1652054400000|2022-05-09 00:00:00|95317.1|95150.9|95313.9|95134.6|95329.2|95167.3|95304.8|95121.3|72
1652054410000|2022-05-09 00:00:10|95315.9|95132.2|95310.6|95153|95323.9|95162.1|95300.3|95124.3|54
1652054420000|2022-05-09 00:00:20|95314.7|95147.6|95323|95129.2|95324.7|95151.3|95306.2|95128.8|54
1652054430000|2022-05-09 00:00:30|95318.4|95129.4|95305.9|95129.2|95318.8|95142.4|95305.9|95123.6|57
1652054440000|2022-05-09 00:00:40|95306|95125.5|95306.4|95122.5|95323.4|95141.1|95285.9|95116.7|68
1652054450000|2022-05-09 00:00:50|95320.1|95122|95313.9|95113.9|95326.7|95144.2|95295.5|95109.2|69
1652054460000|2022-05-09 00:01:00|95308.6|95108.6|95298.3|95112.3|95309.2|95121.6|95290|95098.5|68
1652054470000|2022-05-09 00:01:10|95298.5|95111.6|95305.5|95108.2|95305.5|95119.7|95295.1|95098|54
1652054480000|2022-05-09 00:01:20|95301|95119.7|95319.2|95120.4|95319.2|95123.2|95300.3|95114.5|55
1652054490000|2022-05-09 00:01:30|95318.5|95123.5|95330.6|95153.2|95338.5|95156|95317.5|95117.6|72
1652054500000|2022-05-09 00:01:40|95330.4|95153.4|95330.1|95166.3|95344.7|95167.5|95329.7|95143.7|64
1652054510000|2022-05-09 00:01:50|95337.9|95157.9|95316.2|95141.3|95338.4|95164.4|95300|95123.1|64
1652054520000|2022-05-09 00:02:00|95313.7|95145.1|95312.7|95154.5|95322.9|95154.5|95306.5|95125.2|63
1652054530000|2022-05-09 00:02:10|95313.7|95149.3|95318.2|95159.8|95327.4|95163.8|95312|95140.1|57
1652054540000|2022-05-09 00:02:20|95316.4|95162.1|95303.1|95140.3|95321.4|95163.4|95301.8|95121.1|64
1652054550000|2022-05-09 00:02:30|95303.3|95140.9|95314.7|95139.1|95315.4|95140.9|95292.8|95116.2|70
1652054560000|2022-05-09 00:02:40|95316.6|95139.2|95314.6|95144.5|95320.8|95150.4|95307.8|95135.1|61
1652054570000|2022-05-09 00:02:50|95314.5|95144.7|95310.6|95154.7|95317.8|95154.7|95308.1|95138.7|50
1652054580000|2022-05-09 00:03:00|95310.2|95156.2|95317.7|95149.9|95324.4|95164|95310.2|95136.9|58
1652054590000|2022-05-09 00:03:10|95317.6|95150.8|95304.9|95153.2|95320|95159.8|95300.8|95137.2|50
1652054600000|2022-05-09 00:03:20|95304.7|95153|95305|95154.6|95321.2|95157.5|95303.1|95140|54
1652054610000|2022-05-09 00:03:30|95304.3|95156.4|95315.1|95153.7|95325.5|95172.9|95303|95144.7|55
1652054620000|2022-05-09 00:03:40|95315|95153.6|95321.1|95148.9|95330.8|95160.3|95315|95146|53
1652054630000|2022-05-09 00:03:50|95320.9|95149.3|95318.8|95140.3|95324.7|95150.5|95308|95132.5|62
1652054640000|2022-05-09 00:04:00|95318.6|95140.1|95319.6|95131.5|95329.7|95164.9|95304|95131.5|61
1652054650000|2022-05-09 00:04:10|95317|95133.8|95300.9|95135.2|95317|95161|95295|95123.2|63
1652054660000|2022-05-09 00:04:20|95292.8|95148.4|95301.2|95141.8|95310.4|95149|95292.8|95128.5|55
1652054670000|2022-05-09 00:04:30|95300.8|95142.4|95306.5|95137.6|95311.3|95143.7|95300.7|95130.9|51
1652054680000|2022-05-09 00:04:40|95306.6|95137.4|95299.5|95125.1|95314.2|95146.1|95293.9|95109|49
1652054690000|2022-05-09 00:04:50|95304.8|95115.4|95296.9|95135.4|95312.9|95144.5|95294.9|95115.2|58
1652054700000|2022-05-09 00:05:00|95296.8|95135.2|95306.7|95118.4|95308.6|95138.3|95296.7|95118.4|51
1652054710000|2022-05-09 00:05:10|95305.2|95119.5|95300.1|95128.7|95305.4|95138.2|95294.1|95119.5|39
1652054720000|2022-05-09 00:05:20|95299.9|95128.6|95293.6|95123.9|95303.6|95147.5|95277.4|95116.2|67
1652054730000|2022-05-09 00:05:30|95284.5|95127.9|95297.6|95122|95302.6|95129.2|95283.2|95115.7|60
1652054740000|2022-05-09 00:05:40|95299.2|95119.8|95292.2|95139.6|95299.5|95143.8|95289.2|95119.8|54
1652054750000|2022-05-09 00:05:50|95292.4|95139.8|95309.2|95143.2|95311.4|95144.9|95292.4|95130.4|66
1652054760000|2022-05-09 00:06:00|95312.7|95138.5|95301.2|95132.4|95314|95156.7|95287.5|95124.4|45
1652054770000|2022-05-09 00:06:10|95306.1|95127.1|95301.1|95133.9|95306.3|95136|95297.8|95126.1|25
1652054780000|2022-05-09 00:06:20|95301|95133.8|95299.1|95139.6|95310.3|95158.3|95293.2|95133.8|44
1652054790000|2022-05-09 00:06:30|95299|95139.5|95294.1|95137.3|95299|95153.8|95282.8|95134.4|27
1652054800000|2022-05-09 00:06:40|95294.3|95137.2|95300.9|95128.7|95307.2|95142.4|95290.4|95126.1|34
1652054810000|2022-05-09 00:06:50|95307.6|95123.6|95300.8|95127.7|95307.6|95147.5|95280.5|95123.6|44
1652054820000|2022-05-09 00:07:00|95300.1|95128.8|95296.5|95128.9|95302.8|95150.8|95286.9|95124.5|45
1652054830000|2022-05-09 00:07:10|95297.1|95129.4|95277|95129.3|95297.1|95143.3|95277|95112.1|51
1652054840000|2022-05-09 00:07:20|95278.3|95132.7|95287.9|95131.1|95293.9|95142.2|95277.4|95117.5|43
1652054850000|2022-05-09 00:07:30|95286.2|95133.2|95291.4|95132.9|95297.9|95136.6|95286.2|95127.8|48
1652054860000|2022-05-09 00:07:40|95291.6|95132.1|95302.2|95119.4|95307|95150.3|95285.6|95119.4|43
1652054870000|2022-05-09 00:07:50|95301.1|95120.3|95296.1|95122.6|95302.2|95129|95291.9|95118.8|35
1652054880000|2022-05-09 00:08:00|95294.8|95122.7|95283.6|95138.2|95296.4|95144.8|95282.7|95120.5|34
1652054890000|2022-05-09 00:08:10|95283.4|95138|95288.6|95141.9|95289|95141.9|95282|95130.3|32
1652054900000|2022-05-09 00:08:20|95288.5|95141.8|95308.6|95129.9|95310.8|95152.2|95288.3|95119.6|59
1652054910000|2022-05-09 00:08:30|95304.8|95134.2|95311.9|95151.1|95323|95168.6|95284.7|95127.5|58
1652054920000|2022-05-09 00:08:40|95306.3|95158.8|95315.6|95156.8|95318.3|95161.7|95306.3|95144.7|72
1652054930000|2022-05-09 00:08:50|95314|95157.9|95316.7|95156.3|95322.3|95164.6|95312.6|95150.7|48
1652054940000|2022-05-09 00:09:00|95317.7|95154.8|95311.9|95169.2|95320.7|95175.8|95311.9|95141|55
1652054950000|2022-05-09 00:09:10|95310.7|95162.7|95307.7|95156.6|95322.3|95173.6|95303.1|95136.3|48
1652054960000|2022-05-09 00:09:20|95307.6|95157.1|95330.7|95160.8|95334.1|95167.6|95302.6|95154.9|52
1652054970000|2022-05-09 00:09:30|95330.3|95152.2|95320.8|95162.9|95331.3|95168.6|95313.9|95149.2|52
1652054980000|2022-05-09 00:09:40|95320.9|95163.7|95324.8|95158.5|95333|95179.4|95314|95144.7|51
1652054990000|2022-05-09 00:09:50|95325.3|95158.1|95325.2|95165.4|95333.1|95169.8|95319.3|95155.8|48
1652055000000|2022-05-09 00:10:00|95325.3|95165|95334|95172.7|95341.1|95180.4|95324.3|95164.8|59
1652055010000|2022-05-09 00:10:10|95334.3|95173|95335.2|95171.5|95338.7|95178.7|95325.7|95164.8|57
1652055020000|2022-05-09 00:10:20|95335.4|95170.9|95339.7|95179|95342.6|95181.8|95330.3|95170.6|60
1652055030000|2022-05-09 00:10:30|95339.5|95178.8|95342.1|95176.4|95345.5|95185.1|95338.3|95174.2|53
1652055040000|2022-05-09 00:10:40|95340.8|95178.1|95340|95178.7|95342.9|95184.9|95337.7|95174.7|24
1652055050000|2022-05-09 00:10:50|95339.7|95179.6|95340.3|95187.3|95343|95201.3|95330|95179.6|32
1652055060000|2022-05-09 00:11:00|95340.9|95187.4|95333.3|95185.2|95355.2|95195.6|95332.7|95165.4|53
1652055070000|2022-05-09 00:11:10|95333.1|95185.1|95337.4|95171.1|95342.7|95196.5|95331.5|95170.4|47
1652055080000|2022-05-09 00:11:20|95337.3|95171.4|95336.6|95178.8|95337.4|95181.5|95331.1|95171.1|46
1652055090000|2022-05-09 00:11:30|95339|95189.6|95335.2|95180.9|95343.3|95189.6|95331.7|95164.5|62
1652055100000|2022-05-09 00:11:40|95335.3|95181.1|95326.7|95196.8|95336.6|95202.5|95326.7|95181.1|42
1652055110000|2022-05-09 00:11:50|95326.1|95197.8|95343.7|95182.3|95351|95197.8|95326.1|95176.1|45
1652055120000|2022-05-09 00:12:00|95344.7|95180.5|95337.8|95176.2|95345|95196.7|95328.1|95171|57
1652055130000|2022-05-09 00:12:10|95334.9|95179.5|95328.6|95183.8|95341.6|95187.8|95328.3|95177|48
1652055140000|2022-05-09 00:12:20|95328.7|95184|95340.4|95183.6|95348.1|95194.9|95327.6|95173.8|40
1652055150000|2022-05-09 00:12:30|95342.6|95181.1|95343.9|95175.1|95350.4|95182.6|95340.3|95168.2|39
1652055160000|2022-05-09 00:12:40|95344.4|95174.5|95343.4|95184.9|95347.6|95193|95336.7|95172.1|46
1652055170000|2022-05-09 00:12:50|95343.3|95184.8|95337.2|95189.1|95347|95199.6|95331.6|95179.9|56
1652055180000|2022-05-09 00:13:00|95337.4|95189.3|95339.6|95188.5|95347.9|95192|95337.4|95179.9|61
1652055190000|2022-05-09 00:13:10|95340.4|95189.4|95338.4|95191.9|95342.5|95192.6|95334.8|95180.8|55
1652055200000|2022-05-09 00:13:20|95338.6|95192.1|95342.6|95189.7|95353.1|95202.7|95332.6|95162.9|62
1652055210000|2022-05-09 00:13:30|95342.2|95187|95338.3|95196.3|95347.4|95208.3|95334.3|95186.5|60
1652055220000|2022-05-09 00:13:40|95338.7|95193.8|95339.9|95192.3|95343.8|95205|95335.7|95187.4|55
1652055230000|2022-05-09 00:13:50|95339.7|95192.2|95329.1|95192.7|95341.6|95204.8|95326.3|95183.3|53
1652055240000|2022-05-09 00:14:00|95337.3|95191.9|95322.7|95176.3|95337.5|95191.9|95318.7|95158.8|61
1652055250000|2022-05-09 00:14:10|95320.9|95177.2|95324.8|95169.2|95325.2|95185.6|95317.8|95164.4|40
1652055260000|2022-05-09 00:14:20|95320.8|95166.7|95329.9|95176.2|95332.8|95183.3|95318.8|95166.7|47
1652055270000|2022-05-09 00:14:30|95328.7|95176.5|95318.8|95179.4|95332.1|95180.1|95318.8|95172.7|34
1652055280000|2022-05-09 00:14:40|95321.4|95177.1|95323.3|95174.1|95329.2|95177.1|95320.6|95170.5|27
1652055290000|2022-05-09 00:14:50|95324.3|95174|95326.7|95180.6|95330.2|95186.5|95321.5|95170.9|25
1652055300000|2022-05-09 00:15:00|95324.1|95180.5|95325.4|95169.2|95327|95183.1|95318.1|95167|43
1652055310000|2022-05-09 00:15:10|95324.9|95169.8|95316.2|95168.6|95329.1|95174.9|95311.5|95161.4|51
1652055320000|2022-05-09 00:15:20|95316.3|95168.7|95328.7|95175.7|95328.7|95185.7|95304.2|95168.7|46
1652055330000|2022-05-09 00:15:30|95327.4|95176.6|95325.9|95181.9|95330.2|95187.4|95317.3|95168.9|50
1652055340000|2022-05-09 00:15:40|95326|95182.1|95319|95179.9|95326.2|95184.6|95316.9|95164.2|61
1652055350000|2022-05-09 00:15:50|95318.2|95180.3|95313.7|95172.9|95323.7|95181.6|95312.9|95172.4|41
1652055360000|2022-05-09 00:16:00|95312.9|95173|95306.4|95172.2|95321.4|95231.6|95261.5|95168.7|44
1652055370000|2022-05-09 00:16:10|95307.8|95169.9|95254.4|95204.4|95312|95206.6|95254.4|95161.4|44
1652055380000|2022-05-09 00:16:20|95291.9|95166.4|95243.9|95193.9|95294.1|95204.8|95243.2|95146.7|39
1652055390000|2022-05-09 00:16:30|95283.3|95157.1|95240.6|95190.6|95290.8|95196.6|95238.7|95135.1|51
1652055400000|2022-05-09 00:16:40|95240.9|95190.9|95280.3|95146.5|95282.9|95200.8|95240.9|95146|47
1652055410000|2022-05-09 00:16:50|95283.7|95145.5|95320.4|95172.5|95336|95230.8|95280.1|95143.8|73
1652055420000|2022-05-09 00:17:00|95317.6|95171.6|95289.4|95156|95322.2|95221.1|95270.6|95141.4|68
1652055430000|2022-05-09 00:17:10|95289.9|95156.6|95291.4|95151.4|95299.8|95201.8|95251.8|95145.5|50
1652055440000|2022-05-09 00:17:20|95290.8|95151.5|95296.9|95166.6|95308.6|95202.4|95250.5|95145|58
1652055450000|2022-05-09 00:17:30|95296.3|95168.6|95304.7|95168.1|95308.4|95212.3|95255.4|95151.4|65
1652055460000|2022-05-09 00:17:40|95302.6|95169.6|95317.3|95168.6|95320.1|95221.6|95264|95155.4|64
1652055470000|2022-05-09 00:17:50|95318.3|95165.1|95309.8|95179.6|95319.7|95218.9|95267.5|95165.1|38
1652055480000|2022-05-09 00:18:00|95308.2|95180.8|95313.4|95180.5|95337.7|95223.8|95269.3|95168.2|47
1652055490000|2022-05-09 00:18:10|95313.2|95178.3|95305|95167|95316.8|95178.7|95302.8|95163.3|40
1652055500000|2022-05-09 00:18:20|95306.5|95165.3|95318.7|95181.5|95320.2|95220.3|95267.5|95165.3|36
1652055510000|2022-05-09 00:18:30|95319.2|95181.9|95314.2|95178.3|95321.7|95184.2|95312.2|95174.7|45
1652055520000|2022-05-09 00:18:40|95309.9|95177.7|95321.1|95174.7|95324|95226.3|95267.8|95171.9|44
1652055530000|2022-05-09 00:18:50|95321.3|95174.8|95324.8|95175|95327.2|95182.4|95316.8|95171.8|47
1652055540000|2022-05-09 00:19:00|95324.7|95175.9|95340.7|95211.4|95363.7|95237.8|95282.4|95175.9|68
1652055550000|2022-05-09 00:19:10|95343|95209.6|95339|95202.4|95347.8|95210.2|95336.8|95199.3|48
1652055560000|2022-05-09 00:19:20|95339.1|95202.5|95338.3|95200.3|95343.4|95204.5|95335.1|95197.5|52
1652055570000|2022-05-09 00:19:30|95338.2|95200.4|95339.6|95205.7|95359.4|95253.1|95298|95190.3|55
1652055580000|2022-05-09 00:19:40|95337.5|95206.2|95340.2|95208.3|95345.7|95247.7|95297.3|95201.7|32
1652055590000|2022-05-09 00:19:50|95340.4|95208.5|95337.4|95207.7|95343.8|95251.4|95295.8|95201.2|35
1652055600000|2022-05-09 00:20:00|95337.7|95208|95324.5|95187.7|95340.3|95243.8|95293|95181.6|51
1652055610000|2022-05-09 00:20:10|95323|95190.6|95328.5|95191.1|95336.7|95198.6|95323|95187.3|55
1652055620000|2022-05-09 00:20:20|95328.6|95191.2|95330.8|95193.5|95334|95197.3|95328.6|95187.4|53
1652055630000|2022-05-09 00:20:30|95330|95192.9|95329.4|95193.4|95331.8|95195.3|95328.8|95192.5|57
1652055640000|2022-05-09 00:20:40|95329.1|95193.8|95321.7|95181.3|95331.1|95233.4|95283.1|95178.9|53
1652055650000|2022-05-09 00:20:50|95320.7|95182.5|95307.8|95165.4|95321.8|95229.7|95271.8|95165.2|51
1652055660000|2022-05-09 00:21:00|95309.8|95164.7|95306.2|95176|95318.8|95176.4|95303.3|95160.9|38
1652055670000|2022-05-09 00:21:10|95307.1|95174.4|95331.7|95180.9|95337.5|95182.1|95303.7|95166.3|42
1652055680000|2022-05-09 00:21:20|95327.7|95187.4|95327|95178.7|95332.3|95188.9|95323.1|95177.7|53
1652055690000|2022-05-09 00:21:30|95328.9|95176.9|95317.7|95176.7|95328.9|95228.2|95274.4|95170.4|42
1652055700000|2022-05-09 00:21:40|95318.3|95176.2|95308.1|95174.1|95326.3|95178|95305.5|95167.7|35
1652055710000|2022-05-09 00:21:50|95308.3|95174.6|95304|95167.3|95314.1|95176.1|95298.7|95163.3|40
1652055720000|2022-05-09 00:22:00|95303.9|95166.1|95304.5|95165.6|95305.2|95172.3|95301.5|95165.6|39
1652055730000|2022-05-09 00:22:10|95301|95168.2|95310.5|95170.6|95315.3|95173.4|95301|95155.5|34
1652055740000|2022-05-09 00:22:20|95310.6|95170.7|95316.8|95172.1|95316.8|95219.6|95268.8|95170|33
1652055750000|2022-05-09 00:22:30|95317.6|95169.4|95311.1|95181.1|95317.6|95222.8|95269.4|95166|55
1652055760000|2022-05-09 00:22:40|95312.6|95177.8|95312.9|95177.1|95315.7|95179.4|95310.7|95176.1|34
1652055770000|2022-05-09 00:22:50|95314.7|95176.5|95313.5|95175|95321.6|95176.5|95313.3|95170.7|26
1652055780000|2022-05-09 00:23:00|95313.7|95175.2|95272.1|95222.1|95314.9|95222.1|95272.1|95173.1|43
1652055790000|2022-05-09 00:23:10|95272|95222|95270.2|95220.2|95310.6|95222.2|95270.2|95183|22
1652055800000|2022-05-09 00:23:20|95308|95183|95312.7|95180.1|95319.3|95225.9|95270.2|95177|58
1652055810000|2022-05-09 00:23:30|95307.4|95176.3|95308.9|95170.4|95312.9|95216.5|95264.4|95164.7|53
1652055820000|2022-05-09 00:23:40|95307.8|95169.5|95308.5|95167.5|95309.7|95213.8|95263.8|95166.2|38
1652055830000|2022-05-09 00:23:50|95308.4|95167.6|95313|95171.3|95326.4|95177.7|95298.3|95156.5|50
1652055840000|2022-05-09 00:24:00|95313.2|95171.4|95263.7|95213.7|95313.2|95216.2|95263.7|95161.8|43
1652055850000|2022-05-09 00:24:10|95263.2|95213.2|95303.9|95158|95311.1|95213.5|95259.8|95157.1|44
1652055860000|2022-05-09 00:24:20|95302.1|95160.8|95259.4|95209.4|95304.6|95210.9|95257.3|95157.1|26
1652055870000|2022-05-09 00:24:30|95255.8|95205.8|95316.7|95172.7|95318.9|95210.3|95255.8|95156.1|48
1652055880000|2022-05-09 00:24:40|95316.5|95172.4|95302.3|95167.7|95318|95209.2|95259.2|95167.4|36
1652055890000|2022-05-09 00:24:50|95301.8|95166.7|95298.5|95172.8|95303.3|95211.4|95261|95166.7|15
1652055900000|2022-05-09 00:25:00|95299.6|95171.2|95263.8|95213.8|95301|95214|95259.3|95169.7|37
1652055910000|2022-05-09 00:25:10|95264.2|95214.2|95310.8|95171.8|95316|95215.8|95264.2|95165.7|24
1652055920000|2022-05-09 00:25:20|95310.9|95172|95313.3|95166.1|95316|95212.5|95262.5|95162.9|47
1652055930000|2022-05-09 00:25:30|95311.9|95165.8|95308.4|95170.6|95316.9|95170.8|95307.7|95162.7|25
1652055940000|2022-05-09 00:25:40|95310.9|95168.6|95264.8|95214.8|95310.9|95216.8|95264.8|95168.6|27
1652055950000|2022-05-09 00:25:50|95265.3|95215.3|95302.4|95177.2|95304.5|95216.2|95264.7|95177.2|21
1652055960000|2022-05-09 00:26:00|95265.3|95215.3|95251.2|95201.2|95315.9|95215.3|95250.5|95153.1|63
1652055970000|2022-05-09 00:26:10|95251.5|95201.5|95295|95164.7|95295.6|95202.4|95249.9|95155.1|42
1652055980000|2022-05-09 00:26:20|95296|95165.2|95293.4|95159.8|95307.4|95204.6|95245|95130.6|55
1652055990000|2022-05-09 00:26:30|95290.6|95157.8|95289.1|95159.7|95293.8|95200.9|95250.4|95156.5|38
1652056000000|2022-05-09 00:26:40|95289.4|95159.9|95289|95162.5|95291.6|95201.4|95249.9|95157.6|25
1652056010000|2022-05-09 00:26:50|95290|95162.3|95293.8|95159.7|95295|95201.1|95248.2|95155.6|30
1652056020000|2022-05-09 00:27:00|95293.3|95159.1|95288.1|95156.3|95295.1|95202.6|95247.6|95141.8|48
1652056030000|2022-05-09 00:27:10|95288.2|95156.5|95253.9|95203.9|95302.8|95207.2|95246.6|95147.3|53
1652056040000|2022-05-09 00:27:20|95254.4|95204.4|95289.4|95162.6|95308|95204.4|95248.1|95151.2|60
1652056050000|2022-05-09 00:27:30|95290.6|95160.8|95249.2|95199.2|95292.4|95200|95249.2|95154.5|42
1652056060000|2022-05-09 00:27:40|95286.4|95161.3|95249.6|95199.6|95297.3|95204.4|95247.5|95149.2|34
1652056070000|2022-05-09 00:27:50|95250.1|95200.1|95251.9|95201.9|95289.6|95202.1|95249.7|95162.1|24
1652056080000|2022-05-09 00:28:00|95252.1|95202.1|95252.6|95202.6|95253.9|95203.9|95250.5|95200.5|25
1652056090000|2022-05-09 00:28:10|95286.7|95156.1|95292.5|95159.9|95304.9|95202.6|95246.9|95136|34
1652056100000|2022-05-09 00:28:20|95292.2|95160.9|95242.8|95192.8|95312.2|95198.7|95242.8|95125.9|44
1652056110000|2022-05-09 00:28:30|95282.7|95154.5|95241.2|95191.2|95287.4|95196.4|95238.6|95149.8|46
1652056120000|2022-05-09 00:28:40|95241.1|95191.1|95246.5|95196.5|95290.3|95196.8|95240.1|95155.3|30
1652056130000|2022-05-09 00:28:50|95284|95158.8|95240.4|95190.4|95286.2|95196.5|95238|95152.6|32
1652056140000|2022-05-09 00:29:00|95239.5|95189.5|95297.6|95168.2|95315.6|95206.5|95239.5|95155.8|61
1652056150000|2022-05-09 00:29:10|95296.8|95164.9|95298.8|95159.4|95306.8|95206.3|95254.8|95153|59
1652056160000|2022-05-09 00:29:20|95296.9|95160.6|95295.4|95162.8|95302.4|95169.3|95293.1|95160.2|37
1652056170000|2022-05-09 00:29:30|95295.6|95164|95253.9|95203.9|95299.6|95205.6|95252.3|95151.6|51
1652056180000|2022-05-09 00:29:40|95253.3|95203.3|95299.5|95162.5|95300.1|95204.2|95250.7|95155.6|71
1652056190000|2022-05-09 00:29:50|95295.6|95165.1|95256|95206|95301.1|95206.1|95250.9|95154.4|52
1652056200000|2022-05-09 00:30:00|95303.1|95154.1|95303.6|95153.9|95312.4|95210.8|95254.4|95152.8|70
1652056210000|2022-05-09 00:30:10|95304|95154.6|95321.6|95187.2|95328.9|95211.9|95260.3|95154.6|60
1652056220000|2022-05-09 00:30:20|95320.5|95187|95333.1|95192.5|95335.2|95238.5|95278|95180.9|54
1652056230000|2022-05-09 00:30:30|95333.2|95193.5|95326.4|95193.9|95340.7|95200.6|95321.3|95184.8|63
1652056240000|2022-05-09 00:30:40|95325.9|95192.2|95337|95189.2|95337|95194.5|95321.6|95172.8|67
1652056250000|2022-05-09 00:30:50|95336.8|95189|95312.9|95180.3|95336.8|95190.9|95310.5|95159.4|63
1652056260000|2022-05-09 00:31:00|95314.9|95176.4|95312.4|95180|95322|95183|95309|95172.6|50
1652056270000|2022-05-09 00:31:10|95312.2|95179.8|95314.6|95183.9|95318.1|95185.1|95308|95176.4|54
1652056280000|2022-05-09 00:31:20|95315.8|95182.3|95299.2|95165.2|95317.3|95182.9|95297.2|95158.4|66
1652056290000|2022-05-09 00:31:30|95300.2|95163.2|95291.6|95163.5|95300.2|95202.4|95252.1|95150.7|58
1652056300000|2022-05-09 00:31:40|95290.9|95164|95264.8|95214.8|95309.1|95214.9|95257.2|95159.7|64
1652056310000|2022-05-09 00:31:50|95264.7|95214.7|95316.2|95178.1|95317.7|95216.2|95261.6|95164.6|63
1652056320000|2022-05-09 00:32:00|95317.3|95177.2|95318|95179.1|95324.8|95223|95272.6|95175.6|54
1652056330000|2022-05-09 00:32:10|95319.3|95178.9|95310.7|95165.8|95319.6|95185.7|95302.3|95162.6|69
1652056340000|2022-05-09 00:32:20|95313|95162.6|95302.3|95170.4|95315.6|95174.4|95299.8|95159.5|57
1652056350000|2022-05-09 00:32:30|95298.9|95173.5|95314.4|95182.1|95325.4|95224.7|95271.3|95169.4|65
1652056360000|2022-05-09 00:32:40|95314.6|95182.3|95318.7|95190.8|95330.6|95190.8|95312.5|95175.2|54
1652056370000|2022-05-09 00:32:50|95320.7|95188.3|95318.7|95187.3|95327.2|95194.2|95316.5|95186.1|44
1652056380000|2022-05-09 00:33:00|95324.3|95189.9|95331.5|95189.8|95333.3|95231.9|95280.8|95183.2|58
1652056390000|2022-05-09 00:33:10|95330.1|95189.2|95324.6|95196.8|95339.5|95241.8|95283.6|95179.3|69
1652056400000|2022-05-09 00:33:20|95326.1|95195.6|95328|95194.3|95338.8|95237.7|95281.7|95181.2|67
1652056410000|2022-05-09 00:33:30|95326.7|95195.8|95315.2|95186|95328.9|95233.9|95277.2|95180.6|54
1652056420000|2022-05-09 00:33:40|95316|95185.7|95316.2|95185|95318.4|95227.4|95277.3|95185|38
1652056430000|2022-05-09 00:33:50|95316.1|95184.9|95318.2|95192.2|95331.6|95228.7|95278.1|95183.4|46
1652056440000|2022-05-09 00:34:00|95318.3|95193.1|95330.7|95185.1|95338.8|95233.4|95282.4|95181.8|62
1652056450000|2022-05-09 00:34:10|95329.6|95185|95327.7|95196.3|95335.3|95232|95281.8|95185|49
1652056460000|2022-05-09 00:34:20|95329|95198.6|95334.2|95203.8|95349.1|95247.2|95284|95194.9|76
1652056470000|2022-05-09 00:34:30|95335.6|95201.7|95330.8|95195.1|95344.2|95206.6|95328.6|95194.5|58
1652056480000|2022-05-09 00:34:40|95330.9|95195.2|95334.2|95200.5|95338.8|95203.9|95326.9|95193.2|39
1652056490000|2022-05-09 00:34:50|95334.5|95200.3|95333|95205.5|95347.4|95246.6|95292.3|95194.3|55
1652056500000|2022-05-09 00:35:00|95340.4|95202.7|95351.8|95226.7|95362.5|95265.3|95295.7|95202.7|68
1652056510000|2022-05-09 00:35:10|95352.1|95225.7|95316.6|95266.6|95359.7|95270.4|95312.7|95224.1|60
1652056520000|2022-05-09 00:35:20|95317.1|95267.1|95318.3|95268.3|95355.9|95269.9|95315.8|95227|65
1652056530000|2022-05-09 00:35:30|95317.5|95267.5|95315.9|95265.9|95362.9|95269|95314.8|95222.7|70
1652056540000|2022-05-09 00:35:40|95315.2|95265.2|95318.4|95268.4|95362.7|95271.4|95312.4|95223.9|71
1652056550000|2022-05-09 00:35:50|95319.3|95269.3|95321.7|95271.7|95360.3|95273.2|95315.5|95229.9|68
1652056560000|2022-05-09 00:36:00|95321.2|95271.2|95316.2|95266.2|95365.8|95274.2|95314.2|95228.4|51
1652056570000|2022-05-09 00:36:10|95317.1|95267.1|95308.4|95258.4|95320.7|95270.7|95307.5|95257.5|55
1652056580000|2022-05-09 00:36:20|95308.5|95258.5|95348.7|95222.1|95354.6|95262.2|95307.7|95218.6|72
1652056590000|2022-05-09 00:36:30|95348.6|95221.6|95313.8|95263.8|95350.2|95265.1|95310.5|95221.6|55
1652056600000|2022-05-09 00:36:40|95313.5|95263.5|95316.5|95266.5|95356|95268.7|95308.9|95224.5|68
1652056610000|2022-05-09 00:36:50|95356.1|95225.5|95317.3|95267.3|95358.2|95267.7|95314.5|95225.4|49
1652056620000|2022-05-09 00:37:00|95317.1|95267.1|95318.2|95268.2|95358|95269.7|95316.9|95229.1|59
1652056630000|2022-05-09 00:37:10|95318.3|95268.3|95318.9|95268.9|95321.8|95271.8|95316.8|95266.8|60
1652056640000|2022-05-09 00:37:20|95318.3|95268.3|95322|95272|95322.5|95272.5|95316|95266|49
1652056650000|2022-05-09 00:37:30|95322.2|95272.2|95379.8|95254.3|95384.4|95292.1|95321.2|95240.1|72
1652056660000|2022-05-09 00:37:40|95380|95254.5|95380.3|95253.3|95381.6|95292.4|95337.6|95249.5|50
1652056670000|2022-05-09 00:37:50|95380.9|95253.7|95342.8|95292.8|95390|95298.6|95330.1|95241.3|67
1652056680000|2022-05-09 00:38:00|95384.8|95255.4|95355.1|95305.1|95391.9|95306.5|95345|95254.7|66
1652056690000|2022-05-09 00:38:10|95354.6|95304.6|95354.7|95304.7|95399.3|95313.7|95354.6|95266.3|60
1652056700000|2022-05-09 00:38:20|95355.2|95305.2|95358.9|95308.9|95398.6|95309.6|95355.2|95268.4|55
1652056710000|2022-05-09 00:38:30|95358.7|95308.7|95363.8|95313.8|95366.2|95316.2|95358.7|95308.7|56
1652056720000|2022-05-09 00:38:40|95363.3|95313.3|95366.6|95316.6|95369.2|95319.2|95361.5|95311.5|62
1652056730000|2022-05-09 00:38:50|95366.9|95316.9|95362.5|95312.5|95368.2|95318.2|95360.8|95310.8|68
1652056740000|2022-05-09 00:39:00|95364.4|95314.4|95362.1|95312.1|95368.8|95318.8|95362.1|95312.1|45
1652056750000|2022-05-09 00:39:10|95361.9|95311.9|95365.1|95315.1|95365.7|95315.7|95360.9|95310.9|53
1652056760000|2022-05-09 00:39:20|95366|95316|95368.9|95318.9|95406.8|95319.7|95364.9|95279.7|56
1652056770000|2022-05-09 00:39:30|95369|95319|95371.6|95321.6|95371.6|95321.6|95364.2|95314.2|52
1652056780000|2022-05-09 00:39:40|95371.7|95321.7|95413.7|95282.2|95413.7|95322.4|95370.6|95282.2|33
1652056790000|2022-05-09 00:39:50|95415.5|95281.2|95373.2|95323.2|95416.6|95323.8|95371.1|95280.4|49
1652056800000|2022-05-09 00:40:00|95373.7|95323.7|95374.3|95324.3|95378|95328|95371.2|95321.2|59
1652056810000|2022-05-09 00:40:10|95374.4|95324.4|95376|95326|95414.2|95326.4|95373|95286.7|47
1652056820000|2022-05-09 00:40:20|95375.9|95325.9|95373.9|95323.9|95376|95326|95372.9|95322.9|38
1652056830000|2022-05-09 00:40:30|95374.4|95324.4|95376.6|95326.6|95376.9|95326.9|95373.4|95323.4|29
1652056840000|2022-05-09 00:40:40|95376|95326|95378.1|95328.1|95418.1|95329.5|95375.3|95290.5|31
1652056850000|2022-05-09 00:40:50|95379.1|95329.1|95378.1|95328.1|95379.3|95329.3|95376|95326|27
1652056860000|2022-05-09 00:41:00|95378.2|95328.2|95382.5|95332.5|95382.5|95332.5|95378.1|95328.1|39
1652056870000|2022-05-09 00:41:10|95382.3|95332.3|95374.8|95324.8|95416.7|95332.8|95374.2|95282.8|60
1652056880000|2022-05-09 00:41:20|95374.7|95324.7|95376.1|95326.1|95377.6|95327.6|95372.8|95322.8|48
1652056890000|2022-05-09 00:41:30|95376|95326|95372.6|95322.6|95416.5|95326|95371.1|95283|48
1652056900000|2022-05-09 00:41:40|95373.1|95323.1|95375.6|95325.6|95375.6|95325.6|95370.9|95320.9|30
1652056910000|2022-05-09 00:41:50|95375|95325|95369.1|95319.1|95375.8|95325.8|95369|95319|37
1652056920000|2022-05-09 00:42:00|95369|95319|95372.8|95322.8|95375|95325|95368.8|95318.8|37
1652056930000|2022-05-09 00:42:10|95372.7|95322.7|95362.8|95312.8|95378.2|95328.2|95362.3|95312.3|44
1652056940000|2022-05-09 00:42:20|95401.1|95275.7|95361.4|95311.4|95401.7|95313.2|95359.8|95272.7|45
1652056950000|2022-05-09 00:42:30|95361.6|95311.6|95362.5|95312.5|95362.7|95312.7|95359.9|95309.9|36
1652056960000|2022-05-09 00:42:40|95361.1|95311.1|95373|95323|95414.6|95324|95361|95280.6|37
1652056970000|2022-05-09 00:42:50|95373.1|95323.1|95374.2|95324.2|95415.2|95324.5|95373.1|95283.4|33
1652056980000|2022-05-09 00:43:00|95374.3|95324.3|95382.8|95332.8|95383.2|95333.2|95372.4|95322.4|37
1652056990000|2022-05-09 00:43:10|95382.1|95332.1|95373.9|95323.9|95383.8|95333.8|95373.3|95323.3|55
1652057000000|2022-05-09 00:43:20|95373.6|95323.6|95368.4|95318.4|95374.4|95324.4|95367.7|95317.7|42
1652057010000|2022-05-09 00:43:30|95367.9|95317.9|95365.7|95315.7|95368.4|95318.4|95365.2|95315.2|30
1652057020000|2022-05-09 00:43:40|95365.8|95315.8|95362.2|95312.2|95365.8|95315.8|95360.6|95310.6|40
1652057030000|2022-05-09 00:43:50|95362.5|95312.5|95354.3|95304.3|95362.5|95312.5|95354.3|95304.3|40
1652057040000|2022-05-09 00:44:00|95354.5|95304.5|95361.9|95311.9|95397.5|95313.4|95354.5|95270.3|44
1652057050000|2022-05-09 00:44:10|95361|95311|95363.4|95313.4|95406.5|95319|95358.1|95278.2|55
1652057060000|2022-05-09 00:44:20|95364.4|95314.4|95404.7|95279.6|95404.7|95318.7|95363.8|95279.6|38
1652057070000|2022-05-09 00:44:30|95404.5|95279.5|95364.8|95314.8|95404.7|95318.1|95360.1|95279.5|44
1652057080000|2022-05-09 00:44:40|95365.5|95315.5|95369.6|95319.6|95370.1|95320.1|95365.4|95315.4|40
1652057090000|2022-05-09 00:44:50|95369.3|95319.3|95365.4|95315.4|95371.1|95321.1|95365.4|95315.4|30
1652057100000|2022-05-09 00:45:00|95365.5|95315.5|95365.7|95315.7|95368.8|95318.8|95363.8|95313.8|29
1652057110000|2022-05-09 00:45:10|95366.2|95316.2|95364.1|95314.1|95366.2|95316.2|95361.7|95311.7|34
1652057120000|2022-05-09 00:45:20|95363.9|95313.9|95369|95319|95369.8|95319.8|95363.9|95313.9|24
1652057130000|2022-05-09 00:45:30|95369.2|95319.2|95368.4|95318.4|95371.9|95321.9|95365.2|95315.2|50
1652057140000|2022-05-09 00:45:40|95368.3|95318.3|95364.1|95314.1|95370.3|95320.3|95361.8|95311.8|37
1652057150000|2022-05-09 00:45:50|95364.2|95314.2|95373.3|95323.3|95373.3|95323.3|95364|95314|39
1652057160000|2022-05-09 00:46:00|95373.4|95323.4|95373.3|95323.3|95373.7|95323.7|95371.8|95321.8|33
1652057170000|2022-05-09 00:46:10|95373.4|95323.4|95356.8|95306.8|95407.3|95323.4|95356.1|95271.6|58
1652057180000|2022-05-09 00:46:20|95357.5|95307.5|95359.4|95309.4|95359.6|95309.6|95355.9|95305.9|40
1652057190000|2022-05-09 00:46:30|95359.6|95309.6|95364.8|95314.8|95364.9|95314.9|95358.7|95308.7|27
1652057200000|2022-05-09 00:46:40|95364.5|95314.5|95361.7|95311.7|95366.5|95316.5|95358.1|95308.1|48
1652057210000|2022-05-09 00:46:50|95361.6|95311.6|95356|95306|95363.7|95313.7|95355.8|95305.8|41
1652057220000|2022-05-09 00:47:00|95356.5|95306.5|95350.8|95300.8|95358.6|95308.6|95349.4|95299.4|42
1652057230000|2022-05-09 00:47:10|95351.4|95301.4|95345.8|95295.8|95352|95302|95345.8|95295.8|44
1652057240000|2022-05-09 00:47:20|95345.7|95295.7|95343.3|95293.3|95346.2|95296.2|95342.1|95292.1|30
1652057250000|2022-05-09 00:47:30|95345.3|95295.3|95344.2|95294.2|95347.2|95297.2|95343.8|95293.8|45
1652057260000|2022-05-09 00:47:40|95343.7|95293.7|95342.8|95292.8|95344.4|95294.4|95339.9|95289.9|41
1652057270000|2022-05-09 00:47:50|95343.6|95293.6|95345.9|95295.9|95345.9|95295.9|95343.6|95293.6|30
1652057280000|2022-05-09 00:48:00|95346.2|95296.2|95346.8|95296.8|95346.8|95296.8|95339.7|95289.7|42
1652057290000|2022-05-09 00:48:10|95346.6|95296.6|95340.7|95290.7|95346.6|95296.6|95340|95290|47
1652057300000|2022-05-09 00:48:20|95341.2|95291.2|95344.3|95294.3|95350.4|95300.4|95340|95290|50
1652057310000|2022-05-09 00:48:30|95343.4|95293.4|95340|95290|95344.7|95294.7|95336.3|95286.3|32
1652057320000|2022-05-09 00:48:40|95339.8|95289.8|95342.8|95292.8|95342.8|95292.8|95334.6|95284.6|45
1652057330000|2022-05-09 00:48:50|95343|95293|95346.4|95296.4|95349.4|95299.4|95342.5|95292.5|49
1652057340000|2022-05-09 00:49:00|95345.8|95295.8|95344.9|95294.9|95345.8|95295.8|95342.5|95292.5|40
1652057350000|2022-05-09 00:49:10|95344.7|95294.7|95344.4|95294.4|95347.1|95297.1|95344.4|95294.4|32
1652057360000|2022-05-09 00:49:20|95344.6|95294.6|95355.9|95305.9|95362|95312|95343.2|95293.2|39
1652057370000|2022-05-09 00:49:30|95356.3|95306.3|95358.8|95308.8|95361.4|95311.4|95354.1|95304.1|46
1652057380000|2022-05-09 00:49:40|95359.1|95309.1|95355.9|95305.9|95360.4|95310.4|95355|95305|31
1652057390000|2022-05-09 00:49:50|95356|95306|95368.7|95318.7|95368.8|95318.8|95355.8|95305.8|36
1652057400000|2022-05-09 00:50:00|95370.9|95320.9|95372.8|95322.8|95378.4|95328.4|95366.3|95316.3|69
1652057410000|2022-05-09 00:50:10|95373.1|95323.1|95375.5|95325.5|95375.5|95325.5|95371.3|95321.3|42
1652057420000|2022-05-09 00:50:20|95375.3|95325.3|95393.8|95343.8|95396.4|95346.4|95374.4|95324.4|60
1652057430000|2022-05-09 00:50:30|95394.3|95344.3|95386.8|95336.8|95395.9|95345.9|95384.3|95334.3|64
1652057440000|2022-05-09 00:50:40|95386.9|95336.9|95393.5|95343.5|95394.9|95344.9|95386.9|95336.9|65
1652057450000|2022-05-09 00:50:50|95392.9|95342.9|95397.4|95347.4|95397.4|95347.4|95391.4|95341.4|50
1652057460000|2022-05-09 00:51:00|95397.5|95347.5|95397.3|95347.3|95397.8|95347.8|95396.2|95346.2|34
1652057470000|2022-05-09 00:51:10|95396.9|95346.9|95398|95348|95398.8|95348.8|95396.9|95346.9|28
1652057480000|2022-05-09 00:51:20|95396.5|95346.5|95396.8|95346.8|95398.9|95348.9|95395.5|95345.5|42
1652057490000|2022-05-09 00:51:30|95396.7|95346.7|95399.2|95349.2|95399.2|95349.2|95396.7|95346.7|27
1652057500000|2022-05-09 00:51:40|95398.5|95348.5|95406.4|95356.4|95444.4|95356.4|95397.6|95318.1|46
1652057510000|2022-05-09 00:51:50|95406.3|95356.3|95436.4|95310.3|95441.7|95357.7|95397.4|95309|54
1652057520000|2022-05-09 00:52:00|95397.2|95347.2|95406.1|95356.1|95436.1|95357.7|95397.2|95310.3|67
1652057530000|2022-05-09 00:52:10|95406.2|95356.2|95407.8|95357.8|95413.5|95363.5|95404.1|95354.1|59
1652057540000|2022-05-09 00:52:20|95407.9|95357.9|95394.5|95344.5|95408.5|95358.5|95394.4|95344.4|42
1652057550000|2022-05-09 00:52:30|95394.4|95344.4|95385.9|95335.9|95394.4|95344.4|95381.3|95331.3|65
1652057560000|2022-05-09 00:52:40|95383.2|95333.2|95385.2|95335.2|95389.5|95339.5|95382.1|95332.1|61
1652057570000|2022-05-09 00:52:50|95382.7|95332.7|95385.9|95335.9|95385.9|95335.9|95380.7|95330.7|62
1652057580000|2022-05-09 00:53:00|95386|95336|95383.3|95333.3|95387.4|95337.4|95379.8|95329.8|65
1652057590000|2022-05-09 00:53:10|95382.6|95332.6|95379.5|95329.5|95417.5|95333.3|95372.5|95284.6|62
1652057600000|2022-05-09 00:53:20|95380.1|95330.1|95393.9|95343.9|95402.8|95352.8|95378.9|95328.9|65
1652057610000|2022-05-09 00:53:30|95393.8|95343.8|95395.7|95345.7|95395.7|95345.7|95391.8|95341.8|57
1652057620000|2022-05-09 00:53:40|95395.9|95345.9|95398.7|95348.7|95399.4|95349.4|95395.4|95345.4|44
1652057630000|2022-05-09 00:53:50|95398.3|95348.3|95408.4|95358.4|95408.4|95358.4|95397.6|95347.6|51
1652057640000|2022-05-09 00:54:00|95405.4|95355.4|95417.7|95367.7|95464.5|95375.5|95405.4|95331.1|65
1652057650000|2022-05-09 00:54:10|95417.5|95367.5|95422.1|95372.1|95424.4|95374.4|95417.2|95367.2|71
1652057660000|2022-05-09 00:54:20|95421.7|95371.7|95419.5|95369.5|95422.1|95372.1|95416.6|95366.6|57
1652057670000|2022-05-09 00:54:30|95419.7|95369.7|95411.8|95361.8|95420.6|95370.6|95411.8|95361.8|61
1652057680000|2022-05-09 00:54:40|95412.6|95362.6|95410.8|95360.8|95417.6|95367.6|95399.8|95349.8|67
1652057690000|2022-05-09 00:54:50|95410.9|95360.9|95400.7|95350.7|95411.1|95361.1|95398.6|95348.6|66
1652057700000|2022-05-09 00:55:00|95399.8|95349.8|95400.1|95350.1|95409.6|95359.6|95399.8|95349.8|66
1652057710000|2022-05-09 00:55:10|95399.9|95349.9|95401|95351|95402.3|95352.3|95399.8|95349.8|51
1652057720000|2022-05-09 00:55:20|95401.1|95351.1|95398.2|95348.2|95407.3|95357.3|95398.2|95348.2|51
1652057730000|2022-05-09 00:55:30|95398.3|95348.3|95408.9|95358.9|95409.8|95359.8|95398.1|95348.1|43
1652057740000|2022-05-09 00:55:40|95407.9|95357.9|95406.4|95356.4|95445.5|95358.9|95401.4|95319.8|44
1652057750000|2022-05-09 00:55:50|95445.6|95319.8|95409.6|95359.6|95445.6|95360.7|95402.6|95319.8|52
1652057760000|2022-05-09 00:56:00|95410.6|95360.6|95413|95363|95417.1|95367.1|95410.6|95360.6|59
1652057770000|2022-05-09 00:56:10|95413.4|95363.4|95410.2|95360.2|95452.4|95364.5|95399.9|95324.8|59
1652057780000|2022-05-09 00:56:20|95409.3|95359.3|95430.8|95380.8|95431|95381|95409.3|95359.3|66
1652057790000|2022-05-09 00:56:30|95429.9|95379.9|95425|95375|95430.1|95380.1|95423.9|95373.9|68
1652057800000|2022-05-09 00:56:40|95425.1|95375.1|95426|95376|95426.2|95376.2|95421.9|95371.9|53
1652057810000|2022-05-09 00:56:50|95426.2|95376.2|95426.7|95376.7|95430.1|95380.1|95424|95374|65
1652057820000|2022-05-09 00:57:00|95427.6|95377.6|95429.2|95379.2|95431.6|95381.6|95427|95377|62
1652057830000|2022-05-09 00:57:10|95428.9|95378.9|95431.1|95381.1|95433.3|95383.3|95428.4|95378.4|58
1652057840000|2022-05-09 00:57:20|95430.4|95380.4|95436.5|95386.5|95436.9|95386.9|95428.6|95378.6|69
1652057850000|2022-05-09 00:57:30|95437|95387|95434.7|95384.7|95439|95389|95433.4|95383.4|58
1652057860000|2022-05-09 00:57:40|95435.4|95385.4|95435.4|95385.4|95442.5|95392.5|95434|95384|63
1652057870000|2022-05-09 00:57:50|95435.3|95385.3|95432.2|95382.2|95439.1|95389.1|95431.9|95381.9|47
1652057880000|2022-05-09 00:58:00|95432.8|95382.8|95435.5|95385.5|95436|95386|95432.2|95382.2|59
1652057890000|2022-05-09 00:58:10|95435.7|95385.7|95438.8|95388.8|95441.3|95391.3|95435.4|95385.4|58
1652057900000|2022-05-09 00:58:20|95435.7|95385.7|95447.4|95397.4|95450.4|95400.4|95434.9|95384.9|63
1652057910000|2022-05-09 00:58:30|95444.8|95394.8|95448.6|95398.6|95448.7|95398.7|95444.2|95394.2|56
1652057920000|2022-05-09 00:58:40|95448.5|95398.5|95452|95402|95453.3|95403.3|95447.4|95397.4|56
1652057930000|2022-05-09 00:58:50|95451.7|95401.7|95451.4|95401.4|95453.4|95403.4|95446.1|95396.1|55
1652057940000|2022-05-09 00:59:00|95451.5|95401.5|95453.9|95403.9|95455.3|95405.3|95450.2|95400.2|51
1652057950000|2022-05-09 00:59:10|95453.3|95403.3|95456.5|95406.5|95461.8|95411.8|95452.1|95402.1|56
1652057960000|2022-05-09 00:59:20|95456.8|95406.8|95443.2|95393.2|95456.8|95406.8|95441.4|95391.4|69
1652057970000|2022-05-09 00:59:30|95444.1|95394.1|95439.5|95389.5|95447.3|95397.3|95438.7|95388.7|59
1652057980000|2022-05-09 00:59:40|95440.6|95390.6|95445.2|95395.2|95445.6|95395.6|95438.7|95388.7|45
1652057990000|2022-05-09 00:59:50|95444.6|95394.6|95449.6|95399.6|95455.2|95405.2|95444.6|95394.6|59
1652058000000|2022-05-09 01:00:00|95449.9|95399.9|95450.1|95400.1|95457.5|95407.5|95449.1|95399.1|77
1652058010000|2022-05-09 01:00:10|95449.6|95399.6|95453.6|95403.6|95457.2|95407.2|95449.6|95399.6|65
1652058020000|2022-05-09 01:00:20|95454|95404|95455.5|95405.5|95460.5|95410.5|95452.6|95402.6|65
1652058030000|2022-05-09 01:00:30|95456.2|95406.2|95536.1|95486.1|95538.1|95488.1|95455.6|95405.6|78
1652058040000|2022-05-09 01:00:40|95542.1|95492.1|95552.3|95502.3|95554.7|95504.7|95536.4|95486.4|74
1652058050000|2022-05-09 01:00:50|95552.4|95502.4|95562.9|95512.9|95562.9|95512.9|95548.3|95498.3|70
1652058060000|2022-05-09 01:01:00|95560.7|95510.7|95563.4|95513.4|95569.9|95519.9|95545.1|95495.1|73
1652058070000|2022-05-09 01:01:10|95561.5|95511.5|95550.3|95500.3|95564.5|95514.5|95550|95500|79
1652058080000|2022-05-09 01:01:20|95551|95501|95548.7|95498.7|95553.1|95503.1|95543|95493|73
1652058090000|2022-05-09 01:01:30|95548.8|95498.8|95544.6|95494.6|95550.3|95500.3|95544.3|95494.3|52
1652058100000|2022-05-09 01:01:40|95545.7|95495.7|95548.4|95498.4|95548.4|95498.4|95542|95492|56
1652058110000|2022-05-09 01:01:50|95548|95498|95563.4|95513.4|95608.9|95519|95548|95472.6|70
1652058120000|2022-05-09 01:02:00|95563.2|95513.2|95543.6|95493.6|95595.2|95513.2|95539.8|95465.8|69
1652058130000|2022-05-09 01:02:10|95541|95491|95533.3|95483.3|95579.1|95492.3|95528.5|95447.7|67
1652058140000|2022-05-09 01:02:20|95534|95484|95552.3|95502.3|95562.3|95512.3|95534|95484|67
1652058150000|2022-05-09 01:02:30|95550.4|95500.4|95559|95509|95564.3|95514.3|95550.4|95500.4|76
1652058160000|2022-05-09 01:02:40|95558.4|95508.4|95556.8|95506.8|95561.3|95511.3|95547.6|95497.6|78
1652058170000|2022-05-09 01:02:50|95557|95507|95562.8|95512.8|95604.9|95516.9|95543.7|95477.3|64
1652058180000|2022-05-09 01:03:00|95563.4|95513.4|95571.8|95521.8|95613.6|95524.4|95558.1|95483.2|69
1652058190000|2022-05-09 01:03:10|95572.2|95522.2|95552.5|95502.5|95572.2|95522.2|95543.2|95493.2|62
1652058200000|2022-05-09 01:03:20|95553.3|95503.3|95563.2|95513.2|95563.2|95513.2|95553.2|95503.2|57
1652058210000|2022-05-09 01:03:30|95563.5|95513.5|95562.2|95512.2|95565.2|95515.2|95561.5|95511.5|55
1652058220000|2022-05-09 01:03:40|95562.1|95512.1|95566.4|95516.4|95566.4|95516.4|95562.1|95512.1|53
1652058230000|2022-05-09 01:03:50|95566.3|95516.3|95575.4|95525.4|95617.4|95532.3|95566.2|95484.2|61
1652058240000|2022-05-09 01:04:00|95572.9|95522.9|95579.9|95529.9|95581.5|95531.5|95571.6|95521.6|62
1652058250000|2022-05-09 01:04:10|95580.6|95530.6|95567.2|95517.2|95607.5|95531.5|95564.7|95480.7|73
1652058260000|2022-05-09 01:04:20|95566.1|95516.1|95564.6|95514.6|95569.5|95519.5|95562.6|95512.6|73
1652058270000|2022-05-09 01:04:30|95564.1|95514.1|95570.3|95520.3|95576.7|95526.7|95558.9|95508.9|75
1652058280000|2022-05-09 01:04:40|95569.5|95519.5|95567.4|95517.4|95571.3|95521.3|95563|95513|67
1652058290000|2022-05-09 01:04:50|95566.6|95516.6|95541.6|95491.6|95587.8|95517.5|95537.6|95456.2|65
1652058300000|2022-05-09 01:05:00|95543.5|95493.5|95546.6|95496.6|95548.1|95498.1|95543.5|95493.5|55
1652058310000|2022-05-09 01:05:10|95546.3|95496.3|95542.4|95492.4|95577.2|95498.8|95535|95447.5|65
1652058320000|2022-05-09 01:05:20|95544.8|95494.8|95540.2|95490.2|95547.6|95497.6|95536.4|95486.4|69
1652058330000|2022-05-09 01:05:30|95540.3|95490.3|95531.6|95481.6|95543.7|95493.7|95531.6|95481.6|53
1652058340000|2022-05-09 01:05:40|95533.1|95483.1|95525|95475|95559.8|95487.9|95521.4|95433.1|57
1652058350000|2022-05-09 01:05:50|95525.9|95475.9|95517.4|95467.4|95560.5|95476.1|95516.3|95431.5|60
1652058360000|2022-05-09 01:06:00|95517|95467|95523.8|95473.8|95563.6|95479.5|95511.8|95437.5|63
1652058370000|2022-05-09 01:06:10|95524.2|95474.2|95508.5|95458.5|95557|95474.2|95507.9|95416.2|59
1652058380000|2022-05-09 01:06:20|95509.1|95459.1|95499.8|95449.8|95540.9|95467|95494.9|95403.8|56
1652058390000|2022-05-09 01:06:30|95496.5|95446.5|95513.7|95463.7|95552.7|95463.7|95496.5|95409.2|60
1652058400000|2022-05-09 01:06:40|95513.9|95463.9|95514.2|95464.2|95518.4|95468.4|95511|95461|49
1652058410000|2022-05-09 01:06:50|95514.1|95464.1|95513.2|95463.2|95517.4|95467.4|95513.2|95463.2|37
1652058420000|2022-05-09 01:07:00|95509.4|95459.4|95502.5|95452.5|95549.9|95460.4|95500.7|95415.9|59
1652058430000|2022-05-09 01:07:10|95502.2|95452.2|95497.3|95447.3|95503.6|95453.6|95497.3|95447.3|53
1652058440000|2022-05-09 01:07:20|95496.5|95446.5|95488.4|95438.4|95539.6|95448|95486.2|95403.4|67
1652058450000|2022-05-09 01:07:30|95489.4|95439.4|95525.5|95391.8|95528.3|95440.2|95477.2|95390.8|52
1652058460000|2022-05-09 01:07:40|95525.6|95391.9|95466.8|95416.8|95525.6|95431.4|95464.1|95383.8|52
1652058470000|2022-05-09 01:07:50|95467.1|95417.1|95512.2|95376.7|95513.9|95420.9|95464.8|95375.3|33
1652058480000|2022-05-09 01:08:00|95510.6|95378.3|95479|95353.1|95510.6|95420.8|95435.3|95349.8|66
1652058490000|2022-05-09 01:08:10|95480.6|95352.7|95452.2|95402.2|95495.5|95403.5|95436.8|95349.6|66
1652058500000|2022-05-09 01:08:20|95451.9|95401.9|95439.2|95389.2|95492.4|95402|95436.5|95344.9|51
1652058510000|2022-05-09 01:08:30|95439.7|95389.7|95439.1|95389.1|95485.1|95395.9|95434.6|95354.9|63
1652058520000|2022-05-09 01:08:40|95438.8|95388.8|95451.2|95401.2|95490.2|95402.7|95430.8|95356.6|73
1652058530000|2022-05-09 01:08:50|95451.4|95401.4|95440.5|95390.5|95475.7|95401.4|95432.9|95346.1|62
1652058540000|2022-05-09 01:09:00|95477.1|95350.5|95455.9|95405.9|95490.7|95406.9|95436|95350.3|67
1652058550000|2022-05-09 01:09:10|95458.3|95408.3|95517.4|95392.1|95534.7|95441.4|95457|95372.9|70
1652058560000|2022-05-09 01:09:20|95479.8|95429.8|95524.5|95396.2|95525.8|95438.8|95476.7|95389.9|59
1652058570000|2022-05-09 01:09:30|95524.6|95395.9|95488.4|95438.4|95527.4|95439|95482.9|95395.9|49
1652058580000|2022-05-09 01:09:40|95489|95439|95493.9|95443.9|95535.2|95445.1|95486.3|95404.5|64
1652058590000|2022-05-09 01:09:50|95493.8|95443.8|95510.9|95460.9|95561.4|95463.8|95489.8|95410.8|64
1652058600000|2022-05-09 01:10:00|95507.4|95457.4|95502.7|95452.7|95509.8|95459.8|95501.4|95451.4|54
1652058610000|2022-05-09 01:10:10|95503.6|95453.6|95507.9|95457.9|95561.5|95463.6|95499.5|95420.7|59
1652058620000|2022-05-09 01:10:20|95507.2|95457.2|95504.1|95454.1|95549.9|95458.4|95501.4|95416.1|59
1652058630000|2022-05-09 01:10:30|95503.2|95453.2|95508.8|95458.8|95551.8|95463.5|95503.2|95423.9|58
1652058640000|2022-05-09 01:10:40|95506.8|95456.8|95522|95396.9|95544.1|95461.2|95483|95392.9|64
1652058650000|2022-05-09 01:10:50|95484.5|95434.5|95521.2|95393.1|95522|95437.2|95467.2|95382|71
1652058660000|2022-05-09 01:11:00|95523.5|95391.3|95472.6|95422.6|95523.5|95433.4|95471.6|95381.4|67
1652058670000|2022-05-09 01:11:10|95470.8|95420.8|95507|95378.5|95518.4|95425.9|95466.4|95373.6|62
1652058680000|2022-05-09 01:11:20|95506.6|95380.5|95477.5|95427.5|95525.9|95434.7|95466.7|95375.6|62
1652058690000|2022-05-09 01:11:30|95477.3|95427.3|95490.8|95440.8|95534.1|95441.1|95476.9|95387.6|61
1652058700000|2022-05-09 01:11:40|95528.7|95403.6|95487.5|95437.5|95538.3|95447.5|95483.1|95399.1|71
1652058710000|2022-05-09 01:11:50|95487.3|95437.3|95484.6|95434.6|95488|95438|95478|95428|58
1652058720000|2022-05-09 01:12:00|95485.1|95435.1|95508.8|95378.8|95511|95436|95464.1|95371|59
1652058730000|2022-05-09 01:12:10|95469.4|95419.4|95479.9|95429.9|95515.4|95430.8|95458.9|95373|58
1652058740000|2022-05-09 01:12:20|95478.8|95428.8|95458.9|95408.9|95519.8|95429|95457.2|95372.8|68
1652058750000|2022-05-09 01:12:30|95458.8|95408.8|95453.7|95403.7|95499.5|95410.8|95452.6|95364.1|62
1652058760000|2022-05-09 01:12:40|95453.4|95403.4|95453|95403|95502.1|95411.9|95451.3|95365.7|61
1652058770000|2022-05-09 01:12:50|95452.8|95402.8|95437.1|95387.1|95483.9|95407.4|95429.1|95342.6|69
1652058780000|2022-05-09 01:13:00|95438.1|95388.1|95435.1|95385.1|95483.1|95391.5|95430|95344.4|65
1652058790000|2022-05-09 01:13:10|95436.5|95386.5|95450.9|95400.9|95490.5|95403.5|95434.5|95348|61
1652058800000|2022-05-09 01:13:20|95452|95402|95446.4|95396.4|95485.2|95402.9|95439.8|95358.8|42
1652058810000|2022-05-09 01:13:30|95446.3|95396.3|95478.1|95351.6|95483.6|95399.5|95434.7|95342.9|52
1652058820000|2022-05-09 01:13:40|95477.6|95351.4|95451.6|95401.6|95501.4|95413.7|95436.2|95351.3|68
1652058830000|2022-05-09 01:13:50|95451.7|95401.7|95470.1|95420.1|95511.7|95426.1|95451.2|95375|55
1652058840000|2022-05-09 01:14:00|95469.8|95419.8|95467.4|95417.4|95507.4|95423.6|95462.9|95373.3|66
1652058850000|2022-05-09 01:14:10|95466.3|95416.3|95517.1|95391.3|95520.7|95434.6|95466.3|95387.2|62
1652058860000|2022-05-09 01:14:20|95517|95391.2|95486.9|95436.9|95532.4|95443.6|95479.5|95389|63
1652058870000|2022-05-09 01:14:30|95486.4|95436.4|95480.9|95430.9|95528.1|95439.5|95475.6|95390.9|56
1652058880000|2022-05-09 01:14:40|95480.6|95430.6|95480.3|95430.3|95481.8|95431.8|95476.5|95426.5|52
1652058890000|2022-05-09 01:14:50|95480|95430|95469.6|95419.6|95515.5|95430.1|95464.3|95368.5|66
1652058900000|2022-05-09 01:15:00|95469.7|95419.7|95458.5|95408.5|95505.7|95419.7|95450.7|95356.5|67
1652058910000|2022-05-09 01:15:10|95458.9|95408.9|95467.2|95417.2|95505.3|95420.4|95458.5|95373|51
1652058920000|2022-05-09 01:15:20|95467.5|95417.5|95462.5|95412.5|95521.7|95425.7|95460.3|95374.9|67
1652058930000|2022-05-09 01:15:30|95462.9|95412.9|95488.9|95363.5|95507.3|95417|95448.8|95354.6|69
1652058940000|2022-05-09 01:15:40|95488.8|95363.4|95484.9|95353.2|95493.4|95404.2|95444.8|95343.3|62
1652058950000|2022-05-09 01:15:50|95482.9|95355|95451.7|95401.7|95487.8|95404.1|95439.6|95349.6|55
1652058960000|2022-05-09 01:16:00|95451.4|95401.4|95445|95395|95487.2|95408.3|95444.5|95361.1|61
1652058970000|2022-05-09 01:16:10|95444.2|95394.2|95503.3|95377.8|95504.2|95414.9|95442.7|95367.7|62
1652058980000|2022-05-09 01:16:20|95465.5|95415.5|95482.9|95432.9|95520.5|95432.9|95464.6|95375.7|63
1652058990000|2022-05-09 01:16:30|95483.8|95433.8|95477.2|95427.2|95517.4|95434.7|95475.2|95384.6|48
1652059000000|2022-05-09 01:16:40|95476.5|95426.5|95477.6|95427.6|95516.7|95429|95476.5|95388.9|41
1652059010000|2022-05-09 01:16:50|95477.9|95427.9|95473.5|95423.5|95516.4|95427.9|95472|95387.3|50
1652059020000|2022-05-09 01:17:00|95473.1|95423.1|95514.6|95386|95514.6|95425|95469|95380.3|52
1652059030000|2022-05-09 01:17:10|95517.8|95382.7|95473.6|95423.6|95517.8|95426.2|95470.3|95382.7|41
1652059040000|2022-05-09 01:17:20|95473.4|95423.4|95469.7|95419.7|95474.5|95424.5|95468|95418|53
1652059050000|2022-05-09 01:17:30|95469.6|95419.6|95466.8|95416.8|95507.9|95420.9|95465.3|95376.9|52
1652059060000|2022-05-09 01:17:40|95467.1|95417.1|95455.8|95405.8|95508.7|95417.1|95455.5|95362.8|60
1652059070000|2022-05-09 01:17:50|95457|95407|95473.2|95423.2|95516.3|95423.4|95451.8|95360.8|64
1652059080000|2022-05-09 01:18:00|95472.6|95422.6|95519.8|95390.4|95539.6|95444|95470.7|95382.2|73
1652059090000|2022-05-09 01:18:10|95518.1|95392.1|95524.4|95399.3|95529.3|95437.8|95480.1|95390.8|60
1652059100000|2022-05-09 01:18:20|95486.4|95436.4|95488.7|95438.7|95528.3|95441.6|95486.2|95399.1|57
1652059110000|2022-05-09 01:18:30|95489.2|95439.2|95475.9|95425.9|95494.3|95444.3|95475.5|95425.5|59
1652059120000|2022-05-09 01:18:40|95477.6|95427.6|95474.8|95424.8|95518.2|95428.1|95472.2|95384.4|56
1652059130000|2022-05-09 01:18:50|95473.8|95423.8|95512.3|95384.5|95516.5|95425.5|95473.7|95384|56
1652059140000|2022-05-09 01:19:00|95512.2|95384.4|95494.4|95368.3|95512.2|95419.5|95452.4|95358.8|61
1652059150000|2022-05-09 01:19:10|95456.6|95406.6|95488|95355.1|95502.9|95406.6|95443.8|95347.4|64
1652059160000|2022-05-09 01:19:20|95486.1|95355.6|95457.3|95407.3|95506.5|95410.9|95444.2|95351.7|63
1652059170000|2022-05-09 01:19:30|95457.9|95407.9|95449.1|95399.1|95498|95408.3|95446.2|95359.5|61
1652059180000|2022-05-09 01:19:40|95448.3|95398.3|95444.2|95394.2|95492|95398.9|95441.7|95349.4|68
1652059190000|2022-05-09 01:19:50|95445.2|95395.2|95462|95412|95495|95412|95443.3|95358.4|58
1652059200000|2022-05-09 01:20:00|95463.8|95413.8|95506.8|95371|95514.3|95420.7|95460.7|95369|64
1652059210000|2022-05-09 01:20:10|95458.3|95408.3|95451.4|95401.4|95488.7|95409.8|95451.4|95363|62
1652059220000|2022-05-09 01:20:20|95451.3|95401.3|95452.2|95402.2|95496.1|95407.6|95440.7|95355.2|71
1652059230000|2022-05-09 01:20:30|95452.9|95402.9|95453|95403|95456.8|95406.8|95451.3|95401.3|55
1652059240000|2022-05-09 01:20:40|95452.8|95402.8|95447.8|95397.8|95484.2|95404.4|95444.3|95357.1|54
1652059250000|2022-05-09 01:20:50|95447.5|95397.5|95446.4|95396.4|95448.8|95398.8|95446.3|95396.3|48
1652059260000|2022-05-09 01:21:00|95447.4|95397.4|95446.9|95396.9|95485.9|95400.1|95442.8|95355.7|57
1652059270000|2022-05-09 01:21:10|95447|95397|95512.7|95371.2|95513.2|95416.2|95442.3|95340.8|69
1652059280000|2022-05-09 01:21:20|95507.3|95375.8|95474.7|95424.7|95507.3|95425.7|95466.2|95375.8|61
1652059290000|2022-05-09 01:21:30|95475.5|95425.5|95480.8|95430.8|95522.2|95434.6|95471.5|95395.7|56
1652059300000|2022-05-09 01:21:40|95481.1|95431.1|95489.3|95439.3|95537.5|95448.9|95480|95395.1|68
1652059310000|2022-05-09 01:21:50|95490.7|95440.7|95523.4|95393.8|95523.4|95448.6|95482.2|95393.8|69
1652059320000|2022-05-09 01:22:00|95521.5|95396.3|95472.7|95422.7|95521.5|95434.7|95470.8|95384.4|69
1652059330000|2022-05-09 01:22:10|95471.8|95421.8|95472.6|95422.6|95508.1|95428.5|95461.7|95381.9|69
1652059340000|2022-05-09 01:22:20|95472.8|95422.8|95491.2|95441.2|95525.9|95442|95472.8|95389.4|62
1652059350000|2022-05-09 01:22:30|95491.5|95441.5|95490.2|95440.2|95539|95449|95489.4|95404.3|65
1652059360000|2022-05-09 01:22:40|95490.1|95440.1|95477.2|95427.2|95527.4|95441.5|95477.2|95401.3|60
1652059370000|2022-05-09 01:22:50|95476.6|95426.6|95493.2|95443.2|95537.4|95443.8|95475|95387|66
1652059380000|2022-05-09 01:23:00|95493.1|95443.1|95498.4|95448.4|95500.7|95450.7|95493|95443|53
1652059390000|2022-05-09 01:23:10|95496.8|95446.8|95487.1|95437.1|95524.3|95446.8|95479.8|95391.7|66
1652059400000|2022-05-09 01:23:20|95487.6|95437.6|95498.2|95448.2|95535.3|95448.2|95486.3|95409.7|56
1652059410000|2022-05-09 01:23:30|95498|95448|95496.9|95446.9|95499.4|95449.4|95494.5|95444.5|41
1652059420000|2022-05-09 01:23:40|95496.7|95446.7|95493.1|95443.1|95496.7|95446.7|95492.1|95442.1|46
1652059430000|2022-05-09 01:23:50|95494.5|95444.5|95496.6|95446.6|95547.9|95450.3|95489.5|95384.1|55
1652059440000|2022-05-09 01:24:00|95496.5|95446.5|95505.4|95455.4|95542.7|95455.4|95492.7|95416.6|57
1652059450000|2022-05-09 01:24:10|95504.8|95454.8|95500.1|95450.1|95506.8|95456.8|95500.1|95450.1|56
1652059460000|2022-05-09 01:24:20|95499.9|95449.9|95495.2|95445.2|95502.5|95452.5|95494.8|95444.8|57
1652059470000|2022-05-09 01:24:30|95494.7|95444.7|95497.2|95447.2|95498.8|95448.8|95487.9|95437.9|58
1652059480000|2022-05-09 01:24:40|95496.9|95446.9|95488.2|95438.2|95497.6|95447.6|95487.9|95437.9|48
1652059490000|2022-05-09 01:24:50|95489.3|95439.3|95499.9|95449.9|95501.6|95451.6|95488.7|95438.7|48
1652059500000|2022-05-09 01:25:00|95500.5|95450.5|95497.9|95447.9|95505|95455|95495|95445|67
1652059510000|2022-05-09 01:25:10|95498.1|95448.1|95497.9|95447.9|95499.9|95449.9|95495|95445|47
1652059520000|2022-05-09 01:25:20|95497.4|95447.4|95501.4|95451.4|95502.8|95452.8|95497.3|95447.3|41
1652059530000|2022-05-09 01:25:30|95494.9|95444.9|95490.3|95440.3|95542.1|95444.9|95487.5|95392.5|52
1652059540000|2022-05-09 01:25:40|95489.9|95439.9|95481.9|95431.9|95524.6|95440.1|95481.9|95398.5|56
1652059550000|2022-05-09 01:25:50|95482.3|95432.3|95485.1|95435.1|95487.5|95437.5|95480.4|95430.4|44
1652059560000|2022-05-09 01:26:00|95485|95435|95480.8|95430.8|95487.5|95437.5|95477.2|95427.2|46
1652059570000|2022-05-09 01:26:10|95481|95431|95501.4|95451.4|95545.4|95451.6|95476.9|95389.6|65
1652059580000|2022-05-09 01:26:20|95542.9|95411|95498.7|95448.7|95547.2|95452.8|95495.2|95409.7|54
1652059590000|2022-05-09 01:26:30|95498.1|95448.1|95491.5|95441.5|95532.5|95448.1|95486.7|95402.1|51
1652059600000|2022-05-09 01:26:40|95490|95440|95493.5|95443.5|95493.7|95443.7|95483.1|95433.1|49
1652059610000|2022-05-09 01:26:50|95493.2|95443.2|95500.8|95450.8|95501.8|95451.8|95492.3|95442.3|41
1652059620000|2022-05-09 01:27:00|95501|95451|95503|95453|95503|95453|95489.2|95439.2|52
1652059630000|2022-05-09 01:27:10|95502.7|95452.7|95508.6|95458.6|95510.1|95460.1|95499.7|95449.7|56
1652059640000|2022-05-09 01:27:20|95508.7|95458.7|95503.2|95453.2|95545.3|95460.1|95499.2|95420.3|64
1652059650000|2022-05-09 01:27:30|95503.1|95453.1|95504|95454|95505.2|95455.2|95502.7|95452.7|50
1652059660000|2022-05-09 01:27:40|95504.1|95454.1|95504.3|95454.3|95505.7|95455.7|95500.1|95450.1|58
1652059670000|2022-05-09 01:27:50|95503.4|95453.4|95503.4|95453.4|95506.4|95456.4|95500.9|95450.9|55
1652059680000|2022-05-09 01:28:00|95503.8|95453.8|95509.3|95459.3|95550.2|95461.6|95492.5|95420.3|70
1652059690000|2022-05-09 01:28:10|95509|95459|95518.1|95468.1|95558.8|95471.4|95506.7|95431|65
1652059700000|2022-05-09 01:28:20|95518|95468|95512|95462|95557.8|95469.8|95512|95429.8|57
1652059710000|2022-05-09 01:28:30|95512.5|95462.5|95518.9|95468.9|95557.8|95474|95512.4|95432.2|58
1652059720000|2022-05-09 01:28:40|95517.3|95467.3|95516.9|95466.9|95518.4|95468.4|95512.6|95462.6|64
1652059730000|2022-05-09 01:28:50|95517.1|95467.1|95523.6|95473.6|95559.5|95474.1|95515.9|95426.5|52
1652059740000|2022-05-09 01:29:00|95561.2|95435.8|95512.2|95462.2|95566.3|95474.3|95508.4|95425.2|60
1652059750000|2022-05-09 01:29:10|95512.3|95462.3|95532.2|95482.2|95571.4|95482.7|95512|95441.9|60
1652059760000|2022-05-09 01:29:20|95532.1|95482.1|95535.4|95485.4|95536.8|95486.8|95531.8|95481.8|47
1652059770000|2022-05-09 01:29:30|95535.7|95485.7|95528.7|95478.7|95573.6|95485.8|95519|95444.8|59
1652059780000|2022-05-09 01:29:40|95527.7|95477.7|95527.7|95477.7|95531|95481|95525.4|95475.4|38
1652059790000|2022-05-09 01:29:50|95528.2|95478.2|95532.3|95482.3|95534|95484|95528.2|95478.2|41
1652059800000|2022-05-09 01:30:00|95531.6|95481.6|95529.1|95479.1|95533.2|95483.2|95523.6|95473.6|54
1652059810000|2022-05-09 01:30:10|95529.3|95479.3|95523.5|95473.5|95566.6|95479.6|95514.8|95425|56
1652059820000|2022-05-09 01:30:20|95523.9|95473.9|95530.3|95480.3|95564.7|95481.1|95523|95434.2|54
1652059830000|2022-05-09 01:30:30|95530.1|95480.1|95560.8|95428.8|95574.7|95480.7|95518.9|95423.2|58
1652059840000|2022-05-09 01:30:40|95519.9|95469.9|95517.1|95467.1|95525.1|95475.1|95514.2|95464.2|61
1652059850000|2022-05-09 01:30:50|95517.4|95467.4|95514|95464|95521|95471|95513.8|95463.8|40
1652059860000|2022-05-09 01:31:00|95514.1|95464.1|95521.1|95471.1|95521.5|95471.5|95513.6|95463.6|46
1652059870000|2022-05-09 01:31:10|95520.9|95470.9|95520.2|95470.2|95520.9|95470.9|95514.6|95464.6|43
1652059880000|2022-05-09 01:31:20|95520.3|95470.3|95521.9|95471.9|95568.1|95472.4|95519.7|95424.7|56
1652059890000|2022-05-09 01:31:30|95522.2|95472.2|95516.6|95466.6|95553.2|95472.4|95513|95426.9|49
1652059900000|2022-05-09 01:31:40|95517.6|95467.6|95523|95473|95523.6|95473.6|95514.9|95464.9|41
1652059910000|2022-05-09 01:31:50|95563.4|95435.1|95523.5|95473.5|95564|95474.2|95521.7|95435.1|39
1652059920000|2022-05-09 01:32:00|95525.9|95475.9|95528.2|95478.2|95530|95480|95520.6|95470.6|51
1652059930000|2022-05-09 01:32:10|95528.4|95478.4|95532.2|95482.2|95532.2|95482.2|95522.6|95472.6|43
1652059940000|2022-05-09 01:32:20|95531|95481|95520.5|95470.5|95531|95481|95520.5|95470.5|50
1652059950000|2022-05-09 01:32:30|95520.7|95470.7|95524.5|95474.5|95524.5|95474.5|95515.4|95465.4|60
1652059960000|2022-05-09 01:32:40|95524.9|95474.9|95522.2|95472.2|95525.3|95475.3|95520.5|95470.5|46
1652059970000|2022-05-09 01:32:50|95521.8|95471.8|95517.7|95467.7|95523.2|95473.2|95517.5|95467.5|35
1652059980000|2022-05-09 01:33:00|95517.5|95467.5|95517.1|95467.1|95552.7|95467.5|95509.1|95427.4|48
1652059990000|2022-05-09 01:33:10|95516.9|95466.9|95548.8|95416.7|95548.8|95469.9|95507.2|95416.7|39
1652060000000|2022-05-09 01:33:20|95548.3|95417.2|95511.5|95461.5|95548.3|95462.1|95507.7|95417.2|47
1652060010000|2022-05-09 01:33:30|95511.6|95461.6|95559|95433.5|95559|95472.7|95507.9|95433.5|51
1652060020000|2022-05-09 01:33:40|95518|95468|95518.3|95468.3|95518.9|95468.9|95513.7|95463.7|63
1652060030000|2022-05-09 01:33:50|95518.5|95468.5|95506.5|95456.5|95544.3|95469|95506.3|95418.5|47
1652060040000|2022-05-09 01:34:00|95556.8|95408.3|95495.4|95445.4|95557.1|95456.3|95493.8|95394.6|60
1652060050000|2022-05-09 01:34:10|95495.8|95445.8|95493.9|95443.9|95497.3|95447.3|95492.8|95442.8|40
1652060060000|2022-05-09 01:34:20|95494.5|95444.5|95493.7|95443.7|95538|95448.1|95493.7|95405|54
1652060070000|2022-05-09 01:34:30|95493.4|95443.4|95529.1|95395.2|95531.2|95443.8|95484.6|95392.1|48
1652060080000|2022-05-09 01:34:40|95529|95395.1|95476.4|95426.4|95529.2|95435.1|95467.8|95380|55
1652060090000|2022-05-09 01:34:50|95476.9|95426.9|95513.7|95387.7|95519.1|95426.9|95471.2|95377.9|61
1652060100000|2022-05-09 01:35:00|95513.8|95387.8|95496.3|95446.3|95551.2|95450.8|95472.5|95387.1|71
1652060110000|2022-05-09 01:35:10|95496.7|95446.7|95489.7|95439.7|95543.6|95453.9|95489.5|95403.2|55
1652060120000|2022-05-09 01:35:20|95528.4|95401.6|95487.4|95437.4|95530.7|95444.8|95487.4|95400.9|45
1652060130000|2022-05-09 01:35:30|95487.5|95437.5|95535.2|95409.9|95537.5|95448.2|95487.1|95396.7|55
1652060140000|2022-05-09 01:35:40|95535.4|95410.1|95489.4|95439.4|95535.9|95444.5|95488.3|95406.6|53
1652060150000|2022-05-09 01:35:50|95489.7|95439.7|95486|95436|95531.6|95443.2|95484.9|95387.9|40
1652060160000|2022-05-09 01:36:00|95530.6|95390.3|95486.8|95436.8|95530.6|95442.9|95486.8|95390.3|55
1652060170000|2022-05-09 01:36:10|95487.1|95437.1|95488.8|95438.8|95488.9|95438.9|95486.3|95436.3|33
1652060180000|2022-05-09 01:36:20|95488.3|95438.3|95525.8|95393.9|95526.4|95440|95483.4|95393.5|46
1652060190000|2022-05-09 01:36:30|95529.8|95390.7|95511.5|95385.3|95530|95435.8|95474.5|95382.2|61
1652060200000|2022-05-09 01:36:40|95514.8|95381.9|95478.3|95428.3|95517.6|95429.1|95474.1|95381.9|48
1652060210000|2022-05-09 01:36:50|95478.2|95428.2|95537.5|95406.3|95540.5|95447.1|95477.1|95388.9|47
1652060220000|2022-05-09 01:37:00|95537.6|95406.4|95540.2|95408.3|95542.1|95451.8|95495.3|95403.1|53
1652060230000|2022-05-09 01:37:10|95536.9|95411.6|95546.1|95414.1|95548.5|95459.2|95499.7|95411.1|55
1652060240000|2022-05-09 01:37:20|95545.8|95414|95515.4|95465.4|95545.8|95465.4|95504.3|95413.8|56
1652060250000|2022-05-09 01:37:30|95515.8|95465.8|95522.9|95472.9|95570.4|95479.8|95515.7|95423.1|68
1652060260000|2022-05-09 01:37:40|95522.7|95472.7|95524.4|95474.4|95553.8|95475.4|95513.3|95424.7|59
1652060270000|2022-05-09 01:37:50|95528.6|95478.6|95569.1|95442.5|95576.5|95481.2|95526.7|95432.2|57
1652060280000|2022-05-09 01:38:00|95530.5|95480.5|95536.9|95486.9|95536.9|95486.9|95528.3|95478.3|58
1652060290000|2022-05-09 01:38:10|95536.6|95486.6|95531.2|95481.2|95574.7|95487.7|95527.4|95430.3|49
1652060300000|2022-05-09 01:38:20|95530.8|95480.8|95537.5|95487.5|95537.5|95487.5|95530.4|95480.4|42
1652060310000|2022-05-09 01:38:30|95537.4|95487.4|95518.9|95468.9|95565.3|95487.4|95518.9|95423|37
1652060320000|2022-05-09 01:38:40|95519.2|95469.2|95519.8|95469.8|95560.2|95470.1|95516.5|95428|54
1652060330000|2022-05-09 01:38:50|95519.9|95469.9|95522.7|95472.7|95567.9|95476.8|95519.3|95431.8|52
1652060340000|2022-05-09 01:39:00|95521.9|95471.9|95535.4|95485.4|95535.4|95485.4|95521.2|95471.2|59
1652060350000|2022-05-09 01:39:10|95535.6|95485.6|95530.3|95480.3|95535.6|95485.6|95529.1|95479.1|48
1652060360000|2022-05-09 01:39:20|95529.8|95479.8|95520.3|95470.3|95560.1|95479.8|95517.7|95422.1|55
1652060370000|2022-05-09 01:39:30|95520.4|95470.4|95519.4|95469.4|95529.7|95479.7|95519.4|95469.4|50
1652060380000|2022-05-09 01:39:40|95519.5|95469.5|95520.9|95470.9|95563.7|95476.7|95516.9|95425.8|55
1652060390000|2022-05-09 01:39:50|95521.6|95471.6|95519.3|95469.3|95559.8|95472.2|95516.8|95428.6|49
1652060400000|2022-05-09 01:40:00|95518.9|95468.9|95510.4|95460.4|95519.1|95469.1|95509.7|95459.7|49
1652060410000|2022-05-09 01:40:10|95510.9|95460.9|95504.9|95454.9|95549.6|95462|95501.9|95418.9|53
1652060420000|2022-05-09 01:40:20|95504.7|95454.7|95494|95444|95543|95461.3|95492|95417.4|63
1652060430000|2022-05-09 01:40:30|95536.3|95402.7|95500.6|95450.6|95547.3|95453.1|95495.8|95399.9|61
1652060440000|2022-05-09 01:40:40|95499.8|95449.8|95507.5|95457.5|95547|95457.5|95498.6|95418.6|52
1652060450000|2022-05-09 01:40:50|95510.2|95460.2|95493.3|95443.3|95547.8|95460.4|95493.3|95422.4|60
1652060460000|2022-05-09 01:41:00|95493.7|95443.7|95498.5|95448.5|95534|95450.2|95493.7|95401.5|58
1652060470000|2022-05-09 01:41:10|95498.6|95448.6|95500.1|95450.1|95500.1|95450.1|95489.1|95439.1|60
1652060480000|2022-05-09 01:41:20|95499.9|95449.9|95504.9|95454.9|95538.4|95455.7|95489.1|95399.9|64
1652060490000|2022-05-09 01:41:30|95504.8|95454.8|95504.8|95454.8|95506.6|95456.6|95502.4|95452.4|48
1652060500000|2022-05-09 01:41:40|95504.5|95454.5|95501.7|95451.7|95506.8|95456.8|95501.7|95451.7|45
1652060510000|2022-05-09 01:41:50|95501.8|95451.8|95501.3|95451.3|95502.5|95452.5|95499.6|95449.6|46
1652060520000|2022-05-09 01:42:00|95501.2|95451.2|95460.7|95410.7|95527.7|95451.2|95459.6|95371.9|69
1652060530000|2022-05-09 01:42:10|95460.9|95410.9|95457.7|95407.7|95511|95414.6|95452.8|95350.7|62
1652060540000|2022-05-09 01:42:20|95457.5|95407.5|95510.3|95365.4|95512.7|95414.4|95448.2|95359|57
1652060550000|2022-05-09 01:42:30|95508.2|95368.4|95467.9|95417.9|95508.2|95418.2|95465|95368.4|50
1652060560000|2022-05-09 01:42:40|95467.8|95417.8|95520.8|95389.3|95525.1|95431.2|95467.6|95384.1|55
1652060570000|2022-05-09 01:42:50|95521|95389.5|95478.2|95428.2|95521|95430.2|95476.6|95389.5|48
1652060580000|2022-05-09 01:43:00|95478.5|95428.5|95484.5|95434.5|95531.9|95438|95478.5|95394.3|55
1652060590000|2022-05-09 01:43:10|95522.1|95396.8|95469.2|95419.2|95523.7|95435.8|95468.7|95378.7|59
1652060600000|2022-05-09 01:43:20|95469.6|95419.6|95456.8|95406.8|95507.2|95419.6|95453.3|95359.5|62
1652060610000|2022-05-09 01:43:30|95456.2|95406.2|95451.9|95401.9|95500.4|95408.1|95451.8|95366.3|50
1652060620000|2022-05-09 01:43:40|95451.4|95401.4|95486.5|95361|95490|95402|95446.3|95350.5|55
1652060630000|2022-05-09 01:43:50|95449.6|95399.6|95452.4|95402.4|95490.7|95405.9|95444.5|95362.4|58
1652060640000|2022-05-09 01:44:00|95452.5|95402.5|95513.2|95386.3|95519.3|95424.8|95452.3|95370.2|57
1652060650000|2022-05-09 01:44:10|95514|95384.5|95470.1|95420.1|95520.2|95424.6|95468.5|95375|55
1652060660000|2022-05-09 01:44:20|95469.6|95419.6|95465.3|95415.3|95506.9|95419.9|95464.8|95373.1|33
1652060670000|2022-05-09 01:44:30|95464.6|95414.6|95445.7|95395.7|95493.3|95414.6|95442.2|95355.5|62
1652060680000|2022-05-09 01:44:40|95445.6|95395.6|95454.7|95404.7|95497.7|95404.9|95441.5|95352|56
1652060690000|2022-05-09 01:44:50|95455.9|95405.9|95449.3|95399.3|95498.2|95409|95449.3|95364.7|54
1652060700000|2022-05-09 01:45:00|95448.8|95398.8|95487.4|95355.7|95496.3|95402.4|95442|95345.5|71
1652060710000|2022-05-09 01:45:10|95487.3|95355.5|95449.9|95399.9|95487.3|95402.1|95443.5|95354.1|73
1652060720000|2022-05-09 01:45:20|95452.9|95402.9|95447.5|95397.5|95499.8|95409.5|95447.1|95354.4|64
1652060730000|2022-05-09 01:45:30|95445.2|95395.2|95441.8|95391.8|95485.3|95396.1|95438.4|95348.4|59
1652060740000|2022-05-09 01:45:40|95442.1|95392.1|95419.3|95369.3|95465.4|95392.4|95407.5|95316.8|65
1652060750000|2022-05-09 01:45:50|95456.8|95330.5|95461.5|95327.1|95465.6|95369.1|95415.8|95324.1|53
1652060760000|2022-05-09 01:46:00|95461.4|95326.9|95455|95327.8|95461.4|95372.5|95415.7|95322.7|55
1652060770000|2022-05-09 01:46:10|95416.4|95366.4|95416.6|95366.6|95465.3|95374.8|95411.2|95319.4|69
1652060780000|2022-05-09 01:46:20|95416.7|95366.7|95427.6|95377.6|95462.3|95377.7|95416.7|95334.6|51
1652060790000|2022-05-09 01:46:30|95427.1|95377.1|95477.3|95352.1|95480.5|95387.2|95423|95341.3|56
1652060800000|2022-05-09 01:46:40|95439.3|95389.3|95468.2|95342.9|95489.1|95389.6|95431.1|95331.9|49
1652060810000|2022-05-09 01:46:50|95430.7|95380.7|95460.8|95335.1|95465.4|95381|95419.7|95329.3|59
1652060820000|2022-05-09 01:47:00|95461|95335.3|95488.6|95352.7|95498.3|95398.5|95425.6|95333.8|59
1652060830000|2022-05-09 01:47:10|95487.3|95354.2|95478.3|95351.9|95495|95401.3|95441.9|95346.6|55
1652060840000|2022-05-09 01:47:20|95479.4|95350.6|95444.3|95394.3|95479.4|95396.1|95438.8|95349.8|47
1652060850000|2022-05-09 01:47:30|95443.8|95393.8|95439.5|95389.5|95482.4|95395.5|95431.5|95343.7|49
1652060860000|2022-05-09 01:47:40|95445.5|95395.5|95448.5|95398.5|95487.7|95400.1|95444.4|95355.7|52
1652060870000|2022-05-09 01:47:50|95447.6|95397.6|95475.4|95343.6|95475.4|95398.6|95432.8|95343.6|49
1652060880000|2022-05-09 01:48:00|95474.3|95344.7|95425.8|95375.8|95476.5|95388.7|95425.8|95337.7|70
1652060890000|2022-05-09 01:48:10|95424.5|95374.5|95408.1|95358.1|95462.6|95374.5|95405.4|95313.9|64
1652060900000|2022-05-09 01:48:20|95445.3|95319.4|95457.7|95322.4|95458.5|95367.2|95402.9|95311.1|63
1652060910000|2022-05-09 01:48:30|95456.3|95324.3|95411.5|95361.5|95461|95364.3|95411.5|95315.4|54
1652060920000|2022-05-09 01:48:40|95411.2|95361.2|95401.8|95351.8|95453.5|95361.2|95397|95302.4|63
1652060930000|2022-05-09 01:48:50|95439.9|95313.3|95446.2|95316.9|95450.7|95361.2|95401.1|95306.7|58
1652060940000|2022-05-09 01:49:00|95443.8|95315.3|95462.5|95325.4|95462.5|95364.6|95405.8|95315.3|60
1652060950000|2022-05-09 01:49:10|95460.7|95330.2|95464.1|95334.1|95478.1|95375.7|95422.1|95321.3|60
1652060960000|2022-05-09 01:49:20|95463.8|95333.8|95457.4|95330.7|95465.9|95376.4|95421.1|95330.4|48
1652060970000|2022-05-09 01:49:30|95457.7|95331.1|95418|95368|95463.4|95369.3|95416.8|95324.8|32
1652060980000|2022-05-09 01:49:40|95420.6|95370.6|95442.9|95392.9|95491.1|95392.9|95420.6|95328.1|59
1652060990000|2022-05-09 01:49:50|95481.8|95354.2|95484.8|95347.9|95496.5|95392.9|95440|95340|40
1652061000000|2022-05-09 01:50:00|95482.4|95350.3|95449.6|95399.6|95506.5|95406.4|95445.6|95349.3|66
1652061010000|2022-05-09 01:50:10|95449.3|95399.3|95432.3|95382.3|95488.4|95399.3|95432.1|95326|48
1652061020000|2022-05-09 01:50:20|95432.1|95382.1|95434.7|95384.7|95471.6|95386.6|95431.7|95341.5|51
1652061030000|2022-05-09 01:50:30|95434.6|95384.6|95437.2|95387.2|95439.5|95389.5|95434.6|95384.6|38
1652061040000|2022-05-09 01:50:40|95437|95387|95433.3|95383.3|95473.5|95387.1|95429.2|95339.9|56
1652061050000|2022-05-09 01:50:50|95433.2|95383.2|95427|95377|95468|95383.2|95427|95341.3|40
1652061060000|2022-05-09 01:51:00|95426|95376|95430.1|95380.1|95478.6|95384.9|95423.4|95336.5|45
1652061070000|2022-05-09 01:51:10|95430.3|95380.3|95407.7|95357.7|95470.7|95382.1|95405.3|95306.1|63
1652061080000|2022-05-09 01:51:20|95407.5|95357.5|95449.3|95314.4|95449.3|95358.5|95400.9|95312|59
1652061090000|2022-05-09 01:51:30|95447.3|95315.6|95402.3|95352.3|95449.5|95357|95400.7|95309.9|65
1652061100000|2022-05-09 01:51:40|95440.5|95314|95399.2|95349.2|95440.6|95352.2|95396|95313.3|55
1652061110000|2022-05-09 01:51:50|95399|95349|95442.2|95310.9|95448.7|95356.7|95399|95310.4|66
1652061120000|2022-05-09 01:52:00|95443.5|95308.9|95398.4|95348.4|95443.5|95354.9|95391.3|95308.9|74
1652061130000|2022-05-09 01:52:10|95396.6|95346.6|95464.9|95327.2|95466.6|95371.8|95388.8|95297.6|61
1652061140000|2022-05-09 01:52:20|95468.1|95324.7|95419.9|95369.9|95475.9|95377|95418.7|95324.7|57
1652061150000|2022-05-09 01:52:30|95458.1|95331.4|95408|95358|95458.1|95369.9|95407.9|95331.4|57
1652061160000|2022-05-09 01:52:40|95408.1|95358.1|95407.7|95357.7|95450.6|95360.4|95391.4|95293.7|68
1652061170000|2022-05-09 01:52:50|95406.8|95356.8|95417|95367|95461|95368.9|95406.3|95322.7|52
1652061180000|2022-05-09 01:53:00|95455.7|95328.6|95420.2|95370.2|95458.3|95373.5|95412.4|95328.5|51
1652061190000|2022-05-09 01:53:10|95420.1|95370.1|95420.3|95370.3|95421|95371|95416.3|95366.3|53
1652061200000|2022-05-09 01:53:20|95419.9|95369.9|95452.2|95327|95455.8|95369.9|95411.7|95316.6|60
1652061210000|2022-05-09 01:53:30|95414.8|95364.8|95407.6|95357.6|95452|95366.2|95407.6|95326.3|46
1652061220000|2022-05-09 01:53:40|95407.7|95357.7|95454.3|95322.2|95459|95364.3|95403.7|95311.1|58
1652061230000|2022-05-09 01:53:50|95454.1|95322|95402.4|95352.4|95454.3|95366.8|95402.4|95322|46
1652061240000|2022-05-09 01:54:00|95401.7|95351.7|95404.1|95354.1|95441.8|95354.1|95395.3|95300.5|60
1652061250000|2022-05-09 01:54:10|95403.8|95353.8|95397.7|95347.7|95404|95354|95397.5|95347.5|39
1652061260000|2022-05-09 01:54:20|95398|95348|95395.3|95345.3|95398|95348|95392.4|95342.4|41
1652061270000|2022-05-09 01:54:30|95394.4|95344.4|95382.9|95332.9|95433.4|95345|95382.9|95286.6|47
1652061280000|2022-05-09 01:54:40|95383.2|95333.2|95379.4|95329.4|95428.2|95333.3|95377|95279|47
1652061290000|2022-05-09 01:54:50|95379.1|95329.1|95385.1|95335.1|95421|95335.1|95379|95287.8|33
1652061300000|2022-05-09 01:55:00|95423.1|95296.2|95376.9|95326.9|95426.7|95335.2|95371.1|95282.2|64
1652061310000|2022-05-09 01:55:10|95375.7|95325.7|95380.8|95330.8|95422.7|95335.3|95372.8|95280.9|64
1652061320000|2022-05-09 01:55:20|95380.5|95330.5|95420|95293|95420|95331|95373.2|95285|57
1652061330000|2022-05-09 01:55:30|95378.5|95328.5|95387.1|95337.1|95434.5|95339.3|95378.5|95284.8|55
1652061340000|2022-05-09 01:55:40|95424.8|95299.7|95390.7|95340.7|95424.8|95343.2|95385.3|95299|48
1652061350000|2022-05-09 01:55:50|95390.3|95340.3|95431.5|95306.1|95434|95345|95389.3|95305.8|38
1652061360000|2022-05-09 01:56:00|95393.1|95343.1|95415.3|95287.2|95435.7|95343.1|95373.3|95277.3|62
1652061370000|2022-05-09 01:56:10|95416.6|95285.1|95385.8|95335.8|95433.7|95338|95375.5|95280.8|55
1652061380000|2022-05-09 01:56:20|95424.3|95296.7|95423.3|95294|95427.7|95336.5|95385.7|95293.4|37
1652061390000|2022-05-09 01:56:30|95423.6|95294.4|95379.7|95329.7|95424.7|95337.6|95378.2|95291|43
1652061400000|2022-05-09 01:56:40|95417.3|95291.5|95370.1|95320.1|95417.3|95329.7|95366.6|95272.5|52
1652061410000|2022-05-09 01:56:50|95416.7|95270.5|95403.1|95259.9|95417|95327|95359|95259.9|59
1652061420000|2022-05-09 01:57:00|95399.1|95265.8|95391.5|95341.5|95430.4|95341.5|95358.2|95265.8|70
1652061430000|2022-05-09 01:57:10|95388|95338|95432.6|95303.4|95434.3|95340|95379.1|95290.1|58
1652061440000|2022-05-09 01:57:20|95433|95301.9|95446.9|95305.2|95446.9|95350.3|95390.9|95295.7|54
1652061450000|2022-05-09 01:57:30|95442|95310.5|95445.2|95304.2|95450.2|95310.5|95442|95296.9|49
1652061460000|2022-05-09 01:57:40|95445.1|95304.4|95449.7|95324.4|95453.5|95364.5|95403.4|95302.6|56
1652061470000|2022-05-09 01:57:50|95449.9|95324.5|95417.8|95367.8|95457.7|95367.8|95410.1|95320.9|59
1652061480000|2022-05-09 01:58:00|95417.7|95367.7|95459|95327|95462|95373.2|95417.7|95326.4|40
1652061490000|2022-05-09 01:58:10|95456.6|95330.4|95457.4|95331.1|95461.6|95372.6|95417.7|95329.1|39
1652061500000|2022-05-09 01:58:20|95457.5|95331.2|95414.3|95364.3|95457.9|95367.8|95411.5|95323.5|41
1652061510000|2022-05-09 01:58:30|95453.6|95325|95439.2|95310.5|95453.6|95364.5|95398.7|95302.8|39
1652061520000|2022-05-09 01:58:40|95443.1|95303.9|95388.8|95338.8|95446.5|95347.7|95387.5|95294.2|56
1652061530000|2022-05-09 01:58:50|95389.2|95339.2|95442.1|95313.1|95445.1|95354|95389.1|95304.5|56
1652061540000|2022-05-09 01:59:00|95440.3|95314.5|95403|95353|95444.6|95358.8|95400.9|95312.7|50
1652061550000|2022-05-09 01:59:10|95402.9|95352.9|95398.8|95348.8|95402.9|95352.9|95398.8|95348.8|43
1652061560000|2022-05-09 01:59:20|95398.9|95348.9|95401.4|95351.4|95437.2|95351.8|95397.2|95308.7|36
1652061570000|2022-05-09 01:59:30|95401.3|95351.3|95398.1|95348.1|95402.4|95352.4|95397.7|95347.7|33
1652061580000|2022-05-09 01:59:40|95398.3|95348.3|95395.2|95345.2|95398.3|95348.3|95394.8|95344.8|36
1652061590000|2022-05-09 01:59:50|95394.9|95344.9|95403.2|95353.2|95451.5|95353.7|95394.1|95302.7|54
1652061600000|2022-05-09 02:00:00|95441.2|95314.4|95459.1|95331.3|95464.4|95371.7|95400.7|95314.4|60
1652061610000|2022-05-09 02:00:10|95460.5|95327.9|95415.1|95365.1|95462.2|95367.9|95412.6|95316.1|60
1652061620000|2022-05-09 02:00:20|95415|95365|95409.2|95359.2|95452.2|95367.5|95405.9|95315.3|53
1652061630000|2022-05-09 02:00:30|95409.1|95359.1|95445.5|95318.6|95445.7|95360.7|95406.5|95318.3|39
1652061640000|2022-05-09 02:00:40|95447.7|95318.8|95404.5|95354.5|95448.1|95357.2|95404.2|95316.7|38
1652061650000|2022-05-09 02:00:50|95404.7|95354.7|95418.6|95368.6|95462.9|95374.6|95404.7|95323.5|57
1652061660000|2022-05-09 02:01:00|95457.7|95328.8|95419.8|95369.8|95460.9|95374.8|95416.9|95325.4|59
1652061670000|2022-05-09 02:01:10|95421.8|95371.8|95413.6|95363.6|95422.7|95372.7|95413.6|95363.6|50
1652061680000|2022-05-09 02:01:20|95413.8|95363.8|95415.7|95365.7|95452.9|95370.9|95412.6|95323.6|58
1652061690000|2022-05-09 02:01:30|95415.9|95365.9|95460.8|95334.9|95463.8|95374.7|95415.6|95320.1|53
1652061700000|2022-05-09 02:01:40|95460.2|95334.7|95440.7|95390.7|95483.7|95390.7|95421.6|95331.6|51
1652061710000|2022-05-09 02:01:50|95435.6|95385.6|95495.4|95362.4|95495.4|95401.5|95429|95340.1|76
1652061720000|2022-05-09 02:02:00|95495.2|95364.2|95434.9|95384.9|95497.7|95402.9|95433.2|95315.2|71
1652061730000|2022-05-09 02:02:10|95435|95385|95447|95397|95488.4|95397.3|95430.9|95340.9|74
1652061740000|2022-05-09 02:02:20|95446.7|95396.7|95455.3|95405.3|95492.6|95408.7|95443|95356|66
1652061750000|2022-05-09 02:02:30|95455.6|95405.6|95456.1|95406.1|95490.9|95407.1|95451.9|95363.5|51
1652061760000|2022-05-09 02:02:40|95455.6|95405.6|95465.7|95415.7|95505.8|95416.2|95455.5|95375.1|53
1652061770000|2022-05-09 02:02:50|95465.9|95415.9|95468.5|95418.5|95513.5|95418.8|95465.3|95366.2|54
1652061780000|2022-05-09 02:03:00|95468.7|95418.7|95458.5|95408.5|95496.5|95418.7|95454.5|95368.5|49
1652061790000|2022-05-09 02:03:10|95458.6|95408.6|95463.4|95413.4|95466.6|95416.6|95457.4|95407.4|46
1652061800000|2022-05-09 02:03:20|95463.2|95413.2|95460|95410|95465.5|95415.5|95459.5|95409.5|55
1652061810000|2022-05-09 02:03:30|95460.1|95410.1|95467.2|95417.2|95467.2|95417.2|95459.6|95409.6|48
1652061820000|2022-05-09 02:03:40|95467|95417|95468|95418|95469.5|95419.5|95463.6|95413.6|41
1652061830000|2022-05-09 02:03:50|95467.6|95417.6|95480.1|95430.1|95511.8|95430.1|95465.9|95384|53
1652061840000|2022-05-09 02:04:00|95479.1|95429.1|95470.7|95420.7|95479.6|95429.6|95467.3|95417.3|48
1652061850000|2022-05-09 02:04:10|95471|95421|95470.8|95420.8|95510.6|95422|95470.4|95381.4|35
1652061860000|2022-05-09 02:04:20|95470.6|95420.6|95477|95427|95518.2|95427.6|95470.3|95379.6|41
1652061870000|2022-05-09 02:04:30|95477.2|95427.2|95470.8|95420.8|95477.2|95427.2|95470.8|95420.8|48
1652061880000|2022-05-09 02:04:40|95471|95421|95461.8|95411.8|95503.4|95429.4|95458.2|95370|51
1652061890000|2022-05-09 02:04:50|95462|95412|95464.7|95414.7|95507.1|95417.4|95458.4|95371|52
1652061900000|2022-05-09 02:05:00|95464.4|95414.4|95471.5|95421.5|95472.3|95422.3|95462.8|95412.8|44
1652061910000|2022-05-09 02:05:10|95471.8|95421.8|95462.5|95412.5|95471.8|95421.8|95461.9|95411.9|51
1652061920000|2022-05-09 02:05:20|95461.8|95411.8|95470.2|95420.2|95510|95421.5|95461.4|95375.6|56
1652061930000|2022-05-09 02:05:30|95469.6|95419.6|95471.4|95421.4|95471.6|95421.6|95468.8|95418.8|48
1652061940000|2022-05-09 02:05:40|95471.2|95421.2|95462.4|95412.4|95471.4|95421.4|95460.9|95410.9|42
1652061950000|2022-05-09 02:05:50|95462.1|95412.1|95465.4|95415.4|95466.7|95416.7|95460|95410|44
1652061960000|2022-05-09 02:06:00|95466.4|95416.4|95465.2|95415.2|95466.6|95416.6|95462.8|95412.8|29
1652061970000|2022-05-09 02:06:10|95465.1|95415.1|95459|95409|95465.1|95415.1|95458.8|95408.8|38
1652061980000|2022-05-09 02:06:20|95459.4|95409.4|95471.6|95421.6|95514|95426.9|95459.1|95382.6|55
1652061990000|2022-05-09 02:06:30|95471.9|95421.9|95477.2|95427.2|95478.6|95428.6|95471.9|95421.9|35
1652062000000|2022-05-09 02:06:40|95477.5|95427.5|95475.5|95425.5|95477.6|95427.6|95474.9|95424.9|30
1652062010000|2022-05-09 02:06:50|95475.2|95425.2|95478.1|95428.1|95478.2|95428.2|95473.7|95423.7|35
1652062020000|2022-05-09 02:07:00|95478.2|95428.2|95473.7|95423.7|95480.8|95430.8|95471.3|95421.3|56
1652062030000|2022-05-09 02:07:10|95473.8|95423.8|95478.4|95428.4|95480.2|95430.2|95469.6|95419.6|61
1652062040000|2022-05-09 02:07:20|95478.5|95428.5|95479.9|95429.9|95480.7|95430.7|95478.1|95428.1|41
1652062050000|2022-05-09 02:07:30|95480.4|95430.4|95476.5|95426.5|95483.8|95433.8|95476.3|95426.3|41
1652062060000|2022-05-09 02:07:40|95476.3|95426.3|95538.1|95406.4|95538.1|95447.3|95476.3|95406.4|49
1652062070000|2022-05-09 02:07:50|95497|95447|95487.1|95437.1|95545.2|95448.3|95486.1|95394.4|58
1652062080000|2022-05-09 02:08:00|95487|95437|95486.4|95436.4|95488.2|95438.2|95479|95429|57
1652062090000|2022-05-09 02:08:10|95487|95437|95492|95442|95494|95444|95485.5|95435.5|51
1652062100000|2022-05-09 02:08:20|95491.7|95441.7|95481.7|95431.7|95491.7|95441.7|95480.5|95430.5|56
1652062110000|2022-05-09 02:08:30|95481.6|95431.6|95467.5|95417.5|95482|95432|95462.4|95412.4|59
1652062120000|2022-05-09 02:08:40|95467.2|95417.2|95469.2|95419.2|95471.2|95421.2|95465.5|95415.5|51
1652062130000|2022-05-09 02:08:50|95468.5|95418.5|95469.4|95419.4|95470.7|95420.7|95464.7|95414.7|43
1652062140000|2022-05-09 02:09:00|95469|95419|95469.9|95419.9|95471|95421|95466.9|95416.9|42
1652062150000|2022-05-09 02:09:10|95474.5|95424.5|95465.6|95415.6|95474.5|95424.5|95465.6|95415.6|51
1652062160000|2022-05-09 02:09:20|95465.9|95415.9|95470.1|95420.1|95473.2|95423.2|95463.6|95413.6|50
1652062170000|2022-05-09 02:09:30|95470.4|95420.4|95478.7|95428.7|95529.4|95433.6|95470.3|95387.6|56
1652062180000|2022-05-09 02:09:40|95480.1|95430.1|95478.7|95428.7|95484.5|95434.5|95478.7|95428.7|54
1652062190000|2022-05-09 02:09:50|95478.4|95428.4|95470|95420|95513.2|95429.2|95469.5|95378.7|47
1652062200000|2022-05-09 02:10:00|95511.7|95377.6|95471.5|95421.5|95511.7|95424.4|95467.9|95377.6|53
1652062210000|2022-05-09 02:10:10|95471.3|95421.3|95464.5|95414.5|95471.3|95421.3|95464.5|95414.5|40
1652062220000|2022-05-09 02:10:20|95463.3|95413.3|95456.3|95406.3|95464|95414|95454.8|95404.8|57
1652062230000|2022-05-09 02:10:30|95456.7|95406.7|95455.8|95405.8|95457.9|95407.9|95455.7|95405.7|40
1652062240000|2022-05-09 02:10:40|95456.1|95406.1|95451.6|95401.6|95456.4|95406.4|95451.6|95401.6|43
1652062250000|2022-05-09 02:10:50|95451.9|95401.9|95450|95400|95452.5|95402.5|95449.4|95399.4|42
1652062260000|2022-05-09 02:11:00|95450.2|95400.2|95457.2|95407.2|95460.7|95410.7|95450|95400|35
1652062270000|2022-05-09 02:11:10|95456.7|95406.7|95469.7|95419.7|95469.7|95419.7|95455.6|95405.6|50
1652062280000|2022-05-09 02:11:20|95471.6|95421.6|95469.4|95419.4|95472.2|95422.2|95468.3|95418.3|44
1652062290000|2022-05-09 02:11:30|95469.2|95419.2|95462.6|95412.6|95469.2|95419.2|95461.8|95411.8|39
1652062300000|2022-05-09 02:11:40|95462.4|95412.4|95463.6|95413.6|95464.6|95414.6|95461.4|95411.4|35
1652062310000|2022-05-09 02:11:50|95463.8|95413.8|95464.3|95414.3|95464.9|95414.9|95463.5|95413.5|27
1652062320000|2022-05-09 02:12:00|95464.1|95414.1|95465.8|95415.8|95468.2|95418.2|95463.5|95413.5|34
1652062330000|2022-05-09 02:12:10|95465.7|95415.7|95467.7|95417.7|95467.7|95417.7|95465.2|95415.2|23
1652062340000|2022-05-09 02:12:20|95468.1|95418.1|95477.2|95427.2|95478|95428|95467.9|95417.9|55
1652062350000|2022-05-09 02:12:30|95477.3|95427.3|95501|95451|95531|95451|95477.3|95398.5|62
1652062360000|2022-05-09 02:12:40|95500.8|95450.8|95510.7|95460.7|95511.2|95461.2|95499.1|95449.1|53
1652062370000|2022-05-09 02:12:50|95510.2|95460.2|95505.5|95455.5|95510.8|95460.8|95505.2|95455.2|44
1652062380000|2022-05-09 02:13:00|95505|95455|95502.9|95452.9|95508.7|95458.7|95500.6|95450.6|53
1652062390000|2022-05-09 02:13:10|95502|95452|95490.8|95440.8|95503|95453|95489.6|95439.6|55
1652062400000|2022-05-09 02:13:20|95485.6|95435.6|95492.2|95442.2|95533.4|95446|95485.6|95407.4|48
1652062410000|2022-05-09 02:13:30|95492.1|95442.1|95509.2|95459.2|95558.6|95462.7|95491.9|95415.2|57
1652062420000|2022-05-09 02:13:40|95509.3|95459.3|95508.2|95458.2|95510|95460|95506.3|95456.3|44
1652062430000|2022-05-09 02:13:50|95507.6|95457.6|95508.8|95458.8|95511.2|95461.2|95505.9|95455.9|49
1652062440000|2022-05-09 02:14:00|95508.6|95458.6|95518.4|95468.4|95563.4|95472.2|95508.6|95428.4|53
1652062450000|2022-05-09 02:14:10|95518.5|95468.5|95554.4|95425.5|95555.7|95469|95508.3|95418.8|54
1652062460000|2022-05-09 02:14:20|95554.7|95426|95529.4|95479.4|95554.7|95481.1|95515.1|95426|55
1652062470000|2022-05-09 02:14:30|95529.5|95479.5|95513.1|95463.1|95558.4|95479.5|95510.3|95421.7|56
1652062480000|2022-05-09 02:14:40|95513.4|95463.4|95525.9|95475.9|95526.4|95476.4|95510.5|95460.5|58
1652062490000|2022-05-09 02:14:50|95525.6|95475.6|95521.3|95471.3|95527.3|95477.3|95521.3|95471.3|42
1652062500000|2022-05-09 02:15:00|95521.6|95471.6|95509.9|95459.9|95553.5|95471.8|95508.9|95418.3|54
1652062510000|2022-05-09 02:15:10|95509.8|95459.8|95501.2|95451.2|95510|95460|95501.2|95451.2|53
1652062520000|2022-05-09 02:15:20|95499.6|95449.6|95500.2|95450.2|95537.3|95451.3|95497.4|95408.7|45
1652062530000|2022-05-09 02:15:30|95500.6|95450.6|95500.6|95450.6|95502.1|95452.1|95499.3|95449.3|37
1652062540000|2022-05-09 02:15:40|95499.9|95449.9|95496.2|95446.2|95499.9|95449.9|95494.4|95444.4|32
1652062550000|2022-05-09 02:15:50|95496.3|95446.3|95498.7|95448.7|95499.9|95449.9|95495.1|95445.1|50
1652062560000|2022-05-09 02:16:00|95498.3|95448.3|95498.7|95448.7|95502.4|95452.4|95494.5|95444.5|47
1652062570000|2022-05-09 02:16:10|95498|95448|95502.7|95452.7|95503.2|95453.2|95496.8|95446.8|41
1652062580000|2022-05-09 02:16:20|95502.9|95452.9|95503.4|95453.4|95509.9|95459.9|95502.6|95452.6|45
1652062590000|2022-05-09 02:16:30|95502.3|95452.3|95501|95451|95502.9|95452.9|95500.7|95450.7|30
1652062600000|2022-05-09 02:16:40|95501.3|95451.3|95516.8|95466.8|95565.3|95468.1|95500.9|95415.3|58
1652062610000|2022-05-09 02:16:50|95516.7|95466.7|95518.2|95468.2|95519.5|95469.5|95514.8|95464.8|52
1652062620000|2022-05-09 02:17:00|95518|95468|95511.2|95461.2|95558.7|95472.6|95511|95428.1|53
1652062630000|2022-05-09 02:17:10|95511.7|95461.7|95506.7|95456.7|95514.3|95464.3|95505.8|95455.8|48
1652062640000|2022-05-09 02:17:20|95507|95457|95539.9|95413.2|95539.9|95457|95497|95408.1|42
1652062650000|2022-05-09 02:17:30|95544|95410.4|95502.8|95452.8|95544|95454.2|95497.8|95410.4|38
1652062660000|2022-05-09 02:17:40|95502.1|95452.1|95500.1|95450.1|95502.1|95452.1|95496.9|95446.9|39
1652062670000|2022-05-09 02:17:50|95500|95450|95509.5|95459.5|95548.5|95459.5|95497.2|95411.6|39
1652062680000|2022-05-09 02:18:00|95509.9|95459.9|95510.1|95460.1|95511.9|95461.9|95508.9|95458.9|34
1652062690000|2022-05-09 02:18:10|95510.2|95460.2|95520|95470|95520.9|95470.9|95509.9|95459.9|40
1652062700000|2022-05-09 02:18:20|95518.5|95468.5|95513.9|95463.9|95518.5|95468.5|95509.3|95459.3|46
1652062710000|2022-05-09 02:18:30|95513.8|95463.8|95518.3|95468.3|95519.7|95469.7|95511.5|95461.5|57
1652062720000|2022-05-09 02:18:40|95517.2|95467.2|95522.8|95472.8|95558.9|95474.2|95517.2|95433.5|34
1652062730000|2022-05-09 02:18:50|95522.9|95472.9|95527.8|95477.8|95528|95478|95521.5|95471.5|35
1652062740000|2022-05-09 02:19:00|95527.6|95477.6|95520.8|95470.8|95527.8|95477.8|95518.7|95468.7|37
1652062750000|2022-05-09 02:19:10|95521|95471|95517.4|95467.4|95521|95471|95515.3|95465.3|30
1652062760000|2022-05-09 02:19:20|95517.6|95467.6|95516.6|95466.6|95554.3|95472|95513.6|95425.6|49
1652062770000|2022-05-09 02:19:30|95516|95466|95523.6|95473.6|95524.9|95474.9|95515.8|95465.8|40
1652062780000|2022-05-09 02:19:40|95523.5|95473.5|95519|95469|95527.4|95477.4|95517.3|95467.3|53
1652062790000|2022-05-09 02:19:50|95518.8|95468.8|95516.6|95466.6|95520.8|95470.8|95515.6|95465.6|32
1652062800000|2022-05-09 02:20:00|95516.2|95466.2|95515.2|95465.2|95517.7|95467.7|95515|95465|33
1652062810000|2022-05-09 02:20:10|95515.3|95465.3|95520.3|95470.3|95521.5|95471.5|95515.3|95465.3|31
1652062820000|2022-05-09 02:20:20|95520.2|95470.2|95525.6|95475.6|95564.1|95479.3|95520.2|95438.5|50
1652062830000|2022-05-09 02:20:30|95525.4|95475.4|95532.1|95482.1|95533|95483|95525.4|95475.4|38
1652062840000|2022-05-09 02:20:40|95531.4|95481.4|95524.4|95474.4|95531.4|95481.4|95515.6|95465.6|44
1652062850000|2022-05-09 02:20:50|95524.2|95474.2|95524.4|95474.4|95524.4|95474.4|95520.9|95470.9|37
1652062860000|2022-05-09 02:21:00|95523.1|95473.1|95509.3|95459.3|95523.1|95473.1|95502.5|95452.5|61
1652062870000|2022-05-09 02:21:10|95509.2|95459.2|95506|95456|95544.3|95459.6|95503.9|95416.9|45
1652062880000|2022-05-09 02:21:20|95505.4|95455.4|95506|95456|95508|95458|95504.6|95454.6|39
1652062890000|2022-05-09 02:21:30|95505.9|95455.9|95506.4|95456.4|95507.6|95457.6|95505.5|95455.5|40
1652062900000|2022-05-09 02:21:40|95506.5|95456.5|95510.9|95460.9|95511.1|95461.1|95503.8|95453.8|38
1652062910000|2022-05-09 02:21:50|95510.5|95460.5|95508.5|95458.5|95515|95465|95506.9|95456.9|59
1652062920000|2022-05-09 02:22:00|95509.1|95459.1|95510.9|95460.9|95511.3|95461.3|95505.9|95455.9|57
1652062930000|2022-05-09 02:22:10|95511.2|95461.2|95501.5|95451.5|95548.5|95461.3|95495|95414.9|59
1652062940000|2022-05-09 02:22:20|95501.7|95451.7|95509.1|95459.1|95511.8|95461.8|95499.6|95449.6|61
1652062950000|2022-05-09 02:22:30|95509.3|95459.3|95502|95452|95546.5|95459.3|95500.9|95406.5|50
1652062960000|2022-05-09 02:22:40|95502.1|95452.1|95504.1|95454.1|95509.7|95459.7|95496.3|95446.3|68
1652062970000|2022-05-09 02:22:50|95504|95454|95495.3|95445.3|95504.3|95454.3|95493|95443|56
1652062980000|2022-05-09 02:23:00|95495.5|95445.5|95494.8|95444.8|95501.5|95451.5|95491.2|95441.2|52
1652062990000|2022-05-09 02:23:10|95495|95445|95492.7|95442.7|95496.8|95446.8|95492|95442|33
1652063000000|2022-05-09 02:23:20|95492.1|95442.1|95499.3|95449.3|95500|95450|95491.3|95441.3|37
1652063010000|2022-05-09 02:23:30|95500.9|95450.9|95503.6|95453.6|95503.7|95453.7|95498.8|95448.8|46
1652063020000|2022-05-09 02:23:40|95503.3|95453.3|95494.5|95444.5|95530.2|95456.7|95489.5|95404.3|53
1652063030000|2022-05-09 02:23:50|95494.3|95444.3|95541.3|95491.3|95593.4|95491.3|95493.8|95430.1|40
1652063040000|2022-05-09 02:24:00|95540|95490|95537.9|95487.9|95544.3|95494.3|95537.6|95487.6|39
1652063050000|2022-05-09 02:24:10|95537.6|95487.6|95536.8|95486.8|95538.7|95488.7|95536.8|95486.8|23
1652063060000|2022-05-09 02:24:20|95537.3|95487.3|95498.7|95448.7|95544.6|95487.3|95497.1|95411.6|27
1652063070000|2022-05-09 02:24:30|95499|95449|95483.5|95433.5|95538.8|95449|95482.1|95383.1|60
1652063080000|2022-05-09 02:24:40|95483.4|95433.4|95489.9|95439.9|95489.9|95439.9|95480.4|95430.4|46
1652063090000|2022-05-09 02:24:50|95489.3|95439.3|95468|95418|95544.5|95439.3|95466.4|95344.5|48
1652063100000|2022-05-09 02:25:00|95467.7|95417.7|95469.3|95419.3|95474.3|95424.3|95467.5|95417.5|38
1652063110000|2022-05-09 02:25:10|95468.9|95418.9|95469.2|95419.2|95475.7|95425.7|95466.9|95416.9|36
1652063120000|2022-05-09 02:25:20|95471.4|95421.4|95464.4|95414.4|95472.4|95422.4|95463.9|95413.9|44
1652063130000|2022-05-09 02:25:30|95464.6|95414.6|95466.3|95416.3|95469.6|95419.6|95464.6|95414.6|25
1652063140000|2022-05-09 02:25:40|95466.9|95416.9|95464.7|95414.7|95470.9|95420.9|95461.8|95411.8|34
1652063150000|2022-05-09 02:25:50|95465.6|95415.6|95465.8|95415.8|95467.5|95417.5|95464.9|95414.9|23
1652063160000|2022-05-09 02:26:00|95465.9|95415.9|95467.2|95417.2|95467.2|95417.2|95464.6|95414.6|21
1652063170000|2022-05-09 02:26:10|95465.4|95415.4|95461.5|95411.5|95468.3|95418.3|95461.5|95411.5|30
1652063180000|2022-05-09 02:26:20|95461.8|95411.8|95464.7|95414.7|95464.7|95414.7|95461.2|95411.2|35
1652063190000|2022-05-09 02:26:30|95463.6|95413.6|95466.2|95416.2|95473.3|95423.3|95463.4|95413.4|49
1652063200000|2022-05-09 02:26:40|95466.1|95416.1|95462.3|95412.3|95467.6|95417.6|95461.7|95411.7|35
1652063210000|2022-05-09 02:26:50|95463.2|95413.2|95462.5|95412.5|95463.8|95413.8|95462|95412|31
1652063220000|2022-05-09 02:27:00|95462.8|95412.8|95468.1|95418.1|95468.6|95418.6|95462.2|95412.2|27
1652063230000|2022-05-09 02:27:10|95467.4|95417.4|95469.4|95419.4|95470.7|95420.7|95467.4|95417.4|43
1652063240000|2022-05-09 02:27:20|95469.7|95419.7|95468.9|95418.9|95470.2|95420.2|95468.5|95418.5|25
1652063250000|2022-05-09 02:27:30|95468.6|95418.6|95467.7|95417.7|95470.3|95420.3|95467.6|95417.6|34
1652063260000|2022-05-09 02:27:40|95467.8|95417.8|95472.2|95422.2|95520.9|95426.1|95467.8|95378.9|57
1652063270000|2022-05-09 02:27:50|95472.4|95422.4|95467.8|95417.8|95475.2|95425.2|95465.7|95415.7|51
1652063280000|2022-05-09 02:28:00|95467.9|95417.9|95469.2|95419.2|95475.5|95425.5|95465.4|95415.4|54
1652063290000|2022-05-09 02:28:10|95469.1|95419.1|95472.9|95422.9|95473.5|95423.5|95464.1|95414.1|45
1652063300000|2022-05-09 02:28:20|95473|95423|95472|95422|95474.7|95424.7|95471.2|95421.2|36
1652063310000|2022-05-09 02:28:30|95472.5|95422.5|95474.5|95424.5|95474.9|95424.9|95472.1|95422.1|34
1652063320000|2022-05-09 02:28:40|95474.4|95424.4|95474.2|95424.2|95475.9|95425.9|95472.9|95422.9|30
1652063330000|2022-05-09 02:28:50|95474|95424|95473.9|95423.9|95476.5|95426.5|95472.2|95422.2|38
1652063340000|2022-05-09 02:29:00|95473.8|95423.8|95502.8|95452.8|95548.9|95455.1|95473.8|95411.1|73
1652063350000|2022-05-09 02:29:10|95502.9|95452.9|95515.3|95465.3|95516.4|95466.4|95501.6|95451.6|61
1652063360000|2022-05-09 02:29:20|95514|95464|95520.7|95470.7|95520.7|95470.7|95513.1|95463.1|51
1652063370000|2022-05-09 02:29:30|95521.2|95471.2|95506.3|95456.3|95521.3|95471.3|95503.6|95453.6|49
1652063380000|2022-05-09 02:29:40|95508.7|95458.7|95494.7|95444.7|95538.1|95458.7|95494.3|95405.8|56
1652063390000|2022-05-09 02:29:50|95494.9|95444.9|95499.2|95449.2|95501.9|95451.9|95493.8|95443.8|57
1652063400000|2022-05-09 02:30:00|95499|95449|95491.5|95441.5|95499|95449|95491.4|95441.4|50
1652063410000|2022-05-09 02:30:10|95490.1|95440.1|95478.9|95428.9|95490.9|95440.9|95474.2|95424.2|55
1652063420000|2022-05-09 02:30:20|95478.8|95428.8|95482.1|95432.1|95482.1|95432.1|95478.2|95428.2|43
1652063430000|2022-05-09 02:30:30|95481.9|95431.9|95495.4|95445.4|95497.8|95447.8|95481.9|95431.9|52
1652063440000|2022-05-09 02:30:40|95495|95445|95482.9|95432.9|95495.3|95445.3|95480.9|95430.9|54
1652063450000|2022-05-09 02:30:50|95485|95435|95479.8|95429.8|95491.1|95441.1|95472.5|95422.5|62
1652063460000|2022-05-09 02:31:00|95480.1|95430.1|95491.5|95441.5|95533.1|95445.8|95479.7|95407.2|56
1652063470000|2022-05-09 02:31:10|95492.1|95442.1|95482.1|95432.1|95517.9|95442.1|95479.9|95392.5|52
1652063480000|2022-05-09 02:31:20|95482.3|95432.3|95476.3|95426.3|95482.6|95432.6|95474.5|95424.5|57
1652063490000|2022-05-09 02:31:30|95477.9|95427.9|95479.8|95429.8|95483.2|95433.2|95475.3|95425.3|62
1652063500000|2022-05-09 02:31:40|95479.6|95429.6|95486.7|95436.7|95487.1|95437.1|95477.3|95427.3|51
1652063510000|2022-05-09 02:31:50|95487.1|95437.1|95488.5|95438.5|95492.9|95442.9|95486.5|95436.5|41
1652063520000|2022-05-09 02:32:00|95488.8|95438.8|95477|95427|95524.7|95440.2|95476.8|95387.3|47
1652063530000|2022-05-09 02:32:10|95477.1|95427.1|95480.3|95430.3|95512.8|95430.3|95473.6|95384.5|43
1652063540000|2022-05-09 02:32:20|95480.9|95430.9|95480.6|95430.6|95486.2|95436.2|95480.6|95430.6|42
1652063550000|2022-05-09 02:32:30|95480.7|95430.7|95470.3|95420.3|95505.5|95430.7|95466.8|95380.1|45
1652063560000|2022-05-09 02:32:40|95470.1|95420.1|95470.2|95420.2|95471.6|95421.6|95469.1|95419.1|37
1652063570000|2022-05-09 02:32:50|95470.8|95420.8|95475.6|95425.6|95475.6|95425.6|95465|95415|45
1652063580000|2022-05-09 02:33:00|95478|95428|95495.3|95445.3|95520.3|95445.4|95476.8|95383.4|50
1652063590000|2022-05-09 02:33:10|95494.7|95444.7|95484.4|95434.4|95495.1|95445.1|95478|95428|50
1652063600000|2022-05-09 02:33:20|95483.9|95433.9|95501.5|95451.5|95501.5|95451.5|95483.9|95433.9|58
1652063610000|2022-05-09 02:33:30|95501.6|95451.6|95509|95459|95513.7|95463.7|95501.6|95451.6|51
1652063620000|2022-05-09 02:33:40|95509.1|95459.1|95507.9|95457.9|95510|95460|95504.5|95454.5|45
1652063630000|2022-05-09 02:33:50|95507.6|95457.6|95512.8|95462.8|95516.7|95466.7|95507.6|95457.6|34
1652063640000|2022-05-09 02:34:00|95514.4|95464.4|95503.4|95453.4|95514.4|95464.4|95498.8|95448.8|53
1652063650000|2022-05-09 02:34:10|95502.5|95452.5|95505.4|95455.4|95507.1|95457.1|95495.1|95445.1|44
1652063660000|2022-05-09 02:34:20|95507.8|95457.8|95504.5|95454.5|95510|95460|95504.4|95454.4|44
1652063670000|2022-05-09 02:34:30|95504.8|95454.8|95503.3|95453.3|95506.3|95456.3|95502.8|95452.8|24
1652063680000|2022-05-09 02:34:40|95503.7|95453.7|95505.1|95455.1|95512.3|95462.3|95496.8|95446.8|51
1652063690000|2022-05-09 02:34:50|95503.7|95453.7|95510.6|95460.6|95515.6|95465.6|95503.7|95453.7|50
1652063700000|2022-05-09 02:35:00|95510.9|95460.9|95512.5|95462.5|95512.6|95462.6|95505.8|95455.8|31
1652063710000|2022-05-09 02:35:10|95512.6|95462.6|95524.5|95474.5|95524.5|95474.5|95510.9|95460.9|36
1652063720000|2022-05-09 02:35:20|95518.6|95468.6|95504.1|95454.1|95518.6|95468.6|95499.5|95449.5|45
1652063730000|2022-05-09 02:35:30|95504|95454|95514.3|95464.3|95514.5|95464.5|95500.7|95450.7|43
1652063740000|2022-05-09 02:35:40|95514.4|95464.4|95514.7|95464.7|95515.1|95465.1|95511.4|95461.4|44
1652063750000|2022-05-09 02:35:50|95514.8|95464.8|95523.2|95473.2|95574.5|95478.3|95514.8|95432.3|49
1652063760000|2022-05-09 02:36:00|95523|95473|95523.3|95473.3|95530.4|95480.4|95522.3|95472.3|43
1652063770000|2022-05-09 02:36:10|95523.1|95473.1|95537.5|95487.5|95538.1|95488.1|95520.9|95470.9|58
1652063780000|2022-05-09 02:36:20|95538.4|95488.4|95542.8|95492.8|95578.8|95492.8|95536.8|95446.3|50
1652063790000|2022-05-09 02:36:30|95542.9|95492.9|95555.9|95505.9|95557.6|95507.6|95542.9|95492.9|46
1652063800000|2022-05-09 02:36:40|95555.7|95505.7|95557.8|95507.8|95560.3|95510.3|95555.1|95505.1|47
1652063810000|2022-05-09 02:36:50|95558|95508|95547.6|95497.6|95561.2|95511.2|95547.6|95497.6|45
1652063820000|2022-05-09 02:37:00|95547.3|95497.3|95611.7|95467.5|95613.7|95514.7|95547.3|95465.6|60
1652063830000|2022-05-09 02:37:10|95605|95473.5|95555.5|95505.5|95605|95513.2|95555.5|95473.5|52
1652063840000|2022-05-09 02:37:20|95555.9|95505.9|95557.8|95507.8|95561|95511|95555.4|95505.4|39
1652063850000|2022-05-09 02:37:30|95557.7|95507.7|95549.6|95499.6|95557.7|95507.7|95547.2|95497.2|40
1652063860000|2022-05-09 02:37:40|95549.8|95499.8|95541.3|95491.3|95551|95501|95540.9|95490.9|47
1652063870000|2022-05-09 02:37:50|95541|95491|95542.9|95492.9|95543.8|95493.8|95540.8|95490.8|39
1652063880000|2022-05-09 02:38:00|95542.7|95492.7|95544.2|95494.2|95544.6|95494.6|95542.7|95492.7|29
1652063890000|2022-05-09 02:38:10|95543.8|95493.8|95547.4|95497.4|95549.9|95499.9|95543.7|95493.7|41
1652063900000|2022-05-09 02:38:20|95548.5|95498.5|95555.4|95505.4|95556.9|95506.9|95547.7|95497.7|51
1652063910000|2022-05-09 02:38:30|95555.3|95505.3|95556.8|95506.8|95557.1|95507.1|95554.5|95504.5|42
1652063920000|2022-05-09 02:38:40|95556.5|95506.5|95558.8|95508.8|95563|95513|95554.4|95504.4|41
1652063930000|2022-05-09 02:38:50|95559.7|95509.7|95562.4|95512.4|95565|95515|95558.2|95508.2|45
1652063940000|2022-05-09 02:39:00|95562.1|95512.1|95566.2|95516.2|95567.5|95517.5|95559.7|95509.7|50
1652063950000|2022-05-09 02:39:10|95566.3|95516.3|95559.3|95509.3|95598.3|95516.3|95554.4|95457.9|45
1652063960000|2022-05-09 02:39:20|95559.4|95509.4|95555.4|95505.4|95560.5|95510.5|95555.3|95505.3|38
1652063970000|2022-05-09 02:39:30|95555.6|95505.6|95560.5|95510.5|95563.1|95513.1|95555.5|95505.5|56
1652063980000|2022-05-09 02:39:40|95560.3|95510.3|95568.5|95518.5|95568.6|95518.6|95559.3|95509.3|43
1652063990000|2022-05-09 02:39:50|95568.4|95518.4|95568|95518|95571.4|95521.4|95566.6|95516.6|39
1652064000000|2022-05-09 02:40:00|95567.4|95517.4|95570.3|95520.3|95574.9|95524.9|95566.8|95516.8|46
1652064010000|2022-05-09 02:40:10|95568.3|95518.3|95546.9|95496.9|95596.9|95522.7|95545.6|95455.4|64
1652064020000|2022-05-09 02:40:20|95547.5|95497.5|95561.2|95511.2|95563.3|95513.3|95547.5|95497.5|49
1652064030000|2022-05-09 02:40:30|95561.1|95511.1|95564.7|95514.7|95564.7|95514.7|95559.2|95509.2|45
1652064040000|2022-05-09 02:40:40|95561.9|95511.9|95554.3|95504.3|95562.7|95512.7|95552.6|95502.6|36
1652064050000|2022-05-09 02:40:50|95554.1|95504.1|95558.8|95508.8|95559.8|95509.8|95551.2|95501.2|45
1652064060000|2022-05-09 02:41:00|95557.9|95507.9|95556.5|95506.5|95559.2|95509.2|95552.1|95502.1|44
1652064070000|2022-05-09 02:41:10|95556.4|95506.4|95562.3|95512.3|95563.9|95513.9|95555.6|95505.6|49
1652064080000|2022-05-09 02:41:20|95562.1|95512.1|95561.3|95511.3|95563.9|95513.9|95559.6|95509.6|36
1652064090000|2022-05-09 02:41:30|95561.1|95511.1|95565.9|95515.9|95566.8|95516.8|95559.6|95509.6|43
1652064100000|2022-05-09 02:41:40|95566|95516|95559.3|95509.3|95566.2|95516.2|95558.9|95508.9|43
1652064110000|2022-05-09 02:41:50|95559.2|95509.2|95549.8|95499.8|95560.3|95510.3|95549.3|95499.3|46
1652064120000|2022-05-09 02:42:00|95550.8|95500.8|95560.5|95510.5|95562.8|95512.8|95550.8|95500.8|43
1652064130000|2022-05-09 02:42:10|95561.7|95511.7|95557.2|95507.2|95561.7|95511.7|95548.6|95498.6|50
1652064140000|2022-05-09 02:42:20|95557.3|95507.3|95569.6|95519.6|95570.9|95520.9|95548.4|95498.4|58
1652064150000|2022-05-09 02:42:30|95570|95520|95630.6|95503.6|95630.6|95542.6|95566.9|95502.7|31
1652064160000|2022-05-09 02:42:40|95592|95542|95591.1|95541.1|95630.3|95542.2|95590.8|95503.7|26
1652064170000|2022-05-09 02:42:50|95591.3|95541.3|95601.2|95551.2|95601.2|95551.2|95591|95541|25
1652064180000|2022-05-09 02:43:00|95600.6|95550.6|95611.8|95561.8|95614.1|95564.1|95600.5|95550.5|45
1652064190000|2022-05-09 02:43:10|95612|95562|95624.9|95574.9|95673.4|95577.5|95609.1|95524.6|51
1652064200000|2022-05-09 02:43:20|95628.1|95578.1|95625.9|95575.9|95632.2|95582.2|95625.6|95575.6|47
1652064210000|2022-05-09 02:43:30|95626.1|95576.1|95622.5|95572.5|95628.8|95578.8|95619.6|95569.6|56
1652064220000|2022-05-09 02:43:40|95623.1|95573.1|95628.4|95578.4|95628.4|95578.4|95623|95573|39
1652064230000|2022-05-09 02:43:50|95628.2|95578.2|95625.6|95575.6|95658.6|95580.4|95613.8|95531.7|63
1652064240000|2022-05-09 02:44:00|95626.3|95576.3|95625.3|95575.3|95629.7|95579.7|95624|95574|57
1652064250000|2022-05-09 02:44:10|95625.6|95575.6|95631.6|95581.6|95667.6|95581.6|95625.3|95535.2|43
1652064260000|2022-05-09 02:44:20|95632.7|95582.7|95639.1|95589.1|95639.5|95589.5|95630.1|95580.1|48
1652064270000|2022-05-09 02:44:30|95638.7|95588.7|95617|95567|95662.9|95591.4|95614.8|95521.4|51
1652064280000|2022-05-09 02:44:40|95617.2|95567.2|95643.5|95593.5|95643.5|95593.5|95612.9|95562.9|55
1652064290000|2022-05-09 02:44:50|95648.7|95598.7|95652.1|95602.1|95665.4|95615.4|95647.2|95597.2|69
1652064300000|2022-05-09 02:45:00|95651.7|95601.7|95659.4|95609.4|95661.3|95611.3|95644|95594|71
1652064310000|2022-05-09 02:45:10|95659.7|95609.7|95652.1|95602.1|95659.7|95609.7|95648|95598|67
1652064320000|2022-05-09 02:45:20|95652.6|95602.6|95658.1|95608.1|95658.5|95608.5|95649.3|95599.3|48
1652064330000|2022-05-09 02:45:30|95657.5|95607.5|95657.8|95607.8|95661.2|95611.2|95650.4|95600.4|57
1652064340000|2022-05-09 02:45:40|95657.2|95607.2|95653.6|95603.6|95657.9|95607.9|95649.3|95599.3|63
1652064350000|2022-05-09 02:45:50|95653.8|95603.8|95648.4|95598.4|95655.1|95605.1|95646.5|95596.5|60
1652064360000|2022-05-09 02:46:00|95649.5|95599.5|95648.7|95598.7|95652.9|95602.9|95646.7|95596.7|54
1652064370000|2022-05-09 02:46:10|95649.4|95599.4|95648.8|95598.8|95649.5|95599.5|95643.1|95593.1|57
1652064380000|2022-05-09 02:46:20|95648.9|95598.9|95642.8|95592.8|95649.2|95599.2|95634.9|95584.9|48
1652064390000|2022-05-09 02:46:30|95647.8|95597.8|95644.9|95594.9|95649.7|95599.7|95641.6|95591.6|55
1652064400000|2022-05-09 02:46:40|95644.8|95594.8|95646.6|95596.6|95646.6|95596.6|95641|95591|55
1652064410000|2022-05-09 02:46:50|95642.1|95592.1|95643.2|95593.2|95648.4|95598.4|95642.1|95592.1|59
1652064420000|2022-05-09 02:47:00|95644.7|95594.7|95649.5|95599.5|95650.5|95600.5|95644.7|95594.7|59
1652064430000|2022-05-09 02:47:10|95646.2|95596.2|95648.3|95598.3|95651.4|95601.4|95646.2|95596.2|61
1652064440000|2022-05-09 02:47:20|95647.9|95597.9|95650.8|95600.8|95652|95602|95645.4|95595.4|60
1652064450000|2022-05-09 02:47:30|95650.2|95600.2|95650.4|95600.4|95651.1|95601.1|95646|95596|57
1652064460000|2022-05-09 02:47:40|95650.5|95600.5|95644.7|95594.7|95652|95602|95643.7|95593.7|57
1652064470000|2022-05-09 02:47:50|95645.5|95595.5|95650.1|95600.1|95653|95603|95640.5|95590.5|67
1652064480000|2022-05-09 02:48:00|95650.2|95600.2|95647|95597|95653.6|95603.6|95645.9|95595.9|64
1652064490000|2022-05-09 02:48:10|95646.9|95596.9|95654.9|95604.9|95654.9|95604.9|95645.6|95595.6|60
1652064500000|2022-05-09 02:48:20|95655.3|95605.3|95658|95608|95658.7|95608.7|95653.7|95603.7|40
1652064510000|2022-05-09 02:48:30|95657.8|95607.8|95650.4|95600.4|95657.9|95607.9|95649.9|95599.9|26
1652064520000|2022-05-09 02:48:40|95651.3|95601.3|95650.7|95600.7|95651.8|95601.8|95645.2|95595.2|58
1652064530000|2022-05-09 02:48:50|95650|95600|95648.9|95598.9|95669.1|95619.1|95644|95594|60
1652064540000|2022-05-09 02:49:00|95648.6|95598.6|95649.7|95599.7|95701|95612.6|95646.1|95541.1|62
1652064550000|2022-05-09 02:49:10|95650|95600|95647.5|95597.5|95650.5|95600.5|95645.9|95595.9|51
1652064560000|2022-05-09 02:49:20|95644.7|95594.7|95644.3|95594.3|95649|95599|95642.4|95592.4|61
1652064570000|2022-05-09 02:49:30|95643.4|95593.4|95646.5|95596.5|95649.6|95599.6|95641.7|95591.7|68
1652064580000|2022-05-09 02:49:40|95646.7|95596.7|95651.9|95601.9|95651.9|95601.9|95641.9|95591.9|65
1652064590000|2022-05-09 02:49:50|95651.7|95601.7|95648.2|95598.2|95651.7|95601.7|95644.6|95594.6|49
1652064600000|2022-05-09 02:50:00|95648.5|95598.5|95628.5|95578.5|95678.7|95601.1|95628.5|95532.2|57
1652064610000|2022-05-09 02:50:10|95629.4|95579.4|95619.9|95569.9|95664.8|95581|95619.9|95533.7|65
1652064620000|2022-05-09 02:50:20|95621.1|95571.1|95635.7|95585.7|95646.6|95596.6|95617.2|95567.2|50
1652064630000|2022-05-09 02:50:30|95635.9|95585.9|95632.3|95582.3|95639.9|95589.9|95630.7|95580.7|51
1652064640000|2022-05-09 02:50:40|95632.5|95582.5|95629.2|95579.2|95632.5|95582.5|95627.9|95577.9|39
1652064650000|2022-05-09 02:50:50|95629.3|95579.3|95619|95569|95680.2|95579.3|95614.3|95503.7|62
1652064660000|2022-05-09 02:51:00|95618.6|95568.6|95617.9|95567.9|95658|95571.8|95616.8|95532.2|54
1652064670000|2022-05-09 02:51:10|95617.7|95567.7|95607.7|95557.7|95647.1|95567.9|95603.5|95521.1|62
1652064680000|2022-05-09 02:51:20|95606.9|95556.9|95607.6|95557.6|95608.4|95558.4|95602.7|95552.7|50
1652064690000|2022-05-09 02:51:30|95607.7|95557.7|95616|95566|95662.3|95575.6|95607.7|95527.2|51
1652064700000|2022-05-09 02:51:40|95616.1|95566.1|95613.2|95563.2|95622.9|95572.9|95611.2|95561.2|69
1652064710000|2022-05-09 02:51:50|95613.6|95563.6|95615.2|95565.2|95666.3|95568.9|95599.4|95485.8|54
1652064720000|2022-05-09 02:52:00|95615.1|95565.1|95611.4|95561.4|95616.8|95566.8|95607.9|95557.9|51
1652064730000|2022-05-09 02:52:10|95611.1|95561.1|95619.4|95569.4|95619.8|95569.8|95608.3|95558.3|48
1652064740000|2022-05-09 02:52:20|95619.2|95569.2|95613.1|95563.1|95666.9|95576.9|95612|95516.6|67
1652064750000|2022-05-09 02:52:30|95612.8|95562.8|95604.3|95554.3|95613|95563|95604.3|95554.3|40
1652064760000|2022-05-09 02:52:40|95604.6|95554.6|95625.9|95575.9|95691.7|95579.4|95602.9|95524.9|57
1652064770000|2022-05-09 02:52:50|95626|95576|95625.6|95575.6|95667.2|95578.5|95623.7|95534.4|50
1652064780000|2022-05-09 02:53:00|95625.8|95575.8|95619.5|95569.5|95627.9|95577.9|95615.5|95565.5|42
1652064790000|2022-05-09 02:53:10|95619.4|95569.4|95654.4|95522.2|95657.8|95569.6|95612.3|95516.9|49
1652064800000|2022-05-09 02:53:20|95652.7|95524.1|95614.3|95564.3|95664.5|95573.1|95608.5|95522.1|64
1652064810000|2022-05-09 02:53:30|95614.7|95564.7|95611.4|95561.4|95614.8|95564.8|95609.6|95559.6|40
1652064820000|2022-05-09 02:53:40|95611.2|95561.2|95601.7|95551.7|95642.7|95561.2|95600.4|95514|54
1652064830000|2022-05-09 02:53:50|95601.4|95551.4|95646.1|95519.4|95652.7|95564.2|95600.1|95519.2|53
1652064840000|2022-05-09 02:54:00|95645.7|95520|95614.7|95564.7|95657.6|95568.6|95602.8|95519.8|61
1652064850000|2022-05-09 02:54:10|95614.8|95564.8|95608.2|95558.2|95615.5|95565.5|95608.1|95558.1|45
1652064860000|2022-05-09 02:54:20|95607.4|95557.4|95613.2|95563.2|95614.1|95564.1|95605|95555|48
1652064870000|2022-05-09 02:54:30|95613.3|95563.3|95606.7|95556.7|95615.4|95565.4|95606.3|95556.3|38
1652064880000|2022-05-09 02:54:40|95606.6|95556.6|95596.4|95546.4|95654.2|95556.6|95590|95505.7|61
1652064890000|2022-05-09 02:54:50|95597|95547|95604.3|95554.3|95604.5|95554.5|95597|95547|30
1652064900000|2022-05-09 02:55:00|95604.5|95554.5|95598.3|95548.3|95646.3|95558.8|95598.3|95499.6|41
1652064910000|2022-05-09 02:55:10|95598.4|95548.4|95623.4|95573.4|95676.2|95574.1|95595.5|95506.1|52
1652064920000|2022-05-09 02:55:20|95666.2|95534|95620.4|95570.4|95669.2|95575.2|95620.3|95530.9|50
1652064930000|2022-05-09 02:55:30|95620.6|95570.6|95609.2|95559.2|95659.4|95570.6|95607.4|95517|55
1652064940000|2022-05-09 02:55:40|95609.4|95559.4|95621.2|95494.3|95642|95559.4|95588.7|95486.1|61
1652064950000|2022-05-09 02:55:50|95625.6|95491.5|95582.9|95532.9|95634.7|95544.9|95576.5|95487.4|64
1652064960000|2022-05-09 02:56:00|95583.1|95533.1|95589.4|95539.4|95628.3|95549.2|95582|95500.7|61
1652064970000|2022-05-09 02:56:10|95588.7|95538.7|95589.5|95539.5|95635.1|95545.2|95584|95483.6|60
1652064980000|2022-05-09 02:56:20|95589.6|95539.6|95618.2|95490.1|95626.8|95539.6|95575.7|95487.3|56
1652064990000|2022-05-09 02:56:30|95580.6|95530.6|95581.7|95531.7|95637.9|95546.4|95579.3|95486.9|61
1652065000000|2022-05-09 02:56:40|95581.5|95531.5|95575.7|95525.7|95626.2|95531.5|95569.3|95478.4|58
1652065010000|2022-05-09 02:56:50|95575.5|95525.5|95614.3|95474.4|95619.3|95525.8|95564.4|95466.4|54
1652065020000|2022-05-09 02:57:00|95615.3|95473|95587.3|95537.3|95623.3|95537.3|95570.3|95473|61
1652065030000|2022-05-09 02:57:10|95588.1|95538.1|95572.3|95522.3|95619.2|95538.4|95568.8|95468.1|61
1652065040000|2022-05-09 02:57:20|95573.5|95523.5|95573.4|95523.4|95615|95533.9|95572.8|95482.1|52
1652065050000|2022-05-09 02:57:30|95574.9|95524.9|95571|95521|95614.9|95530.8|95565.4|95471.2|66
1652065060000|2022-05-09 02:57:40|95571.7|95521.7|95575.6|95525.6|95610.6|95526.4|95571.1|95482.8|56
1652065070000|2022-05-09 02:57:50|95575.3|95525.3|95574.1|95524.1|95582|95532|95573.3|95523.3|51
1652065080000|2022-05-09 02:58:00|95573.1|95523.1|95630.2|95489.3|95630.2|95540.3|95573.1|95484.4|66
1652065090000|2022-05-09 02:58:10|95629.2|95492|95580.6|95530.6|95631.4|95537.1|95580.6|95492|55
1652065100000|2022-05-09 02:58:20|95580.8|95530.8|95584.2|95534.2|95627.6|95534.2|95574.5|95484.8|47
1652065110000|2022-05-09 02:58:30|95579.6|95529.6|95571.6|95521.6|95616.5|95529.6|95571.6|95483.4|60
1652065120000|2022-05-09 02:58:40|95571.1|95521.1|95613.9|95483.6|95620.1|95532.8|95566.7|95480.7|63
1652065130000|2022-05-09 02:58:50|95611.9|95486.1|95573.5|95523.5|95618.6|95526.5|95573.2|95480.6|42
1652065140000|2022-05-09 02:59:00|95574.2|95524.2|95568.3|95518.3|95574.5|95524.5|95567.2|95517.2|52
1652065150000|2022-05-09 02:59:10|95568.4|95518.4|95582.1|95532.1|95582.1|95532.1|95567.9|95517.9|55
1652065160000|2022-05-09 02:59:20|95582|95532|95580.1|95530.1|95582.1|95532.1|95576.4|95526.4|45
1652065170000|2022-05-09 02:59:30|95580.2|95530.2|95582.9|95532.9|95618.5|95532.9|95578.3|95490.7|29
1652065180000|2022-05-09 02:59:40|95582.8|95532.8|95602.2|95552.2|95639|95552.2|95582.8|95497.9|52
1652065190000|2022-05-09 02:59:50|95602.6|95552.6|95601.3|95551.3|95643.5|95558.6|95597.5|95507.8|56
1652065200000|2022-05-09 03:00:00|95641.2|95513.7|95644.2|95510.1|95648.6|95559.7|95600.5|95508.2|57
1652065210000|2022-05-09 03:00:10|95602.5|95552.5|95592.8|95542.8|95651.5|95552.5|95592.2|95506|50
1652065220000|2022-05-09 03:00:20|95595.2|95545.2|95581.7|95531.7|95642.7|95545.2|95579|95475.3|75
1652065230000|2022-05-09 03:00:30|95580.6|95530.6|95619.5|95479.3|95621.8|95530.6|95571.6|95478.3|57
1652065240000|2022-05-09 03:00:40|95618.4|95481|95617.1|95490.7|95626.9|95529.7|95562.8|95468.1|70
1652065250000|2022-05-09 03:00:50|95617.8|95489.8|95617.8|95488.9|95631.5|95537.4|95577.5|95487|61
1652065260000|2022-05-09 03:01:00|95578.9|95528.9|95635.8|95502.2|95647.9|95545.2|95576.1|95480.7|64
1652065270000|2022-05-09 03:01:10|95648.9|95505.1|95644.8|95509.7|95652.5|95550.4|95600.4|95503.6|60
1652065280000|2022-05-09 03:01:20|95645.8|95507.5|95640.1|95508.3|95649.4|95511.3|95637.3|95505.3|47
1652065290000|2022-05-09 03:01:30|95640|95509.1|95660.9|95515.4|95661.5|95561.1|95611.1|95507.7|49
1652065300000|2022-05-09 03:01:40|95656.8|95520.8|95604.3|95554.3|95665.3|95558|95602.1|95505.6|67
1652065310000|2022-05-09 03:01:50|95604.6|95554.6|95605.2|95555.2|95650|95559.6|95601.7|95523.1|55
1652065320000|2022-05-09 03:02:00|95605.3|95555.3|95597.1|95547.1|95642.5|95555.5|95592.5|95492.9|66
1652065330000|2022-05-09 03:02:10|95597.8|95547.8|95618.3|95489.6|95635.7|95550.3|95579.5|95488.4|66
1652065340000|2022-05-09 03:02:20|95620.1|95494.5|95582.6|95532.6|95621.7|95535.4|95575.3|95482.5|60
1652065350000|2022-05-09 03:02:30|95584.5|95534.5|95585.1|95535.1|95626.4|95535.9|95575.1|95484.5|63
1652065360000|2022-05-09 03:02:40|95585.5|95535.5|95628.3|95496.4|95638.8|95541.2|95582.6|95494.9|52
1652065370000|2022-05-09 03:02:50|95628.6|95496.7|95624.3|95498.5|95637.7|95540.5|95587.3|95496|41
1652065380000|2022-05-09 03:03:00|95624.4|95498.7|95583.3|95533.3|95624.4|95538.2|95581.2|95498.7|47
1652065390000|2022-05-09 03:03:10|95583.1|95533.1|95595.5|95545.5|95643.9|95547.4|95582.5|95487|73
1652065400000|2022-05-09 03:03:20|95595.4|95545.4|95627.2|95499.1|95631.4|95545.4|95583.8|95493.9|63
1652065410000|2022-05-09 03:03:30|95629.7|95496.6|95587.1|95537.1|95630.2|95539.4|95580.7|95491.4|58
1652065420000|2022-05-09 03:03:40|95587.6|95537.6|95597.5|95547.5|95640.5|95550.8|95585|95499.8|68
1652065430000|2022-05-09 03:03:50|95597.3|95547.3|95637.7|95512.6|95646.1|95557.8|95597.3|95510.3|59
1652065440000|2022-05-09 03:04:00|95637.6|95511.8|95601.2|95551.2|95642.6|95554.7|95599.9|95509.8|58
1652065450000|2022-05-09 03:04:10|95601.1|95551.1|95605.7|95555.7|95610.7|95560.7|95600.8|95550.8|50
1652065460000|2022-05-09 03:04:20|95606.8|95556.8|95599.9|95549.9|95642.4|95562.7|95599.4|95512.3|66
1652065470000|2022-05-09 03:04:30|95600.2|95550.2|95587.4|95537.4|95639.1|95551|95585.3|95491.7|61
1652065480000|2022-05-09 03:04:40|95586.9|95536.9|95602.2|95552.2|95641.2|95553.3|95583.6|95496.3|66
1652065490000|2022-05-09 03:04:50|95603.2|95553.2|95586.2|95536.2|95631.9|95553.9|95586.2|95482.2|65
1652065500000|2022-05-09 03:05:00|95587|95537|95585.9|95535.9|95628.5|95541.1|95583.9|95488.9|62
1652065510000|2022-05-09 03:05:10|95625.6|95499.7|95628.2|95502.3|95638.9|95550.6|95584|95495.1|72
1652065520000|2022-05-09 03:05:20|95630.1|95501.1|95580.4|95530.4|95632|95542.8|95580.4|95487.9|51
1652065530000|2022-05-09 03:05:30|95580.7|95530.7|95605.4|95477.1|95628.6|95530.7|95564.7|95466.1|69
1652065540000|2022-05-09 03:05:40|95611.6|95472.8|95549.1|95499.1|95611.8|95518.6|95548.4|95444.3|76
1652065550000|2022-05-09 03:05:50|95549.5|95499.5|95579.7|95448.3|95591.7|95499.5|95534.7|95431.5|72
1652065560000|2022-05-09 03:06:00|95577.7|95449.8|95551.7|95419.3|95580.7|95489.1|95499.2|95391.9|75
1652065570000|2022-05-09 03:06:10|95574.1|95406.6|95563.5|95423.6|95577.2|95478.9|95512|95396|73
1652065580000|2022-05-09 03:06:20|95560.2|95426.8|95519.8|95469.8|95572.6|95474.3|95518.3|95425.1|73
1652065590000|2022-05-09 03:06:30|95519|95469|95521.4|95471.4|95566.2|95474.6|95512.4|95424|77
1652065600000|2022-05-09 03:06:40|95520.9|95470.9|95518.7|95468.7|95568.6|95478.9|95515.7|95424.5|76
1652065610000|2022-05-09 03:06:50|95518.5|95468.5|95514.9|95464.9|95558.4|95469.1|95509.8|95415.7|63
1652065620000|2022-05-09 03:07:00|95515.1|95465.1|95551.6|95419.9|95569.2|95473.6|95508.4|95417|64
1652065630000|2022-05-09 03:07:10|95550.1|95420.6|95511.2|95461.2|95564.1|95467.2|95506.1|95419.5|61
1652065640000|2022-05-09 03:07:20|95510.9|95460.9|95511.7|95461.7|95553|95466.9|95506.7|95419.4|69
1652065650000|2022-05-09 03:07:30|95512.1|95462.1|95524.9|95474.9|95568|95475.3|95509.4|95416.7|68
1652065660000|2022-05-09 03:07:40|95524|95474|95535.8|95485.8|95572.8|95485.8|95516.8|95441|72
1652065670000|2022-05-09 03:07:50|95535.1|95485.1|95541.8|95491.8|95581.4|95491.8|95532.5|95439.7|62
1652065680000|2022-05-09 03:08:00|95542|95492|95586.7|95453.6|95586.7|95495.5|95536.9|95445.9|54
1652065690000|2022-05-09 03:08:10|95545.1|95495.1|95534.1|95484.1|95578.8|95497.6|95534.1|95445.2|69
1652065700000|2022-05-09 03:08:20|95571.3|95444|95527.8|95477.8|95578.2|95482.7|95520.8|95428.9|75
1652065710000|2022-05-09 03:08:30|95523.6|95473.6|95529.8|95479.8|95575.7|95488.1|95523.6|95437.3|64
1652065720000|2022-05-09 03:08:40|95530.7|95480.7|95532.7|95482.7|95540.4|95490.4|95528|95478|56
1652065730000|2022-05-09 03:08:50|95532.5|95482.5|95523.8|95473.8|95565.3|95486.4|95520.1|95427.2|70
1652065740000|2022-05-09 03:09:00|95525.5|95475.5|95521|95471|95563.5|95481.5|95519.9|95427.4|76
1652065750000|2022-05-09 03:09:10|95521.2|95471.2|95557.8|95424.3|95565|95478.1|95514.6|95422.4|71
1652065760000|2022-05-09 03:09:20|95555.5|95426.5|95516.5|95466.5|95562.4|95470.5|95511.5|95410.1|61
1652065770000|2022-05-09 03:09:30|95516.4|95466.4|95508.8|95458.8|95521.9|95471.9|95508.8|95458.8|69
1652065780000|2022-05-09 03:09:40|95509.2|95459.2|95513.9|95463.9|95559.4|95468.4|95507.9|95426.2|66
1652065790000|2022-05-09 03:09:50|95513.8|95463.8|95515.4|95465.4|95570.5|95473.7|95510.1|95422.8|52
1652065800000|2022-05-09 03:10:00|95515.9|95465.9|95525.2|95475.2|95570.8|95480.3|95509.2|95426.6|65
1652065810000|2022-05-09 03:10:10|95523.4|95473.4|95524.8|95474.8|95568.3|95476.3|95518.9|95436.1|56
1652065820000|2022-05-09 03:10:20|95524.6|95474.6|95527.9|95477.9|95572.1|95481.2|95521.6|95437|48
1652065830000|2022-05-09 03:10:30|95527.5|95477.5|95525.8|95475.8|95572.3|95484.7|95525.8|95439.4|51
1652065840000|2022-05-09 03:10:40|95529.6|95479.6|95535.3|95485.3|95571|95486.8|95520.8|95440.1|68
1652065850000|2022-05-09 03:10:50|95575.4|95449.7|95518|95468|95576.5|95482.6|95513.6|95448.9|76
1652065860000|2022-05-09 03:11:00|95519.8|95469.8|95523.8|95473.8|95571.7|95478.9|95515.4|95426.5|66
1652065870000|2022-05-09 03:11:10|95524.2|95474.2|95517.6|95467.6|95570.5|95474.2|95514.1|95421.3|67
1652065880000|2022-05-09 03:11:20|95518|95468|95564.5|95436.6|95570.3|95479.7|95514.8|95421.2|59
1652065890000|2022-05-09 03:11:30|95526.3|95476.3|95581.2|95454.4|95589.8|95497.6|95526.3|95438.1|67
1652065900000|2022-05-09 03:11:40|95579.8|95454.2|95533.9|95483.9|95598.3|95499.1|95533.8|95445.1|74
1652065910000|2022-05-09 03:11:50|95535.6|95485.6|95538|95488|95586.8|95492|95534.2|95449.5|66
1652065920000|2022-05-09 03:12:00|95538.2|95488.2|95532.3|95482.3|95572.8|95488.6|95525.2|95424|58
1652065930000|2022-05-09 03:12:10|95531.2|95481.2|95523.6|95473.6|95561.1|95481.5|95517.8|95429.4|62
1652065940000|2022-05-09 03:12:20|95524|95474|95524.3|95474.3|95561.4|95475.3|95516.6|95424.7|57
1652065950000|2022-05-09 03:12:30|95523.7|95473.7|95524.6|95474.6|95571.3|95477.3|95522.8|95433.2|52
1652065960000|2022-05-09 03:12:40|95525.1|95475.1|95537.1|95487.1|95578.5|95489|95524.5|95448.2|56
1652065970000|2022-05-09 03:12:50|95537.5|95487.5|95534.4|95484.4|95584.7|95488.5|95530.3|95442.2|62
1652065980000|2022-05-09 03:13:00|95534.5|95484.5|95540.8|95490.8|95582.3|95495.1|95533.9|95449|63
1652065990000|2022-05-09 03:13:10|95540.4|95490.4|95534.9|95484.9|95582.3|95491.2|95530.4|95421.4|70
1652066000000|2022-05-09 03:13:20|95573.2|95447.6|95581.9|95449.6|95583|95490.5|95536|95447.6|54
1652066010000|2022-05-09 03:13:30|95583.2|95447.7|95545.2|95495.2|95584.6|95495.4|95540.9|95447.5|51
1652066020000|2022-05-09 03:13:40|95545.5|95495.5|95541.6|95491.6|95575.9|95497.2|95532.9|95436.1|65
1652066030000|2022-05-09 03:13:50|95542.1|95492.1|95545.6|95495.6|95581.2|95495.7|95539.7|95454.3|62
1652066040000|2022-05-09 03:14:00|95544.5|95494.5|95540.5|95490.5|95583.5|95505.5|95540.5|95456|73
1652066050000|2022-05-09 03:14:10|95541.5|95491.5|95537|95487|95576.6|95496.7|95530.8|95443.2|65
1652066060000|2022-05-09 03:14:20|95537.2|95487.2|95532.4|95482.4|95577|95487.5|95529.9|95447.8|57
1652066070000|2022-05-09 03:14:30|95532|95482|95547.3|95497.3|95586.1|95497.8|95528.1|95443.5|63
1652066080000|2022-05-09 03:14:40|95547|95497|95549.4|95499.4|95590|95499.8|95545.8|95460.7|56
1652066090000|2022-05-09 03:14:50|95550|95500|95540.5|95490.5|95579.3|95500|95535.8|95446.8|66
1652066100000|2022-05-09 03:15:00|95578.4|95452.4|95605.6|95479.5|95612.9|95518.2|95535.1|95444.4|58
1652066110000|2022-05-09 03:15:10|95568.7|95518.7|95568.2|95518.2|95612.1|95519.9|95566.4|95475.4|52
1652066120000|2022-05-09 03:15:20|95568.4|95518.4|95619.6|95486.8|95624|95527.1|95568|95482.3|44
1652066130000|2022-05-09 03:15:30|95623.8|95483.5|95580.8|95530.8|95625.5|95536.3|95578.3|95481.2|46
1652066140000|2022-05-09 03:15:40|95581|95531|95577.5|95527.5|95581.2|95531.2|95577.2|95527.2|62
1652066150000|2022-05-09 03:15:50|95578.6|95528.6|95580.6|95530.6|95580.8|95530.8|95578.1|95528.1|57
1652066160000|2022-05-09 03:16:00|95580.8|95530.8|95576.6|95526.6|95582.8|95532.8|95573.9|95523.9|70
1652066170000|2022-05-09 03:16:10|95576.7|95526.7|95588.8|95538.8|95628.8|95543.3|95576.1|95501|56
1652066180000|2022-05-09 03:16:20|95628.2|95500|95601.2|95551.2|95647.8|95554.9|95587.3|95500|62
1652066190000|2022-05-09 03:16:30|95597.2|95547.2|95595.6|95545.6|95638.4|95554.7|95595.3|95503.8|54
1652066200000|2022-05-09 03:16:40|95597.4|95547.4|95594.9|95544.9|95597.4|95547.4|95586.2|95536.2|70
1652066210000|2022-05-09 03:16:50|95594.8|95544.8|95599.3|95549.3|95599.4|95549.4|95592.1|95542.1|63
1652066220000|2022-05-09 03:17:00|95600.3|95550.3|95605.3|95555.3|95605.3|95555.3|95592.5|95542.5|68
1652066230000|2022-05-09 03:17:10|95605.2|95555.2|95606|95556|95611.1|95561.1|95595.1|95545.1|65
1652066240000|2022-05-09 03:17:20|95605.8|95555.8|95596.4|95546.4|95607.3|95557.3|95590|95540|72
1652066250000|2022-05-09 03:17:30|95593.8|95543.8|95599.4|95549.4|95601.8|95551.8|95589.4|95539.4|68
1652066260000|2022-05-09 03:17:40|95597.9|95547.9|95599.3|95549.3|95603.2|95553.2|95589.4|95539.4|70
1652066270000|2022-05-09 03:17:50|95600|95550|95595.1|95545.1|95628.9|95550|95586.8|95502|64
1652066280000|2022-05-09 03:18:00|95596.4|95546.4|95604|95554|95631.4|95554|95586.7|95499.6|69
1652066290000|2022-05-09 03:18:10|95605.9|95555.9|95609.1|95559.1|95649.7|95562.8|95598.5|95523|67
1652066300000|2022-05-09 03:18:20|95610.3|95560.3|95616.1|95566.1|95616.6|95566.6|95602.8|95552.8|65
1652066310000|2022-05-09 03:18:30|95609.7|95559.7|95595.6|95545.6|95641.2|95567.1|95586.1|95498|72
1652066320000|2022-05-09 03:18:40|95598.4|95548.4|95590.3|95540.3|95600.2|95550.2|95586.2|95536.2|62
1652066330000|2022-05-09 03:18:50|95591.6|95541.6|95585.7|95535.7|95634.2|95545|95581.2|95490.2|70
1652066340000|2022-05-09 03:19:00|95585.8|95535.8|95607|95557|95655|95560.2|95585.8|95520.8|72
1652066350000|2022-05-09 03:19:10|95606.8|95556.8|95604.7|95554.7|95613.4|95563.4|95597.7|95547.7|73
1652066360000|2022-05-09 03:19:20|95604.6|95554.6|95606.7|95556.7|95613.7|95563.7|95598.9|95548.9|76
1652066370000|2022-05-09 03:19:30|95604.8|95554.8|95590.9|95540.9|95615.4|95565.4|95590.1|95540.1|66
1652066380000|2022-05-09 03:19:40|95591.1|95541.1|95597.1|95547.1|95600.2|95550.2|95589.1|95539.1|61
1652066390000|2022-05-09 03:19:50|95597|95547|95607.8|95425.8|95643.2|95556|95596.3|95420.6|59
1652066400000|2022-05-09 03:20:00|95605.9|95428.1|95630.2|95445.2|95630.2|95508.9|95536.4|95420.9|77
1652066410000|2022-05-09 03:20:10|95620.9|95455.3|95601|95468.5|95620.9|95516.2|95558|95455.3|54
1652066420000|2022-05-09 03:20:20|95600|95469.6|95554.8|95504.8|95606.3|95512.1|95554.2|95463.2|60
1652066430000|2022-05-09 03:20:30|95554.7|95504.7|95552|95502|95588.9|95506.2|95548.2|95463.7|45
1652066440000|2022-05-09 03:20:40|95552.5|95502.5|95562.7|95512.7|95602|95513.8|95545.9|95459.2|74
1652066450000|2022-05-09 03:20:50|95562.9|95512.9|95556.4|95506.4|95603|95513.7|95555|95467.2|54
1652066460000|2022-05-09 03:21:00|95556.8|95506.8|95559.2|95509.2|95562.2|95512.2|95555.6|95505.6|58
1652066470000|2022-05-09 03:21:10|95559.3|95509.3|95555.8|95505.8|95559.8|95509.8|95551.6|95501.6|51
1652066480000|2022-05-09 03:21:20|95557.2|95507.2|95532.5|95482.5|95591.3|95507.2|95525.4|95426.6|55
1652066490000|2022-05-09 03:21:30|95532.6|95482.6|95537.8|95487.8|95584.9|95493.5|95524|95430.9|73
1652066500000|2022-05-09 03:21:40|95534.7|95484.7|95539.9|95489.9|95583.5|95496.1|95528|95444.8|68
1652066510000|2022-05-09 03:21:50|95539.2|95489.2|95535.5|95485.5|95541|95491|95529.9|95479.9|59
1652066520000|2022-05-09 03:22:00|95535.1|95485.1|95535.9|95485.9|95578.9|95490.1|95521.4|95435.7|64
1652066530000|2022-05-09 03:22:10|95533.8|95483.8|95529.1|95479.1|95585.4|95488.2|95528.5|95447.2|48
1652066540000|2022-05-09 03:22:20|95530|95480|95561.5|95436.3|95578.2|95488.8|95512.7|95433.3|73
1652066550000|2022-05-09 03:22:30|95561.9|95435.6|95514.9|95464.9|95570|95482.5|95508.3|95428.2|64
1652066560000|2022-05-09 03:22:40|95516|95466|95513.6|95463.6|95560.3|95471.8|95511.5|95418.8|64
1652066570000|2022-05-09 03:22:50|95514.4|95464.4|95514.7|95464.7|95518.8|95468.8|95513.1|95463.1|57
1652066580000|2022-05-09 03:23:00|95514.6|95464.6|95506.9|95456.9|95516.3|95466.3|95505.2|95455.2|62
1652066590000|2022-05-09 03:23:10|95508.7|95458.7|95514.7|95464.7|95558.5|95466.7|95507.4|95418.8|62
1652066600000|2022-05-09 03:23:20|95514.4|95464.4|95511.1|95461.1|95545|95464.5|95507.6|95417.3|56
1652066610000|2022-05-09 03:23:30|95510.4|95460.4|95510.8|95460.8|95556.8|95465|95506|95418.9|57
1652066620000|2022-05-09 03:23:40|95510.6|95460.6|95513.7|95463.7|95515.5|95465.5|95508.5|95458.5|55
1652066630000|2022-05-09 03:23:50|95513|95463|95510.5|95460.5|95516.7|95466.7|95510.5|95460.5|62
1652066640000|2022-05-09 03:24:00|95509.8|95459.8|95511.6|95461.6|95514.5|95464.5|95509.8|95459.8|59
1652066650000|2022-05-09 03:24:10|95512.1|95462.1|95512.6|95462.6|95512.9|95462.9|95508.1|95458.1|47
1652066660000|2022-05-09 03:24:20|95512.4|95462.4|95509.4|95459.4|95513.2|95463.2|95509.4|95459.4|59
1652066670000|2022-05-09 03:24:30|95509.5|95459.5|95504.9|95454.9|95512.8|95462.8|95504.4|95454.4|59
1652066680000|2022-05-09 03:24:40|95505|95455|95505.7|95455.7|95567.6|95460.9|95502.6|95390.6|71
1652066690000|2022-05-09 03:24:50|95505.4|95455.4|95504.4|95454.4|95506.4|95456.4|95498.2|95448.2|60
1652066700000|2022-05-09 03:25:00|95504|95454|95501.1|95451.1|95538.9|95456.2|95499.3|95413.2|61
1652066710000|2022-05-09 03:25:10|95500.6|95450.6|95486|95436|95536|95452.2|95480.4|95392.4|70
1652066720000|2022-05-09 03:25:20|95486.4|95436.4|95483.1|95433.1|95526.5|95437.8|95482.7|95397.6|66
1652066730000|2022-05-09 03:25:30|95483.9|95433.9|95486.2|95436.2|95486.8|95436.8|95481.5|95431.5|61
1652066740000|2022-05-09 03:25:40|95484.1|95434.1|95472.2|95422.2|95485.9|95435.9|95472.2|95422.2|64
1652066750000|2022-05-09 03:25:50|95474.6|95424.6|95481.6|95431.6|95523|95435.9|95472.3|95385.8|62
1652066760000|2022-05-09 03:26:00|95481.9|95431.9|95481.7|95431.7|95483|95433|95478.3|95428.3|59
1652066770000|2022-05-09 03:26:10|95482.2|95432.2|95497.9|95447.9|95540.9|95453.2|95482.2|95406.6|61
1652066780000|2022-05-09 03:26:20|95497|95447|95493.6|95443.6|95534.5|95452.9|95490.3|95399.7|54
1652066790000|2022-05-09 03:26:30|95494.1|95444.1|95495.6|95445.6|95497.5|95447.5|95492|95442|48
1652066800000|2022-05-09 03:26:40|95495.5|95445.5|95501|95451|95502.8|95452.8|95494.6|95444.6|52
1652066810000|2022-05-09 03:26:50|95500.9|95450.9|95490.9|95440.9|95500.9|95450.9|95490.9|95440.9|57
1652066820000|2022-05-09 03:27:00|95490.8|95440.8|95487.2|95437.2|95490.8|95440.8|95485.5|95435.5|43
1652066830000|2022-05-09 03:27:10|95486.3|95436.3|95494|95444|95494.9|95444.9|95484.8|95434.8|43
1652066840000|2022-05-09 03:27:20|95494.4|95444.4|95498.2|95448.2|95536.8|95448.6|95488.5|95411.1|57
1652066850000|2022-05-09 03:27:30|95497.9|95447.9|95498|95448|95536.2|95449.7|95493.8|95409.3|55
1652066860000|2022-05-09 03:27:40|95497.1|95447.1|95495.1|95445.1|95501.7|95451.7|95493|95443|50
1652066870000|2022-05-09 03:27:50|95495.3|95445.3|95494.1|95444.1|95499.3|95449.3|95494.1|95444.1|38
1652066880000|2022-05-09 03:28:00|95494.3|95444.3|95493|95443|95496.5|95446.5|95492.6|95442.6|43
1652066890000|2022-05-09 03:28:10|95493.1|95443.1|95492.7|95442.7|95531.9|95444.1|95490.8|95406.1|51
1652066900000|2022-05-09 03:28:20|95492.1|95442.1|95492.6|95442.6|95493|95443|95490.1|95440.1|54
1652066910000|2022-05-09 03:28:30|95492.8|95442.8|95491.7|95441.7|95496.9|95446.9|95491.4|95441.4|52
1652066920000|2022-05-09 03:28:40|95490.1|95440.1|95512.7|95384.7|95519|95440.9|95470.3|95383.7|68
1652066930000|2022-05-09 03:28:50|95473.6|95423.6|95470.4|95420.4|95508.2|95427|95466.8|95381.8|63
1652066940000|2022-05-09 03:29:00|95472.3|95422.3|95473.3|95423.3|95514|95428.8|95470.8|95385.1|54
1652066950000|2022-05-09 03:29:10|95474.7|95424.7|95476.5|95426.5|95484.8|95434.8|95474.7|95424.7|60
1652066960000|2022-05-09 03:29:20|95477.5|95427.5|95477.3|95427.3|95480.6|95430.6|95472.3|95422.3|53
1652066970000|2022-05-09 03:29:30|95478|95428|95477.5|95427.5|95479.5|95429.5|95475.7|95425.7|38
1652066980000|2022-05-09 03:29:40|95477.4|95427.4|95486|95436|95486.8|95436.8|95476.5|95426.5|44
1652066990000|2022-05-09 03:29:50|95486.8|95436.8|95482.6|95432.6|95488.4|95438.4|95479|95429|48
1652067000000|2022-05-09 03:30:00|95530.9|95395.3|95485.9|95435.9|95530.9|95441.8|95484.4|95395.3|61
1652067010000|2022-05-09 03:30:10|95490.2|95440.2|95480.7|95430.7|95491.4|95441.4|95479.1|95429.1|59
1652067020000|2022-05-09 03:30:20|95480|95430|95476.5|95426.5|95483.5|95433.5|95473.2|95423.2|56
1652067030000|2022-05-09 03:30:30|95518.4|95386.7|95478.9|95428.9|95518.4|95432.6|95475.5|95386.7|70
1652067040000|2022-05-09 03:30:40|95478.2|95428.2|95471|95421|95505.9|95428.3|95466.6|95380.4|54
1652067050000|2022-05-09 03:30:50|95471.1|95421.1|95464.9|95414.9|95472.4|95422.4|95462.8|95412.8|47
1652067060000|2022-05-09 03:31:00|95464.7|95414.7|95458.4|95408.4|95500.9|95415.6|95447.6|95359.2|68
1652067070000|2022-05-09 03:31:10|95497.8|95368.6|95460.2|95410.2|95508.7|95415.9|95449.6|95360|69
1652067080000|2022-05-09 03:31:20|95460.5|95410.5|95515.3|95384.2|95517.5|95424.9|95455.5|95364.8|63
1652067090000|2022-05-09 03:31:30|95512.5|95386.5|95477.8|95427.8|95523.4|95430.1|95469.6|95386.5|61
1652067100000|2022-05-09 03:31:40|95477.3|95427.3|95473.7|95423.7|95517.2|95427.6|95463.6|95370.6|63
1652067110000|2022-05-09 03:31:50|95474.3|95424.3|95481.1|95431.1|95533.3|95432.4|95474.3|95382.7|49
1652067120000|2022-05-09 03:32:00|95480.9|95430.9|95462.6|95412.6|95480.9|95430.9|95459.3|95409.3|53
1652067130000|2022-05-09 03:32:10|95462.3|95412.3|95463.9|95413.9|95509.2|95418.5|95459.4|95358.9|64
1652067140000|2022-05-09 03:32:20|95463.7|95413.7|95465.8|95415.8|95506.6|95419.7|95460.2|95381.1|62
1652067150000|2022-05-09 03:32:30|95465.7|95415.7|95463|95413|95513.1|95423.8|95461.2|95375.7|56
1652067160000|2022-05-09 03:32:40|95503.4|95378.4|95460.5|95410.5|95507.5|95414.3|95456.8|95369.3|52
1652067170000|2022-05-09 03:32:50|95460|95410|95457.6|95407.6|95460.1|95410.1|95456.3|95406.3|52
1652067180000|2022-05-09 03:33:00|95457.8|95407.8|95459.8|95409.8|95497|95410|95453.4|95372|51
1652067190000|2022-05-09 03:33:10|95459.3|95409.3|95462.2|95412.2|95511.2|95418.5|95454.9|95370.3|54
1652067200000|2022-05-09 03:33:20|95463.2|95413.2|95448.4|95398.4|95490.5|95413.4|95447.1|95353.6|57
1652067210000|2022-05-09 03:33:30|95448.2|95398.2|95444.2|95394.2|95493.4|95398.2|95430.2|95329.9|75
1652067220000|2022-05-09 03:33:40|95444.6|95394.6|95444.7|95394.7|95490.2|95400|95440.5|95354.8|58
1652067230000|2022-05-09 03:33:50|95482.4|95357.2|95440.3|95390.3|95482.7|95395|95438.3|95356.6|52
1652067240000|2022-05-09 03:34:00|95440.2|95390.2|95442.1|95392.1|95444.7|95394.7|95437.4|95387.4|47
1652067250000|2022-05-09 03:34:10|95442|95392|95446.8|95396.8|95446.8|95396.8|95441.4|95391.4|47
1652067260000|2022-05-09 03:34:20|95446.4|95396.4|95445.8|95395.8|95495.1|95404|95442.9|95356.8|54
1652067270000|2022-05-09 03:34:30|95445.4|95395.4|95441.1|95391.1|95445.4|95395.4|95439.6|95389.6|36
1652067280000|2022-05-09 03:34:40|95439|95389|95441.9|95391.9|95486.6|95396.4|95438.2|95356.2|46
1652067290000|2022-05-09 03:34:50|95442.5|95392.5|95441.3|95391.3|95443.2|95393.2|95439.3|95389.3|45
1652067300000|2022-05-09 03:35:00|95440.7|95390.7|95440.2|95390.2|95480.4|95392.3|95430.7|95337.3|59
1652067310000|2022-05-09 03:35:10|95439.5|95389.5|95439.5|95389.5|95444.2|95394.2|95434.9|95384.9|49
1652067320000|2022-05-09 03:35:20|95438.6|95388.6|95438.7|95388.7|95443.7|95393.7|95432|95382|57
1652067330000|2022-05-09 03:35:30|95438.1|95388.1|95437.4|95387.4|95481.9|95389|95430.2|95346.4|50
1652067340000|2022-05-09 03:35:40|95433.9|95383.9|95437.8|95387.8|95486.6|95389.6|95432.7|95344.8|56
1652067350000|2022-05-09 03:35:50|95437.9|95387.9|95437.7|95387.7|95439.7|95389.7|95435.4|95385.4|44
1652067360000|2022-05-09 03:36:00|95437.8|95387.8|95435.7|95385.7|95439.2|95389.2|95431|95381|38
1652067370000|2022-05-09 03:36:10|95435.3|95385.3|95439.5|95389.5|95441.1|95391.1|95430.5|95380.5|47
1652067380000|2022-05-09 03:36:20|95440.8|95390.8|95439.5|95389.5|95474.9|95393|95433.6|95347.7|46
1652067390000|2022-05-09 03:36:30|95440.4|95390.4|95449.8|95399.8|95498.8|95401.6|95440.4|95351.4|58
1652067400000|2022-05-09 03:36:40|95449.5|95399.5|95447.3|95397.3|95451.4|95401.4|95445.9|95395.9|47
1652067410000|2022-05-09 03:36:50|95446.2|95396.2|95441.8|95391.8|95447.5|95397.5|95440.8|95390.8|42
1652067420000|2022-05-09 03:37:00|95441.9|95391.9|95449|95399|95486.3|95400.6|95441|95358.3|57
1652067430000|2022-05-09 03:37:10|95448.6|95398.6|95457.2|95407.2|95491.1|95407.4|95448|95361.8|64
1652067440000|2022-05-09 03:37:20|95457.3|95407.3|95456.4|95406.4|95512.6|95409.6|95454.5|95368.4|55
1652067450000|2022-05-09 03:37:30|95456.2|95406.2|95465.9|95415.9|95507.2|95417.1|95456.2|95370.4|61
1652067460000|2022-05-09 03:37:40|95462.6|95412.6|95463.5|95413.5|95511.3|95417.7|95458.1|95366.1|72
1652067470000|2022-05-09 03:37:50|95463.4|95413.4|95458.9|95408.9|95502.9|95416.9|95458.9|95375.1|42
1652067480000|2022-05-09 03:38:00|95458.4|95408.4|95515.9|95379.2|95518.3|95425|95458.2|95374|50
1652067490000|2022-05-09 03:38:10|95516|95379.4|95469.3|95419.3|95523.5|95421.3|95462.8|95374.4|45
1652067500000|2022-05-09 03:38:20|95468.5|95418.5|95468.6|95418.6|95471.8|95421.8|95466.3|95416.3|33
1652067510000|2022-05-09 03:38:30|95468.4|95418.4|95478.3|95428.3|95527.4|95428.8|95466.8|95379.9|51
1652067520000|2022-05-09 03:38:40|95476.5|95426.5|95479.2|95429.2|95519.7|95432.8|95472.4|95385.5|62
1652067530000|2022-05-09 03:38:50|95480.6|95430.6|95477|95427|95481|95431|95474.1|95424.1|49
1652067540000|2022-05-09 03:39:00|95476.8|95426.8|95478.8|95428.8|95519.4|95431.3|95475.7|95391.3|44
1652067550000|2022-05-09 03:39:10|95479|95429|95491.8|95441.8|95537.7|95442.7|95476.4|95393.6|64
1652067560000|2022-05-09 03:39:20|95492.8|95442.8|95493.5|95443.5|95535|95447.4|95489.6|95407.3|50
1652067570000|2022-05-09 03:39:30|95491.8|95441.8|95491|95441|95495.3|95445.3|95490.4|95440.4|37
1652067580000|2022-05-09 03:39:40|95491.2|95441.2|95486.6|95436.6|95493.2|95443.2|95486.3|95436.3|36
1652067590000|2022-05-09 03:39:50|95485.8|95435.8|95483.1|95433.1|95487.6|95437.6|95480.2|95430.2|50
1652067600000|2022-05-09 03:40:00|95482.9|95432.9|95486.1|95436.1|95530.7|95440.7|95480.5|95399.5|63
1652067610000|2022-05-09 03:40:10|95485.5|95435.5|95488.1|95438.1|95490.5|95440.5|95483|95433|47
1652067620000|2022-05-09 03:40:20|95487.5|95437.5|95486.3|95436.3|95492.6|95442.6|95485.2|95435.2|40
1652067630000|2022-05-09 03:40:30|95487.3|95437.3|95486.7|95436.7|95488.5|95438.5|95481.2|95431.2|43
1652067640000|2022-05-09 03:40:40|95486.5|95436.5|95490|95440|95521.3|95440|95483.1|95392.4|47
1652067650000|2022-05-09 03:40:50|95489.5|95439.5|95485.1|95435.1|95527.7|95440.6|95484.8|95391.9|27
1652067660000|2022-05-09 03:41:00|95484.9|95434.9|95484.2|95434.2|95489.1|95439.1|95480.7|95430.7|43
1652067670000|2022-05-09 03:41:10|95482.5|95432.5|95485|95435|95491.5|95441.5|95480.7|95430.7|49
1652067680000|2022-05-09 03:41:20|95485.1|95435.1|95483.1|95433.1|95486.4|95436.4|95480|95430|37
1652067690000|2022-05-09 03:41:30|95482.9|95432.9|95482.8|95432.8|95488.4|95438.4|95481|95431|53
1652067700000|2022-05-09 03:41:40|95483.3|95433.3|95499.5|95449.5|95503.9|95453.9|95480.6|95430.6|73
1652067710000|2022-05-09 03:41:50|95498.1|95448.1|95501.1|95451.1|95535.5|95451.1|95491.2|95406.7|61
1652067720000|2022-05-09 03:42:00|95501|95451|95502.6|95452.6|95504.3|95454.3|95498|95448|57
1652067730000|2022-05-09 03:42:10|95501.7|95451.7|95486|95436|95527.5|95452|95482.3|95397.2|60
1652067740000|2022-05-09 03:42:20|95530.5|95402.2|95492.6|95442.6|95533.8|95443.6|95478.7|95389.7|54
1652067750000|2022-05-09 03:42:30|95492.3|95442.3|95488.5|95438.5|95494.1|95444.1|95486.8|95436.8|51
1652067760000|2022-05-09 03:42:40|95489.2|95439.2|95494.4|95444.4|95494.4|95444.4|95483.9|95433.9|46
1652067770000|2022-05-09 03:42:50|95492.3|95442.3|95486.4|95436.4|95492.3|95442.3|95486|95436|39
1652067780000|2022-05-09 03:43:00|95486.7|95436.7|95541.3|95410.8|95544.7|95453.9|95484.3|95402.3|58
1652067790000|2022-05-09 03:43:10|95541.2|95410.6|95501|95451|95541.5|95452.7|95496.7|95408.2|53
1652067800000|2022-05-09 03:43:20|95500.8|95450.8|95513.6|95463.6|95556.7|95466.1|95500.8|95425.2|66
1652067810000|2022-05-09 03:43:30|95514.8|95464.8|95518.5|95468.5|95560.2|95469|95507.5|95425.3|67
1652067820000|2022-05-09 03:43:40|95519.1|95469.1|95529.8|95479.8|95574.8|95486.5|95519.1|95429.1|69
1652067830000|2022-05-09 03:43:50|95531.4|95481.4|95529.9|95479.9|95572.1|95484.2|95524.5|95440.3|64
1652067840000|2022-05-09 03:44:00|95577.6|95436.9|95528.7|95478.7|95583.5|95488.1|95518.2|95433.2|70
1652067850000|2022-05-09 03:44:10|95530.3|95480.3|95541.2|95491.2|95585.4|95497|95530.3|95448.5|70
1652067860000|2022-05-09 03:44:20|95541.7|95491.7|95539.4|95489.4|95543.5|95493.5|95537.5|95487.5|47
1652067870000|2022-05-09 03:44:30|95536.8|95486.8|95533.3|95483.3|95544.3|95494.3|95531.5|95481.5|53
1652067880000|2022-05-09 03:44:40|95533.2|95483.2|95525.7|95475.7|95568.1|95485.2|95525.7|95440.8|54
1652067890000|2022-05-09 03:44:50|95526|95476|95528.4|95478.4|95534.7|95484.7|95526|95476|57
1652067900000|2022-05-09 03:45:00|95528.2|95478.2|95533.6|95483.6|95569.2|95483.6|95524.4|95439.3|67
1652067910000|2022-05-09 03:45:10|95534.9|95484.9|95534.7|95484.7|95571.3|95489.2|95523.2|95436.8|71
1652067920000|2022-05-09 03:45:20|95537.2|95487.2|95528|95478|95537.2|95487.2|95525.7|95475.7|57
1652067930000|2022-05-09 03:45:30|95527.9|95477.9|95536.4|95486.4|95536.8|95486.8|95524.1|95474.1|56
1652067940000|2022-05-09 03:45:40|95533.8|95483.8|95531.7|95481.7|95578.3|95491.1|95530.6|95448.7|54
1652067950000|2022-05-09 03:45:50|95531.6|95481.6|95530.7|95480.7|95535|95485|95525.3|95475.3|56
1652067960000|2022-05-09 03:46:00|95531|95481|95533.5|95483.5|95579.2|95486.5|95528.1|95446.9|55
1652067970000|2022-05-09 03:46:10|95534.2|95484.2|95531.6|95481.6|95534.2|95484.2|95529.7|95479.7|48
1652067980000|2022-05-09 03:46:20|95531.7|95481.7|95525.1|95475.1|95564.8|95481.7|95519.2|95424.7|65
1652067990000|2022-05-09 03:46:30|95526.4|95476.4|95535.5|95485.5|95540.1|95490.1|95526.4|95476.4|73
1652068000000|2022-05-09 03:46:40|95535.9|95485.9|95538|95488|95569.7|95488.6|95524.5|95435.8|72
1652068010000|2022-05-09 03:46:50|95536.4|95486.4|95539.7|95489.7|95543.7|95493.7|95535.4|95485.4|62
1652068020000|2022-05-09 03:47:00|95539.6|95489.6|95549.5|95499.5|95614.4|95502.1|95538.3|95450.5|53
1652068030000|2022-05-09 03:47:10|95548.7|95498.7|95554.8|95504.8|95604.5|95514.9|95542.9|95461.1|71
1652068040000|2022-05-09 03:47:20|95554.7|95504.7|95569.3|95519.3|95612.9|95519.7|95553.6|95459.1|70
1652068050000|2022-05-09 03:47:30|95569.7|95519.7|95565.7|95515.7|95611.4|95520.8|95565.7|95479.8|63
1652068060000|2022-05-09 03:47:40|95564.8|95514.8|95572.8|95522.8|95629.2|95527.2|95564.6|95477.1|58
1652068070000|2022-05-09 03:47:50|95573.2|95523.2|95576.2|95526.2|95576.9|95526.9|95569.4|95519.4|63
1652068080000|2022-05-09 03:48:00|95575.1|95525.1|95581.3|95531.3|95617.4|95531.3|95571.1|95490.8|52
1652068090000|2022-05-09 03:48:10|95579.9|95529.9|95584.4|95534.4|95634.5|95542.4|95579.9|95498.9|63
1652068100000|2022-05-09 03:48:20|95584.9|95534.9|95582.8|95532.8|95619.6|95537.2|95579.4|95494.5|56
1652068110000|2022-05-09 03:48:30|95584.8|95534.8|95575.4|95525.4|95585.3|95535.3|95575.3|95525.3|57
1652068120000|2022-05-09 03:48:40|95574.9|95524.9|95584.3|95534.3|95623.4|95539.7|95572.3|95497.1|66
1652068130000|2022-05-09 03:48:50|95584|95534|95581.5|95531.5|95586.6|95536.6|95575.3|95525.3|60
1652068140000|2022-05-09 03:49:00|95580.9|95530.9|95595.6|95545.6|95633.6|95545.9|95580.9|95501.8|59
1652068150000|2022-05-09 03:49:10|95595.8|95545.8|95598.8|95548.8|95598.8|95548.8|95592.7|95542.7|50
1652068160000|2022-05-09 03:49:20|95598.3|95548.3|95595.2|95545.2|95598.8|95548.8|95590|95540|59
1652068170000|2022-05-09 03:49:30|95595|95545|95597.9|95547.9|95640.2|95548.3|95594.3|95505.1|44
1652068180000|2022-05-09 03:49:40|95597.6|95547.6|95605|95555|95642.7|95555.3|95593.3|95517.1|61
1652068190000|2022-05-09 03:49:50|95604|95554|95603.4|95553.4|95604.9|95554.9|95598.1|95548.1|56
1652068200000|2022-05-09 03:50:00|95603.6|95553.6|95611.3|95561.3|95653.8|95565|95603.4|95521.5|64
1652068210000|2022-05-09 03:50:10|95611|95561|95610.4|95560.4|95617.1|95567.1|95604.2|95554.2|61
1652068220000|2022-05-09 03:50:20|95613.6|95563.6|95609.8|95559.8|95616|95566|95606.6|95556.6|57
1652068230000|2022-05-09 03:50:30|95609.4|95559.4|95611.1|95561.1|95612.7|95562.7|95607.7|95557.7|45
1652068240000|2022-05-09 03:50:40|95611.3|95561.3|95607.5|95557.5|95611.5|95561.5|95605.6|95555.6|53
1652068250000|2022-05-09 03:50:50|95607.6|95557.6|95632.2|95501.2|95649.4|95564|95590.7|95501.2|58
1652068260000|2022-05-09 03:51:00|95592.1|95542.1|95592|95542|95595.9|95545.9|95589.3|95539.3|67
1652068270000|2022-05-09 03:51:10|95591.8|95541.8|95570.6|95520.6|95627.3|95542.3|95565.7|95472|73
1652068280000|2022-05-09 03:51:20|95570.7|95520.7|95572.9|95522.9|95620.5|95525.2|95552.7|95451.2|64
1652068290000|2022-05-09 03:51:30|95569.1|95519.1|95559.4|95509.4|95623.8|95530.2|95557.2|95471.4|78
1652068300000|2022-05-09 03:51:40|95595.9|95470.4|95570|95520|95603.5|95521|95558.7|95469.7|70
1652068310000|2022-05-09 03:51:50|95569.9|95519.9|95563.6|95513.6|95574.9|95524.9|95561.4|95511.4|54
1652068320000|2022-05-09 03:52:00|95566|95516|95550.7|95500.7|95618.1|95516|95546.1|95443.5|71
1652068330000|2022-05-09 03:52:10|95551|95501|95551.7|95501.7|95590.1|95501.7|95543.7|95454.3|59
1652068340000|2022-05-09 03:52:20|95552.6|95502.6|95554.3|95504.3|95556.7|95506.7|95544.1|95494.1|67
1652068350000|2022-05-09 03:52:30|95554.8|95504.8|95545.8|95495.8|95554.8|95504.8|95540.4|95490.4|61
1652068360000|2022-05-09 03:52:40|95546.2|95496.2|95540.7|95490.7|95558.2|95508.2|95533.6|95483.6|69
1652068370000|2022-05-09 03:52:50|95539.8|95489.8|95538.3|95488.3|95605.2|95499.1|95536|95426.3|73
1652068380000|2022-05-09 03:53:00|95537.5|95487.5|95544.2|95494.2|95595.5|95499.7|95537|95448.2|73
1652068390000|2022-05-09 03:53:10|95545.8|95495.8|95558.8|95508.8|95560.2|95510.2|95541.3|95491.3|69
1652068400000|2022-05-09 03:53:20|95596.6|95468.8|95548.9|95498.9|95597.4|95509.6|95547.1|95458.4|57
1652068410000|2022-05-09 03:53:30|95548.7|95498.7|95548.2|95498.2|95554.5|95504.5|95541.4|95491.4|47
1652068420000|2022-05-09 03:53:40|95549|95499|95548.6|95498.6|95553.7|95503.7|95548.6|95498.6|42
1652068430000|2022-05-09 03:53:50|95548.3|95498.3|95555.1|95505.1|95557.2|95507.2|95548.1|95498.1|56
1652068440000|2022-05-09 03:54:00|95552.6|95502.6|95547.4|95497.4|95554.1|95504.1|95546.5|95496.5|58
1652068450000|2022-05-09 03:54:10|95583|95457.6|95545.5|95495.5|95591.5|95510.4|95536.7|95457.6|71
1652068460000|2022-05-09 03:54:20|95546.6|95496.6|95542.7|95492.7|95609|95502.8|95541.4|95446.1|74
1652068470000|2022-05-09 03:54:30|95541.3|95491.3|95592.5|95464.2|95606.5|95510.1|95540|95450.4|68
1652068480000|2022-05-09 03:54:40|95554.8|95504.8|95598.6|95469.9|95598.6|95506.7|95550.6|95469.9|53
1652068490000|2022-05-09 03:54:50|95598|95507.5|95555.3|95505.3|95598|95511.3|95552.5|95461|73
1652068500000|2022-05-09 03:55:00|95555.9|95505.9|95557.3|95507.3|95597.9|95507.3|95546.9|95469.6|71
1652068510000|2022-05-09 03:55:10|95555.6|95505.6|95551.8|95501.8|95556.7|95506.7|95550.6|95500.6|68
1652068520000|2022-05-09 03:55:20|95549.8|95499.8|95547.3|95497.3|95596.6|95501.4|95530.6|95435.6|62
1652068530000|2022-05-09 03:55:30|95546.3|95496.3|95543.5|95493.5|95547.4|95497.4|95540.1|95490.1|61
1652068540000|2022-05-09 03:55:40|95543.4|95493.4|95533|95483|95584.9|95493.5|95530.9|95438.4|74
1652068550000|2022-05-09 03:55:50|95533.7|95483.7|95528.8|95478.8|95569|95486.1|95527|95442.9|68
1652068560000|2022-05-09 03:56:00|95529.3|95479.3|95528.7|95478.7|95533.5|95483.5|95527.1|95477.1|49
1652068570000|2022-05-09 03:56:10|95529.6|95479.6|95539.1|95489.1|95541.4|95491.4|95526.6|95476.6|73
1652068580000|2022-05-09 03:56:20|95537.2|95487.2|95541|95491|95592.9|95497|95537|95454.7|64
1652068590000|2022-05-09 03:56:30|95539.7|95489.7|95538.1|95488.1|95577|95491.5|95536.8|95451.8|60
1652068600000|2022-05-09 03:56:40|95536.6|95486.6|95537|95487|95538.6|95488.6|95532.2|95482.2|53
1652068610000|2022-05-09 03:56:50|95537.1|95487.1|95534.7|95484.7|95576|95489.3|95533.4|95449.3|56
1652068620000|2022-05-09 03:57:00|95535.1|95485.1|95546.7|95496.7|95597.8|95504.1|95535.1|95453.2|60
1652068630000|2022-05-09 03:57:10|95547|95497|95543.3|95493.3|95548.8|95498.8|95542.9|95492.9|45
1652068640000|2022-05-09 03:57:20|95542.9|95492.9|95539.9|95489.9|95546.6|95496.6|95538.8|95488.8|38
1652068650000|2022-05-09 03:57:30|95540.2|95490.2|95577|95448.3|95585.8|95492.6|95535.7|95443.8|54
1652068660000|2022-05-09 03:57:40|95576.9|95448.2|95540.6|95490.6|95581.3|95492.9|95537.9|95448.2|51
1652068670000|2022-05-09 03:57:50|95540.1|95490.1|95535.3|95485.3|95541|95491|95533|95483|60
1652068680000|2022-05-09 03:58:00|95534.6|95484.6|95536.3|95486.3|95579|95492.4|95534.6|95453.6|48
1652068690000|2022-05-09 03:58:10|95536.4|95486.4|95526.1|95476.1|95580.2|95486.5|95523.8|95433|59
1652068700000|2022-05-09 03:58:20|95526.7|95476.7|95527.3|95477.3|95563.6|95478.9|95522.4|95438.4|56
1652068710000|2022-05-09 03:58:30|95525.7|95475.7|95522.3|95472.3|95525.7|95475.7|95522.3|95472.3|43
1652068720000|2022-05-09 03:58:40|95522.8|95472.8|95513.9|95463.9|95561.1|95475.2|95510.3|95424.6|65
1652068730000|2022-05-09 03:58:50|95513.5|95463.5|95513.9|95463.9|95514.8|95464.8|95510.4|95460.4|39
1652068740000|2022-05-09 03:59:00|95513.4|95463.4|95506.6|95456.6|95551.8|95464.2|95502.6|95419.3|71
1652068750000|2022-05-09 03:59:10|95506.5|95456.5|95513.1|95463.1|95551.1|95463.2|95505.2|95420.4|63
1652068760000|2022-05-09 03:59:20|95513.5|95463.5|95508.5|95458.5|95547.6|95463.5|95508|95421.8|54
1652068770000|2022-05-09 03:59:30|95507.9|95457.9|95548.6|95409.2|95550.1|95459.2|95501.1|95404.8|52
1652068780000|2022-05-09 03:59:40|95550.5|95406.4|95500.9|95450.9|95550.5|95456.2|95496.6|95406|50
1652068790000|2022-05-09 03:59:50|95501.4|95451.4|95499.6|95449.6|95503.3|95453.3|95499.5|95449.5|38
1652068800000|2022-05-09 04:00:00|95498.9|95448.9|95506.2|95456.2|95554.6|95462.8|95498.9|95417.8|51
1652068810000|2022-05-09 04:00:10|95506.7|95456.7|95501|95451|95545|95456.8|95500.3|95417.9|52
1652068820000|2022-05-09 04:00:20|95501.6|95451.6|95500.4|95450.4|95546|95456.1|95493.8|95400.1|52
1652068830000|2022-05-09 04:00:30|95501.2|95451.2|95500.9|95450.9|95506.9|95456.9|95500.6|95450.6|39
1652068840000|2022-05-09 04:00:40|95501|95451|95499.5|95449.5|95501.8|95451.8|95497|95447|37
1652068850000|2022-05-09 04:00:50|95499.9|95449.9|95496|95446|95500.4|95450.4|95492.9|95442.9|43
1652068860000|2022-05-09 04:01:00|95495.6|95445.6|95492.4|95442.4|95535.2|95448.8|95492.4|95407.4|57
1652068870000|2022-05-09 04:01:10|95492.3|95442.3|95495.1|95445.1|95495.1|95445.1|95488.6|95438.6|39
1652068880000|2022-05-09 04:01:20|95495.2|95445.2|95494|95444|95538|95452.2|95493.8|95405.4|56
1652068890000|2022-05-09 04:01:30|95494.2|95444.2|95493|95443|95496.9|95446.9|95492.4|95442.4|40
1652068900000|2022-05-09 04:01:40|95530.9|95404.2|95497|95447|95540.6|95447|95491.8|95399.6|52
1652068910000|2022-05-09 04:01:50|95497.1|95447.1|95494.8|95444.8|95541.9|95450.9|95492|95407.2|53
1652068920000|2022-05-09 04:02:00|95493.7|95443.7|95499.1|95449.1|95540.1|95449.7|95493.7|95409.2|47
1652068930000|2022-05-09 04:02:10|95499.7|95449.7|95495.5|95445.5|95546.4|95456|95495.5|95405|62
1652068940000|2022-05-09 04:02:20|95495.4|95445.4|95493.8|95443.8|95537.4|95448.1|95489.9|95404.5|61
1652068950000|2022-05-09 04:02:30|95493|95443|95481.5|95431.5|95522|95445.2|95480.3|95391.6|47
1652068960000|2022-05-09 04:02:40|95518.5|95391.9|95491.3|95441.3|95526.8|95443.6|95481.1|95391.9|58
1652068970000|2022-05-09 04:02:50|95490.8|95440.8|95503.4|95453.4|95539.8|95456|95490.8|95408.5|48
1652068980000|2022-05-09 04:03:00|95543.3|95410.7|95505|95455|95550.5|95461.2|95501.6|95406.1|48
1652068990000|2022-05-09 04:03:10|95504.8|95454.8|95496.5|95446.5|95541.2|95455.1|95495.7|95406|45
1652069000000|2022-05-09 04:03:20|95497|95447|95491.5|95441.5|95539|95449.9|95491.5|95406.8|55
1652069010000|2022-05-09 04:03:30|95491.4|95441.4|95493.7|95443.7|95495.7|95445.7|95490.6|95440.6|40
1652069020000|2022-05-09 04:03:40|95499.5|95449.5|95503.1|95453.1|95547.2|95458.6|95498.3|95415.5|57
1652069030000|2022-05-09 04:03:50|95502.5|95452.5|95502.5|95452.5|95541.3|95453.2|95500.7|95413.2|36
1652069040000|2022-05-09 04:04:00|95502.3|95452.3|95500.5|95450.5|95534.7|95455.3|95496|95408.1|49
1652069050000|2022-05-09 04:04:10|95500.8|95450.8|95504.2|95454.2|95504.2|95454.2|95498.8|95448.8|34
1652069060000|2022-05-09 04:04:20|95504.5|95454.5|95506.2|95456.2|95506.2|95456.2|95502.7|95452.7|48
1652069070000|2022-05-09 04:04:30|95505.6|95455.6|95501.4|95451.4|95505.7|95455.7|95501.4|95451.4|42
1652069080000|2022-05-09 04:04:40|95499.5|95449.5|95499.6|95449.6|95501.4|95451.4|95498.5|95448.5|37
1652069090000|2022-05-09 04:04:50|95499.4|95449.4|95505.6|95455.6|95505.8|95455.8|95498.2|95448.2|43
1652069100000|2022-05-09 04:05:00|95505.4|95455.4|95500.6|95450.6|95505.9|95455.9|95496.9|95446.9|40
1652069110000|2022-05-09 04:05:10|95500.4|95450.4|95504.9|95454.9|95548.4|95458.4|95500.4|95419.2|51
1652069120000|2022-05-09 04:05:20|95505.1|95455.1|95508.6|95458.6|95509.9|95459.9|95504.5|95454.5|41
1652069130000|2022-05-09 04:05:30|95508.4|95458.4|95509.6|95459.6|95510.7|95460.7|95504|95454|45
1652069140000|2022-05-09 04:05:40|95510|95460|95511|95461|95552|95461.3|95506.1|95415.8|45
1652069150000|2022-05-09 04:05:50|95512.4|95462.4|95508.5|95458.5|95512.4|95462.4|95505.8|95455.8|38
1652069160000|2022-05-09 04:06:00|95507.6|95457.6|95515|95465|95554.8|95466.4|95507.4|95426.1|43
1652069170000|2022-05-09 04:06:10|95515.1|95465.1|95511.8|95461.8|95519.1|95469.1|95509.6|95459.6|45
1652069180000|2022-05-09 04:06:20|95511.5|95461.5|95516|95466|95516|95466|95509.3|95459.3|60
1652069190000|2022-05-09 04:06:30|95516.2|95466.2|95510|95460|95518.6|95468.6|95509.5|95459.5|48
1652069200000|2022-05-09 04:06:40|95510.7|95460.7|95514.9|95464.9|95516.1|95466.1|95510.6|95460.6|47
1652069210000|2022-05-09 04:06:50|95515|95465|95517.1|95467.1|95519.1|95469.1|95511.4|95461.4|57
1652069220000|2022-05-09 04:07:00|95517.2|95467.2|95515.7|95465.7|95518.5|95468.5|95513.7|95463.7|44
1652069230000|2022-05-09 04:07:10|95515.8|95465.8|95515.2|95465.2|95517|95467|95513.9|95463.9|30
1652069240000|2022-05-09 04:07:20|95515.3|95465.3|95518.7|95468.7|95519.6|95469.6|95512.5|95462.5|36
1652069250000|2022-05-09 04:07:30|95518.3|95468.3|95529.4|95479.4|95569.5|95479.4|95516.2|95437.5|42
1652069260000|2022-05-09 04:07:40|95529.1|95479.1|95520.8|95470.8|95572.9|95482.5|95520.8|95439.7|47
1652069270000|2022-05-09 04:07:50|95520.7|95470.7|95520.2|95470.2|95564.9|95474.8|95516.6|95435.5|39
1652069280000|2022-05-09 04:08:00|95522.8|95472.8|95520.8|95470.8|95524.2|95474.2|95519.7|95469.7|46
1652069290000|2022-05-09 04:08:10|95521|95471|95515|95465|95521|95471|95514.7|95464.7|29
1652069300000|2022-05-09 04:08:20|95514.3|95464.3|95524.3|95474.3|95565.6|95477.1|95513.8|95435.8|54
1652069310000|2022-05-09 04:08:30|95523.8|95473.8|95520.2|95470.2|95524|95474|95515.2|95465.2|48
1652069320000|2022-05-09 04:08:40|95520.4|95470.4|95520|95470|95522.6|95472.6|95518|95468|46
1652069330000|2022-05-09 04:08:50|95519.5|95469.5|95517.4|95467.4|95520|95470|95515|95465|42
1652069340000|2022-05-09 04:09:00|95517.2|95467.2|95514.8|95464.8|95518.6|95468.6|95512.2|95462.2|46
1652069350000|2022-05-09 04:09:10|95514.9|95464.9|95518.6|95468.6|95553.1|95469.7|95514.3|95425.3|54
1652069360000|2022-05-09 04:09:20|95518.2|95468.2|95518.2|95468.2|95520.4|95470.4|95515.5|95465.5|45
1652069370000|2022-05-09 04:09:30|95519|95469|95519.6|95469.6|95521.8|95471.8|95515.7|95465.7|38
1652069380000|2022-05-09 04:09:40|95518.5|95468.5|95567.7|95425.1|95567.7|95473.1|95506.4|95425.1|51
1652069390000|2022-05-09 04:09:50|95564.6|95427.8|95524.4|95474.4|95568.2|95474.9|95519.9|95421|34
1652069400000|2022-05-09 04:10:00|95526|95476|95524.1|95474.1|95562.8|95477.5|95523.9|95434.3|43
1652069410000|2022-05-09 04:10:10|95523.2|95473.2|95519.7|95469.7|95524.6|95474.6|95519.6|95469.6|36
1652069420000|2022-05-09 04:10:20|95519.9|95469.9|95516|95466|95559.1|95470|95516|95429|37
1652069430000|2022-05-09 04:10:30|95515.9|95465.9|95515.9|95465.9|95517.1|95467.1|95514.8|95464.8|28
1652069440000|2022-05-09 04:10:40|95515.8|95465.8|95525.3|95475.3|95526.2|95476.2|95515.5|95465.5|47
1652069450000|2022-05-09 04:10:50|95567.7|95433.4|95526.2|95476.2|95567.7|95476.2|95520.4|95433.4|40
1652069460000|2022-05-09 04:11:00|95526|95476|95522.6|95472.6|95557.7|95476|95519.5|95431.1|45
1652069470000|2022-05-09 04:11:10|95523|95473|95528.2|95478.2|95528.9|95478.9|95523|95473|30
1652069480000|2022-05-09 04:11:20|95528.5|95478.5|95531.4|95481.4|95533.9|95483.9|95527.2|95477.2|43
1652069490000|2022-05-09 04:11:30|95531.6|95481.6|95540|95490|95540.2|95490.2|95531.6|95481.6|46
1652069500000|2022-05-09 04:11:40|95540.4|95490.4|95540.7|95490.7|95540.8|95490.8|95533.8|95483.8|45
1652069510000|2022-05-09 04:11:50|95540.3|95490.3|95551|95501|95595.5|95501.7|95539.3|95456.1|44
1652069520000|2022-05-09 04:12:00|95551.1|95501.1|95540.7|95490.7|95551.4|95501.4|95540.2|95490.2|27
1652069530000|2022-05-09 04:12:10|95540.8|95490.8|95531.7|95481.7|95576.2|95490.8|95529.6|95447.6|56
1652069540000|2022-05-09 04:12:20|95531.4|95481.4|95530.8|95480.8|95566.2|95482.7|95528.8|95441|45
1652069550000|2022-05-09 04:12:30|95530.1|95480.1|95525.5|95475.5|95530.4|95480.4|95523|95473|52
1652069560000|2022-05-09 04:12:40|95525.7|95475.7|95528.2|95478.2|95528.3|95478.3|95524.5|95474.5|33
1652069570000|2022-05-09 04:12:50|95528|95478|95528.8|95478.8|95574|95483.4|95528|95436.7|35
1652069580000|2022-05-09 04:13:00|95568.5|95442|95533.9|95483.9|95568.5|95484.5|95530.2|95442|33
1652069590000|2022-05-09 04:13:10|95533|95483|95530.6|95480.6|95572.4|95484.6|95530.5|95446|25
1652069600000|2022-05-09 04:13:20|95531.1|95481.1|95527.9|95477.9|95531.1|95481.1|95526.9|95476.9|23
1652069610000|2022-05-09 04:13:30|95528.3|95478.3|95522.3|95472.3|95528.3|95478.3|95520.6|95470.6|40
1652069620000|2022-05-09 04:13:40|95522.6|95472.6|95531.7|95481.7|95583.2|95489.4|95522.3|95449.2|54
1652069630000|2022-05-09 04:13:50|95532.4|95482.4|95522.9|95472.9|95533.3|95483.3|95522.9|95472.9|49
1652069640000|2022-05-09 04:14:00|95523.1|95473.1|95520.5|95470.5|95556.4|95475.4|95512.4|95430.5|44
1652069650000|2022-05-09 04:14:10|95520.9|95470.9|95522.9|95472.9|95522.9|95472.9|95514|95464|47
1652069660000|2022-05-09 04:14:20|95523|95473|95529|95479|95571.6|95480.9|95519.5|95440.7|55
1652069670000|2022-05-09 04:14:30|95528.8|95478.8|95533.6|95483.6|95533.6|95483.6|95528.3|95478.3|45
1652069680000|2022-05-09 04:14:40|95533.3|95483.3|95533.2|95483.2|95534.3|95484.3|95531.2|95481.2|31
1652069690000|2022-05-09 04:14:50|95533|95483|95537.2|95487.2|95537.2|95487.2|95531|95481|34
1652069700000|2022-05-09 04:15:00|95537|95487|95540.2|95490.2|95581.4|95494|95535.7|95448.1|47
1652069710000|2022-05-09 04:15:10|95541|95491|95537.6|95487.6|95541.8|95491.8|95537|95487|42
1652069720000|2022-05-09 04:15:20|95537.7|95487.7|95536|95486|95538.3|95488.3|95536|95486|21
1652069730000|2022-05-09 04:15:30|95535.8|95485.8|95525.8|95475.8|95572.2|95486.4|95525.8|95440|50
1652069740000|2022-05-09 04:15:40|95526.1|95476.1|95527|95477|95528.3|95478.3|95525.7|95475.7|35
1652069750000|2022-05-09 04:15:50|95526.9|95476.9|95532.5|95482.5|95532.8|95482.8|95526.3|95476.3|35
1652069760000|2022-05-09 04:16:00|95532.4|95482.4|95540.3|95490.3|95546|95496|95532.4|95482.4|53
1652069770000|2022-05-09 04:16:10|95540.2|95490.2|95546.4|95496.4|95546.4|95496.4|95539.8|95489.8|38
1652069780000|2022-05-09 04:16:20|95546.6|95496.6|95547.3|95497.3|95550.1|95500.1|95546.6|95496.6|45
1652069790000|2022-05-09 04:16:30|95547.2|95497.2|95546|95496|95547.7|95497.7|95543.9|95493.9|32
1652069800000|2022-05-09 04:16:40|95546.2|95496.2|95547.3|95497.3|95548.3|95498.3|95545.1|95495.1|37
1652069810000|2022-05-09 04:16:50|95546.9|95496.9|95561.6|95511.6|95607.6|95512.6|95546.9|95452.3|52
1652069820000|2022-05-09 04:17:00|95601.4|95471.5|95554.9|95504.9|95601.4|95511.5|95553.5|95471.5|45
1652069830000|2022-05-09 04:17:10|95555.5|95505.5|95546.9|95496.9|95592.9|95506|95546.3|95458.2|41
1652069840000|2022-05-09 04:17:20|95546.6|95496.6|95555.7|95505.7|95557.6|95507.6|95546.6|95496.6|44
1652069850000|2022-05-09 04:17:30|95555.5|95505.5|95560.5|95510.5|95561.2|95511.2|95555.3|95505.3|42
1652069860000|2022-05-09 04:17:40|95560.6|95510.6|95562.3|95512.3|95566.4|95516.4|95560.6|95510.6|40
1652069870000|2022-05-09 04:17:50|95562.7|95512.7|95565.2|95515.2|95566.8|95516.8|95562.3|95512.3|40
1652069880000|2022-05-09 04:18:00|95565.3|95515.3|95561.5|95511.5|95566.5|95516.5|95558.5|95508.5|41
1652069890000|2022-05-09 04:18:10|95561.7|95511.7|95562.1|95512.1|95563.7|95513.7|95559.9|95509.9|30
1652069900000|2022-05-09 04:18:20|95562.2|95512.2|95569.3|95519.3|95569.8|95519.8|95560.7|95510.7|45
1652069910000|2022-05-09 04:18:30|95568.9|95518.9|95569.3|95519.3|95606.3|95521.1|95566.5|95481.3|34
1652069920000|2022-05-09 04:18:40|95569.1|95519.1|95562.5|95512.5|95570.4|95520.4|95560.9|95510.9|25
1652069930000|2022-05-09 04:18:50|95562.4|95512.4|95561.7|95511.7|95565.3|95515.3|95561.5|95511.5|26
1652069940000|2022-05-09 04:19:00|95561.8|95511.8|95529.2|95479.2|95593|95512|95528.5|95449.9|54
1652069950000|2022-05-09 04:19:10|95531|95481|95533.7|95483.7|95574.7|95486.1|95530.6|95431.7|41
1652069960000|2022-05-09 04:19:20|95533.8|95483.8|95525.9|95475.9|95565.7|95483.8|95522.6|95433.5|47
1652069970000|2022-05-09 04:19:30|95525.6|95475.6|95512|95462|95555.5|95476.1|95507.2|95428.6|49
1652069980000|2022-05-09 04:19:40|95512.3|95462.3|95508.8|95458.8|95514.9|95464.9|95508.8|95458.8|45
1652069990000|2022-05-09 04:19:50|95509.2|95459.2|95551.4|95421.3|95555.5|95459.6|95492|95406.2|57
1652070000000|2022-05-09 04:20:00|95514.5|95464.5|95509.8|95459.8|95550.2|95467.4|95504.6|95419.6|57
1652070010000|2022-05-09 04:20:10|95509.5|95459.5|95502|95452|95547.8|95459.8|95502|95416.7|44
1652070020000|2022-05-09 04:20:20|95503.1|95453.1|95504.6|95454.6|95505.5|95455.5|95502|95452|44
1652070030000|2022-05-09 04:20:30|95503.7|95453.7|95506.3|95456.3|95506.8|95456.8|95502.2|95452.2|45
1652070040000|2022-05-09 04:20:40|95505.7|95455.7|95504|95454|95511|95461|95503.4|95453.4|47
1652070050000|2022-05-09 04:20:50|95503.6|95453.6|95509.1|95459.1|95542.5|95459.9|95503.6|95414.8|37
1652070060000|2022-05-09 04:21:00|95509.4|95459.4|95495.4|95445.4|95509.4|95459.4|95495.3|95445.3|42
1652070070000|2022-05-09 04:21:10|95495.3|95445.3|95496.9|95446.9|95498.3|95448.3|95488.6|95438.6|51
1652070080000|2022-05-09 04:21:20|95498.1|95448.1|95497.7|95447.7|95498.1|95448.1|95495.6|95445.6|42
1652070090000|2022-05-09 04:21:30|95496.9|95446.9|95498.2|95448.2|95499|95449|95495.9|95445.9|35
1652070100000|2022-05-09 04:21:40|95498.3|95448.3|95500.2|95450.2|95501.5|95451.5|95498.1|95448.1|33
1652070110000|2022-05-09 04:21:50|95500.3|95450.3|95495|95445|95500.8|95450.8|95492.6|95442.6|44
1652070120000|2022-05-09 04:22:00|95495.2|95445.2|95498.5|95448.5|95501.7|95451.7|95493.2|95443.2|55
1652070130000|2022-05-09 04:22:10|95499.7|95449.7|95506.8|95456.8|95548.1|95460.8|95499.7|95416.9|51
1652070140000|2022-05-09 04:22:20|95506|95456|95501.3|95451.3|95510.2|95460.2|95501.3|95451.3|41
1652070150000|2022-05-09 04:22:30|95500.1|95450.1|95495.2|95445.2|95505|95455|95494.8|95444.8|50
1652070160000|2022-05-09 04:22:40|95495.1|95445.1|95498|95448|95499.7|95449.7|95495.1|95445.1|34
1652070170000|2022-05-09 04:22:50|95498.1|95448.1|95499.5|95449.5|95502.4|95452.4|95496.5|95446.5|45
1652070180000|2022-05-09 04:23:00|95499.6|95449.6|95497.8|95447.8|95535.5|95451.7|95495.3|95409.9|52
1652070190000|2022-05-09 04:23:10|95539.1|95407.1|95506|95456|95540.4|95456.7|95494.7|95404.3|45
1652070200000|2022-05-09 04:23:20|95505.7|95455.7|95520|95470|95565.1|95470.6|95501.4|95423.4|54
1652070210000|2022-05-09 04:23:30|95520.3|95470.3|95510.7|95460.7|95558.2|95470.3|95510|95432.1|56
1652070220000|2022-05-09 04:23:40|95509.6|95459.6|95510.8|95460.8|95546.2|95460.8|95496.5|95402.8|61
1652070230000|2022-05-09 04:23:50|95510.6|95460.6|95502.9|95452.9|95512|95462|95499.5|95449.5|55
1652070240000|2022-05-09 04:24:00|95502.6|95452.6|95505.1|95455.1|95506.2|95456.2|95499.8|95449.8|42
1652070250000|2022-05-09 04:24:10|95505.6|95455.6|95509|95459|95510|95460|95504.4|95454.4|45
1652070260000|2022-05-09 04:24:20|95509.1|95459.1|95511.7|95461.7|95549.3|95462.7|95504.4|95421|55
1652070270000|2022-05-09 04:24:30|95510.9|95460.9|95502.3|95452.3|95543.1|95463.9|95501.7|95413.4|51
1652070280000|2022-05-09 04:24:40|95502.8|95452.8|95501.5|95451.5|95546|95456.9|95499.1|95410.6|52
1652070290000|2022-05-09 04:24:50|95500.7|95450.7|95509.3|95459.3|95510.1|95460.1|95500.7|95450.7|50
1652070300000|2022-05-09 04:25:00|95509.8|95459.8|95510.2|95460.2|95513.3|95463.3|95507.7|95457.7|47
1652070310000|2022-05-09 04:25:10|95510.1|95460.1|95512|95462|95512|95462|95508.9|95458.9|27
1652070320000|2022-05-09 04:25:20|95511.7|95461.7|95519.6|95469.6|95546.2|95470.1|95507.5|95413.8|55
1652070330000|2022-05-09 04:25:30|95519.4|95469.4|95504.1|95454.1|95542.9|95470.2|95499.6|95413|44
1652070340000|2022-05-09 04:25:40|95505.3|95455.3|95503.1|95453.1|95541.8|95455.3|95502.9|95415.5|29
1652070350000|2022-05-09 04:25:50|95502.9|95452.9|95504.1|95454.1|95507.4|95457.4|95501.6|95451.6|38
1652070360000|2022-05-09 04:26:00|95505.3|95455.3|95502.4|95452.4|95506.2|95456.2|95498.4|95448.4|57
1652070370000|2022-05-09 04:26:10|95502.7|95452.7|95505.4|95455.4|95506.1|95456.1|95498.3|95448.3|44
1652070380000|2022-05-09 04:26:20|95544.3|95417.7|95495.7|95445.7|95544.3|95459.5|95490.1|95399|53
1652070390000|2022-05-09 04:26:30|95496|95446|95495.9|95445.9|95501.1|95451.1|95493.5|95443.5|41
1652070400000|2022-05-09 04:26:40|95496.4|95446.4|95499.2|95449.2|95500.3|95450.3|95489.7|95439.7|51
1652070410000|2022-05-09 04:26:50|95499.3|95449.3|95497.8|95447.8|95528.5|95451.8|95487.4|95398.4|53
1652070420000|2022-05-09 04:27:00|95496.2|95446.2|95481.6|95431.6|95500.6|95450.6|95479.2|95429.2|56
1652070430000|2022-05-09 04:27:10|95488.2|95438.2|95486.4|95436.4|95490.9|95440.9|95483.5|95433.5|64
1652070440000|2022-05-09 04:27:20|95486.9|95436.9|95494.3|95444.3|95519.8|95446.8|95475.6|95384.7|69
1652070450000|2022-05-09 04:27:30|95494.8|95444.8|95508.4|95458.4|95564.8|95461.1|95484.2|95405.1|65
1652070460000|2022-05-09 04:27:40|95506.9|95456.9|95501.5|95451.5|95535.3|95458.7|95494.5|95397.7|67
1652070470000|2022-05-09 04:27:50|95501.4|95451.4|95487.2|95437.2|95519.6|95452|95481.9|95393.6|68
1652070480000|2022-05-09 04:28:00|95487.6|95437.6|95494.7|95444.7|95494.8|95444.8|95484.2|95434.2|52
1652070490000|2022-05-09 04:28:10|95494.5|95444.5|95496.2|95446.2|95498.5|95448.5|95486.4|95436.4|53
1652070500000|2022-05-09 04:28:20|95495.8|95445.8|95496.8|95446.8|95499|95449|95492.5|95442.5|54
1652070510000|2022-05-09 04:28:30|95494.7|95444.7|95487.9|95437.9|95499.4|95449.4|95487.9|95437.9|64
1652070520000|2022-05-09 04:28:40|95486.1|95436.1|95489.4|95439.4|95492.7|95442.7|95476.9|95426.9|62
1652070530000|2022-05-09 04:28:50|95488.4|95438.4|95486.1|95436.1|95491.1|95441.1|95485.2|95435.2|59
1652070540000|2022-05-09 04:29:00|95486.2|95436.2|95486.2|95436.2|95489.1|95439.1|95479.4|95429.4|60
1652070550000|2022-05-09 04:29:10|95485.4|95435.4|95486.6|95436.6|95493.3|95443.3|95478.7|95428.7|55
1652070560000|2022-05-09 04:29:20|95486.7|95436.7|95483.1|95433.1|95489.4|95439.4|95479.4|95429.4|62
1652070570000|2022-05-09 04:29:30|95483|95433|95471.3|95421.3|95485|95435|95462.9|95412.9|68
1652070580000|2022-05-09 04:29:40|95469.8|95419.8|95474.7|95424.7|95478|95428|95468|95418|69
1652070590000|2022-05-09 04:29:50|95473.8|95423.8|95478.7|95428.7|95532.5|95430.4|95465.7|95376.9|67
1652070600000|2022-05-09 04:30:00|95479.3|95429.3|95475|95425|95483.9|95433.9|95466|95416|68
1652070610000|2022-05-09 04:30:10|95474.4|95424.4|95468.2|95418.2|95478.2|95428.2|95467.9|95417.9|64
1652070620000|2022-05-09 04:30:20|95466|95416|95472.9|95422.9|95475.4|95425.4|95466|95416|61
1652070630000|2022-05-09 04:30:30|95474.9|95424.9|95478.2|95428.2|95512.5|95428.2|95467.1|95387|67
1652070640000|2022-05-09 04:30:40|95475.6|95425.6|95476.9|95426.9|95482.3|95432.3|95471.4|95421.4|46
1652070650000|2022-05-09 04:30:50|95477.1|95427.1|95478.3|95428.3|95481.7|95431.7|95474.6|95424.6|55
1652070660000|2022-05-09 04:31:00|95479.1|95429.1|95476.6|95426.6|95489.8|95439.8|95473.7|95423.7|63
1652070670000|2022-05-09 04:31:10|95478.6|95428.6|95486.5|95436.5|95486.5|95436.5|95478.6|95428.6|51
1652070680000|2022-05-09 04:31:20|95486.2|95436.2|95486.4|95436.4|95488.6|95438.6|95481.5|95431.5|42
1652070690000|2022-05-09 04:31:30|95488.4|95438.4|95483.6|95433.6|95488.5|95438.5|95480|95430|62
1652070700000|2022-05-09 04:31:40|95483.9|95433.9|95477.3|95427.3|95484.7|95434.7|95476.3|95426.3|52
1652070710000|2022-05-09 04:31:50|95478.4|95428.4|95480.3|95430.3|95534.4|95436.7|95471|95378.8|56
1652070720000|2022-05-09 04:32:00|95479.9|95429.9|95476.1|95426.1|95481.4|95431.4|95468.5|95418.5|56
1652070730000|2022-05-09 04:32:10|95475.9|95425.9|95473.1|95423.1|95476.6|95426.6|95472.4|95422.4|46
1652070740000|2022-05-09 04:32:20|95472.8|95422.8|95469.9|95419.9|95474.9|95424.9|95469.9|95419.9|49
1652070750000|2022-05-09 04:32:30|95467|95417|95472.2|95422.2|95472.7|95422.7|95463.7|95413.7|49
1652070760000|2022-05-09 04:32:40|95472.3|95422.3|95471.3|95421.3|95473.8|95423.8|95471.3|95421.3|18
1652070770000|2022-05-09 04:32:50|95472.5|95422.5|95471.7|95421.7|95473.1|95423.1|95471.1|95421.1|23
1652070780000|2022-05-09 04:33:00|95471.6|95421.6|95470.8|95420.8|95471.6|95421.6|95468.1|95418.1|29
1652070790000|2022-05-09 04:33:10|95470.9|95420.9|95469.4|95419.4|95471.9|95421.9|95468.9|95418.9|29
1652070800000|2022-05-09 04:33:20|95469.8|95419.8|95466|95416|95469.8|95419.8|95466|95416|34
1652070810000|2022-05-09 04:33:30|95466.2|95416.2|95466.9|95416.9|95467.1|95417.1|95464.7|95414.7|40
1652070820000|2022-05-09 04:33:40|95466.4|95416.4|95467.6|95417.6|95467.8|95417.8|95465.9|95415.9|39
1652070830000|2022-05-09 04:33:50|95467.5|95417.5|95469.6|95419.6|95469.6|95419.6|95466.1|95416.1|27
1652070840000|2022-05-09 04:34:00|95469.2|95419.2|95460.9|95410.9|95469.7|95419.7|95456.6|95406.6|34
1652070850000|2022-05-09 04:34:10|95461.4|95411.4|95466.2|95416.2|95467.6|95417.6|95459.6|95409.6|34
1652070860000|2022-05-09 04:34:20|95466.3|95416.3|95464.7|95414.7|95466.3|95416.3|95464.4|95414.4|9
1652070870000|2022-05-09 04:34:30|95464.8|95414.8|95469.8|95419.8|95469.9|95419.9|95464.8|95414.8|25
1652070880000|2022-05-09 04:34:40|95469.7|95419.7|95472.1|95422.1|95472.4|95422.4|95468|95418|19
1652070890000|2022-05-09 04:34:50|95472.6|95422.6|95470.9|95420.9|95472.6|95422.6|95468.7|95418.7|18
1652070900000|2022-05-09 04:35:00|95471|95421|95476.5|95426.5|95476.5|95426.5|95471|95421|28
1652070910000|2022-05-09 04:35:10|95476.6|95426.6|95478.9|95428.9|95480.5|95430.5|95476.3|95426.3|52
1652070920000|2022-05-09 04:35:20|95478.5|95428.5|95491.3|95441.3|95548|95445.5|95478.5|95394.6|58
1652070930000|2022-05-09 04:35:30|95491.5|95441.5|95490.4|95440.4|95492.2|95442.2|95487.7|95437.7|42
1652070940000|2022-05-09 04:35:40|95490.2|95440.2|95494.2|95444.2|95498.5|95448.5|95489|95439|54
1652070950000|2022-05-09 04:35:50|95494.9|95444.9|95493.2|95443.2|95499.7|95449.7|95479.2|95429.2|57
1652070960000|2022-05-09 04:36:00|95493.8|95443.8|95497.7|95447.7|95502.2|95452.2|95484.6|95434.6|48
1652070970000|2022-05-09 04:36:10|95498.3|95448.3|95500.3|95450.3|95544.5|95452.3|95493.7|95396.1|53
1652070980000|2022-05-09 04:36:20|95499.9|95449.9|95513.5|95463.5|95513.5|95463.5|95497.4|95447.4|51
1652070990000|2022-05-09 04:36:30|95513.4|95463.4|95519.9|95469.9|95584.6|95476.5|95507.4|95415.2|71
1652071000000|2022-05-09 04:36:40|95520.6|95470.6|95517.1|95467.1|95522.7|95472.7|95515.7|95465.7|49
1652071010000|2022-05-09 04:36:50|95517.7|95467.7|95509.7|95459.7|95563.4|95474.1|95501.9|95363.4|65
1652071020000|2022-05-09 04:37:00|95511.2|95461.2|95506.3|95456.3|95574.2|95465|95503.9|95374.2|66
1652071030000|2022-05-09 04:37:10|95506|95456|95503.6|95453.6|95557.1|95468.6|95501.2|95396.2|55
1652071040000|2022-05-09 04:37:20|95502.4|95452.4|95582.4|95445.6|95582.4|95485.6|95501.1|95445.6|74
1652071050000|2022-05-09 04:37:30|95532.1|95482.1|95537.6|95487.6|95538.9|95488.9|95530.8|95480.8|55
1652071060000|2022-05-09 04:37:40|95537.5|95487.5|95535.2|95485.2|95537.5|95487.5|95535.2|95485.2|28
1652071070000|2022-05-09 04:37:50|95535|95485|95527.2|95477.2|95535.4|95485.4|95526.6|95476.6|35
1652071080000|2022-05-09 04:38:00|95527|95477|95529.2|95479.2|95529.5|95479.5|95527|95477|28
1652071090000|2022-05-09 04:38:10|95529|95479|95529|95479|95530.2|95480.2|95528.2|95478.2|25
1652071100000|2022-05-09 04:38:20|95528.9|95478.9|95528.4|95478.4|95530|95480|95526.8|95476.8|21
1652071110000|2022-05-09 04:38:30|95528.1|95478.1|95530.3|95480.3|95530.5|95480.5|95527.8|95477.8|16
1652071120000|2022-05-09 04:38:40|95530.4|95480.4|95530.2|95480.2|95530.4|95480.4|95528.8|95478.8|22
1652071130000|2022-05-09 04:38:50|95530.4|95480.4|95530.4|95480.4|95531.2|95481.2|95529.1|95479.1|20
1652071140000|2022-05-09 04:39:00|95530.3|95480.3|95539.1|95489.1|95571.3|95489.4|95530.1|95440.7|42
1652071150000|2022-05-09 04:39:10|95538.7|95488.7|95540.4|95490.4|95541|95491|95528.6|95478.6|64
1652071160000|2022-05-09 04:39:20|95540|95490|95550.4|95500.4|95589.1|95504.6|95540|95463|43
1652071170000|2022-05-09 04:39:30|95550.7|95500.7|95570.7|95520.7|95570.7|95520.7|95550.1|95500.1|52
1652071180000|2022-05-09 04:39:40|95570.9|95520.9|95582|95532|95614.3|95533.6|95570.9|95488.6|61
1652071190000|2022-05-09 04:39:50|95582.7|95532.7|95532|95482|95583.1|95533.1|95525.8|95475.8|59
1652071200000|2022-05-09 04:40:00|95538|95488|95490.9|95440.9|95566.4|95488|95490.5|95397|59
1652071210000|2022-05-09 04:40:10|95529.7|95400.8|95524.2|95474.2|95556.7|95478.4|95485.8|95400.8|67
1652071220000|2022-05-09 04:40:20|95521.6|95471.6|95521.4|95471.4|95531.2|95481.2|95519.2|95469.2|61
1652071230000|2022-05-09 04:40:30|95519.8|95469.8|95520.2|95470.2|95524.6|95474.6|95515.6|95465.6|33
1652071240000|2022-05-09 04:40:40|95519.7|95469.7|95519.7|95469.7|95529.3|95479.3|95513.6|95463.6|73
1652071250000|2022-05-09 04:40:50|95522.2|95472.2|95526.5|95476.5|95558.3|95485.5|95517.5|95427.9|66
1652071260000|2022-05-09 04:41:00|95527|95477|95534.4|95484.4|95550.3|95500.3|95526|95476|71
1652071270000|2022-05-09 04:41:10|95535.9|95485.9|95523.3|95473.3|95539.1|95489.1|95519.5|95469.5|69
1652071280000|2022-05-09 04:41:20|95522|95472|95521.1|95471.1|95535.5|95485.5|95520.7|95470.7|71
1652071290000|2022-05-09 04:41:30|95521.7|95471.7|95503.9|95453.9|95540.8|95479.2|95496.1|95412.8|63
1652071300000|2022-05-09 04:41:40|95505.8|95455.8|95485.8|95435.8|95505.8|95455.8|95485.8|95435.8|67
1652071310000|2022-05-09 04:41:50|95486.2|95436.2|95496.9|95446.9|95535.7|95447.1|95475.1|95393.7|70
1652071320000|2022-05-09 04:42:00|95496.6|95446.6|95491.8|95441.8|95511.1|95461.1|95489.7|95439.7|57
1652071330000|2022-05-09 04:42:10|95488.6|95438.6|95468|95418|95520.3|95441.9|95468|95395|59
1652071340000|2022-05-09 04:42:20|95470.1|95420.1|95473.2|95423.2|95527.2|95427.6|95462.6|95343.7|73
1652071350000|2022-05-09 04:42:30|95472.7|95422.7|95483.4|95433.4|95493.9|95443.9|95472.5|95422.5|61
1652071360000|2022-05-09 04:42:40|95484.1|95434.1|95476.6|95426.6|95488|95438|95475.5|95425.5|35
1652071370000|2022-05-09 04:42:50|95476.4|95426.4|95475.6|95425.6|95478.8|95428.8|95475.4|95425.4|25
1652071380000|2022-05-09 04:43:00|95475.7|95425.7|95480.7|95430.7|95519.4|95430.7|95473.4|95385.4|55
1652071390000|2022-05-09 04:43:10|95480.8|95430.8|95471.2|95421.2|95512.7|95431.9|95470.6|95374.1|61
1652071400000|2022-05-09 04:43:20|95471.6|95421.6|95469.7|95419.7|95505.4|95424.6|95461.9|95356.7|46
1652071410000|2022-05-09 04:43:30|95469.5|95419.5|95465|95415|95469.5|95419.5|95458.6|95408.6|50
1652071420000|2022-05-09 04:43:40|95463.6|95413.6|95446.5|95396.5|95530.2|95420.6|95445.3|95358.7|63
1652071430000|2022-05-09 04:43:50|95443.8|95393.8|95450.3|95400.3|95493.4|95408.7|95442.5|95361.4|77
1652071440000|2022-05-09 04:44:00|95447.9|95397.9|95450.2|95400.2|95498.5|95410.5|95447.6|95361.1|66
1652071450000|2022-05-09 04:44:10|95450.4|95400.4|95455.2|95405.2|95497.9|95408|95446.1|95354.9|52
1652071460000|2022-05-09 04:44:20|95458.3|95408.3|95452.8|95402.8|95503|95408.8|95449.9|95346.7|46
1652071470000|2022-05-09 04:44:30|95453.5|95403.5|95487.4|95360.6|95495.5|95403.5|95442.3|95346|60
1652071480000|2022-05-09 04:44:40|95451.1|95401.1|95455.3|95405.3|95493.6|95410.4|95449.1|95365|64
1652071490000|2022-05-09 04:44:50|95454.7|95404.7|95444.2|95394.2|95457.2|95407.2|95442.7|95392.7|57
1652071500000|2022-05-09 04:45:00|95443.8|95393.8|95455.8|95405.8|95493|95405.9|95442.6|95364.9|76
1652071510000|2022-05-09 04:45:10|95451.9|95401.9|95455.7|95405.7|95505.2|95420.4|95451.9|95360.7|66
1652071520000|2022-05-09 04:45:20|95455.6|95405.6|95455.2|95405.2|95456.2|95406.2|95445.9|95395.9|51
1652071530000|2022-05-09 04:45:30|95455.9|95405.9|95449.5|95399.5|95462.3|95412.3|95447.5|95397.5|49
1652071540000|2022-05-09 04:45:40|95452.4|95402.4|95447.3|95397.3|95511.2|95416.5|95444|95349.8|65
1652071550000|2022-05-09 04:45:50|95455.1|95405.1|95453.1|95403.1|95507.3|95409.4|95441.7|95352.3|73
1652071560000|2022-05-09 04:46:00|95452.5|95402.5|95447.9|95397.9|95457|95407|95444.7|95394.7|31
1652071570000|2022-05-09 04:46:10|95448|95398|95448.1|95398.1|95448.5|95398.5|95447.2|95397.2|10
1652071580000|2022-05-09 04:46:20|95448.2|95398.2|95447.8|95397.8|95448.7|95398.7|95447.4|95397.4|10
1652071590000|2022-05-09 04:46:30|95447.7|95397.7|95440.9|95390.9|95455.3|95405.3|95440|95390|44
1652071600000|2022-05-09 04:46:40|95441.8|95391.8|95457.1|95407.1|95460.7|95410.7|95441|95391|59
1652071610000|2022-05-09 04:46:50|95456.1|95406.1|95455.9|95405.9|95462.7|95412.7|95452.2|95402.2|40
1652071620000|2022-05-09 04:47:00|95454.8|95404.8|95444.4|95394.4|95455.4|95405.4|95444.4|95394.4|40
1652071630000|2022-05-09 04:47:10|95448|95398|95450.3|95400.3|95461.7|95411.7|95446.3|95396.3|59
1652071640000|2022-05-09 04:47:20|95448.7|95398.7|95450.6|95400.6|95500.8|95409.6|95445.8|95354.3|69
1652071650000|2022-05-09 04:47:30|95450.5|95400.5|95457.8|95407.8|95466.8|95416.8|95445.6|95395.6|74
1652071660000|2022-05-09 04:47:40|95459.9|95409.9|95448.8|95398.8|95468|95418|95448.5|95398.5|54
1652071670000|2022-05-09 04:47:50|95448.7|95398.7|95449|95399|95460.3|95410.3|95446.8|95396.8|56
1652071680000|2022-05-09 04:48:00|95450.3|95400.3|95443.8|95393.8|95463.1|95413.1|95442.2|95392.2|45
1652071690000|2022-05-09 04:48:10|95442.9|95392.9|95446.2|95396.2|95489.8|95399.6|95438.6|95352.1|60
1652071700000|2022-05-09 04:48:20|95446.4|95396.4|95455.5|95405.5|95460.7|95410.7|95442.3|95392.3|65
1652071710000|2022-05-09 04:48:30|95455.6|95405.6|95471.3|95421.3|95473.8|95423.8|95450.1|95400.1|68
1652071720000|2022-05-09 04:48:40|95471|95421|95454.5|95404.5|95472.2|95422.2|95454.5|95404.5|71
1652071730000|2022-05-09 04:48:50|95454.7|95404.7|95460.6|95410.6|95462.3|95412.3|95448.9|95398.9|44
1652071740000|2022-05-09 04:49:00|95453.2|95403.2|95448.1|95398.1|95463.4|95413.4|95445.6|95395.6|60
1652071750000|2022-05-09 04:49:10|95448.8|95398.8|95448|95398|95462.7|95412.7|95445.5|95395.5|56
1652071760000|2022-05-09 04:49:20|95452.2|95402.2|95440.9|95390.9|95477.8|95403|95440.9|95348.4|31
1652071770000|2022-05-09 04:49:30|95441.2|95391.2|95443.2|95393.2|95450.8|95400.8|95439.5|95389.5|40
1652071780000|2022-05-09 04:49:40|95445.6|95395.6|95441.5|95391.5|95446.6|95396.6|95434.6|95384.6|56
1652071790000|2022-05-09 04:49:50|95441|95391|95442.2|95392.2|95462.9|95412.9|95435.6|95385.6|71
1652071800000|2022-05-09 04:50:00|95442|95392|95447.7|95397.7|95453.5|95403.5|95437.9|95387.9|75
1652071810000|2022-05-09 04:50:10|95442.4|95392.4|95442.1|95392.1|95448.9|95398.9|95437.9|95387.9|46
1652071820000|2022-05-09 04:50:20|95442.3|95392.3|95444.3|95394.3|95447.9|95397.9|95435.1|95385.1|49
1652071830000|2022-05-09 04:50:30|95444.6|95394.6|95441.8|95391.8|95449.2|95399.2|95440.3|95390.3|35
1652071840000|2022-05-09 04:50:40|95441.6|95391.6|95440.1|95390.1|95442.3|95392.3|95440.1|95390.1|12
1652071850000|2022-05-09 04:50:50|95440.3|95390.3|95442.4|95392.4|95452.2|95402.2|95439.1|95389.1|33
1652071860000|2022-05-09 04:51:00|95447.7|95397.7|95451|95401|95488.5|95403.7|95442.5|95361.1|57
1652071870000|2022-05-09 04:51:10|95451.6|95401.6|95462.2|95412.2|95501.7|95414.3|95450.8|95366.8|73
1652071880000|2022-05-09 04:51:20|95462.3|95412.3|95458.5|95408.5|95465.1|95415.1|95453.8|95403.8|65
1652071890000|2022-05-09 04:51:30|95458|95408|95454.9|95404.9|95467.7|95417.7|95450.9|95400.9|61
1652071900000|2022-05-09 04:51:40|95459.2|95409.2|95450.6|95400.6|95462.6|95412.6|95448|95398|56
1652071910000|2022-05-09 04:51:50|95453.6|95403.6|95452.5|95402.5|95459.6|95409.6|95448|95398|66
1652071920000|2022-05-09 04:52:00|95449.8|95399.8|95467.1|95417.1|95502.3|95423.2|95449.6|95362.1|58
1652071930000|2022-05-09 04:52:10|95464.4|95414.4|95464.8|95414.8|95513.1|95428.7|95458.9|95368.4|61
1652071940000|2022-05-09 04:52:20|95465.5|95415.5|95453.5|95403.5|95468.5|95418.5|95452.5|95402.5|50
1652071950000|2022-05-09 04:52:30|95451.7|95401.7|95457.8|95407.8|95471.8|95421.8|95451.7|95401.7|38
1652071960000|2022-05-09 04:52:40|95464|95414|95456.9|95406.9|95506|95420.1|95447.8|95364.8|71
1652071970000|2022-05-09 04:52:50|95464.8|95414.8|95462.5|95412.5|95507.5|95416.1|95456.9|95373.6|31
1652071980000|2022-05-09 04:53:00|95458.3|95408.3|95453.9|95403.9|95463.1|95413.1|95449.9|95399.9|60
1652071990000|2022-05-09 04:53:10|95453.7|95403.7|95455|95405|95501.5|95409.5|95448.1|95371.8|73
1652072000000|2022-05-09 04:53:20|95456|95406|95457.5|95407.5|95509.8|95411.8|95447.5|95363.4|69
1652072010000|2022-05-09 04:53:30|95456.6|95406.6|95459.1|95409.1|95508.3|95412.7|95447.6|95360.1|72
1652072020000|2022-05-09 04:53:40|95457.7|95407.7|95454.9|95404.9|95473.8|95423.8|95451.7|95401.7|66
1652072030000|2022-05-09 04:53:50|95456.7|95406.7|95451.4|95401.4|95460.5|95410.5|95447.8|95397.8|66
1652072040000|2022-05-09 04:54:00|95451.6|95401.6|95447.4|95397.4|95458.3|95408.3|95445.9|95395.9|66
1652072050000|2022-05-09 04:54:10|95448.8|95398.8|95446.1|95396.1|95454|95404|95444.2|95394.2|33
1652072060000|2022-05-09 04:54:20|95447.6|95397.6|95455.8|95405.8|95490.7|95409.1|95443.3|95344.1|49
1652072070000|2022-05-09 04:54:30|95455.3|95405.3|95446.7|95396.7|95504.1|95407.5|95444.7|95352.3|67
1652072080000|2022-05-09 04:54:40|95444.5|95394.5|95453.7|95403.7|95457.7|95407.7|95440.3|95390.3|55
1652072090000|2022-05-09 04:54:50|95457.4|95407.4|95451.6|95401.6|95462.1|95412.1|95445.6|95395.6|57
1652072100000|2022-05-09 04:55:00|95447.4|95397.4|95450.8|95400.8|95451.6|95401.6|95442.9|95392.9|65
1652072110000|2022-05-09 04:55:10|95452|95402|95439.2|95389.2|95452|95402|95439.2|95389.2|32
1652072120000|2022-05-09 04:55:20|95439.5|95389.5|95441|95391|95443.3|95393.3|95438.6|95388.6|24
1652072130000|2022-05-09 04:55:30|95440.9|95390.9|95448.7|95398.7|95450.2|95400.2|95438.6|95388.6|47
1652072140000|2022-05-09 04:55:40|95448.2|95398.2|95448.2|95398.2|95456.5|95406.5|95431.2|95381.2|62
1652072150000|2022-05-09 04:55:50|95450.9|95400.9|95441.9|95391.9|95484.2|95405.3|95439.5|95350.2|55
1652072160000|2022-05-09 04:56:00|95442|95392|95456.5|95406.5|95488.1|95411.1|95426.2|95348|65
1652072170000|2022-05-09 04:56:10|95455.4|95405.4|95453|95403|95462.4|95412.4|95451.3|95401.3|55
1652072180000|2022-05-09 04:56:20|95452.2|95402.2|95448.4|95398.4|95495.4|95410.8|95442.3|95356.1|68
1652072190000|2022-05-09 04:56:30|95447.6|95397.6|95463.5|95413.5|95503.9|95420.7|95446.7|95365.9|64
1652072200000|2022-05-09 04:56:40|95463.6|95413.6|95461.8|95411.8|95518.6|95425|95460.5|95374.1|61
1652072210000|2022-05-09 04:56:50|95463.5|95413.5|95456.5|95406.5|95464.9|95414.9|95456.5|95406.5|38
1652072220000|2022-05-09 04:57:00|95456.6|95406.6|95459.8|95409.8|95468.4|95418.4|95454.6|95404.6|52
1652072230000|2022-05-09 04:57:10|95458.3|95408.3|95467.2|95417.2|95467.2|95417.2|95458.3|95408.3|39
1652072240000|2022-05-09 04:57:20|95466.4|95416.4|95458.7|95408.7|95477.4|95427.4|95458.1|95408.1|60
1652072250000|2022-05-09 04:57:30|95459.1|95409.1|95461.1|95411.1|95462.4|95412.4|95455.4|95405.4|43
1652072260000|2022-05-09 04:57:40|95461.3|95411.3|95459.2|95409.2|95465.7|95415.7|95458.5|95408.5|26
1652072270000|2022-05-09 04:57:50|95458.9|95408.9|95455|95405|95464|95414|95449.9|95399.9|43
1652072280000|2022-05-09 04:58:00|95452.2|95402.2|95457.4|95407.4|95461.8|95411.8|95452|95402|32
1652072290000|2022-05-09 04:58:10|95457.2|95407.2|95441|95391|95460.3|95410.3|95441|95391|51
1652072300000|2022-05-09 04:58:20|95442.4|95392.4|95423|95373|95445.9|95395.9|95421.7|95371.7|45
1652072310000|2022-05-09 04:58:30|95423.6|95373.6|95427.7|95377.7|95481.7|95394.5|95423.6|95345.1|65
1652072320000|2022-05-09 04:58:40|95426.5|95376.5|95422.4|95372.4|95437.2|95387.2|95416.7|95366.7|71
1652072330000|2022-05-09 04:58:50|95423.8|95373.8|95428.3|95378.3|95435.8|95385.8|95417.6|95367.6|68
1652072340000|2022-05-09 04:59:00|95428.2|95378.2|95428.5|95378.5|95440.8|95390.8|95422.4|95372.4|60
1652072350000|2022-05-09 04:59:10|95427.3|95377.3|95421.5|95371.5|95430|95380|95420.9|95370.9|43
1652072360000|2022-05-09 04:59:20|95421.9|95371.9|95428.8|95378.8|95428.8|95378.8|95421.5|95371.5|32
1652072370000|2022-05-09 04:59:30|95428.3|95378.3|95419.8|95369.8|95442.9|95392.9|95419.8|95369.8|60
1652072380000|2022-05-09 04:59:40|95421.8|95371.8|95440.3|95390.3|95440.3|95390.3|95421.8|95371.8|59
1652072390000|2022-05-09 04:59:50|95431.4|95381.4|95454|95404|95460.5|95410.5|95431.4|95381.4|63
1652072400000|2022-05-09 05:00:00|95453.5|95403.5|95454.8|95404.8|95463.6|95413.6|95449.4|95399.4|58
1652072410000|2022-05-09 05:00:10|95453.6|95403.6|95459.4|95409.4|95463|95413|95451|95401|53
1652072420000|2022-05-09 05:00:20|95459.8|95409.8|95458|95408|95464.7|95414.7|95453.9|95403.9|59
1652072430000|2022-05-09 05:00:30|95458.7|95408.7|95459.2|95409.2|95461.6|95411.6|95455.9|95405.9|46
1652072440000|2022-05-09 05:00:40|95459.3|95409.3|95458.3|95408.3|95459.4|95409.4|95457|95407|25
1652072450000|2022-05-09 05:00:50|95458.5|95408.5|95458.4|95408.4|95459.9|95409.9|95455.3|95405.3|48
1652072460000|2022-05-09 05:01:00|95458|95408|95456|95406|95459.4|95409.4|95454.8|95404.8|39
1652072470000|2022-05-09 05:01:10|95456.1|95406.1|95460.1|95410.1|95464.3|95414.3|95455.7|95405.7|53
1652072480000|2022-05-09 05:01:20|95460.3|95410.3|95457.6|95407.6|95463|95413|95455.4|95405.4|48
1652072490000|2022-05-09 05:01:30|95458.6|95408.6|95449|95399|95463.7|95413.7|95447.7|95397.7|48
1652072500000|2022-05-09 05:01:40|95448.8|95398.8|95455.2|95405.2|95455.2|95405.2|95445.1|95395.1|40
1652072510000|2022-05-09 05:01:50|95454.6|95404.6|95445.8|95395.8|95454.6|95404.6|95444.2|95394.2|20
1652072520000|2022-05-09 05:02:00|95446.1|95396.1|95455|95405|95459.5|95409.5|95445.9|95395.9|58
1652072530000|2022-05-09 05:02:10|95455.2|95405.2|95451|95401|95460.6|95410.6|95449.4|95399.4|51
1652072540000|2022-05-09 05:02:20|95451.7|95401.7|95441.2|95391.2|95451.7|95401.7|95441|95391|51
1652072550000|2022-05-09 05:02:30|95439.6|95389.6|95455.3|95405.3|95457.1|95407.1|95438.7|95388.7|48
1652072560000|2022-05-09 05:02:40|95455.8|95405.8|95470.2|95420.2|95478.5|95428.5|95452.3|95402.3|55
1652072570000|2022-05-09 05:02:50|95470.8|95420.8|95481.8|95431.8|95485.7|95435.7|95468.7|95418.7|65
1652072580000|2022-05-09 05:03:00|95484.2|95434.2|95479.6|95429.6|95488.6|95438.6|95478.3|95428.3|47
1652072590000|2022-05-09 05:03:10|95480|95430|95468.2|95418.2|95489.7|95439.7|95465.7|95415.7|53
1652072600000|2022-05-09 05:03:20|95468.5|95418.5|95478.5|95428.5|95483|95433|95455.6|95405.6|67
1652072610000|2022-05-09 05:03:30|95484.4|95434.4|95496.4|95446.4|95501.5|95451.5|95477.9|95427.9|66
1652072620000|2022-05-09 05:03:40|95495.7|95445.7|95479.1|95429.1|95496.4|95446.4|95472.4|95422.4|59
1652072630000|2022-05-09 05:03:50|95479.4|95429.4|95481.9|95431.9|95483.1|95433.1|95477.8|95427.8|41
1652072640000|2022-05-09 05:04:00|95482|95432|95483.5|95433.5|95483.5|95433.5|95475|95425|56
1652072650000|2022-05-09 05:04:10|95484.2|95434.2|95482.2|95432.2|95485.8|95435.8|95472.7|95422.7|50
1652072660000|2022-05-09 05:04:20|95480.9|95430.9|95498.1|95448.1|95498.1|95448.1|95480.9|95430.9|57
1652072670000|2022-05-09 05:04:30|95501.3|95451.3|95502.5|95452.5|95503.2|95453.2|95494.4|95444.4|52
1652072680000|2022-05-09 05:04:40|95502.6|95452.6|95501|95451|95506.2|95456.2|95495.3|95445.3|45
1652072690000|2022-05-09 05:04:50|95501.1|95451.1|95503.7|95453.7|95507.4|95457.4|95499.6|95449.6|40
1652072700000|2022-05-09 05:05:00|95509.7|95459.7|95502.6|95452.6|95511.1|95461.1|95498.8|95448.8|59
1652072710000|2022-05-09 05:05:10|95501.2|95451.2|95499.3|95449.3|95506.1|95456.1|95496.8|95446.8|46
1652072720000|2022-05-09 05:05:20|95499.5|95449.5|95500.5|95450.5|95506.3|95456.3|95495.4|95445.4|47
1652072730000|2022-05-09 05:05:30|95500.6|95450.6|95495.9|95445.9|95504|95454|95494.4|95444.4|47
1652072740000|2022-05-09 05:05:40|95496.3|95446.3|95500.6|95450.6|95503.9|95453.9|95492.2|95442.2|38
1652072750000|2022-05-09 05:05:50|95501.8|95451.8|95503.1|95453.1|95510.3|95460.3|95498.6|95448.6|43
1652072760000|2022-05-09 05:06:00|95506.1|95456.1|95500.5|95450.5|95507.4|95457.4|95500.5|95450.5|35
1652072770000|2022-05-09 05:06:10|95501|95451|95502.3|95452.3|95508.2|95458.2|95501|95451|39
1652072780000|2022-05-09 05:06:20|95505.7|95455.7|95491.1|95441.1|95505.7|95455.7|95490.4|95440.4|53
1652072790000|2022-05-09 05:06:30|95492|95442|95500.6|95450.6|95502.1|95452.1|95489.4|95439.4|34
1652072800000|2022-05-09 05:06:40|95495.4|95445.4|95499.2|95449.2|95506.2|95456.2|95490.1|95440.1|42
1652072810000|2022-05-09 05:06:50|95499.4|95449.4|95492.9|95442.9|95502.2|95452.2|95489.5|95439.5|51
1652072820000|2022-05-09 05:07:00|95493.1|95443.1|95495.2|95445.2|95499.1|95449.1|95491.6|95441.6|53
1652072830000|2022-05-09 05:07:10|95496.8|95446.8|95494.1|95444.1|95498.4|95448.4|95491.1|95441.1|41
1652072840000|2022-05-09 05:07:20|95494.3|95444.3|95487|95437|95495.8|95445.8|95487|95437|34
1652072850000|2022-05-09 05:07:30|95487.5|95437.5|95487.3|95437.3|95491.3|95441.3|95483|95433|40
1652072860000|2022-05-09 05:07:40|95487.8|95437.8|95481.8|95431.8|95487.8|95437.8|95470|95420|66
1652072870000|2022-05-09 05:07:50|95482.7|95432.7|95472.3|95422.3|95482.8|95432.8|95466.8|95416.8|60
1652072880000|2022-05-09 05:08:00|95471.1|95421.1|95465.7|95415.7|95473.4|95423.4|95464.7|95414.7|45
1652072890000|2022-05-09 05:08:10|95465.9|95415.9|95471.4|95421.4|95472|95422|95464.9|95414.9|35
1652072900000|2022-05-09 05:08:20|95468.6|95418.6|95465.6|95415.6|95475.4|95425.4|95462.5|95412.5|42
1652072910000|2022-05-09 05:08:30|95465.9|95415.9|95466.2|95416.2|95467.3|95417.3|95464.5|95414.5|26
1652072920000|2022-05-09 05:08:40|95466.3|95416.3|95464.8|95414.8|95466.3|95416.3|95464.8|95414.8|16
1652072930000|2022-05-09 05:08:50|95464.6|95414.6|95466.4|95416.4|95480.9|95430.9|95456.7|95406.7|67
1652072940000|2022-05-09 05:09:00|95466.9|95416.9|95490.3|95440.3|95494.4|95444.4|95465.4|95415.4|61
1652072950000|2022-05-09 05:09:10|95492.5|95442.5|95494.4|95444.4|95494.4|95444.4|95485.7|95435.7|46
1652072960000|2022-05-09 05:09:20|95496.5|95446.5|95494|95444|95496.8|95446.8|95493.1|95443.1|31
1652072970000|2022-05-09 05:09:30|95494.1|95444.1|95494.7|95444.7|95495.9|95445.9|95487.4|95437.4|42
1652072980000|2022-05-09 05:09:40|95496.5|95446.5|95507.9|95457.9|95511.5|95461.5|95495.5|95445.5|54
1652072990000|2022-05-09 05:09:50|95511.4|95461.4|95509.4|95459.4|95513.6|95463.6|95503.7|95453.7|46
1652073000000|2022-05-09 05:10:00|95510.8|95460.8|95503.7|95453.7|95512.7|95462.7|95499.2|95449.2|43
1652073010000|2022-05-09 05:10:10|95501.9|95451.9|95506.5|95456.5|95507.4|95457.4|95500.8|95450.8|24
1652073020000|2022-05-09 05:10:20|95504.4|95454.4|95511.6|95461.6|95511.6|95461.6|95501.1|95451.1|50
1652073030000|2022-05-09 05:10:30|95513.8|95463.8|95507.1|95457.1|95514.8|95464.8|95504.8|95454.8|57
1652073040000|2022-05-09 05:10:40|95508.2|95458.2|95513.7|95463.7|95515.9|95465.9|95508.2|95458.2|42
1652073050000|2022-05-09 05:10:50|95513.1|95463.1|95496.3|95446.3|95514.2|95464.2|95491.4|95441.4|50
1652073060000|2022-05-09 05:11:00|95498.9|95448.9|95513.9|95463.9|95525.9|95475.9|95498.9|95448.9|64
1652073070000|2022-05-09 05:11:10|95513|95463|95525.2|95475.2|95531.6|95481.6|95509.6|95459.6|55
1652073080000|2022-05-09 05:11:20|95525.8|95475.8|95522.1|95472.1|95527.2|95477.2|95520.3|95470.3|39
1652073090000|2022-05-09 05:11:30|95520.8|95470.8|95527.6|95477.6|95529.4|95479.4|95520.8|95470.8|29
1652073100000|2022-05-09 05:11:40|95527.3|95477.3|95527.8|95477.8|95535.2|95485.2|95518.1|95468.1|37
1652073110000|2022-05-09 05:11:50|95528.6|95478.6|95548.5|95498.5|95576.7|95498.5|95525.2|95446.7|55
1652073120000|2022-05-09 05:12:00|95547.5|95497.5|95540.4|95490.4|95551.1|95501.1|95534.9|95484.9|67
1652073130000|2022-05-09 05:12:10|95540.6|95490.6|95542.9|95492.9|95546.9|95496.9|95538.8|95488.8|40
1652073140000|2022-05-09 05:12:20|95543.8|95493.8|95544.8|95494.8|95546.2|95496.2|95537.6|95487.6|31
1652073150000|2022-05-09 05:12:30|95543.6|95493.6|95535.9|95485.9|95545.9|95495.9|95529.8|95479.8|44
1652073160000|2022-05-09 05:12:40|95536|95486|95539.8|95489.8|95551.5|95492|95510.6|95423|72
1652073170000|2022-05-09 05:12:50|95540.6|95490.6|95547.2|95497.2|95552.9|95502.9|95538.9|95488.9|49
1652073180000|2022-05-09 05:13:00|95548.3|95498.3|95539.5|95489.5|95548.9|95498.9|95537.3|95487.3|47
1652073190000|2022-05-09 05:13:10|95539.2|95489.2|95536.3|95486.3|95540.2|95490.2|95534.1|95484.1|46
1652073200000|2022-05-09 05:13:20|95536.7|95486.7|95537.7|95487.7|95539.5|95489.5|95534.7|95484.7|25
1652073210000|2022-05-09 05:13:30|95536.4|95486.4|95532.3|95482.3|95537.6|95487.6|95531.4|95481.4|39
1652073220000|2022-05-09 05:13:40|95533.2|95483.2|95529|95479|95534.9|95484.9|95524.2|95474.2|57
1652073230000|2022-05-09 05:13:50|95531.8|95481.8|95543.7|95493.7|95547.5|95497.5|95528.8|95478.8|60
1652073240000|2022-05-09 05:14:00|95542.9|95492.9|95539.7|95489.7|95549.4|95499.4|95537.5|95487.5|57
1652073250000|2022-05-09 05:14:10|95539.5|95489.5|95540.7|95490.7|95543.2|95493.2|95537.9|95487.9|40
1652073260000|2022-05-09 05:14:20|95541.5|95491.5|95530.4|95480.4|95541.5|95491.5|95530.1|95480.1|58
1652073270000|2022-05-09 05:14:30|95531|95481|95536.8|95486.8|95536.8|95486.8|95527.1|95477.1|39
1652073280000|2022-05-09 05:14:40|95535.4|95485.4|95532.8|95482.8|95538.4|95488.4|95532.2|95482.2|34
1652073290000|2022-05-09 05:14:50|95535.2|95485.2|95522.4|95472.4|95535.2|95485.2|95522.4|95472.4|50
1652073300000|2022-05-09 05:15:00|95523.5|95473.5|95524.5|95474.5|95525.5|95475.5|95516|95466|55
1652073310000|2022-05-09 05:15:10|95524|95474|95511.8|95461.8|95528.5|95478.5|95508.6|95458.6|62
1652073320000|2022-05-09 05:15:20|95512.5|95462.5|95514.4|95464.4|95516.3|95466.3|95509.5|95459.5|55
1652073330000|2022-05-09 05:15:30|95514.3|95464.3|95514.1|95464.1|95514.6|95464.6|95511.6|95461.6|41
1652073340000|2022-05-09 05:15:40|95514.2|95464.2|95514.7|95464.7|95522|95472|95512|95462|55
1652073350000|2022-05-09 05:15:50|95514.8|95464.8|95524.3|95474.3|95527.2|95477.2|95514.1|95464.1|57
1652073360000|2022-05-09 05:16:00|95524.6|95474.6|95523.9|95473.9|95528.4|95478.4|95521.8|95471.8|58
1652073370000|2022-05-09 05:16:10|95523.4|95473.4|95528.5|95478.5|95530.9|95480.9|95522.1|95472.1|53
1652073380000|2022-05-09 05:16:20|95527.2|95477.2|95523.6|95473.6|95529.9|95479.9|95522.8|95472.8|54
1652073390000|2022-05-09 05:16:30|95522|95472|95522.8|95472.8|95525.6|95475.6|95519|95469|38
1652073400000|2022-05-09 05:16:40|95524.7|95474.7|95526.5|95476.5|95527.6|95477.6|95521.9|95471.9|48
1652073410000|2022-05-09 05:16:50|95526.2|95476.2|95531.8|95481.8|95532.6|95482.6|95523.9|95473.9|38
1652073420000|2022-05-09 05:17:00|95531.9|95481.9|95530.4|95480.4|95531.9|95481.9|95528.6|95478.6|31
1652073430000|2022-05-09 05:17:10|95529.8|95479.8|95531.6|95481.6|95539.6|95489.6|95528.1|95478.1|46
1652073440000|2022-05-09 05:17:20|95531.5|95481.5|95535.7|95485.7|95539.1|95489.1|95525.5|95475.5|42
1652073450000|2022-05-09 05:17:30|95537|95487|95539.4|95489.4|95539.7|95489.7|95531.4|95481.4|42
1652073460000|2022-05-09 05:17:40|95539.3|95489.3|95536|95486|95539.3|95489.3|95534.5|95484.5|52
1652073470000|2022-05-09 05:17:50|95536.8|95486.8|95535.6|95485.6|95536.8|95486.8|95534.2|95484.2|32
1652073480000|2022-05-09 05:18:00|95534|95484|95533.9|95483.9|95536.3|95486.3|95530.4|95480.4|31
1652073490000|2022-05-09 05:18:10|95534|95484|95533.9|95483.9|95538.2|95488.2|95531.8|95481.8|33
1652073500000|2022-05-09 05:18:20|95532.9|95482.9|95538.1|95488.1|95538.1|95488.1|95532.9|95482.9|33
1652073510000|2022-05-09 05:18:30|95537.8|95487.8|95536.1|95486.1|95537.8|95487.8|95535|95485|36
1652073520000|2022-05-09 05:18:40|95536.5|95486.5|95536.5|95486.5|95537.7|95487.7|95535.2|95485.2|32
1652073530000|2022-05-09 05:18:50|95536.4|95486.4|95536.4|95486.4|95543.2|95493.2|95533.4|95483.4|38
1652073540000|2022-05-09 05:19:00|95537.4|95487.4|95530.1|95480.1|95539.7|95489.7|95527.3|95477.3|52
1652073550000|2022-05-09 05:19:10|95530.4|95480.4|95535.5|95485.5|95536.8|95486.8|95526.3|95476.3|45
1652073560000|2022-05-09 05:19:20|95535.6|95485.6|95535.4|95485.4|95537.3|95487.3|95534.3|95484.3|40
1652073570000|2022-05-09 05:19:30|95535.6|95485.6|95527.7|95477.7|95537|95487|95527.7|95477.7|32
1652073580000|2022-05-09 05:19:40|95528.4|95478.4|95527.7|95477.7|95531|95481|95526|95476|54
1652073590000|2022-05-09 05:19:50|95527.3|95477.3|95528.8|95478.8|95528.8|95478.8|95526|95476|31
1652073600000|2022-05-09 05:20:00|95528.9|95478.9|95532.6|95482.6|95535.4|95485.4|95528.5|95478.5|27
1652073610000|2022-05-09 05:20:10|95529.4|95479.4|95531.4|95481.4|95536.7|95486.7|95525.1|95475.1|48
1652073620000|2022-05-09 05:20:20|95531.7|95481.7|95527.5|95477.5|95535.8|95485.8|95525.1|95475.1|53
1652073630000|2022-05-09 05:20:30|95527.3|95477.3|95546.5|95496.5|95547.2|95497.2|95522.9|95472.9|59
1652073640000|2022-05-09 05:20:40|95547.2|95497.2|95543.2|95493.2|95547.2|95497.2|95542.9|95492.9|32
1652073650000|2022-05-09 05:20:50|95544.7|95494.7|95544.9|95494.9|95551.4|95501.4|95544.5|95494.5|42
1652073660000|2022-05-09 05:21:00|95546.1|95496.1|95547.7|95497.7|95552.9|95502.9|95545.6|95495.6|64
1652073670000|2022-05-09 05:21:10|95547.6|95497.6|95552.8|95502.8|95554.8|95504.8|95547.3|95497.3|54
1652073680000|2022-05-09 05:21:20|95553.3|95503.3|95555.1|95505.1|95558|95508|95540.2|95490.2|65
1652073690000|2022-05-09 05:21:30|95554.1|95504.1|95572.2|95522.2|95574.8|95524.8|95554.1|95504.1|63
1652073700000|2022-05-09 05:21:40|95573|95523|95570.3|95520.3|95573|95523|95560.6|95510.6|61
1652073710000|2022-05-09 05:21:50|95569.8|95519.8|95577.5|95527.5|95629.2|95537.2|95569.8|95469.8|62
1652073720000|2022-05-09 05:22:00|95576|95526|95577.1|95527.1|95579.8|95529.8|95573.2|95523.2|47
1652073730000|2022-05-09 05:22:10|95576.7|95526.7|95568.9|95518.9|95578.3|95528.3|95563.5|95513.5|51
1652073740000|2022-05-09 05:22:20|95567.8|95517.8|95564.1|95514.1|95567.9|95517.9|95553.2|95503.2|39
1652073750000|2022-05-09 05:22:30|95563.3|95513.3|95564.7|95514.7|95567.9|95517.9|95561|95511|48
1652073760000|2022-05-09 05:22:40|95565.4|95515.4|95565|95515|95568.2|95518.2|95562.6|95512.6|37
1652073770000|2022-05-09 05:22:50|95564.7|95514.7|95548.8|95498.8|95564.9|95514.9|95548.2|95498.2|45
1652073780000|2022-05-09 05:23:00|95549.5|95499.5|95576.3|95526.3|95618.6|95529.2|95525.2|95448.6|76
1652073790000|2022-05-09 05:23:10|95576.1|95526.1|95577.8|95527.8|95617.7|95532|95574.2|95491.6|56
1652073800000|2022-05-09 05:23:20|95577|95527|95576.5|95526.5|95577.6|95527.6|95576.1|95526.1|22
1652073810000|2022-05-09 05:23:30|95576.2|95526.2|95563.4|95513.4|95576.8|95526.8|95561.4|95511.4|41
1652073820000|2022-05-09 05:23:40|95563.2|95513.2|95571.7|95521.7|95574.3|95524.3|95563|95513|51
1652073830000|2022-05-09 05:23:50|95573.4|95523.4|95572.1|95522.1|95575.5|95525.5|95569|95519|51
1652073840000|2022-05-09 05:24:00|95572|95522|95575.5|95525.5|95576.4|95526.4|95570.6|95520.6|53
1652073850000|2022-05-09 05:24:10|95575.6|95525.6|95576.8|95526.8|95577.1|95527.1|95573.5|95523.5|28
1652073860000|2022-05-09 05:24:20|95577.5|95527.5|95576.7|95526.7|95580.5|95530.5|95576|95526|55
1652073870000|2022-05-09 05:24:30|95578.9|95528.9|95579.7|95529.7|95582.7|95532.7|95578.8|95528.8|43
1652073880000|2022-05-09 05:24:40|95579.8|95529.8|95572.1|95522.1|95580.5|95530.5|95571.3|95521.3|50
1652073890000|2022-05-09 05:24:50|95571.4|95521.4|95570.8|95520.8|95572|95522|95569.9|95519.9|33
1652073900000|2022-05-09 05:25:00|95571.1|95521.1|95583|95533|95583.5|95533.5|95569.8|95519.8|42
1652073910000|2022-05-09 05:25:10|95582.4|95532.4|95581|95531|95583|95533|95576.2|95526.2|40
1652073920000|2022-05-09 05:25:20|95580.9|95530.9|95583|95533|95585.9|95535.9|95580.9|95530.9|33
1652073930000|2022-05-09 05:25:30|95582.4|95532.4|95586.5|95536.5|95586.5|95536.5|95580.6|95530.6|36
1652073940000|2022-05-09 05:25:40|95585|95535|95585.4|95535.4|95586.7|95536.7|95581.6|95531.6|41
1652073950000|2022-05-09 05:25:50|95585.5|95535.5|95587.5|95537.5|95589.9|95539.9|95584.7|95534.7|37
1652073960000|2022-05-09 05:26:00|95587.7|95537.7|95585.9|95535.9|95589.2|95539.2|95584.8|95534.8|36
1652073970000|2022-05-09 05:26:10|95586|95536|95592.2|95542.2|95593|95543|95583.6|95533.6|43
1652073980000|2022-05-09 05:26:20|95592.1|95542.1|95584.9|95534.9|95626.1|95542.4|95582.7|95486.4|40
1652073990000|2022-05-09 05:26:30|95584.3|95534.3|95581|95531|95585.2|95535.2|95580.1|95530.1|54
1652074000000|2022-05-09 05:26:40|95581.4|95531.4|95579.3|95529.3|95581.4|95531.4|95578.4|95528.4|41
1652074010000|2022-05-09 05:26:50|95579.1|95529.1|95579.8|95529.8|95580.4|95530.4|95578|95528|32
1652074020000|2022-05-09 05:27:00|95579.9|95529.9|95585.4|95535.4|95586.3|95536.3|95578.7|95528.7|32
1652074030000|2022-05-09 05:27:10|95584.9|95534.9|95582.8|95532.8|95585.5|95535.5|95582|95532|45
1652074040000|2022-05-09 05:27:20|95583.6|95533.6|95579.3|95529.3|95583.6|95533.6|95579.3|95529.3|31
1652074050000|2022-05-09 05:27:30|95579.1|95529.1|95576.9|95526.9|95582.3|95532.3|95575.4|95525.4|32
1652074060000|2022-05-09 05:27:40|95576.3|95526.3|95563.5|95513.5|95576.3|95526.3|95562.4|95512.4|59
1652074070000|2022-05-09 05:27:50|95564.1|95514.1|95552.4|95502.4|95591.9|95518|95551.4|95465.2|70
1652074080000|2022-05-09 05:28:00|95552.5|95502.5|95553|95503|95554.6|95504.6|95552.5|95502.5|34
1652074090000|2022-05-09 05:28:10|95552.9|95502.9|95553.7|95503.7|95554.3|95504.3|95552.2|95502.2|22
1652074100000|2022-05-09 05:28:20|95552.6|95502.6|95553.8|95503.8|95554.9|95504.9|95552.4|95502.4|36
1652074110000|2022-05-09 05:28:30|95554.1|95504.1|95554.7|95504.7|95555|95505|95552.2|95502.2|46
1652074120000|2022-05-09 05:28:40|95553.4|95503.4|95542.2|95492.2|95554|95504|95542.2|95492.2|48
1652074130000|2022-05-09 05:28:50|95542.5|95492.5|95540.3|95490.3|95543.2|95493.2|95538.8|95488.8|41
1652074140000|2022-05-09 05:29:00|95540.5|95490.5|95542.8|95492.8|95543.1|95493.1|95540.5|95490.5|36
1652074150000|2022-05-09 05:29:10|95542.3|95492.3|95543.6|95493.6|95545.2|95495.2|95542|95492|31
1652074160000|2022-05-09 05:29:20|95543.8|95493.8|95540.7|95490.7|95545.1|95495.1|95540.7|95490.7|39
1652074170000|2022-05-09 05:29:30|95540.2|95490.2|95548.1|95498.1|95550.5|95500.5|95537.5|95487.5|55
1652074180000|2022-05-09 05:29:40|95548.9|95498.9|95552.4|95502.4|95554.8|95504.8|95546.9|95496.9|58
1652074190000|2022-05-09 05:29:50|95552.1|95502.1|95551.8|95501.8|95552.9|95502.9|95546.6|95496.6|35
1652074200000|2022-05-09 05:30:00|95551.1|95501.1|95534.4|95484.4|95551.3|95501.3|95534.4|95484.4|68
1652074210000|2022-05-09 05:30:10|95534.2|95484.2|95535.1|95485.1|95540.8|95490.8|95526.4|95476.4|69
1652074220000|2022-05-09 05:30:20|95534.6|95484.6|95538.7|95488.7|95539.3|95489.3|95534.6|95484.6|46
1652074230000|2022-05-09 05:30:30|95538.2|95488.2|95535.9|95485.9|95543.9|95493.9|95531.9|95481.9|57
1652074240000|2022-05-09 05:30:40|95538.9|95488.9|95549.1|95499.1|95549.1|95499.1|95529.8|95479.8|74
1652074250000|2022-05-09 05:30:50|95549|95499|95533.8|95483.8|95559.8|95509.8|95532.2|95482.2|73
1652074260000|2022-05-09 05:31:00|95539|95489|95535.9|95485.9|95550.5|95500.5|95535.9|95485.9|62
1652074270000|2022-05-09 05:31:10|95535.2|95485.2|95533.7|95483.7|95536.1|95486.1|95525.5|95475.5|66
1652074280000|2022-05-09 05:31:20|95531.2|95481.2|95538.3|95488.3|95548.7|95498.7|95529.1|95479.1|71
1652074290000|2022-05-09 05:31:30|95537.9|95487.9|95527.2|95477.2|95544.5|95494.5|95522.8|95472.8|67
1652074300000|2022-05-09 05:31:40|95532.7|95482.7|95541.2|95491.2|95543.7|95493.7|95526.6|95476.6|77
1652074310000|2022-05-09 05:31:50|95540.5|95490.5|95516.1|95466.1|95540.5|95490.5|95513.1|95463.1|69
1652074320000|2022-05-09 05:32:00|95515.8|95465.8|95519.1|95469.1|95522.9|95472.9|95515.3|95465.3|58
1652074330000|2022-05-09 05:32:10|95519.5|95469.5|95515.8|95465.8|95522|95472|95515.8|95465.8|47
1652074340000|2022-05-09 05:32:20|95515.9|95465.9|95509.4|95459.4|95516.9|95466.9|95505.5|95455.5|64
1652074350000|2022-05-09 05:32:30|95509.2|95459.2|95513.2|95463.2|95518.3|95468.3|95504.2|95454.2|80
1652074360000|2022-05-09 05:32:40|95508.7|95458.7|95505.8|95455.8|95521.4|95471.4|95490|95440|78
1652074370000|2022-05-09 05:32:50|95505|95455|95526.8|95476.8|95530.7|95480.7|95503.8|95453.8|68
1652074380000|2022-05-09 05:33:00|95524.7|95474.7|95518.8|95468.8|95525.5|95475.5|95508.9|95458.9|67
1652074390000|2022-05-09 05:33:10|95518.6|95468.6|95513.1|95463.1|95522.9|95472.9|95511.2|95461.2|74
1652074400000|2022-05-09 05:33:20|95512.3|95462.3|95503.2|95453.2|95513.4|95463.4|95500.4|95450.4|60
1652074410000|2022-05-09 05:33:30|95503.5|95453.5|95522|95472|95527.1|95477.1|95496.5|95446.5|62
1652074420000|2022-05-09 05:33:40|95517.3|95467.3|95507.4|95457.4|95576|95477.2|95504.6|95436.6|73
1652074430000|2022-05-09 05:33:50|95506.9|95456.9|95518.7|95468.7|95527.2|95477.2|95506.8|95456.8|72
1652074440000|2022-05-09 05:34:00|95518.8|95468.8|95519.4|95469.4|95538|95488|95514.2|95464.2|70
1652074450000|2022-05-09 05:34:10|95519.5|95469.5|95519.6|95469.6|95531.8|95481.8|95518.6|95468.6|66
1652074460000|2022-05-09 05:34:20|95519.4|95469.4|95506.8|95456.8|95520.5|95470.5|95506.8|95456.8|73
1652074470000|2022-05-09 05:34:30|95508.6|95458.6|95531.5|95481.5|95540.5|95490.5|95507.1|95457.1|75
1652074480000|2022-05-09 05:34:40|95531.3|95481.3|95528.7|95478.7|95538.2|95488.2|95525.5|95475.5|60
1652074490000|2022-05-09 05:34:50|95528.8|95478.8|95527.4|95477.4|95529.6|95479.6|95525.4|95475.4|45
1652074500000|2022-05-09 05:35:00|95526.9|95476.9|95526.6|95476.6|95526.9|95476.9|95524.5|95474.5|32
1652074510000|2022-05-09 05:35:10|95530.5|95480.5|95535.9|95485.9|95540.4|95490.4|95529.5|95479.5|57
1652074520000|2022-05-09 05:35:20|95539.6|95489.6|95547.3|95497.3|95549.8|95499.8|95539.5|95489.5|73
1652074530000|2022-05-09 05:35:30|95546.6|95496.6|95564.4|95514.4|95574.8|95524.8|95536.8|95486.8|65
1652074540000|2022-05-09 05:35:40|95570.8|95520.8|95565.4|95515.4|95578.2|95528.2|95557.6|95507.6|74
1652074550000|2022-05-09 05:35:50|95565.8|95515.8|95562.4|95512.4|95610.9|95525|95560.9|95481.6|67
1652074560000|2022-05-09 05:36:00|95562.2|95512.2|95552|95502|95563.6|95513.6|95546.2|95496.2|58
1652074570000|2022-05-09 05:36:10|95551.1|95501.1|95561.2|95511.2|95564.4|95514.4|95545.8|95495.8|73
1652074580000|2022-05-09 05:36:20|95563.7|95513.7|95555.8|95505.8|95564.5|95514.5|95555.3|95505.3|61
1652074590000|2022-05-09 05:36:30|95558.6|95508.6|95554.7|95504.7|95561.6|95511.6|95543|95493|63
1652074600000|2022-05-09 05:36:40|95555.7|95505.7|95549|95499|95567.1|95517.1|95547.9|95497.9|68
1652074610000|2022-05-09 05:36:50|95553.3|95503.3|95553.9|95503.9|95555.7|95505.7|95540.3|95490.3|68
1652074620000|2022-05-09 05:37:00|95553.2|95503.2|95551.3|95501.3|95556.9|95506.9|95546|95496|73
1652074630000|2022-05-09 05:37:10|95551.4|95501.4|95545.3|95495.3|95558.7|95508.7|95538.3|95488.3|66
1652074640000|2022-05-09 05:37:20|95545.1|95495.1|95546.5|95496.5|95550|95500|95534.7|95484.7|75
1652074650000|2022-05-09 05:37:30|95546.2|95496.2|95538.6|95488.6|95561.4|95511.4|95535.2|95485.2|74
1652074660000|2022-05-09 05:37:40|95538.5|95488.5|95547.6|95497.6|95547.8|95497.8|95538.5|95488.5|66
1652074670000|2022-05-09 05:37:50|95547.4|95497.4|95545|95495|95548.2|95498.2|95536.8|95486.8|65
1652074680000|2022-05-09 05:38:00|95544.7|95494.7|95556.2|95506.2|95556.2|95506.2|95539.1|95489.1|67
1652074690000|2022-05-09 05:38:10|95552.5|95502.5|95537.8|95487.8|95554.7|95504.7|95532.4|95482.4|70
1652074700000|2022-05-09 05:38:20|95536.6|95486.6|95544.9|95494.9|95547.8|95497.8|95536.5|95486.5|68
1652074710000|2022-05-09 05:38:30|95544.6|95494.6|95527.4|95477.4|95546|95496|95523.6|95473.6|73
1652074720000|2022-05-09 05:38:40|95526.8|95476.8|95524.8|95474.8|95531.2|95481.2|95519.2|95469.2|78
1652074730000|2022-05-09 05:38:50|95527|95477|95516.6|95466.6|95530.5|95480.5|95514.8|95464.8|68
1652074740000|2022-05-09 05:39:00|95513.8|95463.8|95511.4|95461.4|95518.7|95468.7|95502.3|95452.3|74
1652074750000|2022-05-09 05:39:10|95511.5|95461.5|95499.2|95449.2|95515.9|95465.9|95499.2|95449.2|65
1652074760000|2022-05-09 05:39:20|95498.7|95448.7|95508.6|95458.6|95509.2|95459.2|95496.6|95446.6|63
1652074770000|2022-05-09 05:39:30|95508.3|95458.3|95500.6|95450.6|95511.9|95461.9|95492.1|95442.1|71
1652074780000|2022-05-09 05:39:40|95500.3|95450.3|95492.6|95442.6|95501.4|95451.4|95486.6|95436.6|70
1652074790000|2022-05-09 05:39:50|95492.7|95442.7|95487.3|95437.3|95495.4|95445.4|95487|95437|69
1652074800000|2022-05-09 05:40:00|95487.7|95437.7|95490|95440|95503.7|95453.7|95487.2|95437.2|70
1652074810000|2022-05-09 05:40:10|95489.8|95439.8|95493.9|95443.9|95554.7|95448.5|95486|95405|73
1652074820000|2022-05-09 05:40:20|95494.5|95444.5|95483.6|95433.6|95496.3|95446.3|95483.6|95433.6|68
1652074830000|2022-05-09 05:40:30|95482.7|95432.7|95486.8|95436.8|95492.4|95442.4|95482.7|95432.7|57
1652074840000|2022-05-09 05:40:40|95486.6|95436.6|95478.2|95428.2|95487.3|95437.3|95475.6|95425.6|55
1652074850000|2022-05-09 05:40:50|95472.5|95422.5|95474.4|95424.4|95480|95430|95470.3|95420.3|46
1652074860000|2022-05-09 05:41:00|95474.3|95424.3|95473.4|95423.4|95477.7|95427.7|95473.4|95423.4|29
1652074870000|2022-05-09 05:41:10|95474|95424|95468.3|95418.3|95476.1|95426.1|95467.8|95417.8|28
1652074880000|2022-05-09 05:41:20|95469.3|95419.3|95471|95421|95472.2|95422.2|95467.1|95417.1|24
1652074890000|2022-05-09 05:41:30|95471.6|95421.6|95466|95416|95479.9|95429.9|95459.9|95409.9|72
1652074900000|2022-05-09 05:41:40|95466.6|95416.6|95465.6|95415.6|95473.6|95423.6|95462|95412|67
1652074910000|2022-05-09 05:41:50|95462.7|95412.7|95470.9|95420.9|95472.5|95422.5|95452.4|95402.4|70
1652074920000|2022-05-09 05:42:00|95467.1|95417.1|95503.7|95453.7|95507.4|95457.4|95466.4|95416.4|71
1652074930000|2022-05-09 05:42:10|95509.7|95459.7|95501.9|95451.9|95509.7|95459.7|95484.8|95434.8|72
1652074940000|2022-05-09 05:42:20|95501.8|95451.8|95503.6|95453.6|95515.6|95465.6|95500.9|95450.9|55
1652074950000|2022-05-09 05:42:30|95502.3|95452.3|95495.2|95445.2|95503.2|95453.2|95485.8|95435.8|76
1652074960000|2022-05-09 05:42:40|95495.3|95445.3|95493.6|95443.6|95503|95453|95486.8|95436.8|78
1652074970000|2022-05-09 05:42:50|95491.2|95441.2|95491.8|95441.8|95498.1|95448.1|95488.1|95438.1|79
1652074980000|2022-05-09 05:43:00|95492.4|95442.4|95516.8|95466.8|95527.3|95477.3|95492.1|95442.1|77
1652074990000|2022-05-09 05:43:10|95517.9|95467.9|95516.5|95466.5|95519.2|95469.2|95497.4|95447.4|74
1652075000000|2022-05-09 05:43:20|95515.8|95465.8|95530.5|95480.5|95536.9|95486.9|95509.5|95459.5|79
1652075010000|2022-05-09 05:43:30|95530.6|95480.6|95534.6|95484.6|95538.9|95488.9|95524.3|95474.3|70
1652075020000|2022-05-09 05:43:40|95532.4|95482.4|95549.9|95499.9|95556.4|95506.4|95532.4|95482.4|69
1652075030000|2022-05-09 05:43:50|95548|95498|95549.4|95499.4|95551.8|95501.8|95541.8|95491.8|58
1652075040000|2022-05-09 05:44:00|95547.7|95497.7|95537.8|95487.8|95554.7|95504.7|95537.8|95487.8|55
1652075050000|2022-05-09 05:44:10|95539.7|95489.7|95536.7|95486.7|95548.8|95498.8|95536.7|95486.7|62
1652075060000|2022-05-09 05:44:20|95537.1|95487.1|95542.6|95492.6|95544.5|95494.5|95537.1|95487.1|65
1652075070000|2022-05-09 05:44:30|95541.7|95491.7|95545.1|95495.1|95545.1|95495.1|95532.9|95482.9|77
1652075080000|2022-05-09 05:44:40|95542|95492|95535.2|95485.2|95553.1|95503.1|95535.2|95485.2|73
1652075090000|2022-05-09 05:44:50|95537.9|95487.9|95542.2|95492.2|95553|95503|95535.1|95485.1|74
1652075100000|2022-05-09 05:45:00|95544.2|95494.2|95550.5|95500.5|95557.4|95507.4|95539.3|95489.3|74
1652075110000|2022-05-09 05:45:10|95552.3|95502.3|95556.7|95506.7|95556.7|95506.7|95547.7|95497.7|75
1652075120000|2022-05-09 05:45:20|95557.6|95507.6|95554.5|95504.5|95571.4|95521.4|95549|95499|69
1652075130000|2022-05-09 05:45:30|95552|95502|95561.1|95511.1|95561.6|95511.6|95544.3|95494.3|70
1652075140000|2022-05-09 05:45:40|95560.4|95510.4|95551.6|95501.6|95608.9|95520.1|95548.6|95472.1|75
1652075150000|2022-05-09 05:45:50|95553|95503|95552|95502|95573.3|95523.3|95548.2|95498.2|72
1652075160000|2022-05-09 05:46:00|95553.4|95503.4|95550.4|95500.4|95562.3|95512.3|95550.4|95500.4|72
1652075170000|2022-05-09 05:46:10|95550.2|95500.2|95559.9|95509.9|95570.4|95520.4|95548.2|95498.2|50
1652075180000|2022-05-09 05:46:20|95561.6|95511.6|95551|95501|95561.6|95511.6|95543.5|95493.5|65
1652075190000|2022-05-09 05:46:30|95551.1|95501.1|95560.7|95510.7|95566|95516|95527.3|95477.3|80
1652075200000|2022-05-09 05:46:40|95562|95512|95562|95512|95574.9|95524.9|95553.9|95503.9|80
1652075210000|2022-05-09 05:46:50|95561.1|95511.1|95560.3|95510.3|95565.7|95515.7|95556.9|95506.9|69
1652075220000|2022-05-09 05:47:00|95560.2|95510.2|95549.1|95499.1|95568.8|95518.8|95548.8|95498.8|73
1652075230000|2022-05-09 05:47:10|95554.8|95504.8|95551.4|95501.4|95558.7|95508.7|95548.6|95498.6|56
1652075240000|2022-05-09 05:47:20|95551.5|95501.5|95565.7|95515.7|95570.4|95520.4|95543.4|95493.4|77
1652075250000|2022-05-09 05:47:30|95560.3|95510.3|95563.7|95513.7|95564.2|95514.2|95550.8|95500.8|80
1652075260000|2022-05-09 05:47:40|95556.4|95506.4|95557.5|95507.5|95565.2|95515.2|95551|95501|70
1652075270000|2022-05-09 05:47:50|95556|95506|95551.2|95501.2|95558.3|95508.3|95545.4|95495.4|77
1652075280000|2022-05-09 05:48:00|95550.7|95500.7|95557.1|95507.1|95558.3|95508.3|95545.7|95495.7|78
1652075290000|2022-05-09 05:48:10|95554.8|95504.8|95548|95498|95592.6|95509.3|95534.9|95449.3|69
1652075300000|2022-05-09 05:48:20|95546.8|95496.8|95552.5|95502.5|95553.6|95503.6|95546.3|95496.3|54
1652075310000|2022-05-09 05:48:30|95552.2|95502.2|95553.2|95503.2|95556.9|95506.9|95544.5|95494.5|53
1652075320000|2022-05-09 05:48:40|95553.4|95503.4|95551.8|95501.8|95555.7|95505.7|95545.3|95495.3|53
1652075330000|2022-05-09 05:48:50|95551|95501|95556.7|95506.7|95556.8|95506.8|95542.8|95492.8|68
1652075340000|2022-05-09 05:49:00|95556.3|95506.3|95552.1|95502.1|95556.5|95506.5|95545.3|95495.3|70
1652075350000|2022-05-09 05:49:10|95552.8|95502.8|95551.4|95501.4|95556.3|95506.3|95548.9|95498.9|66
1652075360000|2022-05-09 05:49:20|95551.3|95501.3|95543.6|95493.6|95573.2|95502.1|95534.6|95444.4|72
1652075370000|2022-05-09 05:49:30|95543.4|95493.4|95546.6|95496.6|95552.7|95502.7|95542.3|95492.3|75
1652075380000|2022-05-09 05:49:40|95549.3|95499.3|95544.8|95494.8|95553.8|95503.8|95542.1|95492.1|78
1652075390000|2022-05-09 05:49:50|95547.1|95497.1|95538.1|95488.1|95551.5|95501.5|95535.4|95485.4|75
1652075400000|2022-05-09 05:50:00|95535.8|95485.8|95529.8|95479.8|95540.5|95490.5|95529.8|95479.8|68
1652075410000|2022-05-09 05:50:10|95530.3|95480.3|95532|95482|95534.6|95484.6|95523.1|95473.1|78
1652075420000|2022-05-09 05:50:20|95532.4|95482.4|95525.8|95475.8|95542.1|95492.1|95525.1|95475.1|67
1652075430000|2022-05-09 05:50:30|95523.3|95473.3|95518.3|95468.3|95526.6|95476.6|95510.7|95460.7|76
1652075440000|2022-05-09 05:50:40|95518.7|95468.7|95531|95481|95536.2|95486.2|95517.7|95467.7|71
1652075450000|2022-05-09 05:50:50|95532|95482|95534.5|95484.5|95539|95489|95531.3|95481.3|66
1652075460000|2022-05-09 05:51:00|95535.7|95485.7|95540.6|95490.6|95547.8|95497.8|95530.6|95480.6|69
1652075470000|2022-05-09 05:51:10|95537.9|95487.9|95540|95490|95546.5|95496.5|95537.6|95487.6|66
1652075480000|2022-05-09 05:51:20|95540.6|95490.6|95522.2|95472.2|95541.3|95491.3|95522.2|95472.2|69
1652075490000|2022-05-09 05:51:30|95521.9|95471.9|95545.6|95495.6|95551.5|95501.5|95519.1|95469.1|67
1652075500000|2022-05-09 05:51:40|95544.3|95494.3|95556.7|95506.7|95558.4|95508.4|95541.3|95491.3|79
1652075510000|2022-05-09 05:51:50|95556.6|95506.6|95566.7|95516.7|95566.8|95516.8|95552.8|95502.8|70
1652075520000|2022-05-09 05:52:00|95561.9|95511.9|95561.5|95511.5|95567.4|95517.4|95556.5|95506.5|74
1652075530000|2022-05-09 05:52:10|95561.4|95511.4|95562.4|95512.4|95572.6|95522.6|95555.3|95505.3|62
1652075540000|2022-05-09 05:52:20|95568|95518|95577.5|95527.5|95577.9|95527.9|95565.2|95515.2|56
1652075550000|2022-05-09 05:52:30|95568.4|95518.4|95568.7|95518.7|95570.2|95520.2|95560.3|95510.3|51
1652075560000|2022-05-09 05:52:40|95568.8|95518.8|95566.2|95516.2|95569.7|95519.7|95562.8|95512.8|42
1652075570000|2022-05-09 05:52:50|95566.3|95516.3|95568.4|95518.4|95568.4|95518.4|95559.3|95509.3|56
1652075580000|2022-05-09 05:53:00|95568.6|95518.6|95563.1|95513.1|95568.6|95518.6|95559.4|95509.4|42
1652075590000|2022-05-09 05:53:10|95561.4|95511.4|95546.8|95496.8|95561.8|95511.8|95546.1|95496.1|57
1652075600000|2022-05-09 05:53:20|95548.1|95498.1|95546.9|95496.9|95552|95502|95546.1|95496.1|56
1652075610000|2022-05-09 05:53:30|95546.7|95496.7|95541.3|95491.3|95550.9|95500.9|95537.7|95487.7|64
1652075620000|2022-05-09 05:53:40|95539.8|95489.8|95550.1|95500.1|95551.1|95501.1|95539.4|95489.4|61
1652075630000|2022-05-09 05:53:50|95548.9|95498.9|95555.5|95505.5|95558.6|95508.6|95546.1|95496.1|66
1652075640000|2022-05-09 05:54:00|95555.1|95505.1|95561|95511|95562.2|95512.2|95551.1|95501.1|60
1652075650000|2022-05-09 05:54:10|95562.5|95512.5|95564.3|95514.3|95565.4|95515.4|95558.8|95508.8|52
1652075660000|2022-05-09 05:54:20|95563.2|95513.2|95556.3|95506.3|95564.3|95514.3|95554.4|95504.4|50
1652075670000|2022-05-09 05:54:30|95556.9|95506.9|95546.3|95496.3|95558.3|95508.3|95543.1|95493.1|58
1652075680000|2022-05-09 05:54:40|95546.2|95496.2|95543.5|95493.5|95547.7|95497.7|95539.8|95489.8|57
1652075690000|2022-05-09 05:54:50|95543.4|95493.4|95533.9|95483.9|95544.8|95494.8|95531.1|95481.1|62
1652075700000|2022-05-09 05:55:00|95533.1|95483.1|95539.7|95489.7|95546.7|95496.7|95533.1|95483.1|55
1652075710000|2022-05-09 05:55:10|95540.3|95490.3|95544.2|95494.2|95546|95496|95537|95487|52
1652075720000|2022-05-09 05:55:20|95544.3|95494.3|95527.1|95477.1|95544.3|95494.3|95524|95474|74
1652075730000|2022-05-09 05:55:30|95528.2|95478.2|95529|95479|95534.3|95484.3|95527.5|95477.5|62
1652075740000|2022-05-09 05:55:40|95528.7|95478.7|95544.8|95494.8|95544.8|95494.8|95527.4|95477.4|60
1652075750000|2022-05-09 05:55:50|95545.7|95495.7|95548.4|95498.4|95550.2|95500.2|95541.7|95491.7|56
1652075760000|2022-05-09 05:56:00|95546.8|95496.8|95546.4|95496.4|95555|95505|95546.1|95496.1|66
1652075770000|2022-05-09 05:56:10|95547.1|95497.1|95550|95500|95554|95504|95545.6|95495.6|48
1652075780000|2022-05-09 05:56:20|95548.9|95498.9|95560.8|95510.8|95561.7|95511.7|95548.5|95498.5|61
1652075790000|2022-05-09 05:56:30|95561.3|95511.3|95560.3|95510.3|95563.7|95513.7|95559.3|95509.3|52
1652075800000|2022-05-09 05:56:40|95560.6|95510.6|95562.8|95512.8|95566.6|95516.6|95559.3|95509.3|53
1652075810000|2022-05-09 05:56:50|95563.6|95513.6|95575.9|95525.9|95583.3|95533.3|95563.6|95513.6|47
1652075820000|2022-05-09 05:57:00|95576.1|95526.1|95597.5|95547.5|95600.5|95550.5|95575.5|95525.5|58
1652075830000|2022-05-09 05:57:10|95594.8|95544.8|95600.3|95550.3|95601.7|95551.7|95594.5|95544.5|45
1652075840000|2022-05-09 05:57:20|95600.7|95550.7|95596.6|95546.6|95603.3|95553.3|95594.8|95544.8|43
1652075850000|2022-05-09 05:57:30|95597.6|95547.6|95594.4|95544.4|95597.6|95547.6|95594.4|95544.4|30
1652075860000|2022-05-09 05:57:40|95594.7|95544.7|95586.6|95536.6|95596.4|95546.4|95586.5|95536.5|51
1652075870000|2022-05-09 05:57:50|95585.8|95535.8|95598|95548|95600.5|95550.5|95577|95527|57
1652075880000|2022-05-09 05:58:00|95598.7|95548.7|95609|95559|95616.7|95566.7|95597.2|95547.2|57
1652075890000|2022-05-09 05:58:10|95609.7|95559.7|95608.4|95558.4|95609.7|95559.7|95607.5|95557.5|34
1652075900000|2022-05-09 05:58:20|95608.8|95558.8|95613.3|95563.3|95626.2|95576.2|95608.3|95558.3|52
1652075910000|2022-05-09 05:58:30|95612.1|95562.1|95605|95555|95614.2|95564.2|95602.2|95552.2|46
1652075920000|2022-05-09 05:58:40|95605.5|95555.5|95603.5|95553.5|95608|95558|95601.8|95551.8|41
1652075930000|2022-05-09 05:58:50|95602.4|95552.4|95610.4|95560.4|95610.4|95560.4|95596.1|95546.1|43
1652075940000|2022-05-09 05:59:00|95602.2|95552.2|95610.9|95560.9|95612.1|95562.1|95600|95550|47
1652075950000|2022-05-09 05:59:10|95605.1|95555.1|95626.3|95576.3|95636.5|95586.5|95605.1|95555.1|59
1652075960000|2022-05-09 05:59:20|95626.8|95576.8|95634.9|95584.9|95634.9|95584.9|95612.9|95562.9|52
1652075970000|2022-05-09 05:59:30|95635.2|95585.2|95627|95577|95635.2|95585.2|95619.5|95569.5|47
1652075980000|2022-05-09 05:59:40|95626.6|95576.6|95634.1|95584.1|95635.7|95585.7|95626.6|95576.6|34
1652075990000|2022-05-09 05:59:50|95633.8|95583.8|95648.3|95598.3|95709.5|95617.4|95625.2|95555.4|42
1652076000000|2022-05-09 06:00:00|95647.2|95597.2|95647|95597|95730.2|95619.3|95635.1|95562.9|71
1652076010000|2022-05-09 06:00:10|95641.7|95591.7|95648.5|95598.5|95731|95646.3|95641.7|95591.7|66
1652076020000|2022-05-09 06:00:20|95652.4|95602.4|95664.6|95614.6|95669.4|95619.4|95639.1|95589.1|63
1652076030000|2022-05-09 06:00:30|95662.1|95612.1|95656.8|95606.8|95664.2|95614.2|95653.9|95603.9|47
1652076040000|2022-05-09 06:00:40|95656.1|95606.1|95656|95606|95661|95611|95653|95603|42
1652076050000|2022-05-09 06:00:50|95656.1|95606.1|95651.5|95601.5|95657.3|95607.3|95650.7|95600.7|32
1652076060000|2022-05-09 06:01:00|95651.7|95601.7|95637.7|95587.7|95656.2|95606.2|95637.7|95587.7|56
1652076070000|2022-05-09 06:01:10|95637.9|95587.9|95627.7|95577.7|95641|95591|95622.7|95572.7|63
1652076080000|2022-05-09 06:01:20|95629.9|95579.9|95640.5|95590.5|95650.4|95600.4|95629.9|95579.9|41
1652076090000|2022-05-09 06:01:30|95639.5|95589.5|95648.8|95598.8|95650.4|95600.4|95636.6|95586.6|56
1652076100000|2022-05-09 06:01:40|95649.9|95599.9|95656.8|95606.8|95658|95608|95646|95596|45
1652076110000|2022-05-09 06:01:50|95656.6|95606.6|95678.6|95628.6|95681.7|95631.7|95654.9|95604.9|43
1652076120000|2022-05-09 06:02:00|95677.8|95627.8|95673.2|95623.2|95714.2|95664.2|95671.3|95621.3|64
1652076130000|2022-05-09 06:02:10|95674.2|95624.2|95638.3|95588.3|95679.5|95629.5|95637.8|95587.8|63
1652076140000|2022-05-09 06:02:20|95637.9|95587.9|95649.1|95599.1|95651.9|95601.9|95637.9|95587.9|66
1652076150000|2022-05-09 06:02:30|95648.8|95598.8|95684.7|95634.7|95686.1|95636.1|95648.2|95598.2|58
1652076160000|2022-05-09 06:02:40|95684.4|95634.4|95706.1|95656.1|95715.1|95665.1|95684.3|95634.3|60
1652076170000|2022-05-09 06:02:50|95705.7|95655.7|95709.2|95659.2|95712.3|95662.3|95705.5|95655.5|46
1652076180000|2022-05-09 06:03:00|95708.8|95658.8|95727.9|95677.9|95728.9|95678.9|95697.7|95647.7|67
1652076190000|2022-05-09 06:03:10|95723.1|95673.1|95724.7|95674.7|95732.8|95682.8|95717.9|95667.9|49
1652076200000|2022-05-09 06:03:20|95725.3|95675.3|95712.2|95662.2|95725.3|95675.3|95709.6|95659.6|58
1652076210000|2022-05-09 06:03:30|95712.5|95662.5|95704.1|95654.1|95712.5|95662.5|95691.5|95641.5|55
1652076220000|2022-05-09 06:03:40|95704|95654|95704|95654|95705.8|95655.8|95703|95653|32
1652076230000|2022-05-09 06:03:50|95703.9|95653.9|95703.4|95653.4|95704|95654|95702.9|95652.9|23
1652076240000|2022-05-09 06:04:00|95703.9|95653.9|95713.6|95663.6|95725.4|95675.4|95701.9|95651.9|52
1652076250000|2022-05-09 06:04:10|95713.5|95663.5|95693.8|95643.8|95713.6|95663.6|95693.5|95643.5|52
1652076260000|2022-05-09 06:04:20|95693.6|95643.6|95693.8|95643.8|95695.6|95645.6|95690.3|95640.3|44
1652076270000|2022-05-09 06:04:30|95693.9|95643.9|95701.4|95651.4|95703|95653|95692.6|95642.6|59
1652076280000|2022-05-09 06:04:40|95703|95653|95705.5|95655.5|95705.5|95655.5|95697.3|95647.3|58
1652076290000|2022-05-09 06:04:50|95705.2|95655.2|95642.7|95592.7|95705.2|95655.2|95639.2|95589.2|62
1652076300000|2022-05-09 06:05:00|95642.3|95592.3|95618.4|95568.4|95649.6|95599.6|95613.4|95563.4|70
1652076310000|2022-05-09 06:05:10|95619.5|95569.5|95628.2|95578.2|95630.2|95580.2|95612.8|95562.8|58
1652076320000|2022-05-09 06:05:20|95627.6|95577.6|95628|95578|95628.5|95578.5|95620.7|95570.7|46
1652076330000|2022-05-09 06:05:30|95628.3|95578.3|95621.9|95571.9|95633.1|95583.1|95621.9|95571.9|46
1652076340000|2022-05-09 06:05:40|95622|95572|95636.2|95586.2|95642.5|95592.5|95620.5|95570.5|50
1652076350000|2022-05-09 06:05:50|95634.7|95584.7|95678.5|95628.5|95678.8|95628.8|95629.7|95579.7|69
1652076360000|2022-05-09 06:06:00|95678.4|95628.4|95686|95636|95686.1|95636.1|95674.5|95624.5|60
1652076370000|2022-05-09 06:06:10|95685.3|95635.3|95644.3|95594.3|95687.7|95637.7|95642.4|95592.4|56
1652076380000|2022-05-09 06:06:20|95644.5|95594.5|95639.2|95589.2|95647.1|95597.1|95633.2|95583.2|46
1652076390000|2022-05-09 06:06:30|95637.7|95587.7|95640.9|95590.9|95644.7|95594.7|95637.5|95587.5|52
1652076400000|2022-05-09 06:06:40|95641.3|95591.3|95651.8|95601.8|95657.7|95607.7|95639.9|95589.9|67
1652076410000|2022-05-09 06:06:50|95651.7|95601.7|95642.3|95592.3|95651.7|95601.7|95641.1|95591.1|53
1652076420000|2022-05-09 06:07:00|95642.6|95592.6|95650.3|95600.3|95657.1|95607.1|95635.5|95585.5|60
1652076430000|2022-05-09 06:07:10|95650.8|95600.8|95642.8|95592.8|95654.5|95604.5|95639.7|95589.7|61
1652076440000|2022-05-09 06:07:20|95641.9|95591.9|95651.8|95601.8|95651.8|95601.8|95639.6|95589.6|50
1652076450000|2022-05-09 06:07:30|95652.2|95602.2|95663.8|95613.8|95664.2|95614.2|95649.6|95599.6|71
1652076460000|2022-05-09 06:07:40|95663.7|95613.7|95662.9|95612.9|95665.5|95615.5|95661.9|95611.9|57
1652076470000|2022-05-09 06:07:50|95663.3|95613.3|95651.5|95601.5|95663.3|95613.3|95642.1|95592.1|56
1652076480000|2022-05-09 06:08:00|95652|95602|95661.5|95611.5|95665.5|95615.5|95649.5|95599.5|58
1652076490000|2022-05-09 06:08:10|95662.4|95612.4|95664.4|95614.4|95664.6|95614.6|95659.6|95609.6|45
1652076500000|2022-05-09 06:08:20|95664.6|95614.6|95669|95619|95678.6|95628.6|95664|95614|40
1652076510000|2022-05-09 06:08:30|95669.1|95619.1|95668.8|95618.8|95672.6|95622.6|95665.9|95615.9|34
1652076520000|2022-05-09 06:08:40|95668.9|95618.9|95693.7|95643.7|95695.1|95645.1|95668.4|95618.4|51
1652076530000|2022-05-09 06:08:50|95694.1|95644.1|95710.5|95660.5|95710.5|95660.5|95692.3|95642.3|52
1652076540000|2022-05-09 06:09:00|95710.9|95660.9|95716.5|95666.5|95718.8|95668.8|95710.4|95660.4|62
1652076550000|2022-05-09 06:09:10|95707.3|95657.3|95686.2|95636.2|95707.3|95657.3|95684.9|95634.9|68
1652076560000|2022-05-09 06:09:20|95685.6|95635.6|95669.4|95619.4|95685.6|95635.6|95669.2|95619.2|65
1652076570000|2022-05-09 06:09:30|95671.3|95621.3|95624|95574|95671.3|95621.3|95622.2|95572.2|76
1652076580000|2022-05-09 06:09:40|95623.9|95573.9|95622.7|95572.7|95627|95577|95621.4|95571.4|58
1652076590000|2022-05-09 06:09:50|95622.8|95572.8|95616.4|95566.4|95623.1|95573.1|95615.7|95565.7|49
1652076600000|2022-05-09 06:10:00|95616.3|95566.3|95631.5|95581.5|95635.3|95585.3|95615.8|95565.8|56
1652076610000|2022-05-09 06:10:10|95632.7|95582.7|95638.1|95588.1|95638.1|95588.1|95625.9|95575.9|54
1652076620000|2022-05-09 06:10:20|95638|95588|95631.3|95581.3|95638.4|95588.4|95630.2|95580.2|50
1652076630000|2022-05-09 06:10:30|95630.8|95580.8|95619.3|95569.3|95631|95581|95611.7|95561.7|61
1652076640000|2022-05-09 06:10:40|95620.1|95570.1|95613.5|95563.5|95620.1|95570.1|95608.9|95558.9|47
1652076650000|2022-05-09 06:10:50|95613.3|95563.3|95616.8|95566.8|95621.2|95571.2|95605.6|95555.6|45
1652076660000|2022-05-09 06:11:00|95617.9|95567.9|95615.6|95565.6|95617.9|95567.9|95608.6|95558.6|58
1652076670000|2022-05-09 06:11:10|95617.8|95567.8|95616.3|95566.3|95625.4|95575.4|95615.9|95565.9|50
1652076680000|2022-05-09 06:11:20|95616.2|95566.2|95621.6|95571.6|95622.1|95572.1|95615.8|95565.8|46
1652076690000|2022-05-09 06:11:30|95621.2|95571.2|95625.1|95575.1|95625.4|95575.4|95620.5|95570.5|35
1652076700000|2022-05-09 06:11:40|95624.7|95574.7|95621.6|95571.6|95626.2|95576.2|95621.6|95571.6|23
1652076710000|2022-05-09 06:11:50|95622.2|95572.2|95634.4|95584.4|95635.3|95585.3|95622.2|95572.2|47
1652076720000|2022-05-09 06:12:00|95632.1|95582.1|95626.1|95576.1|95633.4|95583.4|95623.2|95573.2|47
1652076730000|2022-05-09 06:12:10|95624.6|95574.6|95626|95576|95631.6|95581.6|95624.6|95574.6|40
1652076740000|2022-05-09 06:12:20|95626.2|95576.2|95641.1|95591.1|95645.2|95595.2|95626.1|95576.1|51
1652076750000|2022-05-09 06:12:30|95640.4|95590.4|95653.2|95603.2|95662.7|95612.7|95639|95589|53
1652076760000|2022-05-09 06:12:40|95657.7|95607.7|95661.2|95611.2|95664|95614|95651.5|95601.5|63
1652076770000|2022-05-09 06:12:50|95660.9|95610.9|95657.4|95607.4|95664.9|95614.9|95654.4|95604.4|45
1652076780000|2022-05-09 06:13:00|95656.5|95606.5|95652|95602|95658.5|95608.5|95649|95599|53
1652076790000|2022-05-09 06:13:10|95651.2|95601.2|95655.5|95605.5|95674.1|95624.1|95651.2|95601.2|62
1652076800000|2022-05-09 06:13:20|95654.5|95604.5|95650.3|95600.3|95661.4|95611.4|95648.5|95598.5|51
1652076810000|2022-05-09 06:13:30|95650|95600|95610|95560|95650.3|95600.3|95606.6|95556.6|70
1652076820000|2022-05-09 06:13:40|95609.7|95559.7|95602.2|95552.2|95615.5|95565.5|95602.2|95552.2|65
1652076830000|2022-05-09 06:13:50|95603|95553|95592.2|95542.2|95605.8|95555.8|95589.3|95539.3|74
1652076840000|2022-05-09 06:14:00|95591.5|95541.5|95599.6|95549.6|95603|95553|95586.4|95536.4|71
1652076850000|2022-05-09 06:14:10|95601.1|95551.1|95599.8|95549.8|95601.1|95551.1|95592.4|95542.4|51
1652076860000|2022-05-09 06:14:20|95599.2|95549.2|95623.7|95573.7|95624.8|95574.8|95599.2|95549.2|62
1652076870000|2022-05-09 06:14:30|95622.8|95572.8|95631.2|95581.2|95631.2|95581.2|95618.9|95568.9|46
1652076880000|2022-05-09 06:14:40|95633.1|95583.1|95637.3|95587.3|95640.3|95590.3|95633.1|95583.1|33
1652076890000|2022-05-09 06:14:50|95637.8|95587.8|95626.2|95576.2|95639.5|95589.5|95623.5|95573.5|44
1652076900000|2022-05-09 06:15:00|95626.9|95576.9|95644.9|95594.9|95646.5|95596.5|95626.8|95576.8|57
1652076910000|2022-05-09 06:15:10|95647|95597|95642.3|95592.3|95649.9|95599.9|95636.8|95586.8|45
1652076920000|2022-05-09 06:15:20|95642.8|95592.8|95650|95600|95651.8|95601.8|95640.9|95590.9|43
1652076930000|2022-05-09 06:15:30|95650.4|95600.4|95652.6|95602.6|95653.2|95603.2|95640.6|95590.6|55
1652076940000|2022-05-09 06:15:40|95652.9|95602.9|95680.6|95630.6|95684.8|95634.8|95650.7|95600.7|46
1652076950000|2022-05-09 06:15:50|95680.4|95630.4|95688.3|95638.3|95692.7|95642.7|95677.9|95627.9|53
1652076960000|2022-05-09 06:16:00|95687.8|95637.8|95702.9|95652.9|95706.6|95656.6|95679.8|95629.8|62
1652076970000|2022-05-09 06:16:10|95705.5|95655.5|95694.8|95644.8|95706.2|95656.2|95694.8|95644.8|62
1652076980000|2022-05-09 06:16:20|95694.9|95644.9|95691.5|95641.5|95698.8|95648.8|95686.5|95636.5|54
1652076990000|2022-05-09 06:16:30|95690.9|95640.9|95703.4|95653.4|95705.4|95655.4|95688.4|95638.4|55
1652077000000|2022-05-09 06:16:40|95703.3|95653.3|95699.9|95649.9|95705.5|95655.5|95695.8|95645.8|44
1652077010000|2022-05-09 06:16:50|95699.4|95649.4|95707.9|95657.9|95709.8|95659.8|95699|95649|37
1652077020000|2022-05-09 06:17:00|95706.5|95656.5|95707.6|95657.6|95712.7|95662.7|95705.9|95655.9|35
1652077030000|2022-05-09 06:17:10|95707|95657|95690.7|95640.7|95708.3|95658.3|95690.7|95640.7|54
1652077040000|2022-05-09 06:17:20|95691.4|95641.4|95682|95632|95691.4|95641.4|95679.4|95629.4|52
1652077050000|2022-05-09 06:17:30|95681.6|95631.6|95683.3|95633.3|95691|95641|95681.1|95631.1|44
1652077060000|2022-05-09 06:17:40|95684.6|95634.6|95675.6|95625.6|95687.1|95637.1|95671.4|95621.4|52
1652077070000|2022-05-09 06:17:50|95674.8|95624.8|95675.6|95625.6|95678.5|95628.5|95672.9|95622.9|32
1652077080000|2022-05-09 06:18:00|95674.4|95624.4|95671.6|95621.6|95681.8|95631.8|95662.6|95612.6|54
1652077090000|2022-05-09 06:18:10|95670.3|95620.3|95695.9|95645.9|95700.5|95650.5|95670.1|95620.1|58
1652077100000|2022-05-09 06:18:20|95694.1|95644.1|95696.4|95646.4|95697.5|95647.5|95688.3|95638.3|57
1652077110000|2022-05-09 06:18:30|95695.8|95645.8|95673.4|95623.4|95695.8|95645.8|95661.3|95618.8|61
1652077120000|2022-05-09 06:18:40|95672.4|95622.4|95669.5|95619.5|95673.9|95623.9|95668|95618|47
1652077130000|2022-05-09 06:18:50|95668.2|95618.2|95662.5|95612.5|95668.2|95618.2|95658.1|95608.1|62
1652077140000|2022-05-09 06:19:00|95662.7|95612.7|95659|95609|95664|95614|95657.9|95607.9|37
1652077150000|2022-05-09 06:19:10|95658.4|95608.4|95656.9|95606.9|95658.9|95608.9|95653.1|95603.1|38
1652077160000|2022-05-09 06:19:20|95657.3|95607.3|95657.4|95607.4|95664.1|95614.1|95655.5|95605.5|44
1652077170000|2022-05-09 06:19:30|95656.6|95606.6|95650.6|95600.6|95658.2|95608.2|95640.2|95590.2|73
1652077180000|2022-05-09 06:19:40|95650|95600|95644|95594|95650|95600|95642.6|95592.6|43
1652077190000|2022-05-09 06:19:50|95644.3|95594.3|95668.3|95618.3|95669.9|95619.9|95641.7|95591.7|51
1652077200000|2022-05-09 06:20:00|95669.2|95619.2|95663.7|95613.7|95674.6|95624.6|95653|95603|61
1652077210000|2022-05-09 06:20:10|95663|95613|95658.3|95608.3|95673.7|95623.7|95648|95603.3|59
1652077220000|2022-05-09 06:20:20|95659|95609|95653.3|95603.3|95661.3|95611.3|95650.8|95600.8|55
1652077230000|2022-05-09 06:20:30|95653.2|95603.2|95650.7|95600.7|95655.6|95605.6|95646.5|95596.5|49
1652077240000|2022-05-09 06:20:40|95650.4|95600.4|95650.5|95600.5|95654.1|95604.1|95646.8|95596.8|29
1652077250000|2022-05-09 06:20:50|95651.4|95601.4|95646.2|95596.2|95651.4|95601.4|95646.2|95596.2|24
1652077260000|2022-05-09 06:21:00|95646.8|95596.8|95648.6|95598.6|95655.1|95605.1|95643.9|95593.9|46
1652077270000|2022-05-09 06:21:10|95648.9|95598.9|95647.2|95597.2|95659.3|95609.3|95646.7|95596.7|62
1652077280000|2022-05-09 06:21:20|95648.7|95598.7|95646.8|95596.8|95656.9|95610.7|95635.7|95585.7|57
1652077290000|2022-05-09 06:21:30|95646.6|95596.6|95648|95598|95655.1|95605.1|95646.5|95596.5|45
1652077300000|2022-05-09 06:21:40|95648.8|95598.8|95647.3|95597.3|95649.2|95599.2|95647.3|95597.3|27
1652077310000|2022-05-09 06:21:50|95647.2|95597.2|95657.6|95607.6|95662.9|95623.1|95647.2|95597.2|48
1652077320000|2022-05-09 06:22:00|95657.3|95607.3|95651.9|95601.9|95660.2|95610.2|95650.7|95600.7|62
1652077330000|2022-05-09 06:22:10|95651.4|95601.4|95655.7|95605.7|95657.6|95607.6|95649.3|95599.3|45
1652077340000|2022-05-09 06:22:20|95655.5|95605.5|95653.2|95603.2|95661.3|95611.3|95653.2|95603.2|47
1652077350000|2022-05-09 06:22:30|95654|95604|95660.8|95610.8|95664.8|95614.8|95654|95604|58
1652077360000|2022-05-09 06:22:40|95659.9|95609.9|95657.2|95607.2|95661.6|95611.6|95652.5|95602.5|53
1652077370000|2022-05-09 06:22:50|95655.7|95605.7|95644.3|95594.3|95663.4|95613.4|95644.3|95594.3|52
1652077380000|2022-05-09 06:23:00|95645.8|95595.8|95650.3|95600.3|95657.3|95607.3|95645.2|95595.2|55
1652077390000|2022-05-09 06:23:10|95649.4|95599.4|95652.2|95602.2|95657.2|95607.2|95631.3|95581.3|60
1652077400000|2022-05-09 06:23:20|95648.9|95598.9|95655.3|95605.3|95655.3|95605.3|95644.6|95594.6|73
1652077410000|2022-05-09 06:23:30|95655.1|95605.1|95645.6|95595.6|95657.3|95607.3|95641.9|95591.9|61
1652077420000|2022-05-09 06:23:40|95647|95597|95653.2|95603.2|95656.8|95606.8|95644.6|95594.6|62
1652077430000|2022-05-09 06:23:50|95653.9|95603.9|95647.6|95597.6|95662.2|95612.2|95645.9|95595.9|65
1652077440000|2022-05-09 06:24:00|95648.4|95598.4|95636.9|95586.9|95648.4|95598.4|95634.1|95584.1|52
1652077450000|2022-05-09 06:24:10|95637.1|95587.1|95625.8|95575.8|95638.7|95588.7|95625.8|95575.8|30
1652077460000|2022-05-09 06:24:20|95630.1|95580.1|95632.1|95582.1|95633.2|95583.2|95629.5|95579.5|24
1652077470000|2022-05-09 06:24:30|95633.1|95583.1|95616.8|95566.8|95633.1|95583.1|95611.6|95561.6|47
1652077480000|2022-05-09 06:24:40|95616.9|95566.9|95619.3|95569.3|95620.8|95570.8|95614.8|95564.8|29
1652077490000|2022-05-09 06:24:50|95621.6|95571.6|95622.3|95572.3|95626.7|95576.7|95620.6|95570.6|36
1652077500000|2022-05-09 06:25:00|95621.9|95571.9|95634|95584|95640.2|95590.2|95613.8|95571.9|53
1652077510000|2022-05-09 06:25:10|95634.4|95584.4|95631.6|95581.6|95641|95591|95622.1|95572.1|46
1652077520000|2022-05-09 06:25:20|95633.2|95583.2|95630.6|95580.6|95639|95589|95629.5|95579.5|62
1652077530000|2022-05-09 06:25:30|95630.3|95580.3|95617.6|95567.6|95631.2|95581.2|95617.6|95567.6|56
1652077540000|2022-05-09 06:25:40|95616.5|95566.5|95617.3|95567.3|95622.7|95572.7|95616.5|95566.5|46
1652077550000|2022-05-09 06:25:50|95618.1|95568.1|95622.2|95572.2|95622.7|95572.7|95616.1|95566.1|30
1652077560000|2022-05-09 06:26:00|95623.9|95573.9|95632.8|95582.8|95633.2|95583.2|95620.5|95570.5|58
1652077570000|2022-05-09 06:26:10|95631.8|95581.8|95639.3|95589.3|95642.7|95592.7|95631.4|95581.4|52
1652077580000|2022-05-09 06:26:20|95639.4|95589.4|95634.1|95584.1|95639.8|95589.8|95630.5|95580.5|42
1652077590000|2022-05-09 06:26:30|95631.8|95581.8|95635.7|95585.7|95638|95588|95624.9|95574.9|59
1652077600000|2022-05-09 06:26:40|95635.9|95585.9|95623.9|95573.9|95635.9|95585.9|95621.7|95571.7|54
1652077610000|2022-05-09 06:26:50|95623.3|95573.3|95621.8|95571.8|95624.1|95574.1|95620.4|95570.4|48
1652077620000|2022-05-09 06:27:00|95621.9|95571.9|95619|95569|95623.1|95573.1|95594.8|95560.1|49
1652077630000|2022-05-09 06:27:10|95620.6|95570.6|95624.9|95574.9|95625.7|95575.7|95612.7|95562.7|31
1652077640000|2022-05-09 06:27:20|95624.4|95574.4|95602|95552|95625.5|95575.5|95591.3|95541.3|67
1652077650000|2022-05-09 06:27:30|95602.1|95552.1|95614|95564|95619.1|95569.1|95599.6|95549.6|49
1652077660000|2022-05-09 06:27:40|95614.5|95564.5|95607.2|95557.2|95615.5|95565.5|95600.7|95550.7|55
1652077670000|2022-05-09 06:27:50|95607.9|95557.9|95596.3|95546.3|95607.9|95557.9|95594.6|95544.6|55
1652077680000|2022-05-09 06:28:00|95596.8|95546.8|95595.3|95545.3|95597.9|95547.9|95590.3|95540.3|64
1652077690000|2022-05-09 06:28:10|95595.6|95545.6|95598.5|95548.5|95600.2|95550.2|95587.1|95537.1|51
1652077700000|2022-05-09 06:28:20|95598.4|95548.4|95600.6|95550.6|95600.8|95550.8|95596.8|95546.8|41
1652077710000|2022-05-09 06:28:30|95600.5|95550.5|95598|95548|95602.2|95552.2|95598|95548|31
1652077720000|2022-05-09 06:28:40|95598.7|95548.7|95576.5|95526.5|95599.7|95549.7|95573.7|95523.7|46
1652077730000|2022-05-09 06:28:50|95576.1|95526.1|95543.2|95493.2|95576.1|95526.1|95542.2|95492.2|48
1652077740000|2022-05-09 06:29:00|95543.1|95493.1|95522|95472|95543.5|95493.5|95522|95472|59
1652077750000|2022-05-09 06:29:10|95523.1|95473.1|95522.3|95472.3|95528.2|95478.2|95516.3|95466.3|47
1652077760000|2022-05-09 06:29:20|95522.8|95472.8|95533.4|95483.4|95536.5|95486.5|95520|95470|62
1652077770000|2022-05-09 06:29:30|95532.7|95482.7|95536.8|95486.8|95536.8|95486.8|95531.5|95481.5|47
1652077780000|2022-05-09 06:29:40|95537.1|95487.1|95546.8|95496.8|95552.7|95502.7|95536.7|95486.7|53
1652077790000|2022-05-09 06:29:50|95547.1|95497.1|95549.3|95499.3|95550.6|95500.6|95545.6|95495.6|41
1652077800000|2022-05-09 06:30:00|95548.7|95498.7|95563|95513|95563.2|95513.2|95547.6|95497.6|63
1652077810000|2022-05-09 06:30:10|95562.9|95512.9|95548.6|95498.6|95562.9|95512.9|95540.5|95490.5|56
1652077820000|2022-05-09 06:30:20|95549.1|95499.1|95552.6|95502.6|95556.8|95506.8|95547.9|95497.9|51
1652077830000|2022-05-09 06:30:30|95551|95501|95541.9|95491.9|95554.6|95504.6|95536.9|95486.9|47
1652077840000|2022-05-09 06:30:40|95541.5|95491.5|95532.6|95482.6|95542.1|95492.1|95530.8|95480.8|47
1652077850000|2022-05-09 06:30:50|95532.2|95482.2|95527.7|95477.7|95533.6|95483.6|95527.2|95477.2|35
1652077860000|2022-05-09 06:31:00|95529.5|95479.5|95549.7|95499.7|95551.5|95501.5|95528.6|95478.6|53
1652077870000|2022-05-09 06:31:10|95549.8|95499.8|95554.8|95504.8|95561.2|95511.2|95548.9|95498.9|44
1652077880000|2022-05-09 06:31:20|95554.7|95504.7|95569.4|95519.4|95569.4|95519.4|95554.7|95504.7|43
1652077890000|2022-05-09 06:31:30|95569.2|95519.2|95559.9|95509.9|95569.2|95519.2|95555.4|95505.4|57
1652077900000|2022-05-09 06:31:40|95559.8|95509.8|95572.6|95522.6|95578.3|95528.3|95559|95509|53
1652077910000|2022-05-09 06:31:50|95572.5|95522.5|95586|95536|95587.6|95537.6|95572.3|95522.3|44
1652077920000|2022-05-09 06:32:00|95585.3|95535.3|95592.6|95542.6|95596|95546|95585.3|95535.3|57
1652077930000|2022-05-09 06:32:10|95592.7|95542.7|95591|95541|95602.6|95552.6|95581.6|95531.6|54
1652077940000|2022-05-09 06:32:20|95585.3|95535.3|95585|95535|95588.8|95538.8|95582|95532|36
1652077950000|2022-05-09 06:32:30|95585.1|95535.1|95569.4|95544.4|95585.5|95544.4|95569.4|95525.5|25
1652077960000|2022-05-09 06:32:40|95571|95546|95559.8|95509.8|95583.8|95546|95555.9|95507.7|42
1652077970000|2022-05-09 06:32:50|95559.5|95509.5|95549.4|95499.4|95561.8|95523.5|95545.7|95495.7|46
1652077980000|2022-05-09 06:33:00|95548.6|95498.6|95553.8|95503.8|95558.3|95515.9|95540.9|95498.6|41
1652077990000|2022-05-09 06:33:10|95554|95504|95555.5|95505.5|95565.1|95515.1|95549.8|95499.8|44
1652078000000|2022-05-09 06:33:20|95556.5|95506.5|95569.6|95519.6|95570.2|95520.2|95556.5|95506.5|45
1652078010000|2022-05-09 06:33:30|95570|95520|95568.3|95518.3|95571.4|95521.4|95565.7|95515.7|27
1652078020000|2022-05-09 06:33:40|95564.5|95514.5|95569.7|95519.7|95573.5|95523.5|95564.5|95514.5|22
1652078030000|2022-05-09 06:33:50|95570.6|95520.6|95572|95522|95573.4|95523.4|95565|95515|25
1652078040000|2022-05-09 06:34:00|95571.4|95521.4|95568.6|95518.6|95571.4|95521.4|95563.5|95513.5|39
1652078050000|2022-05-09 06:34:10|95568.4|95518.4|95583.8|95533.8|95585|95535|95568.4|95518.4|40
1652078060000|2022-05-09 06:34:20|95583.7|95533.7|95584.5|95534.5|95589|95539|95583.1|95533.1|45
1652078070000|2022-05-09 06:34:30|95585.3|95535.3|95585.3|95535.3|95587.8|95537.8|95585.3|95535.3|16
1652078080000|2022-05-09 06:34:40|95585.6|95535.6|95585.7|95535.7|95586.2|95536.2|95585.1|95535.1|17
1652078090000|2022-05-09 06:34:50|95585.9|95535.9|95590.6|95540.6|95595.8|95545.8|95585.4|95535.4|49
1652078100000|2022-05-09 06:35:00|95590.8|95540.8|95578.1|95553.1|95593.6|95553.8|95578.1|95535.8|25
1652078110000|2022-05-09 06:35:10|95577.6|95552.6|95570.2|95520.2|95591.3|95553.3|95557.6|95514.3|40
1652078120000|2022-05-09 06:35:20|95569.8|95519.8|95561.5|95511.5|95569.8|95521|95543|95501.7|47
1652078130000|2022-05-09 06:35:30|95560.9|95510.9|95554.8|95504.8|95563.3|95513.3|95554.8|95504.8|54
1652078140000|2022-05-09 06:35:40|95560.5|95510.5|95578.9|95528.9|95580.7|95530.7|95556.8|95506.8|53
1652078150000|2022-05-09 06:35:50|95579.2|95529.2|95584.8|95534.8|95588.5|95538.5|95573.6|95523.6|36
1652078160000|2022-05-09 06:36:00|95580.3|95530.3|95578.4|95528.4|95587.2|95537.2|95576.7|95526.7|39
1652078170000|2022-05-09 06:36:10|95578|95528|95581.8|95531.8|95582.1|95532.1|95574.8|95524.8|23
1652078180000|2022-05-09 06:36:20|95582.1|95532.1|95572.5|95522.5|95582.1|95532.1|95568.8|95518.8|47
1652078190000|2022-05-09 06:36:30|95571.1|95521.1|95564.2|95514.2|95577.1|95527.1|95562.3|95512.3|61
1652078200000|2022-05-09 06:36:40|95563.6|95513.6|95572.8|95522.8|95576.8|95526.8|95563.6|95513.6|39
1652078210000|2022-05-09 06:36:50|95572.9|95522.9|95575.4|95525.4|95579.5|95529.5|95572.1|95522.1|36
1652078220000|2022-05-09 06:37:00|95575.3|95525.3|95576.7|95526.7|95579.7|95529.7|95573.1|95523.1|37
1652078230000|2022-05-09 06:37:10|95575.8|95525.8|95577.7|95527.7|95580|95530|95575.8|95525.8|21
1652078240000|2022-05-09 06:37:20|95576.7|95526.7|95578.1|95528.1|95580|95530|95576.7|95526.7|35
1652078250000|2022-05-09 06:37:30|95578|95528|95579.6|95529.6|95582.5|95532.5|95576.1|95526.1|26
1652078260000|2022-05-09 06:37:40|95578.1|95528.1|95579.4|95529.4|95579.6|95529.6|95577|95527|27
1652078270000|2022-05-09 06:37:50|95577|95527|95581.6|95531.6|95591|95541|95577|95527|49
1652078280000|2022-05-09 06:38:00|95581.5|95531.5|95533|95483|95585.1|95535.1|95532.3|95482.3|52
1652078290000|2022-05-09 06:38:10|95535.3|95485.3|95538.4|95488.4|95539.1|95501.1|95524.9|95485.3|42
1652078300000|2022-05-09 06:38:20|95536|95486|95537|95487|95537|95499.6|95521.2|95484|27
1652078310000|2022-05-09 06:38:30|95529|95479|95516|95491|95529|95494.9|95515.4|95472.5|54
1652078320000|2022-05-09 06:38:40|95516.3|95491.3|95518.2|95493.2|95518.6|95493.6|95514|95489|32
1652078330000|2022-05-09 06:38:50|95518.6|95493.6|95515|95490|95518.6|95493.6|95509.3|95484.3|46
1652078340000|2022-05-09 06:39:00|95517|95492|95524.5|95499.5|95535.6|95501.5|95517|95482.5|59
1652078350000|2022-05-09 06:39:10|95524.1|95499.1|95550.7|95500.7|95554.7|95513.4|95523|95498|49
1652078360000|2022-05-09 06:39:20|95549.3|95499.3|95525.8|95475.8|95549.3|95513.7|95510.3|95460.3|45
1652078370000|2022-05-09 06:39:30|95525.4|95475.4|95510.9|95460.9|95533.1|95496.7|95504.7|95454.7|62
1652078380000|2022-05-09 06:39:40|95509.8|95459.8|95502.4|95452.4|95510.3|95460.3|95501.4|95451.4|53
1652078390000|2022-05-09 06:39:50|95503.2|95453.2|95492.3|95442.3|95503.5|95465.5|95471.6|95421.6|61
1652078400000|2022-05-09 06:40:00|95490.7|95440.7|95508|95458|95508|95458|95486.3|95436.3|64
1652078410000|2022-05-09 06:40:10|95505|95455|95508.1|95458.1|95511.5|95473.9|95498|95448.9|65
1652078420000|2022-05-09 06:40:20|95510|95460|95514.3|95464.3|95519.7|95475.6|95500.3|95458|71
1652078430000|2022-05-09 06:40:30|95512|95462|95519|95469|95519.2|95469.2|95510.4|95460.4|64
1652078440000|2022-05-09 06:40:40|95518.2|95468.2|95521.5|95471.5|95525.1|95475.1|95515|95465|46
1652078450000|2022-05-09 06:40:50|95521|95471|95523.9|95473.9|95525.3|95486.8|95505.6|95464.6|66
1652078460000|2022-05-09 06:41:00|95523.7|95473.7|95534.8|95484.8|95540.1|95490.1|95514.6|95468.3|42
1652078470000|2022-05-09 06:41:10|95531|95481|95533.5|95483.5|95535.4|95491.8|95516.3|95477.5|45
1652078480000|2022-05-09 06:41:20|95533.8|95483.8|95531.9|95481.9|95535|95485|95531.3|95481.3|23
1652078490000|2022-05-09 06:41:30|95531.8|95481.8|95534|95484|95539.9|95494.4|95519.4|95478.1|44
1652078500000|2022-05-09 06:41:40|95534.9|95484.9|95534.8|95484.8|95537.7|95496.6|95518.9|95481.3|42
1652078510000|2022-05-09 06:41:50|95534.5|95484.5|95522.1|95472.1|95534.7|95484.7|95507|95469.7|68
1652078520000|2022-05-09 06:42:00|95520.3|95470.3|95525.8|95475.8|95529.2|95494.4|95508|95470.3|74
1652078530000|2022-05-09 06:42:10|95525.4|95475.4|95521|95471|95526.4|95476.4|95519.7|95469.7|50
1652078540000|2022-05-09 06:42:20|95521.4|95471.4|95530.7|95480.7|95530.7|95480.7|95518.5|95468.5|47
1652078550000|2022-05-09 06:42:30|95530.8|95480.8|95527.7|95477.7|95531.7|95494|95513.3|95472.2|68
1652078560000|2022-05-09 06:42:40|95529.1|95479.1|95528.3|95478.3|95534.2|95484.2|95524.2|95474.2|62
1652078570000|2022-05-09 06:42:50|95528.1|95478.1|95518.5|95468.5|95528.1|95478.1|95506.9|95456.9|58
1652078580000|2022-05-09 06:43:00|95519.1|95469.1|95525.8|95475.8|95527.9|95484.7|95502.1|95467.3|67
1652078590000|2022-05-09 06:43:10|95525.2|95475.2|95508.2|95458.2|95532.8|95482.8|95502.5|95452.5|63
1652078600000|2022-05-09 06:43:20|95509.4|95459.4|95508.1|95458.1|95511.2|95461.2|95505.3|95455.3|54
1652078610000|2022-05-09 06:43:30|95508|95458|95507.2|95457.2|95511.8|95474.8|95498.5|95454.4|53
1652078620000|2022-05-09 06:43:40|95507.7|95457.7|95505.8|95455.8|95510.9|95460.9|95495.1|95445.1|63
1652078630000|2022-05-09 06:43:50|95506.6|95456.6|95508.8|95458.8|95511|95461|95505.2|95455.2|48
1652078640000|2022-05-09 06:44:00|95509|95459|95521|95471|95525|95484.5|95508.9|95458.9|73
1652078650000|2022-05-09 06:44:10|95521.2|95471.2|95511.1|95461.1|95522.2|95472.2|95508.5|95458.5|56
1652078660000|2022-05-09 06:44:20|95511.6|95461.6|95516|95466|95516.4|95466.4|95511.6|95461.6|31
1652078670000|2022-05-09 06:44:30|95515.7|95465.7|95517.1|95467.1|95522.4|95472.4|95514.3|95464.3|58
1652078680000|2022-05-09 06:44:40|95511.9|95461.9|95520.5|95470.5|95520.5|95470.5|95506.8|95456.8|45
1652078690000|2022-05-09 06:44:50|95517.7|95467.7|95520.1|95470.1|95522.4|95472.4|95513.8|95463.8|36
1652078700000|2022-05-09 06:45:00|95520.7|95470.7|95518.3|95468.3|95522.5|95472.5|95516.6|95466.6|39
1652078710000|2022-05-09 06:45:10|95518.2|95468.2|95523.3|95473.3|95529.5|95479.5|95518.2|95468.2|43
1652078720000|2022-05-09 06:45:20|95523.5|95473.5|95520.1|95470.1|95524.6|95474.6|95518.2|95468.2|38
1652078730000|2022-05-09 06:45:30|95519.9|95469.9|95519|95469|95519.9|95469.9|95517|95467|34
1652078740000|2022-05-09 06:45:40|95517.6|95467.6|95514.8|95464.8|95523.4|95486.7|95503.2|95464.1|43
1652078750000|2022-05-09 06:45:50|95513.5|95463.5|95512.2|95462.2|95513.5|95463.5|95509.9|95459.9|36
1652078760000|2022-05-09 06:46:00|95512.6|95462.6|95518.4|95468.4|95518.4|95476.7|95498.9|95462.5|37
1652078770000|2022-05-09 06:46:10|95517.3|95467.3|95526.9|95476.9|95544.1|95494.1|95507.5|95457.5|61
1652078780000|2022-05-09 06:46:20|95526.8|95476.8|95527.2|95477.2|95527.6|95477.6|95525.7|95475.7|25
1652078790000|2022-05-09 06:46:30|95526.9|95476.9|95519.5|95469.5|95529.3|95479.3|95518.8|95468.8|31
1652078800000|2022-05-09 06:46:40|95521|95471|95517.1|95467.1|95521|95471|95504.8|95454.8|48
1652078810000|2022-05-09 06:46:50|95520.1|95470.1|95515.6|95465.6|95520.1|95470.1|95513.1|95463.1|28
1652078820000|2022-05-09 06:47:00|95520.7|95470.7|95524|95474|95530.8|95480.8|95520.7|95470.7|34
1652078830000|2022-05-09 06:47:10|95524.3|95474.3|95544.9|95494.9|95546.7|95508.1|95524.3|95474.3|44
1652078840000|2022-05-09 06:47:20|95545.2|95495.2|95552.7|95502.7|95554.5|95504.5|95543.6|95493.6|33
1652078850000|2022-05-09 06:47:30|95553.7|95503.7|95583.1|95533.1|95585.3|95542.4|95553.7|95503.7|51
1652078860000|2022-05-09 06:47:40|95580.9|95530.9|95614.8|95564.8|95618.7|95568.7|95570.4|95530.9|48
1652078870000|2022-05-09 06:47:50|95615.2|95565.2|95597.6|95572.6|95617|95573.1|95597.6|95560|44
1652078880000|2022-05-09 06:48:00|95606.8|95556.8|95609.2|95559.2|95612|95574.8|95592.9|95555.2|49
1652078890000|2022-05-09 06:48:10|95610.3|95560.3|95612|95587|95625.2|95588.6|95596.1|95557.2|36
1652078900000|2022-05-09 06:48:20|95623.7|95573.7|95626.7|95576.7|95626.7|95589.7|95609|95569.8|60
1652078910000|2022-05-09 06:48:30|95625|95575|95622.9|95572.9|95625.3|95587.4|95608.5|95569|45
1652078920000|2022-05-09 06:48:40|95622.7|95572.7|95622.2|95572.2|95624.9|95585.9|95609.7|95571.7|36
1652078930000|2022-05-09 06:48:50|95623|95573|95621|95596|95632.7|95596.4|95616.1|95572.9|43
1652078940000|2022-05-09 06:49:00|95621.4|95596.4|95631|95581|95633.4|95596.6|95620.5|95581|34
1652078950000|2022-05-09 06:49:10|95631.4|95581.4|95636.2|95586.2|95638.3|95588.3|95628.6|95578.6|38
1652078960000|2022-05-09 06:49:20|95636.3|95586.3|95643|95593|95644|95598.3|95622.9|95583.8|41
1652078970000|2022-05-09 06:49:30|95642.2|95592.2|95636.3|95611.3|95648.7|95615.8|95634|95592.2|52
1652078980000|2022-05-09 06:49:40|95635.9|95610.9|95644.6|95594.6|95647.2|95614.6|95631.4|95593.1|53
1652078990000|2022-05-09 06:49:50|95645.3|95595.3|95625.8|95600.8|95645.3|95605.7|95624.9|95587.5|33
1652079000000|2022-05-09 06:50:00|95627.5|95602.5|95634.8|95609.8|95647.2|95613.6|95627.5|95594.7|58
1652079010000|2022-05-09 06:50:10|95638.8|95613.8|95649.6|95599.6|95649.8|95615.8|95636.1|95599.1|37
1652079020000|2022-05-09 06:50:20|95648.7|95598.7|95637.9|95612.9|95648.7|95612.9|95634.4|95597.4|28
1652079030000|2022-05-09 06:50:30|95637.4|95612.4|95652|95602|95652.2|95614.9|95635.3|95602|46
1652079040000|2022-05-09 06:50:40|95652.3|95602.3|95655.1|95630.1|95670|95633.2|95640.7|95599.5|47
1652079050000|2022-05-09 06:50:50|95655.5|95630.5|95665.1|95640.1|95678.7|95643.4|95654.7|95623|49
1652079060000|2022-05-09 06:51:00|95665.4|95640.4|95671.5|95646.5|95690.6|95652|95658.1|95633.1|61
1652079070000|2022-05-09 06:51:10|95671.2|95646.2|95671.2|95621.2|95678.5|95646.2|95657.9|95620.1|67
1652079080000|2022-05-09 06:51:20|95655.6|95630.6|95660|95635|95670|95636.1|95653.5|95618.8|64
1652079090000|2022-05-09 06:51:30|95660.6|95635.6|95657.1|95632.1|95671.6|95639|95653.6|95621.6|47
1652079100000|2022-05-09 06:51:40|95657.8|95632.8|95657.8|95632.8|95658|95633|95652.1|95627.1|38
1652079110000|2022-05-09 06:51:50|95654.5|95629.5|95659.5|95634.5|95659.5|95634.5|95653.2|95628.2|34
1652079120000|2022-05-09 06:52:00|95656.9|95631.9|95663.4|95638.4|95678.2|95641.7|95656.1|95621.1|57
1652079130000|2022-05-09 06:52:10|95663.5|95638.5|95662.2|95637.2|95674.3|95641.1|95661.8|95622.8|41
1652079140000|2022-05-09 06:52:20|95661.2|95636.2|95672.1|95622.1|95675.6|95642.3|95660.2|95622.1|50
1652079150000|2022-05-09 06:52:30|95673|95623|95667.7|95642.7|95678.6|95643.1|95660.7|95621.7|51
1652079160000|2022-05-09 06:52:40|95666.6|95641.6|95661.3|95636.3|95677.3|95641.9|95657.3|95621|52
1652079170000|2022-05-09 06:52:50|95661|95636|95659.9|95634.9|95675.8|95638.1|95658.3|95622.6|48
1652079180000|2022-05-09 06:53:00|95658.7|95633.7|95667.2|95642.2|95671.4|95642.7|95657.5|95620.4|69
1652079190000|2022-05-09 06:53:10|95668.7|95643.7|95665.6|95640.6|95682.8|95646|95661.7|95624.6|58
1652079200000|2022-05-09 06:53:20|95666.1|95641.1|95677.6|95652.6|95689.6|95652.6|95664.2|95626.1|45
1652079210000|2022-05-09 06:53:30|95677.1|95652.1|95702.8|95677.8|95725.4|95681.1|95675.7|95650.7|59
1652079220000|2022-05-09 06:53:40|95703.2|95678.2|95714.9|95664.9|95716.2|95679.4|95697.6|95658.7|53
1652079230000|2022-05-09 06:53:50|95717.2|95667.2|95720.3|95670.3|95723.2|95683.8|95704.8|95664.6|55
1652079240000|2022-05-09 06:54:00|95720|95670|95719.2|95669.2|95721.3|95681.4|95704.9|95667.1|47
1652079250000|2022-05-09 06:54:10|95718.8|95668.8|95731.3|95681.3|95732.8|95693.6|95715.6|95668.8|55
1652079260000|2022-05-09 06:54:20|95729.3|95679.3|95738.7|95688.7|95738.7|95688.7|95729.3|95679.3|39
1652079270000|2022-05-09 06:54:30|95738.3|95688.3|95733.1|95683.1|95740.9|95701.3|95726.3|95681|51
1652079280000|2022-05-09 06:54:40|95733.3|95683.3|95719.7|95694.7|95735|95698.6|95718.9|95680.6|53
1652079290000|2022-05-09 06:54:50|95719.4|95694.4|95743.2|95693.2|95744.2|95699|95719.4|95682.8|51
1652079300000|2022-05-09 06:55:00|95743.3|95693.3|95718.2|95693.2|95743.3|95697.2|95717|95678.7|48
1652079310000|2022-05-09 06:55:10|95717.6|95692.6|95713.4|95688.4|95728|95693.4|95711.1|95676.3|47
1652079320000|2022-05-09 06:55:20|95713.9|95688.9|95732.6|95682.6|95734.3|95697.2|95713.6|95681.9|32
1652079330000|2022-05-09 06:55:30|95732.7|95682.7|95715.4|95690.4|95733.7|95696.8|95714.7|95682.2|27
1652079340000|2022-05-09 06:55:40|95713.7|95688.7|95711.1|95686.1|95715.2|95690.2|95711.1|95686.1|41
1652079350000|2022-05-09 06:55:50|95711.3|95686.3|95718.2|95693.2|95719|95694|95710.7|95685.7|37
1652079360000|2022-05-09 06:56:00|95717.5|95692.5|95712.7|95687.7|95717.5|95692.5|95711.8|95686.8|40
1652079370000|2022-05-09 06:56:10|95712.2|95687.2|95710.4|95685.4|95712.7|95687.7|95710.2|95685.2|22
1652079380000|2022-05-09 06:56:20|95710.2|95685.2|95713.7|95688.7|95713.8|95688.8|95710.2|95685.2|34
1652079390000|2022-05-09 06:56:30|95713.5|95688.5|95713.6|95688.6|95714.5|95689.5|95710.6|95685.6|37
1652079400000|2022-05-09 06:56:40|95713.3|95688.3|95701.6|95651.6|95714.8|95689.8|95701.6|95651.6|45
1652079410000|2022-05-09 06:56:50|95701.4|95651.4|95679.5|95629.5|95701.4|95651.4|95678.4|95628.4|65
1652079420000|2022-05-09 06:57:00|95681.4|95631.4|95674.4|95624.4|95682.7|95643.3|95661.2|95622|62
1652079430000|2022-05-09 06:57:10|95674|95624|95672.3|95647.3|95693.4|95655.9|95666.2|95624|61
1652079440000|2022-05-09 06:57:20|95672.8|95647.8|95675.2|95625.2|95676.7|95648.3|95667.7|95625.2|55
1652079450000|2022-05-09 06:57:30|95671.8|95621.8|95664.1|95614.1|95675.3|95640.1|95653.1|95609|60
1652079460000|2022-05-09 06:57:40|95663.8|95613.8|95685.8|95635.8|95685.8|95639.2|95659.1|95613.8|51
1652079470000|2022-05-09 06:57:50|95684.1|95634.1|95676.9|95651.9|95686.2|95652.5|95665.4|95633.9|68
1652079480000|2022-05-09 06:58:00|95678.1|95653.1|95666.4|95641.4|95696|95656.4|95665.3|95628.7|71
1652079490000|2022-05-09 06:58:10|95665.2|95640.2|95701.1|95651.1|95706.5|95656.5|95657.4|95624.2|66
1652079500000|2022-05-09 06:58:20|95701|95651|95690.1|95640.1|95704.6|95654.6|95685.6|95635.6|58
1652079510000|2022-05-09 06:58:30|95691.6|95641.6|95666.6|95616.6|95692.5|95642.5|95665.3|95615.3|57
1652079520000|2022-05-09 06:58:40|95666.5|95616.5|95652.1|95602.1|95668|95618|95651.2|95601.2|59
1652079530000|2022-05-09 06:58:50|95651.6|95601.6|95655.4|95605.4|95661.5|95611.5|95647.5|95597.5|65
1652079540000|2022-05-09 06:59:00|95657|95607|95664.1|95614.1|95666.3|95616.3|95654.8|95604.8|53
1652079550000|2022-05-09 06:59:10|95662.7|95612.7|95628.7|95578.7|95662.7|95612.7|95625.7|95575.7|71
1652079560000|2022-05-09 06:59:20|95629.2|95579.2|95640.7|95590.7|95643.1|95593.1|95625.6|95575.6|60
1652079570000|2022-05-09 06:59:30|95639.1|95589.1|95646.9|95596.9|95653|95603|95636.7|95586.7|61
1652079580000|2022-05-09 06:59:40|95647.4|95597.4|95632.7|95582.7|95659.4|95609.4|95621|95578.3|57
1652079590000|2022-05-09 06:59:50|95630.2|95580.2|95626.6|95576.6|95630.2|95598|95598.4|95548.4|66
1652079600000|2022-05-09 07:00:00|95627.2|95577.2|95624|95574|95638|95588|95621.3|95571.3|74
1652079610000|2022-05-09 07:00:10|95624.8|95574.8|95619.5|95569.5|95626.1|95576.1|95612.9|95562.9|58
1652079620000|2022-05-09 07:00:20|95619.1|95569.1|95633|95583|95633|95586.6|95607.3|95567.8|64
1652079630000|2022-05-09 07:00:30|95635.3|95585.3|95634.3|95584.3|95637|95587|95627.3|95577.3|57
1652079640000|2022-05-09 07:00:40|95634.4|95584.4|95630|95580|95642.2|95594|95617.9|95579.4|57
1652079650000|2022-05-09 07:00:50|95631|95581|95593.3|95543.3|95631|95586.8|95591.2|95541.2|66
1652079660000|2022-05-09 07:01:00|95593.9|95543.9|95582.9|95557.9|95597.7|95559.4|95579.5|95539.2|59
1652079670000|2022-05-09 07:01:10|95583|95558|95576.3|95551.3|95589.8|95558|95565.7|95527.2|65
1652079680000|2022-05-09 07:01:20|95574.4|95549.4|95573.7|95548.7|95587.1|95552.6|95562.5|95529.8|63
1652079690000|2022-05-09 07:01:30|95575.6|95550.6|95557.2|95507.2|95582.4|95553.9|95540.4|95505.8|61
1652079700000|2022-05-09 07:01:40|95556.9|95506.9|95560.8|95510.8|95567.7|95529|95554|95505.5|51
1652079710000|2022-05-09 07:01:50|95559.7|95509.7|95558|95508|95559.7|95518.3|95543.3|95500|67
1652079720000|2022-05-09 07:02:00|95556.8|95506.8|95543.8|95493.8|95563.4|95525|95543.8|95493.8|61
1652079730000|2022-05-09 07:02:10|95543.5|95493.5|95548.4|95498.4|95551|95514.2|95527.5|95486|62
1652079740000|2022-05-09 07:02:20|95548.7|95498.7|95552.2|95502.2|95553.1|95514.3|95535.8|95486.3|62
1652079750000|2022-05-09 07:02:30|95555.5|95505.5|95554.5|95504.5|95561.9|95523.9|95546.1|95503.1|58
1652079760000|2022-05-09 07:02:40|95556.2|95506.2|95528.2|95478.2|95556.2|95507.2|95518.2|95478|62
1652079770000|2022-05-09 07:02:50|95528|95478|95537.8|95487.8|95545.3|95504.8|95525.9|95477.7|59
1652079780000|2022-05-09 07:03:00|95537.4|95487.4|95534.5|95484.5|95547.9|95502.8|95527.8|95484.5|53
1652079790000|2022-05-09 07:03:10|95534|95484|95536.2|95486.2|95537.6|95494.7|95516.8|95478.4|50
1652079800000|2022-05-09 07:03:20|95536.1|95486.1|95536.8|95486.8|95537.6|95487.6|95528.6|95478.6|48
1652079810000|2022-05-09 07:03:30|95537.5|95487.5|95535.5|95485.5|95540.5|95496.2|95520.7|95478.4|56
1652079820000|2022-05-09 07:03:40|95535.1|95485.1|95552.9|95527.9|95567.7|95533.7|95522.7|95482.2|69
1652079830000|2022-05-09 07:03:50|95565.3|95515.3|95561.5|95511.5|95569.4|95528.8|95546.1|95507|68
1652079840000|2022-05-09 07:04:00|95558.6|95508.6|95555.1|95505.1|95569.3|95528.4|95539.9|95502.1|60
1652079850000|2022-05-09 07:04:10|95554.9|95504.9|95571|95521|95575.2|95525.4|95549.6|95504.8|60
1652079860000|2022-05-09 07:04:20|95570.6|95520.6|95567.3|95517.3|95573.2|95523.2|95565.9|95515.9|64
1652079870000|2022-05-09 07:04:30|95567.8|95517.8|95628|95578|95629.1|95579.1|95567.8|95517.8|63
1652079880000|2022-05-09 07:04:40|95629.1|95579.1|95624.1|95599.1|95641.4|95599.3|95623.2|95578|66
1652079890000|2022-05-09 07:04:50|95623.6|95598.6|95616.9|95591.9|95636.1|95601.4|95612.5|95577.4|59
1652079900000|2022-05-09 07:05:00|95616.2|95591.2|95600.4|95575.4|95633.2|95591.2|95600.3|95557.4|70
1652079910000|2022-05-09 07:05:10|95601|95576|95602|95577|95631.6|95593.6|95585.5|95552.4|72
1652079920000|2022-05-09 07:05:20|95602.2|95577.2|95616.8|95566.8|95620.1|95582.8|95597.6|95558.9|60
1652079930000|2022-05-09 07:05:30|95615.7|95565.7|95617.8|95567.8|95618|95578.6|95601.3|95564|46
1652079940000|2022-05-09 07:05:40|95614.6|95564.6|95608.3|95558.3|95615.4|95570.5|95591.8|95554.9|61
1652079950000|2022-05-09 07:05:50|95608.1|95558.1|95603|95578|95616.1|95578.8|95600.6|95555.5|64
1652079960000|2022-05-09 07:06:00|95605.1|95580.1|95598.3|95573.3|95613.8|95580.5|95598.3|95555.7|71
1652079970000|2022-05-09 07:06:10|95611.2|95561.2|95609.9|95559.9|95613|95575.8|95595.9|95555.6|53
1652079980000|2022-05-09 07:06:20|95610|95560|95608.6|95558.6|95614.7|95569.1|95587.2|95549.7|65
1652079990000|2022-05-09 07:06:30|95608.9|95558.9|95606.1|95556.1|95611.7|95571|95595|95553.5|53
1652080000000|2022-05-09 07:06:40|95605.7|95555.7|95612.7|95562.7|95614.2|95574|95593.8|95555.7|52
1652080010000|2022-05-09 07:06:50|95612|95562|95624.8|95574.8|95626.2|95581.9|95598.5|95562|57
1652080020000|2022-05-09 07:07:00|95612.4|95587.4|95606|95581|95627|95587.4|95606|95570.3|52
1652080030000|2022-05-09 07:07:10|95606.7|95581.7|95611.3|95586.3|95624.4|95588.5|95606.7|95572.6|61
1652080040000|2022-05-09 07:07:20|95611.8|95586.8|95586.6|95561.6|95622.3|95588.8|95586.6|95545|65
1652080050000|2022-05-09 07:07:30|95586.8|95561.8|95604.7|95554.7|95606.9|95561.8|95584.6|95536|79
1652080060000|2022-05-09 07:07:40|95604.8|95554.8|95576.5|95526.5|95613.2|95574.5|95566.2|95522.8|68
1652080070000|2022-05-09 07:07:50|95576.4|95526.4|95562|95512|95576.4|95530.4|95555.4|95507.8|67
1652080080000|2022-05-09 07:08:00|95561.6|95511.6|95568.6|95518.6|95568.6|95530|95550.6|95509.4|51
1652080090000|2022-05-09 07:08:10|95569.9|95519.9|95562.4|95512.4|95579.5|95538.5|95549.7|95512.3|52
1652080100000|2022-05-09 07:08:20|95562.2|95512.2|95557.6|95532.6|95578.5|95539.1|95550.9|95509.9|58
1652080110000|2022-05-09 07:08:30|95557.8|95532.8|95557.4|95532.4|95558.1|95533.1|95555.4|95530.4|38
1652080120000|2022-05-09 07:08:40|95557.5|95532.5|95572|95522|95572.7|95539.3|95556.6|95518.9|57
1652080130000|2022-05-09 07:08:50|95572.5|95522.5|95573.8|95523.8|95578.5|95537.8|95559|95521.4|49
1652080140000|2022-05-09 07:09:00|95574.1|95524.1|95588.2|95538.2|95590.4|95552.8|95555.7|95517.8|52
1652080150000|2022-05-09 07:09:10|95595.9|95545.9|95607.4|95582.4|95629.1|95590.8|95588.1|95545.9|63
1652080160000|2022-05-09 07:09:20|95608.2|95583.2|95597.6|95572.6|95622.8|95585.9|95587.8|95551.4|67
1652080170000|2022-05-09 07:09:30|95598.3|95573.3|95612.3|95587.3|95625.5|95588|95597.9|95560.5|54
1652080180000|2022-05-09 07:09:40|95613.1|95588.1|95609.9|95584.9|95622.1|95589.9|95604.2|95565.1|55
1652080190000|2022-05-09 07:09:50|95610.9|95585.9|95614.7|95589.7|95624.7|95591.3|95609.1|95572.1|54
1652080200000|2022-05-09 07:10:00|95614.1|95589.1|95604.3|95579.3|95627.7|95593|95602.8|95568.1|48
1652080210000|2022-05-09 07:10:10|95604.2|95579.2|95592.2|95567.2|95614.1|95579.3|95591.6|95553.7|44
1652080220000|2022-05-09 07:10:20|95606.1|95556.1|95584.7|95559.7|95610.6|95572.1|95584.5|95547.8|59
1652080230000|2022-05-09 07:10:30|95583.8|95558.8|95577.4|95527.4|95592.1|95558.8|95571.9|95523.9|65
1652080240000|2022-05-09 07:10:40|95576.6|95526.6|95583.7|95533.7|95590|95547.1|95565.2|95524.2|47
1652080250000|2022-05-09 07:10:50|95583.6|95533.6|95567.1|95517.1|95583.9|95545.8|95554.9|95516.1|63
1652080260000|2022-05-09 07:11:00|95555|95530|95577.2|95527.2|95577.2|95540.4|95554.5|95514.1|59
1652080270000|2022-05-09 07:11:10|95577.5|95527.5|95574.3|95524.3|95585.6|95549.5|95568.5|95524.3|62
1652080280000|2022-05-09 07:11:20|95572.8|95522.8|95555.7|95505.7|95574.6|95530.4|95554.8|95505.3|72
1652080290000|2022-05-09 07:11:30|95555.6|95505.6|95562.8|95512.8|95565.9|95529.5|95547.5|95505.6|64
1652080300000|2022-05-09 07:11:40|95564.5|95514.5|95567.9|95517.9|95569.2|95523.8|95537.9|95497|69
1652080310000|2022-05-09 07:11:50|95572|95522|95581|95531|95583.1|95543.8|95568.2|95520|66
1652080320000|2022-05-09 07:12:00|95580|95530|95569.6|95519.6|95581.8|95541.4|95555.3|95519.3|65
1652080330000|2022-05-09 07:12:10|95570|95520|95561.6|95511.6|95570|95534.4|95548.1|95511.6|60
1652080340000|2022-05-09 07:12:20|95561.2|95511.2|95550.3|95500.3|95561.2|95522|95528.2|95489.3|62
1652080350000|2022-05-09 07:12:30|95538.4|95513.4|95548.1|95498.1|95553.8|95513.7|95532|95493.3|56
1652080360000|2022-05-09 07:12:40|95547.3|95497.3|95547.2|95497.2|95549.5|95510.3|95528.5|95490.9|54
1652080370000|2022-05-09 07:12:50|95548.3|95498.3|95548.6|95498.6|95549.2|95512.9|95533.6|95496.1|51
1652080380000|2022-05-09 07:13:00|95548.4|95498.4|95534.5|95509.5|95549.6|95511.5|95533.1|95498.4|48
1652080390000|2022-05-09 07:13:10|95534.3|95509.3|95501.6|95476.6|95534.3|95509.3|95499.7|95462|48
1652080400000|2022-05-09 07:13:20|95502.3|95477.3|95483.9|95458.9|95513.2|95477.3|95483.9|95449.5|71
1652080410000|2022-05-09 07:13:30|95482.7|95457.7|95481.9|95456.9|95497.8|95461.5|95470.6|95434.7|75
1652080420000|2022-05-09 07:13:40|95481.2|95456.2|95494.1|95469.1|95501.8|95470.8|95479.3|95439.1|66
1652080430000|2022-05-09 07:13:50|95494.7|95469.7|95505.3|95480.3|95517.3|95481.9|95494.7|95462.6|67
1652080440000|2022-05-09 07:14:00|95505.5|95480.5|95518.6|95493.6|95541|95505.1|95504.1|95477.8|67
1652080450000|2022-05-09 07:14:10|95517.8|95492.8|95531.9|95481.9|95540.6|95504.3|95517.6|95477.8|67
1652080460000|2022-05-09 07:14:20|95532.4|95482.4|95532.7|95482.7|95534.8|95497.5|95514.3|95476.6|66
1652080470000|2022-05-09 07:14:30|95533.1|95483.1|95512.1|95487.1|95534.9|95488.4|95510.5|95471.5|62
1652080480000|2022-05-09 07:14:40|95512.6|95487.6|95507|95482|95525.4|95487.6|95506.6|95468.9|64
1652080490000|2022-05-09 07:14:50|95511.3|95486.3|95512.5|95462.5|95524.1|95486.3|95496.2|95460.3|68
1652080500000|2022-05-09 07:15:00|95500.1|95475.1|95526.1|95476.1|95530.2|95492.2|95499|95464.5|71
1652080510000|2022-05-09 07:15:10|95513.6|95488.6|95519.6|95469.6|95531.7|95495|95506.9|95469.6|65
1652080520000|2022-05-09 07:15:20|95506.6|95481.6|95498.2|95448.2|95507|95482|95486.3|95436.3|76
1652080530000|2022-05-09 07:15:30|95498.6|95448.6|95505.9|95455.9|95516|95466|95485.2|95441.6|71
1652080540000|2022-05-09 07:15:40|95504.9|95454.9|95520|95470|95521.3|95483.8|95503|95453|64
1652080550000|2022-05-09 07:15:50|95520.2|95470.2|95522.3|95497.3|95534|95497.6|95511.7|95470.2|63
1652080560000|2022-05-09 07:16:00|95522.9|95497.9|95520.9|95495.9|95536.6|95502.6|95515.8|95478.9|70
1652080570000|2022-05-09 07:16:10|95522.9|95497.9|95558.8|95508.8|95559|95517.9|95522.9|95486.6|73
1652080580000|2022-05-09 07:16:20|95558.5|95508.5|95591.7|95541.7|95592.1|95545|95546.7|95508.5|74
1652080590000|2022-05-09 07:16:30|95592.1|95542.1|95571.7|95546.7|95595.2|95555.9|95571.7|95536.1|74
1652080600000|2022-05-09 07:16:40|95570.5|95545.5|95580.2|95555.2|95596|95560.8|95568.4|95531.2|67
1652080610000|2022-05-09 07:16:50|95579.4|95554.4|95557.8|95507.8|95591.7|95555.2|95548.3|95507.8|70
1652080620000|2022-05-09 07:17:00|95557|95507|95580.4|95555.4|95592.6|95557.4|95544.6|95507|74
1652080630000|2022-05-09 07:17:10|95580.7|95555.7|95591.2|95541.2|95591.5|95555.7|95568.4|95539.2|54
1652080640000|2022-05-09 07:17:20|95592.5|95542.5|95592.1|95542.1|95594.2|95557.9|95577.5|95540.8|58
1652080650000|2022-05-09 07:17:30|95591.8|95541.8|95591.9|95541.9|95599.3|95561.5|95576|95541.8|66
1652080660000|2022-05-09 07:17:40|95590.7|95540.7|95575.3|95525.3|95593.2|95552.5|95567.6|95525.3|64
1652080670000|2022-05-09 07:17:50|95577.4|95527.4|95561.2|95536.2|95577.4|95537.9|95547.4|95512.9|70
1652080680000|2022-05-09 07:18:00|95561.5|95536.5|95549|95524|95575.3|95537|95547.2|95516.5|68
1652080690000|2022-05-09 07:18:10|95561.6|95511.6|95549.4|95524.4|95566.8|95533|95544.6|95504|71
1652080700000|2022-05-09 07:18:20|95549|95524|95534.5|95509.5|95550.3|95525|95534.1|95496|58
1652080710000|2022-05-09 07:18:30|95535.2|95510.2|95530.4|95505.4|95543.6|95510.2|95525.3|95491.2|67
1652080720000|2022-05-09 07:18:40|95531.1|95506.1|95539.8|95514.8|95552.9|95515.1|95530.8|95494.2|42
1652080730000|2022-05-09 07:18:50|95538.3|95513.3|95539|95514|95551.5|95516.4|95533.5|95500|54
1652080740000|2022-05-09 07:19:00|95538.2|95513.2|95517.3|95492.3|95542.6|95517.6|95516.4|95483.4|64
1652080750000|2022-05-09 07:19:10|95519.4|95494.4|95543.8|95493.8|95543.8|95500.7|95512.3|95473|64
1652080760000|2022-05-09 07:19:20|95543.6|95493.6|95529.8|95504.8|95544.8|95510.4|95529.8|95492.8|51
1652080770000|2022-05-09 07:19:30|95528.4|95503.4|95510.3|95485.3|95535.3|95503.4|95510.3|95479.1|64
1652080780000|2022-05-09 07:19:40|95526.6|95476.6|95526|95501|95540.9|95503.1|95514.1|95473.4|68
1652080790000|2022-05-09 07:19:50|95526.9|95501.9|95536.4|95511.4|95550.4|95514.6|95523.2|95486.4|66
1652080800000|2022-05-09 07:20:00|95538.1|95513.1|95566.4|95516.4|95573.3|95530.2|95534.8|95497.6|71
1652080810000|2022-05-09 07:20:10|95568.1|95518.1|95522.6|95497.6|95570.8|95533.8|95522.2|95497.2|72
1652080820000|2022-05-09 07:20:20|95540.2|95490.2|95536|95486|95542.2|95503.7|95519.6|95485.1|68
1652080830000|2022-05-09 07:20:30|95535.9|95485.9|95531.1|95506.1|95546.5|95509.5|95522.6|95484.6|71
1652080840000|2022-05-09 07:20:40|95532.8|95507.8|95554.1|95504.1|95556|95519.6|95532.3|95499.1|69
1652080850000|2022-05-09 07:20:50|95554.2|95504.2|95551.5|95501.5|95555.8|95517.9|95535.7|95500.3|70
1652080860000|2022-05-09 07:21:00|95553.7|95503.7|95589.4|95539.4|95591.4|95554.2|95532.1|95500|70
1652080870000|2022-05-09 07:21:10|95589.8|95539.8|95592.8|95542.8|95594.5|95559.9|95571.5|95532.4|75
1652080880000|2022-05-09 07:21:20|95581.4|95556.4|95573.9|95548.9|95598.2|95566.8|95572.8|95539.7|70
1652080890000|2022-05-09 07:21:30|95587.6|95537.6|95566.5|95541.5|95587.8|95546|95563.4|95524.4|52
1652080900000|2022-05-09 07:21:40|95565.8|95540.8|95585.5|95535.5|95586.8|95549.1|95565.8|95535.3|55
1652080910000|2022-05-09 07:21:50|95585.2|95535.2|95556.7|95531.7|95588.1|95550.5|95554.9|95524.1|69
1652080920000|2022-05-09 07:22:00|95556.8|95531.8|95554.6|95529.6|95556.8|95531.8|95552.2|95527.2|57
1652080930000|2022-05-09 07:22:10|95554.4|95529.4|95537.4|95512.4|95554.5|95529.5|95530.7|95493.9|68
1652080940000|2022-05-09 07:22:20|95537.3|95512.3|95598|95548|95599.3|95562.4|95529.3|95491.8|76
1652080950000|2022-05-09 07:22:30|95600.2|95550.2|95599.7|95549.7|95602.9|95566.3|95582.3|95544|67
1652080960000|2022-05-09 07:22:40|95600|95550|95613.7|95563.7|95614.1|95577.9|95590.3|95550|51
1652080970000|2022-05-09 07:22:50|95616.1|95566.1|95600.4|95575.4|95616.1|95575.4|95584.4|95544.5|55
1652080980000|2022-05-09 07:23:00|95599.9|95574.9|95607.8|95582.8|95625.9|95587.2|95599.4|95561.1|56
1652080990000|2022-05-09 07:23:10|95608.5|95583.5|95696.8|95646.8|95700.7|95662.6|95608.5|95583.5|77
1652081000000|2022-05-09 07:23:20|95700.7|95650.7|95671.2|95646.2|95701.8|95663.2|95671.2|95631.9|71
1652081010000|2022-05-09 07:23:30|95672.6|95647.6|95653.3|95628.3|95684.9|95647.6|95649.6|95613.1|71
1652081020000|2022-05-09 07:23:40|95654.8|95629.8|95725.6|95675.6|95729.9|95679.9|95649.4|95615.9|75
1652081030000|2022-05-09 07:23:50|95725.2|95675.2|95698|95648|95728.5|95686.6|95695.9|95645.9|75
1652081040000|2022-05-09 07:24:00|95697.9|95647.9|95707.7|95657.7|95707.7|95665.4|95676.8|95636.5|66
1652081050000|2022-05-09 07:24:10|95706.4|95656.4|95706.9|95681.9|95718.8|95683.6|95700|95656.4|61
1652081060000|2022-05-09 07:24:20|95707.1|95682.1|95708.6|95683.6|95710.3|95685.3|95706.8|95681.8|45
1652081070000|2022-05-09 07:24:30|95708.5|95683.5|95723.6|95698.6|95735.1|95698.6|95702.9|95677.9|61
1652081080000|2022-05-09 07:24:40|95722.8|95697.8|95726.8|95701.8|95742.8|95708.1|95716.7|95682.4|57
1652081090000|2022-05-09 07:24:50|95727|95702|95741.8|95691.8|95777.3|95727.3|95711.8|95560.5|78
1652081100000|2022-05-09 07:25:00|95740.9|95690.9|95755.8|95705.8|95768.9|95718.9|95736.3|95686.3|76
1652081110000|2022-05-09 07:25:10|95756.3|95706.3|95768.8|95718.8|95772.5|95722.5|95741.9|95691.9|55
1652081120000|2022-05-09 07:25:20|95768.2|95718.2|95748.9|95698.9|95771.2|95721.2|95744.9|95694.9|68
1652081130000|2022-05-09 07:25:30|95749.8|95699.8|95750.2|95700.2|95756.4|95706.4|95736.8|95686.8|73
1652081140000|2022-05-09 07:25:40|95749.8|95699.8|95706.7|95656.7|95751.2|95701.2|95689.5|95489.5|73
1652081150000|2022-05-09 07:25:50|95707.6|95657.6|95674.7|95624.7|95712.8|95662.8|95666.4|95616.4|74
1652081160000|2022-05-09 07:26:00|95671.3|95621.3|95723.7|95673.7|95728.5|95678.5|95671.3|95621.3|70
1652081170000|2022-05-09 07:26:10|95724.8|95674.8|95723.3|95673.3|95737.6|95687.6|95723.3|95673.3|54
1652081180000|2022-05-09 07:26:20|95723.4|95673.4|95706.1|95656.1|95727.5|95677.5|95706.1|95656.1|71
1652081190000|2022-05-09 07:26:30|95707.6|95657.6|95654.7|95604.7|95707.6|95657.6|95650|95600|74
1652081200000|2022-05-09 07:26:40|95655|95605|95629|95579|95659.6|95609.6|95628.8|95578.8|78
1652081210000|2022-05-09 07:26:50|95628.7|95578.7|95637.8|95587.8|95641.9|95591.9|95615.5|95565.5|75
1652081220000|2022-05-09 07:27:00|95636|95586|95610.1|95560.1|95636|95586|95600.9|95550.9|75
1652081230000|2022-05-09 07:27:10|95605.9|95555.9|95590|95540|95606.5|95556.5|95587.5|95537.5|71
1652081240000|2022-05-09 07:27:20|95590.1|95540.1|95590.7|95540.7|95592.8|95542.8|95563.1|95523.3|73
1652081250000|2022-05-09 07:27:30|95591.3|95541.3|95607.7|95557.7|95608.4|95558.4|95586.4|95536.4|72
1652081260000|2022-05-09 07:27:40|95602.3|95552.3|95600.6|95550.6|95608|95558|95594.8|95544.8|67
1652081270000|2022-05-09 07:27:50|95599.6|95549.6|95585|95535|95599.6|95549.6|95585|95535|68
1652081280000|2022-05-09 07:28:00|95585.2|95535.2|95615.9|95565.9|95617.4|95573.2|95583.6|95535.2|70
1652081290000|2022-05-09 07:28:10|95615.8|95565.8|95599|95549|95615.8|95569.2|95585.7|95547.7|58
1652081300000|2022-05-09 07:28:20|95598.7|95548.7|95602.4|95577.4|95614.7|95578.1|95583.9|95548.7|59
1652081310000|2022-05-09 07:28:30|95601.9|95576.9|95617.7|95567.7|95631.5|95585|95601.9|95566.4|67
1652081320000|2022-05-09 07:28:40|95620|95570|95638.1|95588.1|95639.2|95593.2|95615.4|95570|64
1652081330000|2022-05-09 07:28:50|95637|95587|95607|95582|95642.1|95601.5|95605.1|95567.9|56
1652081340000|2022-05-09 07:29:00|95611.5|95586.5|95607.6|95582.6|95625.2|95588.9|95604.5|95568.5|56
1652081350000|2022-05-09 07:29:10|95607.2|95582.2|95607.2|95582.2|95608.7|95583.7|95601.6|95576.6|57
1652081360000|2022-05-09 07:29:20|95607|95582|95594.7|95569.7|95612.6|95582|95592.9|95559.9|63
1652081370000|2022-05-09 07:29:30|95595.6|95570.6|95593.2|95568.2|95611.6|95577.3|95592.5|95559.3|55
1652081380000|2022-05-09 07:29:40|95594.3|95569.3|95591.4|95566.4|95613.8|95577.4|95588.1|95552.8|67
1652081390000|2022-05-09 07:29:50|95591|95566|95597|95572|95597.3|95572.3|95586.9|95561.9|66
1652081400000|2022-05-09 07:30:00|95597.4|95572.4|95611.5|95586.5|95622.5|95589.3|95596.6|95565.5|68
1652081410000|2022-05-09 07:30:10|95610.2|95585.2|95615.7|95565.7|95621.1|95585.2|95599.2|95562.1|63
1652081420000|2022-05-09 07:30:20|95615.5|95565.5|95592.5|95567.5|95615.5|95571.5|95591.2|95549.7|51
1652081430000|2022-05-09 07:30:30|95593|95568|95619.4|95569.4|95619.4|95582.1|95593|95565.6|58
1652081440000|2022-05-09 07:30:40|95619|95569|95616.3|95566.3|95620.8|95587.4|95601.8|95565.1|58
1652081450000|2022-05-09 07:30:50|95602.1|95577.1|95633.8|95583.8|95634.7|95592.3|95589.5|95551|69
1652081460000|2022-05-09 07:31:00|95633.1|95583.1|95636.8|95611.8|95649.3|95612.7|95620.5|95583.1|67
1652081470000|2022-05-09 07:31:10|95637.1|95612.1|95660.1|95610.1|95662.1|95624.9|95637.1|95602.5|58
1652081480000|2022-05-09 07:31:20|95659.7|95609.7|95639.1|95614.1|95661.1|95624.6|95632.3|95596.9|61
1652081490000|2022-05-09 07:31:30|95639.8|95614.8|95670|95620|95674.9|95633.1|95639.8|95605.8|66
1652081500000|2022-05-09 07:31:40|95669.7|95619.7|95639.3|95614.3|95670.4|95632.7|95638.2|95600.7|59
1652081510000|2022-05-09 07:31:50|95651.1|95601.1|95625.2|95600.2|95651.6|95620|95625.2|95595.3|61
1652081520000|2022-05-09 07:32:00|95625.3|95600.3|95618.9|95593.9|95634.7|95609.7|95618.9|95581.8|66
1652081530000|2022-05-09 07:32:10|95618.2|95593.2|95615|95590|95618.9|95593.9|95609.9|95584.9|64
1652081540000|2022-05-09 07:32:20|95615.3|95590.3|95640.1|95615.1|95654.1|95616.8|95612.6|95587.6|56
1652081550000|2022-05-09 07:32:30|95640.2|95615.2|95642.6|95617.6|95654.7|95618.4|95634.2|95603.2|55
1652081560000|2022-05-09 07:32:40|95642.4|95617.4|95635.3|95610.3|95651.2|95623.1|95635.3|95596.7|53
1652081570000|2022-05-09 07:32:50|95634.7|95609.7|95611.4|95561.4|95646.5|95609.7|95606.9|95561.4|65
1652081580000|2022-05-09 07:33:00|95609.4|95559.4|95559.2|95509.2|95609.4|95559.4|95538.4|95494.6|74
1652081590000|2022-05-09 07:33:10|95559.1|95509.1|95558.1|95533.1|95574.3|95537.6|95543.7|95498.3|71
1652081600000|2022-05-09 07:33:20|95558.2|95533.2|95554.6|95504.6|95562.4|95537.4|95542.9|95501.3|68
1652081610000|2022-05-09 07:33:30|95549.2|95499.2|95526.7|95501.7|95549.2|95507.1|95525.1|95488.1|71
1652081620000|2022-05-09 07:33:40|95526|95501|95493.7|95468.7|95530.5|95502.9|95493.1|95463|65
1652081630000|2022-05-09 07:33:50|95489.2|95464.2|95470.9|95445.9|95503.4|95465.3|95467.4|95430.8|71
1652081640000|2022-05-09 07:34:00|95466|95441|95460|95435|95477.3|95441|95449|95404.5|75
1652081650000|2022-05-09 07:34:10|95468.4|95418.4|95446|95421|95474|95439.7|95442.7|95392.7|76
1652081660000|2022-05-09 07:34:20|95445.3|95420.3|95456.6|95406.6|95465.6|95424.6|95441.2|95398.9|76
1652081670000|2022-05-09 07:34:30|95457.1|95407.1|95458.4|95408.4|95463.6|95421.1|95442.4|95393.7|72
1652081680000|2022-05-09 07:34:40|95458.8|95408.8|95469.9|95419.9|95480.8|95435|95447.5|95407.4|66
1652081690000|2022-05-09 07:34:50|95471.2|95421.2|95461.8|95436.8|95478.2|95441.1|95457.2|95417.8|67
1652081700000|2022-05-09 07:35:00|95462.1|95437.1|95454.9|95404.9|95471.3|95437.1|95442.6|95402.7|73
1652081710000|2022-05-09 07:35:10|95453.8|95403.8|95473.5|95423.5|95475.2|95429.6|95449.6|95402.9|73
1652081720000|2022-05-09 07:35:20|95460.6|95435.6|95458.1|95408.1|95477.3|95435.6|95443.7|95408.1|72
1652081730000|2022-05-09 07:35:30|95458.7|95408.7|95435.3|95410.3|95460|95415.2|95432.8|95395.4|64
1652081740000|2022-05-09 07:35:40|95434.2|95409.2|95433.8|95408.8|95450.1|95413.5|95430.9|95395.2|59
1652081750000|2022-05-09 07:35:50|95434.7|95409.7|95435|95410|95443.8|95410.6|95425.4|95387.6|61
1652081760000|2022-05-09 07:36:00|95444|95394|95445.7|95420.7|95467|95428.7|95432.7|95394|69
1652081770000|2022-05-09 07:36:10|95443.1|95418.1|95446.1|95421.1|95456.8|95421.1|95430.9|95395.6|65
1652081780000|2022-05-09 07:36:20|95442.4|95417.4|95426|95401|95445.6|95418.1|95424.3|95392.1|66
1652081790000|2022-05-09 07:36:30|95425.1|95400.1|95437|95412|95450.7|95415.3|95423.3|95398.3|65
1652081800000|2022-05-09 07:36:40|95433.7|95408.7|95434.7|95409.7|95443.2|95418.2|95433.7|95408.7|67
1652081810000|2022-05-09 07:36:50|95433.7|95408.7|95440.4|95415.4|95444.7|95417.3|95430|95394.1|65
1652081820000|2022-05-09 07:37:00|95442.6|95417.6|95456.7|95431.7|95471.8|95433.1|95440.4|95409.3|69
1652081830000|2022-05-09 07:37:10|95484.8|95434.8|95503.1|95453.1|95510.3|95470.3|95484.8|95434.8|60
1652081840000|2022-05-09 07:37:20|95503.4|95453.4|95480.2|95455.2|95503.6|95462.8|95479.3|95441.7|58
1652081850000|2022-05-09 07:37:30|95480.6|95455.6|95483.8|95433.8|95507|95470.8|95472.8|95433.3|68
1652081860000|2022-05-09 07:37:40|95484.1|95434.1|95471.7|95446.7|95484.1|95447.4|95468.7|95432.8|50
1652081870000|2022-05-09 07:37:50|95471.5|95446.5|95468.6|95443.6|95481.5|95446.5|95464.5|95431.5|52
1652081880000|2022-05-09 07:38:00|95468.8|95443.8|95473.2|95448.2|95484.5|95449.2|95460.1|95423.8|67
1652081890000|2022-05-09 07:38:10|95472.7|95447.7|95467.1|95417.1|95477.3|95447.7|95451.3|95417.1|41
1652081900000|2022-05-09 07:38:20|95452.1|95427.1|95461.8|95436.8|95470.8|95439.2|95452|95419.9|63
1652081910000|2022-05-09 07:38:30|95461.9|95436.9|95453.1|95428.1|95466.7|95438.7|95452.4|95416.7|61
1652081920000|2022-05-09 07:38:40|95453.7|95428.7|95454.9|95429.9|95459.7|95434.7|95446.9|95421.9|63
1652081930000|2022-05-09 07:38:50|95453.5|95428.5|95445.7|95420.7|95463.8|95428.5|95412.3|95375.8|73
1652081940000|2022-05-09 07:39:00|95441.7|95416.7|95441.2|95391.2|95468.9|95429.5|95437.6|95390|68
1652081950000|2022-05-09 07:39:10|95441|95391|95445.1|95420.1|95470.4|95431.6|95430.3|95390.2|73
1652081960000|2022-05-09 07:39:20|95445.7|95420.7|95457.8|95407.8|95470.6|95433.9|95445|95407.5|65
1652081970000|2022-05-09 07:39:30|95458|95408|95433.9|95383.9|95458.2|95421|95422.6|95383.9|62
1652081980000|2022-05-09 07:39:40|95434.9|95384.9|95430.2|95405.2|95450|95408.8|95421.4|95384|66
1652081990000|2022-05-09 07:39:50|95430.8|95405.8|95425.6|95400.6|95447.2|95409.6|95424.8|95387|67
1652082000000|2022-05-09 07:40:00|95425.1|95400.1|95422.8|95397.8|95437.8|95400.5|95414.4|95380.7|65
1652082010000|2022-05-09 07:40:10|95424|95399|95437.9|95387.9|95442.7|95399.8|95418|95378.6|66
1652082020000|2022-05-09 07:40:20|95437.7|95387.7|95443.3|95393.3|95445.9|95395.9|95432.4|95382.4|64
1652082030000|2022-05-09 07:40:30|95443.4|95393.4|95434.1|95384.1|95443.4|95398.3|95423.3|95379.8|59
1652082040000|2022-05-09 07:40:40|95434|95384|95434|95384|95437.1|95387.1|95429.2|95379.2|52
1652082050000|2022-05-09 07:40:50|95433.9|95383.9|95435.9|95385.9|95436.7|95386.7|95429.6|95379.6|52
1652082060000|2022-05-09 07:41:00|95436.4|95386.4|95451|95401|95451|95406.9|95425|95386.4|57
1652082070000|2022-05-09 07:41:10|95452.2|95402.2|95465.6|95415.6|95468.3|95422.3|95446.4|95401.3|55
1652082080000|2022-05-09 07:41:20|95465.7|95415.7|95470.1|95445.1|95482.5|95445.2|95453.8|95415.7|50
1652082090000|2022-05-09 07:41:30|95469.8|95444.8|95469.1|95444.1|95487.1|95450.3|95467|95429.7|51
1652082100000|2022-05-09 07:41:40|95468.9|95443.9|95448|95423|95468.9|95443.9|95443|95404.8|60
1652082110000|2022-05-09 07:41:50|95448.1|95423.1|95472.1|95422.1|95473.1|95434.6|95445.9|95406.6|55
1652082120000|2022-05-09 07:42:00|95470.8|95420.8|95470.9|95420.9|95477.8|95437|95444.9|95405.2|70
1652082130000|2022-05-09 07:42:10|95471.4|95421.4|95480.6|95430.6|95481.2|95431.2|95471.4|95421.4|60
1652082140000|2022-05-09 07:42:20|95480.7|95430.7|95491.8|95441.8|95493.6|95455.8|95480.1|95430.1|53
1652082150000|2022-05-09 07:42:30|95491.2|95441.2|95522.9|95472.9|95522.9|95483.5|95487.8|95440.8|66
1652082160000|2022-05-09 07:42:40|95523|95473|95513.8|95463.8|95536.3|95494.6|95502.7|95463.4|64
1652082170000|2022-05-09 07:42:50|95513.7|95463.7|95523.1|95473.1|95523.1|95481.3|95502|95463.7|55
1652082180000|2022-05-09 07:43:00|95522|95472|95522|95472|95523.3|95483.4|95506.9|95465.8|51
1652082190000|2022-05-09 07:43:10|95522.1|95472.1|95540.8|95490.8|95541.7|95504.9|95517.4|95471.9|49
1652082200000|2022-05-09 07:43:20|95538.7|95488.7|95528.2|95503.2|95548.4|95513|95520.1|95480.1|63
1652082210000|2022-05-09 07:43:30|95528.9|95503.9|95547.5|95497.5|95550.3|95509|95527.2|95493.8|51
1652082220000|2022-05-09 07:43:40|95547.3|95497.3|95544|95494|95548.1|95509.9|95531.3|95494|38
1652082230000|2022-05-09 07:43:50|95543.2|95493.2|95557.2|95507.2|95557.8|95520.5|95530.9|95493.2|43
1652082240000|2022-05-09 07:44:00|95557.3|95507.3|95527|95502|95567.2|95532|95527|95498.6|56
1652082250000|2022-05-09 07:44:10|95527.8|95502.8|95530.5|95505.5|95540.1|95505.5|95521.8|95484.2|67
1652082260000|2022-05-09 07:44:20|95530|95505|95557.3|95507.3|95557.7|95520.9|95527.8|95499.2|76
1652082270000|2022-05-09 07:44:30|95557.2|95507.2|95540.6|95515.6|95557.2|95519.3|95537.9|95501.3|48
1652082280000|2022-05-09 07:44:40|95541.2|95516.2|95546.1|95521.1|95559|95523.7|95536.4|95506.6|53
1652082290000|2022-05-09 07:44:50|95546.6|95521.6|95550.6|95525.6|95555.1|95530.1|95544.1|95519.1|58
1652082300000|2022-05-09 07:45:00|95550.4|95525.4|95529.3|95504.3|95554.1|95529.1|95526.1|95493.3|69
1652082310000|2022-05-09 07:45:10|95528.4|95503.4|95519.4|95494.4|95528.7|95503.7|95518.9|95493.9|68
1652082320000|2022-05-09 07:45:20|95520.8|95495.8|95521.8|95496.8|95534.3|95509.3|95518.9|95493.9|70
1652082330000|2022-05-09 07:45:30|95520.8|95495.8|95513.5|95488.5|95531.3|95497.3|95511.5|95481.3|49
1652082340000|2022-05-09 07:45:40|95512.9|95487.9|95496.8|95471.8|95514.5|95489.5|95495.6|95456.2|55
1652082350000|2022-05-09 07:45:50|95496.6|95471.6|95512.1|95487.1|95527.8|95494.8|95495.4|95470.1|65
1652082360000|2022-05-09 07:46:00|95513.4|95488.4|95570.7|95520.7|95576.5|95535.8|95512.6|95484.4|54
1652082370000|2022-05-09 07:46:10|95558.2|95533.2|95576.2|95526.2|95576.5|95538|95541|95499.9|60
1652082380000|2022-05-09 07:46:20|95576.5|95526.5|95544.6|95519.6|95576.5|95542.8|95544.6|95504.1|66
1652082390000|2022-05-09 07:46:30|95544.1|95519.1|95544.2|95494.2|95572.8|95536.7|95540.5|95492.1|63
1652082400000|2022-05-09 07:46:40|95544|95494|95575.1|95525.1|95576.3|95537|95534.1|95489.5|69
1652082410000|2022-05-09 07:46:50|95565|95540|95555.7|95505.7|95570.5|95540|95543.4|95504.4|61
1652082420000|2022-05-09 07:47:00|95555.6|95505.6|95550.8|95525.8|95568|95529.1|95541.2|95505.1|66
1652082430000|2022-05-09 07:47:10|95551.1|95526.1|95552.8|95502.8|95557.3|95526.1|95532|95494.2|61
1652082440000|2022-05-09 07:47:20|95552.5|95502.5|95526.1|95501.1|95553.1|95515.5|95525.3|95486.5|59
1652082450000|2022-05-09 07:47:30|95523|95498|95534.8|95509.8|95550.1|95511.6|95513.3|95476.4|69
1652082460000|2022-05-09 07:47:40|95549.4|95499.4|95528.7|95503.7|95549.4|95509.4|95528.1|95490.4|55
1652082470000|2022-05-09 07:47:50|95528.6|95503.6|95539.2|95489.2|95542.6|95504.2|95513.3|95476.2|62
1652082480000|2022-05-09 07:48:00|95539.6|95489.6|95528.1|95503.1|95543.3|95503.5|95524.3|95487.5|57
1652082490000|2022-05-09 07:48:10|95527.5|95502.5|95523.6|95498.6|95548.7|95509.4|95523.6|95491.6|61
1652082500000|2022-05-09 07:48:20|95536.2|95486.2|95534.5|95484.5|95538.5|95497.1|95510|95474.7|70
1652082510000|2022-05-09 07:48:30|95535.5|95485.5|95541.7|95491.7|95543.1|95503.6|95528|95483.9|66
1652082520000|2022-05-09 07:48:40|95541.4|95491.4|95545.5|95495.5|95545.9|95506.2|95525.7|95488.5|57
1652082530000|2022-05-09 07:48:50|95544.3|95494.3|95534.6|95484.6|95544.3|95494.9|95519.9|95480.8|64
1652082540000|2022-05-09 07:49:00|95534.2|95484.2|95530.2|95480.2|95535.3|95497.7|95518.4|95479|60
1652082550000|2022-05-09 07:49:10|95529.9|95479.9|95512.3|95462.3|95532.6|95482.6|95496.4|95458.3|65
1652082560000|2022-05-09 07:49:20|95511.5|95461.5|95497.1|95472.1|95512.2|95477.5|95488.4|95444.9|56
1652082570000|2022-05-09 07:49:30|95495.8|95470.8|95511|95461|95517|95474.4|95480|95443.2|71
1652082580000|2022-05-09 07:49:40|95512.5|95462.5|95473.3|95448.3|95519.6|95469.6|95471.3|95434.3|68
1652082590000|2022-05-09 07:49:50|95475.1|95450.1|95490.4|95440.4|95499.1|95461.2|95473.8|95436.4|58
1652082600000|2022-05-09 07:50:00|95489.6|95439.6|95491.1|95441.1|95505.3|95469.8|95478.9|95437.5|72
1652082610000|2022-05-09 07:50:10|95490.9|95440.9|95489.5|95439.5|95494.2|95452.6|95476.6|95435.3|54
1652082620000|2022-05-09 07:50:20|95489.4|95439.4|95486.4|95436.4|95489.4|95449|95470|95430.4|54
1652082630000|2022-05-09 07:50:30|95486.6|95436.6|95503.9|95453.9|95506.6|95467.2|95486.4|95436.4|49
1652082640000|2022-05-09 07:50:40|95504|95454|95522.6|95472.6|95522.8|95484.6|95502.6|95452.6|72
1652082650000|2022-05-09 07:50:50|95522.8|95472.8|95523.9|95498.9|95533.1|95500.5|95508.9|95468.7|61
1652082660000|2022-05-09 07:51:00|95524.3|95499.3|95526.2|95476.2|95529.4|95499.7|95508.4|95465.9|59
1652082670000|2022-05-09 07:51:10|95531|95481|95514.2|95464.2|95531|95481|95497.4|95459.1|66
1652082680000|2022-05-09 07:51:20|95516.4|95466.4|95510.6|95460.6|95530.3|95489.6|95498.7|95458.7|73
1652082690000|2022-05-09 07:51:30|95510.7|95460.7|95502.6|95452.6|95514.8|95464.8|95488.4|95446.7|73
1652082700000|2022-05-09 07:51:40|95502.7|95452.7|95544|95494|95544.3|95494.3|95491.3|95446|77
1652082710000|2022-05-09 07:51:50|95544.1|95494.1|95534.6|95484.6|95544.3|95494.3|95524.3|95474.3|70
1652082720000|2022-05-09 07:52:00|95535.1|95485.1|95542.1|95492.1|95543.4|95504.5|95509.8|95470.7|65
1652082730000|2022-05-09 07:52:10|95542.3|95492.3|95535.1|95485.1|95542.4|95493.2|95514.6|95478.1|58
1652082740000|2022-05-09 07:52:20|95535.6|95485.6|95543|95493|95543|95493|95530.1|95480.1|58
1652082750000|2022-05-09 07:52:30|95542.5|95492.5|95532.5|95482.5|95544.7|95503.4|95526.7|95479.7|73
1652082760000|2022-05-09 07:52:40|95532.4|95482.4|95538.9|95488.9|95540.7|95500.8|95523.6|95479.1|59
1652082770000|2022-05-09 07:52:50|95538.5|95488.5|95552.3|95502.3|95553|95504.3|95523.3|95486.5|58
1652082780000|2022-05-09 07:53:00|95550.8|95500.8|95553|95503|95557.1|95520.1|95535.8|95496.3|70
1652082790000|2022-05-09 07:53:10|95551.9|95501.9|95546.2|95496.2|95555|95515.1|95535.1|95494.9|61
1652082800000|2022-05-09 07:53:20|95547|95497|95560.7|95510.7|95566.9|95516.9|95534|95492.6|74
1652082810000|2022-05-09 07:53:30|95558.4|95508.4|95579.9|95529.9|95580.1|95536.9|95558.4|95508.4|71
1652082820000|2022-05-09 07:53:40|95580.6|95530.6|95589|95539|95598.3|95553.7|95578.5|95530.6|75
1652082830000|2022-05-09 07:53:50|95591.9|95541.9|95592.5|95542.5|95594.2|95556.3|95571.9|95535.2|56
1652082840000|2022-05-09 07:54:00|95591.9|95541.9|95611.4|95561.4|95611.8|95561.8|95591.8|95541.8|67
1652082850000|2022-05-09 07:54:10|95611.3|95561.3|95630.7|95580.7|95634.7|95584.7|95609.4|95559.4|70
1652082860000|2022-05-09 07:54:20|95627.5|95577.5|95621.3|95571.3|95627.5|95583.9|95608.6|95564.9|67
1652082870000|2022-05-09 07:54:30|95619.6|95569.6|95624.2|95574.2|95628.4|95578.4|95617.3|95567.3|59
1652082880000|2022-05-09 07:54:40|95623.4|95573.4|95613.3|95563.3|95625.8|95575.8|95613.3|95563.3|65
1652082890000|2022-05-09 07:54:50|95613.2|95563.2|95613.6|95563.6|95615.4|95565.4|95611|95561|60
1652082900000|2022-05-09 07:55:00|95613.9|95563.9|95619.6|95569.6|95624.1|95586.2|95609|95563.6|66
1652082910000|2022-05-09 07:55:10|95624.1|95574.1|95630.1|95580.1|95634.9|95597.5|95611.5|95571.5|55
1652082920000|2022-05-09 07:55:20|95630.7|95580.7|95615.4|95565.4|95632.2|95582.2|95613.8|95563.8|65
1652082930000|2022-05-09 07:55:30|95615.5|95565.5|95630.7|95580.7|95631.4|95581.4|95610.4|95560.4|69
1652082940000|2022-05-09 07:55:40|95629.8|95579.8|95622|95597|95634.3|95598.8|95620.3|95579|55
1652082950000|2022-05-09 07:55:50|95621.6|95596.6|95698.5|95648.5|95698.9|95648.9|95621.6|95589.2|68
1652082960000|2022-05-09 07:56:00|95699.2|95649.2|95722.9|95672.9|95727.3|95677.3|95697.2|95647.2|64
1652082970000|2022-05-09 07:56:10|95721.5|95671.5|95713.7|95663.7|95732.2|95682.2|95712.1|95662.1|71
1652082980000|2022-05-09 07:56:20|95712.9|95662.9|95700.9|95650.9|95718.1|95668.1|95699.6|95649.6|75
1652082990000|2022-05-09 07:56:30|95705.1|95655.1|95709.5|95659.5|95714.1|95670.5|95695.5|95649.1|65
1652083000000|2022-05-09 07:56:40|95709.6|95659.6|95706.4|95656.4|95724.4|95674.4|95700.2|95650.2|65
1652083010000|2022-05-09 07:56:50|95705.5|95655.5|95704.3|95654.3|95708.9|95658.9|95700.8|95650.8|60
1652083020000|2022-05-09 07:57:00|95702.8|95652.8|95712.3|95662.3|95712.3|95662.3|95702.8|95652.8|59
1652083030000|2022-05-09 07:57:10|95711.7|95661.7|95711.5|95661.5|95712.4|95662.4|95708.6|95658.6|58
1652083040000|2022-05-09 07:57:20|95711.4|95661.4|95722|95672|95722.3|95677|95695.9|95659.1|59
1652083050000|2022-05-09 07:57:30|95722.5|95672.5|95708.1|95658.1|95722.5|95672.5|95695.3|95655.2|67
1652083060000|2022-05-09 07:57:40|95707.9|95657.9|95689.1|95664.1|95710.2|95666.1|95688.5|95650.8|61
1652083070000|2022-05-09 07:57:50|95690.3|95665.3|95694.5|95669.5|95704.4|95669.5|95688.4|95647|59
1652083080000|2022-05-09 07:58:00|95693.3|95668.3|95715.3|95665.3|95717.6|95676.2|95693.3|95655.4|69
1652083090000|2022-05-09 07:58:10|95714.6|95664.6|95697.5|95647.5|95715.5|95669.3|95693|95647.5|70
1652083100000|2022-05-09 07:58:20|95701.8|95651.8|95704.4|95654.4|95707.8|95670|95691.1|95651.8|64
1652083110000|2022-05-09 07:58:30|95700|95650|95715.3|95665.3|95723.6|95673.6|95690|95646.9|59
1652083120000|2022-05-09 07:58:40|95715.6|95665.6|95719.7|95669.7|95724.3|95674.3|95715.5|95665.5|62
1652083130000|2022-05-09 07:58:50|95719.1|95669.1|95704.6|95654.6|95721.2|95671.2|95696.9|95646.9|64
1652083140000|2022-05-09 07:59:00|95704.7|95654.7|95689.8|95664.8|95711|95665|95689.8|95651|61
1652083150000|2022-05-09 07:59:10|95688.5|95663.5|95697.1|95647.1|95709.2|95668.9|95685.5|95647.1|66
1652083160000|2022-05-09 07:59:20|95697.3|95647.3|95666.2|95616.2|95701.3|95659|95658.7|95608.7|75
1652083170000|2022-05-09 07:59:30|95665.6|95615.6|95654.3|95604.3|95666.5|95616.5|95652.9|95602.9|52
1652083180000|2022-05-09 07:59:40|95653.5|95603.5|95647.4|95597.4|95653.8|95610.2|95632.3|95594.1|72
1652083190000|2022-05-09 07:59:50|95647|95597|95658.8|95608.8|95659.2|95609.2|95632.7|95594|66
1652083200000|2022-05-09 08:00:00|95660.6|95610.6|95683.5|95633.5|95684|95634|95651.6|95610.3|72
1652083210000|2022-05-09 08:00:10|95683.6|95633.6|95681.8|95631.8|95684|95634|95676.9|95626.9|64
1652083220000|2022-05-09 08:00:20|95682.7|95632.7|95694.3|95644.3|95694.3|95648.6|95667.8|95630.3|62
1652083230000|2022-05-09 08:00:30|95689.8|95639.8|95725.3|95675.3|95725.3|95675.3|95688.5|95638.5|65
1652083240000|2022-05-09 08:00:40|95722.6|95672.6|95718.2|95668.2|95724.4|95674.4|95709.2|95659.2|70
1652083250000|2022-05-09 08:00:50|95718.4|95668.4|95767.3|95717.3|95771.5|95721.5|95717.3|95667.3|72
1652083260000|2022-05-09 08:01:00|95766.5|95716.5|95774.1|95724.1|95779.4|95729.4|95766.3|95716.3|58
1652083270000|2022-05-09 08:01:10|95773.6|95723.6|95790|95740|95797.6|95747.6|95763.2|95723.6|67
1652083280000|2022-05-09 08:01:20|95789.3|95739.3|95824.8|95774.8|95824.8|95780|95788|95738|62
1652083290000|2022-05-09 08:01:30|95824.6|95774.6|95854.3|95804.3|95882.3|95832.3|95822.5|95772.5|75
1652083300000|2022-05-09 08:01:40|95856|95806|95843.9|95793.9|95857.3|95807.3|95829.5|95779.5|67
1652083310000|2022-05-09 08:01:50|95842.9|95792.9|95875.4|95825.4|95880.5|95830.5|95841.1|95791.1|69
1652083320000|2022-05-09 08:02:00|95875.8|95825.8|95853.9|95803.9|95882.1|95832.1|95839.8|95793.4|75
1652083330000|2022-05-09 08:02:10|95853.6|95803.6|95812.8|95762.8|95853.6|95803.6|95812.2|95762.2|67
1652083340000|2022-05-09 08:02:20|95810.9|95760.9|95843.4|95793.4|95846.5|95796.5|95809.8|95759.8|72
1652083350000|2022-05-09 08:02:30|95842.7|95792.7|95825.6|95775.6|95842.7|95795.5|95819.4|95770.4|78
1652083360000|2022-05-09 08:02:40|95825|95775|95831.5|95781.5|95831.5|95781.5|95823.6|95773.6|58
1652083370000|2022-05-09 08:02:50|95831.4|95781.4|95839.2|95789.2|95839.3|95789.3|95829.4|95779.4|58
1652083380000|2022-05-09 08:03:00|95838.9|95788.9|95840.3|95790.3|95851.3|95801.3|95838.1|95788.1|65
1652083390000|2022-05-09 08:03:10|95841.9|95791.9|95856.1|95806.1|95856.5|95818.4|95835.4|95785.4|64
1652083400000|2022-05-09 08:03:20|95856.2|95806.2|95852|95802|95867.5|95817.6|95842.6|95794.2|68
1652083410000|2022-05-09 08:03:30|95852.7|95802.7|95857.9|95832.9|95870.3|95834.8|95847.2|95802|69
1652083420000|2022-05-09 08:03:40|95857.4|95832.4|95886.2|95836.2|95890.5|95840.5|95857.4|95826.9|66
1652083430000|2022-05-09 08:03:50|95885.6|95835.6|95880.2|95830.2|95892.7|95855.4|95869.5|95830.2|51
1652083440000|2022-05-09 08:04:00|95880.5|95830.5|95892.1|95842.1|95903.1|95862.6|95877.9|95827.9|60
1652083450000|2022-05-09 08:04:10|95893|95843|95860.4|95835.4|95895.9|95854.9|95859.6|95817.5|71
1652083460000|2022-05-09 08:04:20|95859.2|95834.2|95855.4|95830.4|95873|95835.4|95855.4|95820.4|49
1652083470000|2022-05-09 08:04:30|95855.8|95830.8|95843.5|95818.5|95865.9|95831|95843.3|95804.3|48
1652083480000|2022-05-09 08:04:40|95846.8|95821.8|95838.4|95813.4|95859.4|95822.9|95834.5|95795.6|60
1652083490000|2022-05-09 08:04:50|95838.1|95813.1|95812.9|95787.9|95847.8|95815.9|95805|95764.8|65
1652083500000|2022-05-09 08:05:00|95812.7|95787.7|95822.1|95772.1|95824.9|95787.7|95802.2|95764.4|62
1652083510000|2022-05-09 08:05:10|95819.9|95769.9|95797|95747|95819.9|95769.9|95792.3|95742.3|72
1652083520000|2022-05-09 08:05:20|95795.3|95745.3|95809|95759|95809.4|95765.9|95790.8|95744.6|59
1652083530000|2022-05-09 08:05:30|95808.2|95758.2|95824.8|95774.8|95829|95789.4|95806.6|95756.6|59
1652083540000|2022-05-09 08:05:40|95823|95773|95795.4|95745.4|95829.1|95779.1|95794.4|95744.4|64
1652083550000|2022-05-09 08:05:50|95795.5|95745.5|95774.1|95724.1|95797.6|95747.6|95773.9|95723.9|73
1652083560000|2022-05-09 08:06:00|95773.7|95723.7|95772.5|95722.5|95776.3|95735.7|95760.7|95721.3|59
1652083570000|2022-05-09 08:06:10|95772.1|95722.1|95770.1|95720.1|95779.1|95729.1|95768.5|95718.5|58
1652083580000|2022-05-09 08:06:20|95770.9|95720.9|95768.7|95718.7|95774.4|95733.5|95757.3|95716.8|53
1652083590000|2022-05-09 08:06:30|95768.6|95718.6|95750.9|95700.9|95770.4|95734.4|95740|95700.5|52
1652083600000|2022-05-09 08:06:40|95751.3|95701.3|95735.3|95710.3|95751.3|95711.4|95728.6|95693.2|42
1652083610000|2022-05-09 08:06:50|95734.2|95709.2|95726.8|95701.8|95736|95711|95725.9|95700.9|43
1652083620000|2022-05-09 08:07:00|95727.2|95702.2|95731.6|95706.6|95749.1|95714.9|95725.9|95695.7|47
1652083630000|2022-05-09 08:07:10|95731.5|95706.5|95720.1|95695.1|95743.5|95707.5|95718.5|95681.1|38
1652083640000|2022-05-09 08:07:20|95720.6|95695.6|95733.2|95708.2|95749.4|95713.1|95720.1|95695.1|55
1652083650000|2022-05-09 08:07:30|95733.3|95708.3|95704.6|95679.6|95739.2|95708.3|95702.2|95663.3|60
1652083660000|2022-05-09 08:07:40|95703.4|95678.4|95713.7|95688.7|95724.9|95689.9|95703|95669.2|35
1652083670000|2022-05-09 08:07:50|95713.1|95688.1|95710.7|95685.7|95726.5|95689.7|95705.4|95668.7|42
1652083680000|2022-05-09 08:08:00|95710.4|95685.4|95730.6|95705.6|95744.3|95707.2|95710.4|95680|56
1652083690000|2022-05-09 08:08:10|95729.9|95704.9|95732|95707|95734.3|95709.3|95729.9|95704.9|34
1652083700000|2022-05-09 08:08:20|95732.3|95707.3|95731.5|95681.5|95745.7|95707.3|95720.1|95680.4|35
1652083710000|2022-05-09 08:08:30|95731.4|95681.4|95703.8|95678.8|95731.4|95695.7|95703.7|95666.6|42
1652083720000|2022-05-09 08:08:40|95704|95679|95706.1|95681.1|95718.5|95682.4|95703.5|95667.6|37
1652083730000|2022-05-09 08:08:50|95705.2|95680.2|95722.5|95672.5|95728|95687.6|95699.6|95662.9|45
1652083740000|2022-05-09 08:09:00|95722.9|95672.9|95731.5|95681.5|95736.3|95696.7|95711.7|95672.9|42
1652083750000|2022-05-09 08:09:10|95731.7|95681.7|95717.8|95692.8|95734.2|95702.9|95713.4|95675.7|55
1652083760000|2022-05-09 08:09:20|95718.3|95693.3|95723.8|95698.8|95726|95701|95718.3|95693.3|41
1652083770000|2022-05-09 08:09:30|95723.7|95698.7|95733.8|95708.8|95734.1|95709.1|95723.7|95698.7|33
1652083780000|2022-05-09 08:09:40|95733.7|95708.7|95732.5|95707.5|95734.8|95709.8|95731.3|95706.3|42
1652083790000|2022-05-09 08:09:50|95732.7|95707.7|95728.5|95703.5|95740.3|95711.9|95728.3|95689|42
1652083800000|2022-05-09 08:10:00|95728.3|95703.3|95797.8|95747.8|95805|95755|95728.2|95703.2|66
1652083810000|2022-05-09 08:10:10|95797.2|95747.2|95796.1|95746.1|95799.4|95749.4|95774.7|95724.7|66
1652083820000|2022-05-09 08:10:20|95796.3|95746.3|95773|95723|95799.9|95749.9|95758.4|95718.6|48
1652083830000|2022-05-09 08:10:30|95770|95720|95767.5|95717.5|95774.2|95724.2|95757.4|95707.4|49
1652083840000|2022-05-09 08:10:40|95767|95717|95740.4|95690.4|95769.8|95719.8|95735.4|95685.4|62
1652083850000|2022-05-09 08:10:50|95740|95690|95699.4|95649.4|95740|95690|95689.7|95639.7|71
1652083860000|2022-05-09 08:11:00|95701.5|95651.5|95702.2|95652.2|95713.7|95667.2|95692.2|95649.3|63
1652083870000|2022-05-09 08:11:10|95702.4|95652.4|95714.4|95664.4|95716.9|95666.9|95702.4|95652.4|59
1652083880000|2022-05-09 08:11:20|95714.5|95664.5|95727.7|95677.7|95728.8|95687.4|95711.6|95664.5|58
1652083890000|2022-05-09 08:11:30|95715.6|95690.6|95732.3|95682.3|95735.9|95696.7|95715.6|95675.1|49
1652083900000|2022-05-09 08:11:40|95719.9|95694.9|95785.7|95735.7|95788.3|95748.5|95719.9|95684.4|68
1652083910000|2022-05-09 08:11:50|95778.2|95728.2|95757.3|95707.3|95778.2|95730.2|95750|95707.3|63
1652083920000|2022-05-09 08:12:00|95761.2|95711.2|95761.5|95711.5|95770.9|95733.3|95749|95707.4|64
1652083930000|2022-05-09 08:12:10|95761.4|95711.4|95783.6|95733.6|95783.6|95735.9|95749.6|95710.1|60
1652083940000|2022-05-09 08:12:20|95784.4|95734.4|95788.8|95738.8|95792.9|95751.6|95775.4|95731.6|68
1652083950000|2022-05-09 08:12:30|95789.3|95739.3|95771.4|95721.4|95789.3|95745.8|95767.2|95720.6|62
1652083960000|2022-05-09 08:12:40|95773.2|95723.2|95765.2|95740.2|95788.2|95751.8|95757.5|95716.6|70
1652083970000|2022-05-09 08:12:50|95765.4|95740.4|95780.5|95730.5|95784.1|95744.2|95764.6|95723.8|55
1652083980000|2022-05-09 08:13:00|95779.4|95729.4|95770.7|95745.7|95785.2|95747.5|95768.6|95729.3|46
1652083990000|2022-05-09 08:13:10|95770.1|95745.1|95820.9|95770.9|95820.9|95781.9|95768.1|95734|54
1652084000000|2022-05-09 08:13:20|95822.3|95772.3|95798.2|95773.2|95824.1|95786.8|95797.3|95763.2|57
1652084010000|2022-05-09 08:13:30|95799|95774|95785.3|95760.3|95805.3|95775.8|95784.7|95742.9|61
1652084020000|2022-05-09 08:13:40|95786.3|95761.3|95779.9|95754.9|95793|95761.4|95777.6|95742|47
1652084030000|2022-05-09 08:13:50|95779.8|95754.8|95779.3|95754.3|95780.6|95755.6|95778.3|95753.3|26
1652084040000|2022-05-09 08:14:00|95779.4|95754.4|95774.8|95724.8|95779.9|95754.9|95757.9|95719.2|52
1652084050000|2022-05-09 08:14:10|95774.5|95724.5|95773.6|95748.6|95794|95749.9|95764.9|95724.5|47
1652084060000|2022-05-09 08:14:20|95773.5|95748.5|95760.8|95735.8|95797.9|95759.8|95760.8|95733|59
1652084070000|2022-05-09 08:14:30|95773.4|95723.4|95777.3|95727.3|95779.4|95742.8|95761.9|95723.4|53
1652084080000|2022-05-09 08:14:40|95779.4|95729.4|95780.9|95755.9|95785.3|95757|95763.6|95728.9|45
1652084090000|2022-05-09 08:14:50|95795.5|95745.5|95788.5|95763.5|95801|95764.5|95776.4|95740.5|63
1652084100000|2022-05-09 08:15:00|95788.4|95763.4|95794|95769|95794|95769|95786.6|95761.6|52
1652084110000|2022-05-09 08:15:10|95795.6|95770.6|95812.9|95762.9|95813.3|95776.9|95795.6|95760.7|44
1652084120000|2022-05-09 08:15:20|95813.7|95763.7|95805.7|95780.7|95816.3|95780.8|95798.9|95763.1|44
1652084130000|2022-05-09 08:15:30|95805.6|95780.6|95830.7|95780.7|95830.7|95793.5|95796.8|95759.6|54
1652084140000|2022-05-09 08:15:40|95830|95780|95825.9|95800.9|95834|95801.2|95814.2|95778.4|58
1652084150000|2022-05-09 08:15:50|95826.5|95801.5|95829.8|95804.8|95831.3|95806.3|95826.4|95801.4|46
1652084160000|2022-05-09 08:16:00|95829.6|95804.6|95839.6|95789.6|95846|95808.5|95826.3|95785.8|63
1652084170000|2022-05-09 08:16:10|95840|95790|95801.5|95776.5|95841.2|95805.7|95799.4|95765.5|64
1652084180000|2022-05-09 08:16:20|95804.7|95779.7|95807.7|95782.7|95823.3|95786|95803.5|95764.2|65
1652084190000|2022-05-09 08:16:30|95807.5|95782.5|95766.2|95716.2|95811.2|95782.6|95765.4|95715.4|66
1652084200000|2022-05-09 08:16:40|95767.2|95717.2|95740|95690|95768.5|95724.1|95726|95687.5|65
1652084210000|2022-05-09 08:16:50|95739.4|95689.4|95718.6|95693.6|95740.5|95701.8|95718.6|95674|67
1652084220000|2022-05-09 08:17:00|95719.6|95694.6|95739.4|95689.4|95739.4|95698.1|95718.2|95680.2|47
1652084230000|2022-05-09 08:17:10|95735.8|95685.8|95719.2|95669.2|95735.8|95685.8|95695.7|95658.9|66
1652084240000|2022-05-09 08:17:20|95716.5|95666.5|95712.1|95662.1|95722.2|95681.2|95700.7|95661.5|60
1652084250000|2022-05-09 08:17:30|95713|95663|95703.2|95678.2|95722.9|95685|95700.3|95662.9|64
1652084260000|2022-05-09 08:17:40|95702.1|95677.1|95709.1|95684.1|95722.5|95684.7|95698.3|95665.4|56
1652084270000|2022-05-09 08:17:50|95709.2|95684.2|95696.9|95671.9|95712.4|95686.9|95694.7|95657.6|60
1652084280000|2022-05-09 08:18:00|95697.1|95672.1|95708.7|95658.7|95709.2|95672.1|95687.9|95650.3|65
1652084290000|2022-05-09 08:18:10|95708.4|95658.4|95713.7|95663.7|95713.7|95674.9|95698.3|95656.4|49
1652084300000|2022-05-09 08:18:20|95713.6|95663.6|95712.2|95662.2|95714.1|95664.1|95710.6|95660.6|30
1652084310000|2022-05-09 08:18:30|95712.3|95662.3|95700|95650|95712.5|95674.7|95685.3|95648.3|45
1652084320000|2022-05-09 08:18:40|95699.8|95649.8|95719.6|95669.6|95720.4|95679.5|95689.8|95648.5|58
1652084330000|2022-05-09 08:18:50|95719.9|95669.9|95704.5|95679.5|95719.9|95682.6|95694.7|95664.7|71
1652084340000|2022-05-09 08:19:00|95703.3|95678.3|95729.7|95679.7|95729.7|95686.4|95698.8|95665.7|68
1652084350000|2022-05-09 08:19:10|95729.3|95679.3|95715.1|95690.1|95738.8|95699.9|95713.6|95677.6|66
1652084360000|2022-05-09 08:19:20|95715.2|95690.2|95793.9|95743.9|95799.6|95749.6|95714.8|95689.8|76
1652084370000|2022-05-09 08:19:30|95793.8|95743.8|95803.3|95753.3|95803.9|95761.6|95772.6|95733.8|69
1652084380000|2022-05-09 08:19:40|95803.6|95753.6|95801.5|95776.5|95820.4|95780.5|95794|95746.4|71
1652084390000|2022-05-09 08:19:50|95801.2|95776.2|95780.6|95755.6|95805.5|95776.2|95776.8|95739.5|64
1652084400000|2022-05-09 08:20:00|95780.5|95755.5|95783.5|95758.5|95801.2|95760.1|95765.8|95726.3|72
1652084410000|2022-05-09 08:20:10|95782.7|95757.7|95805.1|95755.1|95811.9|95768.5|95782.7|95744.5|66
1652084420000|2022-05-09 08:20:20|95806.1|95756.1|95786.9|95736.9|95806.1|95756.1|95780.5|95730.5|66
1652084430000|2022-05-09 08:20:30|95785.7|95735.7|95775|95725|95794.5|95755.5|95768.5|95723.6|62
1652084440000|2022-05-09 08:20:40|95775.9|95725.9|95765.3|95715.3|95776.4|95736.8|95750.3|95713.4|46
1652084450000|2022-05-09 08:20:50|95765.1|95715.1|95766.3|95716.3|95768.1|95726.2|95744.2|95707.3|41
1652084460000|2022-05-09 08:21:00|95765.6|95715.6|95770.9|95720.9|95772.8|95732.1|95751.3|95713.1|44
1652084470000|2022-05-09 08:21:10|95773.2|95723.2|95768.4|95718.4|95773.4|95732.7|95754.7|95717|28
1652084480000|2022-05-09 08:21:20|95755.1|95730.1|95802.2|95752.2|95807.1|95757.1|95754.9|95725.6|55
1652084490000|2022-05-09 08:21:30|95802|95752|95803.7|95753.7|95804.9|95768.2|95787.6|95748.9|57
1652084500000|2022-05-09 08:21:40|95791.4|95766.4|95781.3|95731.3|95807.3|95766.4|95781.3|95731.3|51
1652084510000|2022-05-09 08:21:50|95786.3|95736.3|95752.8|95727.8|95787.9|95737.9|95752.3|95712.7|59
1652084520000|2022-05-09 08:22:00|95751.8|95726.8|95752.3|95727.3|95767.8|95728.8|95746.9|95709.8|66
1652084530000|2022-05-09 08:22:10|95751|95726|95757.5|95732.5|95757.9|95732.9|95751|95726|53
1652084540000|2022-05-09 08:22:20|95757.9|95732.9|95757.8|95732.8|95778.9|95745.7|95756.9|95724.2|60
1652084550000|2022-05-09 08:22:30|95758|95733|95727.5|95702.5|95763.7|95733.2|95727.5|95689.7|69
1652084560000|2022-05-09 08:22:40|95728.2|95703.2|95740.8|95690.8|95746.8|95711.4|95726.9|95690.8|64
1652084570000|2022-05-09 08:22:50|95736.2|95686.2|95731.8|95681.8|95741.5|95691.5|95731.8|95681.8|57
1652084580000|2022-05-09 08:23:00|95732.4|95682.4|95729.1|95704.1|95748.1|95716.4|95720.4|95681.1|67
1652084590000|2022-05-09 08:23:10|95728.1|95703.1|95702.2|95652.2|95747.7|95710.5|95702.2|95652.2|61
1652084600000|2022-05-09 08:23:20|95701.4|95651.4|95697.8|95672.8|95715.3|95673.2|95697.8|95649.3|72
1652084610000|2022-05-09 08:23:30|95698.3|95673.3|95722.3|95697.3|95742.4|95700.2|95697.9|95672.9|67
1652084620000|2022-05-09 08:23:40|95722|95697|95745.1|95695.1|95745.9|95706.3|95720|95682.6|73
1652084630000|2022-05-09 08:23:50|95745.4|95695.4|95740.1|95690.1|95748.7|95703.1|95724.7|95687.9|70
1652084640000|2022-05-09 08:24:00|95740.4|95690.4|95741.5|95691.5|95741.5|95702.7|95724.6|95686.8|55
1652084650000|2022-05-09 08:24:10|95741.3|95691.3|95736.6|95686.6|95741.8|95704.4|95724.4|95684|58
1652084660000|2022-05-09 08:24:20|95735.4|95685.4|95723.9|95698.9|95738.1|95700|95722|95684.3|45
1652084670000|2022-05-09 08:24:30|95724.8|95699.8|95740.4|95690.4|95740.4|95703|95724.8|95686.9|43
1652084680000|2022-05-09 08:24:40|95740.3|95690.3|95721.2|95696.2|95740.3|95701.5|95717.2|95680.6|46
1652084690000|2022-05-09 08:24:50|95721|95696|95727.1|95702.1|95743|95706.4|95720.5|95690.6|49
1652084700000|2022-05-09 08:25:00|95726.7|95701.7|95727.9|95702.9|95741.1|95707.4|95726.3|95689.8|65
1652084710000|2022-05-09 08:25:10|95726.4|95701.4|95711.5|95686.5|95727|95702|95709.4|95671.2|54
1652084720000|2022-05-09 08:25:20|95710.3|95685.3|95697.9|95672.9|95712.8|95687.8|95697.8|95656.8|57
1652084730000|2022-05-09 08:25:30|95710.7|95660.7|95692.1|95642.1|95710.7|95672|95684.2|95642.1|61
1652084740000|2022-05-09 08:25:40|95691.8|95641.8|95649.6|95599.6|95691.9|95648.5|95648.9|95598.9|64
1652084750000|2022-05-09 08:25:50|95650.1|95600.1|95674|95649|95693|95650.5|95648.5|95598.5|65
1652084760000|2022-05-09 08:26:00|95673.9|95648.9|95674.3|95649.3|95693|95658.4|95669.9|95628.6|66
1652084770000|2022-05-09 08:26:10|95674.6|95649.6|95683.9|95658.9|95697.7|95660.1|95674.3|95644|49
1652084780000|2022-05-09 08:26:20|95683.1|95658.1|95702.7|95652.7|95702.7|95664.6|95676.8|95643.7|67
1652084790000|2022-05-09 08:26:30|95703.9|95653.9|95687.9|95662.9|95706|95668.3|95685.9|95646.9|53
1652084800000|2022-05-09 08:26:40|95686.6|95661.6|95705.9|95655.9|95708.3|95667.8|95685.8|95652|66
1652084810000|2022-05-09 08:26:50|95705.2|95655.2|95726.5|95676.5|95727.6|95688.6|95690.2|95652.4|68
1652084820000|2022-05-09 08:27:00|95727.4|95677.4|95720.9|95670.9|95727.4|95677.4|95717.1|95667.1|68
1652084830000|2022-05-09 08:27:10|95721.9|95671.9|95731|95681|95736.5|95699.6|95715.9|95665.9|65
1652084840000|2022-05-09 08:27:20|95732|95682|95736.9|95686.9|95738.9|95701.8|95718.2|95679|54
1652084850000|2022-05-09 08:27:30|95736.7|95686.7|95778.2|95728.2|95779.7|95729.7|95728.9|95686.7|63
1652084860000|2022-05-09 08:27:40|95777|95727|95770.7|95720.7|95778.7|95733.5|95758.5|95712.1|58
1652084870000|2022-05-09 08:27:50|95769.7|95719.7|95745.1|95720.1|95770.6|95720.8|95739.6|95699.8|69
1652084880000|2022-05-09 08:28:00|95742.7|95717.7|95717.5|95692.5|95753.8|95718.2|95717.5|95677.9|71
1652084890000|2022-05-09 08:28:10|95718.9|95693.9|95720|95670|95739.5|95695.2|95705|95664.7|59
1652084900000|2022-05-09 08:28:20|95718.6|95668.6|95718.7|95668.7|95722.4|95685.5|95706.6|95667.4|63
1652084910000|2022-05-09 08:28:30|95719.6|95669.6|95712.2|95662.2|95727.3|95685.8|95703.9|95660.2|64
1652084920000|2022-05-09 08:28:40|95714.1|95664.1|95701.7|95651.7|95714.1|95664.1|95700.7|95650.7|70
1652084930000|2022-05-09 08:28:50|95702.3|95652.3|95708.7|95658.7|95711.3|95661.3|95697.5|95647.5|51
1652084940000|2022-05-09 08:29:00|95709.7|95659.7|95695.5|95670.5|95717.4|95676.9|95693.3|95651.5|62
1652084950000|2022-05-09 08:29:10|95695.4|95670.4|95690.2|95640.2|95702.6|95672.9|95681.5|95639.2|62
1652084960000|2022-05-09 08:29:20|95691.2|95641.2|95685.1|95635.1|95693.6|95643.6|95680.2|95630.2|66
1652084970000|2022-05-09 08:29:30|95684.2|95634.2|95687.7|95637.7|95689|95639|95680.7|95630.7|61
1652084980000|2022-05-09 08:29:40|95690.6|95640.6|95687.7|95637.7|95691.3|95650.5|95671.5|95631.6|63
1652084990000|2022-05-09 08:29:50|95687.6|95637.6|95669.1|95644.1|95688.6|95647.8|95667.2|95628.7|66
1652085000000|2022-05-09 08:30:00|95669.5|95644.5|95669.9|95644.9|95689.1|95651.1|95665.8|95629.2|72
1652085010000|2022-05-09 08:30:10|95669.3|95644.3|95662.8|95612.8|95684.6|95646|95655|95605|71
1652085020000|2022-05-09 08:30:20|95665.8|95615.8|95641.1|95591.1|95671.4|95631.1|95638.8|95588.8|74
1652085030000|2022-05-09 08:30:30|95640.6|95590.6|95644.1|95594.1|95646.8|95596.8|95640.2|95590.2|65
1652085040000|2022-05-09 08:30:40|95644.8|95594.8|95645|95595|95645.3|95595.3|95637|95587|52
1652085050000|2022-05-09 08:30:50|95647.6|95597.6|95644.3|95619.3|95659.9|95620.8|95630.9|95592.1|59
1652085060000|2022-05-09 08:31:00|95644.6|95619.6|95690.4|95640.4|95691.5|95654|95644.6|95614.1|57
1652085070000|2022-05-09 08:31:10|95690.9|95640.9|95703.5|95653.5|95704.8|95666.7|95676.1|95640.5|65
1652085080000|2022-05-09 08:31:20|95704.3|95654.3|95731.8|95681.8|95751|95707.8|95691.4|95652.2|73
1652085090000|2022-05-09 08:31:30|95732.8|95682.8|95737.8|95687.8|95738.3|95701.2|95719.1|95678.5|66
1652085100000|2022-05-09 08:31:40|95738.2|95688.2|95729.4|95679.4|95738.2|95695.4|95706.3|95671.3|71
1652085110000|2022-05-09 08:31:50|95729.1|95679.1|95720.6|95695.6|95730.7|95695.6|95708.8|95673.5|56
1652085120000|2022-05-09 08:32:00|95719.9|95694.9|95717.2|95692.2|95731.1|95696.3|95713.7|95677.9|65
1652085130000|2022-05-09 08:32:10|95718|95693|95721.5|95696.5|95737|95700.8|95709.6|95684.6|70
1652085140000|2022-05-09 08:32:20|95721.4|95696.4|95725.4|95700.4|95739.4|95701.3|95711.3|95674.9|60
1652085150000|2022-05-09 08:32:30|95725.3|95700.3|95750.5|95725.5|95764.3|95726.7|95724.7|95699.7|68
1652085160000|2022-05-09 08:32:40|95751.6|95726.6|95771.7|95746.7|95784.2|95747.4|95751.6|95726.6|66
1652085170000|2022-05-09 08:32:50|95772.1|95747.1|95827.4|95777.4|95839.3|95789.3|95771.2|95733.4|75
1652085180000|2022-05-09 08:33:00|95829.1|95779.1|95823.2|95773.2|95836|95799.7|95812.8|95773.2|78
1652085190000|2022-05-09 08:33:10|95824.7|95774.7|95817.2|95792.2|95828.9|95795.5|95806.1|95768.5|72
1652085200000|2022-05-09 08:33:20|95817.3|95792.3|95775|95750|95820.5|95795.5|95774.5|95734.9|67
1652085210000|2022-05-09 08:33:30|95775.8|95750.8|95784.7|95734.7|95786.5|95756.5|95773.9|95734.3|55
1652085220000|2022-05-09 08:33:40|95785.1|95735.1|95778.4|95753.4|95796.2|95757.5|95766|95728.2|60
1652085230000|2022-05-09 08:33:50|95776.4|95751.4|95762.2|95737.2|95793.2|95755.8|95762.2|95728.4|72
1652085240000|2022-05-09 08:34:00|95763.1|95738.1|95776.9|95726.9|95781.3|95740.9|95762.9|95724.7|56
1652085250000|2022-05-09 08:34:10|95777.4|95727.4|95770.8|95745.8|95777.4|95747.4|95767.1|95726.8|56
1652085260000|2022-05-09 08:34:20|95771|95746|95771.1|95746.1|95771.2|95746.2|95767.2|95742.2|51
1652085270000|2022-05-09 08:34:30|95770.9|95745.9|95771.8|95746.8|95774.9|95749.9|95770.3|95745.3|46
1652085280000|2022-05-09 08:34:40|95771.2|95746.2|95766.7|95716.7|95777.6|95750|95751.3|95715.8|64
1652085290000|2022-05-09 08:34:50|95753.8|95728.8|95769.1|95744.1|95787.3|95755.2|95753.8|95719.8|64
1652085300000|2022-05-09 08:35:00|95770|95745|95778|95753|95789.6|95753.6|95765.1|95739.6|63
1652085310000|2022-05-09 08:35:10|95776.5|95751.5|95773.5|95748.5|95786|95755.1|95769.6|95733.2|66
1652085320000|2022-05-09 08:35:20|95773.1|95748.1|95774|95749|95785.4|95749|95769.1|95729.2|61
1652085330000|2022-05-09 08:35:30|95774.1|95749.1|95765.3|95740.3|95785.7|95749.7|95761.5|95730.9|70
1652085340000|2022-05-09 08:35:40|95764|95739|95766.4|95741.4|95780.2|95744.6|95759.8|95726.2|71
1652085350000|2022-05-09 08:35:50|95766.7|95741.7|95761.1|95736.1|95779.9|95742.7|95756.6|95720.8|61
1652085360000|2022-05-09 08:36:00|95760.4|95735.4|95761.1|95736.1|95768.7|95736.9|95754.3|95717.7|61
1652085370000|2022-05-09 08:36:10|95760.1|95735.1|95805.1|95755.1|95811.7|95773.8|95758.5|95733.5|62
1652085380000|2022-05-09 08:36:20|95792.5|95767.5|95816.8|95766.8|95816.8|95776.3|95787.4|95749.3|58
1652085390000|2022-05-09 08:36:30|95815.9|95765.9|95795.4|95770.4|95817|95780.4|95792.8|95757.7|59
1652085400000|2022-05-09 08:36:40|95792.1|95767.1|95810.3|95760.3|95810.3|95773.5|95792.1|95752.4|52
1652085410000|2022-05-09 08:36:50|95812.6|95762.6|95844.9|95819.9|95860.8|95820.7|95807.8|95762.6|70
1652085420000|2022-05-09 08:37:00|95844.7|95819.7|95850.5|95825.5|95866.6|95830|95844.5|95806.2|52
1652085430000|2022-05-09 08:37:10|95850.1|95825.1|95839.6|95814.6|95859.5|95825.2|95837.1|95800.9|49
1652085440000|2022-05-09 08:37:20|95839.7|95814.7|95846.9|95821.9|95862.1|95827.1|95839.5|95802|55
1652085450000|2022-05-09 08:37:30|95846.8|95821.8|95843.5|95818.5|95862.5|95823.6|95843.5|95802.1|45
1652085460000|2022-05-09 08:37:40|95856.5|95806.5|95836.8|95811.8|95858.6|95820|95834|95798.1|59
1652085470000|2022-05-09 08:37:50|95836.6|95811.6|95841.8|95816.8|95857.3|95817|95836.6|95800.5|52
1652085480000|2022-05-09 08:38:00|95840.6|95815.6|95838.8|95813.8|95853.6|95816.1|95836.7|95802|51
1652085490000|2022-05-09 08:38:10|95837.7|95812.7|95826|95801|95862.5|95824.1|95824.9|95788|65
1652085500000|2022-05-09 08:38:20|95836.5|95786.5|95823|95798|95840.1|95803.6|95820.2|95784.8|59
1652085510000|2022-05-09 08:38:30|95823.3|95798.3|95820.4|95770.4|95830.3|95798.3|95805.5|95769.4|63
1652085520000|2022-05-09 08:38:40|95820.5|95770.5|95828.7|95778.7|95828.9|95788.6|95813.6|95768.6|47
1652085530000|2022-05-09 08:38:50|95827.5|95777.5|95822.1|95797.1|95829.9|95798.9|95820|95776.9|50
1652085540000|2022-05-09 08:39:00|95822.2|95797.2|95821.2|95796.2|95824.3|95799.3|95820.6|95795.6|42
1652085550000|2022-05-09 08:39:10|95821|95796|95816|95791|95835.1|95801.3|95816|95779.7|52
1652085560000|2022-05-09 08:39:20|95829.1|95779.1|95822.4|95797.4|95835.6|95799|95817.7|95778.2|51
1652085570000|2022-05-09 08:39:30|95822|95797|95833.6|95783.6|95834.7|95799.2|95817.9|95779|55
1652085580000|2022-05-09 08:39:40|95833.1|95783.1|95817.6|95792.6|95833.1|95796.5|95808.1|95772.2|60
1652085590000|2022-05-09 08:39:50|95815.9|95790.9|95817.4|95792.4|95833|95795.2|95813.9|95780.9|52
1652085600000|2022-05-09 08:40:00|95816.9|95791.9|95818.6|95793.6|95819.2|95794.2|95807.2|95782.2|60
1652085610000|2022-05-09 08:40:10|95819.1|95794.1|95830.6|95780.6|95831|95794.1|95811.9|95777.6|53
1652085620000|2022-05-09 08:40:20|95830.8|95780.8|95813.6|95788.6|95831|95793.3|95812.8|95776.8|53
1652085630000|2022-05-09 08:40:30|95814|95789|95819.2|95794.2|95819.2|95794.2|95813.1|95788.1|38
1652085640000|2022-05-09 08:40:40|95819.3|95794.3|95818.8|95793.8|95819.3|95794.3|95815.9|95790.9|45
1652085650000|2022-05-09 08:40:50|95818.5|95793.5|95818.9|95793.9|95820.6|95795.6|95816.1|95791.1|37
1652085660000|2022-05-09 08:41:00|95819.1|95794.1|95819.1|95794.1|95831.8|95796.4|95818.1|95778.9|40
1652085670000|2022-05-09 08:41:10|95819.4|95794.4|95841.8|95791.8|95850|95800|95819.4|95787.3|47
1652085680000|2022-05-09 08:41:20|95841.1|95791.1|95838.2|95788.2|95843|95801.8|95824|95783.9|52
1652085690000|2022-05-09 08:41:30|95838|95788|95840.9|95790.9|95853.9|95803.9|95825.7|95787|60
1652085700000|2022-05-09 08:41:40|95837.8|95787.8|95823.7|95798.7|95838.1|95800.1|95822.5|95785|36
1652085710000|2022-05-09 08:41:50|95823.4|95798.4|95821.4|95796.4|95823.7|95798.7|95821.4|95796.4|24
1652085720000|2022-05-09 08:42:00|95821.5|95796.5|95825.1|95800.1|95837.5|95803.2|95821.3|95785|50
1652085730000|2022-05-09 08:42:10|95825|95800|95825.2|95800.2|95826.1|95801.1|95822|95797|35
1652085740000|2022-05-09 08:42:20|95824.8|95799.8|95823.1|95798.1|95836|95800.4|95819.8|95783.6|48
1652085750000|2022-05-09 08:42:30|95822.9|95797.9|95827.4|95802.4|95843.3|95806.4|95822.9|95793.3|48
1652085760000|2022-05-09 08:42:40|95827.2|95802.2|95821.1|95796.1|95837.2|95806.9|95820.6|95784|55
1652085770000|2022-05-09 08:42:50|95820.7|95795.7|95828.7|95803.7|95844.2|95805.4|95820.7|95783.4|34
1652085780000|2022-05-09 08:43:00|95828.3|95803.3|95896.3|95846.3|95908.3|95873|95826|95801|63
1652085790000|2022-05-09 08:43:10|95897.6|95847.6|95883.4|95858.4|95898|95858.4|95877.3|95837.5|62
1652085800000|2022-05-09 08:43:20|95883.8|95858.8|95881|95856|95900.2|95863.2|95877.6|95839|63
1652085810000|2022-05-09 08:43:30|95881.3|95856.3|95893.4|95843.4|95893.5|95856.8|95874.4|95836.2|61
1652085820000|2022-05-09 08:43:40|95892.7|95842.7|95869.9|95844.9|95893.3|95856.5|95869.9|95839.1|50
1652085830000|2022-05-09 08:43:50|95872.5|95847.5|95888.6|95863.6|95907.2|95863.6|95872.5|95838|51
1652085840000|2022-05-09 08:44:00|95891.3|95866.3|95871.4|95846.4|95906.1|95866.3|95871.4|95836.1|58
1652085850000|2022-05-09 08:44:10|95874.7|95849.7|95875.2|95850.2|95879.2|95854.2|95871.6|95846.6|60
1652085860000|2022-05-09 08:44:20|95876.4|95851.4|95875.6|95850.6|95890.6|95855.8|95873.6|95839.5|56
1652085870000|2022-05-09 08:44:30|95874.9|95849.9|95876.9|95851.9|95890.8|95856.4|95873|95840.1|55
1652085880000|2022-05-09 08:44:40|95877.3|95852.3|95873|95848|95890|95853.1|95872.9|95837.8|50
1652085890000|2022-05-09 08:44:50|95873.2|95848.2|95871.6|95846.6|95882.5|95857.5|95870.2|95845.2|47
1652085900000|2022-05-09 08:45:00|95872|95847|95881.9|95856.9|95899.2|95862|95871.9|95832.3|70
1652085910000|2022-05-09 08:45:10|95882.7|95857.7|95871.1|95846.1|95895.7|95858.1|95871.1|95833.9|53
1652085920000|2022-05-09 08:45:20|95870.4|95845.4|95872.1|95847.1|95886.9|95849.9|95868|95831.9|61
1652085930000|2022-05-09 08:45:30|95871.7|95846.7|95879.5|95829.5|95891.3|95852.2|95870.7|95829.2|50
1652085940000|2022-05-09 08:45:40|95879.7|95829.7|95847.8|95797.8|95879.7|95834.7|95847.7|95797.7|69
1652085950000|2022-05-09 08:45:50|95835.3|95810.3|95837.8|95787.8|95838.9|95811.7|95817.3|95780|62
1652085960000|2022-05-09 08:46:00|95837.9|95787.9|95830.4|95780.4|95837.9|95787.9|95809.8|95771.3|64
1652085970000|2022-05-09 08:46:10|95830.3|95780.3|95841.5|95791.5|95841.5|95791.5|95815.6|95776.5|56
1652085980000|2022-05-09 08:46:20|95841.7|95791.7|95808.2|95758.2|95843.3|95793.3|95808.2|95758.2|58
1652085990000|2022-05-09 08:46:30|95810.4|95760.4|95799.9|95749.9|95812|95762|95792.1|95742.1|67
1652086000000|2022-05-09 08:46:40|95802.2|95752.2|95833.6|95783.6|95836.1|95797.2|95801.4|95751.4|63
1652086010000|2022-05-09 08:46:50|95833.4|95783.4|95817.1|95767.1|95834.5|95784.5|95807.8|95766.7|47
1652086020000|2022-05-09 08:47:00|95817|95767|95807.7|95782.7|95819.5|95783|95807.1|95763.1|49
1652086030000|2022-05-09 08:47:10|95807.9|95782.9|95823|95773|95828.4|95782.9|95803|95765|57
1652086040000|2022-05-09 08:47:20|95821.7|95771.7|95820.9|95770.9|95822.5|95780.8|95805.8|95767|37
1652086050000|2022-05-09 08:47:30|95821.3|95771.3|95766.9|95716.9|95821.3|95771.3|95764.5|95716|56
1652086060000|2022-05-09 08:47:40|95767.1|95717.1|95755.9|95730.9|95774.6|95731.9|95755.9|95717.1|45
1652086070000|2022-05-09 08:47:50|95755.7|95730.7|95761.9|95711.9|95770.9|95731.2|95752.5|95707.3|48
1652086080000|2022-05-09 08:48:00|95762.5|95712.5|95778.5|95728.5|95781|95731|95737.3|95697.2|62
1652086090000|2022-05-09 08:48:10|95777.7|95727.7|95767.6|95717.6|95778.4|95728.4|95767.3|95717.3|49
1652086100000|2022-05-09 08:48:20|95767.1|95717.1|95782|95732|95785.7|95735.7|95767.1|95717.1|57
1652086110000|2022-05-09 08:48:30|95782.3|95732.3|95767.2|95742.2|95783|95742.9|95765.2|95729.1|33
1652086120000|2022-05-09 08:48:40|95766.8|95741.8|95786|95736|95786.6|95749|95765.2|95734.2|43
1652086130000|2022-05-09 08:48:50|95785.9|95735.9|95790.9|95740.9|95791.4|95751.1|95775.2|95735.9|36
1652086140000|2022-05-09 08:49:00|95790.8|95740.8|95785.3|95760.3|95798.7|95761.2|95783.6|95740.8|36
1652086150000|2022-05-09 08:49:10|95785.4|95760.4|95800.7|95750.7|95801.1|95760.4|95785|95746.8|36
1652086160000|2022-05-09 08:49:20|95800.8|95750.8|95818.7|95768.7|95818.9|95783.8|95799.2|95749.2|51
1652086170000|2022-05-09 08:49:30|95818|95768|95821.2|95771.2|95822.3|95783.8|95799.6|95762.7|51
1652086180000|2022-05-09 08:49:40|95819.6|95769.6|95811|95786|95826.4|95788.8|95808.2|95767.4|62
1652086190000|2022-05-09 08:49:50|95811.6|95786.6|95812.1|95787.1|95823.6|95793.2|95805.5|95768.8|55
1652086200000|2022-05-09 08:50:00|95812|95787|95841.8|95791.8|95856.1|95819|95810.6|95781.3|65
1652086210000|2022-05-09 08:50:10|95841.6|95791.6|95825.7|95800.7|95841.6|95804.4|95815.5|95777.5|61
1652086220000|2022-05-09 08:50:20|95825.6|95800.6|95819.3|95794.3|95837.7|95802.3|95819.2|95781.1|54
1652086230000|2022-05-09 08:50:30|95819.9|95794.9|95815.2|95765.2|95822.6|95795|95806.2|95765.2|55
1652086240000|2022-05-09 08:50:40|95815.4|95765.4|95805.8|95780.8|95824.4|95786.9|95802.7|95765.4|65
1652086250000|2022-05-09 08:50:50|95805.5|95780.5|95801.3|95776.3|95805.7|95780.7|95796.3|95771.3|48
1652086260000|2022-05-09 08:51:00|95801.8|95776.8|95795.4|95770.4|95803.5|95778.5|95790.8|95765.8|61
1652086270000|2022-05-09 08:51:10|95796.2|95771.2|95820.5|95770.5|95820.6|95789.2|95795|95770|57
1652086280000|2022-05-09 08:51:20|95820.3|95770.3|95811.2|95786.2|95830.8|95791.6|95807.2|95770.3|47
1652086290000|2022-05-09 08:51:30|95811.3|95786.3|95835.2|95785.2|95836.4|95798.5|95810.5|95780.1|47
1652086300000|2022-05-09 08:51:40|95824.1|95799.1|95798|95773|95838.2|95799.8|95795.2|95770.2|59
1652086310000|2022-05-09 08:51:50|95810|95760|95789.9|95739.9|95810|95771.5|95776.9|95739.2|64
1652086320000|2022-05-09 08:52:00|95791.3|95741.3|95785.1|95760.1|95794.4|95760.1|95777.1|95741.3|52
1652086330000|2022-05-09 08:52:10|95797.8|95747.8|95799.8|95774.8|95810.2|95774.8|95785.2|95747.5|49
1652086340000|2022-05-09 08:52:20|95800.1|95775.1|95799.5|95774.5|95801.2|95776.2|95797.7|95772.7|45
1652086350000|2022-05-09 08:52:30|95799.6|95774.6|95795.6|95770.6|95799.6|95774.6|95794.3|95769.3|38
1652086360000|2022-05-09 08:52:40|95794.6|95769.6|95782.5|95757.5|95799.1|95774.1|95781.3|95756.3|45
1652086370000|2022-05-09 08:52:50|95777.3|95752.3|95792.1|95742.1|95792.6|95754.8|95765.5|95728.4|66
1652086380000|2022-05-09 08:53:00|95792.4|95742.4|95776.3|95751.3|95795.2|95757.9|95760.8|95735.8|62
1652086390000|2022-05-09 08:53:10|95776.4|95751.4|95785.9|95735.9|95798.2|95761.6|95770.4|95735.9|48
1652086400000|2022-05-09 08:53:20|95773.8|95748.8|95766.9|95741.9|95785.9|95749.5|95765.7|95726.3|48
1652086410000|2022-05-09 08:53:30|95766.8|95741.8|95760.5|95735.5|95779.5|95741.8|95758.7|95723.3|42
1652086420000|2022-05-09 08:53:40|95760.3|95735.3|95747.3|95722.3|95767.2|95737.1|95747.3|95711.3|45
1652086430000|2022-05-09 08:53:50|95747.8|95722.8|95751.7|95701.7|95756.8|95724.5|95738.2|95699.7|52
1652086440000|2022-05-09 08:54:00|95751.6|95701.6|95734.4|95709.4|95753.3|95709.4|95724.6|95688.4|59
1652086450000|2022-05-09 08:54:10|95734.5|95709.5|95722.9|95697.9|95743.2|95709.5|95722.9|95690.2|51
1652086460000|2022-05-09 08:54:20|95725|95700|95718.9|95693.9|95731.9|95700|95717.5|95680.1|60
1652086470000|2022-05-09 08:54:30|95716.7|95691.7|95692.6|95642.6|95725.2|95691.7|95681.8|95633|71
1652086480000|2022-05-09 08:54:40|95692.2|95642.2|95683.4|95633.4|95693.1|95655.9|95675.8|95633.4|38
1652086490000|2022-05-09 08:54:50|95683.9|95633.9|95688.2|95663.2|95704.2|95667.6|95681.6|95631.6|60
1652086500000|2022-05-09 08:55:00|95688.4|95663.4|95708.5|95658.5|95712.5|95673.9|95687.6|95656.2|59
1652086510000|2022-05-09 08:55:10|95705.3|95655.3|95685|95660|95705.3|95663.4|95683.2|95643.3|56
1652086520000|2022-05-09 08:55:20|95682.9|95657.9|95670.2|95620.2|95693.4|95657.9|95646.9|95596.9|63
1652086530000|2022-05-09 08:55:30|95670|95620|95671.8|95621.8|95677.5|95637.4|95653.4|95617.4|43
1652086540000|2022-05-09 08:55:40|95673|95623|95659.3|95634.3|95673.9|95636.8|95658.1|95622.3|34
1652086550000|2022-05-09 08:55:50|95659.7|95634.7|95661.4|95636.4|95680.6|95643.4|95656.7|95619.6|51
1652086560000|2022-05-09 08:56:00|95661.3|95636.3|95679.1|95654.1|95689.8|95658.1|95660.7|95626.7|60
1652086570000|2022-05-09 08:56:10|95677.2|95652.2|95676.1|95651.1|95689.2|95653.9|95669.9|95639.2|52
1652086580000|2022-05-09 08:56:20|95675.9|95650.9|95690.6|95665.6|95691|95666|95675.9|95650.9|49
1652086590000|2022-05-09 08:56:30|95690.7|95665.7|95692.5|95667.5|95699.8|95670.1|95686.7|95648.8|55
1652086600000|2022-05-09 08:56:40|95691.6|95666.6|95726.2|95676.2|95726.2|95676.2|95689.4|95651.9|33
1652086610000|2022-05-09 08:56:50|95714.3|95689.3|95727.1|95677.1|95749.2|95708.2|95714.3|95674|64
1652086620000|2022-05-09 08:57:00|95727.5|95677.5|95726.8|95676.8|95730.9|95690.5|95714.8|95676.4|53
1652086630000|2022-05-09 08:57:10|95726.4|95676.4|95745.2|95695.2|95748.2|95706.9|95719.1|95676.4|60
1652086640000|2022-05-09 08:57:20|95744.1|95694.1|95737.1|95712.1|95756.1|95716.2|95734|95692.8|37
1652086650000|2022-05-09 08:57:30|95737.5|95712.5|95752.9|95702.9|95755.8|95717.5|95737.5|95700.1|54
1652086660000|2022-05-09 08:57:40|95753.5|95703.5|95704|95679|95753.5|95715.8|95704|95679|52
1652086670000|2022-05-09 08:57:50|95716.5|95666.5|95695.8|95670.8|95718.7|95685|95694.4|95657.2|59
1652086680000|2022-05-09 08:58:00|95696.1|95671.1|95695.3|95670.3|95697.4|95672.4|95691.7|95666.7|40
1652086690000|2022-05-09 08:58:10|95694.5|95669.5|95699.5|95674.5|95713.5|95677.5|95691.7|95661.4|55
1652086700000|2022-05-09 08:58:20|95700.3|95675.3|95713.9|95663.9|95713.9|95676.5|95698.2|95660.7|37
1652086710000|2022-05-09 08:58:30|95712.5|95662.5|95706|95681|95722.5|95686.9|95702.6|95662.5|57
1652086720000|2022-05-09 08:58:40|95706.9|95681.9|95685|95660|95708|95682.3|95682.3|95656.9|66
1652086730000|2022-05-09 08:58:50|95685.1|95660.1|95693.5|95668.5|95702.1|95669.7|95683.2|95647.5|54
1652086740000|2022-05-09 08:59:00|95693.6|95668.6|95685.9|95660.9|95703.7|95671.1|95685|95651.9|44
1652086750000|2022-05-09 08:59:10|95685.5|95660.5|95655.6|95605.6|95701.3|95665.5|95655.6|95605.6|58
1652086760000|2022-05-09 08:59:20|95655.5|95605.5|95645.1|95595.1|95658.9|95617.2|95633.7|95592.3|52
1652086770000|2022-05-09 08:59:30|95646.6|95596.6|95657.1|95607.1|95657.1|95612.4|95637.4|95587.5|54
1652086780000|2022-05-09 08:59:40|95658.6|95608.6|95669.5|95644.5|95681.6|95644.5|95644|95604.2|57
1652086790000|2022-05-09 08:59:50|95677.3|95627.3|95649.9|95624.9|95683.2|95643.1|95649.9|95614.3|57
1652086800000|2022-05-09 09:00:00|95650.6|95625.6|95659.7|95634.7|95675.5|95637.3|95648.7|95622.7|54
1652086810000|2022-05-09 09:00:10|95659.5|95634.5|95648.4|95623.4|95671.4|95635|95639.6|95601.4|52
1652086820000|2022-05-09 09:00:20|95648.5|95623.5|95651.1|95626.1|95656.8|95631.8|95646.8|95621.8|53
1652086830000|2022-05-09 09:00:30|95651.4|95626.4|95652.8|95627.8|95656.5|95631.5|95650|95625|36
1652086840000|2022-05-09 09:00:40|95652.3|95627.3|95651.5|95626.5|95663.1|95629.6|95649.5|95612.4|48
1652086850000|2022-05-09 09:00:50|95648|95623|95630.4|95605.4|95652|95625.1|95629.9|95599.5|50
1652086860000|2022-05-09 09:01:00|95629.9|95604.9|95630.5|95605.5|95641.8|95608.2|95624.9|95584.3|57
1652086870000|2022-05-09 09:01:10|95631.1|95606.1|95635.1|95610.1|95652.5|95619.1|95629.7|95594|51
1652086880000|2022-05-09 09:01:20|95637.4|95612.4|95637|95612|95649.7|95612.8|95626.2|95598|57
1652086890000|2022-05-09 09:01:30|95636.7|95611.7|95628.6|95603.6|95641.4|95612.8|95623.9|95586.1|35
1652086900000|2022-05-09 09:01:40|95628.1|95603.1|95621.8|95596.8|95639.4|95606.8|95620.4|95580.5|58
1652086910000|2022-05-09 09:01:50|95621.9|95596.9|95621|95596|95634.2|95596.9|95618|95583.9|41
1652086920000|2022-05-09 09:02:00|95634.7|95584.7|95629.9|95604.9|95637.5|95604.9|95624.9|95584.1|51
1652086930000|2022-05-09 09:02:10|95629.5|95604.5|95607.7|95582.7|95644.4|95607.7|95606.7|95565.9|63
1652086940000|2022-05-09 09:02:20|95608.7|95583.7|95602.1|95577.1|95616.7|95583.7|95596.9|95561.6|42
1652086950000|2022-05-09 09:02:30|95602|95577|95617.8|95567.8|95620|95581.2|95598.2|95557|53
1652086960000|2022-05-09 09:02:40|95618.1|95568.1|95618.4|95568.4|95620|95581.1|95604.1|95564.5|38
1652086970000|2022-05-09 09:02:50|95616.6|95566.6|95615.9|95590.9|95624.3|95592.7|95603.4|95566.6|47
1652086980000|2022-05-09 09:03:00|95615.8|95590.8|95613.3|95563.3|95619.6|95590.8|95596.4|95562.6|43
1652086990000|2022-05-09 09:03:10|95598.5|95573.5|95599.1|95574.1|95611.5|95575.7|95595.9|95559.9|32
1652087000000|2022-05-09 09:03:20|95598.7|95573.7|95598.9|95573.9|95599.9|95574.9|95596.5|95571.5|45
1652087010000|2022-05-09 09:03:30|95599|95574|95604.5|95579.5|95612.4|95579.8|95589.2|95556|61
1652087020000|2022-05-09 09:03:40|95604.7|95579.7|95599.3|95574.3|95617.8|95582.4|95598.1|95565.8|53
1652087030000|2022-05-09 09:03:50|95599.2|95574.2|95599.7|95574.7|95602.3|95577.3|95599|95574|44
1652087040000|2022-05-09 09:04:00|95599.6|95574.6|95595.3|95570.3|95610|95575|95590.8|95559.6|60
1652087050000|2022-05-09 09:04:10|95595.7|95570.7|95586.8|95561.8|95599.4|95571.5|95583.3|95547.9|46
1652087060000|2022-05-09 09:04:20|95587|95562|95569.6|95544.6|95598.1|95563|95569.6|95532.7|61
1652087070000|2022-05-09 09:04:30|95570.5|95545.5|95577.9|95552.9|95578|95553|95569.8|95544.8|43
1652087080000|2022-05-09 09:04:40|95577.8|95552.8|95592.2|95542.2|95592.6|95556.2|95573.3|95541.6|44
1652087090000|2022-05-09 09:04:50|95578.1|95553.1|95580.6|95555.6|95598.7|95561.9|95573|95545.9|58
1652087100000|2022-05-09 09:05:00|95580.5|95555.5|95610.4|95560.4|95610.4|95571.5|95579.9|95554.7|59
1652087110000|2022-05-09 09:05:10|95598|95573|95617.4|95567.4|95620.6|95583.6|95594.1|95555.6|64
1652087120000|2022-05-09 09:05:20|95604.4|95579.4|95620.7|95595.7|95635.1|95597.6|95603.3|95566.4|64
1652087130000|2022-05-09 09:05:30|95620.8|95595.8|95596.8|95546.8|95631.8|95595.8|95588.7|95546.8|56
1652087140000|2022-05-09 09:05:40|95586.7|95561.7|95591.6|95566.6|95592.4|95567.4|95584.4|95559.4|34
1652087150000|2022-05-09 09:05:50|95591.7|95566.7|95586.4|95561.4|95607|95570.2|95584.3|95546.9|52
1652087160000|2022-05-09 09:06:00|95587.6|95562.6|95614.8|95564.8|95615.2|95575.2|95584.9|95554.4|64
1652087170000|2022-05-09 09:06:10|95617.9|95567.9|95615.2|95590.2|95631.7|95594.2|95601.1|95565|63
1652087180000|2022-05-09 09:06:20|95626|95576|95617.1|95592.1|95631.4|95594.2|95604.1|95566.6|69
1652087190000|2022-05-09 09:06:30|95616.7|95591.7|95618.7|95593.7|95621.2|95596.2|95616.1|95591.1|48
1652087200000|2022-05-09 09:06:40|95618.5|95593.5|95628.8|95578.8|95631.4|95594.7|95618.5|95577.6|32
1652087210000|2022-05-09 09:06:50|95628.6|95578.6|95647.3|95597.3|95649|95599|95628.4|95578.4|45
1652087220000|2022-05-09 09:07:00|95646.3|95596.3|95648.1|95598.1|95659.7|95609.7|95645.4|95595.4|62
1652087230000|2022-05-09 09:07:10|95647|95597|95628.4|95578.4|95648.3|95598.3|95628.4|95578.4|53
1652087240000|2022-05-09 09:07:20|95628.6|95578.6|95634.4|95584.4|95634.4|95584.4|95624.2|95574.2|59
1652087250000|2022-05-09 09:07:30|95635.6|95585.6|95639.6|95589.6|95641.6|95591.6|95635.4|95585.4|41
1652087260000|2022-05-09 09:07:40|95638.3|95588.3|95639.7|95589.7|95640.9|95590.9|95636.2|95586.2|49
1652087270000|2022-05-09 09:07:50|95639.4|95589.4|95631.8|95581.8|95639.9|95589.9|95629.2|95579.2|48
1652087280000|2022-05-09 09:08:00|95631.9|95581.9|95641.7|95591.7|95642.8|95592.8|95628.6|95578.6|63
1652087290000|2022-05-09 09:08:10|95640.1|95590.1|95643.5|95593.5|95645.1|95607.6|95631.2|95590.1|48
1652087300000|2022-05-09 09:08:20|95643.4|95593.4|95595.6|95570.6|95643.5|95593.5|95595.6|95557.5|64
1652087310000|2022-05-09 09:08:30|95595.7|95570.7|95598.1|95548.1|95610.2|95574.2|95582.6|95546.6|62
1652087320000|2022-05-09 09:08:40|95596.8|95546.8|95605.3|95555.3|95614.2|95575.5|95596.8|95546.8|66
1652087330000|2022-05-09 09:08:50|95602.5|95552.5|95615.5|95565.5|95618.2|95568.2|95600.3|95550.3|61
1652087340000|2022-05-09 09:09:00|95614.8|95564.8|95594.2|95544.2|95614.8|95564.8|95594.2|95544.2|60
1652087350000|2022-05-09 09:09:10|95594.9|95544.9|95612.2|95562.2|95616.7|95574.1|95594.9|95544.9|66
1652087360000|2022-05-09 09:09:20|95611.7|95561.7|95596.5|95546.5|95613|95563|95594.5|95544.5|47
1652087370000|2022-05-09 09:09:30|95598.5|95548.5|95604.7|95554.7|95607.5|95557.5|95593.8|95543.8|66
1652087380000|2022-05-09 09:09:40|95604.6|95554.6|95604.6|95554.6|95608.8|95558.8|95604|95554|30
1652087390000|2022-05-09 09:09:50|95605.5|95555.5|95604.6|95554.6|95606.2|95569.5|95592.8|95552.6|40
1652087400000|2022-05-09 09:10:00|95604.9|95554.9|95600.2|95550.2|95604.9|95554.9|95599.3|95549.3|40
1652087410000|2022-05-09 09:10:10|95601.2|95551.2|95571.7|95546.7|95601.2|95564.3|95571.1|95533.3|42
1652087420000|2022-05-09 09:10:20|95572|95547|95571|95546|95583.6|95547|95566.6|95528|46
1652087430000|2022-05-09 09:10:30|95571.3|95546.3|95564.5|95539.5|95582.4|95546.3|95563|95523.6|51
1652087440000|2022-05-09 09:10:40|95563.6|95538.6|95581.5|95531.5|95581.5|95543.9|95563.5|95525.3|39
1652087450000|2022-05-09 09:10:50|95581.8|95531.8|95573.2|95548.2|95590.6|95549.5|95573|95530.5|40
1652087460000|2022-05-09 09:11:00|95572.7|95547.7|95577|95527|95583.5|95548.3|95565.5|95526.1|53
1652087470000|2022-05-09 09:11:10|95575.5|95525.5|95580.8|95555.8|95597.3|95557.8|95575.5|95525.5|62
1652087480000|2022-05-09 09:11:20|95581.3|95556.3|95580.8|95555.8|95594.1|95559.4|95571.1|95539.9|57
1652087490000|2022-05-09 09:11:30|95582.4|95557.4|95611|95561|95617.2|95577.3|95582.4|95545.9|66
1652087500000|2022-05-09 09:11:40|95598.4|95573.4|95587.3|95562.3|95607.2|95578|95585.4|95548.2|56
1652087510000|2022-05-09 09:11:50|95598.5|95548.5|95592.9|95567.9|95607.4|95569.1|95588.5|95544.7|54
1652087520000|2022-05-09 09:12:00|95592.8|95567.8|95594.9|95569.9|95609.4|95569.9|95590.5|95552|53
1652087530000|2022-05-09 09:12:10|95592.9|95567.9|95587|95562|95604.5|95567.9|95582.5|95548.1|58
1652087540000|2022-05-09 09:12:20|95586.7|95561.7|95610.8|95560.8|95610.8|95569.9|95585.6|95548|54
1652087550000|2022-05-09 09:12:30|95611.5|95561.5|95603.3|95553.3|95613.7|95574.3|95591|95553.3|52
1652087560000|2022-05-09 09:12:40|95603.5|95553.5|95609|95559|95613.1|95563.1|95602.6|95552.6|43
1652087570000|2022-05-09 09:12:50|95609.4|95559.4|95597|95572|95609.4|95573|95593.1|95556.9|40
1652087580000|2022-05-09 09:13:00|95596.8|95571.8|95594.3|95544.3|95610|95571.8|95579.7|95544.3|49
1652087590000|2022-05-09 09:13:10|95580.1|95555.1|95606.2|95556.2|95607.1|95568.8|95578.4|95542.3|59
1652087600000|2022-05-09 09:13:20|95606.4|95556.4|95596.7|95546.7|95607.4|95557.4|95595.7|95545.7|50
1652087610000|2022-05-09 09:13:30|95596.9|95546.9|95588.7|95563.7|95600.4|95564.5|95585.7|95546.5|45
1652087620000|2022-05-09 09:13:40|95588.5|95563.5|95593|95543|95601.9|95564.2|95580.3|95542.9|41
1652087630000|2022-05-09 09:13:50|95592.6|95542.6|95606.9|95556.9|95606.9|95569.7|95580.1|95542.6|44
1652087640000|2022-05-09 09:14:00|95606.7|95556.7|95595.3|95570.3|95609.2|95571.7|95589.2|95552.8|40
1652087650000|2022-05-09 09:14:10|95609.6|95559.6|95593.6|95568.6|95609.6|95572|95593|95558.2|39
1652087660000|2022-05-09 09:14:20|95593.4|95568.4|95597.2|95572.2|95597.4|95572.4|95591.6|95566.6|38
1652087670000|2022-05-09 09:14:30|95597.1|95572.1|95562|95537|95602.9|95572.1|95559.2|95522.7|51
1652087680000|2022-05-09 09:14:40|95561.9|95536.9|95581.5|95531.5|95583|95545.8|95561.8|95526.9|37
1652087690000|2022-05-09 09:14:50|95578.7|95528.7|95554.9|95529.9|95581.7|95542.1|95553.6|95517.8|50
1652087700000|2022-05-09 09:15:00|95554.8|95529.8|95549.7|95524.7|95557.7|95532.7|95544.3|95519.3|47
1652087710000|2022-05-09 09:15:10|95549.8|95524.8|95567.8|95517.8|95570.3|95534.4|95549.8|95516.3|50
1652087720000|2022-05-09 09:15:20|95567.3|95517.3|95567.5|95517.5|95569.6|95531.7|95553.5|95514.6|43
1652087730000|2022-05-09 09:15:30|95567.2|95517.2|95552.5|95527.5|95567.9|95536.4|95547.5|95513.2|57
1652087740000|2022-05-09 09:15:40|95552.6|95527.6|95504.5|95479.5|95552.8|95527.8|95502.2|95464|59
1652087750000|2022-05-09 09:15:50|95504.7|95479.7|95515.6|95490.6|95530.7|95494|95501.5|95460|56
1652087760000|2022-05-09 09:16:00|95515.5|95490.5|95528.6|95478.6|95536.6|95497.9|95514.8|95476.6|55
1652087770000|2022-05-09 09:16:10|95530.2|95480.2|95520.6|95495.6|95539.1|95496.5|95516.4|95476.6|51
1652087780000|2022-05-09 09:16:20|95522.5|95497.5|95532.8|95507.8|95543.5|95508.9|95520.2|95479.2|64
1652087790000|2022-05-09 09:16:30|95532.7|95507.7|95543|95518|95561.1|95518.3|95532.7|95497.2|64
1652087800000|2022-05-09 09:16:40|95542.1|95517.1|95534.8|95484.8|95548.1|95517.1|95531.2|95481.2|56
1652087810000|2022-05-09 09:16:50|95534.7|95484.7|95541.5|95491.5|95545.8|95495.8|95530|95480|57
1652087820000|2022-05-09 09:17:00|95543.4|95493.4|95536.2|95486.2|95543.4|95493.4|95535.2|95485.2|56
1652087830000|2022-05-09 09:17:10|95536.4|95486.4|95520.8|95470.8|95540.4|95492.5|95517.5|95470.8|49
1652087840000|2022-05-09 09:17:20|95520.1|95470.1|95526.7|95476.7|95530.4|95489.1|95514.1|95468.4|45
1652087850000|2022-05-09 09:17:30|95526.2|95476.2|95532.1|95482.1|95532.9|95482.9|95525.5|95475.5|40
1652087860000|2022-05-09 09:17:40|95532|95482|95516.8|95491.8|95534.4|95496|95516.8|95480.6|44
1652087870000|2022-05-09 09:17:50|95516.2|95491.2|95508.1|95483.1|95527.7|95491.2|95506.4|95468.6|51
1652087880000|2022-05-09 09:18:00|95507.9|95482.9|95512.5|95487.5|95523.8|95491.7|95507.9|95470.6|39
1652087890000|2022-05-09 09:18:10|95512.2|95487.2|95511.9|95486.9|95530.5|95492.6|95511.8|95480.4|34
1652087900000|2022-05-09 09:18:20|95512.5|95487.5|95515.3|95490.3|95519.7|95494.7|95509.9|95484.9|53
1652087910000|2022-05-09 09:18:30|95514.8|95489.8|95526|95476|95537.4|95497.7|95513|95476|64
1652087920000|2022-05-09 09:18:40|95510.4|95485.4|95513.5|95488.5|95528.1|95490.2|95506.2|95472.7|48
1652087930000|2022-05-09 09:18:50|95512.8|95487.8|95511.5|95461.5|95517.8|95487.8|95491.8|95454.3|57
1652087940000|2022-05-09 09:19:00|95511.7|95461.7|95523.4|95473.4|95524.8|95485.6|95496.2|95461.3|52
1652087950000|2022-05-09 09:19:10|95527.1|95477.1|95525.4|95475.4|95527.9|95492.5|95508.7|95474.7|51
1652087960000|2022-05-09 09:19:20|95525|95475|95515.7|95490.7|95525.5|95492|95505.8|95468.3|54
1652087970000|2022-05-09 09:19:30|95516|95491|95561.1|95511.1|95568|95518|95512.2|95476.7|42
1652087980000|2022-05-09 09:19:40|95560.4|95510.4|95550.1|95500.1|95575.7|95538.7|95536.8|95499.1|62
1652087990000|2022-05-09 09:19:50|95549.7|95499.7|95527.7|95502.7|95550|95509|95523.1|95496.3|47
1652088000000|2022-05-09 09:20:00|95529.2|95504.2|95532.5|95507.5|95542.7|95507.5|95524.2|95492.7|52
1652088010000|2022-05-09 09:20:10|95531.8|95506.8|95530.4|95505.4|95551.3|95513.6|95527.8|95495.7|57
1652088020000|2022-05-09 09:20:20|95530.3|95505.3|95530|95505|95530.8|95505.8|95529|95504|37
1652088030000|2022-05-09 09:20:30|95529.9|95504.9|95530.7|95505.7|95547.5|95509.9|95525.3|95488|51
1652088040000|2022-05-09 09:20:40|95531.1|95506.1|95528.6|95503.6|95550.1|95515.2|95528.6|95500.1|46
1652088050000|2022-05-09 09:20:50|95528.9|95503.9|95530.5|95505.5|95537.5|95506.3|95523.8|95486|54
1652088060000|2022-05-09 09:21:00|95529.9|95504.9|95523.6|95498.6|95534.2|95509.2|95523.4|95498.4|53
1652088070000|2022-05-09 09:21:10|95536.5|95486.5|95532.1|95507.1|95541.6|95507.4|95522.2|95486.5|53
1652088080000|2022-05-09 09:21:20|95532|95507|95531.5|95506.5|95532.4|95507.4|95530.3|95505.3|36
1652088090000|2022-05-09 09:21:30|95531.7|95506.7|95589.3|95564.3|95605.3|95567.8|95531.7|95504.4|69
1652088100000|2022-05-09 09:21:40|95589|95564|95566.1|95541.1|95590.7|95565.7|95566.1|95528.4|59
1652088110000|2022-05-09 09:21:50|95565.9|95540.9|95598.6|95548.6|95601|95556.7|95565.9|95540.9|47
1652088120000|2022-05-09 09:22:00|95599.9|95549.9|95593.2|95543.2|95603.5|95571.3|95578.2|95541.6|64
1652088130000|2022-05-09 09:22:10|95592.4|95542.4|95594.1|95544.1|95595.3|95557.8|95579.2|95541.2|43
1652088140000|2022-05-09 09:22:20|95594.3|95544.3|95591|95566|95600.4|95566|95581.1|95543.6|48
1652088150000|2022-05-09 09:22:30|95590.9|95565.9|95591.8|95566.8|95604.8|95567.5|95590|95553.6|36
1652088160000|2022-05-09 09:22:40|95592|95567|95591.9|95566.9|95600.9|95567|95586.3|95550.9|48
1652088170000|2022-05-09 09:22:50|95591.5|95566.5|95608.2|95558.2|95608.2|95569.1|95590.1|95557.7|26
1652088180000|2022-05-09 09:23:00|95608.1|95558.1|95623.5|95573.5|95623.6|95575|95594.4|95557.5|51
1652088190000|2022-05-09 09:23:10|95625.7|95575.7|95628.3|95578.3|95629.4|95588.1|95612.9|95574.1|39
1652088200000|2022-05-09 09:23:20|95628.2|95578.2|95616.5|95566.5|95630.7|95594.5|95604.9|95566.5|57
1652088210000|2022-05-09 09:23:30|95616.4|95566.4|95613.5|95563.5|95618.3|95579.2|95597.5|95551.2|38
1652088220000|2022-05-09 09:23:40|95613.1|95563.1|95619.5|95594.5|95631.7|95594.5|95610.7|95560.7|45
1652088230000|2022-05-09 09:23:50|95618.8|95593.8|95636.9|95586.9|95637.1|95594.4|95618.8|95577.4|45
1652088240000|2022-05-09 09:24:00|95636.5|95586.5|95605.1|95555.1|95636.5|95586.5|95600.8|95550.8|51
1652088250000|2022-05-09 09:24:10|95603.8|95553.8|95604.2|95554.2|95604.2|95566.2|95591.2|95551.1|38
1652088260000|2022-05-09 09:24:20|95604|95554|95610.9|95585.9|95625.6|95586.5|95604|95554|53
1652088270000|2022-05-09 09:24:30|95623.4|95573.4|95625.2|95575.2|95627.9|95589.6|95611.5|95573.4|45
1652088280000|2022-05-09 09:24:40|95625.4|95575.4|95626.8|95576.8|95628.2|95578.2|95623.5|95573.5|36
1652088290000|2022-05-09 09:24:50|95627.1|95577.1|95617.2|95567.2|95627.5|95590.3|95608.7|95567.1|45
1652088300000|2022-05-09 09:25:00|95617.5|95567.5|95605.2|95580.2|95617.6|95581.2|95603.2|95563.8|48
1652088310000|2022-05-09 09:25:10|95605.3|95580.3|95639.9|95589.9|95639.9|95605.3|95605.3|95568.5|51
1652088320000|2022-05-09 09:25:20|95628.9|95603.9|95625.9|95600.9|95641.3|95603.9|95625|95585|43
1652088330000|2022-05-09 09:25:30|95626.3|95601.3|95625.1|95600.1|95640.6|95601.3|95625.1|95586.6|44
1652088340000|2022-05-09 09:25:40|95625.4|95600.4|95633.1|95608.1|95647.6|95610.7|95623.9|95586.4|52
1652088350000|2022-05-09 09:25:50|95634.2|95609.2|95647.1|95597.1|95647.4|95610.3|95628.7|95589.1|69
1652088360000|2022-05-09 09:26:00|95647.9|95597.9|95647.9|95597.9|95650|95611.9|95635.3|95590.5|43
1652088370000|2022-05-09 09:26:10|95646.5|95596.5|95624.8|95574.8|95646.5|95596.5|95623.3|95573.3|58
1652088380000|2022-05-09 09:26:20|95624.7|95574.7|95635.4|95585.4|95640.3|95601.8|95624.6|95574.6|44
1652088390000|2022-05-09 09:26:30|95635.7|95585.7|95621.1|95596.1|95636.8|95596.1|95619.7|95583|32
1652088400000|2022-05-09 09:26:40|95621.2|95596.2|95640.8|95615.8|95653.3|95615.8|95621.2|95585.2|47
1652088410000|2022-05-09 09:26:50|95652.2|95602.2|95652.1|95602.1|95654.6|95616|95638.6|95601.9|30
1652088420000|2022-05-09 09:27:00|95651|95601|95647.7|95622.7|95656.9|95623.5|95636.3|95598.3|51
1652088430000|2022-05-09 09:27:10|95647|95622|95668|95618|95668|95630.7|95643.5|95605.8|47
1652088440000|2022-05-09 09:27:20|95667.9|95617.9|95654.3|95629.3|95671.9|95634.7|95650.5|95611.8|57
1652088450000|2022-05-09 09:27:30|95653.5|95628.5|95664.8|95614.8|95666.4|95628.9|95652.6|95614.8|31
1652088460000|2022-05-09 09:27:40|95664.9|95614.9|95674.5|95624.5|95676.4|95637.8|95662.5|95614.9|58
1652088470000|2022-05-09 09:27:50|95674.6|95624.6|95670.9|95645.9|95688.1|95649.3|95666.8|95624.6|61
1652088480000|2022-05-09 09:28:00|95671.2|95646.2|95706.4|95656.4|95706.5|95656.5|95669.6|95630.3|61
1652088490000|2022-05-09 09:28:10|95707.3|95657.3|95708.3|95658.3|95710.8|95660.8|95700|95650|42
1652088500000|2022-05-09 09:28:20|95708|95658|95701.5|95676.5|95717|95678|95699.8|95655.2|44
1652088510000|2022-05-09 09:28:30|95701.4|95676.4|95732.3|95682.3|95732.3|95682.3|95697.7|95659|53
1652088520000|2022-05-09 09:28:40|95734.5|95684.5|95731.5|95681.5|95738.4|95688.4|95724.8|95674.8|57
1652088530000|2022-05-09 09:28:50|95732.1|95682.1|95742.7|95692.7|95742.8|95692.8|95732.1|95682.1|42
1652088540000|2022-05-09 09:29:00|95738.8|95688.8|95755|95705|95755.8|95705.8|95738.3|95688.3|58
1652088550000|2022-05-09 09:29:10|95756.5|95706.5|95772.9|95722.9|95776.7|95726.7|95756.5|95706.5|53
1652088560000|2022-05-09 09:29:20|95773.2|95723.2|95772.9|95722.9|95777.3|95727.3|95772.6|95722.6|34
1652088570000|2022-05-09 09:29:30|95773|95723|95777.1|95727.1|95785.2|95735.2|95767.6|95717.6|54
1652088580000|2022-05-09 09:29:40|95777.8|95727.8|95773.7|95723.7|95782.3|95732.3|95773.2|95723.2|51
1652088590000|2022-05-09 09:29:50|95773.6|95723.6|95767.9|95717.9|95773.6|95723.6|95764|95714|44
1652088600000|2022-05-09 09:30:00|95769.9|95719.9|95757.4|95707.4|95773.3|95723.3|95756.4|95706.4|59
1652088610000|2022-05-09 09:30:10|95756.3|95706.3|95759.6|95709.6|95760.5|95710.5|95755.6|95705.6|46
1652088620000|2022-05-09 09:30:20|95760|95710|95772|95722|95774.8|95730|95755|95710|35
1652088630000|2022-05-09 09:30:30|95772.2|95722.2|95760.5|95710.5|95777.3|95727.3|95760.1|95710.1|36
1652088640000|2022-05-09 09:30:40|95760.1|95710.1|95760.6|95710.6|95761.4|95711.4|95754.2|95704.2|34
1652088650000|2022-05-09 09:30:50|95760.5|95710.5|95756|95706|95764.7|95714.7|95756|95706|37
1652088660000|2022-05-09 09:31:00|95755.2|95705.2|95760.8|95710.8|95762.5|95723.1|95748.1|95705.2|35
1652088670000|2022-05-09 09:31:10|95750.2|95725.2|95750.6|95700.6|95758.9|95726.8|95749.4|95699.5|46
1652088680000|2022-05-09 09:31:20|95750.2|95700.2|95752.7|95702.7|95770.5|95731.6|95744.6|95700.2|60
1652088690000|2022-05-09 09:31:30|95752.2|95702.2|95748.6|95698.6|95753.2|95703.2|95740|95690|57
1652088700000|2022-05-09 09:31:40|95748.2|95698.2|95758.9|95708.9|95761.1|95721.1|95744.8|95697.4|43
1652088710000|2022-05-09 09:31:50|95755.8|95705.8|95738.3|95713.3|95756.8|95713.4|95737.2|95698.6|43
1652088720000|2022-05-09 09:32:00|95737.9|95712.9|95762.2|95712.2|95765.1|95716.3|95737.1|95703.4|44
1652088730000|2022-05-09 09:32:10|95760.6|95710.6|95758.5|95708.5|95763|95721.7|95744.4|95706|50
1652088740000|2022-05-09 09:32:20|95758.4|95708.4|95739.3|95714.3|95759|95715.9|95739.3|95702.3|39
1652088750000|2022-05-09 09:32:30|95738|95713|95748.2|95698.2|95752.1|95713|95731.3|95691|50
1652088760000|2022-05-09 09:32:40|95748.3|95698.3|95743.3|95693.3|95748.3|95698.3|95742.2|95692.2|31
1652088770000|2022-05-09 09:32:50|95744.2|95694.2|95751.5|95701.5|95752.4|95712.3|95737.3|95694.2|44
1652088780000|2022-05-09 09:33:00|95752.1|95702.1|95757.9|95707.9|95757.9|95720.7|95742.2|95699.3|35
1652088790000|2022-05-09 09:33:10|95758.1|95708.1|95761.4|95711.4|95761.7|95721.7|95746.4|95706.7|45
1652088800000|2022-05-09 09:33:20|95760.8|95710.8|95763|95713|95764.7|95726.5|95750.4|95709.4|49
1652088810000|2022-05-09 09:33:30|95763.8|95713.8|95755.3|95705.3|95763.8|95724.9|95740.5|95702.1|43
1652088820000|2022-05-09 09:33:40|95755.6|95705.6|95756.8|95706.8|95758.4|95708.4|95754.7|95704.7|40
1652088830000|2022-05-09 09:33:50|95754.8|95704.8|95751.1|95701.1|95757.9|95719.4|95735.8|95699|61
1652088840000|2022-05-09 09:34:00|95750.9|95700.9|95744.9|95719.9|95758.7|95722.3|95741.3|95700.9|50
1652088850000|2022-05-09 09:34:10|95746.1|95721.1|95756.5|95706.5|95756.5|95722.9|95743.2|95706.5|32
1652088860000|2022-05-09 09:34:20|95756.2|95706.2|95744.3|95719.3|95759.5|95722|95743|95706.2|44
1652088870000|2022-05-09 09:34:30|95744.2|95719.2|95746.2|95721.2|95758.8|95721.7|95743.7|95706.2|37
1652088880000|2022-05-09 09:34:40|95746.3|95721.3|95756.1|95706.1|95756.1|95721.3|95741.3|95702.8|39
1652088890000|2022-05-09 09:34:50|95755.3|95705.3|95743.7|95693.7|95756.1|95706.6|95730.6|95693.3|32
1652088900000|2022-05-09 09:35:00|95743.6|95693.6|95737.6|95712.6|95750.1|95713.8|95733.2|95693.6|34
1652088910000|2022-05-09 09:35:10|95737.9|95712.9|95785.8|95735.8|95790.3|95747.9|95730.2|95689.7|54
1652088920000|2022-05-09 09:35:20|95785.3|95735.3|95792.5|95742.5|95792.5|95751.3|95773.6|95735.1|35
1652088930000|2022-05-09 09:35:30|95789.3|95739.3|95795.8|95745.8|95799.1|95760.5|95776.7|95738.8|46
1652088940000|2022-05-09 09:35:40|95795.4|95745.4|95798.1|95748.1|95800|95756|95779.1|95740.6|35
1652088950000|2022-05-09 09:35:50|95798.4|95748.4|95788.2|95738.2|95799.7|95759.4|95775.9|95732.4|37
1652088960000|2022-05-09 09:36:00|95788.7|95738.7|95795|95745|95796.9|95759.1|95778|95734.7|45
1652088970000|2022-05-09 09:36:10|95795.5|95745.5|95794.6|95744.6|95798.8|95748.8|95793.8|95743.8|20
1652088980000|2022-05-09 09:36:20|95794.5|95744.5|95796.6|95746.6|95797|95747|95794.1|95744.1|16
1652088990000|2022-05-09 09:36:30|95796.5|95746.5|95778.7|95753.7|95796.5|95757.8|95775.8|95746.5|42
1652089000000|2022-05-09 09:36:40|95781.6|95756.6|95778.3|95753.3|95793.9|95757.4|95775|95740.1|35
1652089010000|2022-05-09 09:36:50|95778.8|95753.8|95781.6|95756.6|95800.9|95763.1|95774.2|95736.1|48
1652089020000|2022-05-09 09:37:00|95777|95752|95768.7|95743.7|95778.7|95752|95760.9|95721.5|48
1652089030000|2022-05-09 09:37:10|95774.8|95724.8|95770.8|95745.8|95781.5|95745.8|95765.9|95722.9|56
1652089040000|2022-05-09 09:37:20|95769.9|95744.9|95781.7|95731.7|95784.1|95749.7|95765.9|95728.5|35
1652089050000|2022-05-09 09:37:30|95783.5|95733.5|95767.5|95742.5|95783.5|95749.9|95767.5|95733.5|35
1652089060000|2022-05-09 09:37:40|95764.9|95739.9|95774.7|95749.7|95787.4|95750.3|95764.9|95731.6|36
1652089070000|2022-05-09 09:37:50|95774.6|95749.6|95770.1|95745.1|95780|95749.8|95766.8|95729.9|43
1652089080000|2022-05-09 09:38:00|95770.3|95745.3|95766.5|95741.5|95785.4|95748.3|95764.4|95734.2|39
1652089090000|2022-05-09 09:38:10|95768.1|95743.1|95775.9|95725.9|95776.4|95744.6|95759.5|95721|44
1652089100000|2022-05-09 09:38:20|95776.3|95726.3|95760.1|95735.1|95779|95741.6|95757.3|95716.6|51
1652089110000|2022-05-09 09:38:30|95770.9|95720.9|95747.5|95697.5|95770.9|95733.2|95735.5|95697.4|49
1652089120000|2022-05-09 09:38:40|95747.7|95697.7|95738.8|95713.8|95750.5|95714.5|95735.4|95697.2|29
1652089130000|2022-05-09 09:38:50|95752.6|95702.6|95728.9|95703.9|95753.1|95708.6|95727.4|95685.9|49
1652089140000|2022-05-09 09:39:00|95729.2|95704.2|95737.3|95712.3|95753.9|95712.8|95729|95688.6|46
1652089150000|2022-05-09 09:39:10|95734.3|95709.3|95766.8|95716.8|95768|95730.2|95734.3|95709.3|37
1652089160000|2022-05-09 09:39:20|95767.1|95717.1|95758.7|95733.7|95770.4|95734.5|95752.7|95715.6|34
1652089170000|2022-05-09 09:39:30|95758.5|95733.5|95755.1|95730.1|95768.5|95733.5|95753.8|95715.3|34
1652089180000|2022-05-09 09:39:40|95754.2|95729.2|95757.7|95732.7|95770.9|95732.7|95754|95718.1|41
1652089190000|2022-05-09 09:39:50|95757.6|95732.6|95750.9|95725.9|95774.9|95738.2|95750.5|95714.1|45
1652089200000|2022-05-09 09:40:00|95751.5|95726.5|95770.7|95720.7|95770.8|95732.7|95746.9|95709.4|41
1652089210000|2022-05-09 09:40:10|95770.5|95720.5|95763.9|95713.9|95770.7|95728.3|95745.7|95710|38
1652089220000|2022-05-09 09:40:20|95763.5|95713.5|95762|95712|95766.3|95729|95749|95710.5|31
1652089230000|2022-05-09 09:40:30|95762.1|95712.1|95751.9|95726.9|95762.1|95727.8|95750.3|95711.1|26
1652089240000|2022-05-09 09:40:40|95752|95727|95736.2|95686.2|95764.6|95727|95640.6|95440.6|55
1652089250000|2022-05-09 09:40:50|95736.4|95686.4|95721.3|95671.3|95736.4|95686.4|95716.3|95666.3|61
1652089260000|2022-05-09 09:41:00|95729.5|95679.5|95729.1|95679.1|95735.2|95685.2|95724.9|95674.9|53
1652089270000|2022-05-09 09:41:10|95729|95679|95716.1|95666.1|95729|95679|95708.4|95658.4|59
1652089280000|2022-05-09 09:41:20|95718|95668|95715.4|95665.4|95718|95668|95702.8|95652.8|58
1652089290000|2022-05-09 09:41:30|95713.6|95663.6|95711.8|95661.8|95718|95668|95704.6|95654.6|59
1652089300000|2022-05-09 09:41:40|95711.3|95661.3|95708.9|95658.9|95724.2|95681.2|95703.5|95653.5|56
1652089310000|2022-05-09 09:41:50|95713.6|95663.6|95711.6|95661.6|95717.8|95678|95699.3|95658.3|59
1652089320000|2022-05-09 09:42:00|95706.7|95681.7|95712.5|95662.5|95719.7|95681.9|95702.4|95656.7|60
1652089330000|2022-05-09 09:42:10|95714.5|95664.5|95695.8|95645.8|95717.6|95678.6|95694.2|95644.2|57
1652089340000|2022-05-09 09:42:20|95696.1|95646.1|95689|95639|95702.5|95652.5|95687.1|95637.1|47
1652089350000|2022-05-09 09:42:30|95689.7|95639.7|95665.1|95615.1|95689.7|95639.7|95656.9|95606.9|63
1652089360000|2022-05-09 09:42:40|95664.1|95614.1|95670.4|95620.4|95674.5|95624.5|95652.6|95602.6|69
1652089370000|2022-05-09 09:42:50|95669.7|95619.7|95664.8|95614.8|95672.2|95622.2|95652.9|95602.9|41
1652089380000|2022-05-09 09:43:00|95662.8|95612.8|95653.9|95603.9|95670.4|95620.4|95646.4|95596.4|50
1652089390000|2022-05-09 09:43:10|95654|95604|95629.6|95604.6|95654|95604.6|95629.4|95589.4|43
1652089400000|2022-05-09 09:43:20|95629.5|95604.5|95651.5|95601.5|95652.7|95604.5|95629.5|95589.6|30
1652089410000|2022-05-09 09:43:30|95651.6|95601.6|95651.8|95601.8|95655.1|95605.1|95646.8|95596.8|43
1652089420000|2022-05-09 09:43:40|95652.2|95602.2|95639.4|95589.4|95653|95603|95632.3|95582.3|55
1652089430000|2022-05-09 09:43:50|95638.9|95588.9|95644.8|95594.8|95647.5|95597.5|95633.4|95583.4|55
1652089440000|2022-05-09 09:44:00|95644.7|95594.7|95640.6|95590.6|95646.8|95604.8|95629.2|95582.5|48
1652089450000|2022-05-09 09:44:10|95641.3|95591.3|95647.4|95597.4|95658.5|95608.5|95640.1|95590.1|58
1652089460000|2022-05-09 09:44:20|95647.7|95597.7|95655.7|95605.7|95656.7|95606.7|95642.2|95592.2|45
1652089470000|2022-05-09 09:44:30|95656|95606|95642.4|95592.4|95659.3|95609.3|95633.6|95583.6|39
1652089480000|2022-05-09 09:44:40|95641.5|95591.5|95643.1|95593.1|95649.1|95603.6|95628.6|95587.5|47
1652089490000|2022-05-09 09:44:50|95642.7|95592.7|95625|95575|95645|95595|95617|95567|57
1652089500000|2022-05-09 09:45:00|95626.4|95576.4|95636.2|95586.2|95641.7|95591.7|95623.4|95573.4|41
1652089510000|2022-05-09 09:45:10|95636.5|95586.5|95636.9|95586.9|95641.6|95591.6|95634.8|95584.8|25
1652089520000|2022-05-09 09:45:20|95637.3|95587.3|95631.9|95581.9|95637.3|95587.3|95623.1|95573.1|42
1652089530000|2022-05-09 09:45:30|95632.3|95582.3|95628.1|95578.1|95633.3|95583.3|95619.9|95569.9|32
1652089540000|2022-05-09 09:45:40|95625.5|95575.5|95605|95555|95633|95583|95597.6|95547.6|47
1652089550000|2022-05-09 09:45:50|95602.1|95552.1|95602.5|95552.5|95607.1|95557.1|95586|95536|56
1652089560000|2022-05-09 09:46:00|95602.6|95552.6|95600.6|95550.6|95606.3|95563.3|95587.3|95541.9|60
1652089570000|2022-05-09 09:46:10|95598.8|95548.8|95598.2|95548.2|95605.3|95566.1|95589.7|95545.5|60
1652089580000|2022-05-09 09:46:20|95601.9|95551.9|95600.7|95550.7|95604.6|95564.3|95587.9|95542.5|65
1652089590000|2022-05-09 09:46:30|95598.2|95548.2|95599.7|95549.7|95607|95564.5|95589.5|95546.3|61
1652089600000|2022-05-09 09:46:40|95598.4|95548.4|95599.8|95549.8|95606.8|95564.9|95584.1|95544.9|57
1652089610000|2022-05-09 09:46:50|95600.4|95550.4|95580.3|95555.3|95601.1|95558.8|95578|95540.1|49
1652089620000|2022-05-09 09:47:00|95580.1|95555.1|95591.4|95541.4|95596.8|95555.1|95576.2|95538.8|39
1652089630000|2022-05-09 09:47:10|95593.4|95543.4|95592.6|95542.6|95599.5|95558|95583|95539.2|46
1652089640000|2022-05-09 09:47:20|95591.6|95541.6|95586.9|95536.9|95591.6|95541.6|95564.8|95514.8|55
1652089650000|2022-05-09 09:47:30|95587.1|95537.1|95581.6|95531.6|95587.6|95537.6|95581.6|95531.6|25
1652089660000|2022-05-09 09:47:40|95588|95538|95586.4|95536.4|95595.7|95555.1|95574.5|95532.7|55
1652089670000|2022-05-09 09:47:50|95585.2|95535.2|95554.2|95504.2|95591|95541|95543.5|95493.5|58
1652089680000|2022-05-09 09:48:00|95561.1|95511.1|95573.4|95523.4|95577.5|95527.5|95555.1|95505.1|67
1652089690000|2022-05-09 09:48:10|95569.3|95519.3|95569|95519|95575.5|95525.5|95558|95508|57
1652089700000|2022-05-09 09:48:20|95567|95517|95574.5|95524.5|95574.5|95524.5|95548.8|95498.8|63
1652089710000|2022-05-09 09:48:30|95572.2|95522.2|95559.8|95534.8|95572.2|95535.2|95551.5|95514.8|46
1652089720000|2022-05-09 09:48:40|95560.7|95535.7|95559.5|95509.5|95573.4|95535.7|95548.5|95501.7|45
1652089730000|2022-05-09 09:48:50|95558.4|95508.4|95544|95494|95562.3|95524.8|95533.9|95490.5|71
1652089740000|2022-05-09 09:49:00|95542.4|95492.4|95525.9|95500.9|95543.7|95508.9|95524.6|95492.4|54
1652089750000|2022-05-09 09:49:10|95525.6|95500.6|95525.3|95500.3|95526.9|95501.9|95523.5|95498.5|34
1652089760000|2022-05-09 09:49:20|95537.7|95487.7|95527.9|95477.9|95538.6|95500.5|95518.4|95477.9|58
1652089770000|2022-05-09 09:49:30|95513|95488|95512.3|95462.3|95525|95488|95498.5|95461.7|68
1652089780000|2022-05-09 09:49:40|95512.6|95462.6|95523.4|95473.4|95555.9|95491.2|95508.5|95364.3|62
1652089790000|2022-05-09 09:49:50|95523.1|95473.1|95507.9|95482.9|95523.4|95486.3|95503.7|95466.2|52
1652089800000|2022-05-09 09:50:00|95508|95483|95479.5|95454.5|95512.7|95483|95477.8|95437.6|70
1652089810000|2022-05-09 09:50:10|95479.4|95454.4|95484|95434|95484.3|95455.2|95473.2|95423.2|70
1652089820000|2022-05-09 09:50:20|95484.5|95434.5|95453.4|95428.4|95485|95439.8|95452.2|95411.8|70
1652089830000|2022-05-09 09:50:30|95453.2|95428.2|95443|95418|95465.4|95432.7|95441|95408.7|64
1652089840000|2022-05-09 09:50:40|95443.5|95418.5|95457.9|95407.9|95457.9|95419.7|95442|95406.8|38
1652089850000|2022-05-09 09:50:50|95457.2|95407.2|95442.6|95392.6|95470.1|95430.9|95429|95392.6|65
1652089860000|2022-05-09 09:51:00|95442.2|95392.2|95445.8|95395.8|95446.9|95408.1|95429.7|95391.5|52
1652089870000|2022-05-09 09:51:10|95445.6|95395.6|95429.7|95379.7|95457.8|95415.8|95415|95376.7|63
1652089880000|2022-05-09 09:51:20|95429.4|95379.4|95429.2|95379.2|95433.4|95383.4|95399.6|95358.3|70
1652089890000|2022-05-09 09:51:30|95429.3|95379.3|95437|95387|95440.8|95401.9|95425.2|95378.7|49
1652089900000|2022-05-09 09:51:40|95436|95386|95452.7|95402.7|95458.5|95417.7|95422.3|95386|56
1652089910000|2022-05-09 09:51:50|95453.2|95403.2|95443.1|95418.1|95455.9|95418.2|95437|95399.4|54
1652089920000|2022-05-09 09:52:00|95441.6|95416.6|95461.2|95411.2|95461.2|95423.5|95441.4|95411.2|45
1652089930000|2022-05-09 09:52:10|95459.4|95409.4|95464.7|95414.7|95464.7|95428|95441.9|95403.1|53
1652089940000|2022-05-09 09:52:20|95466.9|95416.9|95450.5|95425.5|95469.8|95429.9|95449.4|95413.1|55
1652089950000|2022-05-09 09:52:30|95472.1|95447.1|95506.1|95456.1|95509.4|95466.6|95472.1|95447.1|56
1652089960000|2022-05-09 09:52:40|95506.3|95456.3|95526.1|95476.1|95526.1|95490.1|95494.1|95455|67
1652089970000|2022-05-09 09:52:50|95526|95476|95528.7|95503.7|95539.7|95503.7|95523.5|95475|52
1652089980000|2022-05-09 09:53:00|95529.1|95504.1|95536.8|95511.8|95552.4|95513.6|95526|95486.5|69
1652089990000|2022-05-09 09:53:10|95537.5|95512.5|95538.5|95513.5|95553.4|95515.8|95534.9|95496.5|47
1652090000000|2022-05-09 09:53:20|95538.1|95513.1|95565.6|95515.6|95570.4|95532.5|95536.6|95500.9|58
1652090010000|2022-05-09 09:53:30|95565.4|95515.4|95553.8|95528.8|95574.1|95532.8|95551.6|95515.4|42
1652090020000|2022-05-09 09:53:40|95564.7|95514.7|95549.7|95524.7|95565.5|95527.9|95549.7|95510.6|44
1652090030000|2022-05-09 09:53:50|95549.6|95524.6|95563.1|95513.1|95563.7|95526|95547.4|95512|28
1652090040000|2022-05-09 09:54:00|95563.4|95513.4|95561.9|95511.9|95563.8|95513.8|95561.5|95511.5|25
1652090050000|2022-05-09 09:54:10|95562|95512|95549.9|95524.9|95562.1|95527.9|95546.3|95508.1|52
1652090060000|2022-05-09 09:54:20|95550.1|95525.1|95553.2|95528.2|95555.4|95530.4|95549.7|95524.7|40
1652090070000|2022-05-09 09:54:30|95553.3|95528.3|95571.2|95521.2|95576.4|95534.8|95549.1|95513.2|40
1652090080000|2022-05-09 09:54:40|95570.7|95520.7|95555.3|95530.3|95570.8|95534.9|95555.3|95520.2|35
1652090090000|2022-05-09 09:54:50|95555.5|95530.5|95556.3|95531.3|95571.9|95532.7|95553.3|95521.9|26
1652090100000|2022-05-09 09:55:00|95555.2|95530.2|95570.7|95520.7|95574|95537|95555.2|95520.4|46
1652090110000|2022-05-09 09:55:10|95570.4|95520.4|95565|95515|95570.4|95531.1|95553.9|95511.8|45
1652090120000|2022-05-09 09:55:20|95565.1|95515.1|95543.8|95518.8|95565.9|95522.2|95542.5|95506.1|41
1652090130000|2022-05-09 09:55:30|95555.1|95505.1|95538.3|95488.3|95555.3|95517.4|95528|95487.5|36
1652090140000|2022-05-09 09:55:40|95538.4|95488.4|95521.1|95471.1|95538.8|95488.8|95507.9|95470.2|49
1652090150000|2022-05-09 09:55:50|95522.2|95472.2|95515.8|95490.8|95528.5|95491.4|95512.8|95472.2|39
1652090160000|2022-05-09 09:56:00|95515.9|95490.9|95501.1|95476.1|95519.7|95494.7|95500.4|95475.4|55
1652090170000|2022-05-09 09:56:10|95501|95476|95519.9|95494.9|95532.3|95495|95499.5|95460.9|47
1652090180000|2022-05-09 09:56:20|95519.1|95494.1|95557.2|95507.2|95568.9|95518.9|95519.1|95490.7|56
1652090190000|2022-05-09 09:56:30|95557.1|95507.1|95549.9|95499.9|95560.3|95510.3|95549.9|95499.9|58
1652090200000|2022-05-09 09:56:40|95519.1|95494.1|95512.5|95487.5|95527.4|95494.1|95511|95468.3|52
1652090210000|2022-05-09 09:56:50|95512.6|95487.6|95509.9|95484.9|95526.7|95490|95509.8|95472.2|49
1652090220000|2022-05-09 09:57:00|95511.9|95486.9|95532.9|95482.9|95532.9|95492.4|95506.9|95467.4|54
1652090230000|2022-05-09 09:57:10|95532.1|95482.1|95578.4|95528.4|95580.6|95533.3|95523.9|95481.7|61
1652090240000|2022-05-09 09:57:20|95579.7|95529.7|95581.5|95531.5|95584.1|95534.1|95578.8|95528.8|44
1652090250000|2022-05-09 09:57:30|95581.2|95531.2|95593|95543|95593.9|95543.9|95581.2|95531.2|55
1652090260000|2022-05-09 09:57:40|95591.3|95541.3|95575.8|95525.8|95592.5|95550|95556.6|95514.9|64
1652090270000|2022-05-09 09:57:50|95576.1|95526.1|95563.4|95513.4|95578.5|95528.5|95552.9|95511.6|55
1652090280000|2022-05-09 09:58:00|95563|95513|95573.1|95523.1|95574.2|95524.2|95562.8|95512.8|45
1652090290000|2022-05-09 09:58:10|95573|95523|95549.3|95499.3|95573|95523|95549.1|95499.1|52
1652090300000|2022-05-09 09:58:20|95549.1|95499.1|95534.6|95509.6|95552.4|95512.1|95534.6|95497.1|40
1652090310000|2022-05-09 09:58:30|95534.1|95509.1|95547.8|95497.8|95551|95511.8|95534.1|95495.6|43
1652090320000|2022-05-09 09:58:40|95547.7|95497.7|95541.1|95491.1|95548.5|95503.9|95528.9|95489.2|57
1652090330000|2022-05-09 09:58:50|95541.9|95491.9|95524.4|95474.4|95553.3|95511.1|95519.2|95473.9|53
1652090340000|2022-05-09 09:59:00|95522.9|95472.9|95499.5|95474.5|95522.9|95478.5|95497.1|95462.2|55
1652090350000|2022-05-09 09:59:10|95499.2|95474.2|95485.1|95435.1|95510.1|95475|95485.1|95435.1|57
1652090360000|2022-05-09 09:59:20|95481.5|95431.5|95482.9|95432.9|95485.5|95435.5|95456.6|95418.4|62
1652090370000|2022-05-09 09:59:30|95484.1|95434.1|95485|95435|95485.5|95435.5|95481.3|95431.3|35
1652090380000|2022-05-09 09:59:40|95485.1|95435.1|95492.5|95442.5|95496.5|95451.9|95473|95434.2|47
1652090390000|2022-05-09 09:59:50|95493|95443|95483|95458|95497.2|95460.4|95481|95442.6|38
1652090400000|2022-05-09 10:00:00|95483.4|95458.4|95481.7|95456.7|95501|95463.5|95481.7|95446.7|48
1652090410000|2022-05-09 10:00:10|95481.6|95456.6|95486.8|95461.8|95500|95461.8|95481.6|95445|45
1652090420000|2022-05-09 10:00:20|95486.5|95461.5|95479.2|95454.2|95493.7|95461.6|95478.4|95441.7|40
1652090430000|2022-05-09 10:00:30|95480.5|95455.5|95488.2|95463.2|95503.4|95465.5|95478.4|95447.1|57
1652090440000|2022-05-09 10:00:40|95488.5|95463.5|95492.5|95467.5|95508.1|95471.2|95487.9|95451.3|52
1652090450000|2022-05-09 10:00:50|95493.1|95468.1|95487.2|95437.2|95498.5|95468.1|95466|95429.2|63
1652090460000|2022-05-09 10:01:00|95488.4|95438.4|95463.9|95438.9|95488.4|95447.6|95460.9|95425.3|49
1652090470000|2022-05-09 10:01:10|95464.3|95439.3|95477.6|95427.6|95478.5|95439.3|95463.1|95424.9|38
1652090480000|2022-05-09 10:01:20|95477.9|95427.9|95454|95429|95481.9|95442.3|95454|95422.1|56
1652090490000|2022-05-09 10:01:30|95455.4|95430.4|95471.9|95421.9|95476|95433.6|95452|95415|56
1652090500000|2022-05-09 10:01:40|95471.4|95421.4|95462.7|95437.7|95477.7|95439.9|95458.5|95419.8|50
1652090510000|2022-05-09 10:01:50|95462.3|95437.3|95458.3|95433.3|95473.1|95437.9|95457.9|95422.2|43
1652090520000|2022-05-09 10:02:00|95458.1|95433.1|95462.2|95437.2|95475.2|95437.5|95457.3|95423|27
1652090530000|2022-05-09 10:02:10|95461.9|95436.9|95455.1|95430.1|95470.9|95436.9|95453.1|95415.5|44
1652090540000|2022-05-09 10:02:20|95455.6|95430.6|95450.1|95425.1|95470.5|95432.2|95447.5|95414.2|43
1652090550000|2022-05-09 10:02:30|95448.9|95423.9|95449.7|95424.7|95464|95428.9|95448.4|95412.9|52
1652090560000|2022-05-09 10:02:40|95449.2|95424.2|95454.6|95429.6|95455.4|95430.4|95449.2|95424.2|45
1652090570000|2022-05-09 10:02:50|95455.4|95430.4|95448|95423|95456.3|95431.3|95447.2|95422.2|39
1652090580000|2022-05-09 10:03:00|95447.6|95422.6|95437.7|95412.7|95457.2|95423.7|95430.8|95393.2|54
1652090590000|2022-05-09 10:03:10|95438.6|95413.6|95425.7|95400.7|95452.4|95413.6|95425.7|95393.7|55
1652090600000|2022-05-09 10:03:20|95425.8|95400.8|95426.3|95376.3|95439.3|95404.4|95411.9|95374.4|54
1652090610000|2022-05-09 10:03:30|95412.7|95387.7|95411.5|95386.5|95430.1|95395.8|95411.4|95374.5|60
1652090620000|2022-05-09 10:03:40|95411.6|95386.6|95407|95382|95425.1|95386.9|95404.5|95374|57
1652090630000|2022-05-09 10:03:50|95407.2|95382.2|95406.6|95381.6|95411.1|95386.1|95405.4|95380.4|51
1652090640000|2022-05-09 10:04:00|95405.9|95380.9|95407.7|95382.7|95408|95383|95403.8|95378.8|64
1652090650000|2022-05-09 10:04:10|95407|95382|95412.5|95387.5|95416.2|95391.2|95406.9|95381.9|61
1652090660000|2022-05-09 10:04:20|95412.7|95387.7|95443.9|95418.9|95453.4|95418.9|95412.7|95387.7|62
1652090670000|2022-05-09 10:04:30|95456.4|95406.4|95434.7|95409.7|95456.4|95419.9|95433.9|95406.4|59
1652090680000|2022-05-09 10:04:40|95434.8|95409.8|95414.8|95389.8|95435.4|95410.4|95413.5|95377|60
1652090690000|2022-05-09 10:04:50|95415.8|95390.8|95415.1|95390.1|95416.6|95391.6|95412.8|95387.8|39
1652090700000|2022-05-09 10:05:00|95415|95390|95415.9|95390.9|95432.3|95395.3|95413.1|95381.9|62
1652090710000|2022-05-09 10:05:10|95417|95392|95408.5|95383.5|95422.4|95392|95406.1|95372.4|55
1652090720000|2022-05-09 10:05:20|95410.8|95385.8|95394.6|95369.6|95410.8|95385.8|95390.4|95357|54
1652090730000|2022-05-09 10:05:30|95394.5|95369.5|95393.6|95368.6|95396.4|95371.4|95388.9|95363.9|52
1652090740000|2022-05-09 10:05:40|95393.5|95368.5|95376.2|95326.2|95394.1|95369.1|95362.9|95324.4|62
1652090750000|2022-05-09 10:05:50|95375.4|95325.4|95349.5|95299.5|95375.4|95340.2|95339.2|95299.5|70
1652090760000|2022-05-09 10:06:00|95341.1|95316.1|95335.4|95310.4|95358|95320.4|95335.4|95296.7|63
1652090770000|2022-05-09 10:06:10|95336|95311|95338.5|95313.5|95358.4|95320.8|95336|95299.4|63
1652090780000|2022-05-09 10:06:20|95335.8|95310.8|95339.4|95314.4|95350.6|95314.6|95329.8|95300|53
1652090790000|2022-05-09 10:06:30|95339.3|95314.3|95325.5|95300.5|95349.9|95314.3|95323.9|95285.5|59
1652090800000|2022-05-09 10:06:40|95325.3|95300.3|95305.3|95280.3|95332.1|95300.3|95304|95276.5|58
1652090810000|2022-05-09 10:06:50|95305.7|95280.7|95333.6|95283.6|95343.9|95308.8|95305.7|95280.7|62
1652090820000|2022-05-09 10:07:00|95332.9|95282.9|95322.1|95297.1|95337.7|95301.9|95320.7|95282.8|53
1652090830000|2022-05-09 10:07:10|95322.2|95297.2|95321.3|95296.3|95334.9|95297.7|95314.4|95275.9|57
1652090840000|2022-05-09 10:07:20|95319.4|95294.4|95320.3|95295.3|95334.8|95298.8|95319.3|95277.3|60
1652090850000|2022-05-09 10:07:30|95318.8|95293.8|95327.7|95277.7|95329.8|95294.1|95315.3|95270.4|44
1652090860000|2022-05-09 10:07:40|95327.5|95277.5|95357.7|95332.7|95368.2|95333.8|95315.6|95277|63
1652090870000|2022-05-09 10:07:50|95358.9|95333.9|95361.7|95336.7|95373.9|95336.8|95357.6|95319.9|44
1652090880000|2022-05-09 10:08:00|95361.6|95336.6|95366.7|95316.7|95374.6|95339.6|95349.4|95312.2|55
1652090890000|2022-05-09 10:08:10|95366.6|95316.6|95368.3|95343.3|95377.2|95345.4|95355.4|95316.6|67
1652090900000|2022-05-09 10:08:20|95367.2|95342.2|95365.4|95340.4|95379.5|95344.6|95364.1|95328.9|46
1652090910000|2022-05-09 10:08:30|95364.8|95339.8|95356.8|95331.8|95370.7|95343.7|95355.8|95319.6|54
1652090920000|2022-05-09 10:08:40|95356.7|95331.7|95355.6|95330.6|95357.2|95332.2|95352|95327|54
1652090930000|2022-05-09 10:08:50|95355.7|95330.7|95350|95325|95367.4|95332.8|95350|95308.6|65
1652090940000|2022-05-09 10:09:00|95351.5|95326.5|95350.9|95325.9|95367.8|95330.5|95348.4|95309.4|64
1652090950000|2022-05-09 10:09:10|95353.5|95328.5|95359.2|95309.2|95364.4|95332|95346.6|95307.7|60
1652090960000|2022-05-09 10:09:20|95359.4|95309.4|95354.6|95304.6|95369.8|95332.1|95340|95304.6|59
1652090970000|2022-05-09 10:09:30|95353.8|95303.8|95338.4|95313.4|95357.6|95318.8|95338.4|95303.4|47
1652090980000|2022-05-09 10:09:40|95338.5|95313.5|95351.9|95301.9|95356.4|95317.2|95333.7|95301.9|51
1652090990000|2022-05-09 10:09:50|95351.1|95301.1|95345.7|95320.7|95360.1|95323.1|95337.5|95300.7|42
1652091000000|2022-05-09 10:10:00|95345.6|95320.6|95337.6|95312.6|95359.6|95323.1|95336.7|95300.2|55
1652091010000|2022-05-09 10:10:10|95335.2|95310.2|95333.7|95308.7|95350.8|95314.4|95333.3|95296.2|52
1652091020000|2022-05-09 10:10:20|95343.7|95293.7|95347.8|95322.8|95362|95322.9|95331.5|95293.7|50
1652091030000|2022-05-09 10:10:30|95347.5|95322.5|95341.3|95316.3|95355.2|95322.7|95339.2|95302.4|56
1652091040000|2022-05-09 10:10:40|95340.3|95315.3|95327.6|95277.6|95343.5|95315.8|95313|95272.8|62
1652091050000|2022-05-09 10:10:50|95322.1|95272.1|95320.5|95295.5|95338.4|95297.7|95312.6|95272.1|64
1652091060000|2022-05-09 10:11:00|95320.3|95295.3|95323.6|95298.6|95336.8|95299.3|95319.5|95286.2|48
1652091070000|2022-05-09 10:11:10|95328.2|95303.2|95324.2|95299.2|95344.4|95306.9|95323.1|95284.4|68
1652091080000|2022-05-09 10:11:20|95324.5|95299.5|95331.5|95306.5|95343.9|95307.1|95321.7|95283.4|48
1652091090000|2022-05-09 10:11:30|95332.7|95307.7|95350.5|95325.5|95361|95325.8|95332.7|95298.6|61
1652091100000|2022-05-09 10:11:40|95349.5|95324.5|95348.2|95323.2|95367.1|95331.1|95348|95314.5|52
1652091110000|2022-05-09 10:11:50|95349.1|95324.1|95352.2|95327.2|95380|95342.6|95349.1|95317.9|62
1652091120000|2022-05-09 10:12:00|95352.7|95327.7|95354.7|95329.7|95368.7|95332.3|95350.1|95317.7|59
1652091130000|2022-05-09 10:12:10|95354.8|95329.8|95353.4|95303.4|95362|95337|95339.4|95300.7|64
1652091140000|2022-05-09 10:12:20|95352|95302|95339.9|95314.9|95352|95319.8|95339.9|95302|37
1652091150000|2022-05-09 10:12:30|95340.1|95315.1|95332.4|95282.4|95340.9|95315.9|95318.7|95281.8|52
1652091160000|2022-05-09 10:12:40|95331.8|95281.8|95331.7|95281.7|95332.2|95296.5|95310.8|95273.8|55
1652091170000|2022-05-09 10:12:50|95331.9|95281.9|95324.9|95299.9|95338.3|95299.9|95317.1|95279.9|39
1652091180000|2022-05-09 10:13:00|95324.5|95299.5|95322.4|95297.4|95336|95299.6|95318.5|95284.7|50
1652091190000|2022-05-09 10:13:10|95321.5|95296.5|95322.9|95297.9|95334.7|95299.2|95320.4|95284.6|43
1652091200000|2022-05-09 10:13:20|95324.8|95299.8|95323.4|95298.4|95324.8|95299.8|95322.7|95297.7|30
1652091210000|2022-05-09 10:13:30|95323.5|95298.5|95332.4|95307.4|95334.2|95309.2|95323.3|95298.3|50
1652091220000|2022-05-09 10:13:40|95332|95307|95384.6|95334.6|95386|95347.9|95330.4|95292.8|56
1652091230000|2022-05-09 10:13:50|95383.8|95333.8|95383.3|95333.3|95387.6|95353.4|95371.4|95333.3|55
1652091240000|2022-05-09 10:14:00|95383.6|95333.6|95374.3|95324.3|95384.3|95345.7|95362.9|95324.2|64
1652091250000|2022-05-09 10:14:10|95374.1|95324.1|95355.4|95330.4|95376.2|95338.7|95353.4|95317.6|58
1652091260000|2022-05-09 10:14:20|95355.1|95330.1|95351.8|95326.8|95366.1|95331.2|95351.8|95314.2|54
1652091270000|2022-05-09 10:14:30|95352.2|95327.2|95343.9|95318.9|95352.5|95327.5|95343.9|95318.9|33
1652091280000|2022-05-09 10:14:40|95351.2|95301.2|95316.3|95266.3|95353.4|95317.7|95308.5|95258.5|71
1652091290000|2022-05-09 10:14:50|95317.1|95267.1|95286.9|95261.9|95328|95290.7|95286.9|95254.7|72
1652091300000|2022-05-09 10:15:00|95292.6|95242.6|95327.8|95277.8|95332.8|95282.8|95268.8|95218.8|74
1652091310000|2022-05-09 10:15:10|95327.5|95277.5|95335.3|95285.3|95340.3|95290.3|95326.8|95276.8|54
1652091320000|2022-05-09 10:15:20|95334.4|95284.4|95341.4|95291.4|95350.5|95300.7|95322.2|95283.5|44
1652091330000|2022-05-09 10:15:30|95341.9|95291.9|95368.6|95318.6|95375.1|95325.1|95337.8|95291.2|70
1652091340000|2022-05-09 10:15:40|95367.9|95317.9|95350.9|95325.9|95369.5|95326.5|95346.2|95307.6|61
1652091350000|2022-05-09 10:15:50|95360.6|95310.6|95347.7|95297.7|95360.6|95318.7|95341.3|95293.9|60
1652091360000|2022-05-09 10:16:00|95346.4|95296.4|95357.3|95307.3|95357.5|95311.2|95334.9|95296.4|49
1652091370000|2022-05-09 10:16:10|95357.4|95307.4|95344.7|95319.7|95364.9|95319.7|95342.5|95305.1|62
1652091380000|2022-05-09 10:16:20|95342.9|95317.9|95341.8|95316.8|95360.8|95322.2|95339.7|95301.4|68
1652091390000|2022-05-09 10:16:30|95341.2|95316.2|95356.8|95306.8|95356.8|95317.5|95331.4|95293.3|67
1652091400000|2022-05-09 10:16:40|95342.7|95317.7|95356.3|95306.3|95361.9|95321.4|95340.6|95303.8|67
1652091410000|2022-05-09 10:16:50|95355.6|95305.6|95334.6|95309.6|95356.3|95318.7|95326.9|95292.4|60
1652091420000|2022-05-09 10:17:00|95347.2|95297.2|95327.5|95302.5|95347.7|95312|95326.8|95295.9|50
1652091430000|2022-05-09 10:17:10|95327.2|95302.2|95319.2|95294.2|95346.4|95306.5|95319.2|95282.2|48
1652091440000|2022-05-09 10:17:20|95320.3|95295.3|95328.7|95303.7|95343.6|95304.2|95320.3|95281.3|42
1652091450000|2022-05-09 10:17:30|95328.6|95303.6|95333.4|95308.4|95333.4|95308.4|95328.5|95303.5|36
1652091460000|2022-05-09 10:17:40|95332.3|95307.3|95330.5|95305.5|95334.8|95309.8|95328.8|95303.8|49
1652091470000|2022-05-09 10:17:50|95330.2|95305.2|95329.3|95279.3|95334.4|95305.9|95304.4|95266.1|69
1652091480000|2022-05-09 10:18:00|95328.8|95278.8|95330.8|95280.8|95334|95296.6|95313.1|95275.1|67
1652091490000|2022-05-09 10:18:10|95330.1|95280.1|95305.1|95280.1|95331.1|95286.4|95301.2|95265.5|47
1652091500000|2022-05-09 10:18:20|95303.6|95278.6|95305.4|95280.4|95318.5|95282.6|95303.4|95266.8|28
1652091510000|2022-05-09 10:18:30|95305.9|95280.9|95304.2|95279.2|95315.2|95280.9|95298.1|95262.6|42
1652091520000|2022-05-09 10:18:40|95305.7|95280.7|95308.5|95258.5|95318.5|95280.7|95303.4|95255.6|48
1652091530000|2022-05-09 10:18:50|95308.8|95258.8|95297.8|95272.8|95310|95273.3|95293.7|95253.3|47
1652091540000|2022-05-09 10:19:00|95297.7|95272.7|95299.6|95274.6|95310.8|95274.6|95291.4|95258.6|53
1652091550000|2022-05-09 10:19:10|95296.7|95271.7|95309.6|95284.6|95310.7|95285.7|95296.7|95271.7|48
1652091560000|2022-05-09 10:19:20|95308.4|95283.4|95304.5|95279.5|95319.6|95286.7|95304.1|95269.1|45
1652091570000|2022-05-09 10:19:30|95304.6|95279.6|95307.8|95282.8|95308.3|95283.3|95297.9|95272.9|54
1652091580000|2022-05-09 10:19:40|95321.4|95271.4|95306.9|95281.9|95325.5|95290|95306.5|95269|45
1652091590000|2022-05-09 10:19:50|95318.5|95268.5|95308|95283|95322.2|95285.9|95304.5|95268|52
1652091600000|2022-05-09 10:20:00|95307.9|95282.9|95316.4|95266.4|95329.9|95293.7|95302.7|95266.4|51
1652091610000|2022-05-09 10:20:10|95316.8|95266.8|95337.2|95287.2|95338.4|95297.5|95302.8|95265.5|65
1652091620000|2022-05-09 10:20:20|95336.8|95286.8|95364.9|95314.9|95364.9|95325.3|95318.6|95277.8|49
1652091630000|2022-05-09 10:20:30|95365.5|95315.5|95363.7|95313.7|95366.5|95328.8|95351.9|95308.4|41
1652091640000|2022-05-09 10:20:40|95363.5|95313.5|95356.3|95331.3|95368.5|95331.7|95355.9|95312.6|46
1652091650000|2022-05-09 10:20:50|95356.2|95331.2|95366.3|95316.3|95370.1|95331.2|95356.2|95316.2|41
1652091660000|2022-05-09 10:21:00|95366.4|95316.4|95370|95320|95372.6|95331.3|95352.5|95314.4|54
1652091670000|2022-05-09 10:21:10|95369.2|95319.2|95355.9|95330.9|95369.4|95331.2|95353.6|95317.5|37
1652091680000|2022-05-09 10:21:20|95355.7|95330.7|95374.4|95324.4|95377|95337.6|95353.6|95322.8|34
1652091690000|2022-05-09 10:21:30|95366.5|95341.5|95358.3|95333.3|95380.6|95343.4|95358.3|95325.2|56
1652091700000|2022-05-09 10:21:40|95357.1|95332.1|95373|95323|95373|95332.4|95353.7|95322.3|37
1652091710000|2022-05-09 10:21:50|95373.5|95323.5|95403.4|95353.4|95403.9|95366.4|95363.8|95323.5|54
1652091720000|2022-05-09 10:22:00|95405.1|95355.1|95396.9|95371.9|95405.1|95373.8|95390.8|95352.5|45
1652091730000|2022-05-09 10:22:10|95398.1|95373.1|95410|95360|95410.1|95375.3|95393.6|95359.2|46
1652091740000|2022-05-09 10:22:20|95409.9|95359.9|95408.9|95383.9|95423.9|95385.5|95397|95357.3|63
1652091750000|2022-05-09 10:22:30|95409.9|95384.9|95429.4|95404.4|95429.4|95404.4|95409.1|95384.1|45
1652091760000|2022-05-09 10:22:40|95441.1|95391.1|95425.8|95400.8|95443.8|95406.4|95422|95391.1|45
1652091770000|2022-05-09 10:22:50|95422.9|95397.9|95438|95388|95439.8|95402.9|95414.9|95381.8|46
1652091780000|2022-05-09 10:23:00|95426.6|95401.6|95419.8|95394.8|95435.6|95401.6|95418.2|95381.1|59
1652091790000|2022-05-09 10:23:10|95433.6|95383.6|95418.7|95393.7|95433.6|95399.1|95414.9|95374.9|53
1652091800000|2022-05-09 10:23:20|95418.4|95393.4|95430.5|95405.5|95432.4|95407.4|95417.6|95392.6|50
1652091810000|2022-05-09 10:23:30|95432.6|95407.6|95425.7|95400.7|95446.8|95409.3|95420.9|95385.4|55
1652091820000|2022-05-09 10:23:40|95423.8|95398.8|95410.6|95385.6|95427.5|95402.5|95406.4|95371|55
1652091830000|2022-05-09 10:23:50|95409.4|95384.4|95420.6|95370.6|95431.9|95394.5|95409.4|95367.1|55
1652091840000|2022-05-09 10:24:00|95421.4|95371.4|95424.7|95374.7|95424.7|95389.9|95403.5|95371|45
1652091850000|2022-05-09 10:24:10|95412.8|95387.8|95415.9|95365.9|95428.4|95387.8|95401.6|95364.4|51
1652091860000|2022-05-09 10:24:20|95403.6|95378.6|95399.2|95349.2|95410.9|95380.6|95388.3|95349|56
1652091870000|2022-05-09 10:24:30|95398.5|95348.5|95397.5|95347.5|95400.5|95361.5|95384.1|95347.2|29
1652091880000|2022-05-09 10:24:40|95396.7|95346.7|95377|95352|95397.2|95356.6|95375.7|95338.2|37
1652091890000|2022-05-09 10:24:50|95376.7|95351.7|95371.7|95346.7|95386.6|95352.8|95369.8|95332.9|25
1652091900000|2022-05-09 10:25:00|95372.1|95347.1|95371.7|95346.7|95392.4|95355|95371.4|95337|37
1652091910000|2022-05-09 10:25:10|95387.5|95337.5|95385.3|95335.3|95388.6|95350.6|95374.4|95334.8|18
1652091920000|2022-05-09 10:25:20|95384.8|95334.8|95382.8|95332.8|95385.5|95350.5|95371.3|95332.8|16
1652091930000|2022-05-09 10:25:30|95384.2|95334.2|95391.3|95341.3|95393.6|95357.6|95378.2|95333.3|27
1652091940000|2022-05-09 10:25:40|95392.9|95342.9|95391.1|95366.1|95412.2|95370.5|95383.8|95342.9|44
1652091950000|2022-05-09 10:25:50|95391|95366|95390.5|95365.5|95393.6|95368.6|95387.3|95362.3|44
1652091960000|2022-05-09 10:26:00|95390.7|95365.7|95377.4|95352.4|95393.7|95365.7|95373.2|95336|41
1652091970000|2022-05-09 10:26:10|95377.3|95352.3|95401.4|95351.4|95401.4|95364.5|95376.7|95344.4|33
1652091980000|2022-05-09 10:26:20|95400.1|95350.1|95391.4|95366.4|95407.2|95371.4|95390.6|95348.8|41
1652091990000|2022-05-09 10:26:30|95392|95367|95385.5|95360.5|95400.6|95367|95384.2|95350.6|42
1652092000000|2022-05-09 10:26:40|95386|95361|95382|95357|95388.1|95363.1|95377.6|95352.6|44
1652092010000|2022-05-09 10:26:50|95381.9|95356.9|95380.5|95355.5|95384.1|95359.1|95374.2|95349.2|39
1652092020000|2022-05-09 10:27:00|95381.5|95356.5|95377|95352|95398.1|95367.7|95375.2|95348.1|52
1652092030000|2022-05-09 10:27:10|95380.5|95355.5|95376.2|95351.2|95397.1|95362.9|95372.4|95346.3|50
1652092040000|2022-05-09 10:27:20|95374.8|95349.8|95372.4|95347.4|95378.5|95353.5|95370.2|95345.2|52
1652092050000|2022-05-09 10:27:30|95371.9|95346.9|95404.6|95354.6|95407.6|95370|95371.9|95346.9|63
1652092060000|2022-05-09 10:27:40|95404.3|95354.3|95396.3|95346.3|95404.5|95368.9|95380.5|95345.5|60
1652092070000|2022-05-09 10:27:50|95396|95346|95408.1|95383.1|95416.9|95384.8|95385|95345.8|64
1652092080000|2022-05-09 10:28:00|95407.3|95382.3|95421.7|95371.7|95425.4|95386.5|95407|95368|61
1652092090000|2022-05-09 10:28:10|95421.5|95371.5|95407|95382|95422.6|95383.9|95405.3|95368.3|48
1652092100000|2022-05-09 10:28:20|95408.9|95383.9|95410|95360|95418.5|95383.9|95396.8|95359.8|42
1652092110000|2022-05-09 10:28:30|95398.3|95373.3|95394.3|95369.3|95419.9|95380.4|95394.1|95355.2|48
1652092120000|2022-05-09 10:28:40|95394.7|95369.7|95388.7|95363.7|95404.7|95371.3|95387.3|95354.7|50
1652092130000|2022-05-09 10:28:50|95389|95364|95387.6|95362.6|95391.8|95366.8|95387.5|95362.5|36
1652092140000|2022-05-09 10:29:00|95388.2|95363.2|95373.9|95348.9|95390.7|95365.7|95370.6|95336.4|51
1652092150000|2022-05-09 10:29:10|95374.5|95349.5|95381.7|95356.7|95392.7|95356.7|95373.8|95337.5|36
1652092160000|2022-05-09 10:29:20|95382.7|95357.7|95389.8|95364.8|95402.8|95367|95382.2|95343.5|43
1652092170000|2022-05-09 10:29:30|95390.1|95365.1|95381.8|95356.8|95400.6|95365.8|95378.8|95339.7|54
1652092180000|2022-05-09 10:29:40|95381.9|95356.9|95381.8|95356.8|95382.9|95357.9|95379.6|95354.6|36
1652092190000|2022-05-09 10:29:50|95382|95357|95380.8|95355.8|95390|95358.3|95369|95331.1|49
1652092200000|2022-05-09 10:30:00|95394.1|95344.1|95388.8|95363.8|95395.7|95363.8|95373.8|95335.2|61
1652092210000|2022-05-09 10:30:10|95389|95364|95363.5|95338.5|95400.5|95365.4|95362|95322.8|55
1652092220000|2022-05-09 10:30:20|95364.3|95339.3|95329.3|95304.3|95377|95339.3|95326.2|95296.6|61
1652092230000|2022-05-09 10:30:30|95328.2|95303.2|95321.3|95271.3|95344.3|95303.4|95302.2|95268.3|57
1652092240000|2022-05-09 10:30:40|95320.8|95270.8|95317.4|95267.4|95331.6|95297.3|95308|95267.2|55
1652092250000|2022-05-09 10:30:50|95316.5|95266.5|95316.6|95266.6|95316.6|95283.2|95294.5|95259.9|58
1652092260000|2022-05-09 10:31:00|95304.2|95279.2|95300.5|95275.5|95331.3|95295.3|95300.3|95262.6|56
1652092270000|2022-05-09 10:31:10|95302.5|95277.5|95297.1|95272.1|95313.9|95277.5|95292.4|95256.6|36
1652092280000|2022-05-09 10:31:20|95296.9|95271.9|95343.2|95293.2|95346.9|95308.2|95295|95270|48
1652092290000|2022-05-09 10:31:30|95344.2|95294.2|95372.7|95322.7|95383|95341.7|95344.2|95294.2|61
1652092300000|2022-05-09 10:31:40|95373.6|95323.6|95378.5|95328.5|95382.4|95344.7|95367.2|95318.6|65
1652092310000|2022-05-09 10:31:50|95379.4|95329.4|95377.7|95327.7|95379.6|95333|95355.9|95315.1|68
1652092320000|2022-05-09 10:32:00|95378|95328|95343.8|95318.8|95379.1|95329.1|95342|95304.1|61
1652092330000|2022-05-09 10:32:10|95344.3|95319.3|95342.1|95317.1|95354.4|95320.8|95338.3|95301.2|63
1652092340000|2022-05-09 10:32:20|95342.4|95317.4|95343.6|95318.6|95357.3|95321.1|95341.7|95303.6|46
1652092350000|2022-05-09 10:32:30|95343.3|95318.3|95360.1|95310.1|95360.1|95322.3|95339.7|95305.1|55
1652092360000|2022-05-09 10:32:40|95357.6|95307.6|95350|95325|95363.7|95327.3|95345.2|95304.9|63
1652092370000|2022-05-09 10:32:50|95351.2|95326.2|95351.7|95301.7|95366.4|95327.3|95347.5|95301.7|70
1652092380000|2022-05-09 10:33:00|95338.7|95313.7|95357.4|95307.4|95357.4|95319.3|95336.2|95299|65
1652092390000|2022-05-09 10:33:10|95355|95305|95343.1|95318.1|95360.5|95321.6|95340.6|95302.8|67
1652092400000|2022-05-09 10:33:20|95345.7|95320.7|95341.5|95316.5|95358|95323|95341.5|95306.2|56
1652092410000|2022-05-09 10:33:30|95340.6|95315.6|95337.8|95312.8|95358.9|95321.2|95337.1|95307.8|62
1652092420000|2022-05-09 10:33:40|95336.9|95311.9|95339.3|95314.3|95354.6|95316.6|95336.9|95301.2|64
1652092430000|2022-05-09 10:33:50|95339.7|95314.7|95342|95317|95357.5|95322.3|95336.2|95304.2|70
1652092440000|2022-05-09 10:34:00|95342.4|95317.4|95339.9|95314.9|95356.4|95318.7|95337.3|95300.9|65
1652092450000|2022-05-09 10:34:10|95339.8|95314.8|95340|95315|95354.9|95317.8|95333.8|95297.8|67
1652092460000|2022-05-09 10:34:20|95339.4|95314.4|95336.1|95311.1|95340.9|95315.9|95330.3|95305.3|63
1652092470000|2022-05-09 10:34:30|95336.4|95311.4|95333.3|95308.3|95338.2|95313.2|95325.6|95300.6|54
1652092480000|2022-05-09 10:34:40|95333|95308|95334.8|95309.8|95336.5|95311.5|95332.4|95307.4|44
1652092490000|2022-05-09 10:34:50|95334.7|95309.7|95330.3|95305.3|95340.4|95315.4|95329.9|95304.9|52
1652092500000|2022-05-09 10:35:00|95330.2|95305.2|95332.5|95307.5|95336.1|95311.1|95329.7|95304.7|58
1652092510000|2022-05-09 10:35:10|95333.4|95308.4|95332.2|95307.2|95338.7|95313.7|95332.2|95307.2|55
1652092520000|2022-05-09 10:35:20|95332.8|95307.8|95344.9|95294.9|95357.4|95319.5|95332.8|95294.8|67
1652092530000|2022-05-09 10:35:30|95345.4|95295.4|95334.1|95309.1|95345.6|95309.1|95328.8|95290.8|55
1652092540000|2022-05-09 10:35:40|95333.6|95308.6|95334.4|95309.4|95342.9|95309.7|95320.4|95289.6|62
1652092550000|2022-05-09 10:35:50|95331.5|95306.5|95336.8|95286.8|95348.4|95309.5|95325.3|95286.8|61
1652092560000|2022-05-09 10:36:00|95336.4|95286.4|95318.5|95293.5|95340.9|95293.5|95316.4|95279.5|51
1652092570000|2022-05-09 10:36:10|95317.1|95292.1|95319.5|95294.5|95330.2|95296.8|95315|95279.5|45
1652092580000|2022-05-09 10:36:20|95319.3|95294.3|95319|95294|95331.5|95295|95317.2|95279.8|42
1652092590000|2022-05-09 10:36:30|95317.6|95292.6|95313.9|95288.9|95331.7|95292.6|95308.1|95276.4|47
1652092600000|2022-05-09 10:36:40|95314.2|95289.2|95315.2|95290.2|95315.2|95290.2|95312.6|95287.6|29
1652092610000|2022-05-09 10:36:50|95314.7|95289.7|95313.6|95288.6|95314.7|95289.7|95309.6|95284.6|47
1652092620000|2022-05-09 10:37:00|95315.4|95290.4|95309.7|95284.7|95322.6|95290.4|95309.2|95272.6|49
1652092630000|2022-05-09 10:37:10|95310.1|95285.1|95313.3|95288.3|95313.8|95288.8|95309.4|95284.4|40
1652092640000|2022-05-09 10:37:20|95313.8|95288.8|95318.1|95293.1|95318.6|95293.6|95312.9|95287.9|30
1652092650000|2022-05-09 10:37:30|95316.5|95291.5|95316.8|95291.8|95329.1|95297.9|95315.9|95277.6|52
1652092660000|2022-05-09 10:37:40|95316.7|95291.7|95301.9|95276.9|95317.7|95291.7|95301.9|95263|68
1652092670000|2022-05-09 10:37:50|95301.6|95276.6|95297.6|95272.6|95301.9|95276.9|95297.3|95272.3|50
1652092680000|2022-05-09 10:38:00|95297.3|95272.3|95306.1|95281.1|95321|95282.7|95296.2|95269.3|65
1652092690000|2022-05-09 10:38:10|95307|95282|95307.4|95282.4|95310.6|95285.6|95305.6|95280.6|44
1652092700000|2022-05-09 10:38:20|95307.6|95282.6|95304|95279|95327.9|95290.5|95301.2|95264.7|71
1652092710000|2022-05-09 10:38:30|95306.5|95281.5|95308.2|95283.2|95322.6|95285.7|95304.5|95269.2|59
1652092720000|2022-05-09 10:38:40|95306.9|95281.9|95302.2|95277.2|95308.8|95283.8|95301.2|95276.2|60
1652092730000|2022-05-09 10:38:50|95302.1|95277.1|95301.8|95276.8|95304.6|95279.6|95301.1|95276.1|46
1652092740000|2022-05-09 10:39:00|95301.4|95276.4|95307.8|95282.8|95308.3|95283.3|95300.8|95275.8|50
1652092750000|2022-05-09 10:39:10|95307.9|95282.9|95305|95280|95307.9|95282.9|95304.5|95279.5|36
1652092760000|2022-05-09 10:39:20|95304.9|95279.9|95303.1|95278.1|95312.8|95280.7|95299|95262.3|46
1652092770000|2022-05-09 10:39:30|95303.2|95278.2|95306.3|95281.3|95309|95284|95301.4|95276.4|46
1652092780000|2022-05-09 10:39:40|95308.2|95283.2|95308.7|95283.7|95325.2|95289|95308.2|95275.2|59
1652092790000|2022-05-09 10:39:50|95309.4|95284.4|95307.3|95282.3|95315.1|95290.1|95306.7|95281.7|44
1652092800000|2022-05-09 10:40:00|95306.6|95281.6|95308.4|95258.4|95308.4|95282.3|95291.6|95258.4|53
1652092810000|2022-05-09 10:40:10|95308|95258|95309.6|95284.6|95319.3|95286|95294.5|95257.5|58
1652092820000|2022-05-09 10:40:20|95311.3|95286.3|95314.4|95289.4|95326.6|95292.9|95310.4|95275.4|77
1652092830000|2022-05-09 10:40:30|95315.4|95290.4|95314.6|95289.6|95340|95304.5|95313.5|95278.3|58
1652092840000|2022-05-09 10:40:40|95314.1|95289.1|95315.5|95290.5|95317.9|95292.9|95312.2|95287.2|41
1652092850000|2022-05-09 10:40:50|95316.8|95291.8|95313|95288|95317|95292|95312.4|95287.4|33
1652092860000|2022-05-09 10:41:00|95313.3|95288.3|95315.5|95290.5|95317.8|95292.8|95312.2|95287.2|35
1652092870000|2022-05-09 10:41:10|95316.2|95291.2|95317.9|95292.9|95318.4|95293.4|95313.5|95288.5|29
1652092880000|2022-05-09 10:41:20|95318.3|95293.3|95319.9|95294.9|95331.5|95295.3|95317.6|95281.5|27
1652092890000|2022-05-09 10:41:30|95318.5|95293.5|95312.4|95287.4|95318.7|95293.7|95312.3|95287.3|38
1652092900000|2022-05-09 10:41:40|95312.6|95287.6|95312.6|95287.6|95326.4|95291.1|95303.6|95261.6|40
1652092910000|2022-05-09 10:41:50|95314.4|95289.4|95311.6|95286.6|95329.7|95291.8|95311.5|95274.4|37
1652092920000|2022-05-09 10:42:00|95311.3|95286.3|95314.8|95289.8|95328.9|95292|95305.6|95275.4|42
1652092930000|2022-05-09 10:42:10|95326.2|95276.2|95292|95267|95329.4|95292|95292|95256.5|48
1652092940000|2022-05-09 10:42:20|95291.7|95266.7|95263.3|95213.3|95305|95267.6|95251|95201.9|65
1652092950000|2022-05-09 10:42:30|95264.3|95214.3|95252|95227|95270.6|95228.5|95252|95213.8|47
1652092960000|2022-05-09 10:42:40|95264.8|95214.8|95275.4|95225.4|95276.1|95226.1|95264.8|95214.8|61
1652092970000|2022-05-09 10:42:50|95275.3|95225.3|95304.8|95254.8|95311.2|95268.4|95270.8|95220.8|60
1652092980000|2022-05-09 10:43:00|95304.9|95254.9|95298.9|95273.9|95317.7|95274.7|95296.4|95254.8|63
1652092990000|2022-05-09 10:43:10|95299.3|95274.3|95320.7|95270.7|95322|95274.3|95298.3|95260.6|56
1652093000000|2022-05-09 10:43:20|95320.2|95270.2|95319.8|95269.8|95325.6|95284.6|95309.6|95268.7|66
1652093010000|2022-05-09 10:43:30|95320.1|95270.1|95312.4|95287.4|95326.3|95288.9|95308.9|95264.8|57
1652093020000|2022-05-09 10:43:40|95312.8|95287.8|95324|95274|95326.2|95288.1|95311.4|95269.8|42
1652093030000|2022-05-09 10:43:50|95321.5|95271.5|95302|95277|95321.9|95283.3|95290.7|95251.4|56
1652093040000|2022-05-09 10:44:00|95302.2|95277.2|95311.4|95261.4|95311.4|95277.6|95298.6|95257.4|48
1652093050000|2022-05-09 10:44:10|95298.1|95273.1|95296|95246|95311.2|95273.5|95283|95245.2|36
1652093060000|2022-05-09 10:44:20|95295.4|95245.4|95282|95257|95295.8|95260.6|95278.6|95243.6|46
1652093070000|2022-05-09 10:44:30|95282.1|95257.1|95275.5|95250.5|95282.4|95257.4|95269.8|95244.8|51
1652093080000|2022-05-09 10:44:40|95276.1|95251.1|95254.6|95229.6|95280.8|95254.2|95253.7|95212.1|59
1652093090000|2022-05-09 10:44:50|95253.2|95228.2|95254.7|95229.7|95267.2|95230.7|95250.5|95213.2|46
1652093100000|2022-05-09 10:45:00|95270.7|95220.7|95264.3|95239.3|95270.7|95239.3|95255.2|95215.6|50
1652093110000|2022-05-09 10:45:10|95264.1|95239.1|95264.5|95239.5|95269.7|95244.7|95263.5|95238.5|41
1652093120000|2022-05-09 10:45:20|95264.4|95239.4|95269.8|95244.8|95270.1|95245.1|95264.3|95239.3|29
1652093130000|2022-05-09 10:45:30|95268|95243|95255.8|95230.8|95269|95244|95255|95230|47
1652093140000|2022-05-09 10:45:40|95254.9|95229.9|95227.9|95177.9|95254.9|95229.9|95213.6|95176.4|57
1652093150000|2022-05-09 10:45:50|95228.1|95178.1|95205.3|95155.3|95228.7|95182.9|95199.2|95155.3|58
1652093160000|2022-05-09 10:46:00|95204.6|95154.6|95185.4|95160.4|95207.7|95167.3|95183.4|95139.1|60
1652093170000|2022-05-09 10:46:10|95185.5|95160.5|95194.4|95144.4|95195.4|95160.5|95173.8|95138.4|55
1652093180000|2022-05-09 10:46:20|95195.2|95145.2|95217.5|95192.5|95228.2|95192.5|95193.8|95145.2|64
1652093190000|2022-05-09 10:46:30|95216.1|95191.1|95248.1|95198.1|95248.9|95212.1|95216|95187|41
1652093200000|2022-05-09 10:46:40|95236.8|95211.8|95229.6|95204.6|95237.4|95212.4|95229.6|95204.6|38
1652093210000|2022-05-09 10:46:50|95230.9|95205.9|95232.4|95207.4|95244.1|95208|95224.8|95193.9|52
1652093220000|2022-05-09 10:47:00|95232.3|95207.3|95226.5|95201.5|95252.3|95212.2|95225.9|95191.9|55
1652093230000|2022-05-09 10:47:10|95226|95201|95215.2|95190.2|95228.1|95203.1|95209.4|95171.4|58
1652093240000|2022-05-09 10:47:20|95214.1|95189.1|95208.9|95183.9|95222.3|95194.4|95207.4|95171.4|45
1652093250000|2022-05-09 10:47:30|95209.3|95184.3|95208.9|95183.9|95223.2|95184.8|95206.9|95169.6|41
1652093260000|2022-05-09 10:47:40|95208.8|95183.8|95213.7|95188.7|95231.3|95190.9|95208.8|95174.2|45
1652093270000|2022-05-09 10:47:50|95214.2|95189.2|95226.8|95201.8|95244|95204.7|95212.2|95175.3|43
1652093280000|2022-05-09 10:48:00|95226.7|95201.7|95228.9|95178.9|95231.4|95201.9|95216.5|95176.8|52
1652093290000|2022-05-09 10:48:10|95216|95191|95227.5|95202.5|95244.9|95207|95215.3|95189.2|51
1652093300000|2022-05-09 10:48:20|95227|95202|95228.9|95203.9|95241|95205.5|95223.1|95188.9|52
1652093310000|2022-05-09 10:48:30|95228.3|95203.3|95215.6|95190.6|95228.5|95203.5|95211.4|95186.4|59
1652093320000|2022-05-09 10:48:40|95216.2|95191.2|95247.5|95197.5|95247.8|95203.9|95215.4|95185.9|63
1652093330000|2022-05-09 10:48:50|95247.9|95197.9|95228|95178|95247.9|95210|95214|95173.8|63
1652093340000|2022-05-09 10:49:00|95227.3|95177.3|95210.9|95185.9|95227.3|95189.1|95199.5|95161.9|63
1652093350000|2022-05-09 10:49:10|95211.7|95186.7|95221.8|95196.8|95233.7|95198.1|95207.1|95171.5|63
1652093360000|2022-05-09 10:49:20|95222.4|95197.4|95262|95212|95272.2|95234.1|95222.4|95190.5|68
1652093370000|2022-05-09 10:49:30|95262.3|95212.3|95260.3|95235.3|95276.5|95244.2|95242.1|95204|66
1652093380000|2022-05-09 10:49:40|95273.6|95223.6|95278.4|95228.4|95281.6|95244|95258.7|95220.2|58
1652093390000|2022-05-09 10:49:50|95278|95228|95247.4|95222.4|95279.1|95242|95244|95199.4|61
1652093400000|2022-05-09 10:50:00|95246.3|95221.3|95234.7|95209.7|95257|95221.3|95230|95197.8|66
1652093410000|2022-05-09 10:50:10|95234.6|95209.6|95215|95190|95242.2|95211.6|95201|95164.8|62
1652093420000|2022-05-09 10:50:20|95215.4|95190.4|95224|95174|95227.5|95190.4|95210.2|95172.4|55
1652093430000|2022-05-09 10:50:30|95211.5|95186.5|95211.1|95186.1|95226.5|95187.8|95209.1|95172.6|33
1652093440000|2022-05-09 10:50:40|95210.3|95185.3|95230.8|95180.8|95230.8|95193.7|95203.7|95167.8|64
1652093450000|2022-05-09 10:50:50|95230.6|95180.6|95218.1|95193.1|95230.6|95193.3|95209.3|95172.8|55
1652093460000|2022-05-09 10:51:00|95230.6|95180.6|95225.2|95200.2|95237|95201.4|95219.2|95180.6|51
1652093470000|2022-05-09 10:51:10|95227|95202|95226.6|95201.6|95242.2|95202.5|95219.2|95190.5|59
1652093480000|2022-05-09 10:51:20|95226.5|95201.5|95241.7|95191.7|95244.7|95207.5|95226.5|95191.7|46
1652093490000|2022-05-09 10:51:30|95242.3|95192.3|95215.1|95190.1|95242.8|95194.7|95212.5|95174.3|50
1652093500000|2022-05-09 10:51:40|95215|95190|95214.7|95189.7|95218.3|95193.3|95213.1|95188.1|42
1652093510000|2022-05-09 10:51:50|95213.2|95188.2|95226.1|95176.1|95226.1|95194.4|95210.2|95176.1|49
1652093520000|2022-05-09 10:52:00|95226|95176|95228.6|95203.6|95239.5|95204.3|95215.2|95174.4|49
1652093530000|2022-05-09 10:52:10|95228.7|95203.7|95231.9|95206.9|95231.9|95206.9|95225.5|95200.5|40
1652093540000|2022-05-09 10:52:20|95231.6|95206.6|95244.8|95194.8|95248|95209.5|95230.8|95194.5|39
1652093550000|2022-05-09 10:52:30|95245|95195|95240.1|95215.1|95254.6|95215.9|95239.1|95194.9|47
1652093560000|2022-05-09 10:52:40|95239.6|95214.6|95235.8|95210.8|95253.4|95218.2|95232.8|95198.5|58
1652093570000|2022-05-09 10:52:50|95236.3|95211.3|95238.5|95213.5|95240|95215|95235.6|95210.6|44
1652093580000|2022-05-09 10:53:00|95235.8|95210.8|95228.4|95203.4|95235.8|95210.8|95228.4|95203.4|52
1652093590000|2022-05-09 10:53:10|95227.1|95202.1|95219.4|95194.4|95229.7|95202.6|95214.3|95178.1|55
1652093600000|2022-05-09 10:53:20|95219.2|95194.2|95215.7|95165.7|95228.8|95194.5|95201.4|95163|65
1652093610000|2022-05-09 10:53:30|95215.1|95165.1|95219.8|95169.8|95223.7|95173.7|95214.4|95164.4|47
1652093620000|2022-05-09 10:53:40|95220.2|95170.2|95212.9|95162.9|95222.9|95172.9|95211|95161|54
1652093630000|2022-05-09 10:53:50|95212.7|95162.7|95205.8|95180.8|95217.7|95182.4|95198.4|95160.5|59
1652093640000|2022-05-09 10:54:00|95217.6|95167.6|95218.4|95168.4|95222.3|95181.9|95206.1|95166.3|64
1652093650000|2022-05-09 10:54:10|95218.2|95168.2|95204.9|95179.9|95228.9|95187.7|95204.7|95167.4|55
1652093660000|2022-05-09 10:54:20|95204.6|95179.6|95187.9|95162.9|95204.9|95179.9|95185.5|95148.7|62
1652093670000|2022-05-09 10:54:30|95187.8|95162.8|95192.7|95167.7|95204.5|95169|95180.3|95148.9|47
1652093680000|2022-05-09 10:54:40|95192.2|95167.2|95218.3|95168.3|95221.6|95185.5|95192|95161.4|57
1652093690000|2022-05-09 10:54:50|95219.4|95169.4|95202.6|95177.6|95219.4|95183.3|95201.8|95162.8|51
1652093700000|2022-05-09 10:55:00|95202|95177|95224.6|95174.6|95238.9|95194.5|95201.4|95174.6|66
1652093710000|2022-05-09 10:55:10|95222.4|95172.4|95202|95152|95222.4|95174|95188.4|95152|63
1652093720000|2022-05-09 10:55:20|95201.2|95151.2|95177.2|95127.2|95201.2|95158.4|95170.9|95126.3|66
1652093730000|2022-05-09 10:55:30|95177.4|95127.4|95166.4|95116.4|95179.4|95129.4|95164.8|95114.8|62
1652093740000|2022-05-09 10:55:40|95167.1|95117.1|95159.7|95134.7|95168.6|95134.7|95156.1|95114.7|53
1652093750000|2022-05-09 10:55:50|95159.4|95134.4|95142.5|95117.5|95170|95134.4|95141.7|95116.7|70
1652093760000|2022-05-09 10:56:00|95142.6|95117.6|95147.8|95122.8|95151.8|95126.8|95140.8|95115.8|46
1652093770000|2022-05-09 10:56:10|95147|95122|95151|95126|95153.3|95128.3|95139.1|95114.1|62
1652093780000|2022-05-09 10:56:20|95150.7|95125.7|95139.5|95114.5|95150.8|95125.8|95137.8|95112.8|45
1652093790000|2022-05-09 10:56:30|95139.6|95114.6|95138.3|95113.3|95143.3|95118.3|95131.7|95106.7|66
1652093800000|2022-05-09 10:56:40|95137.7|95112.7|95133.7|95108.7|95138.8|95113.8|95131.9|95106.9|44
1652093810000|2022-05-09 10:56:50|95134.4|95109.4|95119.2|95094.2|95137.1|95112.1|95117.6|95092.6|65
1652093820000|2022-05-09 10:57:00|95120|95095|95121.9|95096.9|95121.9|95096.9|95114.8|95089.8|58
1652093830000|2022-05-09 10:57:10|95122.4|95097.4|95127.4|95102.4|95129|95104|95115.1|95090.1|58
1652093840000|2022-05-09 10:57:20|95127.2|95102.2|95112.2|95087.2|95127.2|95102.2|95107.8|95082.8|59
1652093850000|2022-05-09 10:57:30|95111.8|95086.8|95114.9|95089.9|95116.7|95091.7|95109.5|95084.5|64
1652093860000|2022-05-09 10:57:40|95114|95089|95142.7|95117.7|95142.8|95117.8|95113.5|95088.5|66
1652093870000|2022-05-09 10:57:50|95143.2|95118.2|95139|95114|95143.2|95118.2|95135|95110|54
1652093880000|2022-05-09 10:58:00|95138.9|95113.9|95137.7|95112.7|95143|95114.1|95128.4|95091.2|64
1652093890000|2022-05-09 10:58:10|95136.4|95111.4|95135.6|95110.6|95137|95112|95130.7|95105.7|53
1652093900000|2022-05-09 10:58:20|95135.4|95110.4|95129.4|95104.4|95135.5|95110.5|95127.2|95102.2|60
1652093910000|2022-05-09 10:58:30|95131.6|95106.6|95127.9|95102.9|95135.1|95110.1|95125.5|95100.5|52
1652093920000|2022-05-09 10:58:40|95128|95103|95110.4|95085.4|95128.4|95103.4|95109.7|95077.2|52
1652093930000|2022-05-09 10:58:50|95107.9|95082.9|95105|95080|95108.8|95083.8|95098.5|95073.5|53
1652093940000|2022-05-09 10:59:00|95106.2|95081.2|95105.9|95080.9|95110|95085|95095.5|95070.5|53
1652093950000|2022-05-09 10:59:10|95107.3|95082.3|95113.9|95088.9|95117.3|95092.3|95105.1|95080.1|59
1652093960000|2022-05-09 10:59:20|95114.4|95089.4|95114.2|95089.2|95116.7|95091.7|95110.5|95085.5|47
1652093970000|2022-05-09 10:59:30|95114.4|95089.4|95126.7|95101.7|95126.7|95101.7|95112.3|95087.3|55
1652093980000|2022-05-09 10:59:40|95125.4|95100.4|95154.1|95129.1|95154.1|95129.1|95125.4|95100.4|65
1652093990000|2022-05-09 10:59:50|95153.8|95128.8|95161.4|95136.4|95166.3|95139.1|95146|95115.9|67
1652094000000|2022-05-09 11:00:00|95160.6|95135.6|95156.2|95131.2|95173.2|95148|95143.8|95118.8|72
1652094010000|2022-05-09 11:00:10|95159|95134|95195.7|95145.7|95195.7|95157|95158.3|95127.5|75
1652094020000|2022-05-09 11:00:20|95184.1|95159.1|95183.4|95158.4|95200.2|95163.3|95178.1|95143.1|73
1652094030000|2022-05-09 11:00:30|95182.9|95157.9|95187.4|95162.4|95202.7|95165.1|95179.7|95143.2|64
1652094040000|2022-05-09 11:00:40|95187.8|95162.8|95198.8|95148.8|95199.6|95162.8|95175|95136.3|71
1652094050000|2022-05-09 11:00:50|95198.3|95148.3|95194.3|95144.3|95198.8|95148.8|95193.9|95143.9|52
1652094060000|2022-05-09 11:01:00|95194.4|95144.4|95217.3|95167.3|95220.4|95181.6|95181.6|95141.5|69
1652094070000|2022-05-09 11:01:10|95206.9|95181.9|95234|95184|95247.1|95197.1|95202|95172.8|72
1652094080000|2022-05-09 11:01:20|95233.7|95183.7|95219.9|95169.9|95243.5|95193.5|95210|95160|66
1652094090000|2022-05-09 11:01:30|95220.6|95170.6|95237.8|95187.8|95241.2|95191.2|95220.6|95170.6|67
1652094100000|2022-05-09 11:01:40|95236.6|95186.6|95242.5|95192.5|95243.8|95203.3|95222.3|95172.3|67
1652094110000|2022-05-09 11:01:50|95242.7|95192.7|95238.9|95188.9|95244.7|95194.7|95233.9|95183.9|51
1652094120000|2022-05-09 11:02:00|95239.2|95189.2|95237.6|95187.6|95243.3|95206.3|95226.8|95184.9|58
1652094130000|2022-05-09 11:02:10|95236.1|95186.1|95230.1|95205.1|95242.9|95206.4|95224.9|95186.1|57
1652094140000|2022-05-09 11:02:20|95230.8|95205.8|95259.3|95209.3|95266.8|95228.4|95230.8|95196.8|64
1652094150000|2022-05-09 11:02:30|95258.8|95208.8|95263.7|95213.7|95275.1|95226.2|95251.2|95208.8|60
1652094160000|2022-05-09 11:02:40|95260|95210|95252.9|95227.9|95268.7|95230.9|95252.9|95210|59
1652094170000|2022-05-09 11:02:50|95252.3|95227.3|95270.2|95220.2|95270.3|95232.5|95252.3|95206|60
1652094180000|2022-05-09 11:03:00|95270.6|95220.6|95278.5|95228.5|95278.5|95235.7|95258.1|95216.8|61
1652094190000|2022-05-09 11:03:10|95279.5|95229.5|95279|95229|95279.5|95229.5|95260.9|95210.9|73
1652094200000|2022-05-09 11:03:20|95278.1|95228.1|95275.3|95225.3|95278.1|95238.8|95261.7|95219.1|64
1652094210000|2022-05-09 11:03:30|95262.6|95237.6|95269.6|95219.6|95276.8|95237.9|95262.6|95216.9|64
1652094220000|2022-05-09 11:03:40|95269.3|95219.3|95271.1|95221.1|95274.6|95224.6|95268.7|95218.7|52
1652094230000|2022-05-09 11:03:50|95271.4|95221.4|95291.8|95241.8|95293.1|95243.1|95268.9|95218.9|67
1652094240000|2022-05-09 11:04:00|95291.9|95241.9|95308.4|95258.4|95308.4|95258.4|95275.7|95235.9|61
1652094250000|2022-05-09 11:04:10|95308.6|95258.6|95302.2|95277.2|95320|95284.1|95296.9|95258.6|59
1652094260000|2022-05-09 11:04:20|95309.9|95259.9|95301.8|95276.8|95309.9|95279.6|95292.6|95251.9|57
1652094270000|2022-05-09 11:04:30|95303.4|95278.4|95302.2|95277.2|95305.3|95280.3|95300.8|95275.8|30
1652094280000|2022-05-09 11:04:40|95301.6|95276.6|95303.3|95278.3|95331.8|95294.7|95299.5|95274.5|67
1652094290000|2022-05-09 11:04:50|95302.9|95277.9|95314.6|95289.6|95327.6|95290.7|95297.6|95272.6|58
1652094300000|2022-05-09 11:05:00|95327|95277|95322.5|95297.5|95332.3|95297.8|95312.2|95276.9|56
1652094310000|2022-05-09 11:05:10|95322.7|95297.7|95332.7|95307.7|95362.7|95320.4|95320.1|95286.2|62
1652094320000|2022-05-09 11:05:20|95333.1|95308.1|95345.2|95320.2|95361.7|95320.3|95330.7|95292.9|56
1652094330000|2022-05-09 11:05:30|95344.6|95319.6|95359.9|95309.9|95362.4|95322.6|95341.5|95305.9|49
1652094340000|2022-05-09 11:05:40|95359.5|95309.5|95333.8|95308.8|95362|95326.1|95333.7|95306.4|44
1652094350000|2022-05-09 11:05:50|95346.3|95296.3|95324.8|95299.8|95346.4|95311.5|95324.8|95293.7|48
1652094360000|2022-05-09 11:06:00|95324.7|95299.7|95342.1|95317.1|95342.1|95317.1|95323.4|95298.4|59
1652094370000|2022-05-09 11:06:10|95353.9|95303.9|95346.8|95321.8|95353.9|95325|95340.4|95302.4|48
1652094380000|2022-05-09 11:06:20|95345.4|95320.4|95341.2|95316.2|95349.2|95324.2|95337.6|95312.6|57
1652094390000|2022-05-09 11:06:30|95341|95316|95341.7|95316.7|95350.6|95322.2|95339|95300.6|53
1652094400000|2022-05-09 11:06:40|95342.2|95317.2|95341.1|95316.1|95349|95324|95340|95315|51
1652094410000|2022-05-09 11:06:50|95340.8|95315.8|95351.7|95326.7|95364.8|95330.1|95340.3|95303.8|52
1652094420000|2022-05-09 11:07:00|95353.5|95328.5|95348.6|95323.6|95366|95328.6|95347.1|95310.9|55
1652094430000|2022-05-09 11:07:10|95348.1|95323.1|95363.5|95338.5|95376.5|95338.5|95345.4|95320.4|57
1652094440000|2022-05-09 11:07:20|95363|95338|95363|95338|95376.3|95340.3|95359.8|95324.9|40
1652094450000|2022-05-09 11:07:30|95362.6|95337.6|95362.9|95337.9|95377.2|95339.4|95360.5|95323.2|43
1652094460000|2022-05-09 11:07:40|95362.7|95337.7|95359.3|95334.3|95365.3|95340.3|95358.8|95333.8|37
1652094470000|2022-05-09 11:07:50|95358.9|95333.9|95374.6|95324.6|95374.6|95335.9|95357.9|95321.9|30
1652094480000|2022-05-09 11:08:00|95374.5|95324.5|95362.8|95337.8|95376.5|95340.8|95360.9|95322.5|36
1652094490000|2022-05-09 11:08:10|95362.9|95337.9|95365|95340|95376|95340|95358.2|95321.1|38
1652094500000|2022-05-09 11:08:20|95365.1|95340.1|95354.2|95329.2|95366.3|95340.1|95352.8|95314.7|42
1652094510000|2022-05-09 11:08:30|95355.7|95330.7|95373.6|95323.6|95378.1|95340.8|95354.5|95319.1|62
1652094520000|2022-05-09 11:08:40|95375.3|95325.3|95411.6|95361.6|95412.6|95364.1|95362.2|95323.2|66
1652094530000|2022-05-09 11:08:50|95412.9|95362.9|95403.1|95378.1|95426.6|95385.9|95402|95361|66
1652094540000|2022-05-09 11:09:00|95414.6|95364.6|95426.2|95376.2|95433.9|95391.3|95411.5|95363.2|64
1652094550000|2022-05-09 11:09:10|95425|95375|95414.7|95364.7|95425.2|95375.2|95394|95351.3|71
1652094560000|2022-05-09 11:09:20|95418.4|95368.4|95419.8|95369.8|95429.2|95385.4|95410.3|95362.9|70
1652094570000|2022-05-09 11:09:30|95421.2|95371.2|95423.9|95373.9|95426|95376|95414|95364|70
1652094580000|2022-05-09 11:09:40|95425.5|95375.5|95419.2|95369.2|95438|95388|95418.2|95368.2|68
1652094590000|2022-05-09 11:09:50|95419.5|95369.5|95435.7|95385.7|95442|95392|95419.5|95369.5|66
1652094600000|2022-05-09 11:10:00|95436.1|95386.1|95461.5|95411.5|95461.5|95411.5|95433.3|95383.3|70
1652094610000|2022-05-09 11:10:10|95465.4|95415.4|95464.5|95414.5|95511.8|95461.8|95464.5|95414.5|79
1652094620000|2022-05-09 11:10:20|95467.5|95417.5|95473.8|95423.8|95474.7|95424.7|95467.5|95417.5|56
1652094630000|2022-05-09 11:10:30|95474|95424|95506.2|95456.2|95507.8|95457.8|95474|95424|66
1652094640000|2022-05-09 11:10:40|95505.2|95455.2|95496.8|95446.8|95507.4|95470.1|95484.7|95443.8|58
1652094650000|2022-05-09 11:10:50|95497.3|95447.3|95498.3|95448.3|95501.6|95463.3|95477.2|95438.7|59
1652094660000|2022-05-09 11:11:00|95486.4|95461.4|95499.7|95474.7|95514.2|95475.9|95483|95449.6|61
1652094670000|2022-05-09 11:11:10|95500.2|95475.2|95497.9|95447.9|95518.8|95475.2|95494.9|95444.9|66
1652094680000|2022-05-09 11:11:20|95497.6|95447.6|95488.3|95438.3|95497.8|95454.5|95476.1|95437.5|55
1652094690000|2022-05-09 11:11:30|95488|95438|95474.4|95449.4|95489.8|95449.8|95472.6|95435|60
1652094700000|2022-05-09 11:11:40|95474.2|95449.2|95479.9|95454.9|95490.9|95455|95473.6|95438.5|53
1652094710000|2022-05-09 11:11:50|95479.6|95454.6|95472.9|95447.9|95479.6|95454.6|95472.6|95447.6|42
1652094720000|2022-05-09 11:12:00|95472.7|95447.7|95468.4|95418.4|95479.9|95449|95465.1|95415.1|65
1652094730000|2022-05-09 11:12:10|95470.1|95420.1|95417|95392|95470.1|95420.1|95415.1|95373.2|56
1652094740000|2022-05-09 11:12:20|95416|95391|95424.7|95374.7|95431.1|95392|95407.6|95372.4|46
1652094750000|2022-05-09 11:12:30|95426.5|95376.5|95414.1|95389.1|95441.2|95401.4|95414.1|95376.5|44
1652094760000|2022-05-09 11:12:40|95414|95389|95417.8|95392.8|95418.4|95393.4|95414|95389|39
1652094770000|2022-05-09 11:12:50|95417|95392|95408.5|95383.5|95419.8|95392|95402.1|95360.8|62
1652094780000|2022-05-09 11:13:00|95408.6|95383.6|95410.6|95360.6|95421.3|95383.6|95399.7|95359.2|48
1652094790000|2022-05-09 11:13:10|95412.6|95362.6|95416.8|95366.8|95417.2|95377.9|95396.1|95359.1|49
1652094800000|2022-05-09 11:13:20|95416.6|95366.6|95408.7|95383.7|95422.4|95385.5|95401.4|95364.1|50
1652094810000|2022-05-09 11:13:30|95409.3|95384.3|95419.6|95369.6|95423.9|95386.9|95408|95365.5|39
1652094820000|2022-05-09 11:13:40|95419.5|95369.5|95420.1|95370.1|95420.5|95370.5|95419.3|95369.3|13
1652094830000|2022-05-09 11:13:50|95420|95370|95393.7|95368.7|95420.4|95380|95391.2|95353.7|43
1652094840000|2022-05-09 11:14:00|95394|95369|95379.8|95354.8|95396.5|95369|95379.8|95343.2|40
1652094850000|2022-05-09 11:14:10|95380.2|95355.2|95400.3|95350.3|95400.4|95363.2|95380.2|95348|54
1652094860000|2022-05-09 11:14:20|95399.9|95349.9|95382.1|95357.1|95399.9|95360.7|95380.7|95344.4|45
1652094870000|2022-05-09 11:14:30|95381.9|95356.9|95386.1|95361.1|95401.2|95364.7|95381.9|95345.7|41
1652094880000|2022-05-09 11:14:40|95385.9|95360.9|95387.9|95362.9|95388.2|95363.2|95385.7|95360.7|29
1652094890000|2022-05-09 11:14:50|95387.7|95362.7|95387.4|95362.4|95407.8|95370.4|95387.3|95351.1|48
1652094900000|2022-05-09 11:15:00|95387.3|95362.3|95380.6|95355.6|95396.4|95366.1|95376.1|95343.7|54
1652094910000|2022-05-09 11:15:10|95394.3|95344.3|95384.2|95334.2|95394.3|95358.3|95370.9|95333.8|49
1652094920000|2022-05-09 11:15:20|95382.9|95332.9|95356.8|95331.8|95382.9|95349.4|95356.8|95329.5|54
1652094930000|2022-05-09 11:15:30|95357|95332|95368.8|95343.8|95383.4|95347.4|95355.1|95319.4|59
1652094940000|2022-05-09 11:15:40|95368.5|95343.5|95311.1|95286.1|95368.6|95343.6|95311.1|95271.8|59
1652094950000|2022-05-09 11:15:50|95311|95286|95314.7|95264.7|95335.5|95292.9|95303|95262.4|59
1652094960000|2022-05-09 11:16:00|95314.6|95264.6|95325.5|95275.5|95330.8|95290.3|95301.1|95261.3|48
1652094970000|2022-05-09 11:16:10|95325.6|95275.6|95336.8|95286.8|95338.2|95296.2|95321.1|95275.4|40
1652094980000|2022-05-09 11:16:20|95336.2|95286.2|95330.6|95280.6|95341.7|95302.1|95318.6|95278.5|55
1652094990000|2022-05-09 11:16:30|95330|95280|95338.1|95288.1|95338.1|95300.2|95321.3|95279.5|49
1652095000000|2022-05-09 11:16:40|95338.3|95288.3|95326|95276|95341.3|95301.8|95312.6|95275.8|57
1652095010000|2022-05-09 11:16:50|95325.4|95275.4|95330.8|95280.8|95333.5|95287.9|95312.2|95265.2|57
1652095020000|2022-05-09 11:17:00|95329.3|95279.3|95321.9|95296.9|95337.9|95300|95318|95279.3|47
1652095030000|2022-05-09 11:17:10|95322.7|95297.7|95327.3|95302.3|95340.8|95304.8|95322.1|95290.8|53
1652095040000|2022-05-09 11:17:20|95326.3|95301.3|95333.3|95283.3|95333.9|95301.8|95321.7|95280.8|48
1652095050000|2022-05-09 11:17:30|95332.9|95282.9|95334.6|95284.6|95336.6|95286.6|95331.8|95281.8|38
1652095060000|2022-05-09 11:17:40|95334.5|95284.5|95320.8|95295.8|95335.3|95299.4|95316|95278.3|55
1652095070000|2022-05-09 11:17:50|95321.1|95296.1|95332.4|95282.4|95336.4|95298.1|95316.4|95279.3|57
1652095080000|2022-05-09 11:18:00|95332.6|95282.6|95334.3|95284.3|95338.4|95297|95312|95276.4|62
1652095090000|2022-05-09 11:18:10|95334.1|95284.1|95336.8|95286.8|95339.3|95300|95321.1|95284.1|52
1652095100000|2022-05-09 11:18:20|95321.5|95296.5|95327|95302|95340.3|95304.3|95321|95281.7|50
1652095110000|2022-05-09 11:18:30|95325.6|95300.6|95350.6|95300.6|95353.2|95316|95325.6|95296.7|68
1652095120000|2022-05-09 11:18:40|95350.2|95300.2|95348.7|95298.7|95351.9|95315.1|95336.4|95297.5|44
1652095130000|2022-05-09 11:18:50|95348.6|95298.6|95327.6|95302.6|95350.5|95305.2|95323.4|95289.4|47
1652095140000|2022-05-09 11:19:00|95328|95303|95310|95285|95328|95303|95307|95270.3|54
1652095150000|2022-05-09 11:19:10|95314|95289|95309.5|95284.5|95325.6|95290.2|95308.4|95264.2|59
1652095160000|2022-05-09 11:19:20|95310.1|95285.1|95324.4|95274.4|95326|95288.1|95309.6|95273.3|31
1652095170000|2022-05-09 11:19:30|95324.8|95274.8|95324.8|95274.8|95325|95275|95322.4|95272.4|29
1652095180000|2022-05-09 11:19:40|95324.7|95274.7|95327.2|95277.2|95328.1|95288.5|95309.4|95271.1|37
1652095190000|2022-05-09 11:19:50|95327.3|95277.3|95325.1|95275.1|95327.3|95288.1|95307.6|95265.3|46
1652095200000|2022-05-09 11:20:00|95324.9|95274.9|95310.6|95285.6|95328.5|95287.1|95310.6|95272.7|48
1652095210000|2022-05-09 11:20:10|95310.1|95285.1|95321.4|95271.4|95323|95287.7|95308.2|95269.1|53
1652095220000|2022-05-09 11:20:20|95321.2|95271.2|95310.5|95285.5|95323.2|95286.4|95308.6|95271.2|41
1652095230000|2022-05-09 11:20:30|95310.4|95285.4|95312.9|95287.9|95325.9|95290.1|95310|95275.9|29
1652095240000|2022-05-09 11:20:40|95311.7|95286.7|95314.3|95289.3|95328.4|95292.4|95311.2|95278.4|35
1652095250000|2022-05-09 11:20:50|95314.8|95289.8|95320.9|95295.9|95338.2|95303.1|95310.8|95282|71
1652095260000|2022-05-09 11:21:00|95320.5|95295.5|95326.5|95301.5|95340.7|95301.5|95318.3|95277.9|62
1652095270000|2022-05-09 11:21:10|95326.1|95301.1|95353.4|95303.4|95358.3|95322.2|95326.1|95284.3|53
1652095280000|2022-05-09 11:21:20|95352.6|95302.6|95375|95325|95377.1|95334.6|95339.9|95299|61
1652095290000|2022-05-09 11:21:30|95374.1|95324.1|95390.3|95340.3|95407.1|95357.1|95374.1|95324.1|64
1652095300000|2022-05-09 11:21:40|95391|95341|95392.4|95367.4|95402.5|95368.1|95389.8|95340.2|43
1652095310000|2022-05-09 11:21:50|95390.1|95365.1|95409.2|95359.2|95415|95372.7|95388.3|95354.2|53
1652095320000|2022-05-09 11:22:00|95409|95359|95394.9|95344.9|95410.9|95360.9|95392.4|95342.4|66
1652095330000|2022-05-09 11:22:10|95394.8|95344.8|95428.5|95378.5|95433.6|95383.6|95394.8|95344.8|74
1652095340000|2022-05-09 11:22:20|95429.3|95379.3|95427.8|95377.8|95437.3|95387.3|95427.6|95377.6|63
1652095350000|2022-05-09 11:22:30|95430|95380|95427.1|95402.1|95443.9|95405.2|95427.1|95378.2|60
1652095360000|2022-05-09 11:22:40|95427.3|95402.3|95432.7|95382.7|95449.4|95410|95427.3|95378.7|69
1652095370000|2022-05-09 11:22:50|95420.2|95395.2|95435.4|95385.4|95436.8|95395.2|95419.3|95381.1|44
1652095380000|2022-05-09 11:23:00|95435.1|95385.1|95428.4|95403.4|95440.4|95403.4|95426.1|95381.4|52
1652095390000|2022-05-09 11:23:10|95439.8|95389.8|95439.8|95389.8|95454.3|95412.3|95427.2|95387|51
1652095400000|2022-05-09 11:23:20|95439.9|95389.9|95446.9|95396.9|95446.9|95396.9|95435.7|95385.7|46
1652095410000|2022-05-09 11:23:30|95447.2|95397.2|95434.7|95409.7|95447.5|95410.9|95433.9|95395.9|50
1652095420000|2022-05-09 11:23:40|95434.4|95409.4|95440.7|95415.7|95454.4|95417.2|95434.3|95400.4|44
1652095430000|2022-05-09 11:23:50|95441.4|95416.4|95450.5|95425.5|95466.9|95425.5|95432.3|95393.3|60
1652095440000|2022-05-09 11:24:00|95450.4|95425.4|95424.1|95399.1|95460.9|95425.4|95421.6|95385|66
1652095450000|2022-05-09 11:24:10|95453.8|95403.8|95447.5|95397.5|95453.8|95412.3|95434.2|95395.7|57
1652095460000|2022-05-09 11:24:20|95448.1|95398.1|95458.1|95408.1|95461|95411|95435.2|95396.1|66
1652095470000|2022-05-09 11:24:30|95455.9|95405.9|95455.5|95405.5|95460.6|95410.6|95454.4|95404.4|48
1652095480000|2022-05-09 11:24:40|95456.5|95406.5|95460.5|95410.5|95460.5|95421.8|95442.3|95402.2|55
1652095490000|2022-05-09 11:24:50|95464.1|95414.1|95440.9|95415.9|95464.2|95418.2|95438.6|95400.3|68
1652095500000|2022-05-09 11:25:00|95456.3|95406.3|95452.5|95402.5|95460.2|95419.5|95439.2|95399.3|63
1652095510000|2022-05-09 11:25:10|95452.7|95402.7|95433.6|95383.6|95455.4|95405.4|95433.6|95383.6|68
1652095520000|2022-05-09 11:25:20|95434.7|95384.7|95455.6|95405.6|95457.8|95407.8|95430.1|95380.1|61
1652095530000|2022-05-09 11:25:30|95455|95405|95431.8|95381.8|95457.1|95419.3|95429.4|95379.4|70
1652095540000|2022-05-09 11:25:40|95430.2|95380.2|95415.5|95390.5|95434.7|95391.2|95415.5|95376.3|53
1652095550000|2022-05-09 11:25:50|95417|95392|95396.9|95346.9|95432.3|95392|95394.5|95344.5|61
1652095560000|2022-05-09 11:26:00|95395.9|95345.9|95380.7|95355.7|95395.9|95357.8|95372.4|95335.7|64
1652095570000|2022-05-09 11:26:10|95379.4|95354.4|95396.1|95346.1|95399.5|95359.2|95379.4|95344.6|45
1652095580000|2022-05-09 11:26:20|95395.6|95345.6|95387|95337|95395.6|95350.2|95374.1|95335.9|41
1652095590000|2022-05-09 11:26:30|95387.1|95337.1|95384.6|95334.6|95387.2|95337.2|95384|95334|16
1652095600000|2022-05-09 11:26:40|95384.7|95334.7|95371.3|95346.3|95384.8|95347.3|95369.6|95332.9|34
1652095610000|2022-05-09 11:26:50|95371.4|95346.4|95369.1|95344.1|95381.9|95346.4|95366.5|95331.6|34
1652095620000|2022-05-09 11:27:00|95367.9|95342.9|95352.9|95327.9|95384.7|95346.6|95352.6|95324.2|47
1652095630000|2022-05-09 11:27:10|95353.2|95328.2|95338.6|95313.6|95354|95329|95333.3|95296.5|50
1652095640000|2022-05-09 11:27:20|95338.3|95313.3|95330.6|95305.6|95351.7|95314.3|95328.8|95292.7|56
1652095650000|2022-05-09 11:27:30|95331.1|95306.1|95336|95286|95346.7|95310.9|95323|95285|45
1652095660000|2022-05-09 11:27:40|95335.9|95285.9|95316.4|95291.4|95335.9|95298|95313.4|95272.1|54
1652095670000|2022-05-09 11:27:50|95317.9|95292.9|95299.5|95274.5|95322.1|95292.9|95298.3|95260.4|61
1652095680000|2022-05-09 11:28:00|95299.9|95274.9|95290.4|95265.4|95301.2|95275.3|95289.4|95247.7|53
1652095690000|2022-05-09 11:28:10|95289.8|95264.8|95288.2|95263.2|95305.6|95268.7|95286.9|95255.1|48
1652095700000|2022-05-09 11:28:20|95288.1|95263.1|95278.2|95228.2|95297.7|95267.2|95277.3|95227.3|62
1652095710000|2022-05-09 11:28:30|95279.3|95229.3|95273.7|95223.7|95291.4|95248.4|95263|95221.7|65
1652095720000|2022-05-09 11:28:40|95272.5|95222.5|95250.3|95225.3|95273.4|95234.3|95247.1|95211.1|60
1652095730000|2022-05-09 11:28:50|95250.2|95225.2|95261.9|95211.9|95265.2|95225.2|95246.1|95210.3|53
1652095740000|2022-05-09 11:29:00|95261.8|95211.8|95269.9|95219.9|95272.7|95233.9|95249.5|95211.3|47
1652095750000|2022-05-09 11:29:10|95270.2|95220.2|95280.5|95230.5|95281.3|95242.5|95261|95220.2|47
1652095760000|2022-05-09 11:29:20|95279.4|95229.4|95278.3|95228.3|95282.7|95245.6|95267.2|95226.8|46
1652095770000|2022-05-09 11:29:30|95283.4|95233.4|95281.9|95256.9|95297.6|95260.3|95281.8|95233.4|53
1652095780000|2022-05-09 11:29:40|95280.1|95255.1|95291.9|95241.9|95297.6|95259.7|95279.4|95241.3|53
1652095790000|2022-05-09 11:29:50|95292.3|95242.3|95287.6|95237.6|95292.3|95248.8|95268.7|95229.5|55
1652095800000|2022-05-09 11:30:00|95285.8|95235.8|95270.4|95245.4|95285.8|95245.4|95268.9|95226.1|63
1652095810000|2022-05-09 11:30:10|95270.3|95245.3|95272.1|95247.1|95284.5|95247.1|95262.9|95223.9|44
1652095820000|2022-05-09 11:30:20|95270|95245|95265.2|95240.2|95285|95249.1|95264.1|95224.1|55
1652095830000|2022-05-09 11:30:30|95265.1|95240.1|95270.8|95245.8|95282.3|95245.8|95262.8|95222.5|53
1652095840000|2022-05-09 11:30:40|95270.7|95245.7|95284.5|95234.5|95285.4|95246.4|95266.7|95229.8|50
1652095850000|2022-05-09 11:30:50|95284.3|95234.3|95271.7|95221.7|95284.3|95245.6|95258.3|95218.9|66
1652095860000|2022-05-09 11:31:00|95272.7|95222.7|95254.5|95229.5|95274.9|95237.2|95254.3|95213.5|58
1652095870000|2022-05-09 11:31:10|95254.8|95229.8|95265.8|95215.8|95265.8|95230.3|95244.6|95200.5|59
1652095880000|2022-05-09 11:31:20|95266|95216|95257.5|95207.5|95269.4|95231.5|95246.2|95207.5|61
1652095890000|2022-05-09 11:31:30|95257.7|95207.7|95246.1|95221.1|95263.7|95225.7|95244.5|95206.5|50
1652095900000|2022-05-09 11:31:40|95245.5|95220.5|95252|95227|95270.6|95231.6|95245.4|95206.6|68
1652095910000|2022-05-09 11:31:50|95252.3|95227.3|95253.2|95228.2|95274.2|95235.9|95250.5|95212.8|54
1652095920000|2022-05-09 11:32:00|95253|95228|95251.2|95226.2|95266.7|95230.9|95247.3|95210.8|56
1652095930000|2022-05-09 11:32:10|95249.7|95224.7|95234.4|95209.4|95263.3|95224.7|95231.1|95195.6|62
1652095940000|2022-05-09 11:32:20|95233.9|95208.9|95244.8|95219.8|95258.7|95222.6|95231.9|95203.8|52
1652095950000|2022-05-09 11:32:30|95245.1|95220.1|95244.6|95219.6|95261.3|95226|95244|95207.6|63
1652095960000|2022-05-09 11:32:40|95244.7|95219.7|95241.2|95216.2|95261.9|95222.4|95241.2|95206|51
1652095970000|2022-05-09 11:32:50|95240.2|95215.2|95239.1|95214.1|95257.3|95218.7|95237.4|95199.3|60
1652095980000|2022-05-09 11:33:00|95234.4|95209.4|95233.7|95208.7|95250.8|95213.3|95229.3|95198.3|58
1652095990000|2022-05-09 11:33:10|95232.7|95207.7|95253.3|95203.3|95253.8|95216.8|95232|95200.3|37
1652096000000|2022-05-09 11:33:20|95256.4|95206.4|95227.2|95202.2|95256.4|95216.6|95224.6|95189.4|61
1652096010000|2022-05-09 11:33:30|95228.8|95203.8|95220.5|95195.5|95233|95203.8|95218.2|95180.7|52
1652096020000|2022-05-09 11:33:40|95220.3|95195.3|95214.2|95189.2|95223.4|95198.4|95211.7|95186.7|46
1652096030000|2022-05-09 11:33:50|95214.4|95189.4|95219.6|95194.6|95221.8|95196.8|95214.4|95189.4|51
1652096040000|2022-05-09 11:34:00|95219.2|95194.2|95227.3|95202.3|95241.6|95205.6|95217.8|95188|47
1652096050000|2022-05-09 11:34:10|95227.5|95202.5|95302.7|95252.7|95443.7|95267.9|95222.7|95197.7|54
1652096060000|2022-05-09 11:34:20|95302.9|95252.9|95288.9|95263.9|95306.1|95267|95286.8|95249.5|62
1652096070000|2022-05-09 11:34:30|95289.1|95264.1|95283.9|95258.9|95290.2|95265.2|95282.9|95257.9|53
1652096080000|2022-05-09 11:34:40|95284|95259|95268.9|95218.9|95297.7|95259.4|95253|95217.9|56
1652096090000|2022-05-09 11:34:50|95272.5|95222.5|95255.2|95230.2|95272.5|95233.9|95251.5|95213.4|59
1652096100000|2022-05-09 11:35:00|95254.2|95229.2|95256.4|95231.4|95269.1|95232.7|95253.8|95216.1|55
1652096110000|2022-05-09 11:35:10|95256.2|95231.2|95261.2|95211.2|95269.4|95231.9|95249.5|95211|50
1652096120000|2022-05-09 11:35:20|95261.4|95211.4|95254.9|95204.9|95261.4|95221.2|95237.7|95200.6|57
1652096130000|2022-05-09 11:35:30|95255|95205|95247.4|95222.4|95265.2|95223.1|95245.7|95204.1|48
1652096140000|2022-05-09 11:35:40|95247.3|95222.3|95244.9|95219.9|95247.8|95222.8|95244.9|95219.9|40
1652096150000|2022-05-09 11:35:50|95244.8|95219.8|95224.8|95174.8|95254.6|95220.2|95218.5|95168.5|50
1652096160000|2022-05-09 11:36:00|95224.6|95174.6|95211.2|95161.2|95227.3|95189.3|95198.5|95159.8|67
1652096170000|2022-05-09 11:36:10|95211.3|95161.3|95215.1|95165.1|95220.3|95170.3|95211.3|95161.3|39
1652096180000|2022-05-09 11:36:20|95214.3|95164.3|95212.5|95162.5|95214.7|95176.2|95201.2|95159|46
1652096190000|2022-05-09 11:36:30|95210|95160|95196.5|95146.5|95212.2|95169.2|95194.2|95146.5|62
1652096200000|2022-05-09 11:36:40|95192.8|95142.8|95180.1|95155.1|95194.9|95158.8|95178|95141|41
1652096210000|2022-05-09 11:36:50|95179.9|95154.9|95188.5|95138.5|95198.4|95160.2|95174.5|95136.8|40
1652096220000|2022-05-09 11:37:00|95187.9|95137.9|95191.5|95141.5|95194.6|95156.4|95181.4|95136.9|51
1652096230000|2022-05-09 11:37:10|95191.6|95141.6|95186.6|95136.6|95191.7|95141.7|95185.5|95135.5|43
1652096240000|2022-05-09 11:37:20|95187.5|95137.5|95176.6|95151.6|95191.3|95154.4|95173.9|95136|50
1652096250000|2022-05-09 11:37:30|95176.2|95151.2|95189.3|95139.3|95189.8|95152.3|95174|95137.5|46
1652096260000|2022-05-09 11:37:40|95191.4|95141.4|95186.2|95161.2|95194.6|95162|95177|95141.4|57
1652096270000|2022-05-09 11:37:50|95186|95161|95198.3|95148.3|95199.6|95161.5|95184|95148.1|36
1652096280000|2022-05-09 11:38:00|95198.2|95148.2|95187.9|95162.9|95203.3|95165.3|95186.2|95148.1|48
1652096290000|2022-05-09 11:38:10|95187.3|95162.3|95211.8|95186.8|95227.4|95190.1|95186.8|95148.2|55
1652096300000|2022-05-09 11:38:20|95211.9|95186.9|95189.9|95164.9|95219.5|95189.7|95184.1|95149.8|57
1652096310000|2022-05-09 11:38:30|95191.2|95166.2|95197.6|95147.6|95202.8|95168|95185.2|95145.5|52
1652096320000|2022-05-09 11:38:40|95198.3|95148.3|95188|95163|95198.9|95163.2|95184.7|95145.6|55
1652096330000|2022-05-09 11:38:50|95187.7|95162.7|95181.1|95156.1|95196.3|95162.7|95179.1|95140.4|61
1652096340000|2022-05-09 11:39:00|95181.4|95156.4|95181.8|95156.8|95190.4|95157.1|95177|95140.4|54
1652096350000|2022-05-09 11:39:10|95182.2|95157.2|95185.9|95160.9|95205.3|95165.4|95182.2|95146.8|54
1652096360000|2022-05-09 11:39:20|95185.2|95160.2|95190.3|95165.3|95199.7|95167.5|95180.7|95149.2|54
1652096370000|2022-05-09 11:39:30|95190.9|95165.9|95183|95158|95192.8|95165.9|95178|95142.3|51
1652096380000|2022-05-09 11:39:40|95186|95161|95186|95161|95200|95166.2|95185.7|95148.1|60
1652096390000|2022-05-09 11:39:50|95186.7|95161.7|95182.8|95157.8|95201.4|95164.3|95180.7|95141.7|57
1652096400000|2022-05-09 11:40:00|95181|95156|95196.8|95146.8|95197.1|95158.6|95174.7|95139.4|66
1652096410000|2022-05-09 11:40:10|95184.6|95159.6|95189.9|95139.9|95197.8|95161.3|95179.5|95137.9|55
1652096420000|2022-05-09 11:40:20|95189.1|95139.1|95192.7|95142.7|95193.7|95143.7|95186.6|95136.6|54
1652096430000|2022-05-09 11:40:30|95191.4|95141.4|95191.2|95141.2|95192.5|95142.5|95181.7|95131.7|56
1652096440000|2022-05-09 11:40:40|95191.1|95141.1|95181.1|95156.1|95194.8|95156.1|95181.1|95140.6|36
1652096450000|2022-05-09 11:40:50|95181|95156|95190.4|95165.4|95201.3|95165.7|95180.4|95145|42
1652096460000|2022-05-09 11:41:00|95190.5|95165.5|95183.2|95158.2|95203.2|95165.8|95182.5|95146.8|45
1652096470000|2022-05-09 11:41:10|95182.9|95157.9|95182.1|95157.1|95199.7|95159.4|95180.5|95149.7|37
1652096480000|2022-05-09 11:41:20|95181.7|95156.7|95180.1|95155.1|95195.5|95160.1|95177.4|95145.2|53
1652096490000|2022-05-09 11:41:30|95181|95156|95181.3|95156.3|95183.7|95158.7|95179.4|95154.4|35
1652096500000|2022-05-09 11:41:40|95181.2|95156.2|95177.9|95152.9|95190.1|95161.4|95175.6|95137.2|51
1652096510000|2022-05-09 11:41:50|95176.2|95151.2|95178.4|95153.4|95181.1|95156.1|95175.7|95150.7|40
1652096520000|2022-05-09 11:42:00|95178.1|95153.1|95177.8|95152.8|95178.8|95153.8|95174.6|95149.6|45
1652096530000|2022-05-09 11:42:10|95179|95154|95180.8|95155.8|95186.3|95161.3|95175.3|95150.3|60
1652096540000|2022-05-09 11:42:20|95180.1|95155.1|95177.5|95152.5|95181|95156|95175.2|95150.2|54
1652096550000|2022-05-09 11:42:30|95176.7|95151.7|95174.8|95149.8|95179.4|95154.4|95173.7|95148.7|33
1652096560000|2022-05-09 11:42:40|95175|95150|95175.9|95150.9|95176.7|95151.7|95174.6|95149.6|18
1652096570000|2022-05-09 11:42:50|95175.8|95150.8|95175.9|95150.9|95178.6|95153.6|95171.6|95146.6|29
1652096580000|2022-05-09 11:43:00|95176.3|95151.3|95153|95128|95176.3|95151.3|95145.6|95104.5|74
1652096590000|2022-05-09 11:43:10|95151.9|95126.9|95167.5|95142.5|95175.7|95142.5|95145.3|95120.3|60
1652096600000|2022-05-09 11:43:20|95166|95141|95168.5|95143.5|95182.9|95146|95164.3|95130|44
1652096610000|2022-05-09 11:43:30|95167.1|95142.1|95174|95149|95174.4|95149.4|95166.2|95141.2|60
1652096620000|2022-05-09 11:43:40|95174.5|95149.5|95169.5|95144.5|95177.8|95152.8|95165.7|95140.7|59
1652096630000|2022-05-09 11:43:50|95169.7|95144.7|95162.4|95137.4|95173.5|95144.7|95152.5|95118|64
1652096640000|2022-05-09 11:44:00|95162.5|95137.5|95216.1|95191.1|95237.2|95191.1|95160.5|95135.5|63
1652096650000|2022-05-09 11:44:10|95223.7|95173.7|95217.5|95167.5|95225.5|95184.6|95198.2|95159.4|68
1652096660000|2022-05-09 11:44:20|95216.5|95166.5|95212.2|95162.2|95219.8|95169.8|95209.6|95159.6|55
1652096670000|2022-05-09 11:44:30|95211.8|95161.8|95198.7|95173.7|95213.3|95174.8|95194.7|95157.8|54
1652096680000|2022-05-09 11:44:40|95200.8|95175.8|95187.9|95162.9|95208.7|95175.8|95187.9|95154.2|50
1652096690000|2022-05-09 11:44:50|95189.9|95164.9|95206.8|95156.8|95208|95170.7|95189|95152.5|64
1652096700000|2022-05-09 11:45:00|95206.6|95156.6|95201.2|95176.2|95218.7|95180.2|95194.4|95155.6|63
1652096710000|2022-05-09 11:45:10|95201.3|95176.3|95201.9|95176.9|95218.3|95180.9|95192.8|95157|58
1652096720000|2022-05-09 11:45:20|95201.7|95176.7|95218.3|95168.3|95219.7|95185.3|95196.8|95166.7|61
1652096730000|2022-05-09 11:45:30|95206.3|95181.3|95198.9|95173.9|95207.3|95182.3|95198.2|95173.2|55
1652096740000|2022-05-09 11:45:40|95198.8|95173.8|95199.8|95149.8|95210|95174|95187.7|95149.3|58
1652096750000|2022-05-09 11:45:50|95188.2|95163.2|95214.7|95189.7|95227.9|95190.5|95188.2|95163.2|67
1652096760000|2022-05-09 11:46:00|95214.2|95189.2|95216.8|95191.8|95220|95195|95210.6|95185.6|51
1652096770000|2022-05-09 11:46:10|95215.9|95190.9|95307.2|95257.2|95381.8|95262.1|95211.9|95181.8|65
1652096780000|2022-05-09 11:46:20|95301|95251|95295.2|95245.2|95306.9|95266.2|95280.6|95230.6|76
1652096790000|2022-05-09 11:46:30|95290.7|95240.7|95285.7|95235.7|95290.9|95253.5|95270.7|95229.9|68
1652096800000|2022-05-09 11:46:40|95285.8|95235.8|95291.2|95241.2|95294|95253.7|95271.3|95235.5|45
1652096810000|2022-05-09 11:46:50|95292.1|95242.1|95292.6|95242.6|95296.3|95246.3|95290.9|95240.9|41
1652096820000|2022-05-09 11:47:00|95292.5|95242.5|95301.8|95251.8|95302.9|95252.9|95292.3|95242.3|54
1652096830000|2022-05-09 11:47:10|95300.9|95250.9|95298.8|95273.8|95321.9|95282.5|95296.4|95250.9|70
1652096840000|2022-05-09 11:47:20|95299.1|95274.1|95312|95262|95313.2|95277.5|95292.6|95255.3|52
1652096850000|2022-05-09 11:47:30|95311.3|95261.3|95321.1|95271.1|95323|95283.6|95303.6|95260.4|55
1652096860000|2022-05-09 11:47:40|95327.2|95277.2|95324|95274|95328|95291.2|95304.4|95266.3|71
1652096870000|2022-05-09 11:47:50|95327.1|95277.1|95316.6|95291.6|95327.1|95291.8|95309.4|95274.8|55
1652096880000|2022-05-09 11:48:00|95314.7|95289.7|95305|95255|95330.5|95293.1|95298.5|95254|66
1652096890000|2022-05-09 11:48:10|95307.5|95257.5|95290.3|95240.3|95307.5|95262.8|95285.7|95235.7|66
1652096900000|2022-05-09 11:48:20|95290|95240|95272.8|95247.8|95290.8|95252.8|95272.6|95237.4|50
1652096910000|2022-05-09 11:48:30|95274.2|95249.2|95280.7|95255.7|95280.9|95255.9|95274.2|95249.2|45
1652096920000|2022-05-09 11:48:40|95280|95255|95284.3|95259.3|95298.1|95261.4|95280|95244.8|43
1652096930000|2022-05-09 11:48:50|95284.6|95259.6|95302.9|95277.9|95319|95279.2|95284.6|95259.6|65
1652096940000|2022-05-09 11:49:00|95301.9|95276.9|95298.8|95273.8|95304.7|95279.7|95297.7|95272.7|53
1652096950000|2022-05-09 11:49:10|95298.6|95273.6|95303.6|95278.6|95309.2|95284.2|95297.9|95272.9|36
1652096960000|2022-05-09 11:49:20|95317.6|95267.6|95364.2|95314.2|95373.3|95324.1|95307.2|95267.6|60
1652096970000|2022-05-09 11:49:30|95365.3|95315.3|95360.5|95310.5|95365.4|95330.4|95348.5|95309|73
1652096980000|2022-05-09 11:49:40|95346|95321|95322.6|95297.6|95355.6|95321.5|95319.4|95286.2|75
1652096990000|2022-05-09 11:49:50|95319.8|95294.8|95323.3|95298.3|95333.9|95304|95314|95279.6|66
1652097000000|2022-05-09 11:50:00|95324.5|95299.5|95324.5|95299.5|95328.3|95303.3|95315.6|95290.6|71
1652097010000|2022-05-09 11:50:10|95326.2|95301.2|95325.9|95300.9|95337.9|95302.8|95322.4|95286.2|64
1652097020000|2022-05-09 11:50:20|95326.1|95301.1|95323.8|95273.8|95338.4|95301.2|95310.8|95273.3|62
1652097030000|2022-05-09 11:50:30|95322.9|95272.9|95298.9|95248.9|95323.4|95286.1|95285.4|95246.9|73
1652097040000|2022-05-09 11:50:40|95298.3|95248.3|95296.9|95271.9|95306.3|95275.3|95281.8|95247.4|66
1652097050000|2022-05-09 11:50:50|95310|95260|95299.9|95274.9|95313.6|95276.3|95283.9|95247.1|70
1652097060000|2022-05-09 11:51:00|95300.4|95275.4|95272.6|95247.6|95307.2|95275.9|95271.7|95233.3|65
1652097070000|2022-05-09 11:51:10|95273|95248|95267.3|95217.3|95286.5|95248.1|95253.7|95215.5|65
1652097080000|2022-05-09 11:51:20|95266.4|95216.4|95268.6|95218.6|95270.5|95233.3|95252.5|95215.8|38
1652097090000|2022-05-09 11:51:30|95269.1|95219.1|95264.4|95239.4|95284.5|95247|95256.1|95218.7|54
1652097100000|2022-05-09 11:51:40|95265.6|95240.6|95247.2|95222.2|95272.5|95243.6|95247.2|95217.2|53
1652097110000|2022-05-09 11:51:50|95247.6|95222.6|95254.1|95229.1|95261.1|95229.7|95247.6|95211.1|60
1652097120000|2022-05-09 11:52:00|95255.6|95230.6|95247.7|95222.7|95264|95230.6|95244.2|95210.5|67
1652097130000|2022-05-09 11:52:10|95245|95220|95252.5|95227.5|95268.8|95231.5|95245|95216.1|59
1652097140000|2022-05-09 11:52:20|95252.4|95227.4|95251.6|95226.6|95253.1|95228.1|95247.6|95222.6|57
1652097150000|2022-05-09 11:52:30|95251.2|95226.2|95262.8|95237.8|95278.3|95238.4|95249.3|95216.8|55
1652097160000|2022-05-09 11:52:40|95263|95238|95253.9|95228.9|95263.9|95238.9|95252.3|95227.3|64
1652097170000|2022-05-09 11:52:50|95264.9|95214.9|95260.5|95235.5|95264.9|95235.5|95250|95214.9|62
1652097180000|2022-05-09 11:53:00|95259|95234|95258.3|95233.3|95260.6|95235.6|95249.3|95224.3|58
1652097190000|2022-05-09 11:53:10|95255.7|95230.7|95250.1|95225.1|95257.8|95232.8|95248.6|95223.6|54
1652097200000|2022-05-09 11:53:20|95250|95225|95248.2|95223.2|95250.3|95225.3|95245.9|95220.9|49
1652097210000|2022-05-09 11:53:30|95249.4|95224.4|95249.1|95224.1|95251.4|95226.4|95248.1|95223.1|40
1652097220000|2022-05-09 11:53:40|95249.2|95224.2|95239.7|95214.7|95249.2|95224.2|95238.1|95213.1|64
1652097230000|2022-05-09 11:53:50|95239.8|95214.8|95239.8|95214.8|95246.3|95215.9|95231.2|95195.7|56
1652097240000|2022-05-09 11:54:00|95239.3|95214.3|95228.6|95203.6|95242.2|95214.3|95226.6|95189.7|56
1652097250000|2022-05-09 11:54:10|95228.4|95203.4|95221.1|95196.1|95244|95207|95220.1|95194|52
1652097260000|2022-05-09 11:54:20|95220.6|95195.6|95221.8|95196.8|95234|95200.5|95217.6|95184|49
1652097270000|2022-05-09 11:54:30|95221.9|95196.9|95215.7|95190.7|95228.4|95196.9|95214|95177.3|44
1652097280000|2022-05-09 11:54:40|95216|95191|95213.1|95163.1|95236.4|95197.6|95198.7|95163.1|59
1652097290000|2022-05-09 11:54:50|95198|95173|95218.8|95193.8|95227.9|95193.8|95173.4|95132|72
1652097300000|2022-05-09 11:55:00|95218.6|95193.6|95208.8|95183.8|95219.5|95194.5|95207.7|95182.7|74
1652097310000|2022-05-09 11:55:10|95207.4|95182.4|95204|95179|95207.4|95182.4|95199.2|95174.2|62
1652097320000|2022-05-09 11:55:20|95203.1|95178.1|95226.2|95201.2|95230.1|95205.1|95194.6|95169.6|60
1652097330000|2022-05-09 11:55:30|95227.1|95202.1|95210.2|95185.2|95241.4|95203.8|95210.2|95181.1|66
1652097340000|2022-05-09 11:55:40|95208.4|95183.4|95194.2|95169.2|95219.1|95183.8|95193.5|95165.4|68
1652097350000|2022-05-09 11:55:50|95194.1|95169.1|95198.8|95173.8|95216.1|95178.8|95190.4|95164.9|67
1652097360000|2022-05-09 11:56:00|95198.4|95173.4|95198.7|95173.7|95206|95181|95189|95164|66
1652097370000|2022-05-09 11:56:10|95200.7|95175.7|95186.7|95161.7|95207.1|95179.4|95186.7|95157.1|64
1652097380000|2022-05-09 11:56:20|95185.6|95160.6|95180|95155|95199|95162.8|95178|95149|68
1652097390000|2022-05-09 11:56:30|95181.5|95156.5|95175.4|95150.4|95191.8|95156.6|95171.4|95135.9|66
1652097400000|2022-05-09 11:56:40|95175.9|95150.9|95190|95165|95197.8|95167.2|95174.4|95140|71
1652097410000|2022-05-09 11:56:50|95190.3|95165.3|95193.9|95168.9|95200.4|95175.4|95183.1|95158.1|62
1652097420000|2022-05-09 11:57:00|95193.5|95168.5|95183.8|95158.8|95201.6|95174.1|95183.3|95149.9|70
1652097430000|2022-05-09 11:57:10|95184.7|95159.7|95169.9|95144.9|95184.7|95159.7|95163|95138|68
1652097440000|2022-05-09 11:57:20|95162.6|95137.6|95174.4|95149.4|95175.3|95150.3|95162.6|95137.6|68
1652097450000|2022-05-09 11:57:30|95170.4|95145.4|95188.7|95163.7|95216.8|95179.6|95161.9|95126.2|70
1652097460000|2022-05-09 11:57:40|95191.3|95166.3|95222.5|95197.5|95249.6|95209.3|95184.5|95159.5|73
1652097470000|2022-05-09 11:57:50|95234.5|95184.5|95206.2|95181.2|95234.5|95193.3|95202.3|95170.4|69
1652097480000|2022-05-09 11:58:00|95207.3|95182.3|95284.2|95234.2|95288.2|95238.2|95206.4|95181.4|72
1652097490000|2022-05-09 11:58:10|95287.9|95237.9|95238.8|95213.8|95287.9|95237.9|95234.9|95196.1|69
1652097500000|2022-05-09 11:58:20|95237.8|95212.8|95246.8|95221.8|95262.7|95225.4|95229.7|95202|71
1652097510000|2022-05-09 11:58:30|95246.5|95221.5|95241.5|95216.5|95254.1|95221.5|95233.7|95202.6|69
1652097520000|2022-05-09 11:58:40|95241.4|95216.4|95268|95243|95284.7|95247.2|95227.5|95191.8|63
1652097530000|2022-05-09 11:58:50|95267.6|95242.6|95281.7|95231.7|95314.8|95264.8|95261.9|95225.1|70
1652097540000|2022-05-09 11:59:00|95281.1|95231.1|95255|95230|95281.1|95231.2|95246.8|95211.6|70
1652097550000|2022-05-09 11:59:10|95251.4|95226.4|95270.1|95220.1|95277.5|95241.4|95247.9|95219.1|68
1652097560000|2022-05-09 11:59:20|95269.7|95219.7|95252.8|95227.8|95270.2|95236|95239.3|95214.3|78
1652097570000|2022-05-09 11:59:30|95250.6|95225.6|95267.7|95242.7|95292.1|95254.2|95242.6|95207.5|73
1652097580000|2022-05-09 11:59:40|95266.8|95241.8|95279.6|95254.6|95292.1|95256.6|95265.7|95238.8|63
1652097590000|2022-05-09 11:59:50|95279|95254|95301.4|95276.4|95316.1|95279.2|95277|95248.8|70
1652097600000|2022-05-09 12:00:00|95301.8|95276.8|95352.7|95302.7|95355.4|95305.4|95293.5|95255.9|75
1652097610000|2022-05-09 12:00:10|95338.3|95313.3|95383|95333|95393.3|95343.3|95338.3|95308.1|74
1652097620000|2022-05-09 12:00:20|95381.5|95331.5|95396.1|95346.1|95399.4|95349.4|95380.5|95330.5|68
1652097630000|2022-05-09 12:00:30|95396.5|95346.5|95423|95373|95425.4|95375.4|95394.5|95344.5|71
1652097640000|2022-05-09 12:00:40|95423.6|95373.6|95417.1|95367.1|95431.1|95381.1|95411.4|95361.4|73
1652097650000|2022-05-09 12:00:50|95414.4|95364.4|95431.2|95381.2|95431.2|95381.2|95411.4|95361.4|63
1652097660000|2022-05-09 12:01:00|95434.6|95384.6|95423.9|95373.9|95436|95386|95413.3|95363.3|71
1652097670000|2022-05-09 12:01:10|95424.6|95374.6|95411.3|95361.3|95425.8|95375.8|95408.4|95358.4|69
1652097680000|2022-05-09 12:01:20|95411.4|95361.4|95399.1|95349.1|95417|95367|95396.6|95346.6|68
1652097690000|2022-05-09 12:01:30|95397.9|95347.9|95376.4|95351.4|95397.9|95353.3|95375.4|95336.2|70
1652097700000|2022-05-09 12:01:40|95377.1|95352.1|95376.2|95326.2|95385.4|95352.5|95373.2|95323.2|54
1652097710000|2022-05-09 12:01:50|95376.6|95326.6|95371.6|95346.6|95384.6|95348.3|95357.7|95324.5|63
1652097720000|2022-05-09 12:02:00|95372|95347|95380.5|95330.5|95389.8|95350.9|95365.2|95328.6|58
1652097730000|2022-05-09 12:02:10|95379.9|95329.9|95397.8|95347.8|95397.8|95357.2|95361.1|95329.9|68
1652097740000|2022-05-09 12:02:20|95395.7|95345.7|95389.2|95364.2|95401.3|95368|95385.1|95345.7|65
1652097750000|2022-05-09 12:02:30|95390.4|95365.4|95411|95361|95411.5|95366|95375.3|95342.6|66
1652097760000|2022-05-09 12:02:40|95414|95364|95452.8|95402.8|95453.1|95403.1|95414|95364|69
1652097770000|2022-05-09 12:02:50|95452.4|95402.4|95491.4|95441.4|95494|95444|95451.2|95401.2|67
1652097780000|2022-05-09 12:03:00|95493.7|95443.7|95433.8|95383.8|95493.7|95451.3|95433.7|95383.7|67
1652097790000|2022-05-09 12:03:10|95436.5|95386.5|95442|95392|95444.9|95394.9|95433.7|95383.7|77
1652097800000|2022-05-09 12:03:20|95441.9|95391.9|95435.9|95385.9|95442.6|95392.6|95430.2|95380.2|70
1652097810000|2022-05-09 12:03:30|95435.4|95385.4|95431.2|95381.2|95438.5|95397.6|95418.6|95380.5|70
1652097820000|2022-05-09 12:03:40|95431.1|95381.1|95423.3|95373.3|95442.1|95392.1|95420.9|95370.9|71
1652097830000|2022-05-09 12:03:50|95422.5|95372.5|95401.3|95351.3|95423.5|95373.5|95399.3|95349.3|62
1652097840000|2022-05-09 12:04:00|95401.5|95351.5|95403.5|95353.5|95404.4|95354.4|95382.3|95332.3|74
1652097850000|2022-05-09 12:04:10|95391.2|95366.2|95374.7|95324.7|95399.2|95366.2|95352|95309.2|74
1652097860000|2022-05-09 12:04:20|95373.5|95323.5|95372.2|95347.2|95386|95347.2|95357.9|95307.9|71
1652097870000|2022-05-09 12:04:30|95372.8|95347.8|95374.6|95324.6|95389.2|95348.3|95362.7|95323.3|65
1652097880000|2022-05-09 12:04:40|95374.8|95324.8|95364.1|95339.1|95378.9|95341.7|95360.5|95317.1|58
1652097890000|2022-05-09 12:04:50|95363.6|95338.6|95363.5|95338.5|95380.3|95342.4|95362.1|95330.3|57
1652097900000|2022-05-09 12:05:00|95363.4|95338.4|95338.3|95288.3|95375.4|95338.6|95329.5|95279.5|69
1652097910000|2022-05-09 12:05:10|95338.8|95288.8|95353.6|95328.6|95366.5|95328.6|95332.9|95288.8|74
1652097920000|2022-05-09 12:05:20|95353.4|95328.4|95361.5|95336.5|95375.3|95339.8|95347.3|95310.4|69
1652097930000|2022-05-09 12:05:30|95361.1|95336.1|95380|95330|95388.7|95352|95352.7|95314.9|75
1652097940000|2022-05-09 12:05:40|95382.1|95332.1|95373.6|95323.6|95387.8|95337.8|95365.2|95315.2|75
1652097950000|2022-05-09 12:05:50|95373.3|95323.3|95367.3|95317.3|95376.9|95326.9|95356.4|95306.4|77
1652097960000|2022-05-09 12:06:00|95367.7|95317.7|95369.5|95319.5|95382.5|95332.5|95364.8|95314.8|73
1652097970000|2022-05-09 12:06:10|95373.1|95323.1|95352|95302|95373.1|95323.1|95338|95290.8|71
1652097980000|2022-05-09 12:06:20|95350.9|95300.9|95336|95286|95352.1|95313.5|95327|95285.1|68
1652097990000|2022-05-09 12:06:30|95336.4|95286.4|95284.8|95234.8|95336.4|95289.3|95244.5|95194.5|78
1652098000000|2022-05-09 12:06:40|95285.6|95235.6|95246|95196|95285.6|95235.6|95230.1|95180.1|78
1652098010000|2022-05-09 12:06:50|95248.5|95198.5|95222.2|95172.2|95251.2|95201.2|95222.2|95172.2|77
1652098020000|2022-05-09 12:07:00|95220|95170|95190.4|95140.4|95220|95170|95175.8|95125.8|70
1652098030000|2022-05-09 12:07:10|95190.1|95140.1|95174.6|95124.6|95193.5|95143.5|95167.6|95117.6|67
1652098040000|2022-05-09 12:07:20|95175|95125|95156.3|95106.3|95176.1|95126.1|95138.9|95088.9|79
1652098050000|2022-05-09 12:07:30|95157.1|95107.1|95143.5|95093.5|95162.5|95112.5|95130.4|95080.4|74
1652098060000|2022-05-09 12:07:40|95142.8|95092.8|95133.1|95108.1|95144.9|95108.4|95122.1|95081|74
1652098070000|2022-05-09 12:07:50|95131.4|95106.4|95120.7|95070.7|95138.4|95108.9|95115.6|95067|72
1652098080000|2022-05-09 12:08:00|95115.8|95065.8|95102.3|95052.3|95128.5|95086.4|95087.3|95051.9|80
1652098090000|2022-05-09 12:08:10|95091.5|95066.5|95083.1|95033.1|95110.7|95073.6|95061.2|95011.2|77
1652098100000|2022-05-09 12:08:20|95083.2|95033.2|95115.7|95065.7|95115.7|95068.8|95078.2|95029.5|78
1652098110000|2022-05-09 12:08:30|95116.2|95066.2|95085.7|95035.7|95122.7|95072.7|95084.2|95034.2|71
1652098120000|2022-05-09 12:08:40|95083.4|95033.4|95052.4|95002.4|95084.3|95034.3|95035.6|94985.6|72
1652098130000|2022-05-09 12:08:50|95051.3|95001.3|95069.3|95019.3|95089.6|95039.6|95051.3|95001.3|73
1652098140000|2022-05-09 12:09:00|95069.4|95019.4|95070.3|95045.3|95091.8|95045.3|95051.1|95011.7|75
1652098150000|2022-05-09 12:09:10|95082.9|95032.9|95123.6|95073.6|95128.8|95078.8|95082.9|95032.9|73
1652098160000|2022-05-09 12:09:20|95122.9|95072.9|95138|95088|95139.2|95096.1|95116.7|95066.7|69
1652098170000|2022-05-09 12:09:30|95135.2|95085.2|95136|95086|95141.2|95099.5|95111.3|95068.5|77
1652098180000|2022-05-09 12:09:40|95136.8|95086.8|95128.1|95078.1|95137.6|95087.6|95111.9|95073.4|55
1652098190000|2022-05-09 12:09:50|95127|95077|95138.5|95113.5|95159.2|95113.5|95126.4|95076.4|61
1652098200000|2022-05-09 12:10:00|95149.9|95099.9|95132.1|95082.1|95149.9|95102.2|95124.2|95079.6|65
1652098210000|2022-05-09 12:10:10|95131.5|95081.5|95130.3|95080.3|95135.2|95085.2|95125.9|95075.9|55
1652098220000|2022-05-09 12:10:20|95130.9|95080.9|95149.5|95099.5|95149.5|95106.2|95128.4|95080|59
1652098230000|2022-05-09 12:10:30|95150.3|95100.3|95133.7|95108.7|95158|95119.8|95133.1|95095.5|68
1652098240000|2022-05-09 12:10:40|95132.3|95107.3|95151.5|95126.5|95166.9|95129.4|95129.8|95092.3|68
1652098250000|2022-05-09 12:10:50|95151.6|95126.6|95159.5|95109.5|95164.5|95127.5|95145|95105.5|59
1652098260000|2022-05-09 12:11:00|95160.2|95110.2|95164.3|95114.3|95184.2|95145.1|95149.6|95108.7|72
1652098270000|2022-05-09 12:11:10|95154.3|95129.3|95172.2|95122.2|95176.1|95132.1|95152.1|95114.8|64
1652098280000|2022-05-09 12:11:20|95171.9|95121.9|95187.6|95137.6|95187.6|95137.6|95155.4|95116|72
1652098290000|2022-05-09 12:11:30|95187.3|95137.3|95251.9|95201.9|95258.1|95208.1|95187.3|95137.3|72
1652098300000|2022-05-09 12:11:40|95251|95201|95328.7|95278.7|95330|95280|95248.3|95198.3|78
1652098310000|2022-05-09 12:11:50|95329.2|95279.2|95334.3|95284.3|95341.2|95291.2|95311.2|95261.2|76
1652098320000|2022-05-09 12:12:00|95337.2|95287.2|95285.2|95235.2|95337.2|95287.2|95281.5|95231.5|57
1652098330000|2022-05-09 12:12:10|95284.6|95234.6|95278.2|95253.2|95290.4|95254.4|95274.9|95224.9|57
1652098340000|2022-05-09 12:12:20|95290|95240|95275.7|95225.7|95290.6|95252.9|95268.4|95218.4|64
1652098350000|2022-05-09 12:12:30|95260.2|95235.2|95242.8|95192.8|95268.3|95235.2|95239.2|95189.2|76
1652098360000|2022-05-09 12:12:40|95243.9|95193.9|95287.4|95237.4|95287.4|95237.4|95238.1|95191.4|70
1652098370000|2022-05-09 12:12:50|95286.8|95236.8|95285.5|95235.5|95286.8|95236.8|95273.1|95223.1|61
1652098380000|2022-05-09 12:13:00|95282.5|95232.5|95276.8|95226.8|95283|95233|95264.9|95214.9|69
1652098390000|2022-05-09 12:13:10|95274.6|95224.6|95268.3|95218.3|95277.4|95227.4|95261.5|95211.5|61
1652098400000|2022-05-09 12:13:20|95267.9|95217.9|95279|95229|95285.4|95245.2|95260.9|95210.9|70
1652098410000|2022-05-09 12:13:30|95278.5|95228.5|95276.3|95226.3|95280.8|95230.8|95271.2|95221.2|67
1652098420000|2022-05-09 12:13:40|95276.2|95226.2|95299.9|95249.9|95316.3|95277.6|95271|95225.2|70
1652098430000|2022-05-09 12:13:50|95298.6|95248.6|95278.5|95228.5|95299.5|95260.1|95259.6|95209.6|73
1652098440000|2022-05-09 12:14:00|95280.5|95230.5|95279.5|95229.5|95301.1|95251.1|95278.6|95228.6|72
1652098450000|2022-05-09 12:14:10|95280.2|95230.2|95261|95211|95303.6|95264.3|95260.7|95210.7|76
1652098460000|2022-05-09 12:14:20|95260.7|95210.7|95270.9|95220.9|95271.6|95221.6|95256.1|95206.1|62
1652098470000|2022-05-09 12:14:30|95271.1|95221.1|95288.3|95238.3|95291|95241|95270.4|95220.4|74
1652098480000|2022-05-09 12:14:40|95288.4|95238.4|95293.4|95243.4|95302.2|95252.2|95285.6|95235.6|66
1652098490000|2022-05-09 12:14:50|95293|95243|95288.1|95238.1|95301.1|95258.3|95273.2|95235.9|67
1652098500000|2022-05-09 12:15:00|95288.9|95238.9|95286.8|95236.8|95292.1|95242.1|95280.6|95230.6|70
1652098510000|2022-05-09 12:15:10|95288|95238|95320.5|95270.5|95327.3|95277.3|95288|95238|67
1652098520000|2022-05-09 12:15:20|95319.7|95269.7|95334.6|95284.6|95338.8|95288.8|95319.7|95269.7|65
1652098530000|2022-05-09 12:15:30|95334.5|95284.5|95315.3|95290.3|95339.7|95303.1|95315.3|95279.3|66
1652098540000|2022-05-09 12:15:40|95329.9|95279.9|95319.8|95294.8|95334.7|95296.6|95315.6|95271.8|66
1652098550000|2022-05-09 12:15:50|95321|95296|95321.1|95271.1|95329|95296|95313.2|95271.1|50
1652098560000|2022-05-09 12:16:00|95320.3|95270.3|95314.9|95264.9|95321.3|95283.5|95308.1|95262.5|56
1652098570000|2022-05-09 12:16:10|95314|95264|95312|95262|95321.2|95283.1|95306.9|95258.6|54
1652098580000|2022-05-09 12:16:20|95312.6|95262.6|95320|95270|95323.3|95282|95304.2|95262.4|56
1652098590000|2022-05-09 12:16:30|95324.4|95274.4|95315.1|95290.1|95331|95290.1|95307|95269.1|66
1652098600000|2022-05-09 12:16:40|95313.2|95288.2|95368.2|95318.2|95368.3|95318.3|95312.4|95272.9|70
1652098610000|2022-05-09 12:16:50|95369.4|95319.4|95387.4|95337.4|95388|95338|95367|95317|68
1652098620000|2022-05-09 12:17:00|95386.5|95336.5|95378.7|95328.7|95391.1|95341.1|95370.3|95320.3|65
1652098630000|2022-05-09 12:17:10|95377.8|95327.8|95391.2|95341.2|95404.4|95354.4|95375.3|95325.3|71
1652098640000|2022-05-09 12:17:20|95393.6|95343.6|95406.9|95356.9|95414.5|95364.5|95391.2|95341.2|73
1652098650000|2022-05-09 12:17:30|95410|95360|95401.9|95351.9|95412.4|95362.4|95391.4|95341.4|73
1652098660000|2022-05-09 12:17:40|95404.6|95354.6|95435.6|95385.6|95446.1|95400.8|95402.2|95352.2|70
1652098670000|2022-05-09 12:17:50|95436.6|95386.6|95425.7|95400.7|95442.5|95406.8|95425.7|95385.3|50
1652098680000|2022-05-09 12:18:00|95426.1|95401.1|95422.2|95372.2|95442.9|95407.2|95412.1|95372.2|68
1652098690000|2022-05-09 12:18:10|95422.5|95372.5|95411.6|95386.6|95422.6|95388.9|95408.7|95372.4|37
1652098700000|2022-05-09 12:18:20|95411.5|95386.5|95432.8|95382.8|95438.7|95401.9|95411.5|95382.4|52
1652098710000|2022-05-09 12:18:30|95432.9|95382.9|95435.6|95385.6|95439.3|95403.1|95425.9|95381.9|68
1652098720000|2022-05-09 12:18:40|95432|95382|95398.3|95348.3|95433.6|95383.6|95395.5|95345.5|74
1652098730000|2022-05-09 12:18:50|95398.2|95348.2|95400.3|95350.3|95402.6|95352.6|95390|95340|71
1652098740000|2022-05-09 12:19:00|95397.8|95347.8|95393|95343|95407.1|95357.1|95386.1|95336.1|69
1652098750000|2022-05-09 12:19:10|95391.6|95341.6|95394.9|95344.9|95395|95345|95389.1|95339.1|57
1652098760000|2022-05-09 12:19:20|95394.1|95344.1|95404.5|95354.5|95408.2|95358.2|95394.1|95344.1|61
1652098770000|2022-05-09 12:19:30|95403|95353|95397.4|95347.4|95403.1|95353.1|95395.7|95345.7|57
1652098780000|2022-05-09 12:19:40|95396.5|95346.5|95388.7|95338.7|95396.6|95346.6|95386.9|95336.9|62
1652098790000|2022-05-09 12:19:50|95388.9|95338.9|95383.2|95333.2|95389.1|95339.1|95381.7|95331.7|66
1652098800000|2022-05-09 12:20:00|95382.6|95332.6|95367.4|95317.4|95385|95335|95364|95314|67
1652098810000|2022-05-09 12:20:10|95368.2|95318.2|95370.8|95320.8|95372.9|95322.9|95364.7|95314.7|51
1652098820000|2022-05-09 12:20:20|95370.6|95320.6|95360.5|95310.5|95371|95321|95358.4|95308.4|49
1652098830000|2022-05-09 12:20:30|95360.3|95310.3|95354.8|95304.8|95360.3|95313|95337.7|95290.4|72
1652098840000|2022-05-09 12:20:40|95355.2|95305.2|95334.8|95284.8|95356|95306|95329.2|95279.2|71
1652098850000|2022-05-09 12:20:50|95334.2|95284.2|95335.6|95285.6|95341.3|95291.3|95332.3|95282.3|54
1652098860000|2022-05-09 12:21:00|95335.5|95285.5|95336.2|95286.2|95348.4|95298.4|95324.2|95274.2|64
1652098870000|2022-05-09 12:21:10|95338.4|95288.4|95315.2|95265.2|95338.4|95288.4|95315.1|95265.1|67
1652098880000|2022-05-09 12:21:20|95314.9|95264.9|95315.2|95265.2|95325.5|95275.5|95313|95263|56
1652098890000|2022-05-09 12:21:30|95314.6|95264.6|95322.4|95272.4|95322.4|95272.4|95305|95255|55
1652098900000|2022-05-09 12:21:40|95323|95273|95333.9|95283.9|95336.2|95286.2|95320.3|95270.3|61
1652098910000|2022-05-09 12:21:50|95333.4|95283.4|95299.1|95249.1|95337.3|95287.3|95295.6|95245.6|69
1652098920000|2022-05-09 12:22:00|95299|95249|95299.3|95249.3|95305|95255|95296.7|95246.7|67
1652098930000|2022-05-09 12:22:10|95300.8|95250.8|95301.3|95251.3|95306|95256|95296.6|95246.6|67
1652098940000|2022-05-09 12:22:20|95301.5|95251.5|95302.1|95252.1|95303.9|95253.9|95299.8|95249.8|45
1652098950000|2022-05-09 12:22:30|95301.7|95251.7|95299.2|95249.2|95303.3|95253.3|95298.8|95248.8|50
1652098960000|2022-05-09 12:22:40|95299|95249|95282.9|95232.9|95299.3|95249.3|95282.9|95232.9|57
1652098970000|2022-05-09 12:22:50|95283.1|95233.1|95280|95230|95283.7|95233.7|95275.1|95225.1|63
1652098980000|2022-05-09 12:23:00|95281.5|95231.5|95290.5|95240.5|95298.9|95248.9|95280.6|95230.6|66
1652098990000|2022-05-09 12:23:10|95291.2|95241.2|95282.5|95232.5|95291.2|95241.2|95278.3|95228.3|53
1652099000000|2022-05-09 12:23:20|95282.8|95232.8|95292.2|95242.2|95297.3|95247.3|95281.6|95231.6|66
1652099010000|2022-05-09 12:23:30|95285.3|95235.3|95300.4|95250.4|95300.6|95250.6|95280.4|95230.4|71
1652099020000|2022-05-09 12:23:40|95299.1|95249.1|95304.8|95254.8|95304.8|95254.8|95292|95242|66
1652099030000|2022-05-09 12:23:50|95306.1|95256.1|95300.3|95250.3|95313.1|95263.1|95292.9|95242.9|72
1652099040000|2022-05-09 12:24:00|95299.3|95249.3|95309.3|95259.3|95315.3|95265.3|95298.2|95248.2|69
1652099050000|2022-05-09 12:24:10|95310|95260|95314.9|95264.9|95314.9|95264.9|95302.1|95252.1|63
1652099060000|2022-05-09 12:24:20|95315.2|95265.2|95309.8|95259.8|95316.7|95266.7|95304.7|95254.7|54
1652099070000|2022-05-09 12:24:30|95309.3|95259.3|95285.4|95235.4|95309.6|95259.6|95275.8|95225.8|66
1652099080000|2022-05-09 12:24:40|95285.2|95235.2|95287.6|95237.6|95294.8|95250.3|95272.4|95233.4|66
1652099090000|2022-05-09 12:24:50|95287.4|95237.4|95310.1|95285.1|95323.6|95285.1|95283.7|95233.7|51
1652099100000|2022-05-09 12:25:00|95309.4|95284.4|95318.8|95268.8|95323.5|95284.4|95309.4|95266.3|45
1652099110000|2022-05-09 12:25:10|95318.1|95268.1|95316.1|95266.1|95326.6|95282|95305.7|95265.5|51
1652099120000|2022-05-09 12:25:20|95317.7|95267.7|95303.1|95253.1|95317.7|95269.9|95293.2|95253|62
1652099130000|2022-05-09 12:25:30|95301.8|95251.8|95301|95251|95304.1|95260.8|95285.8|95247.4|59
1652099140000|2022-05-09 12:25:40|95301.4|95251.4|95332.8|95282.8|95333.9|95283.9|95299.5|95249.8|72
1652099150000|2022-05-09 12:25:50|95330.7|95280.7|95318.3|95268.3|95330.7|95280.7|95301.2|95264.6|52
1652099160000|2022-05-09 12:26:00|95318.6|95268.6|95339.6|95289.6|95339.6|95289.6|95306.1|95264.7|61
1652099170000|2022-05-09 12:26:10|95340.2|95290.2|95341.9|95291.9|95346.2|95307.7|95329.8|95290.2|39
1652099180000|2022-05-09 12:26:20|95341.8|95291.8|95346.5|95296.5|95346.8|95296.8|95340.6|95290.6|60
1652099190000|2022-05-09 12:26:30|95346.3|95296.3|95329.8|95279.8|95350.3|95313.2|95329.6|95279.6|58
1652099200000|2022-05-09 12:26:40|95330|95280|95316.6|95291.6|95333.3|95292.4|95313.2|95278.2|49
1652099210000|2022-05-09 12:26:50|95316.2|95291.2|95314.4|95264.4|95333.3|95295.3|95314.4|95264.4|56
1652099220000|2022-05-09 12:27:00|95317.5|95267.5|95296.2|95271.2|95318.9|95279|95296.2|95259.6|66
1652099230000|2022-05-09 12:27:10|95295.8|95270.8|95285.5|95260.5|95306|95271.7|95281.1|95244.4|60
1652099240000|2022-05-09 12:27:20|95285.1|95260.1|95307.9|95257.9|95312.9|95262.9|95285.1|95247.1|58
1652099250000|2022-05-09 12:27:30|95307|95257|95293.8|95243.8|95307|95257|95291.6|95241.6|59
1652099260000|2022-05-09 12:27:40|95293.9|95243.9|95296.7|95246.7|95298|95257.3|95282.3|95241.8|50
1652099270000|2022-05-09 12:27:50|95296.4|95246.4|95299.2|95249.2|95307.1|95257.1|95294.6|95244.6|49
1652099280000|2022-05-09 12:28:00|95299.1|95249.1|95294.4|95244.4|95302|95256.7|95281.7|95237.9|48
1652099290000|2022-05-09 12:28:10|95295|95245|95294.5|95244.5|95295.4|95245.4|95294.2|95244.2|30
1652099300000|2022-05-09 12:28:20|95294.7|95244.7|95313.6|95263.6|95313.6|95276.6|95294.7|95244.7|56
1652099310000|2022-05-09 12:28:30|95306|95256|95290.8|95240.8|95306.1|95264.3|95287|95237|64
1652099320000|2022-05-09 12:28:40|95290.9|95240.9|95290.4|95240.4|95291.8|95241.8|95286.9|95236.9|45
1652099330000|2022-05-09 12:28:50|95288.7|95238.7|95292.9|95242.9|95302|95252|95288.7|95238.7|53
1652099340000|2022-05-09 12:29:00|95293|95243|95280.7|95230.7|95294.2|95244.2|95264.7|95224.8|54
1652099350000|2022-05-09 12:29:10|95279.4|95229.4|95277.6|95227.6|95279.4|95235.6|95260.6|95219.4|50
1652099360000|2022-05-09 12:29:20|95277.8|95227.8|95280.7|95230.7|95283|95233|95275.9|95225.9|40
1652099370000|2022-05-09 12:29:30|95279.8|95229.8|95261.7|95211.7|95279.8|95229.8|95257.7|95207.7|51
1652099380000|2022-05-09 12:29:40|95260.6|95210.6|95261.4|95211.4|95263.4|95213.4|95256.6|95206.6|45
1652099390000|2022-05-09 12:29:50|95260.7|95210.7|95269.4|95219.4|95275|95225|95258.8|95208.8|48
1652099400000|2022-05-09 12:30:00|95269.7|95219.7|95305.1|95255.1|95305.9|95255.9|95257.9|95219.7|67
1652099410000|2022-05-09 12:30:10|95305.3|95255.3|95300.2|95250.2|95319.2|95269.2|95300.2|95250.2|67
1652099420000|2022-05-09 12:30:20|95300|95250|95293.8|95243.8|95302.6|95264|95283.8|95243.8|63
1652099430000|2022-05-09 12:30:30|95293.9|95243.9|95295.4|95245.4|95300.9|95261.1|95286.1|95243.1|52
1652099440000|2022-05-09 12:30:40|95293.9|95243.9|95301.9|95251.9|95305.2|95255.2|95289.3|95239.3|52
1652099450000|2022-05-09 12:30:50|95302.6|95252.6|95303.2|95253.2|95315.7|95275.5|95291.6|95248.6|66
1652099460000|2022-05-09 12:31:00|95303.3|95253.3|95282.3|95257.3|95303.9|95263|95277.6|95239.2|61
1652099470000|2022-05-09 12:31:10|95282.8|95257.8|95287.4|95262.4|95300|95262.4|95281.6|95244.1|44
1652099480000|2022-05-09 12:31:20|95286.8|95261.8|95282.8|95232.8|95293.2|95261.8|95272.4|95232.5|50
1652099490000|2022-05-09 12:31:30|95283|95233|95274.8|95224.8|95285.1|95247.5|95268|95221.1|46
1652099500000|2022-05-09 12:31:40|95274.4|95224.4|95269.6|95244.6|95285.2|95248.5|95266.7|95224.4|54
1652099510000|2022-05-09 12:31:50|95269.9|95244.9|95270.1|95245.1|95288.9|95250.7|95269.9|95232.4|59
1652099520000|2022-05-09 12:32:00|95270.2|95245.2|95289.7|95239.7|95291.3|95245.4|95258.3|95221.1|69
1652099530000|2022-05-09 12:32:10|95291|95241|95282.1|95257.1|95301|95262.9|95280.2|95236.2|63
1652099540000|2022-05-09 12:32:20|95281.7|95256.7|95281.3|95231.3|95305.3|95265.1|95274.3|95231.3|67
1652099550000|2022-05-09 12:32:30|95268.7|95243.7|95278.6|95228.6|95285.5|95249.7|95267.8|95228.6|50
1652099560000|2022-05-09 12:32:40|95280.1|95230.1|95272.1|95222.1|95280.8|95244.4|95254.9|95212.8|64
1652099570000|2022-05-09 12:32:50|95258.9|95233.9|95261.3|95236.3|95277.2|95239.6|95258.9|95215.8|60
1652099580000|2022-05-09 12:33:00|95262|95237|95263.9|95213.9|95277.2|95240.2|95253.6|95212.3|62
1652099590000|2022-05-09 12:33:10|95263.6|95213.6|95278.3|95253.3|95294.1|95253.9|95263.6|95213.6|46
1652099600000|2022-05-09 12:33:20|95278.4|95253.4|95282.8|95257.8|95299|95263.4|95274.8|95248|63
1652099610000|2022-05-09 12:33:30|95295.6|95270.6|95313|95263|95322.1|95282.6|95295.6|95261.6|60
1652099620000|2022-05-09 12:33:40|95312.9|95262.9|95274.4|95249.4|95312.9|95262.9|95274.4|95235.3|66
1652099630000|2022-05-09 12:33:50|95278.1|95253.1|95285.2|95260.2|95298|95260.2|95275.4|95247|56
1652099640000|2022-05-09 12:34:00|95284.8|95259.8|95286.7|95261.7|95310.8|95272.5|95284.8|95251.9|57
1652099650000|2022-05-09 12:34:10|95288.7|95263.7|95281.6|95256.6|95302.7|95268.8|95281.6|95248.3|51
1652099660000|2022-05-09 12:34:20|95293.9|95243.9|95308.6|95258.6|95314.4|95275.8|95277.7|95243.9|59
1652099670000|2022-05-09 12:34:30|95309|95259|95304|95254|95314.2|95264.2|95302.7|95252.7|54
1652099680000|2022-05-09 12:34:40|95304.7|95254.7|95296.5|95246.5|95305.6|95255.6|95290.1|95240.1|47
1652099690000|2022-05-09 12:34:50|95296.4|95246.4|95273|95223|95301.1|95251.1|95258.6|95219.2|59
1652099700000|2022-05-09 12:35:00|95262.5|95237.5|95268.5|95218.5|95282.4|95243.3|95261|95216.8|65
1652099710000|2022-05-09 12:35:10|95275.5|95225.5|95270.9|95220.9|95276.2|95237.9|95262.9|95214.1|58
1652099720000|2022-05-09 12:35:20|95268.7|95218.7|95265.3|95215.3|95269.9|95229.1|95250.8|95213|51
1652099730000|2022-05-09 12:35:30|95266.3|95216.3|95227.6|95202.6|95266.3|95222.9|95223.8|95180.3|76
1652099740000|2022-05-09 12:35:40|95227|95202|95221.6|95196.6|95244.3|95202|95221.6|95181.7|62
1652099750000|2022-05-09 12:35:50|95221|95196|95224.2|95174.2|95224.2|95196|95199.3|95160.8|60
1652099760000|2022-05-09 12:36:00|95223.5|95173.5|95228.9|95178.9|95240.6|95199.4|95209.9|95172.7|65
1652099770000|2022-05-09 12:36:10|95229.2|95179.2|95226.2|95201.2|95244|95203.7|95219.8|95178|60
1652099780000|2022-05-09 12:36:20|95224.3|95199.3|95219.4|95194.4|95240.6|95204.3|95219.3|95181.8|52
1652099790000|2022-05-09 12:36:30|95219.7|95194.7|95241.7|95191.7|95242|95204.5|95219.3|95182.5|59
1652099800000|2022-05-09 12:36:40|95240.4|95190.4|95237|95187|95247.6|95208.9|95228.8|95187|60
1652099810000|2022-05-09 12:36:50|95236.8|95186.8|95221.3|95171.3|95238.4|95201.6|95204.2|95167.2|62
1652099820000|2022-05-09 12:37:00|95222.2|95172.2|95219.1|95169.1|95222.2|95184.4|95200.8|95159.9|66
1652099830000|2022-05-09 12:37:10|95220.4|95170.4|95212.1|95162.1|95227.1|95186.6|95200.6|95160|58
1652099840000|2022-05-09 12:37:20|95212.8|95162.8|95220.9|95170.9|95226.8|95188.3|95199.2|95161.3|61
1652099850000|2022-05-09 12:37:30|95221.5|95171.5|95212.2|95187.2|95225.8|95187.2|95205.8|95166.4|62
1652099860000|2022-05-09 12:37:40|95225.6|95175.6|95231.1|95181.1|95233.9|95196|95215.3|95174.5|63
1652099870000|2022-05-09 12:37:50|95216.2|95191.2|95209.2|95184.2|95224.3|95191.2|95203.9|95164.3|69
1652099880000|2022-05-09 12:38:00|95209.3|95184.3|95198.1|95173.1|95213.9|95185|95197.8|95159.8|48
1652099890000|2022-05-09 12:38:10|95198.3|95173.3|95218.3|95193.3|95231.2|95194.2|95196.6|95171.6|51
1652099900000|2022-05-09 12:38:20|95218.7|95193.7|95226.8|95201.8|95230|95201.8|95217.9|95180|59
1652099910000|2022-05-09 12:38:30|95227|95202|95212.3|95187.3|95241|95206.5|95203.8|95165.4|69
1652099920000|2022-05-09 12:38:40|95215.3|95190.3|95206.6|95156.6|95221.9|95191.2|95192.7|95156.2|70
1652099930000|2022-05-09 12:38:50|95205.3|95155.3|95185.7|95160.7|95210|95169.1|95180.1|95141.3|70
1652099940000|2022-05-09 12:39:00|95186.1|95161.1|95155.4|95105.4|95187.5|95162.5|95140.9|95103.5|71
1652099950000|2022-05-09 12:39:10|95156|95106|95156.6|95131.6|95169.6|95132.9|95155.2|95105.8|43
1652099960000|2022-05-09 12:39:20|95156.5|95131.5|95175.9|95125.9|95176.5|95138.3|95156.5|95124|56
1652099970000|2022-05-09 12:39:30|95175.8|95125.8|95166|95141|95183.6|95143|95164.2|95124.9|45
1652099980000|2022-05-09 12:39:40|95165.8|95140.8|95156.7|95131.7|95176.5|95141.8|95156.7|95120.2|44
1652099990000|2022-05-09 12:39:50|95156.8|95131.8|95154.3|95129.3|95171.3|95132.9|95153.6|95116.6|51
1652100000000|2022-05-09 12:40:00|95155|95130|95155|95105|95171.3|95132.5|95145.8|95104.4|60
1652100010000|2022-05-09 12:40:10|95155.7|95105.7|95150.7|95125.7|95165.3|95125.9|95144.1|95105.1|53
1652100020000|2022-05-09 12:40:20|95148.2|95123.2|95126.8|95076.8|95157.6|95124.5|95113.3|95076.3|65
1652100030000|2022-05-09 12:40:30|95129|95079|95101.3|95076.3|95129|95079|95089.6|95050|70
1652100040000|2022-05-09 12:40:40|95100.5|95075.5|95109.3|95059.3|95118.6|95078|95100.5|95057.6|66
1652100050000|2022-05-09 12:40:50|95097.9|95072.9|95106.5|95056.5|95112.5|95073|95097.8|95053.7|62
1652100060000|2022-05-09 12:41:00|95106.2|95056.2|95106.8|95056.8|95107.9|95057.9|95103.9|95053.9|51
1652100070000|2022-05-09 12:41:10|95107|95057|95112.3|95062.3|95114.7|95064.7|95102.1|95052.1|59
1652100080000|2022-05-09 12:41:20|95112.5|95062.5|95091|95066|95112.5|95076.6|95086.2|95049.2|61
1652100090000|2022-05-09 12:41:30|95091.7|95066.7|95104.7|95054.7|95109.5|95072|95090.7|95052.7|60
1652100100000|2022-05-09 12:41:40|95093.4|95068.4|95107.4|95082.4|95118.8|95082.9|95092.5|95053.7|59
1652100110000|2022-05-09 12:41:50|95108.1|95083.1|95105.4|95080.4|95123|95087.4|95100.8|95068.5|63
1652100120000|2022-05-09 12:42:00|95105.9|95080.9|95125.8|95100.8|95134|95100.8|95105.9|95080.9|50
1652100130000|2022-05-09 12:42:10|95123.4|95098.4|95143.4|95093.4|95144.5|95098.4|95107.2|95057.2|76
1652100140000|2022-05-09 12:42:20|95143.5|95093.5|95141.2|95091.2|95144.8|95108|95127.3|95091.2|46
1652100150000|2022-05-09 12:42:30|95142.4|95092.4|95114.2|95064.2|95143.4|95106.5|95113.6|95063.6|57
1652100160000|2022-05-09 12:42:40|95105.4|95080.4|95145|95095|95145.9|95104.2|95105.4|95072.5|65
1652100170000|2022-05-09 12:42:50|95144.8|95094.8|95153.1|95103.1|95153.1|95109.6|95132.4|95092.1|56
1652100180000|2022-05-09 12:43:00|95153.7|95103.7|95155.2|95105.2|95168.8|95123|95148|95103.4|64
1652100190000|2022-05-09 12:43:10|95157|95107|95155.9|95105.9|95162|95122.3|95145.5|95104.2|61
1652100200000|2022-05-09 12:43:20|95155.6|95105.6|95163.8|95113.8|95171.6|95127.9|95145.4|95105.6|71
1652100210000|2022-05-09 12:43:30|95160.4|95110.4|95154.6|95104.6|95161.1|95117.1|95131.9|95094.7|58
1652100220000|2022-05-09 12:43:40|95154.5|95104.5|95136.1|95086.1|95154.5|95117.9|95122.7|95084.4|66
1652100230000|2022-05-09 12:43:50|95138.1|95088.1|95126.9|95101.9|95148.6|95109|95125|95087|55
1652100240000|2022-05-09 12:44:00|95126.1|95101.1|95143|95093|95144.3|95107.7|95125.5|95083.8|56
1652100250000|2022-05-09 12:44:10|95143.7|95093.7|95140.8|95090.8|95144.3|95094.3|95138|95088|44
1652100260000|2022-05-09 12:44:20|95140.6|95090.6|95150.9|95125.9|95161.8|95125.9|95136.2|95089.4|61
1652100270000|2022-05-09 12:44:30|95151.5|95126.5|95128.6|95078.6|95165.3|95126.7|95113.1|95074.6|57
1652100280000|2022-05-09 12:44:40|95128.8|95078.8|95158.9|95108.9|95170.6|95120.6|95116.1|95077.8|63
1652100290000|2022-05-09 12:44:50|95158.3|95108.3|95165.8|95115.8|95176.8|95134.7|95151.5|95107.9|71
1652100300000|2022-05-09 12:45:00|95168|95118|95165.7|95115.7|95168.9|95131.4|95148.9|95108.9|73
1652100310000|2022-05-09 12:45:10|95166.8|95116.8|95174.6|95124.6|95182.5|95139.8|95162.8|95115.4|70
1652100320000|2022-05-09 12:45:20|95176.7|95126.7|95183|95133|95187.7|95150.1|95156.7|95120.6|72
1652100330000|2022-05-09 12:45:30|95183.1|95133.1|95189.3|95139.3|95195.2|95145.2|95183.1|95133.1|69
1652100340000|2022-05-09 12:45:40|95189|95139|95219|95169|95220.4|95170.4|95181.1|95137.7|64
1652100350000|2022-05-09 12:45:50|95217.9|95167.9|95225.2|95175.2|95228.6|95188.7|95205.5|95163.4|64
1652100360000|2022-05-09 12:46:00|95225.5|95175.5|95207.1|95182.1|95226.9|95190.5|95204.7|95164.4|68
1652100370000|2022-05-09 12:46:10|95207.2|95182.2|95215.6|95190.6|95231.9|95190.7|95206.1|95174.3|55
1652100380000|2022-05-09 12:46:20|95214.8|95189.8|95218|95193|95234.6|95195.9|95214.6|95176.4|54
1652100390000|2022-05-09 12:46:30|95217.6|95192.6|95218.6|95168.6|95231.3|95193.1|95207.9|95168.1|59
1652100400000|2022-05-09 12:46:40|95218.8|95168.8|95221.8|95171.8|95226.5|95190.6|95208.8|95168.8|62
1652100410000|2022-05-09 12:46:50|95222.1|95172.1|95212.1|95187.1|95230.3|95190.6|95210.7|95171.3|58
1652100420000|2022-05-09 12:47:00|95211.5|95186.5|95236.8|95186.8|95241.9|95203|95211.5|95184.9|57
1652100430000|2022-05-09 12:47:10|95237.8|95187.8|95248|95223|95259.5|95224.6|95230.3|95187.5|62
1652100440000|2022-05-09 12:47:20|95247.8|95222.8|95251.1|95201.1|95255.8|95223.8|95237.2|95198.8|57
1652100450000|2022-05-09 12:47:30|95250.6|95200.6|95259.6|95209.6|95259.6|95220.4|95239.9|95196.4|56
1652100460000|2022-05-09 12:47:40|95260.6|95210.6|95265.6|95215.6|95268.2|95230.3|95248.2|95206.8|58
1652100470000|2022-05-09 12:47:50|95265.5|95215.5|95241.9|95216.9|95266.2|95228.2|95239.3|95203|62
1652100480000|2022-05-09 12:48:00|95241.2|95216.2|95261.9|95211.9|95262.5|95223.6|95235.8|95199.5|63
1652100490000|2022-05-09 12:48:10|95260.2|95210.2|95188.3|95138.3|95273.8|95228.7|95185.6|95135.6|77
1652100500000|2022-05-09 12:48:20|95189.2|95139.2|95196.7|95146.7|95199.2|95149.2|95187.9|95137.9|60
1652100510000|2022-05-09 12:48:30|95195|95145|95187|95162|95200.6|95167.4|95180.8|95143.2|64
1652100520000|2022-05-09 12:48:40|95187.3|95162.3|95193.5|95143.5|95209.9|95174.6|95187.3|95141.3|63
1652100530000|2022-05-09 12:48:50|95193.3|95143.3|95198.5|95148.5|95198.7|95161.4|95185.2|95143.3|49
1652100540000|2022-05-09 12:49:00|95199.5|95149.5|95198.3|95148.3|95199.5|95149.5|95196.9|95146.9|40
1652100550000|2022-05-09 12:49:10|95198.1|95148.1|95197.6|95147.6|95200.5|95157.6|95181.8|95145.6|42
1652100560000|2022-05-09 12:49:20|95196.6|95146.6|95204.5|95154.5|95206.4|95164.1|95182.8|95144.1|63
1652100570000|2022-05-09 12:49:30|95204.3|95154.3|95177.9|95152.9|95204.5|95161.8|95175.9|95137.5|65
1652100580000|2022-05-09 12:49:40|95177.5|95152.5|95182.8|95157.8|95198.9|95161.3|95176.2|95141.9|57
1652100590000|2022-05-09 12:49:50|95182.6|95157.6|95181.3|95131.3|95189.4|95160.1|95164.6|95125.7|62
1652100600000|2022-05-09 12:50:00|95169.8|95144.8|95178.8|95153.8|95192.9|95156|95169.8|95134.6|60
1652100610000|2022-05-09 12:50:10|95178.7|95153.7|95183.9|95158.9|95198.4|95159.6|95178.1|95133.9|72
1652100620000|2022-05-09 12:50:20|95184.4|95159.4|95191|95166|95203.7|95167.9|95182.1|95145|73
1652100630000|2022-05-09 12:50:30|95189.9|95164.9|95188|95163|95206.3|95166|95187.8|95151.4|59
1652100640000|2022-05-09 12:50:40|95188.1|95163.1|95197.7|95147.7|95201.2|95164.3|95178.4|95141.1|52
1652100650000|2022-05-09 12:50:50|95197.8|95147.8|95208.2|95158.2|95209|95166.8|95185.5|95147.3|43
1652100660000|2022-05-09 12:51:00|95207.6|95157.6|95207.4|95157.4|95213.6|95176.8|95195.9|95156|69
1652100670000|2022-05-09 12:51:10|95207.2|95157.2|95191.9|95166.9|95208.8|95168.3|95188.7|95153.1|66
1652100680000|2022-05-09 12:51:20|95191.5|95166.5|95198|95173|95199.7|95174.7|95191.5|95166.5|54
1652100690000|2022-05-09 12:51:30|95197.1|95172.1|95206|95181|95228.6|95193.4|95195|95170|69
1652100700000|2022-05-09 12:51:40|95205.7|95180.7|95212.7|95162.7|95219.3|95180.7|95197.8|95159|71
1652100710000|2022-05-09 12:51:50|95213.6|95163.6|95211.8|95186.8|95225.2|95189|95201.9|95162.5|58
1652100720000|2022-05-09 12:52:00|95212.9|95187.9|95223.8|95173.8|95230|95191.2|95212.9|95167.2|65
1652100730000|2022-05-09 12:52:10|95220.1|95170.1|95213.1|95163.1|95220.5|95184.3|95207.7|95158.8|75
1652100740000|2022-05-09 12:52:20|95215|95165|95216.5|95166.5|95217.5|95167.5|95207.9|95157.9|65
1652100750000|2022-05-09 12:52:30|95216.9|95166.9|95222.8|95172.8|95225.4|95175.4|95216.7|95166.7|49
1652100760000|2022-05-09 12:52:40|95223.2|95173.2|95208.8|95183.8|95224.5|95184.8|95208.6|95170.2|40
1652100770000|2022-05-09 12:52:50|95208.6|95183.6|95225.1|95175.1|95227.4|95188.6|95208.4|95172.7|46
1652100780000|2022-05-09 12:53:00|95225.2|95175.2|95226.1|95176.1|95227.4|95177.4|95224.3|95174.3|55
1652100790000|2022-05-09 12:53:10|95226.2|95176.2|95231.3|95181.3|95233.8|95196.5|95216.9|95175|61
1652100800000|2022-05-09 12:53:20|95219.1|95194.1|95229.4|95204.4|95247|95209.5|95219.1|95183.3|55
1652100810000|2022-05-09 12:53:30|95244.1|95194.1|95260.7|95210.7|95264.8|95226.8|95244.1|95194.1|60
1652100820000|2022-05-09 12:53:40|95261.8|95211.8|95255.3|95205.3|95261.8|95221.4|95242.5|95205.3|53
1652100830000|2022-05-09 12:53:50|95256.4|95206.4|95247.6|95222.6|95260.4|95222.9|95243.3|95201.9|55
1652100840000|2022-05-09 12:54:00|95247.1|95222.1|95250.7|95225.7|95268.9|95230.7|95244.9|95204.9|67
1652100850000|2022-05-09 12:54:10|95250.5|95225.5|95257.6|95232.6|95270.1|95232.6|95248.3|95205.3|59
1652100860000|2022-05-09 12:54:20|95257.7|95232.7|95271.5|95221.5|95276.1|95234.6|95251.7|95214.9|60
1652100870000|2022-05-09 12:54:30|95271.6|95221.6|95275.1|95225.1|95283.4|95246.9|95263.1|95221.6|54
1652100880000|2022-05-09 12:54:40|95275|95225|95265.8|95215.8|95275|95229.6|95253.8|95215.5|61
1652100890000|2022-05-09 12:54:50|95265.9|95215.9|95240|95215|95265.9|95226.8|95237.5|95200.7|56
1652100900000|2022-05-09 12:55:00|95240.7|95215.7|95247.2|95197.2|95250.8|95216.2|95229.8|95192.6|51
1652100910000|2022-05-09 12:55:10|95248.7|95198.7|95254.3|95204.3|95254.6|95213.5|95229.9|95196.5|47
1652100920000|2022-05-09 12:55:20|95254.4|95204.4|95248.2|95198.2|95255.5|95219.5|95241.9|95198.2|47
1652100930000|2022-05-09 12:55:30|95247.8|95197.8|95219.8|95169.8|95248.4|95205|95208.5|95169.6|66
1652100940000|2022-05-09 12:55:40|95220.6|95170.6|95206.5|95156.5|95223.3|95177.6|95195.3|95151|72
1652100950000|2022-05-09 12:55:50|95208.4|95158.4|95207.8|95157.8|95220.1|95177|95189.5|95153.3|71
1652100960000|2022-05-09 12:56:00|95208.6|95158.6|95207.2|95157.2|95208.8|95170.4|95194|95154.2|47
1652100970000|2022-05-09 12:56:10|95207.1|95157.1|95204.5|95154.5|95209|95172.4|95194.2|95151.3|38
1652100980000|2022-05-09 12:56:20|95205.6|95155.6|95188.4|95163.4|95205.6|95165|95185.5|95146.9|58
1652100990000|2022-05-09 12:56:30|95189.4|95164.4|95206.5|95156.5|95206.5|95164.4|95181.7|95146.3|51
1652101000000|2022-05-09 12:56:40|95205.5|95155.5|95203.1|95178.1|95216.9|95179|95191.8|95152.8|52
1652101010000|2022-05-09 12:56:50|95204.6|95179.6|95195.9|95170.9|95209|95180.1|95194.5|95156.4|47
1652101020000|2022-05-09 12:57:00|95195.6|95170.6|95209|95159|95212.3|95175.7|95194.2|95157.6|47
1652101030000|2022-05-09 12:57:10|95208.7|95158.7|95190.9|95140.9|95214.4|95175.4|95181.8|95140.9|67
1652101040000|2022-05-09 12:57:20|95187.2|95137.2|95180.2|95130.2|95187.2|95137.2|95176.9|95126.9|50
1652101050000|2022-05-09 12:57:30|95181.2|95131.2|95190.6|95140.6|95199.6|95149.6|95181.2|95131.2|60
1652101060000|2022-05-09 12:57:40|95191.4|95141.4|95180.5|95155.5|95197|95157.9|95180.3|95141.4|42
1652101070000|2022-05-09 12:57:50|95186.7|95161.7|95203.4|95153.4|95207.7|95161.7|95186.7|95149.3|67
1652101080000|2022-05-09 12:58:00|95203.3|95153.3|95212.7|95162.7|95216.1|95166.1|95201.2|95151.2|55
1652101090000|2022-05-09 12:58:10|95213.8|95163.8|95224.3|95174.3|95226.8|95176.8|95213.8|95163.8|56
1652101100000|2022-05-09 12:58:20|95223.6|95173.6|95233|95183|95233|95194.7|95217.4|95173.2|33
1652101110000|2022-05-09 12:58:30|95231.8|95181.8|95220.8|95195.8|95236.8|95198.2|95220.8|95179.6|42
1652101120000|2022-05-09 12:58:40|95220.9|95195.9|95217.2|95192.2|95231.8|95196.4|95217.2|95177.5|43
1652101130000|2022-05-09 12:58:50|95229.3|95179.3|95222.8|95197.8|95234.8|95197.9|95221.3|95178.2|51
1652101140000|2022-05-09 12:59:00|95222.9|95197.9|95247.6|95197.6|95247.6|95199.9|95220.5|95185.7|51
1652101150000|2022-05-09 12:59:10|95238.8|95213.8|95262|95212|95270.3|95230.3|95238.4|95203.9|68
1652101160000|2022-05-09 12:59:20|95262.8|95212.8|95284.5|95234.5|95284.9|95234.9|95261.6|95211.6|71
1652101170000|2022-05-09 12:59:30|95284.4|95234.4|95304.8|95254.8|95308|95258|95283.6|95233.6|70
1652101180000|2022-05-09 12:59:40|95304.7|95254.7|95328.9|95278.9|95329.9|95292.9|95304.7|95254.7|64
1652101190000|2022-05-09 12:59:50|95330.9|95280.9|95332.6|95282.6|95337.2|95287.2|95311.2|95261.2|59
1652101200000|2022-05-09 13:00:00|95334.5|95284.5|95344.3|95294.3|95351.1|95311.2|95325|95275.4|69
1652101210000|2022-05-09 13:00:10|95343.6|95293.6|95344|95294|95356.7|95313.6|95336.8|95291.9|70
1652101220000|2022-05-09 13:00:20|95343.9|95293.9|95343.3|95293.3|95344.2|95302|95325.6|95286.5|56
1652101230000|2022-05-09 13:00:30|95343.9|95293.9|95358.8|95308.8|95364.2|95314.2|95332.7|95292|66
1652101240000|2022-05-09 13:00:40|95358.7|95308.7|95278.2|95228.2|95366.5|95316.5|95275|95225|63
1652101250000|2022-05-09 13:00:50|95280.1|95230.1|95290.5|95240.5|95304.1|95254.1|95275.7|95225.7|70
1652101260000|2022-05-09 13:01:00|95290.9|95240.9|95295.2|95245.2|95302.7|95252.7|95290.7|95240.7|69
1652101270000|2022-05-09 13:01:10|95292.1|95242.1|95264.4|95214.4|95293.7|95243.7|95261.4|95211.4|76
1652101280000|2022-05-09 13:01:20|95264.2|95214.2|95253.9|95203.9|95265.4|95215.4|95248.9|95198.9|62
1652101290000|2022-05-09 13:01:30|95253.7|95203.7|95254.2|95204.2|95261.6|95211.6|95232.3|95193|71
1652101300000|2022-05-09 13:01:40|95254.9|95204.9|95289.3|95239.3|95289.9|95241.1|95249.8|95199.8|71
1652101310000|2022-05-09 13:01:50|95290.3|95240.3|95315.6|95265.6|95316.5|95279.6|95275.9|95236.2|72
1652101320000|2022-05-09 13:02:00|95315.7|95265.7|95317.1|95267.1|95329.4|95290.6|95313.3|95265.1|61
1652101330000|2022-05-09 13:02:10|95317.3|95267.3|95316|95291|95327.7|95292.1|95305.7|95258.7|73
1652101340000|2022-05-09 13:02:20|95316.2|95291.2|95314.5|95264.5|95327.6|95291.2|95307.7|95257.7|68
1652101350000|2022-05-09 13:02:30|95313.6|95263.6|95311.8|95261.8|95315.4|95278.4|95302.3|95259.7|56
1652101360000|2022-05-09 13:02:40|95311.7|95261.7|95280.8|95230.8|95318.8|95276.6|95262.6|95222.5|65
1652101370000|2022-05-09 13:02:50|95282.4|95232.4|95280.6|95230.6|95282.4|95242.8|95262.2|95224.3|57
1652101380000|2022-05-09 13:03:00|95284.9|95234.9|95287.4|95237.4|95295.4|95257.8|95282.8|95234.3|62
1652101390000|2022-05-09 13:03:10|95287.2|95237.2|95243.3|95193.3|95288.7|95238.7|95243.3|95193.3|60
1652101400000|2022-05-09 13:03:20|95236.7|95186.7|95262.4|95212.4|95263.4|95226.1|95221.7|95181.6|72
1652101410000|2022-05-09 13:03:30|95273.9|95223.9|95257.6|95207.6|95305.2|95255.2|95249|95207.6|74
1652101420000|2022-05-09 13:03:40|95257.3|95207.3|95245.9|95195.9|95257.3|95207.3|95244.9|95194.9|62
1652101430000|2022-05-09 13:03:50|95233.5|95208.5|95242.7|95192.7|95245.9|95208.5|95233.5|95186.7|61
1652101440000|2022-05-09 13:04:00|95246.3|95196.3|95229|95204|95252|95215|95226.2|95193.3|66
1652101450000|2022-05-09 13:04:10|95228.9|95203.9|95209.4|95184.4|95237.7|95204.1|95209.4|95179.1|68
1652101460000|2022-05-09 13:04:20|95207|95182|95204.4|95179.4|95219.3|95183|95203.1|95168.4|67
1652101470000|2022-05-09 13:04:30|95204.1|95179.1|95225.5|95200.5|95259.6|95209.6|95203.1|95178.1|63
1652101480000|2022-05-09 13:04:40|95223.6|95198.6|95247.9|95197.9|95247.9|95211.4|95221.3|95196.3|56
1652101490000|2022-05-09 13:04:50|95235.9|95210.9|95231.9|95206.9|95248.7|95214.8|95223.6|95186.3|69
1652101500000|2022-05-09 13:05:00|95233.5|95208.5|95227.2|95202.2|95248|95214.1|95222.3|95186.9|63
1652101510000|2022-05-09 13:05:10|95226.6|95201.6|95243.2|95218.2|95258.5|95219.6|95224.8|95188.7|70
1652101520000|2022-05-09 13:05:20|95244.7|95219.7|95265.9|95215.9|95272.3|95227|95244.1|95205.4|70
1652101530000|2022-05-09 13:05:30|95259.5|95209.5|95258|95233|95261.7|95233.3|95246.1|95207.5|69
1652101540000|2022-05-09 13:05:40|95258.2|95233.2|95262.6|95237.6|95278.6|95240.4|95258.2|95223.3|57
1652101550000|2022-05-09 13:05:50|95262.3|95237.3|95235.7|95210.7|95277.8|95238.3|95232.6|95194.7|50
1652101560000|2022-05-09 13:06:00|95235.5|95210.5|95270.8|95220.8|95271.1|95233.1|95235.5|95204.4|55
1652101570000|2022-05-09 13:06:10|95271.1|95221.1|95280.6|95255.6|95294.9|95255.6|95257.9|95219.6|60
1652101580000|2022-05-09 13:06:20|95279.5|95254.5|95273.3|95248.3|95298.7|95260.8|95271.4|95240.8|66
1652101590000|2022-05-09 13:06:30|95273.6|95248.6|95299.6|95274.6|95313.4|95278.3|95273|95248|66
1652101600000|2022-05-09 13:06:40|95300.2|95275.2|95291.4|95266.4|95301.4|95276.4|95289.5|95264.5|48
1652101610000|2022-05-09 13:06:50|95291.6|95266.6|95263.7|95238.7|95291.7|95266.7|95256.6|95217.8|62
1652101620000|2022-05-09 13:07:00|95262.3|95237.3|95248|95223|95272.9|95238.7|95243.7|95206.7|72
1652101630000|2022-05-09 13:07:10|95247.5|95222.5|95268|95218|95269.7|95232.9|95246.1|95208.2|53
1652101640000|2022-05-09 13:07:20|95267.7|95217.7|95257.9|95232.9|95273|95237|95253.6|95217.5|52
1652101650000|2022-05-09 13:07:30|95257.7|95232.7|95261.6|95236.6|95277.3|95240.5|95251.2|95216.8|59
1652101660000|2022-05-09 13:07:40|95261.4|95236.4|95269|95244|95289|95254.3|95259.3|95234.3|68
1652101670000|2022-05-09 13:07:50|95266.8|95241.8|95284.2|95259.2|95297.7|95259.2|95260.9|95223.3|69
1652101680000|2022-05-09 13:08:00|95297.1|95247.1|95289.9|95264.9|95297.1|95268.2|95277.4|95240.3|63
1652101690000|2022-05-09 13:08:10|95288.4|95263.4|95293.8|95268.8|95304.4|95271.4|95286.1|95254.4|57
1652101700000|2022-05-09 13:08:20|95294.3|95269.3|95290.5|95265.5|95303.6|95269.3|95288.5|95250.3|56
1652101710000|2022-05-09 13:08:30|95293.6|95268.6|95304.7|95254.7|95305.1|95268.6|95287.2|95248.8|34
1652101720000|2022-05-09 13:08:40|95292.8|95267.8|95279.7|95254.7|95306.1|95268.6|95277.1|95239.4|56
1652101730000|2022-05-09 13:08:50|95280.6|95255.6|95278.9|95228.9|95291.7|95255.6|95267.8|95228.9|47
1652101740000|2022-05-09 13:09:00|95278|95228|95270|95245|95281.5|95246.7|95267.6|95227.9|40
1652101750000|2022-05-09 13:09:10|95269.5|95244.5|95278.6|95253.6|95288.4|95256.8|95264.5|95236.1|64
1652101760000|2022-05-09 13:09:20|95279.9|95254.9|95279.6|95254.6|95281.8|95256.8|95278.3|95253.3|43
1652101770000|2022-05-09 13:09:30|95279.2|95254.2|95282|95257|95282|95257|95277.5|95252.5|27
1652101780000|2022-05-09 13:09:40|95278.9|95253.9|95286.8|95261.8|95292.9|95267.9|95276.9|95251.9|66
1652101790000|2022-05-09 13:09:50|95286.3|95261.3|95310.6|95285.6|95324.3|95287.1|95286.3|95261.3|60
1652101800000|2022-05-09 13:10:00|95310.1|95285.1|95336.3|95311.3|95348.4|95311.3|95300.1|95269.8|73
1652101810000|2022-05-09 13:10:10|95348.1|95298.1|95343.9|95318.9|95359.6|95324.2|95338.2|95297.8|69
1652101820000|2022-05-09 13:10:20|95344.6|95319.6|95365.2|95340.2|95382.8|95340.2|95344.6|95319.2|68
1652101830000|2022-05-09 13:10:30|95366.2|95341.2|95368.9|95343.9|95385.1|95349.4|95363.1|95332.4|64
1652101840000|2022-05-09 13:10:40|95368.5|95343.5|95389.9|95364.9|95397.5|95364.9|95368.4|95341.1|65
1652101850000|2022-05-09 13:10:50|95388.4|95363.4|95381.5|95331.5|95396.4|95363.9|95380.4|95330.4|66
1652101860000|2022-05-09 13:11:00|95382|95332|95380.9|95330.9|95387.5|95348|95365.8|95324|68
1652101870000|2022-05-09 13:11:10|95380.7|95330.7|95396.6|95346.6|95396.6|95359|95367|95328.8|58
1652101880000|2022-05-09 13:11:20|95395.6|95345.6|95384.5|95359.5|95406.1|95364.5|95379.3|95341.6|68
1652101890000|2022-05-09 13:11:30|95381.3|95356.3|95387.3|95362.3|95402.6|95366.7|95380.5|95347.7|64
1652101900000|2022-05-09 13:11:40|95389.3|95364.3|95440.5|95390.5|95442.3|95401.7|95385.4|95356.5|70
1652101910000|2022-05-09 13:11:50|95440.2|95390.2|95424.4|95399.4|95444.9|95407.8|95423.8|95385.7|72
1652101920000|2022-05-09 13:12:00|95423.9|95398.9|95397.3|95372.3|95430.5|95405.5|95395.4|95359.2|74
1652101930000|2022-05-09 13:12:10|95393|95368|95396.4|95346.4|95408.2|95371.8|95378.1|95340.1|68
1652101940000|2022-05-09 13:12:20|95395.7|95345.7|95390.2|95365.2|95407.3|95368|95374.7|95345.7|69
1652101950000|2022-05-09 13:12:30|95392.5|95367.5|95385.8|95335.8|95403.5|95367.5|95370.8|95324|68
1652101960000|2022-05-09 13:12:40|95384.4|95334.4|95391.7|95341.7|95397.5|95347.5|95384.4|95334.4|60
1652101970000|2022-05-09 13:12:50|95391.3|95341.3|95382.4|95332.4|95392.8|95355.4|95369.3|95331.4|61
1652101980000|2022-05-09 13:13:00|95382.6|95332.6|95370|95345|95386.7|95351.8|95366.7|95332.6|54
1652101990000|2022-05-09 13:13:10|95370.7|95345.7|95364.6|95314.6|95384.3|95345.7|95351.4|95310.4|72
1652102000000|2022-05-09 13:13:20|95352.4|95327.4|95358.7|95308.7|95372.7|95337.5|95349.9|95307.6|75
1652102010000|2022-05-09 13:13:30|95359.2|95309.2|95366.6|95316.6|95368|95330.1|95335.8|95295.8|72
1652102020000|2022-05-09 13:13:40|95365.8|95315.8|95359.6|95334.6|95370.8|95336.5|95347.3|95306.3|64
1652102030000|2022-05-09 13:13:50|95357.7|95332.7|95365|95340|95390.2|95351.3|95357.7|95322.1|69
1652102040000|2022-05-09 13:14:00|95364.8|95339.8|95355.6|95330.6|95376.9|95340.5|95355.2|95317.4|58
1652102050000|2022-05-09 13:14:10|95355.1|95330.1|95361.2|95336.2|95370.6|95338.7|95355.1|95318.6|65
1652102060000|2022-05-09 13:14:20|95361.1|95336.1|95344.8|95319.8|95369.4|95336.8|95342.6|95304.4|67
1652102070000|2022-05-09 13:14:30|95344.5|95319.5|95337.5|95312.5|95351.9|95320.5|95335.6|95298.7|48
1652102080000|2022-05-09 13:14:40|95337.1|95312.1|95357.5|95307.5|95357.5|95320.3|95328|95296.4|71
1652102090000|2022-05-09 13:14:50|95343|95318|95322.9|95297.9|95353.6|95320.1|95317.6|95280.2|72
1652102100000|2022-05-09 13:15:00|95332.9|95307.9|95337.1|95287.1|95347.6|95312.8|95322.1|95284.4|72
1652102110000|2022-05-09 13:15:10|95326.1|95301.1|95333.8|95308.8|95347.2|95310.6|95324.2|95286.6|66
1652102120000|2022-05-09 13:15:20|95332.8|95307.8|95329.4|95304.4|95351.8|95314.4|95329.4|95290.9|65
1652102130000|2022-05-09 13:15:30|95329.8|95304.8|95344.3|95319.3|95354.9|95319.3|95328.7|95298.4|62
1652102140000|2022-05-09 13:15:40|95344.4|95319.4|95366.8|95341.8|95378.6|95341.8|95344.4|95307.7|63
1652102150000|2022-05-09 13:15:50|95365.8|95340.8|95371.9|95346.9|95391.2|95353.8|95365.5|95329.3|67
1652102160000|2022-05-09 13:16:00|95371.6|95346.6|95341.7|95316.7|95381.9|95346.6|95341|95308.1|68
1652102170000|2022-05-09 13:16:10|95344.9|95319.9|95330.1|95305.1|95358.8|95320.2|95329.5|95304.5|64
1652102180000|2022-05-09 13:16:20|95331.9|95306.9|95345.5|95320.5|95354.2|95320.9|95329.7|95293.2|66
1652102190000|2022-05-09 13:16:30|95345|95320|95348.2|95298.2|95352.9|95322.3|95334.1|95296.3|60
1652102200000|2022-05-09 13:16:40|95348.9|95298.9|95351.2|95301.2|95352.8|95315.3|95329.8|95297.7|62
1652102210000|2022-05-09 13:16:50|95355.3|95305.3|95350.3|95300.3|95355.3|95316.3|95333.3|95293.9|57
1652102220000|2022-05-09 13:17:00|95351|95301|95349.5|95299.5|95355|95318|95336.7|95298.6|64
1652102230000|2022-05-09 13:17:10|95347.1|95297.1|95336.9|95311.9|95350.8|95314.8|95330.9|95293.8|56
1652102240000|2022-05-09 13:17:20|95337.4|95312.4|95346.4|95321.4|95364.9|95329.1|95337.4|95306.5|55
1652102250000|2022-05-09 13:17:30|95346.1|95321.1|95337.1|95312.1|95354.2|95324.4|95337.1|95304.1|58
1652102260000|2022-05-09 13:17:40|95349.9|95299.9|95353|95303|95356.9|95316.9|95336.3|95297.5|55
1652102270000|2022-05-09 13:17:50|95352.1|95302.1|95340.1|95315.1|95358.7|95323|95336.2|95297.2|58
1652102280000|2022-05-09 13:18:00|95339.5|95314.5|95332.6|95307.6|95346.7|95318.7|95331.3|95293.3|60
1652102290000|2022-05-09 13:18:10|95334.7|95309.7|95336.4|95311.4|95349|95312.3|95334.1|95296.9|42
1652102300000|2022-05-09 13:18:20|95336.6|95311.6|95341.4|95316.4|95355.1|95318.5|95333|95304|53
1652102310000|2022-05-09 13:18:30|95341.5|95316.5|95344.6|95319.6|95347.4|95319.6|95326.5|95292.1|61
1652102320000|2022-05-09 13:18:40|95356.4|95306.4|95342.4|95317.4|95360.7|95324.2|95341.7|95306.3|59
1652102330000|2022-05-09 13:18:50|95343|95318|95352.9|95327.9|95366.4|95329.3|95343|95311.1|55
1652102340000|2022-05-09 13:19:00|95353.1|95328.1|95361.8|95311.8|95363.5|95328.1|95346.4|95311.3|56
1652102350000|2022-05-09 13:19:10|95362|95312|95353.3|95328.3|95367.6|95328.5|95340.1|95302.9|68
1652102360000|2022-05-09 13:19:20|95352.6|95327.6|95343.6|95318.6|95358.1|95328.1|95342.1|95305.1|54
1652102370000|2022-05-09 13:19:30|95344|95319|95356.7|95331.7|95368.7|95335.2|95343.6|95317.8|64
1652102380000|2022-05-09 13:19:40|95355.8|95330.8|95378.7|95328.7|95378.7|95340.2|95353.1|95314.9|56
1652102390000|2022-05-09 13:19:50|95377.2|95327.2|95365.3|95340.3|95379.7|95344.2|95361.5|95324.3|53
1652102400000|2022-05-09 13:20:00|95364.6|95339.6|95365.6|95340.6|95378.9|95343.4|95360.5|95327.9|64
1652102410000|2022-05-09 13:20:10|95365.8|95340.8|95369.5|95319.5|95369.5|95340.8|95354|95317.1|43
1652102420000|2022-05-09 13:20:20|95355.4|95330.4|95365.2|95340.2|95380.2|95343.1|95355.4|95322.6|49
1652102430000|2022-05-09 13:20:30|95365.1|95340.1|95380.9|95330.9|95381|95346.8|95360.5|95329.7|45
1652102440000|2022-05-09 13:20:40|95379.6|95329.6|95374.8|95349.8|95389.7|95349.9|95367|95329.3|56
1652102450000|2022-05-09 13:20:50|95375.2|95350.2|95384.2|95334.2|95387.4|95351.7|95372.5|95333.8|36
1652102460000|2022-05-09 13:21:00|95384.4|95334.4|95400.7|95350.7|95400.7|95357.6|95370.1|95332.3|64
1652102470000|2022-05-09 13:21:10|95409.1|95359.1|95419.8|95369.8|95429.2|95387.3|95397|95356.9|67
1652102480000|2022-05-09 13:21:20|95419.9|95369.9|95425.3|95400.3|95425.3|95400.3|95412.2|95369.9|56
1652102490000|2022-05-09 13:21:30|95424.2|95399.2|95441.4|95391.4|95444.3|95406.8|95413.9|95373.7|72
1652102500000|2022-05-09 13:21:40|95443.7|95393.7|95439.1|95389.1|95443.7|95393.7|95436.8|95386.8|54
1652102510000|2022-05-09 13:21:50|95440.4|95390.4|95447.2|95397.2|95449.7|95399.7|95438|95388|69
1652102520000|2022-05-09 13:22:00|95448.6|95398.6|95420.1|95395.1|95449|95399|95418.1|95379.7|70
1652102530000|2022-05-09 13:22:10|95419.7|95394.7|95431.6|95381.6|95433.6|95395.7|95418.7|95377.1|64
1652102540000|2022-05-09 13:22:20|95431.1|95381.1|95431.7|95381.7|95433.5|95383.5|95424.5|95374.5|64
1652102550000|2022-05-09 13:22:30|95431.8|95381.8|95438|95388|95440.2|95395|95416.6|95381.3|56
1652102560000|2022-05-09 13:22:40|95438.1|95388.1|95441.6|95391.6|95446.9|95396.9|95436.3|95386.3|53
1652102570000|2022-05-09 13:22:50|95441.3|95391.3|95427.3|95402.3|95443.1|95402.8|95427|95389.3|54
1652102580000|2022-05-09 13:23:00|95426.8|95401.8|95430.7|95380.7|95439.7|95405.6|95420.3|95379.8|59
1652102590000|2022-05-09 13:23:10|95430.8|95380.8|95416.9|95391.9|95431.7|95392.2|95411.5|95373.8|41
1652102600000|2022-05-09 13:23:20|95417.1|95392.1|95407.8|95357.8|95417.7|95392.7|95407.8|95357.8|59
1652102610000|2022-05-09 13:23:30|95407.2|95357.2|95383.5|95358.5|95411.2|95372.4|95383.5|95349.6|63
1652102620000|2022-05-09 13:23:40|95383|95358|95386.9|95336.9|95397.3|95359.8|95377.6|95334.7|55
1652102630000|2022-05-09 13:23:50|95386.8|95336.8|95386.8|95336.8|95388.4|95351|95368.2|95331.4|49
1652102640000|2022-05-09 13:24:00|95386.7|95336.7|95385|95360|95398.1|95360|95374.2|95336.6|58
1652102650000|2022-05-09 13:24:10|95380.7|95355.7|95381.8|95331.8|95388.1|95356.5|95367.4|95331.6|58
1652102660000|2022-05-09 13:24:20|95382.2|95332.2|95366.2|95316.2|95382.9|95345|95361.6|95313.4|55
1652102670000|2022-05-09 13:24:30|95364.8|95314.8|95363.6|95313.6|95367.8|95325.4|95348.7|95308.5|64
1652102680000|2022-05-09 13:24:40|95363.1|95313.1|95351.7|95326.7|95363.8|95328.6|95351|95310.1|51
1652102690000|2022-05-09 13:24:50|95351.6|95326.6|95348.4|95298.4|95365.8|95327.1|95332.5|95293.6|62
1652102700000|2022-05-09 13:25:00|95347.7|95297.7|95362.1|95312.1|95362.6|95316.2|95339.6|95297.7|63
1652102710000|2022-05-09 13:25:10|95363.2|95313.2|95368.8|95318.8|95373.2|95330.6|95353.6|95312.1|55
1652102720000|2022-05-09 13:25:20|95367.8|95317.8|95348|95323|95367.8|95329.3|95347|95307.8|63
1652102730000|2022-05-09 13:25:30|95347.7|95322.7|95354.4|95304.4|95360.6|95322.7|95347.1|95304.4|43
1652102740000|2022-05-09 13:25:40|95355.5|95305.5|95354.1|95304.1|95355.5|95305.5|95353.4|95303.4|26
1652102750000|2022-05-09 13:25:50|95354.3|95304.3|95356.6|95306.6|95365.6|95320.4|95344.7|95304.2|45
1652102760000|2022-05-09 13:26:00|95356.2|95306.2|95351.9|95326.9|95366.5|95327.2|95351.9|95303.5|58
1652102770000|2022-05-09 13:26:10|95365.4|95315.4|95367.3|95317.3|95376.2|95326.2|95357.2|95307.2|63
1652102780000|2022-05-09 13:26:20|95366.7|95316.7|95342.7|95292.7|95369.1|95319.1|95330.5|95289.7|66
1652102790000|2022-05-09 13:26:30|95343.8|95293.8|95352.5|95302.5|95355.7|95312|95337|95293|53
1652102800000|2022-05-09 13:26:40|95339.5|95314.5|95357.9|95307.9|95359|95314.6|95338.5|95298.4|48
1652102810000|2022-05-09 13:26:50|95355.9|95305.9|95369.9|95319.9|95369.9|95333.9|95341.8|95300.9|52
1652102820000|2022-05-09 13:27:00|95369.6|95319.6|95371.5|95321.5|95398.8|95348.8|95363.6|95314.3|75
1652102830000|2022-05-09 13:27:10|95371.7|95321.7|95376|95326|95405.3|95355.3|95371.7|95321.7|75
1652102840000|2022-05-09 13:27:20|95375.8|95325.8|95363.6|95313.6|95376.4|95326.4|95362.2|95312.2|60
1652102850000|2022-05-09 13:27:30|95363.8|95313.8|95367.5|95317.5|95370.5|95320.5|95355.8|95305.8|61
1652102860000|2022-05-09 13:27:40|95367.7|95317.7|95369.8|95319.8|95369.8|95319.8|95362.3|95312.3|58
1652102870000|2022-05-09 13:27:50|95373.8|95323.8|95387|95337|95403.6|95353.6|95371.4|95321.4|75
1652102880000|2022-05-09 13:28:00|95386.5|95336.5|95406.1|95356.1|95427.8|95377.8|95386.5|95336.5|77
1652102890000|2022-05-09 13:28:10|95402.9|95352.9|95393.2|95343.2|95418.2|95368.2|95393.2|95343.2|64
1652102900000|2022-05-09 13:28:20|95385.2|95335.2|95366.9|95316.9|95385.2|95335.2|95366.3|95316.3|68
1652102910000|2022-05-09 13:28:30|95364.2|95314.2|95364.1|95314.1|95367.1|95330.4|95353.1|95313.1|49
1652102920000|2022-05-09 13:28:40|95350.6|95325.6|95384|95334|95388.9|95338.9|95350.6|95311.6|65
1652102930000|2022-05-09 13:28:50|95383.3|95333.3|95387.3|95337.3|95388.6|95338.6|95357.3|95316.6|69
1652102940000|2022-05-09 13:29:00|95386.5|95336.5|95387.9|95337.9|95392.6|95342.6|95385.5|95335.5|59
1652102950000|2022-05-09 13:29:10|95391.7|95341.7|95382.9|95332.9|95391.7|95341.7|95381.5|95331.5|52
1652102960000|2022-05-09 13:29:20|95380.9|95330.9|95371.2|95321.2|95385|95335|95369.1|95319.1|65
1652102970000|2022-05-09 13:29:30|95371.1|95321.1|95385.8|95335.8|95391.6|95341.6|95371.1|95321.1|68
1652102980000|2022-05-09 13:29:40|95384.7|95334.7|95387.1|95337.1|95390.2|95340.2|95383.1|95333.1|64
1652102990000|2022-05-09 13:29:50|95388.9|95338.9|95400.2|95350.2|95409.8|95369.7|95388.1|95338.1|69
1652103000000|2022-05-09 13:30:00|95401.3|95351.3|95436.1|95386.1|95453.9|95403.9|95393.4|95343.4|69
1652103010000|2022-05-09 13:30:10|95435.3|95385.3|95419.9|95369.9|95437.1|95387.1|95406|95356|70
1652103020000|2022-05-09 13:30:20|95421|95371|95422.6|95372.6|95449.4|95399.4|95393.3|95343.3|76
1652103030000|2022-05-09 13:30:30|95421.4|95371.4|95385.8|95335.8|95438.5|95388.5|95372|95322|75
1652103040000|2022-05-09 13:30:40|95386.9|95336.9|95379.6|95329.6|95386.9|95336.9|95379.6|95329.6|67
1652103050000|2022-05-09 13:30:50|95379.3|95329.3|95408.5|95358.5|95419.2|95369.2|95379.2|95329.2|73
1652103060000|2022-05-09 13:31:00|95408.8|95358.8|95405.7|95355.7|95429.5|95379.5|95380.5|95330.5|73
1652103070000|2022-05-09 13:31:10|95407|95357|95367.7|95317.7|95430.4|95380.4|95366|95316|78
1652103080000|2022-05-09 13:31:20|95367.1|95317.1|95366.4|95316.4|95369.9|95319.9|95363.3|95313.3|60
1652103090000|2022-05-09 13:31:30|95366.3|95316.3|95403.3|95353.3|95407.7|95357.7|95365.7|95315.7|76
1652103100000|2022-05-09 13:31:40|95398.7|95348.7|95420.7|95370.7|95420.9|95370.9|95392.6|95342.6|76
1652103110000|2022-05-09 13:31:50|95416.4|95366.4|95420.5|95370.5|95436.8|95386.8|95406.7|95356.7|75
1652103120000|2022-05-09 13:32:00|95421.2|95371.2|95365.6|95315.6|95421.2|95371.2|95361.4|95311.4|76
1652103130000|2022-05-09 13:32:10|95365.4|95315.4|95373.6|95323.6|95373.6|95323.6|95355.3|95305.3|68
1652103140000|2022-05-09 13:32:20|95372.5|95322.5|95381|95331|95394.3|95344.3|95364.7|95314.7|66
1652103150000|2022-05-09 13:32:30|95380.9|95330.9|95379.4|95329.4|95435.3|95385.3|95366|95316|78
1652103160000|2022-05-09 13:32:40|95378|95328|95379.8|95329.8|95388.4|95338.4|95368.9|95318.9|70
1652103170000|2022-05-09 13:32:50|95380|95330|95398.2|95348.2|95399.2|95349.2|95376.3|95326.3|69
1652103180000|2022-05-09 13:33:00|95399.1|95349.1|95433.5|95383.5|95434.5|95384.5|95398.5|95348.5|73
1652103190000|2022-05-09 13:33:10|95433.9|95383.9|95436.5|95386.5|95441.2|95391.2|95427.6|95377.6|65
1652103200000|2022-05-09 13:33:20|95436.2|95386.2|95437.5|95387.5|95445.5|95406.6|95430.3|95382.5|67
1652103210000|2022-05-09 13:33:30|95437|95387|95409.8|95359.8|95441|95399.8|95401.1|95351.1|77
1652103220000|2022-05-09 13:33:40|95406.8|95356.8|95417.4|95367.4|95420.2|95370.2|95398.9|95348.9|76
1652103230000|2022-05-09 13:33:50|95421.1|95371.1|95408.7|95358.7|95433.5|95383.5|95407.4|95357.4|77
1652103240000|2022-05-09 13:34:00|95403.3|95353.3|95411|95361|95413.6|95363.6|95401.1|95351.1|69
1652103250000|2022-05-09 13:34:10|95409.2|95359.2|95399.4|95349.4|95438|95388|95397.2|95347.2|72
1652103260000|2022-05-09 13:34:20|95400.4|95350.4|95408.3|95358.3|95418.9|95368.9|95400|95350|66
1652103270000|2022-05-09 13:34:30|95408.1|95358.1|95409.6|95359.6|95434.9|95384.9|95390.2|95340.2|79
1652103280000|2022-05-09 13:34:40|95410.8|95360.8|95403.1|95353.1|95418.1|95368.1|95393.4|95343.4|73
1652103290000|2022-05-09 13:34:50|95403.9|95353.9|95416.1|95366.1|95430.3|95380.3|95398.3|95348.3|73
1652103300000|2022-05-09 13:35:00|95413.9|95363.9|95395.7|95345.7|95413.9|95363.9|95381.3|95331.3|77
1652103310000|2022-05-09 13:35:10|95395.8|95345.8|95412|95362|95419.4|95369.4|95391.6|95341.6|76
1652103320000|2022-05-09 13:35:20|95411.8|95361.8|95413.7|95363.7|95426.2|95376.2|95400.8|95350.8|76
1652103330000|2022-05-09 13:35:30|95414.7|95364.7|95420.3|95370.3|95437.3|95387.3|95414.7|95364.7|76
1652103340000|2022-05-09 13:35:40|95421.9|95371.9|95469|95419|95474.8|95424.8|95416.2|95366.2|75
1652103350000|2022-05-09 13:35:50|95467.7|95417.7|95494.3|95444.3|95494.3|95444.3|95464.4|95414.4|78
1652103360000|2022-05-09 13:36:00|95497|95447|95545.5|95495.5|95545.5|95495.5|95486.7|95436.7|79
1652103370000|2022-05-09 13:36:10|95543.9|95493.9|95592.2|95542.2|95593.6|95543.6|95539.8|95489.8|76
1652103380000|2022-05-09 13:36:20|95591.9|95541.9|95555.5|95505.5|95595.4|95545.4|95555.1|95505.1|75
1652103390000|2022-05-09 13:36:30|95552.7|95502.7|95488.6|95438.6|95554.4|95504.4|95463.8|95362.2|72
1652103400000|2022-05-09 13:36:40|95488.3|95438.3|95445.2|95395.2|95521|95471|95443.2|95393.2|76
1652103410000|2022-05-09 13:36:50|95446.4|95396.4|95437.5|95387.5|95447.2|95397.2|95435.9|95385.9|73
1652103420000|2022-05-09 13:37:00|95436.2|95386.2|95463.2|95413.2|95466.6|95416.6|95423.2|95373.2|76
1652103430000|2022-05-09 13:37:10|95462.7|95412.7|95498.9|95448.9|95512.2|95462.2|95459.4|95409.4|77
1652103440000|2022-05-09 13:37:20|95493.2|95443.2|95484.3|95434.3|95507|95457|95465.8|95415.8|75
1652103450000|2022-05-09 13:37:30|95483.7|95433.7|95484.8|95434.8|95488.1|95438.1|95457.2|95407.2|79
1652103460000|2022-05-09 13:37:40|95483.5|95433.5|95483.2|95433.2|95484.3|95434.3|95473.5|95423.5|71
1652103470000|2022-05-09 13:37:50|95482.6|95432.6|95494.2|95444.2|95494.7|95444.7|95481.4|95431.4|68
1652103480000|2022-05-09 13:38:00|95495.3|95445.3|95500.7|95450.7|95505.3|95455.3|95495.3|95445.3|59
1652103490000|2022-05-09 13:38:10|95502.2|95452.2|95488.8|95438.8|95502.2|95452.2|95482.9|95432.9|69
1652103500000|2022-05-09 13:38:20|95488.9|95438.9|95487.8|95437.8|95491.3|95441.3|95484.5|95434.5|60
1652103510000|2022-05-09 13:38:30|95488|95438|95477.2|95427.2|95488|95438|95473.3|95423.3|74
1652103520000|2022-05-09 13:38:40|95476.2|95426.2|95465.7|95415.7|95478.3|95428.3|95463.9|95413.9|75
1652103530000|2022-05-09 13:38:50|95466.5|95416.5|95470.1|95420.1|95475.7|95425.7|95466|95416|72
1652103540000|2022-05-09 13:39:00|95470.4|95420.4|95453.8|95403.8|95472.6|95422.6|95449.6|95399.6|69
1652103550000|2022-05-09 13:39:10|95459.1|95409.1|95447.6|95397.6|95459.8|95418.2|95435.2|95385.2|77
1652103560000|2022-05-09 13:39:20|95447.4|95397.4|95467.5|95417.5|95479.5|95429.5|95445.1|95395.1|75
1652103570000|2022-05-09 13:39:30|95465.8|95415.8|95465.2|95415.2|95477.2|95427.2|95465.2|95415.2|67
1652103580000|2022-05-09 13:39:40|95465.9|95415.9|95455.2|95405.2|95468.1|95418.1|95453.7|95403.7|65
1652103590000|2022-05-09 13:39:50|95455.6|95405.6|95508.5|95458.5|95508.9|95458.9|95454.9|95404.9|78
1652103600000|2022-05-09 13:40:00|95507.2|95457.2|95549.7|95499.7|95550.6|95500.6|95507.2|95457.2|79
1652103610000|2022-05-09 13:40:10|95549.6|95499.6|95630.7|95580.7|95637.4|95587.4|95549.4|95499.4|75
1652103620000|2022-05-09 13:40:20|95630.9|95580.9|95630.8|95580.8|95637.1|95587.1|95624.9|95574.9|76
1652103630000|2022-05-09 13:40:30|95631.2|95581.2|95646.7|95596.7|95661.2|95611.2|95627.3|95577.3|77
1652103640000|2022-05-09 13:40:40|95647.5|95597.5|95620.4|95570.4|95655.1|95605.1|95619.7|95569.7|76
1652103650000|2022-05-09 13:40:50|95619.6|95569.6|95629.6|95579.6|95634.6|95595.2|95619.6|95569.6|73
1652103660000|2022-05-09 13:41:00|95628.6|95578.6|95634.8|95584.8|95638.2|95588.2|95618.4|95568.4|76
1652103670000|2022-05-09 13:41:10|95632.7|95582.7|95665.7|95615.7|95667.2|95617.2|95632.7|95582.7|79
1652103680000|2022-05-09 13:41:20|95667|95617|95651|95601|95677.9|95627.9|95647.4|95597.4|79
1652103690000|2022-05-09 13:41:30|95649.8|95599.8|95598.9|95548.9|95649.8|95599.8|95596.1|95546.1|77
1652103700000|2022-05-09 13:41:40|95599.2|95549.2|95599.1|95549.1|95602.7|95552.7|95593.6|95543.6|76
1652103710000|2022-05-09 13:41:50|95599.3|95549.3|95603.2|95553.2|95605.4|95555.4|95589.4|95539.4|66
1652103720000|2022-05-09 13:42:00|95602.3|95552.3|95660.1|95610.1|95665.3|95615.3|95602.3|95552.3|76
1652103730000|2022-05-09 13:42:10|95660.8|95610.8|95687.6|95637.6|95689.9|95639.9|95660.6|95610.6|80
1652103740000|2022-05-09 13:42:20|95693.6|95643.6|95694.8|95644.8|95695.7|95645.7|95668.2|95618.2|76
1652103750000|2022-05-09 13:42:30|95691.1|95641.1|95652.2|95602.2|95696.6|95646.6|95645.2|95595.2|75
1652103760000|2022-05-09 13:42:40|95652.7|95602.7|95674.4|95624.4|95677|95627|95639.6|95589.6|69
1652103770000|2022-05-09 13:42:50|95674.3|95624.3|95660.2|95610.2|95674.4|95624.4|95653.9|95603.9|69
1652103780000|2022-05-09 13:43:00|95660.1|95610.1|95638.2|95588.2|95666.6|95616.6|95635.3|95585.3|73
1652103790000|2022-05-09 13:43:10|95638.9|95588.9|95613.9|95563.9|95639.6|95589.6|95601.7|95551.7|77
1652103800000|2022-05-09 13:43:20|95614.2|95564.2|95634.6|95584.6|95640.4|95590.4|95612|95562|75
1652103810000|2022-05-09 13:43:30|95635.2|95585.2|95628.6|95578.6|95642.8|95592.8|95628.3|95578.3|63
1652103820000|2022-05-09 13:43:40|95629|95579|95621.7|95571.7|95631.1|95581.1|95616.8|95566.8|71
1652103830000|2022-05-09 13:43:50|95621.5|95571.5|95637.9|95587.9|95637.9|95587.9|95618.3|95568.3|69
1652103840000|2022-05-09 13:44:00|95639.5|95589.5|95647.8|95597.8|95648.8|95598.8|95634.1|95584.1|69
1652103850000|2022-05-09 13:44:10|95648.2|95598.2|95627.6|95577.6|95648.6|95598.6|95625.3|95575.3|66
1652103860000|2022-05-09 13:44:20|95627.2|95577.2|95622.5|95572.5|95633.7|95583.7|95620.2|95570.2|75
1652103870000|2022-05-09 13:44:30|95622.4|95572.4|95596.8|95546.8|95626.4|95576.4|95592.4|95542.4|69
1652103880000|2022-05-09 13:44:40|95595.6|95545.6|95594.7|95544.7|95599.4|95549.4|95584.7|95534.7|77
1652103890000|2022-05-09 13:44:50|95594.1|95544.1|95599.6|95549.6|95602.6|95552.6|95591.4|95541.4|71
1652103900000|2022-05-09 13:45:00|95601.3|95551.3|95604.2|95554.2|95611.8|95561.8|95590.2|95540.2|76
1652103910000|2022-05-09 13:45:10|95606.1|95556.1|95613.7|95563.7|95624|95574|95601.9|95551.9|78
1652103920000|2022-05-09 13:45:20|95614|95564|95610.6|95560.6|95621.3|95571.3|95606.6|95556.6|75
1652103930000|2022-05-09 13:45:30|95610.8|95560.8|95650.4|95600.4|95651|95601|95609|95559|70
1652103940000|2022-05-09 13:45:40|95647.9|95597.9|95650.9|95600.9|95652.1|95602.1|95644.9|95594.9|69
1652103950000|2022-05-09 13:45:50|95650.6|95600.6|95597.1|95547.1|95650.6|95600.6|95591.4|95541.4|72
1652103960000|2022-05-09 13:46:00|95597.4|95547.4|95605.6|95555.6|95607.3|95557.3|95597.4|95547.4|69
1652103970000|2022-05-09 13:46:10|95605.5|95555.5|95633.3|95583.3|95655.1|95605.1|95605.2|95555.2|73
1652103980000|2022-05-09 13:46:20|95634.7|95584.7|95643.5|95593.5|95644.4|95594.4|95629.5|95579.5|70
1652103990000|2022-05-09 13:46:30|95643.4|95593.4|95639|95589|95643.4|95593.4|95634.4|95584.4|72
1652104000000|2022-05-09 13:46:40|95636.5|95586.5|95642.2|95592.2|95643.9|95593.9|95635.7|95585.7|72
1652104010000|2022-05-09 13:46:50|95638.8|95588.8|95632.7|95582.7|95644.9|95594.9|95628.5|95578.5|74
1652104020000|2022-05-09 13:47:00|95629|95579|95623.2|95573.2|95631.2|95581.2|95615.2|95565.2|74
1652104030000|2022-05-09 13:47:10|95622.1|95572.1|95668|95618|95668|95618|95622.1|95572.1|74
1652104040000|2022-05-09 13:47:20|95668.4|95618.4|95688.8|95638.8|95688.8|95638.8|95666.4|95616.4|78
1652104050000|2022-05-09 13:47:30|95690.2|95640.2|95703.9|95653.9|95704.8|95654.8|95690.2|95640.2|75
1652104060000|2022-05-09 13:47:40|95702.8|95652.8|95706.1|95656.1|95711.8|95661.8|95694.3|95644.3|68
1652104070000|2022-05-09 13:47:50|95706.6|95656.6|95696|95646|95706.8|95656.8|95692|95642|73
1652104080000|2022-05-09 13:48:00|95696.4|95646.4|95698.8|95648.8|95698.8|95648.8|95686.3|95636.3|69
1652104090000|2022-05-09 13:48:10|95698.7|95648.7|95715.8|95665.8|95727.6|95677.6|95697.5|95647.5|77
1652104100000|2022-05-09 13:48:20|95715.9|95665.9|95715.5|95665.5|95728.4|95678.4|95711.5|95661.5|65
1652104110000|2022-05-09 13:48:30|95715.4|95665.4|95723.1|95673.1|95728.5|95678.5|95711.7|95661.7|64
1652104120000|2022-05-09 13:48:40|95721.7|95671.7|95724.8|95674.8|95724.8|95674.8|95711|95661|67
1652104130000|2022-05-09 13:48:50|95722.1|95672.1|95734.2|95684.2|95746.4|95696.4|95722.1|95672.1|71
1652104140000|2022-05-09 13:49:00|95732.9|95682.9|95734.9|95684.9|95740.6|95690.6|95701|95651|73
1652104150000|2022-05-09 13:49:10|95734.7|95684.7|95743.7|95693.7|95747.9|95697.9|95734.7|95684.7|74
1652104160000|2022-05-09 13:49:20|95744.4|95694.4|95747.4|95697.4|95754.9|95704.9|95741|95691|75
1652104170000|2022-05-09 13:49:30|95749.6|95699.6|95767.4|95717.4|95769.4|95719.4|95746.8|95696.8|74
1652104180000|2022-05-09 13:49:40|95769.9|95719.9|95764.7|95714.7|95777.4|95727.4|95761.9|95711.9|70
1652104190000|2022-05-09 13:49:50|95766.3|95716.3|95764.4|95714.4|95767.6|95717.6|95755.6|95705.6|73
1652104200000|2022-05-09 13:50:00|95764.6|95714.6|95799.6|95749.6|95805.2|95755.2|95764.6|95714.6|72
1652104210000|2022-05-09 13:50:10|95799.2|95749.2|95782.1|95732.1|95801|95751|95782.1|95732.1|67
1652104220000|2022-05-09 13:50:20|95786.1|95736.1|95762.4|95712.4|95786.5|95736.5|95761.6|95711.6|73
1652104230000|2022-05-09 13:50:30|95761.9|95711.9|95763|95713|95763|95713|95745|95695|79
1652104240000|2022-05-09 13:50:40|95761.3|95711.3|95767.6|95717.6|95767.6|95717.6|95754.7|95704.7|73
1652104250000|2022-05-09 13:50:50|95766.6|95716.6|95789.9|95739.9|95790.8|95740.8|95766.3|95716.3|68
1652104260000|2022-05-09 13:51:00|95784.9|95734.9|95784.8|95734.8|95793.5|95743.5|95783.9|95733.9|72
1652104270000|2022-05-09 13:51:10|95788.1|95738.1|95775.1|95725.1|95790.2|95740.2|95767.6|95717.6|69
1652104280000|2022-05-09 13:51:20|95775|95725|95770.9|95720.9|95777.1|95727.1|95761.3|95711.3|66
1652104290000|2022-05-09 13:51:30|95771.4|95721.4|95738.4|95688.4|95771.4|95721.4|95738.4|95688.4|71
1652104300000|2022-05-09 13:51:40|95740.1|95690.1|95653.4|95603.4|95740.8|95690.8|95648.6|95598.6|76
1652104310000|2022-05-09 13:51:50|95663.9|95613.9|95651.3|95601.3|95673.2|95623.2|95626.2|95576.2|76
1652104320000|2022-05-09 13:52:00|95654.6|95604.6|95660.8|95610.8|95666.6|95616.6|95653.3|95603.3|70
1652104330000|2022-05-09 13:52:10|95660.2|95610.2|95662.3|95612.3|95667.1|95617.1|95659.2|95609.2|65
1652104340000|2022-05-09 13:52:20|95662.4|95612.4|95654.6|95604.6|95662.9|95612.9|95651.9|95601.9|61
1652104350000|2022-05-09 13:52:30|95653.9|95603.9|95645.9|95595.9|95653.9|95603.9|95644.2|95594.2|51
1652104360000|2022-05-09 13:52:40|95646.9|95596.9|95648|95598|95650.3|95600.3|95640.4|95590.4|67
1652104370000|2022-05-09 13:52:50|95647.2|95597.2|95653.3|95603.3|95660.3|95610.3|95647.2|95597.2|62
1652104380000|2022-05-09 13:53:00|95651.7|95601.7|95637.3|95587.3|95651.7|95601.7|95624.8|95574.8|70
1652104390000|2022-05-09 13:53:10|95637.4|95587.4|95635|95585|95638.6|95588.6|95633.2|95583.2|69
1652104400000|2022-05-09 13:53:20|95634.8|95584.8|95605.4|95555.4|95637.3|95587.3|95604.7|95554.7|67
1652104410000|2022-05-09 13:53:30|95605.8|95555.8|95598.2|95548.2|95612.5|95562.5|95597.3|95547.3|71
1652104420000|2022-05-09 13:53:40|95599|95549|95570.4|95520.4|95601.9|95551.9|95567.8|95517.8|66
1652104430000|2022-05-09 13:53:50|95570.5|95520.5|95586.6|95536.6|95592|95542|95569|95519|61
1652104440000|2022-05-09 13:54:00|95587.1|95537.1|95613.3|95563.3|95613.3|95563.3|95583.6|95533.6|71
1652104450000|2022-05-09 13:54:10|95608.1|95558.1|95600.7|95550.7|95609|95559|95590.8|95540.8|66
1652104460000|2022-05-09 13:54:20|95601.8|95551.8|95592|95542|95604.1|95554.1|95583|95533|70
1652104470000|2022-05-09 13:54:30|95590.9|95540.9|95588.9|95538.9|95592.4|95542.4|95578.8|95528.8|62
1652104480000|2022-05-09 13:54:40|95589.1|95539.1|95588|95538|95595.4|95545.4|95586.3|95536.3|76
1652104490000|2022-05-09 13:54:50|95590.7|95540.7|95599.8|95549.8|95599.8|95549.8|95587.5|95537.5|68
1652104500000|2022-05-09 13:55:00|95599.7|95549.7|95594|95544|95600.3|95550.3|95590.7|95540.7|62
1652104510000|2022-05-09 13:55:10|95593.2|95543.2|95591.3|95541.3|95595.1|95545.1|95585.7|95535.7|60
1652104520000|2022-05-09 13:55:20|95591.1|95541.1|95589.6|95539.6|95592.7|95542.7|95588.3|95538.3|53
1652104530000|2022-05-09 13:55:30|95589.3|95539.3|95639.4|95589.4|95639.7|95589.7|95587.7|95537.7|71
1652104540000|2022-05-09 13:55:40|95640|95590|95655.1|95605.1|95661.2|95611.2|95637.9|95587.9|73
1652104550000|2022-05-09 13:55:50|95656.4|95606.4|95668|95618|95672.5|95622.5|95651.2|95601.2|76
1652104560000|2022-05-09 13:56:00|95668.2|95618.2|95652.5|95602.5|95671|95621|95641.5|95591.5|69
1652104570000|2022-05-09 13:56:10|95653.3|95603.3|95640.4|95590.4|95653.3|95603.3|95636.8|95586.8|71
1652104580000|2022-05-09 13:56:20|95637.5|95587.5|95652.9|95602.9|95657|95607|95637.5|95587.5|65
1652104590000|2022-05-09 13:56:30|95649.8|95599.8|95635.1|95585.1|95650|95600|95633|95583|77
1652104600000|2022-05-09 13:56:40|95635.2|95585.2|95638.6|95588.6|95641.6|95591.6|95612.8|95562.8|65
1652104610000|2022-05-09 13:56:50|95636.1|95586.1|95655.2|95605.2|95660.7|95610.7|95631.7|95581.7|74
1652104620000|2022-05-09 13:57:00|95654|95604|95679.2|95629.2|95685.5|95635.5|95647.2|95597.2|70
1652104630000|2022-05-09 13:57:10|95678.8|95628.8|95676.2|95626.2|95690|95640|95672.6|95622.6|79
1652104640000|2022-05-09 13:57:20|95674.1|95624.1|95645.5|95595.5|95676.4|95626.4|95644.4|95594.4|73
1652104650000|2022-05-09 13:57:30|95645.3|95595.3|95661.4|95611.4|95663.5|95613.5|95644.5|95594.5|71
1652104660000|2022-05-09 13:57:40|95661.2|95611.2|95675.5|95625.5|95678|95628|95659|95609|59
1652104670000|2022-05-09 13:57:50|95676.5|95626.5|95681.8|95631.8|95687.5|95637.5|95673.6|95623.6|72
1652104680000|2022-05-09 13:58:00|95682.4|95632.4|95649.7|95599.7|95683.7|95633.7|95646.9|95596.9|75
1652104690000|2022-05-09 13:58:10|95648.1|95598.1|95652.9|95602.9|95655.8|95605.8|95635.9|95585.9|79
1652104700000|2022-05-09 13:58:20|95652.8|95602.8|95651.9|95601.9|95660.6|95610.6|95645.4|95595.4|71
1652104710000|2022-05-09 13:58:30|95649.8|95599.8|95651.5|95601.5|95651.5|95601.5|95641.9|95591.9|70
1652104720000|2022-05-09 13:58:40|95651|95601|95644|95594|95651.3|95601.3|95633.4|95583.4|69
1652104730000|2022-05-09 13:58:50|95643.7|95593.7|95648.6|95598.6|95650.7|95600.7|95643.4|95593.4|61
1652104740000|2022-05-09 13:59:00|95648.7|95598.7|95655.3|95605.3|95659|95609|95647.5|95597.5|66
1652104750000|2022-05-09 13:59:10|95655.2|95605.2|95657.8|95607.8|95660.3|95610.3|95654.7|95604.7|57
1652104760000|2022-05-09 13:59:20|95658.5|95608.5|95693.9|95643.9|95707.5|95657.5|95656.7|95606.7|65
1652104770000|2022-05-09 13:59:30|95686.8|95636.8|95699|95649|95700.8|95650.8|95679.8|95629.8|73
1652104780000|2022-05-09 13:59:40|95699.3|95649.3|95710.8|95660.8|95711|95661|95698.8|95648.8|59
1652104790000|2022-05-09 13:59:50|95710.6|95660.6|95711.1|95661.1|95716.8|95666.8|95703.2|95653.2|65
1652104800000|2022-05-09 14:00:00|95711.4|95661.4|95698.6|95648.6|95711.7|95661.7|95694.6|95644.6|74
1652104810000|2022-05-09 14:00:10|95698.7|95648.7|95707.5|95657.5|95708.4|95658.4|95694|95644|75
1652104820000|2022-05-09 14:00:20|95706.7|95656.7|95705|95655|95709.9|95659.9|95700.5|95650.5|72
1652104830000|2022-05-09 14:00:30|95701.7|95651.7|95703.9|95653.9|95723.7|95673.7|95693.5|95643.5|78
1652104840000|2022-05-09 14:00:40|95703.7|95653.7|95764.6|95714.6|95764.6|95714.6|95703.7|95653.7|77
1652104850000|2022-05-09 14:00:50|95765.5|95715.5|95769.5|95719.5|95771|95721|95756.8|95706.8|78
1652104860000|2022-05-09 14:01:00|95770.9|95720.9|95764.1|95714.1|95773|95723|95755.6|95705.6|72
1652104870000|2022-05-09 14:01:10|95764.4|95714.4|95719.5|95669.5|95764.4|95714.4|95715.5|95665.5|76
1652104880000|2022-05-09 14:01:20|95719.7|95669.7|95728.6|95678.6|95731.8|95681.8|95719.6|95669.6|66
1652104890000|2022-05-09 14:01:30|95728.5|95678.5|95667.8|95617.8|95728.5|95678.5|95667.8|95617.8|71
1652104900000|2022-05-09 14:01:40|95668.1|95618.1|95704|95654|95704|95654|95666.1|95616.1|73
1652104910000|2022-05-09 14:01:50|95701.9|95651.9|95718.5|95668.5|95725.4|95675.4|95700.9|95650.9|73
1652104920000|2022-05-09 14:02:00|95717.8|95667.8|95706.5|95656.5|95717.8|95667.8|95670|95620|76
1652104930000|2022-05-09 14:02:10|95705.2|95655.2|95707.6|95657.6|95707.6|95657.6|95692.1|95642.1|69
1652104940000|2022-05-09 14:02:20|95706.6|95656.6|95687.7|95637.7|95706.6|95656.6|95684.3|95634.3|67
1652104950000|2022-05-09 14:02:30|95688.2|95638.2|95698.5|95648.5|95699.8|95649.8|95686.4|95636.4|64
1652104960000|2022-05-09 14:02:40|95696.7|95646.7|95684.4|95634.4|95696.7|95646.7|95679.6|95629.6|68
1652104970000|2022-05-09 14:02:50|95681.8|95631.8|95676.7|95626.7|95686.5|95636.5|95674.5|95624.5|68
1652104980000|2022-05-09 14:03:00|95676|95626|95672|95622|95676.8|95626.8|95667.9|95617.9|61
1652104990000|2022-05-09 14:03:10|95671|95621|95634.7|95584.7|95672.9|95622.9|95630.9|95580.9|71
1652105000000|2022-05-09 14:03:20|95636.7|95586.7|95635.2|95585.2|95641.2|95591.2|95625.8|95575.8|72
1652105010000|2022-05-09 14:03:30|95637.3|95587.3|95657.3|95607.3|95667.4|95617.4|95637.3|95587.3|69
1652105020000|2022-05-09 14:03:40|95657.1|95607.1|95658.6|95608.6|95663|95613|95656.1|95606.1|67
1652105030000|2022-05-09 14:03:50|95659.4|95609.4|95644.8|95594.8|95662.3|95612.3|95643.6|95593.6|47
1652105040000|2022-05-09 14:04:00|95645.7|95595.7|95626.6|95576.6|95652|95602|95624.7|95574.7|72
1652105050000|2022-05-09 14:04:10|95625.4|95575.4|95635.8|95585.8|95642.6|95599.5|95622.2|95573.9|58
1652105060000|2022-05-09 14:04:20|95636.7|95586.7|95670.6|95620.6|95670.6|95620.6|95627.7|95586.7|61
1652105070000|2022-05-09 14:04:30|95673.5|95623.5|95683.7|95633.7|95688.8|95638.8|95669.4|95619.4|75
1652105080000|2022-05-09 14:04:40|95683.3|95633.3|95694.3|95644.3|95695.4|95645.4|95677.6|95627.6|70
1652105090000|2022-05-09 14:04:50|95694.1|95644.1|95693.5|95643.5|95714.5|95664.5|95691.7|95641.7|67
1652105100000|2022-05-09 14:05:00|95692.9|95642.9|95689.9|95639.9|95694.1|95644.1|95674.6|95624.6|73
1652105110000|2022-05-09 14:05:10|95688.9|95638.9|95675.1|95625.1|95688.9|95638.9|95675.1|95625.1|66
1652105120000|2022-05-09 14:05:20|95673.1|95623.1|95678.6|95628.6|95680.6|95630.6|95665.8|95615.8|60
1652105130000|2022-05-09 14:05:30|95680.3|95630.3|95686.7|95636.7|95687.8|95637.8|95679|95629|65
1652105140000|2022-05-09 14:05:40|95684.8|95634.8|95682.2|95632.2|95691.9|95641.9|95676.1|95626.1|67
1652105150000|2022-05-09 14:05:50|95681.7|95631.7|95670.4|95620.4|95685.4|95635.4|95670.4|95620.4|57
1652105160000|2022-05-09 14:06:00|95671.7|95621.7|95726.9|95676.9|95726.9|95676.9|95671.7|95621.7|76
1652105170000|2022-05-09 14:06:10|95726.8|95676.8|95752.9|95702.9|95756|95706|95716.7|95673.7|72
1652105180000|2022-05-09 14:06:20|95754.9|95704.9|95762.2|95712.2|95773.2|95723.2|95748.5|95698.5|73
1652105190000|2022-05-09 14:06:30|95761.7|95711.7|95763.9|95713.9|95766.2|95716.2|95755.1|95705.1|62
1652105200000|2022-05-09 14:06:40|95766.8|95716.8|95731.6|95681.6|95773.5|95734|95727.9|95681.6|72
1652105210000|2022-05-09 14:06:50|95732.9|95682.9|95733|95683|95738.1|95698|95720.1|95681.3|65
1652105220000|2022-05-09 14:07:00|95733.9|95683.9|95727.5|95677.5|95736.4|95686.4|95722.9|95672.9|77
1652105230000|2022-05-09 14:07:10|95726.9|95676.9|95739.1|95689.1|95746.6|95696.6|95726|95676|67
1652105240000|2022-05-09 14:07:20|95741.4|95691.4|95774.8|95724.8|95774.8|95729.7|95734.8|95684.8|74
1652105250000|2022-05-09 14:07:30|95780.8|95730.8|95774.3|95749.3|95794.6|95754.8|95769.7|95729|53
1652105260000|2022-05-09 14:07:40|95775.2|95750.2|95784|95759|95796.5|95759.2|95775.2|95737.9|53
1652105270000|2022-05-09 14:07:50|95783.9|95758.9|95794.1|95744.1|95794.1|95760.9|95783.3|95741.1|48
1652105280000|2022-05-09 14:08:00|95793.9|95743.9|95794.3|95744.3|95794.8|95744.8|95792.8|95742.8|56
1652105290000|2022-05-09 14:08:10|95794.5|95744.5|95783.3|95733.3|95794.5|95744.5|95779.9|95729.9|61
1652105300000|2022-05-09 14:08:20|95783.9|95733.9|95779.9|95729.9|95785.2|95746.3|95771.3|95724.7|68
1652105310000|2022-05-09 14:08:30|95780|95730|95778.8|95728.8|95787.4|95737.4|95775.8|95725.8|69
1652105320000|2022-05-09 14:08:40|95778.3|95728.3|95779.3|95729.3|95786.3|95736.3|95774.5|95724.5|63
1652105330000|2022-05-09 14:08:50|95779.8|95729.8|95789.3|95739.3|95789.6|95739.6|95777.4|95727.4|65
1652105340000|2022-05-09 14:09:00|95789.5|95739.5|95787.1|95737.1|95794.5|95744.5|95782|95732|64
1652105350000|2022-05-09 14:09:10|95786.7|95736.7|95815.7|95765.7|95817|95769|95782.1|95732.1|62
1652105360000|2022-05-09 14:09:20|95820.1|95770.1|95819.9|95769.9|95827.2|95785.5|95809.2|95765.2|75
1652105370000|2022-05-09 14:09:30|95820.5|95770.5|95822.5|95772.5|95824.9|95774.9|95808.9|95758.9|73
1652105380000|2022-05-09 14:09:40|95823.8|95773.8|95814|95764|95825.3|95775.3|95811.2|95761.2|65
1652105390000|2022-05-09 14:09:50|95812.6|95762.6|95814.1|95764.1|95819.8|95769.8|95811|95761|60
1652105400000|2022-05-09 14:10:00|95814.8|95764.8|95800.6|95750.6|95815|95765|95787.9|95750.3|62
1652105410000|2022-05-09 14:10:10|95798.8|95748.8|95801.5|95751.5|95802.5|95767.3|95786.2|95748.8|53
1652105420000|2022-05-09 14:10:20|95801.4|95751.4|95804|95754|95804.6|95754.6|95799.9|95749.9|47
1652105430000|2022-05-09 14:10:30|95804.4|95754.4|95801.7|95751.7|95823.7|95773.7|95787.7|95748.2|73
1652105440000|2022-05-09 14:10:40|95801.6|95751.6|95800.6|95750.6|95804.7|95754.7|95800.1|95750.1|58
1652105450000|2022-05-09 14:10:50|95800.7|95750.7|95814.6|95764.6|95814.9|95764.9|95800.7|95750.7|59
1652105460000|2022-05-09 14:11:00|95801.8|95776.8|95787.2|95737.2|95816|95776.8|95786.5|95736.5|65
1652105470000|2022-05-09 14:11:10|95787.4|95737.4|95744.8|95694.8|95787.5|95737.5|95744.6|95694.6|64
1652105480000|2022-05-09 14:11:20|95744.7|95694.7|95762.9|95712.9|95762.9|95712.9|95744.7|95694.7|65
1652105490000|2022-05-09 14:11:30|95762.4|95712.4|95761.3|95711.3|95764.5|95714.5|95759.1|95709.1|65
1652105500000|2022-05-09 14:11:40|95761.4|95711.4|95767.5|95717.5|95767.7|95717.7|95760.2|95710.2|55
1652105510000|2022-05-09 14:11:50|95767.6|95717.6|95767.5|95717.5|95767.8|95717.8|95764.8|95714.8|58
1652105520000|2022-05-09 14:12:00|95767.3|95717.3|95772.2|95722.2|95774.6|95724.6|95766.1|95716.1|59
1652105530000|2022-05-09 14:12:10|95772.1|95722.1|95766.1|95716.1|95775.1|95725.1|95766.1|95716.1|66
1652105540000|2022-05-09 14:12:20|95762.1|95712.1|95755.1|95705.1|95762.1|95712.1|95749.1|95699.1|71
1652105550000|2022-05-09 14:12:30|95756|95706|95756.7|95706.7|95757.1|95707.1|95755|95705|46
1652105560000|2022-05-09 14:12:40|95756.6|95706.6|95731.8|95681.8|95757.1|95707.1|95731.8|95681.8|47
1652105570000|2022-05-09 14:12:50|95732.5|95682.5|95726.3|95676.3|95732.5|95682.5|95723.6|95673.6|70
1652105580000|2022-05-09 14:13:00|95726.5|95676.5|95724.7|95674.7|95726.8|95676.8|95723|95673|47
1652105590000|2022-05-09 14:13:10|95725.1|95675.1|95717.6|95667.6|95725.4|95675.4|95713.6|95663.6|54
1652105600000|2022-05-09 14:13:20|95717.8|95667.8|95707.4|95657.4|95717.8|95667.8|95703|95653|61
1652105610000|2022-05-09 14:13:30|95707.7|95657.7|95712.7|95662.7|95713.5|95663.5|95703.4|95653.4|61
1652105620000|2022-05-09 14:13:40|95713.2|95663.2|95716.5|95666.5|95721.6|95671.6|95713.2|95663.2|58
1652105630000|2022-05-09 14:13:50|95717.1|95667.1|95720.9|95670.9|95721.4|95671.4|95714.4|95664.4|57
1652105640000|2022-05-09 14:14:00|95721.3|95671.3|95721.8|95671.8|95723.8|95673.8|95709.9|95659.9|61
1652105650000|2022-05-09 14:14:10|95721.2|95671.2|95716.4|95666.4|95721.2|95671.2|95707.1|95657.1|55
1652105660000|2022-05-09 14:14:20|95716.3|95666.3|95702.5|95652.5|95716.6|95666.6|95702.5|95652.5|56
1652105670000|2022-05-09 14:14:30|95702.2|95652.2|95685.4|95660.4|95703|95664.5|95683.8|95643.5|55
1652105680000|2022-05-09 14:14:40|95686.3|95661.3|95702.8|95652.8|95703.9|95667.4|95680.1|95630.1|67
1652105690000|2022-05-09 14:14:50|95701.7|95651.7|95707.7|95657.7|95708.4|95658.4|95701.7|95651.7|46
1652105700000|2022-05-09 14:15:00|95706.9|95656.9|95706.1|95656.1|95710.1|95660.1|95700.8|95650.8|60
1652105710000|2022-05-09 14:15:10|95707.5|95657.5|95699.5|95649.5|95707.6|95657.6|95695.8|95645.8|60
1652105720000|2022-05-09 14:15:20|95700.9|95650.9|95717.1|95667.1|95717.1|95667.1|95699.5|95649.5|54
1652105730000|2022-05-09 14:15:30|95718|95668|95713.9|95663.9|95719.2|95669.2|95711.4|95661.4|62
1652105740000|2022-05-09 14:15:40|95714.4|95664.4|95709.8|95659.8|95714.4|95664.4|95708.3|95658.3|52
1652105750000|2022-05-09 14:15:50|95709.7|95659.7|95704|95654|95710.2|95660.2|95698.6|95648.6|56
1652105760000|2022-05-09 14:16:00|95705.3|95655.3|95700.5|95650.5|95707.8|95657.8|95698.2|95648.2|57
1652105770000|2022-05-09 14:16:10|95700.2|95650.2|95697.3|95647.3|95705.3|95655.3|95695.9|95645.9|57
1652105780000|2022-05-09 14:16:20|95698.1|95648.1|95709.6|95659.6|95710.9|95660.9|95696.6|95646.6|57
1652105790000|2022-05-09 14:16:30|95709.5|95659.5|95754.4|95704.4|95757.7|95707.7|95708.5|95658.5|66
1652105800000|2022-05-09 14:16:40|95754.8|95704.8|95784.4|95734.4|95785.5|95735.5|95741.9|95691.9|74
1652105810000|2022-05-09 14:16:50|95784.1|95734.1|95759.3|95709.3|95788.5|95738.5|95757.9|95707.9|56
1652105820000|2022-05-09 14:17:00|95758.6|95708.6|95760.1|95710.1|95763.7|95713.7|95755.8|95705.8|59
1652105830000|2022-05-09 14:17:10|95760.5|95710.5|95756.9|95706.9|95768.9|95718.9|95755.2|95705.2|65
1652105840000|2022-05-09 14:17:20|95757|95707|95758|95708|95762.7|95712.7|95752.6|95702.6|64
1652105850000|2022-05-09 14:17:30|95758.2|95708.2|95759.5|95709.5|95762.5|95712.5|95756.7|95706.7|38
1652105860000|2022-05-09 14:17:40|95759.2|95709.2|95768.1|95718.1|95770|95720|95757.5|95707.5|56
1652105870000|2022-05-09 14:17:50|95768.3|95718.3|95765.8|95715.8|95768.3|95718.3|95761|95711|51
1652105880000|2022-05-09 14:18:00|95766|95716|95811.2|95761.2|95812.3|95762.3|95752.3|95702.3|64
1652105890000|2022-05-09 14:18:10|95809.9|95759.9|95815.2|95765.2|95817.3|95767.3|95809|95759|61
1652105900000|2022-05-09 14:18:20|95815.6|95765.6|95804.5|95754.5|95815.6|95765.6|95804.5|95754.5|47
1652105910000|2022-05-09 14:18:30|95804.4|95754.4|95805|95755|95808.6|95758.6|95798.6|95748.6|57
1652105920000|2022-05-09 14:18:40|95803.7|95753.7|95802.6|95752.6|95806.1|95756.1|95797.8|95747.8|56
1652105930000|2022-05-09 14:18:50|95802.2|95752.2|95802.5|95752.5|95815.5|95765.5|95796.4|95746.4|66
1652105940000|2022-05-09 14:19:00|95803.7|95753.7|95800.1|95750.1|95806.7|95756.7|95794|95744|68
1652105950000|2022-05-09 14:19:10|95800.2|95750.2|95794.1|95744.1|95800.9|95750.9|95787.1|95737.1|54
1652105960000|2022-05-09 14:19:20|95794|95744|95777.7|95727.7|95795.7|95745.7|95771.4|95721.4|53
1652105970000|2022-05-09 14:19:30|95777.5|95727.5|95789.5|95739.5|95792|95742|95777.4|95727.4|57
1652105980000|2022-05-09 14:19:40|95790|95740|95803.2|95753.2|95810.1|95760.1|95790|95740|70
1652105990000|2022-05-09 14:19:50|95803|95753|95848.3|95798.3|95848.9|95798.9|95803|95753|69
1652106000000|2022-05-09 14:20:00|95848.8|95798.8|95847.2|95797.2|95868.7|95818.7|95842.9|95794.3|72
1652106010000|2022-05-09 14:20:10|95847.4|95797.4|95827.4|95777.4|95847.4|95797.4|95816.5|95766.5|70
1652106020000|2022-05-09 14:20:20|95827.1|95777.1|95828.8|95778.8|95830.9|95780.9|95820.6|95770.6|63
1652106030000|2022-05-09 14:20:30|95831.3|95781.3|95818.9|95793.9|95831.9|95798.1|95813.6|95780.5|64
1652106040000|2022-05-09 14:20:40|95819.2|95794.2|95857.3|95807.3|95861.3|95811.3|95814.9|95788.8|69
1652106050000|2022-05-09 14:20:50|95857.1|95807.1|95880.6|95830.6|95885.6|95835.6|95857.1|95807.1|74
1652106060000|2022-05-09 14:21:00|95880.1|95830.1|95897.9|95847.9|95907.1|95857.1|95879.8|95829.8|74
1652106070000|2022-05-09 14:21:10|95897.3|95847.3|95896.3|95846.3|95900.1|95850.1|95893.3|95843.3|66
1652106080000|2022-05-09 14:21:20|95896.2|95846.2|95889.8|95839.8|95900.7|95850.7|95888.9|95838.9|62
1652106090000|2022-05-09 14:21:30|95888|95838|95889.6|95839.6|95892|95842|95887.6|95837.6|55
1652106100000|2022-05-09 14:21:40|95888.9|95838.9|95879.7|95829.7|95894.3|95844.3|95877|95827|63
1652106110000|2022-05-09 14:21:50|95879.9|95829.9|95875.5|95825.5|95884.8|95834.8|95875.5|95825.5|42
1652106120000|2022-05-09 14:22:00|95871.8|95821.8|95852|95802|95871.8|95821.8|95849.3|95799.3|64
1652106130000|2022-05-09 14:22:10|95850.8|95800.8|95873.5|95823.5|95886.8|95836.8|95848.2|95798.2|65
1652106140000|2022-05-09 14:22:20|95873.6|95823.6|95871.8|95821.8|95876.4|95826.4|95869.6|95819.6|56
1652106150000|2022-05-09 14:22:30|95872.1|95822.1|95869.6|95819.6|95874.2|95824.2|95866.9|95816.9|54
1652106160000|2022-05-09 14:22:40|95868.3|95818.3|95908|95858|95908|95858|95868.2|95818.2|58
1652106170000|2022-05-09 14:22:50|95908.2|95858.2|95922.2|95872.2|95922.2|95872.2|95904.6|95854.6|66
1652106180000|2022-05-09 14:23:00|95921.3|95871.3|95920.1|95870.1|95929|95879|95899.5|95849.5|62
1652106190000|2022-05-09 14:23:10|95921|95871|95926.2|95876.2|95926.2|95876.2|95919.1|95869.1|45
1652106200000|2022-05-09 14:23:20|95926.4|95876.4|95925.9|95875.9|95932.8|95882.8|95925|95875|51
1652106210000|2022-05-09 14:23:30|95926|95876|95928.4|95878.4|95933.2|95891.2|95916.2|95874.2|58
1652106220000|2022-05-09 14:23:40|95929.7|95879.7|95928.4|95878.4|95933.7|95883.7|95925.3|95875.3|51
1652106230000|2022-05-09 14:23:50|95927.2|95877.2|95919.4|95869.4|95928.2|95878.2|95918.9|95868.9|52
1652106240000|2022-05-09 14:24:00|95920.6|95870.6|95934.6|95884.6|95934.6|95887.8|95911.7|95869.1|61
1652106250000|2022-05-09 14:24:10|95934.1|95884.1|95936.5|95886.5|95939.5|95889.5|95932.5|95882.5|58
1652106260000|2022-05-09 14:24:20|95934.7|95884.7|95937.9|95887.9|95943.5|95893.5|95934.7|95884.7|47
1652106270000|2022-05-09 14:24:30|95938.5|95888.5|95938.1|95888.1|95939|95889|95936.9|95886.9|30
1652106280000|2022-05-09 14:24:40|95938|95888|95931.1|95881.1|95940.6|95890.6|95929.8|95879.8|46
1652106290000|2022-05-09 14:24:50|95931.5|95881.5|95948.9|95898.9|95952.1|95902.1|95929.3|95879.3|48
1652106300000|2022-05-09 14:25:00|95948|95898|95959.2|95909.2|95967.6|95917.6|95939.3|95889.3|72
1652106310000|2022-05-09 14:25:10|95958.9|95908.9|95961.3|95911.3|95962.1|95912.1|95958.4|95908.4|51
1652106320000|2022-05-09 14:25:20|95961.9|95911.9|95961|95911|95962.1|95912.1|95956.7|95906.7|54
1652106330000|2022-05-09 14:25:30|95960.9|95910.9|95937.1|95887.1|95962.5|95912.5|95928.6|95887.1|50
1652106340000|2022-05-09 14:25:40|95937.5|95887.5|95933.3|95883.3|95937.6|95887.6|95931.5|95881.5|61
1652106350000|2022-05-09 14:25:50|95934.1|95884.1|95919.1|95869.1|95935.1|95885.1|95919.1|95869.1|65
1652106360000|2022-05-09 14:26:00|95919.6|95869.6|95920.2|95870.2|95926.4|95876.4|95916.4|95866.4|68
1652106370000|2022-05-09 14:26:10|95919.3|95869.3|95922.5|95872.5|95927.5|95886.7|95909.1|95868.5|58
1652106380000|2022-05-09 14:26:20|95922.1|95872.1|95920.3|95870.3|95927.5|95877.5|95920.1|95870.1|60
1652106390000|2022-05-09 14:26:30|95920.9|95870.9|95914.8|95864.8|95927|95877|95910|95860|60
1652106400000|2022-05-09 14:26:40|95914.6|95864.6|95931.2|95881.2|95938|95888|95910.4|95860.4|74
1652106410000|2022-05-09 14:26:50|95931.9|95881.9|95922|95872|95933.5|95883.5|95917.2|95867.2|66
1652106420000|2022-05-09 14:27:00|95921.9|95871.9|95913.6|95863.6|95921.9|95871.9|95911.6|95861.6|61
1652106430000|2022-05-09 14:27:10|95913.4|95863.4|95929|95879|95929|95879|95912.5|95862.5|65
1652106440000|2022-05-09 14:27:20|95926.4|95876.4|95932.4|95882.4|95932.4|95882.4|95925.1|95875.1|67
1652106450000|2022-05-09 14:27:30|95929.7|95879.7|95930.1|95880.1|95933.5|95883.5|95925.7|95875.7|45
1652106460000|2022-05-09 14:27:40|95932.8|95882.8|95921.3|95871.3|95935.3|95885.3|95921|95871|57
1652106470000|2022-05-09 14:27:50|95921.5|95871.5|95920.6|95870.6|95923.8|95873.8|95913.6|95863.6|58
1652106480000|2022-05-09 14:28:00|95921.7|95871.7|95935.3|95885.3|95937.6|95887.6|95920.4|95870.4|63
1652106490000|2022-05-09 14:28:10|95934.8|95884.8|95927.5|95877.5|95936.9|95886.9|95925.5|95875.5|59
1652106500000|2022-05-09 14:28:20|95927|95877|95933|95883|95933.8|95891.3|95916.3|95875.6|52
1652106510000|2022-05-09 14:28:30|95933.1|95883.1|95924.1|95874.1|95935.4|95885.4|95917.4|95867.4|70
1652106520000|2022-05-09 14:28:40|95924.7|95874.7|95926.7|95876.7|95926.9|95876.9|95922.2|95872.2|64
1652106530000|2022-05-09 14:28:50|95926.8|95876.8|95925.9|95875.9|95930.4|95885.7|95910.7|95871.6|66
1652106540000|2022-05-09 14:29:00|95925.2|95875.2|95924.4|95874.4|95930|95893.3|95914|95871.6|67
1652106550000|2022-05-09 14:29:10|95924.3|95874.3|95922.4|95872.4|95926.9|95885.4|95905.9|95866.2|60
1652106560000|2022-05-09 14:29:20|95920.5|95870.5|95909.1|95884.1|95924.9|95885.4|95902.6|95859.7|73
1652106570000|2022-05-09 14:29:30|95908.8|95883.8|95908.3|95883.3|95924.6|95887.8|95907.9|95869|68
1652106580000|2022-05-09 14:29:40|95908|95883|95926.6|95876.6|95931.1|95891.5|95907.5|95867.3|69
1652106590000|2022-05-09 14:29:50|95912.6|95887.6|95927.1|95877.1|95928.6|95890.8|95910.1|95871.3|69
1652106600000|2022-05-09 14:30:00|95914.9|95889.9|95924.5|95874.5|95932.9|95893.9|95912.8|95871.1|62
1652106610000|2022-05-09 14:30:10|95923.2|95873.2|95992.3|95942.3|95992.8|95942.8|95914.5|95873.2|67
1652106620000|2022-05-09 14:30:20|95994.9|95944.9|95993|95943|96000.6|95950.6|95990.3|95940.3|70
1652106630000|2022-05-09 14:30:30|95994.7|95944.7|95993.2|95943.2|95999.3|95949.3|95989.6|95939.6|54
1652106640000|2022-05-09 14:30:40|95993.4|95943.4|95998.9|95948.9|96013.3|95963.3|95993.3|95943.3|74
1652106650000|2022-05-09 14:30:50|95996.7|95946.7|96004|95954|96004.4|95954.4|95996.7|95946.7|56
1652106660000|2022-05-09 14:31:00|96004.5|95954.5|96019.4|95969.4|96023.1|95981.4|96002.6|95952.6|64
1652106670000|2022-05-09 14:31:10|96019.7|95969.7|96006.1|95956.1|96021.1|95977.7|96002.7|95954|64
1652106680000|2022-05-09 14:31:20|96005.5|95955.5|96020.5|95970.5|96037.7|95987.7|96005.5|95955.5|68
1652106690000|2022-05-09 14:31:30|96020.7|95970.7|96025.5|95975.5|96028.3|95988|96013|95968.3|51
1652106700000|2022-05-09 14:31:40|96025.8|95975.8|96051.9|96001.9|96061.7|96011.7|96013.3|95963.3|73
1652106710000|2022-05-09 14:31:50|96050.4|96000.4|96062.2|96012.2|96065.4|96015.4|96045.2|95995.2|67
1652106720000|2022-05-09 14:32:00|96062.5|96012.5|96061.6|96011.6|96067|96026.6|96051.6|96006.6|67
1652106730000|2022-05-09 14:32:10|96062.1|96012.1|96062|96012|96064.1|96014.1|96060.1|96010.1|55
1652106740000|2022-05-09 14:32:20|96062.1|96012.1|96061.6|96011.6|96063|96013|96050.8|96000.8|63
1652106750000|2022-05-09 14:32:30|96063.3|96013.3|96064.4|96014.4|96069|96019|96060.7|96010.7|58
1652106760000|2022-05-09 14:32:40|96064.9|96014.9|96118.3|96068.3|96119.7|96069.7|96061.4|96011.4|72
1652106770000|2022-05-09 14:32:50|96120.2|96070.2|96128.6|96078.6|96133.8|96083.8|96114|96064|73
1652106780000|2022-05-09 14:33:00|96128.3|96078.3|96133.4|96083.4|96140.5|96090.5|96128.3|96078.3|66
1652106790000|2022-05-09 14:33:10|96133.6|96083.6|96150.8|96100.8|96155.5|96105.5|96131.3|96081.3|56
1652106800000|2022-05-09 14:33:20|96150.9|96100.9|96176.5|96126.5|96183.9|96133.9|96150.9|96100.9|61
1652106810000|2022-05-09 14:33:30|96176.7|96126.7|96649.8|96449.8|96724|96524|96173.2|96123.2|55
1652106820000|2022-05-09 14:33:40|96637.5|96437.5|96473.1|96303.9|96810|96610|96436.6|96293.1|74
1652106830000|2022-05-09 14:33:50|96470|96309.5|96453.9|96313|96470|96342.7|96371.9|96255.7|70
1652106840000|2022-05-09 14:34:00|96455.9|96304.8|96572.8|96372.8|96656.8|96456.8|96403.6|96286.4|80
1652106850000|2022-05-09 14:34:10|96580|96380|96440.5|96277.2|96580.3|96426.7|96377.7|96251|77
1652106860000|2022-05-09 14:34:20|96447.7|96281.6|96606.3|96431.3|96606.3|96478.8|96400.1|96262.5|79
1652106870000|2022-05-09 14:34:30|96611.3|96426.6|96437.7|96387.7|96619.8|96441.5|96426.7|96334.9|77
1652106880000|2022-05-09 14:34:40|96438.6|96388.6|96421.1|96371.1|96439|96389|96419.4|96369.4|60
1652106890000|2022-05-09 14:34:50|96421.6|96371.6|96414.7|96364.7|96421.6|96371.6|96394.5|96344.5|60
1652106900000|2022-05-09 14:35:00|96414.2|96364.2|96373.4|96323.4|96417|96367|96370|96320|65
1652106910000|2022-05-09 14:35:10|96373.8|96323.8|96424|96374|96424.8|96374.8|96373.8|96323.8|65
1652106920000|2022-05-09 14:35:20|96425.9|96375.9|96426.4|96376.4|96429.9|96379.9|96415.2|96365.2|63
1652106930000|2022-05-09 14:35:30|96425.8|96375.8|96427.8|96377.8|96429.9|96379.9|96418.4|96368.4|53
1652106940000|2022-05-09 14:35:40|96427.9|96377.9|96462.6|96412.6|96467.2|96417.2|96427.6|96377.6|72
1652106950000|2022-05-09 14:35:50|96463|96413|96448.8|96398.8|96472.1|96422.1|96446.9|96396.9|66
1652106960000|2022-05-09 14:36:00|96448.7|96398.7|96453|96403|96463.1|96413.1|96438.4|96388.4|65
1652106970000|2022-05-09 14:36:10|96449.1|96399.1|96450.8|96400.8|96456|96406|96445.4|96395.4|70
1652106980000|2022-05-09 14:36:20|96461.4|96411.4|96452.8|96402.8|96474.3|96424.3|96448.4|96398.4|64
1652106990000|2022-05-09 14:36:30|96453.3|96403.3|96446.4|96396.4|96453.3|96403.3|96443.7|96393.7|60
1652107000000|2022-05-09 14:36:40|96447.1|96397.1|96420.5|96370.5|96453.3|96403.3|96419.2|96369.2|65
1652107010000|2022-05-09 14:36:50|96420.2|96370.2|96393.8|96343.8|96428|96388.6|96378.7|96328.7|69
1652107020000|2022-05-09 14:37:00|96390.8|96340.8|96401.5|96351.5|96417.1|96367.1|96384.8|96334.8|77
1652107030000|2022-05-09 14:37:10|96401.8|96351.8|96431.2|96381.2|96431.8|96381.8|96401.5|96351.5|73
1652107040000|2022-05-09 14:37:20|96425.5|96375.5|96435|96385|96443.3|96393.3|96424.8|96374.8|66
1652107050000|2022-05-09 14:37:30|96434.3|96384.3|96386.8|96336.8|96434.3|96384.3|96386.8|96336.8|58
1652107060000|2022-05-09 14:37:40|96387.2|96337.2|96400|96350|96406.6|96356.6|96385.8|96335.8|55
1652107070000|2022-05-09 14:37:50|96398.8|96348.8|96415.4|96365.4|96420.1|96370.1|96397.6|96347.6|57
1652107080000|2022-05-09 14:38:00|96416.3|96366.3|96413|96363|96420.2|96370.2|96406.7|96356.7|58
1652107090000|2022-05-09 14:38:10|96414.1|96364.1|96446.1|96396.1|96446.1|96396.1|96410.6|96360.6|67
1652107100000|2022-05-09 14:38:20|96449.9|96399.9|96477.8|96427.8|96479.2|96429.2|96444.6|96394.6|76
1652107110000|2022-05-09 14:38:30|96479.3|96429.3|96520.7|96470.7|96524.7|96474.7|96474.4|96424.4|74
1652107120000|2022-05-09 14:38:40|96519|96469|96521.1|96471.1|96532.9|96482.9|96509.1|96459.1|73
1652107130000|2022-05-09 14:38:50|96520.8|96470.8|96579.4|96529.4|96582.7|96532.7|96519.4|96469.4|75
1652107140000|2022-05-09 14:39:00|96580.4|96530.4|96529.8|96479.8|96616.9|96566.9|96529.8|96479.8|79
1652107150000|2022-05-09 14:39:10|96532.3|96482.3|96534.5|96484.5|96545.1|96495.1|96520.9|96470.9|70
1652107160000|2022-05-09 14:39:20|96534|96484|96547.6|96497.6|96554.3|96504.3|96533.7|96483.7|56
1652107170000|2022-05-09 14:39:30|96548.5|96498.5|96611.1|96561.1|96638.9|96588.9|96548.5|96498.5|67
1652107180000|2022-05-09 14:39:40|96611.8|96561.8|96595.2|96545.2|96620.5|96570.5|96592.7|96542.7|73
1652107190000|2022-05-09 14:39:50|96597.8|96547.8|96602.2|96552.2|96609.7|96559.7|96590.1|96540.1|68
1652107200000|2022-05-09 14:40:00|96601.2|96551.2|96623.7|96573.7|96623.7|96573.7|96600.7|96550.7|69
1652107210000|2022-05-09 14:40:10|96623.8|96573.8|96615.5|96565.5|96623.8|96573.8|96607.6|96557.6|65
1652107220000|2022-05-09 14:40:20|96616.7|96566.7|96617.3|96567.3|96620|96570|96612.7|96562.7|56
1652107230000|2022-05-09 14:40:30|96618.1|96568.1|96634|96584|96650.1|96600.1|96617.1|96567.1|64
1652107240000|2022-05-09 14:40:40|96632.9|96582.9|96721.8|96671.8|96736.6|96686.6|96632.9|96582.9|71
1652107250000|2022-05-09 14:40:50|96715.2|96665.2|96717.1|96667.1|96732.2|96682.2|96708.5|96658.5|66
1652107260000|2022-05-09 14:41:00|96713.2|96663.2|96701.3|96651.3|96713.2|96663.2|96691.9|96641.9|72
1652107270000|2022-05-09 14:41:10|96701.6|96651.6|96698.6|96648.6|96704.3|96654.3|96692.8|96642.8|61
1652107280000|2022-05-09 14:41:20|96698|96648|96696.9|96646.9|96707.8|96657.8|96694.9|96644.9|72
1652107290000|2022-05-09 14:41:30|96695.2|96645.2|96703.3|96653.3|96705.7|96655.7|96694.4|96644.4|62
1652107300000|2022-05-09 14:41:40|96704.8|96654.8|96741.1|96691.1|96745.2|96695.2|96699.7|96649.7|70
1652107310000|2022-05-09 14:41:50|96741.8|96691.8|96720.5|96670.5|96747.3|96697.3|96719.5|96669.5|64
1652107320000|2022-05-09 14:42:00|96718.5|96668.5|96729|96679|96731.8|96681.8|96714.3|96664.3|59
1652107330000|2022-05-09 14:42:10|96727.6|96677.6|96709.9|96659.9|96727.9|96677.9|96684.1|96634.1|76
1652107340000|2022-05-09 14:42:20|96706.9|96656.9|96609.2|96559.2|96717.6|96667.6|96606.5|96556.5|79
1652107350000|2022-05-09 14:42:30|96610.1|96560.1|96624.6|96574.6|96660.3|96610.3|96607.9|96557.9|74
1652107360000|2022-05-09 14:42:40|96627.1|96577.1|96636.3|96586.3|96657.4|96607.4|96621.9|96571.9|72
1652107370000|2022-05-09 14:42:50|96636.1|96586.1|96608.5|96558.5|96636.4|96586.4|96600.2|96550.2|58
1652107380000|2022-05-09 14:43:00|96608.4|96558.4|96598.8|96548.8|96619.7|96569.7|96598.8|96548.8|68
1652107390000|2022-05-09 14:43:10|96597.9|96547.9|96602.3|96552.3|96602.5|96552.5|96593.4|96543.4|63
1652107400000|2022-05-09 14:43:20|96600.7|96550.7|96599.7|96549.7|96610.1|96560.1|96599.7|96549.7|53
1652107410000|2022-05-09 14:43:30|96600.6|96550.6|96595.4|96545.4|96602.4|96552.4|96593.7|96543.7|64
1652107420000|2022-05-09 14:43:40|96595.7|96545.7|96576.3|96526.3|96595.7|96545.7|96573.6|96523.6|68
1652107430000|2022-05-09 14:43:50|96576.1|96526.1|96575.9|96525.9|96586.7|96536.7|96574.1|96524.1|60
1652107440000|2022-05-09 14:44:00|96576.4|96526.4|96567.8|96517.8|96580|96530|96566.6|96516.6|67
1652107450000|2022-05-09 14:44:10|96569.7|96519.7|96533.5|96483.5|96570.5|96520.5|96529.5|96479.5|69
1652107460000|2022-05-09 14:44:20|96532.4|96482.4|96559.3|96509.3|96561.9|96511.9|96529.2|96479.2|74
1652107470000|2022-05-09 14:44:30|96558.7|96508.7|96558.3|96508.3|96565.9|96515.9|96558.3|96508.3|58
1652107480000|2022-05-09 14:44:40|96558.7|96508.7|96565.1|96515.1|96565.9|96515.9|96558.5|96508.5|57
1652107490000|2022-05-09 14:44:50|96565.5|96515.5|96564.1|96514.1|96569.6|96519.6|96562|96512|62
1652107500000|2022-05-09 14:45:00|96563.9|96513.9|96558.3|96508.3|96563.9|96513.9|96554|96504|65
1652107510000|2022-05-09 14:45:10|96558.1|96508.1|96553.1|96503.1|96560.6|96510.6|96549.3|96499.3|69
1652107520000|2022-05-09 14:45:20|96552.6|96502.6|96539.1|96489.1|96559.4|96509.4|96533.6|96483.6|68
1652107530000|2022-05-09 14:45:30|96539.7|96489.7|96540.4|96490.4|96540.9|96490.9|96533.3|96483.3|52
1652107540000|2022-05-09 14:45:40|96540.6|96490.6|96532.1|96482.1|96540.6|96490.6|96523.3|96473.3|66
1652107550000|2022-05-09 14:45:50|96531.9|96481.9|96533.5|96483.5|96535.3|96485.3|96527.7|96477.7|50
1652107560000|2022-05-09 14:46:00|96531.4|96481.4|96522.6|96472.6|96542|96492|96522.2|96472.2|76
1652107570000|2022-05-09 14:46:10|96523.1|96473.1|96535.6|96485.6|96541.8|96491.8|96522.5|96472.5|67
1652107580000|2022-05-09 14:46:20|96536.1|96486.1|96523.2|96473.2|96537.1|96487.1|96516.2|96466.2|66
1652107590000|2022-05-09 14:46:30|96523.6|96473.6|96525.3|96475.3|96525.3|96475.3|96520.2|96470.2|60
1652107600000|2022-05-09 14:46:40|96524.6|96474.6|96533.1|96483.1|96538.4|96488.4|96522.4|96472.4|49
1652107610000|2022-05-09 14:46:50|96533.4|96483.4|96550.5|96500.5|96553|96503|96532.5|96482.5|64
1652107620000|2022-05-09 14:47:00|96551.1|96501.1|96553.5|96503.5|96556.7|96506.7|96547.9|96497.9|69
1652107630000|2022-05-09 14:47:10|96554.8|96504.8|96552|96502|96559.8|96509.8|96549|96499|68
1652107640000|2022-05-09 14:47:20|96548|96498|96550.4|96500.4|96560.6|96510.6|96545.1|96495.1|76
1652107650000|2022-05-09 14:47:30|96547.8|96497.8|96541.6|96491.6|96553.9|96503.9|96540.9|96490.9|75
1652107660000|2022-05-09 14:47:40|96539.9|96489.9|96520.1|96470.1|96543.2|96493.2|96516.3|96466.3|73
1652107670000|2022-05-09 14:47:50|96520.6|96470.6|96516|96466|96525.8|96475.8|96512.9|96462.9|76
1652107680000|2022-05-09 14:48:00|96517.3|96467.3|96492|96442|96527.9|96477.9|96492|96442|78
1652107690000|2022-05-09 14:48:10|96491.8|96441.8|96480.1|96430.1|96491.8|96441.8|96465.9|96415.9|72
1652107700000|2022-05-09 14:48:20|96479.3|96429.3|96486.1|96436.1|96488.8|96438.8|96472.4|96422.4|65
1652107710000|2022-05-09 14:48:30|96486.6|96436.6|96471.7|96421.7|96488.1|96438.1|96458.3|96408.3|71
1652107720000|2022-05-09 14:48:40|96468.7|96418.7|96469.1|96419.1|96485.3|96435.3|96464.4|96414.4|75
1652107730000|2022-05-09 14:48:50|96470.1|96420.1|96457.3|96407.3|96471|96421|96455.1|96405.1|70
1652107740000|2022-05-09 14:49:00|96458.3|96408.3|96449.5|96399.5|96461.6|96411.6|96446.6|96396.6|69
1652107750000|2022-05-09 14:49:10|96442.8|96392.8|96479.9|96429.9|96479.9|96429.9|96427.1|96377.1|75
1652107760000|2022-05-09 14:49:20|96479.6|96429.6|96476.6|96426.6|96487.3|96437.3|96475.5|96425.5|64
1652107770000|2022-05-09 14:49:30|96476.4|96426.4|96473.3|96423.3|96488.3|96438.3|96472.5|96422.5|67
1652107780000|2022-05-09 14:49:40|96473.8|96423.8|96467.5|96417.5|96478.3|96428.3|96465.9|96415.9|66
1652107790000|2022-05-09 14:49:50|96467.8|96417.8|96472.1|96422.1|96477|96427|96466.8|96416.8|66
1652107800000|2022-05-09 14:50:00|96470.7|96420.7|96460.9|96410.9|96474.7|96424.7|96458|96408|67
1652107810000|2022-05-09 14:50:10|96464.2|96414.2|96456.3|96406.3|96465|96415|96452.2|96402.2|72
1652107820000|2022-05-09 14:50:20|96457.7|96407.7|96457.9|96407.9|96462.8|96412.8|96449.2|96399.2|74
1652107830000|2022-05-09 14:50:30|96457.2|96407.2|96447.6|96397.6|96459.3|96409.3|96444.6|96394.6|74
1652107840000|2022-05-09 14:50:40|96446.5|96396.5|96401.8|96351.8|96446.5|96396.5|96401.2|96351.2|72
1652107850000|2022-05-09 14:50:50|96403|96353|96404.6|96354.6|96406|96356|96400|96350|55
1652107860000|2022-05-09 14:51:00|96405.3|96355.3|96388.4|96338.4|96405.4|96355.4|96387.3|96337.3|58
1652107870000|2022-05-09 14:51:10|96388.1|96338.1|96384.1|96334.1|96399|96350.8|96375.8|96330.5|68
1652107880000|2022-05-09 14:51:20|96385.5|96335.5|96399|96349|96408.8|96358.8|96374.9|96335.5|72
1652107890000|2022-05-09 14:51:30|96400.7|96350.7|96400.4|96350.4|96407.8|96357.8|96397.9|96347.9|66
1652107900000|2022-05-09 14:51:40|96400.7|96350.7|96405.2|96355.2|96409.4|96359.4|96398.7|96348.7|69
1652107910000|2022-05-09 14:51:50|96404.7|96354.7|96399.8|96349.8|96410.4|96360.4|96397.1|96347.1|64
1652107920000|2022-05-09 14:52:00|96398.3|96348.3|96387.3|96337.3|96400.8|96350.8|96384.3|96334.3|70
1652107930000|2022-05-09 14:52:10|96387.5|96337.5|96381.3|96331.3|96389.1|96339.1|96378.9|96328.9|49
1652107940000|2022-05-09 14:52:20|96381.7|96331.7|96391.3|96341.3|96392.2|96342.2|96381.7|96331.7|68
1652107950000|2022-05-09 14:52:30|96397.2|96347.2|96380.6|96330.6|96405.1|96355.1|96377.5|96327.5|63
1652107960000|2022-05-09 14:52:40|96381.2|96331.2|96385|96335|96386.6|96336.6|96379.2|96329.2|65
1652107970000|2022-05-09 14:52:50|96385.1|96335.1|96392.5|96342.5|96393.8|96343.8|96381.5|96331.5|56
1652107980000|2022-05-09 14:53:00|96391|96341|96396|96346|96404|96354|96391|96341|63
1652107990000|2022-05-09 14:53:10|96395.9|96345.9|96394.8|96344.8|96401.9|96351.9|96391.6|96341.6|49
1652108000000|2022-05-09 14:53:20|96397.3|96347.3|96403.2|96353.2|96405.5|96355.5|96394.9|96344.9|61
1652108010000|2022-05-09 14:53:30|96403.9|96353.9|96414.4|96364.4|96417.3|96367.3|96399.9|96349.9|69
1652108020000|2022-05-09 14:53:40|96417|96367|96424.5|96374.5|96426|96376|96416.4|96366.4|66
1652108030000|2022-05-09 14:53:50|96424.4|96374.4|96451.9|96401.9|96451.9|96401.9|96421.5|96371.5|72
1652108040000|2022-05-09 14:54:00|96451.8|96401.8|96453.7|96403.7|96459.6|96409.6|96444.8|96394.8|68
1652108050000|2022-05-09 14:54:10|96452.2|96402.2|96444.3|96394.3|96452.8|96402.8|96437.5|96387.5|65
1652108060000|2022-05-09 14:54:20|96447|96397|96462.2|96412.2|96464.3|96414.3|96447|96397|68
1652108070000|2022-05-09 14:54:30|96460.7|96410.7|96451.9|96401.9|96461.7|96411.7|96448.6|96398.6|64
1652108080000|2022-05-09 14:54:40|96451.7|96401.7|96475.1|96425.1|96479|96429|96444.4|96394.4|57
1652108090000|2022-05-09 14:54:50|96475|96425|96556.8|96506.8|96559.4|96509.4|96475|96425|76
1652108100000|2022-05-09 14:55:00|96559.5|96509.5|96548.2|96498.2|96559.5|96509.5|96540.4|96490.4|70
1652108110000|2022-05-09 14:55:10|96549|96499|96549.3|96499.3|96551.3|96501.3|96539.5|96489.5|70
1652108120000|2022-05-09 14:55:20|96548.7|96498.7|96557.9|96507.9|96561.6|96511.6|96543.3|96493.3|64
1652108130000|2022-05-09 14:55:30|96558.3|96508.3|96564.7|96514.7|96568.2|96518.2|96558.3|96508.3|60
1652108140000|2022-05-09 14:55:40|96564.2|96514.2|96570.2|96520.2|96578.3|96528.3|96560.2|96510.2|66
1652108150000|2022-05-09 14:55:50|96568.9|96518.9|96609.9|96559.9|96612|96562|96566.8|96516.8|74
1652108160000|2022-05-09 14:56:00|96609.3|96559.3|96606.9|96556.9|96610.8|96560.8|96597.3|96547.3|62
1652108170000|2022-05-09 14:56:10|96609.1|96559.1|96654.2|96604.2|96655.6|96605.6|96603.4|96553.4|57
1652108180000|2022-05-09 14:56:20|96653.2|96603.2|96674.9|96624.9|96680.6|96630.6|96647.9|96597.9|74
1652108190000|2022-05-09 14:56:30|96679.8|96629.8|96714.1|96664.1|96719.3|96669.3|96678.3|96628.3|67
1652108200000|2022-05-09 14:56:40|96714|96664|96721.8|96671.8|96742.5|96692.5|96705.3|96655.3|75
1652108210000|2022-05-09 14:56:50|96720|96670|96724.6|96674.6|96787.1|96737.1|96716.9|96666.9|77
1652108220000|2022-05-09 14:57:00|96725.9|96675.9|96690.6|96640.6|96725.9|96675.9|96690|96640|72
1652108230000|2022-05-09 14:57:10|96684.5|96634.5|96572.1|96522.1|96684.5|96634.5|96572.1|96522.1|75
1652108240000|2022-05-09 14:57:20|96572.3|96522.3|96582.8|96532.8|96586|96536|96554.7|96504.7|72
1652108250000|2022-05-09 14:57:30|96582.9|96532.9|96616.2|96566.2|96652.7|96602.7|96582.9|96532.9|79
1652108260000|2022-05-09 14:57:40|96615.1|96565.1|96627.3|96577.3|96629.9|96579.9|96610.9|96560.9|71
1652108270000|2022-05-09 14:57:50|96626.7|96576.7|96617|96567|96680|96630|96617|96567|79
1652108280000|2022-05-09 14:58:00|96614.4|96564.4|96614.6|96564.6|96625.6|96575.6|96597.3|96547.3|69
1652108290000|2022-05-09 14:58:10|96614.5|96564.5|96639.1|96589.1|96644.5|96594.5|96614.5|96564.5|69
1652108300000|2022-05-09 14:58:20|96639.7|96589.7|96680.9|96630.9|96688.5|96638.5|96634.7|96584.7|77
1652108310000|2022-05-09 14:58:30|96681.9|96631.9|96692.8|96642.8|96704.5|96654.5|96681|96631|71
1652108320000|2022-05-09 14:58:40|96693.1|96643.1|96692.8|96642.8|96717.8|96667.8|96667.9|96617.9|76
1652108330000|2022-05-09 14:58:50|96692.9|96642.9|96677.6|96627.6|96695.3|96645.3|96661.8|96611.8|74
1652108340000|2022-05-09 14:59:00|96682.8|96632.8|96673.8|96623.8|96699.5|96649.6|96668.7|96618.7|78
1652108350000|2022-05-09 14:59:10|96671.2|96621.2|96691.5|96641.5|96691.5|96651.8|96663.9|96613.9|70
1652108360000|2022-05-09 14:59:20|96691.8|96641.8|96700.5|96650.5|96712.1|96667.4|96680.5|96640.8|78
1652108370000|2022-05-09 14:59:30|96700.2|96650.2|96705.3|96655.3|96717|96677.9|96693|96643|66
1652108380000|2022-05-09 14:59:40|96704|96654|96738.4|96688.4|96746.9|96696.9|96692.5|96653.7|72
1652108390000|2022-05-09 14:59:50|96738.2|96688.2|96763.5|96713.5|96763.7|96713.7|96726.5|96676.5|75
1652108400000|2022-05-09 15:00:00|96762.2|96712.2|96748|96698|96766|96716|96741.9|96691.9|75
1652108410000|2022-05-09 15:00:10|96749.1|96699.1|96752.4|96702.4|96765.8|96715.8|96742.6|96692.6|70
1652108420000|2022-05-09 15:00:20|96752|96702|96741.9|96691.9|96753|96703|96735|96685|71
1652108430000|2022-05-09 15:00:30|96741.2|96691.2|96737.8|96687.8|96748|96698|96719.1|96669.1|71
1652108440000|2022-05-09 15:00:40|96736.7|96686.7|96731.8|96681.8|96737.1|96687.1|96723.5|96673.5|64
1652108450000|2022-05-09 15:00:50|96732|96682|96715.6|96665.6|96739.2|96689.2|96715.6|96665.6|62
1652108460000|2022-05-09 15:01:00|96716|96666|96714.3|96664.3|96725.6|96689.5|96708.3|96658.5|65
1652108470000|2022-05-09 15:01:10|96714.8|96664.8|96710.6|96660.6|96720.7|96678.9|96697.3|96660.6|61
1652108480000|2022-05-09 15:01:20|96709.6|96659.6|96698.3|96648.3|96710.7|96660.7|96698.1|96648.1|63
1652108490000|2022-05-09 15:01:30|96698.4|96648.4|96698.6|96648.6|96711.2|96675.1|96688.8|96645.4|67
1652108500000|2022-05-09 15:01:40|96698.3|96648.3|96698.1|96648.1|96711.2|96675.7|96693.8|96648.1|68
1652108510000|2022-05-09 15:01:50|96697.8|96647.8|96697.5|96647.5|96713.3|96681.1|96689|96642.7|74
1652108520000|2022-05-09 15:02:00|96697.1|96647.1|96689.4|96639.4|96708|96658|96688.5|96638.5|69
1652108530000|2022-05-09 15:02:10|96689.5|96639.5|96688.9|96663.9|96701.4|96665|96673.2|96631.7|67
1652108540000|2022-05-09 15:02:20|96689.5|96664.5|96711.3|96661.3|96715.3|96665.3|96681.7|96638.7|76
1652108550000|2022-05-09 15:02:30|96707.7|96657.7|96708.4|96658.4|96715.2|96665.2|96705.3|96655.3|78
1652108560000|2022-05-09 15:02:40|96706.9|96656.9|96741.7|96691.7|96741.7|96691.7|96706.9|96656.9|74
1652108570000|2022-05-09 15:02:50|96735.7|96685.7|96739.1|96689.1|96755.9|96705.9|96733.6|96683.6|77
1652108580000|2022-05-09 15:03:00|96740.5|96690.5|96709.1|96659.1|96747.5|96697.5|96699.6|96649.6|73
1652108590000|2022-05-09 15:03:10|96710.4|96660.4|96700.4|96650.4|96712.5|96662.5|96698.8|96648.8|78
1652108600000|2022-05-09 15:03:20|96698.6|96648.6|96687.5|96637.5|96706.1|96656.1|96681.3|96631.3|61
1652108610000|2022-05-09 15:03:30|96683.1|96633.1|96656.1|96606.1|96687.5|96637.5|96655.6|96605.6|73
1652108620000|2022-05-09 15:03:40|96658|96608|96621.8|96571.8|96658|96608|96621.8|96571.8|74
1652108630000|2022-05-09 15:03:50|96623|96573|96601.2|96551.2|96623|96583.4|96598|96548|66
1652108640000|2022-05-09 15:04:00|96597.4|96547.4|96612.5|96562.5|96613.6|96563.6|96595.7|96545.7|61
1652108650000|2022-05-09 15:04:10|96608.8|96558.8|96614.8|96564.8|96614.8|96564.8|96604.4|96554.4|53
1652108660000|2022-05-09 15:04:20|96614.6|96564.6|96586.5|96536.5|96616.2|96566.2|96581|96531|60
1652108670000|2022-05-09 15:04:30|96585.6|96535.6|96578.2|96528.2|96587.9|96537.9|96565|96515|61
1652108680000|2022-05-09 15:04:40|96578.9|96528.9|96577.2|96527.2|96585.1|96535.1|96569.6|96519.6|64
1652108690000|2022-05-09 15:04:50|96571|96521|96585.4|96535.4|96592.9|96542.9|96556.1|96506.1|62
1652108700000|2022-05-09 15:05:00|96586.5|96536.5|96594.3|96544.3|96595.7|96545.7|96585.3|96535.3|56
1652108710000|2022-05-09 15:05:10|96593.7|96543.7|96628.6|96578.6|96628.6|96578.6|96587|96537|65
1652108720000|2022-05-09 15:05:20|96627.9|96577.9|96640.9|96590.9|96651|96601|96623.1|96573.1|67
1652108730000|2022-05-09 15:05:30|96641.1|96591.1|96635.8|96585.8|96641.1|96591.1|96634.8|96584.8|65
1652108740000|2022-05-09 15:05:40|96636.7|96586.7|96637.1|96587.1|96640.8|96590.8|96635|96585|49
1652108750000|2022-05-09 15:05:50|96637.6|96587.6|96636.3|96586.3|96642.3|96592.3|96634.8|96584.8|63
1652108760000|2022-05-09 15:06:00|96636.7|96586.7|96638.6|96588.6|96639.9|96589.9|96631.2|96581.2|66
1652108770000|2022-05-09 15:06:10|96638.2|96588.2|96632.1|96582.1|96641.4|96591.4|96630|96580|55
1652108780000|2022-05-09 15:06:20|96633|96583|96622.6|96572.6|96638.4|96588.4|96619.5|96569.5|66
1652108790000|2022-05-09 15:06:30|96622.9|96572.9|96622.9|96572.9|96630.6|96580.6|96617|96567|55
1652108800000|2022-05-09 15:06:40|96624.5|96574.5|96610.9|96560.9|96624.5|96574.5|96610.3|96560.3|47
1652108810000|2022-05-09 15:06:50|96611.1|96561.1|96597.4|96547.4|96611.3|96561.3|96595.2|96545.2|70
1652108820000|2022-05-09 15:07:00|96597.9|96547.9|96574.5|96524.5|96600.3|96550.3|96570.4|96520.4|77
1652108830000|2022-05-09 15:07:10|96575.6|96525.6|96568|96518|96575.6|96525.6|96565.9|96515.9|63
1652108840000|2022-05-09 15:07:20|96567.9|96517.9|96567.4|96517.4|96572.9|96522.9|96561.6|96511.6|65
1652108850000|2022-05-09 15:07:30|96565.9|96515.9|96562.8|96512.8|96570.3|96520.3|96551.9|96501.9|53
1652108860000|2022-05-09 15:07:40|96562.7|96512.7|96569.3|96519.3|96572.7|96522.7|96560.8|96510.8|50
1652108870000|2022-05-09 15:07:50|96570.1|96520.1|96569.8|96519.8|96576.8|96526.8|96564.7|96514.7|64
1652108880000|2022-05-09 15:08:00|96570.8|96520.8|96569.9|96519.9|96580|96530|96567.1|96517.1|74
1652108890000|2022-05-09 15:08:10|96571.4|96521.4|96575.9|96525.9|96583.1|96533.1|96571|96521|67
1652108900000|2022-05-09 15:08:20|96577.5|96527.5|96582.2|96532.2|96582.2|96532.2|96570.5|96520.5|60
1652108910000|2022-05-09 15:08:30|96585.2|96535.2|96583.3|96533.3|96588.8|96538.8|96580|96530|44
1652108920000|2022-05-09 15:08:40|96582.5|96532.5|96586|96536|96593.6|96543.6|96582.5|96532.5|62
1652108930000|2022-05-09 15:08:50|96586.4|96536.4|96578.6|96528.6|96589.3|96539.3|96578.4|96528.4|69
1652108940000|2022-05-09 15:09:00|96579|96529|96577.8|96527.8|96581|96531|96576.4|96526.4|45
1652108950000|2022-05-09 15:09:10|96578.7|96528.7|96581|96531|96582.4|96532.4|96576.4|96526.4|51
1652108960000|2022-05-09 15:09:20|96580.8|96530.8|96586.3|96536.3|96587.3|96537.3|96579.8|96529.8|51
1652108970000|2022-05-09 15:09:30|96586.8|96536.8|96579.9|96529.9|96588.8|96538.8|96578.5|96528.5|61
1652108980000|2022-05-09 15:09:40|96580.5|96530.5|96577.3|96527.3|96590.8|96540.8|96576.2|96526.2|66
1652108990000|2022-05-09 15:09:50|96577.7|96527.7|96574.3|96524.3|96580|96530|96573|96523|63
1652109000000|2022-05-09 15:10:00|96574|96524|96573.1|96523.1|96581|96531|96567.4|96517.4|72
1652109010000|2022-05-09 15:10:10|96574.5|96524.5|96583.9|96533.9|96585|96535|96560.7|96510.7|77
1652109020000|2022-05-09 15:10:20|96590.9|96540.9|96597.7|96547.7|96602.4|96552.4|96580.2|96530.2|72
1652109030000|2022-05-09 15:10:30|96597.9|96547.9|96586.4|96536.4|96600.9|96550.9|96585.6|96535.6|60
1652109040000|2022-05-09 15:10:40|96586.5|96536.5|96582.4|96532.4|96586.5|96536.5|96582.1|96532.1|39
1652109050000|2022-05-09 15:10:50|96582.8|96532.8|96583.8|96533.8|96586|96536|96579.3|96529.3|48
1652109060000|2022-05-09 15:11:00|96584.1|96534.1|96588.4|96538.4|96594.8|96544.8|96583.3|96533.3|64
1652109070000|2022-05-09 15:11:10|96587.6|96537.6|96581.8|96531.8|96587.8|96537.8|96581.6|96531.6|40
1652109080000|2022-05-09 15:11:20|96582.5|96532.5|96578|96528|96585|96535|96578|96528|37
1652109090000|2022-05-09 15:11:30|96577.9|96527.9|96591|96541|96591.2|96541.2|96576|96526|55
1652109100000|2022-05-09 15:11:40|96586.8|96536.8|96583.8|96533.8|96591|96541|96580.5|96530.5|60
1652109110000|2022-05-09 15:11:50|96583.1|96533.1|96586.4|96536.4|96593.8|96543.8|96579.5|96529.5|65
1652109120000|2022-05-09 15:12:00|96587|96537|96592|96542|96599.1|96549.1|96586.9|96536.9|67
1652109130000|2022-05-09 15:12:10|96591.5|96541.5|96583.5|96533.5|96596.9|96546.9|96583.2|96533.2|64
1652109140000|2022-05-09 15:12:20|96583.7|96533.7|96579.7|96529.7|96584|96534|96579.2|96529.2|50
1652109150000|2022-05-09 15:12:30|96581.3|96531.3|96585.1|96535.1|96590.1|96540.1|96579.9|96529.9|53
1652109160000|2022-05-09 15:12:40|96585.6|96535.6|96590.6|96540.6|96590.8|96540.8|96583.4|96533.4|48
1652109170000|2022-05-09 15:12:50|96591|96541|96588.7|96538.7|96592|96542|96586.4|96536.4|59
1652109180000|2022-05-09 15:13:00|96588.9|96538.9|96587.8|96537.8|96589.4|96539.4|96584.4|96534.4|36
1652109190000|2022-05-09 15:13:10|96587.5|96537.5|96588.6|96538.6|96589.2|96539.2|96585.1|96535.1|52
1652109200000|2022-05-09 15:13:20|96588.5|96538.5|96590.7|96540.7|96591.1|96541.1|96587.3|96537.3|35
1652109210000|2022-05-09 15:13:30|96590.6|96540.6|96587.3|96537.3|96593.3|96543.3|96587|96537|43
1652109220000|2022-05-09 15:13:40|96587.4|96537.4|96588.7|96538.7|96593.2|96543.2|96584.3|96534.3|50
1652109230000|2022-05-09 15:13:50|96588.8|96538.8|96591.3|96541.3|96593.8|96543.8|96587.2|96537.2|49
1652109240000|2022-05-09 15:14:00|96591.7|96541.7|96586.5|96536.5|96594.9|96544.9|96584.2|96534.2|58
1652109250000|2022-05-09 15:14:10|96587.2|96537.2|96583.5|96533.5|96588.4|96538.4|96582.3|96532.3|44
1652109260000|2022-05-09 15:14:20|96583|96533|96584.1|96534.1|96584.2|96534.2|96579.6|96529.6|47
1652109270000|2022-05-09 15:14:30|96584.3|96534.3|96582.7|96532.7|96586.5|96536.5|96579.1|96529.1|55
1652109280000|2022-05-09 15:14:40|96583|96533|96586|96536|96588.8|96538.8|96579.1|96529.1|51
1652109290000|2022-05-09 15:14:50|96585.4|96535.4|96584.6|96534.6|96589.6|96539.6|96584.6|96534.6|47
1652109300000|2022-05-09 15:15:00|96585.5|96535.5|96585.2|96535.2|96589.7|96539.7|96580.2|96530.2|69
1652109310000|2022-05-09 15:15:10|96585.7|96535.7|96582.2|96532.2|96587.3|96537.3|96580.2|96530.2|52
1652109320000|2022-05-09 15:15:20|96582|96532|96579.6|96529.6|96585.1|96535.1|96579.6|96529.6|50
1652109330000|2022-05-09 15:15:30|96580.2|96530.2|96579.3|96529.3|96591.7|96541.7|96577.6|96527.6|50
1652109340000|2022-05-09 15:15:40|96578.8|96528.8|96579.4|96529.4|96581.7|96531.7|96577.4|96527.4|53
1652109350000|2022-05-09 15:15:50|96577.7|96527.7|96576.5|96526.5|96578.4|96528.4|96575.3|96525.3|30
1652109360000|2022-05-09 15:16:00|96575.7|96525.7|96577.8|96527.8|96577.8|96527.8|96571.5|96521.5|42
1652109370000|2022-05-09 15:16:10|96578.3|96528.3|96579.8|96529.8|96581.5|96531.5|96576.7|96526.7|38
1652109380000|2022-05-09 15:16:20|96579.9|96529.9|96583.4|96533.4|96587.9|96537.9|96576.6|96526.6|45
1652109390000|2022-05-09 15:16:30|96582.2|96532.2|96585.3|96535.3|96585.3|96535.3|96579.2|96529.2|44
1652109400000|2022-05-09 15:16:40|96586|96536|96583.8|96533.8|96586|96536|96581.8|96531.8|37
1652109410000|2022-05-09 15:16:50|96583.6|96533.6|96584.5|96534.5|96588.2|96538.2|96582.2|96532.2|38
1652109420000|2022-05-09 15:17:00|96584.6|96534.6|96582.7|96532.7|96590.1|96540.1|96581.3|96531.3|60
1652109430000|2022-05-09 15:17:10|96582.6|96532.6|96586.1|96536.1|96586.9|96536.9|96582|96532|51
1652109440000|2022-05-09 15:17:20|96583.1|96533.1|96584.5|96534.5|96585.9|96535.9|96579.3|96529.3|51
1652109450000|2022-05-09 15:17:30|96584.6|96534.6|96569.1|96544.1|96585.8|96544.4|96568|96525.1|50
1652109460000|2022-05-09 15:17:40|96566.7|96541.7|96569.9|96544.9|96580.5|96544.9|96565.3|96523|48
1652109470000|2022-05-09 15:17:50|96569.3|96544.3|96584.3|96534.3|96588.1|96544.3|96569.3|96531.7|41
1652109480000|2022-05-09 15:18:00|96583|96533|96568.1|96543.1|96586.9|96544|96567.7|96532.3|56
1652109490000|2022-05-09 15:18:10|96567|96542|96583.4|96533.4|96584.5|96543.8|96567|96526.7|44
1652109500000|2022-05-09 15:18:20|96583.5|96533.5|96579.9|96529.9|96585|96535|96574.4|96524.4|52
1652109510000|2022-05-09 15:18:30|96582.7|96532.7|96578.7|96528.7|96583.5|96540.9|96565.1|96527|61
1652109520000|2022-05-09 15:18:40|96578.8|96528.8|96577.1|96527.1|96580.8|96530.8|96575.1|96525.1|53
1652109530000|2022-05-09 15:18:50|96577.2|96527.2|96576.7|96526.7|96583.2|96533.2|96572.8|96522.8|65
1652109540000|2022-05-09 15:19:00|96574.3|96524.3|96577.9|96527.9|96583.4|96533.4|96573.2|96523.2|80
1652109550000|2022-05-09 15:19:10|96578.1|96528.1|96573.5|96523.5|96579.5|96529.5|96569.1|96519.1|62
1652109560000|2022-05-09 15:19:20|96573.2|96523.2|96574.3|96524.3|96577.7|96527.7|96566.4|96516.4|68
1652109570000|2022-05-09 15:19:30|96574.7|96524.7|96577.5|96527.5|96577.5|96527.5|96568.5|96518.5|73
1652109580000|2022-05-09 15:19:40|96577.9|96527.9|96575.5|96525.5|96585.3|96535.3|96570.5|96520.5|69
1652109590000|2022-05-09 15:19:50|96578.7|96528.7|96576.2|96526.2|96585|96538.8|96563.8|96520|68
1652109600000|2022-05-09 15:20:00|96576.5|96526.5|96604.8|96554.8|96609.9|96559.9|96571.9|96521.9|75
1652109610000|2022-05-09 15:20:10|96604.1|96554.1|96611.8|96561.8|96625.1|96575.1|96604.1|96554.1|56
1652109620000|2022-05-09 15:20:20|96613|96563|96621.1|96571.1|96623.8|96573.8|96610.7|96560.7|62
1652109630000|2022-05-09 15:20:30|96620|96570|96632.5|96582.5|96634.2|96584.2|96620|96570|58
1652109640000|2022-05-09 15:20:40|96631.4|96581.4|96626.8|96576.8|96636.8|96586.8|96623.3|96573.3|68
1652109650000|2022-05-09 15:20:50|96628.7|96578.7|96627.1|96577.1|96637.4|96587.4|96616.9|96566.9|62
1652109660000|2022-05-09 15:21:00|96630.5|96580.5|96659.6|96609.6|96664.8|96614.8|96630.5|96580.5|70
1652109670000|2022-05-09 15:21:10|96659.9|96609.9|96666.4|96616.4|96666.7|96616.7|96659.9|96609.9|66
1652109680000|2022-05-09 15:21:20|96666|96616|96671.9|96621.9|96675.2|96625.2|96661.9|96611.9|67
1652109690000|2022-05-09 15:21:30|96672|96622|96688.5|96638.5|96694.8|96644.8|96672|96622|63
1652109700000|2022-05-09 15:21:40|96688.4|96638.4|96684.2|96634.2|96692.5|96642.5|96679.1|96629.1|56
1652109710000|2022-05-09 15:21:50|96683.1|96633.1|96686.4|96636.4|96689.6|96639.6|96679.9|96629.9|58
1652109720000|2022-05-09 15:22:00|96686.8|96636.8|96682.6|96632.6|96693.5|96643.5|96679.2|96629.2|48
1652109730000|2022-05-09 15:22:10|96682.9|96632.9|96685|96635|96689.9|96639.9|96681.7|96631.7|63
1652109740000|2022-05-09 15:22:20|96684.2|96634.2|96692.5|96642.5|96696|96646|96683.8|96633.8|57
1652109750000|2022-05-09 15:22:30|96693.3|96643.3|96689.4|96639.4|96695.7|96645.7|96687.2|96637.2|63
1652109760000|2022-05-09 15:22:40|96688.4|96638.4|96682.3|96632.3|96690.5|96640.5|96678.8|96628.8|56
1652109770000|2022-05-09 15:22:50|96682.2|96632.2|96686.7|96636.7|96686.7|96636.7|96677.7|96627.7|59
1652109780000|2022-05-09 15:23:00|96687.6|96637.6|96679.5|96629.5|96688.3|96638.3|96675.5|96625.5|67
1652109790000|2022-05-09 15:23:10|96681.5|96631.5|96680.6|96630.6|96685.3|96635.3|96677.1|96627.1|40
1652109800000|2022-05-09 15:23:20|96681.2|96631.2|96687.1|96637.1|96692|96642|96680.2|96630.2|58
1652109810000|2022-05-09 15:23:30|96686.6|96636.6|96698.8|96648.8|96698.8|96648.8|96684.8|96634.8|44
1652109820000|2022-05-09 15:23:40|96696.7|96646.7|96688.1|96638.1|96697.2|96647.2|96684.3|96634.3|59
1652109830000|2022-05-09 15:23:50|96688.5|96638.5|96691.7|96641.7|96694.6|96644.6|96685.2|96635.2|47
1652109840000|2022-05-09 15:24:00|96690.7|96640.7|96689.2|96639.2|96697.4|96647.4|96689.2|96639.2|49
1652109850000|2022-05-09 15:24:10|96689.7|96639.7|96691.5|96641.5|96693.9|96643.9|96689.7|96639.7|52
1652109860000|2022-05-09 15:24:20|96690.3|96640.3|96691.4|96641.4|96693.2|96643.2|96689.1|96639.1|46
1652109870000|2022-05-09 15:24:30|96691.6|96641.6|96689|96639|96692.2|96642.2|96683.5|96633.5|51
1652109880000|2022-05-09 15:24:40|96687.4|96637.4|96680.1|96630.1|96690.7|96640.7|96678|96628|50
1652109890000|2022-05-09 15:24:50|96679.6|96629.6|96689.5|96639.5|96689.5|96639.5|96679.6|96629.6|47
1652109900000|2022-05-09 15:25:00|96689.6|96639.6|96685.3|96635.3|96693.3|96643.3|96679.4|96629.4|59
1652109910000|2022-05-09 15:25:10|96685.7|96635.7|96665.2|96615.2|96685.8|96635.8|96661.8|96611.8|64
1652109920000|2022-05-09 15:25:20|96667.5|96617.5|96674.7|96624.7|96674.7|96624.7|96665.4|96615.4|57
1652109930000|2022-05-09 15:25:30|96675.9|96625.9|96674.3|96624.3|96683.8|96633.8|96672.7|96622.7|65
1652109940000|2022-05-09 15:25:40|96676.4|96626.4|96677.5|96627.5|96682.9|96632.9|96673.6|96623.6|57
1652109950000|2022-05-09 15:25:50|96675.6|96625.6|96674.6|96624.6|96680.1|96630.1|96673.5|96623.5|56
1652109960000|2022-05-09 15:26:00|96677.6|96627.6|96671.8|96621.8|96680.8|96630.8|96666.8|96616.8|69
1652109970000|2022-05-09 15:26:10|96672.2|96622.2|96668.1|96618.1|96672.2|96622.2|96658|96608|53
1652109980000|2022-05-09 15:26:20|96669|96619|96668.9|96618.9|96673.2|96623.2|96665.4|96615.4|56
1652109990000|2022-05-09 15:26:30|96670.3|96620.3|96672.9|96622.9|96673|96623|96669.4|96619.4|31
1652110000000|2022-05-09 15:26:40|96673.7|96623.7|96681.8|96631.8|96681.8|96631.8|96670.5|96620.5|39
1652110010000|2022-05-09 15:26:50|96683.5|96633.5|96683|96633|96683.5|96633.5|96670.4|96620.4|63
1652110020000|2022-05-09 15:27:00|96681.6|96631.6|96674|96624|96683.1|96633.1|96671.7|96621.7|66
1652110030000|2022-05-09 15:27:10|96674.6|96624.6|96676.6|96626.6|96682.2|96632.2|96672.7|96622.7|56
1652110040000|2022-05-09 15:27:20|96677|96627|96676.1|96626.1|96680.7|96630.7|96671.4|96621.4|56
1652110050000|2022-05-09 15:27:30|96676.2|96626.2|96680.4|96630.4|96680.7|96630.7|96667|96617|73
1652110060000|2022-05-09 15:27:40|96677.8|96627.8|96674.7|96624.7|96678.5|96628.5|96670.1|96620.1|56
1652110070000|2022-05-09 15:27:50|96678.9|96628.9|96681.3|96631.3|96684.7|96634.7|96675|96625|71
1652110080000|2022-05-09 15:28:00|96679.5|96629.5|96687|96637|96690|96640|96678.5|96628.5|64
1652110090000|2022-05-09 15:28:10|96688.6|96638.6|96719|96669|96724|96674|96688.6|96638.6|69
1652110100000|2022-05-09 15:28:20|96718.4|96668.4|96706.2|96656.2|96724.1|96674.1|96700.9|96650.9|66
1652110110000|2022-05-09 15:28:30|96700.6|96650.6|96688.7|96638.7|96705.6|96655.6|96683.8|96633.8|75
1652110120000|2022-05-09 15:28:40|96689.7|96639.7|96684.9|96634.9|96693.9|96643.9|96682.8|96632.8|67
1652110130000|2022-05-09 15:28:50|96684.5|96634.5|96667.3|96617.3|96692.6|96642.6|96663|96613|61
1652110140000|2022-05-09 15:29:00|96666.8|96616.8|96673.7|96623.7|96674.2|96624.2|96662|96612|65
1652110150000|2022-05-09 15:29:10|96668.9|96618.9|96699.2|96649.2|96703.8|96653.8|96667.4|96617.4|75
1652110160000|2022-05-09 15:29:20|96700.8|96650.8|96694.6|96644.6|96701.8|96651.8|96687.4|96637.4|71
1652110170000|2022-05-09 15:29:30|96694|96644|96699.1|96649.1|96703.6|96653.6|96690.6|96640.6|65
1652110180000|2022-05-09 15:29:40|96698|96648|96701.6|96651.6|96704|96654|96692.5|96642.5|65
1652110190000|2022-05-09 15:29:50|96702.7|96652.7|96714.4|96664.4|96714.4|96664.4|96701.3|96651.3|57
1652110200000|2022-05-09 15:30:00|96712.8|96662.8|96708.2|96658.2|96716|96666|96706.7|96656.7|57
1652110210000|2022-05-09 15:30:10|96707.8|96657.8|96719.9|96669.9|96722.7|96672.7|96704.2|96654.2|62
1652110220000|2022-05-09 15:30:20|96721.7|96671.7|96734.2|96684.2|96741.8|96691.8|96721.6|96671.6|58
1652110230000|2022-05-09 15:30:30|96735.6|96685.6|96820.4|96770.4|96842.3|96792.3|96732|96682|74
1652110240000|2022-05-09 15:30:40|96820.5|96770.5|96879.6|96829.6|96941.4|96849.9|96817.5|96767.5|70
1652110250000|2022-05-09 15:30:50|96895.6|96845.6|97114.3|96914.3|97127|96995.9|96895.6|96845.6|78
1652110260000|2022-05-09 15:31:00|97111.4|96918.8|97097.1|96953.2|97134|96968.9|97030.8|96863.7|76
1652110270000|2022-05-09 15:31:10|97120.4|96937.7|97076.2|97026.2|97127.2|97047.3|97043.8|96922.8|75
1652110280000|2022-05-09 15:31:20|97078.1|97028.1|97088.5|97038.5|97165.2|97079|97065.5|96978.8|77
1652110290000|2022-05-09 15:31:30|97091.8|97041.8|97071.9|96941.7|97148.6|97041.8|97031.8|96902.7|77
1652110300000|2022-05-09 15:31:40|97076.2|96934.9|97045|96995|97077.2|96995|97008.5|96929.5|70
1652110310000|2022-05-09 15:31:50|97042.4|96992.4|97045.3|96995.3|97059.3|97009.3|97041.6|96991.6|64
1652110320000|2022-05-09 15:32:00|97047.6|96997.6|97031.2|96981.2|97120.3|97033.9|97022.8|96940.8|74
1652110330000|2022-05-09 15:32:10|97033.4|96983.4|97035.9|96985.9|97080.5|96994|97016.5|96933.5|76
1652110340000|2022-05-09 15:32:20|97035.7|96985.7|97046.5|96996.5|97053|97003|97031|96981|68
1652110350000|2022-05-09 15:32:30|97047.6|96997.6|97046.5|96996.5|97060.9|97010.9|97041.3|96991.3|53
1652110360000|2022-05-09 15:32:40|97046|96996|97079.7|97029.7|97115.8|97046.9|97045.5|96990.2|70
1652110370000|2022-05-09 15:32:50|97081.5|97031.5|97073.3|97023.3|97137.9|97044.3|97068|96979.3|63
1652110380000|2022-05-09 15:33:00|97071.6|97021.6|97060.1|97010.1|97085.3|97035.3|97059.4|97009.4|54
1652110390000|2022-05-09 15:33:10|97060.6|97010.6|97087.1|97037.1|97134.7|97050.1|97046.8|96996.8|76
1652110400000|2022-05-09 15:33:20|97087.4|97037.4|97073.6|97023.6|97089.8|97039.8|97063.9|97013.9|48
1652110410000|2022-05-09 15:33:30|97073.7|97023.7|97063.1|97013.1|97079.1|97029.1|97054.3|97004.3|58
1652110420000|2022-05-09 15:33:40|97061|97011|97063.7|97013.7|97074|97024|97057.8|97007.8|58
1652110430000|2022-05-09 15:33:50|97063.9|97013.9|97068.3|97018.3|97069.8|97019.8|97062.6|97012.6|61
1652110440000|2022-05-09 15:34:00|97068.2|97018.2|97063.2|97013.2|97071.3|97021.3|97060.5|97010.5|65
1652110450000|2022-05-09 15:34:10|97062.2|97012.2|97078.1|97028.1|97090.5|97040.5|97060.5|97010.5|65
1652110460000|2022-05-09 15:34:20|97082.3|97032.3|97073.8|97023.8|97088|97038|97061.3|97011.3|70
1652110470000|2022-05-09 15:34:30|97066.1|97016.1|97044.3|96994.3|97070.3|97020.3|97041.9|96991.9|69
1652110480000|2022-05-09 15:34:40|97050.6|97000.6|97057|97007|97064.5|97014.5|97043.5|96993.5|57
1652110490000|2022-05-09 15:34:50|97058.2|97008.2|97044.2|96994.2|97058.7|97008.7|97039.6|96989.6|70
1652110500000|2022-05-09 15:35:00|97045.5|96995.5|97056.5|97006.5|97057.3|97007.3|97041.7|96991.7|69
1652110510000|2022-05-09 15:35:10|97058.2|97008.2|97052.2|97002.2|97060.5|97010.5|97049.5|96999.5|62
1652110520000|2022-05-09 15:35:20|97050.2|97000.2|97063.7|97013.7|97065.7|97015.7|97047.5|96997.5|69
1652110530000|2022-05-09 15:35:30|97064.5|97014.5|97054|97004|97066.5|97016.5|97053|97003|57
1652110540000|2022-05-09 15:35:40|97054.8|97004.8|97069.3|97019.3|97074.1|97024.1|97051.3|97001.3|62
1652110550000|2022-05-09 15:35:50|97067.8|97017.8|97055.8|97005.8|97069.4|97019.4|97053.7|97003.7|59
1652110560000|2022-05-09 15:36:00|97056|97006|97055.2|97005.2|97060.4|97010.4|97053.9|97003.9|52
1652110570000|2022-05-09 15:36:10|97054.6|97004.6|97048|96998|97057|97007|97048|96998|43
1652110580000|2022-05-09 15:36:20|97048.3|96998.3|97048.7|96998.7|97052|97002|97047.3|96997.3|42
1652110590000|2022-05-09 15:36:30|97049.9|96999.9|97049.8|96999.8|97052.7|97002.7|97045.7|96995.7|47
1652110600000|2022-05-09 15:36:40|97049.7|96999.7|97040.9|96990.9|97051.1|97001.1|97040.9|96990.9|53
1652110610000|2022-05-09 15:36:50|97039.5|96989.5|97017.4|96967.4|97041.4|96991.4|97010.6|96960.6|56
1652110620000|2022-05-09 15:37:00|97017.3|96967.3|97017.2|96967.2|97019|96969|97014.1|96964.1|53
1652110630000|2022-05-09 15:37:10|97016.7|96966.7|97022.1|96972.1|97023.8|96973.8|97014.4|96964.4|54
1652110640000|2022-05-09 15:37:20|97021.4|96971.4|97020.1|96970.1|97022.2|96972.2|97017.3|96967.3|52
1652110650000|2022-05-09 15:37:30|97020.7|96970.7|97023.1|96973.1|97023.7|96973.7|97018.9|96968.9|38
1652110660000|2022-05-09 15:37:40|97023|96973|97020.9|96970.9|97023.9|96973.9|97014.1|96964.1|45
1652110670000|2022-05-09 15:37:50|97021|96971|97015.8|96965.8|97021|96971|97013.2|96963.2|40
1652110680000|2022-05-09 15:38:00|97015.4|96965.4|97020.2|96970.2|97022.3|96972.3|97013.4|96963.4|62
1652110690000|2022-05-09 15:38:10|97020|96970|97021.6|96971.6|97024.8|96974.8|97015.8|96965.8|44
1652110700000|2022-05-09 15:38:20|97020.7|96970.7|97004.2|96954.2|97021.3|96971.3|97002.2|96952.2|49
1652110710000|2022-05-09 15:38:30|97003.8|96953.8|97004.6|96954.6|97012.5|96962.5|96997.8|96947.8|48
1652110720000|2022-05-09 15:38:40|97004.4|96954.4|96994.3|96944.3|97004.4|96954.4|96992.2|96942.2|41
1652110730000|2022-05-09 15:38:50|96994|96944|96996.4|96946.4|96996.4|96946.4|96984.8|96934.8|63
1652110740000|2022-05-09 15:39:00|96996.7|96946.7|97015.7|96965.7|97020|96970|96993.5|96943.5|76
1652110750000|2022-05-09 15:39:10|97015|96965|97006.2|96956.2|97016.7|96966.7|96996.9|96946.9|72
1652110760000|2022-05-09 15:39:20|97001.9|96951.9|96974.3|96924.3|97003.8|96953.8|96970.5|96920.5|76
1652110770000|2022-05-09 15:39:30|96973.4|96923.4|96941.7|96891.7|96974.7|96924.7|96941.7|96891.7|71
1652110780000|2022-05-09 15:39:40|96930.1|96880.1|96935.5|96885.5|96951.8|96901.8|96916.7|96866.7|73
1652110790000|2022-05-09 15:39:50|96934.1|96884.1|96926.3|96876.3|96935.1|96885.1|96911.6|96861.6|72
1652110800000|2022-05-09 15:40:00|96924.8|96874.8|96947.7|96897.7|96947.7|96897.7|96924.5|96874.5|72
1652110810000|2022-05-09 15:40:10|96947.2|96897.2|96935.6|96885.6|96947.2|96897.2|96907.1|96857.1|77
1652110820000|2022-05-09 15:40:20|96936.8|96886.8|96910.8|96860.8|96938|96888|96908.4|96858.4|75
1652110830000|2022-05-09 15:40:30|96913.4|96863.4|96914.4|96864.4|96924.3|96874.3|96913|96863|54
1652110840000|2022-05-09 15:40:40|96914.1|96864.1|96917.4|96867.4|96920.5|96870.5|96905.2|96855.2|61
1652110850000|2022-05-09 15:40:50|96919|96869|96913.9|96863.9|96925.7|96875.7|96905.1|96855.1|59
1652110860000|2022-05-09 15:41:00|96910.7|96860.7|96909.1|96859.1|96911.8|96861.8|96902.5|96852.5|57
1652110870000|2022-05-09 15:41:10|96909.7|96859.7|96903|96853|96909.7|96859.7|96896.5|96846.5|55
1652110880000|2022-05-09 15:41:20|96902.5|96852.5|96867.1|96817.1|96904.2|96854.2|96866.9|96816.9|64
1652110890000|2022-05-09 15:41:30|96867.2|96817.2|96853.7|96803.7|96870.7|96820.7|96847.2|96797.2|72
1652110900000|2022-05-09 15:41:40|96840.7|96790.7|96822.8|96772.8|96840.7|96790.7|96811.2|96761.2|77
1652110910000|2022-05-09 15:41:50|96825.7|96775.7|96833.9|96783.9|96835.3|96785.3|96822.4|96772.4|73
1652110920000|2022-05-09 15:42:00|96833.5|96783.5|96832.9|96782.9|96844|96794|96820.9|96770.9|66
1652110930000|2022-05-09 15:42:10|96834.4|96784.4|96831|96781|96838.2|96788.2|96829.9|96779.9|65
1652110940000|2022-05-09 15:42:20|96831.4|96781.4|96830.9|96780.9|96839.8|96789.8|96826.8|96776.8|65
1652110950000|2022-05-09 15:42:30|96831|96781|96834.8|96784.8|96842.7|96792.7|96821|96771|75
1652110960000|2022-05-09 15:42:40|96834.2|96784.2|96823.8|96773.8|96837|96787|96822|96772|70
1652110970000|2022-05-09 15:42:50|96826.3|96776.3|96823|96773|96833.2|96783.2|96819.1|96769.1|62
1652110980000|2022-05-09 15:43:00|96819.2|96769.2|96832.2|96782.2|96835.6|96785.6|96816.8|96766.8|67
1652110990000|2022-05-09 15:43:10|96832.8|96782.8|96819.5|96769.5|96832.8|96782.8|96813.6|96763.6|61
1652111000000|2022-05-09 15:43:20|96820.1|96770.1|96819.3|96769.3|96829.8|96779.8|96813.5|96763.5|60
1652111010000|2022-05-09 15:43:30|96819.1|96769.1|96824.1|96774.1|96824.7|96774.7|96812.5|96762.5|58
1652111020000|2022-05-09 15:43:40|96823.7|96773.7|96815.5|96765.5|96826|96776|96809.8|96759.8|61
1652111030000|2022-05-09 15:43:50|96815.8|96765.8|96828.8|96778.8|96829.2|96779.2|96810.2|96760.2|67
1652111040000|2022-05-09 15:44:00|96826.3|96776.3|96821.9|96771.9|96828.6|96778.6|96814.6|96764.6|56
1652111050000|2022-05-09 15:44:10|96822|96772|96817.3|96767.3|96825.8|96775.8|96812.8|96762.8|66
1652111060000|2022-05-09 15:44:20|96816.8|96766.8|96819.5|96769.5|96833.7|96783.7|96814.5|96764.5|60
1652111070000|2022-05-09 15:44:30|96822|96772|96807.4|96757.4|96834|96784|96780.8|96730.8|64
1652111080000|2022-05-09 15:44:40|96808.5|96758.5|96812.5|96762.5|96816|96766|96806.4|96756.4|66
1652111090000|2022-05-09 15:44:50|96810.6|96760.6|96816.5|96766.5|96819.7|96769.7|96809.9|96759.9|63
1652111100000|2022-05-09 15:45:00|96818.6|96768.6|96811.5|96761.5|96819|96769|96809.8|96759.8|52
1652111110000|2022-05-09 15:45:10|96814.1|96764.1|96819|96769|96820.3|96770.3|96808.8|96758.8|47
1652111120000|2022-05-09 15:45:20|96819.2|96769.2|96822.5|96772.5|96828.8|96778.8|96815.2|96765.2|69
1652111130000|2022-05-09 15:45:30|96821.5|96771.5|96825.8|96775.8|96831.8|96781.8|96816.9|96766.9|71
1652111140000|2022-05-09 15:45:40|96825.2|96775.2|96817.6|96767.6|96830.4|96780.4|96817.6|96767.6|74
1652111150000|2022-05-09 15:45:50|96819.8|96769.8|96829.7|96779.7|96835|96785|96816.4|96766.4|76
1652111160000|2022-05-09 15:46:00|96824.5|96774.5|96823.5|96773.5|96834.4|96784.4|96818.3|96768.3|68
1652111170000|2022-05-09 15:46:10|96825.8|96775.8|96826.9|96776.9|96831.8|96781.8|96817.2|96767.2|73
1652111180000|2022-05-09 15:46:20|96829.6|96779.6|96819.1|96769.1|96830.7|96780.7|96819|96769|71
1652111190000|2022-05-09 15:46:30|96823.1|96773.1|96820.3|96770.3|96824.1|96774.1|96815.3|96765.3|74
1652111200000|2022-05-09 15:46:40|96821.2|96771.2|96822.1|96772.1|96826.1|96776.1|96816.2|96766.2|77
1652111210000|2022-05-09 15:46:50|96821.7|96771.7|96794.7|96744.7|96847|96779.5|96794.7|96717.9|75
1652111220000|2022-05-09 15:47:00|96793.2|96743.2|96766.9|96716.9|96794.3|96744.3|96762.8|96712.8|70
1652111230000|2022-05-09 15:47:10|96768.1|96718.1|96784.4|96734.4|96785.9|96735.9|96767.9|96717.9|70
1652111240000|2022-05-09 15:47:20|96784.1|96734.1|96796.4|96746.4|96801.2|96751.2|96780.9|96730.9|61
1652111250000|2022-05-09 15:47:30|96793.9|96743.9|96793.6|96743.6|96804.2|96754.2|96787.8|96737.8|62
1652111260000|2022-05-09 15:47:40|96792|96742|96790.9|96740.9|96796|96746|96782.7|96732.7|72
1652111270000|2022-05-09 15:47:50|96791|96741|96774.3|96724.3|96795.9|96745.9|96768.8|96718.8|63
1652111280000|2022-05-09 15:48:00|96773.8|96723.8|96769.1|96719.1|96774.5|96724.5|96768.6|96718.6|61
1652111290000|2022-05-09 15:48:10|96770.4|96720.4|96763.2|96713.2|96770.4|96720.4|96758.2|96708.2|60
1652111300000|2022-05-09 15:48:20|96766.1|96716.1|96710.9|96660.9|96766.1|96716.1|96697.7|96647.7|62
1652111310000|2022-05-09 15:48:30|96709.5|96659.5|96709.9|96659.9|96715.6|96665.6|96702.6|96652.6|71
1652111320000|2022-05-09 15:48:40|96705.4|96655.4|96705.2|96655.2|96716|96666|96703|96653|62
1652111330000|2022-05-09 15:48:50|96704.9|96654.9|96704|96654|96711.5|96661.5|96700.4|96650.4|68
1652111340000|2022-05-09 15:49:00|96707.1|96657.1|96711|96661|96721.5|96671.5|96704.7|96654.7|75
1652111350000|2022-05-09 15:49:10|96711.3|96661.3|96707.3|96657.3|96715.7|96665.7|96707.3|96657.3|53
1652111360000|2022-05-09 15:49:20|96707.7|96657.7|96709.2|96659.2|96713.5|96663.5|96705.1|96655.1|51
1652111370000|2022-05-09 15:49:30|96707.3|96657.3|96711.5|96661.5|96717.8|96667.8|96707.3|96657.3|69
1652111380000|2022-05-09 15:49:40|96710.9|96660.9|96697|96672|96722.3|96679.5|96697|96654.6|63
1652111390000|2022-05-09 15:49:50|96699.4|96674.4|96710.4|96660.4|96720.3|96679.4|96697.1|96654.6|57
1652111400000|2022-05-09 15:50:00|96697.6|96672.6|96709.3|96659.3|96723.2|96679.1|96695.5|96655.4|74
1652111410000|2022-05-09 15:50:10|96706|96656|96715|96665|96720.4|96676.1|96700.5|96655|44
1652111420000|2022-05-09 15:50:20|96714.3|96664.3|96712|96662|96714.5|96664.5|96711.2|96661.2|33
1652111430000|2022-05-09 15:50:30|96711.7|96661.7|96712.4|96662.4|96715|96665|96708.7|96658.7|44
1652111440000|2022-05-09 15:50:40|96712.5|96662.5|96711|96661|96717.2|96673.6|96697.4|96655.1|59
1652111450000|2022-05-09 15:50:50|96711.1|96661.1|96710.4|96660.4|96718.1|96668.1|96706.7|96656.7|60
1652111460000|2022-05-09 15:51:00|96709.6|96659.6|96710.6|96660.6|96714.1|96664.1|96701.7|96651.7|72
1652111470000|2022-05-09 15:51:10|96706.2|96656.2|96678|96628|96712|96662|96678|96628|77
1652111480000|2022-05-09 15:51:20|96682.6|96632.6|96679.5|96629.5|96692.2|96642.2|96676.1|96626.1|74
1652111490000|2022-05-09 15:51:30|96676.5|96626.5|96690.6|96640.6|96690.6|96640.6|96674.2|96624.2|77
1652111500000|2022-05-09 15:51:40|96687|96637|96686.3|96636.3|96691.6|96641.6|96668.1|96618.1|71
1652111510000|2022-05-09 15:51:50|96681.8|96631.8|96684.1|96634.1|96692.1|96642.1|96677.5|96627.5|61
1652111520000|2022-05-09 15:52:00|96683.1|96633.1|96687.1|96637.1|96694.9|96652.7|96673.4|96630.3|65
1652111530000|2022-05-09 15:52:10|96689.6|96639.6|96683.1|96633.1|96690.5|96640.5|96683.1|96633.1|70
1652111540000|2022-05-09 15:52:20|96683.8|96633.8|96679.2|96629.2|96693.4|96643.4|96674.9|96624.9|68
1652111550000|2022-05-09 15:52:30|96676.5|96626.5|96670.5|96620.5|96680.1|96630.1|96670.5|96620.5|58
1652111560000|2022-05-09 15:52:40|96673.3|96623.3|96607.6|96557.6|96678.8|96628.8|96604.1|96554.1|71
1652111570000|2022-05-09 15:52:50|96610.8|96560.8|96610.5|96560.5|96612.8|96562.8|96602.9|96552.9|66
1652111580000|2022-05-09 15:53:00|96610|96560|96612.4|96562.4|96619.5|96569.5|96607.6|96557.6|69
1652111590000|2022-05-09 15:53:10|96611.9|96561.9|96606.3|96556.3|96614.8|96564.8|96601.8|96551.8|54
1652111600000|2022-05-09 15:53:20|96607|96557|96619.7|96569.7|96625.6|96575.6|96602|96552|66
1652111610000|2022-05-09 15:53:30|96621.1|96571.1|96617.5|96567.5|96626.6|96576.6|96616.1|96566.1|58
1652111620000|2022-05-09 15:53:40|96617.2|96567.2|96619.1|96569.1|96621|96571|96614.6|96564.6|56
1652111630000|2022-05-09 15:53:50|96616.9|96566.9|96619.7|96569.7|96623|96573|96615.7|96565.7|57
1652111640000|2022-05-09 15:54:00|96620.4|96570.4|96616.1|96566.1|96620.4|96570.4|96611|96561|67
1652111650000|2022-05-09 15:54:10|96615.6|96565.6|96611.2|96561.2|96617.7|96567.7|96606.5|96556.5|64
1652111660000|2022-05-09 15:54:20|96611.4|96561.4|96614.3|96564.3|96618.2|96568.2|96609.8|96559.8|58
1652111670000|2022-05-09 15:54:30|96614.2|96564.2|96613.3|96563.3|96616.2|96566.2|96610.5|96560.5|51
1652111680000|2022-05-09 15:54:40|96615.1|96565.1|96611.6|96561.6|96615.6|96565.6|96609.1|96559.1|50
1652111690000|2022-05-09 15:54:50|96611.4|96561.4|96611.3|96561.3|96613.4|96563.4|96609.4|96559.4|26
1652111700000|2022-05-09 15:55:00|96609.9|96559.9|96605.1|96555.1|96611.9|96561.9|96602.7|96552.7|53
1652111710000|2022-05-09 15:55:10|96604.4|96554.4|96605|96555|96608.8|96558.8|96602.2|96552.2|65
1652111720000|2022-05-09 15:55:20|96603.7|96553.7|96565.5|96515.5|96603.7|96553.7|96563.9|96513.9|75
1652111730000|2022-05-09 15:55:30|96566.2|96516.2|96573.3|96523.3|96577.9|96527.9|96563.5|96513.5|76
1652111740000|2022-05-09 15:55:40|96574|96524|96570.7|96520.7|96578.9|96528.9|96563.6|96513.6|68
1652111750000|2022-05-09 15:55:50|96570.8|96520.8|96569.3|96519.3|96576.9|96526.9|96569.3|96519.3|64
1652111760000|2022-05-09 15:56:00|96570.7|96520.7|96575.2|96525.2|96575.9|96525.9|96569.9|96519.9|49
1652111770000|2022-05-09 15:56:10|96575.4|96525.4|96557.2|96507.2|96575.4|96525.4|96556.2|96506.2|66
1652111780000|2022-05-09 15:56:20|96557.5|96507.5|96563.4|96513.4|96572.1|96522.1|96556.4|96506.4|61
1652111790000|2022-05-09 15:56:30|96563.7|96513.7|96568|96518|96568.9|96518.9|96557.9|96507.9|60
1652111800000|2022-05-09 15:56:40|96568.1|96518.1|96552.9|96502.9|96572.6|96522.6|96552.9|96502.9|61
1652111810000|2022-05-09 15:56:50|96552.6|96502.6|96567.8|96517.8|96568.2|96518.2|96552.6|96502.6|66
1652111820000|2022-05-09 15:57:00|96568.4|96518.4|96525.6|96475.6|96568.9|96518.9|96524.2|96474.2|73
1652111830000|2022-05-09 15:57:10|96526.1|96476.1|96549.1|96499.1|96549.4|96499.4|96524.1|96474.1|70
1652111840000|2022-05-09 15:57:20|96548|96498|96537.4|96487.4|96556.9|96506.9|96536.7|96486.7|69
1652111850000|2022-05-09 15:57:30|96537.7|96487.7|96524.8|96474.8|96537.7|96487.7|96522.7|96472.7|54
1652111860000|2022-05-09 15:57:40|96525.5|96475.5|96528.3|96478.3|96529.8|96479.8|96522|96472|52
1652111870000|2022-05-09 15:57:50|96527.7|96477.7|96521|96471|96531.9|96481.9|96514.7|96464.7|53
1652111880000|2022-05-09 15:58:00|96520.1|96470.1|96533.2|96483.2|96540.3|96490.3|96519.6|96469.6|54
1652111890000|2022-05-09 15:58:10|96533.1|96483.1|96544.7|96494.7|96544.7|96494.7|96532.3|96482.3|47
1652111900000|2022-05-09 15:58:20|96544.5|96494.5|96549.2|96499.2|96551.4|96501.4|96540.7|96490.7|61
1652111910000|2022-05-09 15:58:30|96548|96498|96567.1|96517.1|96567.1|96517.1|96546|96496|56
1652111920000|2022-05-09 15:58:40|96567.7|96517.7|96575|96525|96576.3|96526.3|96564.5|96514.5|66
1652111930000|2022-05-09 15:58:50|96574.3|96524.3|96572.1|96522.1|96577.5|96527.5|96569.7|96519.7|54
1652111940000|2022-05-09 15:59:00|96574.1|96524.1|96576.8|96526.8|96579.2|96529.2|96570.8|96520.8|53
1652111950000|2022-05-09 15:59:10|96576.6|96526.6|96568.6|96518.6|96577.4|96528|96546.4|96496.4|64
1652111960000|2022-05-09 15:59:20|96565.1|96515.1|96565|96515|96581|96531|96559.8|96509.8|75
1652111970000|2022-05-09 15:59:30|96565.3|96515.3|96563.2|96513.2|96567.9|96517.9|96549.5|96499.5|71
1652111980000|2022-05-09 15:59:40|96561.7|96511.7|96542.3|96492.3|96561.7|96511.7|96536.1|96486.1|73
1652111990000|2022-05-09 15:59:50|96542|96492|96551.2|96501.2|96560.4|96510.4|96538.7|96488.7|72
1652112000000|2022-05-09 16:00:00|96549.8|96499.8|96543|96493|96550.5|96500.5|96540.6|96490.6|57
1652112010000|2022-05-09 16:00:10|96542.8|96492.8|96544|96494|96544.6|96494.6|96529.6|96479.6|60
1652112020000|2022-05-09 16:00:20|96539.7|96489.7|96538.7|96488.7|96553|96503|96538.6|96488.6|65
1652112030000|2022-05-09 16:00:30|96538.6|96488.6|96537.4|96487.4|96545.5|96495.5|96534.9|96484.9|61
1652112040000|2022-05-09 16:00:40|96544|96494|96556.5|96506.5|96562.9|96512.9|96542.9|96492.9|63
1652112050000|2022-05-09 16:00:50|96553.8|96503.8|96557.7|96507.7|96562.9|96512.9|96550.9|96500.9|68
1652112060000|2022-05-09 16:01:00|96553.4|96503.4|96569.5|96519.5|96570.6|96520.6|96552.9|96502.9|69
1652112070000|2022-05-09 16:01:10|96570.5|96520.5|96571.7|96521.7|96587.5|96537.5|96563.4|96513.4|72
1652112080000|2022-05-09 16:01:20|96573.6|96523.6|96568|96518|96576.1|96526.1|96566.1|96516.1|63
1652112090000|2022-05-09 16:01:30|96567.4|96517.4|96576.3|96526.3|96582|96532|96567.2|96517.2|74
1652112100000|2022-05-09 16:01:40|96577|96527|96576.8|96526.8|96586.1|96536.1|96572.2|96522.2|75
1652112110000|2022-05-09 16:01:50|96577.7|96527.7|96608.8|96558.8|96609.2|96559.2|96573.2|96523.2|77
1652112120000|2022-05-09 16:02:00|96606.3|96556.3|96598.7|96548.7|96606.3|96556.3|96590|96540|65
1652112130000|2022-05-09 16:02:10|96595.7|96545.7|96586|96536|96603.4|96553.4|96584.5|96534.5|75
1652112140000|2022-05-09 16:02:20|96585.9|96535.9|96571|96521|96588.7|96538.7|96571|96521|65
1652112150000|2022-05-09 16:02:30|96573.8|96523.8|96554.5|96504.5|96573.8|96523.8|96546.8|96496.8|78
1652112160000|2022-05-09 16:02:40|96555|96505|96558.5|96508.5|96562|96512|96550.5|96500.5|76
1652112170000|2022-05-09 16:02:50|96558|96508|96554.1|96504.1|96570.7|96520.7|96549.6|96499.6|75
1652112180000|2022-05-09 16:03:00|96550.9|96500.9|96555.8|96505.8|96555.8|96505.8|96547.1|96497.1|73
1652112190000|2022-05-09 16:03:10|96553.4|96503.4|96552.4|96502.4|96557.3|96507.3|96549.4|96499.4|74
1652112200000|2022-05-09 16:03:20|96553.7|96503.7|96549.2|96499.2|96556.2|96506.2|96545.8|96495.8|72
1652112210000|2022-05-09 16:03:30|96548.4|96498.4|96548.2|96498.2|96553.4|96503.4|96547.2|96497.2|73
1652112220000|2022-05-09 16:03:40|96547.6|96497.6|96583.2|96533.2|96583.6|96533.6|96545|96495|74
1652112230000|2022-05-09 16:03:50|96582.7|96532.7|96584|96534|96584.3|96534.3|96576.5|96526.5|70
1652112240000|2022-05-09 16:04:00|96583.9|96533.9|96577.5|96527.5|96592.4|96542.4|96575.1|96525.1|69
1652112250000|2022-05-09 16:04:10|96577.1|96527.1|96623|96573|96624.9|96574.9|96577|96527|69
1652112260000|2022-05-09 16:04:20|96621.9|96571.9|96619.5|96569.5|96627.9|96577.9|96617.5|96567.5|58
1652112270000|2022-05-09 16:04:30|96618.4|96568.4|96615.3|96565.3|96618.6|96568.6|96607.1|96557.1|64
1652112280000|2022-05-09 16:04:40|96615.2|96565.2|96603.2|96553.2|96621.6|96571.6|96594.6|96544.6|65
1652112290000|2022-05-09 16:04:50|96602.1|96552.1|96617.6|96567.6|96621.9|96571.9|96602.1|96552.1|59
1652112300000|2022-05-09 16:05:00|96618.2|96568.2|96613|96563|96624.2|96574.2|96613|96563|47
1652112310000|2022-05-09 16:05:10|96614.5|96564.5|96594.9|96544.9|96617|96567|96589.6|96539.6|55
1652112320000|2022-05-09 16:05:20|96594.5|96544.5|96604.6|96554.6|96606.1|96556.1|96594.4|96544.4|56
1652112330000|2022-05-09 16:05:30|96604.4|96554.4|96581.4|96531.4|96605.7|96555.7|96581.4|96531.4|63
1652112340000|2022-05-09 16:05:40|96582.2|96532.2|96582.9|96532.9|96588.7|96538.7|96577.9|96527.9|67
1652112350000|2022-05-09 16:05:50|96580.7|96530.7|96592.3|96542.3|96593.5|96543.5|96575.6|96525.6|69
1652112360000|2022-05-09 16:06:00|96593.3|96543.3|96592.6|96542.6|96600|96550|96588.9|96538.9|60
1652112370000|2022-05-09 16:06:10|96589|96539|96582.2|96532.2|96591.5|96541.5|96577.4|96527.4|61
1652112380000|2022-05-09 16:06:20|96581.9|96531.9|96566.6|96516.6|96589.7|96539.7|96566.6|96516.6|56
1652112390000|2022-05-09 16:06:30|96570.1|96520.1|96561.2|96511.2|96574.9|96524.9|96558.2|96508.2|61
1652112400000|2022-05-09 16:06:40|96560.5|96510.5|96525.9|96475.9|96562.8|96512.8|96507.1|96457.1|71
1652112410000|2022-05-09 16:06:50|96525.3|96475.3|96447.3|96397.3|96525.3|96475.3|96439.3|96352.5|76
1652112420000|2022-05-09 16:07:00|96446.4|96396.4|96429.7|96379.7|96458.9|96408.9|96427.7|96377.7|76
1652112430000|2022-05-09 16:07:10|96425|96375|96440.7|96390.7|96440.7|96390.7|96419.6|96369.6|64
1652112440000|2022-05-09 16:07:20|96437.6|96387.6|96458.9|96408.9|96461.4|96411.4|96437.6|96387.6|65
1652112450000|2022-05-09 16:07:30|96459|96409|96455.3|96405.3|96459|96409|96444.5|96394.5|68
1652112460000|2022-05-09 16:07:40|96455|96405|96455.3|96405.3|96458.5|96408.5|96445.7|96395.7|57
1652112470000|2022-05-09 16:07:50|96447.7|96397.7|96435.4|96385.4|96462|96412|96435.4|96385.4|63
1652112480000|2022-05-09 16:08:00|96437.2|96387.2|96445.7|96395.7|96451|96401|96429.5|96379.5|71
1652112490000|2022-05-09 16:08:10|96446.4|96396.4|96448.4|96398.4|96455.7|96405.7|96444.4|96394.4|65
1652112500000|2022-05-09 16:08:20|96450.2|96400.2|96452.1|96402.1|96457.9|96407.9|96449.1|96399.1|54
1652112510000|2022-05-09 16:08:30|96454.4|96404.4|96456.3|96406.3|96462.3|96412.3|96446.9|96396.9|65
1652112520000|2022-05-09 16:08:40|96454.8|96404.8|96450.1|96400.1|96462.2|96412.2|96450.1|96400.1|52
1652112530000|2022-05-09 16:08:50|96450|96400|96457.5|96407.5|96457.6|96407.6|96449.1|96399.1|50
1652112540000|2022-05-09 16:09:00|96457.1|96407.1|96450.1|96400.1|96465.8|96415.8|96448.4|96398.4|58
1652112550000|2022-05-09 16:09:10|96449.6|96399.6|96455.2|96405.2|96460.4|96410.4|96448.1|96398.1|55
1652112560000|2022-05-09 16:09:20|96455.3|96405.3|96436.5|96386.5|96458.6|96408.6|96436.5|96386.5|54
1652112570000|2022-05-09 16:09:30|96433|96383|96439.7|96389.7|96445.9|96395.9|96432.3|96382.3|70
1652112580000|2022-05-09 16:09:40|96440.3|96390.3|96451.4|96401.4|96451.7|96401.7|96438.5|96388.5|74
1652112590000|2022-05-09 16:09:50|96451.8|96401.8|96459.4|96409.4|96462.3|96412.3|96438.8|96388.8|62
1652112600000|2022-05-09 16:10:00|96459.1|96409.1|96421.4|96371.4|96459.2|96409.2|96419.6|96369.6|66
1652112610000|2022-05-09 16:10:10|96425.1|96375.1|96410.4|96360.4|96425.7|96375.7|96410.3|96360.3|49
1652112620000|2022-05-09 16:10:20|96411|96361|96376.5|96326.5|96416.5|96366.5|96376.5|96326.5|63
1652112630000|2022-05-09 16:10:30|96380.8|96330.8|96385.4|96335.4|96396|96346|96380.8|96330.8|71
1652112640000|2022-05-09 16:10:40|96387.6|96337.6|96359.5|96309.5|96396.4|96346.4|96356.1|96306.1|58
1652112650000|2022-05-09 16:10:50|96358.7|96308.7|96321.5|96271.5|96358.7|96308.7|96321.5|96271.5|68
1652112660000|2022-05-09 16:11:00|96321.4|96271.4|96321|96271|96325.8|96275.8|96316.2|96266.2|69
1652112670000|2022-05-09 16:11:10|96322.5|96272.5|96328.6|96278.6|96342.8|96292.8|96322.5|96272.5|65
1652112680000|2022-05-09 16:11:20|96329.5|96279.5|96335.6|96285.6|96339.8|96289.8|96327.2|96277.2|64
1652112690000|2022-05-09 16:11:30|96335.8|96285.8|96313.5|96263.5|96340.3|96290.3|96310|96260|61
1652112700000|2022-05-09 16:11:40|96314.2|96264.2|96304.9|96254.9|96317.5|96267.5|96304.9|96254.9|56
1652112710000|2022-05-09 16:11:50|96307.6|96257.6|96306.3|96256.3|96315.9|96265.9|96303.7|96253.7|68
1652112720000|2022-05-09 16:12:00|96309.3|96259.3|96311.5|96261.5|96313.1|96263.1|96303.7|96253.7|61
1652112730000|2022-05-09 16:12:10|96312.2|96262.2|96307.8|96257.8|96313.6|96263.6|96306.3|96256.3|57
1652112740000|2022-05-09 16:12:20|96307.5|96257.5|96296.3|96246.3|96308.7|96258.7|96296.1|96246.1|59
1652112750000|2022-05-09 16:12:30|96297.1|96247.1|96301.2|96251.2|96305.9|96255.9|96296.6|96246.6|62
1652112760000|2022-05-09 16:12:40|96301.5|96251.5|96285.2|96235.2|96302.1|96252.1|96282|96232|66
1652112770000|2022-05-09 16:12:50|96285.3|96235.3|96239.5|96189.5|96289.9|96239.9|96239.5|96189.5|76
1652112780000|2022-05-09 16:13:00|96240.9|96190.9|96248.1|96198.1|96251.4|96201.4|96231.7|96181.7|74
1652112790000|2022-05-09 16:13:10|96251.4|96201.4|96252.3|96202.3|96256.2|96206.2|96232.1|96182.1|59
1652112800000|2022-05-09 16:13:20|96249.5|96199.5|96250.9|96200.9|96256.1|96206.1|96244.3|96194.3|64
1652112810000|2022-05-09 16:13:30|96251.4|96201.4|96253.2|96203.2|96266.5|96216.5|96250.3|96200.3|57
1652112820000|2022-05-09 16:13:40|96253.7|96203.7|96246.5|96196.5|96260.1|96210.1|96245.5|96195.5|64
1652112830000|2022-05-09 16:13:50|96246.3|96196.3|96257.6|96207.6|96261.9|96211.9|96246|96196|69
1652112840000|2022-05-09 16:14:00|96253.6|96203.6|96246.4|96196.4|96256.4|96206.4|96244.2|96194.2|64
1652112850000|2022-05-09 16:14:10|96249.9|96199.9|96227|96177|96253.5|96203.5|96221.8|96171.8|64
1652112860000|2022-05-09 16:14:20|96223.5|96173.5|96226.1|96176.1|96229.3|96179.3|96219.6|96169.6|66
1652112870000|2022-05-09 16:14:30|96224.5|96174.5|96196.5|96146.5|96244.3|96194.3|96192.4|96142.4|68
1652112880000|2022-05-09 16:14:40|96195.8|96145.8|96175.6|96125.6|96212.9|96162.9|96174.2|96124.2|54
1652112890000|2022-05-09 16:14:50|96176.3|96126.3|96199.6|96149.6|96213.6|96163.6|96175.8|96125.8|65
1652112900000|2022-05-09 16:15:00|96199.4|96149.4|96180.1|96130.1|96206|96156|96170.2|96120.2|72
1652112910000|2022-05-09 16:15:10|96181.4|96131.4|96181.7|96131.7|96191.5|96141.5|96176.1|96126.1|58
1652112920000|2022-05-09 16:15:20|96177.7|96127.7|96186.7|96136.7|96199.1|96149.1|96177.7|96127.7|70
1652112930000|2022-05-09 16:15:30|96187|96137|96181.4|96131.4|96188.4|96138.4|96179.8|96129.8|68
1652112940000|2022-05-09 16:15:40|96181.1|96131.1|96166.2|96116.2|96183.7|96133.7|96164.9|96114.9|72
1652112950000|2022-05-09 16:15:50|96165.3|96115.3|96133.8|96083.8|96169.8|96119.8|96133.8|96083.8|70
1652112960000|2022-05-09 16:16:00|96134.3|96084.3|96056.4|96006.4|96134.3|96084.3|96045.6|95995.6|74
1652112970000|2022-05-09 16:16:10|96057.5|96007.5|96074.7|96024.7|96081.3|96031.3|96054.7|96004.7|69
1652112980000|2022-05-09 16:16:20|96075.3|96025.3|96091.8|96041.8|96093.7|96043.7|96072|96022|67
1652112990000|2022-05-09 16:16:30|96091.3|96041.3|96087.8|96037.8|96092.2|96042.2|96082.2|96032.2|46
1652113000000|2022-05-09 16:16:40|96087.6|96037.6|96075|96025|96091.5|96041.5|96075|96025|45
1652113010000|2022-05-09 16:16:50|96076.4|96026.4|96083.4|96033.4|96083.5|96033.5|96069.8|96019.8|67
1652113020000|2022-05-09 16:17:00|96082.7|96032.7|96079.5|96029.5|96087.8|96037.8|96078.2|96028.2|57
1652113030000|2022-05-09 16:17:10|96081.5|96031.5|96070|96020|96081.5|96031.5|96060.6|96010.6|68
1652113040000|2022-05-09 16:17:20|96069.8|96019.8|96074.4|96024.4|96075.5|96025.5|96061.3|96011.3|63
1652113050000|2022-05-09 16:17:30|96072.6|96022.6|96083.2|96033.2|96092.4|96042.4|96072.6|96022.6|53
1652113060000|2022-05-09 16:17:40|96087.4|96037.4|96069.1|96019.1|96087.4|96037.4|96069.1|96019.1|53
1652113070000|2022-05-09 16:17:50|96071|96021|96061|96011|96074.1|96024.1|96060.4|96010.4|45
1652113080000|2022-05-09 16:18:00|96060.8|96010.8|95992.5|95942.5|96072.9|96022.9|95990.1|95940.1|67
1652113090000|2022-05-09 16:18:10|95992.2|95942.2|96016|95966|96017.2|95967.2|95990.9|95940.9|64
1652113100000|2022-05-09 16:18:20|96017.6|95967.6|96019.3|95969.3|96021.3|95971.3|96014.7|95964.7|54
1652113110000|2022-05-09 16:18:30|96019.1|95969.1|96020|95970|96026.3|95976.3|96016.6|95966.6|38
1652113120000|2022-05-09 16:18:40|96019.6|95969.6|96007.7|95957.7|96026.6|95976.6|95998.4|95948.4|46
1652113130000|2022-05-09 16:18:50|96007.1|95957.1|96004.6|95954.6|96013.3|95963.3|96000.2|95950.2|49
1652113140000|2022-05-09 16:19:00|96004.4|95954.4|96019.1|95969.1|96023.8|95973.8|96003.3|95953.3|61
1652113150000|2022-05-09 16:19:10|96019.8|95969.8|96020.2|95970.2|96035.2|95985.2|96016.1|95966.1|46
1652113160000|2022-05-09 16:19:20|96017.8|95967.8|96001|95951|96021.3|95971.3|95999.5|95949.5|52
1652113170000|2022-05-09 16:19:30|96000.7|95950.7|95982.7|95932.7|96003.4|95953.4|95974.7|95924.7|72
1652113180000|2022-05-09 16:19:40|95982.1|95932.1|95980.3|95930.3|95994.7|95944.7|95977.5|95927.5|63
1652113190000|2022-05-09 16:19:50|95983.1|95933.1|95985.6|95935.6|95995.9|95945.9|95983.1|95933.1|64
1652113200000|2022-05-09 16:20:00|95989.7|95939.7|95997.4|95947.4|96005.3|95955.3|95982.3|95932.3|68
1652113210000|2022-05-09 16:20:10|95997.7|95947.7|96010|95960|96016.9|95966.9|95996.1|95946.1|67
1652113220000|2022-05-09 16:20:20|96014.4|95964.4|96003.6|95953.6|96014.4|95964.4|95996.5|95946.5|54
1652113230000|2022-05-09 16:20:30|96003.8|95953.8|95995.5|95945.5|96006.9|95956.9|95993.1|95943.1|64
1652113240000|2022-05-09 16:20:40|95996.6|95946.6|95992.7|95942.7|95996.6|95946.6|95990.4|95940.4|39
1652113250000|2022-05-09 16:20:50|95992.3|95942.3|95987.8|95937.8|95994.5|95944.5|95985.8|95935.8|58
1652113260000|2022-05-09 16:21:00|95989.3|95939.3|95958.8|95908.8|95989.3|95939.3|95952.2|95902.2|73
1652113270000|2022-05-09 16:21:10|95957.1|95907.1|95928.9|95878.9|95957.8|95907.8|95928.9|95878.9|62
1652113280000|2022-05-09 16:21:20|95928.2|95878.2|95939.2|95889.2|95944.3|95894.3|95917.7|95867.7|72
1652113290000|2022-05-09 16:21:30|95942.1|95892.1|95946|95896|95952.4|95902.4|95936|95886|63
1652113300000|2022-05-09 16:21:40|95946.2|95896.2|95949|95899|95949|95899|95942.6|95892.6|62
1652113310000|2022-05-09 16:21:50|95948.6|95898.6|95947.3|95897.3|95952|95902|95943.5|95893.5|65
1652113320000|2022-05-09 16:22:00|95946.8|95896.8|95936.3|95886.3|95948.5|95898.5|95935.7|95885.7|67
1652113330000|2022-05-09 16:22:10|95936.5|95886.5|95932.1|95882.1|95939.1|95889.1|95924.2|95874.2|66
1652113340000|2022-05-09 16:22:20|95931.2|95881.2|95930.3|95880.3|95941.5|95891.5|95927.8|95877.8|67
1652113350000|2022-05-09 16:22:30|95928.9|95878.9|95928.3|95878.3|95932.1|95882.1|95919.5|95869.5|69
1652113360000|2022-05-09 16:22:40|95928.1|95878.1|95936.3|95886.3|95942.7|95892.7|95926.7|95876.7|73
1652113370000|2022-05-09 16:22:50|95935.5|95885.5|95929.5|95879.5|95939.3|95889.3|95927.8|95877.8|70
1652113380000|2022-05-09 16:23:00|95931.1|95881.1|95933.3|95883.3|95938.8|95888.8|95925|95875|69
1652113390000|2022-05-09 16:23:10|95933.9|95883.9|95938.2|95888.2|95940.1|95890.1|95931.6|95881.6|58
1652113400000|2022-05-09 16:23:20|95937.2|95887.2|95936.5|95886.5|95944.1|95894.1|95927.8|95877.8|74
1652113410000|2022-05-09 16:23:30|95937.1|95887.1|95939.1|95889.1|95940.5|95890.5|95929.2|95879.2|60
1652113420000|2022-05-09 16:23:40|95936.3|95886.3|95945.6|95895.6|95945.6|95895.6|95936.3|95886.3|67
1652113430000|2022-05-09 16:23:50|95945|95895|95947.9|95897.9|95951.7|95901.7|95938.6|95888.6|66
1652113440000|2022-05-09 16:24:00|95946.9|95896.9|95940.9|95890.9|95947.9|95897.9|95940.9|95890.9|58
1652113450000|2022-05-09 16:24:10|95940.4|95890.4|95937.5|95887.5|95941.3|95891.3|95932.5|95882.5|56
1652113460000|2022-05-09 16:24:20|95937|95887|95939.3|95889.3|95947.1|95902.4|95927.4|95886.8|58
1652113470000|2022-05-09 16:24:30|95939.2|95889.2|95940.3|95890.3|95948.1|95898.1|95934.9|95884.9|66
1652113480000|2022-05-09 16:24:40|95939.3|95889.3|95972.6|95922.6|95979.3|95929.3|95937.3|95887.3|77
1652113490000|2022-05-09 16:24:50|95973.8|95923.8|95965.8|95915.8|95976.8|95926.8|95964.1|95914.1|56
1652113500000|2022-05-09 16:25:00|95965|95915|95941.4|95891.4|95965|95915|95936.4|95886.4|79
1652113510000|2022-05-09 16:25:10|95940.9|95890.9|95937|95887|95945.9|95895.9|95930.9|95880.9|74
1652113520000|2022-05-09 16:25:20|95937.4|95887.4|95937.4|95887.4|95943.2|95893.2|95933.8|95883.8|70
1652113530000|2022-05-09 16:25:30|95937.5|95887.5|95969.6|95919.6|95971|95921|95937.5|95887.5|68
1652113540000|2022-05-09 16:25:40|95968.5|95918.5|95976.9|95926.9|95980.2|95930.2|95965.5|95915.5|51
1652113550000|2022-05-09 16:25:50|95976.6|95926.6|95988.9|95938.9|95991.6|95941.6|95976.2|95926.2|67
1652113560000|2022-05-09 16:26:00|95988.8|95938.8|95981.1|95931.1|95996.5|95946.5|95980.3|95930.3|68
1652113570000|2022-05-09 16:26:10|95979.7|95929.7|95983.9|95933.9|95987.6|95937.6|95975.3|95925.3|61
1652113580000|2022-05-09 16:26:20|95993.1|95943.1|95990.9|95940.9|95995|95945|95990.1|95940.1|65
1652113590000|2022-05-09 16:26:30|95989.7|95939.7|95987.5|95937.5|95996.1|95946.1|95986.9|95936.9|57
1652113600000|2022-05-09 16:26:40|95984.7|95934.7|95989.4|95939.4|95990.7|95940.7|95981.1|95931.1|51
1652113610000|2022-05-09 16:26:50|95987.1|95937.1|95991|95941|95991|95941|95979.4|95929.4|57
1652113620000|2022-05-09 16:27:00|95991.2|95941.2|95983|95933|95995.7|95945.7|95978.4|95928.4|59
1652113630000|2022-05-09 16:27:10|95981.5|95931.5|95977.8|95927.8|95983.4|95933.4|95975.3|95925.3|63
1652113640000|2022-05-09 16:27:20|95978.2|95928.2|95982|95932|95986.3|95936.3|95974.9|95924.9|68
1652113650000|2022-05-09 16:27:30|95981.3|95931.3|95992.1|95942.1|95993.6|95943.6|95979.4|95929.4|59
1652113660000|2022-05-09 16:27:40|95992|95942|95981.3|95931.3|95993.2|95943.2|95975.1|95925.1|62
1652113670000|2022-05-09 16:27:50|95981.7|95931.7|95973.7|95923.7|95981.8|95931.8|95970.5|95920.5|60
1652113680000|2022-05-09 16:28:00|95971.7|95921.7|95961.5|95911.5|95971.7|95921.7|95956.6|95906.6|70
1652113690000|2022-05-09 16:28:10|95961.8|95911.8|95953.9|95903.9|95961.8|95911.8|95951.5|95901.5|56
1652113700000|2022-05-09 16:28:20|95950.6|95900.6|95937.6|95887.6|95950.6|95900.6|95934.4|95884.4|54
1652113710000|2022-05-09 16:28:30|95937.7|95887.7|95935.6|95885.6|95946.7|95896.7|95935.6|95885.6|57
1652113720000|2022-05-09 16:28:40|95937.2|95887.2|95938.1|95888.1|95940.9|95890.9|95933.4|95883.4|53
1652113730000|2022-05-09 16:28:50|95937|95887|95933.6|95883.6|95937.3|95887.3|95928.1|95878.1|56
1652113740000|2022-05-09 16:29:00|95933.7|95883.7|95936.2|95886.2|95951.8|95901.8|95933.6|95883.6|64
1652113750000|2022-05-09 16:29:10|95938.2|95888.2|95930|95880|95939.4|95889.4|95921.3|95871.3|61
1652113760000|2022-05-09 16:29:20|95928.4|95878.4|95929.5|95879.5|95929.8|95879.8|95925.1|95875.1|44
1652113770000|2022-05-09 16:29:30|95930|95880|95936.9|95886.9|95936.9|95886.9|95929.3|95879.3|58
1652113780000|2022-05-09 16:29:40|95936.5|95886.5|95939|95889|95944.3|95894.3|95931.1|95881.1|63
1652113790000|2022-05-09 16:29:50|95940.2|95890.2|95941.6|95891.6|95941.6|95891.6|95935|95885|45
1652113800000|2022-05-09 16:30:00|95939.9|95889.9|95949.8|95899.8|95949.9|95899.9|95939|95889|60
1652113810000|2022-05-09 16:30:10|95947.5|95897.5|95955|95905|95955.8|95905.8|95947.2|95897.2|52
1652113820000|2022-05-09 16:30:20|95954.7|95904.7|95949.8|95899.8|95956.3|95906.3|95946.3|95896.3|56
1652113830000|2022-05-09 16:30:30|95950|95900|95946.3|95896.3|95956.6|95906.6|95945.6|95895.6|70
1652113840000|2022-05-09 16:30:40|95949.3|95899.3|95957.4|95907.4|95961|95911|95946.8|95896.8|50
1652113850000|2022-05-09 16:30:50|95957.1|95907.1|95968.3|95918.3|95972.7|95922.7|95956.8|95906.8|70
1652113860000|2022-05-09 16:31:00|95967.5|95917.5|95962.6|95912.6|95973.3|95923.3|95962.6|95912.6|58
1652113870000|2022-05-09 16:31:10|95963.3|95913.3|95956.8|95906.8|95963.3|95913.3|95948.2|95898.2|61
1652113880000|2022-05-09 16:31:20|95957|95907|95911.2|95861.2|95957.6|95907.6|95911.2|95861.2|68
1652113890000|2022-05-09 16:31:30|95910.7|95860.7|95907.5|95857.5|95914.9|95864.9|95902.2|95852.2|68
1652113900000|2022-05-09 16:31:40|95909.4|95859.4|95911.9|95861.9|95913.4|95863.4|95905.8|95855.8|66
1652113910000|2022-05-09 16:31:50|95912|95862|95927.2|95877.2|95929|95879|95911.8|95861.8|58
1652113920000|2022-05-09 16:32:00|95927.1|95877.1|95922.4|95872.4|95930.5|95880.5|95922.4|95872.4|60
1652113930000|2022-05-09 16:32:10|95922.8|95872.8|95925.4|95875.4|95925.7|95875.7|95918.1|95868.1|54
1652113940000|2022-05-09 16:32:20|95925.8|95875.8|95921.3|95871.3|95926.5|95876.5|95912.2|95862.2|64
1652113950000|2022-05-09 16:32:30|95920.4|95870.4|95929.4|95879.4|95930|95880|95915.7|95865.7|59
1652113960000|2022-05-09 16:32:40|95929.3|95879.3|95935.1|95885.1|95937.2|95887.2|95929.3|95879.3|57
1652113970000|2022-05-09 16:32:50|95935.3|95885.3|95938.8|95888.8|95939.8|95889.8|95935.1|95885.1|34
1652113980000|2022-05-09 16:33:00|95938.9|95888.9|95931.3|95881.3|95939.2|95889.2|95930.8|95880.8|49
1652113990000|2022-05-09 16:33:10|95931.5|95881.5|95940.3|95890.3|95945.3|95895.3|95928.4|95878.4|56
1652114000000|2022-05-09 16:33:20|95940.4|95890.4|95925.9|95875.9|95940.4|95890.4|95924.3|95874.3|58
1652114010000|2022-05-09 16:33:30|95925.6|95875.6|95916.5|95866.5|95927.6|95877.6|95907|95857|68
1652114020000|2022-05-09 16:33:40|95916.2|95866.2|95926|95876|95926.7|95876.7|95910.2|95860.2|64
1652114030000|2022-05-09 16:33:50|95924|95874|95923.9|95873.9|95927.5|95877.5|95920.4|95870.4|43
1652114040000|2022-05-09 16:34:00|95923.1|95873.1|95930.5|95880.5|95932.1|95882.1|95921.7|95871.7|57
1652114050000|2022-05-09 16:34:10|95932.4|95882.4|95915|95865|95932.4|95882.4|95915|95865|43
1652114060000|2022-05-09 16:34:20|95914.2|95864.2|95916.2|95866.2|95921.8|95871.8|95912.7|95862.7|57
1652114070000|2022-05-09 16:34:30|95916.4|95866.4|95918.6|95868.6|95923.8|95873.8|95915.5|95865.5|45
1652114080000|2022-05-09 16:34:40|95920.6|95870.6|95925.5|95875.5|95928.5|95878.5|95918.3|95868.3|45
1652114090000|2022-05-09 16:34:50|95931|95881|95926.5|95876.5|95933.7|95883.7|95925.2|95875.2|47
1652114100000|2022-05-09 16:35:00|95926.7|95876.7|95931.4|95881.4|95938.5|95888.5|95924.4|95874.4|56
1652114110000|2022-05-09 16:35:10|95927.6|95877.6|95930|95880|95933.2|95883.2|95927.1|95877.1|64
1652114120000|2022-05-09 16:35:20|95930.5|95880.5|95936.5|95886.5|95938.1|95888.1|95928.9|95878.9|63
1652114130000|2022-05-09 16:35:30|95937.6|95887.6|95942.5|95892.5|95944.8|95894.8|95937.3|95887.3|65
1652114140000|2022-05-09 16:35:40|95942.6|95892.6|95976.4|95926.4|95976.4|95926.4|95941|95891|77
1652114150000|2022-05-09 16:35:50|95978|95928|95968.2|95918.2|95982.8|95932.8|95965.7|95915.7|66
1652114160000|2022-05-09 16:36:00|95968.3|95918.3|95978.4|95928.4|95979.4|95929.4|95967.6|95917.6|47
1652114170000|2022-05-09 16:36:10|95978.2|95928.2|95976.8|95926.8|95981.3|95931.3|95976.8|95926.8|43
1652114180000|2022-05-09 16:36:20|95977|95927|95981.4|95931.4|95983|95933|95976.8|95926.8|50
1652114190000|2022-05-09 16:36:30|95981.5|95931.5|95992.4|95942.4|95992.4|95942.4|95981.5|95931.5|53
1652114200000|2022-05-09 16:36:40|95991.8|95941.8|96009.6|95959.6|96011.6|95961.6|95985|95935|54
1652114210000|2022-05-09 16:36:50|96009.7|95959.7|96004.8|95954.8|96017.6|95967.6|96004.8|95954.8|70
1652114220000|2022-05-09 16:37:00|96006.6|95956.6|95999.5|95949.5|96009.5|95959.5|95996|95946|66
1652114230000|2022-05-09 16:37:10|95999.6|95949.6|96001|95951|96010.7|95960.7|95997.4|95947.4|59
1652114240000|2022-05-09 16:37:20|96001.6|95951.6|96004.3|95954.3|96008.7|95958.7|96000.2|95950.2|46
1652114250000|2022-05-09 16:37:30|96013.8|95963.8|96016.6|95966.6|96016.6|95966.6|96013.8|95963.8|30
1652114260000|2022-05-09 16:37:40|96016.5|95966.5|96013|95963|96016.6|95966.6|96008.1|95958.1|42
1652114270000|2022-05-09 16:37:50|96014.4|95964.4|96031.7|95981.7|96036.7|95986.7|96012.3|95962.3|68
1652114280000|2022-05-09 16:38:00|96027.6|95977.6|96054.6|96004.6|96055.2|96005.2|96027.6|95977.6|67
1652114290000|2022-05-09 16:38:10|96055.3|96005.3|96061.2|96011.2|96064|96014|96054.6|96004.6|69
1652114300000|2022-05-09 16:38:20|96060.7|96010.7|96066.3|96016.3|96067.8|96017.8|96060.3|96010.3|58
1652114310000|2022-05-09 16:38:30|96066.5|96016.5|96075.8|96025.8|96078.6|96028.6|96066.5|96016.5|68
1652114320000|2022-05-09 16:38:40|96076.8|96026.8|96069|96019|96078.1|96028.1|96068.6|96018.6|47
1652114330000|2022-05-09 16:38:50|96069.1|96019.1|96068|96018|96074.3|96024.3|96067.4|96017.4|52
1652114340000|2022-05-09 16:39:00|96067.9|96017.9|96061.3|96011.3|96069.1|96019.1|96058.1|96008.1|57
1652114350000|2022-05-09 16:39:10|96061.2|96011.2|96063.7|96013.7|96069.5|96019.5|96054.2|96004.2|60
1652114360000|2022-05-09 16:39:20|96063.9|96013.9|96065.5|96015.5|96067.6|96017.6|96060|96010|47
1652114370000|2022-05-09 16:39:30|96066.1|96016.1|96062.8|96012.8|96066.8|96016.8|96058.3|96008.3|48
1652114380000|2022-05-09 16:39:40|96063.6|96013.6|96076.9|96026.9|96076.9|96026.9|96058.1|96008.1|60
1652114390000|2022-05-09 16:39:50|96077.7|96027.7|96076.2|96026.2|96080.2|96030.2|96071.6|96021.6|52
1652114400000|2022-05-09 16:40:00|96076.3|96026.3|96079.8|96029.8|96084.1|96034.1|96074.9|96024.9|61
1652114410000|2022-05-09 16:40:10|96080.6|96030.6|96080.3|96030.3|96084.7|96034.7|96073.3|96023.3|46
1652114420000|2022-05-09 16:40:20|96080.4|96030.4|96078|96028|96082.7|96032.7|96075.5|96025.5|47
1652114430000|2022-05-09 16:40:30|96078.6|96028.6|96080.5|96030.5|96080.7|96030.7|96076.4|96026.4|43
1652114440000|2022-05-09 16:40:40|96081|96031|96079|96029|96082.9|96032.9|96072.4|96022.4|56
1652114450000|2022-05-09 16:40:50|96078.8|96028.8|96082.2|96032.2|96084.5|96034.5|96075.3|96025.3|59
1652114460000|2022-05-09 16:41:00|96081.9|96031.9|96083.4|96033.4|96086|96036|96079.2|96029.2|60
1652114470000|2022-05-09 16:41:10|96083.5|96033.5|96082.2|96032.2|96089.8|96039.8|96081.9|96031.9|61
1652114480000|2022-05-09 16:41:20|96080.3|96030.3|96081.1|96031.1|96084.7|96034.7|96078.2|96028.2|54
1652114490000|2022-05-09 16:41:30|96081.2|96031.2|96087.5|96037.5|96088.9|96038.9|96080.4|96030.4|52
1652114500000|2022-05-09 16:41:40|96087.7|96037.7|96086.8|96036.8|96088.8|96038.8|96084.4|96034.4|62
1652114510000|2022-05-09 16:41:50|96086.7|96036.7|96081.7|96031.7|96087.5|96037.5|96077.6|96027.6|49
1652114520000|2022-05-09 16:42:00|96082.6|96032.6|96078.8|96028.8|96082.8|96032.8|96077.5|96027.5|35
1652114530000|2022-05-09 16:42:10|96078.9|96028.9|96083|96033|96085.9|96035.9|96073.6|96023.6|50
1652114540000|2022-05-09 16:42:20|96083.1|96033.1|96080|96030|96093.5|96043.5|96075.2|96025.2|60
1652114550000|2022-05-09 16:42:30|96080.3|96030.3|96077.7|96027.7|96087.4|96037.4|96075.7|96025.7|56
1652114560000|2022-05-09 16:42:40|96077.9|96027.9|96084.9|96034.9|96086.4|96036.4|96077.2|96027.2|50
1652114570000|2022-05-09 16:42:50|96084.6|96034.6|96081.1|96031.1|96085.9|96035.9|96077.6|96027.6|42
1652114580000|2022-05-09 16:43:00|96081.3|96031.3|96077.7|96027.7|96081.7|96031.7|96073.8|96023.8|59
1652114590000|2022-05-09 16:43:10|96077.6|96027.6|96083.8|96033.8|96087.6|96037.6|96077.6|96027.6|52
1652114600000|2022-05-09 16:43:20|96083.6|96033.6|96090|96040|96091.4|96041.4|96082.7|96032.7|49
1652114610000|2022-05-09 16:43:30|96087.1|96037.1|96079.6|96029.6|96092.2|96042.2|96079.4|96029.4|53
1652114620000|2022-05-09 16:43:40|96079.4|96029.4|96087.5|96037.5|96087.6|96037.6|96079.4|96029.4|30
1652114630000|2022-05-09 16:43:50|96087.7|96037.7|96091.1|96041.1|96091.1|96041.1|96086|96036|48
1652114640000|2022-05-09 16:44:00|96090.8|96040.8|96088.5|96038.5|96092.4|96042.4|96087.5|96037.5|43
1652114650000|2022-05-09 16:44:10|96088.7|96038.7|96092.4|96042.4|96096.9|96046.9|96088.3|96038.3|57
1652114660000|2022-05-09 16:44:20|96093.1|96043.1|96137.4|96087.4|96140.4|96090.4|96093|96043|75
1652114670000|2022-05-09 16:44:30|96136.4|96086.4|96139.9|96089.9|96145.6|96095.6|96133.8|96083.8|65
1652114680000|2022-05-09 16:44:40|96139.7|96089.7|96148.8|96098.8|96151.1|96101.1|96124.3|96074.3|59
1652114690000|2022-05-09 16:44:50|96148.4|96098.4|96155.7|96105.7|96158.1|96108.1|96147.2|96097.2|64
1652114700000|2022-05-09 16:45:00|96156.6|96106.6|96154.1|96104.1|96158.3|96108.3|96153.2|96103.2|43
1652114710000|2022-05-09 16:45:10|96154.3|96104.3|96151.9|96101.9|96157.1|96107.1|96151.7|96101.7|18
1652114720000|2022-05-09 16:45:20|96151.8|96101.8|96157.5|96107.5|96168.6|96118.6|96150.6|96100.6|48
1652114730000|2022-05-09 16:45:30|96158.6|96108.6|96163.2|96113.2|96166.3|96116.3|96156.3|96106.3|52
1652114740000|2022-05-09 16:45:40|96163.8|96113.8|96173.7|96123.7|96176.6|96126.6|96161.8|96111.8|60
1652114750000|2022-05-09 16:45:50|96177.6|96127.6|96175.2|96125.2|96184.2|96134.2|96171.7|96121.7|53
1652114760000|2022-05-09 16:46:00|96175.3|96125.3|96177.5|96127.5|96179.2|96129.2|96173.6|96123.6|39
1652114770000|2022-05-09 16:46:10|96177.3|96127.3|96189.4|96139.4|96191.1|96141.1|96166.3|96116.3|54
1652114780000|2022-05-09 16:46:20|96189|96139|96214.3|96164.3|96216.3|96166.3|96184.6|96134.6|71
1652114790000|2022-05-09 16:46:30|96212.7|96162.7|96205.4|96155.4|96214.5|96164.5|96199.6|96149.6|61
1652114800000|2022-05-09 16:46:40|96205.7|96155.7|96216.7|96166.7|96222.5|96172.5|96205.7|96155.7|45
1652114810000|2022-05-09 16:46:50|96216.1|96166.1|96220.5|96170.5|96223.9|96173.9|96212|96162|50
1652114820000|2022-05-09 16:47:00|96219.3|96169.3|96214.4|96164.4|96222|96172|96209|96159|51
1652114830000|2022-05-09 16:47:10|96214|96164|96215.9|96165.9|96219.9|96169.9|96206.3|96156.3|43
1652114840000|2022-05-09 16:47:20|96214.5|96164.5|96215.8|96165.8|96219.1|96169.1|96205.7|96155.7|66
1652114850000|2022-05-09 16:47:30|96216.7|96166.7|96211.2|96161.2|96222.4|96172.4|96211|96161|49
1652114860000|2022-05-09 16:47:40|96211.9|96161.9|96219.4|96169.4|96221.1|96171.1|96210.1|96160.1|40
1652114870000|2022-05-09 16:47:50|96219.1|96169.1|96236|96186|96238.2|96188.2|96218.9|96168.9|64
1652114880000|2022-05-09 16:48:00|96235.3|96185.3|96242.8|96192.8|96247.8|96197.8|96234.2|96184.2|56
1652114890000|2022-05-09 16:48:10|96241.4|96191.4|96242.7|96192.7|96244.1|96194.1|96237.7|96187.7|56
1652114900000|2022-05-09 16:48:20|96242.4|96192.4|96248.7|96198.7|96250.4|96200.4|96241|96191|38
1652114910000|2022-05-09 16:48:30|96248.8|96198.8|96256.1|96206.1|96261.3|96211.3|96246.3|96196.3|58
1652114920000|2022-05-09 16:48:40|96260.1|96210.1|96247|96197|96260.1|96210.1|96237.6|96187.6|64
1652114930000|2022-05-09 16:48:50|96248|96198|96247.6|96197.6|96257.4|96207.4|96242.6|96192.6|52
1652114940000|2022-05-09 16:49:00|96247.5|96197.5|96247|96197|96249.8|96199.8|96244.5|96194.5|44
1652114950000|2022-05-09 16:49:10|96248|96198|96248|96198|96248.8|96198.8|96241.3|96191.3|34
1652114960000|2022-05-09 16:49:20|96248.2|96198.2|96247.2|96197.2|96253|96203|96246.5|96196.5|37
1652114970000|2022-05-09 16:49:30|96247.3|96197.3|96249.2|96199.2|96255.4|96205.4|96246|96196|44
1652114980000|2022-05-09 16:49:40|96249.5|96199.5|96248.3|96198.3|96255.5|96205.5|96248|96198|35
1652114990000|2022-05-09 16:49:50|96247|96197|96247.1|96197.1|96250.3|96200.3|96235.5|96185.5|69
1652115000000|2022-05-09 16:50:00|96250.8|96200.8|96242.2|96192.2|96254.4|96204.4|96238.1|96188.1|65
1652115010000|2022-05-09 16:50:10|96243.6|96193.6|96242.9|96192.9|96246|96196|96242.9|96192.9|42
1652115020000|2022-05-09 16:50:20|96242.6|96192.6|96249.2|96199.2|96253.8|96203.8|96241.2|96191.2|51
1652115030000|2022-05-09 16:50:30|96248.7|96198.7|96245.6|96195.6|96252.7|96202.7|96245.6|96195.6|45
1652115040000|2022-05-09 16:50:40|96245.8|96195.8|96251.8|96201.8|96259.5|96209.5|96242.2|96192.2|59
1652115050000|2022-05-09 16:50:50|96250.4|96200.4|96261.5|96211.5|96266.1|96216.1|96249.1|96199.1|50
1652115060000|2022-05-09 16:51:00|96261.6|96211.6|96261.4|96211.4|96269.7|96219.7|96253.4|96203.4|64
1652115070000|2022-05-09 16:51:10|96260.8|96210.8|96262.6|96212.6|96264.8|96214.8|96256.5|96206.5|57
1652115080000|2022-05-09 16:51:20|96262.1|96212.1|96266.5|96216.5|96270|96220|96259.9|96209.9|56
1652115090000|2022-05-09 16:51:30|96267.1|96217.1|96274.4|96224.4|96277|96227|96265.2|96215.2|46
1652115100000|2022-05-09 16:51:40|96274.6|96224.6|96282.2|96232.2|96287.8|96237.8|96272.2|96222.2|36
1652115110000|2022-05-09 16:51:50|96284.9|96234.9|96285.8|96235.8|96285.8|96235.8|96280.3|96230.3|28
1652115120000|2022-05-09 16:52:00|96284.2|96234.2|96295.1|96245.1|96298|96248|96282.7|96232.7|62
1652115130000|2022-05-09 16:52:10|96293.5|96243.5|96292.6|96242.6|96295.9|96245.9|96291.6|96241.6|33
1652115140000|2022-05-09 16:52:20|96293|96243|96311|96261|96317.7|96267.7|96293|96243|65
1652115150000|2022-05-09 16:52:30|96310|96260|96308.2|96258.2|96312|96262|96303.2|96253.2|47
1652115160000|2022-05-09 16:52:40|96309.3|96259.3|96311.7|96261.7|96311.8|96261.8|96305.2|96255.2|34
1652115170000|2022-05-09 16:52:50|96311|96261|96305.6|96255.6|96311.5|96261.5|96305.6|96255.6|37
1652115180000|2022-05-09 16:53:00|96305.7|96255.7|96306.9|96256.9|96308.7|96258.7|96301.5|96251.5|49
1652115190000|2022-05-09 16:53:10|96305.9|96255.9|96305.7|96255.7|96309.7|96259.7|96303.3|96253.3|55
1652115200000|2022-05-09 16:53:20|96306.3|96256.3|96305.7|96255.7|96307.8|96257.8|96303.5|96253.5|39
1652115210000|2022-05-09 16:53:30|96304.8|96254.8|96305.4|96255.4|96314.6|96264.6|96293.7|96243.7|53
1652115220000|2022-05-09 16:53:40|96305.9|96255.9|96306.1|96256.1|96309.6|96259.6|96301.1|96251.1|58
1652115230000|2022-05-09 16:53:50|96304|96254|96306.8|96256.8|96315.7|96265.7|96303.9|96253.9|60
1652115240000|2022-05-09 16:54:00|96306.9|96256.9|96307.5|96257.5|96311.7|96261.7|96305|96255|51
1652115250000|2022-05-09 16:54:10|96307.4|96257.4|96310.3|96260.3|96314.1|96264.1|96306|96256|56
1652115260000|2022-05-09 16:54:20|96309.7|96259.7|96312.7|96262.7|96315.8|96265.8|96309.7|96259.7|37
1652115270000|2022-05-09 16:54:30|96308.8|96258.8|96305.3|96255.3|96312.3|96262.3|96304.3|96254.3|70
1652115280000|2022-05-09 16:54:40|96308.3|96258.3|96312.9|96262.9|96313.1|96263.1|96306.8|96256.8|40
1652115290000|2022-05-09 16:54:50|96313.2|96263.2|96316.2|96266.2|96320.6|96270.6|96309|96259|33
1652115300000|2022-05-09 16:55:00|96316.5|96266.5|96313.2|96263.2|96322.4|96272.4|96313|96263|55
1652115310000|2022-05-09 16:55:10|96314|96264|96319.7|96269.7|96320.5|96270.5|96312.4|96262.4|33
1652115320000|2022-05-09 16:55:20|96320.3|96270.3|96319.5|96269.5|96326.6|96276.6|96316.3|96266.3|51
1652115330000|2022-05-09 16:55:30|96321.3|96271.3|96311.9|96261.9|96321.3|96271.3|96310.1|96260.1|51
1652115340000|2022-05-09 16:55:40|96311.7|96261.7|96314.3|96264.3|96316|96266|96311.7|96261.7|42
1652115350000|2022-05-09 16:55:50|96314.2|96264.2|96315.4|96265.4|96315.5|96265.5|96292.2|96242.2|47
1652115360000|2022-05-09 16:56:00|96316.1|96266.1|96317.4|96267.4|96320.3|96270.3|96315|96265|51
1652115370000|2022-05-09 16:56:10|96318.1|96268.1|96312.4|96262.4|96320.1|96270.1|96308.6|96258.6|40
1652115380000|2022-05-09 16:56:20|96314|96264|96317.6|96267.6|96324.2|96274.2|96312.3|96262.3|65
1652115390000|2022-05-09 16:56:30|96316.9|96266.9|96317.7|96267.7|96318.8|96268.8|96314.2|96264.2|43
1652115400000|2022-05-09 16:56:40|96316.3|96266.3|96311.3|96261.3|96317.6|96267.6|96311.3|96261.3|29
1652115410000|2022-05-09 16:56:50|96314.3|96264.3|96311.2|96261.2|96314.7|96264.7|96308.8|96258.8|51
1652115420000|2022-05-09 16:57:00|96311.6|96261.6|96313.9|96263.9|96315.7|96265.7|96310.7|96260.7|44
1652115430000|2022-05-09 16:57:10|96312.9|96262.9|96313.8|96263.8|96315.2|96265.2|96310.2|96260.2|42
1652115440000|2022-05-09 16:57:20|96313.9|96263.9|96313.7|96263.7|96316.1|96266.1|96312.7|96262.7|29
1652115450000|2022-05-09 16:57:30|96314.7|96264.7|96322.5|96272.5|96326.2|96276.2|96314.7|96264.7|40
1652115460000|2022-05-09 16:57:40|96322.8|96272.8|96321.7|96271.7|96327.5|96277.5|96319.8|96269.8|40
1652115470000|2022-05-09 16:57:50|96322.1|96272.1|96326.2|96276.2|96327.2|96277.2|96319.7|96269.7|36
1652115480000|2022-05-09 16:58:00|96326.3|96276.3|96324.1|96274.1|96332.2|96282.2|96321.5|96271.5|49
1652115490000|2022-05-09 16:58:10|96324.3|96274.3|96337|96287|96339|96289|96323.5|96273.5|66
1652115500000|2022-05-09 16:58:20|96338.3|96288.3|96344|96294|96353.4|96303.4|96335.1|96285.1|62
1652115510000|2022-05-09 16:58:30|96344.3|96294.3|96339.9|96289.9|96344.4|96294.4|96337|96287|47
1652115520000|2022-05-09 16:58:40|96340.2|96290.2|96343.2|96293.2|96346.6|96296.6|96338.6|96288.6|58
1652115530000|2022-05-09 16:58:50|96343.8|96293.8|96343.4|96293.4|96349.2|96299.2|96341.6|96291.6|47
1652115540000|2022-05-09 16:59:00|96342.5|96292.5|96340.3|96290.3|96345.7|96295.7|96337.6|96287.6|42
1652115550000|2022-05-09 16:59:10|96339.2|96289.2|96336.7|96286.7|96344.4|96294.4|96330.2|96280.2|47
1652115560000|2022-05-09 16:59:20|96336.6|96286.6|96348.9|96298.9|96349.1|96299.1|96336.1|96286.1|50
1652115570000|2022-05-09 16:59:30|96349.1|96299.1|96346.6|96296.6|96352.4|96302.4|96345.1|96295.1|39
1652115580000|2022-05-09 16:59:40|96346.2|96296.2|96355.6|96305.6|96358.1|96308.1|96344.1|96294.1|51
1652115590000|2022-05-09 16:59:50|96356|96306|96358.2|96308.2|96364.1|96314.1|96354.9|96304.9|43
1652115600000|2022-05-09 17:00:00|96358.1|96308.1|96356.1|96306.1|96365.3|96315.3|96350.4|96300.4|59
1652115610000|2022-05-09 17:00:10|96351.7|96301.7|96355.2|96305.2|96358.8|96308.8|96351.3|96301.3|43
1652115620000|2022-05-09 17:00:20|96355|96305|96353.6|96303.6|96359.7|96309.7|96352.1|96302.1|46
1652115630000|2022-05-09 17:00:30|96352.8|96302.8|96363|96313|96363|96313|96351.8|96301.8|55
1652115640000|2022-05-09 17:00:40|96362.9|96312.9|96358.6|96308.6|96365.9|96315.9|96354.2|96304.2|53
1652115650000|2022-05-09 17:00:50|96354.2|96304.2|96357.1|96307.1|96361.7|96311.7|96353.7|96303.7|40
1652115660000|2022-05-09 17:01:00|96357.6|96307.6|96363.3|96313.3|96363.3|96313.3|96353.5|96303.5|47
1652115670000|2022-05-09 17:01:10|96361.1|96311.1|96359|96309|96364.1|96314.1|96358.6|96308.6|39
1652115680000|2022-05-09 17:01:20|96359.1|96309.1|96353.2|96303.2|96359.1|96309.1|96351|96301|39
1652115690000|2022-05-09 17:01:30|96353.1|96303.1|96357|96307|96361.4|96311.4|96352.9|96302.9|49
1652115700000|2022-05-09 17:01:40|96356.7|96306.7|96358.9|96308.9|96364.3|96314.3|96355.2|96305.2|52
1652115710000|2022-05-09 17:01:50|96359|96309|96358.1|96308.1|96359|96309|96356.1|96306.1|26
1652115720000|2022-05-09 17:02:00|96358|96308|96354.6|96304.6|96364.9|96314.9|96353.8|96303.8|48
1652115730000|2022-05-09 17:02:10|96359.7|96309.7|96353.9|96303.9|96360|96313.4|96338.4|96299.8|43
1652115740000|2022-05-09 17:02:20|96354|96304|96354.9|96304.9|96359.3|96316.5|96340.8|96300|47
1652115750000|2022-05-09 17:02:30|96355.3|96305.3|96361.2|96311.2|96362|96312|96355.1|96305.1|41
1652115760000|2022-05-09 17:02:40|96361.1|96311.1|96365.2|96315.2|96371.7|96321.7|96360.9|96310.9|34
1652115770000|2022-05-09 17:02:50|96365.3|96315.3|96368.1|96318.1|96368.1|96318.1|96356.1|96306.1|41
1652115780000|2022-05-09 17:03:00|96366.5|96316.5|96383.2|96333.2|96385.7|96335.7|96364.1|96314.1|61
1652115790000|2022-05-09 17:03:10|96380|96330|96371.6|96321.6|96384.1|96334.1|96370.3|96320.3|47
1652115800000|2022-05-09 17:03:20|96372.9|96322.9|96368.8|96318.8|96375.1|96325.1|96366.4|96316.4|58
1652115810000|2022-05-09 17:03:30|96368|96318|96369.3|96319.3|96371.8|96321.8|96368|96318|47
1652115820000|2022-05-09 17:03:40|96369.7|96319.7|96374.4|96324.4|96375.2|96325.2|96369.7|96319.7|33
1652115830000|2022-05-09 17:03:50|96374.5|96324.5|96372.6|96322.6|96382.2|96332.2|96371.3|96321.3|53
1652115840000|2022-05-09 17:04:00|96372.1|96322.1|96366.4|96316.4|96373.3|96323.3|96363.3|96313.3|65
1652115850000|2022-05-09 17:04:10|96366.8|96316.8|96349.3|96299.3|96366.8|96316.8|96347.9|96297.9|64
1652115860000|2022-05-09 17:04:20|96348.2|96298.2|96348.6|96298.6|96352.5|96302.5|96346.1|96296.1|34
1652115870000|2022-05-09 17:04:30|96348.7|96298.7|96337.5|96287.5|96349.4|96299.4|96333.4|96283.4|54
1652115880000|2022-05-09 17:04:40|96337.1|96287.1|96331.1|96281.1|96338.9|96288.9|96329.6|96279.6|52
1652115890000|2022-05-09 17:04:50|96327.6|96277.6|96329.6|96279.6|96330.5|96280.5|96327.6|96277.6|40
1652115900000|2022-05-09 17:05:00|96329.5|96279.5|96329.4|96279.4|96330.6|96280.6|96327.8|96277.8|45
1652115910000|2022-05-09 17:05:10|96329.2|96279.2|96330.4|96280.4|96332.5|96282.5|96327.9|96277.9|36
1652115920000|2022-05-09 17:05:20|96330.6|96280.6|96329.6|96279.6|96331|96281|96329.6|96279.6|23
1652115930000|2022-05-09 17:05:30|96329.1|96279.1|96326.4|96276.4|96329.2|96279.2|96325.4|96275.4|34
1652115940000|2022-05-09 17:05:40|96326|96276|96322.6|96272.6|96326.6|96276.6|96322.6|96272.6|36
1652115950000|2022-05-09 17:05:50|96322.7|96272.7|96327.8|96277.8|96331.3|96281.3|96322.7|96272.7|31
1652115960000|2022-05-09 17:06:00|96329.2|96279.2|96329.4|96279.4|96333.9|96283.9|96327.7|96277.7|44
1652115970000|2022-05-09 17:06:10|96329.2|96279.2|96328.3|96278.3|96331.3|96281.3|96328.3|96278.3|27
1652115980000|2022-05-09 17:06:20|96328.8|96278.8|96298.6|96248.6|96329.8|96279.8|96296.7|96246.7|49
1652115990000|2022-05-09 17:06:30|96300|96250|96298.7|96248.7|96300.6|96250.6|96297.2|96247.2|39
1652116000000|2022-05-09 17:06:40|96298.9|96248.9|96300.3|96250.3|96301|96251|96298.6|96248.6|25
1652116010000|2022-05-09 17:06:50|96300.1|96250.1|96296.7|96246.7|96300.9|96250.9|96294.5|96244.5|39
1652116020000|2022-05-09 17:07:00|96296.6|96246.6|96300.8|96250.8|96301.3|96251.3|96296.4|96246.4|38
1652116030000|2022-05-09 17:07:10|96301.1|96251.1|96301.6|96251.6|96301.6|96251.6|96299.9|96249.9|21
1652116040000|2022-05-09 17:07:20|96301.7|96251.7|96304.3|96254.3|96306.9|96256.9|96301.7|96251.7|27
1652116050000|2022-05-09 17:07:30|96304.9|96254.9|96297.2|96247.2|96305.5|96255.5|96297.2|96247.2|40
1652116060000|2022-05-09 17:07:40|96299.3|96249.3|96301.9|96251.9|96303.6|96253.6|96298.9|96248.9|38
1652116070000|2022-05-09 17:07:50|96301.7|96251.7|96295.6|96245.6|96302.9|96252.9|96294.1|96244.1|41
1652116080000|2022-05-09 17:08:00|96294.3|96244.3|96294.5|96244.5|96294.9|96244.9|96292.5|96242.5|33
1652116090000|2022-05-09 17:08:10|96294.9|96244.9|96291.6|96241.6|96295.5|96245.5|96291.1|96241.1|31
1652116100000|2022-05-09 17:08:20|96291.3|96241.3|96292.8|96242.8|96295.4|96245.4|96287.6|96237.6|43
1652116110000|2022-05-09 17:08:30|96292.1|96242.1|96299.1|96249.1|96301.9|96251.9|96291.5|96241.5|48
1652116120000|2022-05-09 17:08:40|96299.2|96249.2|96308.6|96258.6|96311.1|96261.1|96296|96246|66
1652116130000|2022-05-09 17:08:50|96308.9|96258.9|96312.4|96262.4|96316.8|96266.8|96308.9|96258.9|52
1652116140000|2022-05-09 17:09:00|96312.3|96262.3|96312.9|96262.9|96313.4|96263.4|96304.3|96254.3|44
1652116150000|2022-05-09 17:09:10|96312.8|96262.8|96316.8|96266.8|96317.9|96267.9|96311.7|96261.7|37
1652116160000|2022-05-09 17:09:20|96317.9|96267.9|96311.1|96261.1|96317.9|96267.9|96308.3|96258.3|35
1652116170000|2022-05-09 17:09:30|96311|96261|96310.7|96260.7|96311.8|96261.8|96308.9|96258.9|26
1652116180000|2022-05-09 17:09:40|96310.8|96260.8|96318|96268|96318.9|96268.9|96309.9|96259.9|41
1652116190000|2022-05-09 17:09:50|96318.1|96268.1|96312.7|96262.7|96318.9|96268.9|96308.5|96258.5|58
1652116200000|2022-05-09 17:10:00|96312.3|96262.3|96321|96271|96322.3|96272.3|96312.3|96262.3|52
1652116210000|2022-05-09 17:10:10|96321.1|96271.1|96318.7|96268.7|96324.5|96274.5|96317.6|96267.6|56
1652116220000|2022-05-09 17:10:20|96319.8|96269.8|96314.2|96264.2|96321.7|96271.7|96314.2|96264.2|47
1652116230000|2022-05-09 17:10:30|96315.2|96265.2|96320.8|96270.8|96321.7|96271.7|96315.2|96265.2|38
1652116240000|2022-05-09 17:10:40|96320.4|96270.4|96325.1|96275.1|96325.4|96275.4|96320.1|96270.1|58
1652116250000|2022-05-09 17:10:50|96324.4|96274.4|96334.1|96284.1|96340|96290|96324.4|96274.4|61
1652116260000|2022-05-09 17:11:00|96333.9|96283.9|96345.2|96295.2|96347.8|96297.8|96333.6|96283.6|44
1652116270000|2022-05-09 17:11:10|96345.1|96295.1|96350.5|96300.5|96352.4|96302.4|96344.1|96294.1|38
1652116280000|2022-05-09 17:11:20|96350.8|96300.8|96361.1|96311.1|96367|96317|96346.6|96296.6|54
1652116290000|2022-05-09 17:11:30|96359.6|96309.6|96365.5|96315.5|96368.3|96318.3|96357.9|96307.9|49
1652116300000|2022-05-09 17:11:40|96365.3|96315.3|96360.8|96310.8|96369.9|96319.9|96358.9|96308.9|64
1652116310000|2022-05-09 17:11:50|96362.3|96312.3|96395.3|96345.3|96400.9|96350.9|96359.6|96309.6|73
1652116320000|2022-05-09 17:12:00|96395.6|96345.6|96395.8|96345.8|96396.4|96346.4|96386.5|96336.5|68
1652116330000|2022-05-09 17:12:10|96394.1|96344.1|96404.4|96354.4|96404.4|96354.4|96393.7|96343.7|61
1652116340000|2022-05-09 17:12:20|96404.7|96354.7|96398.2|96348.2|96408.6|96358.6|96397.9|96347.9|51
1652116350000|2022-05-09 17:12:30|96401|96351|96395.7|96345.7|96401.4|96351.4|96392.8|96342.8|47
1652116360000|2022-05-09 17:12:40|96395.3|96345.3|96396.4|96346.4|96402.8|96352.8|96395.3|96345.3|40
1652116370000|2022-05-09 17:12:50|96396.1|96346.1|96401.2|96351.2|96401.6|96351.6|96392.7|96342.7|39
1652116380000|2022-05-09 17:13:00|96400.4|96350.4|96409.3|96359.3|96409.7|96359.7|96398.5|96348.5|36
1652116390000|2022-05-09 17:13:10|96409.1|96359.1|96400|96350|96409.5|96359.5|96400|96350|27
1652116400000|2022-05-09 17:13:20|96399.9|96349.9|96408.5|96358.5|96411.1|96361.1|96398.9|96348.9|46
1652116410000|2022-05-09 17:13:30|96408.4|96358.4|96410.9|96360.9|96411.1|96361.1|96406.3|96356.3|33
1652116420000|2022-05-09 17:13:40|96410.6|96360.6|96408.3|96358.3|96414.5|96364.5|96408.2|96358.2|48
1652116430000|2022-05-09 17:13:50|96408.8|96358.8|96420.7|96370.7|96420.7|96370.7|96408.8|96358.8|43
1652116440000|2022-05-09 17:14:00|96420.8|96370.8|96426.4|96376.4|96429.4|96379.4|96420.8|96370.8|56
1652116450000|2022-05-09 17:14:10|96426.3|96376.3|96423.9|96373.9|96429.5|96379.5|96420.9|96370.9|43
1652116460000|2022-05-09 17:14:20|96423.8|96373.8|96429.7|96379.7|96430.3|96380.3|96423.2|96373.2|43
1652116470000|2022-05-09 17:14:30|96430|96380|96445.6|96395.6|96447.2|96397.2|96430|96380|60
1652116480000|2022-05-09 17:14:40|96445.8|96395.8|96448.8|96398.8|96456.1|96406.1|96445.4|96395.4|36
1652116490000|2022-05-09 17:14:50|96449.3|96399.3|96442.5|96392.5|96449.9|96399.9|96442|96392|52
1652116500000|2022-05-09 17:15:00|96443|96393|96442.9|96392.9|96451.3|96401.3|96441.8|96391.8|45
1652116510000|2022-05-09 17:15:10|96443.2|96393.2|96427.6|96377.6|96446.5|96396.5|96427.6|96377.6|59
1652116520000|2022-05-09 17:15:20|96429.7|96379.7|96415.7|96365.7|96439|96389|96415.6|96365.6|59
1652116530000|2022-05-09 17:15:30|96416.3|96366.3|96421.2|96371.2|96424.5|96374.5|96416.1|96366.1|37
1652116540000|2022-05-09 17:15:40|96420.9|96370.9|96416.6|96366.6|96421.6|96371.6|96415.4|96365.4|49
1652116550000|2022-05-09 17:15:50|96419.5|96369.5|96416.2|96366.2|96419.5|96369.5|96413.6|96363.6|40
1652116560000|2022-05-09 17:16:00|96416.5|96366.5|96410.3|96360.3|96418|96368|96408.6|96358.6|36
1652116570000|2022-05-09 17:16:10|96410.2|96360.2|96408.3|96358.3|96414|96364|96405.9|96355.9|25
1652116580000|2022-05-09 17:16:20|96409.8|96359.8|96404.4|96354.4|96413.3|96363.3|96399.4|96349.4|50
1652116590000|2022-05-09 17:16:30|96404.8|96354.8|96405.8|96355.8|96406.2|96356.2|96400.4|96350.4|32
1652116600000|2022-05-09 17:16:40|96405.5|96355.5|96398.7|96348.7|96405.9|96355.9|96398|96348|33
1652116610000|2022-05-09 17:16:50|96397.3|96347.3|96393.6|96343.6|96397.3|96347.3|96389.8|96339.8|53
1652116620000|2022-05-09 17:17:00|96396.5|96346.5|96386|96336|96401.3|96351.3|96384.1|96334.1|54
1652116630000|2022-05-09 17:17:10|96384.9|96334.9|96372.7|96322.7|96387|96337|96371.7|96321.7|64
1652116640000|2022-05-09 17:17:20|96372.1|96322.1|96378.6|96328.6|96380.2|96330.2|96371|96321|51
1652116650000|2022-05-09 17:17:30|96378.7|96328.7|96372.8|96322.8|96379.5|96329.5|96372.5|96322.5|54
1652116660000|2022-05-09 17:17:40|96372.3|96322.3|96372.4|96322.4|96377.8|96327.8|96369.8|96319.8|43
1652116670000|2022-05-09 17:17:50|96371.9|96321.9|96373.7|96323.7|96380.1|96330.1|96370.9|96320.9|42
1652116680000|2022-05-09 17:18:00|96374.2|96324.2|96370.9|96320.9|96377|96327|96370|96320|41
1652116690000|2022-05-09 17:18:10|96371|96321|96376.4|96326.4|96379.4|96329.4|96370.3|96320.3|44
1652116700000|2022-05-09 17:18:20|96376.7|96326.7|96389.4|96339.4|96391|96341|96374.1|96324.1|49
1652116710000|2022-05-09 17:18:30|96389.7|96339.7|96388.1|96338.1|96390.7|96340.7|96387.2|96337.2|26
1652116720000|2022-05-09 17:18:40|96387.7|96337.7|96382.7|96332.7|96390.3|96340.3|96382.4|96332.4|28
1652116730000|2022-05-09 17:18:50|96385.2|96335.2|96385.2|96335.2|96387.4|96337.4|96382.2|96332.2|27
1652116740000|2022-05-09 17:19:00|96385.3|96335.3|96381.3|96331.3|96388.9|96338.9|96376.6|96326.6|49
1652116750000|2022-05-09 17:19:10|96382.7|96332.7|96384.5|96334.5|96385.9|96335.9|96379.6|96329.6|57
1652116760000|2022-05-09 17:19:20|96375.7|96325.7|96388.4|96338.4|96390.3|96340.3|96375.7|96325.7|60
1652116770000|2022-05-09 17:19:30|96388.2|96338.2|96389.7|96339.7|96389.9|96339.9|96386.9|96336.9|33
1652116780000|2022-05-09 17:19:40|96389.3|96339.3|96392.2|96342.2|96394.5|96344.5|96387.1|96337.1|48
1652116790000|2022-05-09 17:19:50|96392.4|96342.4|96393.9|96343.9|96395.8|96345.8|96380.8|96330.8|54
1652116800000|2022-05-09 17:20:00|96394|96344|96398.3|96348.3|96402.3|96352.3|96388.5|96338.5|55
1652116810000|2022-05-09 17:20:10|96398.5|96348.5|96401.5|96351.5|96401.5|96351.5|96394.6|96344.6|27
1652116820000|2022-05-09 17:20:20|96404.4|96354.4|96410.1|96360.1|96411.9|96361.9|96404.2|96354.2|63
1652116830000|2022-05-09 17:20:30|96408.6|96358.6|96408.1|96358.1|96412.8|96362.8|96405.5|96355.5|50
1652116840000|2022-05-09 17:20:40|96408.3|96358.3|96405.7|96355.7|96408.6|96358.6|96401|96351|36
1652116850000|2022-05-09 17:20:50|96405.9|96355.9|96407|96357|96410.1|96360.1|96402.2|96352.2|31
1652116860000|2022-05-09 17:21:00|96407.1|96357.1|96411.6|96361.6|96417.5|96367.5|96404.8|96354.8|55
1652116870000|2022-05-09 17:21:10|96412.1|96362.1|96413.6|96363.6|96413.7|96363.7|96405.7|96355.7|55
1652116880000|2022-05-09 17:21:20|96413.3|96363.3|96409.7|96359.7|96416.4|96366.4|96408.3|96358.3|48
1652116890000|2022-05-09 17:21:30|96410|96360|96399.1|96349.1|96411.5|96361.5|96398.9|96348.9|46
1652116900000|2022-05-09 17:21:40|96399.2|96349.2|96391|96341|96400.1|96350.1|96388.8|96338.8|47
1652116910000|2022-05-09 17:21:50|96391.1|96341.1|96393.7|96343.7|96400.9|96350.9|96391.1|96341.1|51
1652116920000|2022-05-09 17:22:00|96392.8|96342.8|96409.3|96359.3|96410.6|96360.6|96392.5|96342.5|53
1652116930000|2022-05-09 17:22:10|96409.2|96359.2|96408.9|96358.9|96410.3|96360.3|96406.7|96356.7|36
1652116940000|2022-05-09 17:22:20|96409.3|96359.3|96412.1|96362.1|96417.7|96367.7|96409.1|96359.1|35
1652116950000|2022-05-09 17:22:30|96412.5|96362.5|96406.6|96356.6|96414.4|96364.4|96406.6|96356.6|40
1652116960000|2022-05-09 17:22:40|96407.3|96357.3|96411.1|96361.1|96411.8|96361.8|96405.8|96355.8|64
1652116970000|2022-05-09 17:22:50|96411|96361|96403|96353|96411.7|96361.7|96402.3|96352.3|59
1652116980000|2022-05-09 17:23:00|96404.8|96354.8|96410.4|96360.4|96412|96362|96402.5|96352.5|60
1652116990000|2022-05-09 17:23:10|96411.2|96361.2|96404.2|96354.2|96411.9|96361.9|96397.9|96347.9|65
1652117000000|2022-05-09 17:23:20|96401.6|96351.6|96416.1|96366.1|96418.2|96368.2|96398.5|96348.5|52
1652117010000|2022-05-09 17:23:30|96416.2|96366.2|96419|96369|96419.1|96369.1|96413.2|96363.2|44
1652117020000|2022-05-09 17:23:40|96418.4|96368.4|96420.6|96370.6|96421.7|96371.7|96415.7|96365.7|51
1652117030000|2022-05-09 17:23:50|96420.2|96370.2|96418|96368|96421.4|96371.4|96415.6|96365.6|34
1652117040000|2022-05-09 17:24:00|96419|96369|96423.5|96373.5|96425.3|96375.3|96418.5|96368.5|45
1652117050000|2022-05-09 17:24:10|96423.4|96373.4|96422.4|96372.4|96431.8|96381.8|96420.2|96370.2|50
1652117060000|2022-05-09 17:24:20|96422.7|96372.7|96425.4|96375.4|96427.4|96377.4|96421.1|96371.1|54
1652117070000|2022-05-09 17:24:30|96425.8|96375.8|96423.3|96373.3|96425.8|96375.8|96418.3|96368.3|47
1652117080000|2022-05-09 17:24:40|96424|96374|96436.8|96386.8|96447.1|96397.1|96422.8|96372.8|61
1652117090000|2022-05-09 17:24:50|96436.9|96386.9|96439.2|96389.2|96439.4|96389.4|96436.1|96386.1|33
1652117100000|2022-05-09 17:25:00|96439.1|96389.1|96445.4|96395.4|96446.7|96396.7|96438.2|96388.2|56
1652117110000|2022-05-09 17:25:10|96445.7|96395.7|96425.8|96375.8|96447.4|96397.4|96418.5|96368.5|61
1652117120000|2022-05-09 17:25:20|96425.6|96375.6|96435.4|96385.4|96439.1|96389.1|96425.6|96375.6|56
1652117130000|2022-05-09 17:25:30|96435.1|96385.1|96426.6|96376.6|96435.2|96385.2|96426.5|96376.5|48
1652117140000|2022-05-09 17:25:40|96426.7|96376.7|96427.4|96377.4|96428.7|96378.7|96426.5|96376.5|27
1652117150000|2022-05-09 17:25:50|96427.5|96377.5|96417.1|96367.1|96427.8|96377.8|96415.7|96365.7|43
1652117160000|2022-05-09 17:26:00|96418.6|96368.6|96417.5|96367.5|96419.4|96369.4|96416.3|96366.3|17
1652117170000|2022-05-09 17:26:10|96417.4|96367.4|96423.1|96373.1|96429.7|96379.7|96417.4|96367.4|41
1652117180000|2022-05-09 17:26:20|96423.4|96373.4|96419.3|96369.3|96428.3|96378.3|96418.8|96368.8|47
1652117190000|2022-05-09 17:26:30|96420.3|96370.3|96419.7|96369.7|96421.6|96371.6|96417.3|96367.3|28
1652117200000|2022-05-09 17:26:40|96419.5|96369.5|96412.5|96362.5|96419.8|96369.8|96410.9|96360.9|40
1652117210000|2022-05-09 17:26:50|96412.4|96362.4|96412.8|96362.8|96414.3|96364.3|96409.1|96359.1|34
1652117220000|2022-05-09 17:27:00|96412.1|96362.1|96401.8|96351.8|96412.1|96362.1|96401.1|96351.1|50
1652117230000|2022-05-09 17:27:10|96401|96351|96397.1|96347.1|96401.9|96351.9|96397.1|96347.1|36
1652117240000|2022-05-09 17:27:20|96395.8|96345.8|96401.2|96351.2|96405.3|96355.3|96394.5|96344.5|52
1652117250000|2022-05-09 17:27:30|96401.6|96351.6|96394.2|96344.2|96402.5|96352.5|96390|96340|46
1652117260000|2022-05-09 17:27:40|96394.1|96344.1|96393.9|96343.9|96395.5|96345.5|96393.9|96343.9|20
1652117270000|2022-05-09 17:27:50|96394.1|96344.1|96393.3|96343.3|96394.1|96344.1|96389.4|96339.4|37
1652117280000|2022-05-09 17:28:00|96392.7|96342.7|96400.5|96350.5|96401.8|96351.8|96392.1|96342.1|41
1652117290000|2022-05-09 17:28:10|96400.4|96350.4|96402.5|96352.5|96407.3|96357.3|96400.4|96350.4|43
1652117300000|2022-05-09 17:28:20|96402.2|96352.2|96413|96363|96413.8|96363.8|96396|96346|55
1652117310000|2022-05-09 17:28:30|96412.5|96362.5|96408|96358|96417.8|96367.8|96408|96358|53
1652117320000|2022-05-09 17:28:40|96408.7|96358.7|96410.2|96360.2|96410.2|96360.2|96406.1|96356.1|49
1652117330000|2022-05-09 17:28:50|96411.1|96361.1|96407.1|96357.1|96411.1|96361.1|96401.5|96351.5|66
1652117340000|2022-05-09 17:29:00|96406.9|96356.9|96400.1|96350.1|96407.5|96357.5|96395.9|96345.9|51
1652117350000|2022-05-09 17:29:10|96399.8|96349.8|96405.8|96355.8|96413.6|96363.6|96398.8|96348.8|57
1652117360000|2022-05-09 17:29:20|96404.5|96354.5|96386.7|96336.7|96405.5|96355.5|96384.6|96334.6|65
1652117370000|2022-05-09 17:29:30|96386.5|96336.5|96389.8|96339.8|96393.3|96343.3|96382.9|96332.9|68
1652117380000|2022-05-09 17:29:40|96390.2|96340.2|96395.4|96345.4|96396.5|96346.5|96390.2|96340.2|50
1652117390000|2022-05-09 17:29:50|96395.5|96345.5|96392.4|96342.4|96395.6|96345.6|96390.8|96340.8|52
1652117400000|2022-05-09 17:30:00|96392.1|96342.1|96395.1|96345.1|96395.2|96345.2|96389.9|96339.9|40
1652117410000|2022-05-09 17:30:10|96395.4|96345.4|96391.2|96341.2|96398.3|96348.3|96389.5|96339.5|58
1652117420000|2022-05-09 17:30:20|96391.9|96341.9|96387.4|96337.4|96397|96347|96386|96336|56
1652117430000|2022-05-09 17:30:30|96386.4|96336.4|96385|96335|96387.1|96337.1|96384.6|96334.6|36
1652117440000|2022-05-09 17:30:40|96384.8|96334.8|96380.7|96330.7|96387.3|96337.3|96380.7|96330.7|43
1652117450000|2022-05-09 17:30:50|96378.6|96328.6|96374.8|96324.8|96378.6|96328.6|96371.5|96321.5|55
1652117460000|2022-05-09 17:31:00|96375.1|96325.1|96379.2|96329.2|96380|96330|96372.2|96322.2|58
1652117470000|2022-05-09 17:31:10|96379.5|96329.5|96374.9|96324.9|96379.6|96329.6|96365.7|96315.7|56
1652117480000|2022-05-09 17:31:20|96374.5|96324.5|96369.5|96319.5|96377.4|96327.4|96369.3|96319.3|49
1652117490000|2022-05-09 17:31:30|96370.1|96320.1|96372.8|96322.8|96372.8|96322.8|96369.7|96319.7|36
1652117500000|2022-05-09 17:31:40|96372.7|96322.7|96380.7|96330.7|96384.1|96334.1|96372.3|96322.3|50
1652117510000|2022-05-09 17:31:50|96380.2|96330.2|96385.3|96335.3|96386.9|96336.9|96380.2|96330.2|48
1652117520000|2022-05-09 17:32:00|96384.9|96334.9|96397.1|96347.1|96399.4|96349.4|96384|96334|62
1652117530000|2022-05-09 17:32:10|96397.5|96347.5|96399.6|96349.6|96402.8|96352.8|96397.5|96347.5|54
1652117540000|2022-05-09 17:32:20|96398.5|96348.5|96400.3|96350.3|96404.1|96354.1|96393.7|96343.7|51
1652117550000|2022-05-09 17:32:30|96401.2|96351.2|96409.4|96359.4|96409.4|96359.4|96399.3|96349.3|49
1652117560000|2022-05-09 17:32:40|96409.2|96359.2|96407.9|96357.9|96409.2|96359.2|96402.9|96352.9|40
1652117570000|2022-05-09 17:32:50|96408.2|96358.2|96409.8|96359.8|96412.1|96362.1|96407|96357|36
1652117580000|2022-05-09 17:33:00|96410.2|96360.2|96435.4|96385.4|96444|96394|96410.2|96360.2|68
1652117590000|2022-05-09 17:33:10|96436.1|96386.1|96434.5|96384.5|96438.8|96388.8|96431.8|96381.8|66
1652117600000|2022-05-09 17:33:20|96432.3|96382.3|96419.3|96369.3|96434|96384|96418.4|96368.4|64
1652117610000|2022-05-09 17:33:30|96418.8|96368.8|96426.7|96376.7|96432.4|96382.4|96418.8|96368.8|64
1652117620000|2022-05-09 17:33:40|96426.4|96376.4|96420.5|96370.5|96427.5|96377.5|96418.9|96368.9|51
1652117630000|2022-05-09 17:33:50|96420.2|96370.2|96419.3|96369.3|96420.5|96370.5|96417.7|96367.7|44
1652117640000|2022-05-09 17:34:00|96419.6|96369.6|96415.7|96365.7|96420.5|96370.5|96410.8|96360.8|48
1652117650000|2022-05-09 17:34:10|96414.9|96364.9|96417.9|96367.9|96419.1|96369.1|96414.9|96364.9|44
1652117660000|2022-05-09 17:34:20|96418.6|96368.6|96419.9|96369.9|96424.9|96374.9|96418.2|96368.2|38
1652117670000|2022-05-09 17:34:30|96420.2|96370.2|96432.3|96382.3|96432.4|96382.4|96418.8|96368.8|52
1652117680000|2022-05-09 17:34:40|96432.1|96382.1|96427.1|96377.1|96432.4|96382.4|96424.3|96374.3|47
1652117690000|2022-05-09 17:34:50|96426.8|96376.8|96425.9|96375.9|96428.1|96378.1|96422.1|96372.1|48
1652117700000|2022-05-09 17:35:00|96425.4|96375.4|96440.2|96390.2|96443.1|96393.1|96425.4|96375.4|58
1652117710000|2022-05-09 17:35:10|96440.4|96390.4|96442.2|96392.2|96443.3|96393.3|96438.3|96388.3|48
1652117720000|2022-05-09 17:35:20|96442.4|96392.4|96442.9|96392.9|96443.7|96393.7|96441.3|96391.3|35
1652117730000|2022-05-09 17:35:30|96443.1|96393.1|96447|96397|96447|96397|96442.7|96392.7|40
1652117740000|2022-05-09 17:35:40|96447.4|96397.4|96446.1|96396.1|96448.2|96398.2|96443.3|96393.3|45
1652117750000|2022-05-09 17:35:50|96448.1|96398.1|96441.6|96391.6|96448.5|96398.5|96441.3|96391.3|48
1652117760000|2022-05-09 17:36:00|96441.2|96391.2|96454|96404|96472|96422|96441.2|96391.2|61
1652117770000|2022-05-09 17:36:10|96452.8|96402.8|96477.1|96427.1|96499|96449|96452.8|96402.8|76
1652117780000|2022-05-09 17:36:20|96477.2|96427.2|96474.1|96424.1|96493|96443|96468.4|96418.4|68
1652117790000|2022-05-09 17:36:30|96474.3|96424.3|96476.1|96426.1|96484.5|96434.5|96471.7|96421.7|58
1652117800000|2022-05-09 17:36:40|96476.8|96426.8|96478.5|96428.5|96484.7|96434.7|96476.8|96426.8|66
1652117810000|2022-05-09 17:36:50|96487.9|96437.9|96460.7|96410.7|96504.8|96454.8|96460.2|96410.2|73
1652117820000|2022-05-09 17:37:00|96489.2|96439.2|96475.1|96425.1|96501.2|96451.2|96463.4|96413.4|77
1652117830000|2022-05-09 17:37:10|96487.1|96437.1|96511.1|96461.1|96515.9|96465.9|96481.6|96431.6|70
1652117840000|2022-05-09 17:37:20|96511.4|96461.4|96515.5|96465.5|96515.6|96465.6|96507.3|96457.3|46
1652117850000|2022-05-09 17:37:30|96515.3|96465.3|96546.1|96496.1|96548.7|96498.7|96515.3|96465.3|64
1652117860000|2022-05-09 17:37:40|96545.7|96495.7|96556.7|96506.7|96564.8|96514.8|96542.9|96492.9|58
1652117870000|2022-05-09 17:37:50|96562.2|96512.2|96565.5|96515.5|96573|96523|96560.4|96510.4|61
1652117880000|2022-05-09 17:38:00|96563.9|96513.9|96577.4|96527.4|96580.1|96530.1|96561.6|96511.6|65
1652117890000|2022-05-09 17:38:10|96577|96527|96584.8|96534.8|96591.4|96541.4|96577|96527|58
1652117900000|2022-05-09 17:38:20|96584.9|96534.9|96575.8|96525.8|96589.9|96539.9|96574.8|96524.8|67
1652117910000|2022-05-09 17:38:30|96575.9|96525.9|96589.7|96539.7|96590|96540|96575.9|96525.9|58
1652117920000|2022-05-09 17:38:40|96589.6|96539.6|96589.6|96539.6|96591.6|96541.6|96586.5|96536.5|55
1652117930000|2022-05-09 17:38:50|96590.6|96540.6|96588.1|96538.1|96590.7|96540.7|96587.4|96537.4|44
1652117940000|2022-05-09 17:39:00|96588|96538|96583.9|96533.9|96588|96538|96577.7|96527.7|68
1652117950000|2022-05-09 17:39:10|96583.7|96533.7|96577.5|96527.5|96586.4|96536.4|96576.2|96526.2|63
1652117960000|2022-05-09 17:39:20|96577.9|96527.9|96569.8|96519.8|96578.2|96528.2|96567.2|96517.2|59
1652117970000|2022-05-09 17:39:30|96569.2|96519.2|96572.1|96522.1|96575.7|96525.7|96558.6|96508.6|66
1652117980000|2022-05-09 17:39:40|96572.7|96522.7|96584.1|96534.1|96584.1|96534.1|96572.7|96522.7|51
1652117990000|2022-05-09 17:39:50|96583.9|96533.9|96585.7|96535.7|96589.9|96539.9|96581.8|96531.8|47
1652118000000|2022-05-09 17:40:00|96587.7|96537.7|96576.8|96526.8|96590.2|96540.2|96574.9|96524.9|65
1652118010000|2022-05-09 17:40:10|96576.5|96526.5|96580.3|96530.3|96584.2|96534.2|96576.4|96526.4|61
1652118020000|2022-05-09 17:40:20|96580.2|96530.2|96582.1|96532.1|96583.3|96533.3|96577.8|96527.8|41
1652118030000|2022-05-09 17:40:30|96583|96533|96583.7|96533.7|96591.9|96541.9|96578.7|96528.7|73
1652118040000|2022-05-09 17:40:40|96584|96534|96581.5|96531.5|96588|96538|96581|96531|60
1652118050000|2022-05-09 17:40:50|96581.9|96531.9|96595.2|96545.2|96597.4|96547.4|96574.4|96524.4|65
1652118060000|2022-05-09 17:41:00|96592.7|96542.7|96577.9|96527.9|96593.6|96543.6|96573.4|96523.4|67
1652118070000|2022-05-09 17:41:10|96577.6|96527.6|96566.9|96516.9|96578.8|96528.8|96566.5|96516.5|62
1652118080000|2022-05-09 17:41:20|96567.8|96517.8|96577|96527|96577.6|96527.6|96567.1|96517.1|53
1652118090000|2022-05-09 17:41:30|96580.7|96530.7|96575.9|96525.9|96581.9|96531.9|96571.9|96521.9|55
1652118100000|2022-05-09 17:41:40|96573.5|96523.5|96567.8|96517.8|96573.5|96523.5|96563.9|96513.9|58
1652118110000|2022-05-09 17:41:50|96568.5|96518.5|96552.3|96502.3|96568.5|96518.5|96551.2|96501.2|58
1652118120000|2022-05-09 17:42:00|96553.6|96503.6|96541.1|96491.1|96555.9|96505.9|96533|96483|67
1652118130000|2022-05-09 17:42:10|96540.9|96490.9|96544|96494|96544|96494|96535.5|96485.5|52
1652118140000|2022-05-09 17:42:20|96545.6|96495.6|96547.9|96497.9|96548.2|96498.2|96540.7|96490.7|45
1652118150000|2022-05-09 17:42:30|96547.6|96497.6|96547.2|96497.2|96547.8|96497.8|96545.2|96495.2|38
1652118160000|2022-05-09 17:42:40|96546|96496|96544.4|96494.4|96546|96496|96540|96490|40
1652118170000|2022-05-09 17:42:50|96544.2|96494.2|96558.4|96508.4|96560.1|96510.1|96544.2|96494.2|62
1652118180000|2022-05-09 17:43:00|96557.6|96507.6|96544.7|96494.7|96558.5|96508.5|96544.7|96494.7|59
1652118190000|2022-05-09 17:43:10|96545|96495|96548.5|96498.5|96549.7|96499.7|96541.3|96491.3|54
1652118200000|2022-05-09 17:43:20|96550.7|96500.7|96559.7|96509.7|96560.9|96510.9|96550.7|96500.7|58
1652118210000|2022-05-09 17:43:30|96559.9|96509.9|96556.1|96506.1|96564.2|96514.2|96555.8|96505.8|42
1652118220000|2022-05-09 17:43:40|96555.7|96505.7|96562.7|96512.7|96562.7|96512.7|96553.1|96503.1|61
1652118230000|2022-05-09 17:43:50|96562.4|96512.4|96564.6|96514.6|96564.6|96514.6|96560|96510|43
1652118240000|2022-05-09 17:44:00|96561.6|96511.6|96556.8|96506.8|96564.2|96514.2|96554.1|96504.1|53
1652118250000|2022-05-09 17:44:10|96556.6|96506.6|96552.6|96502.6|96557.2|96507.2|96546.8|96496.8|51
1652118260000|2022-05-09 17:44:20|96553.9|96503.9|96558.5|96508.5|96559.1|96509.1|96551.8|96501.8|49
1652118270000|2022-05-09 17:44:30|96558.6|96508.6|96553.9|96503.9|96559.2|96509.2|96547|96497|38
1652118280000|2022-05-09 17:44:40|96555.1|96505.1|96555|96505|96558.6|96508.6|96549.8|96499.8|58
1652118290000|2022-05-09 17:44:50|96555.4|96505.4|96553.5|96503.5|96555.6|96505.6|96550.2|96500.2|49
1652118300000|2022-05-09 17:45:00|96554.2|96504.2|96553.9|96503.9|96558.9|96508.9|96549.6|96499.6|58
1652118310000|2022-05-09 17:45:10|96554.4|96504.4|96554|96504|96555.4|96505.4|96551.9|96501.9|43
1652118320000|2022-05-09 17:45:20|96553.7|96503.7|96557.4|96507.4|96557.6|96507.6|96552.4|96502.4|33
1652118330000|2022-05-09 17:45:30|96556.8|96506.8|96555.9|96505.9|96563|96513|96553.7|96503.7|58
1652118340000|2022-05-09 17:45:40|96553.8|96503.8|96554.6|96504.6|96557.1|96507.1|96550.2|96500.2|47
1652118350000|2022-05-09 17:45:50|96555.1|96505.1|96568.9|96518.9|96568.9|96518.9|96554.9|96504.9|42
1652118360000|2022-05-09 17:46:00|96575.8|96525.8|96578.6|96528.6|96580.9|96530.9|96568.2|96518.2|66
1652118370000|2022-05-09 17:46:10|96577.3|96527.3|96584.3|96534.3|96584.5|96534.5|96573.6|96523.6|57
1652118380000|2022-05-09 17:46:20|96583.4|96533.4|96598.5|96548.5|96598.5|96548.5|96582.2|96532.2|53
1652118390000|2022-05-09 17:46:30|96597.6|96547.6|96594.8|96544.8|96598.8|96548.8|96589.7|96539.7|57
1652118400000|2022-05-09 17:46:40|96592.3|96542.3|96608.5|96558.5|96609.5|96559.5|96592.3|96542.3|51
1652118410000|2022-05-09 17:46:50|96608.2|96558.2|96621.5|96571.5|96624|96574|96607.4|96557.4|53
1652118420000|2022-05-09 17:47:00|96620.9|96570.9|96627.3|96577.3|96628.6|96578.6|96620.9|96570.9|53
1652118430000|2022-05-09 17:47:10|96627.5|96577.5|96622.3|96572.3|96628.6|96578.6|96617.5|96567.5|52
1652118440000|2022-05-09 17:47:20|96622.7|96572.7|96616.9|96566.9|96623.1|96573.1|96616.3|96566.3|53
1652118450000|2022-05-09 17:47:30|96616.6|96566.6|96592.9|96542.9|96617.7|96567.7|96590|96540|63
1652118460000|2022-05-09 17:47:40|96587.3|96537.3|96576.5|96526.5|96590.7|96540.7|96569|96519|60
1652118470000|2022-05-09 17:47:50|96577.3|96527.3|96569.5|96519.5|96581.8|96531.8|96568.6|96518.6|49
1652118480000|2022-05-09 17:48:00|96570|96520|96563.8|96513.8|96575.2|96525.2|96563.8|96513.8|58
1652118490000|2022-05-09 17:48:10|96565.8|96515.8|96538|96488|96567|96517|96535.3|96485.3|74
1652118500000|2022-05-09 17:48:20|96539.4|96489.4|96530.6|96480.6|96544.1|96494.1|96524.6|96474.6|55
1652118510000|2022-05-09 17:48:30|96531.9|96481.9|96528.1|96478.1|96532.8|96482.8|96527.5|96477.5|42
1652118520000|2022-05-09 17:48:40|96529.6|96479.6|96529.6|96479.6|96531.4|96481.4|96528.4|96478.4|34
1652118530000|2022-05-09 17:48:50|96529.5|96479.5|96530.1|96480.1|96536.7|96486.7|96521.4|96471.4|61
1652118540000|2022-05-09 17:49:00|96529.8|96479.8|96555.7|96505.7|96556.7|96506.7|96528.3|96478.3|74
1652118550000|2022-05-09 17:49:10|96555|96505|96574.9|96524.9|96574.9|96524.9|96555|96505|70
1652118560000|2022-05-09 17:49:20|96577.5|96527.5|96588.4|96538.4|96589.4|96539.4|96576.3|96526.3|56
1652118570000|2022-05-09 17:49:30|96588.5|96538.5|96592.7|96542.7|96592.7|96542.7|96585.4|96535.4|54
1652118580000|2022-05-09 17:49:40|96592.3|96542.3|96593.3|96543.3|96595|96545|96591.3|96541.3|50
1652118590000|2022-05-09 17:49:50|96593.5|96543.5|96602.2|96552.2|96606.9|96556.9|96593.5|96543.5|56
1652118600000|2022-05-09 17:50:00|96602.7|96552.7|96603.4|96553.4|96607.4|96557.4|96601.7|96551.7|48
1652118610000|2022-05-09 17:50:10|96603.2|96553.2|96603|96553|96606.8|96556.8|96598.4|96548.4|60
1652118620000|2022-05-09 17:50:20|96603.7|96553.7|96605.8|96555.8|96605.8|96555.8|96599.3|96549.3|54
1652118630000|2022-05-09 17:50:30|96606.1|96556.1|96613.6|96563.6|96613.8|96563.8|96606.1|96556.1|44
1652118640000|2022-05-09 17:50:40|96613.9|96563.9|96611.6|96561.6|96613.9|96563.9|96608.3|96558.3|43
1652118650000|2022-05-09 17:50:50|96612.8|96562.8|96618.6|96568.6|96622.3|96572.3|96612.4|96562.4|52
1652118660000|2022-05-09 17:51:00|96620|96570|96627.3|96577.3|96627.6|96577.6|96618|96568|48
1652118670000|2022-05-09 17:51:10|96627.4|96577.4|96628.6|96578.6|96631.1|96581.1|96625.4|96575.4|48
1652118680000|2022-05-09 17:51:20|96627.8|96577.8|96620.4|96570.4|96628.7|96578.7|96620.4|96570.4|38
1652118690000|2022-05-09 17:51:30|96620.8|96570.8|96618|96568|96627.6|96577.6|96616.4|96566.4|58
1652118700000|2022-05-09 17:51:40|96618.7|96568.7|96616.1|96566.1|96618.7|96568.7|96616.1|96566.1|44
1652118710000|2022-05-09 17:51:50|96615.9|96565.9|96622.6|96572.6|96623.8|96573.8|96614.6|96564.6|41
1652118720000|2022-05-09 17:52:00|96624|96574|96624.9|96574.9|96631.1|96581.1|96620.8|96570.8|55
1652118730000|2022-05-09 17:52:10|96625.5|96575.5|96625.3|96575.3|96631|96581|96622.2|96572.2|58
1652118740000|2022-05-09 17:52:20|96626.1|96576.1|96630.3|96580.3|96633.7|96583.7|96626|96576|57
1652118750000|2022-05-09 17:52:30|96629.6|96579.6|96636.8|96586.8|96638.6|96588.6|96629|96579|50
1652118760000|2022-05-09 17:52:40|96636.5|96586.5|96651.7|96601.7|96651.7|96601.7|96636.5|96586.5|52
1652118770000|2022-05-09 17:52:50|96651.5|96601.5|96658.9|96608.9|96663.3|96613.3|96650.6|96600.6|57
1652118780000|2022-05-09 17:53:00|96659.1|96609.1|96656.4|96606.4|96660.1|96610.1|96651.8|96601.8|49
1652118790000|2022-05-09 17:53:10|96656.3|96606.3|96640.8|96590.8|96656.7|96606.7|96628.4|96578.4|52
1652118800000|2022-05-09 17:53:20|96641|96591|96629.3|96579.3|96641|96591|96624.8|96574.8|58
1652118810000|2022-05-09 17:53:30|96629.2|96579.2|96627.6|96577.6|96630.5|96580.5|96626.6|96576.6|45
1652118820000|2022-05-09 17:53:40|96627.9|96577.9|96640.2|96590.2|96642.2|96592.2|96627.4|96577.4|44
1652118830000|2022-05-09 17:53:50|96641.1|96591.1|96644.3|96594.3|96646.4|96596.4|96639.9|96589.9|42
1652118840000|2022-05-09 17:54:00|96644.6|96594.6|96648.4|96598.4|96651.4|96601.4|96643.6|96593.6|49
1652118850000|2022-05-09 17:54:10|96648.3|96598.3|96631|96581|96653.4|96603.4|96630.6|96580.6|64
1652118860000|2022-05-09 17:54:20|96630.9|96580.9|96635.9|96585.9|96638.6|96588.6|96630.9|96580.9|50
1652118870000|2022-05-09 17:54:30|96635.6|96585.6|96627.2|96577.2|96635.6|96585.6|96626.9|96576.9|46
1652118880000|2022-05-09 17:54:40|96627.4|96577.4|96618.3|96568.3|96627.9|96577.9|96616.9|96566.9|64
1652118890000|2022-05-09 17:54:50|96618.6|96568.6|96620.1|96570.1|96622.2|96572.2|96617.6|96567.6|44
1652118900000|2022-05-09 17:55:00|96620.3|96570.3|96622.3|96572.3|96627.2|96577.2|96620.1|96570.1|55
1652118910000|2022-05-09 17:55:10|96622.4|96572.4|96615.7|96565.7|96625.2|96575.2|96614.6|96564.6|44
1652118920000|2022-05-09 17:55:20|96615.5|96565.5|96612.4|96562.4|96616.5|96566.5|96607.4|96557.4|58
1652118930000|2022-05-09 17:55:30|96611.7|96561.7|96609.2|96559.2|96613.7|96563.7|96605.2|96555.2|65
1652118940000|2022-05-09 17:55:40|96608.8|96558.8|96608.1|96558.1|96610.1|96560.1|96604.7|96554.7|56
1652118950000|2022-05-09 17:55:50|96608|96558|96604|96554|96608|96558|96600.8|96550.8|45
1652118960000|2022-05-09 17:56:00|96603.9|96553.9|96602.2|96552.2|96605.3|96555.3|96601.8|96551.8|33
1652118970000|2022-05-09 17:56:10|96602.3|96552.3|96604.4|96554.4|96604.4|96554.4|96595.7|96545.7|54
1652118980000|2022-05-09 17:56:20|96601|96551|96592.4|96542.4|96601|96551|96591.3|96541.3|55
1652118990000|2022-05-09 17:56:30|96592.1|96542.1|96594.5|96544.5|96597.3|96547.3|96590.7|96540.7|45
1652119000000|2022-05-09 17:56:40|96594.4|96544.4|96592.5|96542.5|96600.3|96550.3|96590.8|96540.8|49
1652119010000|2022-05-09 17:56:50|96592.1|96542.1|96588.7|96538.7|96593.9|96543.9|96585.8|96535.8|46
1652119020000|2022-05-09 17:57:00|96589.1|96539.1|96584.7|96534.7|96591.8|96541.8|96577.7|96527.7|67
1652119030000|2022-05-09 17:57:10|96585.1|96535.1|96567.2|96517.2|96586.3|96536.3|96567.1|96517.1|55
1652119040000|2022-05-09 17:57:20|96567.5|96517.5|96550.7|96500.7|96568.8|96518.8|96538.1|96488.1|69
1652119050000|2022-05-09 17:57:30|96550.9|96500.9|96558.8|96508.8|96558.9|96508.9|96550.1|96500.1|61
1652119060000|2022-05-09 17:57:40|96558|96508|96552.5|96502.5|96561.3|96511.3|96552.5|96502.5|66
1652119070000|2022-05-09 17:57:50|96553.8|96503.8|96553.2|96503.2|96556.9|96506.9|96549|96499|53
1652119080000|2022-05-09 17:58:00|96553.3|96503.3|96558.4|96508.4|96558.5|96508.5|96549.6|96499.6|55
1652119090000|2022-05-09 17:58:10|96558.3|96508.3|96567.2|96517.2|96572.5|96522.5|96556.2|96506.2|67
1652119100000|2022-05-09 17:58:20|96567.3|96517.3|96561.6|96511.6|96571.1|96521.1|96560.2|96510.2|47
1652119110000|2022-05-09 17:58:30|96561.8|96511.8|96551.3|96501.3|96563|96513|96550.7|96500.7|62
1652119120000|2022-05-09 17:58:40|96550.8|96500.8|96553.1|96503.1|96558.9|96508.9|96548.9|96498.9|48
1652119130000|2022-05-09 17:58:50|96552.8|96502.8|96554.8|96504.8|96555.8|96505.8|96548.4|96498.4|53
1652119140000|2022-05-09 17:59:00|96554.7|96504.7|96557.7|96507.7|96564.1|96514.1|96554.7|96504.7|55
1652119150000|2022-05-09 17:59:10|96557.6|96507.6|96558.6|96508.6|96558.9|96508.9|96547.6|96497.6|61
1652119160000|2022-05-09 17:59:20|96560.3|96510.3|96555.3|96505.3|96560.3|96510.3|96547.5|96497.5|56
1652119170000|2022-05-09 17:59:30|96555.2|96505.2|96542|96492|96556|96506|96541.1|96491.1|56
1652119180000|2022-05-09 17:59:40|96542.4|96492.4|96552.8|96502.8|96553.5|96503.5|96542.4|96492.4|50
1652119190000|2022-05-09 17:59:50|96552.7|96502.7|96551.8|96501.8|96554.7|96504.7|96551.3|96501.3|55
1652119200000|2022-05-09 18:00:00|96552.3|96502.3|96552.4|96502.4|96559.3|96509.3|96551|96501|52
1652119210000|2022-05-09 18:00:10|96553.2|96503.2|96553.1|96503.1|96555.4|96505.4|96545.3|96495.3|58
1652119220000|2022-05-09 18:00:20|96553.3|96503.3|96554.3|96504.3|96561.4|96511.4|96551.7|96501.7|52
1652119230000|2022-05-09 18:00:30|96554.2|96504.2|96562.3|96512.3|96562.3|96512.3|96550.6|96500.6|57
1652119240000|2022-05-09 18:00:40|96564.4|96514.4|96564.7|96514.7|96567.9|96517.9|96563.5|96513.5|60
1652119250000|2022-05-09 18:00:50|96563.1|96513.1|96556.9|96506.9|96563.9|96513.9|96555.6|96505.6|59
1652119260000|2022-05-09 18:01:00|96557.2|96507.2|96546.5|96496.5|96557.5|96507.5|96538.3|96488.3|62
1652119270000|2022-05-09 18:01:10|96546.6|96496.6|96548.1|96498.1|96549.7|96499.7|96543.7|96493.7|47
1652119280000|2022-05-09 18:01:20|96548.3|96498.3|96545.2|96495.2|96555.4|96505.4|96544.4|96494.4|59
1652119290000|2022-05-09 18:01:30|96545|96495|96553.5|96503.5|96563.1|96513.1|96544.7|96494.7|61
1652119300000|2022-05-09 18:01:40|96554|96504|96553.3|96503.3|96554.9|96504.9|96548.1|96498.1|57
1652119310000|2022-05-09 18:01:50|96554.2|96504.2|96535.9|96485.9|96554.8|96504.8|96530.2|96480.2|63
1652119320000|2022-05-09 18:02:00|96534.5|96484.5|96533.4|96483.4|96537.2|96487.2|96530.1|96480.1|52
1652119330000|2022-05-09 18:02:10|96532.9|96482.9|96539.8|96489.8|96544.2|96494.2|96529.9|96479.9|57
1652119340000|2022-05-09 18:02:20|96539.5|96489.5|96533.9|96483.9|96539.9|96489.9|96533.9|96483.9|45
1652119350000|2022-05-09 18:02:30|96535.6|96485.6|96545.2|96495.2|96548|96498|96534.2|96484.2|65
1652119360000|2022-05-09 18:02:40|96546.2|96496.2|96546.4|96496.4|96551.4|96501.4|96543.9|96493.9|53
1652119370000|2022-05-09 18:02:50|96544.9|96494.9|96553.3|96503.3|96553.3|96503.3|96544.9|96494.9|57
1652119380000|2022-05-09 18:03:00|96552.7|96502.7|96548.1|96498.1|96554.3|96504.3|96547.4|96497.4|36
1652119390000|2022-05-09 18:03:10|96545.2|96495.2|96538.1|96488.1|96547.2|96497.2|96537.5|96487.5|45
1652119400000|2022-05-09 18:03:20|96537.6|96487.6|96541.5|96491.5|96541.5|96491.5|96533.8|96483.8|41
1652119410000|2022-05-09 18:03:30|96541.7|96491.7|96538.8|96488.8|96543.5|96493.5|96536.7|96486.7|40
1652119420000|2022-05-09 18:03:40|96539.2|96489.2|96545.6|96495.6|96550.1|96500.1|96538.6|96488.6|53
1652119430000|2022-05-09 18:03:50|96546|96496|96554.6|96504.6|96557|96507|96543.4|96493.4|46
1652119440000|2022-05-09 18:04:00|96553.7|96503.7|96545.2|96495.2|96553.7|96503.7|96544.9|96494.9|49
1652119450000|2022-05-09 18:04:10|96544.7|96494.7|96545.4|96495.4|96547.4|96497.4|96544.6|96494.6|41
1652119460000|2022-05-09 18:04:20|96545.1|96495.1|96539.2|96489.2|96545.7|96495.7|96537|96487|46
1652119470000|2022-05-09 18:04:30|96539.1|96489.1|96540|96490|96540|96490|96537|96487|37
1652119480000|2022-05-09 18:04:40|96541.5|96491.5|96539.2|96489.2|96542.7|96492.7|96539.2|96489.2|33
1652119490000|2022-05-09 18:04:50|96539.8|96489.8|96534|96484|96540.1|96490.1|96531.6|96481.6|50
1652119500000|2022-05-09 18:05:00|96533.9|96483.9|96534|96484|96534.4|96484.4|96531.6|96481.6|43
1652119510000|2022-05-09 18:05:10|96533.8|96483.8|96533.4|96483.4|96534.3|96484.3|96529.7|96479.7|40
1652119520000|2022-05-09 18:05:20|96533.5|96483.5|96531.4|96481.4|96534.3|96484.3|96530.7|96480.7|27
1652119530000|2022-05-09 18:05:30|96531.3|96481.3|96532.1|96482.1|96533.8|96483.8|96530.4|96480.4|43
1652119540000|2022-05-09 18:05:40|96532|96482|96544.2|96494.2|96545.7|96495.7|96532|96482|52
1652119550000|2022-05-09 18:05:50|96544.4|96494.4|96537.4|96487.4|96544.5|96494.5|96534.9|96484.9|45
1652119560000|2022-05-09 18:06:00|96536.8|96486.8|96535.5|96485.5|96539.3|96489.3|96533.1|96483.1|41
1652119570000|2022-05-09 18:06:10|96535.1|96485.1|96535.8|96485.8|96537.1|96487.1|96534.2|96484.2|25
1652119580000|2022-05-09 18:06:20|96536|96486|96542.3|96492.3|96542.9|96492.9|96534.3|96484.3|43
1652119590000|2022-05-09 18:06:30|96541.9|96491.9|96546.5|96496.5|96547.3|96497.3|96541.9|96491.9|31
1652119600000|2022-05-09 18:06:40|96545.3|96495.3|96561.9|96511.9|96563.1|96513.1|96544.5|96494.5|44
1652119610000|2022-05-09 18:06:50|96562.1|96512.1|96565.3|96515.3|96565.7|96515.7|96560.6|96510.6|59
1652119620000|2022-05-09 18:07:00|96564.7|96514.7|96560.5|96510.5|96569.2|96519.2|96559.9|96509.9|67
1652119630000|2022-05-09 18:07:10|96559.9|96509.9|96558.5|96508.5|96563.5|96513.5|96550.7|96500.7|61
1652119640000|2022-05-09 18:07:20|96558|96508|96552.4|96502.4|96560.5|96510.5|96552.4|96502.4|48
1652119650000|2022-05-09 18:07:30|96552.2|96502.2|96553.7|96503.7|96554.2|96504.2|96550.6|96500.6|41
1652119660000|2022-05-09 18:07:40|96553.6|96503.6|96557.5|96507.5|96568.6|96518.6|96553.5|96503.5|61
1652119670000|2022-05-09 18:07:50|96557.6|96507.6|96560.1|96510.1|96560.1|96510.1|96553.2|96503.2|52
1652119680000|2022-05-09 18:08:00|96560.4|96510.4|96550.6|96500.6|96563.1|96513.1|96544.7|96494.7|56
1652119690000|2022-05-09 18:08:10|96550.5|96500.5|96552.1|96502.1|96553.3|96503.3|96550.2|96500.2|55
1652119700000|2022-05-09 18:08:20|96552.8|96502.8|96553.3|96503.3|96555.4|96505.4|96550.3|96500.3|57
1652119710000|2022-05-09 18:08:30|96553.5|96503.5|96556.3|96506.3|96557.6|96507.6|96551.7|96501.7|51
1652119720000|2022-05-09 18:08:40|96557.2|96507.2|96557.6|96507.6|96563.3|96513.3|96555.8|96505.8|63
1652119730000|2022-05-09 18:08:50|96557.2|96507.2|96555.5|96505.5|96559.6|96509.6|96550.3|96500.3|59
1652119740000|2022-05-09 18:09:00|96555.7|96505.7|96561.1|96511.1|96561.6|96511.6|96554.4|96504.4|53
1652119750000|2022-05-09 18:09:10|96560.3|96510.3|96562.9|96512.9|96563.8|96513.8|96558.7|96508.7|44
1652119760000|2022-05-09 18:09:20|96563.1|96513.1|96562.4|96512.4|96563.8|96513.8|96558.7|96508.7|44
1652119770000|2022-05-09 18:09:30|96561.8|96511.8|96559.3|96509.3|96563.1|96513.1|96557.4|96507.4|43
1652119780000|2022-05-09 18:09:40|96559.2|96509.2|96569.3|96519.3|96569.3|96519.3|96559.2|96509.2|44
1652119790000|2022-05-09 18:09:50|96569|96519|96563.6|96513.6|96569|96519|96562.9|96512.9|44
1652119800000|2022-05-09 18:10:00|96563.7|96513.7|96568.6|96518.6|96570.3|96520.3|96563.7|96513.7|50
1652119810000|2022-05-09 18:10:10|96568.4|96518.4|96573.3|96523.3|96576.4|96526.4|96568.4|96518.4|53
1652119820000|2022-05-09 18:10:20|96574|96524|96573|96523|96575.4|96525.4|96572.1|96522.1|37
1652119830000|2022-05-09 18:10:30|96572.9|96522.9|96579.8|96529.8|96581.3|96531.3|96572.9|96522.9|42
1652119840000|2022-05-09 18:10:40|96581|96531|96574.2|96524.2|96581.5|96531.5|96571.4|96521.4|46
1652119850000|2022-05-09 18:10:50|96573.7|96523.7|96575|96525|96580.4|96530.4|96573.1|96523.1|35
1652119860000|2022-05-09 18:11:00|96574.6|96524.6|96570.6|96520.6|96576.5|96526.5|96568.8|96518.8|32
1652119870000|2022-05-09 18:11:10|96568|96518|96563.3|96513.3|96568.3|96518.3|96559.6|96509.6|43
1652119880000|2022-05-09 18:11:20|96562.5|96512.5|96563.1|96513.1|96565.3|96515.3|96560.3|96510.3|45
1652119890000|2022-05-09 18:11:30|96563.2|96513.2|96565.4|96515.4|96565.4|96515.4|96554.9|96504.9|44
1652119900000|2022-05-09 18:11:40|96565.5|96515.5|96575.9|96525.9|96580.4|96530.4|96565.5|96515.5|59
1652119910000|2022-05-09 18:11:50|96576|96526|96595.4|96545.4|96596.8|96546.8|96575.9|96525.9|63
1652119920000|2022-05-09 18:12:00|96595.9|96545.9|96594.5|96544.5|96596.3|96546.3|96588.2|96538.2|59
1652119930000|2022-05-09 18:12:10|96594.1|96544.1|96591.5|96541.5|96594.1|96544.1|96591.2|96541.2|28
1652119940000|2022-05-09 18:12:20|96591.7|96541.7|96584.8|96534.8|96591.7|96541.7|96582.2|96532.2|52
1652119950000|2022-05-09 18:12:30|96585|96535|96589.5|96539.5|96589.8|96539.8|96583.6|96533.6|37
1652119960000|2022-05-09 18:12:40|96589.6|96539.6|96584.7|96534.7|96590.7|96540.7|96584.7|96534.7|48
1652119970000|2022-05-09 18:12:50|96583|96533|96567.1|96517.1|96584.4|96534.4|96567.1|96517.1|63
1652119980000|2022-05-09 18:13:00|96571.5|96521.5|96574.7|96524.7|96577|96527|96568.3|96518.3|62
1652119990000|2022-05-09 18:13:10|96575.1|96525.1|96568.3|96518.3|96575.1|96525.1|96567.4|96517.4|48
1652120000000|2022-05-09 18:13:20|96568.8|96518.8|96574.3|96524.3|96575.4|96525.4|96568.6|96518.6|42
1652120010000|2022-05-09 18:13:30|96574.7|96524.7|96575.9|96525.9|96575.9|96525.9|96573.2|96523.2|43
1652120020000|2022-05-09 18:13:40|96575.7|96525.7|96581.8|96531.8|96583.9|96533.9|96575.7|96525.7|50
1652120030000|2022-05-09 18:13:50|96581.6|96531.6|96580.6|96530.6|96583.4|96533.4|96579.9|96529.9|40
1652120040000|2022-05-09 18:14:00|96580.1|96530.1|96581|96531|96582.9|96532.9|96580.1|96530.1|37
1652120050000|2022-05-09 18:14:10|96581.4|96531.4|96582.8|96532.8|96584.5|96534.5|96580.5|96530.5|42
1652120060000|2022-05-09 18:14:20|96582.6|96532.6|96581.7|96531.7|96582.8|96532.8|96581.1|96531.1|43
1652120070000|2022-05-09 18:14:30|96581.6|96531.6|96582.9|96532.9|96583.2|96533.2|96579.7|96529.7|38
1652120080000|2022-05-09 18:14:40|96583|96533|96581.1|96531.1|96583.5|96533.5|96580.2|96530.2|36
1652120090000|2022-05-09 18:14:50|96581.7|96531.7|96577.7|96527.7|96581.7|96531.7|96575.7|96525.7|45
1652120100000|2022-05-09 18:15:00|96578.6|96528.6|96570.8|96520.8|96579.1|96529.1|96566.8|96516.8|56
1652120110000|2022-05-09 18:15:10|96570.9|96520.9|96569.2|96519.2|96571.4|96521.4|96566.9|96516.9|39
1652120120000|2022-05-09 18:15:20|96569.3|96519.3|96575.2|96525.2|96576.5|96526.5|96569|96519|46
1652120130000|2022-05-09 18:15:30|96574.6|96524.6|96572.5|96522.5|96575.2|96525.2|96570.8|96520.8|39
1652120140000|2022-05-09 18:15:40|96572.1|96522.1|96564.3|96514.3|96574.3|96524.3|96561.8|96511.8|51
1652120150000|2022-05-09 18:15:50|96564.2|96514.2|96567.3|96517.3|96567.3|96517.3|96563.5|96513.5|39
1652120160000|2022-05-09 18:16:00|96568.7|96518.7|96559.1|96509.1|96570.3|96520.3|96556.8|96506.8|53
1652120170000|2022-05-09 18:16:10|96558.9|96508.9|96561.9|96511.9|96566.2|96516.2|96551.1|96501.1|62
1652120180000|2022-05-09 18:16:20|96562.1|96512.1|96562.7|96512.7|96564.1|96514.1|96557.6|96507.6|61
1652120190000|2022-05-09 18:16:30|96561|96511|96567|96517|96570.3|96520.3|96558.9|96508.9|43
1652120200000|2022-05-09 18:16:40|96565|96515|96570.6|96520.6|96572.5|96522.5|96565|96515|44
1652120210000|2022-05-09 18:16:50|96570.8|96520.8|96565.3|96515.3|96571.7|96521.7|96562.6|96512.6|53
1652120220000|2022-05-09 18:17:00|96564.4|96514.4|96560.9|96510.9|96568.2|96518.2|96560.9|96510.9|59
1652120230000|2022-05-09 18:17:10|96561.2|96511.2|96571.6|96521.6|96571.8|96521.8|96559.8|96509.8|45
1652120240000|2022-05-09 18:17:20|96571.5|96521.5|96566.2|96516.2|96571.5|96521.5|96562.4|96512.4|46
1652120250000|2022-05-09 18:17:30|96566.3|96516.3|96569.2|96519.2|96570.1|96520.1|96566.3|96516.3|38
1652120260000|2022-05-09 18:17:40|96568.7|96518.7|96568.7|96518.7|96569.5|96519.5|96568.1|96518.1|32
1652120270000|2022-05-09 18:17:50|96568.4|96518.4|96566.4|96516.4|96570.4|96520.4|96565.3|96515.3|37
1652120280000|2022-05-09 18:18:00|96566.1|96516.1|96562.5|96512.5|96566.3|96516.3|96555.7|96505.7|58
1652120290000|2022-05-09 18:18:10|96562.6|96512.6|96558.6|96508.6|96567.2|96517.2|96556.2|96506.2|54
1652120300000|2022-05-09 18:18:20|96557.5|96507.5|96547.6|96497.6|96559.3|96509.3|96546.3|96496.3|54
1652120310000|2022-05-09 18:18:30|96547.5|96497.5|96551.9|96501.9|96552.2|96502.2|96546.9|96496.9|37
1652120320000|2022-05-09 18:18:40|96552|96502|96538.9|96488.9|96553|96503|96537|96487|53
1652120330000|2022-05-09 18:18:50|96538.8|96488.8|96524.5|96474.5|96538.8|96488.8|96523|96473|65
1652120340000|2022-05-09 18:19:00|96523.6|96473.6|96532.9|96482.9|96536|96486|96522.8|96472.8|58
1652120350000|2022-05-09 18:19:10|96532.7|96482.7|96537.1|96487.1|96537.1|96487.1|96530.1|96480.1|57
1652120360000|2022-05-09 18:19:20|96536.2|96486.2|96548.3|96498.3|96548.3|96498.3|96536.2|96486.2|61
1652120370000|2022-05-09 18:19:30|96548.7|96498.7|96550.1|96500.1|96556.4|96506.4|96547.5|96497.5|46
1652120380000|2022-05-09 18:19:40|96550|96500|96548.3|96498.3|96552.2|96502.2|96543.1|96493.1|47
1652120390000|2022-05-09 18:19:50|96550.2|96500.2|96550.7|96500.7|96552.8|96502.8|96547.4|96497.4|48
1652120400000|2022-05-09 18:20:00|96549.7|96499.7|96550.3|96500.3|96559.2|96509.2|96547.4|96497.4|66
1652120410000|2022-05-09 18:20:10|96552.9|96502.9|96540.7|96490.7|96553.4|96503.4|96540.7|96490.7|56
1652120420000|2022-05-09 18:20:20|96538.8|96488.8|96549.8|96499.8|96549.8|96499.8|96538.8|96488.8|53
1652120430000|2022-05-09 18:20:30|96550.2|96500.2|96547.8|96497.8|96551.9|96501.9|96541.7|96491.7|48
1652120440000|2022-05-09 18:20:40|96548.1|96498.1|96548|96498|96548.1|96498.1|96543.8|96493.8|49
1652120450000|2022-05-09 18:20:50|96547.7|96497.7|96553.2|96503.2|96557.2|96507.2|96546.3|96496.3|51
1652120460000|2022-05-09 18:21:00|96553.3|96503.3|96553.7|96503.7|96555.2|96505.2|96550.4|96500.4|49
1652120470000|2022-05-09 18:21:10|96553.9|96503.9|96566|96516|96569.9|96519.9|96553.9|96503.9|60
1652120480000|2022-05-09 18:21:20|96566.1|96516.1|96575.7|96525.7|96575.7|96525.7|96565.2|96515.2|57
1652120490000|2022-05-09 18:21:30|96577.8|96527.8|96579.9|96529.9|96583.7|96533.7|96574.7|96524.7|55
1652120500000|2022-05-09 18:21:40|96580|96530|96586.5|96536.5|96590.5|96540.5|96576.1|96526.1|41
1652120510000|2022-05-09 18:21:50|96587.4|96537.4|96579|96529|96588|96538|96574.5|96524.5|53
1652120520000|2022-05-09 18:22:00|96577.8|96527.8|96577.9|96527.9|96581|96531|96576.5|96526.5|50
1652120530000|2022-05-09 18:22:10|96578|96528|96582|96532|96582|96532|96577.6|96527.6|38
1652120540000|2022-05-09 18:22:20|96581.7|96531.7|96580.6|96530.6|96582.7|96532.7|96576.2|96526.2|50
1652120550000|2022-05-09 18:22:30|96580.4|96530.4|96579.1|96529.1|96582.5|96532.5|96575.4|96525.4|46
1652120560000|2022-05-09 18:22:40|96578.2|96528.2|96593.3|96543.3|96593.6|96543.6|96577.3|96527.3|52
1652120570000|2022-05-09 18:22:50|96592.9|96542.9|96592.1|96542.1|96595.9|96545.9|96592.1|96542.1|36
1652120580000|2022-05-09 18:23:00|96591.2|96541.2|96592.8|96542.8|96594.5|96544.5|96590.9|96540.9|45
1652120590000|2022-05-09 18:23:10|96593.1|96543.1|96606.8|96556.8|96606.8|96556.8|96590|96540|36
1652120600000|2022-05-09 18:23:20|96604.1|96554.1|96612.8|96562.8|96615.8|96565.8|96604.1|96554.1|53
1652120610000|2022-05-09 18:23:30|96613.8|96563.8|96613.4|96563.4|96618.4|96568.4|96605.5|96555.5|57
1652120620000|2022-05-09 18:23:40|96613.7|96563.7|96616.2|96566.2|96622.6|96572.6|96610.8|96560.8|58
1652120630000|2022-05-09 18:23:50|96615.3|96565.3|96615.7|96565.7|96620.9|96570.9|96614.9|96564.9|57
1652120640000|2022-05-09 18:24:00|96612.9|96562.9|96610.3|96560.3|96615.8|96565.8|96610.3|96560.3|55
1652120650000|2022-05-09 18:24:10|96609.7|96559.7|96612.5|96562.5|96616.6|96566.6|96608.1|96558.1|42
1652120660000|2022-05-09 18:24:20|96612.8|96562.8|96614.9|96564.9|96615.1|96565.1|96611.2|96561.2|37
1652120670000|2022-05-09 18:24:30|96614.8|96564.8|96614.2|96564.2|96615.8|96565.8|96611.9|96561.9|42
1652120680000|2022-05-09 18:24:40|96614.3|96564.3|96616.9|96566.9|96617.8|96567.8|96612.9|96562.9|36
1652120690000|2022-05-09 18:24:50|96616.2|96566.2|96611.3|96561.3|96616.2|96566.2|96609.3|96559.3|38
1652120700000|2022-05-09 18:25:00|96612.7|96562.7|96619.2|96569.2|96626.6|96576.6|96611.7|96561.7|49
1652120710000|2022-05-09 18:25:10|96619.9|96569.9|96634.1|96584.1|96636.4|96586.4|96618.5|96568.5|65
1652120720000|2022-05-09 18:25:20|96633.4|96583.4|96632.7|96582.7|96634.3|96584.3|96630.8|96580.8|28
1652120730000|2022-05-09 18:25:30|96630.1|96580.1|96629|96579|96633.8|96583.8|96623|96573|53
1652120740000|2022-05-09 18:25:40|96631.2|96581.2|96627.1|96577.1|96632.7|96582.7|96625.7|96575.7|57
1652120750000|2022-05-09 18:25:50|96627.3|96577.3|96631.8|96581.8|96633.4|96583.4|96624.2|96574.2|52
1652120760000|2022-05-09 18:26:00|96632.3|96582.3|96629.5|96579.5|96632.6|96582.6|96624.6|96574.6|46
1652120770000|2022-05-09 18:26:10|96629.3|96579.3|96629.8|96579.8|96632.3|96582.3|96627.6|96577.6|41
1652120780000|2022-05-09 18:26:20|96630.7|96580.7|96629.3|96579.3|96634.6|96584.6|96629|96579|40
1652120790000|2022-05-09 18:26:30|96629.1|96579.1|96624.6|96574.6|96632.4|96582.4|96624|96574|53
1652120800000|2022-05-09 18:26:40|96625|96575|96637.6|96587.6|96642.1|96592.1|96623.7|96573.7|54
1652120810000|2022-05-09 18:26:50|96638.6|96588.6|96644.7|96594.7|96644.8|96594.8|96635.2|96585.2|52
1652120820000|2022-05-09 18:27:00|96645.1|96595.1|96640.1|96590.1|96646.2|96596.2|96631.3|96581.3|67
1652120830000|2022-05-09 18:27:10|96639.6|96589.6|96641.2|96591.2|96646.7|96596.7|96639.3|96589.3|59
1652120840000|2022-05-09 18:27:20|96641.3|96591.3|96649.4|96599.4|96649.4|96599.4|96640.4|96590.4|55
1652120850000|2022-05-09 18:27:30|96648.3|96598.3|96649|96599|96653|96603|96647.3|96597.3|48
1652120860000|2022-05-09 18:27:40|96648|96598|96638.5|96588.5|96649|96599|96637.2|96587.2|55
1652120870000|2022-05-09 18:27:50|96642.9|96592.9|96671.4|96621.4|96674.1|96624.1|96642.9|96592.9|65
1652120880000|2022-05-09 18:28:00|96671.5|96621.5|96668.5|96618.5|96672.5|96622.5|96658.9|96608.9|62
1652120890000|2022-05-09 18:28:10|96669.9|96619.9|96665.4|96615.4|96670.4|96620.4|96661.5|96611.5|49
1652120900000|2022-05-09 18:28:20|96664.7|96614.7|96667.3|96617.3|96670.8|96620.8|96664.2|96614.2|49
1652120910000|2022-05-09 18:28:30|96668.3|96618.3|96665.5|96615.5|96668.9|96618.9|96663.3|96613.3|43
1652120920000|2022-05-09 18:28:40|96665.3|96615.3|96663.1|96613.1|96666.3|96616.3|96662.3|96612.3|42
1652120930000|2022-05-09 18:28:50|96662.2|96612.2|96655.7|96605.7|96681.1|96631.1|96652|96602|55
1652120940000|2022-05-09 18:29:00|96655.5|96605.5|96658.8|96608.8|96659.9|96609.9|96654.5|96604.5|57
1652120950000|2022-05-09 18:29:10|96659.4|96609.4|96655.9|96605.9|96659.4|96609.4|96654|96604|47
1652120960000|2022-05-09 18:29:20|96655|96605|96666.8|96616.8|96670.7|96620.7|96654.8|96604.8|52
1652120970000|2022-05-09 18:29:30|96667|96617|96672.1|96622.1|96681.3|96631.3|96664.6|96614.6|53
1652120980000|2022-05-09 18:29:40|96671.8|96621.8|96674|96624|96676.1|96626.1|96665.2|96615.2|51
1652120990000|2022-05-09 18:29:50|96673.2|96623.2|96670.3|96620.3|96674.3|96624.3|96665.8|96615.8|54
1652121000000|2022-05-09 18:30:00|96668.9|96618.9|96677.6|96627.6|96682.8|96632.8|96662.8|96612.8|67
1652121010000|2022-05-09 18:30:10|96677.1|96627.1|96673.6|96623.6|96680.5|96630.5|96672.8|96622.8|55
1652121020000|2022-05-09 18:30:20|96675.3|96625.3|96677|96627|96682.4|96632.4|96674.1|96624.1|49
1652121030000|2022-05-09 18:30:30|96677.3|96627.3|96678.6|96628.6|96679.9|96629.9|96673.6|96623.6|45
1652121040000|2022-05-09 18:30:40|96676.4|96626.4|96672.1|96622.1|96678|96628|96670.2|96620.2|43
1652121050000|2022-05-09 18:30:50|96672.2|96622.2|96656.4|96606.4|96672.2|96622.2|96654|96604|62
1652121060000|2022-05-09 18:31:00|96655.3|96605.3|96658.8|96608.8|96663.2|96613.2|96653.9|96603.9|62
1652121070000|2022-05-09 18:31:10|96658.7|96608.7|96669.5|96619.5|96669.7|96619.7|96656.4|96606.4|56
1652121080000|2022-05-09 18:31:20|96667.8|96617.8|96676.6|96626.6|96679.1|96629.1|96667.5|96617.5|49
1652121090000|2022-05-09 18:31:30|96676.8|96626.8|96672.9|96622.9|96680.5|96630.5|96671.6|96621.6|36
1652121100000|2022-05-09 18:31:40|96673.4|96623.4|96677.7|96627.7|96684.5|96634.5|96673.3|96623.3|52
1652121110000|2022-05-09 18:31:50|96678.4|96628.4|96687.7|96637.7|96689.1|96639.1|96678.3|96628.3|34
1652121120000|2022-05-09 18:32:00|96687.8|96637.8|96688|96638|96688|96638|96682.1|96632.1|40
1652121130000|2022-05-09 18:32:10|96687.7|96637.7|96687.5|96637.5|96690|96640|96683.3|96633.3|47
1652121140000|2022-05-09 18:32:20|96685.6|96635.6|96690.1|96640.1|96691.4|96641.4|96685.3|96635.3|51
1652121150000|2022-05-09 18:32:30|96690.2|96640.2|96684.3|96634.3|96691.4|96641.4|96683.5|96633.5|42
1652121160000|2022-05-09 18:32:40|96684.5|96634.5|96690|96640|96690.1|96640.1|96684.2|96634.2|38
1652121170000|2022-05-09 18:32:50|96689.9|96639.9|96689.9|96639.9|96689.9|96639.9|96687|96637|32
1652121180000|2022-05-09 18:33:00|96689.6|96639.6|96683.2|96633.2|96690.4|96640.4|96682.1|96632.1|37
1652121190000|2022-05-09 18:33:10|96683.4|96633.4|96684.5|96634.5|96686.5|96636.5|96682.2|96632.2|35
1652121200000|2022-05-09 18:33:20|96686.7|96636.7|96685.5|96635.5|96696.1|96646.1|96680.3|96630.3|60
1652121210000|2022-05-09 18:33:30|96685.6|96635.6|96685.9|96635.9|96688.7|96638.7|96684.6|96634.6|48
1652121220000|2022-05-09 18:33:40|96683.6|96633.6|96687.7|96637.7|96687.7|96637.7|96682.8|96632.8|42
1652121230000|2022-05-09 18:33:50|96687.8|96637.8|96676.4|96626.4|96687.8|96637.8|96674.9|96624.9|46
1652121240000|2022-05-09 18:34:00|96677.2|96627.2|96679.8|96629.8|96681.8|96631.8|96674.4|96624.4|41
1652121250000|2022-05-09 18:34:10|96679.5|96629.5|96663.1|96613.1|96680|96630|96662.4|96612.4|57
1652121260000|2022-05-09 18:34:20|96660.9|96610.9|96648.6|96598.6|96695|96645|96647.2|96597.2|72
1652121270000|2022-05-09 18:34:30|96651.9|96601.9|96659.3|96609.3|96682.3|96632.3|96646.9|96596.9|63
1652121280000|2022-05-09 18:34:40|96660.5|96610.5|96661.2|96611.2|96669.1|96619.1|96657.6|96607.6|60
1652121290000|2022-05-09 18:34:50|96658.3|96608.3|96686.5|96636.5|96688|96638|96653.8|96603.8|65
1652121300000|2022-05-09 18:35:00|96685.1|96635.1|96684|96634|96690.4|96640.4|96682.8|96632.8|48
1652121310000|2022-05-09 18:35:10|96686|96636|96709.6|96659.6|96729.8|96679.8|96684.8|96634.8|66
1652121320000|2022-05-09 18:35:20|96708.9|96658.9|96725.5|96675.5|96729.5|96679.5|96706.6|96656.6|60
1652121330000|2022-05-09 18:35:30|96726.4|96676.4|96692.9|96642.9|96745.2|96695.2|96692.9|96642.9|70
1652121340000|2022-05-09 18:35:40|96693|96643|96696.9|96646.9|96699|96649|96690.8|96640.8|64
1652121350000|2022-05-09 18:35:50|96695|96645|96714.7|96664.7|96716.9|96666.9|96694|96644|64
1652121360000|2022-05-09 18:36:00|96714|96664|96723.7|96673.7|96724.6|96674.6|96713.4|96663.4|55
1652121370000|2022-05-09 18:36:10|96723.4|96673.4|96717.1|96667.1|96723.7|96673.7|96715.5|96665.5|52
1652121380000|2022-05-09 18:36:20|96718.5|96668.5|96722.3|96672.3|96722.3|96672.3|96715.9|96665.9|58
1652121390000|2022-05-09 18:36:30|96722.1|96672.1|96719.8|96669.8|96723|96673|96719.6|96669.6|30
1652121400000|2022-05-09 18:36:40|96720.1|96670.1|96719.5|96669.5|96721.2|96671.2|96719.5|96669.5|24
1652121410000|2022-05-09 18:36:50|96719.1|96669.1|96716.9|96666.9|96719.9|96669.9|96713.3|96663.3|31
1652121420000|2022-05-09 18:37:00|96715.6|96665.6|96718.9|96668.9|96725.3|96675.3|96715.1|96665.1|48
1652121430000|2022-05-09 18:37:10|96719.1|96669.1|96719.7|96669.7|96720.1|96670.1|96718.3|96668.3|30
1652121440000|2022-05-09 18:37:20|96719.9|96669.9|96718.9|96668.9|96729.9|96679.9|96717.8|96667.8|45
1652121450000|2022-05-09 18:37:30|96718.6|96668.6|96714.3|96664.3|96720.4|96670.4|96712.7|96662.7|49
1652121460000|2022-05-09 18:37:40|96714.7|96664.7|96718.8|96668.8|96718.8|96668.8|96713.7|96663.7|37
1652121470000|2022-05-09 18:37:50|96718.6|96668.6|96721.5|96671.5|96721.6|96671.6|96718|96668|30
1652121480000|2022-05-09 18:38:00|96721.6|96671.6|96702.9|96652.9|96722.5|96672.5|96702.6|96652.6|57
1652121490000|2022-05-09 18:38:10|96702.7|96652.7|96694.9|96644.9|96702.7|96652.7|96692.8|96642.8|39
1652121500000|2022-05-09 18:38:20|96694.7|96644.7|96698.2|96648.2|96699.9|96649.9|96694.7|96644.7|48
1652121510000|2022-05-09 18:38:30|96698|96648|96686.6|96636.6|96698.3|96648.3|96686.6|96636.6|36
1652121520000|2022-05-09 18:38:40|96686.2|96636.2|96689.9|96639.9|96690.8|96640.8|96685.2|96635.2|36
1652121530000|2022-05-09 18:38:50|96690|96640|96691.3|96641.3|96693.6|96643.6|96688.5|96638.5|42
1652121540000|2022-05-09 18:39:00|96690.5|96640.5|96692.6|96642.6|96694|96644|96690.4|96640.4|34
1652121550000|2022-05-09 18:39:10|96692.8|96642.8|96691.4|96641.4|96698.9|96648.9|96691.4|96641.4|51
1652121560000|2022-05-09 18:39:20|96692.4|96642.4|96695.5|96645.5|96700.1|96650.1|96692.4|96642.4|47
1652121570000|2022-05-09 18:39:30|96695.9|96645.9|96696.9|96646.9|96697.8|96647.8|96694.3|96644.3|32
1652121580000|2022-05-09 18:39:40|96697.3|96647.3|96700.7|96650.7|96705|96655|96695.2|96645.2|34
1652121590000|2022-05-09 18:39:50|96699.8|96649.8|96700.2|96650.2|96708.1|96658.1|96697.4|96647.4|67
1652121600000|2022-05-09 18:40:00|96701.1|96651.1|96702.6|96652.6|96704.2|96654.2|96700.3|96650.3|61
1652121610000|2022-05-09 18:40:10|96702.5|96652.5|96702.8|96652.8|96704.8|96654.8|96701.4|96651.4|59
1652121620000|2022-05-09 18:40:20|96702.4|96652.4|96702.8|96652.8|96705.5|96655.5|96701.9|96651.9|64
1652121630000|2022-05-09 18:40:30|96702.4|96652.4|96694.3|96644.3|96704.6|96654.6|96694.3|96644.3|60
1652121640000|2022-05-09 18:40:40|96694.1|96644.1|96691.2|96641.2|96694.4|96644.4|96691|96641|54
1652121650000|2022-05-09 18:40:50|96691.1|96641.1|96688|96638|96693|96643|96688|96638|41
1652121660000|2022-05-09 18:41:00|96688.2|96638.2|96688.4|96638.4|96689|96639|96679.2|96629.2|54
1652121670000|2022-05-09 18:41:10|96688.2|96638.2|96685.5|96635.5|96691.7|96641.7|96684.2|96634.2|45
1652121680000|2022-05-09 18:41:20|96685.9|96635.9|96687.6|96637.6|96687.8|96637.8|96680|96630|55
1652121690000|2022-05-09 18:41:30|96686|96636|96683|96633|96690.8|96640.8|96681.5|96631.5|48
1652121700000|2022-05-09 18:41:40|96683.1|96633.1|96685|96635|96688.5|96638.5|96683.1|96633.1|45
1652121710000|2022-05-09 18:41:50|96684.5|96634.5|96685.2|96635.2|96685.8|96635.8|96683.6|96633.6|41
1652121720000|2022-05-09 18:42:00|96685.1|96635.1|96697.8|96647.8|96700.1|96650.1|96684.6|96634.6|62
1652121730000|2022-05-09 18:42:10|96698.6|96648.6|96703|96653|96703|96653|96694.1|96644.1|46
1652121740000|2022-05-09 18:42:20|96700.3|96650.3|96699.3|96649.3|96702|96652|96697.6|96647.6|48
1652121750000|2022-05-09 18:42:30|96699.4|96649.4|96695.8|96645.8|96701.2|96651.2|96694.7|96644.7|41
1652121760000|2022-05-09 18:42:40|96695.6|96645.6|96697.7|96647.7|96698.9|96648.9|96695|96645|46
1652121770000|2022-05-09 18:42:50|96697.4|96647.4|96699.7|96649.7|96703.8|96653.8|96697.4|96647.4|47
1652121780000|2022-05-09 18:43:00|96700|96650|96699.9|96649.9|96703.7|96653.7|96697.6|96647.6|49
1652121790000|2022-05-09 18:43:10|96700.7|96650.7|96700.9|96650.9|96704.3|96654.3|96700.5|96650.5|37
1652121800000|2022-05-09 18:43:20|96701.8|96651.8|96701.4|96651.4|96702.9|96652.9|96699.2|96649.2|51
1652121810000|2022-05-09 18:43:30|96700|96650|96698.9|96648.9|96703|96653|96698.6|96648.6|41
1652121820000|2022-05-09 18:43:40|96698.6|96648.6|96697.1|96647.1|96702|96652|96697.1|96647.1|48
1652121830000|2022-05-09 18:43:50|96697.2|96647.2|96699.9|96649.9|96702.9|96652.9|96695.7|96645.7|55
1652121840000|2022-05-09 18:44:00|96700|96650|96696.7|96646.7|96700.7|96650.7|96696.2|96646.2|36
1652121850000|2022-05-09 18:44:10|96695.8|96645.8|96695.2|96645.2|96698.6|96648.6|96692.4|96642.4|56
1652121860000|2022-05-09 18:44:20|96691.8|96641.8|96683.1|96633.1|96691.8|96641.8|96683.1|96633.1|56
1652121870000|2022-05-09 18:44:30|96683.6|96633.6|96675.8|96625.8|96685.9|96635.9|96673.1|96623.1|50
1652121880000|2022-05-09 18:44:40|96675.6|96625.6|96683.3|96633.3|96685.3|96635.3|96674|96624|50
1652121890000|2022-05-09 18:44:50|96683.8|96633.8|96685.1|96635.1|96685.7|96635.7|96677.1|96627.1|51
1652121900000|2022-05-09 18:45:00|96684.5|96634.5|96690.7|96640.7|96695.5|96645.5|96683.8|96633.8|60
1652121910000|2022-05-09 18:45:10|96691|96641|96692|96642|96693.2|96643.2|96689|96639|26
1652121920000|2022-05-09 18:45:20|96692.1|96642.1|96695.7|96645.7|96698.8|96648.8|96691.9|96641.9|44
1652121930000|2022-05-09 18:45:30|96695.3|96645.3|96690.3|96640.3|96696.6|96646.6|96689.2|96639.2|35
1652121940000|2022-05-09 18:45:40|96689.6|96639.6|96687.1|96637.1|96691.8|96641.8|96687|96637|42
1652121950000|2022-05-09 18:45:50|96687.8|96637.8|96695.2|96645.2|96697.2|96647.2|96687.1|96637.1|51
1652121960000|2022-05-09 18:46:00|96695.6|96645.6|96689.8|96639.8|96699.2|96649.2|96689.5|96639.5|52
1652121970000|2022-05-09 18:46:10|96689.7|96639.7|96685.1|96635.1|96691.3|96641.3|96684|96634|55
1652121980000|2022-05-09 18:46:20|96683.4|96633.4|96680.8|96630.8|96684.6|96634.6|96677.6|96627.6|57
1652121990000|2022-05-09 18:46:30|96680.9|96630.9|96680.3|96630.3|96681.8|96631.8|96679.2|96629.2|39
1652122000000|2022-05-09 18:46:40|96680.6|96630.6|96667.1|96617.1|96680.6|96630.6|96663|96613|53
1652122010000|2022-05-09 18:46:50|96667.2|96617.2|96677.1|96627.1|96677.8|96627.8|96666.4|96616.4|50
1652122020000|2022-05-09 18:47:00|96675.7|96625.7|96671.2|96621.2|96679.8|96629.8|96669.4|96619.4|60
1652122030000|2022-05-09 18:47:10|96669|96619|96674.3|96624.3|96675.4|96625.4|96668.3|96618.3|53
1652122040000|2022-05-09 18:47:20|96673.6|96623.6|96659.8|96609.8|96673.6|96623.6|96656.4|96606.4|48
1652122050000|2022-05-09 18:47:30|96660|96610|96659.2|96609.2|96666.5|96616.5|96656|96606|64
1652122060000|2022-05-09 18:47:40|96658.9|96608.9|96665.8|96615.8|96667.7|96617.7|96658.9|96608.9|57
1652122070000|2022-05-09 18:47:50|96666.1|96616.1|96665|96615|96666.4|96616.4|96664.8|96614.8|22
1652122080000|2022-05-09 18:48:00|96664.8|96614.8|96662.1|96612.1|96665.4|96615.4|96659.5|96609.5|45
1652122090000|2022-05-09 18:48:10|96661.9|96611.9|96669.5|96619.5|96674.8|96624.8|96661.9|96611.9|56
1652122100000|2022-05-09 18:48:20|96669.3|96619.3|96661.5|96611.5|96669.3|96619.3|96661.5|96611.5|52
1652122110000|2022-05-09 18:48:30|96663.3|96613.3|96663.9|96613.9|96666.3|96616.3|96662.8|96612.8|49
1652122120000|2022-05-09 18:48:40|96664.7|96614.7|96663.7|96613.7|96668.7|96618.7|96662.6|96612.6|37
1652122130000|2022-05-09 18:48:50|96664.5|96614.5|96676.4|96626.4|96677.5|96627.5|96664.3|96614.3|52
1652122140000|2022-05-09 18:49:00|96678.5|96628.5|96678.8|96628.8|96680.4|96630.4|96677.5|96627.5|47
1652122150000|2022-05-09 18:49:10|96679.3|96629.3|96700.9|96650.9|96700.9|96650.9|96679.3|96629.3|60
1652122160000|2022-05-09 18:49:20|96701.4|96651.4|96711.7|96661.7|96712.9|96662.9|96698.8|96648.8|44
1652122170000|2022-05-09 18:49:30|96710.3|96660.3|96718.7|96668.7|96722|96672|96709.5|96659.5|57
1652122180000|2022-05-09 18:49:40|96718.8|96668.8|96710.2|96660.2|96722.2|96672.2|96709.9|96659.9|55
1652122190000|2022-05-09 18:49:50|96710.7|96660.7|96713.4|96663.4|96716.9|96666.9|96709.4|96659.4|37
1652122200000|2022-05-09 18:50:00|96713.5|96663.5|96713.5|96663.5|96722.5|96672.5|96713.1|96663.1|55
1652122210000|2022-05-09 18:50:10|96715.1|96665.1|96722|96672|96724.9|96674.9|96715.1|96665.1|61
1652122220000|2022-05-09 18:50:20|96722.2|96672.2|96800.1|96750.1|96811.4|96761.4|96721.3|96671.3|73
1652122230000|2022-05-09 18:50:30|96802.7|96752.7|96799.5|96749.5|96804.7|96754.7|96795.1|96745.1|56
1652122240000|2022-05-09 18:50:40|96800|96750|96770.9|96720.9|96805.8|96755.8|96770.9|96720.9|60
1652122250000|2022-05-09 18:50:50|96771.1|96721.1|96788.1|96738.1|96792.2|96742.2|96768.1|96718.1|58
1652122260000|2022-05-09 18:51:00|96788.2|96738.2|96787.2|96737.2|96792.1|96742.1|96782.9|96732.9|51
1652122270000|2022-05-09 18:51:10|96787.5|96737.5|96791.9|96741.9|96800|96750|96786.8|96736.8|69
1652122280000|2022-05-09 18:51:20|96791.6|96741.6|96761.1|96711.1|96816.3|96766.3|96759.5|96709.5|72
1652122290000|2022-05-09 18:51:30|96762.2|96712.2|96758.7|96708.7|96768.1|96718.1|96755.1|96705.1|70
1652122300000|2022-05-09 18:51:40|96759|96709|96759.3|96709.3|96760.9|96710.9|96758.5|96708.5|40
1652122310000|2022-05-09 18:51:50|96759.4|96709.4|96754.2|96704.2|96759.8|96709.8|96750|96700|42
1652122320000|2022-05-09 18:52:00|96756.3|96706.3|96746.5|96696.5|96756.3|96706.3|96746.3|96696.3|59
1652122330000|2022-05-09 18:52:10|96744.6|96694.6|96699.3|96649.3|96747.1|96697.1|96694.2|96644.2|78
1652122340000|2022-05-09 18:52:20|96698.4|96648.4|96703.8|96653.8|96707|96657|96690.6|96640.6|69
1652122350000|2022-05-09 18:52:30|96693.4|96643.4|96704.1|96654.1|96704.1|96654.1|96693.4|96643.4|72
1652122360000|2022-05-09 18:52:40|96703.5|96653.5|96700.5|96650.5|96703.5|96653.5|96698.6|96648.6|43
1652122370000|2022-05-09 18:52:50|96700.7|96650.7|96705.2|96655.2|96713.2|96663.2|96699.8|96649.8|47
1652122380000|2022-05-09 18:53:00|96704.5|96654.5|96704.6|96654.6|96705.4|96655.4|96703.4|96653.4|41
1652122390000|2022-05-09 18:53:10|96704.7|96654.7|96703|96653|96705.9|96655.9|96702.3|96652.3|31
1652122400000|2022-05-09 18:53:20|96702.4|96652.4|96692.4|96642.4|96706.6|96656.6|96692.4|96642.4|52
1652122410000|2022-05-09 18:53:30|96691.4|96641.4|96704.4|96654.4|96704.9|96654.9|96691.4|96641.4|54
1652122420000|2022-05-09 18:53:40|96704.5|96654.5|96707.4|96657.4|96707.4|96657.4|96700.2|96650.2|39
1652122430000|2022-05-09 18:53:50|96706.1|96656.1|96701.2|96651.2|96707|96657|96701.2|96651.2|46
1652122440000|2022-05-09 18:54:00|96701.5|96651.5|96698.6|96648.6|96707.7|96657.7|96697.6|96647.6|58
1652122450000|2022-05-09 18:54:10|96698.5|96648.5|96697.1|96647.1|96702.4|96652.4|96692.2|96642.2|60
1652122460000|2022-05-09 18:54:20|96701.3|96651.3|96698|96648|96701.6|96651.6|96695.8|96645.8|47
1652122470000|2022-05-09 18:54:30|96700.5|96650.5|96697.5|96647.5|96702.9|96652.9|96696.9|96646.9|54
1652122480000|2022-05-09 18:54:40|96697.4|96647.4|96700.6|96650.6|96708.7|96658.7|96696.9|96646.9|39
1652122490000|2022-05-09 18:54:50|96700.9|96650.9|96706.8|96656.8|96708.2|96658.2|96699.4|96649.4|33
1652122500000|2022-05-09 18:55:00|96706.7|96656.7|96698.7|96648.7|96708.2|96658.2|96698.7|96648.7|55
1652122510000|2022-05-09 18:55:10|96699.1|96649.1|96698.1|96648.1|96699.7|96649.7|96696.7|96646.7|40
1652122520000|2022-05-09 18:55:20|96698|96648|96701.4|96651.4|96701.4|96651.4|96695.2|96645.2|41
1652122530000|2022-05-09 18:55:30|96701.5|96651.5|96701.1|96651.1|96706.2|96656.2|96696.3|96646.3|59
1652122540000|2022-05-09 18:55:40|96701.2|96651.2|96700.6|96650.6|96702.5|96652.5|96698.4|96648.4|47
1652122550000|2022-05-09 18:55:50|96700.7|96650.7|96704.8|96654.8|96705.3|96655.3|96696.5|96646.5|56
1652122560000|2022-05-09 18:56:00|96705.3|96655.3|96699.5|96649.5|96706.8|96656.8|96699.5|96649.5|54
1652122570000|2022-05-09 18:56:10|96700.1|96650.1|96699.3|96649.3|96700.3|96650.3|96694.8|96644.8|49
1652122580000|2022-05-09 18:56:20|96699.1|96649.1|96678|96628|96699.1|96649.1|96666.4|96616.4|67
1652122590000|2022-05-09 18:56:30|96678.3|96628.3|96661.3|96611.3|96678.3|96628.3|96657.3|96607.3|65
1652122600000|2022-05-09 18:56:40|96662.1|96612.1|96627.2|96577.2|96662.2|96612.2|96622.8|96572.8|70
1652122610000|2022-05-09 18:56:50|96628.5|96578.5|96627|96577|96637.8|96587.8|96625|96575|54
1652122620000|2022-05-09 18:57:00|96625.9|96575.9|96627.2|96577.2|96628.8|96578.8|96617.8|96567.8|60
1652122630000|2022-05-09 18:57:10|96628.1|96578.1|96627.8|96577.8|96631.6|96581.6|96625.4|96575.4|43
1652122640000|2022-05-09 18:57:20|96627.5|96577.5|96616.6|96566.6|96628.2|96578.2|96615.4|96565.4|46
1652122650000|2022-05-09 18:57:30|96619|96569|96634.2|96584.2|96636.4|96586.4|96619|96569|65
1652122660000|2022-05-09 18:57:40|96630.6|96580.6|96628.1|96578.1|96631.3|96581.3|96616.7|96566.7|74
1652122670000|2022-05-09 18:57:50|96626.7|96576.7|96626|96576|96635.5|96585.5|96625.9|96575.9|68
1652122680000|2022-05-09 18:58:00|96626.1|96576.1|96627.6|96577.6|96634.6|96584.6|96623.3|96573.3|67
1652122690000|2022-05-09 18:58:10|96627.7|96577.7|96619.5|96569.5|96629|96579|96618.1|96568.1|60
1652122700000|2022-05-09 18:58:20|96619.4|96569.4|96616.5|96566.5|96626.8|96576.8|96613.2|96563.2|57
1652122710000|2022-05-09 18:58:30|96616.4|96566.4|96613.2|96563.2|96617.8|96567.8|96613.2|96563.2|51
1652122720000|2022-05-09 18:58:40|96613.8|96563.8|96605.6|96555.6|96616.4|96566.4|96599.9|96549.9|54
1652122730000|2022-05-09 18:58:50|96607.7|96557.7|96608.8|96558.8|96611.1|96561.1|96602.2|96552.2|58
1652122740000|2022-05-09 18:59:00|96609.8|96559.8|96591|96541|96610.8|96560.8|96588.1|96538.1|62
1652122750000|2022-05-09 18:59:10|96588.8|96538.8|96574.5|96524.5|96594|96544|96569.6|96519.6|71
1652122760000|2022-05-09 18:59:20|96576|96526|96568.8|96518.8|96576.4|96526.4|96558.8|96508.8|59
1652122770000|2022-05-09 18:59:30|96568.2|96518.2|96572.4|96522.4|96579.4|96529.4|96567.2|96517.2|65
1652122780000|2022-05-09 18:59:40|96572.1|96522.1|96562.3|96512.3|96579.6|96529.6|96562.3|96512.3|70
1652122790000|2022-05-09 18:59:50|96564|96514|96569.1|96519.1|96575.5|96525.5|96564|96514|68
1652122800000|2022-05-09 19:00:00|96568.3|96518.3|96577.9|96527.9|96580.7|96530.7|96565.7|96515.7|63
1652122810000|2022-05-09 19:00:10|96578|96528|96592.3|96542.3|96593.3|96543.3|96577.3|96527.3|66
1652122820000|2022-05-09 19:00:20|96592.1|96542.1|96593.1|96543.1|96598.3|96548.3|96590.5|96540.5|66
1652122830000|2022-05-09 19:00:30|96592.3|96542.3|96591.4|96541.4|96592.6|96542.6|96588.9|96538.9|61
1652122840000|2022-05-09 19:00:40|96592.5|96542.5|96593.5|96543.5|96594.6|96544.6|96589|96539|57
1652122850000|2022-05-09 19:00:50|96594.8|96544.8|96589.1|96539.1|96595.2|96545.2|96588.1|96538.1|57
1652122860000|2022-05-09 19:01:00|96589.6|96539.6|96575.5|96525.5|96589.6|96539.6|96572.4|96522.4|62
1652122870000|2022-05-09 19:01:10|96575.4|96525.4|96557.5|96507.5|96575.5|96525.5|96555.9|96505.9|55
1652122880000|2022-05-09 19:01:20|96557.6|96507.6|96563.8|96513.8|96564.6|96514.6|96557.5|96507.5|67
1652122890000|2022-05-09 19:01:30|96564.2|96514.2|96564.6|96514.6|96564.8|96514.8|96557.7|96507.7|51
1652122900000|2022-05-09 19:01:40|96564.7|96514.7|96567.4|96517.4|96573|96523|96563|96513|50
1652122910000|2022-05-09 19:01:50|96565.2|96515.2|96562.6|96512.6|96570.2|96520.2|96562.6|96512.6|57
1652122920000|2022-05-09 19:02:00|96564.5|96514.5|96564.6|96514.6|96567.3|96517.3|96559.9|96509.9|50
1652122930000|2022-05-09 19:02:10|96564.7|96514.7|96551.3|96501.3|96567|96517|96551.3|96501.3|65
1652122940000|2022-05-09 19:02:20|96551.7|96501.7|96557.4|96507.4|96558.1|96508.1|96547|96497|50
1652122950000|2022-05-09 19:02:30|96557.3|96507.3|96556.1|96506.1|96559.2|96509.2|96549.3|96499.3|61
1652122960000|2022-05-09 19:02:40|96556.8|96506.8|96551.5|96501.5|96557.6|96507.6|96548.4|96498.4|50
1652122970000|2022-05-09 19:02:50|96551.4|96501.4|96557.6|96507.6|96558|96508|96551.4|96501.4|51
1652122980000|2022-05-09 19:03:00|96557.7|96507.7|96553.2|96503.2|96564.6|96514.6|96551.4|96501.4|54
1652122990000|2022-05-09 19:03:10|96552.5|96502.5|96547.1|96497.1|96553.8|96503.8|96545.3|96495.3|59
1652123000000|2022-05-09 19:03:20|96546.8|96496.8|96552.7|96502.7|96555.6|96505.6|96546.8|96496.8|61
1652123010000|2022-05-09 19:03:30|96553|96503|96561.4|96511.4|96562.4|96512.4|96551.5|96501.5|64
1652123020000|2022-05-09 19:03:40|96561|96511|96561.6|96511.6|96563.7|96513.7|96559.5|96509.5|37
1652123030000|2022-05-09 19:03:50|96561.3|96511.3|96573.6|96523.6|96576|96526|96559.7|96509.7|58
1652123040000|2022-05-09 19:04:00|96574.5|96524.5|96642.6|96592.6|96642.6|96592.6|96572.8|96522.8|67
1652123050000|2022-05-09 19:04:10|96643|96593|96680.9|96630.9|96705.3|96655.3|96642|96592|75
1652123060000|2022-05-09 19:04:20|96681.6|96631.6|96669.5|96619.5|96681.6|96631.6|96662.7|96612.7|62
1652123070000|2022-05-09 19:04:30|96669.9|96619.9|96672.3|96622.3|96672.3|96622.3|96654.4|96604.4|65
1652123080000|2022-05-09 19:04:40|96671.6|96621.6|96660.9|96610.9|96672.5|96622.5|96660.2|96610.2|62
1652123090000|2022-05-09 19:04:50|96660.5|96610.5|96667|96617|96667.2|96617.2|96660.3|96610.3|56
1652123100000|2022-05-09 19:05:00|96667.1|96617.1|96665.9|96615.9|96672.5|96622.5|96664.4|96614.4|58
1652123110000|2022-05-09 19:05:10|96666.6|96616.6|96660.4|96610.4|96666.6|96616.6|96650.9|96600.9|59
1652123120000|2022-05-09 19:05:20|96660.3|96610.3|96638.9|96588.9|96660.7|96610.7|96636.7|96586.7|58
1652123130000|2022-05-09 19:05:30|96639.5|96589.5|96645.7|96595.7|96646.8|96596.8|96639.5|96589.5|46
1652123140000|2022-05-09 19:05:40|96645.4|96595.4|96651.2|96601.2|96652.5|96602.5|96644.1|96594.1|45
1652123150000|2022-05-09 19:05:50|96651.5|96601.5|96652.7|96602.7|96656|96606|96650.3|96600.3|54
1652123160000|2022-05-09 19:06:00|96650.8|96600.8|96644|96594|96651|96601|96640.3|96590.3|52
1652123170000|2022-05-09 19:06:10|96643.8|96593.8|96635|96585|96649.7|96599.7|96634.4|96584.4|48
1652123180000|2022-05-09 19:06:20|96635.2|96585.2|96627.9|96577.9|96635.3|96585.3|96627.6|96577.6|47
1652123190000|2022-05-09 19:06:30|96628|96578|96623.2|96573.2|96629.2|96579.2|96618.1|96568.1|58
1652123200000|2022-05-09 19:06:40|96623.3|96573.3|96655.8|96605.8|96663.6|96613.6|96620.4|96570.4|66
1652123210000|2022-05-09 19:06:50|96653.5|96603.5|96615.2|96565.2|96669.7|96619.7|96615.2|96565.2|73
1652123220000|2022-05-09 19:07:00|96614|96564|96573.9|96523.9|96614|96564|96559.1|96509.1|70
1652123230000|2022-05-09 19:07:10|96572.4|96522.4|96542.9|96492.9|96574.5|96524.5|96539.7|96489.7|74
1652123240000|2022-05-09 19:07:20|96543.9|96493.9|96511.9|96461.9|96559|96509|96509.1|96459.1|69
1652123250000|2022-05-09 19:07:30|96508.6|96458.6|96423.3|96373.3|96508.6|96458.6|96415.1|96304.8|78
1652123260000|2022-05-09 19:07:40|96423.4|96373.4|96463|96413|96487.1|96414.8|96417.3|96333.4|76
1652123270000|2022-05-09 19:07:50|96467.1|96417.1|96381.6|96331.6|96480.6|96430.6|96381.6|96331.6|72
1652123280000|2022-05-09 19:08:00|96379|96329|96423.3|96295.6|96494.7|96380.9|96335.8|96260|80
1652123290000|2022-05-09 19:08:10|96389.6|96339.6|96470.6|96420.6|96514.4|96421.7|96389.6|96300|73
1652123300000|2022-05-09 19:08:20|96466|96416|96427.6|96377.6|96472.3|96422.3|96426.9|96376.9|69
1652123310000|2022-05-09 19:08:30|96426.3|96376.3|96445|96395|96455.1|96405.1|96423.9|96373.9|63
1652123320000|2022-05-09 19:08:40|96447.4|96397.4|96473.1|96423.1|96474.9|96424.9|96447.4|96397.4|68
1652123330000|2022-05-09 19:08:50|96473|96423|96450.5|96400.5|96473|96423|96448.9|96398.9|64
1652123340000|2022-05-09 19:09:00|96450.4|96400.4|96465.4|96415.4|96465.4|96415.4|96448.9|96398.9|49
1652123350000|2022-05-09 19:09:10|96463.6|96413.6|96507.6|96457.6|96508.6|96458.6|96459.5|96409.5|67
1652123360000|2022-05-09 19:09:20|96507.5|96457.5|96509.9|96459.9|96509.9|96459.9|96501.1|96451.1|67
1652123370000|2022-05-09 19:09:30|96509.5|96459.5|96513.6|96463.6|96514.5|96464.5|96508.2|96458.2|59
1652123380000|2022-05-09 19:09:40|96513.8|96463.8|96515.5|96465.5|96517.8|96467.8|96512.2|96462.2|38
1652123390000|2022-05-09 19:09:50|96515.6|96465.6|96514.6|96464.6|96516.1|96466.1|96509.3|96459.3|39
1652123400000|2022-05-09 19:10:00|96515.5|96465.5|96487.6|96437.6|96516|96466|96487.6|96437.6|59
1652123410000|2022-05-09 19:10:10|96481.5|96431.5|96482|96432|96488.3|96438.3|96477|96427|68
1652123420000|2022-05-09 19:10:20|96484.9|96434.9|96477.3|96427.3|96487.4|96437.4|96477.1|96427.1|47
1652123430000|2022-05-09 19:10:30|96477.1|96427.1|96481.1|96431.1|96485.4|96435.4|96477.1|96427.1|42
1652123440000|2022-05-09 19:10:40|96481.3|96431.3|96479.7|96429.7|96481.7|96431.7|96476.3|96426.3|46
1652123450000|2022-05-09 19:10:50|96480.2|96430.2|96478.4|96428.4|96481.9|96431.9|96477.3|96427.3|34
1652123460000|2022-05-09 19:11:00|96478|96428|96457.2|96407.2|96478|96428|96455|96405|60
1652123470000|2022-05-09 19:11:10|96457.3|96407.3|96454.5|96404.5|96459|96409|96453.1|96403.1|53
1652123480000|2022-05-09 19:11:20|96455.2|96405.2|96465.7|96415.7|96465.8|96415.8|96446.3|96396.3|55
1652123490000|2022-05-09 19:11:30|96465.5|96415.5|96463.5|96413.5|96468.5|96418.5|96462.4|96412.4|48
1652123500000|2022-05-09 19:11:40|96463.2|96413.2|96471.7|96421.7|96475.8|96425.8|96462.7|96412.7|48
1652123510000|2022-05-09 19:11:50|96471.8|96421.8|96473.3|96423.3|96477.7|96427.7|96466.1|96416.1|52
1652123520000|2022-05-09 19:12:00|96473.5|96423.5|96472|96422|96482.9|96432.9|96472|96422|53
1652123530000|2022-05-09 19:12:10|96470.9|96420.9|96470.3|96420.3|96473.8|96423.8|96464.5|96414.5|48
1652123540000|2022-05-09 19:12:20|96468.7|96418.7|96453.9|96403.9|96468.7|96418.7|96453|96403|58
1652123550000|2022-05-09 19:12:30|96452.7|96402.7|96457.6|96407.6|96462.9|96412.9|96452.5|96402.5|46
1652123560000|2022-05-09 19:12:40|96457.7|96407.7|96459.8|96409.8|96460|96410|96455|96405|42
1652123570000|2022-05-09 19:12:50|96459.7|96409.7|96464.5|96414.5|96464.6|96414.6|96456.8|96406.8|36
1652123580000|2022-05-09 19:13:00|96464.3|96414.3|96466.7|96416.7|96471.3|96421.3|96463.6|96413.6|47
1652123590000|2022-05-09 19:13:10|96466.8|96416.8|96456.9|96406.9|96466.9|96416.9|96456|96406|56
1652123600000|2022-05-09 19:13:20|96457.4|96407.4|96463.8|96413.8|96465.6|96415.6|96451.6|96401.6|53
1652123610000|2022-05-09 19:13:30|96464.1|96414.1|96457.4|96407.4|96466.6|96416.6|96452.9|96402.9|55
1652123620000|2022-05-09 19:13:40|96457.3|96407.3|96462.7|96412.7|96463.1|96413.1|96457.3|96407.3|42
1652123630000|2022-05-09 19:13:50|96462.6|96412.6|96467|96417|96467.7|96417.7|96462.5|96412.5|34
1652123640000|2022-05-09 19:14:00|96466.6|96416.6|96477.4|96427.4|96478.8|96428.8|96466.5|96416.5|53
1652123650000|2022-05-09 19:14:10|96477.8|96427.8|96469.8|96419.8|96482.4|96432.4|96469.6|96419.6|57
1652123660000|2022-05-09 19:14:20|96471.1|96421.1|96467.2|96417.2|96477.2|96427.2|96467.2|96417.2|52
1652123670000|2022-05-09 19:14:30|96468|96418|96463.7|96413.7|96470.6|96420.6|96458.8|96408.8|60
1652123680000|2022-05-09 19:14:40|96463.6|96413.6|96464.8|96414.8|96467.7|96417.7|96460.3|96410.3|45
1652123690000|2022-05-09 19:14:50|96465.3|96415.3|96454.4|96404.4|96468.8|96418.8|96454.2|96404.2|50
1652123700000|2022-05-09 19:15:00|96454.7|96404.7|96456.2|96406.2|96456.5|96406.5|96451.9|96401.9|48
1652123710000|2022-05-09 19:15:10|96456.9|96406.9|96448.2|96398.2|96458.7|96408.7|96444.8|96394.8|55
1652123720000|2022-05-09 19:15:20|96449.1|96399.1|96447.2|96397.2|96450.1|96400.1|96443.1|96393.1|49
1652123730000|2022-05-09 19:15:30|96443.7|96393.7|96449.2|96399.2|96449.4|96399.4|96443.6|96393.6|42
1652123740000|2022-05-09 19:15:40|96448.9|96398.9|96454.9|96404.9|96455.5|96405.5|96448.9|96398.9|42
1652123750000|2022-05-09 19:15:50|96455.1|96405.1|96464.9|96414.9|96470.3|96420.3|96455.1|96405.1|52
1652123760000|2022-05-09 19:16:00|96464.8|96414.8|96485.5|96435.5|96487.6|96437.6|96462.1|96412.1|53
1652123770000|2022-05-09 19:16:10|96488|96438|96498|96448|96499.7|96449.7|96486.3|96436.3|52
1652123780000|2022-05-09 19:16:20|96497.3|96447.3|96494.2|96444.2|96498.5|96448.5|96489.1|96439.1|61
1652123790000|2022-05-09 19:16:30|96494.3|96444.3|96495|96445|96501|96451|96489.9|96439.9|51
1652123800000|2022-05-09 19:16:40|96495.1|96445.1|96500|96450|96501.4|96451.4|96493.3|96443.3|39
1652123810000|2022-05-09 19:16:50|96500.1|96450.1|96499.2|96449.2|96502.3|96452.3|96497.6|96447.6|34
1652123820000|2022-05-09 19:17:00|96499.3|96449.3|96507.7|96457.7|96512.1|96462.1|96498.6|96448.6|39
1652123830000|2022-05-09 19:17:10|96507.9|96457.9|96510.7|96460.7|96518.4|96468.4|96506.9|96456.9|46
1652123840000|2022-05-09 19:17:20|96512.1|96462.1|96517.7|96467.7|96524.3|96474.3|96512.1|96462.1|45
1652123850000|2022-05-09 19:17:30|96517|96467|96514.9|96464.9|96517|96467|96512.6|96462.6|32
1652123860000|2022-05-09 19:17:40|96514.5|96464.5|96524|96474|96527.6|96477.6|96514.3|96464.3|54
1652123870000|2022-05-09 19:17:50|96523.4|96473.4|96528.2|96478.2|96536|96486|96523.1|96473.1|46
1652123880000|2022-05-09 19:18:00|96528.7|96478.7|96533.9|96483.9|96538|96488|96524.7|96474.7|69
1652123890000|2022-05-09 19:18:10|96533.4|96483.4|96520|96470|96533.8|96483.8|96519.1|96469.1|52
1652123900000|2022-05-09 19:18:20|96519.6|96469.6|96517.1|96467.1|96519.8|96469.8|96506.9|96456.9|54
1652123910000|2022-05-09 19:18:30|96517|96467|96524.3|96474.3|96526.1|96476.1|96516.6|96466.6|61
1652123920000|2022-05-09 19:18:40|96524.9|96474.9|96521.7|96471.7|96526.5|96476.5|96521.7|96471.7|37
1652123930000|2022-05-09 19:18:50|96520|96470|96523.7|96473.7|96525.9|96475.9|96519.8|96469.8|34
1652123940000|2022-05-09 19:19:00|96528|96478|96529.4|96479.4|96530.4|96480.4|96525.3|96475.3|51
1652123950000|2022-05-09 19:19:10|96529.2|96479.2|96524.3|96474.3|96530.8|96480.8|96520.2|96470.2|45
1652123960000|2022-05-09 19:19:20|96521.3|96471.3|96522.1|96472.1|96523.2|96473.2|96521.1|96471.1|22
1652123970000|2022-05-09 19:19:30|96521.8|96471.8|96522.2|96472.2|96523.5|96473.5|96519|96469|26
1652123980000|2022-05-09 19:19:40|96521.8|96471.8|96514.6|96464.6|96524.8|96474.8|96514.3|96464.3|37
1652123990000|2022-05-09 19:19:50|96516.3|96466.3|96523.4|96473.4|96525.4|96475.4|96514.7|96464.7|38
1652124000000|2022-05-09 19:20:00|96523.5|96473.5|96526.9|96476.9|96531.9|96481.9|96523.5|96473.5|45
1652124010000|2022-05-09 19:20:10|96526.5|96476.5|96529.1|96479.1|96550.8|96500.8|96522.6|96472.6|69
1652124020000|2022-05-09 19:20:20|96528.4|96478.4|96534.5|96484.5|96537.4|96487.4|96525|96475|57
1652124030000|2022-05-09 19:20:30|96534.7|96484.7|96533.7|96483.7|96536.9|96486.9|96533.7|96483.7|40
1652124040000|2022-05-09 19:20:40|96530.8|96480.8|96550.9|96500.9|96551|96501|96528.4|96478.4|55
1652124050000|2022-05-09 19:20:50|96551|96501|96561.7|96511.7|96561.8|96511.8|96551|96501|49
1652124060000|2022-05-09 19:21:00|96561.3|96511.3|96557.9|96507.9|96561.4|96511.4|96555.5|96505.5|38
1652124070000|2022-05-09 19:21:10|96558|96508|96561.7|96511.7|96563|96513|96555.9|96505.9|44
1652124080000|2022-05-09 19:21:20|96561.6|96511.6|96577.1|96527.1|96577.1|96527.1|96561.6|96511.6|56
1652124090000|2022-05-09 19:21:30|96576.8|96526.8|96573.4|96523.4|96579.3|96529.3|96567.9|96517.9|61
1652124100000|2022-05-09 19:21:40|96573.3|96523.3|96576.5|96526.5|96578.9|96528.9|96571.9|96521.9|50
1652124110000|2022-05-09 19:21:50|96576.2|96526.2|96567.4|96517.4|96576.8|96526.8|96563.6|96513.6|60
1652124120000|2022-05-09 19:22:00|96566.7|96516.7|96565.9|96515.9|96568.9|96518.9|96565.2|96515.2|48
1652124130000|2022-05-09 19:22:10|96566|96516|96575.1|96525.1|96578.1|96528.1|96565.9|96515.9|46
1652124140000|2022-05-09 19:22:20|96574.6|96524.6|96574.2|96524.2|96575.6|96525.6|96570.1|96520.1|39
1652124150000|2022-05-09 19:22:30|96574.4|96524.4|96576.3|96526.3|96581|96531|96574.1|96524.1|44
1652124160000|2022-05-09 19:22:40|96576.2|96526.2|96579.2|96529.2|96581.3|96531.3|96576.2|96526.2|49
1652124170000|2022-05-09 19:22:50|96579.6|96529.6|96580.3|96530.3|96582.4|96532.4|96576.5|96526.5|45
1652124180000|2022-05-09 19:23:00|96580.5|96530.5|96590.3|96540.3|96591.6|96541.6|96580.5|96530.5|41
1652124190000|2022-05-09 19:23:10|96590|96540|96593.6|96543.6|96595.1|96545.1|96590|96540|43
1652124200000|2022-05-09 19:23:20|96593.7|96543.7|96590.2|96540.2|96593.7|96543.7|96590|96540|42
1652124210000|2022-05-09 19:23:30|96590.6|96540.6|96592.4|96542.4|96592.7|96542.7|96589.8|96539.8|21
1652124220000|2022-05-09 19:23:40|96592.7|96542.7|96582.7|96532.7|96592.7|96542.7|96582.7|96532.7|39
1652124230000|2022-05-09 19:23:50|96582|96532|96586.5|96536.5|96586.7|96536.7|96581.4|96531.4|33
1652124240000|2022-05-09 19:24:00|96586.4|96536.4|96592.6|96542.6|96594|96544|96585.5|96535.5|28
1652124250000|2022-05-09 19:24:10|96591.9|96541.9|96607|96557|96608.8|96558.8|96591.3|96541.3|57
1652124260000|2022-05-09 19:24:20|96608.4|96558.4|96614.5|96564.5|96618.4|96568.4|96603.5|96553.5|48
1652124270000|2022-05-09 19:24:30|96614.6|96564.6|96609|96559|96619.8|96569.8|96607.5|96557.5|57
1652124280000|2022-05-09 19:24:40|96609.3|96559.3|96606.6|96556.6|96609.9|96559.9|96606.6|96556.6|42
1652124290000|2022-05-09 19:24:50|96605.3|96555.3|96611|96561|96612|96562|96602.9|96552.9|49
1652124300000|2022-05-09 19:25:00|96611.5|96561.5|96619.3|96569.3|96620.8|96570.8|96610.1|96560.1|48
1652124310000|2022-05-09 19:25:10|96619.7|96569.7|96617.9|96567.9|96620.6|96570.6|96613.7|96563.7|41
1652124320000|2022-05-09 19:25:20|96618|96568|96656.7|96606.7|96658.2|96608.2|96618|96568|54
1652124330000|2022-05-09 19:25:30|96656.8|96606.8|96665.8|96615.8|96666.4|96616.4|96654.2|96604.2|53
1652124340000|2022-05-09 19:25:40|96666|96616|96666|96616|96669.8|96619.8|96661.9|96611.9|44
1652124350000|2022-05-09 19:25:50|96666.1|96616.1|96676.6|96626.6|96677.5|96627.5|96665.3|96615.3|45
1652124360000|2022-05-09 19:26:00|96677.8|96627.8|96674|96624|96677.8|96627.8|96671.8|96621.8|52
1652124370000|2022-05-09 19:26:10|96673.5|96623.5|96684.6|96634.6|96689.1|96639.1|96673.5|96623.5|51
1652124380000|2022-05-09 19:26:20|96684.5|96634.5|96684.5|96634.5|96684.9|96634.9|96683.8|96633.8|29
1652124390000|2022-05-09 19:26:30|96684.2|96634.2|96690.1|96640.1|96691.6|96641.6|96684|96634|27
1652124400000|2022-05-09 19:26:40|96690.8|96640.8|96693.8|96643.8|96695.3|96645.3|96690.7|96640.7|41
1652124410000|2022-05-09 19:26:50|96694.6|96644.6|96696.8|96646.8|96696.8|96646.8|96694.6|96644.6|33
1652124420000|2022-05-09 19:27:00|96696.9|96646.9|96704.5|96654.5|96704.5|96654.5|96695.9|96645.9|31
1652124430000|2022-05-09 19:27:10|96704.2|96654.2|96702.7|96652.7|96704.5|96654.5|96702.2|96652.2|37
1652124440000|2022-05-09 19:27:20|96702.8|96652.8|96702|96652|96702.8|96652.8|96697.9|96647.9|28
1652124450000|2022-05-09 19:27:30|96702.2|96652.2|96708.8|96658.8|96710.2|96660.2|96702.2|96652.2|29
1652124460000|2022-05-09 19:27:40|96709|96659|96722|96672|96725.8|96675.8|96709|96659|50
1652124470000|2022-05-09 19:27:50|96721|96671|96723.4|96673.4|96726.3|96676.3|96721|96671|58
1652124480000|2022-05-09 19:28:00|96723.3|96673.3|96714.2|96664.2|96728|96678|96714|96664|53
1652124490000|2022-05-09 19:28:10|96714.1|96664.1|96709.7|96659.7|96714.5|96664.5|96707|96657|38
1652124500000|2022-05-09 19:28:20|96709.5|96659.5|96709.9|96659.9|96711.1|96661.1|96707.3|96657.3|42
1652124510000|2022-05-09 19:28:30|96709.8|96659.8|96705.3|96655.3|96711|96661|96705.3|96655.3|33
1652124520000|2022-05-09 19:28:40|96705.7|96655.7|96692|96642|96705.8|96655.8|96691|96641|54
1652124530000|2022-05-09 19:28:50|96692.2|96642.2|96700|96650|96705.4|96655.4|96692.2|96642.2|52
1652124540000|2022-05-09 19:29:00|96698.4|96648.4|96700|96650|96702.2|96652.2|96697.9|96647.9|52
1652124550000|2022-05-09 19:29:10|96700.5|96650.5|96710.9|96660.9|96711.4|96661.4|96697.1|96647.1|57
1652124560000|2022-05-09 19:29:20|96710.4|96660.4|96709.9|96659.9|96710.4|96660.4|96707.5|96657.5|42
1652124570000|2022-05-09 19:29:30|96710.3|96660.3|96707.7|96657.7|96710.3|96660.3|96705.4|96655.4|41
1652124580000|2022-05-09 19:29:40|96707.6|96657.6|96700.3|96650.3|96707.8|96657.8|96698.7|96648.7|47
1652124590000|2022-05-09 19:29:50|96700.8|96650.8|96719.7|96669.7|96720.2|96670.2|96699.9|96649.9|62
1652124600000|2022-05-09 19:30:00|96719.3|96669.3|96728.7|96678.7|96737|96687|96719.3|96669.3|61
1652124610000|2022-05-09 19:30:10|96729.8|96679.8|96717.6|96667.6|96730.6|96680.6|96716.8|96666.8|64
1652124620000|2022-05-09 19:30:20|96718.5|96668.5|96718.2|96668.2|96719.9|96669.9|96709.5|96659.5|57
1652124630000|2022-05-09 19:30:30|96718|96668|96715.7|96665.7|96718|96668|96710.2|96660.2|44
1652124640000|2022-05-09 19:30:40|96715.9|96665.9|96717.7|96667.7|96724.6|96674.6|96714.4|96664.4|43
1652124650000|2022-05-09 19:30:50|96717.9|96667.9|96706.4|96656.4|96721.6|96671.6|96703.9|96653.9|53
1652124660000|2022-05-09 19:31:00|96705.7|96655.7|96719.2|96669.2|96719.3|96669.3|96705.7|96655.7|68
1652124670000|2022-05-09 19:31:10|96720.1|96670.1|96720.1|96670.1|96727.4|96677.4|96714|96664|65
1652124680000|2022-05-09 19:31:20|96719.7|96669.7|96726.4|96676.4|96730.7|96680.7|96717.4|96667.4|69
1652124690000|2022-05-09 19:31:30|96725.3|96675.3|96738.7|96688.7|96741.4|96691.4|96716.8|96666.8|67
1652124700000|2022-05-09 19:31:40|96738.9|96688.9|96730.9|96680.9|96745.4|96695.4|96730.7|96680.7|65
1652124710000|2022-05-09 19:31:50|96731|96681|96742.7|96692.7|96743.7|96693.7|96731|96681|51
1652124720000|2022-05-09 19:32:00|96744.5|96694.5|96744.9|96694.9|96747.3|96697.3|96739.5|96689.5|63
1652124730000|2022-05-09 19:32:10|96749.3|96699.3|96744.5|96694.5|96755.9|96705.9|96738.3|96688.3|73
1652124740000|2022-05-09 19:32:20|96748.6|96698.6|96745.6|96695.6|96752.8|96702.8|96745.3|96695.3|61
1652124750000|2022-05-09 19:32:30|96747.2|96697.2|96745.4|96695.4|96750.7|96700.7|96737.5|96687.5|59
1652124760000|2022-05-09 19:32:40|96745.2|96695.2|96742.9|96692.9|96750.7|96700.7|96736.5|96686.5|62
1652124770000|2022-05-09 19:32:50|96744.1|96694.1|96744.4|96694.4|96748.3|96698.3|96743.6|96693.6|53
1652124780000|2022-05-09 19:33:00|96744.5|96694.5|96739.5|96689.5|96753.1|96703.1|96737|96687|57
1652124790000|2022-05-09 19:33:10|96739.6|96689.6|96724.1|96674.1|96744.1|96694.1|96724.1|96674.1|61
1652124800000|2022-05-09 19:33:20|96723.6|96673.6|96718.6|96668.6|96727.6|96677.6|96716.4|96666.4|63
1652124810000|2022-05-09 19:33:30|96718.4|96668.4|96712.1|96662.1|96720.2|96670.2|96711.2|96661.2|43
1652124820000|2022-05-09 19:33:40|96714.1|96664.1|96719.8|96669.8|96722.3|96672.3|96711.6|96661.6|53
1652124830000|2022-05-09 19:33:50|96720.3|96670.3|96712|96662|96720.3|96670.3|96710.4|96660.4|60
1652124840000|2022-05-09 19:34:00|96712.6|96662.6|96716.1|96666.1|96717|96667|96707.4|96657.4|62
1652124850000|2022-05-09 19:34:10|96715.9|96665.9|96723.7|96673.7|96724.5|96674.5|96715|96665|58
1652124860000|2022-05-09 19:34:20|96722.3|96672.3|96719.1|96669.1|96722.9|96672.9|96710.1|96660.1|58
1652124870000|2022-05-09 19:34:30|96717.3|96667.3|96717.6|96667.6|96722.7|96672.7|96715.7|96665.7|47
1652124880000|2022-05-09 19:34:40|96716.8|96666.8|96718.7|96668.7|96721.3|96671.3|96716.5|96666.5|40
1652124890000|2022-05-09 19:34:50|96718.9|96668.9|96705.7|96655.7|96721.5|96671.5|96705.7|96655.7|52
1652124900000|2022-05-09 19:35:00|96706.7|96656.7|96713|96663|96738.2|96688.2|96702.1|96652.1|65
1652124910000|2022-05-09 19:35:10|96712.5|96662.5|96705.8|96655.8|96722.8|96672.8|96703.1|96653.1|73
1652124920000|2022-05-09 19:35:20|96706.2|96656.2|96706.8|96656.8|96710.3|96660.3|96697.3|96647.3|55
1652124930000|2022-05-09 19:35:30|96709.4|96659.4|96709.2|96659.2|96716.2|96666.2|96703.8|96653.8|68
1652124940000|2022-05-09 19:35:40|96708.5|96658.5|96701.5|96651.5|96715.1|96665.1|96700.2|96650.2|50
1652124950000|2022-05-09 19:35:50|96702.1|96652.1|96695.6|96645.6|96702.8|96652.8|96694.5|96644.5|32
1652124960000|2022-05-09 19:36:00|96699.1|96649.1|96699.7|96649.7|96702.3|96652.3|96699.1|96649.1|40
1652124970000|2022-05-09 19:36:10|96700|96650|96696.5|96646.5|96701.3|96651.3|96693.4|96643.4|50
1652124980000|2022-05-09 19:36:20|96694.2|96644.2|96691|96641|96700.2|96650.2|96688.5|96638.5|57
1652124990000|2022-05-09 19:36:30|96690.6|96640.6|96690.4|96640.4|96691.1|96641.1|96687.8|96637.8|47
1652125000000|2022-05-09 19:36:40|96690|96640|96694|96644|96697.9|96647.9|96689.4|96639.4|51
1652125010000|2022-05-09 19:36:50|96686.7|96636.7|96692|96642|96696|96646|96686.7|96636.7|58
1652125020000|2022-05-09 19:37:00|96692.1|96642.1|96680.9|96630.9|96695.8|96645.8|96674.6|96624.6|66
1652125030000|2022-05-09 19:37:10|96680.3|96630.3|96688.5|96638.5|96689.3|96639.3|96679.4|96629.4|57
1652125040000|2022-05-09 19:37:20|96688.6|96638.6|96689.3|96639.3|96690.7|96640.7|96687.5|96637.5|41
1652125050000|2022-05-09 19:37:30|96689.2|96639.2|96679.9|96629.9|96689.2|96639.2|96676.8|96626.8|50
1652125060000|2022-05-09 19:37:40|96678.3|96628.3|96687.9|96637.9|96690.3|96640.3|96678.3|96628.3|55
1652125070000|2022-05-09 19:37:50|96685|96635|96676.5|96626.5|96688.4|96638.4|96676.2|96626.2|57
1652125080000|2022-05-09 19:38:00|96676.4|96626.4|96678.7|96628.7|96680.6|96630.6|96676.3|96626.3|39
1652125090000|2022-05-09 19:38:10|96678.1|96628.1|96680.8|96630.8|96681.4|96631.4|96676.6|96626.6|49
1652125100000|2022-05-09 19:38:20|96680.7|96630.7|96688.7|96638.7|96692.1|96642.1|96680.7|96630.7|49
1652125110000|2022-05-09 19:38:30|96688.6|96638.6|96688.4|96638.4|96695.9|96645.9|96684.7|96634.7|54
1652125120000|2022-05-09 19:38:40|96683|96633|96691.3|96641.3|96697|96647|96683|96633|34
1652125130000|2022-05-09 19:38:50|96692|96642|96691|96641|96695.3|96645.3|96683|96633|58
1652125140000|2022-05-09 19:39:00|96690.6|96640.6|96688.7|96638.7|96692.4|96642.4|96685.2|96635.2|42
1652125150000|2022-05-09 19:39:10|96688.8|96638.8|96691.1|96641.1|96691.9|96641.9|96684.5|96634.5|56
1652125160000|2022-05-09 19:39:20|96691.3|96641.3|96694.7|96644.7|96704.4|96654.4|96689.5|96639.5|70
1652125170000|2022-05-09 19:39:30|96694.6|96644.6|96697.8|96647.8|96706.3|96656.3|96693.8|96643.8|62
1652125180000|2022-05-09 19:39:40|96700.2|96650.2|96700.6|96650.6|96723|96673|96694.2|96644.2|72
1652125190000|2022-05-09 19:39:50|96700.4|96650.4|96697.1|96647.1|96702.1|96652.1|96693.3|96643.3|59
1652125200000|2022-05-09 19:40:00|96699.6|96649.6|96695.5|96645.5|96703.7|96653.7|96692|96642|65
1652125210000|2022-05-09 19:40:10|96698.9|96648.9|96703.4|96653.4|96708.7|96658.7|96694.3|96644.3|65
1652125220000|2022-05-09 19:40:20|96702.8|96652.8|96697.4|96647.4|96703.8|96653.8|96695.2|96645.2|58
1652125230000|2022-05-09 19:40:30|96697.1|96647.1|96683.2|96633.2|96697.1|96647.1|96679.4|96629.4|58
1652125240000|2022-05-09 19:40:40|96682.8|96632.8|96670.8|96620.8|96684.2|96634.2|96670.8|96620.8|64
1652125250000|2022-05-09 19:40:50|96670.7|96620.7|96670.6|96620.6|96671.6|96621.6|96668.9|96618.9|40
1652125260000|2022-05-09 19:41:00|96672.3|96622.3|96665.5|96615.5|96672.3|96622.3|96659.1|96609.1|68
1652125270000|2022-05-09 19:41:10|96669|96619|96667|96617|96669.7|96619.7|96661.8|96611.8|53
1652125280000|2022-05-09 19:41:20|96666.8|96616.8|96680.7|96630.7|96683.3|96633.3|96664.9|96614.9|58
1652125290000|2022-05-09 19:41:30|96677.9|96627.9|96666.1|96616.1|96680.3|96630.3|96663|96613|56
1652125300000|2022-05-09 19:41:40|96666.2|96616.2|96668.8|96618.8|96676.4|96626.4|96651.4|96601.4|66
1652125310000|2022-05-09 19:41:50|96668.5|96618.5|96667.3|96617.3|96672.1|96622.1|96662.4|96612.4|43
1652125320000|2022-05-09 19:42:00|96667.2|96617.2|96666.8|96616.8|96669.9|96619.9|96653.5|96603.5|51
1652125330000|2022-05-09 19:42:10|96669.7|96619.7|96680.6|96630.6|96682.6|96632.6|96669.5|96619.5|56
1652125340000|2022-05-09 19:42:20|96678.6|96628.6|96680|96630|96682.7|96632.7|96675.3|96625.3|48
1652125350000|2022-05-09 19:42:30|96684.4|96634.4|96684.8|96634.8|96687|96637|96676.3|96626.3|61
1652125360000|2022-05-09 19:42:40|96684.9|96634.9|96688.6|96638.6|96688.6|96638.6|96676.9|96626.9|47
1652125370000|2022-05-09 19:42:50|96687.2|96637.2|96691.2|96641.2|96692.9|96642.9|96686.6|96636.6|40
1652125380000|2022-05-09 19:43:00|96693.7|96643.7|96691.2|96641.2|96699.9|96649.9|96691.2|96641.2|62
1652125390000|2022-05-09 19:43:10|96691.9|96641.9|96683.9|96633.9|96735.5|96667.6|96675.9|96598.9|74
1652125400000|2022-05-09 19:43:20|96686.4|96636.4|96693.7|96643.7|96696.3|96646.3|96683.6|96633.6|57
1652125410000|2022-05-09 19:43:30|96695.8|96645.8|96686.1|96636.1|96703.1|96653.1|96685.6|96635.6|37
1652125420000|2022-05-09 19:43:40|96686|96636|96690.8|96640.8|96692.8|96642.8|96682.9|96632.9|37
1652125430000|2022-05-09 19:43:50|96690.4|96640.4|96663.9|96613.9|96692.5|96642.5|96646.5|96550|67
1652125440000|2022-05-09 19:44:00|96668.4|96618.4|96670.8|96620.8|96673.7|96623.7|96664.4|96614.4|51
1652125450000|2022-05-09 19:44:10|96672.7|96622.7|96686.4|96636.4|96688.6|96638.6|96672.6|96622.6|64
1652125460000|2022-05-09 19:44:20|96686.3|96636.3|96687.5|96637.5|96688|96638|96682.6|96632.6|42
1652125470000|2022-05-09 19:44:30|96687.1|96637.1|96684.3|96634.3|96687.2|96637.2|96683.5|96633.5|51
1652125480000|2022-05-09 19:44:40|96684.1|96634.1|96686.9|96636.9|96692.2|96642.2|96682.4|96632.4|55
1652125490000|2022-05-09 19:44:50|96687.1|96637.1|96681.1|96631.1|96693.5|96643.5|96681|96631|51
1652125500000|2022-05-09 19:45:00|96681.4|96631.4|96682.5|96632.5|96684.9|96634.9|96676.7|96626.7|58
1652125510000|2022-05-09 19:45:10|96681.6|96631.6|96683.7|96633.7|96684.3|96634.3|96676.1|96626.1|62
1652125520000|2022-05-09 19:45:20|96683.5|96633.5|96716.5|96666.5|96720.6|96670.6|96682.3|96632.3|39
1652125530000|2022-05-09 19:45:30|96712.9|96662.9|96718.5|96668.5|96731.6|96681.6|96712.9|96662.9|63
1652125540000|2022-05-09 19:45:40|96719.3|96669.3|96717.8|96667.8|96721.6|96671.6|96705.2|96655.2|70
1652125550000|2022-05-09 19:45:50|96718|96668|96717.3|96667.3|96720.9|96670.9|96707.6|96657.6|71
1652125560000|2022-05-09 19:46:00|96716.9|96666.9|96721.5|96671.5|96725.5|96675.5|96716.9|96666.9|64
1652125570000|2022-05-09 19:46:10|96721.4|96671.4|96745.6|96695.6|96750.6|96700.6|96712.7|96662.7|69
1652125580000|2022-05-09 19:46:20|96746|96696|96733.5|96683.5|96749.3|96699.3|96726.4|96676.4|55
1652125590000|2022-05-09 19:46:30|96733.4|96683.4|96735|96685|96736.4|96686.4|96732.6|96682.6|45
1652125600000|2022-05-09 19:46:40|96735.3|96685.3|96735|96685|96735.8|96685.8|96734|96684|27
1652125610000|2022-05-09 19:46:50|96731.6|96681.6|96741.9|96691.9|96743.6|96693.6|96728.7|96678.7|47
1652125620000|2022-05-09 19:47:00|96741.8|96691.8|96737.2|96687.2|96744.6|96694.6|96737.2|96687.2|43
1652125630000|2022-05-09 19:47:10|96736.9|96686.9|96739.9|96689.9|96744.5|96694.5|96734.7|96684.7|34
1652125640000|2022-05-09 19:47:20|96739.5|96689.5|96741.1|96691.1|96741.9|96691.9|96739.5|96689.5|17
1652125650000|2022-05-09 19:47:30|96739.7|96689.7|96727.2|96677.2|96740.3|96690.3|96725.8|96675.8|53
1652125660000|2022-05-09 19:47:40|96726.7|96676.7|96725.5|96675.5|96732.3|96682.3|96725.2|96675.2|48
1652125670000|2022-05-09 19:47:50|96725.4|96675.4|96723.5|96673.5|96728.1|96678.1|96711.3|96661.3|73
1652125680000|2022-05-09 19:48:00|96722.8|96672.8|96714.2|96664.2|96722.8|96672.8|96712.1|96662.1|61
1652125690000|2022-05-09 19:48:10|96717|96667|96715.4|96665.4|96717.5|96667.5|96710.3|96660.3|61
1652125700000|2022-05-09 19:48:20|96715.3|96665.3|96712.1|96662.1|96720.4|96670.4|96705.7|96655.7|70
1652125710000|2022-05-09 19:48:30|96709.5|96659.5|96691.6|96641.6|96710.2|96660.2|96691|96641|70
1652125720000|2022-05-09 19:48:40|96690.7|96640.7|96712.5|96662.5|96729|96679|96690.7|96640.7|62
1652125730000|2022-05-09 19:48:50|96711.2|96661.2|96705.1|96655.1|96711.4|96661.4|96702.9|96652.9|58
1652125740000|2022-05-09 19:49:00|96704.5|96654.5|96702.8|96652.8|96707.2|96657.2|96690.8|96640.8|55
1652125750000|2022-05-09 19:49:10|96703.3|96653.3|96729.7|96679.7|96764.7|96685.5|96694|96601.1|57
1652125760000|2022-05-09 19:49:20|96729.6|96679.6|96738.7|96688.7|96741.3|96691.3|96723.8|96673.8|74
1652125770000|2022-05-09 19:49:30|96736.8|96686.8|96729.7|96679.7|96740.5|96690.5|96715.6|96665.6|71
1652125780000|2022-05-09 19:49:40|96729.1|96679.1|96763.3|96713.3|96766.3|96716.3|96729|96679|71
1652125790000|2022-05-09 19:49:50|96763.2|96713.2|96737.7|96687.7|96767.1|96717.1|96728.9|96678.9|70
1652125800000|2022-05-09 19:50:00|96738.2|96688.2|96746.4|96696.4|96751.2|96701.2|96738.2|96688.2|69
1652125810000|2022-05-09 19:50:10|96747.8|96697.8|96741.8|96691.8|96753|96703|96737.9|96687.9|59
1652125820000|2022-05-09 19:50:20|96741.7|96691.7|96748.2|96698.2|96751.3|96701.3|96734.8|96684.8|67
1652125830000|2022-05-09 19:50:30|96742.9|96692.9|96734|96684|96742.9|96692.9|96730.1|96680.1|65
1652125840000|2022-05-09 19:50:40|96734.8|96684.8|96750.4|96700.4|96753|96703|96734.8|96684.8|56
1652125850000|2022-05-09 19:50:50|96750.3|96700.3|96746.2|96696.2|96758.2|96708.2|96744.5|96694.5|61
1652125860000|2022-05-09 19:51:00|96753.3|96703.3|96753|96703|96777.4|96710.7|96744.3|96642.3|65
1652125870000|2022-05-09 19:51:10|96757.2|96707.2|96766|96716|96791.7|96720.3|96745.7|96651.5|57
1652125880000|2022-05-09 19:51:20|96766.7|96716.7|96767.7|96717.7|96780.2|96730.2|96762.4|96712.4|68
1652125890000|2022-05-09 19:51:30|96769.5|96719.5|96789.1|96739.1|96792.7|96742.7|96764.8|96714.8|70
1652125900000|2022-05-09 19:51:40|96789.8|96739.8|96790.9|96740.9|96797.9|96747.9|96772.7|96722.7|74
1652125910000|2022-05-09 19:51:50|96793.1|96743.1|96795.6|96745.6|96815.8|96765.8|96790|96740|74
1652125920000|2022-05-09 19:52:00|96795.3|96745.3|96773.9|96723.9|96797.6|96747.6|96773.9|96723.9|68
1652125930000|2022-05-09 19:52:10|96773.8|96723.8|96769.6|96719.6|96775.9|96725.9|96762.6|96712.6|64
1652125940000|2022-05-09 19:52:20|96769.4|96719.4|96772.3|96722.3|96784.5|96734.5|96766.3|96716.3|73
1652125950000|2022-05-09 19:52:30|96772|96722|96772.2|96722.2|96782.6|96732.6|96768.2|96718.2|55
1652125960000|2022-05-09 19:52:40|96772.8|96722.8|96749|96699|96775.1|96725.1|96746.4|96696.4|66
1652125970000|2022-05-09 19:52:50|96748.9|96698.9|96764.7|96714.7|96769.8|96719.8|96743.5|96693.5|62
1652125980000|2022-05-09 19:53:00|96764.5|96714.5|96757.2|96707.2|96766.9|96716.9|96753.8|96703.8|58
1652125990000|2022-05-09 19:53:10|96757.5|96707.5|96758.2|96708.2|96761.4|96711.4|96754.7|96704.7|60
1652126000000|2022-05-09 19:53:20|96757.6|96707.6|96779.7|96729.7|96781.2|96731.2|96750|96700|63
1652126010000|2022-05-09 19:53:30|96779.4|96729.4|96774.8|96724.8|96783.2|96733.2|96773.9|96723.9|53
1652126020000|2022-05-09 19:53:40|96774.1|96724.1|96771.1|96721.1|96788.7|96738.7|96763.3|96713.3|74
1652126030000|2022-05-09 19:53:50|96774.8|96724.8|96777.9|96727.9|96855|96765.2|96772|96719.8|66
1652126040000|2022-05-09 19:54:00|96778.3|96728.3|96789.8|96739.8|96793.4|96743.4|96777.9|96727.9|61
1652126050000|2022-05-09 19:54:10|96790.1|96740.1|96813.4|96763.4|96856.3|96767|96789.6|96704.9|66
1652126060000|2022-05-09 19:54:20|96812|96762|96819.6|96769.6|96845.2|96769.6|96806.1|96717.2|55
1652126070000|2022-05-09 19:54:30|96812.9|96762.9|96808.5|96758.5|96812.9|96762.9|96797.6|96747.6|62
1652126080000|2022-05-09 19:54:40|96806.3|96756.3|96818.5|96768.5|96854.3|96781.8|96806.3|96708.3|69
1652126090000|2022-05-09 19:54:50|96818.3|96768.3|96815.8|96765.8|96822.4|96772.4|96803.6|96753.6|53
1652126100000|2022-05-09 19:55:00|96813.8|96763.8|96787.1|96737.1|96818.8|96768.8|96787.1|96737.1|73
1652126110000|2022-05-09 19:55:10|96788.1|96738.1|96775.1|96725.1|96795.2|96745.2|96772.7|96722.7|71
1652126120000|2022-05-09 19:55:20|96775.5|96725.5|96774.4|96724.4|96777.6|96727.6|96771|96721|55
1652126130000|2022-05-09 19:55:30|96774.6|96724.6|96781.2|96731.2|96781.8|96731.8|96759.4|96709.4|71
1652126140000|2022-05-09 19:55:40|96781.8|96731.8|96772.6|96722.6|96781.8|96731.8|96759.1|96709.1|72
1652126150000|2022-05-09 19:55:50|96771.2|96721.2|96772.8|96722.8|96778.4|96728.4|96770|96720|56
1652126160000|2022-05-09 19:56:00|96758.9|96708.9|96763.6|96713.6|96773.8|96723.8|96755.2|96705.2|68
1652126170000|2022-05-09 19:56:10|96762|96712|96769.1|96719.1|96771.5|96721.5|96759.1|96709.1|63
1652126180000|2022-05-09 19:56:20|96769.5|96719.5|96772.7|96722.7|96775.3|96725.3|96766.3|96716.3|59
1652126190000|2022-05-09 19:56:30|96773.1|96723.1|96787.9|96737.9|96790.8|96740.8|96768.5|96718.5|59
1652126200000|2022-05-09 19:56:40|96788.2|96738.2|96783.5|96733.5|96790|96740|96777.6|96727.6|58
1652126210000|2022-05-09 19:56:50|96784.6|96734.6|96762.4|96712.4|96785.7|96735.7|96762.2|96712.2|49
1652126220000|2022-05-09 19:57:00|96763.1|96713.1|96754.4|96704.4|96763.3|96713.3|96739.8|96689.8|70
1652126230000|2022-05-09 19:57:10|96753.9|96703.9|96772.4|96722.4|96776.4|96726.4|96753.9|96703.9|62
1652126240000|2022-05-09 19:57:20|96773|96723|96796.1|96670.5|96813|96725.6|96760.6|96670.5|65
1652126250000|2022-05-09 19:57:30|96759.3|96709.3|96761.4|96711.4|96774.7|96724.7|96759.3|96709.3|42
1652126260000|2022-05-09 19:57:40|96763.4|96713.4|96764.7|96714.7|96769.1|96719.1|96761.8|96711.8|50
1652126270000|2022-05-09 19:57:50|96764.6|96714.6|96766.1|96716.1|96768|96718|96763.8|96713.8|33
1652126280000|2022-05-09 19:58:00|96765.2|96715.2|96769.1|96719.1|96770.9|96720.9|96762.6|96712.6|51
1652126290000|2022-05-09 19:58:10|96764.6|96714.6|96767.4|96717.4|96777.4|96727.4|96763.4|96713.4|62
1652126300000|2022-05-09 19:58:20|96764.9|96714.9|96761.4|96711.4|96771.3|96721.3|96761.2|96711.2|51
1652126310000|2022-05-09 19:58:30|96761.9|96711.9|96763.6|96713.6|96767|96717|96760.1|96710.1|56
1652126320000|2022-05-09 19:58:40|96763|96713|96758.7|96708.7|96769.1|96719.1|96758.5|96708.5|43
1652126330000|2022-05-09 19:58:50|96758.3|96708.3|96771.3|96721.3|96773.3|96723.3|96756.3|96706.3|68
1652126340000|2022-05-09 19:59:00|96771.6|96721.6|96769.8|96719.8|96778.2|96728.2|96767.7|96717.7|52
1652126350000|2022-05-09 19:59:10|96769.9|96719.9|96773.7|96723.7|96775.1|96725.1|96769.9|96719.9|34
1652126360000|2022-05-09 19:59:20|96773.4|96723.4|96776.8|96726.8|96777.6|96727.6|96773.3|96723.3|40
1652126370000|2022-05-09 19:59:30|96775.3|96725.3|96781.2|96731.2|96784.3|96734.3|96774|96724|57
1652126380000|2022-05-09 19:59:40|96781.3|96731.3|96782.9|96732.9|96792.6|96742.6|96777.9|96727.9|59
1652126390000|2022-05-09 19:59:50|96783.3|96733.3|96784.9|96734.9|96793.9|96743.9|96769.7|96719.7|69
1652126400000|2022-05-09 20:00:00|96780|96730|96777.7|96727.7|96784.7|96734.7|96776.5|96726.5|52
1652126410000|2022-05-09 20:00:10|96774.4|96724.4|96776.8|96726.8|96780.7|96730.7|96766.6|96716.6|49
1652126420000|2022-05-09 20:00:20|96777.3|96727.3|96772.1|96722.1|96779.4|96729.4|96763.2|96713.2|60
1652126430000|2022-05-09 20:00:30|96772.7|96722.7|96764.2|96714.2|96772.8|96722.8|96754.2|96704.2|70
1652126440000|2022-05-09 20:00:40|96753.3|96703.3|96749|96699|96759.2|96709.2|96745.3|96695.3|65
1652126450000|2022-05-09 20:00:50|96745.9|96695.9|96733.5|96683.5|96751.7|96701.7|96732.6|96682.6|63
1652126460000|2022-05-09 20:01:00|96734.4|96684.4|96735.9|96685.9|96740.6|96690.6|96731.7|96681.7|56
1652126470000|2022-05-09 20:01:10|96734.3|96684.3|96739.8|96689.8|96743.4|96693.4|96730.6|96680.6|37
1652126480000|2022-05-09 20:01:20|96739.9|96689.9|96746.6|96696.6|96752.9|96702.9|96736.2|96686.2|54
1652126490000|2022-05-09 20:01:30|96751.4|96701.4|96755.2|96705.2|96760.3|96710.3|96747.6|96697.6|57
1652126500000|2022-05-09 20:01:40|96755.3|96705.3|96755.3|96705.3|96756.4|96706.4|96755.1|96705.1|21
1652126510000|2022-05-09 20:01:50|96755.1|96705.1|96757.3|96707.3|96764.2|96714.2|96752.9|96702.9|41
1652126520000|2022-05-09 20:02:00|96761.5|96711.5|96751.1|96701.1|96766.6|96716.6|96746.6|96696.6|57
1652126530000|2022-05-09 20:02:10|96751|96701|96739.5|96689.5|96751.3|96701.3|96739.5|96689.5|41
1652126540000|2022-05-09 20:02:20|96739.3|96689.3|96738.5|96688.5|96743.3|96693.3|96738.5|96688.5|29
1652126550000|2022-05-09 20:02:30|96739.1|96689.1|96743.2|96693.2|96750.3|96700.3|96738.1|96688.1|44
1652126560000|2022-05-09 20:02:40|96743.6|96693.6|96740|96690|96743.8|96693.8|96739.9|96689.9|42
1652126570000|2022-05-09 20:02:50|96740.5|96690.5|96736.9|96686.9|96742.1|96692.1|96736|96686|37
1652126580000|2022-05-09 20:03:00|96737.7|96687.7|96740|96690|96741.3|96691.3|96736.2|96686.2|47
1652126590000|2022-05-09 20:03:10|96740.3|96690.3|96740.9|96690.9|96741.3|96691.3|96739|96689|21
1652126600000|2022-05-09 20:03:20|96741.9|96691.9|96743.2|96693.2|96745.7|96695.7|96740|96690|38
1652126610000|2022-05-09 20:03:30|96741.5|96691.5|96743.3|96693.3|96746.7|96696.7|96740.6|96690.6|27
1652126620000|2022-05-09 20:03:40|96743.5|96693.5|96742.5|96692.5|96743.9|96693.9|96741.8|96691.8|24
1652126630000|2022-05-09 20:03:50|96743.5|96693.5|96744.6|96694.6|96746.6|96696.6|96742.3|96692.3|27
1652126640000|2022-05-09 20:04:00|96744.9|96694.9|96738.3|96688.3|96744.9|96694.9|96737.9|96687.9|21
1652126650000|2022-05-09 20:04:10|96738.4|96688.4|96744.2|96694.2|96747.4|96697.4|96738.4|96688.4|30
1652126660000|2022-05-09 20:04:20|96741.8|96691.8|96749|96699|96755.9|96705.9|96741.4|96691.4|45
1652126670000|2022-05-09 20:04:30|96749.5|96699.5|96749.4|96699.4|96750.8|96700.8|96743.8|96693.8|26
1652126680000|2022-05-09 20:04:40|96740.3|96690.3|96749.9|96699.9|96752.6|96702.6|96740.3|96690.3|45
1652126690000|2022-05-09 20:04:50|96747.2|96697.2|96747.4|96697.4|96748.7|96698.7|96746.3|96696.3|22
1652126700000|2022-05-09 20:05:00|96747.2|96697.2|96743.8|96693.8|96753.9|96703.9|96743.6|96693.6|24
1652126710000|2022-05-09 20:05:10|96745.4|96695.4|96752.6|96702.6|96752.6|96702.6|96741.5|96691.5|26
1652126720000|2022-05-09 20:05:20|96752|96702|96749.2|96699.2|96752|96702|96746.9|96696.9|39
1652126730000|2022-05-09 20:05:30|96749.3|96699.3|96754.6|96704.6|96759.2|96709.2|96749.3|96699.3|31
1652126740000|2022-05-09 20:05:40|96757.7|96707.7|96751.9|96701.9|96757.7|96707.7|96751.9|96701.9|37
1652126750000|2022-05-09 20:05:50|96752|96702|96751.3|96701.3|96753.5|96703.5|96751|96701|36
1652126760000|2022-05-09 20:06:00|96751.4|96701.4|96750.9|96700.9|96752.4|96702.4|96750|96700|21
1652126770000|2022-05-09 20:06:10|96758.5|96708.5|96759|96709|96764.8|96714.8|96752|96702|12
1652126780000|2022-05-09 20:06:20|96757.6|96707.6|96742.8|96692.8|96757.6|96707.6|96742.6|96692.6|32
1652126790000|2022-05-09 20:06:30|96743.9|96693.9|96746|96696|96750|96700|96742.8|96692.8|25
1652126800000|2022-05-09 20:06:40|96745.4|96695.4|96746.8|96696.8|96753.4|96703.4|96745.4|96695.4|24
1652126810000|2022-05-09 20:06:50|96747.2|96697.2|96751.3|96701.3|96754.5|96704.5|96747.1|96697.1|22
1652126820000|2022-05-09 20:07:00|96751.5|96701.5|96748.7|96698.7|96754.2|96704.2|96748.7|96698.7|26
1652126830000|2022-05-09 20:07:10|96748.3|96698.3|96742|96692|96751.5|96701.5|96737.1|96687.1|34
1652126840000|2022-05-09 20:07:20|96742.5|96692.5|96737.1|96687.1|96745.9|96695.9|96737.1|96687.1|31
1652126850000|2022-05-09 20:07:30|96738.6|96688.6|96742.1|96692.1|96744|96694|96734.2|96684.2|24
1652126860000|2022-05-09 20:07:40|96743|96693|96743.4|96693.4|96745.2|96695.2|96738.4|96688.4|25
1652126870000|2022-05-09 20:07:50|96742|96692|96742.7|96692.7|96743.1|96693.1|96741.2|96691.2|13
1652126880000|2022-05-09 20:08:00|96748|96698|96745.1|96695.1|96748|96698|96734.3|96684.3|27
1652126890000|2022-05-09 20:08:10|96745|96695|96748.9|96698.9|96752|96702|96745|96695|14
1652126900000|2022-05-09 20:08:20|96748.7|96698.7|96748.6|96698.6|96750.3|96700.3|96745|96695|42
1652126910000|2022-05-09 20:08:30|96748.8|96698.8|96742|96692|96752.3|96702.3|96732.4|96682.4|56
1652126920000|2022-05-09 20:08:40|96742.2|96692.2|96745.6|96695.6|96751.3|96701.3|96737.7|96687.7|33
1652126930000|2022-05-09 20:08:50|96745.2|96695.2|96750.2|96700.2|96750.5|96700.5|96744.3|96694.3|26
1652126940000|2022-05-09 20:09:00|96748.6|96698.6|96750.3|96700.3|96752|96702|96748.2|96698.2|31
1652126950000|2022-05-09 20:09:10|96750.6|96700.6|96746.7|96696.7|96751.4|96701.4|96745.8|96695.8|11
1652126960000|2022-05-09 20:09:20|96748.1|96698.1|96748.7|96698.7|96748.7|96698.7|96748.1|96698.1|2
1652126970000|2022-05-09 20:09:30|96757.3|96707.3|96753|96703|96760.3|96710.3|96753|96703|8
1652126980000|2022-05-09 20:09:40|96747.7|96697.7|96751.9|96701.9|96755.2|96705.2|96747.7|96697.7|16
1652126990000|2022-05-09 20:09:50|96753.8|96703.8|96757.2|96707.2|96757.2|96707.2|96747.8|96697.8|12
1652127000000|2022-05-09 20:10:00|96757.7|96707.7|96754.7|96704.7|96757.7|96707.7|96753|96703|31
1652127010000|2022-05-09 20:10:10|96754.4|96704.4|96759.8|96709.8|96759.8|96709.8|96754|96704|14
1652127020000|2022-05-09 20:10:20|96761.2|96711.2|96755.9|96705.9|96761.2|96711.2|96755.9|96705.9|13
1652127030000|2022-05-09 20:10:30|96757.3|96707.3|96760.5|96710.5|96760.5|96710.5|96753|96703|5
1652127040000|2022-05-09 20:10:40|96757.9|96707.9|96759.2|96709.2|96760.4|96710.4|96757.5|96707.5|16
1652127050000|2022-05-09 20:10:50|96759.3|96709.3|96753.9|96703.9|96759.7|96709.7|96753.4|96703.4|25
1652127060000|2022-05-09 20:11:00|96753.2|96703.2|96759.9|96709.9|96759.9|96709.9|96752.4|96702.4|5
1652127070000|2022-05-09 20:11:10|96759.6|96709.6|96756.4|96706.4|96759.6|96709.6|96755.3|96705.3|5
1652127080000|2022-05-09 20:11:20|96757.4|96707.4|96752.5|96702.5|96757.4|96707.4|96752.5|96702.5|2
1652127090000|2022-05-09 20:11:30|96754.4|96704.4|96764.1|96714.1|96765.6|96715.6|96753.7|96703.7|4
1652127100000|2022-05-09 20:11:40|96763.8|96713.8|96755.7|96705.7|96763.8|96713.8|96754.1|96704.1|10
1652127110000|2022-05-09 20:11:50|96753.8|96703.8|96739.8|96689.8|96757.1|96707.1|96737.7|96687.7|32
1652127120000|2022-05-09 20:12:00|96739.5|96689.5|96739|96689|96739.5|96689.5|96738.2|96688.2|19
1652127130000|2022-05-09 20:12:10|96739.1|96689.1|96743.7|96693.7|96746.4|96696.4|96739.1|96689.1|24
1652127140000|2022-05-09 20:12:20|96743.3|96693.3|96745.2|96695.2|96745.2|96695.2|96741.5|96691.5|24
1652127150000|2022-05-09 20:12:30|96746|96696|96744.6|96694.6|96746|96696|96743.3|96693.3|21
1652127160000|2022-05-09 20:12:40|96743.7|96693.7|96746.7|96696.7|96746.8|96696.8|96741.4|96691.4|11
1652127170000|2022-05-09 20:12:50|96745.5|96695.5|96748.6|96698.6|96750.1|96700.1|96743|96693|9
1652127180000|2022-05-09 20:13:00|96747.4|96697.4|96752.5|96702.5|96754.8|96704.8|96747.4|96697.4|30
1652127190000|2022-05-09 20:13:10|96754.2|96704.2|96755.7|96705.7|96755.7|96705.7|96753.5|96703.5|7
1652127200000|2022-05-09 20:13:20|96754.8|96704.8|96756|96706|96758.4|96708.4|96751.6|96701.6|27
1652127210000|2022-05-09 20:13:30|96753|96703|96757|96707|96762.3|96712.3|96753|96703|23
1652127220000|2022-05-09 20:13:40|96757.6|96707.6|96759.5|96709.5|96760.5|96710.5|96752.6|96702.6|15
1652127230000|2022-05-09 20:13:50|96759.9|96709.9|96758.1|96708.1|96760.6|96710.6|96756.5|96706.5|17
1652127240000|2022-05-09 20:14:00|96758.6|96708.6|96753.5|96703.5|96760.8|96710.8|96750.1|96700.1|31
1652127250000|2022-05-09 20:14:10|96752.9|96702.9|96750.6|96700.6|96752.9|96702.9|96742|96692|21
1652127260000|2022-05-09 20:14:20|96751.8|96701.8|96754.6|96704.6|96764.9|96714.9|96748.3|96698.3|25
1652127270000|2022-05-09 20:14:30|96754.3|96704.3|96756.9|96706.9|96757.6|96707.6|96754.3|96704.3|16
1652127280000|2022-05-09 20:14:40|96757.7|96707.7|96755.6|96705.6|96760.1|96710.1|96754.9|96704.9|18
1652127290000|2022-05-09 20:14:50|96754.7|96704.7|96758.2|96708.2|96759.8|96709.8|96754.2|96704.2|23
1652127300000|2022-05-09 20:15:00|96758.3|96708.3|96765.8|96715.8|96791.3|96741.3|96757.1|96707.1|58
1652127310000|2022-05-09 20:15:10|96765.6|96715.6|96765.6|96715.6|96769.4|96719.4|96765|96715|34
1652127320000|2022-05-09 20:15:20|96765.7|96715.7|96764.9|96714.9|96770.8|96720.8|96763.6|96713.6|36
1652127330000|2022-05-09 20:15:30|96764.8|96714.8|96760.6|96710.6|96764.9|96714.9|96760.3|96710.3|23
1652127340000|2022-05-09 20:15:40|96760.4|96710.4|96766.3|96716.3|96768.4|96718.4|96760.4|96710.4|26
1652127350000|2022-05-09 20:15:50|96765.3|96715.3|96762.4|96712.4|96766.4|96716.4|96762.4|96712.4|23
1652127360000|2022-05-09 20:16:00|96761.9|96711.9|96761.1|96711.1|96764.3|96714.3|96760.5|96710.5|21
1652127370000|2022-05-09 20:16:10|96761.2|96711.2|96764.3|96714.3|96765.9|96715.9|96753.6|96703.6|29
1652127380000|2022-05-09 20:16:20|96764.4|96714.4|96763.9|96713.9|96766|96716|96760.9|96710.9|26
1652127390000|2022-05-09 20:16:30|96764.9|96714.9|96760.9|96710.9|96767.1|96717.1|96760.9|96710.9|21
1652127400000|2022-05-09 20:16:40|96760.8|96710.8|96760.3|96710.3|96766.9|96716.9|96760.3|96710.3|28
1652127410000|2022-05-09 20:16:50|96760.9|96710.9|96786.8|96736.8|96787.4|96737.4|96760.4|96710.4|33
1652127420000|2022-05-09 20:17:00|96786.1|96736.1|96787.3|96737.3|96790.4|96740.4|96786.1|96736.1|16
1652127430000|2022-05-09 20:17:10|96788.6|96738.6|96783.9|96733.9|96788.6|96738.6|96781.8|96731.8|13
1652127440000|2022-05-09 20:17:20|96782.9|96732.9|96786.5|96736.5|96786.5|96736.5|96779.8|96729.8|20
1652127450000|2022-05-09 20:17:30|96786.1|96736.1|96786.2|96736.2|96786.5|96736.5|96784.5|96734.5|20
1652127460000|2022-05-09 20:17:40|96786.6|96736.6|96790.4|96740.4|96794.1|96744.1|96786.6|96736.6|20
1652127470000|2022-05-09 20:17:50|96790.9|96740.9|96784.8|96734.8|96794.1|96744.1|96784.6|96734.6|14
1652127480000|2022-05-09 20:18:00|96784.7|96734.7|96764.1|96714.1|96787.8|96737.8|96760.1|96710.1|31
1652127490000|2022-05-09 20:18:10|96763.2|96713.2|96781.6|96731.6|96781.6|96731.6|96762.5|96712.5|45
1652127500000|2022-05-09 20:18:20|96780.7|96730.7|96782.2|96732.2|96783.8|96733.8|96780.6|96730.6|26
1652127510000|2022-05-09 20:18:30|96781.5|96731.5|96799.3|96749.3|96809.7|96759.7|96781.3|96731.3|34
1652127520000|2022-05-09 20:18:40|96800.2|96750.2|96802.9|96752.9|96806.2|96756.2|96799.5|96749.5|32
1652127530000|2022-05-09 20:18:50|96802.8|96752.8|96806.4|96756.4|96808.3|96758.3|96802.7|96752.7|22
1652127540000|2022-05-09 20:19:00|96806.6|96756.6|96813.7|96763.7|96814.6|96764.6|96803.4|96753.4|22
1652127550000|2022-05-09 20:19:10|96812.6|96762.6|96810.5|96760.5|96812.7|96762.7|96810.5|96760.5|13
1652127560000|2022-05-09 20:19:20|96811.3|96761.3|96814.4|96764.4|96814.4|96764.4|96804.2|96754.2|13
1652127570000|2022-05-09 20:19:30|96812.4|96762.4|96803.4|96753.4|96812.4|96762.4|96803.4|96753.4|12
1652127580000|2022-05-09 20:19:40|96804.4|96754.4|96804|96754|96808.7|96758.7|96804|96754|11
1652127590000|2022-05-09 20:19:50|96804.7|96754.7|96804.4|96754.4|96805.3|96755.3|96803.8|96753.8|4
1652127600000|2022-05-09 20:20:00|96802.7|96752.7|96808.9|96758.9|96815.9|96765.9|96802.7|96752.7|16
1652127610000|2022-05-09 20:20:10|96810.3|96760.3|96811.5|96761.5|96811.5|96761.5|96809.5|96759.5|7
1652127620000|2022-05-09 20:20:20|96816.6|96766.6|96812.7|96762.7|96816.6|96766.6|96811.4|96761.4|8
1652127630000|2022-05-09 20:20:30|96813.2|96763.2|96809.3|96759.3|96813.6|96763.6|96809.3|96759.3|18
1652127640000|2022-05-09 20:20:40|96808.3|96758.3|96799|96774|96811.1|96774.7|96798.6|96758.3|20
1652127650000|2022-05-09 20:20:50|96799.7|96774.7|96810.6|96760.6|96812.2|96783.6|96799.7|96760.6|8
1652127660000|2022-05-09 20:21:00|96811.5|96761.5|96808.5|96758.5|96813.8|96763.8|96807.2|96757.2|20
1652127670000|2022-05-09 20:21:10|96818.3|96768.3|96809.9|96759.9|96818.3|96768.3|96809.9|96759.9|19
1652127680000|2022-05-09 20:21:20|96812.1|96762.1|96809.8|96759.8|96812.3|96762.3|96809.4|96759.4|8
1652127690000|2022-05-09 20:21:30|96812.7|96762.7|96810.4|96760.4|96814.6|96764.6|96809.7|96759.7|19
1652127700000|2022-05-09 20:21:40|96808.8|96758.8|96806.3|96756.3|96810.6|96760.6|96806.3|96756.3|11
1652127710000|2022-05-09 20:21:50|96810.7|96760.7|96807.3|96757.3|96810.7|96760.7|96805.7|96755.7|9
1652127720000|2022-05-09 20:22:00|96807.4|96757.4|96811.5|96761.5|96811.5|96761.5|96807.4|96757.4|19
1652127730000|2022-05-09 20:22:10|96809.4|96759.4|96808.8|96758.8|96809.9|96759.9|96808.8|96758.8|7
1652127740000|2022-05-09 20:22:20|96809.3|96759.3|96796.5|96746.5|96811.7|96761.7|96796.5|96746.5|13
1652127750000|2022-05-09 20:22:30|96784.5|96734.5|96787.5|96737.5|96792.5|96742.5|96784.5|96734.5|31
1652127760000|2022-05-09 20:22:40|96788|96738|96788.6|96738.6|96789.6|96739.6|96788|96738|10
1652127770000|2022-05-09 20:22:50|96788.7|96738.7|96790|96740|96792.3|96742.3|96788.3|96738.3|11
1652127780000|2022-05-09 20:23:00|96790.8|96740.8|96787.9|96737.9|96791|96741|96787.9|96737.9|7
1652127790000|2022-05-09 20:23:10|96788.5|96738.5|96782|96732|96791|96741|96782|96732|9
1652127800000|2022-05-09 20:23:20|96781.8|96731.8|96791.4|96741.4|96792.3|96742.3|96776.4|96726.4|19
1652127810000|2022-05-09 20:23:30|96791.3|96741.3|96791.6|96741.6|96794.6|96744.6|96789.9|96739.9|26
1652127820000|2022-05-09 20:23:40|96791.9|96741.9|96790.5|96740.5|96792.1|96742.1|96790.5|96740.5|5
1652127830000|2022-05-09 20:23:50|96790.8|96740.8|96779.8|96729.8|96790.8|96740.8|96779.8|96729.8|5
1652127840000|2022-05-09 20:24:00|96780.7|96730.7|96786.5|96736.5|96788|96738|96779.2|96729.2|17
1652127850000|2022-05-09 20:24:10|96783|96733|96780.5|96730.5|96783.3|96733.3|96780.5|96730.5|5
1652127860000|2022-05-09 20:24:20|96780.8|96730.8|96785.5|96735.5|96785.5|96735.5|96778.9|96728.9|7
1652127870000|2022-05-09 20:24:30|96785.1|96735.1|96784.8|96734.8|96789.6|96739.6|96784.5|96734.5|8
1652127880000|2022-05-09 20:24:40|96782.7|96732.7|96784.1|96734.1|96784.1|96734.1|96782.7|96732.7|6
1652127890000|2022-05-09 20:24:50|96783.3|96733.3|96778.7|96728.7|96783.5|96733.5|96778.7|96728.7|9
1652127900000|2022-05-09 20:25:00|96778.6|96728.6|96784.8|96734.8|96789|96739|96778.5|96728.5|17
1652127910000|2022-05-09 20:25:10|96782.9|96732.9|96786.7|96736.7|96788.6|96738.6|96780.2|96730.2|12
1652127920000|2022-05-09 20:25:20|96785.4|96735.4|96785.4|96735.4|96787.5|96737.5|96782.9|96732.9|11
1652127930000|2022-05-09 20:25:30|96785.6|96735.6|96787.6|96737.6|96787.7|96737.7|96785.3|96735.3|7
1652127940000|2022-05-09 20:25:40|96786.8|96736.8|96781.3|96731.3|96786.8|96736.8|96781|96731|9
1652127950000|2022-05-09 20:25:50|96780.9|96730.9|96783.4|96733.4|96783.7|96733.7|96779.4|96729.4|11
1652127960000|2022-05-09 20:26:00|96783.3|96733.3|96782.4|96732.4|96786|96736|96775.6|96725.6|13
1652127970000|2022-05-09 20:26:10|96781.9|96731.9|96782.7|96732.7|96786.1|96736.1|96781.9|96731.9|10
1652127980000|2022-05-09 20:26:20|96782.4|96732.4|96788.1|96738.1|96788.2|96738.2|96782.3|96732.3|10
1652127990000|2022-05-09 20:26:30|96787.6|96737.6|96786.3|96736.3|96787.6|96737.6|96786|96736|6
1652128000000|2022-05-09 20:26:40|96786|96736|96783.8|96733.8|96786|96736|96783.8|96733.8|5
1652128010000|2022-05-09 20:26:50|96783.5|96733.5|96783.7|96733.7|96783.8|96733.8|96783.5|96733.5|3
1652128020000|2022-05-09 20:27:00|96783.6|96733.6|96785.2|96735.2|96789.4|96739.4|96776.8|96726.8|9
1652128030000|2022-05-09 20:27:10|96781.4|96731.4|96777.3|96727.3|96781.4|96731.4|96777.3|96727.3|5
1652128040000|2022-05-09 20:27:20|96780.7|96730.7|96779.8|96729.8|96783.9|96733.9|96778.1|96728.1|10
1652128050000|2022-05-09 20:27:30|96780.9|96730.9|96776|96726|96780.9|96730.9|96772.7|96722.7|20
1652128060000|2022-05-09 20:27:40|96775.3|96725.3|96784.7|96734.7|96784.7|96734.7|96772.8|96722.8|13
1652128070000|2022-05-09 20:27:50|96779.5|96729.5|96783|96733|96784.3|96734.3|96776.1|96726.1|22
1652128080000|2022-05-09 20:28:00|96781.8|96731.8|96780.6|96730.6|96781.8|96731.8|96777.9|96727.9|7
1652128090000|2022-05-09 20:28:10|96774.2|96724.2|96774.2|96724.2|96774.2|96724.2|96774.2|96724.2|1
1652128100000|2022-05-09 20:28:20|96774.9|96724.9|96785.6|96735.6|96785.6|96735.6|96774.2|96724.2|6
1652128110000|2022-05-09 20:28:30|96778.6|96728.6|96773.2|96723.2|96778.6|96728.6|96773.1|96723.1|5
1652128120000|2022-05-09 20:28:40|96773|96723|96784.8|96734.8|96791.5|96741.5|96773|96723|19
1652128130000|2022-05-09 20:28:50|96786.8|96736.8|96792.3|96742.3|96792.3|96742.3|96786.1|96736.1|17
1652128140000|2022-05-09 20:29:00|96791.3|96741.3|96795.9|96745.9|96797|96747|96789.8|96739.8|20
1652128150000|2022-05-09 20:29:10|96797.2|96747.2|96817|96767|96819.2|96769.2|96796.5|96746.5|38
1652128160000|2022-05-09 20:29:20|96817.2|96767.2|96817.4|96767.4|96819.2|96769.2|96814.1|96764.1|32
1652128170000|2022-05-09 20:29:30|96817.1|96767.1|96810.5|96760.5|96818.4|96768.4|96809.6|96759.6|26
1652128180000|2022-05-09 20:29:40|96811.9|96761.9|96806.8|96756.8|96811.9|96761.9|96806|96756|21
1652128190000|2022-05-09 20:29:50|96806.6|96756.6|96813.7|96763.7|96813.7|96763.7|96802.9|96752.9|16
1652128200000|2022-05-09 20:30:00|96814.6|96764.6|96815.8|96765.8|96816.3|96766.3|96810.5|96760.5|19
1652128210000|2022-05-09 20:30:10|96816.1|96766.1|96807.8|96757.8|96816.1|96766.1|96804.5|96754.5|18
1652128220000|2022-05-09 20:30:20|96806|96756|96804.9|96754.9|96807.2|96757.2|96804.6|96754.6|12
1652128230000|2022-05-09 20:30:30|96807.9|96757.9|96805.6|96755.6|96808.7|96758.7|96805.6|96755.6|15
1652128240000|2022-05-09 20:30:40|96805.2|96755.2|96808.5|96758.5|96812|96762|96800.2|96750.2|12
1652128250000|2022-05-09 20:30:50|96811.3|96761.3|96802.1|96752.1|96811.3|96761.3|96801.5|96751.5|19
1652128260000|2022-05-09 20:31:00|96801.5|96751.5|96812.5|96762.5|96812.5|96762.5|96800.7|96750.7|11
1652128270000|2022-05-09 20:31:10|96804.1|96754.1|96803.1|96753.1|96810.7|96760.7|96798.5|96748.5|9
1652128280000|2022-05-09 20:31:20|96803.4|96753.4|96803|96753|96804.6|96754.6|96803|96753|8
1652128290000|2022-05-09 20:31:30|96801.6|96751.6|96805.9|96755.9|96805.9|96755.9|96801.2|96751.2|4
1652128300000|2022-05-09 20:31:40|96807|96757|96804.2|96754.2|96807.7|96757.7|96804.2|96754.2|8
1652128310000|2022-05-09 20:31:50|96796.9|96746.9|96803.4|96753.4|96805.3|96755.3|96795.2|96745.2|10
1652128320000|2022-05-09 20:32:00|96798.2|96748.2|96794.1|96744.1|96798.2|96748.2|96792.6|96742.6|7
1652128330000|2022-05-09 20:32:10|96792.4|96742.4|96793.6|96743.6|96799.4|96749.4|96792.4|96742.4|15
1652128340000|2022-05-09 20:32:20|96792.9|96742.9|96796.8|96746.8|96799|96749|96792.9|96742.9|10
1652128350000|2022-05-09 20:32:30|96795.9|96745.9|96795|96745|96795.9|96745.9|96794.9|96744.9|7
1652128360000|2022-05-09 20:32:40|96791.5|96741.5|96797.2|96747.2|96797.2|96747.2|96786.6|96736.6|7
1652128370000|2022-05-09 20:32:50|96796.9|96746.9|96794.2|96744.2|96796.9|96746.9|96794.2|96744.2|3
1652128380000|2022-05-09 20:33:00|96793.5|96743.5|96795.2|96745.2|96796.1|96746.1|96793.5|96743.5|9
1652128390000|2022-05-09 20:33:10|96794.4|96744.4|96794.2|96744.2|96794.4|96744.4|96794.2|96744.2|2
1652128400000|2022-05-09 20:33:20|96791.5|96741.5|96789.2|96739.2|96791.5|96741.5|96789.2|96739.2|5
1652128410000|2022-05-09 20:33:30|96791|96741|96798.6|96748.6|96799.6|96749.6|96791|96741|10
1652128420000|2022-05-09 20:33:40|96798.4|96748.4|96802.9|96752.9|96803.7|96753.7|96791.2|96741.2|14
1652128430000|2022-05-09 20:33:50|96805.3|96755.3|96800.6|96750.6|96805.3|96755.3|96800.6|96750.6|6
1652128440000|2022-05-09 20:34:00|96802.6|96752.6|96803.2|96753.2|96803.2|96753.2|96801.1|96751.1|11
1652128450000|2022-05-09 20:34:10|96799.3|96749.3|96801.8|96751.8|96808.1|96758.1|96796.9|96746.9|19
1652128460000|2022-05-09 20:34:20|96800|96750|96800.3|96750.3|96805.9|96755.9|96799.6|96749.6|18
1652128470000|2022-05-09 20:34:30|96800.1|96750.1|96800.5|96750.5|96800.5|96750.5|96798.1|96748.1|8
1652128480000|2022-05-09 20:34:40|96799|96749|96801.9|96751.9|96801.9|96751.9|96798.2|96748.2|5
1652128490000|2022-05-09 20:34:50|96800.3|96750.3|96798.8|96748.8|96800.3|96750.3|96798.8|96748.8|2
1652128500000|2022-05-09 20:35:00|96798.2|96748.2|96796.8|96746.8|96805.6|96755.6|96796.8|96746.8|5
1652128510000|2022-05-09 20:35:10|96796.5|96746.5|96796.4|96746.4|96797.8|96747.8|96793.5|96743.5|16
1652128520000|2022-05-09 20:35:20|96796|96746|96794|96744|96796|96746|96794|96744|6
1652128530000|2022-05-09 20:35:30|96794.5|96744.5|96797.9|96747.9|96797.9|96747.9|96794.5|96744.5|2
1652128540000|2022-05-09 20:35:40|96795.4|96745.4|96792.9|96742.9|96796.3|96746.3|96792.6|96742.6|25
1652128550000|2022-05-09 20:35:50|96791.6|96741.6|96790.4|96740.4|96794.7|96744.7|96788.4|96738.4|18
1652128560000|2022-05-09 20:36:00|96790|96740|96791|96741|96791.3|96741.3|96790|96740|6
1652128570000|2022-05-09 20:36:10|96795.2|96745.2|96793.2|96743.2|96795.2|96745.2|96793.2|96743.2|5
1652128580000|2022-05-09 20:36:20|96793.4|96743.4|96791|96741|96793.4|96743.4|96789.1|96739.1|6
1652128590000|2022-05-09 20:36:30|96790.3|96740.3|96788|96738|96790.3|96740.3|96788|96738|4
1652128600000|2022-05-09 20:36:40|96784.6|96734.6|96784.7|96734.7|96786.3|96736.3|96783.7|96733.7|4
1652128610000|2022-05-09 20:36:50|96783.8|96733.8|96784.7|96734.7|96799.4|96749.4|96783.8|96733.8|14
1652128620000|2022-05-09 20:37:00|96782.6|96732.6|96786.9|96736.9|96787.7|96737.7|96782.6|96732.6|15
1652128630000|2022-05-09 20:37:10|96786.6|96736.6|96786.9|96736.9|96786.9|96736.9|96786.3|96736.3|3
1652128640000|2022-05-09 20:37:20|96786.7|96736.7|96784.1|96734.1|96786.7|96736.7|96784.1|96734.1|3
1652128650000|2022-05-09 20:37:30|96786.6|96736.6|96779.6|96729.6|96786.6|96754.1|96776.2|96726.2|5
1652128660000|2022-05-09 20:37:40|96789.6|96739.6|96787.7|96737.7|96789.6|96739.6|96787.7|96737.7|4
1652128670000|2022-05-09 20:37:50|96789.2|96739.2|96791|96741|96791.8|96741.8|96788.6|96738.6|5
1652128680000|2022-05-09 20:38:00|96793|96743|96791.3|96741.3|96793|96743|96789.7|96739.7|10
1652128690000|2022-05-09 20:38:10|96791.1|96741.1|96785.7|96735.7|96791.1|96741.1|96785.7|96735.7|6
1652128700000|2022-05-09 20:38:20|96786.3|96736.3|96784.6|96734.6|96787|96737|96781.8|96731.8|11
1652128710000|2022-05-09 20:38:30|96786.5|96736.5|96786.5|96736.5|96786.5|96736.5|96786.5|96736.5|1
1652128720000|2022-05-09 20:38:40|96784.1|96734.1|96784.9|96734.9|96785.4|96735.4|96783.7|96733.7|5
1652128730000|2022-05-09 20:38:50|96788.5|96738.5|96787.6|96737.6|96788.5|96738.5|96786.2|96736.2|4
1652128740000|2022-05-09 20:39:00|96785.4|96735.4|96786.2|96736.2|96787.5|96737.5|96785.4|96735.4|4
1652128750000|2022-05-09 20:39:10|96783.1|96733.1|96791.6|96741.6|96791.6|96741.6|96783.1|96733.1|6
1652128760000|2022-05-09 20:39:20|96786.3|96736.3|96784.3|96734.3|96788.7|96738.7|96783.5|96733.5|10
1652128770000|2022-05-09 20:39:30|96785.8|96735.8|96789.1|96739.1|96789.7|96739.7|96783.9|96733.9|14
1652128780000|2022-05-09 20:39:40|96788|96738|96787.7|96737.7|96789.6|96739.6|96787.7|96737.7|24
1652128790000|2022-05-09 20:39:50|96788|96738|96784.9|96734.9|96788|96738|96783.6|96733.6|18
1652128800000|2022-05-09 20:40:00|96784.8|96734.8|96790.9|96740.9|96800.9|96750.9|96784.8|96734.8|20
1652128810000|2022-05-09 20:40:10|96791.1|96741.1|96792.2|96742.2|96793.9|96743.9|96790.4|96740.4|9
1652128820000|2022-05-09 20:40:20|96790.7|96740.7|96793.2|96743.2|96793.2|96743.2|96789.8|96739.8|15
1652128830000|2022-05-09 20:40:30|96788.3|96738.3|96797|96747|96798.7|96748.7|96788.3|96738.3|17
1652128840000|2022-05-09 20:40:40|96799|96749|96797|96747|96799|96749|96795.4|96745.4|12
1652128850000|2022-05-09 20:40:50|96799.3|96749.3|96796.9|96746.9|96799.3|96749.3|96796.9|96746.9|10
1652128860000|2022-05-09 20:41:00|96797.7|96747.7|96795.7|96745.7|96800.8|96750.8|96795.7|96745.7|7
1652128870000|2022-05-09 20:41:10|96794.8|96744.8|96788.7|96738.7|96796.6|96746.6|96787.3|96737.3|7
1652128880000|2022-05-09 20:41:20|96789.7|96739.7|96790.3|96740.3|96791.6|96741.6|96788.2|96738.2|5
1652128890000|2022-05-09 20:41:30|96789|96739|96793|96743|96794.8|96744.8|96788.7|96738.7|8
1652128900000|2022-05-09 20:41:40|96791.2|96741.2|96790.9|96740.9|96794.4|96744.4|96790.9|96740.9|8
1652128910000|2022-05-09 20:41:50|96791.1|96741.1|96787.7|96737.7|96791.9|96741.9|96787|96737|17
1652128920000|2022-05-09 20:42:00|96788.1|96738.1|96794.3|96744.3|96797.5|96747.5|96786.2|96736.2|27
1652128930000|2022-05-09 20:42:10|96799.1|96749.1|96794.7|96744.7|96799.1|96749.1|96794.1|96744.1|9
1652128940000|2022-05-09 20:42:20|96796.8|96746.8|96794.6|96744.6|96796.8|96746.8|96794.2|96744.2|9
1652128950000|2022-05-09 20:42:30|96794.2|96744.2|96792|96742|96794.7|96744.7|96791.8|96741.8|4
1652128960000|2022-05-09 20:42:40|96792.3|96742.3|96789.2|96739.2|96796.4|96746.4|96789.1|96739.1|16
1652128970000|2022-05-09 20:42:50|96793.6|96743.6|96786.4|96736.4|96793.6|96743.6|96786.1|96736.1|5
1652128980000|2022-05-09 20:43:00|96786.1|96736.1|96788.2|96738.2|96791.6|96741.6|96786.1|96736.1|11
1652128990000|2022-05-09 20:43:10|96784.9|96734.9|96787.7|96737.7|96788.3|96738.3|96781.4|96731.4|17
1652129000000|2022-05-09 20:43:20|96785.6|96735.6|96787.8|96737.8|96787.8|96737.8|96784.9|96734.9|18
1652129010000|2022-05-09 20:43:30|96787.2|96737.2|96786.5|96736.5|96787.4|96737.4|96785.4|96735.4|12
1652129020000|2022-05-09 20:43:40|96786.4|96736.4|96792.5|96742.5|96792.5|96742.5|96785.8|96735.8|7
1652129030000|2022-05-09 20:43:50|96788.7|96738.7|96788.6|96738.6|96790.1|96740.1|96787.2|96737.2|11
1652129040000|2022-05-09 20:44:00|96787.6|96737.6|96783.9|96733.9|96790.1|96740.1|96783.9|96733.9|11
1652129050000|2022-05-09 20:44:10|96784.5|96734.5|96786.5|96736.5|96787.7|96737.7|96784.4|96734.4|8
1652129060000|2022-05-09 20:44:20|96786.4|96736.4|96791.3|96741.3|96794.1|96744.1|96786|96736|14
1652129070000|2022-05-09 20:44:30|96789.9|96739.9|96790.1|96740.1|96792.4|96742.4|96789.8|96739.8|9
1652129080000|2022-05-09 20:44:40|96790.8|96740.8|96787.5|96737.5|96790.8|96740.8|96787.2|96737.2|5
1652129090000|2022-05-09 20:44:50|96786|96736|96788.2|96738.2|96791.6|96741.6|96785.5|96735.5|22
1652129100000|2022-05-09 20:45:00|96788.3|96738.3|96852.8|96695.8|96854.8|96751.8|96788.1|96692|40
1652129110000|2022-05-09 20:45:10|96845.5|96703.4|96835.8|96705.2|96864.1|96775.8|96825.8|96699.9|31
1652129120000|2022-05-09 20:45:20|96837.7|96696.1|96795.5|96660.8|96837.7|96706.2|96749.2|96641.6|33
1652129130000|2022-05-09 20:45:30|96790.7|96664.5|96778.4|96728.4|96790.7|96735.1|96752.4|96664.5|30
1652129140000|2022-05-09 20:45:40|96779.5|96729.5|96788.5|96738.5|96800|96750|96779.5|96729.5|22
1652129150000|2022-05-09 20:45:50|96788.4|96738.4|96793.7|96743.7|96798.4|96748.4|96788.4|96738.4|8
1652129160000|2022-05-09 20:46:00|96830.9|96694.5|96791.2|96741.2|96830.9|96742.2|96787.8|96694.2|22
1652129170000|2022-05-09 20:46:10|96791|96741|96791.3|96741.3|96791.6|96741.6|96789.7|96739.7|15
1652129180000|2022-05-09 20:46:20|96790.4|96740.4|96790.1|96740.1|96790.4|96740.4|96790.1|96740.1|2
1652129190000|2022-05-09 20:46:30|96791.4|96741.4|96788.5|96738.5|96791.4|96741.4|96788.5|96738.5|7
1652129200000|2022-05-09 20:46:40|96788.2|96738.2|96790.1|96740.1|96792.4|96742.4|96788.2|96738.2|7
1652129210000|2022-05-09 20:46:50|96790.5|96740.5|96789.3|96739.3|96829.5|96742.3|96789.3|96703.1|6
1652129220000|2022-05-09 20:47:00|96790.2|96740.2|96789.9|96739.9|96792.2|96742.2|96789.5|96739.5|14
1652129230000|2022-05-09 20:47:10|96789.5|96739.5|96789.8|96739.8|96790.1|96740.1|96789|96739|10
1652129240000|2022-05-09 20:47:20|96790.1|96740.1|96783.7|96733.7|96793.6|96743.6|96783.5|96733.5|21
1652129250000|2022-05-09 20:47:30|96783.2|96733.2|96791.7|96741.7|96791.7|96741.7|96783.2|96733.2|14
1652129260000|2022-05-09 20:47:40|96791|96741|96792.5|96742.5|96792.5|96742.5|96791|96741|5
1652129270000|2022-05-09 20:47:50|96791.3|96741.3|96793.6|96743.6|96793.6|96743.6|96790.7|96740.7|4
1652129280000|2022-05-09 20:48:00|96793.9|96743.9|96790.5|96740.5|96794.8|96744.8|96790|96740|5
1652129290000|2022-05-09 20:48:10|96788.2|96738.2|96793.6|96743.6|96795.7|96745.7|96787.7|96737.7|9
1652129300000|2022-05-09 20:48:20|96793.3|96743.3|96787.9|96737.9|96793.3|96743.3|96787.9|96737.9|9
1652129310000|2022-05-09 20:48:30|96788.8|96738.8|96791.5|96741.5|96828.4|96741.5|96786.9|96696.8|7
1652129320000|2022-05-09 20:48:40|96790.9|96740.9|96788.1|96738.1|96791.4|96741.4|96788.1|96738.1|8
1652129330000|2022-05-09 20:48:50|96788.4|96738.4|96796.5|96746.5|96796.5|96746.5|96786.1|96736.1|8
1652129340000|2022-05-09 20:49:00|96792.2|96742.2|96786.3|96736.3|96793.4|96743.4|96785.2|96735.2|15
1652129350000|2022-05-09 20:49:10|96785.7|96735.7|96784.7|96734.7|96790.5|96740.5|96783.3|96733.3|19
1652129360000|2022-05-09 20:49:20|96784.8|96734.8|96782.8|96732.8|96786.4|96736.4|96782.8|96732.8|23
1652129370000|2022-05-09 20:49:30|96786.3|96736.3|96783.3|96733.3|96786.3|96736.3|96783.1|96733.1|14
1652129380000|2022-05-09 20:49:40|96783.4|96733.4|96777.1|96727.1|96783.4|96733.4|96776.9|96726.9|16
1652129390000|2022-05-09 20:49:50|96777.5|96727.5|96783.3|96733.3|96783.3|96733.3|96777.3|96727.3|11
1652129400000|2022-05-09 20:50:00|96782.7|96732.7|96781.4|96731.4|96783.5|96733.5|96781.3|96731.3|15
1652129410000|2022-05-09 20:50:10|96782.1|96732.1|96778.7|96728.7|96782.6|96732.6|96778.3|96728.3|12
1652129420000|2022-05-09 20:50:20|96777.8|96727.8|96777.5|96727.5|96778.4|96728.4|96777.5|96727.5|8
1652129430000|2022-05-09 20:50:30|96778.4|96728.4|96782.5|96732.5|96783.7|96733.7|96778.4|96728.4|6
1652129440000|2022-05-09 20:50:40|96779.6|96729.6|96780.2|96730.2|96780.2|96730.2|96779.6|96729.6|2
1652129450000|2022-05-09 20:50:50|96785.7|96735.7|96785.2|96735.2|96785.7|96735.7|96785.2|96735.2|2
1652129460000|2022-05-09 20:51:00|96784.4|96734.4|96779.9|96729.9|96784.4|96734.4|96779.4|96729.4|15
1652129470000|2022-05-09 20:51:10|96777.7|96727.7|96779.2|96729.2|96779.7|96729.7|96777.7|96727.7|8
1652129480000|2022-05-09 20:51:20|96779.3|96729.3|96779.3|96729.3|96786.1|96736.1|96779.3|96729.3|9
1652129490000|2022-05-09 20:51:30|96778.2|96728.2|96778|96728|96779|96729|96776.1|96726.1|11
1652129500000|2022-05-09 20:51:40|96779|96729|96788.2|96738.2|96789.6|96739.6|96779|96729|14
1652129510000|2022-05-09 20:51:50|96787.4|96737.4|96785.1|96735.1|96787.7|96737.7|96784.4|96734.4|16
1652129520000|2022-05-09 20:52:00|96785|96735|96785.8|96735.8|96788.3|96738.3|96784.6|96734.6|22
1652129530000|2022-05-09 20:52:10|96785.9|96735.9|96786|96736|96786.4|96736.4|96785.8|96735.8|12
1652129540000|2022-05-09 20:52:20|96785.8|96735.8|96787.1|96737.1|96787.6|96737.6|96785.6|96735.6|6
1652129550000|2022-05-09 20:52:30|96785|96735|96785|96735|96785|96735|96785|96735|1
1652129560000|2022-05-09 20:52:40|96785.5|96735.5|96789.7|96739.7|96789.7|96739.7|96783|96733|23
1652129570000|2022-05-09 20:52:50|96782.4|96732.4|96784.4|96734.4|96785|96735|96782.4|96732.4|8
1652129580000|2022-05-09 20:53:00|96785.4|96735.4|96786.4|96736.4|96788.3|96738.3|96784.9|96734.9|8
1652129590000|2022-05-09 20:53:10|96787.4|96737.4|96783.7|96733.7|96788.9|96738.9|96783.7|96733.7|7
1652129600000|2022-05-09 20:53:20|96782.7|96732.7|96785.3|96735.3|96787.4|96737.4|96782.7|96732.7|26
1652129610000|2022-05-09 20:53:30|96784.9|96734.9|96784.4|96734.4|96786.1|96736.1|96784.4|96734.4|38
1652129620000|2022-05-09 20:53:40|96784.7|96734.7|96786|96736|96786.2|96736.2|96784.2|96734.2|32
1652129630000|2022-05-09 20:53:50|96785.9|96735.9|96786.4|96736.4|96788.2|96738.2|96785.5|96735.5|23
1652129640000|2022-05-09 20:54:00|96786.2|96736.2|96786.1|96736.1|96786.5|96736.5|96785.5|96735.5|16
1652129650000|2022-05-09 20:54:10|96786.3|96736.3|96785.3|96735.3|96786.9|96736.9|96784.2|96734.2|22
1652129660000|2022-05-09 20:54:20|96785.5|96735.5|96785.2|96735.2|96785.5|96735.5|96783.8|96733.8|18
1652129670000|2022-05-09 20:54:30|96784.2|96734.2|96784.9|96734.9|96787.2|96737.2|96783.5|96733.5|44
1652129680000|2022-05-09 20:54:40|96785.9|96735.9|96784.7|96734.7|96785.9|96735.9|96784.4|96734.4|7
1652129690000|2022-05-09 20:54:50|96785.2|96735.2|96781.3|96731.3|96787|96737|96781.3|96731.3|20
1652129700000|2022-05-09 20:55:00|96776.8|96726.8|96882|96682|96926.3|96726.8|96770.8|96570.8|76
1652129710000|2022-05-09 20:55:10|96881.9|96681.9|96860.3|96660.3|96888.3|96688.3|96743|96543|79
1652129720000|2022-05-09 20:55:20|96863.3|96663.3|96837.9|96646.4|96867.5|96667.5|96818.9|96618.9|51
1652129730000|2022-05-09 20:55:30|96842.2|96643.4|96846.5|96658.5|96852.4|96662.8|96832.9|96642.3|24
1652129740000|2022-05-09 20:55:40|96851.9|96653|96848.7|96655.8|96852.1|96659.1|96838.7|96651.7|26
1652129750000|2022-05-09 20:55:50|96850.5|96655.5|96836.2|96668.8|96851.4|96668.8|96836.2|96654|15
1652129760000|2022-05-09 20:56:00|96837.8|96665.5|96847.6|96661.1|96853.8|96666.9|96836|96650.6|20
1652129770000|2022-05-09 20:56:10|96854|96655.7|96863.2|96663.2|96908|96708|96745.2|96545.2|66
1652129780000|2022-05-09 20:56:20|96856.1|96666.2|96859.6|96659.6|96922.2|96722.2|96848.8|96648.8|75
1652129790000|2022-05-09 20:56:30|96863.2|96663.2|96860.2|96660.2|96887.2|96687.2|96760.3|96560.3|74
1652129800000|2022-05-09 20:56:40|96863.4|96663.4|96848.1|96648.1|96880|96680|96839.3|96639.3|77
1652129810000|2022-05-09 20:56:50|96851.4|96651.4|96844.3|96658.7|96858.3|96666.7|96836.1|96636.1|72
1652129820000|2022-05-09 20:57:00|96854.1|96654.1|96854|96654|96860.8|96670.1|96846.6|96652.2|46
1652129830000|2022-05-09 20:57:10|96853.4|96654.5|96852.1|96657.2|96856.5|96659.2|96851.5|96653.8|16
1652129840000|2022-05-09 20:57:20|96851.8|96659|96839.8|96677.7|96855.6|96692.1|96837.5|96655.6|17
1652129850000|2022-05-09 20:57:30|96838.6|96678.1|96836.4|96677.6|96856.4|96689.1|96823.8|96665.9|17
1652129860000|2022-05-09 20:57:40|96836.8|96678|96839.6|96678.2|96846.8|96682.8|96832.4|96671.9|18
1652129870000|2022-05-09 20:57:50|96842|96678.8|96832.4|96681.2|96842|96681.7|96830.2|96678.8|5
1652129880000|2022-05-09 20:58:00|96832.5|96681.3|96868|96668|96869.2|96681.3|96832.5|96655.1|17
1652129890000|2022-05-09 20:58:10|96867.7|96667.7|96844.2|96689.2|96867.7|96693.5|96833.2|96667.7|5
1652129900000|2022-05-09 20:58:20|96846.5|96683.9|96848.2|96684.4|96851.1|96685.2|96846.5|96683.9|3
1652129910000|2022-05-09 20:58:30|96859|96672.3|96869.4|96677.4|96875|96693.7|96855.2|96670|17
1652129920000|2022-05-09 20:58:40|96871.8|96671.8|96882.8|96682.8|96888.4|96688.4|96860.2|96660.2|22
1652129930000|2022-05-09 20:58:50|96871.7|96671.7|96871.8|96671.8|96873.2|96673.2|96871.7|96671.7|10
1652129940000|2022-05-09 20:59:00|96873.8|96673.8|96840.2|96663|96873.8|96681.6|96840.2|96651.3|35
1652129950000|2022-05-09 20:59:10|96840.1|96662.5|96831.6|96671.4|96849.3|96671.4|96831.6|96648.5|27
1652129960000|2022-05-09 20:59:20|96834.4|96667.7|96836.2|96665.1|96837.3|96668.3|96834|96663.3|21
1652129970000|2022-05-09 20:59:30|96777.2|96727.2|96776.8|96726.8|96777.3|96727.3|96776.8|96726.8|5
1652129980000|2022-05-09 20:59:40|96776.9|96726.9|96768.1|96718.1|96776.9|96726.9|96768.1|96718.1|21
1652129990000|2022-05-09 20:59:50|96768.3|96718.3|96809.9|96631.9|96844.3|96718.3|96732.9|96532.9|56
1652130000000|2022-05-09 21:00:00|96855.1|96655.1|96855.1|96655.1|96855.1|96655.1|96855.1|96655.1|1
1652130290000|2022-05-09 21:04:50|96602.5|96402.5|96602.5|96402.5|96602.5|96402.5|96602.5|96402.5|1
1652130300000|2022-05-09 21:05:00|96594|96394|96605.9|96405.9|96605.9|96405.9|96593.3|96393.3|9
1652130310000|2022-05-09 21:05:10|96606.6|96406.6|96608.5|96408.5|96608.5|96408.5|96599.2|96399.2|5
1652130320000|2022-05-09 21:05:20|96629.7|96429.7|96607.7|96407.7|96631.8|96431.8|96607.7|96407.7|8
1652130330000|2022-05-09 21:05:30|96608|96408|96608.1|96408.1|96609.5|96409.5|96608|96408|6
1652130340000|2022-05-09 21:05:40|96610.1|96410.1|96627.4|96427.4|96644.5|96444.5|96610.1|96410.1|12
1652130350000|2022-05-09 21:05:50|96623.5|96423.5|96660.9|96460.9|96660.9|96460.9|96623.5|96423.5|4
1652132940000|2022-05-09 21:49:00|96870.3|96670.3|96870.3|96670.3|96870.3|96670.3|96870.3|96670.3|1
1652132950000|2022-05-09 21:49:10|96870.4|96670.4|96868.4|96668.4|96870.4|96670.4|96868.4|96668.4|2
1652132980000|2022-05-09 21:49:40|96858|96658|96866.8|96666.8|96867.9|96667.9|96858|96658|14
1652132990000|2022-05-09 21:49:50|96868.3|96668.3|96851.4|96651.4|96880.4|96680.4|96851.4|96651.4|10
1652133000000|2022-05-09 21:50:00|96855|96655|96860.5|96660.5|96862.6|96662.6|96852.8|96652.8|20
1652133010000|2022-05-09 21:50:10|96861.7|96661.7|96866.2|96666.2|96880.9|96680.9|96861.7|96661.7|18
1652133020000|2022-05-09 21:50:20|96865.5|96665.5|96862.9|96662.9|96875.6|96675.6|96860.1|96660.1|11
1652133030000|2022-05-09 21:50:30|96863.5|96663.5|96844.6|96644.6|96874.5|96674.5|96844.6|96644.6|15
1652133040000|2022-05-09 21:50:40|96847.4|96647.4|96864.9|96664.9|96864.9|96664.9|96847.3|96647.3|18
1652133050000|2022-05-09 21:50:50|96861.7|96661.7|96880|96680|96900.5|96700.5|96861.7|96661.7|16
1652133060000|2022-05-09 21:51:00|96879.9|96679.9|96884.3|96684.3|96899.1|96699.1|96877.9|96677.9|13
1652133070000|2022-05-09 21:51:10|96883.8|96683.8|96876.5|96676.5|96889.5|96689.5|96868.3|96668.3|19
1652133080000|2022-05-09 21:51:20|96862.7|96662.7|96889.6|96689.6|96896.7|96696.7|96862.7|96662.7|22
1652133090000|2022-05-09 21:51:30|96889.4|96689.4|96868|96668|96902.9|96702.9|96868|96668|14
1652133100000|2022-05-09 21:51:40|96876|96676|96881.5|96681.5|96900|96700|96876|96676|14
1652133110000|2022-05-09 21:51:50|96880.2|96680.2|96855.4|96655.4|96883.5|96683.5|96855.4|96655.4|10
1652133120000|2022-05-09 21:52:00|96858.4|96658.4|96870.9|96670.9|96871|96671|96858.4|96658.4|12
1652133130000|2022-05-09 21:52:10|96868.5|96668.5|96853|96653|96878.5|96678.5|96853|96653|14
1652133140000|2022-05-09 21:52:20|96858|96658|96871.3|96671.3|96871.4|96671.4|96858|96658|9
1652133150000|2022-05-09 21:52:30|96869.1|96669.1|96871.4|96671.4|96871.4|96671.4|96868.8|96668.8|6
1652133160000|2022-05-09 21:52:40|96868.7|96668.7|96861.3|96661.3|96888.4|96688.4|96861.3|96661.3|17
1652133170000|2022-05-09 21:52:50|96866.3|96666.3|96870.4|96670.4|96871.5|96671.5|96866.3|96666.3|10
1652133180000|2022-05-09 21:53:00|96867.7|96667.7|96868.7|96668.7|96870.9|96670.9|96867.7|96667.7|9
1652133190000|2022-05-09 21:53:10|96870.1|96670.1|96850.7|96650.7|96879.2|96679.2|96850.7|96650.7|5
1652133200000|2022-05-09 21:53:20|96858.6|96658.6|96876.5|96676.5|96878.4|96678.4|96858.6|96658.6|12
1652133210000|2022-05-09 21:53:30|96877.1|96677.1|96852.9|96652.9|96887|96687|96852.9|96652.9|11
1652133220000|2022-05-09 21:53:40|96866.2|96666.2|96866.6|96666.6|96868.5|96668.5|96864.8|96664.8|7
1652133230000|2022-05-09 21:53:50|96864.7|96664.7|96853.4|96653.4|96869.5|96669.5|96853.4|96653.4|9
1652133240000|2022-05-09 21:54:00|96857|96657|96874.2|96674.2|96874.2|96674.2|96857|96657|9
1652133250000|2022-05-09 21:54:10|96874.1|96674.1|96844.5|96644.5|96874.2|96674.2|96844.5|96644.5|16
1652133260000|2022-05-09 21:54:20|96856.8|96656.8|96866.9|96666.9|96873.3|96673.3|96853.3|96653.3|17
1652133270000|2022-05-09 21:54:30|96884.6|96684.6|96848.4|96648.4|96884.6|96684.6|96848.4|96648.4|13
1652133280000|2022-05-09 21:54:40|96851.1|96651.1|96865.4|96665.4|96866|96666|96851.1|96651.1|13
1652133290000|2022-05-09 21:54:50|96864.3|96664.3|96868.7|96668.7|96877.4|96677.4|96862.3|96662.3|11
1652133300000|2022-05-09 21:55:00|96866.2|96666.2|96873.7|96673.7|96875.3|96675.3|96866.1|96666.1|18
1652133310000|2022-05-09 21:55:10|96880.4|96680.4|96856.9|96656.9|96880.4|96680.4|96856.9|96656.9|4
1652133320000|2022-05-09 21:55:20|96860.7|96660.7|96872.2|96672.2|96872.3|96672.3|96860.7|96660.7|7
1652133330000|2022-05-09 21:55:30|96865.3|96665.3|96871.4|96671.4|96873.2|96673.2|96865.3|96665.3|9
1652133340000|2022-05-09 21:55:40|96872.7|96672.7|96848.1|96648.1|96873.4|96673.4|96848.1|96648.1|6
1652133350000|2022-05-09 21:55:50|96852.4|96652.4|96865.5|96665.5|96866.6|96666.6|96852.4|96652.4|14
1652133360000|2022-05-09 21:56:00|96865|96665|96862.1|96662.1|96869.5|96669.5|96851.6|96651.6|13
1652133370000|2022-05-09 21:56:10|96863.3|96663.3|96858.8|96658.8|96863.8|96663.8|96857|96657|8
1652133380000|2022-05-09 21:56:20|96871.8|96671.8|96870.2|96670.2|96871.8|96671.8|96867.7|96667.7|5
1652133390000|2022-05-09 21:56:30|96874.9|96674.9|96875.7|96675.7|96875.7|96675.7|96874.9|96674.9|2
1652133400000|2022-05-09 21:56:40|96874.9|96674.9|96854.3|96654.3|96874.9|96674.9|96850.8|96650.8|5
1652133410000|2022-05-09 21:56:50|96855|96655|96862.7|96662.7|96863.1|96663.1|96854.9|96654.9|4
1652133420000|2022-05-09 21:57:00|96863.5|96663.5|96871.3|96671.3|96871.3|96671.3|96860.7|96660.7|6
1652133430000|2022-05-09 21:57:10|96871.4|96671.4|96870.6|96670.6|96885.6|96685.6|96839.5|96639.5|14
1652133440000|2022-05-09 21:57:20|96870|96670|96866.3|96666.3|96870.7|96670.7|96866.3|96666.3|10
1652133450000|2022-05-09 21:57:30|96875.1|96675.1|96878.2|96678.2|96878.2|96678.2|96874.6|96674.6|8
1652133460000|2022-05-09 21:57:40|96877.3|96677.3|96854.4|96654.4|96878|96678|96854.4|96654.4|6
1652133470000|2022-05-09 21:57:50|96860.5|96660.5|96859.6|96659.6|96860.5|96660.5|96854.1|96654.1|4
1652133480000|2022-05-09 21:58:00|96868.3|96668.3|96866.2|96666.2|96878.1|96678.1|96855.1|96655.1|10
1652133490000|2022-05-09 21:58:10|96864.8|96664.8|96879.9|96679.9|96879.9|96679.9|96864.8|96664.8|11
1652133500000|2022-05-09 21:58:20|96881.2|96681.2|96878.4|96678.4|96882.2|96682.2|96876.6|96676.6|11
1652133510000|2022-05-09 21:58:30|96877.4|96677.4|96853|96653|96877.4|96677.4|96853|96653|3
1652133520000|2022-05-09 21:58:40|96859.4|96659.4|96870.4|96670.4|96870.4|96670.4|96858.1|96658.1|6
1652133530000|2022-05-09 21:58:50|96867.8|96667.8|96877.7|96677.7|96877.7|96677.7|96867.7|96667.7|4
1652133540000|2022-05-09 21:59:00|96879.1|96679.1|96860.2|96660.2|96881.4|96681.4|96850|96650|12
1652133550000|2022-05-09 21:59:10|96864.3|96664.3|96867.8|96667.8|96871.5|96671.5|96863.1|96663.1|17
1652133560000|2022-05-09 21:59:20|96873.4|96673.4|96863.6|96663.6|96874.1|96674.1|96859.4|96659.4|14
1652133570000|2022-05-09 21:59:30|96861.2|96661.2|96867.9|96667.9|96867.9|96667.9|96861.2|96661.2|4
1652133580000|2022-05-09 21:59:40|96866.5|96666.5|96871.8|96671.8|96873.6|96673.6|96866.5|96666.5|6
1652133590000|2022-05-09 21:59:50|96871.2|96671.2|96863.7|96663.7|96871.2|96671.2|96846.2|96646.2|12
1652133600000|2022-05-09 22:00:00|96862.1|96662.1|96875.5|96675.5|96882.4|96682.4|96862.1|96662.1|56
1652133610000|2022-05-09 22:00:10|96875.6|96675.6|96868.9|96668.9|96877.2|96677.2|96868.9|96668.9|29
1652133620000|2022-05-09 22:00:20|96869.1|96669.1|96869|96669|96871.3|96671.3|96868.3|96668.3|17
1652133630000|2022-05-09 22:00:30|96871.3|96671.3|96864.3|96664.3|96872.6|96672.6|96864.3|96664.3|29
1652133640000|2022-05-09 22:00:40|96864|96664|96850.3|96650.3|96864.3|96664.3|96850.3|96650.3|12
1652133650000|2022-05-09 22:00:50|96854.4|96654.4|96869.8|96669.8|96873|96673|96854.3|96654.3|15
1652133660000|2022-05-09 22:01:00|96857.1|96657.1|96872.6|96672.6|96873.4|96673.4|96857.1|96657.1|31
1652133670000|2022-05-09 22:01:10|96870.1|96670.1|96866.6|96666.6|96870.1|96670.1|96866.4|96666.4|30
1652133680000|2022-05-09 22:01:20|96867.2|96667.2|96879.8|96679.8|96882.3|96682.3|96864.7|96664.7|41
1652133690000|2022-05-09 22:01:30|96878.1|96678.1|96869.3|96669.3|96878.8|96678.8|96868.6|96668.6|47
1652133700000|2022-05-09 22:01:40|96869.4|96669.4|96873|96673|96875.8|96675.8|96868.8|96668.8|41
1652133710000|2022-05-09 22:01:50|96872.2|96672.2|96872.5|96672.5|96879|96679|96872.2|96672.2|42
1652133720000|2022-05-09 22:02:00|96872.8|96672.8|96872|96672|96876.6|96676.6|96870.1|96670.1|54
1652133730000|2022-05-09 22:02:10|96872.6|96672.6|96880.3|96680.3|96883.6|96683.6|96872.6|96672.6|47
1652133740000|2022-05-09 22:02:20|96880.4|96680.4|96872.4|96672.4|96880.5|96680.5|96872.4|96672.4|55
1652133750000|2022-05-09 22:02:30|96872.5|96672.5|96872.2|96672.2|96873.1|96673.1|96872.2|96672.2|45
1652133760000|2022-05-09 22:02:40|96872.3|96672.3|96884.2|96684.2|96891.1|96691.1|96871.5|96671.5|56
1652133770000|2022-05-09 22:02:50|96883.9|96683.9|96902.5|96702.5|96902.5|96702.5|96865|96665|59
1652133780000|2022-05-09 22:03:00|96889.3|96689.3|96888.6|96688.6|96891|96691|96872.6|96672.6|39
1652133790000|2022-05-09 22:03:10|96892.5|96692.5|96887.2|96687.2|96907.3|96707.3|96882.7|96682.7|37
1652133800000|2022-05-09 22:03:20|96914.7|96714.7|96884.9|96684.9|96935.1|96735.1|96872.9|96672.9|45
1652133810000|2022-05-09 22:03:30|96887.6|96687.6|96897.3|96697.3|96904.3|96704.3|96885.7|96685.7|32
1652133820000|2022-05-09 22:03:40|96882.5|96682.5|96891.5|96691.5|96902.4|96702.4|96881.3|96681.3|39
1652133830000|2022-05-09 22:03:50|96891.4|96691.4|96923.3|96723.3|96923.5|96723.5|96891.4|96691.4|40
1652133840000|2022-05-09 22:04:00|96923.4|96723.4|96925.8|96725.8|96925.8|96725.8|96918.7|96718.7|34
1652133850000|2022-05-09 22:04:10|96925.4|96725.4|96888.3|96688.3|96925.5|96725.5|96869.8|96669.8|20
1652133860000|2022-05-09 22:04:20|96875.4|96675.4|96901.4|96701.4|96902.9|96702.9|96875.4|96675.4|19
1652133870000|2022-05-09 22:04:30|96905.1|96705.1|96902.6|96702.6|96908.3|96708.3|96888.2|96688.2|25
1652133880000|2022-05-09 22:04:40|96908.5|96708.5|96909.9|96709.9|96915.4|96715.4|96892.2|96692.2|27
1652133890000|2022-05-09 22:04:50|96909.8|96709.8|96924.3|96724.3|96925.2|96725.2|96909.8|96709.8|27
1652133900000|2022-05-09 22:05:00|96924.2|96724.2|96930.1|96730.1|96931.4|96731.4|96920.1|96720.1|21
1652133910000|2022-05-09 22:05:10|96930.3|96730.3|96928.2|96728.2|96930.7|96730.7|96924.5|96724.5|27
1652133920000|2022-05-09 22:05:20|96926.2|96726.2|96926.6|96726.6|96926.8|96726.8|96923.4|96723.4|27
1652133930000|2022-05-09 22:05:30|96926.3|96726.3|96918.6|96718.6|96931|96731|96918.2|96718.2|21
1652133940000|2022-05-09 22:05:40|96918.9|96718.9|96920.4|96720.4|96920.4|96720.4|96918.6|96718.6|17
1652133950000|2022-05-09 22:05:50|96920.3|96720.3|96919.1|96719.1|96920.3|96720.3|96919.1|96719.1|14
1652133960000|2022-05-09 22:06:00|96919|96719|96920|96720|96920.8|96720.8|96919|96719|4
1652133970000|2022-05-09 22:06:10|96920.6|96720.6|96915.6|96715.6|96920.6|96720.6|96915.6|96715.6|7
1652133980000|2022-05-09 22:06:20|96916.5|96716.5|96920.3|96720.3|96922.3|96722.3|96915.5|96715.5|15
1652133990000|2022-05-09 22:06:30|96920.7|96720.7|96919.4|96719.4|96926.7|96726.7|96916.5|96716.5|27
1652134000000|2022-05-09 22:06:40|96918.8|96718.8|96917.9|96717.9|96919.7|96719.7|96917.9|96717.9|13
1652134010000|2022-05-09 22:06:50|96916.8|96716.8|96927.6|96727.6|96927.6|96727.6|96916.8|96716.8|26
1652134020000|2022-05-09 22:07:00|96926.6|96726.6|96921|96721|96926.6|96726.6|96917.5|96717.5|9
1652134030000|2022-05-09 22:07:10|96918.8|96718.8|96920.8|96720.8|96920.8|96720.8|96918.8|96718.8|6
1652134040000|2022-05-09 22:07:20|96921.1|96721.1|96928.6|96728.6|96930.6|96730.6|96919.4|96719.4|7
1652134050000|2022-05-09 22:07:30|96927.5|96727.5|96925.4|96725.4|96927.5|96727.5|96924.3|96724.3|7
1652134060000|2022-05-09 22:07:40|96926.5|96726.5|96925.9|96725.9|96927.8|96727.8|96924.1|96724.1|6
1652134070000|2022-05-09 22:07:50|96924.3|96724.3|96917.9|96717.9|96925.3|96725.3|96917.9|96717.9|25
1652134080000|2022-05-09 22:08:00|96918.2|96718.2|96925.8|96725.8|96925.8|96725.8|96917.4|96717.4|28
1652134090000|2022-05-09 22:08:10|96924.3|96724.3|96922.1|96722.1|96924.3|96724.3|96920.5|96720.5|14
1652134100000|2022-05-09 22:08:20|96917|96717|96923.5|96723.5|96924.1|96724.1|96915.6|96715.6|16
1652134110000|2022-05-09 22:08:30|96922.5|96722.5|96922.4|96722.4|96923.1|96723.1|96920|96720|21
1652134120000|2022-05-09 22:08:40|96922|96722|96921.6|96721.6|96925.6|96725.6|96920.2|96720.2|16
1652134130000|2022-05-09 22:08:50|96921.5|96721.5|96923.6|96723.6|96923.6|96723.6|96915.3|96715.3|12
1652134140000|2022-05-09 22:09:00|96921.6|96721.6|96921|96721|96922.3|96722.3|96919.2|96719.2|11
1652134150000|2022-05-09 22:09:10|96920|96720|96926.7|96726.7|96926.7|96726.7|96919.5|96719.5|32
1652134160000|2022-05-09 22:09:20|96926.6|96726.6|96922.7|96722.7|96926.6|96726.6|96921.5|96721.5|19
1652134170000|2022-05-09 22:09:30|96922|96722|96928|96728|96928|96728|96920.9|96720.9|15
1652134180000|2022-05-09 22:09:40|96928.7|96728.7|96922.9|96722.9|96932.9|96732.9|96921.5|96721.5|28
1652134190000|2022-05-09 22:09:50|96922.5|96722.5|96921.9|96721.9|96923.1|96723.1|96919.6|96719.6|26
1652134200000|2022-05-09 22:10:00|96922.1|96722.1|96936.2|96736.2|96937|96737|96919.8|96719.8|51
1652134210000|2022-05-09 22:10:10|96934.9|96734.9|96937|96737|96937.1|96737.1|96933.6|96733.6|39
1652134220000|2022-05-09 22:10:20|96936.9|96736.9|96935.3|96735.3|96941.5|96741.5|96934.8|96734.8|36
1652134230000|2022-05-09 22:10:30|96935.2|96735.2|96934|96734|96939|96739|96933.1|96733.1|44
1652134240000|2022-05-09 22:10:40|96935.1|96735.1|96941.2|96741.2|96941.3|96741.3|96932.7|96732.7|39
1652134250000|2022-05-09 22:10:50|96939.6|96739.6|96935.3|96735.3|96939.6|96739.6|96935.3|96735.3|40
1652134260000|2022-05-09 22:11:00|96935.7|96735.7|96925.5|96725.5|96943.7|96743.7|96925.5|96725.5|54
1652134270000|2022-05-09 22:11:10|96923.7|96723.7|96901.5|96701.5|96923.7|96723.7|96901.5|96701.5|51
1652134280000|2022-05-09 22:11:20|96901.8|96701.8|96918.3|96718.3|96927.5|96727.5|96901.2|96701.2|50
1652134290000|2022-05-09 22:11:30|96918|96718|96913|96713|96920.3|96720.3|96912.7|96712.7|51
1652134300000|2022-05-09 22:11:40|96913.4|96713.4|96921.5|96721.5|96922.7|96722.7|96913.1|96713.1|52
1652134310000|2022-05-09 22:11:50|96921.4|96721.4|96918.5|96718.5|96922.5|96722.5|96918.5|96718.5|49
1652134320000|2022-05-09 22:12:00|96918.7|96718.7|96919.5|96719.5|96922.1|96722.1|96917.1|96717.1|39
1652134330000|2022-05-09 22:12:10|96919.6|96719.6|96924.9|96724.9|96925.5|96725.5|96915.4|96715.4|49
1652134340000|2022-05-09 22:12:20|96926.4|96726.4|96917.6|96717.6|96928.7|96728.7|96915.8|96715.8|52
1652134350000|2022-05-09 22:12:30|96917.8|96717.8|96924|96724|96926.7|96726.7|96916|96716|65
1652134360000|2022-05-09 22:12:40|96923.9|96723.9|96920.9|96720.9|96925.7|96725.7|96920.9|96720.9|56
1652134370000|2022-05-09 22:12:50|96925.7|96725.7|96926.6|96726.6|96927.3|96727.3|96918.7|96718.7|48
1652134380000|2022-05-09 22:13:00|96926.7|96726.7|96921.2|96721.2|96928.6|96728.6|96920.5|96720.5|30
1652134390000|2022-05-09 22:13:10|96925.6|96725.6|96933.3|96733.3|96935.5|96735.5|96922.1|96722.1|31
1652134400000|2022-05-09 22:13:20|96932.3|96732.3|96926.2|96726.2|96935.2|96735.2|96926.2|96726.2|26
1652134410000|2022-05-09 22:13:30|96933.5|96733.5|96928.3|96728.3|96933.5|96733.5|96925.6|96725.6|32
1652134420000|2022-05-09 22:13:40|96928.7|96728.7|96930|96730|96931.2|96731.2|96928.7|96728.7|9
1652134430000|2022-05-09 22:13:50|96929.9|96729.9|96941.6|96741.6|96941.7|96741.7|96929.9|96729.9|31
1652134440000|2022-05-09 22:14:00|96942.3|96742.3|96946.9|96746.9|96946.9|96746.9|96939.3|96739.3|18
1652134450000|2022-05-09 22:14:10|96947|96747|96947.3|96747.3|96947.3|96747.3|96939.9|96739.9|23
1652134460000|2022-05-09 22:14:20|96947.6|96747.6|96933.9|96733.9|96947.6|96747.6|96930.2|96731.7|27
1652134470000|2022-05-09 22:14:30|96933.8|96733.8|96939.3|96739.3|96939.3|96739.3|96929.7|96729.7|34
1652134480000|2022-05-09 22:14:40|96936.9|96736.9|96932.4|96732.4|96936.9|96736.9|96932.4|96732.4|12
1652134490000|2022-05-09 22:14:50|96933.4|96733.4|96940|96740|96940|96740|96930.9|96730.9|14
1652134500000|2022-05-09 22:15:00|96942.5|96742.5|96933.2|96733.2|96944.5|96744.5|96929.4|96729.4|41
1652134510000|2022-05-09 22:15:10|96933.4|96733.4|96931.2|96731.2|96933.9|96733.9|96930.9|96730.9|11
1652134520000|2022-05-09 22:15:20|96934.9|96734.9|96929.3|96729.3|96943.2|96743.2|96929|96729|11
1652134530000|2022-05-09 22:15:30|96937.3|96737.3|96931.9|96731.9|96937.3|96737.3|96930.5|96730.5|26
1652134540000|2022-05-09 22:15:40|96932.1|96732.1|96930.7|96730.7|96934|96734|96930.3|96730.3|20
1652134550000|2022-05-09 22:15:50|96931|96731|96933.6|96733.6|96938.2|96738.2|96928.3|96728.3|9
1652134560000|2022-05-09 22:16:00|96939|96739|96936.7|96736.7|96939|96739|96933.4|96733.4|27
1652134570000|2022-05-09 22:16:10|96937.4|96737.4|96926.7|96726.7|96937.8|96737.8|96926|96726|51
1652134580000|2022-05-09 22:16:20|96929.3|96729.3|96925.9|96725.9|96929.3|96729.3|96924.8|96724.8|23
1652134590000|2022-05-09 22:16:30|96924|96724|96923.8|96723.8|96925.5|96725.5|96923.8|96723.8|20
1652134600000|2022-05-09 22:16:40|96923.4|96723.4|96928.7|96728.7|96930.9|96730.9|96923.4|96723.4|9
1652134610000|2022-05-09 22:16:50|96927.1|96727.1|96925.5|96725.5|96936.5|96736.5|96924.2|96724.2|15
1652134620000|2022-05-09 22:17:00|96932.7|96732.7|96926.9|96726.9|96944.7|96744.7|96923.6|96723.6|16
1652134630000|2022-05-09 22:17:10|96929.1|96729.1|96930.6|96730.6|96933.5|96733.5|96919.4|96719.4|44
1652134640000|2022-05-09 22:17:20|96929.8|96729.8|96926.6|96726.6|96930.1|96730.1|96926.2|96726.2|40
1652134650000|2022-05-09 22:17:30|96926.8|96726.8|96925.4|96725.4|96926.9|96726.9|96924.4|96724.4|35
1652134660000|2022-05-09 22:17:40|96925|96725|96921.9|96721.9|96925.2|96725.2|96920.7|96720.7|33
1652134670000|2022-05-09 22:17:50|96921.3|96721.3|96913.2|96713.2|96928.2|96728.2|96912.3|96712.3|47
1652134680000|2022-05-09 22:18:00|96916.4|96716.4|96917.3|96717.3|96931.2|96731.2|96911.2|96711.2|33
1652134690000|2022-05-09 22:18:10|96917.7|96717.7|96915.5|96715.5|96919.7|96719.7|96915.1|96715.1|22
1652134700000|2022-05-09 22:18:20|96915.8|96715.8|96923|96723|96927.1|96727.1|96915.8|96715.8|12
1652134710000|2022-05-09 22:18:30|96920.6|96720.6|96911.4|96711.4|96920.6|96720.6|96910.2|96710.2|16
1652134720000|2022-05-09 22:18:40|96909.6|96709.6|96924.2|96724.2|96949|96749|96909.6|96709.6|9
1652134730000|2022-05-09 22:18:50|96924.8|96724.8|96917.2|96717.2|96924.8|96724.8|96910.3|96710.3|27
1652134740000|2022-05-09 22:19:00|96916.8|96716.8|96922|96722|96936.9|96736.9|96913.9|96713.9|12
1652134750000|2022-05-09 22:19:10|96922.3|96722.3|96920.3|96720.3|96922.3|96722.3|96918.8|96718.8|18
1652134760000|2022-05-09 22:19:20|96920.5|96720.5|96914.4|96714.4|96921.5|96721.5|96914.4|96714.4|11
1652134770000|2022-05-09 22:19:30|96915.7|96715.7|96925.1|96725.1|96940.9|96740.9|96914.5|96714.5|27
1652134780000|2022-05-09 22:19:40|96925|96725|96923.3|96723.3|96928.3|96728.3|96922.5|96722.5|14
1652134790000|2022-05-09 22:19:50|96923.9|96723.9|96929|96729|96938|96738|96914.8|96714.8|10
1652134800000|2022-05-09 22:20:00|96931.5|96731.5|96914.4|96714.4|96931.5|96731.5|96914.3|96714.3|26
1652134810000|2022-05-09 22:20:10|96915|96715|96913.2|96713.2|96915.9|96715.9|96912|96712|18
1652134820000|2022-05-09 22:20:20|96914.5|96714.5|96926.9|96726.9|96931.8|96731.8|96911.7|96711.7|17
1652134830000|2022-05-09 22:20:30|96926.3|96726.3|96917.7|96717.7|96926.3|96726.3|96913.6|96713.6|7
1652134840000|2022-05-09 22:20:40|96915.2|96715.2|96925.9|96725.9|96934.8|96734.8|96912.1|96712.1|7
1652134850000|2022-05-09 22:20:50|96929.1|96729.1|96911.1|96711.1|96929.1|96729.1|96910.3|96710.3|39
1652134860000|2022-05-09 22:21:00|96910.7|96710.7|96917.8|96717.8|96928.9|96728.9|96910.4|96710.4|25
1652134870000|2022-05-09 22:21:10|96919.3|96719.3|96916.4|96716.4|96919.3|96719.3|96915|96715|23
1652134880000|2022-05-09 22:21:20|96915.7|96715.7|96912.8|96712.8|96915.7|96715.7|96911.9|96711.9|21
1652134890000|2022-05-09 22:21:30|96911.8|96711.8|96930.7|96730.7|96930.7|96730.7|96910.9|96710.9|6
1652134900000|2022-05-09 22:21:40|96926.2|96726.2|96921.5|96721.5|96926.2|96726.2|96919.4|96719.4|8
1652134910000|2022-05-09 22:21:50|96923.8|96723.8|96910.7|96710.7|96924.3|96724.3|96910.7|96710.7|11
1652134920000|2022-05-09 22:22:00|96913.4|96713.4|96923.8|96723.8|96928.5|96728.5|96911.7|96711.7|22
1652134930000|2022-05-09 22:22:10|96924|96724|96912|96712|96924|96724|96911.9|96711.9|21
1652134940000|2022-05-09 22:22:20|96916.8|96716.8|96912.6|96712.6|96916.8|96716.8|96912.6|96712.6|6
1652134950000|2022-05-09 22:22:30|96912.8|96712.8|96927|96727|96938.1|96738.1|96912.2|96712.2|7
1652134960000|2022-05-09 22:22:40|96931.9|96731.9|96923.3|96723.3|96931.9|96731.9|96923.3|96723.3|7
1652134970000|2022-05-09 22:22:50|96927.6|96727.6|96917.3|96717.3|96927.6|96727.6|96913.9|96713.9|34
1652134980000|2022-05-09 22:23:00|96916.3|96716.3|96924.8|96724.8|96928.1|96728.1|96915.7|96715.7|39
1652134990000|2022-05-09 22:23:10|96925.2|96725.2|96918.2|96718.2|96925.2|96725.2|96918.2|96718.2|32
1652135000000|2022-05-09 22:23:20|96918.7|96718.7|96912.6|96712.6|96937.3|96737.3|96910.3|96710.3|36
1652135010000|2022-05-09 22:23:30|96912.2|96712.2|96909.9|96709.9|96912.9|96712.9|96909.6|96709.6|9
1652135020000|2022-05-09 22:23:40|96910|96710|96932.9|96732.9|96942.7|96742.7|96909.9|96709.9|5
1652135030000|2022-05-09 22:23:50|96924|96724|96919|96719|96924|96724|96916.9|96716.9|6
1652135040000|2022-05-09 22:24:00|96918.7|96718.7|96929.6|96729.6|96929.6|96729.6|96907.9|96707.9|7
1652135050000|2022-05-09 22:24:10|96923.1|96723.1|96909.8|96709.8|96923.1|96727.2|96909.6|96709.6|4
1652135060000|2022-05-09 22:24:20|96909.6|96709.6|96909.4|96709.4|96910|96710|96907.9|96707.9|19
1652135070000|2022-05-09 22:24:30|96909.3|96709.3|96929.8|96729.8|96942.6|96742.6|96909.3|96709.3|11
1652135080000|2022-05-09 22:24:40|96924.8|96724.8|96922.5|96722.5|96931.6|96731.6|96919.4|96719.4|8
1652135090000|2022-05-09 22:24:50|96920.5|96720.5|96918.7|96718.7|96931.9|96731.9|96918.7|96718.7|16
1652135100000|2022-05-09 22:25:00|96918.6|96718.6|96907.1|96707.1|96921|96721|96907.1|96707.1|22
1652135110000|2022-05-09 22:25:10|96911.7|96711.7|96908.8|96708.8|96911.7|96711.7|96908.8|96708.8|9
1652135120000|2022-05-09 22:25:20|96911.5|96711.5|96915.3|96715.3|96942.9|96742.9|96908.9|96708.9|27
1652135130000|2022-05-09 22:25:30|96928.3|96728.3|96921.5|96721.5|96928.3|96728.3|96914.5|96714.5|17
1652135140000|2022-05-09 22:25:40|96915.4|96715.4|96900.7|96700.7|96918.3|96718.3|96899.4|96699.4|27
1652135150000|2022-05-09 22:25:50|96900.6|96700.6|96891.6|96691.6|96900.6|96700.6|96891.5|96691.5|9
1652135160000|2022-05-09 22:26:00|96888.9|96688.9|96908.2|96708.2|96913.9|96713.9|96888.8|96688.8|17
1652135170000|2022-05-09 22:26:10|96906.4|96706.4|96915.9|96715.9|96918.7|96718.7|96898.4|96698.4|16
1652135180000|2022-05-09 22:26:20|96908.6|96708.6|96911.4|96711.4|96911.4|96711.4|96901.9|96701.9|6
1652135190000|2022-05-09 22:26:30|96899.8|96699.8|96896.4|96696.4|96899.8|96699.8|96896.2|96696.2|3
1652135200000|2022-05-09 22:26:40|96900.3|96700.3|96903|96703|96914.1|96714.1|96900.3|96700.3|9
1652135210000|2022-05-09 22:26:50|96903.5|96703.5|96917|96717|96917|96717|96897.9|96697.9|9
1652135220000|2022-05-09 22:27:00|96903|96703|96904.4|96704.4|96908.3|96708.3|96900.5|96700.5|6
1652135230000|2022-05-09 22:27:10|96906.3|96706.3|96907.2|96707.2|96909.7|96709.7|96898.5|96698.5|9
1652135240000|2022-05-09 22:27:20|96905.2|96705.2|96907|96707|96907|96707|96898.2|96698.2|20
1652135250000|2022-05-09 22:27:30|96906.6|96706.6|96905.3|96705.3|96910.3|96710.3|96898|96698|40
1652135260000|2022-05-09 22:27:40|96902.6|96702.6|96913.4|96713.4|96920|96720|96900.8|96700.8|27
1652135270000|2022-05-09 22:27:50|96911|96711|96921.8|96721.8|96927|96727|96907.3|96707.3|12
1652135280000|2022-05-09 22:28:00|96923.1|96723.1|96907.7|96707.7|96931.9|96731.9|96900|96700|57
1652135290000|2022-05-09 22:28:10|96910.4|96710.4|96916|96716|96921.6|96721.6|96901.7|96701.7|61
1652135300000|2022-05-09 22:28:20|96909.9|96709.9|96908.2|96708.2|96910.1|96710.1|96905.3|96705.3|23
1652135310000|2022-05-09 22:28:30|96906.4|96706.4|96898.6|96698.6|96912.7|96712.7|96898.6|96698.6|49
1652135320000|2022-05-09 22:28:40|96905.9|96705.9|96901.8|96701.8|96915.4|96715.4|96885.7|96685.7|72
1652135330000|2022-05-09 22:28:50|96901.7|96701.7|96901.7|96704.5|96913.6|96713.6|96897.5|96697.8|52
1652135340000|2022-05-09 22:29:00|96902.2|96704.9|96897.1|96697.1|96904.9|96704.9|96896.7|96696.7|34
1652135350000|2022-05-09 22:29:10|96897.4|96697.4|96894.1|96694.1|96902.1|96702.1|96893.8|96693.8|26
1652135360000|2022-05-09 22:29:20|96904.2|96704.2|96901.1|96701.1|96914.9|96714.9|96901|96701|78
1652135370000|2022-05-09 22:29:30|96901.8|96701.8|96895.5|96695.5|96914.8|96714.8|96887.7|96687.7|72
1652135380000|2022-05-09 22:29:40|96898.2|96698.2|96897.5|96697.5|96909.7|96709.7|96891.1|96691.1|54
1652135390000|2022-05-09 22:29:50|96898.2|96698.2|96891.6|96691.6|96898.2|96698.2|96889|96689|25
1652135400000|2022-05-09 22:30:00|96889.5|96689.5|96888.1|96688.1|96909.5|96709.5|96885.7|96685.7|61
1652135410000|2022-05-09 22:30:10|96888.8|96688.8|96877.7|96677.7|96888.9|96688.9|96874.7|96674.7|74
1652135420000|2022-05-09 22:30:20|96883.1|96683.1|96881.5|96681.5|96883.6|96683.6|96875.1|96675.1|39
1652135430000|2022-05-09 22:30:30|96880.2|96680.2|96890.3|96690.3|96901.3|96701.3|96879.3|96679.3|22
1652135440000|2022-05-09 22:30:40|96890.6|96690.6|96887.5|96687.5|96893.5|96693.5|96887.5|96687.5|10
1652135450000|2022-05-09 22:30:50|96887.1|96687.1|96887.3|96687.3|96899.5|96699.5|96886.8|96686.8|11
1652135460000|2022-05-09 22:31:00|96882.4|96682.4|96883|96683|96884.6|96684.6|96880.5|96680.5|23
1652135470000|2022-05-09 22:31:10|96882|96682|96891|96691|96902.2|96702.2|96881.4|96681.4|9
1652135480000|2022-05-09 22:31:20|96896.7|96696.7|96886.8|96686.8|96896.7|96696.7|96886.5|96686.5|23
1652135490000|2022-05-09 22:31:30|96881.3|96681.3|96888.7|96688.7|96906.8|96706.8|96881.3|96681.3|16
1652135500000|2022-05-09 22:31:40|96896.6|96696.6|96880.3|96680.3|96896.6|96696.6|96880.3|96680.3|13
1652135510000|2022-05-09 22:31:50|96907.8|96707.8|96890.3|96690.3|96907.8|96707.8|96890.3|96690.3|10
1652135520000|2022-05-09 22:32:00|96887.1|96687.1|96887.6|96687.6|96891.5|96691.5|96886.7|96686.7|23
1652135530000|2022-05-09 22:32:10|96889.5|96689.5|96881.5|96681.5|96889.5|96689.5|96881.5|96681.5|7
1652135540000|2022-05-09 22:32:20|96880.5|96680.5|96879.1|96679.1|96904.8|96704.8|96879.1|96679.1|18
1652135550000|2022-05-09 22:32:30|96879.2|96679.2|96878.2|96678.2|96886.8|96686.8|96878.2|96678.2|11
1652135560000|2022-05-09 22:32:40|96877.7|96677.7|96886.6|96686.6|96908.7|96708.7|96877.7|96677.7|12
1652135570000|2022-05-09 22:32:50|96886.7|96686.7|96888.9|96688.9|96892.5|96692.5|96886.7|96686.7|4
1652135580000|2022-05-09 22:33:00|96892.4|96692.4|96885.2|96685.2|96892.4|96692.4|96884.3|96684.3|9
1652135590000|2022-05-09 22:33:10|96874.7|96678.9|96876.5|96676.5|96898.9|96698.9|96874.6|96675.5|17
1652135600000|2022-05-09 22:33:20|96876|96676|96879.5|96679.5|96880.9|96680.9|96875.3|96676|13
1652135610000|2022-05-09 22:33:30|96880|96680|96886.7|96686.7|96900|96700|96880|96680|7
1652135620000|2022-05-09 22:33:40|96888.8|96688.8|96890.6|96690.6|96890.6|96690.6|96888.8|96688.8|3
1652135630000|2022-05-09 22:33:50|96887.2|96687.2|96890.6|96690.6|96903.4|96703.4|96877|96686.2|15
1652135640000|2022-05-09 22:34:00|96891.6|96691.6|96882.2|96687.2|96891.6|96691.6|96875|96675|50
1652135650000|2022-05-09 22:34:10|96882|96687.5|96877.7|96677.7|96891.7|96691.7|96876.6|96676.6|54
1652135660000|2022-05-09 22:34:20|96879|96679|96891.5|96691.5|96896.7|96696.7|96877.7|96677.7|49
1652135670000|2022-05-09 22:34:30|96892.7|96692.7|96887.9|96687.9|96894.3|96694.3|96887.9|96687.9|24
1652135680000|2022-05-09 22:34:40|96886.1|96686.1|96879.1|96683.3|96902.9|96702.9|96876.2|96683.3|12
1652135690000|2022-05-09 22:34:50|96876.5|96681.6|96876.8|96681.8|96876.8|96686.4|96874.9|96681.6|10
1652135700000|2022-05-09 22:35:00|96876.3|96689.3|96874.2|96674.2|96879|96689.3|96874.2|96674.2|21
1652135710000|2022-05-09 22:35:10|96873.6|96675|96887.7|96687.7|96899.6|96699.6|96873.6|96674.1|26
1652135720000|2022-05-09 22:35:20|96882.6|96682.6|96882.1|96682.1|96889.5|96689.5|96880.7|96680.7|32
1652135730000|2022-05-09 22:35:30|96885.1|96685.1|96887.5|96687.5|96887.6|96687.6|96883.3|96683.3|32
1652135740000|2022-05-09 22:35:40|96889.3|96689.3|96885.9|96685.9|96902|96702|96883.9|96683.9|34
1652135750000|2022-05-09 22:35:50|96886.1|96686.1|96887.5|96687.5|96890.8|96690.8|96885.7|96685.7|25
1652135760000|2022-05-09 22:36:00|96887.1|96687.1|96895.9|96695.9|96902|96702|96879.8|96681|35
1652135770000|2022-05-09 22:36:10|96895.5|96695.5|96893.8|96693.8|96900|96700|96893.3|96693.3|23
1652135780000|2022-05-09 22:36:20|96892.2|96692.2|96898.4|96698.4|96904.1|96704.1|96890.3|96690.3|24
1652135790000|2022-05-09 22:36:30|96898.7|96698.7|96883.6|96684.6|96901.9|96701.9|96883.6|96684.6|26
1652135800000|2022-05-09 22:36:40|96883|96685.1|96884.6|96693.8|96897.4|96700.8|96883|96685.1|23
1652135810000|2022-05-09 22:36:50|96888.4|96692.4|96888.2|96691.9|96891|96693.4|96887.7|96691.9|6
1652135820000|2022-05-09 22:37:00|96886.2|96694.3|96906.2|96706.2|96908.5|96708.5|96882.8|96683|31
1652135830000|2022-05-09 22:37:10|96906.4|96706.4|96903.9|96703.9|96908.4|96708.4|96901.5|96701.5|32
1652135840000|2022-05-09 22:37:20|96902.8|96702.8|96909.6|96709.6|96909.6|96709.6|96900.9|96700.9|19
1652135850000|2022-05-09 22:37:30|96908.5|96708.5|96890.3|96695.4|96908.5|96708.5|96888|96695.4|6
1652135860000|2022-05-09 22:37:40|96889.7|96698.3|96888.1|96695.3|96889.7|96698.3|96886.7|96693.5|21
1652135870000|2022-05-09 22:37:50|96888.2|96695.4|96917.1|96717.1|96917.1|96717.1|96888.2|96691.9|18
1652135880000|2022-05-09 22:38:00|96922|96722|96898|96698|96927.5|96727.5|96897.6|96697.6|12
1652135890000|2022-05-09 22:38:10|96897.1|96697.1|96922.1|96722.1|96922.1|96722.1|96896.6|96696.6|10
1652135900000|2022-05-09 22:38:20|96917.6|96717.6|96907.2|96707.2|96917.6|96717.6|96907.2|96707.2|8
1652135910000|2022-05-09 22:38:30|96892.6|96692.6|96890.8|96710|96894.9|96719|96890.8|96692|25
1652135920000|2022-05-09 22:38:40|96892.2|96707|96894.5|96694.9|96896.9|96707.5|96891.6|96694.4|14
1652135930000|2022-05-09 22:38:50|96892.9|96694.2|96917.7|96717.7|96917.7|96717.7|96892.9|96694.2|7
1652135940000|2022-05-09 22:39:00|96920.8|96720.8|96908.3|96708.3|96920.8|96720.8|96905.7|96705.7|17
1652135950000|2022-05-09 22:39:10|96913.9|96713.9|96911.2|96711.2|96913.9|96713.9|96909.3|96709.3|9
1652135960000|2022-05-09 22:39:20|96909.6|96709.6|96894.4|96711|96913.7|96713.7|96893.9|96694.2|12
1652135970000|2022-05-09 22:39:30|96894.2|96710.9|96892.8|96693.3|96895.5|96710.9|96890.8|96690.8|28
1652135980000|2022-05-09 22:39:40|96892.6|96693.7|96912.3|96712.3|96914|96714|96891.4|96691.4|34
1652135990000|2022-05-09 22:39:50|96909|96709|96904.3|96704.3|96910.9|96710.9|96902.4|96702.4|30
1652136000000|2022-05-09 22:40:00|96905.5|96705.5|96903.6|96703.6|96908.9|96708.9|96903.1|96703.1|49
1652136010000|2022-05-09 22:40:10|96903.4|96703.4|96892.9|96704.4|96904.2|96709.9|96892.1|96692.1|49
1652136020000|2022-05-09 22:40:20|96893.7|96704.7|96893.8|96693.8|96894|96705.8|96890.7|96693.5|37
1652136030000|2022-05-09 22:40:30|96893.6|96693.9|96894.5|96694.5|96894.5|96694.7|96892.1|96692.2|14
1652136040000|2022-05-09 22:40:40|96893.4|96695.3|96922.4|96722.4|96922.4|96722.4|96893.4|96694.6|10
1652136050000|2022-05-09 22:40:50|96915|96715|96910.1|96710.1|96915|96715|96907.1|96707.1|8
1652136060000|2022-05-09 22:41:00|96910.8|96710.8|96915.4|96715.4|96915.9|96715.9|96907.5|96707.5|15
1652136070000|2022-05-09 22:41:10|96914.4|96714.4|96889.5|96689.5|96916.9|96716.9|96889.5|96689.5|18
1652136080000|2022-05-09 22:41:20|96889.4|96689.6|96891.1|96700.1|96891.1|96708|96888.5|96688.5|42
1652136090000|2022-05-09 22:41:30|96891.4|96700.3|96905.4|96705.4|96906.4|96706.4|96889|96694.9|44
1652136100000|2022-05-09 22:41:40|96905.3|96705.3|96913.3|96713.3|96913.3|96713.3|96904.7|96704.7|17
1652136110000|2022-05-09 22:41:50|96916|96716|96906.5|96706.5|96916.4|96716.4|96906.5|96706.5|7
1652136120000|2022-05-09 22:42:00|96906.4|96706.4|96889|96709.3|96912.3|96715.3|96889|96691|27
1652136130000|2022-05-09 22:42:10|96888.2|96710|96892.5|96695|96893.9|96710|96888.2|96693.6|31
1652136140000|2022-05-09 22:42:20|96893|96694.6|96894.1|96711.2|96895.3|96711.2|96891.6|96693.7|38
1652136150000|2022-05-09 22:42:30|96893.7|96708.1|96909.3|96709.3|96912.8|96712.8|96892.6|96696.9|29
1652136160000|2022-05-09 22:42:40|96908|96708|96915.6|96715.6|96915.6|96715.6|96897.9|96697.9|32
1652136170000|2022-05-09 22:42:50|96916.8|96716.8|96910.1|96710.1|96916.8|96716.8|96910.1|96710.1|31
1652136180000|2022-05-09 22:43:00|96911.9|96711.9|96894.2|96712|96911.9|96712|96891.5|96691.5|12
1652136190000|2022-05-09 22:43:10|96893.6|96707|96892.9|96692.9|96893.6|96708.5|96890.3|96692.9|11
1652136200000|2022-05-09 22:43:20|96891.5|96694.6|96914.6|96714.6|96914.6|96714.6|96888.5|96688.6|13
1652136210000|2022-05-09 22:43:30|96909.1|96709.1|96897.1|96697.1|96909.2|96709.2|96893.3|96693.3|8
1652136220000|2022-05-09 22:43:40|96909.6|96709.6|96891.6|96691.6|96909.6|96709.6|96889.9|96689.9|14
1652136230000|2022-05-09 22:43:50|96889.8|96689.8|96882.2|96698.2|96890.3|96701.4|96882.2|96684.3|15
1652136240000|2022-05-09 22:44:00|96882.4|96694.3|96901.4|96701.4|96902.2|96702.2|96882|96686.2|43
1652136250000|2022-05-09 22:44:10|96891.3|96691.3|96885.7|96701.9|96891.3|96712.8|96879.1|96680|38
1652136260000|2022-05-09 22:44:20|96884.9|96697.5|96899.6|96699.6|96906|96706|96884.9|96693|24
1652136270000|2022-05-09 22:44:30|96903.7|96703.7|96911.3|96711.3|96911.3|96711.3|96899.8|96699.8|10
1652136280000|2022-05-09 22:44:40|96910.6|96710.6|96901.6|96701.6|96911.7|96711.7|96901.5|96701.5|14
1652136290000|2022-05-09 22:44:50|96902.1|96702.1|96884.3|96687.1|96902.1|96702.1|96884.3|96685.9|9
1652136300000|2022-05-09 22:45:00|96886|96686|96891.3|96715.4|96891.3|96715.4|96885.3|96685.3|19
1652136310000|2022-05-09 22:45:10|96889|96710.3|96906.5|96706.5|96908.8|96710.3|96886.4|96697.4|13
1652136320000|2022-05-09 22:45:20|96904|96704|96913|96713|96917.7|96717.7|96903.7|96703.7|8
1652136330000|2022-05-09 22:45:30|96911|96711|96904.5|96704.5|96912.1|96712.1|96904.5|96704.5|11
1652136340000|2022-05-09 22:45:40|96904.2|96704.2|96890.3|96690.3|96908.8|96708.8|96890.3|96690.3|18
1652136350000|2022-05-09 22:45:50|96889.9|96690.6|96890.8|96714.8|96890.8|96714.8|96889.9|96690.1|8
1652136360000|2022-05-09 22:46:00|96889.5|96706.8|96890.8|96692.5|96892.4|96707.2|96888.9|96691.7|21
1652136370000|2022-05-09 22:46:10|96890.7|96694.6|96917.3|96717.3|96917.3|96717.3|96890.6|96692.1|43
1652136380000|2022-05-09 22:46:20|96911.9|96711.9|96909.5|96709.5|96913.8|96713.8|96906.7|96706.7|46
1652136390000|2022-05-09 22:46:30|96910.3|96710.3|96910.1|96710.1|96912.4|96712.4|96910|96710|16
1652136400000|2022-05-09 22:46:40|96913.4|96713.4|96918|96718|96921.4|96721.4|96894.9|96697.1|20
1652136410000|2022-05-09 22:46:50|96913.2|96713.2|96895.3|96695.3|96917.6|96717.6|96890.2|96695.3|25
1652136420000|2022-05-09 22:47:00|96895.6|96695.7|96915.8|96715.8|96925|96725|96885.4|96689.6|21
1652136430000|2022-05-09 22:47:10|96904.5|96704.5|96908.4|96708.4|96908.9|96708.9|96903.8|96703.8|11
1652136440000|2022-05-09 22:47:20|96909.4|96709.4|96916|96716|96916|96716|96905.1|96705.1|19
1652136450000|2022-05-09 22:47:30|96913.9|96713.9|96891.6|96700.9|96916.4|96716.4|96891.6|96700.9|18
1652136460000|2022-05-09 22:47:40|96894.2|96699.6|96893.3|96714.5|96894.3|96714.5|96891.5|96699.6|5
1652136470000|2022-05-09 22:47:50|96895.8|96708.2|96890.6|96690.6|96895.8|96708.2|96888.3|96688.3|18
1652136480000|2022-05-09 22:48:00|96890.3|96690.8|96904.1|96704.1|96904.4|96704.4|96889.5|96689.9|44
1652136490000|2022-05-09 22:48:10|96903.9|96703.9|96913.8|96713.8|96913.8|96713.8|96902.3|96702.3|25
1652136500000|2022-05-09 22:48:20|96914.4|96714.4|96908.6|96708.6|96914.5|96714.5|96907.9|96707.9|14
1652136510000|2022-05-09 22:48:30|96909.8|96709.8|96892.8|96718.6|96913.5|96718.6|96892.8|96699.9|6
1652136520000|2022-05-09 22:48:40|96896.2|96713.2|96891.8|96693.8|96896.9|96713.2|96891.8|96692.6|8
1652136530000|2022-05-09 22:48:50|96892.6|96693.1|96913.7|96713.7|96920.2|96720.2|96891.6|96693.1|10
1652136540000|2022-05-09 22:49:00|96909.8|96709.8|96902.9|96702.9|96918.3|96718.3|96900.6|96700.6|27
1652136550000|2022-05-09 22:49:10|96901.4|96701.4|96909.2|96709.2|96915.7|96715.7|96900.2|96700.2|28
1652136560000|2022-05-09 22:49:20|96907.8|96707.8|96889.3|96692.7|96914|96714|96889.3|96692.4|38
1652136570000|2022-05-09 22:49:30|96889.8|96692.2|96889.5|96692|96890.5|96693.3|96887.6|96687.6|29
1652136580000|2022-05-09 22:49:40|96890.5|96691.1|96889.3|96708.6|96890.9|96708.6|96889|96690.9|18
1652136590000|2022-05-09 22:49:50|96915.8|96715.8|96908.6|96708.6|96915.8|96715.8|96889|96690.1|7
1652136600000|2022-05-09 22:50:00|96908.2|96708.2|96896.6|96696.6|96911.7|96711.7|96896.6|96696.6|25
1652136610000|2022-05-09 22:50:10|96896.7|96696.7|96909.9|96709.9|96909.9|96709.9|96895.2|96695.2|24
1652136620000|2022-05-09 22:50:20|96908.7|96708.7|96885.1|96694.2|96908.7|96708.7|96884.9|96692.9|8
1652136630000|2022-05-09 22:50:30|96885.3|96697.4|96887|96713.4|96888|96713.4|96885.3|96686.9|14
1652136640000|2022-05-09 22:50:40|96883.8|96704.2|96904.1|96704.1|96904.1|96704.2|96883.8|96694.8|13
1652136650000|2022-05-09 22:50:50|96904|96704|96919.9|96719.9|96919.9|96719.9|96901.6|96701.6|13
1652136660000|2022-05-09 22:51:00|96921.3|96721.3|96892.6|96692.6|96921.5|96721.5|96881.3|96681.9|26
1652136670000|2022-05-09 22:51:10|96892.8|96692.8|96888.5|96688.5|96897.3|96697.3|96885.1|96685.1|30
1652136680000|2022-05-09 22:51:20|96887.5|96687.5|96892.2|96692.2|96897.5|96698.9|96874.4|96682|24
1652136690000|2022-05-09 22:51:30|96889.8|96689.8|96870.8|96683.5|96895.1|96695.1|96870.8|96681.4|26
1652136700000|2022-05-09 22:51:40|96871.3|96683.4|96885.3|96685.3|96906.4|96706.4|96871|96675.4|47
1652136710000|2022-05-09 22:51:50|96885.2|96685.2|96873.3|96673.3|96898.1|96698.1|96865.9|96666.8|66
1652136720000|2022-05-09 22:52:00|96872.8|96672.8|96881.4|96681.4|96885.7|96685.7|96872.8|96672.8|37
1652136730000|2022-05-09 22:52:10|96884.3|96684.3|96901.3|96701.3|96901.3|96701.3|96875.2|96679.2|66
1652136740000|2022-05-09 22:52:20|96898.2|96698.2|96875.3|96691.2|96902.2|96702.2|96872.9|96683|64
1652136750000|2022-05-09 22:52:30|96882.8|96692.4|96892.3|96692.3|96893.9|96711.1|96875|96678.6|40
1652136760000|2022-05-09 22:52:40|96889.9|96689.9|96893.6|96693.6|96897.4|96697.4|96886.9|96686.9|25
1652136770000|2022-05-09 22:52:50|96891.4|96691.4|96887.2|96687.2|96892.9|96692.9|96887.2|96687.2|16
1652136780000|2022-05-09 22:53:00|96900.5|96702.6|96872.7|96680.2|96902.6|96702.6|96871|96680.2|41
1652136790000|2022-05-09 22:53:10|96876.4|96685|96872.8|96672.8|96896.7|96696.7|96867.8|96667.8|63
1652136800000|2022-05-09 22:53:20|96874.6|96674.6|96873.9|96673.9|96875.9|96675.9|96872.7|96672.7|20
1652136810000|2022-05-09 22:53:30|96873.8|96673.8|96873.6|96673.6|96890.3|96690.3|96871|96671|35
1652136820000|2022-05-09 22:53:40|96871.1|96671.1|96885.4|96685.4|96889.4|96689.4|96869.7|96669.7|18
1652136830000|2022-05-09 22:53:50|96882.6|96682.6|96901.7|96701.7|96903.3|96703.3|96882.3|96682.3|28
1652136840000|2022-05-09 22:54:00|96894.8|96694.8|96874.2|96674.2|96894.9|96694.9|96865.7|96670.3|28
1652136850000|2022-05-09 22:54:10|96887.6|96687.6|96866.4|96674.8|96888.8|96688.8|96862.3|96673.6|24
1652136860000|2022-05-09 22:54:20|96866|96669.8|96875.9|96675.9|96876.1|96676.1|96866|96668.7|13
1652136870000|2022-05-09 22:54:30|96900.4|96700.4|96898.5|96706.6|96905.9|96708.2|96891.9|96691.9|35
1652136880000|2022-05-09 22:54:40|96896.2|96705.2|96897.2|96702.5|96900.1|96705.2|96896|96701|16
1652136890000|2022-05-09 22:54:50|96897.3|96701.2|96897.8|96697.8|96901.9|96702.5|96890.2|96692.9|23
1652136900000|2022-05-09 22:55:00|96886.3|96700.2|96881.5|96703.3|96910.7|96719.6|96881.2|96699.6|20
1652136910000|2022-05-09 22:55:10|96905.7|96719.7|96907.6|96707.7|96914.1|96728.6|96903.3|96706.5|32
1652136920000|2022-05-09 22:55:20|96908.5|96708.5|96913.1|96713.1|96913.2|96715.8|96902|96703.9|20
1652136930000|2022-05-09 22:55:30|96924.5|96730.3|96885.7|96737|96924.5|96737|96885.7|96706|41
1652136940000|2022-05-09 22:55:40|96886.1|96737.3|96895.7|96712.9|96895.9|96737.3|96886.1|96712.9|15
1652136950000|2022-05-09 22:55:50|96887.4|96717.1|96877.2|96712.3|96891.2|96722.6|96875.1|96698.2|22
1652136960000|2022-05-09 22:56:00|96880.3|96706.7|96894.4|96694.4|96895|96724.8|96876.9|96693.8|40
1652136970000|2022-05-09 22:56:10|96892.5|96693.9|96904.8|96716.4|96909|96716.4|96883.1|96693.4|32
1652136980000|2022-05-09 22:56:20|96902.1|96715.7|96903.6|96705.1|96906.1|96715.7|96901.4|96703.7|17
1652136990000|2022-05-09 22:56:30|96900.4|96707.9|96881.4|96732.7|96903.7|96739.2|96879.2|96703.7|21
1652137000000|2022-05-09 22:56:40|96879.8|96733.8|96894.6|96744.4|96909.5|96754.5|96879.8|96720.7|34
1652137010000|2022-05-09 22:56:50|96891.7|96745|96901.4|96725.7|96901.4|96745|96887.1|96725.7|24
1652137020000|2022-05-09 22:57:00|96901.6|96724.5|96912.2|96721.3|96914.9|96726.6|96900|96716|16
1652137030000|2022-05-09 22:57:10|96914.3|96714.3|96903.6|96729.8|96914.3|96745.7|96899.1|96713.1|41
1652137040000|2022-05-09 22:57:20|96908.3|96728.8|96902.4|96722.9|96909.4|96738.1|96899.2|96717.1|32
1652137050000|2022-05-09 22:57:30|96898.3|96720.1|96914|96720.7|96914|96725.7|96898.3|96715.6|19
1652137060000|2022-05-09 22:57:40|96886.9|96718.6|96906.6|96717.7|96909.4|96754|96886.9|96703|29
1652137070000|2022-05-09 22:57:50|96902.2|96725.9|96905.6|96715.2|96913.4|96725.9|96899.5|96709.5|41
1652137080000|2022-05-09 22:58:00|96905.2|96713.2|96926.8|96726.8|96926.8|96746.3|96896.2|96699.1|38
1652137090000|2022-05-09 22:58:10|96924.1|96724.1|96899.3|96739|96930.8|96747.1|96898.3|96724.1|44
1652137100000|2022-05-09 22:58:20|96898.3|96740.6|96902.7|96730.4|96905.1|96740.6|96896.7|96721.8|21
1652137110000|2022-05-09 22:58:30|96903|96730.6|96899.3|96735.8|96906|96749.7|96894.8|96730.6|32
1652137120000|2022-05-09 22:58:40|96900.7|96737|96849.7|96799.7|96927.5|96800.5|96848.7|96727.5|25
1652137130000|2022-05-09 22:58:50|96887.4|96749.9|96908.5|96753.6|96928|96762|96887.4|96749.9|23
1652137140000|2022-05-09 22:59:00|96915.7|96752.2|96921.9|96750.4|96929.6|96762.2|96909.6|96735.7|13
1652137150000|2022-05-09 22:59:10|96919.9|96752.9|96856.4|96806.4|96920.5|96818.3|96856.4|96752|35
1652137160000|2022-05-09 22:59:20|96856.1|96806.1|96865|96815|96900.7|96821|96851.8|96775.5|39
1652137170000|2022-05-09 22:59:30|96864.5|96814.5|96874.3|96824.3|96905.8|96824.3|96859.5|96769.7|43
1652137180000|2022-05-09 22:59:40|96873.4|96823.4|96912.1|96781|96914.9|96832.2|96868.2|96766.7|37
1652137190000|2022-05-09 22:59:50|96871.6|96821.6|96873.6|96823.6|96909.5|96823.6|96871.6|96783.5|6
1652137200000|2022-05-09 23:00:00|96872|96822|96873.5|96823.5|96916.4|96829.8|96866.1|96767.9|36
1652137210000|2022-05-09 23:00:10|96867.1|96817.1|96867.4|96817.4|96874.3|96824.3|96866.9|96816.9|32
1652137220000|2022-05-09 23:00:20|96871.1|96821.1|96866.8|96816.8|96871.1|96821.1|96865.9|96815.9|27
1652137230000|2022-05-09 23:00:30|96866|96816|96863.1|96813.1|96866.3|96816.3|96862.4|96812.4|15
1652137240000|2022-05-09 23:00:40|96863.6|96813.6|96879.7|96829.7|96879.7|96829.7|96860.6|96810.6|22
1652137250000|2022-05-09 23:00:50|96875.9|96825.9|96863.6|96813.6|96878.1|96828.1|96862.9|96812.9|24
1652137260000|2022-05-09 23:01:00|96863.7|96813.7|96866.8|96816.8|96874.6|96824.6|96863.7|96813.7|22
1652137270000|2022-05-09 23:01:10|96867.5|96817.5|96867.7|96817.7|96869.9|96819.9|96865.8|96815.8|9
1652137280000|2022-05-09 23:01:20|96867.5|96817.5|96867.6|96817.6|96911.1|96820.5|96862.1|96770.4|27
1652137290000|2022-05-09 23:01:30|96869.1|96819.1|96868.8|96818.8|96869.4|96819.4|96866.2|96816.2|21
1652137300000|2022-05-09 23:01:40|96867.6|96817.6|96868.1|96818.1|96873.2|96823.2|96866.9|96816.9|23
1652137310000|2022-05-09 23:01:50|96869.4|96819.4|96860.4|96810.4|96869.4|96819.4|96860.4|96810.4|29
1652137320000|2022-05-09 23:02:00|96862.8|96812.8|96856.9|96806.9|96863.9|96813.9|96855.8|96805.8|35
1652137330000|2022-05-09 23:02:10|96857.9|96807.9|96812.7|96762.7|96884.8|96807.9|96811.2|96706.4|57
1652137340000|2022-05-09 23:02:20|96812.8|96762.8|96797.1|96648.4|96862.8|96766.6|96797.1|96648.4|53
1652137350000|2022-05-09 23:02:30|96799.1|96604.6|96733.6|96683.6|96826.8|96692.1|96730.1|96604.6|52
1652137360000|2022-05-09 23:02:40|96734.5|96684.5|96885.7|96704.9|96893.4|96730.9|96733.5|96647.5|58
1652137370000|2022-05-09 23:02:50|96885.6|96704.8|96876.2|96709|96889.2|96724.5|96860|96702.9|38
1652137380000|2022-05-09 23:03:00|96869|96716.9|96877.4|96714.1|96886|96719.9|96868.9|96707.3|32
1652137390000|2022-05-09 23:03:10|96875.1|96714.6|96870.4|96720|96891.8|96721.5|96868.6|96696.5|19
1652137400000|2022-05-09 23:03:20|96876.5|96712.4|96863.7|96720|96885.5|96727.2|96854.3|96704|44
1652137410000|2022-05-09 23:03:30|96863.1|96722.1|96870.9|96716.1|96885.4|96723.8|96859.4|96704|43
1652137420000|2022-05-09 23:03:40|96871.7|96715.8|96887.2|96751|96910.5|96752.7|96860.5|96684.9|51
1652137430000|2022-05-09 23:03:50|96889.4|96748.9|96858.6|96726.9|96896.9|96790.8|96816.5|96726.9|33
1652137440000|2022-05-09 23:04:00|96858.2|96728.5|96815.9|96765.9|96866.8|96769.2|96813|96721.2|50
1652137450000|2022-05-09 23:04:10|96815.8|96765.8|96879.3|96739.6|96887.5|96790.5|96815.8|96730.8|51
1652137460000|2022-05-09 23:04:20|96873.9|96739.1|96830.3|96780.3|96875|96787.3|96829.1|96739.1|33
1652137470000|2022-05-09 23:04:30|96829.9|96779.9|96784.4|96734.4|96860.3|96779.9|96782.5|96670.9|61
1652137480000|2022-05-09 23:04:40|96784.9|96734.9|96830.4|96681.6|96837.6|96736.6|96783.6|96681.6|44
1652137490000|2022-05-09 23:04:50|96827.6|96683.5|96825.9|96672.6|96832.4|96686.7|96816.2|96672.6|44
1652137500000|2022-05-09 23:05:00|96829.4|96683.8|96830.6|96690.8|96841.9|96695.1|96824.8|96663.7|52
1652137510000|2022-05-09 23:05:10|96831.9|96688.5|96838.7|96712.7|96859.2|96750.4|96787.9|96659.2|42
1652137520000|2022-05-09 23:05:20|96801.1|96751.1|96795.5|96745.5|96842.7|96751.3|96792|96696.9|45
1652137530000|2022-05-09 23:05:30|96833.4|96707.2|96834.1|96702.9|96834.2|96745.1|96790.6|96699.6|47
1652137540000|2022-05-09 23:05:40|96835|96700|96791.7|96741.7|96839.4|96742|96784.1|96666.2|41
1652137550000|2022-05-09 23:05:50|96791|96741|96832.3|96696.9|96834.7|96743.9|96791|96692.2|29
1652137560000|2022-05-09 23:06:00|96833.3|96697.6|96834.2|96704.5|96839.8|96747.6|96794.1|96697.4|45
1652137570000|2022-05-09 23:06:10|96833.4|96705|96833.9|96702.3|96838|96744.8|96793.3|96694|32
1652137580000|2022-05-09 23:06:20|96833.1|96700.6|96838.7|96707.2|96840.6|96707.2|96830.8|96700.2|32
1652137590000|2022-05-09 23:06:30|96838.6|96707.9|96842.3|96711.2|96849.7|96753.7|96797.1|96695.6|54
1652137600000|2022-05-09 23:06:40|96802.9|96752.9|96835.1|96702.7|96855.2|96753.7|96795.7|96677.1|41
1652137610000|2022-05-09 23:06:50|96835.6|96704.5|96846.7|96713.3|96847.8|96751.9|96799.7|96704.5|52
1652137620000|2022-05-09 23:07:00|96848.1|96711.9|96842.4|96704.9|96848.8|96752.1|96802.1|96702.1|53
1652137630000|2022-05-09 23:07:10|96842.1|96704.5|96847.8|96706.5|96848.6|96749.4|96795.5|96703.2|55
1652137640000|2022-05-09 23:07:20|96847.7|96705.5|96802|96752|96847.7|96752.4|96800.3|96705.5|23
1652137650000|2022-05-09 23:07:30|96803|96753|96795.5|96745.5|96841.4|96757.4|96791.2|96671.3|48
1652137660000|2022-05-09 23:07:40|96795.2|96745.2|96845|96708.7|96852.9|96750.5|96795.2|96688.6|56
1652137670000|2022-05-09 23:07:50|96845.2|96708.9|96847.3|96715.8|96847.6|96753.2|96798|96707.7|37
1652137680000|2022-05-09 23:08:00|96845.6|96716.8|96800.1|96750.1|96846.5|96756.5|96800.1|96710.3|26
1652137690000|2022-05-09 23:08:10|96799.7|96749.7|96835.8|96701.1|96845|96749.7|96796.9|96692.3|41
1652137700000|2022-05-09 23:08:20|96833|96704|96836.6|96709.5|96855.4|96746.3|96788.9|96657.1|50
1652137710000|2022-05-09 23:08:30|96798.1|96748.1|96842.1|96694.1|96848.1|96748.1|96791|96676.1|53
1652137720000|2022-05-09 23:08:40|96842.3|96698.5|96830.3|96693.5|96842.3|96738.6|96785.6|96681.4|29
1652137730000|2022-05-09 23:08:50|96826.9|96694.6|96829.5|96695.4|96832.4|96699.5|96826.8|96693.6|18
1652137740000|2022-05-09 23:09:00|96827.3|96695.8|96788.8|96738.8|96830.6|96739.3|96786.8|96695.4|15
1652137750000|2022-05-09 23:09:10|96827.6|96700.7|96793.6|96743.6|96845.8|96743.6|96787.6|96681.2|31
1652137760000|2022-05-09 23:09:20|96793.5|96743.5|96794.5|96744.5|96868.7|96749.3|96789|96689.7|59
1652137770000|2022-05-09 23:09:30|96834.6|96705.3|96837.6|96704.5|96840.4|96747.1|96791.9|96692.5|37
1652137780000|2022-05-09 23:09:40|96835.5|96694|96794.6|96744.6|96835.5|96744.6|96792.2|96689.5|35
1652137790000|2022-05-09 23:09:50|96794.7|96744.7|96839.7|96700.6|96849.4|96753.2|96794.7|96674.6|53
1652137800000|2022-05-09 23:10:00|96839.8|96700.7|96837.8|96708.1|96844|96747.3|96792.5|96696.8|42
1652137810000|2022-05-09 23:10:10|96839.8|96708.3|96835.2|96707.5|96841.2|96748.6|96797|96706.2|28
1652137820000|2022-05-09 23:10:20|96835|96707.4|96796.4|96746.4|96837.2|96748.8|96795.7|96706.2|25
1652137830000|2022-05-09 23:10:30|96796.3|96746.3|96798.4|96748.4|96846.6|96749.4|96790.1|96699.1|48
1652137840000|2022-05-09 23:10:40|96798.5|96748.5|96845.8|96703.7|96874.5|96752.9|96793.9|96698.6|53
1652137850000|2022-05-09 23:10:50|96797.2|96747.2|96789.4|96739.4|96839.4|96747.2|96787.6|96699.4|48
1652137860000|2022-05-09 23:11:00|96827|96701|96834.6|96705.5|96894.2|96755.7|96787.7|96699.9|66
1652137870000|2022-05-09 23:11:10|96834.5|96705.3|96798|96748|96842.9|96748.7|96791.6|96701.3|38
1652137880000|2022-05-09 23:11:20|96835.3|96709.8|96876.6|96715.9|96913.5|96756|96797.8|96696|67
1652137890000|2022-05-09 23:11:30|96882.1|96722.4|96861.4|96705.5|96900.3|96735|96851.4|96705.1|54
1652137900000|2022-05-09 23:11:40|96852.6|96707.1|96833.2|96698.9|96871.7|96749.5|96784.8|96684.6|61
1652137910000|2022-05-09 23:11:50|96846.1|96699.9|96853.9|96699.6|96887.1|96753.5|96792.9|96689.8|61
1652137920000|2022-05-09 23:12:00|96852.1|96696.9|96840.5|96697.9|96890.9|96718.1|96829.8|96683.6|61
1652137930000|2022-05-09 23:12:10|96842.7|96696.1|96833.9|96701.8|96876.3|96746.7|96791.4|96676.3|55
1652137940000|2022-05-09 23:12:20|96833.7|96701.7|96836.3|96704|96878.8|96748.1|96791.9|96690.9|67
1652137950000|2022-05-09 23:12:30|96836.4|96705.1|96845.1|96701.7|96885.7|96751.3|96791.8|96690.7|68
1652137960000|2022-05-09 23:12:40|96850.8|96708.3|96791.3|96741.3|96861.2|96766.8|96789|96708.3|42
1652137970000|2022-05-09 23:12:50|96785.1|96735.1|96843.5|96696.6|96852.4|96745.9|96785.1|96675.6|47
1652137980000|2022-05-09 23:13:00|96842.1|96702.7|96839.1|96706|96856.1|96748.5|96797.8|96691.7|64
1652137990000|2022-05-09 23:13:10|96839.9|96704|96850.8|96710.4|96889.4|96764.6|96795.9|96703|71
1652138000000|2022-05-09 23:13:20|96849.3|96713.1|96845|96710.5|96852.3|96765.2|96805.4|96706.3|55
1652138010000|2022-05-09 23:13:30|96845.1|96711.3|96840.1|96714.3|96902.5|96766.3|96804|96700.7|57
1652138020000|2022-05-09 23:13:40|96840.5|96712.3|96850.4|96715.4|96883.6|96759.2|96800.2|96708.4|38
1652138030000|2022-05-09 23:13:50|96854.8|96710.2|96832.6|96678.9|96854.8|96740.4|96786.8|96671.3|64
1652138040000|2022-05-09 23:14:00|96832.9|96679.1|96817.8|96684.6|96855.1|96692.9|96815.6|96655.1|68
1652138050000|2022-05-09 23:14:10|96817.6|96686.3|96850.4|96687.2|96884.7|96695.1|96815.1|96664.6|53
1652138060000|2022-05-09 23:14:20|96852.1|96688.8|96826.1|96687.5|96873.6|96697.8|96826.1|96675.5|63
1652138070000|2022-05-09 23:14:30|96827.3|96686|96847|96677.1|96886.9|96695.6|96820.1|96660.1|72
1652138080000|2022-05-09 23:14:40|96846|96678.2|96833.9|96683.1|96906.6|96708.5|96833.9|96678.2|58
1652138090000|2022-05-09 23:14:50|96837.7|96679.8|96827.5|96684.7|96837.7|96698.5|96818.3|96678|47
1652138100000|2022-05-09 23:15:00|96827.7|96684.9|96837.7|96678.8|96849.7|96697.3|96827.7|96674.4|55
1652138110000|2022-05-09 23:15:10|96840.7|96675.9|96841|96676.5|96845.7|96680.9|96830.5|96669.7|58
1652138120000|2022-05-09 23:15:20|96841.3|96677.3|96837.6|96684.6|96846.7|96688.3|96830.3|96657.2|54
1652138130000|2022-05-09 23:15:30|96837.7|96684.8|96841.9|96671.1|96844.7|96686.8|96833|96665.2|57
1652138140000|2022-05-09 23:15:40|96841.2|96667.4|96833.1|96680.2|96841.6|96689.5|96828|96667.4|33
1652138150000|2022-05-09 23:15:50|96833.2|96680.3|96828.9|96684|96833.2|96684.5|96826.8|96679.5|57
1652138160000|2022-05-09 23:16:00|96828.7|96683.8|96833.4|96692.1|96841.2|96692.2|96820.1|96664.5|65
1652138170000|2022-05-09 23:16:10|96832.9|96688.5|96839.4|96694.7|96854.2|96698.9|96832.9|96654.2|74
1652138180000|2022-05-09 23:16:20|96839.1|96694.4|96839|96666.6|96843.6|96701.2|96833.7|96662.6|48
1652138190000|2022-05-09 23:16:30|96838.3|96682.3|96831.6|96688.7|96839.6|96693.3|96828.4|96675.2|55
1652138200000|2022-05-09 23:16:40|96832|96688|96839.9|96683.3|96853.4|96688.3|96830|96653.4|52
1652138210000|2022-05-09 23:16:50|96836.4|96684.7|96833.6|96673.2|96841.4|96689.2|96830.9|96668.6|63
1652138220000|2022-05-09 23:17:00|96833.9|96673.4|96841.6|96687.6|96846.1|96690.7|96830.5|96670.4|52
1652138230000|2022-05-09 23:17:10|96839.8|96688.6|96847.3|96693.7|96847.3|96700.2|96837.2|96687.4|32
1652138240000|2022-05-09 23:17:20|96844|96695.7|96839.7|96695.7|96844|96697.2|96839.7|96694.5|18
1652138250000|2022-05-09 23:17:30|96840.6|96697.7|96834.2|96698.8|96851.8|96704.1|96830.7|96668|48
1652138260000|2022-05-09 23:17:40|96834.9|96699.1|96835.4|96695.7|96858.9|96699.1|96831.9|96651.6|67
1652138270000|2022-05-09 23:17:50|96835.2|96695.5|96835.5|96687.3|96840.2|96695.9|96834.8|96682.3|44
1652138280000|2022-05-09 23:18:00|96835.4|96687.4|96834.4|96685.7|96838.9|96694.4|96833.4|96685.5|35
1652138290000|2022-05-09 23:18:10|96834|96686.4|96843.7|96683.1|96846.9|96687.4|96832.4|96673.3|49
1652138300000|2022-05-09 23:18:20|96844|96683.4|96844.1|96698.7|96855.3|96699.1|96840.8|96670.4|59
1652138310000|2022-05-09 23:18:30|96843.8|96696.5|96841|96680.3|96856.7|96701.5|96832.9|96676.5|68
1652138320000|2022-05-09 23:18:40|96841.1|96680.2|96842.6|96694.2|96844.2|96699.5|96834.7|96678.8|58
1652138330000|2022-05-09 23:18:50|96842.7|96694.4|96838.3|96680.4|96844.3|96694.4|96836.3|96677.5|59
1652138340000|2022-05-09 23:19:00|96838.4|96681.1|96837|96680.1|96841.7|96687.2|96836.1|96678.5|44
1652138350000|2022-05-09 23:19:10|96835.4|96684.7|96853.3|96687.4|96858.6|96691.2|96834.7|96676.9|58
1652138360000|2022-05-09 23:19:20|96853.7|96686.4|96851.4|96686.2|96867.2|96690|96851.3|96665.6|46
1652138370000|2022-05-09 23:19:30|96852.9|96684.1|96837.1|96693.8|96852.9|96698.2|96837|96684|31
1652138380000|2022-05-09 23:19:40|96837.2|96692.6|96837.2|96692.6|96841.1|96695.1|96836.7|96691.2|36
1652138390000|2022-05-09 23:19:50|96837.3|96691.4|96846|96685.8|96846.5|96692.9|96836.4|96685.8|49
1652138400000|2022-05-09 23:20:00|96841.3|96686.3|96845.1|96678.1|96856.5|96704.4|96830.6|96676.9|56
1652138410000|2022-05-09 23:20:10|96848.5|96676.9|96846.4|96677.3|96850|96682.5|96842.5|96669.8|44
1652138420000|2022-05-09 23:20:20|96847|96675.7|96840.5|96686.1|96847|96695.8|96835.9|96675.7|39
1652138430000|2022-05-09 23:20:30|96840.8|96687.7|96844.3|96683.8|96845.8|96688.1|96838.8|96681.5|37
1652138440000|2022-05-09 23:20:40|96842.7|96685.3|96837.9|96683.6|96845.4|96699.4|96836.7|96676.2|45
1652138450000|2022-05-09 23:20:50|96838.9|96683.9|96842.3|96679.8|96853.7|96689.1|96834.4|96666.5|49
1652138460000|2022-05-09 23:21:00|96838|96679.7|96836.5|96682.7|96843.2|96686.7|96832.9|96677.6|40
1652138470000|2022-05-09 23:21:10|96835.9|96682.2|96835.8|96694.4|96847.7|96696.9|96833.6|96679.9|41
1652138480000|2022-05-09 23:21:20|96836.8|96694.6|96852.5|96674.9|96866.9|96694.6|96835.7|96659.8|40
1652138490000|2022-05-09 23:21:30|96851.9|96675|96844.2|96680.7|96851.9|96681.2|96844.2|96675|29
1652138500000|2022-05-09 23:21:40|96843.8|96680.3|96843.8|96679.3|96847.5|96680.5|96841.8|96677.6|31
1652138510000|2022-05-09 23:21:50|96844.8|96677.6|96839.6|96684.5|96846.1|96700.2|96832.8|96677.6|32
1652138520000|2022-05-09 23:22:00|96839.5|96685.2|96834.2|96681.4|96843.1|96685.2|96834.1|96681.1|34
1652138530000|2022-05-09 23:22:10|96836.3|96679.5|96833.3|96689.9|96844.6|96695.1|96831|96678|39
1652138540000|2022-05-09 23:22:20|96833.8|96690.2|96835.7|96688.2|96837.6|96690.8|96829.6|96683.3|35
1652138550000|2022-05-09 23:22:30|96834.5|96687.2|96838.9|96664.2|96853.9|96687.7|96834|96653.9|55
1652138560000|2022-05-09 23:22:40|96837.2|96680|96839.3|96684.4|96840.8|96684.4|96833.9|96673.1|44
1652138570000|2022-05-09 23:22:50|96837.1|96684.3|96834.7|96689.4|96842.3|96689.5|96834.7|96670.3|37
1652138580000|2022-05-09 23:23:00|96834.8|96689.1|96839|96675.7|96839|96689.3|96831.6|96675.7|41
1652138590000|2022-05-09 23:23:10|96838.1|96675.8|96835.8|96690.5|96847.6|96694.2|96833.5|96650.4|65
1652138600000|2022-05-09 23:23:20|96836.6|96688.1|96836.8|96681.7|96841.7|96688.5|96833.1|96665.1|61
1652138610000|2022-05-09 23:23:30|96837.7|96681.9|96850.3|96679.5|96856.8|96682|96837.7|96656.8|62
1652138620000|2022-05-09 23:23:40|96847.6|96682.1|96843.2|96680.4|96852.4|96682.6|96841.8|96678.6|37
1652138630000|2022-05-09 23:23:50|96844.2|96678.5|96838.8|96694.8|96844.8|96695.4|96836.9|96678.5|61
1652138640000|2022-05-09 23:24:00|96833.8|96694.6|96834.8|96691.9|96838.7|96698.6|96833.8|96691.9|24
1652138650000|2022-05-09 23:24:10|96839|96683.9|96834.9|96704.8|96839|96706.9|96833.1|96683.3|27
1652138660000|2022-05-09 23:24:20|96833.2|96701.7|96843.4|96699.8|96852.4|96709.1|96833.2|96683.7|40
1652138670000|2022-05-09 23:24:30|96843.7|96694.9|96839.4|96692.6|96844.4|96702|96834.5|96690.7|40
1652138680000|2022-05-09 23:24:40|96840.6|96693.5|96841.5|96700.9|96869|96701.1|96840.1|96664.5|60
1652138690000|2022-05-09 23:24:50|96841.9|96699.9|96839.9|96689.2|96862|96701.3|96839.6|96645.3|46
1652138700000|2022-05-09 23:25:00|96840.4|96688.1|96857.7|96684.6|96867.6|96698.3|96840.4|96665.1|59
1652138710000|2022-05-09 23:25:10|96857.8|96686.7|96856.9|96695.2|96861.9|96699.3|96848.5|96686.6|39
1652138720000|2022-05-09 23:25:20|96858.5|96696.3|96857.1|96692.1|96862.1|96696.3|96852.7|96691.8|27
1652138730000|2022-05-09 23:25:30|96856.9|96693.7|96844.6|96701|96857.5|96714.1|96843.7|96693.2|38
1652138740000|2022-05-09 23:25:40|96844.5|96701.1|96855.5|96693.1|96862|96710.3|96844.1|96684.1|53
1652138750000|2022-05-09 23:25:50|96860.1|96690.9|96863.3|96663.3|96863.3|96699.5|96835|96663.3|59
1652138760000|2022-05-09 23:26:00|96860.8|96678|96854.8|96678.8|96861.8|96694.5|96839.2|96675.6|66
1652138770000|2022-05-09 23:26:10|96855.3|96678.9|96841.8|96687|96855.3|96692.8|96841.8|96667.3|69
1652138780000|2022-05-09 23:26:20|96841.6|96685.3|96845.1|96684.2|96853.6|96687.5|96841.2|96681|45
1652138790000|2022-05-09 23:26:30|96842.8|96683.8|96839.9|96691.9|96850|96697.5|96838.8|96683.2|24
1652138800000|2022-05-09 23:26:40|96840.2|96692.5|96832.6|96688.9|96846.9|96697|96830.4|96659.5|40
1652138810000|2022-05-09 23:26:50|96832.5|96689.8|96835.7|96693.3|96838.4|96697.4|96830.2|96670|41
1652138820000|2022-05-09 23:27:00|96835.9|96693.5|96845.8|96660.1|96855.9|96693.5|96830.5|96656.8|67
1652138830000|2022-05-09 23:27:10|96845.6|96660.9|96834.2|96691|96850.7|96700.5|96833.4|96660.9|53
1652138840000|2022-05-09 23:27:20|96834.1|96691.3|96841.2|96671.4|96848.2|96691.3|96831.8|96671.4|47
1652138850000|2022-05-09 23:27:30|96851.8|96676|96845.3|96694.5|96853.8|96703.1|96839.6|96673.5|64
1652138860000|2022-05-09 23:27:40|96847.6|96688.2|96844|96694.6|96847.6|96697.8|96840.8|96688.2|34
1652138870000|2022-05-09 23:27:50|96843.4|96696.2|96835|96700.4|96843.4|96707.3|96834.7|96692.5|19
1652138880000|2022-05-09 23:28:00|96833.5|96700.2|96842.3|96689.8|96872.7|96700.7|96833.5|96668.1|43
1652138890000|2022-05-09 23:28:10|96842.4|96689.9|96840.3|96695.9|96861|96704.6|96837.6|96676.7|53
1652138900000|2022-05-09 23:28:20|96839.6|96697.2|96844.9|96692.7|96851.5|96702|96839.6|96675.9|62
1652138910000|2022-05-09 23:28:30|96844.8|96693.5|96843|96681.7|96849.5|96693.5|96840.8|96671.6|63
1652138920000|2022-05-09 23:28:40|96844.6|96681.4|96844.7|96682.8|96849.2|96683.1|96844.6|96677.1|42
1652138930000|2022-05-09 23:28:50|96845|96683.1|96842.4|96679.8|96845.3|96684.5|96842.4|96677.5|24
1652138940000|2022-05-09 23:29:00|96842.3|96679.6|96834.5|96690.1|96842.3|96698.6|96831.7|96679.6|33
1652138950000|2022-05-09 23:29:10|96834.9|96689.9|96844.3|96681.9|96846.4|96692.9|96832.7|96681.1|23
1652138960000|2022-05-09 23:29:20|96844.1|96681.7|96839.4|96682.1|96845.8|96683.4|96839|96679.4|31
1652138970000|2022-05-09 23:29:30|96840.8|96682.6|96838.9|96682.6|96840.8|96698.1|96825.9|96682.6|40
1652138980000|2022-05-09 23:29:40|96839.4|96682.8|96835.4|96695.9|96850.4|96696.6|96832.8|96667.6|59
1652138990000|2022-05-09 23:29:50|96836.6|96693.9|96841.4|96677.3|96857.7|96694.1|96833.9|96657.7|67
1652139000000|2022-05-09 23:30:00|96839.9|96680.6|96818.9|96671.3|96848|96690.1|96811.2|96650.3|62
1652139010000|2022-05-09 23:30:10|96819.4|96673.5|96825.2|96675|96846.2|96686.2|96809.7|96646.2|56
1652139020000|2022-05-09 23:30:20|96824|96677.3|96823.4|96683.5|96824.8|96684.8|96817.2|96672.5|51
1652139030000|2022-05-09 23:30:30|96823.5|96683.6|96852.5|96679.4|96883.8|96705.2|96813.7|96673.7|63
1652139040000|2022-05-09 23:30:40|96848.4|96682|96823.2|96687.5|96880.8|96693|96820.8|96672.9|67
1652139050000|2022-05-09 23:30:50|96825.6|96679.2|96838.8|96685.6|96878.6|96706.9|96822.7|96671.3|79
1652139060000|2022-05-09 23:31:00|96838.5|96687.3|96816.4|96671.8|96841.4|96696.1|96816.4|96660.4|54
1652139070000|2022-05-09 23:31:10|96816.9|96671.7|96855.7|96688.6|96870.1|96694.6|96816.9|96671|58
1652139080000|2022-05-09 23:31:20|96850.5|96690|96819.5|96674.6|96850.5|96698|96819.5|96670|65
1652139090000|2022-05-09 23:31:30|96819.4|96674.3|96833.6|96676.5|96873.5|96693|96816.3|96661.7|79
1652139100000|2022-05-09 23:31:40|96836.9|96675|96834.7|96668.6|96852.2|96694.1|96809.4|96666.7|71
1652139110000|2022-05-09 23:31:50|96835|96662.8|96835.7|96677.1|96871.4|96681.6|96810.6|96657.3|46
1652139120000|2022-05-09 23:32:00|96834.6|96679.7|96813.5|96674.3|96840.8|96681.7|96810.8|96672.6|44
1652139130000|2022-05-09 23:32:10|96814.1|96675.2|96836.6|96672|96873.8|96685.4|96814.1|96665.8|63
1652139140000|2022-05-09 23:32:20|96838.1|96673.5|96832.5|96674.7|96873.1|96684|96812.1|96663.5|74
1652139150000|2022-05-09 23:32:30|96822.2|96675.4|96816.9|96672.5|96861.2|96682.5|96810.6|96666.2|66
1652139160000|2022-05-09 23:32:40|96810|96663.2|96875.3|96675.3|96875.3|96679.9|96808.6|96655.8|77
1652139170000|2022-05-09 23:32:50|96863.8|96676.8|96826.7|96662.5|96863.8|96678.9|96826.7|96653.4|55
1652139180000|2022-05-09 23:33:00|96826.3|96661.8|96825.9|96668|96834.1|96671.4|96812|96652.5|63
1652139190000|2022-05-09 23:33:10|96825.2|96666.9|96823.3|96666.3|96825.6|96668.3|96822.8|96664.9|34
1652139200000|2022-05-09 23:33:20|96824.6|96667.2|96818.1|96668.2|96872.8|96673.5|96811.8|96644.6|63
1652139210000|2022-05-09 23:33:30|96817.7|96668.9|96819.8|96670|96864.2|96680.9|96806.7|96656.4|70
1652139220000|2022-05-09 23:33:40|96819.1|96668.7|96834.5|96661.9|96871.2|96676.2|96814.2|96654.3|67
1652139230000|2022-05-09 23:33:50|96819.9|96662.2|96828.6|96664.4|96870.4|96691|96819.4|96653.9|80
1652139240000|2022-05-09 23:34:00|96825.4|96663.7|96818.2|96665.6|96859.4|96685.4|96811.5|96650.2|68
1652139250000|2022-05-09 23:34:10|96818.5|96665.1|96814.1|96662.7|96853.3|96680.6|96806|96658.2|61
1652139260000|2022-05-09 23:34:20|96814.7|96661.6|96846.8|96677.2|96872|96677.9|96810.2|96656.6|76
1652139270000|2022-05-09 23:34:30|96840.3|96666.6|96824.7|96665.5|96861.8|96681.2|96807.9|96653.9|75
1652139280000|2022-05-09 23:34:40|96823.9|96665.3|96850.8|96681.4|96875.4|96688.1|96807.8|96644.1|75
1652139290000|2022-05-09 23:34:50|96855.6|96680.8|96806.4|96642.4|96855.6|96686.4|96792|96636.3|70
1652139300000|2022-05-09 23:35:00|96804.5|96644.2|96821.9|96658.2|96862|96672.3|96802.2|96639.1|69
1652139310000|2022-05-09 23:35:10|96822.1|96656.4|96804.7|96647.5|96827.1|96668.4|96797.1|96641.3|34
1652139320000|2022-05-09 23:35:20|96802.2|96647.1|96796.9|96647.8|96816.1|96650.6|96796.3|96638.6|31
1652139330000|2022-05-09 23:35:30|96798.2|96645.6|96789|96647.6|96823.3|96651.8|96789|96613.7|48
1652139340000|2022-05-09 23:35:40|96789.8|96640.7|96777.4|96640.2|96801.2|96647.9|96765.2|96621.5|69
1652139350000|2022-05-09 23:35:50|96778.7|96639.4|96780.3|96633.9|96796.5|96687.6|96730.1|96625|56
1652139360000|2022-05-09 23:36:00|96781.8|96632.7|96729.4|96679.4|96781.8|96684.7|96727.8|96632|46
1652139370000|2022-05-09 23:36:10|96729.7|96679.7|96772|96641.6|96775.8|96683.6|96727|96641.1|33
1652139380000|2022-05-09 23:36:20|96772.1|96641.7|96816.2|96650.2|96844.2|96672.3|96770.5|96632.9|61
1652139390000|2022-05-09 23:36:30|96816.4|96650.1|96792.8|96638.6|96844.1|96688.4|96738.4|96619.4|59
1652139400000|2022-05-09 23:36:40|96787|96642.1|96808.4|96642.8|96829.2|96653|96784.6|96629.2|62
1652139410000|2022-05-09 23:36:50|96807.6|96644.6|96810.5|96636.2|96841.3|96683.1|96733.1|96611.4|68
1652139420000|2022-05-09 23:37:00|96817.7|96626.1|96809.2|96643.3|96817.7|96662.8|96799.9|96626.1|46
1652139430000|2022-05-09 23:37:10|96807.7|96646.3|96838.8|96638.8|96838.8|96651.1|96772.6|96621.9|66
1652139440000|2022-05-09 23:37:20|96848.9|96648.9|96817.9|96643.4|96848.9|96649.6|96813.5|96616.6|37
1652139450000|2022-05-09 23:37:30|96816|96642.6|96803.4|96636.1|96824.9|96651.9|96784.9|96629.8|56
1652139460000|2022-05-09 23:37:40|96805.9|96637.1|96831|96652.1|96845.4|96659.5|96788.7|96632.1|66
1652139470000|2022-05-09 23:37:50|96835.2|96663.2|96850.7|96650.7|96853.7|96670.1|96789.8|96639.2|79
1652139480000|2022-05-09 23:38:00|96858.5|96658.5|96840.3|96645|96862|96662|96788.3|96627.6|80
1652139490000|2022-05-09 23:38:10|96835.4|96640.1|96784|96638.2|96854|96654|96780.5|96623.8|71
1652139500000|2022-05-09 23:38:20|96804.2|96630.4|96799.5|96631|96808.3|96643.5|96786.6|96626.3|38
1652139510000|2022-05-09 23:38:30|96795.9|96633.5|96791.7|96633.5|96803.9|96638.1|96790.4|96627.3|36
1652139520000|2022-05-09 23:38:40|96792.5|96633.6|96775.3|96638.7|96840.6|96649|96773.9|96624.5|53
1652139530000|2022-05-09 23:38:50|96777.9|96629.5|96809.7|96627.1|96850.3|96659.7|96771.1|96620.3|70
1652139540000|2022-05-09 23:39:00|96803.8|96632.2|96795|96645.7|96847.9|96651.4|96782.9|96621.6|76
1652139550000|2022-05-09 23:39:10|96794.6|96646.2|96832.8|96632.8|96832.8|96655.7|96767.4|96625.4|47
1652139560000|2022-05-09 23:39:20|96808.2|96629.2|96731.4|96681.4|96808.2|96683.1|96728.7|96604.3|59
1652139570000|2022-05-09 23:39:30|96772.6|96640.2|96808.7|96655|96835.8|96683.2|96732|96605.1|63
1652139580000|2022-05-09 23:39:40|96807|96656.8|96804.7|96655|96831.1|96658.9|96797.2|96635|26
1652139590000|2022-05-09 23:39:50|96801.4|96650.4|96729.7|96679.7|96811.5|96679.7|96728.6|96611.5|69
1652139600000|2022-05-09 23:40:00|96781|96654.7|96833.4|96635.9|96844|96689.5|96732.3|96624.5|70
1652139610000|2022-05-09 23:40:10|96801.3|96639.1|96781.8|96639.6|96844.9|96646.2|96779.5|96620.1|59
1652139620000|2022-05-09 23:40:20|96780|96637.7|96734.1|96684.1|96780.1|96685.8|96734.1|96637.7|25
1652139630000|2022-05-09 23:40:30|96734.9|96684.9|96784.6|96644.1|96832.1|96685.2|96734.3|96623.4|52
1652139640000|2022-05-09 23:40:40|96785.3|96643.4|96783.8|96638.5|96813.6|96684.7|96734.4|96628.5|58
1652139650000|2022-05-09 23:40:50|96783.7|96638.6|96730.3|96680.3|96783.7|96683.5|96729.2|96638.4|41
1652139660000|2022-05-09 23:41:00|96781.8|96624.4|96768.3|96631.4|96781.8|96675.2|96723.2|96617.8|63
1652139670000|2022-05-09 23:41:10|96767|96632|96805.5|96625.9|96818.1|96643.5|96766.8|96620.6|66
1652139680000|2022-05-09 23:41:20|96792.5|96628|96794.4|96645.9|96835.2|96654.1|96782.1|96625.1|54
1652139690000|2022-05-09 23:41:30|96796.3|96645.4|96780.7|96630.3|96828.8|96645.4|96768.1|96624.9|62
1652139700000|2022-05-09 23:41:40|96781.3|96629.8|96764.7|96636.6|96781.3|96675.3|96724.1|96626.4|52
1652139710000|2022-05-09 23:41:50|96764|96637.6|96778.3|96628.5|96807.3|96676.2|96726|96626.4|61
1652139720000|2022-05-09 23:42:00|96792.7|96632.5|96795.2|96640|96825|96651.9|96767.6|96615.3|78
1652139730000|2022-05-09 23:42:10|96804.3|96633.1|96767.8|96622.4|96806.9|96640.4|96762.7|96584.7|69
1652139740000|2022-05-09 23:42:20|96767.6|96622.6|96792.8|96623.6|96816.6|96639.8|96749.1|96603.7|65
1652139750000|2022-05-09 23:42:30|96787.8|96619.5|96794.5|96627.3|96818.5|96640.7|96774|96611.7|80
1652139760000|2022-05-09 23:42:40|96788.7|96623.2|96781.7|96621.3|96817.3|96629.1|96768.7|96605|78
1652139770000|2022-05-09 23:42:50|96772.7|96624.1|96758.6|96615.9|96778.8|96633.4|96757|96609.5|53
1652139780000|2022-05-09 23:43:00|96758.9|96616.3|96752.7|96613.2|96770.4|96626.2|96751.2|96608.9|59
1652139790000|2022-05-09 23:43:10|96752.3|96612.8|96746.1|96615.9|96752.3|96657.3|96706.3|96610.5|36
1652139800000|2022-05-09 23:43:20|96744.5|96615.4|96752.6|96606.8|96761.4|96616.9|96740.6|96591|39
1652139810000|2022-05-09 23:43:30|96749.2|96608.5|96769.3|96589.9|96770.5|96616.8|96740.5|96583.1|53
1652139820000|2022-05-09 23:43:40|96768.8|96590.5|96732.7|96594.9|96769.7|96607.4|96729.2|96584.8|57
1652139830000|2022-05-09 23:43:50|96735.5|96593.1|96734.8|96586.8|96762|96594.3|96725.9|96568.6|53
1652139840000|2022-05-09 23:44:00|96734.6|96581.2|96731.3|96600|96753.9|96600.6|96723.3|96568.5|61
1652139850000|2022-05-09 23:44:10|96731.4|96599.9|96748.1|96586.5|96758.3|96602.2|96730.1|96576.2|50
1652139860000|2022-05-09 23:44:20|96738.8|96588.2|96735.2|96588.2|96738.8|96593.7|96733.2|96584.6|39
1652139870000|2022-05-09 23:44:30|96735.3|96588.3|96724.9|96599.2|96735.7|96636.2|96686.2|96587.4|27
1652139880000|2022-05-09 23:44:40|96724.7|96599.1|96733.3|96593|96737.8|96635.3|96684.2|96591.2|24
1652139890000|2022-05-09 23:44:50|96734.3|96591.8|96738.1|96588.4|96739.9|96593.7|96733.4|96586|31
1652139900000|2022-05-09 23:45:00|96738|96588.3|96734.7|96593.3|96746.7|96638.2|96687.5|96567.9|53
1652139910000|2022-05-09 23:45:10|96734.1|96592.7|96679.2|96629.2|96736|96635.8|96678.9|96588.8|45
1652139920000|2022-05-09 23:45:20|96718.2|96590.4|96719.7|96586.7|96737.7|96631.2|96677.2|96567.2|39
1652139930000|2022-05-09 23:45:30|96719.8|96589.8|96676.1|96626.1|96720.2|96626.6|96675.3|96587.4|29
1652139940000|2022-05-09 23:45:40|96676.8|96626.8|96676.1|96626.1|96676.8|96626.8|96675.1|96625.1|17
1652139950000|2022-05-09 23:45:50|96714.4|96587.7|96678.5|96628.5|96728.7|96636.3|96678.2|96576.4|39
1652139960000|2022-05-09 23:46:00|96680.8|96630.8|96674.2|96624.2|96727.3|96630.8|96673.6|96568.6|47
1652139970000|2022-05-09 23:46:10|96674.7|96624.7|96672.1|96622.1|96722.2|96624.8|96665.7|96573.7|48
1652139980000|2022-05-09 23:46:20|96671.8|96621.8|96715|96583.8|96718.2|96623.1|96671.4|96577.1|29
1652139990000|2022-05-09 23:46:30|96714.3|96584.2|96667|96617|96714.3|96620|96666.9|96571.3|35
1652140000000|2022-05-09 23:46:40|96665.5|96615.5|96715.2|96571.5|96716|96618.2|96664.6|96569.2|29
1652140010000|2022-05-09 23:46:50|96671.6|96621.6|96669.8|96619.8|96718.1|96623|96659.2|96565.4|48
1652140020000|2022-05-09 23:47:00|96669.7|96619.7|96665|96615|96707.8|96620.1|96664|96579.5|36
1652140030000|2022-05-09 23:47:10|96665.1|96615.1|96665.1|96615.1|96709|96616.2|96662.5|96571.9|30
1652140040000|2022-05-09 23:47:20|96664.7|96614.7|96664.3|96614.3|96718.5|96617.8|96661.3|96564|33
1652140050000|2022-05-09 23:47:30|96664.9|96614.9|96667.9|96617.9|96671|96621|96664.9|96614.9|33
1652140060000|2022-05-09 23:47:40|96668.9|96618.9|96711.1|96584.3|96720.9|96625.2|96668.9|96578.9|29
1652140070000|2022-05-09 23:47:50|96711.7|96584.2|96670.4|96620.4|96720.3|96624.4|96664.1|96567.6|34
1652140080000|2022-05-09 23:48:00|96670.6|96620.6|96671.6|96621.6|96672|96622|96669.3|96619.3|41
1652140090000|2022-05-09 23:48:10|96671.7|96621.7|96671.5|96621.5|96672.6|96622.6|96669.6|96619.6|32
1652140100000|2022-05-09 23:48:20|96671.1|96621.1|96670.3|96620.3|96671.9|96621.9|96669.3|96619.3|25
1652140110000|2022-05-09 23:48:30|96670.9|96620.9|96673.5|96623.5|96722.2|96623.6|96670.9|96570.2|40
1652140120000|2022-05-09 23:48:40|96673|96623|96676.3|96626.3|96718.5|96629.5|96672.7|96582.5|44
1652140130000|2022-05-09 23:48:50|96677.3|96627.3|96681.9|96631.9|96682.1|96632.1|96677.3|96627.3|36
1652140140000|2022-05-09 23:49:00|96682.1|96632.1|96766.4|96583.8|96766.4|96650.2|96680.9|96583.8|65
1652140150000|2022-05-09 23:49:10|96695.7|96645.7|96680.3|96630.3|96754.8|96645.7|96678.5|96574.9|58
1652140160000|2022-05-09 23:49:20|96680.2|96630.2|96675.1|96625.1|96717|96630.2|96674.6|96585.9|43
1652140170000|2022-05-09 23:49:30|96675.5|96625.5|96775.5|96591.5|96775.5|96641.4|96673.7|96585.3|66
1652140180000|2022-05-09 23:49:40|96772.2|96593.2|96760|96604.8|96789.7|96616.3|96748.1|96591.6|74
1652140190000|2022-05-09 23:49:50|96776.6|96615.1|96776.2|96627.4|96803.8|96660|96710|96600.6|74
1652140200000|2022-05-09 23:50:00|96788.6|96613|96751.8|96619.9|96803|96668.1|96718.1|96605.3|76
1652140210000|2022-05-09 23:50:10|96751.6|96619.3|96750|96618.2|96755.7|96660.1|96703.2|96607.4|55
1652140220000|2022-05-09 23:50:20|96750.1|96616.7|96773.8|96615.2|96802.4|96662.5|96707.1|96608.4|70
1652140230000|2022-05-09 23:50:30|96771.6|96617.8|96785.6|96616.7|96787.1|96632.4|96760.8|96612.4|61
1652140240000|2022-05-09 23:50:40|96782.2|96624.8|96761.2|96630.6|96798.9|96670.9|96714.9|96617.6|59
1652140250000|2022-05-09 23:50:50|96764.2|96629.2|96776.2|96629.1|96784.4|96671.8|96720.5|96602.7|61
1652140260000|2022-05-09 23:51:00|96789.4|96633.7|96784.5|96622.7|96791.1|96633.7|96755.1|96609.2|57
1652140270000|2022-05-09 23:51:10|96768.9|96622.2|96757|96623.5|96807.1|96666.8|96714.9|96610.2|76
1652140280000|2022-05-09 23:51:20|96757.8|96624.3|96722.7|96672.7|96795.8|96672.7|96722.7|96619.4|62
1652140290000|2022-05-09 23:51:30|96723.4|96673.4|96758.1|96633.1|96813.4|96676.7|96714.6|96606.5|64
1652140300000|2022-05-09 23:51:40|96759.1|96632.1|96778.2|96629.2|96806|96679.3|96722.6|96621.3|61
1652140310000|2022-05-09 23:51:50|96785.6|96631.3|96766.5|96630|96806.4|96643.9|96761.5|96623.5|73
1652140320000|2022-05-09 23:52:00|96767.2|96628.3|96769.2|96628.7|96823.5|96671.9|96719.6|96614.9|67
1652140330000|2022-05-09 23:52:10|96770.4|96628.3|96766.6|96622.1|96771.6|96670.7|96720.7|96621.4|50
1652140340000|2022-05-09 23:52:20|96766.5|96622.8|96770.1|96626.6|96787.6|96631.2|96758.1|96608.3|54
1652140350000|2022-05-09 23:52:30|96767.3|96628|96790.8|96637|96807.3|96639.1|96760.2|96617.3|58
1652140360000|2022-05-09 23:52:40|96782.7|96637.4|96792.4|96616.6|96797|96668.6|96718.6|96616.6|59
1652140370000|2022-05-09 23:52:50|96788.9|96613.4|96787.9|96629.9|96817.7|96646.1|96768.8|96612.2|62
1652140380000|2022-05-09 23:53:00|96784.4|96633|96762.9|96634.6|96786.9|96673.8|96723.4|96618.2|54
1652140390000|2022-05-09 23:53:10|96763.6|96633.9|96775|96631.1|96785|96636.1|96759.4|96617.3|41
1652140400000|2022-05-09 23:53:20|96771.3|96632.1|96793|96641.7|96809.1|96645.1|96771.3|96624.6|61
1652140410000|2022-05-09 23:53:30|96804.3|96639.8|96765.8|96627.9|96824.5|96639.8|96761.4|96623|65
1652140420000|2022-05-09 23:53:40|96765.1|96630.1|96775.4|96629.6|96786.5|96676.7|96724.5|96627.9|48
1652140430000|2022-05-09 23:53:50|96777.4|96627.4|96771.2|96628.4|96815.1|96646.1|96763.4|96622|66
1652140440000|2022-05-09 23:54:00|96771.6|96627.5|96782.2|96621.2|96803.5|96636.9|96758.5|96598.7|54
1652140450000|2022-05-09 23:54:10|96783.3|96612.3|96778.8|96636.8|96807.2|96648.3|96769.7|96608.9|75
1652140460000|2022-05-09 23:54:20|96777.3|96633.7|96773.5|96629.8|96807.9|96674.8|96722.6|96612.6|68
1652140470000|2022-05-09 23:54:30|96773.3|96629.6|96722.4|96672.4|96780|96673.2|96721.2|96626.8|33
1652140480000|2022-05-09 23:54:40|96722.3|96672.3|96763.7|96634.3|96798.8|96674.5|96721.8|96619|49
1652140490000|2022-05-09 23:54:50|96761.9|96629.9|96761.8|96628.4|96781.4|96670.2|96717.8|96625.3|46
1652140500000|2022-05-09 23:55:00|96760.6|96630.3|96762.1|96621.8|96796.9|96668.9|96713.1|96601.6|56
1652140510000|2022-05-09 23:55:10|96762.2|96621.4|96783.8|96632.1|96817.6|96666.4|96716.2|96612.8|69
1652140520000|2022-05-09 23:55:20|96769.1|96634.3|96767.6|96630.3|96787|96638.6|96766.5|96625.9|57
1652140530000|2022-05-09 23:55:30|96767.5|96630.5|96759|96633|96787|96672.9|96722.9|96605.4|45
1652140540000|2022-05-09 23:55:40|96760.7|96634.7|96791.6|96638.2|96810.4|96677.6|96721.9|96616|67
1652140550000|2022-05-09 23:55:50|96795.9|96640.6|96768|96634.6|96797.2|96640.6|96767.1|96622.5|60
1652140560000|2022-05-09 23:56:00|96767.9|96634.8|96775.4|96629.9|96820.5|96637.5|96762|96609.8|63
1652140570000|2022-05-09 23:56:10|96772|96632.7|96786.8|96630.2|96807.7|96641.5|96768.3|96617.1|62
1652140580000|2022-05-09 23:56:20|96780.4|96625.8|96763.9|96633.3|96795.5|96641.9|96763|96613.2|58
1652140590000|2022-05-09 23:56:30|96765|96632.3|96763.4|96628.1|96796.6|96671.6|96720.6|96615.3|59
1652140600000|2022-05-09 23:56:40|96766.3|96623.3|96778|96623.4|96810.2|96670.3|96713.9|96613|62
1652140610000|2022-05-09 23:56:50|96780.2|96626.9|96768.1|96621.5|96804.6|96633.2|96761.8|96618.5|64
1652140620000|2022-05-09 23:57:00|96767.2|96619.9|96756.6|96627.2|96767.5|96627.8|96752.8|96619.9|34
1652140630000|2022-05-09 23:57:10|96757.3|96627.3|96715.5|96665.5|96797.6|96669.2|96714.3|96594.1|54
1652140640000|2022-05-09 23:57:20|96714.6|96664.6|96758.7|96624.1|96774.6|96665.2|96713.8|96602.1|52
1652140650000|2022-05-09 23:57:30|96759.1|96617.5|96773.4|96623.6|96790.1|96661.6|96711.6|96602.8|71
1652140660000|2022-05-09 23:57:40|96767.9|96623.9|96773.2|96623.1|96799.3|96667.6|96717.2|96606.6|62
1652140670000|2022-05-09 23:57:50|96774.9|96622|96778.8|96614.3|96798.7|96628.1|96743.8|96596.1|56
1652140680000|2022-05-09 23:58:00|96788.9|96617.8|96763.3|96630.8|96801.5|96672.4|96722.4|96617.8|66
1652140690000|2022-05-09 23:58:10|96763|96626.9|96716.9|96666.9|96777.2|96670.4|96716.9|96609.3|47
1652140700000|2022-05-09 23:58:20|96717.8|96667.8|96759.1|96620|96800.3|96668.2|96715.4|96597.4|69
1652140710000|2022-05-09 23:58:30|96761.2|96619.2|96785.7|96633.9|96807.8|96642.7|96749.4|96597|66
1652140720000|2022-05-09 23:58:40|96763.8|96637.8|96731.6|96681.6|96803.9|96681.6|96730.5|96621.3|65
1652140730000|2022-05-09 23:58:50|96731.5|96681.5|96734.6|96684.6|96774.4|96684.6|96731.5|96638.3|35
1652140740000|2022-05-09 23:59:00|96734.5|96684.5|96811.7|96645.1|96822.2|96684.8|96733.9|96612.8|62
1652140750000|2022-05-09 23:59:10|96829.3|96639.8|96780.6|96636|96829.3|96691.3|96740.8|96630.6|70
1652140760000|2022-05-09 23:59:20|96781.6|96636.7|96778.1|96646.5|96812.9|96689.1|96734.7|96608.8|66
1652140770000|2022-05-09 23:59:30|96779.8|96645.8|96778.9|96633.4|96796.9|96685.1|96734.8|96622.9|47
1652140780000|2022-05-09 23:59:40|96778.7|96633.3|96788.5|96637.6|96817.6|96643.3|96771.1|96611.8|51
1652140790000|2022-05-09 23:59:50|96784.8|96635.8|96815.8|96640.2|96820.9|96653.5|96780.4|96611.2|55
1652140800000|2022-05-10 00:00:00|96826.5|96643.4|96798.3|96650.7|96829.1|96663.8|96782.4|96615.2|80
1652140810000|2022-05-10 00:00:10|96797.6|96648.9|96798.3|96644.1|96818.4|96655.8|96782.6|96621.3|72
1652140820000|2022-05-10 00:00:20|96811.7|96641.8|96822.8|96662.6|96852.4|96678.6|96808.3|96624.4|73
1652140830000|2022-05-10 00:00:30|96823.3|96659.7|96844.2|96673|96860.4|96693.7|96806.7|96651.9|77
1652140840000|2022-05-10 00:00:40|96844.4|96666.6|96850.4|96679.9|96855.5|96695.8|96826.5|96661.9|72
1652140850000|2022-05-10 00:00:50|96848|96679.6|96859.9|96659.9|96866.8|96698.3|96834.5|96652.5|76
1652140860000|2022-05-10 00:01:00|96850.4|96653.3|96860.6|96693.1|96881.6|96703.1|96841|96649.1|74
1652140870000|2022-05-10 00:01:10|96861|96693.5|96876.7|96704.7|96906.7|96723.4|96843.9|96693.4|72
1652140880000|2022-05-10 00:01:20|96874.7|96713.2|96894.1|96694.1|96904.9|96725.9|96867.4|96688.4|59
1652140890000|2022-05-10 00:01:30|96884.5|96703.1|96879.2|96726.2|96903.8|96736.8|96865.4|96693.7|73
1652140900000|2022-05-10 00:01:40|96878.3|96725.3|96889.6|96736.6|96908.8|96736.9|96871|96711.3|70
1652140910000|2022-05-10 00:01:50|96888.5|96738.1|96880.5|96700.5|96899.5|96741.1|96864.9|96695|67
1652140920000|2022-05-10 00:02:00|96881|96699.3|96873|96719.3|96889.2|96733.3|96864.7|96682|67
1652140930000|2022-05-10 00:02:10|96877|96717.6|96858.4|96707.8|96895.9|96740.2|96852|96670|72
1652140940000|2022-05-10 00:02:20|96858.6|96706.7|96879|96730.1|96913.6|96737.4|96857.1|96687.4|74
1652140950000|2022-05-10 00:02:30|96884.5|96722.8|96886.8|96742.5|96891.8|96781.6|96829.5|96722.8|67
1652140960000|2022-05-10 00:02:40|96885.5|96742.4|96897.2|96744.9|96902|96785.2|96831.4|96736.8|59
1652140970000|2022-05-10 00:02:50|96899.6|96741.8|96897.2|96750.6|96899.6|96789.1|96835.3|96739.4|59
1652140980000|2022-05-10 00:03:00|96896.3|96749|96877.2|96749|96896.8|96792.3|96842.3|96747.3|56
1652140990000|2022-05-10 00:03:10|96877.4|96749.2|96863.2|96733.4|96877.4|96788.2|96827.4|96732.7|49
1652141000000|2022-05-10 00:03:20|96862.8|96733.5|96814.1|96764.1|96872.1|96766.4|96814.1|96715.9|67
1652141010000|2022-05-10 00:03:30|96813.6|96763.6|96809.7|96759.7|96864.5|96764.7|96805.3|96709.1|52
1652141020000|2022-05-10 00:03:40|96809.8|96759.8|96838.5|96710.4|96845.1|96760.2|96803.4|96710.1|61
1652141030000|2022-05-10 00:03:50|96838.8|96711.4|96841.1|96698|96847.2|96714.1|96837.7|96697|53
1652141040000|2022-05-10 00:04:00|96840.2|96697.5|96841.6|96699.5|96853.1|96709|96837.4|96696|57
1652141050000|2022-05-10 00:04:10|96842.1|96701.3|96838.1|96693.5|96850.5|96712.7|96836|96692.4|57
1652141060000|2022-05-10 00:04:20|96838|96693.4|96845.7|96704.6|96850.1|96755.5|96803.9|96692.9|59
1652141070000|2022-05-10 00:04:30|96847|96704.7|96794.8|96744.8|96849|96744.8|96794.8|96701.4|49
1652141080000|2022-05-10 00:04:40|96833.3|96708.1|96831.8|96703.1|96842.8|96746.9|96794.8|96699.2|54
1652141090000|2022-05-10 00:04:50|96831.9|96703.5|96828.1|96698.2|96842.1|96742.4|96788.1|96685.3|52
1652141100000|2022-05-10 00:05:00|96827.9|96699.4|96823|96695.2|96831.8|96741|96786.4|96693.2|55
1652141110000|2022-05-10 00:05:10|96825.3|96696.6|96821|96691.3|96825.4|96735.2|96785.2|96682|37
1652141120000|2022-05-10 00:05:20|96821.3|96689.8|96795|96745|96833.4|96747.2|96792.1|96689.8|50
1652141130000|2022-05-10 00:05:30|96792.9|96742.9|96832.8|96696.9|96832.8|96745.8|96792.9|96696|39
1652141140000|2022-05-10 00:05:40|96832.7|96698.7|96829.1|96700.9|96832.7|96741.3|96791.3|96697.5|40
1652141150000|2022-05-10 00:05:50|96829.4|96699|96835.4|96704.5|96839.6|96748.4|96791|96698|57
1652141160000|2022-05-10 00:06:00|96834.5|96702.8|96832.5|96694.3|96835.1|96704.5|96830.2|96693.2|46
1652141170000|2022-05-10 00:06:10|96826.4|96689|96833.1|96680.5|96842.2|96739.9|96786.1|96677.5|65
1652141180000|2022-05-10 00:06:20|96835.2|96676.3|96813.7|96687.8|96835.6|96733.1|96774.1|96676.3|61
1652141190000|2022-05-10 00:06:30|96815.5|96687.1|96815.5|96679.7|96820.7|96753.9|96772.1|96678.5|65
1652141200000|2022-05-10 00:06:40|96816.7|96681.6|96826.1|96674.8|96826.4|96727.9|96774.6|96671.6|52
1652141210000|2022-05-10 00:06:50|96817.3|96673.5|96808.9|96675.2|96817.7|96679.5|96806.8|96670.8|57
1652141220000|2022-05-10 00:07:00|96809.6|96676.5|96817.1|96680.3|96823.8|96725.2|96775.2|96666.6|68
1652141230000|2022-05-10 00:07:10|96818.1|96676.3|96820|96682.1|96825.4|96682.9|96813.1|96674.9|46
1652141240000|2022-05-10 00:07:20|96819.5|96681.6|96823.6|96696.5|96832.4|96733.7|96783.7|96676|59
1652141250000|2022-05-10 00:07:30|96823.2|96696.2|96831.7|96698.3|96831.8|96739.3|96785.9|96687|52
1652141260000|2022-05-10 00:07:40|96831.8|96697.7|96829.2|96698.7|96831.8|96701.2|96826.4|96694.7|46
1652141270000|2022-05-10 00:07:50|96829.5|96699.1|96835.4|96699.6|96837.9|96743.8|96793.5|96696.2|52
1652141280000|2022-05-10 00:08:00|96835.2|96698.6|96838.1|96708.2|96842|96714|96833.3|96698.6|59
1652141290000|2022-05-10 00:08:10|96838.5|96707.1|96841.8|96704.8|96847.1|96707.8|96837.2|96699.7|35
1652141300000|2022-05-10 00:08:20|96839.4|96706.4|96837|96705.8|96840.8|96749.4|96793.9|96704.3|45
1652141310000|2022-05-10 00:08:30|96837.2|96705.9|96807.5|96757.5|96851.9|96760.9|96805.4|96700.1|55
1652141320000|2022-05-10 00:08:40|96808|96758|96808.3|96758.3|96810.7|96760.7|96806.2|96756.2|34
1652141330000|2022-05-10 00:08:50|96808|96758|96853.8|96714.6|96858.1|96758.9|96808|96710.4|33
1652141340000|2022-05-10 00:09:00|96853.6|96714.3|96851.1|96714.9|96853.9|96760.6|96808.3|96714.1|33
1652141350000|2022-05-10 00:09:10|96851.2|96715.1|96808.4|96758.4|96851.2|96759.2|96801.3|96709.5|42
1652141360000|2022-05-10 00:09:20|96808.5|96758.5|96806.7|96756.7|96849.2|96758.5|96803.7|96715.3|45
1652141370000|2022-05-10 00:09:30|96844.9|96718.3|96842|96716|96844.9|96756|96804.2|96715.9|25
1652141380000|2022-05-10 00:09:40|96841.8|96715.8|96806.7|96756.7|96848.9|96757.8|96806.7|96713.3|38
1652141390000|2022-05-10 00:09:50|96806.9|96756.9|96808.4|96758.4|96847.5|96759|96806.7|96719.6|25
1652141400000|2022-05-10 00:10:00|96808.1|96758.1|96809.5|96759.5|96844.9|96760.1|96806.4|96719.2|36
1652141410000|2022-05-10 00:10:10|96808.8|96758.8|96808.8|96758.8|96810.1|96760.1|96807.4|96757.4|26
1652141420000|2022-05-10 00:10:20|96808.7|96758.7|96808|96758|96845.5|96761.3|96807.3|96715.8|44
1652141430000|2022-05-10 00:10:30|96804.3|96754.3|96868.9|96740.5|96869|96779.2|96804.3|96719.8|61
1652141440000|2022-05-10 00:10:40|96869.6|96740.2|96878.2|96751.4|96878.2|96789.8|96830.5|96733|64
1652141450000|2022-05-10 00:10:50|96878.1|96750.2|96841.9|96791.9|96880.6|96794.3|96840.3|96749|49
1652141460000|2022-05-10 00:11:00|96842|96792|96874.9|96743.7|96881|96792.4|96833.8|96741.2|55
1652141470000|2022-05-10 00:11:10|96874.2|96744.9|96872.1|96743.3|96874.2|96793|96833.1|96742.7|53
1652141480000|2022-05-10 00:11:20|96872.2|96743.4|96878.3|96744.2|96883.5|96790.8|96839|96741.7|59
1652141490000|2022-05-10 00:11:30|96877.6|96743.6|96873.2|96744.4|96884.2|96788.8|96830.4|96734.3|55
1652141500000|2022-05-10 00:11:40|96873.9|96743.3|96844.4|96794.4|96886|96799.6|96842|96743.3|58
1652141510000|2022-05-10 00:11:50|96844.5|96794.5|96882.6|96756.8|96893|96794.5|96843.1|96752.9|42
1652141520000|2022-05-10 00:12:00|96882.4|96756.7|96847.4|96797.4|96904.4|96807.1|96845.1|96756.3|66
1652141530000|2022-05-10 00:12:10|96847|96797|96881.4|96750.9|96894|96797.6|96844.6|96747.6|45
1652141540000|2022-05-10 00:12:20|96889.3|96747.5|96836.3|96786.3|96890.2|96786.3|96835.4|96742.5|49
1652141550000|2022-05-10 00:12:30|96836.9|96786.9|96840.2|96790.2|96873.2|96791.3|96835.2|96744.4|42
1652141560000|2022-05-10 00:12:40|96839.2|96789.2|96838.5|96788.5|96876|96789.7|96837.3|96750.8|36
1652141570000|2022-05-10 00:12:50|96838.1|96788.1|96876.4|96750.5|96879|96788.1|96837.1|96746.8|38
1652141580000|2022-05-10 00:13:00|96876.3|96750.4|96873.5|96741.3|96878.6|96791.4|96839.1|96739.2|49
1652141590000|2022-05-10 00:13:10|96872.8|96739.1|96873.6|96739.9|96874.2|96745.6|96871.3|96738.1|38
1652141600000|2022-05-10 00:13:20|96873.7|96740|96869.5|96743.9|96876.1|96789.2|96831|96740|47
1652141610000|2022-05-10 00:13:30|96870.4|96743.3|96833.6|96783.6|96870.4|96784.3|96831.4|96740.3|32
1652141620000|2022-05-10 00:13:40|96834|96784|96833.9|96783.9|96870.9|96784.1|96831.9|96744.4|22
1652141630000|2022-05-10 00:13:50|96834.1|96784.1|96834.1|96784.1|96838.5|96788.5|96833.6|96783.6|37
1652141640000|2022-05-10 00:14:00|96834.8|96784.8|96875.3|96743.4|96876|96785.8|96831.3|96738.6|47
1652141650000|2022-05-10 00:14:10|96874.5|96745.1|96875.9|96747.9|96878.1|96789.8|96836.6|96741|57
1652141660000|2022-05-10 00:14:20|96876.4|96749.1|96894.3|96761.6|96894.3|96804.9|96838.3|96749.1|45
1652141670000|2022-05-10 00:14:30|96892|96764.3|96856.9|96806.9|96894.2|96807.6|96853.2|96761.7|57
1652141680000|2022-05-10 00:14:40|96856.4|96806.4|96853.1|96803.1|96892.6|96810.1|96852.4|96764.4|45
1652141690000|2022-05-10 00:14:50|96853.2|96803.2|96897.5|96767.8|96903.6|96815.8|96853.1|96758.8|60
1652141700000|2022-05-10 00:15:00|96860.5|96810.5|96942.2|96804|96945.9|96850.9|96860.1|96771.3|75
1652141710000|2022-05-10 00:15:10|96940.2|96807.6|96953.5|96819|96966.1|96865.4|96915.4|96802.4|70
1652141720000|2022-05-10 00:15:20|96951.2|96820.7|96968.3|96836.3|96988.4|96873.2|96921.4|96817|71
1652141730000|2022-05-10 00:15:30|96970|96835.3|96958.8|96833.3|96970.4|96874.7|96919.9|96825.9|65
1652141740000|2022-05-10 00:15:40|96960.4|96831.5|96923.2|96787.1|96960.4|96868|96890.1|96785.6|70
1652141750000|2022-05-10 00:15:50|96922.4|96786.9|96933.5|96799|96937.5|96803.1|96922.4|96786.9|69
1652141760000|2022-05-10 00:16:00|96931.4|96800.3|96958|96830.3|96984.2|96880.5|96892.7|96798.2|75
1652141770000|2022-05-10 00:16:10|96920.9|96870.9|96977.4|96848.1|96984.2|96896.2|96916.4|96817.8|71
1652141780000|2022-05-10 00:16:20|96977|96888.2|96940.2|96890.2|96981.4|96891.2|96932.8|96842.1|73
1652141790000|2022-05-10 00:16:30|96939.9|96889.9|96949.9|96899.9|96997.7|96899.9|96931.6|96830.9|71
1652141800000|2022-05-10 00:16:40|96989.3|96860.4|96980|96930|97071.4|96958.1|96930.4|96831.4|79
1652141810000|2022-05-10 00:16:50|97035.8|96880.8|97019.7|96969.7|97055.6|96970.9|96988.2|96871.2|79
1652141820000|2022-05-10 00:17:00|97019.9|96969.9|97044.6|96915.2|97082.5|96969.9|97007|96882.5|79
1652141830000|2022-05-10 00:17:10|97005|96915.3|97006.7|96956.7|97060.4|96957.3|96998.8|96903.8|76
1652141840000|2022-05-10 00:17:20|97006.6|96956.6|97012|96962|97059.1|96963.2|96999.7|96901.6|75
1652141850000|2022-05-10 00:17:30|97012.5|96962.5|97046.3|96915.6|97058.3|96970.6|97002.7|96907.1|68
1652141860000|2022-05-10 00:17:40|97046.2|96913.4|97013.2|96963.2|97054.7|96963.5|97001.3|96911.1|74
1652141870000|2022-05-10 00:17:50|97013.6|96963.6|96999.4|96949.4|97055.3|96966.6|96992.8|96896.3|74
1652141880000|2022-05-10 00:18:00|96998.8|96948.8|96995|96945|97032.8|96949.3|96990.2|96895.3|73
1652141890000|2022-05-10 00:18:10|96994.8|96944.8|97009|96878.6|97030|96948.8|96976.2|96878.6|69
1652141900000|2022-05-10 00:18:20|96974.5|96924.5|97019.6|96892.4|97023.2|96930.5|96968.7|96880.2|66
1652141910000|2022-05-10 00:18:30|97020.7|96893.9|96984.3|96934.3|97049.2|96936|96981.3|96856|65
1652141920000|2022-05-10 00:18:40|96985.5|96935.5|96978.6|96928.6|97018.9|96936|96977.8|96884.3|72
1652141930000|2022-05-10 00:18:50|96978|96928|97003.9|96953.9|97043|96953.9|96974.3|96887.5|68
1652141940000|2022-05-10 00:19:00|97006.4|96956.4|97004.7|96954.7|97006.5|96956.5|97000.7|96950.7|43
1652141950000|2022-05-10 00:19:10|97004.5|96954.5|97031.2|96981.2|97033.4|96983.4|97002.2|96952.2|54
1652141960000|2022-05-10 00:19:20|97029.5|96979.5|97036.6|96986.6|97089.5|96995.9|97028.1|96938|70
1652141970000|2022-05-10 00:19:30|97036.7|96986.7|97041.2|96991.2|97082.7|96992|97034.4|96944.2|56
1652141980000|2022-05-10 00:19:40|97042.4|96992.4|97068|97018|97095.4|97018|97041.4|96954|55
1652141990000|2022-05-10 00:19:50|97069.7|97019.7|97088.1|97038.1|97089.1|97039.1|97069.7|97019.7|68
1652142000000|2022-05-10 00:20:00|97088|97038|97196.8|97061.8|97196.8|97108.3|97087.8|97037.8|47
1652142010000|2022-05-10 00:20:10|97154.7|97104.7|97214.6|97037.7|97252.9|97145.3|97154.7|97033.3|71
1652142020000|2022-05-10 00:20:20|97205.3|97045.4|97166.9|97029.9|97235.6|97068.1|97105.2|97018.3|67
1652142030000|2022-05-10 00:20:30|97167|97030|97132.7|97082.7|97177.5|97082.7|97131.6|97028.3|63
1652142040000|2022-05-10 00:20:40|97132.4|97082.4|97183.2|97048|97183.3|97084.3|97132.4|97041.7|62
1652142050000|2022-05-10 00:20:50|97181.9|97048.9|97166.2|97040.6|97181.9|97086.7|97127.7|97035.2|62
1652142060000|2022-05-10 00:21:00|97167.1|97038|97167.8|97031.9|97191.3|97086|97127.4|97019.4|72
1652142070000|2022-05-10 00:21:10|97165.4|97033.8|97169.6|97028.8|97177.1|97076.2|97126.2|97027.6|66
1652142080000|2022-05-10 00:21:20|97169.5|97028.7|97161.9|97030.9|97169.9|97036|97157.7|97026.2|62
1652142090000|2022-05-10 00:21:30|97161.8|97031|97121.2|97071.2|97165.5|97074.1|97120.3|97028.8|46
1652142100000|2022-05-10 00:21:40|97120.7|97070.7|97116.7|97066.7|97162.5|97070.7|97116.4|97026.9|49
1652142110000|2022-05-10 00:21:50|97116.8|97066.8|97117.6|97067.6|97163.6|97068.2|97113.8|97021.9|60
1652142120000|2022-05-10 00:22:00|97117.7|97067.7|97113.9|97063.9|97162.9|97067.8|97106.3|97017.9|63
1652142130000|2022-05-10 00:22:10|97113.7|97063.7|97113.1|97063.1|97113.8|97063.8|97111.4|97061.4|34
1652142140000|2022-05-10 00:22:20|97113.4|97063.4|97117.2|97067.2|97178.4|97075.8|97113.4|97025.9|62
1652142150000|2022-05-10 00:22:30|97113.4|97063.4|97114.4|97064.4|97154.7|97069.1|97113.3|97024.6|47
1652142160000|2022-05-10 00:22:40|97117.4|97067.4|97169.2|97039.6|97169.2|97078.2|97117.4|97037.3|56
1652142170000|2022-05-10 00:22:50|97169.1|97039.9|97185.6|97053.5|97205.6|97099.2|97129.3|97039.9|66
1652142180000|2022-05-10 00:23:00|97187.4|97052.1|97185|97059.6|97191.3|97096.4|97145.5|97051.8|60
1652142190000|2022-05-10 00:23:10|97184.9|97058.6|97146.1|97096.1|97188.3|97099|97141.2|97055.5|48
1652142200000|2022-05-10 00:23:20|97147|97097|97141.8|97091.8|97185.8|97098|97141.4|97055.9|62
1652142210000|2022-05-10 00:23:30|97140.4|97090.4|97172.2|97041.5|97182.3|97092.4|97134.9|97041.5|61
1652142220000|2022-05-10 00:23:40|97171.4|97040.5|97131.8|97081.8|97176.2|97083.8|97126.6|97036.4|61
1652142230000|2022-05-10 00:23:50|97132|97082|97126|97076|97176.9|97082.7|97125.4|97038.8|53
1652142240000|2022-05-10 00:24:00|97125.6|97075.6|97165.8|97036|97167|97075.6|97120.8|97033.7|56
1652142250000|2022-05-10 00:24:10|97125.2|97075.2|97121.9|97071.9|97163.8|97076.8|97121.9|97036.7|38
1652142260000|2022-05-10 00:24:20|97121.6|97071.6|97158.7|97033.6|97162.6|97071.8|97116.6|97027.9|60
1652142270000|2022-05-10 00:24:30|97120.6|97070.6|97173.8|97042.8|97179.3|97082.4|97120.6|97031.6|58
1652142280000|2022-05-10 00:24:40|97175.9|97040.5|97118.2|97068.2|97175.9|97077.1|97115.9|97026.7|62
1652142290000|2022-05-10 00:24:50|97118.1|97068.1|97128.8|97078.8|97160.7|97079.4|97118.1|97032.6|51
1652142300000|2022-05-10 00:25:00|97128.7|97078.7|97127.2|97077.2|97130.9|97080.9|97127.1|97077.1|49
1652142310000|2022-05-10 00:25:10|97127.4|97077.4|97124.6|97074.6|97171.8|97082.5|97124.6|97039.2|49
1652142320000|2022-05-10 00:25:20|97124.8|97074.8|97129.1|97079.1|97164.7|97079.1|97123.6|97035.8|53
1652142330000|2022-05-10 00:25:30|97129.7|97079.7|97168.8|97043.4|97174.7|97082.6|97129|97036.7|54
1652142340000|2022-05-10 00:25:40|97169|97043.6|97128|97078|97173.9|97082.1|97126.9|97037.4|46
1652142350000|2022-05-10 00:25:50|97128.1|97078.1|97159.1|97026|97162.3|97078.1|97119.9|97024.5|39
1652142360000|2022-05-10 00:26:00|97159.4|97025.6|97164.2|97031.3|97171.2|97074.5|97122.6|97024.9|53
1652142370000|2022-05-10 00:26:10|97164.3|97031.4|97112.7|97062.7|97164.4|97069.4|97112.6|97025.2|47
1652142380000|2022-05-10 00:26:20|97112.5|97062.5|97112.5|97062.5|97155.8|97062.7|97107.4|97011.7|68
1652142390000|2022-05-10 00:26:30|97112.9|97062.9|97109.2|97059.2|97154.3|97064.3|97109.2|97023.1|46
1652142400000|2022-05-10 00:26:40|97108.5|97058.5|97117.8|97067.8|97156.7|97067.9|97106.7|97029.5|46
1652142410000|2022-05-10 00:26:50|97117.7|97067.7|97162.4|97027.3|97169.9|97072.4|97117|97025.8|58
1652142420000|2022-05-10 00:27:00|97163.1|97028|97123.7|97073.7|97163.1|97074|97119.8|97028|47
1652142430000|2022-05-10 00:27:10|97123.6|97073.6|97155.2|97029.9|97163.8|97076.7|97118|97029.7|51
1652142440000|2022-05-10 00:27:20|97155|97030|97165.7|97033.2|97165.7|97071.4|97112|97024.4|59
1652142450000|2022-05-10 00:27:30|97163.7|97032.6|97146.5|97021.5|97163.7|97071.2|97108.9|97013.7|56
1652142460000|2022-05-10 00:27:40|97109|97059|97091.9|97041.9|97152.7|97059|97091.9|97002.8|62
1652142470000|2022-05-10 00:27:50|97091|97041|97082.1|97032.1|97128.5|97042|97082.1|96993|54
1652142480000|2022-05-10 00:28:00|97081|97031|97065.9|97015.9|97126.1|97033.5|97065.7|96972.3|63
1652142490000|2022-05-10 00:28:10|97066.2|97016.2|97075.8|97025.8|97116.1|97025.8|97066.2|96975.5|56
1652142500000|2022-05-10 00:28:20|97075.6|97025.6|97129.4|96999.6|97139.2|97036.3|97075.1|96988.7|49
1652142510000|2022-05-10 00:28:30|97127.6|97000.1|97085.2|97035.2|97129|97037.4|97085.2|96996.4|45
1652142520000|2022-05-10 00:28:40|97124.6|96996.5|97083|97033|97124.6|97035.4|97082.2|96995.3|45
1652142530000|2022-05-10 00:28:50|97083.1|97033.1|97092.2|97042.2|97136.1|97042.7|97083.1|97000.5|35
1652142540000|2022-05-10 00:29:00|97092.6|97042.6|97095.4|97045.4|97145.8|97050.2|97092.2|97005.7|56
1652142550000|2022-05-10 00:29:10|97094.5|97044.5|97095.6|97045.6|97132.9|97047|97091.9|97003.9|48
1652142560000|2022-05-10 00:29:20|97095.8|97045.8|97085.7|97035.7|97136.8|97046.4|97085.4|96995.1|45
1652142570000|2022-05-10 00:29:30|97087|97037|97089.2|97039.2|97090.8|97040.8|97083.1|97033.1|42
1652142580000|2022-05-10 00:29:40|97089.3|97039.3|97089.4|97039.4|97089.6|97039.6|97088.5|97038.5|28
1652142590000|2022-05-10 00:29:50|97089.3|97039.3|97124.5|96973.6|97129.8|97039.4|97076.2|96972.5|46
1652142600000|2022-05-10 00:30:00|97117|96977.7|97072.1|97022.1|97120.6|97025.2|97068.1|96976.9|61
1652142610000|2022-05-10 00:30:10|97109.6|96984.2|97091.6|96964.4|97116.2|97021.6|97053.4|96960.5|63
1652142620000|2022-05-10 00:30:20|97093.2|96965.2|97098.4|96962.8|97100.1|97006.3|97051.8|96956.6|55
1652142630000|2022-05-10 00:30:30|97098.7|96963.2|97106.4|96980.7|97106.6|97018.7|97058|96963.2|53
1652142640000|2022-05-10 00:30:40|97106.3|96980.6|97056.5|97006.5|97106.3|97018.6|97055.1|96965.4|51
1652142650000|2022-05-10 00:30:50|97056.2|97006.2|97048.8|96998.8|97098.7|97006.6|97048.8|96961.7|47
1652142660000|2022-05-10 00:31:00|97096.4|96955.1|97041.5|96991.5|97096.4|97001.8|97032.2|96955.1|63
1652142670000|2022-05-10 00:31:10|97041.4|96991.4|97055.8|97005.8|97063.7|97013.7|97041.4|96991.4|64
1652142680000|2022-05-10 00:31:20|97055.7|97005.7|97058.9|97008.9|97096.5|97008.9|97050.8|96970.1|52
1652142690000|2022-05-10 00:31:30|97060.3|97010.3|97047.8|96997.8|97099.2|97011|97041.5|96968.3|66
1652142700000|2022-05-10 00:31:40|97047.2|96997.2|97055.8|96926.9|97070.5|96997.2|97017.3|96926.9|65
1652142710000|2022-05-10 00:31:50|97016.9|96966.9|97035|96985|97077.6|96988.2|97016.9|96948.3|67
1652142720000|2022-05-10 00:32:00|97034.8|96984.8|97038.5|96988.5|97072|96989.9|97031.8|96943.5|57
1652142730000|2022-05-10 00:32:10|97038.6|96988.6|97035.1|96985.1|97039.7|96989.7|97026.9|96976.9|55
1652142740000|2022-05-10 00:32:20|97035|96985|97036.6|96986.6|97045.3|96995.3|97027.6|96977.6|63
1652142750000|2022-05-10 00:32:30|97036.8|96986.8|97030.6|96980.6|97039.3|96989.3|97022.8|96972.8|57
1652142760000|2022-05-10 00:32:40|97028.2|96978.2|97019.3|96969.3|97038.2|96988.2|97019.3|96969.3|73
1652142770000|2022-05-10 00:32:50|97027.5|96977.5|97034.1|96984.1|97034.3|96984.3|97000.9|96950.9|66
1652142780000|2022-05-10 00:33:00|97031.7|96981.7|97020.6|96970.6|97068.3|96982.3|97019.8|96941|68
1652142790000|2022-05-10 00:33:10|97020.9|96970.9|97031.6|96981.6|97071.1|96988.8|97020.5|96945.9|63
1652142800000|2022-05-10 00:33:20|97031.8|96981.8|97021.2|96971.2|97034.2|96984.2|97015.8|96965.8|54
1652142810000|2022-05-10 00:33:30|97021.3|96971.3|97034.5|96984.5|97041.7|96991.7|97018.3|96968.3|59
1652142820000|2022-05-10 00:33:40|97034.2|96984.2|97025.6|96975.6|97042.4|96992.4|97020.8|96970.8|60
1652142830000|2022-05-10 00:33:50|97025.4|96975.4|97025.9|96975.9|97029.7|96979.7|97022.1|96972.1|50
1652142840000|2022-05-10 00:34:00|97023.3|96973.3|97029.1|96979.1|97029.1|96979.1|97016.8|96966.8|60
1652142850000|2022-05-10 00:34:10|97033.3|96983.3|97016.7|96966.7|97037.7|96987.7|97016.7|96966.7|69
1652142860000|2022-05-10 00:34:20|97016.8|96966.8|97031.6|96981.6|97031.7|96981.7|97015.2|96965.2|58
1652142870000|2022-05-10 00:34:30|97032.2|96982.2|97029|96979|97065.8|96982.7|97020|96934.9|57
1652142880000|2022-05-10 00:34:40|97030|96980|97035.8|96985.8|97043.8|96993.8|97027.3|96977.3|59
1652142890000|2022-05-10 00:34:50|97036.4|96986.4|97030.8|96980.8|97037.6|96987.6|97027.1|96977.1|60
1652142900000|2022-05-10 00:35:00|97030.7|96980.7|97037.6|96987.6|97079|96993.1|97028.4|96944.7|55
1652142910000|2022-05-10 00:35:10|97036.4|96986.4|97023.1|96973.1|97042.8|96992.8|97022.8|96972.8|51
1652142920000|2022-05-10 00:35:20|97022|96972|97033.6|96983.6|97036|96986|97021.2|96971.2|51
1652142930000|2022-05-10 00:35:30|97033.7|96983.7|97045.8|96995.8|97077.9|96999.3|97030.8|96949.4|50
1652142940000|2022-05-10 00:35:40|97044.5|96994.5|97045.2|96995.2|97058.2|97008.2|97043.2|96993.2|59
1652142950000|2022-05-10 00:35:50|97045.9|96995.9|97039.4|96989.4|97048.3|96998.3|97039.4|96989.4|52
1652142960000|2022-05-10 00:36:00|97039.1|96989.1|97039.4|96989.4|97043.6|96993.6|97037.2|96987.2|54
1652142970000|2022-05-10 00:36:10|97039.2|96989.2|97045.8|96995.8|97087.8|97001.2|97035.8|96962.5|66
1652142980000|2022-05-10 00:36:20|97046|96996|97086.7|96960.8|97091|97005|97044.3|96959.6|55
1652142990000|2022-05-10 00:36:30|97048.2|96960.7|97048.1|96998.1|97092.6|97003.7|97043.2|96957.6|49
1652143000000|2022-05-10 00:36:40|97051.8|97001.8|97072.9|96947.6|97080.3|97001.9|97036.8|96944.7|52
1652143010000|2022-05-10 00:36:50|97034.8|96984.8|97046.4|96996.4|97086.6|96998.4|97034.7|96950.3|56
1652143020000|2022-05-10 00:37:00|97046.9|96996.9|97043.9|96993.9|97086.2|96996.9|97043|96957.6|43
1652143030000|2022-05-10 00:37:10|97043.5|96993.5|97091|96961.4|97091|97006.2|97042.4|96961.4|50
1652143040000|2022-05-10 00:37:20|97050.2|97000.2|97053.2|97003.2|97057.8|97007.8|97044.8|96994.8|63
1652143050000|2022-05-10 00:37:30|97053.5|97003.5|97057|97007|97059|97009|97051.3|97001.3|45
1652143060000|2022-05-10 00:37:40|97057.3|97007.3|97045.4|96995.4|97057.9|97007.9|97045.4|96995.4|46
1652143070000|2022-05-10 00:37:50|97045.6|96995.6|97049|96999|97052.3|97002.3|97040.8|96990.8|58
1652143080000|2022-05-10 00:38:00|97048.8|96998.8|97044|96994|97051|97001|97040|96990|57
1652143090000|2022-05-10 00:38:10|97043.1|96993.1|97040.2|96990.2|97049.9|96999.9|97037.5|96987.5|54
1652143100000|2022-05-10 00:38:20|97041.1|96991.1|97037.9|96987.9|97043.4|96993.4|97035.3|96985.3|52
1652143110000|2022-05-10 00:38:30|97038|96988|97032|96982|97038.4|96988.4|97031|96981|44
1652143120000|2022-05-10 00:38:40|97033.9|96983.9|97033|96983|97039.3|96989.3|97030.9|96980.9|42
1652143130000|2022-05-10 00:38:50|97033.4|96983.4|97036|96986|97036|96986|97031.8|96981.8|31
1652143140000|2022-05-10 00:39:00|97036.6|96986.6|97021.8|96971.8|97067.4|96986.6|97016.3|96927.6|58
1652143150000|2022-05-10 00:39:10|97021.7|96971.7|97027.6|96977.6|97030.1|96980.1|97020.5|96970.5|47
1652143160000|2022-05-10 00:39:20|97027.5|96977.5|97026.8|96976.8|97063.1|96978.7|97024.8|96937.4|44
1652143170000|2022-05-10 00:39:30|97026.4|96976.4|97035.1|96985.1|97077.2|96997.2|97020.3|96949.7|46
1652143180000|2022-05-10 00:39:40|97033.4|96983.4|97032.7|96982.7|97037|96987|97031.9|96981.9|35
1652143190000|2022-05-10 00:39:50|97032.3|96982.3|97043.6|96993.6|97044.3|96994.3|97032.3|96982.3|46
1652143200000|2022-05-10 00:40:00|97044.2|96994.2|97034.5|96984.5|97044.6|96994.6|97033.3|96983.3|41
1652143210000|2022-05-10 00:40:10|97034.9|96984.9|97025.5|96975.5|97037.5|96987.5|97025.5|96975.5|50
1652143220000|2022-05-10 00:40:20|97025.9|96975.9|97033.4|96983.4|97037.4|96987.4|97025.9|96975.9|46
1652143230000|2022-05-10 00:40:30|97033.6|96983.6|97035.6|96985.6|97081.2|96991.2|97033.6|96946.6|46
1652143240000|2022-05-10 00:40:40|97035.5|96985.5|97036.8|96986.8|97073.8|96986.8|97034.1|96948.8|32
1652143250000|2022-05-10 00:40:50|97036.1|96986.1|97036.2|96986.2|97043.3|96993.3|97035.4|96985.4|31
1652143260000|2022-05-10 00:41:00|97035.9|96985.9|97038.8|96988.8|97042.6|96992.6|97034.2|96984.2|40
1652143270000|2022-05-10 00:41:10|97036|96986|97056.6|97006.6|97058.9|97008.9|97035.9|96985.9|48
1652143280000|2022-05-10 00:41:20|97056.9|97006.9|97063.1|97013.1|97096.5|97017.2|97055.3|96966.5|54
1652143290000|2022-05-10 00:41:30|97063.3|97013.3|97074.2|97024.2|97125.7|97034.3|97063.2|96984.6|53
1652143300000|2022-05-10 00:41:40|97075.3|97025.3|97119.3|96990.5|97123.7|97040.2|97075.1|96989.5|64
1652143310000|2022-05-10 00:41:50|97118.5|96991.4|97119.8|96992.3|97124.4|97031.2|97076.4|96986.8|42
1652143320000|2022-05-10 00:42:00|97120.1|96992.5|97123.5|96992.7|97123.5|97030.2|97076.6|96989|40
1652143330000|2022-05-10 00:42:10|97120.5|96994.3|97079.1|97029.1|97121.8|97034|97076.7|96990.5|36
1652143340000|2022-05-10 00:42:20|97079.2|97029.2|97077.1|97027.1|97082.7|97032.7|97069.1|97019.1|37
1652143350000|2022-05-10 00:42:30|97077.7|97027.7|97117.7|96983.1|97119.2|97029.1|97071.8|96981.8|37
1652143360000|2022-05-10 00:42:40|97117|96982.4|97113.7|96983.1|97117|97019.2|97067.7|96977.6|40
1652143370000|2022-05-10 00:42:50|97113.6|96984.3|97121.6|96992.3|97121.6|97029.8|97070.4|96980.8|43
1652143380000|2022-05-10 00:43:00|97121.2|96992.5|97077|97027|97122.8|97033.8|97076|96988.7|40
1652143390000|2022-05-10 00:43:10|97076.3|97026.3|97070.3|97020.3|97132.4|97041.3|97070.3|96981.3|48
1652143400000|2022-05-10 00:43:20|97070.8|97020.8|97114.5|96983.6|97117.3|97038|97068.2|96980.4|65
1652143410000|2022-05-10 00:43:30|97113.5|96984.6|97115.7|96986.6|97120.6|96987.5|97112.3|96980.4|27
1652143420000|2022-05-10 00:43:40|97116|96986.9|97111.6|96979.3|97116.2|97029|97072.2|96978.5|40
1652143430000|2022-05-10 00:43:50|97113.3|96979|97072.6|97022.6|97115.6|97022.7|97072.2|96978.9|47
1652143440000|2022-05-10 00:44:00|97072.5|97022.5|97079.4|97029.4|97107.1|97031.3|97067.4|96980.9|41
1652143450000|2022-05-10 00:44:10|97079.3|97029.3|97075.4|97025.4|97117.5|97037.8|97071.4|96983.2|55
1652143460000|2022-05-10 00:44:20|97082.2|97032.2|97073.3|97023.3|97117.3|97032.2|97071|96982.9|47
1652143470000|2022-05-10 00:44:30|97073.7|97023.7|97079|97029|97144.6|97036.8|97072.7|96978.5|51
1652143480000|2022-05-10 00:44:40|97116.9|96991.4|97116.7|96990.4|97123.7|97033.8|97077.3|96986.3|46
1652143490000|2022-05-10 00:44:50|97078.3|97028.3|97114.7|96985.2|97116|97029.6|97074.4|96985.1|56
1652143500000|2022-05-10 00:45:00|97116|96985.1|97075.8|97025.8|97121.1|97029.9|97075.5|96983.5|52
1652143510000|2022-05-10 00:45:10|97075.7|97025.7|97108.4|96980.8|97115.1|97029.4|97071.3|96980.8|51
1652143520000|2022-05-10 00:45:20|97068.2|97018.2|97061.8|97011.8|97068.2|97018.2|97060.1|97010.1|46
1652143530000|2022-05-10 00:45:30|97061.5|97011.5|97054.9|97004.9|97103.6|97018|97054.9|96972.3|46
1652143540000|2022-05-10 00:45:40|97055.5|97005.5|97053.5|97003.5|97095.9|97018.3|97049.9|96970.4|64
1652143550000|2022-05-10 00:45:50|97053.9|97003.9|97049.1|96999.1|97098.9|97003.9|97038.6|96955.3|54
1652143560000|2022-05-10 00:46:00|97048.1|96998.1|97085.6|96957.4|97085.6|96998.9|97027.5|96953.6|60
1652143570000|2022-05-10 00:46:10|97045|96995|97042|96992|97088.1|97002.8|97041.7|96947.9|44
1652143580000|2022-05-10 00:46:20|97041.8|96991.8|97048.1|96998.1|97086.2|97001.2|97039.8|96957|47
1652143590000|2022-05-10 00:46:30|97047.3|96997.3|97052.7|97002.7|97092.3|97007.2|97046.2|96963.9|40
1652143600000|2022-05-10 00:46:40|97052.6|97002.6|97045.1|96995.1|97091.3|97003|97044.6|96957.9|50
1652143610000|2022-05-10 00:46:50|97045.7|96995.7|97051.9|97001.9|97054|97004|97045.5|96995.5|44
1652143620000|2022-05-10 00:47:00|97050.9|97000.9|97052.7|97002.7|97056.6|97006.6|97050.9|97000.9|38
1652143630000|2022-05-10 00:47:10|97053|97003|97050.9|97000.9|97090.9|97004.9|97047.6|96960.3|39
1652143640000|2022-05-10 00:47:20|97048.9|96998.9|97052.5|97002.5|97087.3|97004.4|97048.9|96960.7|41
1652143650000|2022-05-10 00:47:30|97052.2|97002.2|97049.9|96999.9|97093.5|97007.8|97047.9|96959.9|45
1652143660000|2022-05-10 00:47:40|97049.8|96999.8|97057.6|97007.6|97063.7|97013.7|97049|96999|52
1652143670000|2022-05-10 00:47:50|97057.2|97007.2|97056.2|97006.2|97057.9|97007.9|97055.9|97005.9|33
1652143680000|2022-05-10 00:48:00|97056|97006|97058.2|97008.2|97062.4|97012.4|97051.7|97001.7|54
1652143690000|2022-05-10 00:48:10|97058.3|97008.3|97061.8|97011.8|97062.4|97012.4|97054.9|97004.9|41
1652143700000|2022-05-10 00:48:20|97060.7|97010.7|97054.5|97004.5|97062.9|97012.9|97054.5|97004.5|32
1652143710000|2022-05-10 00:48:30|97054.4|97004.4|97066.7|97016.7|97107.7|97023.7|97052.7|96972.6|63
1652143720000|2022-05-10 00:48:40|97066.4|97016.4|97098.2|96973.2|97103.7|97018.7|97060.4|96963.1|56
1652143730000|2022-05-10 00:48:50|97099.1|96972.1|97067.2|97017.2|97104.2|97019.9|97064.6|96965.5|54
1652143740000|2022-05-10 00:49:00|97067.3|97017.3|97066.6|97016.6|97106.4|97019.2|97066.2|96968.8|40
1652143750000|2022-05-10 00:49:10|97066.4|97016.4|97070.4|97020.4|97109.1|97022.7|97063.5|96965|39
1652143760000|2022-05-10 00:49:20|97070|97020|97111.6|96979.1|97113.2|97025.2|97068.2|96977.1|45
1652143770000|2022-05-10 00:49:30|97110|96981.3|97072.3|97022.3|97110.2|97023.2|97070.7|96981.1|34
1652143780000|2022-05-10 00:49:40|97072.5|97022.5|97080.3|97030.3|97120.2|97033.2|97072.5|96981.7|38
1652143790000|2022-05-10 00:49:50|97117.7|96991.3|97119.1|96989.4|97122.1|96991.8|97115.9|96987.7|26
1652143800000|2022-05-10 00:50:00|97118|96988.7|97122.5|96990.6|97122.7|97031.6|97074.3|96988|43
1652143810000|2022-05-10 00:50:10|97079.2|96990.5|97087.2|97037.2|97133.6|97040.4|97079.2|96990.3|64
1652143820000|2022-05-10 00:50:20|97087.3|97037.3|97082.3|97032.3|97087.8|97037.8|97081.6|97031.6|39
1652143830000|2022-05-10 00:50:30|97081.1|97031.1|97087.7|97037.7|97117.9|97039.5|97077.1|96988.6|58
1652143840000|2022-05-10 00:50:40|97087.4|97037.4|97094.6|97044.6|97125|97045.8|97080.2|96996.2|53
1652143850000|2022-05-10 00:50:50|97095.3|97045.3|97130.8|97003.2|97137.5|97046.9|97089.7|97001.5|49
1652143860000|2022-05-10 00:51:00|97129.6|97003.3|97089.1|97039.1|97134|97045.1|97088|97002|55
1652143870000|2022-05-10 00:51:10|97088|97038|97119.7|96993.5|97120.5|97038.1|97075.2|96991.8|57
1652143880000|2022-05-10 00:51:20|97118.5|96989.5|97072.7|97022.7|97119.7|97028.7|97072.6|96980.1|28
1652143890000|2022-05-10 00:51:30|97073.2|97023.2|97067.6|97017.6|97111.9|97027.5|97067.6|96984.1|33
1652143900000|2022-05-10 00:51:40|97067.7|97017.7|97068|97018|97106.3|97021.5|97061.8|96975|36
1652143910000|2022-05-10 00:51:50|97068.5|97018.5|97066.5|97016.5|97107.2|97024.6|97066.3|96979.6|45
1652143920000|2022-05-10 00:52:00|97066.3|97016.3|97064.2|97014.2|97067.8|97017.8|97062.4|97012.4|38
1652143930000|2022-05-10 00:52:10|97063.8|97013.8|97111.2|96981.2|97114.7|97027|97059.3|96972|66
1652143940000|2022-05-10 00:52:20|97109.5|96980.1|97074.8|97024.8|97113.9|97025.6|97071|96980.1|46
1652143950000|2022-05-10 00:52:30|97074.9|97024.9|97117.6|96991.6|97122|97036.3|97073.3|96987.5|48
1652143960000|2022-05-10 00:52:40|97117.7|96991.7|97093.2|97043.2|97118.6|97043.2|97079.1|96991.7|46
1652143970000|2022-05-10 00:52:50|97092.1|97042.1|97104.7|97054.7|97106.3|97056.3|97090.8|97040.8|55
1652143980000|2022-05-10 00:53:00|97104.9|97054.9|97116.9|97066.9|97128.6|97078.6|97102.6|97052.6|53
1652143990000|2022-05-10 00:53:10|97116.2|97066.2|97110|97060|97128.6|97078.6|97102.2|97052.2|73
1652144000000|2022-05-10 00:53:20|97113.3|97063.3|97106.8|97056.8|97153.7|97071.6|97104.4|97027.3|61
1652144010000|2022-05-10 00:53:30|97106.9|97056.9|97107.1|97057.1|97108.8|97058.8|97094.8|97044.8|45
1652144020000|2022-05-10 00:53:40|97107.2|97057.2|97112.5|97062.5|97114.8|97064.8|97106.9|97056.9|32
1652144030000|2022-05-10 00:53:50|97112.6|97062.6|97120.7|97070.7|97122.9|97072.9|97112.5|97062.5|50
1652144040000|2022-05-10 00:54:00|97119|97069|97114.9|97064.9|97122.5|97072.5|97106.5|97056.5|65
1652144050000|2022-05-10 00:54:10|97114.7|97064.7|97114.4|97064.4|97114.9|97064.9|97110.3|97060.3|40
1652144060000|2022-05-10 00:54:20|97114.7|97064.7|97120.8|97070.8|97155.7|97073.9|97112.3|97028.8|49
1652144070000|2022-05-10 00:54:30|97121.9|97071.9|97122.2|97072.2|97122.3|97072.3|97118.7|97068.7|48
1652144080000|2022-05-10 00:54:40|97122.3|97072.3|97162.7|97036.4|97162.7|97082.5|97120.1|97036.4|50
1652144090000|2022-05-10 00:54:50|97124.8|97074.8|97125.3|97075.3|97132.4|97082.4|97119.5|97069.5|70
1652144100000|2022-05-10 00:55:00|97126|97076|97141.5|97091.5|97179.7|97093.3|97126|97039.6|65
1652144110000|2022-05-10 00:55:10|97140.3|97090.3|97122.5|97072.5|97160.5|97090.3|97120|97033.9|45
1652144120000|2022-05-10 00:55:20|97122.4|97072.4|97121.9|97071.9|97125.8|97075.8|97119.3|97069.3|39
1652144130000|2022-05-10 00:55:30|97121.6|97071.6|97111.5|97061.5|97151.2|97076.7|97107|97024.4|49
1652144140000|2022-05-10 00:55:40|97111.9|97061.9|97095.9|97045.9|97112.4|97062.4|97095.9|97045.9|37
1652144150000|2022-05-10 00:55:50|97096.4|97046.4|97100.4|97050.4|97102.5|97052.5|97095.2|97045.2|45
1652144160000|2022-05-10 00:56:00|97100.3|97050.3|97104.8|97054.8|97137.8|97056.8|97099.4|97011.2|46
1652144170000|2022-05-10 00:56:10|97105|97055|97103.1|97053.1|97106.1|97056.1|97101.8|97051.8|34
1652144180000|2022-05-10 00:56:20|97103|97053|97104.1|97054.1|97140.1|97056|97101.4|97012.1|42
1652144190000|2022-05-10 00:56:30|97104.2|97054.2|97114.9|97064.9|97118.1|97068.1|97103.6|97053.6|45
1652144200000|2022-05-10 00:56:40|97114.5|97064.5|97118.1|97068.1|97156.1|97069.2|97114|97027|53
1652144210000|2022-05-10 00:56:50|97117.8|97067.8|97129|97079|97161.9|97079.6|97117.8|97030.1|36
1652144220000|2022-05-10 00:57:00|97129.2|97079.2|97132.5|97082.5|97134.3|97084.3|97128.6|97078.6|49
1652144230000|2022-05-10 00:57:10|97131|97081|97127.8|97077.8|97166.4|97084.5|97127|97040.7|51
1652144240000|2022-05-10 00:57:20|97134.7|97084.7|97131.8|97081.8|97137.4|97087.4|97131.7|97081.7|41
1652144250000|2022-05-10 00:57:30|97131.2|97081.2|97128.7|97078.7|97162.3|97082|97124|97035.4|46
1652144260000|2022-05-10 00:57:40|97131.4|97081.4|97123.8|97073.8|97165.8|97081.4|97123.2|97039.4|41
1652144270000|2022-05-10 00:57:50|97123.7|97073.7|97128.9|97078.9|97162.1|97080.7|97119.9|97028.1|47
1652144280000|2022-05-10 00:58:00|97128.7|97078.7|97133.1|97083.1|97137.2|97087.2|97127.9|97077.9|62
1652144290000|2022-05-10 00:58:10|97133.7|97083.7|97123.5|97073.5|97168.6|97083.7|97120.5|97032|48
1652144300000|2022-05-10 00:58:20|97123.4|97073.4|97159.4|97033.9|97159.4|97073.4|97119.1|97026.8|45
1652144310000|2022-05-10 00:58:30|97159.2|97026.9|97175|97049.6|97177.7|97090.3|97121.5|97026.9|60
1652144320000|2022-05-10 00:58:40|97175.3|97049.9|97176.2|97047.7|97179.3|97089.6|97135.7|97047.7|42
1652144330000|2022-05-10 00:58:50|97135.6|97085.6|97132.6|97082.6|97174.9|97086.5|97128.5|97039.5|59
1652144340000|2022-05-10 00:59:00|97131.4|97081.4|97164|97034.4|97166|97081.4|97126.8|97031.5|53
1652144350000|2022-05-10 00:59:10|97165.8|97033.4|97122.6|97072.6|97165.9|97079.6|97113.7|97030.1|58
1652144360000|2022-05-10 00:59:20|97124.4|97074.4|97120.9|97070.9|97161.3|97080.1|97117.8|97028.1|51
1652144370000|2022-05-10 00:59:30|97120.4|97070.4|97122.2|97072.2|97160.1|97073.5|97119.6|97024.5|51
1652144380000|2022-05-10 00:59:40|97122|97072|97158|97022|97163|97073.3|97122|97021.5|46
1652144390000|2022-05-10 00:59:50|97158.1|97022.1|97113|97063|97158.4|97071.9|97107.9|97022.1|58
1652144400000|2022-05-10 01:00:00|97112.3|97062.3|97116.6|97066.6|97153.6|97069.3|97108.4|97022.7|64
1652144410000|2022-05-10 01:00:10|97117.1|97067.1|97122|97072|97158|97075.4|97115|97025.6|53
1652144420000|2022-05-10 01:00:20|97122.3|97072.3|97158.6|97027|97158.6|97073.2|97119.9|97027|46
1652144430000|2022-05-10 01:00:30|97159.1|97027.6|97120.3|97070.3|97159.1|97071.1|97114.1|97026.5|43
1652144440000|2022-05-10 01:00:40|97119.3|97069.3|97155.7|97030.2|97155.7|97071.8|97117.6|97030.1|39
1652144450000|2022-05-10 01:00:50|97117.8|97067.8|97110.8|97060.8|97155.4|97068.8|97109.1|97019.2|56
1652144460000|2022-05-10 01:01:00|97148.4|97023.4|97158.2|97028.2|97159.9|97076.7|97109.7|97022.8|55
1652144470000|2022-05-10 01:01:10|97157.8|97028.7|97161.5|97034.1|97165.5|97074.9|97120.9|97027.3|59
1652144480000|2022-05-10 01:01:20|97161.6|97028.1|97124.9|97074.9|97169.5|97082.5|97124|97027.5|50
1652144490000|2022-05-10 01:01:30|97124.6|97074.6|97131.3|97081.3|97135|97085|97121.4|97071.4|51
1652144500000|2022-05-10 01:01:40|97131.2|97081.2|97123.1|97073.1|97131.2|97081.2|97122.8|97072.8|45
1652144510000|2022-05-10 01:01:50|97123|97073|97122.4|97072.4|97128.9|97078.9|97122|97072|35
1652144520000|2022-05-10 01:02:00|97123.1|97073.1|97126.8|97076.8|97167.6|97078.9|97122.8|97034.3|34
1652144530000|2022-05-10 01:02:10|97126.3|97076.3|97200.4|97050.7|97200.6|97091.8|97125.6|97030.9|66
1652144540000|2022-05-10 01:02:20|97200.6|97051|97192.4|97052.3|97200.6|97068|97188.4|97050.3|55
1652144550000|2022-05-10 01:02:30|97191.4|97052.4|97138.8|97088.8|97191.4|97089|97135.5|97038.7|58
1652144560000|2022-05-10 01:02:40|97137.1|97087.1|97127.8|97077.8|97175|97090.3|97127.5|97042|53
1652144570000|2022-05-10 01:02:50|97129.1|97079.1|97162|97032.1|97162.2|97081.1|97116|97024.5|52
1652144580000|2022-05-10 01:03:00|97128.4|97078.4|97165.4|97039.5|97173.8|97080.7|97127|97033.5|61
1652144590000|2022-05-10 01:03:10|97128|97078|97123.8|97073.8|97175.8|97086.8|97120.1|97037.8|58
1652144600000|2022-05-10 01:03:20|97124.2|97074.2|97163.9|97031.3|97167.9|97077.9|97119.8|97024.1|64
1652144610000|2022-05-10 01:03:30|97164.4|97031.1|97132.5|97005.2|97165.9|97070.1|97093.7|96988|66
1652144620000|2022-05-10 01:03:40|97132.9|97001.9|97094.9|97044.9|97138.7|97047.6|97089.8|96993.6|59
1652144630000|2022-05-10 01:03:50|97095.2|97045.2|97145.8|97016.7|97146.5|97056.5|97095.2|97013.1|44
1652144640000|2022-05-10 01:04:00|97151.4|97012.6|97125.1|97075.1|97163.2|97075.1|97114.2|97011|49
1652144650000|2022-05-10 01:04:10|97123.8|97073.8|97168|97042.6|97170.7|97083.3|97122.4|97040.5|40
1652144660000|2022-05-10 01:04:20|97168.3|97042.8|97141.1|97091.1|97172.6|97092.7|97137.9|97042.8|38
1652144670000|2022-05-10 01:04:30|97141|97091|97176.8|97038.4|97176.8|97091.6|97133.6|97038.2|40
1652144680000|2022-05-10 01:04:40|97175.6|97040.2|97168.8|97024.1|97179.8|97084.3|97121|97018.4|47
1652144690000|2022-05-10 01:04:50|97168.6|97024.4|97129.6|97079.6|97172.7|97084.7|97120|97019.5|57
1652144700000|2022-05-10 01:05:00|97129.1|97079.1|97172.4|97037.8|97178|97080|97127.6|97032.7|47
1652144710000|2022-05-10 01:05:10|97179.6|97032.8|97122.3|97072.3|97182.1|97088.3|97122.3|97026|49
1652144720000|2022-05-10 01:05:20|97120.9|97070.9|97163.5|97028.6|97168.7|97078.4|97119.5|97025.6|49
1652144730000|2022-05-10 01:05:30|97161.3|97028.8|97104|97054|97162.4|97069.6|97102.1|97016.7|54
1652144740000|2022-05-10 01:05:40|97104.2|97054.2|97144.8|97011.2|97144.8|97059.1|97104.2|97011.2|52
1652144750000|2022-05-10 01:05:50|97144.3|97012.4|97102.5|97052.5|97145.8|97057.2|97102.2|97012.4|42
1652144760000|2022-05-10 01:06:00|97102.6|97052.6|97150.3|97018|97150.3|97063.5|97102.6|97018|57
1652144770000|2022-05-10 01:06:10|97119.7|97069.7|97156.5|97024.5|97162.4|97074.1|97117.6|97019.2|66
1652144780000|2022-05-10 01:06:20|97155.6|97026.1|97151.6|97017.1|97159.1|97070.1|97107|97015.2|52
1652144790000|2022-05-10 01:06:30|97149.3|97019.6|97091.8|97041.8|97150.1|97057.3|97091.8|97004.1|57
1652144800000|2022-05-10 01:06:40|97095.5|97045.5|97074|97024|97125.7|97045.5|97074|96985.9|66
1652144810000|2022-05-10 01:06:50|97113|96985.2|97080.1|97030.1|97125.5|97031.7|97067|96981.6|62
1652144820000|2022-05-10 01:07:00|97079.7|97029.7|97085|97035|97129.8|97038.9|97079.5|96988.9|58
1652144830000|2022-05-10 01:07:10|97084.8|97034.8|97125.2|96988.7|97126.8|97037.1|97079.4|96984.9|50
1652144840000|2022-05-10 01:07:20|97125.1|96988.8|97077.1|97027.1|97125.3|97031|97075|96982.3|53
1652144850000|2022-05-10 01:07:30|97076.8|97026.8|97108.6|96980.6|97119.1|97027.4|97069.9|96980.6|49
1652144860000|2022-05-10 01:07:40|97069.7|97019.7|97071.2|97021.2|97117.6|97024.2|97069.7|96972.9|50
1652144870000|2022-05-10 01:07:50|97071.8|97021.8|97068.2|97018.2|97113.5|97022.4|97068.2|96973.7|53
1652144880000|2022-05-10 01:08:00|97068.3|97018.3|97103.7|96971.4|97107.2|97018.8|97057.3|96970.2|56
1652144890000|2022-05-10 01:08:10|97103.3|96966.7|97062|97012|97110.7|97014|97062|96966.7|46
1652144900000|2022-05-10 01:08:20|97064.3|97014.3|97046.6|96996.6|97064.4|97014.4|97046.6|96996.6|53
1652144910000|2022-05-10 01:08:30|97047.1|96997.1|97078.4|96951.8|97081.9|97002|97040.4|96951.6|45
1652144920000|2022-05-10 01:08:40|97077.6|96952.6|97084.6|96951.9|97085.1|96991.1|97036.7|96948.7|59
1652144930000|2022-05-10 01:08:50|97085.6|96952.1|97053.3|97003.3|97098.7|97009.4|97045.2|96942.6|55
1652144940000|2022-05-10 01:09:00|97055.5|97005.5|97063.2|97013.2|97104.7|97017|97053.6|96956.6|69
1652144950000|2022-05-10 01:09:10|97070.1|97020.1|97107.2|96970.2|97110.9|97020.1|97065.7|96967.3|54
1652144960000|2022-05-10 01:09:20|97105.9|96970.6|97095.3|96961.6|97107.2|97015.1|97054.9|96961.4|64
1652144970000|2022-05-10 01:09:30|97095.2|96961.5|97097.2|96968.3|97101.5|97010.5|97055.4|96961.4|63
1652144980000|2022-05-10 01:09:40|97097.1|96968.2|97094.2|96962.8|97098.3|97009.1|97059|96961.7|50
1652144990000|2022-05-10 01:09:50|97092.3|96965.3|97060.5|97010.5|97104.3|97016.8|97060.4|96953.2|51
1652145000000|2022-05-10 01:10:00|97060.4|97010.4|97051.4|97001.4|97101.3|97016.2|97049.5|96958|66
1652145010000|2022-05-10 01:10:10|97089.3|96963.4|97040.6|96990.6|97097|97003|97040.1|96953|58
1652145020000|2022-05-10 01:10:20|97041.1|96991.1|97039.3|96989.3|97088.9|96996.4|97039.3|96950.9|52
1652145030000|2022-05-10 01:10:30|97039.4|96989.4|97050.9|97000.9|97083.3|97003|97038.6|96955.7|56
1652145040000|2022-05-10 01:10:40|97050.5|97000.5|97044.3|96994.3|97087.9|97000.6|97042.9|96953|63
1652145050000|2022-05-10 01:10:50|97044.1|96994.1|97044|96994|97082.5|96994.9|97040.9|96952.7|50
1652145060000|2022-05-10 01:11:00|97043.9|96993.9|97043.7|96993.7|97044.5|96994.5|97043.5|96993.5|35
1652145070000|2022-05-10 01:11:10|97043.9|96993.9|97100|96974.6|97100.1|97014.8|97043.9|96956.7|68
1652145080000|2022-05-10 01:11:20|97100.6|96974.8|97063.4|97013.4|97107.2|97014.4|97053.7|96960|63
1652145090000|2022-05-10 01:11:30|97099|96972.6|97069.5|97019.5|97107.7|97021.9|97062.6|96966.3|46
1652145100000|2022-05-10 01:11:40|97069.4|97019.4|97070|97020|97114.2|97026.7|97068.3|96972.8|51
1652145110000|2022-05-10 01:11:50|97104.7|96978.7|97060.2|97010.2|97106.8|97016|97059.4|96972.4|51
1652145120000|2022-05-10 01:12:00|97060.4|97010.4|97127|96988.3|97127|97026.7|97059.6|96971.9|47
1652145130000|2022-05-10 01:12:10|97123|96989.2|97074.9|97024.9|97125.2|97034.3|97074.5|96987.4|49
1652145140000|2022-05-10 01:12:20|97115.7|96983.9|97108.8|96981|97116.2|97021|97070.9|96977.6|38
1652145150000|2022-05-10 01:12:30|97107.5|96981.9|97112.9|96977.8|97115.8|97020.7|97069.6|96975.5|54
1652145160000|2022-05-10 01:12:40|97113.1|96977.7|97071.2|97021.2|97117.5|97024.8|97069.1|96974.3|52
1652145170000|2022-05-10 01:12:50|97071|97021|97100.4|96973.8|97107.8|97025.8|97064.6|96971.8|52
1652145180000|2022-05-10 01:13:00|97100.3|96974|97113.2|96978.2|97115.4|97023|97061.2|96974|64
1652145190000|2022-05-10 01:13:10|97113|96978.1|97066.1|97016.1|97113|97022.6|97066.1|96972.4|54
1652145200000|2022-05-10 01:13:20|97065.3|97015.3|97061.8|97011.8|97104.3|97018.9|97058.6|96971.1|51
1652145210000|2022-05-10 01:13:30|97100.2|96972.8|97104|96976.9|97113.2|97020.6|97062.9|96958.4|55
1652145220000|2022-05-10 01:13:40|97105.6|96975.8|97109.7|96975.1|97112.4|97022.7|97065.8|96972.5|57
1652145230000|2022-05-10 01:13:50|97108.5|96975.4|97099.7|96966.1|97108.5|97023.6|97058|96963.1|59
1652145240000|2022-05-10 01:14:00|97100.6|96965.7|97093.8|96960.2|97100.6|97009.3|97044.1|96958.8|63
1652145250000|2022-05-10 01:14:10|97090.5|96960.3|97037.6|96987.6|97090.6|97002.7|97036.7|96959.4|56
1652145260000|2022-05-10 01:14:20|97038.1|96988.1|97082.3|96948.2|97085.7|96991.9|97033.3|96944.5|55
1652145270000|2022-05-10 01:14:30|97081.1|96948|97076.6|96942.8|97083.1|96991|97035.1|96942.8|58
1652145280000|2022-05-10 01:14:40|97075.7|96943.8|97028|96978|97077.6|96984.2|97028|96940.2|58
1652145290000|2022-05-10 01:14:50|97028.2|96978.2|97026.5|96976.5|97074.2|96982|97025.9|96937|38
1652145300000|2022-05-10 01:15:00|97026.6|96976.6|97071|96943|97075.7|96984.1|97026.6|96936.7|51
1652145310000|2022-05-10 01:15:10|97072|96943.4|97065|96936.5|97076.1|96979.4|97024|96932.5|55
1652145320000|2022-05-10 01:15:20|97067.5|96936.6|97069.3|96935.3|97074.7|96937.5|97061.9|96932.3|50
1652145330000|2022-05-10 01:15:30|97070.3|96935.1|97075.3|96946.1|97076.4|96981.3|97028.4|96933.2|49
1652145340000|2022-05-10 01:15:40|97073.9|96945.6|97017.7|96967.7|97075.1|96977.7|97016.8|96927.1|51
1652145350000|2022-05-10 01:15:50|97017.4|96967.4|97069.6|96940.7|97077.6|96981.9|97016.6|96928.5|54
1652145360000|2022-05-10 01:16:00|97069.8|96940.9|97074|96941.6|97079.7|96985.7|97035.4|96936.6|57
1652145370000|2022-05-10 01:16:10|97074.1|96941.8|97066.4|96932.4|97079.8|96987.4|97022.7|96926.8|56
1652145380000|2022-05-10 01:16:20|97065.5|96932.8|97071.5|96942|97074|96982|97028.3|96932.8|47
1652145390000|2022-05-10 01:16:30|97071|96942.6|97070.1|96943.6|97074.2|96985.5|97034.6|96941.4|44
1652145400000|2022-05-10 01:16:40|97070|96943.5|97069.6|96938.8|97071.2|96943.5|97068.2|96937.6|34
1652145410000|2022-05-10 01:16:50|97068.5|96938.6|97065.1|96939.2|97070|96986.6|97022.2|96929.7|55
1652145420000|2022-05-10 01:17:00|97064.8|96938.9|97034.6|96984.6|97065.4|96984.6|97026.7|96938.5|42
1652145430000|2022-05-10 01:17:10|97033.7|96983.7|97074.3|96946.6|97076.2|96991.1|97033.7|96943.2|50
1652145440000|2022-05-10 01:17:20|97076.3|96944.5|97073.2|96947|97078.6|96988.2|97033.6|96940.5|48
1652145450000|2022-05-10 01:17:30|97073.4|96947.5|97039.1|96989.1|97078.2|96989.2|97034.8|96942.9|37
1652145460000|2022-05-10 01:17:40|97038.1|96988.1|97020.4|96970.4|97081.1|96991.7|97020.4|96929.8|51
1652145470000|2022-05-10 01:17:50|97020.8|96970.8|97022.6|96972.6|97069.1|96975.6|97018.1|96931.4|53
1652145480000|2022-05-10 01:18:00|97023|96973|97025.8|96975.8|97062.6|96978.7|97020.7|96932.7|57
1652145490000|2022-05-10 01:18:10|97025.9|96975.9|97016.3|96966.3|97062.6|96976.3|97015.7|96935.5|42
1652145500000|2022-05-10 01:18:20|97016.2|96966.2|97013.6|96963.6|97016.5|96966.5|97011|96961|44
1652145510000|2022-05-10 01:18:30|97013.9|96963.9|97027.2|96977.2|97028.2|96978.2|97013.9|96963.9|52
1652145520000|2022-05-10 01:18:40|97027|96977|97023.6|96973.6|97027.7|96977.7|97022.5|96972.5|42
1652145530000|2022-05-10 01:18:50|97023.7|96973.7|97017.5|96967.5|97024.9|96974.9|97015.5|96965.5|55
1652145540000|2022-05-10 01:19:00|97018.3|96968.3|97022.3|96972.3|97022.3|96972.3|97018.3|96968.3|37
1652145550000|2022-05-10 01:19:10|97022.6|96972.6|97024|96974|97024.6|96974.6|97016.6|96966.6|51
1652145560000|2022-05-10 01:19:20|97026.2|96976.2|97029.9|96979.9|97030.6|96980.6|97022.8|96972.8|42
1652145570000|2022-05-10 01:19:30|97029.8|96979.8|97029.7|96979.7|97074.4|96985.5|97026.5|96945.6|38
1652145580000|2022-05-10 01:19:40|97028.9|96978.9|97028.8|96978.8|97069.8|96981.5|97026|96938.9|45
1652145590000|2022-05-10 01:19:50|97029.2|96979.2|97023.6|96973.6|97059.5|96980.4|97022.6|96931.1|53
1652145600000|2022-05-10 01:20:00|97023.5|96973.5|97013.1|96963.1|97058.8|96973.5|97007.2|96929.8|54
1652145610000|2022-05-10 01:20:10|97013.7|96963.7|97020.3|96970.3|97054|96975.4|97010|96927.1|57
1652145620000|2022-05-10 01:20:20|97023.1|96973.1|97028.4|96978.4|97029.4|96979.4|97023.1|96973.1|40
1652145630000|2022-05-10 01:20:30|97028.5|96978.5|97038.8|96988.8|97044|96994|97028.2|96978.2|51
1652145640000|2022-05-10 01:20:40|97040.2|96990.2|97030.4|96980.4|97075.2|96990.2|97030.4|96949|42
1652145650000|2022-05-10 01:20:50|97029.8|96979.8|97029.1|96979.1|97031.5|96981.5|97028.7|96978.7|47
1652145660000|2022-05-10 01:21:00|97028.6|96978.6|97060.1|96932.3|97060.1|96978.6|97018.5|96931.4|52
1652145670000|2022-05-10 01:21:10|97019.9|96969.9|97021.8|96971.8|97066.9|96976|97019.9|96932.8|35
1652145680000|2022-05-10 01:21:20|97021.4|96971.4|97024.1|96974.1|97059.2|96975.9|97020.4|96931.5|44
1652145690000|2022-05-10 01:21:30|97024.4|96974.4|97023|96973|97026.1|96976.1|97018.4|96968.4|36
1652145700000|2022-05-10 01:21:40|97022.8|96972.8|97034.3|96984.3|97075.4|96987.3|97022.7|96938.6|51
1652145710000|2022-05-10 01:21:50|97034|96984|97042.8|96992.8|97042.9|96992.9|97032.2|96982.2|37
1652145720000|2022-05-10 01:22:00|97043.3|96993.3|97047|96997|97089.3|97001.2|97041.1|96948.8|59
1652145730000|2022-05-10 01:22:10|97047.3|96997.3|97052.2|97002.2|97088|97002.2|97047.3|96961.6|45
1652145740000|2022-05-10 01:22:20|97054|97004|97101.4|96972|97101.4|97009.8|97047.3|96963.2|49
1652145750000|2022-05-10 01:22:30|97061.5|97011.5|97062.3|97012.3|97103.1|97018|97058.5|96971|56
1652145760000|2022-05-10 01:22:40|97062.4|97012.4|97071.7|97021.7|97122.2|97036.8|97060|96969.2|56
1652145770000|2022-05-10 01:22:50|97070.8|97020.8|97082.1|97032.1|97119.5|97032.5|97070.6|96976.1|54
1652145780000|2022-05-10 01:23:00|97080.1|97030.1|97075.5|97025.5|97114.2|97030.6|97074.9|96986.6|42
1652145790000|2022-05-10 01:23:10|97075.6|97025.6|97071.3|97021.3|97108.8|97025.7|97069.3|96982.5|37
1652145800000|2022-05-10 01:23:20|97071.4|97021.4|97071.9|97021.9|97073.6|97023.6|97070.8|97020.8|35
1652145810000|2022-05-10 01:23:30|97071.4|97021.4|97075.2|97025.2|97113.8|97025.2|97068.9|96984.4|33
1652145820000|2022-05-10 01:23:40|97075.1|97025.1|97072.8|97022.8|97112.4|97025.2|97071.4|96986.8|37
1652145830000|2022-05-10 01:23:50|97072.7|97022.7|97071.2|97021.2|97074.8|97024.8|97070.6|97020.6|35
1652145840000|2022-05-10 01:24:00|97071.3|97021.3|97112|96984.3|97112|97026.3|97070.7|96984.3|39
1652145850000|2022-05-10 01:24:10|97073.8|97023.8|97074.7|97024.7|97112.2|97025.7|97073.1|96985.5|30
1652145860000|2022-05-10 01:24:20|97075.3|97025.3|97099.7|97049.7|97186.1|97070.8|97075.3|96988|57
1652145870000|2022-05-10 01:24:30|97100.1|97050.1|97095.8|97045.8|97140|97050.1|97094.6|97009.1|42
1652145880000|2022-05-10 01:24:40|97095.7|97045.7|97094.6|97044.6|97095.7|97045.7|97094.3|97044.3|23
1652145890000|2022-05-10 01:24:50|97094.4|97044.4|97094|97044|97094.7|97044.7|97093.8|97043.8|28
1652145900000|2022-05-10 01:25:00|97093.5|97043.5|97090.2|97040.2|97127.2|97043.7|97087.4|97001.9|53
1652145910000|2022-05-10 01:25:10|97090|97040|97095.8|97045.8|97100.9|97050.9|97090|97040|49
1652145920000|2022-05-10 01:25:20|97095.9|97045.9|97095.1|97045.1|97096.2|97046.2|97094.2|97044.2|37
1652145930000|2022-05-10 01:25:30|97095.4|97045.4|97097.2|97047.2|97097.9|97047.9|97095.4|97045.4|23
1652145940000|2022-05-10 01:25:40|97097.1|97047.1|97095.3|97045.3|97147.8|97060.4|97095.2|97020|49
1652145950000|2022-05-10 01:25:50|97094.9|97044.9|97095.9|97045.9|97099|97049|97094.9|97044.9|47
1652145960000|2022-05-10 01:26:00|97096|97046|97084.1|97034.1|97122.9|97046|97082.2|96991.1|45
1652145970000|2022-05-10 01:26:10|97084.2|97034.2|97085.6|97035.6|97088.8|97038.8|97084.2|97034.2|41
1652145980000|2022-05-10 01:26:20|97085.8|97035.8|97087.7|97037.7|97091.2|97041.2|97079.2|97029.2|43
1652145990000|2022-05-10 01:26:30|97087.8|97037.8|97085.4|97035.4|97098.8|97048.8|97084.6|97034.6|41
1652146000000|2022-05-10 01:26:40|97085.2|97035.2|97082.1|97032.1|97085.5|97035.5|97080.6|97030.6|41
1652146010000|2022-05-10 01:26:50|97082.8|97032.8|97082.2|97032.2|97083.7|97033.7|97080.3|97030.3|38
1652146020000|2022-05-10 01:27:00|97078.3|97028.3|97075.2|97025.2|97083.1|97033.1|97075.2|97025.2|48
1652146030000|2022-05-10 01:27:10|97075.1|97025.1|97072.2|97022.2|97077.2|97027.2|97067.2|97017.2|57
1652146040000|2022-05-10 01:27:20|97072.3|97022.3|97078.1|97028.1|97078.6|97028.6|97071.7|97021.7|38
1652146050000|2022-05-10 01:27:30|97078.3|97028.3|97075.8|97025.8|97078.3|97028.3|97075.2|97025.2|35
1652146060000|2022-05-10 01:27:40|97075.9|97025.9|97128.1|97078.1|97128.4|97078.4|97074.2|97024.2|39
1652146070000|2022-05-10 01:27:50|97118.6|97068.6|97121.1|97071.1|97158.6|97071.8|97115.9|97026.3|39
1652146080000|2022-05-10 01:28:00|97120.6|97070.6|97171.1|97121.1|97236.7|97128.5|97120.5|97056|51
1652146090000|2022-05-10 01:28:10|97168.4|97118.4|97230.1|97098.7|97242.7|97146.8|97158.7|97073.5|71
1652146100000|2022-05-10 01:28:20|97227.3|97100.2|97230.4|97101.9|97256.4|97145.5|97175.5|97086.9|73
1652146110000|2022-05-10 01:28:30|97235.3|97096.9|97256.3|97113.6|97271.3|97155.9|97186.9|97082.8|78
1652146120000|2022-05-10 01:28:40|97256.1|97113.1|97239.5|97112.9|97256.1|97155.4|97189.9|97094|78
1652146130000|2022-05-10 01:28:50|97242.5|97109.6|97191.7|97141.7|97262.8|97161.6|97180.6|97082.4|74
1652146140000|2022-05-10 01:29:00|97191.9|97141.9|97194.3|97144.3|97260.5|97146.9|97184.9|97096.9|74
1652146150000|2022-05-10 01:29:10|97243.2|97106|97169.8|97119.8|97268|97166|97167.8|97099.8|75
1652146160000|2022-05-10 01:29:20|97173|97123|97205.3|97155.3|97257.7|97155.3|97173|97107.1|77
1652146170000|2022-05-10 01:29:30|97238.4|97105.7|97193.3|97143.3|97238.4|97146.2|97184.5|97097.5|73
1652146180000|2022-05-10 01:29:40|97193.8|97143.8|97169.5|97119.5|97219.5|97145|97169.5|97091.1|70
1652146190000|2022-05-10 01:29:50|97169|97119|97167.4|97117.4|97174.9|97124.9|97164.2|97114.2|57
1652146200000|2022-05-10 01:30:00|97167.3|97117.3|97187.6|97137.6|97233.1|97144.5|97162.8|97101|75
1652146210000|2022-05-10 01:30:10|97187.5|97137.5|97175.2|97125.2|97241.2|97148.6|97166.5|97100.9|72
1652146220000|2022-05-10 01:30:20|97176.5|97126.5|97192.1|97142.1|97245|97144.4|97176|97095.7|73
1652146230000|2022-05-10 01:30:30|97191.3|97141.3|97172.9|97122.9|97215.5|97141.3|97150.3|97075.4|66
1652146240000|2022-05-10 01:30:40|97173.8|97123.8|97192.4|97142.4|97196.1|97146.1|97173.8|97123.8|70
1652146250000|2022-05-10 01:30:50|97192.5|97142.5|97231.1|97181.1|97277.3|97187.1|97189|97139|70
1652146260000|2022-05-10 01:31:00|97230.8|97180.8|97234.1|97184.1|97238.2|97188.2|97230.8|97180.8|77
1652146270000|2022-05-10 01:31:10|97234.5|97184.5|97213.6|97163.6|97249.7|97184.5|97211.6|97123.7|55
1652146280000|2022-05-10 01:31:20|97213.4|97163.4|97223.5|97173.5|97265|97180.7|97213.3|97138.1|69
1652146290000|2022-05-10 01:31:30|97224.6|97174.6|97225.6|97175.6|97236.7|97186.7|97218.9|97168.9|61
1652146300000|2022-05-10 01:31:40|97226.1|97176.1|97220.3|97170.3|97231.4|97181.4|97220.3|97170.3|57
1652146310000|2022-05-10 01:31:50|97220.5|97170.5|97263.9|97213.9|97308.9|97230.5|97214.2|97105.6|66
1652146320000|2022-05-10 01:32:00|97265.8|97215.8|97272.7|97222.7|97310.9|97223.8|97258.9|97172.9|71
1652146330000|2022-05-10 01:32:10|97274.1|97224.1|97240.1|97190.1|97302.9|97224.1|97222.7|97127.5|77
1652146340000|2022-05-10 01:32:20|97240.8|97190.8|97232.2|97182.2|97278.7|97190.8|97224.4|97134.1|74
1652146350000|2022-05-10 01:32:30|97232.8|97182.8|97245.9|97195.9|97288.1|97199.1|97232.8|97151.4|70
1652146360000|2022-05-10 01:32:40|97280.6|97154.5|97224.2|97174.2|97283.6|97193.1|97222.8|97149|76
1652146370000|2022-05-10 01:32:50|97221.1|97171.1|97218.5|97168.5|97258.9|97174.3|97209.1|97124.2|69
1652146380000|2022-05-10 01:33:00|97218.4|97168.4|97213.8|97163.8|97271.3|97174.3|97202|97113|75
1652146390000|2022-05-10 01:33:10|97214.3|97164.3|97187.1|97137.1|97255.9|97166.1|97186.5|97100.7|71
1652146400000|2022-05-10 01:33:20|97187.4|97137.4|97162.7|97112.7|97224.5|97137.9|97162.5|97067.7|75
1652146410000|2022-05-10 01:33:30|97162|97112|97165.2|97115.2|97217.4|97119.7|97156.1|97055|72
1652146420000|2022-05-10 01:33:40|97165.5|97115.5|97162.5|97112.5|97176|97126|97159.2|97109.2|61
1652146430000|2022-05-10 01:33:50|97161|97111|97167.1|97117.1|97207.5|97125.5|97161|97080.5|62
1652146440000|2022-05-10 01:34:00|97166.8|97116.8|97171.1|97121.1|97173.5|97123.5|97161.6|97111.6|65
1652146450000|2022-05-10 01:34:10|97171|97121|97186.6|97136.6|97235|97148.8|97166.9|97097.5|77
1652146460000|2022-05-10 01:34:20|97186.4|97136.4|97185|97135|97237.6|97142.6|97178.3|97082.5|66
1652146470000|2022-05-10 01:34:30|97186.7|97136.7|97187|97137|97188.7|97138.7|97177.2|97127.2|64
1652146480000|2022-05-10 01:34:40|97186.7|97136.7|97174.8|97124.8|97190.2|97140.2|97174.8|97124.8|69
1652146490000|2022-05-10 01:34:50|97175.4|97125.4|97177.9|97127.9|97183.7|97133.7|97174.4|97124.4|69
1652146500000|2022-05-10 01:35:00|97176.3|97126.3|97182.6|97132.6|97184.3|97134.3|97170.8|97120.8|67
1652146510000|2022-05-10 01:35:10|97180.6|97130.6|97185.4|97135.4|97236.5|97145.2|97179.9|97104|69
1652146520000|2022-05-10 01:35:20|97185.3|97135.3|97184.3|97134.3|97189.8|97139.8|97180.6|97130.6|61
1652146530000|2022-05-10 01:35:30|97183.3|97133.3|97186.7|97136.7|97234.7|97144.5|97175|97101.3|59
1652146540000|2022-05-10 01:35:40|97184.7|97134.7|97182.8|97132.8|97234.4|97149.8|97181|97108.1|66
1652146550000|2022-05-10 01:35:50|97180.3|97130.3|97184.1|97134.1|97230.9|97138.8|97177.9|97098.1|61
1652146560000|2022-05-10 01:36:00|97184.2|97134.2|97186.5|97136.5|97200.4|97150.4|97183.5|97133.5|63
1652146570000|2022-05-10 01:36:10|97187.4|97137.4|97186.2|97136.2|97225.9|97142.9|97181.1|97098|55
1652146580000|2022-05-10 01:36:20|97187.4|97137.4|97191.5|97141.5|97202.7|97152.7|97185.2|97135.2|57
1652146590000|2022-05-10 01:36:30|97192.9|97142.9|97190.6|97140.6|97237.3|97151.7|97180.7|97102.1|69
1652146600000|2022-05-10 01:36:40|97193.4|97143.4|97185.5|97135.5|97198|97148|97182.4|97132.4|67
1652146610000|2022-05-10 01:36:50|97186.1|97136.1|97178.9|97128.9|97192.2|97142.2|97177.3|97127.3|63
1652146620000|2022-05-10 01:37:00|97179.5|97129.5|97194.3|97144.3|97203.6|97153.6|97176.8|97126.8|65
1652146630000|2022-05-10 01:37:10|97193|97143|97192.6|97142.6|97200.5|97150.5|97188.7|97138.7|66
1652146640000|2022-05-10 01:37:20|97192.4|97142.4|97196|97146|97203.5|97153.5|97191.8|97141.8|59
1652146650000|2022-05-10 01:37:30|97195.9|97145.9|97191.3|97141.3|97206.9|97156.9|97189.7|97139.7|62
1652146660000|2022-05-10 01:37:40|97187.6|97137.6|97187.4|97137.4|97203.9|97153.9|97180.7|97130.7|76
1652146670000|2022-05-10 01:37:50|97187.3|97137.3|97186.7|97136.7|97196.8|97146.8|97186.1|97136.1|68
1652146680000|2022-05-10 01:38:00|97186.3|97136.3|97184.3|97134.3|97196.7|97146.7|97183.3|97133.3|73
1652146690000|2022-05-10 01:38:10|97184.1|97134.1|97175|97125|97188.7|97138.7|97171.4|97121.4|64
1652146700000|2022-05-10 01:38:20|97175.4|97125.4|97166.9|97116.9|97180.5|97130.5|97161|97111|61
1652146710000|2022-05-10 01:38:30|97164.8|97114.8|97144.2|97094.2|97191.3|97114.8|97143.3|97061.7|67
1652146720000|2022-05-10 01:38:40|97143.6|97093.6|97150.7|97100.7|97158.2|97108.2|97142.9|97092.9|59
1652146730000|2022-05-10 01:38:50|97148.9|97098.9|97158.5|97108.5|97159.4|97109.4|97146.8|97096.8|52
1652146740000|2022-05-10 01:39:00|97158.6|97108.6|97148.9|97098.9|97163.9|97113.9|97141.7|97091.7|69
1652146750000|2022-05-10 01:39:10|97149.4|97099.4|97152.5|97102.5|97152.5|97102.5|97144.4|97094.4|58
1652146760000|2022-05-10 01:39:20|97151.8|97101.8|97155.6|97105.6|97155.6|97105.6|97150.2|97100.2|57
1652146770000|2022-05-10 01:39:30|97155.8|97105.8|97145.7|97095.7|97155.9|97105.9|97142.2|97092.2|54
1652146780000|2022-05-10 01:39:40|97145.8|97095.8|97151.2|97101.2|97160|97110|97145.5|97095.5|62
1652146790000|2022-05-10 01:39:50|97150|97100|97141.8|97091.8|97152.3|97102.3|97140.9|97090.9|61
1652146800000|2022-05-10 01:40:00|97141.7|97091.7|97145.9|97095.9|97153.6|97103.6|97140.8|97090.8|67
1652146810000|2022-05-10 01:40:10|97147.6|97097.6|97125.3|97075.3|97149.6|97099.6|97125|97075|68
1652146820000|2022-05-10 01:40:20|97125.8|97075.8|97140.8|97090.8|97222.2|97116.6|97125.8|97044.6|72
1652146830000|2022-05-10 01:40:30|97141.2|97091.2|97130.6|97080.6|97171.3|97091.2|97130|97045.1|62
1652146840000|2022-05-10 01:40:40|97130.8|97080.8|97141|97091|97144.7|97094.7|97130.3|97080.3|69
1652146850000|2022-05-10 01:40:50|97140.7|97090.7|97158.3|97108.3|97192.8|97113.3|97137.7|97067.1|74
1652146860000|2022-05-10 01:41:00|97162.9|97112.9|97164.9|97114.9|97201.3|97121.1|97157.5|97075.2|75
1652146870000|2022-05-10 01:41:10|97165.1|97115.1|97157.5|97107.5|97166.3|97116.3|97156.6|97106.6|54
1652146880000|2022-05-10 01:41:20|97158.3|97108.3|97160.7|97110.7|97164.4|97114.4|97156.4|97106.4|57
1652146890000|2022-05-10 01:41:30|97157.9|97107.9|97165.4|97115.4|97165.8|97115.8|97156.6|97106.6|44
1652146900000|2022-05-10 01:41:40|97164.7|97114.7|97164.7|97114.7|97171|97121|97158.4|97108.4|56
1652146910000|2022-05-10 01:41:50|97164.8|97114.8|97178.9|97128.9|97178.9|97128.9|97159.7|97109.7|49
1652146920000|2022-05-10 01:42:00|97177.4|97127.4|97176.2|97126.2|97182.5|97132.5|97174|97124|44
1652146930000|2022-05-10 01:42:10|97176.3|97126.3|97185.2|97135.2|97188.9|97138.9|97176.3|97126.3|55
1652146940000|2022-05-10 01:42:20|97184.8|97134.8|97187.4|97137.4|97189.2|97139.2|97180.1|97130.1|54
1652146950000|2022-05-10 01:42:30|97190.9|97140.9|97188.5|97138.5|97190.9|97140.9|97181.7|97131.7|55
1652146960000|2022-05-10 01:42:40|97188.9|97138.9|97206.3|97156.3|97241.9|97160.2|97188.8|97114.7|77
1652146970000|2022-05-10 01:42:50|97204.9|97154.9|97212.1|97162.1|97212.1|97162.1|97201.3|97151.3|64
1652146980000|2022-05-10 01:43:00|97211.1|97161.1|97209.9|97159.9|97212.9|97162.9|97205.4|97155.4|64
1652146990000|2022-05-10 01:43:10|97208|97158|97191.3|97141.3|97211.2|97161.2|97187|97137|57
1652147000000|2022-05-10 01:43:20|97190.7|97140.7|97185.5|97135.5|97232.7|97145.2|97184.5|97100.7|61
1652147010000|2022-05-10 01:43:30|97184.8|97134.8|97180.3|97130.3|97186.9|97136.9|97175.2|97125.2|59
1652147020000|2022-05-10 01:43:40|97180.4|97130.4|97181.6|97131.6|97187|97137|97178.6|97128.6|57
1652147030000|2022-05-10 01:43:50|97181.5|97131.5|97186.1|97136.1|97225.8|97144.4|97179.1|97094.3|62
1652147040000|2022-05-10 01:44:00|97185|97135|97183.2|97133.2|97226.4|97142.1|97181.5|97096.7|57
1652147050000|2022-05-10 01:44:10|97187.4|97137.4|97178.4|97128.4|97221|97137.4|97175.8|97089.6|56
1652147060000|2022-05-10 01:44:20|97178.2|97128.2|97177.1|97127.1|97183.1|97133.1|97174.6|97124.6|54
1652147070000|2022-05-10 01:44:30|97177|97127|97178.6|97128.6|97180.3|97130.3|97172.2|97122.2|51
1652147080000|2022-05-10 01:44:40|97182.6|97132.6|97185.5|97135.5|97185.9|97135.9|97173.8|97123.8|61
1652147090000|2022-05-10 01:44:50|97184.9|97134.9|97189.7|97139.7|97193.2|97143.2|97184.3|97134.3|56
1652147100000|2022-05-10 01:45:00|97189.6|97139.6|97186.4|97136.4|97197.6|97147.6|97184.8|97134.8|58
1652147110000|2022-05-10 01:45:10|97185.7|97135.7|97192.3|97142.3|97194.6|97144.6|97184.6|97134.6|51
1652147120000|2022-05-10 01:45:20|97192.4|97142.4|97189.8|97139.8|97193.9|97143.9|97188.1|97138.1|51
1652147130000|2022-05-10 01:45:30|97190|97140|97185.4|97135.4|97192.8|97142.8|97185|97135|54
1652147140000|2022-05-10 01:45:40|97185.2|97135.2|97194.7|97144.7|97202.8|97152.8|97185.1|97135.1|49
1652147150000|2022-05-10 01:45:50|97194.4|97144.4|97204.6|97154.6|97204.8|97154.8|97194.3|97144.3|38
1652147160000|2022-05-10 01:46:00|97204.7|97154.7|97192.9|97142.9|97204.7|97154.7|97192.3|97142.3|49
1652147170000|2022-05-10 01:46:10|97192.4|97142.4|97189.1|97139.1|97196.8|97146.8|97187.9|97137.9|60
1652147180000|2022-05-10 01:46:20|97188.3|97138.3|97182.9|97132.9|97189.7|97139.7|97182|97132|52
1652147190000|2022-05-10 01:46:30|97183.3|97133.3|97181.2|97131.2|97185.8|97135.8|97179.3|97129.3|47
1652147200000|2022-05-10 01:46:40|97181|97131|97181|97131|97183.1|97133.1|97175.3|97125.3|62
1652147210000|2022-05-10 01:46:50|97178.8|97128.8|97178.1|97128.1|97180.9|97130.9|97177.1|97127.1|47
1652147220000|2022-05-10 01:47:00|97178.2|97128.2|97177.2|97127.2|97178.8|97128.8|97174.5|97124.5|42
1652147230000|2022-05-10 01:47:10|97177.7|97127.7|97173.3|97123.3|97179.6|97129.6|97173.3|97123.3|37
1652147240000|2022-05-10 01:47:20|97175.4|97125.4|97179.3|97129.3|97191.2|97141.2|97175.4|97125.4|57
1652147250000|2022-05-10 01:47:30|97175.1|97125.1|97185.6|97135.6|97189.7|97139.7|97175.1|97125.1|60
1652147260000|2022-05-10 01:47:40|97185.7|97135.7|97185.7|97135.7|97188.7|97138.7|97181.5|97131.5|65
1652147270000|2022-05-10 01:47:50|97185.8|97135.8|97186.9|97136.9|97187.8|97137.8|97182.7|97132.7|51
1652147280000|2022-05-10 01:48:00|97187.6|97137.6|97175|97125|97187.6|97137.6|97169.9|97119.9|61
1652147290000|2022-05-10 01:48:10|97174.7|97124.7|97167.7|97117.7|97176|97126|97165.5|97115.5|55
1652147300000|2022-05-10 01:48:20|97167.5|97117.5|97166.8|97116.8|97191.5|97120.6|97151.2|97061.7|51
1652147310000|2022-05-10 01:48:30|97167.2|97117.2|97162.5|97112.5|97168|97118|97162.5|97112.5|41
1652147320000|2022-05-10 01:48:40|97166.2|97116.2|97165.2|97115.2|97170.1|97120.1|97164|97114|44
1652147330000|2022-05-10 01:48:50|97165|97115|97177.9|97127.9|97178.6|97128.6|97164.4|97114.4|34
1652147340000|2022-05-10 01:49:00|97178.4|97128.4|97188.2|97138.2|97190.5|97140.5|97175.7|97125.7|57
1652147350000|2022-05-10 01:49:10|97187.7|97137.7|97183.4|97133.4|97190.5|97140.5|97182.9|97132.9|50
1652147360000|2022-05-10 01:49:20|97182.8|97132.8|97185.9|97135.9|97187|97137|97182.2|97132.2|37
1652147370000|2022-05-10 01:49:30|97186.5|97136.5|97177.5|97127.5|97186.9|97136.9|97176.9|97126.9|40
1652147380000|2022-05-10 01:49:40|97177.9|97127.9|97180.6|97130.6|97184.2|97134.2|97176|97126|41
1652147390000|2022-05-10 01:49:50|97179.9|97129.9|97171.1|97121.1|97180.4|97130.4|97168.2|97118.2|71
1652147400000|2022-05-10 01:50:00|97170.4|97120.4|97166.7|97116.7|97171.9|97121.9|97165.3|97115.3|48
1652147410000|2022-05-10 01:50:10|97165.5|97115.5|97159.9|97109.9|97166.6|97116.6|97158|97108|49
1652147420000|2022-05-10 01:50:20|97156.2|97106.2|97154.6|97104.6|97162.4|97112.4|97152.5|97102.5|51
1652147430000|2022-05-10 01:50:30|97154.5|97104.5|97153.5|97103.5|97159.2|97109.2|97152.3|97102.3|49
1652147440000|2022-05-10 01:50:40|97153.7|97103.7|97155.9|97105.9|97158.1|97108.1|97150.1|97100.1|50
1652147450000|2022-05-10 01:50:50|97156.6|97106.6|97157.1|97107.1|97158.9|97108.9|97150.6|97100.6|48
1652147460000|2022-05-10 01:51:00|97158.2|97108.2|97155.8|97105.8|97158.2|97108.2|97154.7|97104.7|41
1652147470000|2022-05-10 01:51:10|97156|97106|97162.4|97112.4|97162.5|97112.5|97154.7|97104.7|59
1652147480000|2022-05-10 01:51:20|97161.9|97111.9|97151.6|97101.6|97162.7|97112.7|97151.4|97101.4|62
1652147490000|2022-05-10 01:51:30|97152.2|97102.2|97139.8|97089.8|97152.3|97102.3|97131.9|97081.9|70
1652147500000|2022-05-10 01:51:40|97139.6|97089.6|97135.9|97085.9|97143.4|97093.4|97129.3|97079.3|67
1652147510000|2022-05-10 01:51:50|97135|97085|97130.9|97080.9|97137.2|97087.2|97130.9|97080.9|51
1652147520000|2022-05-10 01:52:00|97131.2|97081.2|97123.2|97073.2|97136|97086|97123.1|97073.1|62
1652147530000|2022-05-10 01:52:10|97128.3|97078.3|97135.6|97085.6|97138.2|97088.2|97125.9|97075.9|62
1652147540000|2022-05-10 01:52:20|97134.3|97084.3|97115.7|97065.7|97134.3|97084.3|97112.6|97062.6|60
1652147550000|2022-05-10 01:52:30|97111.8|97061.8|97119.5|97069.5|97123.8|97073.8|97110.8|97060.8|56
1652147560000|2022-05-10 01:52:40|97120.7|97070.7|97121|97071|97124.1|97074.1|97116.6|97066.6|51
1652147570000|2022-05-10 01:52:50|97120.4|97070.4|97109.7|97059.7|97120.8|97070.8|97108.7|97058.7|58
1652147580000|2022-05-10 01:53:00|97108.4|97058.4|97109|97059|97113.4|97063.4|97104.9|97054.9|53
1652147590000|2022-05-10 01:53:10|97108.8|97058.8|97129.9|97079.9|97131.7|97081.7|97107.8|97057.8|55
1652147600000|2022-05-10 01:53:20|97127.1|97077.1|97138.5|97088.5|97143.3|97093.3|97127.1|97077.1|60
1652147610000|2022-05-10 01:53:30|97138.1|97088.1|97138.8|97088.8|97138.8|97088.8|97134.4|97084.4|36
1652147620000|2022-05-10 01:53:40|97138.9|97088.9|97129.7|97079.7|97138.9|97088.9|97129.7|97079.7|41
1652147630000|2022-05-10 01:53:50|97133|97083|97133.3|97083.3|97135.8|97085.8|97122.1|97072.1|51
1652147640000|2022-05-10 01:54:00|97133.1|97083.1|97133.1|97083.1|97134.4|97084.4|97117.4|97067.4|69
1652147650000|2022-05-10 01:54:10|97127.2|97077.2|97137.9|97087.9|97140.9|97090.9|97126.8|97076.8|59
1652147660000|2022-05-10 01:54:20|97137.8|97087.8|97134.3|97084.3|97177.2|97089.5|97134.3|97051.4|44
1652147670000|2022-05-10 01:54:30|97134.4|97084.4|97133.1|97083.1|97137.2|97087.2|97131.7|97081.7|53
1652147680000|2022-05-10 01:54:40|97133|97083|97126.1|97076.1|97160.1|97086.3|97117.9|97032.3|61
1652147690000|2022-05-10 01:54:50|97126.4|97076.4|97130.6|97080.6|97133.7|97083.7|97125.5|97075.5|65
1652147700000|2022-05-10 01:55:00|97130.8|97080.8|97129.1|97079.1|97132.6|97082.6|97126.4|97076.4|44
1652147710000|2022-05-10 01:55:10|97128.9|97078.9|97125.3|97075.3|97130.4|97080.4|97125.3|97075.3|43
1652147720000|2022-05-10 01:55:20|97125.2|97075.2|97109.6|97059.6|97125.4|97075.4|97108.2|97058.2|53
1652147730000|2022-05-10 01:55:30|97109.4|97059.4|97108.7|97058.7|97148.1|97068.9|97092.9|97001.9|63
1652147740000|2022-05-10 01:55:40|97109.4|97059.4|97107.9|97057.9|97112.3|97062.3|97104.9|97054.9|63
1652147750000|2022-05-10 01:55:50|97106.7|97056.7|97103.8|97053.8|97110.6|97060.6|97103.3|97053.3|50
1652147760000|2022-05-10 01:56:00|97105.1|97055.1|97103.3|97053.3|97106.6|97056.6|97097.5|97047.5|64
1652147770000|2022-05-10 01:56:10|97107.7|97057.7|97096.1|97046.1|97132.5|97057.7|97091.4|97004.7|66
1652147780000|2022-05-10 01:56:20|97096.3|97046.3|97095.8|97045.8|97098.4|97048.4|97092.4|97042.4|45
1652147790000|2022-05-10 01:56:30|97094.6|97044.6|97088.8|97038.8|97095.5|97045.5|97088.3|97038.3|44
1652147800000|2022-05-10 01:56:40|97088.4|97038.4|97091.1|97041.1|97097.7|97047.7|97088.2|97038.2|62
1652147810000|2022-05-10 01:56:50|97090.9|97040.9|97097.1|97047.1|97097.1|97047.1|97086.2|97036.2|46
1652147820000|2022-05-10 01:57:00|97097.6|97047.6|97088.5|97038.5|97097.6|97047.6|97088.3|97038.3|58
1652147830000|2022-05-10 01:57:10|97089.3|97039.3|97094.2|97044.2|97096.8|97046.8|97089|97039|49
1652147840000|2022-05-10 01:57:20|97093.1|97043.1|97082.6|97032.6|97131.1|97044|97082.5|97004.9|60
1652147850000|2022-05-10 01:57:30|97081|97031|97090.7|97040.7|97091.9|97041.9|97078.9|97028.9|44
1652147860000|2022-05-10 01:57:40|97090.8|97040.8|97090.5|97040.5|97092.1|97042.1|97087.1|97037.1|47
1652147870000|2022-05-10 01:57:50|97091.1|97041.1|97110.7|97060.7|97138.8|97061.1|97089.5|97002.3|62
1652147880000|2022-05-10 01:58:00|97109|97059|97107.6|97057.6|97150.7|97060.1|97101.8|97010.5|51
1652147890000|2022-05-10 01:58:10|97112.6|97062.6|97119.2|97069.2|97121.4|97071.4|97112.1|97062.1|50
1652147900000|2022-05-10 01:58:20|97119.3|97069.3|97120.6|97070.6|97155.5|97070.6|97104|97027.8|47
1652147910000|2022-05-10 01:58:30|97120.8|97070.8|97125.4|97075.4|97125.4|97075.4|97115.9|97065.9|54
1652147920000|2022-05-10 01:58:40|97127|97077|97120|97070|97128.3|97078.3|97116.7|97066.7|50
1652147930000|2022-05-10 01:58:50|97120.1|97070.1|97123.5|97073.5|97126|97076|97119.6|97069.6|40
1652147940000|2022-05-10 01:59:00|97126.6|97076.6|97125|97075|97128.4|97078.4|97119.1|97069.1|53
1652147950000|2022-05-10 01:59:10|97121.1|97071.1|97136.3|97086.3|97138.2|97088.2|97121.1|97071.1|47
1652147960000|2022-05-10 01:59:20|97137.7|97087.7|97131.8|97081.8|97137.8|97087.8|97127.8|97077.8|57
1652147970000|2022-05-10 01:59:30|97131.7|97081.7|97136.2|97086.2|97137.8|97087.8|97131.1|97081.1|55
1652147980000|2022-05-10 01:59:40|97133.3|97083.3|97135.9|97085.9|97145.6|97095.6|97133|97083|61
1652147990000|2022-05-10 01:59:50|97135.7|97085.7|97129.5|97079.5|97137|97087|97128.8|97078.8|45
1652148000000|2022-05-10 02:00:00|97129.8|97079.8|97120.8|97070.8|97129.8|97079.8|97106.3|97056.3|63
1652148010000|2022-05-10 02:00:10|97119.2|97069.2|97121.7|97071.7|97121.7|97071.7|97107.3|97057.3|44
1652148020000|2022-05-10 02:00:20|97121.4|97071.4|97118.7|97068.7|97122.4|97072.4|97116.7|97066.7|37
1652148030000|2022-05-10 02:00:30|97118.6|97068.6|97115.7|97065.7|97121.6|97071.6|97113.7|97063.7|37
1652148040000|2022-05-10 02:00:40|97115|97065|97111.6|97061.6|97115.3|97065.3|97111.6|97061.6|49
1652148050000|2022-05-10 02:00:50|97111.4|97061.4|97116.6|97066.6|97116.8|97066.8|97105|97055|55
1652148060000|2022-05-10 02:01:00|97114.6|97064.6|97114.9|97064.9|97118.5|97068.5|97110.8|97060.8|50
1652148070000|2022-05-10 02:01:10|97115.3|97065.3|97111.4|97061.4|97116.7|97066.7|97110|97060|30
1652148080000|2022-05-10 02:01:20|97110.9|97060.9|97108.6|97058.6|97112.6|97062.6|97104.6|97054.6|47
1652148090000|2022-05-10 02:01:30|97108.3|97058.3|97116.9|97066.9|97123.2|97073.2|97108.3|97058.3|43
1652148100000|2022-05-10 02:01:40|97117.3|97067.3|97117.8|97067.8|97123|97073|97111.3|97061.3|47
1652148110000|2022-05-10 02:01:50|97117.6|97067.6|97119.9|97069.9|97155|97069.9|97114.8|97028.4|49
1652148120000|2022-05-10 02:02:00|97118.2|97068.2|97111.1|97061.1|97120|97070|97110.9|97060.9|48
1652148130000|2022-05-10 02:02:10|97111.2|97061.2|97102.9|97052.9|97111.7|97061.7|97100.9|97050.9|56
1652148140000|2022-05-10 02:02:20|97108.7|97058.7|97092.1|97042.1|97108.7|97058.7|97089.6|97039.6|51
1652148150000|2022-05-10 02:02:30|97093.3|97043.3|97085.5|97035.5|97097.7|97047.7|97080.2|97030.2|63
1652148160000|2022-05-10 02:02:40|97089.9|97039.9|97091|97041|97095.1|97045.1|97089.8|97039.8|44
1652148170000|2022-05-10 02:02:50|97093.8|97043.8|97102|97052|97138.5|97054.6|97092.8|97008.7|58
1652148180000|2022-05-10 02:03:00|97102.4|97052.4|97126.7|97076.7|97155|97087.8|97102.3|97024.7|67
1652148190000|2022-05-10 02:03:10|97126|97076|97119.8|97069.8|97126.4|97076.4|97114.9|97064.9|65
1652148200000|2022-05-10 02:03:20|97121.7|97071.7|97115.7|97065.7|97125.9|97075.9|97115.6|97065.6|43
1652148210000|2022-05-10 02:03:30|97115.4|97065.4|97117.5|97067.5|97117.5|97067.5|97113|97063|42
1652148220000|2022-05-10 02:03:40|97116.2|97066.2|97111.5|97061.5|97117|97067|97108.7|97058.7|31
1652148230000|2022-05-10 02:03:50|97110.2|97060.2|97103.8|97053.8|97145.3|97062.8|97100.1|97011.9|62
1652148240000|2022-05-10 02:04:00|97103.4|97053.4|97108.7|97058.7|97115.5|97065.5|97102.9|97052.9|54
1652148250000|2022-05-10 02:04:10|97107.4|97057.4|97110.8|97060.8|97115.7|97065.7|97106.8|97056.8|56
1652148260000|2022-05-10 02:04:20|97111.2|97061.2|97112.1|97062.1|97112.1|97062.1|97107.3|97057.3|57
1652148270000|2022-05-10 02:04:30|97113.8|97063.8|97109.2|97059.2|97114.3|97064.3|97109.2|97059.2|44
1652148280000|2022-05-10 02:04:40|97109.1|97059.1|97121.1|97071.1|97125.6|97075.6|97104.8|97054.8|52
1652148290000|2022-05-10 02:04:50|97120.6|97070.6|97117.6|97067.6|97122.4|97072.4|97114.1|97064.1|53
1652148300000|2022-05-10 02:05:00|97117.4|97067.4|97121.2|97071.2|97126|97076|97114.1|97064.1|61
1652148310000|2022-05-10 02:05:10|97123.8|97073.8|97130.8|97080.8|97132|97082|97116.6|97066.6|57
1652148320000|2022-05-10 02:05:20|97129|97079|97120.5|97070.5|97138.8|97088.8|97120.5|97070.5|68
1652148330000|2022-05-10 02:05:30|97120.4|97070.4|97121.2|97071.2|97123.6|97073.6|97118|97068|68
1652148340000|2022-05-10 02:05:40|97121.3|97071.3|97145.4|97095.4|97156.3|97106.3|97119.3|97069.3|66
1652148350000|2022-05-10 02:05:50|97145.1|97095.1|97149.2|97099.2|97153.1|97103.1|97142.3|97092.3|49
1652148360000|2022-05-10 02:06:00|97151.2|97101.2|97151.4|97101.4|97155.4|97105.4|97147.8|97097.8|53
1652148370000|2022-05-10 02:06:10|97151.1|97101.1|97139.6|97089.6|97156.9|97106.9|97139.6|97089.6|41
1652148380000|2022-05-10 02:06:20|97139.3|97089.3|97128.9|97078.9|97141.8|97091.8|97126.3|97076.3|64
1652148390000|2022-05-10 02:06:30|97132.6|97082.6|97118.7|97068.7|97132.6|97082.6|97118.7|97068.7|57
1652148400000|2022-05-10 02:06:40|97119.2|97069.2|97114.7|97064.7|97123.1|97073.1|97114.4|97064.4|47
1652148410000|2022-05-10 02:06:50|97115.5|97065.5|97118.6|97068.6|97127.3|97077.3|97113.6|97063.6|53
1652148420000|2022-05-10 02:07:00|97118.7|97068.7|97122.9|97072.9|97123.3|97073.3|97115.5|97065.5|48
1652148430000|2022-05-10 02:07:10|97121.6|97071.6|97111.7|97061.7|97121.6|97071.6|97110.5|97060.5|59
1652148440000|2022-05-10 02:07:20|97112.4|97062.4|97121.3|97071.3|97121.3|97071.3|97112.2|97062.2|52
1652148450000|2022-05-10 02:07:30|97121.2|97071.2|97114.2|97064.2|97121.2|97071.2|97114.1|97064.1|53
1652148460000|2022-05-10 02:07:40|97114.5|97064.5|97137.6|97087.6|97139.1|97089.1|97113.7|97063.7|55
1652148470000|2022-05-10 02:07:50|97137.5|97087.5|97143.4|97093.4|97148.8|97098.8|97137.3|97087.3|58
1652148480000|2022-05-10 02:08:00|97143.5|97093.5|97146.1|97096.1|97148.5|97098.5|97139.9|97089.9|61
1652148490000|2022-05-10 02:08:10|97146.2|97096.2|97144.3|97094.3|97153.7|97103.7|97143.9|97093.9|46
1652148500000|2022-05-10 02:08:20|97144.5|97094.5|97136.5|97086.5|97146.2|97096.2|97135.5|97085.5|56
1652148510000|2022-05-10 02:08:30|97136.3|97086.3|97138|97088|97141|97091|97135.8|97085.8|59
1652148520000|2022-05-10 02:08:40|97137.5|97087.5|97141.1|97091.1|97144.8|97094.8|97134.1|97084.1|55
1652148530000|2022-05-10 02:08:50|97141.5|97091.5|97141.8|97091.8|97145.6|97095.6|97138.5|97088.5|49
1652148540000|2022-05-10 02:09:00|97141.9|97091.9|97134.5|97084.5|97145.7|97095.7|97134.5|97084.5|58
1652148550000|2022-05-10 02:09:10|97130.6|97080.6|97125.8|97075.8|97133.5|97083.5|97121|97071|57
1652148560000|2022-05-10 02:09:20|97126.1|97076.1|97135|97085|97135|97085|97120.4|97070.4|55
1652148570000|2022-05-10 02:09:30|97134.1|97084.1|97127.7|97077.7|97134.3|97084.3|97124.7|97074.7|60
1652148580000|2022-05-10 02:09:40|97127.9|97077.9|97120.2|97070.2|97127.9|97077.9|97114.3|97064.3|62
1652148590000|2022-05-10 02:09:50|97121|97071|97103.4|97053.4|97121|97071|97094.6|97044.6|73
1652148600000|2022-05-10 02:10:00|97103.7|97053.7|97099.1|97049.1|97111.3|97061.3|97091.6|97041.6|74
1652148610000|2022-05-10 02:10:10|97094.2|97044.2|97099.7|97049.7|97101.6|97051.6|97086.7|97036.7|68
1652148620000|2022-05-10 02:10:20|97098|97048|97097|97047|97100.4|97050.4|97093.7|97043.7|62
1652148630000|2022-05-10 02:10:30|97096.8|97046.8|97096.6|97046.6|97098.8|97048.8|97086.4|97036.4|61
1652148640000|2022-05-10 02:10:40|97098.5|97048.5|97095.8|97045.8|97103|97053|97090.9|97040.9|51
1652148650000|2022-05-10 02:10:50|97096.1|97046.1|97098.4|97048.4|97098.5|97048.5|97088.1|97038.1|68
1652148660000|2022-05-10 02:11:00|97098.5|97048.5|97081.2|97031.2|97102.6|97052.6|97069.1|97019.1|71
1652148670000|2022-05-10 02:11:10|97081.8|97031.8|97078.9|97028.9|97091.1|97041.1|97075.5|97025.5|76
1652148680000|2022-05-10 02:11:20|97079|97029|97071.2|97021.2|97079.8|97029.8|97060|97010|57
1652148690000|2022-05-10 02:11:30|97072|97022|97042.9|96992.9|97074.3|97024.3|97039|96989|61
1652148700000|2022-05-10 02:11:40|97049.9|96999.9|97053.8|97003.8|97058.9|97008.9|97044.7|96994.7|68
1652148710000|2022-05-10 02:11:50|97054|97004|97044.2|96994.2|97054.6|97004.6|97044.2|96994.2|47
1652148720000|2022-05-10 02:12:00|97043.8|96993.8|97036.4|96986.4|97046.2|96996.2|97028.6|96978.6|60
1652148730000|2022-05-10 02:12:10|97040.7|96990.7|97035.9|96985.9|97041.2|96991.2|97035.9|96985.9|46
1652148740000|2022-05-10 02:12:20|97035.1|96985.1|97030.7|96980.7|97035.7|96985.7|97029.2|96979.2|47
1652148750000|2022-05-10 02:12:30|97030.6|96980.6|97023|96973|97034.3|96984.3|97021.1|96971.1|54
1652148760000|2022-05-10 02:12:40|97023.3|96973.3|97024.3|96974.3|97026.6|96976.6|97021|96971|59
1652148770000|2022-05-10 02:12:50|97024.1|96974.1|97023.8|96973.8|97028|96978|97020.3|96970.3|51
1652148780000|2022-05-10 02:13:00|97022.9|96972.9|97015.8|96965.8|97022.9|96972.9|97011.8|96961.8|54
1652148790000|2022-05-10 02:13:10|97016.9|96966.9|97010.1|96960.1|97017|96967|97007.1|96957.1|44
1652148800000|2022-05-10 02:13:20|97010|96960|97000.1|96950.1|97014.2|96964.2|96999.1|96949.1|56
1652148810000|2022-05-10 02:13:30|96999.9|96949.9|96994.9|96944.9|97004.7|96954.7|96994.9|96944.9|39
1652148820000|2022-05-10 02:13:40|96998|96948|97001.9|96951.9|97002.1|96952.1|96995.2|96945.2|54
1652148830000|2022-05-10 02:13:50|97001.7|96951.7|96999.6|96949.6|97005.8|96955.8|96999.6|96949.6|46
1652148840000|2022-05-10 02:14:00|96999.5|96949.5|97021.2|96971.2|97021.2|96971.2|96999|96949|71
1652148850000|2022-05-10 02:14:10|97021.3|96971.3|97023.8|96973.8|97029.3|96979.3|97021.1|96971.1|51
1652148860000|2022-05-10 02:14:20|97023.7|96973.7|97014.2|96964.2|97025|96975|97013.6|96963.6|44
1652148870000|2022-05-10 02:14:30|97014.3|96964.3|97010|96960|97016.6|96966.6|97008.5|96958.5|53
1652148880000|2022-05-10 02:14:40|97010.3|96960.3|97008.9|96958.9|97018.5|96968.5|97008.9|96958.9|44
1652148890000|2022-05-10 02:14:50|97009|96959|97011|96961|97014.7|96964.7|97008.8|96958.8|62
1652148900000|2022-05-10 02:15:00|97011.1|96961.1|96994.4|96944.4|97032.7|96961.7|96987.7|96907.2|59
1652148910000|2022-05-10 02:15:10|96994.3|96944.3|96995.9|96945.9|96997.1|96947.1|96991.9|96941.9|55
1652148920000|2022-05-10 02:15:20|96995.8|96945.8|96999|96949|97000.7|96950.7|96995.7|96945.7|47
1652148930000|2022-05-10 02:15:30|96998.5|96948.5|97001.1|96951.1|97001.8|96951.8|96997.9|96947.9|52
1652148940000|2022-05-10 02:15:40|97000.6|96950.6|97008.8|96958.8|97015.9|96965.9|97000.4|96950.4|51
1652148950000|2022-05-10 02:15:50|97008.1|96958.1|97008.4|96958.4|97008.6|96958.6|97006.7|96956.7|52
1652148960000|2022-05-10 02:16:00|97008.1|96958.1|97004.8|96954.8|97008.4|96958.4|97004.5|96954.5|33
1652148970000|2022-05-10 02:16:10|97004.7|96954.7|97003.8|96953.8|97008.2|96958.2|97003.8|96953.8|33
1652148980000|2022-05-10 02:16:20|97003.7|96953.7|96993.4|96943.4|97004|96954|96990.2|96940.2|63
1652148990000|2022-05-10 02:16:30|96993.2|96943.2|96998.4|96948.4|97038.6|96948.7|96992.3|96908.1|42
1652149000000|2022-05-10 02:16:40|96998.1|96948.1|97001.6|96951.6|97001.8|96951.8|96993.6|96943.6|52
1652149010000|2022-05-10 02:16:50|97001.5|96951.5|97004|96954|97005|96955|97000.4|96950.4|35
1652149020000|2022-05-10 02:17:00|97003.9|96953.9|97003.6|96953.6|97004.4|96954.4|97002.1|96952.1|36
1652149030000|2022-05-10 02:17:10|97004|96954|97000.4|96950.4|97005.4|96955.4|96998.9|96948.9|43
1652149040000|2022-05-10 02:17:20|97000.3|96950.3|96989.9|96939.9|97037.7|96950.6|96987.2|96909.6|47
1652149050000|2022-05-10 02:17:30|96989.7|96939.7|96991.2|96941.2|96996.6|96946.6|96986.4|96936.4|39
1652149060000|2022-05-10 02:17:40|96991.6|96941.6|96988.1|96938.1|97028.5|96946.8|96984.6|96902.4|52
1652149070000|2022-05-10 02:17:50|96987.6|96937.6|96987.2|96937.2|96989|96939|96981.5|96931.5|40
1652149080000|2022-05-10 02:18:00|96987.1|96937.1|96971.5|96921.5|97018.7|96937.4|96969.5|96886.2|45
1652149090000|2022-05-10 02:18:10|96971.3|96921.3|96966|96916|97015.6|96923.3|96965.1|96880.9|38
1652149100000|2022-05-10 02:18:20|96965.7|96915.7|96961.1|96911.1|96967.3|96917.3|96961.1|96911.1|45
1652149110000|2022-05-10 02:18:30|96960.3|96910.3|96959.9|96909.9|96965.1|96915.1|96954.3|96904.3|50
1652149120000|2022-05-10 02:18:40|96959.8|96909.8|96949.8|96899.8|96959.9|96909.9|96944.7|96894.7|46
1652149130000|2022-05-10 02:18:50|96949.7|96899.7|96955.1|96905.1|96959.4|96909.4|96943.8|96893.8|54
1652149140000|2022-05-10 02:19:00|96956.2|96906.2|96953|96903|96994.9|96906.8|96952.1|96867.9|43
1652149150000|2022-05-10 02:19:10|96953.6|96903.6|96945.2|96895.2|96953.6|96903.6|96941.1|96891.1|42
1652149160000|2022-05-10 02:19:20|96948.4|96898.4|96946.1|96896.1|96952.9|96902.9|96946|96896|38
1652149170000|2022-05-10 02:19:30|96946.2|96896.2|96942.9|96892.9|96949.2|96899.2|96939.2|96889.2|43
1652149180000|2022-05-10 02:19:40|96943|96893|96947.4|96897.4|96985.1|96897.8|96939.6|96859.3|41
1652149190000|2022-05-10 02:19:50|96947.3|96897.3|96943.7|96893.7|96947.4|96897.4|96941.4|96891.4|29
1652149200000|2022-05-10 02:20:00|96943.6|96893.6|96940.2|96890.2|96982.9|96897.1|96935.8|96851.5|60
1652149210000|2022-05-10 02:20:10|96940.5|96890.5|96949.5|96899.5|96951.1|96901.1|96940|96890|43
1652149220000|2022-05-10 02:20:20|96947.5|96897.5|96938.5|96888.5|96947.5|96897.5|96938.5|96888.5|46
1652149230000|2022-05-10 02:20:30|96939.1|96889.1|96938.1|96888.1|96939.1|96889.1|96937|96887|36
1652149240000|2022-05-10 02:20:40|96938.2|96888.2|96923.4|96873.4|96939|96889|96917.7|96867.7|50
1652149250000|2022-05-10 02:20:50|96923.6|96873.6|96926.1|96876.1|96967.5|96876.4|96923.6|96834.2|30
1652149260000|2022-05-10 02:21:00|96925.2|96875.2|96924.7|96874.7|96925.6|96875.6|96917.2|96867.2|46
1652149270000|2022-05-10 02:21:10|96923.4|96873.4|96921.8|96871.8|96923.6|96873.6|96918.7|96868.7|53
1652149280000|2022-05-10 02:21:20|96921.4|96871.4|96928.8|96878.8|96968.4|96880.4|96918.8|96842.5|58
1652149290000|2022-05-10 02:21:30|96929.8|96879.8|96931.1|96881.1|96931.1|96881.1|96926.7|96876.7|44
1652149300000|2022-05-10 02:21:40|96931.3|96881.3|96929.4|96879.4|96931.9|96881.9|96926.2|96876.2|45
1652149310000|2022-05-10 02:21:50|96929.3|96879.3|96930.8|96880.8|96933.5|96883.5|96929.3|96879.3|38
1652149320000|2022-05-10 02:22:00|96930.6|96880.6|96925.6|96875.6|96933|96883|96925.5|96875.5|46
1652149330000|2022-05-10 02:22:10|96926.3|96876.3|96919.7|96869.7|96928.5|96878.5|96918.5|96868.5|50
1652149340000|2022-05-10 02:22:20|96920.2|96870.2|96922.7|96872.7|96924.5|96874.5|96919.4|96869.4|36
1652149350000|2022-05-10 02:22:30|96923.3|96873.3|96969.1|96841.7|96973|96880.5|96923.2|96838.3|56
1652149360000|2022-05-10 02:22:40|96968.8|96842|96935.5|96885.5|96970.9|96888.9|96928.6|96842|36
1652149370000|2022-05-10 02:22:50|96936.1|96886.1|96928.1|96878.1|96937|96887|96927.6|96877.6|26
1652149380000|2022-05-10 02:23:00|96928.7|96878.7|96931.5|96881.5|96932.9|96882.9|96928.5|96878.5|18
1652149390000|2022-05-10 02:23:10|96932.3|96882.3|96973.4|96847.2|96976.2|96888.4|96930.7|96844.5|36
1652149400000|2022-05-10 02:23:20|96935.4|96885.4|96940.3|96890.3|96945|96895|96934|96884|31
1652149410000|2022-05-10 02:23:30|96939.9|96889.9|96948.1|96898.1|96950.5|96900.5|96939.3|96889.3|28
1652149420000|2022-05-10 02:23:40|96947.1|96897.1|96956|96906|96957.6|96907.6|96946.4|96896.4|44
1652149430000|2022-05-10 02:23:50|96956.6|96906.6|96964.1|96914.1|96999.9|96914.9|96954.5|96864.5|48
1652149440000|2022-05-10 02:24:00|96964.7|96914.7|96959.1|96909.1|96964.7|96914.7|96957.9|96907.9|44
1652149450000|2022-05-10 02:24:10|96959.2|96909.2|96964.7|96914.7|96966.6|96916.6|96957.4|96907.4|46
1652149460000|2022-05-10 02:24:20|96958.3|96908.3|96961.4|96911.4|96997.6|96914|96955|96869.2|53
1652149470000|2022-05-10 02:24:30|96961.1|96911.1|96956.8|96906.8|96998.3|96911.1|96948.5|96866.3|47
1652149480000|2022-05-10 02:24:40|96956.7|96906.7|96961.4|96911.4|96963.8|96913.8|96956.6|96906.6|27
1652149490000|2022-05-10 02:24:50|96962.1|96912.1|96947.5|96897.5|96964.3|96914.3|96946.9|96896.9|49
1652149500000|2022-05-10 02:25:00|96947.9|96897.9|96949.9|96899.9|96953.4|96903.4|96947.8|96897.8|42
1652149510000|2022-05-10 02:25:10|96949.5|96899.5|96961|96911|96963.9|96913.9|96946.8|96896.8|43
1652149520000|2022-05-10 02:25:20|96961.7|96911.7|96964.5|96914.5|96965.4|96915.4|96956.1|96906.1|44
1652149530000|2022-05-10 02:25:30|96964.6|96914.6|96961.1|96911.1|96964.6|96914.6|96955.3|96905.3|56
1652149540000|2022-05-10 02:25:40|96963.4|96913.4|96963.8|96913.8|96964.8|96914.8|96963.2|96913.2|29
1652149550000|2022-05-10 02:25:50|96964|96914|96960.8|96910.8|96964.1|96914.1|96959.3|96909.3|36
1652149560000|2022-05-10 02:26:00|96961|96911|96959.1|96909.1|96962.4|96912.4|96954.6|96904.6|28
1652149570000|2022-05-10 02:26:10|96960|96910|96967.6|96917.6|96971.5|96921.5|96955.2|96905.2|43
1652149580000|2022-05-10 02:26:20|96968.1|96918.1|96967.8|96917.8|97008|96924.3|96962.9|96878.3|54
1652149590000|2022-05-10 02:26:30|96968.1|96918.1|96970.1|96920.1|96970.1|96920.1|96960.5|96910.5|47
1652149600000|2022-05-10 02:26:40|96973.9|96923.9|96980.6|96930.6|96984.6|96934.6|96973|96923|54
1652149610000|2022-05-10 02:26:50|96980.3|96930.3|96973.3|96923.3|96985.4|96935.4|96971.7|96921.7|52
1652149620000|2022-05-10 02:27:00|96974.6|96924.6|96973.2|96923.2|96974.8|96924.8|96969.9|96919.9|39
1652149630000|2022-05-10 02:27:10|96973.3|96923.3|96966|96916|96975.5|96925.5|96960.8|96910.8|44
1652149640000|2022-05-10 02:27:20|96965.7|96915.7|96966.8|96916.8|96970.1|96920.1|96964.5|96914.5|33
1652149650000|2022-05-10 02:27:30|96967.3|96917.3|96965.8|96915.8|97015.2|96921.7|96962.7|96874.9|49
1652149660000|2022-05-10 02:27:40|97009.9|96872.5|96962.1|96912.1|97009.9|96916.6|96960.7|96870.7|41
1652149670000|2022-05-10 02:27:50|96963.8|96913.8|96950.8|96900.8|96967.3|96917.3|96950.8|96900.8|45
1652149680000|2022-05-10 02:28:00|96951|96901|96924.5|96874.5|96961.9|96902.6|96920.7|96828.1|78
1652149690000|2022-05-10 02:28:10|96925.4|96875.4|96917.3|96867.3|96925.4|96875.4|96908.6|96858.6|70
1652149700000|2022-05-10 02:28:20|96917|96867|96906.7|96856.7|96951.4|96868.8|96904.7|96821.8|59
1652149710000|2022-05-10 02:28:30|96908.5|96858.5|96898.5|96848.5|96942.9|96860|96890|96815.3|63
1652149720000|2022-05-10 02:28:40|96897.5|96847.5|96899.7|96849.7|96906.8|96856.8|96895|96845|64
1652149730000|2022-05-10 02:28:50|96899.3|96849.3|96880.3|96830.3|96918.5|96849.3|96878.9|96791.7|59
1652149740000|2022-05-10 02:29:00|96880.4|96830.4|96882.9|96832.9|96923.8|96840.3|96880|96796.2|67
1652149750000|2022-05-10 02:29:10|96882.7|96832.7|96884.9|96834.9|96886.8|96836.8|96879.9|96829.9|44
1652149760000|2022-05-10 02:29:20|96884.8|96834.8|96892.6|96842.6|96892.6|96842.6|96884.2|96834.2|45
1652149770000|2022-05-10 02:29:30|96896.3|96846.3|96890.8|96840.8|96902.1|96852.1|96890|96840|60
1652149780000|2022-05-10 02:29:40|96890.9|96840.9|96857.4|96720.9|96891.6|96841.6|96834.1|96634.1|67
1652149790000|2022-05-10 02:29:50|96856.6|96720.5|96845|96718.3|96860.3|96759|96801.1|96715.5|55
1652149800000|2022-05-10 02:30:00|96845.1|96718.4|96807.9|96673.4|96845.1|96755.8|96776|96673.4|52
1652149810000|2022-05-10 02:30:10|96766.9|96716.9|96770.3|96720.3|96815.8|96724.3|96766.6|96667.4|63
1652149820000|2022-05-10 02:30:20|96769.8|96719.8|96778.1|96728.1|96778.1|96728.1|96765.3|96715.3|52
1652149830000|2022-05-10 02:30:30|96778.5|96728.5|96779.6|96729.6|96822.4|96734.8|96777.2|96695.9|55
1652149840000|2022-05-10 02:30:40|96779.3|96729.3|96780.3|96730.3|96817.1|96731.1|96772.5|96680.6|54
1652149850000|2022-05-10 02:30:50|96777.8|96727.8|96785.2|96735.2|96819.6|96737.3|96773.7|96683.3|74
1652149860000|2022-05-10 02:31:00|96784.9|96734.9|96778.8|96728.8|96813.5|96738.4|96771.5|96681.8|68
1652149870000|2022-05-10 02:31:10|96779.4|96729.4|96760.9|96710.9|96806.5|96729.4|96760.9|96673.8|65
1652149880000|2022-05-10 02:31:20|96762.2|96712.2|96769.4|96719.4|96770.9|96720.9|96762.2|96712.2|55
1652149890000|2022-05-10 02:31:30|96769.8|96719.8|96761.1|96711.1|96807.9|96722.8|96755.9|96682|70
1652149900000|2022-05-10 02:31:40|96759.4|96709.4|96749.1|96699.1|96795.4|96710|96749.1|96658.1|73
1652149910000|2022-05-10 02:31:50|96749.2|96699.2|96744.3|96694.3|96750.6|96700.6|96742.4|96692.4|60
1652149920000|2022-05-10 02:32:00|96744.4|96694.4|96743.9|96693.9|96747.8|96697.8|96742|96692|56
1652149930000|2022-05-10 02:32:10|96743.7|96693.7|96741.8|96691.8|96747|96697|96736.4|96686.4|61
1652149940000|2022-05-10 02:32:20|96741.2|96691.2|96741.7|96691.7|96750.8|96700.8|96736.7|96686.7|72
1652149950000|2022-05-10 02:32:30|96744.3|96694.3|96750.3|96700.3|96755.5|96705.5|96741|96691|66
1652149960000|2022-05-10 02:32:40|96751.2|96701.2|96722.6|96672.6|96781.5|96705.2|96722.6|96654|73
1652149970000|2022-05-10 02:32:50|96723.1|96673.1|96724|96674|96727.6|96677.6|96715.7|96665.7|60
1652149980000|2022-05-10 02:33:00|96724.7|96674.7|96746.6|96696.6|96775|96698|96724.7|96648.1|71
1652149990000|2022-05-10 02:33:10|96746.9|96696.9|96755.1|96705.1|96764.3|96714.3|96746.9|96696.9|71
1652150000000|2022-05-10 02:33:20|96756|96706|96759.7|96709.7|96791.7|96711.3|96744.9|96662.3|65
1652150010000|2022-05-10 02:33:30|96759.5|96709.5|96753.9|96703.9|96792.5|96712.2|96749.2|96664.7|63
1652150020000|2022-05-10 02:33:40|96755.4|96705.4|96742.3|96692.3|96784.7|96711.8|96741.8|96658.7|68
1652150030000|2022-05-10 02:33:50|96745.8|96695.8|96754.6|96704.6|96762.1|96712.1|96745.8|96695.8|69
1652150040000|2022-05-10 02:34:00|96757.7|96707.7|96750.3|96700.3|96762.5|96712.5|96745.7|96695.7|78
1652150050000|2022-05-10 02:34:10|96748.9|96698.9|96741.9|96691.9|96751.1|96701.1|96735.6|96685.6|65
1652150060000|2022-05-10 02:34:20|96741.8|96691.8|96747.2|96697.2|96747.9|96697.9|96737|96687|61
1652150070000|2022-05-10 02:34:30|96748.1|96698.1|96765.3|96715.3|96765.9|96715.9|96744.6|96694.6|78
1652150080000|2022-05-10 02:34:40|96759.9|96709.9|96756.6|96706.6|96770.2|96720.2|96747.3|96697.3|76
1652150090000|2022-05-10 02:34:50|96755.6|96705.6|96746.6|96696.6|96762.6|96712.6|96738|96688|75
1652150100000|2022-05-10 02:35:00|96746.5|96696.5|96733.1|96683.1|96770.7|96697.4|96725.5|96632.2|76
1652150110000|2022-05-10 02:35:10|96735.5|96685.5|96729.5|96679.5|96735.5|96685.5|96714.7|96664.7|77
1652150120000|2022-05-10 02:35:20|96727.1|96677.1|96724.4|96674.4|96730.1|96680.1|96709.1|96659.1|73
1652150130000|2022-05-10 02:35:30|96725|96675|96725.5|96675.5|96727.6|96677.6|96719.2|96669.2|70
1652150140000|2022-05-10 02:35:40|96726.4|96676.4|96718|96668|96729.3|96679.3|96716.8|96666.8|75
1652150150000|2022-05-10 02:35:50|96718.4|96668.4|96713.4|96663.4|96723.7|96673.7|96710.3|96660.3|73
1652150160000|2022-05-10 02:36:00|96713.8|96663.8|96712.7|96662.7|96745.8|96668.2|96698.1|96614.9|77
1652150170000|2022-05-10 02:36:10|96714.6|96664.6|96732.1|96682.1|96738.6|96688.6|96706.8|96656.8|78
1652150180000|2022-05-10 02:36:20|96732.3|96682.3|96731.7|96681.7|96739.7|96689.7|96723|96673|78
1652150190000|2022-05-10 02:36:30|96733|96683|96731.3|96681.3|96737.6|96687.6|96725.7|96675.7|77
1652150200000|2022-05-10 02:36:40|96730.5|96680.5|96737.6|96687.6|96739.3|96689.3|96730|96680|75
1652150210000|2022-05-10 02:36:50|96736.3|96686.3|96746.8|96696.8|96755.5|96705.5|96729.4|96679.4|79
1652150220000|2022-05-10 02:37:00|96746.3|96696.3|96746.3|96696.3|96761.7|96711.7|96736.5|96686.5|77
1652150230000|2022-05-10 02:37:10|96748.5|96698.5|96750.1|96700.1|96799.6|96710.4|96743.2|96664.5|80
1652150240000|2022-05-10 02:37:20|96750.3|96700.3|96775.3|96725.3|96778|96728|96748.4|96698.4|73
1652150250000|2022-05-10 02:37:30|96771.8|96721.8|96767.5|96717.5|96771.8|96721.8|96760.7|96710.7|71
1652150260000|2022-05-10 02:37:40|96768.2|96718.2|96763.9|96713.9|96772|96722|96758.5|96708.5|76
1652150270000|2022-05-10 02:37:50|96767.8|96717.8|96764.7|96714.7|96770|96720|96755.7|96705.7|71
1652150280000|2022-05-10 02:38:00|96766.1|96716.1|96772.2|96722.2|96818.2|96732.8|96764.8|96677.4|73
1652150290000|2022-05-10 02:38:10|96774|96724|96759.3|96709.3|96774|96724|96757.9|96707.9|74
1652150300000|2022-05-10 02:38:20|96760.2|96710.2|96767.6|96717.6|96788.3|96720|96754.5|96663.2|65
1652150310000|2022-05-10 02:38:30|96767.2|96717.2|96775.5|96645.9|96806.8|96733.9|96738.7|96640.3|74
1652150320000|2022-05-10 02:38:40|96732|96682|96705.6|96655.6|96740.9|96690.9|96703.9|96653.9|73
1652150330000|2022-05-10 02:38:50|96705.5|96655.5|96655.6|96605.6|96746.5|96667.8|96655.4|96558.9|73
1652150340000|2022-05-10 02:39:00|96655.1|96605.1|96643|96593|96697.4|96610.4|96640.1|96554.8|71
1652150350000|2022-05-10 02:39:10|96643.3|96593.3|96625.8|96575.8|96644.6|96594.6|96621|96571|69
1652150360000|2022-05-10 02:39:20|96623.5|96573.5|96626.4|96576.4|96629.5|96579.5|96620.8|96570.8|61
1652150370000|2022-05-10 02:39:30|96627.3|96577.3|96612.6|96562.6|96628.2|96578.2|96606.1|96556.1|65
1652150380000|2022-05-10 02:39:40|96615.2|96565.2|96612.3|96562.3|96675.4|96581.3|96611.1|96547.3|67
1652150390000|2022-05-10 02:39:50|96612.2|96562.2|96602|96552|96619.9|96569.9|96600.6|96550.6|66
1652150400000|2022-05-10 02:40:00|96603|96553|96668.6|96534.1|96668.6|96585.4|96583.6|96511.8|73
1652150410000|2022-05-10 02:40:10|96633.3|96583.3|96636.3|96586.3|96682.8|96593.4|96624.2|96540.9|79
1652150420000|2022-05-10 02:40:20|96638.5|96588.5|96654.8|96604.8|96658.8|96608.8|96638.5|96588.5|78
1652150430000|2022-05-10 02:40:30|96655.6|96605.6|96661.7|96611.7|96670.3|96620.3|96645.7|96595.7|75
1652150440000|2022-05-10 02:40:40|96661.4|96611.4|96663.5|96613.5|96666.5|96616.5|96653.7|96603.7|66
1652150450000|2022-05-10 02:40:50|96663.9|96613.9|96636.9|96586.9|96665.2|96615.2|96635.7|96585.7|65
1652150460000|2022-05-10 02:41:00|96637.7|96587.7|96632|96582|96638|96588|96625.3|96575.3|67
1652150470000|2022-05-10 02:41:10|96633.9|96583.9|96648.4|96598.4|96648.4|96598.4|96626.9|96576.9|58
1652150480000|2022-05-10 02:41:20|96643.3|96593.3|96650|96600|96657.6|96607.6|96638.1|96588.1|73
1652150490000|2022-05-10 02:41:30|96649.1|96599.1|96645.5|96595.5|96675.7|96606.7|96639.3|96546.8|73
1652150500000|2022-05-10 02:41:40|96646|96596|96685.7|96635.7|96686.7|96636.7|96644|96594|69
1652150510000|2022-05-10 02:41:50|96686.7|96636.7|96672|96622|96698.8|96648.8|96670.4|96620.4|68
1652150520000|2022-05-10 02:42:00|96671.9|96621.9|96679.7|96629.7|96680.9|96630.9|96659|96609|61
1652150530000|2022-05-10 02:42:10|96677|96627|96674.2|96624.2|96679.3|96629.3|96674.2|96624.2|50
1652150540000|2022-05-10 02:42:20|96675.3|96625.3|96677.6|96627.6|96677.6|96627.6|96675.3|96625.3|36
1652150550000|2022-05-10 02:42:30|96676.8|96626.8|96675.6|96625.6|96679.8|96629.8|96674.9|96624.9|31
1652150560000|2022-05-10 02:42:40|96679.2|96629.2|96696.5|96646.5|96706.3|96656.3|96677.2|96627.2|43
1652150570000|2022-05-10 02:42:50|96695.4|96645.4|96693.9|96643.9|96701.7|96651.7|96688.4|96638.4|60
1652150580000|2022-05-10 02:43:00|96694.3|96644.3|96697.6|96647.6|96697.6|96647.6|96694.3|96644.3|42
1652150590000|2022-05-10 02:43:10|96698.3|96648.3|96714.3|96664.3|96714.3|96664.3|96688.3|96638.3|58
1652150600000|2022-05-10 02:43:20|96714.4|96664.4|96708.2|96658.2|96717.1|96667.1|96703|96653|65
1652150610000|2022-05-10 02:43:30|96708.1|96658.1|96703.2|96653.2|96712.1|96662.1|96698.6|96648.6|59
1652150620000|2022-05-10 02:43:40|96705.9|96655.9|96711|96661|96712.3|96662.3|96702.9|96652.9|57
1652150630000|2022-05-10 02:43:50|96710.9|96660.9|96699.2|96649.2|96711.7|96661.7|96694.1|96644.1|65
1652150640000|2022-05-10 02:44:00|96699.3|96649.3|96711.1|96661.1|96713.7|96663.7|96695.3|96645.3|72
1652150650000|2022-05-10 02:44:10|96711.3|96661.3|96694.3|96644.3|96713.5|96663.5|96691.2|96641.2|66
1652150660000|2022-05-10 02:44:20|96693.3|96643.3|96692.8|96642.8|96701.1|96651.1|96690.3|96640.3|67
1652150670000|2022-05-10 02:44:30|96693.4|96643.4|96690.2|96640.2|96696.9|96646.9|96690.2|96640.2|63
1652150680000|2022-05-10 02:44:40|96690.9|96640.9|96686.7|96636.7|96694.9|96644.9|96685.2|96635.2|71
1652150690000|2022-05-10 02:44:50|96687.7|96637.7|96686.1|96636.1|96694|96644|96683.3|96633.3|70
1652150700000|2022-05-10 02:45:00|96686.5|96636.5|96687.9|96637.9|96689.7|96639.7|96678.3|96628.3|77
1652150710000|2022-05-10 02:45:10|96688.1|96638.1|96692|96642|96695.4|96645.4|96686.2|96636.2|74
1652150720000|2022-05-10 02:45:20|96692.8|96642.8|96689.5|96639.5|96693.1|96643.1|96685.2|96635.2|69
1652150730000|2022-05-10 02:45:30|96690.4|96640.4|96686.3|96636.3|96695.9|96645.9|96683|96633|68
1652150740000|2022-05-10 02:45:40|96686.1|96636.1|96692.8|96642.8|96692.8|96642.8|96678.6|96628.6|61
1652150750000|2022-05-10 02:45:50|96692.6|96642.6|96679.1|96629.1|96696|96646|96675|96625|76
1652150760000|2022-05-10 02:46:00|96678.4|96628.4|96671.8|96621.8|96680.4|96630.4|96669.8|96619.8|64
1652150770000|2022-05-10 02:46:10|96671.7|96621.7|96673.6|96623.6|96674|96624|96669|96619|44
1652150780000|2022-05-10 02:46:20|96674.1|96624.1|96686.9|96636.9|96689.3|96639.3|96674.1|96624.1|62
1652150790000|2022-05-10 02:46:30|96686.2|96636.2|96673.2|96623.2|96686.2|96636.2|96672.3|96622.3|56
1652150800000|2022-05-10 02:46:40|96674|96624|96676.6|96626.6|96678.4|96628.4|96668|96618|43
1652150810000|2022-05-10 02:46:50|96676.9|96626.9|96678.5|96628.5|96680.8|96630.8|96676.9|96626.9|41
1652150820000|2022-05-10 02:47:00|96678.4|96628.4|96681.1|96631.1|96681.1|96631.1|96672.4|96622.4|51
1652150830000|2022-05-10 02:47:10|96680.4|96630.4|96685.1|96635.1|96685.3|96635.3|96677.9|96627.9|46
1652150840000|2022-05-10 02:47:20|96685.2|96635.2|96697.4|96647.4|96697.4|96647.4|96684.1|96634.1|50
1652150850000|2022-05-10 02:47:30|96697.3|96647.3|96693.2|96643.2|96697.3|96647.3|96686.6|96636.6|56
1652150860000|2022-05-10 02:47:40|96693.1|96643.1|96697.8|96647.8|96698.9|96648.9|96691.8|96641.8|55
1652150870000|2022-05-10 02:47:50|96697.4|96647.4|96696.1|96646.1|96702.4|96652.4|96696.1|96646.1|49
1652150880000|2022-05-10 02:48:00|96696.6|96646.6|96701|96651|96702.2|96652.2|96689.4|96639.4|58
1652150890000|2022-05-10 02:48:10|96701.4|96651.4|96694.8|96644.8|96701.6|96651.6|96690.6|96640.6|58
1652150900000|2022-05-10 02:48:20|96695|96645|96692.8|96642.8|96695.1|96645.1|96688.6|96638.6|57
1652150910000|2022-05-10 02:48:30|96693|96643|96694.3|96644.3|96698.5|96648.5|96692.4|96642.4|40
1652150920000|2022-05-10 02:48:40|96694.6|96644.6|96690.1|96640.1|96695|96645|96687.1|96637.1|47
1652150930000|2022-05-10 02:48:50|96688.8|96638.8|96687.2|96637.2|96690.3|96640.3|96680.8|96630.8|61
1652150940000|2022-05-10 02:49:00|96687.3|96637.3|96684.8|96634.8|96689.6|96639.6|96672.4|96622.4|59
1652150950000|2022-05-10 02:49:10|96685|96635|96687.3|96637.3|96687.3|96637.3|96680.4|96630.4|53
1652150960000|2022-05-10 02:49:20|96686.3|96636.3|96677.8|96627.8|96688.4|96638.4|96671.6|96621.6|69
1652150970000|2022-05-10 02:49:30|96677.7|96627.7|96678.6|96628.6|96680.1|96630.1|96670.4|96620.4|59
1652150980000|2022-05-10 02:49:40|96678.5|96628.5|96679.6|96629.6|96686|96636|96673|96623|62
1652150990000|2022-05-10 02:49:50|96679.2|96629.2|96684.3|96634.3|96689.5|96639.5|96679.2|96629.2|53
1652151000000|2022-05-10 02:50:00|96683.2|96633.2|96693.4|96643.4|96693.8|96643.8|96683.1|96633.1|41
1652151010000|2022-05-10 02:50:10|96693.8|96643.8|96691|96641|96696.6|96646.6|96687.2|96637.2|47
1652151020000|2022-05-10 02:50:20|96690.9|96640.9|96690.9|96640.9|96693.7|96643.7|96684.3|96634.3|55
1652151030000|2022-05-10 02:50:30|96691|96641|96702.1|96652.1|96702.3|96652.3|96688.5|96638.5|44
1652151040000|2022-05-10 02:50:40|96701.6|96651.6|96705.7|96655.7|96706.6|96656.6|96700.5|96650.5|60
1652151050000|2022-05-10 02:50:50|96701.6|96651.6|96713.9|96663.9|96720.3|96670.3|96700.5|96650.5|62
1652151060000|2022-05-10 02:51:00|96713.6|96663.6|96701.3|96651.3|96713.7|96663.7|96699.9|96649.9|54
1652151070000|2022-05-10 02:51:10|96701.6|96651.6|96711.9|96661.9|96711.9|96661.9|96698.4|96648.4|68
1652151080000|2022-05-10 02:51:20|96711.8|96661.8|96702.1|96652.1|96712.2|96662.2|96701|96651|61
1652151090000|2022-05-10 02:51:30|96703.2|96653.2|96705.1|96655.1|96705.2|96655.2|96703|96653|47
1652151100000|2022-05-10 02:51:40|96704.7|96654.7|96704|96654|96706.4|96656.4|96700.2|96650.2|41
1652151110000|2022-05-10 02:51:50|96704.7|96654.7|96702.5|96652.5|96704.7|96654.7|96697.2|96647.2|52
1652151120000|2022-05-10 02:52:00|96703.6|96653.6|96707.2|96657.2|96716.2|96666.2|96700.8|96650.8|61
1652151130000|2022-05-10 02:52:10|96707.1|96657.1|96710.2|96660.2|96710.2|96660.2|96703|96653|48
1652151140000|2022-05-10 02:52:20|96711|96661|96710.5|96660.5|96719.4|96669.4|96709.5|96659.5|32
1652151150000|2022-05-10 02:52:30|96710.3|96660.3|96709.9|96659.9|96711.7|96661.7|96708.2|96658.2|34
1652151160000|2022-05-10 02:52:40|96710.1|96660.1|96700.2|96650.2|96713.1|96663.1|96698.4|96648.4|63
1652151170000|2022-05-10 02:52:50|96700|96650|96707.1|96657.1|96708.7|96658.7|96698.8|96648.8|60
1652151180000|2022-05-10 02:53:00|96707.2|96657.2|96730.5|96680.5|96737.9|96687.9|96703|96653|70
1652151190000|2022-05-10 02:53:10|96728.9|96678.9|96725.1|96675.1|96728.9|96678.9|96724.3|96674.3|56
1652151200000|2022-05-10 02:53:20|96725|96675|96725.5|96675.5|96733.5|96683.5|96725|96675|61
1652151210000|2022-05-10 02:53:30|96724.9|96674.9|96738.8|96688.8|96745.1|96695.1|96720.6|96670.6|66
1652151220000|2022-05-10 02:53:40|96738.3|96688.3|96760.4|96710.4|96760.4|96710.4|96735.6|96685.6|61
1652151230000|2022-05-10 02:53:50|96759.5|96709.5|96763.2|96713.2|96772.2|96722.2|96756.4|96706.4|66
1652151240000|2022-05-10 02:54:00|96762.9|96712.9|96728.5|96678.5|96764|96714|96725.4|96675.4|66
1652151250000|2022-05-10 02:54:10|96730.4|96680.4|96730.4|96680.4|96742.4|96692.4|96724.4|96674.4|67
1652151260000|2022-05-10 02:54:20|96730.7|96680.7|96725|96675|96733.4|96683.4|96725|96675|70
1652151270000|2022-05-10 02:54:30|96724.8|96674.8|96726.5|96676.5|96729.4|96679.4|96723.6|96673.6|60
1652151280000|2022-05-10 02:54:40|96726.4|96676.4|96721.6|96671.6|96727|96677|96721.6|96671.6|46
1652151290000|2022-05-10 02:54:50|96721.8|96671.8|96723.5|96673.5|96724.1|96674.1|96717.5|96667.5|41
1652151300000|2022-05-10 02:55:00|96723.4|96673.4|96726.8|96676.8|96731.4|96681.4|96714|96664|61
1652151310000|2022-05-10 02:55:10|96726.2|96676.2|96746|96696|96747.4|96697.4|96726|96676|66
1652151320000|2022-05-10 02:55:20|96747.7|96697.7|96750|96700|96754.6|96704.6|96746.5|96696.5|52
1652151330000|2022-05-10 02:55:30|96749.4|96699.4|96758.6|96708.6|96759.2|96709.2|96748.5|96698.5|49
1652151340000|2022-05-10 02:55:40|96758|96708|96769.7|96719.7|96775.7|96725.7|96756.6|96706.6|54
1652151350000|2022-05-10 02:55:50|96767.7|96717.7|96764.4|96714.4|96767.7|96717.7|96761.5|96711.5|50
1652151360000|2022-05-10 02:56:00|96763.1|96713.1|96760.7|96710.7|96763.8|96713.8|96756.2|96706.2|57
1652151370000|2022-05-10 02:56:10|96761|96711|96760.4|96710.4|96766.7|96716.7|96756.3|96706.3|66
1652151380000|2022-05-10 02:56:20|96759.6|96709.6|96751.1|96701.1|96761.7|96711.7|96742.1|96692.1|71
1652151390000|2022-05-10 02:56:30|96751.4|96701.4|96754.3|96704.3|96756.7|96706.7|96747.2|96697.2|61
1652151400000|2022-05-10 02:56:40|96754.5|96704.5|96752.9|96702.9|96755.8|96705.8|96749.8|96699.8|56
1652151410000|2022-05-10 02:56:50|96753|96703|96752.7|96702.7|96761.5|96711.5|96742.1|96692.1|67
1652151420000|2022-05-10 02:57:00|96752.2|96702.2|96757.2|96707.2|96759.9|96709.9|96750.4|96700.4|71
1652151430000|2022-05-10 02:57:10|96756.6|96706.6|96760.7|96710.7|96763.1|96713.1|96749.6|96699.6|53
1652151440000|2022-05-10 02:57:20|96760.6|96710.6|96775|96725|96780|96730|96751|96701|64
1652151450000|2022-05-10 02:57:30|96774.6|96724.6|96771.9|96721.9|96777|96727|96768.8|96718.8|39
1652151460000|2022-05-10 02:57:40|96767.1|96717.1|96759.5|96709.5|96767.9|96717.9|96755.5|96705.5|68
1652151470000|2022-05-10 02:57:50|96758|96708|96759.7|96709.7|96761.3|96711.3|96757.7|96707.7|47
1652151480000|2022-05-10 02:58:00|96759.6|96709.6|96754.9|96704.9|96759.8|96709.8|96754.4|96704.4|48
1652151490000|2022-05-10 02:58:10|96755|96705|96756.7|96706.7|96757.5|96707.5|96754|96704|57
1652151500000|2022-05-10 02:58:20|96756.9|96706.9|96755.9|96705.9|96759.1|96709.1|96739|96689|64
1652151510000|2022-05-10 02:58:30|96754.1|96704.1|96746.7|96696.7|96756.7|96706.7|96742.6|96692.6|54
1652151520000|2022-05-10 02:58:40|96748.6|96698.6|96742|96692|96752.4|96702.4|96735.8|96685.8|61
1652151530000|2022-05-10 02:58:50|96742.3|96692.3|96737.1|96687.1|96743.7|96693.7|96735.3|96685.3|55
1652151540000|2022-05-10 02:59:00|96736.9|96686.9|96722.3|96672.3|96737.5|96687.5|96722.2|96672.2|62
1652151550000|2022-05-10 02:59:10|96722.5|96672.5|96725.7|96675.7|96730.1|96680.1|96722.4|96672.4|56
1652151560000|2022-05-10 02:59:20|96726.3|96676.3|96724.3|96674.3|96727.2|96677.2|96723.7|96673.7|51
1652151570000|2022-05-10 02:59:30|96724|96674|96722.1|96672.1|96724.8|96674.8|96719.8|96669.8|41
1652151580000|2022-05-10 02:59:40|96722.8|96672.8|96738.9|96688.9|96740.9|96690.9|96722|96672|52
1652151590000|2022-05-10 02:59:50|96738|96688|96734.5|96684.5|96741|96691|96733.9|96683.9|33
1652151600000|2022-05-10 03:00:00|96734.8|96684.8|96737.6|96687.6|96738.2|96688.2|96733.9|96683.9|33
1652151610000|2022-05-10 03:00:10|96737.8|96687.8|96735.7|96685.7|96737.9|96687.9|96734.8|96684.8|42
1652151620000|2022-05-10 03:00:20|96735.8|96685.8|96731.9|96681.9|96737.2|96687.2|96729.9|96679.9|42
1652151630000|2022-05-10 03:00:30|96732.4|96682.4|96735.2|96685.2|96736.4|96686.4|96731.8|96681.8|40
1652151640000|2022-05-10 03:00:40|96735|96685|96736.9|96686.9|96738.8|96688.8|96732|96682|49
1652151650000|2022-05-10 03:00:50|96739.1|96689.1|96738.3|96688.3|96743.5|96693.5|96737.5|96687.5|55
1652151660000|2022-05-10 03:01:00|96737.8|96687.8|96738.1|96688.1|96740.5|96690.5|96736.1|96686.1|36
1652151670000|2022-05-10 03:01:10|96738.4|96688.4|96728.1|96678.1|96739.1|96689.1|96727.7|96677.7|55
1652151680000|2022-05-10 03:01:20|96728.7|96678.7|96731|96681|96731|96681|96725.6|96675.6|55
1652151690000|2022-05-10 03:01:30|96731.9|96681.9|96734.9|96684.9|96741.3|96691.3|96731.4|96681.4|51
1652151700000|2022-05-10 03:01:40|96734.7|96684.7|96740.6|96690.6|96741.6|96691.6|96733|96683|49
1652151710000|2022-05-10 03:01:50|96740.5|96690.5|96742.7|96692.7|96751|96701|96740.5|96690.5|54
1652151720000|2022-05-10 03:02:00|96743|96693|96744|96694|96758.3|96708.3|96738.4|96688.4|59
1652151730000|2022-05-10 03:02:10|96738.1|96688.1|96741.4|96691.4|96744.4|96694.4|96734|96684|54
1652151740000|2022-05-10 03:02:20|96742.1|96692.1|96725.3|96675.3|96742.8|96692.8|96723.3|96673.3|54
1652151750000|2022-05-10 03:02:30|96724.4|96674.4|96732.2|96682.2|96733.7|96683.7|96722.4|96672.4|39
1652151760000|2022-05-10 03:02:40|96732.6|96682.6|96733.1|96683.1|96734.7|96684.7|96732.2|96682.2|31
1652151770000|2022-05-10 03:02:50|96733.5|96683.5|96744.6|96694.6|96744.6|96694.6|96733.5|96683.5|37
1652151780000|2022-05-10 03:03:00|96745.3|96695.3|96749.4|96699.4|96789.4|96711.4|96743.9|96659.5|52
1652151790000|2022-05-10 03:03:10|96749.3|96699.3|96755.9|96705.9|96756|96706|96746.4|96696.4|61
1652151800000|2022-05-10 03:03:20|96755.8|96705.8|96747.7|96697.7|96758.4|96708.4|96747.7|96697.7|58
1652151810000|2022-05-10 03:03:30|96749.7|96699.7|96753|96703|96755.9|96705.9|96747.5|96697.5|60
1652151820000|2022-05-10 03:03:40|96752.4|96702.4|96747.9|96697.9|96752.4|96702.4|96745.1|96695.1|53
1652151830000|2022-05-10 03:03:50|96747.7|96697.7|96750.7|96700.7|96753|96703|96746.8|96696.8|54
1652151840000|2022-05-10 03:04:00|96750.6|96700.6|96745.1|96695.1|96750.6|96700.6|96743.1|96693.1|53
1652151850000|2022-05-10 03:04:10|96744.5|96694.5|96739.9|96689.9|96745.5|96695.5|96732.4|96682.4|50
1652151860000|2022-05-10 03:04:20|96739.3|96689.3|96741.9|96691.9|96742.3|96692.3|96734.5|96684.5|56
1652151870000|2022-05-10 03:04:30|96742.2|96692.2|96748.6|96698.6|96773.3|96723.3|96742.2|96692.2|67
1652151880000|2022-05-10 03:04:40|96748.4|96698.4|96748.1|96698.1|96783.4|96698.9|96743.3|96658.2|60
1652151890000|2022-05-10 03:04:50|96748.3|96698.3|96741.7|96691.7|96748.7|96698.7|96741.6|96691.6|55
1652151900000|2022-05-10 03:05:00|96741.6|96691.6|96745.2|96695.2|96745.4|96695.4|96741.1|96691.1|35
1652151910000|2022-05-10 03:05:10|96745.3|96695.3|96753.3|96703.3|96754.1|96704.1|96745.1|96695.1|34
1652151920000|2022-05-10 03:05:20|96753.1|96703.1|96748.4|96698.4|96753.3|96703.3|96747.4|96697.4|47
1652151930000|2022-05-10 03:05:30|96748.8|96698.8|96750.8|96700.8|96754.7|96704.7|96748|96698|46
1652151940000|2022-05-10 03:05:40|96750.6|96700.6|96747.9|96697.9|96752.5|96702.5|96746.6|96696.6|43
1652151950000|2022-05-10 03:05:50|96748|96698|96751.2|96701.2|96753.3|96703.3|96748|96698|37
1652151960000|2022-05-10 03:06:00|96751|96701|96752.5|96702.5|96752.5|96702.5|96749|96699|25
1652151970000|2022-05-10 03:06:10|96752.3|96702.3|96752.2|96702.2|96753.4|96703.4|96750.7|96700.7|28
1652151980000|2022-05-10 03:06:20|96751|96701|96750.9|96700.9|96752.3|96702.3|96749.9|96699.9|26
1652151990000|2022-05-10 03:06:30|96750.2|96700.2|96753.2|96703.2|96753.2|96703.2|96749.8|96699.8|32
1652152000000|2022-05-10 03:06:40|96753.1|96703.1|96751.3|96701.3|96754.2|96704.2|96743.7|96693.7|46
1652152010000|2022-05-10 03:06:50|96750.3|96700.3|96736.3|96686.3|96751.1|96701.1|96736.3|96686.3|56
1652152020000|2022-05-10 03:07:00|96736.7|96686.7|96721.5|96671.5|96736.7|96686.7|96719.3|96669.3|48
1652152030000|2022-05-10 03:07:10|96721.7|96671.7|96713|96663|96727|96677|96709.8|96659.8|67
1652152040000|2022-05-10 03:07:20|96713.1|96663.1|96708.5|96658.5|96714.9|96664.9|96708.5|96658.5|43
1652152050000|2022-05-10 03:07:30|96708.6|96658.6|96694.5|96644.5|96708.7|96658.7|96694.5|96644.5|57
1652152060000|2022-05-10 03:07:40|96695.7|96645.7|96686.3|96636.3|96695.7|96645.7|96685.5|96635.5|49
1652152070000|2022-05-10 03:07:50|96686.6|96636.6|96683.8|96633.8|96687.2|96637.2|96682.8|96632.8|51
1652152080000|2022-05-10 03:08:00|96683.9|96633.9|96688.6|96638.6|96691.7|96641.7|96683.3|96633.3|46
1652152090000|2022-05-10 03:08:10|96688.5|96638.5|96691.5|96641.5|96693.5|96643.5|96688.5|96638.5|45
1652152100000|2022-05-10 03:08:20|96691.3|96641.3|96685.9|96635.9|96694|96644|96682.8|96632.8|42
1652152110000|2022-05-10 03:08:30|96688.2|96638.2|96687.9|96637.9|96690.8|96640.8|96687.4|96637.4|38
1652152120000|2022-05-10 03:08:40|96688.2|96638.2|96687.8|96637.8|96688.6|96638.6|96687|96637|36
1652152130000|2022-05-10 03:08:50|96687.4|96637.4|96688.6|96638.6|96689.9|96639.9|96687.4|96637.4|40
1652152140000|2022-05-10 03:09:00|96689.3|96639.3|96696.1|96646.1|96698|96648|96689.3|96639.3|43
1652152150000|2022-05-10 03:09:10|96696.3|96646.3|96692.5|96642.5|96696.3|96646.3|96692.4|96642.4|36
1652152160000|2022-05-10 03:09:20|96692.7|96642.7|96693|96643|96698.8|96648.8|96692|96642|32
1652152170000|2022-05-10 03:09:30|96689.1|96639.1|96683.9|96633.9|96691.3|96641.3|96683.8|96633.8|47
1652152180000|2022-05-10 03:09:40|96683.5|96633.5|96692.3|96642.3|96720.6|96642.3|96682.6|96593.7|52
1652152190000|2022-05-10 03:09:50|96692.2|96642.2|96689.4|96639.4|96692.5|96642.5|96688.4|96638.4|29
1652152200000|2022-05-10 03:10:00|96689.3|96639.3|96694.7|96644.7|96699.7|96649.7|96685|96635|48
1652152210000|2022-05-10 03:10:10|96694.9|96644.9|96690.4|96640.4|96697.3|96647.3|96683.7|96633.7|57
1652152220000|2022-05-10 03:10:20|96690.6|96640.6|96693.1|96643.1|96693.7|96643.7|96686.1|96636.1|40
1652152230000|2022-05-10 03:10:30|96693.2|96643.2|96702.7|96652.7|96703.2|96653.2|96691.3|96641.3|42
1652152240000|2022-05-10 03:10:40|96701.7|96651.7|96701.3|96651.3|96737|96654.6|96699.4|96610|51
1652152250000|2022-05-10 03:10:50|96701.4|96651.4|96708.4|96658.4|96708.4|96658.4|96701.4|96651.4|26
1652152260000|2022-05-10 03:11:00|96708.7|96658.7|96702.7|96652.7|96708.7|96658.7|96697.3|96647.3|49
1652152270000|2022-05-10 03:11:10|96702|96652|96695.3|96645.3|96705.1|96655.1|96694.1|96644.1|40
1652152280000|2022-05-10 03:11:20|96696.4|96646.4|96702|96652|96702.6|96652.6|96696.1|96646.1|35
1652152290000|2022-05-10 03:11:30|96702.1|96652.1|96705.3|96655.3|96708.1|96658.1|96702.1|96652.1|42
1652152300000|2022-05-10 03:11:40|96705.6|96655.6|96703.8|96653.8|96706.6|96656.6|96703.5|96653.5|36
1652152310000|2022-05-10 03:11:50|96703.6|96653.6|96701.9|96651.9|96703.8|96653.8|96699.6|96649.6|23
1652152320000|2022-05-10 03:12:00|96702.5|96652.5|96711|96661|96711|96661|96700.4|96650.4|45
1652152330000|2022-05-10 03:12:10|96709.9|96659.9|96711.7|96661.7|96713.9|96663.9|96709.3|96659.3|27
1652152340000|2022-05-10 03:12:20|96711.5|96661.5|96707.3|96657.3|96711.5|96661.5|96706.9|96656.9|31
1652152350000|2022-05-10 03:12:30|96707.4|96657.4|96702|96652|96707.4|96657.4|96701.8|96651.8|36
1652152360000|2022-05-10 03:12:40|96702.2|96652.2|96700.9|96650.9|96709.1|96659.1|96698.1|96648.1|54
1652152370000|2022-05-10 03:12:50|96700.4|96650.4|96722.8|96672.8|96722.8|96672.8|96700.4|96650.4|46
1652152380000|2022-05-10 03:13:00|96724.9|96674.9|96711.8|96661.8|96725.2|96675.2|96710.6|96660.6|68
1652152390000|2022-05-10 03:13:10|96711.5|96661.5|96708.9|96658.9|96713.2|96663.2|96705.9|96655.9|53
1652152400000|2022-05-10 03:13:20|96709|96659|96695.2|96645.2|96709.2|96659.2|96680.5|96630.5|59
1652152410000|2022-05-10 03:13:30|96695.3|96645.3|96704.7|96654.7|96752.3|96657|96692.3|96600.7|58
1652152420000|2022-05-10 03:13:40|96705.3|96655.3|96708.4|96658.4|96709.3|96659.3|96703.6|96653.6|42
1652152430000|2022-05-10 03:13:50|96708.9|96658.9|96722.4|96672.4|96730.5|96680.5|96707.3|96657.3|56
1652152440000|2022-05-10 03:14:00|96724|96674|96712.3|96662.3|96725.5|96675.5|96709.8|96659.8|55
1652152450000|2022-05-10 03:14:10|96712.4|96662.4|96709|96659|96714|96664|96708.2|96658.2|46
1652152460000|2022-05-10 03:14:20|96708.9|96658.9|96702.6|96652.6|96709.9|96659.9|96700.9|96650.9|43
1652152470000|2022-05-10 03:14:30|96698|96648|96702.5|96652.5|96702.9|96652.9|96697.9|96647.9|40
1652152480000|2022-05-10 03:14:40|96702.6|96652.6|96701.3|96651.3|96703.1|96653.1|96700.2|96650.2|28
1652152490000|2022-05-10 03:14:50|96700.2|96650.2|96697.8|96647.8|96701.9|96651.9|96697.4|96647.4|30
1652152500000|2022-05-10 03:15:00|96698.2|96648.2|96706|96656|96708.1|96658.1|96698|96648|51
1652152510000|2022-05-10 03:15:10|96706.9|96656.9|96705.5|96655.5|96708.5|96658.5|96702.5|96652.5|52
1652152520000|2022-05-10 03:15:20|96705.3|96655.3|96705.9|96655.9|96706|96656|96703.3|96653.3|29
1652152530000|2022-05-10 03:15:30|96705.7|96655.7|96709.7|96659.7|96710|96660|96704.8|96654.8|41
1652152540000|2022-05-10 03:15:40|96709.8|96659.8|96709.8|96659.8|96710.2|96660.2|96707.6|96657.6|32
1652152550000|2022-05-10 03:15:50|96709.9|96659.9|96704.7|96654.7|96713|96663|96704.5|96654.5|38
1652152560000|2022-05-10 03:16:00|96701.7|96651.7|96701.7|96651.7|96706.2|96656.2|96700.5|96650.5|56
1652152570000|2022-05-10 03:16:10|96702|96652|96699.1|96649.1|96704.2|96654.2|96698.1|96648.1|44
1652152580000|2022-05-10 03:16:20|96698.8|96648.8|96700.7|96650.7|96702.2|96652.2|96697.9|96647.9|39
1652152590000|2022-05-10 03:16:30|96700.5|96650.5|96700.1|96650.1|96701.8|96651.8|96699.2|96649.2|39
1652152600000|2022-05-10 03:16:40|96699.9|96649.9|96705.4|96655.4|96745.6|96655.8|96694.2|96614.7|51
1652152610000|2022-05-10 03:16:50|96705.9|96655.9|96701|96651|96705.9|96655.9|96700|96650|37
1652152620000|2022-05-10 03:17:00|96700.9|96650.9|96706.1|96656.1|96709.6|96659.6|96700.9|96650.9|41
1652152630000|2022-05-10 03:17:10|96706|96656|96703.4|96653.4|96706|96656|96701.9|96651.9|32
1652152640000|2022-05-10 03:17:20|96703.7|96653.7|96709.4|96659.4|96715.5|96665.5|96699.7|96649.7|50
1652152650000|2022-05-10 03:17:30|96709.3|96659.3|96711.4|96661.4|96712.5|96662.5|96707.6|96657.6|32
1652152660000|2022-05-10 03:17:40|96711.7|96661.7|96710.3|96660.3|96711.7|96661.7|96707.7|96657.7|47
1652152670000|2022-05-10 03:17:50|96710.2|96660.2|96711|96661|96719.1|96669.1|96709.3|96659.3|47
1652152680000|2022-05-10 03:18:00|96714.1|96664.1|96723.2|96673.2|96724.1|96674.1|96712.4|96662.4|55
1652152690000|2022-05-10 03:18:10|96725.6|96675.6|96715.6|96665.6|96725.6|96675.6|96714.5|96664.5|54
1652152700000|2022-05-10 03:18:20|96716|96666|96717.9|96667.9|96721.5|96671.5|96714.2|96664.2|57
1652152710000|2022-05-10 03:18:30|96718|96668|96717.1|96667.1|96719.4|96669.4|96715|96665|47
1652152720000|2022-05-10 03:18:40|96716.9|96666.9|96714.7|96664.7|96716.9|96666.9|96711.3|96661.3|40
1652152730000|2022-05-10 03:18:50|96715|96665|96703.4|96653.4|96718.3|96668.3|96700.9|96650.9|63
1652152740000|2022-05-10 03:19:00|96703.6|96653.6|96703.9|96653.9|96705.8|96655.8|96701.8|96651.8|53
1652152750000|2022-05-10 03:19:10|96704.1|96654.1|96704.5|96654.5|96704.5|96654.5|96699.7|96649.7|51
1652152760000|2022-05-10 03:19:20|96704.3|96654.3|96713.9|96663.9|96716.8|96666.8|96700.5|96650.5|57
1652152770000|2022-05-10 03:19:30|96713.6|96663.6|96715.5|96665.5|96722.3|96672.3|96711.8|96661.8|58
1652152780000|2022-05-10 03:19:40|96715.9|96665.9|96712.1|96662.1|96716.1|96666.1|96712|96662|32
1652152790000|2022-05-10 03:19:50|96711.7|96661.7|96708.2|96658.2|96712.4|96662.4|96708.2|96658.2|36
1652152800000|2022-05-10 03:20:00|96708.3|96658.3|96705.7|96655.7|96708.8|96658.8|96705.3|96655.3|50
1652152810000|2022-05-10 03:20:10|96705.6|96655.6|96716.6|96666.6|96722|96672|96705|96655|43
1652152820000|2022-05-10 03:20:20|96716.3|96666.3|96726.4|96676.4|96728.7|96678.7|96715.8|96665.8|53
1652152830000|2022-05-10 03:20:30|96726.1|96676.1|96723.2|96673.2|96728|96678|96720.2|96670.2|36
1652152840000|2022-05-10 03:20:40|96720.9|96670.9|96725.2|96675.2|96760|96675.2|96720.1|96631.6|35
1652152850000|2022-05-10 03:20:50|96725.7|96675.7|96724.6|96674.6|96727.9|96677.9|96721.5|96671.5|35
1652152860000|2022-05-10 03:21:00|96724.5|96674.5|96725.2|96675.2|96728.4|96678.4|96717.4|96667.4|46
1652152870000|2022-05-10 03:21:10|96724.9|96674.9|96723.6|96673.6|96725.8|96675.8|96721.9|96671.9|26
1652152880000|2022-05-10 03:21:20|96723.7|96673.7|96723.1|96673.1|96724.8|96674.8|96721.9|96671.9|26
1652152890000|2022-05-10 03:21:30|96724.1|96674.1|96729.4|96679.4|96729.4|96679.4|96723.1|96673.1|35
1652152900000|2022-05-10 03:21:40|96728.9|96678.9|96747|96697|96752.5|96702.5|96727.4|96677.4|51
1652152910000|2022-05-10 03:21:50|96747.8|96697.8|96749|96699|96752.1|96702.1|96744.7|96694.7|29
1652152920000|2022-05-10 03:22:00|96749.1|96699.1|96744.6|96694.6|96749.7|96699.7|96744.3|96694.3|26
1652152930000|2022-05-10 03:22:10|96749.4|96699.4|96744.1|96694.1|96753.3|96703.3|96736.9|96686.9|55
1652152940000|2022-05-10 03:22:20|96745.9|96695.9|96754.4|96704.4|96754.4|96704.4|96743.7|96693.7|66
1652152950000|2022-05-10 03:22:30|96753.5|96703.5|96747.7|96697.7|96759.9|96709.9|96747.7|96697.7|61
1652152960000|2022-05-10 03:22:40|96748|96698|96751.2|96701.2|96751.6|96701.6|96746.9|96696.9|36
1652152970000|2022-05-10 03:22:50|96751.4|96701.4|96750.5|96700.5|96752.1|96702.1|96749.6|96699.6|43
1652152980000|2022-05-10 03:23:00|96750.6|96700.6|96757.2|96707.2|96758.5|96708.5|96750.6|96700.6|52
1652152990000|2022-05-10 03:23:10|96756.8|96706.8|96756.5|96706.5|96758.8|96708.8|96752.5|96702.5|65
1652153000000|2022-05-10 03:23:20|96756.6|96706.6|96752|96702|96757|96707|96749.7|96699.7|57
1652153010000|2022-05-10 03:23:30|96751.3|96701.3|96752|96702|96756|96706|96747.4|96697.4|54
1652153020000|2022-05-10 03:23:40|96751.3|96701.3|96752.7|96702.7|96765.1|96715.1|96750.3|96700.3|64
1652153030000|2022-05-10 03:23:50|96752.2|96702.2|96754|96704|96755.7|96705.7|96751.8|96701.8|37
1652153040000|2022-05-10 03:24:00|96754.3|96704.3|96756|96706|96760|96710|96753.4|96703.4|32
1652153050000|2022-05-10 03:24:10|96756.3|96706.3|96751.8|96701.8|96758.8|96708.8|96747.8|96697.8|46
1652153060000|2022-05-10 03:24:20|96752|96702|96753.1|96703.1|96759.1|96709.1|96749.6|96699.6|48
1652153070000|2022-05-10 03:24:30|96753.9|96703.9|96757.9|96707.9|96759.5|96709.5|96751.6|96701.6|57
1652153080000|2022-05-10 03:24:40|96760.1|96710.1|96768.6|96718.6|96770.3|96720.3|96746.2|96696.2|58
1652153090000|2022-05-10 03:24:50|96768.8|96718.8|96775.5|96725.5|96778.9|96728.9|96767.2|96717.2|58
1652153100000|2022-05-10 03:25:00|96775.2|96725.2|96773.9|96723.9|96775.3|96725.3|96773.9|96723.9|37
1652153110000|2022-05-10 03:25:10|96773.6|96723.6|96773.7|96723.7|96773.8|96723.8|96770.4|96720.4|30
1652153120000|2022-05-10 03:25:20|96774|96724|96776.6|96726.6|96776.6|96726.6|96773.6|96723.6|40
1652153130000|2022-05-10 03:25:30|96776.4|96726.4|96776.8|96726.8|96777.6|96727.6|96773.8|96723.8|36
1652153140000|2022-05-10 03:25:40|96776.7|96726.7|96779.6|96729.6|96780.5|96730.5|96775.6|96725.6|53
1652153150000|2022-05-10 03:25:50|96780|96730|96777.6|96727.6|96780.1|96730.1|96776.2|96726.2|27
1652153160000|2022-05-10 03:26:00|96777.7|96727.7|96775.2|96725.2|96777.7|96727.7|96774.8|96724.8|25
1652153170000|2022-05-10 03:26:10|96775.6|96725.6|96775.9|96725.9|96777|96727|96775.1|96725.1|21
1652153180000|2022-05-10 03:26:20|96775.7|96725.7|96773.9|96723.9|96775.7|96725.7|96773.3|96723.3|19
1652153190000|2022-05-10 03:26:30|96773.8|96723.8|96775.7|96725.7|96776.2|96726.2|96772.9|96722.9|26
1652153200000|2022-05-10 03:26:40|96776.1|96726.1|96775.2|96725.2|96776.2|96726.2|96774.9|96724.9|27
1652153210000|2022-05-10 03:26:50|96776|96726|96773.2|96723.2|96776.2|96726.2|96769.2|96719.2|36
1652153220000|2022-05-10 03:27:00|96773.1|96723.1|96772.1|96722.1|96773.1|96723.1|96767.5|96717.5|40
1652153230000|2022-05-10 03:27:10|96771|96721|96775.3|96725.3|96779.8|96729.8|96769.1|96719.1|46
1652153240000|2022-05-10 03:27:20|96775.8|96725.8|96774.8|96724.8|96776.4|96726.4|96773.3|96723.3|40
1652153250000|2022-05-10 03:27:30|96775|96725|96775.2|96725.2|96775.5|96725.5|96774.2|96724.2|22
1652153260000|2022-05-10 03:27:40|96775.3|96725.3|96773.2|96723.2|96775.5|96725.5|96765.2|96715.2|35
1652153270000|2022-05-10 03:27:50|96771.8|96721.8|96776.4|96726.4|96779.4|96729.4|96771.8|96721.8|59
1652153280000|2022-05-10 03:28:00|96776.3|96726.3|96769.2|96719.2|96776.3|96726.3|96765.2|96715.2|54
1652153290000|2022-05-10 03:28:10|96769.1|96719.1|96769.3|96719.3|96771.6|96721.6|96760.5|96710.5|51
1652153300000|2022-05-10 03:28:20|96771|96721|96773|96723|96773.3|96723.3|96765|96715|37
1652153310000|2022-05-10 03:28:30|96772.7|96722.7|96767.8|96717.8|96777.1|96727.1|96762.6|96712.6|48
1652153320000|2022-05-10 03:28:40|96767.6|96717.6|96765.5|96715.5|96771.1|96721.1|96755.3|96705.3|53
1652153330000|2022-05-10 03:28:50|96765.6|96715.6|96773.4|96723.4|96773.4|96723.4|96764.9|96714.9|33
1652153340000|2022-05-10 03:29:00|96773.2|96723.2|96773.4|96723.4|96780.4|96730.4|96767.2|96717.2|49
1652153350000|2022-05-10 03:29:10|96773.7|96723.7|96774.9|96724.9|96774.9|96724.9|96769.6|96719.6|44
1652153360000|2022-05-10 03:29:20|96765.1|96715.1|96771|96721|96774.3|96724.3|96763|96713|48
1652153370000|2022-05-10 03:29:30|96771.1|96721.1|96774.5|96724.5|96774.8|96724.8|96771|96721|35
1652153380000|2022-05-10 03:29:40|96774.6|96724.6|96775.4|96725.4|96776.6|96726.6|96773.3|96723.3|35
1652153390000|2022-05-10 03:29:50|96775.7|96725.7|96773.7|96723.7|96775.7|96725.7|96773.7|96723.7|32
1652153400000|2022-05-10 03:30:00|96773.6|96723.6|96776.3|96726.3|96777.8|96727.8|96772.3|96722.3|37
1652153410000|2022-05-10 03:30:10|96776.6|96726.6|96774.2|96724.2|96778|96728|96772.3|96722.3|50
1652153420000|2022-05-10 03:30:20|96774.6|96724.6|96774.2|96724.2|96775.6|96725.6|96772.8|96722.8|31
1652153430000|2022-05-10 03:30:30|96773.7|96723.7|96772.2|96722.2|96775.7|96725.7|96768.7|96718.7|41
1652153440000|2022-05-10 03:30:40|96772.7|96722.7|96782.3|96732.3|96783.9|96733.9|96772.4|96722.4|44
1652153450000|2022-05-10 03:30:50|96781.5|96731.5|96783.2|96733.2|96787.3|96737.3|96777.7|96727.7|45
1652153460000|2022-05-10 03:31:00|96782.3|96732.3|96779.9|96729.9|96782.6|96732.6|96776|96726|32
1652153470000|2022-05-10 03:31:10|96780.1|96730.1|96777.9|96727.9|96780.4|96730.4|96771.5|96721.5|41
1652153480000|2022-05-10 03:31:20|96778.3|96728.3|96776.9|96726.9|96778.7|96728.7|96775.6|96725.6|35
1652153490000|2022-05-10 03:31:30|96776.8|96726.8|96776.8|96726.8|96777.3|96727.3|96775.7|96725.7|31
1652153500000|2022-05-10 03:31:40|96777.5|96727.5|96778.2|96728.2|96778.5|96728.5|96776.7|96726.7|31
1652153510000|2022-05-10 03:31:50|96778.1|96728.1|96777.4|96727.4|96778.1|96728.1|96771.7|96721.7|41
1652153520000|2022-05-10 03:32:00|96776.9|96726.9|96775.3|96725.3|96778.3|96728.3|96771.8|96721.8|48
1652153530000|2022-05-10 03:32:10|96775.6|96725.6|96776.7|96726.7|96778.9|96728.9|96775.6|96725.6|38
1652153540000|2022-05-10 03:32:20|96776.3|96726.3|96778.9|96728.9|96779.3|96729.3|96776.3|96726.3|20
1652153550000|2022-05-10 03:32:30|96779.1|96729.1|96775.8|96725.8|96779.3|96729.3|96773.7|96723.7|26
1652153560000|2022-05-10 03:32:40|96775.2|96725.2|96770.4|96720.4|96775.2|96725.2|96767.8|96717.8|54
1652153570000|2022-05-10 03:32:50|96770.1|96720.1|96772|96722|96773.8|96723.8|96764.2|96714.2|41
1652153580000|2022-05-10 03:33:00|96772.6|96722.6|96774.1|96724.1|96774.1|96724.1|96771.1|96721.1|37
1652153590000|2022-05-10 03:33:10|96774.3|96724.3|96769.7|96719.7|96775|96725|96767.6|96717.6|46
1652153600000|2022-05-10 03:33:20|96770.5|96720.5|96772|96722|96775.3|96725.3|96769|96719|54
1652153610000|2022-05-10 03:33:30|96771.9|96721.9|96777.7|96727.7|96777.7|96727.7|96770.9|96720.9|36
1652153620000|2022-05-10 03:33:40|96777.6|96727.6|96774.8|96724.8|96777.6|96727.6|96774.7|96724.7|22
1652153630000|2022-05-10 03:33:50|96774.6|96724.6|96773.7|96723.7|96777|96727|96771.7|96721.7|39
1652153640000|2022-05-10 03:34:00|96774.2|96724.2|96774.8|96724.8|96781.5|96731.5|96770.4|96720.4|55
1652153650000|2022-05-10 03:34:10|96774.5|96724.5|96774.9|96724.9|96775.7|96725.7|96772.6|96722.6|35
1652153660000|2022-05-10 03:34:20|96773.4|96723.4|96768.4|96718.4|96773.4|96723.4|96762.3|96712.3|44
1652153670000|2022-05-10 03:34:30|96769|96719|96767.9|96717.9|96771.9|96721.9|96767.4|96717.4|32
1652153680000|2022-05-10 03:34:40|96769.8|96719.8|96769.3|96719.3|96771.1|96721.1|96768.4|96718.4|28
1652153690000|2022-05-10 03:34:50|96769.7|96719.7|96769|96719|96776.5|96726.5|96768.8|96718.8|39
1652153700000|2022-05-10 03:35:00|96768.9|96718.9|96764.7|96714.7|96769.1|96719.1|96751.7|96701.7|51
1652153710000|2022-05-10 03:35:10|96764.6|96714.6|96763|96713|96765.1|96715.1|96762.5|96712.5|17
1652153720000|2022-05-10 03:35:20|96762.8|96712.8|96764.1|96714.1|96765|96715|96762.4|96712.4|18
1652153730000|2022-05-10 03:35:30|96764.7|96714.7|96749.5|96699.5|96767.2|96717.2|96745.9|96695.9|54
1652153740000|2022-05-10 03:35:40|96749.4|96699.4|96749.7|96699.7|96750.3|96700.3|96748.5|96698.5|29
1652153750000|2022-05-10 03:35:50|96749.9|96699.9|96748.6|96698.6|96750.1|96700.1|96747.8|96697.8|22
1652153760000|2022-05-10 03:36:00|96748.7|96698.7|96756.6|96706.6|96758.8|96708.8|96748.7|96698.7|44
1652153770000|2022-05-10 03:36:10|96756.8|96706.8|96759|96709|96762.9|96712.9|96755.6|96705.6|33
1652153780000|2022-05-10 03:36:20|96759.3|96709.3|96758.5|96708.5|96759.4|96709.4|96756.6|96706.6|36
1652153790000|2022-05-10 03:36:30|96758.6|96708.6|96762.9|96712.9|96765.7|96715.7|96758.2|96708.2|28
1652153800000|2022-05-10 03:36:40|96762.8|96712.8|96761|96711|96763.7|96713.7|96761|96711|18
1652153810000|2022-05-10 03:36:50|96760.2|96710.2|96760.7|96710.7|96766.3|96716.3|96756.1|96706.1|40
1652153820000|2022-05-10 03:37:00|96757.7|96707.7|96756.5|96706.5|96758.7|96708.7|96750.5|96700.5|45
1652153830000|2022-05-10 03:37:10|96756.4|96706.4|96752.3|96702.3|96757.8|96707.8|96750.8|96700.8|33
1652153840000|2022-05-10 03:37:20|96752.1|96702.1|96753.1|96703.1|96754.8|96704.8|96752|96702|37
1652153850000|2022-05-10 03:37:30|96752.9|96702.9|96743.6|96693.6|96753.2|96703.2|96739.3|96689.3|54
1652153860000|2022-05-10 03:37:40|96744|96694|96741.8|96691.8|96744|96694|96738.6|96688.6|41
1652153870000|2022-05-10 03:37:50|96741.6|96691.6|96742.6|96692.6|96743.4|96693.4|96739|96689|47
1652153880000|2022-05-10 03:38:00|96742.7|96692.7|96733.9|96683.9|96743.9|96693.9|96733.9|96683.9|50
1652153890000|2022-05-10 03:38:10|96734.3|96684.3|96722.4|96672.4|96736|96686|96720.4|96670.4|58
1652153900000|2022-05-10 03:38:20|96722.5|96672.5|96711.3|96661.3|96728|96678|96711.3|96661.3|62
1652153910000|2022-05-10 03:38:30|96707.3|96657.3|96699.7|96649.7|96707.3|96657.3|96695.5|96645.5|51
1652153920000|2022-05-10 03:38:40|96700.7|96650.7|96706.9|96656.9|96710.3|96660.3|96698.5|96648.5|47
1652153930000|2022-05-10 03:38:50|96706.5|96656.5|96710.7|96660.7|96711|96661|96705.2|96655.2|60
1652153940000|2022-05-10 03:39:00|96710.8|96660.8|96713.3|96663.3|96715.1|96665.1|96709.5|96659.5|38
1652153950000|2022-05-10 03:39:10|96713.2|96663.2|96704.4|96654.4|96714.1|96664.1|96701.1|96651.1|49
1652153960000|2022-05-10 03:39:20|96704.9|96654.9|96703.7|96653.7|96706.5|96656.5|96701.9|96651.9|53
1652153970000|2022-05-10 03:39:30|96705.2|96655.2|96708.7|96658.7|96709.5|96659.5|96704.6|96654.6|40
1652153980000|2022-05-10 03:39:40|96708.9|96658.9|96708.5|96658.5|96710.2|96660.2|96707.1|96657.1|43
1652153990000|2022-05-10 03:39:50|96708.3|96658.3|96708.4|96658.4|96712.8|96662.8|96708|96658|44
1652154000000|2022-05-10 03:40:00|96709.1|96659.1|96705.4|96655.4|96709.1|96659.1|96703.2|96653.2|32
1652154010000|2022-05-10 03:40:10|96703.2|96653.2|96702.7|96652.7|96706.8|96656.8|96697.6|96647.6|62
1652154020000|2022-05-10 03:40:20|96703.4|96653.4|96689.8|96639.8|96704.1|96654.1|96686.9|96636.9|59
1652154030000|2022-05-10 03:40:30|96690.4|96640.4|96686.7|96636.7|96690.5|96640.5|96684.7|96634.7|43
1652154040000|2022-05-10 03:40:40|96686.5|96636.5|96685.3|96635.3|96686.7|96636.7|96685|96635|28
1652154050000|2022-05-10 03:40:50|96685.7|96635.7|96684.5|96634.5|96685.8|96635.8|96677.4|96627.4|35
1652154060000|2022-05-10 03:41:00|96684.9|96634.9|96679.8|96629.8|96685.4|96635.4|96678.5|96628.5|29
1652154070000|2022-05-10 03:41:10|96680|96630|96686.6|96636.6|96687.1|96637.1|96680|96630|38
1652154080000|2022-05-10 03:41:20|96686.4|96636.4|96686.7|96636.7|96686.8|96636.8|96685.2|96635.2|33
1652154090000|2022-05-10 03:41:30|96687.2|96637.2|96688.3|96638.3|96690.2|96640.2|96687.2|96637.2|19
1652154100000|2022-05-10 03:41:40|96688.4|96638.4|96688.6|96638.6|96689.4|96639.4|96687|96637|28
1652154110000|2022-05-10 03:41:50|96688.8|96638.8|96692.5|96642.5|96694|96644|96682.5|96632.5|44
1652154120000|2022-05-10 03:42:00|96693|96643|96692.3|96642.3|96695.4|96645.4|96688.7|96638.7|45
1652154130000|2022-05-10 03:42:10|96693.4|96643.4|96694.8|96644.8|96695.5|96645.5|96691|96641|47
1652154140000|2022-05-10 03:42:20|96695.5|96645.5|96695.3|96645.3|96707.3|96657.3|96695.3|96645.3|48
1652154150000|2022-05-10 03:42:30|96695.1|96645.1|96695.1|96645.1|96696.2|96646.2|96694|96644|35
1652154160000|2022-05-10 03:42:40|96695|96645|96685.2|96635.2|96695.3|96645.3|96681.9|96631.9|50
1652154170000|2022-05-10 03:42:50|96684.8|96634.8|96682.1|96632.1|96686|96636|96682.1|96632.1|42
1652154180000|2022-05-10 03:43:00|96682|96632|96683.1|96633.1|96683.1|96633.1|96682|96632|25
1652154190000|2022-05-10 03:43:10|96683|96633|96682|96632|96683.2|96633.2|96680.1|96630.1|41
1652154200000|2022-05-10 03:43:20|96682.2|96632.2|96683.7|96633.7|96723.4|96637|96675.3|96592.6|47
1652154210000|2022-05-10 03:43:30|96684|96634|96680.3|96630.3|96687.2|96637.2|96679.1|96629.1|36
1652154220000|2022-05-10 03:43:40|96681.7|96631.7|96686.7|96636.7|96686.7|96636.7|96681.2|96631.2|32
1652154230000|2022-05-10 03:43:50|96686.8|96636.8|96667.6|96617.6|96687.8|96637.8|96667.6|96617.6|23
1652154240000|2022-05-10 03:44:00|96676.2|96626.2|96680.4|96630.4|96684.6|96634.6|96675.5|96625.5|64
1652154250000|2022-05-10 03:44:10|96680.6|96630.6|96682|96632|96682.3|96632.3|96676.9|96626.9|33
1652154260000|2022-05-10 03:44:20|96681.5|96631.5|96682.7|96632.7|96682.9|96632.9|96681.4|96631.4|19
1652154270000|2022-05-10 03:44:30|96682.6|96632.6|96680.2|96630.2|96682.6|96632.6|96678.8|96628.8|30
1652154280000|2022-05-10 03:44:40|96679.9|96629.9|96696.9|96646.9|96698|96648|96679.7|96629.7|54
1652154290000|2022-05-10 03:44:50|96696.7|96646.7|96699.5|96649.5|96699.9|96649.9|96694.4|96644.4|31
1652154300000|2022-05-10 03:45:00|96698.6|96648.6|96698.3|96648.3|96701|96651|96697.4|96647.4|37
1652154310000|2022-05-10 03:45:10|96698.7|96648.7|96698.4|96648.4|96705.9|96655.9|96693.2|96643.2|35
1652154320000|2022-05-10 03:45:20|96698.3|96648.3|96699.6|96649.6|96700.6|96650.6|96697.3|96647.3|36
1652154330000|2022-05-10 03:45:30|96699.7|96649.7|96699.9|96649.9|96700.2|96650.2|96695.4|96645.4|30
1652154340000|2022-05-10 03:45:40|96700.1|96650.1|96695.2|96645.2|96700.4|96650.4|96693.3|96643.3|36
1652154350000|2022-05-10 03:45:50|96695.1|96645.1|96699.8|96649.8|96700.2|96650.2|96694.4|96644.4|39
1652154360000|2022-05-10 03:46:00|96699.9|96649.9|96698.6|96648.6|96699.9|96649.9|96698.6|96648.6|25
1652154370000|2022-05-10 03:46:10|96698.7|96648.7|96693.2|96643.2|96698.7|96648.7|96691.7|96641.7|31
1652154380000|2022-05-10 03:46:20|96692.5|96642.5|96692.3|96642.3|96693|96643|96690.9|96640.9|15
1652154390000|2022-05-10 03:46:30|96692.2|96642.2|96696.8|96646.8|96697.4|96647.4|96692.2|96642.2|32
1652154400000|2022-05-10 03:46:40|96696.4|96646.4|96697.2|96647.2|96698.5|96648.5|96696.4|96646.4|21
1652154410000|2022-05-10 03:46:50|96697.3|96647.3|96697.9|96647.9|96698.5|96648.5|96695.7|96645.7|29
1652154420000|2022-05-10 03:47:00|96698|96648|96698.7|96648.7|96698.9|96648.9|96696.7|96646.7|24
1652154430000|2022-05-10 03:47:10|96698.9|96648.9|96697.1|96647.1|96699|96649|96695.9|96645.9|36
1652154440000|2022-05-10 03:47:20|96695.9|96645.9|96694.2|96644.2|96698.8|96648.8|96693.3|96643.3|29
1652154450000|2022-05-10 03:47:30|96694.3|96644.3|96691.8|96641.8|96694.7|96644.7|96691|96641|32
1652154460000|2022-05-10 03:47:40|96691.7|96641.7|96689.6|96639.6|96693.5|96643.5|96689.4|96639.4|22
1652154470000|2022-05-10 03:47:50|96689.5|96639.5|96691.1|96641.1|96691.6|96641.6|96689.5|96639.5|29
1652154480000|2022-05-10 03:48:00|96691.4|96641.4|96690.9|96640.9|96692.2|96642.2|96690.9|96640.9|26
1652154490000|2022-05-10 03:48:10|96691.1|96641.1|96698.3|96648.3|96699.5|96649.5|96691.1|96641.1|38
1652154500000|2022-05-10 03:48:20|96697.8|96647.8|96693.5|96643.5|96698.3|96648.3|96692.7|96642.7|30
1652154510000|2022-05-10 03:48:30|96693.8|96643.8|96697.3|96647.3|96698.9|96648.9|96692.4|96642.4|41
1652154520000|2022-05-10 03:48:40|96697.2|96647.2|96697.6|96647.6|96698.3|96648.3|96696.3|96646.3|19
1652154530000|2022-05-10 03:48:50|96697.4|96647.4|96694.9|96644.9|96702.1|96652.1|96694.9|96644.9|33
1652154540000|2022-05-10 03:49:00|96695|96645|96701.7|96651.7|96702.8|96652.8|96693.7|96643.7|49
1652154550000|2022-05-10 03:49:10|96701|96651|96697.3|96647.3|96701.1|96651.1|96696.2|96646.2|46
1652154560000|2022-05-10 03:49:20|96696.9|96646.9|96697.1|96647.1|96698.1|96648.1|96692|96642|47
1652154570000|2022-05-10 03:49:30|96697.6|96647.6|96695.7|96645.7|96699.4|96649.4|96694.4|96644.4|45
1652154580000|2022-05-10 03:49:40|96695.8|96645.8|96691.6|96641.6|96696.9|96646.9|96691.6|96641.6|41
1652154590000|2022-05-10 03:49:50|96691.8|96641.8|96691.7|96641.7|96692.6|96642.6|96690.7|96640.7|28
1652154600000|2022-05-10 03:50:00|96691.6|96641.6|96699|96649|96699.8|96649.8|96691.1|96641.1|49
1652154610000|2022-05-10 03:50:10|96698.9|96648.9|96708.7|96658.7|96716.4|96666.4|96698.9|96648.9|46
1652154620000|2022-05-10 03:50:20|96708.9|96658.9|96694|96644|96709|96659|96689.6|96639.6|48
1652154630000|2022-05-10 03:50:30|96693.6|96643.6|96700.2|96650.2|96702.3|96652.3|96692.7|96642.7|45
1652154640000|2022-05-10 03:50:40|96697.5|96647.5|96699.3|96649.3|96699.9|96649.9|96696.5|96646.5|55
1652154650000|2022-05-10 03:50:50|96699.4|96649.4|96694.7|96644.7|96699.5|96649.5|96694.7|96644.7|32
1652154660000|2022-05-10 03:51:00|96695|96645|96699|96649|96700.6|96650.6|96694|96644|38
1652154670000|2022-05-10 03:51:10|96698.8|96648.8|96703.9|96653.9|96703.9|96653.9|96695.4|96645.4|43
1652154680000|2022-05-10 03:51:20|96703.4|96653.4|96702.7|96652.7|96707.2|96657.2|96700.8|96650.8|49
1652154690000|2022-05-10 03:51:30|96702.9|96652.9|96700.7|96650.7|96705.7|96655.7|96700.2|96650.2|48
1652154700000|2022-05-10 03:51:40|96700.5|96650.5|96699.8|96649.8|96700.5|96650.5|96698.3|96648.3|27
1652154710000|2022-05-10 03:51:50|96700.5|96650.5|96698.3|96648.3|96700.5|96650.5|96696.8|96646.8|34
1652154720000|2022-05-10 03:52:00|96698.1|96648.1|96693.7|96643.7|96699.1|96649.1|96693|96643|41
1652154730000|2022-05-10 03:52:10|96693.5|96643.5|96678.2|96628.2|96698.9|96648.9|96678.1|96628.1|55
1652154740000|2022-05-10 03:52:20|96677.6|96627.6|96683.4|96633.4|96684.1|96634.1|96677.6|96627.6|59
1652154750000|2022-05-10 03:52:30|96683.5|96633.5|96681.6|96631.6|96685|96635|96681.6|96631.6|49
1652154760000|2022-05-10 03:52:40|96681.8|96631.8|96679|96629|96687.3|96637.3|96677.3|96627.3|53
1652154770000|2022-05-10 03:52:50|96678.3|96628.3|96668.1|96618.1|96680.1|96630.1|96667.7|96617.7|48
1652154780000|2022-05-10 03:53:00|96668|96618|96660.2|96610.2|96670.7|96620.7|96657.2|96607.2|57
1652154790000|2022-05-10 03:53:10|96664.9|96614.9|96663.3|96613.3|96666.1|96616.1|96660.8|96610.8|37
1652154800000|2022-05-10 03:53:20|96663.2|96613.2|96664.9|96614.9|96674.5|96624.5|96662.3|96612.3|45
1652154810000|2022-05-10 03:53:30|96665.1|96615.1|96655.7|96605.7|96668.9|96618.9|96655.7|96605.7|58
1652154820000|2022-05-10 03:53:40|96656.5|96606.5|96656.5|96606.5|96658|96608|96655.7|96605.7|25
1652154830000|2022-05-10 03:53:50|96656.6|96606.6|96661.5|96611.5|96663|96613|96655.1|96605.1|29
1652154840000|2022-05-10 03:54:00|96661.7|96611.7|96659.5|96609.5|96661.7|96611.7|96657.1|96607.1|24
1652154850000|2022-05-10 03:54:10|96658.8|96608.8|96656.9|96606.9|96660|96610|96653.1|96603.1|40
1652154860000|2022-05-10 03:54:20|96652.3|96602.3|96651|96601|96655.7|96605.7|96649.4|96599.4|52
1652154870000|2022-05-10 03:54:30|96651.7|96601.7|96650.1|96600.1|96653.2|96603.2|96647|96597|40
1652154880000|2022-05-10 03:54:40|96650.2|96600.2|96651.2|96601.2|96662|96612|96649.8|96599.8|45
1652154890000|2022-05-10 03:54:50|96648.3|96598.3|96646.8|96596.8|96650.8|96600.8|96646.8|96596.8|36
1652154900000|2022-05-10 03:55:00|96647|96597|96648.5|96598.5|96648.8|96598.8|96646.1|96596.1|21
1652154910000|2022-05-10 03:55:10|96648.3|96598.3|96631.2|96581.2|96649.4|96599.4|96629.1|96579.1|44
1652154920000|2022-05-10 03:55:20|96630.1|96580.1|96630.2|96580.2|96635.5|96585.5|96627.5|96577.5|44
1652154930000|2022-05-10 03:55:30|96630.5|96580.5|96630.5|96580.5|96633.1|96583.1|96629|96579|32
1652154940000|2022-05-10 03:55:40|96630.8|96580.8|96635.8|96585.8|96635.8|96585.8|96628.2|96578.2|42
1652154950000|2022-05-10 03:55:50|96636.2|96586.2|96617.5|96567.5|96636.2|96586.2|96615.8|96565.8|64
1652154960000|2022-05-10 03:56:00|96618|96568|96618.8|96568.8|96620|96570|96609.9|96559.9|53
1652154970000|2022-05-10 03:56:10|96618.7|96568.7|96618.1|96568.1|96619.4|96569.4|96614.1|96564.1|41
1652154980000|2022-05-10 03:56:20|96618.3|96568.3|96609.9|96559.9|96618.3|96568.3|96608.1|96558.1|45
1652154990000|2022-05-10 03:56:30|96610.3|96560.3|96611.6|96561.6|96612|96562|96608.1|96558.1|48
1652155000000|2022-05-10 03:56:40|96610.4|96560.4|96610|96560|96613.5|96563.5|96610|96560|47
1652155010000|2022-05-10 03:56:50|96609.8|96559.8|96608.9|96558.9|96610.4|96560.4|96605.9|96555.9|44
1652155020000|2022-05-10 03:57:00|96609|96559|96606.4|96556.4|96612.4|96562.4|96606.2|96556.2|50
1652155030000|2022-05-10 03:57:10|96606.6|96556.6|96613.6|96563.6|96617.3|96567.3|96606.6|96556.6|48
1652155040000|2022-05-10 03:57:20|96615.2|96565.2|96615.4|96565.4|96617.8|96567.8|96611.6|96561.6|42
1652155050000|2022-05-10 03:57:30|96615.6|96565.6|96614.1|96564.1|96616.5|96566.5|96613.6|96563.6|35
1652155060000|2022-05-10 03:57:40|96613.3|96563.3|96606.4|96556.4|96614.8|96564.8|96605|96555|29
1652155070000|2022-05-10 03:57:50|96606.3|96556.3|96609.5|96559.5|96610.8|96560.8|96606.3|96556.3|39
1652155080000|2022-05-10 03:58:00|96610.7|96560.7|96606.6|96556.6|96610.7|96560.7|96603.9|96553.9|42
1652155090000|2022-05-10 03:58:10|96606.7|96556.7|96609.1|96559.1|96612.8|96562.8|96606.2|96556.2|31
1652155100000|2022-05-10 03:58:20|96608.5|96558.5|96613|96563|96613|96563|96605.7|96555.7|37
1652155110000|2022-05-10 03:58:30|96613.3|96563.3|96613.2|96563.2|96613.6|96563.6|96610.4|96560.4|30
1652155120000|2022-05-10 03:58:40|96613.1|96563.1|96612.8|96562.8|96613.2|96563.2|96609.7|96559.7|38
1652155130000|2022-05-10 03:58:50|96612.3|96562.3|96607.5|96557.5|96612.4|96562.4|96607.2|96557.2|39
1652155140000|2022-05-10 03:59:00|96607.3|96557.3|96617.7|96567.7|96618.7|96568.7|96607|96557|48
1652155150000|2022-05-10 03:59:10|96618.2|96568.2|96623.2|96573.2|96624.7|96574.7|96615.4|96565.4|34
1652155160000|2022-05-10 03:59:20|96622.7|96572.7|96621.3|96571.3|96623.1|96573.1|96620.9|96570.9|29
1652155170000|2022-05-10 03:59:30|96622.2|96572.2|96618.3|96568.3|96622.3|96572.3|96617.9|96567.9|23
1652155180000|2022-05-10 03:59:40|96619.3|96569.3|96613.5|96563.5|96619.8|96569.8|96612.3|96562.3|38
1652155190000|2022-05-10 03:59:50|96614|96564|96610.6|96560.6|96614.8|96564.8|96609.2|96559.2|32
1652155200000|2022-05-10 04:00:00|96611.8|96561.8|96613.7|96563.7|96616.8|96566.8|96611.8|96561.8|42
1652155210000|2022-05-10 04:00:10|96613.6|96563.6|96614.7|96564.7|96615.2|96565.2|96613.6|96563.6|23
1652155220000|2022-05-10 04:00:20|96615|96565|96617.2|96567.2|96621.2|96571.2|96613.5|96563.5|37
1652155230000|2022-05-10 04:00:30|96617.4|96567.4|96617.7|96567.7|96617.9|96567.9|96616.4|96566.4|29
1652155240000|2022-05-10 04:00:40|96617.4|96567.4|96621.3|96571.3|96626.9|96576.9|96614.8|96564.8|33
1652155250000|2022-05-10 04:00:50|96622.7|96572.7|96620.9|96570.9|96622.7|96572.7|96617.5|96567.5|38
1652155260000|2022-05-10 04:01:00|96621.3|96571.3|96619.4|96569.4|96622.3|96572.3|96619.4|96569.4|28
1652155270000|2022-05-10 04:01:10|96619.3|96569.3|96616.4|96566.4|96620.6|96570.6|96615.8|96565.8|31
1652155280000|2022-05-10 04:01:20|96616.3|96566.3|96612.2|96562.2|96616.8|96566.8|96609.5|96559.5|37
1652155290000|2022-05-10 04:01:30|96612.5|96562.5|96611.8|96561.8|96615.7|96565.7|96609.7|96559.7|36
1652155300000|2022-05-10 04:01:40|96612.2|96562.2|96611.8|96561.8|96612.2|96562.2|96608.6|96558.6|33
1652155310000|2022-05-10 04:01:50|96611.7|96561.7|96612.2|96562.2|96613.3|96563.3|96610.2|96560.2|34
1652155320000|2022-05-10 04:02:00|96612.4|96562.4|96606.2|96556.2|96613.4|96563.4|96604.8|96554.8|26
1652155330000|2022-05-10 04:02:10|96606.8|96556.8|96605.1|96555.1|96610.9|96560.9|96603.2|96553.2|43
1652155340000|2022-05-10 04:02:20|96605.6|96555.6|96604.8|96554.8|96606.3|96556.3|96603.9|96553.9|37
1652155350000|2022-05-10 04:02:30|96604.9|96554.9|96603.7|96553.7|96606|96556|96601.8|96551.8|29
1652155360000|2022-05-10 04:02:40|96603.3|96553.3|96602|96552|96604.6|96554.6|96600|96550|31
1652155370000|2022-05-10 04:02:50|96601.6|96551.6|96604.5|96554.5|96604.5|96554.5|96601.1|96551.1|23
1652155380000|2022-05-10 04:03:00|96604.2|96554.2|96605|96555|96605.4|96555.4|96604.1|96554.1|23
1652155390000|2022-05-10 04:03:10|96605.1|96555.1|96606.1|96556.1|96607.6|96557.6|96604.3|96554.3|36
1652155400000|2022-05-10 04:03:20|96605.8|96555.8|96614.2|96564.2|96614.2|96564.2|96604.5|96554.5|29
1652155410000|2022-05-10 04:03:30|96613.8|96563.8|96612.2|96562.2|96614.4|96564.4|96612|96562|25
1652155420000|2022-05-10 04:03:40|96612|96562|96613.2|96563.2|96615.2|96565.2|96611.5|96561.5|23
1652155430000|2022-05-10 04:03:50|96613.7|96563.7|96613.8|96563.8|96615|96565|96611.3|96561.3|33
1652155440000|2022-05-10 04:04:00|96613.7|96563.7|96613.3|96563.3|96614.3|96564.3|96613.3|96563.3|32
1652155450000|2022-05-10 04:04:10|96613.2|96563.2|96611.9|96561.9|96613.3|96563.3|96611.1|96561.1|29
1652155460000|2022-05-10 04:04:20|96613.6|96563.6|96612.2|96562.2|96614|96564|96611.7|96561.7|31
1652155470000|2022-05-10 04:04:30|96612.3|96562.3|96609.6|96559.6|96612.4|96562.4|96608.9|96558.9|24
1652155480000|2022-05-10 04:04:40|96606.9|96556.9|96607.4|96557.4|96607.6|96557.6|96605.7|96555.7|33
1652155490000|2022-05-10 04:04:50|96607.6|96557.6|96604.1|96554.1|96607.6|96557.6|96603.5|96553.5|30
1652155500000|2022-05-10 04:05:00|96604.2|96554.2|96603.3|96553.3|96605.6|96555.6|96602.5|96552.5|38
1652155510000|2022-05-10 04:05:10|96603.2|96553.2|96603.1|96553.1|96604|96554|96602.6|96552.6|19
1652155520000|2022-05-10 04:05:20|96603.2|96553.2|96598.2|96548.2|96606.9|96556.9|96592.2|96542.2|46
1652155530000|2022-05-10 04:05:30|96598.3|96548.3|96601.9|96551.9|96604|96554|96598.3|96548.3|47
1652155540000|2022-05-10 04:05:40|96601.7|96551.7|96602.6|96552.6|96605.7|96555.7|96601.7|96551.7|32
1652155550000|2022-05-10 04:05:50|96602.5|96552.5|96602|96552|96603.6|96553.6|96597.6|96547.6|34
1652155560000|2022-05-10 04:06:00|96601.5|96551.5|96596.8|96546.8|96602.1|96552.1|96595.6|96545.6|37
1652155570000|2022-05-10 04:06:10|96596.7|96546.7|96597.6|96547.6|96598.1|96548.1|96596.7|96546.7|23
1652155580000|2022-05-10 04:06:20|96596.3|96546.3|96590.3|96540.3|96597.7|96547.7|96585.7|96535.7|64
1652155590000|2022-05-10 04:06:30|96590.2|96540.2|96593.9|96543.9|96597.4|96547.4|96588.7|96538.7|42
1652155600000|2022-05-10 04:06:40|96593.4|96543.4|96594.2|96544.2|96596.3|96546.3|96593.4|96543.4|32
1652155610000|2022-05-10 04:06:50|96593.9|96543.9|96593.2|96543.2|96594.3|96544.3|96589.9|96539.9|22
1652155620000|2022-05-10 04:07:00|96593.4|96543.4|96604.3|96554.3|96605.3|96555.3|96592.4|96542.4|43
1652155630000|2022-05-10 04:07:10|96603.9|96553.9|96605.1|96555.1|96606.2|96556.2|96603.8|96553.8|33
1652155640000|2022-05-10 04:07:20|96605.6|96555.6|96600.6|96550.6|96609.1|96559.1|96595.9|96545.9|39
1652155650000|2022-05-10 04:07:30|96599.5|96549.5|96599.1|96549.1|96600.5|96550.5|96599.1|96549.1|27
1652155660000|2022-05-10 04:07:40|96599.2|96549.2|96596.1|96546.1|96600|96550|96595.4|96545.4|13
1652155670000|2022-05-10 04:07:50|96596.6|96546.6|96596.7|96546.7|96597.4|96547.4|96596|96546|15
1652155680000|2022-05-10 04:08:00|96596.9|96546.9|96598.1|96548.1|96598.9|96548.9|96595|96545|28
1652155690000|2022-05-10 04:08:10|96598.4|96548.4|96598|96548|96598.7|96548.7|96597.4|96547.4|38
1652155700000|2022-05-10 04:08:20|96598.5|96548.5|96594|96544|96598.9|96548.9|96593.9|96543.9|20
1652155710000|2022-05-10 04:08:30|96594.1|96544.1|96605.9|96555.9|96605.9|96555.9|96594.1|96544.1|37
1652155720000|2022-05-10 04:08:40|96605.7|96555.7|96604.7|96554.7|96611.9|96561.9|96601.8|96551.8|32
1652155730000|2022-05-10 04:08:50|96603.9|96553.9|96604.7|96554.7|96606.9|96556.9|96603.7|96553.7|22
1652155740000|2022-05-10 04:09:00|96604.9|96554.9|96610.2|96560.2|96610.2|96560.2|96602.8|96552.8|35
1652155750000|2022-05-10 04:09:10|96609.1|96559.1|96605.7|96555.7|96610.8|96560.8|96605.5|96555.5|38
1652155760000|2022-05-10 04:09:20|96606|96556|96605.1|96555.1|96606.4|96556.4|96604.8|96554.8|34
1652155770000|2022-05-10 04:09:30|96605.3|96555.3|96603.9|96553.9|96607.5|96557.5|96603.7|96553.7|27
1652155780000|2022-05-10 04:09:40|96603.4|96553.4|96604.8|96554.8|96604.9|96554.9|96602.5|96552.5|21
1652155790000|2022-05-10 04:09:50|96604.6|96554.6|96605.8|96555.8|96609|96559|96604.6|96554.6|27
1652155800000|2022-05-10 04:10:00|96606.1|96556.1|96608.4|96558.4|96609.7|96559.7|96606.1|96556.1|22
1652155810000|2022-05-10 04:10:10|96608|96558|96607.4|96557.4|96608.9|96558.9|96606.4|96556.4|16
1652155820000|2022-05-10 04:10:20|96607.9|96557.9|96608.6|96558.6|96609.1|96559.1|96607.9|96557.9|19
1652155830000|2022-05-10 04:10:30|96608.9|96558.9|96605.4|96555.4|96609.1|96559.1|96603.6|96553.6|24
1652155840000|2022-05-10 04:10:40|96605.3|96555.3|96608.9|96558.9|96610.2|96560.2|96604.8|96554.8|21
1652155850000|2022-05-10 04:10:50|96608.7|96558.7|96607.9|96557.9|96609|96559|96607.9|96557.9|15
1652155860000|2022-05-10 04:11:00|96608|96558|96606.2|96556.2|96609.4|96559.4|96605.5|96555.5|27
1652155870000|2022-05-10 04:11:10|96606.5|96556.5|96622.8|96572.8|96626.6|96576.6|96606.5|96556.5|38
1652155880000|2022-05-10 04:11:20|96622.9|96572.9|96620.5|96570.5|96623.8|96573.8|96617.5|96567.5|32
1652155890000|2022-05-10 04:11:30|96620.1|96570.1|96614.3|96564.3|96622.9|96572.9|96612.2|96562.2|30
1652155900000|2022-05-10 04:11:40|96614.5|96564.5|96613.3|96563.3|96614.5|96564.5|96612.4|96562.4|20
1652155910000|2022-05-10 04:11:50|96613.1|96563.1|96617.2|96567.2|96619.4|96569.4|96613.1|96563.1|28
1652155920000|2022-05-10 04:12:00|96617.4|96567.4|96615|96565|96618.1|96568.1|96615|96565|28
1652155930000|2022-05-10 04:12:10|96615.2|96565.2|96614.2|96564.2|96615.2|96565.2|96614.2|96564.2|15
1652155940000|2022-05-10 04:12:20|96614.6|96564.6|96618.3|96568.3|96618.8|96568.8|96612|96562|25
1652155950000|2022-05-10 04:12:30|96618.1|96568.1|96617.5|96567.5|96618.5|96568.5|96614.7|96564.7|24
1652155960000|2022-05-10 04:12:40|96616.8|96566.8|96622.5|96572.5|96623.5|96573.5|96616.8|96566.8|26
1652155970000|2022-05-10 04:12:50|96623.8|96573.8|96624|96574|96624.3|96574.3|96622.4|96572.4|16
1652155980000|2022-05-10 04:13:00|96623.6|96573.6|96623.9|96573.9|96625.6|96575.6|96620.5|96570.5|28
1652155990000|2022-05-10 04:13:10|96624.5|96574.5|96624.4|96574.4|96626|96576|96623.8|96573.8|14
1652156000000|2022-05-10 04:13:20|96624.8|96574.8|96623.9|96573.9|96624.8|96574.8|96621.9|96571.9|25
1652156010000|2022-05-10 04:13:30|96623.7|96573.7|96620.7|96570.7|96624.3|96574.3|96620.4|96570.4|24
1652156020000|2022-05-10 04:13:40|96620.1|96570.1|96618.5|96568.5|96620.7|96570.7|96618.4|96568.4|28
1652156030000|2022-05-10 04:13:50|96618.4|96568.4|96619.4|96569.4|96620.6|96570.6|96618.3|96568.3|33
1652156040000|2022-05-10 04:14:00|96618.9|96568.9|96619.2|96569.2|96620.6|96570.6|96618.3|96568.3|27
1652156050000|2022-05-10 04:14:10|96619.4|96569.4|96623.5|96573.5|96624.5|96574.5|96618.9|96568.9|37
1652156060000|2022-05-10 04:14:20|96623.4|96573.4|96624|96574|96625.1|96575.1|96623.2|96573.2|27
1652156070000|2022-05-10 04:14:30|96623.9|96573.9|96620.7|96570.7|96624.6|96574.6|96619.4|96569.4|24
1652156080000|2022-05-10 04:14:40|96620.6|96570.6|96623.2|96573.2|96623.2|96573.2|96620.3|96570.3|17
1652156090000|2022-05-10 04:14:50|96623.7|96573.7|96618|96568|96623.7|96573.7|96618|96568|23
1652156100000|2022-05-10 04:15:00|96618.2|96568.2|96621.4|96571.4|96621.4|96571.4|96618.2|96568.2|28
1652156110000|2022-05-10 04:15:10|96621.3|96571.3|96619.9|96569.9|96621.7|96571.7|96619.8|96569.8|26
1652156120000|2022-05-10 04:15:20|96619.7|96569.7|96620.2|96570.2|96622|96572|96619.4|96569.4|19
1652156130000|2022-05-10 04:15:30|96620.5|96570.5|96619.3|96569.3|96620.8|96570.8|96619.3|96569.3|23
1652156140000|2022-05-10 04:15:40|96618.8|96568.8|96620|96570|96620.1|96570.1|96618.8|96568.8|17
1652156150000|2022-05-10 04:15:50|96620.1|96570.1|96621.2|96571.2|96621.6|96571.6|96618.5|96568.5|25
1652156160000|2022-05-10 04:16:00|96621.7|96571.7|96627.2|96577.2|96628.6|96578.6|96621.7|96571.7|33
1652156170000|2022-05-10 04:16:10|96627|96577|96626.6|96576.6|96627.2|96577.2|96626.3|96576.3|21
1652156180000|2022-05-10 04:16:20|96626.5|96576.5|96624.9|96574.9|96626.8|96576.8|96622.6|96572.6|24
1652156190000|2022-05-10 04:16:30|96625.3|96575.3|96627|96577|96627.2|96577.2|96624.8|96574.8|18
1652156200000|2022-05-10 04:16:40|96627.2|96577.2|96628.4|96578.4|96628.4|96578.4|96622.2|96572.2|32
1652156210000|2022-05-10 04:16:50|96628.1|96578.1|96628.5|96578.5|96630|96580|96626.1|96576.1|33
1652156220000|2022-05-10 04:17:00|96628.8|96578.8|96629.6|96579.6|96629.8|96579.8|96625.6|96575.6|37
1652156230000|2022-05-10 04:17:10|96629.8|96579.8|96628|96578|96630|96580|96627.7|96577.7|20
1652156240000|2022-05-10 04:17:20|96628.3|96578.3|96625.7|96575.7|96630.7|96580.7|96622.5|96572.5|53
1652156250000|2022-05-10 04:17:30|96625.4|96575.4|96624.5|96574.5|96625.8|96575.8|96624|96574|42
1652156260000|2022-05-10 04:17:40|96624.7|96574.7|96626.6|96576.6|96626.8|96576.8|96624.7|96574.7|22
1652156270000|2022-05-10 04:17:50|96626.7|96576.7|96628.2|96578.2|96628.2|96578.2|96624.3|96574.3|31
1652156280000|2022-05-10 04:18:00|96631|96581|96630.7|96580.7|96631.5|96581.5|96630.2|96580.2|29
1652156290000|2022-05-10 04:18:10|96630.6|96580.6|96628.1|96578.1|96632.9|96582.9|96627.6|96577.6|35
1652156300000|2022-05-10 04:18:20|96627.6|96577.6|96628.4|96578.4|96628.6|96578.6|96627.2|96577.2|29
1652156310000|2022-05-10 04:18:30|96628.9|96578.9|96638.6|96588.6|96648|96598|96628.1|96578.1|42
1652156320000|2022-05-10 04:18:40|96639.1|96589.1|96632.6|96582.6|96639.5|96589.5|96632.5|96582.5|39
1652156330000|2022-05-10 04:18:50|96632.3|96582.3|96631.8|96581.8|96632.4|96582.4|96631.4|96581.4|27
1652156340000|2022-05-10 04:19:00|96631.7|96581.7|96629.5|96579.5|96632.8|96582.8|96629.3|96579.3|28
1652156350000|2022-05-10 04:19:10|96629.8|96579.8|96629|96579|96630.8|96580.8|96626.4|96576.4|28
1652156360000|2022-05-10 04:19:20|96628.5|96578.5|96628.5|96578.5|96630.4|96580.4|96628|96578|30
1652156370000|2022-05-10 04:19:30|96628.6|96578.6|96625|96575|96628.8|96578.8|96624.5|96574.5|28
1652156380000|2022-05-10 04:19:40|96624.7|96574.7|96625.6|96575.6|96629|96579|96624.3|96574.3|31
1652156390000|2022-05-10 04:19:50|96625.7|96575.7|96626.7|96576.7|96627.5|96577.5|96621.5|96571.5|31
1652156400000|2022-05-10 04:20:00|96626.5|96576.5|96618.7|96568.7|96626.5|96576.5|96618.4|96568.4|46
1652156410000|2022-05-10 04:20:10|96617.5|96567.5|96619.9|96569.9|96622.6|96572.6|96617|96567|34
1652156420000|2022-05-10 04:20:20|96620.1|96570.1|96619.9|96569.9|96621.3|96571.3|96618.2|96568.2|39
1652156430000|2022-05-10 04:20:30|96619.5|96569.5|96617.9|96567.9|96621.8|96571.8|96615.3|96565.3|34
1652156440000|2022-05-10 04:20:40|96616.7|96566.7|96616.8|96566.8|96617.5|96567.5|96615.9|96565.9|28
1652156450000|2022-05-10 04:20:50|96617.3|96567.3|96618.7|96568.7|96618.7|96568.7|96615.4|96565.4|32
1652156460000|2022-05-10 04:21:00|96619.3|96569.3|96614|96564|96619.5|96569.5|96613.6|96563.6|40
1652156470000|2022-05-10 04:21:10|96613.5|96563.5|96612.6|96562.6|96617.1|96567.1|96612.2|96562.2|53
1652156480000|2022-05-10 04:21:20|96612.2|96562.2|96613.6|96563.6|96613.6|96563.6|96610.7|96560.7|31
1652156490000|2022-05-10 04:21:30|96613.2|96563.2|96608.6|96558.6|96613.5|96563.5|96608.5|96558.5|28
1652156500000|2022-05-10 04:21:40|96608.5|96558.5|96605.9|96555.9|96610.9|96560.9|96605.7|96555.7|40
1652156510000|2022-05-10 04:21:50|96606|96556|96606.4|96556.4|96611.7|96561.7|96602.7|96552.7|44
1652156520000|2022-05-10 04:22:00|96606.1|96556.1|96602.8|96552.8|96609.7|96559.7|96602.2|96552.2|34
1652156530000|2022-05-10 04:22:10|96602.6|96552.6|96605.2|96555.2|96606.4|96556.4|96602.2|96552.2|30
1652156540000|2022-05-10 04:22:20|96605|96555|96602.8|96552.8|96605.3|96555.3|96601|96551|38
1652156550000|2022-05-10 04:22:30|96602.6|96552.6|96600.7|96550.7|96602.9|96552.9|96597.2|96547.2|36
1652156560000|2022-05-10 04:22:40|96600.3|96550.3|96600.5|96550.5|96601.1|96551.1|96599.8|96549.8|29
1652156570000|2022-05-10 04:22:50|96600.4|96550.4|96600.1|96550.1|96601.3|96551.3|96598.3|96548.3|25
1652156580000|2022-05-10 04:23:00|96600.6|96550.6|96601.2|96551.2|96602.3|96552.3|96600.6|96550.6|34
1652156590000|2022-05-10 04:23:10|96602|96552|96611.5|96561.5|96616|96566|96602|96552|37
1652156600000|2022-05-10 04:23:20|96612.6|96562.6|96617.4|96567.4|96617.6|96567.6|96611.5|96561.5|36
1652156610000|2022-05-10 04:23:30|96617|96567|96618.1|96568.1|96620|96570|96616.1|96566.1|27
1652156620000|2022-05-10 04:23:40|96618.6|96568.6|96621.8|96571.8|96630.6|96580.6|96617.6|96567.6|40
1652156630000|2022-05-10 04:23:50|96622.1|96572.1|96624.2|96574.2|96624.3|96574.3|96621.8|96571.8|33
1652156640000|2022-05-10 04:24:00|96627.1|96577.1|96622.1|96572.1|96628.1|96578.1|96621.3|96571.3|38
1652156650000|2022-05-10 04:24:10|96622.3|96572.3|96625.7|96575.7|96626.9|96576.9|96622|96572|29
1652156660000|2022-05-10 04:24:20|96626.1|96576.1|96624.5|96574.5|96626.1|96576.1|96621|96571|37
1652156670000|2022-05-10 04:24:30|96625|96575|96620.5|96570.5|96625|96575|96620.4|96570.4|31
1652156680000|2022-05-10 04:24:40|96621.1|96571.1|96621.1|96571.1|96621.5|96571.5|96620.4|96570.4|16
1652156690000|2022-05-10 04:24:50|96621.4|96571.4|96620.8|96570.8|96621.9|96571.9|96619.4|96569.4|25
1652156700000|2022-05-10 04:25:00|96620.6|96570.6|96630.3|96580.3|96631.2|96581.2|96619.3|96569.3|36
1652156710000|2022-05-10 04:25:10|96630.8|96580.8|96632.6|96582.6|96645.1|96595.1|96630.4|96580.4|45
1652156720000|2022-05-10 04:25:20|96632.9|96582.9|96635.9|96585.9|96635.9|96585.9|96632.6|96582.6|25
1652156730000|2022-05-10 04:25:30|96635.8|96585.8|96632.9|96582.9|96636.3|96586.3|96631.7|96581.7|29
1652156740000|2022-05-10 04:25:40|96633.5|96583.5|96632.1|96582.1|96634.1|96584.1|96630.8|96580.8|27
1652156750000|2022-05-10 04:25:50|96632.2|96582.2|96635.4|96585.4|96635.4|96585.4|96632.1|96582.1|24
1652156760000|2022-05-10 04:26:00|96635.6|96585.6|96635.3|96585.3|96645.1|96595.1|96631.3|96581.3|48
1652156770000|2022-05-10 04:26:10|96635.8|96585.8|96634.7|96584.7|96641.8|96591.8|96634.2|96584.2|36
1652156780000|2022-05-10 04:26:20|96634.3|96584.3|96644.6|96594.6|96644.6|96594.6|96634|96584|25
1652156790000|2022-05-10 04:26:30|96644.8|96594.8|96636.3|96586.3|96644.8|96594.8|96635.4|96585.4|49
1652156800000|2022-05-10 04:26:40|96636.2|96586.2|96636|96586|96640.1|96590.1|96634.4|96584.4|36
1652156810000|2022-05-10 04:26:50|96636.2|96586.2|96635.7|96585.7|96637.7|96587.7|96634.8|96584.8|32
1652156820000|2022-05-10 04:27:00|96635.9|96585.9|96635.3|96585.3|96637.2|96587.2|96632.7|96582.7|42
1652156830000|2022-05-10 04:27:10|96635.7|96585.7|96633.9|96583.9|96635.7|96585.7|96633.3|96583.3|25
1652156840000|2022-05-10 04:27:20|96634.1|96584.1|96635.7|96585.7|96635.7|96585.7|96631.3|96581.3|29
1652156850000|2022-05-10 04:27:30|96635.6|96585.6|96633|96583|96643.4|96593.4|96632.6|96582.6|43
1652156860000|2022-05-10 04:27:40|96634|96584|96635|96585|96644|96594|96633.1|96583.1|36
1652156870000|2022-05-10 04:27:50|96634.9|96584.9|96634|96584|96635.2|96585.2|96633.9|96583.9|23
1652156880000|2022-05-10 04:28:00|96634.1|96584.1|96631.4|96581.4|96634.4|96584.4|96629.7|96579.7|20
1652156890000|2022-05-10 04:28:10|96631.6|96581.6|96632.3|96582.3|96632.4|96582.4|96630.7|96580.7|27
1652156900000|2022-05-10 04:28:20|96632.7|96582.7|96631.8|96581.8|96633|96583|96631.2|96581.2|16
1652156910000|2022-05-10 04:28:30|96632.3|96582.3|96634.1|96584.1|96635|96585|96627.9|96577.9|29
1652156920000|2022-05-10 04:28:40|96634.3|96584.3|96637.1|96587.1|96645.5|96595.5|96633.2|96583.2|44
1652156930000|2022-05-10 04:28:50|96637.3|96587.3|96634.7|96584.7|96637.3|96587.3|96633|96583|28
1652156940000|2022-05-10 04:29:00|96635|96585|96652.7|96602.7|96657.7|96607.7|96635|96585|49
1652156950000|2022-05-10 04:29:10|96651.7|96601.7|96649.8|96599.8|96654.3|96604.3|96645.6|96595.6|57
1652156960000|2022-05-10 04:29:20|96649.3|96599.3|96650|96600|96651.3|96601.3|96644.9|96594.9|40
1652156970000|2022-05-10 04:29:30|96650.2|96600.2|96649.5|96599.5|96659.7|96609.7|96642.8|96592.8|47
1652156980000|2022-05-10 04:29:40|96649.6|96599.6|96650.9|96600.9|96654.3|96604.3|96647.4|96597.4|37
1652156990000|2022-05-10 04:29:50|96651.6|96601.6|96649.2|96599.2|96652.2|96602.2|96649.2|96599.2|33
1652157000000|2022-05-10 04:30:00|96649.4|96599.4|96646|96596|96650.5|96600.5|96646|96596|28
1652157010000|2022-05-10 04:30:10|96643.4|96593.4|96646.3|96596.3|96650.8|96600.8|96642.3|96592.3|41
1652157020000|2022-05-10 04:30:20|96645.9|96595.9|96658.7|96608.7|96665|96615|96645.9|96595.9|47
1652157030000|2022-05-10 04:30:30|96659.9|96609.9|96654.8|96604.8|96662.8|96612.8|96654.8|96604.8|41
1652157040000|2022-05-10 04:30:40|96655|96605|96652.3|96602.3|96655.5|96605.5|96650.2|96600.2|45
1652157050000|2022-05-10 04:30:50|96652.4|96602.4|96655.4|96605.4|96663|96613|96647.9|96597.9|44
1652157060000|2022-05-10 04:31:00|96655.7|96605.7|96656.1|96606.1|96656.2|96606.2|96651|96601|40
1652157070000|2022-05-10 04:31:10|96655.9|96605.9|96667.2|96617.2|96704.1|96617.2|96655.3|96568.8|42
1652157080000|2022-05-10 04:31:20|96668|96618|96667.3|96617.3|96668|96618|96662.6|96612.6|35
1652157090000|2022-05-10 04:31:30|96666.9|96616.9|96664.1|96614.1|96667.5|96617.5|96660.4|96610.4|48
1652157100000|2022-05-10 04:31:40|96662.6|96612.6|96662.9|96612.9|96664.9|96614.9|96659|96609|35
1652157110000|2022-05-10 04:31:50|96660.6|96610.6|96654.4|96604.4|96662.9|96612.9|96654.4|96604.4|43
1652157120000|2022-05-10 04:32:00|96657.5|96607.5|96652.4|96602.4|96657.5|96607.5|96651|96601|58
1652157130000|2022-05-10 04:32:10|96654.8|96604.8|96654|96604|96654.8|96604.8|96651|96601|47
1652157140000|2022-05-10 04:32:20|96652.9|96602.9|96654.1|96604.1|96655.1|96605.1|96648.7|96598.7|61
1652157150000|2022-05-10 04:32:30|96652.6|96602.6|96649.4|96599.4|96655.1|96605.1|96649.4|96599.4|54
1652157160000|2022-05-10 04:32:40|96651.7|96601.7|96648.4|96598.4|96652.2|96602.2|96646.8|96596.8|63
1652157170000|2022-05-10 04:32:50|96649|96599|96648.3|96598.3|96649.7|96599.7|96645.6|96595.6|65
1652157180000|2022-05-10 04:33:00|96649.7|96599.7|96645.7|96595.7|96649.7|96599.7|96644|96594|62
1652157190000|2022-05-10 04:33:10|96646.3|96596.3|96651.5|96601.5|96653|96603|96644.3|96594.3|48
1652157200000|2022-05-10 04:33:20|96650.5|96600.5|96651.4|96601.4|96652.2|96602.2|96647.6|96597.6|36
1652157210000|2022-05-10 04:33:30|96650.9|96600.9|96645.6|96595.6|96652.3|96602.3|96644|96594|63
1652157220000|2022-05-10 04:33:40|96646.1|96596.1|96639.4|96589.4|96648.4|96598.4|96637.5|96587.5|57
1652157230000|2022-05-10 04:33:50|96639.5|96589.5|96644.5|96594.5|96645|96595|96639.4|96589.4|34
1652157240000|2022-05-10 04:34:00|96644.6|96594.6|96632.4|96582.4|96644.6|96594.6|96630.6|96580.6|46
1652157250000|2022-05-10 04:34:10|96634.1|96584.1|96618.3|96568.3|96634.7|96584.7|96613.9|96563.9|56
1652157260000|2022-05-10 04:34:20|96617.6|96567.6|96614.4|96564.4|96617.8|96567.8|96614.4|96564.4|28
1652157270000|2022-05-10 04:34:30|96615.8|96565.8|96601.4|96551.4|96615.9|96565.9|96601.4|96551.4|34
1652157280000|2022-05-10 04:34:40|96600.3|96550.3|96596.2|96546.2|96600.4|96550.4|96592.7|96542.7|44
1652157290000|2022-05-10 04:34:50|96596.5|96546.5|96610.2|96560.2|96611.9|96561.9|96596.3|96546.3|37
1652157300000|2022-05-10 04:35:00|96609|96559|96608.7|96558.7|96611.2|96561.2|96606.3|96556.3|41
1652157310000|2022-05-10 04:35:10|96608.8|96558.8|96609.3|96559.3|96609.3|96559.3|96608.3|96558.3|15
1652157320000|2022-05-10 04:35:20|96609.2|96559.2|96606.6|96556.6|96617.3|96567.3|96602.8|96552.8|36
1652157330000|2022-05-10 04:35:30|96605.8|96555.8|96605.8|96555.8|96607.9|96557.9|96603.3|96553.3|34
1652157340000|2022-05-10 04:35:40|96603.9|96553.9|96606.1|96556.1|96606.8|96556.8|96603.6|96553.6|27
1652157350000|2022-05-10 04:35:50|96606|96556|96603.8|96553.8|96607.7|96557.7|96601.7|96551.7|45
1652157360000|2022-05-10 04:36:00|96604.6|96554.6|96604.6|96554.6|96605.4|96555.4|96602.8|96552.8|28
1652157370000|2022-05-10 04:36:10|96605.2|96555.2|96606.3|96556.3|96606.3|96556.3|96598.8|96548.8|32
1652157380000|2022-05-10 04:36:20|96606.9|96556.9|96606.4|96556.4|96607.1|96557.1|96604.2|96554.2|21
1652157390000|2022-05-10 04:36:30|96606.5|96556.5|96605.7|96555.7|96606.9|96556.9|96604.3|96554.3|16
1652157400000|2022-05-10 04:36:40|96604.8|96554.8|96602.2|96552.2|96604.8|96554.8|96600.6|96550.6|35
1652157410000|2022-05-10 04:36:50|96602.8|96552.8|96600.5|96550.5|96602.9|96552.9|96600.1|96550.1|35
1652157420000|2022-05-10 04:37:00|96600.7|96550.7|96601.6|96551.6|96603.2|96553.2|96598.9|96548.9|33
1652157430000|2022-05-10 04:37:10|96601.7|96551.7|96595.1|96545.1|96601.7|96551.7|96592.7|96542.7|41
1652157440000|2022-05-10 04:37:20|96595|96545|96593.3|96543.3|96595.3|96545.3|96592.3|96542.3|22
1652157450000|2022-05-10 04:37:30|96594.5|96544.5|96593.6|96543.6|96595.8|96545.8|96592.6|96542.6|16
1652157460000|2022-05-10 04:37:40|96593.2|96543.2|96593.3|96543.3|96594.2|96544.2|96592.8|96542.8|19
1652157470000|2022-05-10 04:37:50|96593.4|96543.4|96593.3|96543.3|96594.3|96544.3|96592.6|96542.6|18
1652157480000|2022-05-10 04:38:00|96593.5|96543.5|96588.6|96538.6|96594.2|96544.2|96588|96538|29
1652157490000|2022-05-10 04:38:10|96591.2|96541.2|96585.9|96535.9|96591.2|96541.2|96584.5|96534.5|38
1652157500000|2022-05-10 04:38:20|96586|96536|96586.5|96536.5|96587.1|96537.1|96585.5|96535.5|16
1652157510000|2022-05-10 04:38:30|96586.3|96536.3|96585|96535|96586.7|96536.7|96584.7|96534.7|20
1652157520000|2022-05-10 04:38:40|96584.5|96534.5|96587.6|96537.6|96587.9|96537.9|96583.4|96533.4|30
1652157530000|2022-05-10 04:38:50|96587.5|96537.5|96585.5|96535.5|96589.5|96539.5|96584.8|96534.8|23
1652157540000|2022-05-10 04:39:00|96585.4|96535.4|96585|96535|96587.3|96537.3|96583.5|96533.5|27
1652157550000|2022-05-10 04:39:10|96584.7|96534.7|96587|96537|96588|96538|96584.7|96534.7|27
1652157560000|2022-05-10 04:39:20|96587.3|96537.3|96590.8|96540.8|96594.8|96544.8|96586.2|96536.2|28
1652157570000|2022-05-10 04:39:30|96591.7|96541.7|96592|96542|96593.3|96543.3|96590.9|96540.9|29
1652157580000|2022-05-10 04:39:40|96591.9|96541.9|96594.2|96544.2|96595.3|96545.3|96591.6|96541.6|30
1652157590000|2022-05-10 04:39:50|96593.7|96543.7|96595.3|96545.3|96596.2|96546.2|96593.6|96543.6|24
1652157600000|2022-05-10 04:40:00|96595.5|96545.5|96596.3|96546.3|96597.1|96547.1|96594.8|96544.8|33
1652157610000|2022-05-10 04:40:10|96597.3|96547.3|96601.5|96551.5|96604.7|96554.7|96595.3|96545.3|36
1652157620000|2022-05-10 04:40:20|96603.1|96553.1|96590.8|96540.8|96603.1|96553.1|96590.8|96540.8|38
1652157630000|2022-05-10 04:40:30|96591.4|96541.4|96591.7|96541.7|96593|96543|96588.2|96538.2|29
1652157640000|2022-05-10 04:40:40|96591.5|96541.5|96589.6|96539.6|96591.8|96541.8|96587|96537|29
1652157650000|2022-05-10 04:40:50|96589.9|96539.9|96590.4|96540.4|96590.7|96540.7|96589.5|96539.5|18
1652157660000|2022-05-10 04:41:00|96589.8|96539.8|96589.2|96539.2|96589.8|96539.8|96587|96537|20
1652157670000|2022-05-10 04:41:10|96588.4|96538.4|96583.8|96533.8|96590|96540|96583.6|96533.6|29
1652157680000|2022-05-10 04:41:20|96583.9|96533.9|96590.6|96540.6|96591.4|96541.4|96583.9|96533.9|15
1652157690000|2022-05-10 04:41:30|96591|96541|96588.9|96538.9|96592.5|96542.5|96586.4|96536.4|41
1652157700000|2022-05-10 04:41:40|96589|96539|96589.5|96539.5|96589.6|96539.6|96588.6|96538.6|22
1652157710000|2022-05-10 04:41:50|96589|96539|96588.4|96538.4|96589.3|96539.3|96588|96538|20
1652157720000|2022-05-10 04:42:00|96588.6|96538.6|96589.7|96539.7|96590.9|96540.9|96588.1|96538.1|30
1652157730000|2022-05-10 04:42:10|96589.2|96539.2|96595.4|96545.4|96598.1|96548.1|96589.2|96539.2|44
1652157740000|2022-05-10 04:42:20|96595.2|96545.2|96598.4|96548.4|96602.2|96552.2|96594.4|96544.4|48
1652157750000|2022-05-10 04:42:30|96598|96548|96598|96548|96601|96551|96595.6|96545.6|45
1652157760000|2022-05-10 04:42:40|96597.9|96547.9|96599|96549|96602.2|96552.2|96595.9|96545.9|41
1652157770000|2022-05-10 04:42:50|96599.1|96549.1|96595.8|96545.8|96599.9|96549.9|96595.8|96545.8|31
1652157780000|2022-05-10 04:43:00|96595.4|96545.4|96599.1|96549.1|96599.2|96549.2|96594.8|96544.8|29
1652157790000|2022-05-10 04:43:10|96599.2|96549.2|96601.9|96551.9|96603.7|96553.7|96596.1|96546.1|39
1652157800000|2022-05-10 04:43:20|96602|96552|96599|96549|96602.7|96552.7|96598.2|96548.2|29
1652157810000|2022-05-10 04:43:30|96598.9|96548.9|96599.2|96549.2|96599.4|96549.4|96596.9|96546.9|18
1652157820000|2022-05-10 04:43:40|96599.5|96549.5|96607.4|96557.4|96609.4|96559.4|96598.3|96548.3|28
1652157830000|2022-05-10 04:43:50|96606|96556|96603.5|96553.5|96606|96556|96601.1|96551.1|24
1652157840000|2022-05-10 04:44:00|96605.4|96555.4|96608.3|96558.3|96614.2|96564.2|96603.4|96553.4|32
1652157850000|2022-05-10 04:44:10|96607.8|96557.8|96608.8|96558.8|96609.2|96559.2|96607.4|96557.4|23
1652157860000|2022-05-10 04:44:20|96608.7|96558.7|96606.7|96556.7|96609.8|96559.8|96606.2|96556.2|28
1652157870000|2022-05-10 04:44:30|96606.9|96556.9|96605.1|96555.1|96606.9|96556.9|96605.1|96555.1|12
1652157880000|2022-05-10 04:44:40|96605.2|96555.2|96606.9|96556.9|96607.3|96557.3|96605.1|96555.1|23
1652157890000|2022-05-10 04:44:50|96607|96557|96607.7|96557.7|96608.3|96558.3|96606.6|96556.6|17
1652157900000|2022-05-10 04:45:00|96607.9|96557.9|96613.1|96563.1|96614.4|96564.4|96606.1|96556.1|25
1652157910000|2022-05-10 04:45:10|96613.5|96563.5|96614.5|96564.5|96615.1|96565.1|96613|96563|20
1652157920000|2022-05-10 04:45:20|96614.4|96564.4|96613|96563|96614.4|96564.4|96612.6|96562.6|12
1652157930000|2022-05-10 04:45:30|96613.7|96563.7|96610.1|96560.1|96615.5|96565.5|96609.9|96559.9|35
1652157940000|2022-05-10 04:45:40|96609.8|96559.8|96608.3|96558.3|96610.2|96560.2|96608.3|96558.3|10
1652157950000|2022-05-10 04:45:50|96606.2|96556.2|96608.4|96558.4|96618|96568|96605.9|96555.9|50
1652157960000|2022-05-10 04:46:00|96608.9|96558.9|96609.8|96559.8|96613.6|96563.6|96607.4|96557.4|32
1652157970000|2022-05-10 04:46:10|96609.9|96559.9|96609.7|96559.7|96610.2|96560.2|96609.5|96559.5|21
1652157980000|2022-05-10 04:46:20|96609.6|96559.6|96608.8|96558.8|96610.1|96560.1|96608.5|96558.5|17
1652157990000|2022-05-10 04:46:30|96609.2|96559.2|96609.7|96559.7|96610.1|96560.1|96608.6|96558.6|10
1652158000000|2022-05-10 04:46:40|96610.1|96560.1|96616|96566|96616|96566|96609.3|96559.3|31
1652158010000|2022-05-10 04:46:50|96616.8|96566.8|96618|96568|96618.7|96568.7|96613.9|96563.9|41
1652158020000|2022-05-10 04:47:00|96617.7|96567.7|96623|96573|96625.2|96575.2|96612.8|96562.8|30
1652158030000|2022-05-10 04:47:10|96623.4|96573.4|96622.4|96572.4|96630.5|96580.5|96622.1|96572.1|55
1652158040000|2022-05-10 04:47:20|96622.3|96572.3|96624.6|96574.6|96625|96575|96622.1|96572.1|27
1652158050000|2022-05-10 04:47:30|96624.8|96574.8|96626.6|96576.6|96626.6|96576.6|96623.9|96573.9|14
1652158060000|2022-05-10 04:47:40|96625.7|96575.7|96625.3|96575.3|96625.7|96575.7|96621.7|96571.7|37
1652158070000|2022-05-10 04:47:50|96625.9|96575.9|96621.2|96571.2|96626.9|96576.9|96620.4|96570.4|36
1652158080000|2022-05-10 04:48:00|96622.1|96572.1|96620.8|96570.8|96622.1|96572.1|96619.6|96569.6|26
1652158090000|2022-05-10 04:48:10|96620.6|96570.6|96614.7|96564.7|96621.1|96571.1|96613.9|96563.9|34
1652158100000|2022-05-10 04:48:20|96615.1|96565.1|96615.2|96565.2|96616.9|96566.9|96614.8|96564.8|27
1652158110000|2022-05-10 04:48:30|96611.4|96561.4|96617|96567|96620|96570|96611.4|96561.4|37
1652158120000|2022-05-10 04:48:40|96616.6|96566.6|96610.2|96560.2|96619.7|96569.7|96609.6|96559.6|44
1652158130000|2022-05-10 04:48:50|96609.3|96559.3|96609|96559|96612.7|96562.7|96606.5|96556.5|35
1652158140000|2022-05-10 04:49:00|96609.1|96559.1|96600.8|96550.8|96610.4|96560.4|96600.8|96550.8|36
1652158150000|2022-05-10 04:49:10|96600.4|96550.4|96602.2|96552.2|96603.6|96553.6|96600.4|96550.4|26
1652158160000|2022-05-10 04:49:20|96602.4|96552.4|96594.5|96544.5|96602.6|96552.6|96594.5|96544.5|38
1652158170000|2022-05-10 04:49:30|96594.3|96544.3|96592.1|96542.1|96598.6|96548.6|96591.3|96541.3|33
1652158180000|2022-05-10 04:49:40|96592.2|96542.2|96588.7|96538.7|96592.7|96542.7|96586.5|96536.5|37
1652158190000|2022-05-10 04:49:50|96588.4|96538.4|96590.1|96540.1|96591.9|96541.9|96588.4|96538.4|20
1652158200000|2022-05-10 04:50:00|96589.9|96539.9|96588.9|96538.9|96591|96541|96587.3|96537.3|33
1652158210000|2022-05-10 04:50:10|96589.6|96539.6|96589.2|96539.2|96590.1|96540.1|96588.1|96538.1|16
1652158220000|2022-05-10 04:50:20|96589.4|96539.4|96592.6|96542.6|96595.9|96545.9|96589.2|96539.2|23
1652158230000|2022-05-10 04:50:30|96591.8|96541.8|96594.7|96544.7|96596.7|96546.7|96590.1|96540.1|30
1652158240000|2022-05-10 04:50:40|96594.2|96544.2|96600.8|96550.8|96601.5|96551.5|96593.2|96543.2|35
1652158250000|2022-05-10 04:50:50|96600.5|96550.5|96600.1|96550.1|96601.6|96551.6|96600|96550|20
1652158260000|2022-05-10 04:51:00|96600|96550|96604.8|96554.8|96607.5|96557.5|96598.9|96548.9|26
1652158270000|2022-05-10 04:51:10|96606|96556|96607.4|96557.4|96607.9|96557.9|96604.9|96554.9|29
1652158280000|2022-05-10 04:51:20|96607.3|96557.3|96613.7|96563.7|96614.4|96564.4|96607.3|96557.3|30
1652158290000|2022-05-10 04:51:30|96614.1|96564.1|96616.6|96566.6|96622.4|96572.4|96613.2|96563.2|46
1652158300000|2022-05-10 04:51:40|96617.2|96567.2|96617.4|96567.4|96618.5|96568.5|96615.7|96565.7|26
1652158310000|2022-05-10 04:51:50|96617.5|96567.5|96616.1|96566.1|96617.9|96567.9|96612.9|96562.9|30
1652158320000|2022-05-10 04:52:00|96616.2|96566.2|96611.2|96561.2|96616.6|96566.6|96610.2|96560.2|22
1652158330000|2022-05-10 04:52:10|96611.4|96561.4|96612.9|96562.9|96613.1|96563.1|96610.8|96560.8|25
1652158340000|2022-05-10 04:52:20|96612.8|96562.8|96613.4|96563.4|96613.4|96563.4|96611.5|96561.5|24
1652158350000|2022-05-10 04:52:30|96613.1|96563.1|96619.3|96569.3|96620.5|96570.5|96612.8|96562.8|28
1652158360000|2022-05-10 04:52:40|96619|96569|96621.5|96571.5|96622.4|96572.4|96617.3|96567.3|34
1652158370000|2022-05-10 04:52:50|96621.3|96571.3|96618.7|96568.7|96621.4|96571.4|96617.2|96567.2|21
1652158380000|2022-05-10 04:53:00|96618.5|96568.5|96614.2|96564.2|96618.8|96568.8|96612.5|96562.5|34
1652158390000|2022-05-10 04:53:10|96614.3|96564.3|96613.9|96563.9|96614.5|96564.5|96613.7|96563.7|15
1652158400000|2022-05-10 04:53:20|96614.4|96564.4|96615.1|96565.1|96615.1|96565.1|96611.7|96561.7|18
1652158410000|2022-05-10 04:53:30|96615|96565|96614.8|96564.8|96617.6|96567.6|96614.8|96564.8|19
1652158420000|2022-05-10 04:53:40|96614.7|96564.7|96616.3|96566.3|96618.9|96568.9|96614.7|96564.7|21
1652158430000|2022-05-10 04:53:50|96616.2|96566.2|96616.8|96566.8|96617.6|96567.6|96615.1|96565.1|21
1652158440000|2022-05-10 04:54:00|96619.1|96569.1|96615.5|96565.5|96619.1|96569.1|96612.9|96562.9|32
1652158450000|2022-05-10 04:54:10|96615.2|96565.2|96616.4|96566.4|96616.8|96566.8|96615.2|96565.2|18
1652158460000|2022-05-10 04:54:20|96616.3|96566.3|96612.3|96562.3|96616.4|96566.4|96610.5|96560.5|42
1652158470000|2022-05-10 04:54:30|96612.6|96562.6|96607.1|96557.1|96612.6|96562.6|96606.5|96556.5|33
1652158480000|2022-05-10 04:54:40|96606.6|96556.6|96605.4|96555.4|96607.3|96557.3|96605.2|96555.2|25
1652158490000|2022-05-10 04:54:50|96605.7|96555.7|96605.7|96555.7|96607.7|96557.7|96605.7|96555.7|21
1652158500000|2022-05-10 04:55:00|96605.8|96555.8|96603.1|96553.1|96606.6|96556.6|96601.4|96551.4|25
1652158510000|2022-05-10 04:55:10|96604.5|96554.5|96589.2|96539.2|96605|96555|96578.4|96528.4|34
1652158520000|2022-05-10 04:55:20|96588.8|96538.8|96592.5|96542.5|96593.4|96543.4|96587.8|96537.8|27
1652158530000|2022-05-10 04:55:30|96592.6|96542.6|96595.2|96545.2|96595.2|96545.2|96590.5|96540.5|26
1652158540000|2022-05-10 04:55:40|96595.5|96545.5|96598.5|96548.5|96598.5|96548.5|96591.2|96541.2|33
1652158550000|2022-05-10 04:55:50|96598.9|96548.9|96595.9|96545.9|96598.9|96548.9|96594.6|96544.6|28
1652158560000|2022-05-10 04:56:00|96596.1|96546.1|96591.9|96541.9|96598.8|96548.8|96591.5|96541.5|43
1652158570000|2022-05-10 04:56:10|96591.8|96541.8|96594.7|96544.7|96594.7|96544.7|96591.6|96541.6|28
1652158580000|2022-05-10 04:56:20|96594.8|96544.8|96593.2|96543.2|96594.8|96544.8|96591.6|96541.6|37
1652158590000|2022-05-10 04:56:30|96592.5|96542.5|96595.6|96545.6|96595.7|96545.7|96592.1|96542.1|31
1652158600000|2022-05-10 04:56:40|96595.4|96545.4|96592.5|96542.5|96595.4|96545.4|96589.5|96539.5|31
1652158610000|2022-05-10 04:56:50|96592.7|96542.7|96593.8|96543.8|96596.7|96546.7|96592.4|96542.4|29
1652158620000|2022-05-10 04:57:00|96593.9|96543.9|96587.7|96537.7|96594.9|96544.9|96586.8|96536.8|48
1652158630000|2022-05-10 04:57:10|96587.6|96537.6|96589.1|96539.1|96589.6|96539.6|96586.7|96536.7|30
1652158640000|2022-05-10 04:57:20|96589.2|96539.2|96588.8|96538.8|96589.7|96539.7|96588.3|96538.3|25
1652158650000|2022-05-10 04:57:30|96588.3|96538.3|96589.1|96539.1|96589.9|96539.9|96588.1|96538.1|23
1652158660000|2022-05-10 04:57:40|96589.2|96539.2|96589.2|96539.2|96589.9|96539.9|96588.9|96538.9|20
1652158670000|2022-05-10 04:57:50|96589.4|96539.4|96601.5|96551.5|96602.2|96552.2|96589|96539|27
1652158680000|2022-05-10 04:58:00|96601.4|96551.4|96600|96550|96602.3|96552.3|96598.9|96548.9|39
1652158690000|2022-05-10 04:58:10|96600.1|96550.1|96599.6|96549.6|96600.3|96550.3|96598.7|96548.7|28
1652158700000|2022-05-10 04:58:20|96599.7|96549.7|96601|96551|96601|96551|96596.2|96546.2|43
1652158710000|2022-05-10 04:58:30|96600.2|96550.2|96599.5|96549.5|96601.2|96551.2|96598.4|96548.4|31
1652158720000|2022-05-10 04:58:40|96599|96549|96597.4|96547.4|96599.8|96549.8|96596.8|96546.8|31
1652158730000|2022-05-10 04:58:50|96597.5|96547.5|96605.1|96555.1|96606.8|96556.8|96597.3|96547.3|40
1652158740000|2022-05-10 04:59:00|96605.2|96555.2|96601.5|96551.5|96605.4|96555.4|96599.5|96549.5|33
1652158750000|2022-05-10 04:59:10|96601.9|96551.9|96602.1|96552.1|96602.4|96552.4|96600.6|96550.6|26
1652158760000|2022-05-10 04:59:20|96602|96552|96600.5|96550.5|96602.1|96552.1|96600.5|96550.5|24
1652158770000|2022-05-10 04:59:30|96600.6|96550.6|96605.7|96555.7|96605.9|96555.9|96598.2|96548.2|37
1652158780000|2022-05-10 04:59:40|96612.7|96562.7|96617.8|96567.8|96618.6|96568.6|96611.4|96561.4|47
1652158790000|2022-05-10 04:59:50|96617.4|96567.4|96619|96569|96619.2|96569.2|96616.3|96566.3|40
1652158800000|2022-05-10 05:00:00|96618.6|96568.6|96619.9|96569.9|96620.7|96570.7|96615.4|96565.4|54
1652158810000|2022-05-10 05:00:10|96621.1|96571.1|96609.2|96559.2|96621.5|96571.5|96608|96558|56
1652158820000|2022-05-10 05:00:20|96609.5|96559.5|96622.7|96572.7|96625.2|96575.2|96609.5|96559.5|54
1652158830000|2022-05-10 05:00:30|96622.4|96572.4|96646.1|96596.1|96647.3|96597.3|96616.3|96566.3|58
1652158840000|2022-05-10 05:00:40|96646.9|96596.9|96652.3|96602.3|96657|96607|96645|96595|41
1652158850000|2022-05-10 05:00:50|96653|96603|96654.5|96604.5|96655.5|96605.5|96650.9|96600.9|26
1652158860000|2022-05-10 05:01:00|96653.9|96603.9|96648.4|96598.4|96655.3|96605.3|96648.4|96598.4|26
1652158870000|2022-05-10 05:01:10|96650.9|96600.9|96645.6|96595.6|96651|96601|96644.3|96594.3|33
1652158880000|2022-05-10 05:01:20|96645.8|96595.8|96646|96596|96647.4|96597.4|96645|96595|20
1652158890000|2022-05-10 05:01:30|96646.2|96596.2|96645.8|96595.8|96646.9|96596.9|96643.8|96593.8|21
1652158900000|2022-05-10 05:01:40|96649.2|96599.2|96639.9|96589.9|96649.2|96599.2|96632.1|96582.1|50
1652158910000|2022-05-10 05:01:50|96640.9|96590.9|96637.7|96587.7|96643.4|96593.4|96637.4|96587.4|29
1652158920000|2022-05-10 05:02:00|96636.4|96586.4|96586.7|96536.7|96636.7|96586.7|96581.7|96531.7|56
1652158930000|2022-05-10 05:02:10|96587.2|96537.2|96592.1|96542.1|96595.9|96545.9|96576.6|96526.6|55
1652158940000|2022-05-10 05:02:20|96592.9|96542.9|96578.4|96528.4|96594.3|96544.3|96578|96528|64
1652158950000|2022-05-10 05:02:30|96577.1|96527.1|96577.3|96527.3|96580|96530|96572.4|96522.4|48
1652158960000|2022-05-10 05:02:40|96576.9|96526.9|96580.4|96530.4|96580.8|96530.8|96576.1|96526.1|26
1652158970000|2022-05-10 05:02:50|96580.3|96530.3|96576.1|96526.1|96581.3|96531.3|96574.4|96524.4|29
1652158980000|2022-05-10 05:03:00|96575.8|96525.8|96576.1|96526.1|96576.7|96526.7|96571|96521|32
1652158990000|2022-05-10 05:03:10|96575.9|96525.9|96578.1|96528.1|96580.7|96530.7|96575.1|96525.1|19
1652159000000|2022-05-10 05:03:20|96579.1|96529.1|96579.7|96529.7|96580.1|96530.1|96574.7|96524.7|22
1652159010000|2022-05-10 05:03:30|96580.1|96530.1|96580.3|96530.3|96583.4|96533.4|96578.6|96528.6|31
1652159020000|2022-05-10 05:03:40|96581.4|96531.4|96578.5|96528.5|96581.7|96531.7|96578.5|96528.5|26
1652159030000|2022-05-10 05:03:50|96578.6|96528.6|96585|96535|96587.1|96537.1|96578.6|96528.6|31
1652159040000|2022-05-10 05:04:00|96584.6|96534.6|96585.4|96535.4|96587.1|96537.1|96584.3|96534.3|20
1652159050000|2022-05-10 05:04:10|96584.1|96534.1|96580.7|96530.7|96588.4|96538.4|96580.1|96530.1|9
1652159060000|2022-05-10 05:04:20|96581.2|96531.2|96582.6|96532.6|96586.2|96536.2|96580.2|96530.2|34
1652159070000|2022-05-10 05:04:30|96583|96533|96581.4|96531.4|96584.9|96534.9|96576.1|96526.1|32
1652159080000|2022-05-10 05:04:40|96584.6|96534.6|96597.4|96547.4|96598.2|96548.2|96581.4|96531.4|50
1652159090000|2022-05-10 05:04:50|96597.6|96547.6|96594.2|96544.2|96598.7|96548.7|96594.2|96544.2|18
1652159100000|2022-05-10 05:05:00|96596.3|96546.3|96599.5|96549.5|96604.1|96554.1|96594.9|96544.9|43
1652159110000|2022-05-10 05:05:10|96599.3|96549.3|96600.6|96550.6|96601.8|96551.8|96597.8|96547.8|30
1652159120000|2022-05-10 05:05:20|96600.3|96550.3|96593|96543|96602.8|96552.8|96593|96543|39
1652159130000|2022-05-10 05:05:30|96593.3|96543.3|96591.7|96541.7|96596.5|96546.5|96590.4|96540.4|51
1652159140000|2022-05-10 05:05:40|96591.8|96541.8|96591.4|96541.4|96593.7|96543.7|96591.3|96541.3|32
1652159150000|2022-05-10 05:05:50|96591.6|96541.6|96594.5|96544.5|96595.7|96545.7|96590.4|96540.4|50
1652159160000|2022-05-10 05:06:00|96594.7|96544.7|96596.3|96546.3|96598.3|96548.3|96592.6|96542.6|50
1652159170000|2022-05-10 05:06:10|96596.6|96546.6|96597.7|96547.7|96597.7|96547.7|96591.7|96541.7|37
1652159180000|2022-05-10 05:06:20|96596.4|96546.4|96595.2|96545.2|96599.2|96549.2|96595.2|96545.2|31
1652159190000|2022-05-10 05:06:30|96595.5|96545.5|96604.5|96554.5|96604.5|96554.5|96595.1|96545.1|18
1652159200000|2022-05-10 05:06:40|96604.3|96554.3|96602.5|96552.5|96605|96555|96601.6|96551.6|32
1652159210000|2022-05-10 05:06:50|96602.6|96552.6|96600|96550|96604.1|96554.1|96600|96550|40
1652159220000|2022-05-10 05:07:00|96600.5|96550.5|96597.4|96547.4|96602.5|96552.5|96595.8|96545.8|64
1652159230000|2022-05-10 05:07:10|96596.6|96546.6|96596.6|96546.6|96598.8|96548.8|96594.5|96544.5|50
1652159240000|2022-05-10 05:07:20|96595.3|96545.3|96596.9|96546.9|96599.2|96549.2|96594.8|96544.8|41
1652159250000|2022-05-10 05:07:30|96597.1|96547.1|96587.6|96537.6|96601.3|96551.3|96584.7|96534.7|45
1652159260000|2022-05-10 05:07:40|96585.9|96535.9|96583.3|96533.3|96587.2|96537.2|96579|96529|51
1652159270000|2022-05-10 05:07:50|96583|96533|96586|96536|96586|96536|96582|96532|36
1652159280000|2022-05-10 05:08:00|96586.5|96536.5|96582.3|96532.3|96586.9|96536.9|96581.2|96531.2|36
1652159290000|2022-05-10 05:08:10|96583.1|96533.1|96592.9|96542.9|96592.9|96542.9|96582.5|96532.5|43
1652159300000|2022-05-10 05:08:20|96592.6|96542.6|96588.8|96538.8|96593|96543|96588.6|96538.6|34
1652159310000|2022-05-10 05:08:30|96588.9|96538.9|96583.6|96533.6|96591.4|96541.4|96583.6|96533.6|27
1652159320000|2022-05-10 05:08:40|96583.3|96533.3|96574.7|96524.7|96585|96535|96573.2|96523.2|59
1652159330000|2022-05-10 05:08:50|96574.6|96524.6|96581.1|96531.1|96581.1|96531.1|96573.5|96523.5|40
1652159340000|2022-05-10 05:09:00|96580.8|96530.8|96579.4|96529.4|96581.8|96531.8|96578.1|96528.1|40
1652159350000|2022-05-10 05:09:10|96579.5|96529.5|96576.9|96526.9|96581.2|96531.2|96572.7|96522.7|51
1652159360000|2022-05-10 05:09:20|96577.2|96527.2|96578.1|96528.1|96583.1|96533.1|96576.4|96526.4|47
1652159370000|2022-05-10 05:09:30|96577.7|96527.7|96579.7|96529.7|96585.7|96535.7|96576.2|96526.2|44
1652159380000|2022-05-10 05:09:40|96579.2|96529.2|96579.2|96529.2|96581.6|96531.6|96578.7|96528.7|32
1652159390000|2022-05-10 05:09:50|96580|96530|96585.1|96535.1|96587|96537|96579.1|96529.1|31
1652159400000|2022-05-10 05:10:00|96585|96535|96583.3|96533.3|96587.1|96537.1|96582.3|96532.3|48
1652159410000|2022-05-10 05:10:10|96583.1|96533.1|96579.3|96529.3|96583.1|96533.1|96578.1|96528.1|39
1652159420000|2022-05-10 05:10:20|96579.6|96529.6|96578.7|96528.7|96581|96531|96577.4|96527.4|48
1652159430000|2022-05-10 05:10:30|96578.3|96528.3|96577.9|96527.9|96583.3|96533.3|96577.8|96527.8|40
1652159440000|2022-05-10 05:10:40|96577.3|96527.3|96578|96528|96579.8|96529.8|96576.2|96526.2|44
1652159450000|2022-05-10 05:10:50|96578.3|96528.3|96581.1|96531.1|96581.9|96531.9|96577.1|96527.1|36
1652159460000|2022-05-10 05:11:00|96580.9|96530.9|96582.6|96532.6|96587|96537|96580|96530|47
1652159470000|2022-05-10 05:11:10|96583.1|96533.1|96577.9|96527.9|96583.2|96533.2|96577.2|96527.2|34
1652159480000|2022-05-10 05:11:20|96578.2|96528.2|96576.3|96526.3|96578.2|96528.2|96569.9|96519.9|48
1652159490000|2022-05-10 05:11:30|96575.2|96525.2|96576.8|96526.8|96579.4|96529.4|96574.9|96524.9|49
1652159500000|2022-05-10 05:11:40|96577.4|96527.4|96572.6|96522.6|96577.8|96527.8|96571.1|96521.1|43
1652159510000|2022-05-10 05:11:50|96571.3|96521.3|96579.1|96529.1|96580|96530|96567.8|96517.8|57
1652159520000|2022-05-10 05:12:00|96579.7|96529.7|96564.6|96514.6|96579.7|96529.7|96563.1|96513.1|58
1652159530000|2022-05-10 05:12:10|96564.2|96514.2|96569.5|96519.5|96574.4|96524.4|96559.3|96509.3|49
1652159540000|2022-05-10 05:12:20|96570.3|96520.3|96567.3|96517.3|96570.3|96520.3|96563.9|96513.9|45
1652159550000|2022-05-10 05:12:30|96567|96517|96569.9|96519.9|96569.9|96519.9|96564.8|96514.8|36
1652159560000|2022-05-10 05:12:40|96567.8|96517.8|96568.6|96518.6|96570.1|96520.1|96566.1|96516.1|29
1652159570000|2022-05-10 05:12:50|96567.7|96517.7|96554.6|96504.6|96568|96518|96549.5|96499.5|42
1652159580000|2022-05-10 05:13:00|96553.8|96503.8|96560.8|96510.8|96565.2|96515.2|96552.6|96502.6|53
1652159590000|2022-05-10 05:13:10|96564.4|96514.4|96556.6|96506.6|96564.4|96514.4|96556.5|96506.5|43
1652159600000|2022-05-10 05:13:20|96556.4|96506.4|96555.8|96505.8|96557.3|96507.3|96554.7|96504.7|30
1652159610000|2022-05-10 05:13:30|96556|96506|96555.6|96505.6|96559.7|96509.7|96554.6|96504.6|31
1652159620000|2022-05-10 05:13:40|96555.4|96505.4|96560.4|96510.4|96566.2|96516.2|96554.9|96504.9|37
1652159630000|2022-05-10 05:13:50|96559.9|96509.9|96563.5|96513.5|96565.5|96515.5|96559.2|96509.2|37
1652159640000|2022-05-10 05:14:00|96563.7|96513.7|96556.9|96506.9|96566.5|96516.5|96555.7|96505.7|60
1652159650000|2022-05-10 05:14:10|96555.3|96505.3|96560.6|96510.6|96563.5|96513.5|96554.1|96504.1|49
1652159660000|2022-05-10 05:14:20|96560.8|96510.8|96559.5|96509.5|96565.2|96515.2|96558.9|96508.9|38
1652159670000|2022-05-10 05:14:30|96560.6|96510.6|96561.1|96511.1|96563.8|96513.8|96559.4|96509.4|45
1652159680000|2022-05-10 05:14:40|96561.3|96511.3|96557.9|96507.9|96561.3|96511.3|96555.3|96505.3|53
1652159690000|2022-05-10 05:14:50|96559|96509|96555.8|96505.8|96560.6|96510.6|96554.9|96504.9|34
1652159700000|2022-05-10 05:15:00|96554.1|96504.1|96556.2|96506.2|96558.9|96508.9|96546.1|96496.1|50
1652159710000|2022-05-10 05:15:10|96556.7|96506.7|96556.6|96506.6|96558.5|96508.5|96554|96504|26
1652159720000|2022-05-10 05:15:20|96557.1|96507.1|96566.8|96516.8|96567.9|96517.9|96555.4|96505.4|51
1652159730000|2022-05-10 05:15:30|96567.4|96517.4|96566.7|96516.7|96569.4|96519.4|96563|96513|48
1652159740000|2022-05-10 05:15:40|96565.9|96515.9|96574.3|96524.3|96578.9|96528.9|96565|96515|51
1652159750000|2022-05-10 05:15:50|96574.4|96524.4|96573.6|96523.6|96588.9|96538.9|96560|96510|59
1652159760000|2022-05-10 05:16:00|96573.9|96523.9|96572.6|96522.6|96579.6|96529.6|96560|96510|58
1652159770000|2022-05-10 05:16:10|96577.9|96527.9|96574.1|96524.1|96584.3|96534.3|96562.7|96512.7|70
1652159780000|2022-05-10 05:16:20|96573.9|96523.9|96573.8|96523.8|96580.4|96530.4|96569.6|96519.6|52
1652159790000|2022-05-10 05:16:30|96572.3|96522.3|96578|96528|96582.7|96532.7|96569.1|96519.1|62
1652159800000|2022-05-10 05:16:40|96577.5|96527.5|96573.9|96523.9|96585|96535|96570.3|96520.3|65
1652159810000|2022-05-10 05:16:50|96573.4|96523.4|96571.3|96521.3|96577.9|96527.9|96568.5|96518.5|54
1652159820000|2022-05-10 05:17:00|96572.1|96522.1|96575.5|96525.5|96576.8|96526.8|96567.6|96517.6|55
1652159830000|2022-05-10 05:17:10|96575.6|96525.6|96577.5|96527.5|96577.5|96527.5|96572.1|96522.1|47
1652159840000|2022-05-10 05:17:20|96577.9|96527.9|96578.2|96528.2|96580.9|96530.9|96575|96525|52
1652159850000|2022-05-10 05:17:30|96578.3|96528.3|96580.9|96530.9|96584|96534|96578.3|96528.3|40
1652159860000|2022-05-10 05:17:40|96580.5|96530.5|96579.1|96529.1|96580.5|96530.5|96576.7|96526.7|45
1652159870000|2022-05-10 05:17:50|96578.9|96528.9|96571.1|96521.1|96583.6|96533.6|96571.1|96521.1|48
1652159880000|2022-05-10 05:18:00|96571.4|96521.4|96577.6|96527.6|96578|96528|96570.6|96520.6|51
1652159890000|2022-05-10 05:18:10|96578.5|96528.5|96573.2|96523.2|96579.2|96529.2|96572.7|96522.7|51
1652159900000|2022-05-10 05:18:20|96572.8|96522.8|96568.5|96518.5|96575.2|96525.2|96568.1|96518.1|48
1652159910000|2022-05-10 05:18:30|96569.8|96519.8|96560.5|96510.5|96570.2|96520.2|96560.2|96510.2|44
1652159920000|2022-05-10 05:18:40|96560.9|96510.9|96562.8|96512.8|96564.6|96514.6|96554.9|96504.9|60
1652159930000|2022-05-10 05:18:50|96563.2|96513.2|96558.9|96508.9|96566.1|96516.1|96558.2|96508.2|58
1652159940000|2022-05-10 05:19:00|96559.7|96509.7|96562.5|96512.5|96564.5|96514.5|96555.6|96505.6|43
1652159950000|2022-05-10 05:19:10|96562.1|96512.1|96560.7|96510.7|96563.1|96513.1|96549.4|96499.4|59
1652159960000|2022-05-10 05:19:20|96560.2|96510.2|96556.5|96506.5|96562|96512|96550.4|96500.4|53
1652159970000|2022-05-10 05:19:30|96557.5|96507.5|96561.1|96511.1|96561.1|96511.1|96553.5|96503.5|45
1652159980000|2022-05-10 05:19:40|96562.2|96512.2|96568.8|96518.8|96578.7|96528.7|96553.7|96503.7|69
1652159990000|2022-05-10 05:19:50|96569.2|96519.2|96556.2|96506.2|96570.1|96520.1|96547.6|96497.6|61
1652160000000|2022-05-10 05:20:00|96556.6|96506.6|96554.9|96504.9|96565.2|96515.2|96532.3|96482.3|72
1652160010000|2022-05-10 05:20:10|96557.1|96507.1|96556|96506|96563.2|96513.2|96533.1|96483.1|75
1652160020000|2022-05-10 05:20:20|96561.2|96511.2|96567.7|96517.7|96568.4|96518.4|96551.7|96501.7|65
1652160030000|2022-05-10 05:20:30|96569|96519|96570.8|96520.8|96571.7|96521.7|96552.5|96502.5|64
1652160040000|2022-05-10 05:20:40|96567.5|96517.5|96570.3|96520.3|96572.1|96522.1|96562.3|96512.3|63
1652160050000|2022-05-10 05:20:50|96570.4|96520.4|96560|96510|96573.2|96523.2|96539.6|96489.6|65
1652160060000|2022-05-10 05:21:00|96560.6|96510.6|96555.2|96505.2|96560.6|96510.6|96545.4|96495.4|54
1652160070000|2022-05-10 05:21:10|96556.3|96506.3|96551.1|96501.1|96556.4|96506.4|96544.8|96494.8|51
1652160080000|2022-05-10 05:21:20|96551.6|96501.6|96566.5|96516.5|96566.7|96516.7|96550.9|96500.9|58
1652160090000|2022-05-10 05:21:30|96567|96517|96559.5|96509.5|96568|96518|96554.5|96504.5|44
1652160100000|2022-05-10 05:21:40|96558.9|96508.9|96562|96512|96564|96514|96557.6|96507.6|55
1652160110000|2022-05-10 05:21:50|96562.1|96512.1|96555|96505|96562.1|96512.1|96553.2|96503.2|52
1652160120000|2022-05-10 05:22:00|96554.9|96504.9|96555.9|96505.9|96557|96507|96548.4|96498.4|62
1652160130000|2022-05-10 05:22:10|96555.7|96505.7|96555.9|96505.9|96561.7|96511.7|96546.5|96496.5|64
1652160140000|2022-05-10 05:22:20|96555.4|96505.4|96545.6|96495.6|96560.1|96510.1|96544.2|96494.2|53
1652160150000|2022-05-10 05:22:30|96546.8|96496.8|96551.4|96501.4|96554.4|96504.4|96542.8|96492.8|60
1652160160000|2022-05-10 05:22:40|96550.7|96500.7|96552.3|96502.3|96555.3|96505.3|96546.1|96496.1|56
1652160170000|2022-05-10 05:22:50|96553.3|96503.3|96525.8|96475.8|96565.8|96515.8|96518.1|96468.1|69
1652160180000|2022-05-10 05:23:00|96525.9|96475.9|96549.9|96499.9|96551.7|96501.7|96525.2|96475.2|58
1652160190000|2022-05-10 05:23:10|96550.1|96500.1|96545.4|96495.4|96550.6|96500.6|96544.6|96494.6|60
1652160200000|2022-05-10 05:23:20|96543.6|96493.6|96541.3|96491.3|96543.6|96493.6|96539.7|96489.7|48
1652160210000|2022-05-10 05:23:30|96541|96491|96555|96505|96557.9|96507.9|96539.7|96489.7|53
1652160220000|2022-05-10 05:23:40|96554.1|96504.1|96580|96530|96582.4|96532.4|96553.5|96503.5|50
1652160230000|2022-05-10 05:23:50|96580.7|96530.7|96581.8|96531.8|96582.7|96532.7|96577.4|96527.4|49
1652160240000|2022-05-10 05:24:00|96581.4|96531.4|96584.3|96534.3|96584.5|96534.5|96581.1|96531.1|34
1652160250000|2022-05-10 05:24:10|96583.8|96533.8|96584.7|96534.7|96586.2|96536.2|96579.2|96529.2|26
1652160260000|2022-05-10 05:24:20|96583.7|96533.7|96579.5|96529.5|96588.2|96538.2|96577.4|96527.4|49
1652160270000|2022-05-10 05:24:30|96579.9|96529.9|96574.4|96524.4|96581.8|96531.8|96569.5|96519.5|46
1652160280000|2022-05-10 05:24:40|96574.6|96524.6|96573.6|96523.6|96574.6|96524.6|96568.6|96518.6|46
1652160290000|2022-05-10 05:24:50|96573.8|96523.8|96572.5|96522.5|96573.8|96523.8|96571|96521|28
1652160300000|2022-05-10 05:25:00|96572.7|96522.7|96578.3|96528.3|96578.3|96528.3|96569|96519|34
1652160310000|2022-05-10 05:25:10|96576.8|96526.8|96579.7|96529.7|96583.1|96533.1|96576.5|96526.5|49
1652160320000|2022-05-10 05:25:20|96580.4|96530.4|96581.5|96531.5|96582.8|96532.8|96579.7|96529.7|58
1652160330000|2022-05-10 05:25:30|96581.7|96531.7|96563.6|96513.6|96583.2|96533.2|96560|96510|26
1652160340000|2022-05-10 05:25:40|96570.6|96520.6|96574.8|96524.8|96575.5|96525.5|96568.5|96518.5|41
1652160350000|2022-05-10 05:25:50|96574.7|96524.7|96568.1|96518.1|96574.7|96524.7|96567.5|96517.5|46
1652160360000|2022-05-10 05:26:00|96568.2|96518.2|96569.7|96519.7|96572.3|96522.3|96568.2|96518.2|43
1652160370000|2022-05-10 05:26:10|96570.3|96520.3|96570.3|96520.3|96570.3|96520.3|96563|96513|29
1652160380000|2022-05-10 05:26:20|96569.9|96519.9|96562|96512|96569.9|96519.9|96561.6|96511.6|45
1652160390000|2022-05-10 05:26:30|96562.1|96512.1|96553.8|96503.8|96562.1|96512.1|96553.8|96503.8|45
1652160400000|2022-05-10 05:26:40|96554|96504|96555.7|96505.7|96558.6|96508.6|96553.8|96503.8|45
1652160410000|2022-05-10 05:26:50|96555|96505|96547.9|96497.9|96555.1|96505.1|96547|96497|49
1652160420000|2022-05-10 05:27:00|96548.1|96498.1|96549.8|96499.8|96552.5|96502.5|96546.6|96496.6|41
1652160430000|2022-05-10 05:27:10|96549.6|96499.6|96545.7|96495.7|96552|96502|96545.1|96495.1|48
1652160440000|2022-05-10 05:27:20|96547.3|96497.3|96518.2|96468.2|96547.3|96497.3|96516.7|96466.7|60
1652160450000|2022-05-10 05:27:30|96518.3|96468.3|96507.2|96457.2|96518.3|96468.3|96502.7|96452.7|49
1652160460000|2022-05-10 05:27:40|96506.9|96456.9|96503.9|96453.9|96506.9|96456.9|96500.1|96450.1|57
1652160470000|2022-05-10 05:27:50|96504.7|96454.7|96500.8|96450.8|96504.7|96454.7|96500.7|96450.7|61
1652160480000|2022-05-10 05:28:00|96498.6|96448.6|96502.4|96452.4|96507|96457|96498.2|96448.2|62
1652160490000|2022-05-10 05:28:10|96500.3|96450.3|96492.2|96442.2|96504.7|96454.7|96482.4|96432.4|58
1652160500000|2022-05-10 05:28:20|96492.5|96442.5|96489.7|96439.7|96492.9|96442.9|96484.6|96434.6|33
1652160510000|2022-05-10 05:28:30|96490.3|96440.3|96502.8|96452.8|96505|96455|96488|96438|54
1652160520000|2022-05-10 05:28:40|96502.7|96452.7|96511.5|96461.5|96511.5|96461.5|96496|96446|47
1652160530000|2022-05-10 05:28:50|96512.1|96462.1|96506.2|96456.2|96512.2|96462.2|96503.8|96453.8|40
1652160540000|2022-05-10 05:29:00|96506|96456|96507.6|96457.6|96507.9|96457.9|96505.2|96455.2|36
1652160550000|2022-05-10 05:29:10|96508|96458|96508.6|96458.6|96508.7|96458.7|96504.4|96454.4|37
1652160560000|2022-05-10 05:29:20|96508.4|96458.4|96505.4|96455.4|96508.5|96458.5|96505.4|96455.4|24
1652160570000|2022-05-10 05:29:30|96507.9|96457.9|96502.3|96452.3|96508.7|96458.7|96498.2|96448.2|33
1652160580000|2022-05-10 05:29:40|96502|96452|96494.3|96444.3|96503.6|96453.6|96487.9|96437.9|50
1652160590000|2022-05-10 05:29:50|96494.2|96444.2|96502.5|96452.5|96505.5|96455.5|96492.5|96442.5|57
1652160600000|2022-05-10 05:30:00|96502.7|96452.7|96511.4|96461.4|96516.4|96466.4|96502.7|96452.7|68
1652160610000|2022-05-10 05:30:10|96511.3|96461.3|96507.4|96457.4|96515.1|96465.1|96504.3|96454.3|63
1652160620000|2022-05-10 05:30:20|96508.4|96458.4|96498.7|96448.7|96510.5|96460.5|96491.7|96441.7|59
1652160630000|2022-05-10 05:30:30|96498.8|96448.8|96484.5|96434.5|96499.3|96449.3|96473.4|96423.4|63
1652160640000|2022-05-10 05:30:40|96484.7|96434.7|96484.8|96434.8|96486.3|96436.3|96482.8|96432.8|66
1652160650000|2022-05-10 05:30:50|96484.6|96434.6|96482.8|96432.8|96488.8|96438.8|96470.1|96420.1|73
1652160660000|2022-05-10 05:31:00|96482.9|96432.9|96481.2|96431.2|96484.7|96434.7|96480.4|96430.4|68
1652160670000|2022-05-10 05:31:10|96476.8|96426.8|96478.3|96428.3|96479|96429|96471.8|96421.8|56
1652160680000|2022-05-10 05:31:20|96478.6|96428.6|96475.8|96425.8|96480.9|96430.9|96475.1|96425.1|54
1652160690000|2022-05-10 05:31:30|96478.7|96428.7|96481.4|96431.4|96481.4|96431.4|96476.5|96426.5|47
1652160700000|2022-05-10 05:31:40|96484.5|96434.5|96480.8|96430.8|96485|96435|96480.7|96430.7|43
1652160710000|2022-05-10 05:31:50|96481.2|96431.2|96478.9|96428.9|96482.3|96432.3|96478.6|96428.6|47
1652160720000|2022-05-10 05:32:00|96479|96429|96491|96441|96494.2|96444.2|96476.3|96426.3|57
1652160730000|2022-05-10 05:32:10|96491.1|96441.1|96485.8|96435.8|96491.1|96441.1|96483.1|96433.1|40
1652160740000|2022-05-10 05:32:20|96486.4|96436.4|96488.1|96438.1|96488.9|96438.9|96485.1|96435.1|46
1652160750000|2022-05-10 05:32:30|96487.9|96437.9|96485.3|96435.3|96494.2|96444.2|96485.1|96435.1|51
1652160760000|2022-05-10 05:32:40|96488.4|96438.4|96475.7|96425.7|96490.2|96440.2|96470.8|96420.8|52
1652160770000|2022-05-10 05:32:50|96475.9|96425.9|96477.1|96427.1|96478.2|96428.2|96474.5|96424.5|48
1652160780000|2022-05-10 05:33:00|96477|96427|96479.3|96429.3|96480.6|96430.6|96471.8|96421.8|43
1652160790000|2022-05-10 05:33:10|96479.1|96429.1|96482.1|96432.1|96484.1|96434.1|96479.1|96429.1|29
1652160800000|2022-05-10 05:33:20|96481.8|96431.8|96486.4|96436.4|96486.4|96436.4|96476.3|96426.3|35
1652160810000|2022-05-10 05:33:30|96486.3|96436.3|96484.5|96434.5|96486.3|96436.3|96483.1|96433.1|28
1652160820000|2022-05-10 05:33:40|96484.4|96434.4|96487.1|96437.1|96493.6|96443.6|96483.9|96433.9|47
1652160830000|2022-05-10 05:33:50|96486.3|96436.3|96484.4|96434.4|96487.5|96437.5|96484.1|96434.1|36
1652160840000|2022-05-10 05:34:00|96484.5|96434.5|96481.1|96431.1|96485.7|96435.7|96480.4|96430.4|37
1652160850000|2022-05-10 05:34:10|96481|96431|96473.3|96423.3|96481|96431|96469.5|96419.5|41
1652160860000|2022-05-10 05:34:20|96472.8|96422.8|96476.7|96426.7|96479.5|96429.5|96468.4|96418.4|47
1652160870000|2022-05-10 05:34:30|96476|96426|96480.7|96430.7|96480.7|96430.7|96476|96426|36
1652160880000|2022-05-10 05:34:40|96480.6|96430.6|96485.3|96435.3|96485.3|96435.3|96471.2|96421.2|37
1652160890000|2022-05-10 05:34:50|96485.5|96435.5|96484.1|96434.1|96485.9|96435.9|96477.4|96427.4|42
1652160900000|2022-05-10 05:35:00|96483.3|96433.3|96474.2|96424.2|96483.5|96433.5|96471|96421|48
1652160910000|2022-05-10 05:35:10|96479.6|96429.6|96484.7|96434.7|96484.7|96434.7|96477.5|96427.5|36
1652160920000|2022-05-10 05:35:20|96480.4|96430.4|96489.4|96439.4|96491.5|96441.5|96479|96429|39
1652160930000|2022-05-10 05:35:30|96484.6|96434.6|96486.4|96436.4|96492|96442|96484.4|96434.4|47
1652160940000|2022-05-10 05:35:40|96486.2|96436.2|96482.1|96432.1|96487.8|96437.8|96481.2|96431.2|44
1652160950000|2022-05-10 05:35:50|96482.6|96432.6|96487.1|96437.1|96489.4|96439.4|96482.3|96432.3|34
1652160960000|2022-05-10 05:36:00|96487|96437|96495.8|96445.8|96500.8|96450.8|96486.9|96436.9|48
1652160970000|2022-05-10 05:36:10|96495.9|96445.9|96498.2|96448.2|96501.1|96451.1|96494|96444|29
1652160980000|2022-05-10 05:36:20|96498.4|96448.4|96493.3|96443.3|96502.2|96452.2|96491.2|96441.2|42
1652160990000|2022-05-10 05:36:30|96493|96443|96494.8|96444.8|96495.6|96445.6|96493|96443|24
1652161000000|2022-05-10 05:36:40|96495.3|96445.3|96491.5|96441.5|96495.3|96445.3|96491.4|96441.4|27
1652161010000|2022-05-10 05:36:50|96491.4|96441.4|96487.3|96437.3|96500.5|96450.5|96486.2|96436.2|49
1652161020000|2022-05-10 05:37:00|96487.8|96437.8|96490|96440|96490.8|96440.8|96484.8|96434.8|35
1652161030000|2022-05-10 05:37:10|96490.6|96440.6|96492.8|96442.8|96493.5|96443.5|96489.7|96439.7|21
1652161040000|2022-05-10 05:37:20|96493.6|96443.6|96484.6|96434.6|96501.4|96451.4|96483.5|96433.5|25
1652161050000|2022-05-10 05:37:30|96485.3|96435.3|96488.5|96438.5|96489.1|96439.1|96485.3|96435.3|30
1652161060000|2022-05-10 05:37:40|96485.2|96435.2|96484.1|96434.1|96487.5|96437.5|96483.3|96433.3|28
1652161070000|2022-05-10 05:37:50|96484.2|96434.2|96486.5|96436.5|96486.9|96436.9|96484.2|96434.2|13
1652161080000|2022-05-10 05:38:00|96486.9|96436.9|96486.2|96436.2|96489|96439|96484.8|96434.8|24
1652161090000|2022-05-10 05:38:10|96493.8|96443.8|96484.3|96434.3|96493.8|96443.8|96483.3|96433.3|22
1652161100000|2022-05-10 05:38:20|96486.2|96436.2|96487.9|96437.9|96489.9|96439.9|96482|96432|34
1652161110000|2022-05-10 05:38:30|96486.5|96436.5|96497.9|96447.9|96504|96454|96486.5|96436.5|35
1652161120000|2022-05-10 05:38:40|96497|96447|96495.9|96445.9|96498.5|96448.5|96495.5|96445.5|29
1652161130000|2022-05-10 05:38:50|96496.7|96446.7|96490.8|96440.8|96499.2|96449.2|96490.8|96440.8|23
1652161140000|2022-05-10 05:39:00|96490.5|96440.5|96491.7|96441.7|96492|96442|96483.6|96433.6|30
1652161150000|2022-05-10 05:39:10|96489.3|96439.3|96491.8|96441.8|96495.9|96445.9|96486.6|96436.6|31
1652161160000|2022-05-10 05:39:20|96490.8|96440.8|96362|96312|96491.9|96441.9|96362|96312|67
1652161170000|2022-05-10 05:39:30|96396|96268.7|96380.5|96330.5|96396|96337.3|96380.2|96268.7|52
1652161180000|2022-05-10 05:39:40|96380.4|96330.4|96382.4|96332.4|96384|96334|96378.8|96328.8|41
1652161190000|2022-05-10 05:39:50|96382.5|96332.5|96382.2|96332.2|96385.9|96335.9|96372.8|96322.8|64
1652161200000|2022-05-10 05:40:00|96382.9|96332.9|96377.7|96327.7|96383.3|96333.3|96376.1|96326.1|45
1652161210000|2022-05-10 05:40:10|96379.2|96329.2|96383.6|96333.6|96385.5|96335.5|96376.7|96326.7|62
1652161220000|2022-05-10 05:40:20|96383.1|96333.1|96380.7|96330.7|96385.1|96335.1|96377.2|96327.2|53
1652161230000|2022-05-10 05:40:30|96381.3|96331.3|96385.5|96335.5|96391.9|96341.9|96380.7|96330.7|57
1652161240000|2022-05-10 05:40:40|96382.8|96332.8|96377.9|96327.9|96386.6|96336.6|96373.7|96323.7|60
1652161250000|2022-05-10 05:40:50|96378.8|96328.8|96382.4|96332.4|96387.9|96337.9|96378.8|96328.8|51
1652161260000|2022-05-10 05:41:00|96382.9|96332.9|96385.1|96335.1|96388.8|96338.8|96380.4|96330.4|48
1652161270000|2022-05-10 05:41:10|96384.3|96334.3|96368.4|96318.4|96384.6|96334.6|96366.7|96316.7|56
1652161280000|2022-05-10 05:41:20|96369.1|96319.1|96376.9|96326.9|96379.5|96329.5|96369.1|96319.1|44
1652161290000|2022-05-10 05:41:30|96375.5|96325.5|96343.4|96293.4|96376.3|96326.3|96334.7|96284.7|58
1652161300000|2022-05-10 05:41:40|96343.9|96293.9|96344.2|96294.2|96350.5|96300.5|96342.1|96292.1|65
1652161310000|2022-05-10 05:41:50|96344.9|96294.9|96321.2|96271.2|96348.7|96298.7|96315.3|96265.3|68
1652161320000|2022-05-10 05:42:00|96322.2|96272.2|96326.4|96276.4|96329.7|96279.7|96316.1|96266.1|75
1652161330000|2022-05-10 05:42:10|96320.3|96270.3|96307.2|96257.2|96324.1|96274.1|96300.2|96250.2|76
1652161340000|2022-05-10 05:42:20|96305.4|96255.4|96310.4|96260.4|96315.9|96265.9|96291.3|96241.3|80
1652161350000|2022-05-10 05:42:30|96311.1|96261.1|96326.8|96276.8|96327.4|96277.4|96311.1|96261.1|68
1652161360000|2022-05-10 05:42:40|96326.1|96276.1|96328.2|96278.2|96329.4|96279.4|96324.2|96274.2|54
1652161370000|2022-05-10 05:42:50|96328.3|96278.3|96315.3|96265.3|96329|96279|96312.8|96262.8|50
1652161380000|2022-05-10 05:43:00|96313.6|96263.6|96316.2|96266.2|96319.6|96269.6|96310.5|96260.5|55
1652161390000|2022-05-10 05:43:10|96315.2|96265.2|96328.4|96278.4|96345|96295|96315.2|96265.2|65
1652161400000|2022-05-10 05:43:20|96328|96278|96324.8|96274.8|96330.8|96280.8|96321.2|96271.2|56
1652161410000|2022-05-10 05:43:30|96323.7|96273.7|96306.2|96256.2|96323.7|96273.7|96302.6|96252.6|69
1652161420000|2022-05-10 05:43:40|96306.1|96256.1|96290.3|96240.3|96306.4|96256.4|96290.3|96240.3|46
1652161430000|2022-05-10 05:43:50|96281.6|96231.6|96288.5|96238.5|96291.7|96241.7|96258.3|96208.3|58
1652161440000|2022-05-10 05:44:00|96288.4|96238.4|96298.2|96248.2|96298.5|96248.5|96288.4|96238.4|57
1652161450000|2022-05-10 05:44:10|96298.9|96248.9|96317.4|96267.4|96317.4|96267.4|96298.6|96248.6|53
1652161460000|2022-05-10 05:44:20|96318|96268|96311.6|96261.6|96318.3|96268.3|96308.6|96258.6|50
1652161470000|2022-05-10 05:44:30|96313.1|96263.1|96308.2|96258.2|96313.4|96263.4|96307.8|96257.8|32
1652161480000|2022-05-10 05:44:40|96308.3|96258.3|96310.1|96260.1|96310.5|96260.5|96307.3|96257.3|37
1652161490000|2022-05-10 05:44:50|96310.5|96260.5|96311.7|96261.7|96312|96262|96310.2|96260.2|24
1652161500000|2022-05-10 05:45:00|96311.6|96261.6|96320.4|96270.4|96321.8|96271.8|96311.1|96261.1|34
1652161510000|2022-05-10 05:45:10|96320.6|96270.6|96319.3|96269.3|96323.5|96273.5|96319|96269|38
1652161520000|2022-05-10 05:45:20|96319.9|96269.9|96318.5|96268.5|96322.1|96272.1|96316.2|96266.2|40
1652161530000|2022-05-10 05:45:30|96318.9|96268.9|96318.1|96268.1|96321.1|96271.1|96316.4|96266.4|40
1652161540000|2022-05-10 05:45:40|96318.8|96268.8|96309.8|96259.8|96320.9|96270.9|96309.8|96259.8|36
1652161550000|2022-05-10 05:45:50|96309.1|96259.1|96311.9|96261.9|96312.4|96262.4|96309|96259|25
1652161560000|2022-05-10 05:46:00|96312.5|96262.5|96307|96257|96312.5|96262.5|96305.6|96255.6|35
1652161570000|2022-05-10 05:46:10|96307.1|96257.1|96307.4|96257.4|96308.1|96258.1|96306.2|96256.2|28
1652161580000|2022-05-10 05:46:20|96306.9|96256.9|96302|96252|96307.5|96257.5|96297.9|96247.9|41
1652161590000|2022-05-10 05:46:30|96301.8|96251.8|96277.9|96227.9|96304.7|96254.7|96247.9|96197.9|58
1652161600000|2022-05-10 05:46:40|96278|96228|96289.2|96239.2|96296.6|96246.6|96276.7|96226.7|58
1652161610000|2022-05-10 05:46:50|96289.5|96239.5|96287.4|96237.4|96290.3|96240.3|96283|96233|58
1652161620000|2022-05-10 05:47:00|96287.1|96237.1|96286.8|96236.8|96289.7|96239.7|96284.2|96234.2|58
1652161630000|2022-05-10 05:47:10|96287.8|96237.8|96288.4|96238.4|96288.8|96238.8|96283.9|96233.9|49
1652161640000|2022-05-10 05:47:20|96288.6|96238.6|96308.7|96258.7|96310.6|96260.6|96287.7|96237.7|62
1652161650000|2022-05-10 05:47:30|96309.9|96259.9|96303.6|96253.6|96312.1|96262.1|96301.5|96251.5|59
1652161660000|2022-05-10 05:47:40|96304|96254|96298.9|96248.9|96304.2|96254.2|96297.1|96247.1|53
1652161670000|2022-05-10 05:47:50|96297.5|96247.5|96297.7|96247.7|96299.9|96249.9|96296.3|96246.3|49
1652161680000|2022-05-10 05:48:00|96297.3|96247.3|96303.3|96253.3|96303.4|96253.4|96296.9|96246.9|51
1652161690000|2022-05-10 05:48:10|96304.9|96254.9|96303.2|96253.2|96309|96259|96301.9|96251.9|40
1652161700000|2022-05-10 05:48:20|96303|96253|96303.6|96253.6|96305.9|96255.9|96300.3|96250.3|43
1652161710000|2022-05-10 05:48:30|96303.5|96253.5|96293.8|96243.8|96304|96254|96289.5|96239.5|51
1652161720000|2022-05-10 05:48:40|96294.3|96244.3|96195|96145|96295.1|96245.1|96191.7|96141.7|69
1652161730000|2022-05-10 05:48:50|96194.9|96144.9|96202.4|96152.4|96217.2|96167.2|96194.5|96144.5|65
1652161740000|2022-05-10 05:49:00|96209.4|96159.4|96209.8|96159.8|96211.5|96161.5|96204.2|96154.2|31
1652161750000|2022-05-10 05:49:10|96210|96160|96188.5|96138.5|96236.3|96160|96188.1|96100.3|38
1652161760000|2022-05-10 05:49:20|96188.3|96138.3|96189.8|96139.8|96202.2|96152.2|96188.3|96138.3|51
1652161770000|2022-05-10 05:49:30|96190.4|96140.4|96180.3|96130.3|96199|96149|96180.3|96130.3|32
1652161780000|2022-05-10 05:49:40|96180.9|96130.9|96173|96123|96187.3|96137.3|96173|96123|52
1652161790000|2022-05-10 05:49:50|96171.6|96121.6|96176.9|96126.9|96181.4|96131.4|96170.2|96120.2|36
1652161800000|2022-05-10 05:50:00|96178.2|96128.2|96276.7|96226.7|96315.6|96228.2|96171.8|96097.5|71
1652161810000|2022-05-10 05:50:10|96276.1|96226.1|96210.2|96160.2|96339.2|96226.1|96200|96150|73
1652161820000|2022-05-10 05:50:20|96210.3|96160.3|96209.7|96159.7|96211.2|96161.2|96208.5|96158.5|40
1652161830000|2022-05-10 05:50:30|96212.3|96162.3|96227.1|96177.1|96227.9|96177.9|96211.7|96161.7|62
1652161840000|2022-05-10 05:50:40|96227.4|96177.4|96246.8|96196.8|96265.6|96215.6|96222.4|96172.4|61
1652161850000|2022-05-10 05:50:50|96244.6|96194.6|96235.7|96185.7|96244.6|96194.6|96230.7|96180.7|59
1652161860000|2022-05-10 05:51:00|96234.1|96184.1|96218.3|96168.3|96234.1|96184.1|96212.3|96162.3|54
1652161870000|2022-05-10 05:51:10|96219.1|96169.1|96201|96151|96220.6|96170.6|96191.3|96141.3|71
1652161880000|2022-05-10 05:51:20|96204.4|96154.4|96199.1|96149.1|96204.4|96154.4|96195.9|96145.9|54
1652161890000|2022-05-10 05:51:30|96200.3|96150.3|96198.9|96148.9|96200.3|96150.3|96197.8|96147.8|26
1652161900000|2022-05-10 05:51:40|96198.4|96148.4|96201.8|96151.8|96206.1|96156.1|96198.3|96148.3|35
1652161910000|2022-05-10 05:51:50|96201.2|96151.2|96201.3|96151.3|96207.2|96157.2|96199.8|96149.8|43
1652161920000|2022-05-10 05:52:00|96202|96152|96227.7|96177.7|96235.9|96185.9|96198.3|96148.3|53
1652161930000|2022-05-10 05:52:10|96228.1|96178.1|96232.5|96182.5|96238|96188|96228.1|96178.1|52
1652161940000|2022-05-10 05:52:20|96232.7|96182.7|96235.7|96185.7|96237.2|96187.2|96228.5|96178.5|32
1652161950000|2022-05-10 05:52:30|96237.6|96187.6|96239.8|96189.8|96239.8|96189.8|96235.1|96185.1|18
1652161960000|2022-05-10 05:52:40|96238.4|96188.4|96241.5|96191.5|96242.2|96192.2|96237.1|96187.1|37
1652161970000|2022-05-10 05:52:50|96240.5|96190.5|96240.9|96190.9|96243|96193|96239.3|96189.3|34
1652161980000|2022-05-10 05:53:00|96241.2|96191.2|96241.3|96191.3|96245.1|96195.1|96237.5|96187.5|29
1652161990000|2022-05-10 05:53:10|96242.9|96192.9|96241.2|96191.2|96242.9|96192.9|96235.8|96185.8|39
1652162000000|2022-05-10 05:53:20|96240.3|96190.3|96245.5|96195.5|96245.5|96195.5|96239|96189|34
1652162010000|2022-05-10 05:53:30|96245.6|96195.6|96251.3|96201.3|96254.5|96204.5|96243.8|96193.8|40
1652162020000|2022-05-10 05:53:40|96250.7|96200.7|96254.2|96204.2|96255.6|96205.6|96246.7|96196.7|45
1652162030000|2022-05-10 05:53:50|96254.9|96204.9|96256.7|96206.7|96263.3|96213.3|96253|96203|36
1652162040000|2022-05-10 05:54:00|96265.4|96215.4|96268|96218|96268.3|96218.3|96255.2|96205.2|55
1652162050000|2022-05-10 05:54:10|96266.5|96216.5|96241.8|96191.8|96268.7|96218.7|96241.7|96191.7|58
1652162060000|2022-05-10 05:54:20|96241.4|96191.4|96292.4|96242.4|96296.2|96246.2|96241.4|96191.4|67
1652162070000|2022-05-10 05:54:30|96292.7|96242.7|96269.9|96219.9|96361.2|96295|96266.5|96216.5|73
1652162080000|2022-05-10 05:54:40|96270|96220|96271|96221|96278.5|96228.5|96268.1|96218.1|56
1652162090000|2022-05-10 05:54:50|96270.7|96220.7|96266.9|96216.9|96272.5|96222.5|96266.8|96216.8|33
1652162100000|2022-05-10 05:55:00|96269.9|96219.9|96259.8|96209.8|96269.9|96219.9|96259.4|96209.4|57
1652162110000|2022-05-10 05:55:10|96259.6|96209.6|96231.5|96181.5|96309.1|96213.4|96222.9|96131.7|61
1652162120000|2022-05-10 05:55:20|96231.4|96181.4|96229.7|96179.7|96231.6|96181.6|96226.2|96176.2|42
1652162130000|2022-05-10 05:55:30|96230.1|96180.1|96262.6|96212.6|96270.4|96220.4|96228.4|96178.4|60
1652162140000|2022-05-10 05:55:40|96262.8|96212.8|96221.8|96171.8|96270.9|96220.9|96199.2|96113.8|57
1652162150000|2022-05-10 05:55:50|96222.9|96172.9|96221.2|96171.2|96227.4|96177.4|96216.5|96166.5|59
1652162160000|2022-05-10 05:56:00|96220.3|96170.3|96231.3|96181.3|96231.3|96181.3|96216.7|96166.7|54
1652162170000|2022-05-10 05:56:10|96228.1|96178.1|96278.8|96228.8|96284|96234|96228.1|96178.1|45
1652162180000|2022-05-10 05:56:20|96276|96226|96261.8|96211.8|96280.2|96230.2|96258.5|96208.5|65
1652162190000|2022-05-10 05:56:30|96256.3|96206.3|96274.9|96224.9|96357.2|96232.1|96253.3|96139.7|66
1652162200000|2022-05-10 05:56:40|96275.2|96225.2|96319.5|96192.5|96335|96234.5|96275|96179.6|60
1652162210000|2022-05-10 05:56:50|96339.4|96190.4|96322.8|96196.8|96345.4|96233.4|96279.2|96183.6|70
1652162220000|2022-05-10 05:57:00|96285.3|96235.3|96282.5|96232.5|96342.9|96246|96280.6|96179.9|58
1652162230000|2022-05-10 05:57:10|96282.7|96232.7|96291.9|96241.9|96342.5|96246.1|96277.2|96189.6|50
1652162240000|2022-05-10 05:57:20|96338.9|96213.3|96341.3|96200.9|96345.7|96253.3|96283.8|96165.9|61
1652162250000|2022-05-10 05:57:30|96344.7|96176.8|96402.7|96269.8|96453.5|96272.7|96288.8|96176.8|79
1652162260000|2022-05-10 05:57:40|96411.4|96265.6|96391|96245.9|96448.1|96265.7|96384.5|96237.8|76
1652162270000|2022-05-10 05:57:50|96391.4|96246.5|96391.7|96248.2|96401.2|96255.1|96382.4|96245.4|71
1652162280000|2022-05-10 05:58:00|96390.7|96249.1|96398.8|96229.7|96432.7|96258.4|96375.8|96224.4|77
1652162290000|2022-05-10 05:58:10|96389.9|96232.3|96412.2|96212.2|96412.2|96240.1|96362.3|96204.3|79
1652162300000|2022-05-10 05:58:20|96389.5|96221.6|96384.4|96206.5|96412.5|96236.2|96366|96202.6|77
1652162310000|2022-05-10 05:58:30|96375.7|96209.7|96412.7|96212.7|96419.8|96238.7|96361|96207.6|78
1652162320000|2022-05-10 05:58:40|96414|96214|96432.7|96266.7|96444.6|96272.9|96397|96212.1|72
1652162330000|2022-05-10 05:58:50|96434.3|96261.6|96489|96289|96504.8|96325.6|96414.2|96246.4|77
1652162340000|2022-05-10 05:59:00|96492.6|96292.6|96490.7|96290.7|96529.1|96329.1|96485.6|96285.6|77
1652162350000|2022-05-10 05:59:10|96495|96295|96489.6|96289.6|96546.4|96346.4|96467.8|96267.8|67
1652162360000|2022-05-10 05:59:20|96488.8|96288.8|96636.5|96436.5|96661|96461|96488.8|96288.8|51
1652162370000|2022-05-10 05:59:30|96629.7|96429.7|96589.2|96389.2|96630.9|96430.9|96564.2|96364.2|52
1652162380000|2022-05-10 05:59:40|96609.1|96409.1|96488.4|96288.4|96614.9|96414.9|96484.5|96284.5|52
1652162390000|2022-05-10 05:59:50|96502.6|96302.6|96463|96263|96509.5|96309.5|96398.3|96198.3|60
1652162400000|2022-05-10 06:00:00|96490.6|96290.6|96362.4|96162.4|96490.6|96290.6|96357.5|96157.5|7
1652162410000|2022-05-10 06:00:10|96365.2|96165.2|96200.5|96000.5|96365.2|96165.2|96200.1|96000.1|67
1652162420000|2022-05-10 06:00:20|96218.7|96018.7|96215.6|96050.9|96278.3|96078.3|96193.1|95993.1|70
1652162430000|2022-05-10 06:00:30|96228.5|96028.5|96389.2|96189.2|96439|96239|96215.5|96022.5|54
1652162440000|2022-05-10 06:00:40|96394.1|96194.1|96516.2|96316.2|96539.2|96339.2|96379.7|96179.7|27
1652162450000|2022-05-10 06:00:50|96512|96312|96450.6|96250.6|96521.2|96321.2|96417.6|96217.6|59
1652162460000|2022-05-10 06:01:00|96449.4|96249.4|96436.5|96236.5|96460.2|96260.2|96433.5|96233.5|64
1652162470000|2022-05-10 06:01:10|96433.6|96233.6|96458.9|96258.9|96467.1|96267.1|96419.2|96219.2|65
1652162480000|2022-05-10 06:01:20|96459.2|96259.2|96493.6|96293.6|96500.7|96300.7|96440.8|96240.8|55
1652162490000|2022-05-10 06:01:30|96494.7|96294.7|96456.1|96292.1|96506.3|96306.3|96446.5|96279.1|65
1652162500000|2022-05-10 06:01:40|96459.4|96280.1|96433.1|96280.2|96466.4|96340.2|96386.4|96280|63
1652162510000|2022-05-10 06:01:50|96434.4|96277.3|96419.2|96369.2|96456.3|96370.5|96376.6|96276.5|62
1652162520000|2022-05-10 06:02:00|96419.3|96369.3|96464|96414|96505.9|96415.7|96417.9|96354|67
1652162530000|2022-05-10 06:02:10|96466.2|96416.2|96588.8|96447.7|96602.8|96490.4|96463.3|96384.1|64
1652162540000|2022-05-10 06:02:20|96584.6|96451.1|96629.7|96486.8|96635.8|96536.2|96546.4|96449.2|73
1652162550000|2022-05-10 06:02:30|96632|96485.9|96702.3|96524.1|96703.2|96571.8|96576.3|96482.1|75
1652162560000|2022-05-10 06:02:40|96695.5|96531.4|96612.6|96562.6|96695.5|96562.6|96604.6|96511.8|71
1652162570000|2022-05-10 06:02:50|96612|96562|96609.5|96559.5|96663.4|96564|96605.9|96517.7|46
1652162580000|2022-05-10 06:03:00|96605.1|96555.1|96568.5|96518.5|96657.6|96559.9|96561.8|96462.2|45
1652162590000|2022-05-10 06:03:10|96568.4|96518.4|96649.9|96508.7|96649.9|96551.2|96568.4|96486.2|57
1652162600000|2022-05-10 06:03:20|96647.6|96510.8|96635.9|96484.3|96652.2|96529.7|96570.6|96479.4|57
1652162610000|2022-05-10 06:03:30|96634.7|96483.9|96616.3|96484.9|96639.3|96495.7|96616|96481.4|54
1652162620000|2022-05-10 06:03:40|96618.9|96485.1|96543.3|96493.3|96618.9|96528.1|96542.8|96485.1|57
1652162630000|2022-05-10 06:03:50|96544.2|96494.2|96486.5|96436.5|96544.2|96494.2|96486.5|96407.2|60
1652162640000|2022-05-10 06:04:00|96486.8|96436.8|96488.4|96438.4|96526.6|96443.5|96486.8|96400.9|54
1652162650000|2022-05-10 06:04:10|96488.5|96438.5|96485.7|96435.7|96497.4|96447.4|96484.3|96434.3|52
1652162660000|2022-05-10 06:04:20|96485.1|96435.1|96484.8|96434.8|96487.9|96437.9|96480.4|96430.4|61
1652162670000|2022-05-10 06:04:30|96485.4|96435.4|96487.8|96437.8|96492.5|96442.5|96483.9|96433.9|55
1652162680000|2022-05-10 06:04:40|96487.6|96437.6|96467.4|96417.4|96487.6|96437.6|96466.3|96416.3|47
1652162690000|2022-05-10 06:04:50|96470.5|96420.5|96474.4|96424.4|96474.7|96424.7|96469.2|96419.2|53
1652162700000|2022-05-10 06:05:00|96471.9|96421.9|96468.1|96418.1|96474.9|96424.9|96463.1|96413.1|52
1652162710000|2022-05-10 06:05:10|96468.3|96418.3|96445|96395|96468.3|96418.3|96440.3|96390.3|57
1652162720000|2022-05-10 06:05:20|96445.5|96395.5|96447.7|96397.7|96453.5|96403.5|96445.2|96395.2|56
1652162730000|2022-05-10 06:05:30|96447.8|96397.8|96445.5|96395.5|96447.8|96397.8|96443.8|96393.8|39
1652162740000|2022-05-10 06:05:40|96445.7|96395.7|96440.1|96390.1|96445.7|96395.7|96437.2|96387.2|47
1652162750000|2022-05-10 06:05:50|96440.3|96390.3|96439.9|96389.9|96440.3|96390.3|96435|96385|49
1652162760000|2022-05-10 06:06:00|96440|96390|96452.5|96402.5|96454.6|96404.6|96440|96390|53
1652162770000|2022-05-10 06:06:10|96452.6|96402.6|96459.5|96409.5|96459.7|96409.7|96452.3|96402.3|44
1652162780000|2022-05-10 06:06:20|96459.7|96409.7|96464|96414|96466.2|96416.2|96458.2|96408.2|33
1652162790000|2022-05-10 06:06:30|96462.3|96412.3|96464.1|96414.1|96467.4|96417.4|96462.3|96412.3|33
1652162800000|2022-05-10 06:06:40|96464.4|96414.4|96464.3|96414.3|96464.5|96414.5|96461.7|96411.7|32
1652162810000|2022-05-10 06:06:50|96465.1|96415.1|96474.2|96424.2|96480.1|96430.1|96464.7|96414.7|44
1652162820000|2022-05-10 06:07:00|96474.4|96424.4|96474.7|96424.7|96476|96426|96471.2|96421.2|37
1652162830000|2022-05-10 06:07:10|96473.1|96423.1|96462.5|96412.5|96474.4|96424.4|96460.6|96410.6|36
1652162840000|2022-05-10 06:07:20|96463.2|96413.2|96466.3|96416.3|96468.3|96418.3|96462.7|96412.7|47
1652162850000|2022-05-10 06:07:30|96466.6|96416.6|96478|96428|96478|96428|96465.7|96415.7|49
1652162860000|2022-05-10 06:07:40|96477.1|96427.1|96479.8|96429.8|96487.4|96437.4|96475.8|96425.8|43
1652162870000|2022-05-10 06:07:50|96480|96430|96485.1|96435.1|96485.5|96435.5|96478.3|96428.3|40
1652162880000|2022-05-10 06:08:00|96486.2|96436.2|96489.8|96439.8|96492.6|96442.6|96485.4|96435.4|49
1652162890000|2022-05-10 06:08:10|96489.6|96439.6|96484.1|96434.1|96493.5|96443.5|96483.9|96433.9|49
1652162900000|2022-05-10 06:08:20|96484.7|96434.7|96491.8|96441.8|96492.5|96442.5|96484.7|96434.7|40
1652162910000|2022-05-10 06:08:30|96491.6|96441.6|96497.8|96447.8|96500.2|96450.2|96491.4|96441.4|27
1652162920000|2022-05-10 06:08:40|96497.9|96447.9|96496.9|96446.9|96498.3|96460.7|96484.6|96440.4|53
1652162930000|2022-05-10 06:08:50|96497|96447|96512.4|96462.4|96512.4|96468.5|96492.1|96447|50
1652162940000|2022-05-10 06:09:00|96510.7|96460.7|96506|96456|96510.7|96460.7|96505.5|96455.5|46
1652162950000|2022-05-10 06:09:10|96505.9|96455.9|96510.5|96460.5|96512.8|96462.8|96505.9|96455.9|44
1652162960000|2022-05-10 06:09:20|96511.8|96461.8|96517.2|96467.2|96517.2|96467.2|96511.8|96461.8|45
1652162970000|2022-05-10 06:09:30|96517.3|96467.3|96516.4|96466.4|96520.2|96470.2|96516|96466|35
1652162980000|2022-05-10 06:09:40|96516.6|96466.6|96581.3|96531.3|96626.6|96544.3|96515.7|96465.7|71
1652162990000|2022-05-10 06:09:50|96581|96531|96576|96526|96581.6|96531.6|96575.4|96525.4|56
1652163000000|2022-05-10 06:10:00|96576.1|96526.1|96578.6|96528.6|96578.7|96528.7|96569.1|96519.1|53
1652163010000|2022-05-10 06:10:10|96579.5|96529.5|96614.7|96564.7|96633.3|96583.3|96579.1|96529.1|66
1652163020000|2022-05-10 06:10:20|96613.8|96563.8|96612.6|96562.6|96613.8|96563.8|96605.5|96555.5|51
1652163030000|2022-05-10 06:10:30|96612.1|96562.1|96637.5|96587.5|96639.4|96589.4|96612.1|96562.1|57
1652163040000|2022-05-10 06:10:40|96637.6|96587.6|96630.7|96580.7|96637.6|96587.6|96630.7|96580.7|45
1652163050000|2022-05-10 06:10:50|96630.5|96580.5|96636.1|96586.1|96645.7|96595.7|96630.3|96580.3|37
1652163060000|2022-05-10 06:11:00|96634.1|96584.1|96635.1|96585.1|96644.8|96594.8|96633.7|96583.7|50
1652163070000|2022-05-10 06:11:10|96635|96585|96613.1|96563.1|96635|96585|96613.1|96563.1|55
1652163080000|2022-05-10 06:11:20|96611.9|96561.9|96594|96544|96611.9|96561.9|96593.8|96543.8|66
1652163090000|2022-05-10 06:11:30|96594.3|96544.3|96587.8|96537.8|96594.3|96544.3|96586.4|96536.4|44
1652163100000|2022-05-10 06:11:40|96590.6|96540.6|96589.1|96539.1|96593|96543|96588.3|96538.3|44
1652163110000|2022-05-10 06:11:50|96590.2|96540.2|96606.8|96556.8|96608|96558|96580.6|96530.6|59
1652163120000|2022-05-10 06:12:00|96606.5|96556.5|96624|96574|96631|96581|96597.9|96552.3|57
1652163130000|2022-05-10 06:12:10|96622.8|96572.8|96647.7|96597.7|96648.7|96598.7|96619.8|96569.8|61
1652163140000|2022-05-10 06:12:20|96647.5|96597.5|96633.2|96583.2|96647.5|96597.5|96631.5|96581.5|46
1652163150000|2022-05-10 06:12:30|96634.9|96584.9|96624|96574|96634.9|96584.9|96603.9|96553.9|69
1652163160000|2022-05-10 06:12:40|96624.5|96574.5|96640.5|96590.5|96641.9|96591.9|96622.1|96572.1|62
1652163170000|2022-05-10 06:12:50|96641.9|96591.9|96656.7|96606.7|96673.3|96623.9|96641.9|96591.9|64
1652163180000|2022-05-10 06:13:00|96659.4|96609.4|96669.5|96619.5|96669.5|96619.5|96652|96602|60
1652163190000|2022-05-10 06:13:10|96669.4|96619.4|96660.1|96610.1|96669.4|96622.7|96645.9|96606.8|47
1652163200000|2022-05-10 06:13:20|96660.2|96610.2|96652.8|96602.8|96660.2|96610.2|96652.1|96602.1|46
1652163210000|2022-05-10 06:13:30|96657.3|96607.3|96641.4|96591.4|96657.3|96607.3|96608.7|96558.7|73
1652163220000|2022-05-10 06:13:40|96641.7|96591.7|96619.8|96594.8|96644.4|96602.2|96617.6|96584.9|57
1652163230000|2022-05-10 06:13:50|96620|96595|96610.7|96585.7|96627.6|96595|96597.3|96558.9|58
1652163240000|2022-05-10 06:14:00|96610.6|96585.6|96598.5|96573.5|96614|96585.6|96591|96557.8|53
1652163250000|2022-05-10 06:14:10|96598.8|96573.8|96602.1|96577.1|96622.6|96581.3|96597.8|96572.6|40
1652163260000|2022-05-10 06:14:20|96601.8|96576.8|96595.8|96570.8|96602.6|96577.6|96595.8|96570.8|47
1652163270000|2022-05-10 06:14:30|96595.9|96570.9|96604.7|96579.7|96608.2|96583.2|96595|96570|36
1652163280000|2022-05-10 06:14:40|96604.3|96579.3|96604|96579|96620.1|96584|96599.9|96570.1|52
1652163290000|2022-05-10 06:14:50|96617.7|96567.7|96589.1|96564.1|96617.7|96569.3|96585.7|96560.7|49
1652163300000|2022-05-10 06:15:00|96588.5|96563.5|96606.5|96556.5|96606.5|96568.8|96582|96556.4|58
1652163310000|2022-05-10 06:15:10|96606.1|96556.1|96595.8|96570.8|96622.9|96585.4|96587.1|96554.6|59
1652163320000|2022-05-10 06:15:20|96596.1|96571.1|96588.9|96563.9|96602|96571.1|96585.5|96551.2|51
1652163330000|2022-05-10 06:15:30|96589.3|96564.3|96623.5|96573.5|96638.1|96604.8|96589.2|96550.3|66
1652163340000|2022-05-10 06:15:40|96620.6|96570.6|96570.9|96545.9|96620.6|96583.6|96568.8|96527.9|67
1652163350000|2022-05-10 06:15:50|96574.9|96549.9|96594.7|96569.7|96603.4|96569.7|96574.1|96549.1|63
1652163360000|2022-05-10 06:16:00|96595.8|96570.8|96603.8|96578.8|96609|96579.5|96595.8|96558.2|47
1652163370000|2022-05-10 06:16:10|96604.3|96579.3|96602.3|96577.3|96617.9|96591.2|96596.7|96546.7|64
1652163380000|2022-05-10 06:16:20|96602.7|96577.7|96598.6|96573.6|96613.3|96582.1|96598.6|96561.7|48
1652163390000|2022-05-10 06:16:30|96600.1|96575.1|96601.1|96576.1|96603.5|96578.5|96598.3|96573.3|40
1652163400000|2022-05-10 06:16:40|96601.2|96576.2|96571|96546|96603.8|96578.8|96571|96538.6|53
1652163410000|2022-05-10 06:16:50|96570.9|96545.9|96550.7|96525.7|96582.7|96549.9|96549.2|96519.6|68
1652163420000|2022-05-10 06:17:00|96548.9|96523.9|96536.1|96511.1|96549.2|96524.2|96533.7|96508.7|52
1652163430000|2022-05-10 06:17:10|96535.9|96510.9|96585.4|96560.4|96590|96560.9|96533.4|96505.5|59
1652163440000|2022-05-10 06:17:20|96585|96560|96567.4|96542.4|96604.8|96567.5|96567.3|96529.8|59
1652163450000|2022-05-10 06:17:30|96567.7|96542.7|96541|96516|96577.5|96542.7|96536.8|96511.6|55
1652163460000|2022-05-10 06:17:40|96541.1|96516.1|96583|96558|96594.3|96559|96537|96512|55
1652163470000|2022-05-10 06:17:50|96584|96559|96587.1|96562.1|96589.2|96564.2|96575.4|96550.4|48
1652163480000|2022-05-10 06:18:00|96586.8|96561.8|96556.6|96531.6|96588.3|96563.3|96556.6|96521.3|59
1652163490000|2022-05-10 06:18:10|96556.8|96531.8|96548.4|96523.4|96557.7|96532.7|96548.4|96523.4|45
1652163500000|2022-05-10 06:18:20|96548.2|96523.2|96534.5|96509.5|96548.2|96523.2|96530|96505|53
1652163510000|2022-05-10 06:18:30|96534.3|96509.3|96537.6|96512.6|96538.2|96513.2|96533.3|96508.3|37
1652163520000|2022-05-10 06:18:40|96537.8|96512.8|96577.2|96552.2|96592.3|96555.8|96537.8|96510.9|55
1652163530000|2022-05-10 06:18:50|96577.1|96552.1|96596|96546|96598.7|96561.8|96576.2|96546|50
1652163540000|2022-05-10 06:19:00|96597.2|96547.2|96554|96529|96597.2|96560.6|96550.8|96525.8|63
1652163550000|2022-05-10 06:19:10|96551.1|96526.1|96541.7|96516.7|96553|96528|96540|96515|43
1652163560000|2022-05-10 06:19:20|96541.9|96516.9|96542.1|96517.1|96542.7|96517.7|96538.3|96513.3|45
1652163570000|2022-05-10 06:19:30|96541.6|96516.6|96549.5|96524.5|96561.9|96526.4|96539.7|96511.7|45
1652163580000|2022-05-10 06:19:40|96549.7|96524.7|96513.8|96488.8|96549.7|96524.7|96513.6|96488.6|59
1652163590000|2022-05-10 06:19:50|96515.8|96490.8|96515.6|96490.6|96518|96493|96511.2|96486.2|46
1652163600000|2022-05-10 06:20:00|96515.3|96490.3|96531.4|96506.4|96537.4|96510.9|96512.7|96476.9|60
1652163610000|2022-05-10 06:20:10|96531.3|96506.3|96529.5|96504.5|96551.8|96510.3|96529.5|96491.7|40
1652163620000|2022-05-10 06:20:20|96518.3|96493.3|96494.7|96469.7|96522.5|96493.3|96489|96464|66
1652163630000|2022-05-10 06:20:30|96493.8|96468.8|96494.4|96469.4|96500|96475|96493|96468|38
1652163640000|2022-05-10 06:20:40|96494.9|96469.9|96486.8|96461.8|96497.9|96472.9|96486|96461|43
1652163650000|2022-05-10 06:20:50|96486.9|96461.9|96482.4|96457.4|96488|96463|96477.5|96452.5|56
1652163660000|2022-05-10 06:21:00|96482.7|96457.7|96485.8|96460.8|96500|96470.5|96482.7|96447.5|62
1652163670000|2022-05-10 06:21:10|96486.1|96461.1|96502.8|96477.8|96504.6|96479.6|96485.4|96460.4|67
1652163680000|2022-05-10 06:21:20|96502.5|96477.5|96462.1|96437.1|96502.7|96477.7|96462.1|96435.9|58
1652163690000|2022-05-10 06:21:30|96461.9|96436.9|96494|96469|96494|96469|96461.9|96436.9|56
1652163700000|2022-05-10 06:21:40|96492.8|96467.8|96490.5|96465.5|96492.9|96467.9|96488.4|96463.4|45
1652163710000|2022-05-10 06:21:50|96491.1|96466.1|96496.4|96471.4|96497.9|96472.9|96490.5|96465.5|26
1652163720000|2022-05-10 06:22:00|96497|96472|96526.5|96501.5|96538.3|96504.3|96495.4|96470.4|65
1652163730000|2022-05-10 06:22:10|96527.3|96502.3|96484.2|96459.2|96527.4|96502.4|96484.2|96458.5|48
1652163740000|2022-05-10 06:22:20|96483.2|96458.2|96458.9|96433.9|96483.9|96458.9|96451.1|96413.5|71
1652163750000|2022-05-10 06:22:30|96457.8|96432.8|96475.8|96450.8|96482.9|96452.9|96456.1|96431.1|61
1652163760000|2022-05-10 06:22:40|96475.5|96450.5|96457.5|96432.5|96480.5|96455.5|96452|96411.5|65
1652163770000|2022-05-10 06:22:50|96458.1|96433.1|96445.8|96420.8|96466.1|96434.6|96444.3|96412.3|52
1652163780000|2022-05-10 06:23:00|96445.3|96420.3|96412|96387|96456.6|96420.3|96412|96376.5|56
1652163790000|2022-05-10 06:23:10|96412.2|96387.2|96430.7|96405.7|96433.6|96408.6|96409.3|96384.3|51
1652163800000|2022-05-10 06:23:20|96430.8|96405.8|96436.5|96411.5|96445.3|96411.7|96426.7|96395.3|45
1652163810000|2022-05-10 06:23:30|96434.1|96409.1|96447.5|96422.5|96463.5|96425.5|96432|96401.2|58
1652163820000|2022-05-10 06:23:40|96449.2|96424.2|96458.5|96433.5|96474.8|96436.3|96448.4|96417.1|60
1652163830000|2022-05-10 06:23:50|96458|96433|96458.1|96433.1|96472.7|96433.4|96455.1|96416.1|49
1652163840000|2022-05-10 06:24:00|96456.7|96431.7|96436.7|96411.7|96456.7|96431.7|96433|96401.5|56
1652163850000|2022-05-10 06:24:10|96437.1|96412.1|96437.6|96412.6|96439.5|96414.5|96433.7|96408.7|46
1652163860000|2022-05-10 06:24:20|96438|96413|96468.9|96418.9|96479.7|96432.2|96438|96407.2|64
1652163870000|2022-05-10 06:24:30|96454.7|96429.7|96454.2|96429.2|96472.5|96432.9|96453.3|96417.6|67
1652163880000|2022-05-10 06:24:40|96454.4|96429.4|96409.7|96359.7|96465.6|96429.4|96403.7|96353.7|64
1652163890000|2022-05-10 06:24:50|96404.1|96354.1|96406|96381|96420.9|96384.1|96404.1|96354.1|62
1652163900000|2022-05-10 06:25:00|96406.4|96381.4|96410.5|96360.5|96417.5|96381.4|96402.1|96360.5|49
1652163910000|2022-05-10 06:25:10|96400.3|96375.3|96424.7|96399.7|96441.6|96401.2|96400.3|96360.7|55
1652163920000|2022-05-10 06:25:20|96424.1|96399.1|96436.1|96386.1|96440.6|96401.1|96416.7|96375|55
1652163930000|2022-05-10 06:25:30|96435.9|96385.9|96437.7|96387.7|96438.5|96400.7|96422.8|96384.3|48
1652163940000|2022-05-10 06:25:40|96437.9|96387.9|96444.4|96394.4|96444.7|96394.7|96437.3|96387.3|44
1652163950000|2022-05-10 06:25:50|96447.1|96397.1|96459.9|96409.9|96459.9|96417.3|96434.5|96397.1|67
1652163960000|2022-05-10 06:26:00|96459.7|96409.7|96429.6|96404.6|96462.3|96419.9|96429.6|96391.8|59
1652163970000|2022-05-10 06:26:10|96430.2|96405.2|96428.8|96378.8|96450.6|96408.2|96428.8|96378.8|55
1652163980000|2022-05-10 06:26:20|96433|96383|96415.8|96365.8|96433|96383|96402.9|96363.1|52
1652163990000|2022-05-10 06:26:30|96416.6|96366.6|96398|96348|96418.5|96377.4|96384.4|96347.3|50
1652164000000|2022-05-10 06:26:40|96397.2|96347.2|96388.6|96363.6|96403.1|96364.9|96387.7|96345.6|52
1652164010000|2022-05-10 06:26:50|96389.1|96364.1|96382.8|96332.8|96394.9|96364.2|96370.8|96332.8|45
1652164020000|2022-05-10 06:27:00|96370.6|96345.6|96374.5|96349.5|96385.1|96349.8|96370.1|96333.5|46
1652164030000|2022-05-10 06:27:10|96373.9|96348.9|96373.2|96348.2|96382.8|96350.5|96367.2|96330.4|32
1652164040000|2022-05-10 06:27:20|96374.9|96349.9|96380.1|96355.1|96392.7|96356.4|96372.9|96338|47
1652164050000|2022-05-10 06:27:30|96378.8|96353.8|96373.1|96348.1|96385.7|96356.2|96371.9|96335|43
1652164060000|2022-05-10 06:27:40|96373.3|96348.3|96374|96349|96384.8|96352.8|96371.9|96334.8|48
1652164070000|2022-05-10 06:27:50|96373.9|96348.9|96373.6|96348.6|96375.1|96350.1|96371.8|96346.8|27
1652164080000|2022-05-10 06:28:00|96373.5|96348.5|96375.6|96350.6|96376.1|96351.1|96369.5|96344.5|33
1652164090000|2022-05-10 06:28:10|96375.9|96350.9|96439|96389|96444.2|96402.2|96375.9|96350.9|78
1652164100000|2022-05-10 06:28:20|96438.7|96388.7|96432.4|96407.4|96463.1|96413.1|96428.1|96388.7|78
1652164110000|2022-05-10 06:28:30|96444.9|96394.9|96424.1|96399.1|96445.8|96407.6|96413|96372.3|55
1652164120000|2022-05-10 06:28:40|96428.3|96403.3|96445.7|96395.7|96445.8|96403.3|96424|96382.2|53
1652164130000|2022-05-10 06:28:50|96445.2|96395.2|96432.8|96407.8|96448.4|96407.8|96427.5|96386.1|65
1652164140000|2022-05-10 06:29:00|96432.7|96407.7|96429.6|96404.6|96433.3|96408.3|96427.2|96402.2|53
1652164150000|2022-05-10 06:29:10|96430.1|96405.1|96434.5|96409.5|96452.7|96413.5|96424.5|96383.9|71
1652164160000|2022-05-10 06:29:20|96449|96399|96462.5|96412.5|96462.5|96424.5|96436.5|96398.9|58
1652164170000|2022-05-10 06:29:30|96462.3|96412.3|96452.8|96427.8|96465.2|96427.8|96430.9|96405.9|59
1652164180000|2022-05-10 06:29:40|96456.1|96431.1|96445.9|96420.9|96473.5|96436.5|96444.8|96409.7|49
1652164190000|2022-05-10 06:29:50|96445.5|96420.5|96442.5|96417.5|96446.8|96421.8|96442.1|96417.1|43
1652164200000|2022-05-10 06:30:00|96442.8|96417.8|96421.5|96396.5|96443.6|96418.6|96420.8|96391.2|55
1652164210000|2022-05-10 06:30:10|96420.9|96395.9|96435.6|96410.6|96435.6|96410.6|96409.7|96377.9|63
1652164220000|2022-05-10 06:30:20|96433.9|96408.9|96428.9|96403.9|96434.2|96409.2|96421.9|96396.9|56
1652164230000|2022-05-10 06:30:30|96430.5|96405.5|96439.5|96414.5|96439.5|96414.5|96430.5|96405.5|54
1652164240000|2022-05-10 06:30:40|96439.1|96414.1|96433.3|96408.3|96450.7|96414.1|96433.3|96400.7|56
1652164250000|2022-05-10 06:30:50|96432.9|96407.9|96443.8|96418.8|96456.3|96420.4|96432.9|96406.3|51
1652164260000|2022-05-10 06:31:00|96442.9|96417.9|96442.6|96417.6|96455.5|96419.3|96433.7|96405.5|56
1652164270000|2022-05-10 06:31:10|96443.8|96418.8|96468.2|96443.2|96477.2|96445.2|96443.8|96416.3|61
1652164280000|2022-05-10 06:31:20|96468.3|96443.3|96471.8|96446.8|96489.5|96451.2|96466|96434.9|68
1652164290000|2022-05-10 06:31:30|96471.5|96446.5|96445.5|96420.5|96472.2|96447.2|96443.2|96418.2|60
1652164300000|2022-05-10 06:31:40|96445.2|96420.2|96457|96432|96480.6|96441.3|96444.5|96419.5|54
1652164310000|2022-05-10 06:31:50|96456.4|96431.4|96453.3|96403.3|96473.4|96436.1|96443|96400.2|67
1652164320000|2022-05-10 06:32:00|96453.7|96403.7|96452.8|96402.8|96455.7|96416.8|96435|96400.4|62
1652164330000|2022-05-10 06:32:10|96454.1|96404.1|96436.2|96411.2|96455.5|96415.1|96436.2|96397.4|51
1652164340000|2022-05-10 06:32:20|96437.8|96412.8|96446.6|96396.6|96450.7|96414.9|96425.5|96395.3|54
1652164350000|2022-05-10 06:32:30|96446.5|96396.5|96427|96402|96449.2|96404.1|96423.2|96381.7|64
1652164360000|2022-05-10 06:32:40|96427.8|96402.8|96439.5|96414.5|96456.1|96415|96423|96389.9|55
1652164370000|2022-05-10 06:32:50|96437.5|96412.5|96441.3|96416.3|96442.4|96417.4|96436.5|96411.5|49
1652164380000|2022-05-10 06:33:00|96442|96417|96441.3|96416.3|96443.4|96418.4|96438.5|96413.5|42
1652164390000|2022-05-10 06:33:10|96441.1|96416.1|96448.8|96423.8|96462.2|96424.7|96441|96411.9|37
1652164400000|2022-05-10 06:33:20|96449|96424|96446.3|96421.3|96457.6|96424.3|96444.4|96407.4|33
1652164410000|2022-05-10 06:33:30|96446.9|96421.9|96461.2|96436.2|96461.2|96436.2|96446.2|96421.2|51
1652164420000|2022-05-10 06:33:40|96461.7|96436.7|96459|96434|96472.8|96443.4|96458.1|96422.5|47
1652164430000|2022-05-10 06:33:50|96459.1|96434.1|96470.7|96420.7|96470.7|96437|96457.8|96419.8|30
1652164440000|2022-05-10 06:34:00|96470.8|96420.8|96449.2|96424.2|96470.8|96434.6|96448|96413.3|42
1652164450000|2022-05-10 06:34:10|96449.1|96424.1|96460.9|96435.9|96466.1|96441.1|96449.1|96424.1|57
1652164460000|2022-05-10 06:34:20|96460|96435|96489|96439|96489.9|96451.1|96455.4|96414.8|60
1652164470000|2022-05-10 06:34:30|96476|96451|96475.2|96450.2|96478.9|96453.9|96474.4|96449.4|48
1652164480000|2022-05-10 06:34:40|96475|96450|96455.6|96430.6|96475.2|96450.2|96454.3|96417|65
1652164490000|2022-05-10 06:34:50|96455.5|96430.5|96453.9|96428.9|96458.2|96433.2|96452.9|96427.9|43
1652164500000|2022-05-10 06:35:00|96453.7|96428.7|96454.9|96429.9|96457.1|96432.1|96453.3|96428.3|35
1652164510000|2022-05-10 06:35:10|96455|96430|96457.6|96432.6|96462.2|96437.2|96454.7|96429.7|39
1652164520000|2022-05-10 06:35:20|96457.4|96432.4|96450.9|96425.9|96467|96432.4|96442.8|96401.2|62
1652164530000|2022-05-10 06:35:30|96450.1|96425.1|96478.1|96428.1|96484.4|96434.4|96450|96418.1|62
1652164540000|2022-05-10 06:35:40|96482|96432|96496.2|96446.2|96499.6|96462.4|96465.6|96425.8|72
1652164550000|2022-05-10 06:35:50|96496.5|96446.5|96482.5|96457.5|96500.9|96462.6|96478.6|96438.8|64
1652164560000|2022-05-10 06:36:00|96482.8|96457.8|96492.7|96442.7|96497.3|96461|96476.4|96437.2|64
1652164570000|2022-05-10 06:36:10|96480.1|96455.1|96492.2|96467.2|96503.6|96467.2|96480.1|96447.4|45
1652164580000|2022-05-10 06:36:20|96490.8|96465.8|96508|96458|96508|96469.7|96489.6|96450.1|52
1652164590000|2022-05-10 06:36:30|96507.6|96457.6|96502.4|96452.4|96508.2|96458.2|96500.1|96450.1|37
1652164600000|2022-05-10 06:36:40|96502.1|96452.1|96519.2|96469.2|96523.9|96484.1|96502.1|96452.1|56
1652164610000|2022-05-10 06:36:50|96520.3|96470.3|96500.6|96475.6|96520.3|96482|96500.5|96463.8|59
1652164620000|2022-05-10 06:37:00|96501|96476|96504.4|96479.4|96519.3|96481.5|96501|96466|39
1652164630000|2022-05-10 06:37:10|96504.6|96479.6|96500.4|96475.4|96515.2|96479.6|96497.3|96458.4|60
1652164640000|2022-05-10 06:37:20|96500.6|96475.6|96505.1|96480.1|96514.8|96480.1|96498.5|96459.5|43
1652164650000|2022-05-10 06:37:30|96505.3|96480.3|96503.2|96478.2|96516.3|96480.3|96502.7|96459.2|35
1652164660000|2022-05-10 06:37:40|96502|96477|96496.3|96471.3|96510.9|96478|96494.8|96453.5|49
1652164670000|2022-05-10 06:37:50|96496.2|96471.2|96509.8|96459.8|96509.9|96471.3|96493|96454.5|47
1652164680000|2022-05-10 06:38:00|96509.6|96459.6|96513.8|96463.8|96517.8|96479.4|96497.3|96457.9|48
1652164690000|2022-05-10 06:38:10|96513.6|96463.6|96503.6|96478.6|96516.4|96478.8|96500.5|96456.8|56
1652164700000|2022-05-10 06:38:20|96503.3|96478.3|96498|96473|96517.3|96478.9|96497.8|96461.4|58
1652164710000|2022-05-10 06:38:30|96497.1|96472.1|96496.9|96471.9|96514.9|96476.6|96496.2|96460|36
1652164720000|2022-05-10 06:38:40|96493.3|96468.3|96485.6|96460.6|96502.3|96469.8|96485.6|96449.8|39
1652164730000|2022-05-10 06:38:50|96484.8|96459.8|96488|96438|96492.1|96459.8|96469.4|96434.3|52
1652164740000|2022-05-10 06:39:00|96474.1|96449.1|96467|96442|96479.2|96450.1|96465.6|96427.5|37
1652164750000|2022-05-10 06:39:10|96466|96441|96467.7|96442.7|96468.4|96443.4|96465|96440|35
1652164760000|2022-05-10 06:39:20|96467.5|96442.5|96459.2|96434.2|96475.3|96443.4|96457.1|96424.3|44
1652164770000|2022-05-10 06:39:30|96459.1|96434.1|96456.6|96431.6|96461.7|96436.7|96454.6|96429.6|27
1652164780000|2022-05-10 06:39:40|96457.2|96432.2|96463.2|96413.2|96474.4|96435|96453.8|96409.2|42
1652164790000|2022-05-10 06:39:50|96463.3|96413.3|96479.1|96429.1|96484.3|96439.4|96453.8|96413.3|63
1652164800000|2022-05-10 06:40:00|96477.9|96427.9|96488.3|96438.3|96491.6|96457|96468.5|96427.9|66
1652164810000|2022-05-10 06:40:10|96487.1|96437.1|96473.8|96448.8|96487.6|96448.8|96470.3|96432.7|52
1652164820000|2022-05-10 06:40:20|96473.7|96448.7|96478.9|96453.9|96496.2|96463.1|96471.6|96440.3|56
1652164830000|2022-05-10 06:40:30|96479.2|96454.2|96498.9|96448.9|96511.9|96472.8|96477.4|96448.8|50
1652164840000|2022-05-10 06:40:40|96486.4|96461.4|96481.1|96456.1|96499.7|96463.2|96478.4|96442.8|57
1652164850000|2022-05-10 06:40:50|96490.9|96440.9|96476.3|96451.3|96492.1|96458.6|96475.5|96439.3|55
1652164860000|2022-05-10 06:41:00|96474.8|96449.8|96454.7|96429.7|96476.8|96451.8|96450.6|96410|50
1652164870000|2022-05-10 06:41:10|96454.9|96429.9|96479.3|96454.3|96502.8|96467.1|96454.9|96421.4|49
1652164880000|2022-05-10 06:41:20|96479.2|96454.2|96481.5|96456.5|96482.6|96457.6|96474.9|96449.9|57
1652164890000|2022-05-10 06:41:30|96481.8|96456.8|96481.3|96456.3|96482.3|96457.3|96478.1|96453.1|36
1652164900000|2022-05-10 06:41:40|96481.4|96456.4|96485.6|96460.6|96498.1|96461.6|96481.3|96448.1|45
1652164910000|2022-05-10 06:41:50|96485.1|96460.1|96486|96461|96487|96462|96484.7|96459.7|33
1652164920000|2022-05-10 06:42:00|96486.1|96461.1|96496.2|96471.2|96510.2|96473.9|96486.1|96451.3|61
1652164930000|2022-05-10 06:42:10|96496|96471|96494.8|96469.8|96510.7|96471.3|96493.4|96456.7|46
1652164940000|2022-05-10 06:42:20|96495.2|96470.2|96495.5|96470.5|96504.7|96473.4|96489.8|96452.1|46
1652164950000|2022-05-10 06:42:30|96495|96470|96509.5|96484.5|96517|96484.9|96494.4|96465.9|49
1652164960000|2022-05-10 06:42:40|96511.6|96486.6|96528.9|96503.9|96537.1|96505.8|96510.3|96473.7|64
1652164970000|2022-05-10 06:42:50|96528.7|96503.7|96529.5|96504.5|96546|96510.3|96527.1|96494.7|48
1652164980000|2022-05-10 06:43:00|96530|96505|96538.8|96513.8|96558.6|96523.5|96530|96505|62
1652164990000|2022-05-10 06:43:10|96537.4|96512.4|96556.3|96506.3|96559.5|96520.2|96537.1|96502.9|71
1652165000000|2022-05-10 06:43:20|96556.4|96506.4|96546|96521|96559.9|96524.1|96544.9|96503.9|55
1652165010000|2022-05-10 06:43:30|96546.3|96521.3|96517.2|96492.2|96553.6|96521.9|96517.2|96479.1|73
1652165020000|2022-05-10 06:43:40|96516.3|96491.3|96488.9|96463.9|96532.5|96495.6|96485.2|96450.2|70
1652165030000|2022-05-10 06:43:50|96489.5|96464.5|96485.2|96460.2|96504|96467.9|96476.8|96446.6|66
1652165040000|2022-05-10 06:44:00|96485.1|96460.1|96482|96457|96501.1|96466.7|96475.3|96443.9|57
1652165050000|2022-05-10 06:44:10|96481.2|96456.2|96466.9|96441.9|96487.2|96462.2|96466.3|96428.6|50
1652165060000|2022-05-10 06:44:20|96465.6|96440.6|96461.5|96411.5|96479.7|96440.7|96444.4|96406.4|57
1652165070000|2022-05-10 06:44:30|96460.6|96410.6|96456.1|96431.1|96469.4|96436|96448.2|96409.7|72
1652165080000|2022-05-10 06:44:40|96457.6|96432.6|96449.5|96399.5|96466.6|96435.4|96446|96399.5|62
1652165090000|2022-05-10 06:44:50|96448.8|96398.8|96432.7|96407.7|96455.1|96420.1|96425.8|96389.1|64
1652165100000|2022-05-10 06:45:00|96432.6|96407.6|96439.7|96389.7|96446.9|96415|96421.7|96387.1|65
1652165110000|2022-05-10 06:45:10|96439.6|96389.6|96417.5|96392.5|96439.7|96402.2|96415.4|96373.9|66
1652165120000|2022-05-10 06:45:20|96417.4|96392.4|96431.3|96406.3|96442.9|96408.9|96416.8|96376.9|71
1652165130000|2022-05-10 06:45:30|96431.6|96406.6|96433.9|96408.9|96450.3|96413.1|96427.6|96392.8|59
1652165140000|2022-05-10 06:45:40|96433.6|96408.6|96435.9|96410.9|96438.7|96413.7|96432.8|96407.8|43
1652165150000|2022-05-10 06:45:50|96436.2|96411.2|96434.5|96409.5|96438.2|96413.2|96433.1|96408.1|20
1652165160000|2022-05-10 06:46:00|96435.4|96410.4|96436.1|96411.1|96445.7|96411.3|96427.3|96389.2|60
1652165170000|2022-05-10 06:46:10|96435.7|96410.7|96477.9|96427.9|96479.7|96441.5|96434.1|96409.1|65
1652165180000|2022-05-10 06:46:20|96477.7|96427.7|96450.4|96425.4|96481.9|96438.6|96449.3|96416|63
1652165190000|2022-05-10 06:46:30|96450.1|96425.1|96450.8|96425.8|96467.3|96430.2|96449.8|96415.4|48
1652165200000|2022-05-10 06:46:40|96451.6|96426.6|96451.3|96426.3|96459.7|96434.7|96449.7|96424.7|63
1652165210000|2022-05-10 06:46:50|96450.8|96425.8|96438.3|96413.3|96457.5|96426.6|96438.3|96406.8|43
1652165220000|2022-05-10 06:47:00|96439.3|96414.3|96452.3|96427.3|96465.7|96432.3|96437.5|96401.6|63
1652165230000|2022-05-10 06:47:10|96452.5|96427.5|96473.6|96423.6|96481.3|96440|96451.8|96419.9|71
1652165240000|2022-05-10 06:47:20|96472.1|96422.1|96477.5|96427.5|96477.7|96437.9|96454.8|96416.8|52
1652165250000|2022-05-10 06:47:30|96477|96427|96443.2|96418.2|96490.6|96446.3|96442.9|96406.3|67
1652165260000|2022-05-10 06:47:40|96443|96418|96441|96416|96444.3|96419.3|96436.5|96411.5|43
1652165270000|2022-05-10 06:47:50|96441.6|96416.6|96459.7|96434.7|96472.4|96435.4|96441.6|96416.6|48
1652165280000|2022-05-10 06:48:00|96460.6|96435.6|96468|96443|96468.5|96443.5|96460.3|96435.3|47
1652165290000|2022-05-10 06:48:10|96469|96444|96473.1|96448.1|96474.9|96449.9|96468.1|96443.1|42
1652165300000|2022-05-10 06:48:20|96474.3|96449.3|96462.5|96437.5|96474.3|96449.3|96461.9|96436.9|33
1652165310000|2022-05-10 06:48:30|96462.9|96437.9|96470.3|96445.3|96484.1|96447.5|96461.7|96434.1|44
1652165320000|2022-05-10 06:48:40|96470.7|96445.7|96474.9|96449.9|96487.7|96451.4|96463.6|96436.3|36
1652165330000|2022-05-10 06:48:50|96476|96451|96472.5|96447.5|96490.6|96453.6|96471.5|96439.4|57
1652165340000|2022-05-10 06:49:00|96473.3|96448.3|96474.2|96449.2|96476.2|96451.2|96471.4|96446.4|37
1652165350000|2022-05-10 06:49:10|96474.4|96449.4|96469.6|96444.6|96483.2|96449.4|96468.2|96433.2|47
1652165360000|2022-05-10 06:49:20|96469.3|96444.3|96468.9|96443.9|96475.4|96450.4|96464.5|96439.5|44
1652165370000|2022-05-10 06:49:30|96469.4|96444.4|96471.1|96446.1|96472.4|96447.4|96468.2|96443.2|44
1652165380000|2022-05-10 06:49:40|96471.7|96446.7|96492.6|96467.6|96494.6|96469.6|96471.7|96446.7|55
1652165390000|2022-05-10 06:49:50|96492.9|96467.9|96486.8|96461.8|96492.9|96467.9|96486.2|96461.2|30
1652165400000|2022-05-10 06:50:00|96487.5|96462.5|96489.1|96464.1|96489.5|96464.5|96485.7|96460.7|35
1652165410000|2022-05-10 06:50:10|96489|96464|96497.8|96472.8|96500.3|96475.3|96488.8|96463.8|42
1652165420000|2022-05-10 06:50:20|96498.6|96473.6|96494.4|96469.4|96502.1|96477.1|96492.1|96467.1|51
1652165430000|2022-05-10 06:50:30|96494.2|96469.2|96510.6|96485.6|96528.2|96491|96492.4|96461.8|48
1652165440000|2022-05-10 06:50:40|96510.3|96485.3|96510.2|96485.2|96510.6|96485.6|96508|96483|32
1652165450000|2022-05-10 06:50:50|96510|96485|96516.7|96491.7|96534.6|96500.2|96508.8|96477.2|55
1652165460000|2022-05-10 06:51:00|96516.6|96491.6|96521.7|96496.7|96527.1|96502.1|96511.3|96486.3|53
1652165470000|2022-05-10 06:51:10|96521.8|96496.8|96524.8|96499.8|96524.8|96499.8|96520.6|96495.6|36
1652165480000|2022-05-10 06:51:20|96524.4|96499.4|96524.2|96499.2|96536.9|96502.2|96521.3|96486|51
1652165490000|2022-05-10 06:51:30|96523.9|96498.9|96511.9|96486.9|96523.9|96498.9|96508.6|96483.6|48
1652165500000|2022-05-10 06:51:40|96512|96487|96518.1|96493.1|96518.7|96493.7|96511.7|96486.7|36
1652165510000|2022-05-10 06:51:50|96517.6|96492.6|96525.6|96500.6|96527|96502|96517.6|96492.6|43
1652165520000|2022-05-10 06:52:00|96526.8|96501.8|96524.5|96499.5|96526.8|96501.8|96522.4|96497.4|38
1652165530000|2022-05-10 06:52:10|96524.3|96499.3|96531|96506|96550.2|96513.3|96520.8|96494.6|53
1652165540000|2022-05-10 06:52:20|96530.7|96505.7|96530.2|96505.2|96533.4|96508.4|96525.7|96500.7|58
1652165550000|2022-05-10 06:52:30|96528.6|96503.6|96526.9|96501.9|96542.8|96506.2|96520.7|96488.2|61
1652165560000|2022-05-10 06:52:40|96526.7|96501.7|96521.5|96496.5|96539.7|96503.1|96518.1|96486.9|63
1652165570000|2022-05-10 06:52:50|96521.3|96496.3|96472|96447|96523.7|96498.7|96472|96436.1|69
1652165580000|2022-05-10 06:53:00|96472.4|96447.4|96477.3|96452.3|96481.8|96456.8|96467.7|96442.7|60
1652165590000|2022-05-10 06:53:10|96477.7|96452.7|96479.3|96429.3|96483.2|96453|96462.5|96427.3|61
1652165600000|2022-05-10 06:53:20|96478.5|96428.5|96467|96442|96478.5|96444.4|96461.6|96427.8|63
1652165610000|2022-05-10 06:53:30|96464.3|96439.3|96468.7|96443.7|96471.8|96446.8|96457.2|96432.2|61
1652165620000|2022-05-10 06:53:40|96469.1|96444.1|96467.1|96442.1|96473.4|96448.4|96464.6|96439.6|60
1652165630000|2022-05-10 06:53:50|96466.8|96441.8|96457.8|96432.8|96467.6|96442.6|96457.8|96432.8|46
1652165640000|2022-05-10 06:54:00|96458.5|96433.5|96482.5|96457.5|96482.5|96457.5|96458.5|96433.5|54
1652165650000|2022-05-10 06:54:10|96482.2|96457.2|96480.7|96455.7|96497.3|96462.9|96480.7|96447.3|47
1652165660000|2022-05-10 06:54:20|96480.2|96455.2|96479.6|96454.6|96480.3|96455.3|96478|96453|34
1652165670000|2022-05-10 06:54:30|96481.9|96456.9|96478.6|96453.6|96485.4|96460.4|96476.8|96451.8|45
1652165680000|2022-05-10 06:54:40|96482.5|96457.5|96487.8|96462.8|96492.2|96467.2|96479.3|96454.3|45
1652165690000|2022-05-10 06:54:50|96485.3|96460.3|96489|96464|96489.7|96464.7|96485.3|96460.3|34
1652165700000|2022-05-10 06:55:00|96488.3|96463.3|96494.9|96469.9|96501.7|96469.9|96480.8|96449|68
1652165710000|2022-05-10 06:55:10|96495.1|96470.1|96487.8|96462.8|96519.6|96478|96482.9|96446|69
1652165720000|2022-05-10 06:55:20|96489.6|96464.6|96484.8|96459.8|96499.7|96465.4|96483.3|96445.7|52
1652165730000|2022-05-10 06:55:30|96484.2|96459.2|96497.1|96447.1|96510|96469.8|96483.4|96447.1|63
1652165740000|2022-05-10 06:55:40|96496.2|96446.2|96511|96486|96526.4|96486|96477.1|96440.3|65
1652165750000|2022-05-10 06:55:50|96509.4|96484.4|96514.3|96489.3|96523.5|96490.4|96507.6|96473.5|46
1652165760000|2022-05-10 06:56:00|96512.3|96487.3|96524.2|96499.2|96546.7|96502.9|96512.3|96484.7|64
1652165770000|2022-05-10 06:56:10|96524.7|96499.7|96517.5|96492.5|96538.9|96501.4|96515.9|96484.1|69
1652165780000|2022-05-10 06:56:20|96512.2|96487.2|96513.3|96488.3|96515.8|96490.8|96504|96479|60
1652165790000|2022-05-10 06:56:30|96514.7|96489.7|96534.9|96484.9|96538.2|96499.3|96512.9|96475.5|51
1652165800000|2022-05-10 06:56:40|96536.6|96486.6|96525.8|96500.8|96551.4|96510.7|96525.2|96485|58
1652165810000|2022-05-10 06:56:50|96527.1|96502.1|96515.4|96490.4|96533.3|96505.8|96515.1|96483.3|58
1652165820000|2022-05-10 06:57:00|96518.1|96493.1|96530.1|96505.1|96530.4|96505.4|96518.1|96493.1|63
1652165830000|2022-05-10 06:57:10|96528.8|96503.8|96531|96506|96532.4|96507.4|96526.7|96501.7|41
1652165840000|2022-05-10 06:57:20|96529.9|96504.9|96535.7|96510.7|96543.5|96518.5|96528.2|96503.2|54
1652165850000|2022-05-10 06:57:30|96535|96510|96532.8|96507.8|96546.9|96510|96523.9|96490.1|64
1652165860000|2022-05-10 06:57:40|96534.4|96509.4|96517|96492|96548.5|96523.5|96517|96490.3|71
1652165870000|2022-05-10 06:57:50|96519.6|96469.6|96494.2|96469.2|96520.8|96487.8|96491.1|96455|63
1652165880000|2022-05-10 06:58:00|96494.1|96469.1|96505.7|96480.7|96514.2|96483.9|96493.9|96464.2|56
1652165890000|2022-05-10 06:58:10|96508.8|96483.8|96508.1|96458.1|96513.8|96488.8|96501.1|96458.1|51
1652165900000|2022-05-10 06:58:20|96507|96457|96477.2|96452.2|96514.1|96478.3|96477.2|96452.2|66
1652165910000|2022-05-10 06:58:30|96477.4|96452.4|96491.2|96466.2|96502.6|96468.4|96476.8|96451.8|70
1652165920000|2022-05-10 06:58:40|96491.1|96466.1|96487.7|96462.7|96491.4|96466.4|96486.4|96461.4|47
1652165930000|2022-05-10 06:58:50|96487.4|96462.4|96486.3|96461.3|96489.9|96464.9|96484.6|96459.6|33
1652165940000|2022-05-10 06:59:00|96484.5|96459.5|96486.8|96461.8|96489.7|96464.7|96483.4|96458.4|45
1652165950000|2022-05-10 06:59:10|96486.3|96461.3|96486.8|96461.8|96489.4|96464.4|96478.4|96453.4|43
1652165960000|2022-05-10 06:59:20|96487.2|96462.2|96490.1|96465.1|96491.8|96466.8|96472.5|96447.5|65
1652165970000|2022-05-10 06:59:30|96489.9|96464.9|96491.7|96466.7|96493.9|96468.9|96488.4|96463.4|65
1652165980000|2022-05-10 06:59:40|96492|96467|96498.2|96473.2|96507.7|96482.7|96490.9|96465.9|55
1652165990000|2022-05-10 06:59:50|96498.3|96473.3|96510.7|96485.7|96512.9|96487.9|96492.8|96467.8|77
1652166000000|2022-05-10 07:00:00|96512.5|96487.5|96447.3|96422.3|96513.6|96488.6|96442|96404.9|76
1652166010000|2022-05-10 07:00:10|96445.2|96420.2|96467.1|96442.1|96476.1|96442.3|96434.5|96402.1|71
1652166020000|2022-05-10 07:00:20|96465.9|96440.9|96475|96450|96496.5|96460.1|96465.4|96440.4|66
1652166030000|2022-05-10 07:00:30|96473.6|96448.6|96469|96444|96476|96451|96468.3|96443.3|60
1652166040000|2022-05-10 07:00:40|96469.2|96444.2|96464.1|96439.1|96470.9|96445.9|96462.9|96437.9|67
1652166050000|2022-05-10 07:00:50|96464.3|96439.3|96464.7|96439.7|96466.3|96441.3|96456.1|96431.1|69
1652166060000|2022-05-10 07:01:00|96466.5|96441.5|96481.7|96456.7|96487|96462|96465.6|96440.6|51
1652166070000|2022-05-10 07:01:10|96476.6|96451.6|96494.5|96469.5|96496.6|96471.6|96476.6|96445.3|72
1652166080000|2022-05-10 07:01:20|96494.4|96469.4|96498.1|96473.1|96523.4|96488.3|96493.1|96468.1|65
1652166090000|2022-05-10 07:01:30|96498|96473|96507.8|96482.8|96508.9|96483.9|96492.8|96467.8|59
1652166100000|2022-05-10 07:01:40|96507.5|96482.5|96530.9|96505.9|96537.8|96512.8|96507|96482|65
1652166110000|2022-05-10 07:01:50|96531.6|96506.6|96528.1|96503.1|96532|96507|96526.5|96501.5|52
1652166120000|2022-05-10 07:02:00|96528.2|96503.2|96541.9|96516.9|96545.9|96520.9|96527.4|96502.4|68
1652166130000|2022-05-10 07:02:10|96540.8|96515.8|96549.8|96524.8|96551.5|96526.5|96540.5|96515.5|63
1652166140000|2022-05-10 07:02:20|96550.4|96525.4|96551.9|96526.9|96557.3|96532.3|96546.7|96521.7|62
1652166150000|2022-05-10 07:02:30|96556.7|96531.7|96556.2|96531.2|96563.6|96538.6|96553.5|96528.5|54
1652166160000|2022-05-10 07:02:40|96555.9|96530.9|96557.4|96532.4|96561.9|96536.9|96553.8|96528.8|46
1652166170000|2022-05-10 07:02:50|96555.8|96530.8|96546.6|96521.6|96555.8|96530.8|96540.3|96515.3|69
1652166180000|2022-05-10 07:03:00|96547.2|96522.2|96542.2|96517.2|96553.5|96528.5|96542.2|96517.2|70
1652166190000|2022-05-10 07:03:10|96546.9|96521.9|96533.2|96483.2|96551.4|96521.9|96522.9|96483.2|75
1652166200000|2022-05-10 07:03:20|96535.9|96485.9|96506.3|96481.3|96536.4|96501.6|96502.5|96464.4|71
1652166210000|2022-05-10 07:03:30|96506.5|96481.5|96519|96494|96528.8|96494|96504.1|96465.3|69
1652166220000|2022-05-10 07:03:40|96521.1|96496.1|96552.6|96527.6|96560|96535|96519|96494|70
1652166230000|2022-05-10 07:03:50|96554.5|96529.5|96561.3|96536.3|96565.6|96536.8|96538.4|96513.4|71
1652166240000|2022-05-10 07:04:00|96562.2|96537.2|96569.1|96544.1|96578.8|96547.8|96555.4|96517.6|72
1652166250000|2022-05-10 07:04:10|96571.5|96546.5|96552|96527|96581.3|96546.5|96551.9|96525.3|65
1652166260000|2022-05-10 07:04:20|96552.1|96527.1|96552.1|96527.1|96557.7|96532.7|96549.6|96524.6|53
1652166270000|2022-05-10 07:04:30|96551.9|96526.9|96553.2|96528.2|96554|96529|96548.7|96523.7|52
1652166280000|2022-05-10 07:04:40|96553.9|96528.9|96551.8|96501.8|96553.9|96528.9|96538.3|96500.9|41
1652166290000|2022-05-10 07:04:50|96552|96502|96540.3|96515.3|96552|96521|96536.4|96501.8|65
1652166300000|2022-05-10 07:05:00|96542.6|96517.6|96514|96489|96542.7|96517.6|96514|96477.4|70
1652166310000|2022-05-10 07:05:10|96514.6|96489.6|96502|96477|96528.6|96497.1|96502|96475.1|67
1652166320000|2022-05-10 07:05:20|96499.9|96474.9|96501.8|96476.8|96517.2|96483.8|96496.1|96460.6|66
1652166330000|2022-05-10 07:05:30|96501.6|96476.6|96495.7|96470.7|96507.8|96482.8|96493.5|96468.5|64
1652166340000|2022-05-10 07:05:40|96494.8|96469.8|96495.1|96470.1|96499.3|96474.3|96490.1|96465.1|46
1652166350000|2022-05-10 07:05:50|96495.8|96470.8|96469.2|96444.2|96498.3|96473.3|96464.4|96433.6|66
1652166360000|2022-05-10 07:06:00|96469.1|96444.1|96479.9|96454.9|96482.9|96457.9|96467.6|96442.6|63
1652166370000|2022-05-10 07:06:10|96479.5|96454.5|96481.9|96456.9|96492.5|96467.5|96479.2|96454.2|68
1652166380000|2022-05-10 07:06:20|96482.1|96457.1|96511.1|96486.1|96523|96486.2|96482.1|96457.1|71
1652166390000|2022-05-10 07:06:30|96510.6|96485.6|96505.2|96480.2|96523.9|96491.5|96502.2|96466.6|59
1652166400000|2022-05-10 07:06:40|96505|96480|96531.8|96481.8|96532|96488.6|96505|96475.1|65
1652166410000|2022-05-10 07:06:50|96532.9|96482.9|96512.1|96487.1|96533.2|96495.8|96503.3|96478.3|68
1652166420000|2022-05-10 07:07:00|96512.4|96487.4|96505.8|96480.8|96522.1|96497.1|96505.8|96480.8|62
1652166430000|2022-05-10 07:07:10|96505.9|96480.9|96503.1|96453.1|96516.8|96483.1|96491.6|96453.1|69
1652166440000|2022-05-10 07:07:20|96489.9|96464.9|96488.4|96463.4|96512.9|96477.9|96485|96460|71
1652166450000|2022-05-10 07:07:30|96488.3|96463.3|96466.7|96441.7|96492|96467|96462.8|96437.8|72
1652166460000|2022-05-10 07:07:40|96469.4|96444.4|96466.5|96441.5|96480.7|96448|96457.6|96430.7|67
1652166470000|2022-05-10 07:07:50|96466.6|96441.6|96460.3|96435.3|96482.8|96450.5|96460.3|96432.8|58
1652166480000|2022-05-10 07:08:00|96466.3|96441.3|96491.4|96466.4|96491.4|96466.4|96466.3|96437.2|58
1652166490000|2022-05-10 07:08:10|96485.4|96460.4|96470.1|96445.1|96485.6|96460.6|96467.4|96430.5|70
1652166500000|2022-05-10 07:08:20|96471.7|96446.7|96473.3|96448.3|96490.2|96457|96468.5|96424.5|71
1652166510000|2022-05-10 07:08:30|96473.2|96448.2|96480|96455|96494.7|96457.5|96473.2|96439.2|68
1652166520000|2022-05-10 07:08:40|96479.3|96454.3|96515.3|96490.3|96522.9|96490.7|96479.3|96443.8|77
1652166530000|2022-05-10 07:08:50|96515.4|96490.4|96618.4|96568.4|96619.4|96582.4|96513.7|96488.7|75
1652166540000|2022-05-10 07:09:00|96621.6|96571.6|96603.1|96578.1|96642.2|96593.7|96601|96562.8|67
1652166550000|2022-05-10 07:09:10|96601.6|96576.6|96610.2|96585.2|96613.9|96586.8|96601.4|96563.9|60
1652166560000|2022-05-10 07:09:20|96611.4|96586.4|96617.2|96592.2|96641.3|96603.6|96611.4|96576.7|64
1652166570000|2022-05-10 07:09:30|96617.4|96592.4|96631.8|96606.8|96634.1|96609.1|96615.7|96590.7|64
1652166580000|2022-05-10 07:09:40|96633.6|96608.6|96674.4|96649.4|96693.7|96650.8|96629.7|96598|68
1652166590000|2022-05-10 07:09:50|96673.6|96648.6|96671.4|96621.4|96690.9|96655.8|96662|96619.6|70
1652166600000|2022-05-10 07:10:00|96669.4|96619.4|96662.3|96637.3|96675.9|96640.4|96656.7|96619.4|70
1652166610000|2022-05-10 07:10:10|96662.8|96637.8|96653.5|96628.5|96676.6|96639.7|96653|96615.3|64
1652166620000|2022-05-10 07:10:20|96653|96628|96658.6|96633.6|96671.3|96633.6|96652.6|96611.1|59
1652166630000|2022-05-10 07:10:30|96659|96634|96671.2|96646.2|96673.6|96648.6|96658.7|96622.5|64
1652166640000|2022-05-10 07:10:40|96671.6|96646.6|96664.9|96639.9|96682.3|96648.1|96664.6|96631.1|67
1652166650000|2022-05-10 07:10:50|96665.5|96640.5|96674.9|96649.9|96704.2|96668.6|96664.7|96634.4|74
1652166660000|2022-05-10 07:11:00|96675.1|96650.1|96657.5|96632.5|96684.5|96650.1|96655.7|96618.5|73
1652166670000|2022-05-10 07:11:10|96657.9|96632.9|96662.2|96637.2|96673.4|96640.3|96653.7|96622.3|65
1652166680000|2022-05-10 07:11:20|96661.4|96636.4|96655.3|96630.3|96671.8|96638.1|96653.8|96613|71
1652166690000|2022-05-10 07:11:30|96655.6|96630.6|96649.5|96624.5|96664.4|96631.4|96638.5|96599.4|73
1652166700000|2022-05-10 07:11:40|96659.3|96609.3|96657.8|96632.8|96673.3|96632.8|96638.4|96602.7|67
1652166710000|2022-05-10 07:11:50|96654.3|96629.3|96722.3|96672.3|96748.6|96698.6|96652.6|96611.9|79
1652166720000|2022-05-10 07:12:00|96719.7|96669.7|96717.7|96692.7|96733.7|96698|96713.2|96669.7|65
1652166730000|2022-05-10 07:12:10|96717.6|96692.6|96716.2|96691.2|96741.1|96701.8|96712.6|96677.8|66
1652166740000|2022-05-10 07:12:20|96717|96692|96706.5|96681.5|96718.1|96693.1|96701.6|96676.6|54
1652166750000|2022-05-10 07:12:30|96706.8|96681.8|96706.2|96681.2|96710.6|96685.6|96702|96677|60
1652166760000|2022-05-10 07:12:40|96706.5|96681.5|96704.7|96679.7|96725.7|96687.4|96703.4|96666.4|66
1652166770000|2022-05-10 07:12:50|96704.8|96679.8|96707.4|96682.4|96722.9|96690.1|96704.3|96670|56
1652166780000|2022-05-10 07:13:00|96707.9|96682.9|96716.5|96691.5|96735|96698.5|96704.6|96677.4|64
1652166790000|2022-05-10 07:13:10|96716.1|96691.1|96709.9|96684.9|96731.3|96691.4|96709|96676.2|47
1652166800000|2022-05-10 07:13:20|96710.4|96685.4|96712.1|96687.1|96720.5|96690.4|96704.2|96669.2|63
1652166810000|2022-05-10 07:13:30|96712.3|96687.3|96709.2|96684.2|96714|96689|96708|96683|51
1652166820000|2022-05-10 07:13:40|96709.3|96684.3|96710.1|96685.1|96721.7|96689.1|96704.5|96670.7|59
1652166830000|2022-05-10 07:13:50|96712.8|96687.8|96710.5|96685.5|96715.6|96690.6|96709.1|96684.1|60
1652166840000|2022-05-10 07:14:00|96710.3|96685.3|96715.4|96665.4|96715.4|96685.9|96688.8|96653.9|64
1652166850000|2022-05-10 07:14:10|96702.1|96677.1|96725|96700|96739.8|96706.1|96697.8|96661.8|71
1652166860000|2022-05-10 07:14:20|96724.7|96699.7|96691.5|96666.5|96732.8|96700.2|96689.6|96657.7|69
1652166870000|2022-05-10 07:14:30|96691.9|96666.9|96680.1|96655.1|96694.6|96666.9|96677.7|96640.7|59
1652166880000|2022-05-10 07:14:40|96681.6|96656.6|96682.7|96657.7|96682.7|96657.7|96676.3|96651.3|51
1652166890000|2022-05-10 07:14:50|96683|96658|96644.4|96619.4|96683|96658|96638.8|96602.9|68
1652166900000|2022-05-10 07:15:00|96656.1|96606.1|96638.3|96613.3|96656.1|96620.3|96631.2|96590.7|76
1652166910000|2022-05-10 07:15:10|96639.3|96614.3|96619.7|96594.7|96639.3|96614.3|96619|96579.1|72
1652166920000|2022-05-10 07:15:20|96620|96595|96612.5|96587.5|96625|96600|96607.6|96582.6|70
1652166930000|2022-05-10 07:15:30|96611|96586|96582.2|96557.2|96611|96586|96580.9|96551.9|71
1652166940000|2022-05-10 07:15:40|96582.4|96557.4|96581.5|96556.5|96584.6|96559.6|96576.2|96551.2|68
1652166950000|2022-05-10 07:15:50|96581.6|96556.6|96597.1|96572.1|96600.8|96575.8|96581.6|96556.6|66
1652166960000|2022-05-10 07:16:00|96592.9|96567.9|96594.6|96569.6|96601|96576|96586.9|96549.2|58
1652166970000|2022-05-10 07:16:10|96594.9|96569.9|96603.1|96578.1|96605.4|96579.2|96589.7|96551.8|53
1652166980000|2022-05-10 07:16:20|96605.2|96580.2|96600.4|96575.4|96607.2|96582.2|96596.8|96571.8|65
1652166990000|2022-05-10 07:16:30|96599.2|96574.2|96599.9|96574.9|96603.2|96578.2|96595.6|96570.6|51
1652167000000|2022-05-10 07:16:40|96599.4|96574.4|96589.2|96564.2|96611|96586|96589|96564|64
1652167010000|2022-05-10 07:16:50|96588.9|96563.9|96593.9|96568.9|96599.1|96574.1|96581.1|96556.1|58
1652167020000|2022-05-10 07:17:00|96593.7|96568.7|96613.7|96588.7|96623.8|96592.6|96593.6|96557.1|65
1652167030000|2022-05-10 07:17:10|96614.2|96589.2|96612|96587|96624.3|96594|96609|96572.1|62
1652167040000|2022-05-10 07:17:20|96611.1|96586.1|96618.7|96593.7|96620.2|96595.2|96608.4|96583.4|62
1652167050000|2022-05-10 07:17:30|96619|96594|96609.5|96584.5|96619.6|96594.6|96606.7|96581.7|51
1652167060000|2022-05-10 07:17:40|96613.1|96588.1|96627.2|96602.2|96637.5|96603.1|96612.4|96578.8|67
1652167070000|2022-05-10 07:17:50|96626.8|96601.8|96618.3|96593.3|96638.6|96604.7|96616.7|96580.2|70
1652167080000|2022-05-10 07:18:00|96620.3|96595.3|96609.2|96584.2|96638.3|96599.8|96609.2|96567.5|70
1652167090000|2022-05-10 07:18:10|96613.8|96588.8|96622.2|96597.2|96630.5|96605.5|96605.4|96572|70
1652167100000|2022-05-10 07:18:20|96622.1|96597.1|96639.7|96614.7|96659.1|96619.9|96620.8|96588.9|70
1652167110000|2022-05-10 07:18:30|96638.9|96613.9|96696.2|96646.2|96696.2|96655|96638.9|96604.6|65
1652167120000|2022-05-10 07:18:40|96697.2|96647.2|96693.5|96668.5|96708.7|96673.7|96687.4|96646.6|66
1652167130000|2022-05-10 07:18:50|96694.2|96669.2|96744.9|96694.9|96751.6|96705.8|96693.2|96663.3|68
1652167140000|2022-05-10 07:19:00|96745|96695|96720.6|96695.6|96747.7|96710.4|96717.9|96679.1|71
1652167150000|2022-05-10 07:19:10|96721.5|96696.5|96722.3|96697.3|96728.4|96697.3|96710.6|96674|56
1652167160000|2022-05-10 07:19:20|96718.8|96693.8|96743|96718|96755|96720.5|96718.8|96693.8|68
1652167170000|2022-05-10 07:19:30|96743.5|96718.5|96761.1|96736.1|96776.3|96738.9|96735.9|96710.9|74
1652167180000|2022-05-10 07:19:40|96761.9|96736.9|96778.7|96753.7|96791.6|96754.3|96761.9|96728|68
1652167190000|2022-05-10 07:19:50|96778.9|96753.9|96788.7|96763.7|96805.5|96769.3|96774|96749|66
1652167200000|2022-05-10 07:20:00|96789.2|96764.2|96735.7|96710.7|96789.2|96764.2|96733.4|96695.6|66
1652167210000|2022-05-10 07:20:10|96736.3|96711.3|96742.4|96717.4|96765.4|96727.8|96734.4|96700.8|74
1652167220000|2022-05-10 07:20:20|96742.7|96717.7|96720.6|96695.6|96754.3|96717.7|96714.7|96678.2|72
1652167230000|2022-05-10 07:20:30|96721.3|96696.3|96728.2|96703.2|96737.2|96703.2|96718.3|96685.1|62
1652167240000|2022-05-10 07:20:40|96728|96703|96747.1|96697.1|96749|96714.5|96727.9|96690.7|45
1652167250000|2022-05-10 07:20:50|96734.4|96709.4|96739.6|96714.6|96750.4|96714.6|96732.9|96699.7|59
1652167260000|2022-05-10 07:21:00|96738.7|96713.7|96749.7|96699.7|96756.2|96714.6|96732.3|96693.3|62
1652167270000|2022-05-10 07:21:10|96750.3|96700.3|96734.7|96709.7|96750.5|96715.1|96727.1|96696.9|59
1652167280000|2022-05-10 07:21:20|96733.8|96708.8|96722.2|96697.2|96752.1|96720.4|96719.6|96685.4|57
1652167290000|2022-05-10 07:21:30|96723.4|96698.4|96729.7|96704.7|96732.1|96707.1|96720|96695|56
1652167300000|2022-05-10 07:21:40|96731.4|96706.4|96729.1|96704.1|96742.9|96708.9|96726.5|96692.5|57
1652167310000|2022-05-10 07:21:50|96729.5|96704.5|96724.9|96699.9|96730|96705|96724.1|96699.1|38
1652167320000|2022-05-10 07:22:00|96725|96700|96729.5|96704.5|96735.5|96708.9|96718.2|96681.2|53
1652167330000|2022-05-10 07:22:10|96732.3|96707.3|96731.1|96706.1|96749.3|96708.2|96723.4|96688.2|67
1652167340000|2022-05-10 07:22:20|96732.7|96707.7|96717.5|96667.5|96736.5|96707.7|96703.5|96660.9|70
1652167350000|2022-05-10 07:22:30|96717.7|96667.7|96694.9|96644.9|96719|96678.1|96682.8|96644.9|46
1652167360000|2022-05-10 07:22:40|96693.3|96643.3|96712.3|96662.3|96712.3|96673.5|96669.3|96621.5|72
1652167370000|2022-05-10 07:22:50|96710.6|96660.6|96694.6|96669.6|96710.6|96672.7|96685.4|96648.4|63
1652167380000|2022-05-10 07:23:00|96695.6|96670.6|96699.6|96674.6|96709.2|96675.6|96693.3|96652.4|53
1652167390000|2022-05-10 07:23:10|96696.9|96671.9|96687.4|96662.4|96705.4|96676.2|96682.4|96654.9|54
1652167400000|2022-05-10 07:23:20|96688.5|96663.5|96683.7|96658.7|96698.7|96663.5|96683.7|96646.6|36
1652167410000|2022-05-10 07:23:30|96684.6|96659.6|96673.6|96648.6|96699.3|96662.7|96672.5|96642.9|62
1652167420000|2022-05-10 07:23:40|96675.4|96650.4|96667.1|96642.1|96675.9|96650.9|96660.9|96635.9|66
1652167430000|2022-05-10 07:23:50|96666.9|96641.9|96671.8|96646.8|96671.8|96646.8|96666.9|96641.9|51
1652167440000|2022-05-10 07:24:00|96671.3|96646.3|96668|96643|96681.5|96656.5|96667.4|96642.4|57
1652167450000|2022-05-10 07:24:10|96667.7|96642.7|96672.7|96647.7|96673.5|96648.5|96666.4|96641.4|56
1652167460000|2022-05-10 07:24:20|96672.8|96647.8|96669.4|96644.4|96675.5|96650.5|96666.5|96641.5|52
1652167470000|2022-05-10 07:24:30|96668.1|96643.1|96659.6|96634.6|96672|96647|96655.4|96630.4|51
1652167480000|2022-05-10 07:24:40|96659.7|96634.7|96652.4|96627.4|96659.7|96634.7|96651.2|96626.2|59
1652167490000|2022-05-10 07:24:50|96650.6|96625.6|96571|96521|96654.5|96625.6|96558.8|96516|71
1652167500000|2022-05-10 07:25:00|96572.3|96522.3|96580.8|96530.8|96585.2|96555.3|96561.2|96522.3|66
1652167510000|2022-05-10 07:25:10|96577.6|96527.6|96567.8|96517.8|96577.6|96530.1|96548.8|96510.3|62
1652167520000|2022-05-10 07:25:20|96569|96519|96570.9|96520.9|96574.5|96532.8|96550.9|96510.4|66
1652167530000|2022-05-10 07:25:30|96572.4|96522.4|96575.5|96525.5|96576.6|96539.3|96560.1|96516.9|59
1652167540000|2022-05-10 07:25:40|96574.9|96524.9|96575.6|96525.6|96581.4|96544.1|96561.6|96522.6|67
1652167550000|2022-05-10 07:25:50|96576.2|96526.2|96564|96539|96576.4|96542.9|96557.7|96519.8|66
1652167560000|2022-05-10 07:26:00|96563.6|96538.6|96568.3|96543.3|96580.6|96544.6|96556.9|96517.4|63
1652167570000|2022-05-10 07:26:10|96568.4|96543.4|96587.2|96562.2|96605.4|96565.8|96567.5|96537.1|65
1652167580000|2022-05-10 07:26:20|96586.3|96561.3|96598.9|96548.9|96610.7|96568.8|96586.3|96545.8|59
1652167590000|2022-05-10 07:26:30|96599.1|96549.1|96591.4|96541.4|96609.9|96559.9|96577.4|96541.1|63
1652167600000|2022-05-10 07:26:40|96590.9|96540.9|96578.5|96553.5|96595.9|96559.4|96576.7|96540|57
1652167610000|2022-05-10 07:26:50|96578.6|96553.6|96569.9|96544.9|96590|96558.2|96569.9|96538|44
1652167620000|2022-05-10 07:27:00|96569.3|96544.3|96579.8|96529.8|96580.8|96544.3|96546|96513.6|75
1652167630000|2022-05-10 07:27:10|96579.4|96529.4|96581.7|96556.7|96588.5|96556.7|96558.3|96521.5|71
1652167640000|2022-05-10 07:27:20|96596.9|96546.9|96586.8|96561.8|96602.3|96564|96583|96543.7|61
1652167650000|2022-05-10 07:27:30|96587|96562|96601.3|96551.3|96604.6|96566.9|96583.5|96551.3|52
1652167660000|2022-05-10 07:27:40|96601.4|96551.4|96590.6|96565.6|96601.4|96568.8|96585.5|96548.6|47
1652167670000|2022-05-10 07:27:50|96589.3|96564.3|96617.5|96567.5|96617.5|96574.3|96589.3|96564.3|52
1652167680000|2022-05-10 07:28:00|96615.7|96565.7|96632.6|96582.6|96633.3|96595.4|96598.2|96561.7|68
1652167690000|2022-05-10 07:28:10|96632.5|96582.5|96626.3|96576.3|96634.3|96591.9|96610.6|96572.7|68
1652167700000|2022-05-10 07:28:20|96626.6|96576.6|96606.2|96581.2|96626.6|96585.5|96598.8|96561.8|55
1652167710000|2022-05-10 07:28:30|96606.7|96581.7|96607.4|96582.4|96610.8|96585.8|96606|96581|41
1652167720000|2022-05-10 07:28:40|96607.9|96582.9|96596.7|96571.7|96608.3|96583.3|96596|96571|42
1652167730000|2022-05-10 07:28:50|96593.6|96568.6|96591.7|96566.7|96595.4|96570.4|96589.7|96564.7|39
1652167740000|2022-05-10 07:29:00|96592.1|96567.1|96605.3|96580.3|96609.5|96584.5|96581.1|96556.1|67
1652167750000|2022-05-10 07:29:10|96605.2|96580.2|96607.2|96582.2|96609.5|96584.5|96604.6|96579.6|54
1652167760000|2022-05-10 07:29:20|96607.1|96582.1|96608.4|96583.4|96622.2|96584.8|96600.1|96572.2|59
1652167770000|2022-05-10 07:29:30|96609.2|96584.2|96626.4|96601.4|96639.2|96601.7|96608.5|96576.3|59
1652167780000|2022-05-10 07:29:40|96628.2|96603.2|96630.5|96605.5|96648.9|96608.1|96624.9|96589.7|53
1652167790000|2022-05-10 07:29:50|96630|96605|96633.3|96608.3|96640.2|96615.2|96629.7|96604.7|56
1652167800000|2022-05-10 07:30:00|96634|96609|96659|96634|96663.1|96635.4|96633.7|96608.7|63
1652167810000|2022-05-10 07:30:10|96657.9|96632.9|96654.1|96629.1|96678.5|96635.7|96648.3|96623.3|65
1652167820000|2022-05-10 07:30:20|96654.3|96629.3|96679|96654|96694.3|96662.9|96654.3|96629.3|73
1652167830000|2022-05-10 07:30:30|96679.1|96654.1|96706.9|96656.9|96707.4|96672.1|96679.1|96652.5|64
1652167840000|2022-05-10 07:30:40|96704.2|96654.2|96758.7|96708.7|96758.7|96716.9|96688.8|96650.1|76
1652167850000|2022-05-10 07:30:50|96759.1|96709.1|96741.2|96691.2|96761.6|96716.4|96717|96677|73
1652167860000|2022-05-10 07:31:00|96741.5|96691.5|96739.7|96714.7|96747.9|96716.9|96728.7|96689.6|66
1652167870000|2022-05-10 07:31:10|96740.1|96715.1|96748.7|96698.7|96754.6|96715.1|96730.2|96692.3|69
1652167880000|2022-05-10 07:31:20|96748.6|96698.6|96733.1|96683.1|96750.7|96706|96715.9|96669.3|74
1652167890000|2022-05-10 07:31:30|96732.5|96682.5|96720.7|96670.7|96734.9|96684.9|96703.2|96662.9|71
1652167900000|2022-05-10 07:31:40|96719.8|96669.8|96759.2|96709.2|96761.6|96714.6|96719.4|96669.4|70
1652167910000|2022-05-10 07:31:50|96753.7|96703.7|96779.9|96729.9|96793.4|96750.8|96742.9|96703.7|79
1652167920000|2022-05-10 07:32:00|96783.4|96733.4|96748.7|96723.7|96786.7|96736.7|96733.8|96692.4|75
1652167930000|2022-05-10 07:32:10|96759.9|96709.9|96735.3|96685.3|96763|96724.6|96728.9|96685.3|74
1652167940000|2022-05-10 07:32:20|96738.5|96688.5|96753.4|96703.4|96755.9|96719|96716|96678.7|69
1652167950000|2022-05-10 07:32:30|96754.2|96704.2|96763.3|96713.3|96763.3|96731.8|96747.8|96701.3|71
1652167960000|2022-05-10 07:32:40|96762.7|96712.7|96770.2|96720.2|96780.9|96735|96747.6|96712.7|72
1652167970000|2022-05-10 07:32:50|96772.6|96722.6|96757.9|96707.9|96774.5|96737|96742.9|96707|58
1652167980000|2022-05-10 07:33:00|96760|96710|96745.6|96720.6|96761.5|96720.6|96741.8|96701.7|65
1652167990000|2022-05-10 07:33:10|96745.7|96720.7|96754.8|96729.8|96757.8|96729.8|96745.3|96707.8|56
1652168000000|2022-05-10 07:33:20|96753.6|96728.6|96757|96732|96771.3|96736.3|96741.8|96716.8|67
1652168010000|2022-05-10 07:33:30|96756.4|96731.4|96765.7|96740.7|96777.6|96740.7|96754.6|96718.2|66
1652168020000|2022-05-10 07:33:40|96764.6|96739.6|96781.7|96756.7|96792.8|96758|96763.6|96727.9|69
1652168030000|2022-05-10 07:33:50|96781|96756|96751.1|96726.1|96793.6|96756.8|96746.6|96709.2|74
1652168040000|2022-05-10 07:34:00|96750.3|96725.3|96758.1|96733.1|96769.7|96733.8|96750.3|96718.9|69
1652168050000|2022-05-10 07:34:10|96757.5|96732.5|96778.9|96728.9|96778.9|96738.2|96754.9|96713.8|65
1652168060000|2022-05-10 07:34:20|96779.3|96729.3|96795.3|96770.3|96810|96772.5|96772.4|96728.9|77
1652168070000|2022-05-10 07:34:30|96797.2|96772.2|96804|96779|96813.1|96782.3|96784.7|96747.6|73
1652168080000|2022-05-10 07:34:40|96803.5|96778.5|96807.8|96757.8|96811.4|96778.5|96785.3|96750|72
1652168090000|2022-05-10 07:34:50|96808.9|96758.9|96893|96843|96904.2|96854.2|96808.9|96758.9|71
1652168100000|2022-05-10 07:35:00|96893.5|96843.5|96916.7|96866.7|96927.8|96877.8|96890.3|96840.3|69
1652168110000|2022-05-10 07:35:10|96917.1|96867.1|96907.3|96857.3|96920.7|96870.7|96906.1|96856.1|71
1652168120000|2022-05-10 07:35:20|96908.2|96858.2|96882.8|96857.8|96914.6|96873.4|96882.8|96852.2|66
1652168130000|2022-05-10 07:35:30|96879.3|96854.3|96840.9|96815.9|96882.9|96854.3|96833.7|96804.5|64
1652168140000|2022-05-10 07:35:40|96841.8|96816.8|96826.6|96801.6|96842.5|96817.5|96824.4|96799.4|65
1652168150000|2022-05-10 07:35:50|96826.3|96801.3|96817.2|96792.2|96826.9|96801.9|96817.2|96792.2|54
1652168160000|2022-05-10 07:36:00|96817.1|96792.1|96838.8|96813.8|96856.3|96818.3|96817.1|96792.1|66
1652168170000|2022-05-10 07:36:10|96840.7|96815.7|96832.3|96807.3|96842.2|96817.2|96832.3|96807.3|56
1652168180000|2022-05-10 07:36:20|96834|96809|96844.5|96819.5|96845|96820|96832.7|96807.7|56
1652168190000|2022-05-10 07:36:30|96844.6|96819.6|96820.1|96795.1|96844.6|96819.6|96815|96790|60
1652168200000|2022-05-10 07:36:40|96825.1|96800.1|96829.5|96804.5|96858.2|96826|96824.9|96799.9|73
1652168210000|2022-05-10 07:36:50|96829.7|96804.7|96847.2|96822.2|96855.9|96822.5|96825.5|96794.6|67
1652168220000|2022-05-10 07:37:00|96844.5|96819.5|96847.4|96822.4|96850.1|96825.1|96840.3|96815.3|60
1652168230000|2022-05-10 07:37:10|96846.3|96821.3|96847.1|96822.1|96866.4|96829.7|96845.5|96811.6|55
1652168240000|2022-05-10 07:37:20|96847.9|96822.9|96846.8|96821.8|96857.6|96832.6|96846.8|96821.8|50
1652168250000|2022-05-10 07:37:30|96844.8|96819.8|96834.4|96809.4|96844.8|96819.8|96831.7|96806.7|65
1652168260000|2022-05-10 07:37:40|96833.7|96808.7|96839.3|96814.3|96841.4|96816.4|96829.8|96804.8|64
1652168270000|2022-05-10 07:37:50|96838.6|96813.6|96852.3|96827.3|96853.5|96828.5|96837|96812|52
1652168280000|2022-05-10 07:38:00|96852.8|96827.8|96832.3|96807.3|96853.7|96828.7|96830.6|96805.6|64
1652168290000|2022-05-10 07:38:10|96832.6|96807.6|96827.3|96802.3|96832.6|96807.6|96819.7|96794.7|71
1652168300000|2022-05-10 07:38:20|96827.7|96802.7|96858.9|96808.9|96858.9|96819.2|96826.8|96801.8|60
1652168310000|2022-05-10 07:38:30|96842.6|96817.6|96847.3|96822.3|96847.4|96822.4|96841.1|96816.1|61
1652168320000|2022-05-10 07:38:40|96847.8|96822.8|96842.9|96817.9|96864.8|96826.5|96841.5|96814|69
1652168330000|2022-05-10 07:38:50|96842.6|96817.6|96829|96804|96846.1|96821.1|96826.7|96801.7|63
1652168340000|2022-05-10 07:39:00|96830.4|96805.4|96816.2|96791.2|96833.6|96805.4|96813.5|96783.6|74
1652168350000|2022-05-10 07:39:10|96816.6|96791.6|96819.6|96794.6|96837.4|96800.3|96815.4|96786.5|65
1652168360000|2022-05-10 07:39:20|96818.7|96793.7|96850.9|96825.9|96860|96826.3|96810.3|96774.3|74
1652168370000|2022-05-10 07:39:30|96850.2|96825.2|96864.1|96814.1|96865.1|96825.3|96837.8|96796.3|72
1652168380000|2022-05-10 07:39:40|96863.9|96813.9|96866|96816|96873.5|96840.5|96852.8|96813.7|66
1652168390000|2022-05-10 07:39:50|96866.4|96816.4|96877.5|96827.5|96890.3|96845.5|96854.7|96815.9|68
1652168400000|2022-05-10 07:40:00|96877.4|96827.4|96808.9|96783.9|96877.4|96832.6|96806.6|96771.2|76
1652168410000|2022-05-10 07:40:10|96810.3|96785.3|96806.2|96781.2|96813.8|96788.8|96804.2|96779.2|55
1652168420000|2022-05-10 07:40:20|96806.3|96781.3|96803.5|96778.5|96806.5|96781.5|96790.6|96765.6|59
1652168430000|2022-05-10 07:40:30|96801.6|96776.6|96787.5|96762.5|96804.1|96779.1|96775.5|96744|70
1652168440000|2022-05-10 07:40:40|96787.8|96762.8|96757.2|96732.2|96805.9|96767.6|96752.8|96727.8|76
1652168450000|2022-05-10 07:40:50|96756.9|96731.9|96738.5|96713.5|96761.3|96736|96738.5|96704.4|68
1652168460000|2022-05-10 07:41:00|96740.8|96715.8|96726.8|96701.8|96750.2|96725.2|96724.3|96699.3|63
1652168470000|2022-05-10 07:41:10|96726.2|96701.2|96730.7|96705.7|96730.7|96705.7|96717.5|96692.5|58
1652168480000|2022-05-10 07:41:20|96729.4|96704.4|96741|96716|96743.7|96718.7|96727.6|96702.6|69
1652168490000|2022-05-10 07:41:30|96740.2|96715.2|96770|96745|96785.2|96747.6|96737|96712|61
1652168500000|2022-05-10 07:41:40|96764.9|96739.9|96780.3|96755.3|96784|96759|96761|96736|77
1652168510000|2022-05-10 07:41:50|96780.6|96755.6|96809.3|96784.3|96820.1|96787|96778.1|96746.2|75
1652168520000|2022-05-10 07:42:00|96810|96785|96810.8|96785.8|96819.3|96785.8|96803.6|96766.7|50
1652168530000|2022-05-10 07:42:10|96812.7|96787.7|96819.8|96794.8|96833.5|96797|96812.7|96774.1|72
1652168540000|2022-05-10 07:42:20|96820.6|96795.6|96821.3|96796.3|96830.4|96805.4|96816.2|96791.2|57
1652168550000|2022-05-10 07:42:30|96822.1|96797.1|96816.5|96766.5|96824.8|96797.1|96797.9|96761.9|63
1652168560000|2022-05-10 07:42:40|96810.1|96760.1|96785.9|96760.9|96812.1|96767.9|96783.3|96744|61
1652168570000|2022-05-10 07:42:50|96786.1|96761.1|96851|96801|96851|96812.9|96785.7|96760.7|61
1652168580000|2022-05-10 07:43:00|96849.7|96799.7|96851.4|96801.4|96862.9|96826.4|96840|96799.7|65
1652168590000|2022-05-10 07:43:10|96849.8|96799.8|96859.9|96834.9|96867.7|96834.9|96843.9|96799.3|58
1652168600000|2022-05-10 07:43:20|96864.6|96839.6|96871.5|96846.5|96883.3|96855|96860.7|96827.4|70
1652168610000|2022-05-10 07:43:30|96871.6|96846.6|96847.8|96822.8|96876.3|96851.3|96843.9|96818.9|66
1652168620000|2022-05-10 07:43:40|96845.9|96820.9|96833.5|96808.5|96850|96822.2|96832.4|96799.2|60
1652168630000|2022-05-10 07:43:50|96833.6|96808.6|96841.4|96816.4|96852.5|96817.5|96831|96797.6|54
1652168640000|2022-05-10 07:44:00|96841.3|96816.3|96803.1|96778.1|96843.3|96818.3|96799.9|96761.8|68
1652168650000|2022-05-10 07:44:10|96802.1|96777.1|96797|96772|96812|96778.8|96796.5|96760.1|56
1652168660000|2022-05-10 07:44:20|96795.9|96770.9|96805|96780|96820.7|96786.6|96786.3|96756|73
1652168670000|2022-05-10 07:44:30|96807.6|96782.6|96824|96799|96834.8|96799.8|96804.3|96763.8|70
1652168680000|2022-05-10 07:44:40|96823.8|96798.8|96808|96783|96831.8|96798.8|96804.9|96766.7|64
1652168690000|2022-05-10 07:44:50|96815.8|96765.8|96806.9|96781.9|96815.8|96782.3|96798.1|96760.1|63
1652168700000|2022-05-10 07:45:00|96808.3|96783.3|96797.4|96772.4|96808.3|96783.3|96794.8|96769.8|54
1652168710000|2022-05-10 07:45:10|96797.2|96772.2|96805.8|96780.8|96806.4|96781.4|96794.9|96769.9|63
1652168720000|2022-05-10 07:45:20|96803.7|96778.7|96812.8|96787.8|96812.8|96787.8|96801.4|96776.4|61
1652168730000|2022-05-10 07:45:30|96811.8|96786.8|96816.4|96791.4|96817.3|96792.3|96807.2|96782.2|58
1652168740000|2022-05-10 07:45:40|96817.2|96792.2|96835.7|96785.7|96835.7|96801.6|96812.4|96785.7|59
1652168750000|2022-05-10 07:45:50|96834.7|96784.7|96811.9|96786.9|96835.2|96807.4|96806.1|96781.1|64
1652168760000|2022-05-10 07:46:00|96811.6|96786.6|96815.5|96790.5|96816.7|96791.7|96808.4|96783.4|60
1652168770000|2022-05-10 07:46:10|96814.6|96789.6|96815.2|96790.2|96818|96793|96809.4|96784.4|62
1652168780000|2022-05-10 07:46:20|96815.7|96790.7|96819.8|96794.8|96821.6|96796.6|96813.1|96788.1|48
1652168790000|2022-05-10 07:46:30|96819.4|96794.4|96829.4|96804.4|96830.4|96805.4|96818|96793|55
1652168800000|2022-05-10 07:46:40|96830.1|96805.1|96846|96821|96846|96821|96829.8|96804.8|63
1652168810000|2022-05-10 07:46:50|96846.7|96821.7|96843|96818|96854.1|96829.1|96840.5|96815.5|65
1652168820000|2022-05-10 07:47:00|96845.3|96820.3|96832.4|96807.4|96848.9|96823.9|96832.4|96807.4|74
1652168830000|2022-05-10 07:47:10|96825|96800|96824.6|96799.6|96828.7|96803.7|96819.8|96794.8|59
1652168840000|2022-05-10 07:47:20|96823.8|96798.8|96823.6|96798.6|96828.5|96803.5|96821.7|96796.7|62
1652168850000|2022-05-10 07:47:30|96822.4|96797.4|96828.9|96803.9|96829.1|96804.1|96821.4|96796.4|64
1652168860000|2022-05-10 07:47:40|96828.6|96803.6|96836.4|96811.4|96836.8|96811.8|96824.6|96799.6|63
1652168870000|2022-05-10 07:47:50|96836.1|96811.1|96837.5|96812.5|96842.6|96817.6|96828.2|96803.2|74
1652168880000|2022-05-10 07:48:00|96837|96812|96852.9|96827.9|96853.9|96828.9|96837|96812|65
1652168890000|2022-05-10 07:48:10|96853.2|96828.2|96865.7|96840.7|96887.3|96852.6|96852.3|96827.3|74
1652168900000|2022-05-10 07:48:20|96868.3|96843.3|96864.1|96839.1|96875.6|96847.2|96861.1|96825.6|64
1652168910000|2022-05-10 07:48:30|96864.5|96839.5|96895.5|96870.5|96895.5|96870.5|96862.8|96837.8|70
1652168920000|2022-05-10 07:48:40|96894.2|96869.2|96876|96851|96898.4|96873.4|96876|96836.9|75
1652168930000|2022-05-10 07:48:50|96874.5|96849.5|96887.7|96862.7|96889.1|96864.1|96874|96849|65
1652168940000|2022-05-10 07:49:00|96889|96864|96906|96881|96910.2|96885.2|96883.4|96858.4|73
1652168950000|2022-05-10 07:49:10|96905.1|96880.1|96904.8|96879.8|96911.7|96886.7|96898.3|96873.3|65
1652168960000|2022-05-10 07:49:20|96905.8|96880.8|96909.8|96884.8|96912.6|96887.6|96903.8|96878.8|72
1652168970000|2022-05-10 07:49:30|96910.5|96885.5|96909.8|96884.8|96913.2|96888.2|96908.2|96883.2|64
1652168980000|2022-05-10 07:49:40|96910.6|96885.6|96934.4|96909.4|96951|96921.3|96901.7|96876.7|71
1652168990000|2022-05-10 07:49:50|96935.2|96910.2|96913.5|96888.5|96950.5|96916.6|96911.8|96885.9|76
1652169000000|2022-05-10 07:50:00|96925.4|96875.4|96917|96892|96935.8|96895.8|96887.2|96850.1|74
1652169010000|2022-05-10 07:50:10|96932|96882|96911.3|96886.3|96932.6|96886.3|96901.9|96862.4|69
1652169020000|2022-05-10 07:50:20|96912.6|96887.6|96902.1|96877.1|96932.5|96892.3|96898.4|96873.4|70
1652169030000|2022-05-10 07:50:30|96902.4|96877.4|96935.4|96910.4|96949.9|96913.1|96896.4|96867|75
1652169040000|2022-05-10 07:50:40|96934|96909|96921.5|96896.5|96948.6|96911.6|96916.9|96880.6|73
1652169050000|2022-05-10 07:50:50|96921.3|96896.3|96900|96850|96944.5|96911.4|96895.8|96850|78
1652169060000|2022-05-10 07:51:00|96899.3|96849.3|96860.7|96835.7|96907|96857|96856.9|96821.3|75
1652169070000|2022-05-10 07:51:10|96861.3|96836.3|96870.2|96845.2|96873.4|96848.4|96857.4|96832.4|55
1652169080000|2022-05-10 07:51:20|96870|96845|96865.9|96840.9|96874.5|96846.6|96861.4|96824.5|71
1652169090000|2022-05-10 07:51:30|96865.5|96840.5|96852.2|96827.2|96874.8|96840.6|96852.2|96821|56
1652169100000|2022-05-10 07:51:40|96852.8|96827.8|96859.6|96834.6|96867.7|96842.7|96851.6|96826.6|65
1652169110000|2022-05-10 07:51:50|96859.4|96834.4|96861.8|96836.8|96876.5|96851.5|96859.2|96834.2|65
1652169120000|2022-05-10 07:52:00|96856.3|96831.3|96864.6|96839.6|96865.7|96840.7|96856.2|96831.2|65
1652169130000|2022-05-10 07:52:10|96861.6|96836.6|96868.8|96843.8|96872|96847|96859.9|96834.9|60
1652169140000|2022-05-10 07:52:20|96869.2|96844.2|96878.3|96853.3|96879.9|96854.9|96868.7|96843.7|51
1652169150000|2022-05-10 07:52:30|96880.1|96855.1|96876.6|96851.6|96883.9|96858.9|96864.8|96839.8|66
1652169160000|2022-05-10 07:52:40|96877|96852|96872.7|96847.7|96877|96852|96866.4|96841.4|61
1652169170000|2022-05-10 07:52:50|96874.1|96849.1|96876.9|96851.9|96883.3|96858.3|96872.5|96847.5|72
1652169180000|2022-05-10 07:53:00|96880.7|96855.7|96904.3|96879.3|96915.7|96890.7|96880.7|96855.7|75
1652169190000|2022-05-10 07:53:10|96900.3|96875.3|96902.4|96877.4|96910.7|96885.7|96899.1|96874.1|70
1652169200000|2022-05-10 07:53:20|96901.4|96876.4|96949.7|96924.7|96957.9|96924.7|96897.4|96872.4|73
1652169210000|2022-05-10 07:53:30|96950.4|96925.4|96964.7|96914.7|96971.9|96934.2|96950.4|96914.1|66
1652169220000|2022-05-10 07:53:40|96964|96914|96956|96931|96966.7|96933.5|96952.8|96913.5|45
1652169230000|2022-05-10 07:53:50|96968.3|96918.3|96971.8|96946.8|96990|96954.9|96947|96918.2|68
1652169240000|2022-05-10 07:54:00|96966|96941|97024.7|96974.7|97030.6|96992.5|96965.8|96940.8|77
1652169250000|2022-05-10 07:54:10|97024.6|96974.6|97023.9|96998.9|97031.9|96998.9|97012.3|96974.6|71
1652169260000|2022-05-10 07:54:20|97023.1|96998.1|97025.9|97000.9|97043|97006.4|97021|96985.3|67
1652169270000|2022-05-10 07:54:30|97026.3|97001.3|97028.9|96978.9|97038.6|97001.3|97014.4|96978.9|69
1652169280000|2022-05-10 07:54:40|97029.5|96979.5|97021.2|96996.2|97033.3|96998.4|97017|96978.8|68
1652169290000|2022-05-10 07:54:50|97021.5|96996.5|97070.6|97020.6|97072.8|97033.8|97021|96986.2|69
1652169300000|2022-05-10 07:55:00|97070.4|97020.4|97086|97061|97095.9|97062|97054.6|97014.5|74
1652169310000|2022-05-10 07:55:10|97085.2|97060.2|97104.4|97054.4|97107.5|97070.2|97082.4|97051.4|64
1652169320000|2022-05-10 07:55:20|97094.6|97069.6|97078.3|97053.3|97109.4|97072|97064.7|97039.7|70
1652169330000|2022-05-10 07:55:30|97078.2|97053.2|97077.2|97052.2|97083.2|97058.2|97075.1|97050.1|60
1652169340000|2022-05-10 07:55:40|97077.7|97052.7|97067.1|97042.1|97079.8|97053.3|97063.1|97028.1|60
1652169350000|2022-05-10 07:55:50|97069.6|97044.6|97018.1|96968.1|97069.6|97044.6|97004.1|96966.7|63
1652169360000|2022-05-10 07:56:00|97017.6|96967.6|96966.5|96941.5|97017.6|96979.8|96949.1|96913.3|76
1652169370000|2022-05-10 07:56:10|96965.3|96940.3|96956.4|96931.4|96971.8|96943.2|96953.6|96920.1|67
1652169380000|2022-05-10 07:56:20|96959.5|96934.5|96976.4|96951.4|96980.3|96951.4|96949.1|96924.1|69
1652169390000|2022-05-10 07:56:30|96977|96952|96973.7|96948.7|96978.8|96953.8|96970|96945|60
1652169400000|2022-05-10 07:56:40|96973.4|96948.4|96986.1|96961.1|96988.2|96963.2|96971.9|96946.9|56
1652169410000|2022-05-10 07:56:50|96986.3|96961.3|96979.4|96954.4|96988.8|96963.8|96978.1|96953.1|55
1652169420000|2022-05-10 07:57:00|96979.1|96954.1|96985.9|96960.9|96988.4|96963.4|96977.4|96952.4|59
1652169430000|2022-05-10 07:57:10|96985.6|96960.6|96971.9|96946.9|96985.6|96960.6|96970.2|96945.2|62
1652169440000|2022-05-10 07:57:20|96972.6|96947.6|96934.1|96884.1|96975.6|96950.6|96928.5|96883.6|62
1652169450000|2022-05-10 07:57:30|96934.3|96884.3|96929.8|96904.8|96935.2|96904.8|96920.2|96884.2|54
1652169460000|2022-05-10 07:57:40|96930.1|96905.1|96942.9|96917.9|96964.2|96934.1|96929.4|96898.8|70
1652169470000|2022-05-10 07:57:50|96943.1|96918.1|96948.4|96923.4|96964.6|96927.3|96942.2|96904.3|70
1652169480000|2022-05-10 07:58:00|96960.1|96910.1|96946.7|96921.7|96960.1|96922.5|96943.6|96902.2|50
1652169490000|2022-05-10 07:58:10|96946.1|96921.1|96935|96910|96948.5|96921.1|96929.1|96892.6|68
1652169500000|2022-05-10 07:58:20|96934.8|96909.8|96941.6|96916.6|96941.6|96916.6|96929.4|96904.4|65
1652169510000|2022-05-10 07:58:30|96942.8|96917.8|96972.9|96947.9|96972.9|96947.9|96942.8|96916.8|63
1652169520000|2022-05-10 07:58:40|96972.1|96947.1|96989.5|96964.5|96990.2|96965.2|96968.1|96943.1|59
1652169530000|2022-05-10 07:58:50|96990.5|96965.5|96999.3|96974.3|97009.8|96984.8|96983.9|96958.9|68
1652169540000|2022-05-10 07:59:00|97000.2|96975.2|96970.3|96945.3|97003.6|96978.6|96969.6|96943.2|66
1652169550000|2022-05-10 07:59:10|96970.4|96945.4|96949.5|96924.5|96971.9|96946.9|96949.5|96924.5|59
1652169560000|2022-05-10 07:59:20|96950.4|96925.4|96935.6|96910.6|96952|96927|96926.9|96899.7|65
1652169570000|2022-05-10 07:59:30|96938.3|96913.3|96965.5|96915.5|96972.1|96938.8|96936.2|96911.2|68
1652169580000|2022-05-10 07:59:40|96963.3|96913.3|96953|96928|96981.4|96943|96948.5|96911.9|73
1652169590000|2022-05-10 07:59:50|96953.3|96928.3|96991.9|96941.9|96996.1|96946.1|96952.4|96919.3|63
1652169600000|2022-05-10 08:00:00|96991.1|96941.1|96941.8|96916.8|96993.3|96943.3|96941.8|96916.8|76
1652169610000|2022-05-10 08:00:10|96942.6|96917.6|96953.3|96903.3|96960.2|96922.2|96919.3|96892.7|71
1652169620000|2022-05-10 08:00:20|96941.8|96916.8|96954.3|96929.3|96959.6|96932.6|96932.7|96892.5|73
1652169630000|2022-05-10 08:00:30|96953.7|96928.7|96945|96920|96959.3|96934.3|96944.1|96919.1|68
1652169640000|2022-05-10 08:00:40|96945.3|96920.3|96954.5|96929.5|96960.6|96935.6|96943|96918|55
1652169650000|2022-05-10 08:00:50|96954.3|96929.3|96953.5|96928.5|96956.2|96931.2|96950.5|96925.5|50
1652169660000|2022-05-10 08:01:00|96955.8|96930.8|96974.2|96949.2|96985.4|96956|96954.9|96929.9|64
1652169670000|2022-05-10 08:01:10|96973.5|96948.5|96959.9|96934.9|96995|96964.6|96959.5|96934.5|73
1652169680000|2022-05-10 08:01:20|96960.6|96935.6|96964.7|96939.7|96970.2|96945.2|96960.6|96935.6|50
1652169690000|2022-05-10 08:01:30|96963.6|96938.6|96913.8|96863.8|96964.8|96939.8|96899.1|96862.4|68
1652169700000|2022-05-10 08:01:40|96914|96864|96897.8|96872.8|96915.3|96877.7|96894.5|96860.5|63
1652169710000|2022-05-10 08:01:50|96897.6|96872.6|96894.6|96869.6|96909.9|96875.1|96890.8|96856.2|50
1652169720000|2022-05-10 08:02:00|96892.6|96867.6|96894.3|96869.3|96902.1|96877.1|96890.3|96865.3|63
1652169730000|2022-05-10 08:02:10|96894.1|96869.1|96885.1|96860.1|96895|96870|96883.7|96858.7|54
1652169740000|2022-05-10 08:02:20|96884.1|96859.1|96885.6|96860.6|96886.6|96861.6|96875.8|96850.8|63
1652169750000|2022-05-10 08:02:30|96884.5|96859.5|96895.8|96870.8|96900.4|96875.4|96883.6|96858.6|56
1652169760000|2022-05-10 08:02:40|96895.7|96870.7|96903.4|96878.4|96912.8|96887.8|96893.7|96868.7|58
1652169770000|2022-05-10 08:02:50|96904.1|96879.1|96906.8|96881.8|96922.4|96897.4|96904.1|96879.1|52
1652169780000|2022-05-10 08:03:00|96905.7|96880.7|96906.4|96881.4|96911.3|96886.3|96901.5|96876.5|60
1652169790000|2022-05-10 08:03:10|96906.2|96881.2|96878.6|96853.6|96906.6|96881.6|96878.6|96849.4|62
1652169800000|2022-05-10 08:03:20|96878.8|96853.8|96882.3|96857.3|96884.1|96859.1|96874.8|96849.8|62
1652169810000|2022-05-10 08:03:30|96882.6|96857.6|96869.5|96844.5|96882.8|96857.8|96868.2|96843.2|58
1652169820000|2022-05-10 08:03:40|96871|96846|96853.9|96828.9|96871|96846|96847.7|96822.7|62
1652169830000|2022-05-10 08:03:50|96852.6|96827.6|96857.3|96832.3|96878.3|96840.8|96852.6|96827.6|65
1652169840000|2022-05-10 08:04:00|96858|96833|96860.9|96835.9|96864.7|96839.7|96856.3|96831.3|57
1652169850000|2022-05-10 08:04:10|96863.5|96838.5|96856.6|96831.6|96871.9|96839.6|96850.7|96816.3|60
1652169860000|2022-05-10 08:04:20|96856.4|96831.4|96862.6|96837.6|96863.4|96838.4|96855.9|96830.9|45
1652169870000|2022-05-10 08:04:30|96862.8|96837.8|96865.8|96840.8|96872.1|96847.1|96860.1|96835.1|65
1652169880000|2022-05-10 08:04:40|96866|96841|96889.8|96864.8|96890.6|96865.6|96866|96841|66
1652169890000|2022-05-10 08:04:50|96889|96864|96898.4|96873.4|96906.6|96874|96880.6|96854.5|72
1652169900000|2022-05-10 08:05:00|96898.2|96873.2|96895.6|96870.6|96912.5|96881.4|96894.1|96851.5|66
1652169910000|2022-05-10 08:05:10|96898.2|96873.2|96935.8|96885.8|96939.3|96894.8|96898.2|96867.4|65
1652169920000|2022-05-10 08:05:20|96934.5|96884.5|96908|96883|96939.8|96905.8|96908|96870.1|72
1652169930000|2022-05-10 08:05:30|96909.8|96884.8|96911.7|96886.7|96925.7|96893.3|96908.3|96870.2|74
1652169940000|2022-05-10 08:05:40|96911.5|96886.5|96907.9|96882.9|96922.2|96892|96903|96864.7|71
1652169950000|2022-05-10 08:05:50|96907.7|96882.7|96904.7|96879.7|96911|96883.1|96898.8|96861|64
1652169960000|2022-05-10 08:06:00|96904.8|96879.8|96910.2|96885.2|96923|96890.7|96899|96870.2|62
1652169970000|2022-05-10 08:06:10|96914.1|96889.1|96901.2|96876.2|96919.5|96889.3|96901.2|96869.5|60
1652169980000|2022-05-10 08:06:20|96901.9|96876.9|96891.1|96866.1|96904.4|96879.4|96890.3|96865.3|59
1652169990000|2022-05-10 08:06:30|96891.4|96866.4|96891|96866|96895.1|96870.1|96880.6|96855.6|55
1652170000000|2022-05-10 08:06:40|96890|96865|96867.4|96842.4|96895.3|96870.3|96865.1|96827|69
1652170010000|2022-05-10 08:06:50|96868.4|96843.4|96828.4|96778.4|96868.4|96843.4|96812.1|96777.4|77
1652170020000|2022-05-10 08:07:00|96829.9|96779.9|96813.6|96788.6|96833.8|96794.4|96810.2|96777.7|57
1652170030000|2022-05-10 08:07:10|96813.7|96788.7|96834.9|96784.9|96837.6|96800|96813|96784.9|67
1652170040000|2022-05-10 08:07:20|96834.5|96784.5|96825.6|96775.6|96836.9|96798.3|96811.1|96774.6|55
1652170050000|2022-05-10 08:07:30|96826.7|96776.7|96816.1|96791.1|96835.6|96795.8|96809.3|96774.7|68
1652170060000|2022-05-10 08:07:40|96815.9|96790.9|96811.8|96786.8|96832.5|96795.3|96809.4|96782.5|65
1652170070000|2022-05-10 08:07:50|96812.2|96787.2|96804.7|96779.7|96830.4|96790.5|96802.6|96772.2|59
1652170080000|2022-05-10 08:08:00|96804.4|96779.4|96803|96778|96819.7|96784.1|96797.3|96766.1|59
1652170090000|2022-05-10 08:08:10|96802.8|96777.8|96777|96752|96816.9|96777.8|96774.9|96743.9|71
1652170100000|2022-05-10 08:08:20|96782.3|96757.3|96779.1|96754.1|96782.3|96757.3|96776.4|96751.4|49
1652170110000|2022-05-10 08:08:30|96779.2|96754.2|96792.2|96742.2|96803.4|96764.5|96778.8|96742.2|61
1652170120000|2022-05-10 08:08:40|96793.9|96743.9|96791.4|96766.4|96796.9|96766.4|96775.8|96740.1|60
1652170130000|2022-05-10 08:08:50|96789.7|96764.7|96819.5|96769.5|96824.6|96785.8|96788.1|96762.2|63
1652170140000|2022-05-10 08:09:00|96820.1|96770.1|96824.5|96799.5|96838.9|96808.8|96819.8|96769.8|58
1652170150000|2022-05-10 08:09:10|96824.1|96799.1|96823.9|96798.9|96837.7|96799.7|96816.4|96787.6|69
1652170160000|2022-05-10 08:09:20|96824|96799|96820.6|96795.6|96824.6|96799.6|96818.9|96793.9|52
1652170170000|2022-05-10 08:09:30|96820.4|96795.4|96814.7|96789.7|96821.2|96796.2|96812.3|96787.3|51
1652170180000|2022-05-10 08:09:40|96815.4|96790.4|96817.6|96792.6|96824.2|96799.2|96814.8|96789.8|54
1652170190000|2022-05-10 08:09:50|96817.2|96792.2|96816.2|96791.2|96819.3|96794.3|96814.4|96789.4|45
1652170200000|2022-05-10 08:10:00|96816.8|96791.8|96822.7|96797.7|96825.8|96800.8|96816.3|96791.3|57
1652170210000|2022-05-10 08:10:10|96822.6|96797.6|96826.6|96801.6|96827.5|96802.5|96822.4|96797.4|38
1652170220000|2022-05-10 08:10:20|96826.2|96801.2|96818.5|96793.5|96827.4|96802.4|96818.1|96793.1|29
1652170230000|2022-05-10 08:10:30|96814.9|96789.9|96824|96799|96825.3|96800.3|96808.9|96783.9|47
1652170240000|2022-05-10 08:10:40|96822|96797|96815.9|96790.9|96829.5|96804.5|96813.7|96778.8|66
1652170250000|2022-05-10 08:10:50|96817.3|96792.3|96838.1|96813.1|96848.4|96814.8|96815.8|96789.4|58
1652170260000|2022-05-10 08:11:00|96837.9|96812.9|96868|96818|96875|96834.8|96837.9|96812.9|58
1652170270000|2022-05-10 08:11:10|96868.7|96818.7|96866.8|96816.8|96872.4|96836.5|96848.9|96812.4|71
1652170280000|2022-05-10 08:11:20|96867.3|96817.3|96852.9|96827.9|96868.1|96828.3|96852.9|96813.2|52
1652170290000|2022-05-10 08:11:30|96851.7|96826.7|96845.2|96820.2|96859.2|96826.7|96842.7|96804.2|65
1652170300000|2022-05-10 08:11:40|96845.1|96820.1|96844.4|96819.4|96854.6|96823.5|96841.2|96804.6|54
1652170310000|2022-05-10 08:11:50|96844.2|96819.2|96846.2|96821.2|96846.4|96821.4|96839.2|96814.2|53
1652170320000|2022-05-10 08:12:00|96846.5|96821.5|96851.2|96826.2|96866.2|96829.9|96843.4|96806|70
1652170330000|2022-05-10 08:12:10|96851.8|96826.8|96848.1|96823.1|96853.3|96828.3|96842.9|96817.9|56
1652170340000|2022-05-10 08:12:20|96848.8|96823.8|96841.3|96816.3|96848.8|96823.8|96837.3|96812.3|66
1652170350000|2022-05-10 08:12:30|96844.2|96819.2|96812|96787|96850.1|96820.8|96812|96775.2|66
1652170360000|2022-05-10 08:12:40|96811.8|96786.8|96805.3|96780.3|96822.9|96790.5|96805.3|96768.8|59
1652170370000|2022-05-10 08:12:50|96805.4|96780.4|96809.8|96784.8|96812.5|96787.5|96805.4|96780.4|47
1652170380000|2022-05-10 08:13:00|96809.2|96784.2|96815.7|96790.7|96817|96792|96803.8|96778.8|65
1652170390000|2022-05-10 08:13:10|96815.9|96790.9|96827.2|96802.2|96840.6|96802.6|96814.9|96789.7|57
1652170400000|2022-05-10 08:13:20|96827.9|96802.9|96819|96794|96836.4|96803.1|96819|96782.8|33
1652170410000|2022-05-10 08:13:30|96820.1|96795.1|96825.9|96800.9|96827.9|96802.9|96820.1|96795.1|50
1652170420000|2022-05-10 08:13:40|96826.2|96801.2|96833.6|96808.6|96833.6|96808.6|96825.3|96800.3|48
1652170430000|2022-05-10 08:13:50|96833.4|96808.4|96857.9|96807.9|96858.8|96815.9|96833.2|96795.9|55
1652170440000|2022-05-10 08:14:00|96842.3|96817.3|96840.6|96815.6|96861.8|96823.4|96838.2|96807.8|55
1652170450000|2022-05-10 08:14:10|96841|96816|96787.3|96762.3|96845.8|96820.2|96786.8|96761.8|70
1652170460000|2022-05-10 08:14:20|96787.5|96762.5|96810.6|96785.6|96827.3|96788.6|96787.5|96762.5|54
1652170470000|2022-05-10 08:14:30|96810.9|96785.9|96848.7|96823.7|96863.8|96824.7|96807.9|96776.4|61
1652170480000|2022-05-10 08:14:40|96847.2|96822.2|96879.6|96854.6|96890.3|96854.6|96846.5|96806.6|56
1652170490000|2022-05-10 08:14:50|96878.1|96853.1|96863.3|96838.3|96881.7|96856.7|96861.2|96836.2|66
1652170500000|2022-05-10 08:15:00|96861|96836|96817.2|96792.2|96861.3|96836.3|96815.9|96790.9|69
1652170510000|2022-05-10 08:15:10|96816.9|96791.9|96812.1|96787.1|96819.8|96794.8|96810.7|96785.7|56
1652170520000|2022-05-10 08:15:20|96811.8|96786.8|96793.4|96768.4|96811.8|96786.8|96793.4|96768.4|59
1652170530000|2022-05-10 08:15:30|96796.3|96771.3|96776.3|96751.3|96796.3|96771.3|96776|96751|46
1652170540000|2022-05-10 08:15:40|96777.5|96752.5|96748.9|96723.9|96779.2|96754.2|96747.2|96722.2|69
1652170550000|2022-05-10 08:15:50|96750.7|96725.7|96759.8|96709.8|96759.8|96731.2|96743.9|96709.8|52
1652170560000|2022-05-10 08:16:00|96759.6|96709.6|96747.3|96722.3|96759.6|96724.9|96743.9|96709.6|62
1652170570000|2022-05-10 08:16:10|96747.6|96722.6|96750.8|96725.8|96750.8|96725.8|96747.2|96722.2|49
1652170580000|2022-05-10 08:16:20|96752.9|96727.9|96739|96714|96758.3|96728.3|96739|96708.3|37
1652170590000|2022-05-10 08:16:30|96741|96716|96733.8|96708.8|96747|96716.6|96733.2|96696.4|46
1652170600000|2022-05-10 08:16:40|96734.6|96709.6|96738.6|96713.6|96759.7|96719.2|96732.2|96693.1|59
1652170610000|2022-05-10 08:16:50|96737.9|96712.9|96763.3|96713.3|96771.7|96732.7|96736.5|96710.2|65
1652170620000|2022-05-10 08:17:00|96761.5|96711.5|96776.6|96751.6|96792.7|96752.5|96749.3|96711.3|60
1652170630000|2022-05-10 08:17:10|96777.1|96752.1|96783.9|96733.9|96799.4|96765.8|96777.1|96733.9|65
1652170640000|2022-05-10 08:17:20|96778.6|96728.6|96737.1|96712.1|96780.1|96742.4|96733.2|96708.2|71
1652170650000|2022-05-10 08:17:30|96737.8|96712.8|96721.1|96696.1|96747.8|96717.3|96719.9|96686.8|60
1652170660000|2022-05-10 08:17:40|96721.9|96696.9|96741.7|96691.7|96741.7|96704.9|96721.9|96685|66
1652170670000|2022-05-10 08:17:50|96741.8|96691.8|96729.1|96704.1|96743.9|96708.2|96726.5|96691.6|54
1652170680000|2022-05-10 08:18:00|96729.3|96704.3|96731|96706|96731.2|96706.2|96725.1|96700.1|37
1652170690000|2022-05-10 08:18:10|96731.6|96706.6|96727.7|96702.7|96740.9|96707.5|96725.2|96689.9|52
1652170700000|2022-05-10 08:18:20|96727.5|96702.5|96720.8|96695.8|96736.9|96702.8|96720.7|96686.9|41
1652170710000|2022-05-10 08:18:30|96721.7|96696.7|96718|96693|96724.2|96699.2|96712.4|96687.4|53
1652170720000|2022-05-10 08:18:40|96718.1|96693.1|96723.9|96698.9|96736.6|96698.9|96709.4|96682.8|51
1652170730000|2022-05-10 08:18:50|96723.8|96698.8|96722.2|96697.2|96726.3|96701.3|96716.1|96691.1|54
1652170740000|2022-05-10 08:19:00|96722.3|96697.3|96739.8|96714.8|96752.8|96717.9|96722.3|96690.3|49
1652170750000|2022-05-10 08:19:10|96739.9|96714.9|96737|96712|96743.1|96718.1|96737|96712|38
1652170760000|2022-05-10 08:19:20|96736.9|96711.9|96711.5|96686.5|96736.9|96711.9|96710.9|96685.9|53
1652170770000|2022-05-10 08:19:30|96710.7|96685.7|96705.1|96680.1|96722.7|96685.7|96700.9|96667.6|61
1652170780000|2022-05-10 08:19:40|96705.2|96680.2|96703.8|96678.8|96708.5|96683.5|96703.1|96678.1|39
1652170790000|2022-05-10 08:19:50|96703.6|96678.6|96715.5|96690.5|96718.9|96693.9|96702|96677|40
1652170800000|2022-05-10 08:20:00|96713.3|96688.3|96706.3|96681.3|96718.4|96691.8|96702.1|96664.5|55
1652170810000|2022-05-10 08:20:10|96720.3|96670.3|96718.3|96693.3|96729|96693.3|96697|96656.7|73
1652170820000|2022-05-10 08:20:20|96712.8|96687.8|96732.7|96707.7|96742.8|96712.1|96712.8|96687.7|59
1652170830000|2022-05-10 08:20:30|96732.5|96707.5|96728.1|96703.1|96748.2|96708.7|96727.9|96687.2|59
1652170840000|2022-05-10 08:20:40|96727.8|96702.8|96723.3|96698.3|96739.6|96704.5|96714.6|96680.3|66
1652170850000|2022-05-10 08:20:50|96723.9|96698.9|96723|96698|96741|96705|96719.1|96689.2|63
1652170860000|2022-05-10 08:21:00|96722.5|96697.5|96716.7|96691.7|96726.1|96701.1|96713.1|96688.1|68
1652170870000|2022-05-10 08:21:10|96716.3|96691.3|96720.6|96695.6|96721.5|96696.5|96714.7|96689.7|53
1652170880000|2022-05-10 08:21:20|96721|96696|96729.6|96704.6|96729.6|96704.6|96718|96693|50
1652170890000|2022-05-10 08:21:30|96729.2|96704.2|96730.4|96705.4|96742.7|96706.6|96724.1|96692.7|58
1652170900000|2022-05-10 08:21:40|96730.3|96705.3|96721|96696|96743.6|96705.3|96720.7|96690.2|49
1652170910000|2022-05-10 08:21:50|96720.6|96695.6|96723.9|96698.9|96726|96701|96720.6|96695.6|53
1652170920000|2022-05-10 08:22:00|96724.7|96699.7|96739|96714|96749.5|96715.5|96723.9|96698.9|65
1652170930000|2022-05-10 08:22:10|96738.9|96713.9|96742.4|96717.4|96742.8|96717.8|96738.7|96713.7|26
1652170940000|2022-05-10 08:22:20|96742.5|96717.5|96743.5|96718.5|96743.6|96718.6|96739.6|96714.6|33
1652170950000|2022-05-10 08:22:30|96747.1|96722.1|96740.9|96715.9|96748.2|96723.2|96735.9|96710.9|55
1652170960000|2022-05-10 08:22:40|96740.7|96715.7|96736.7|96711.7|96744.2|96719.2|96733.2|96708.2|45
1652170970000|2022-05-10 08:22:50|96737.6|96712.6|96743.5|96718.5|96744.9|96719.9|96732|96707|52
1652170980000|2022-05-10 08:23:00|96743.3|96718.3|96757.3|96707.3|96761|96719.2|96734.8|96704.5|65
1652170990000|2022-05-10 08:23:10|96756.5|96706.5|96739.2|96714.2|96757.8|96724.9|96737.8|96699.8|53
1652171000000|2022-05-10 08:23:20|96739.9|96714.9|96722.3|96697.3|96741.2|96716.2|96722.2|96697.2|64
1652171010000|2022-05-10 08:23:30|96721.6|96696.6|96737.3|96712.3|96737.8|96712.8|96713.5|96688.5|70
1652171020000|2022-05-10 08:23:40|96737.7|96712.7|96733.6|96708.6|96741.9|96716.9|96729.4|96704.4|60
1652171030000|2022-05-10 08:23:50|96733.7|96708.7|96718.5|96668.5|96733.9|96708.9|96715.3|96668.5|54
1652171040000|2022-05-10 08:24:00|96723.8|96673.8|96727.3|96702.3|96729.1|96704.1|96713.3|96673.8|50
1652171050000|2022-05-10 08:24:10|96726.7|96701.7|96731.5|96706.5|96734.3|96709.3|96726.7|96701.7|56
1652171060000|2022-05-10 08:24:20|96731.2|96706.2|96732.4|96707.4|96737.3|96709.5|96721.5|96685.4|59
1652171070000|2022-05-10 08:24:30|96732|96707|96735.9|96710.9|96747.3|96713.1|96730|96694.3|54
1652171080000|2022-05-10 08:24:40|96735.8|96710.8|96738.4|96713.4|96749.1|96714.8|96732.3|96697.3|63
1652171090000|2022-05-10 08:24:50|96737.6|96712.6|96738.6|96713.6|96742.8|96717.8|96730.7|96705.7|59
1652171100000|2022-05-10 08:25:00|96738.5|96713.5|96758.7|96733.7|96760.8|96735.8|96738.5|96713.5|63
1652171110000|2022-05-10 08:25:10|96758.1|96733.1|96766.3|96741.3|96766.3|96741.3|96755.6|96730.6|56
1652171120000|2022-05-10 08:25:20|96765.5|96740.5|96774.9|96749.9|96774.9|96749.9|96763.5|96738.5|41
1652171130000|2022-05-10 08:25:30|96775.2|96750.2|96783|96758|96792.6|96765.2|96773.7|96742.6|56
1652171140000|2022-05-10 08:25:40|96783.3|96758.3|96788|96763|96793.7|96768.7|96779.4|96754.4|54
1652171150000|2022-05-10 08:25:50|96783.6|96758.6|96795.4|96770.4|96796.8|96771.8|96782.9|96757.9|64
1652171160000|2022-05-10 08:26:00|96794.8|96769.8|96735|96710|96794.8|96769.8|96727.8|96698|63
1652171170000|2022-05-10 08:26:10|96734.6|96709.6|96744.9|96694.9|96747.1|96711.4|96717.5|96680|65
1652171180000|2022-05-10 08:26:20|96746.6|96696.6|96726.6|96676.6|96747.6|96710.1|96705.6|96667.5|77
1652171190000|2022-05-10 08:26:30|96732.3|96682.3|96697.9|96672.9|96732.7|96698.1|96697.3|96654.5|69
1652171200000|2022-05-10 08:26:40|96713.1|96663.1|96680.3|96655.3|96713.3|96673.5|96676.2|96637.9|65
1652171210000|2022-05-10 08:26:50|96680.8|96655.8|96675.4|96650.4|96680.8|96655.8|96674|96649|57
1652171220000|2022-05-10 08:27:00|96675|96650|96664.9|96639.9|96682.6|96657.6|96664|96639|65
1652171230000|2022-05-10 08:27:10|96664.4|96639.4|96655.3|96630.3|96667|96642|96652.7|96627.7|65
1652171240000|2022-05-10 08:27:20|96654.8|96629.8|96634.9|96609.9|96659.3|96634.3|96634.9|96609.9|59
1652171250000|2022-05-10 08:27:30|96632.3|96607.3|96692.9|96642.9|96694.5|96653.3|96628.7|96592.4|52
1652171260000|2022-05-10 08:27:40|96693.6|96643.6|96689.9|96664.9|96714.7|96676|96687.1|96643.6|65
1652171270000|2022-05-10 08:27:50|96693.3|96668.3|96653.7|96628.7|96705.8|96668.8|96641.4|96609.8|63
1652171280000|2022-05-10 08:28:00|96649.8|96624.8|96635.6|96610.6|96655.2|96630.2|96635.6|96610.6|53
1652171290000|2022-05-10 08:28:10|96635.2|96610.2|96656.9|96631.9|96657.8|96632.8|96634.4|96609.4|62
1652171300000|2022-05-10 08:28:20|96657.6|96632.6|96652.2|96627.2|96665|96640|96652.2|96627.2|50
1652171310000|2022-05-10 08:28:30|96650.5|96625.5|96630.1|96605.1|96654.7|96629.7|96628|96603|56
1652171320000|2022-05-10 08:28:40|96630|96605|96614.8|96589.8|96643.2|96612.1|96612.4|96587.4|55
1652171330000|2022-05-10 08:28:50|96609.5|96584.5|96594.8|96569.8|96613.8|96588.8|96592.2|96558.4|63
1652171340000|2022-05-10 08:29:00|96595.4|96570.4|96605|96580|96607.7|96582.7|96595.1|96570.1|58
1652171350000|2022-05-10 08:29:10|96604.6|96579.6|96609.8|96584.8|96623.2|96586.2|96603.6|96568.3|60
1652171360000|2022-05-10 08:29:20|96610.6|96585.6|96606.6|96556.6|96623.3|96585.6|96591|96552.9|52
1652171370000|2022-05-10 08:29:30|96604.2|96554.2|96604.1|96554.1|96604.2|96570|96577.1|96536.5|65
1652171380000|2022-05-10 08:29:40|96605|96555|96588.7|96563.7|96608.8|96566.9|96588.7|96552|48
1652171390000|2022-05-10 08:29:50|96588.1|96563.1|96622.9|96572.9|96622.9|96582.7|96588.1|96563.1|61
1652171400000|2022-05-10 08:30:00|96623|96573|96597.9|96572.9|96624.8|96580.3|96593.9|96568.9|64
1652171410000|2022-05-10 08:30:10|96599.4|96574.4|96591.7|96566.7|96601.2|96576.2|96588.1|96563.1|61
1652171420000|2022-05-10 08:30:20|96592|96567|96587.6|96562.6|96592.2|96567.2|96584.4|96559.4|61
1652171430000|2022-05-10 08:30:30|96588|96563|96575.6|96550.6|96591|96566|96575.6|96550.6|48
1652171440000|2022-05-10 08:30:40|96576.2|96551.2|96581.4|96556.4|96582.9|96557.9|96571.9|96546.9|53
1652171450000|2022-05-10 08:30:50|96581.6|96556.6|96575|96550|96582|96557|96574.1|96549.1|56
1652171460000|2022-05-10 08:31:00|96575.6|96550.6|96555.6|96530.6|96576.3|96551.3|96552.3|96527.3|58
1652171470000|2022-05-10 08:31:10|96555.2|96530.2|96559.6|96534.6|96560.9|96535.9|96554.6|96529.6|63
1652171480000|2022-05-10 08:31:20|96559.9|96534.9|96561|96536|96564.3|96539.3|96550.1|96525.1|59
1652171490000|2022-05-10 08:31:30|96560.8|96535.8|96567.6|96542.6|96578.9|96553.9|96560.2|96521.4|64
1652171500000|2022-05-10 08:31:40|96570.4|96545.4|96574.6|96549.6|96577.7|96552.7|96568.1|96543.1|50
1652171510000|2022-05-10 08:31:50|96575|96550|96573.9|96548.9|96577.5|96552.5|96567.5|96542.5|55
1652171520000|2022-05-10 08:32:00|96574.7|96549.7|96571.4|96546.4|96581.3|96556.3|96570.4|96545.4|60
1652171530000|2022-05-10 08:32:10|96573|96548|96585.2|96560.2|96597.5|96564.7|96567.4|96542.4|57
1652171540000|2022-05-10 08:32:20|96583.5|96558.5|96585.7|96560.7|96608.7|96570.7|96576.7|96549.1|65
1652171550000|2022-05-10 08:32:30|96587.1|96562.1|96606.1|96581.1|96615.7|96581.1|96585.5|96560.5|51
1652171560000|2022-05-10 08:32:40|96606.5|96581.5|96621.2|96571.2|96621.2|96585|96605.9|96571.2|44
1652171570000|2022-05-10 08:32:50|96620.9|96570.9|96605|96580|96622.8|96583.5|96604|96570.9|45
1652171580000|2022-05-10 08:33:00|96605.2|96580.2|96602.3|96577.3|96605.2|96580.2|96601|96576|40
1652171590000|2022-05-10 08:33:10|96602.4|96577.4|96605.2|96580.2|96606.3|96581.3|96602|96577|31
1652171600000|2022-05-10 08:33:20|96605|96580|96597.2|96572.2|96605.3|96580.3|96596.2|96571.2|47
1652171610000|2022-05-10 08:33:30|96597.7|96572.7|96584.4|96559.4|96598.8|96573.8|96573.4|96539.1|58
1652171620000|2022-05-10 08:33:40|96583.9|96558.9|96608.2|96583.2|96619.6|96585.8|96582.8|96550.8|67
1652171630000|2022-05-10 08:33:50|96607.8|96582.8|96619.6|96594.6|96633|96597.2|96607.8|96575.2|63
1652171640000|2022-05-10 08:34:00|96619.3|96594.3|96642|96592|96645.4|96604.7|96617.4|96578.3|67
1652171650000|2022-05-10 08:34:10|96641.5|96591.5|96604.5|96579.5|96641.5|96602.9|96603.1|96575.3|70
1652171660000|2022-05-10 08:34:20|96603.8|96578.8|96603.5|96578.5|96621.5|96583.1|96597.6|96563.8|62
1652171670000|2022-05-10 08:34:30|96603.6|96578.6|96607.7|96582.7|96625.2|96586.4|96600.2|96562.7|74
1652171680000|2022-05-10 08:34:40|96607.2|96582.2|96600.3|96575.3|96613.6|96585.4|96595.7|96560.1|63
1652171690000|2022-05-10 08:34:50|96602.2|96577.2|96612.4|96587.4|96627.1|96590|96602.2|96567.4|61
1652171700000|2022-05-10 08:35:00|96624.6|96574.6|96615|96590|96630.9|96595.3|96607.8|96574|59
1652171710000|2022-05-10 08:35:10|96614.6|96589.6|96613.1|96588.1|96629.7|96594.7|96609.5|96577.7|51
1652171720000|2022-05-10 08:35:20|96612|96587|96607.1|96582.1|96612.7|96587.7|96606.7|96581.7|45
1652171730000|2022-05-10 08:35:30|96607.2|96582.2|96602.8|96577.8|96607.8|96582.8|96595.5|96570.5|57
1652171740000|2022-05-10 08:35:40|96603.1|96578.1|96606.2|96581.2|96607.7|96582.7|96602.1|96577.1|56
1652171750000|2022-05-10 08:35:50|96605.5|96580.5|96646.8|96621.8|96652.1|96621.9|96605.5|96580.5|56
1652171760000|2022-05-10 08:36:00|96647|96622|96647.1|96622.1|96657.8|96622.1|96635.3|96599.3|55
1652171770000|2022-05-10 08:36:10|96644.9|96619.9|96653.7|96628.7|96655.9|96630.9|96644.9|96619.9|45
1652171780000|2022-05-10 08:36:20|96654.1|96629.1|96655.2|96630.2|96657|96632|96651|96626|29
1652171790000|2022-05-10 08:36:30|96653.5|96628.5|96668.7|96643.7|96669.8|96644.8|96652.6|96627.6|54
1652171800000|2022-05-10 08:36:40|96669.8|96644.8|96671.1|96646.1|96696.6|96658.4|96668.3|96643.1|63
1652171810000|2022-05-10 08:36:50|96671.2|96646.2|96675.4|96650.4|96675.4|96650.4|96670.5|96645.5|42
1652171820000|2022-05-10 08:37:00|96676.2|96651.2|96680.2|96655.2|96701.1|96665.2|96675.6|96648.3|58
1652171830000|2022-05-10 08:37:10|96680.4|96655.4|96721.8|96671.8|96721.8|96686.5|96678.6|96653.6|53
1652171840000|2022-05-10 08:37:20|96723.5|96673.5|96713|96688|96724.1|96690.3|96707.9|96671.4|54
1652171850000|2022-05-10 08:37:30|96712.5|96687.5|96708.5|96683.5|96724.2|96687.7|96706.1|96674.2|59
1652171860000|2022-05-10 08:37:40|96708.1|96683.1|96707.8|96682.8|96710.9|96685.9|96704|96679|56
1652171870000|2022-05-10 08:37:50|96707.3|96682.3|96730.6|96705.6|96730.6|96705.6|96703|96678|48
1652171880000|2022-05-10 08:38:00|96729.3|96704.3|96722.4|96697.4|96732.9|96707.9|96721.7|96696.7|64
1652171890000|2022-05-10 08:38:10|96722.6|96697.6|96681.8|96656.8|96724.8|96699.8|96681.8|96656.8|43
1652171900000|2022-05-10 08:38:20|96681|96656|96668.3|96643.3|96688.9|96659.9|96661.9|96636.9|69
1652171910000|2022-05-10 08:38:30|96667.1|96642.1|96677.8|96652.8|96681.3|96654.9|96662.6|96624.2|64
1652171920000|2022-05-10 08:38:40|96678.7|96653.7|96672.5|96647.5|96686.3|96654.6|96667.9|96632.1|53
1652171930000|2022-05-10 08:38:50|96673.7|96648.7|96666.2|96641.2|96676.3|96651.3|96665.7|96640.7|51
1652171940000|2022-05-10 08:39:00|96666|96641|96669.5|96644.5|96676|96651|96663.9|96638.9|66
1652171950000|2022-05-10 08:39:10|96669.3|96644.3|96684|96659|96684.7|96659.7|96667.5|96642.5|59
1652171960000|2022-05-10 08:39:20|96683.3|96658.3|96688.4|96663.4|96708|96671.5|96680.3|96648.3|67
1652171970000|2022-05-10 08:39:30|96688|96663|96671.6|96646.6|96693.9|96668.9|96666.1|96631.2|71
1652171980000|2022-05-10 08:39:40|96670.6|96645.6|96671.8|96646.8|96676.1|96651.1|96668.6|96643.6|60
1652171990000|2022-05-10 08:39:50|96671.5|96646.5|96676.4|96651.4|96692.8|96655.9|96671.5|96631.4|65
1652172000000|2022-05-10 08:40:00|96676.5|96651.5|96679.3|96654.3|96695.7|96656.9|96670.3|96636.1|67
1652172010000|2022-05-10 08:40:10|96679.1|96654.1|96685.8|96635.8|96695.2|96657.4|96673.4|96626.5|73
1652172020000|2022-05-10 08:40:20|96673.7|96648.7|96700.6|96650.6|96700.6|96658.4|96668.3|96641.8|63
1652172030000|2022-05-10 08:40:30|96699.5|96649.5|96686.9|96661.9|96699.5|96662.6|96676.4|96645.6|59
1652172040000|2022-05-10 08:40:40|96685.5|96660.5|96686|96661|96695.4|96670.4|96680.8|96655.8|62
1652172050000|2022-05-10 08:40:50|96685.9|96660.9|96683.8|96658.8|96700.9|96669.4|96682|96649.4|66
1652172060000|2022-05-10 08:41:00|96683|96658|96675|96650|96686.9|96661.9|96672.7|96647.7|68
1652172070000|2022-05-10 08:41:10|96676.8|96651.8|96743.9|96718.9|96766.3|96718.9|96670.6|96645.6|72
1652172080000|2022-05-10 08:41:20|96744.2|96719.2|96688.9|96663.9|96754.2|96729.2|96681.6|96645.8|74
1652172090000|2022-05-10 08:41:30|96690.6|96665.6|96683.6|96658.6|96698.6|96665.6|96678|96642.3|75
1652172100000|2022-05-10 08:41:40|96684.2|96659.2|96688.5|96663.5|96689.1|96664.1|96683.3|96658.3|56
1652172110000|2022-05-10 08:41:50|96688.4|96663.4|96673.8|96648.8|96695.2|96664.3|96670.7|96633.3|66
1652172120000|2022-05-10 08:42:00|96674.2|96649.2|96668.9|96643.9|96679|96654|96659.5|96634.5|56
1652172130000|2022-05-10 08:42:10|96668.5|96643.5|96670.9|96645.9|96671|96646|96663.8|96638.8|62
1652172140000|2022-05-10 08:42:20|96671.7|96646.7|96656.5|96631.5|96671.8|96646.8|96656.5|96631.5|69
1652172150000|2022-05-10 08:42:30|96656|96631|96665.9|96640.9|96666.4|96641.4|96653.9|96628.9|71
1652172160000|2022-05-10 08:42:40|96664.8|96639.8|96653.6|96628.6|96670.8|96639.9|96641.9|96608|77
1652172170000|2022-05-10 08:42:50|96655.6|96630.6|96635.6|96610.6|96656.4|96631.4|96628.5|96596.3|74
1652172180000|2022-05-10 08:43:00|96634.5|96609.5|96583.8|96558.8|96634.5|96609.5|96583.5|96545.9|70
1652172190000|2022-05-10 08:43:10|96584|96559|96563.2|96513.2|96596.3|96561.1|96561|96513.2|68
1652172200000|2022-05-10 08:43:20|96569.7|96519.7|96572.4|96547.4|96575.7|96549.2|96556.2|96519.1|70
1652172210000|2022-05-10 08:43:30|96571.9|96546.9|96559.9|96534.9|96578.9|96552.3|96559.9|96523.4|73
1652172220000|2022-05-10 08:43:40|96559.8|96534.8|96562|96537|96563.6|96538.6|96550|96525|71
1652172230000|2022-05-10 08:43:50|96561.3|96536.3|96577.9|96552.9|96589|96553.7|96558.6|96517.4|63
1652172240000|2022-05-10 08:44:00|96595.1|96545.1|96557.6|96532.6|96595.1|96558|96554.8|96520.8|71
1652172250000|2022-05-10 08:44:10|96557.8|96532.8|96559.6|96534.6|96571|96536.2|96547.1|96519.3|65
1652172260000|2022-05-10 08:44:20|96559.2|96534.2|96571.6|96546.6|96572.5|96547.5|96553.5|96516.3|61
1652172270000|2022-05-10 08:44:30|96571|96546|96566|96541|96588.1|96549.8|96565.1|96525.9|56
1652172280000|2022-05-10 08:44:40|96566.3|96541.3|96570.6|96520.6|96575.5|96543.3|96553.2|96520.6|59
1652172290000|2022-05-10 08:44:50|96570.1|96520.1|96559.6|96534.6|96570.1|96540.2|96555.5|96520.1|46
1652172300000|2022-05-10 08:45:00|96560.1|96535.1|96566.9|96541.9|96582.2|96545.2|96558.7|96527.8|50
1652172310000|2022-05-10 08:45:10|96567.5|96542.5|96568.2|96543.2|96586.4|96546.9|96565.3|96536.4|54
1652172320000|2022-05-10 08:45:20|96572.8|96547.8|96565.1|96540.1|96573.5|96548.5|96560.6|96535.6|49
1652172330000|2022-05-10 08:45:30|96566|96541|96557.5|96532.5|96579.2|96541.6|96556.2|96526|50
1652172340000|2022-05-10 08:45:40|96556.6|96531.6|96577.2|96527.2|96577.7|96537.2|96555.1|96527.2|46
1652172350000|2022-05-10 08:45:50|96560.9|96535.9|96555.8|96530.8|96582.9|96543|96554|96522.2|47
1652172360000|2022-05-10 08:46:00|96554.3|96529.3|96558.8|96533.8|96577.3|96539.5|96554.1|96521.2|57
1652172370000|2022-05-10 08:46:10|96558.3|96533.3|96548.9|96523.9|96558.3|96533.3|96547.3|96522.3|53
1652172380000|2022-05-10 08:46:20|96547.9|96522.9|96520.7|96470.7|96558.3|96523.6|96518.6|96468.6|69
1652172390000|2022-05-10 08:46:30|96517.8|96467.8|96501.3|96451.3|96519.6|96469.6|96486.9|96447.4|73
1652172400000|2022-05-10 08:46:40|96501.2|96451.2|96484|96434|96507.2|96457.2|96483.4|96433.4|70
1652172410000|2022-05-10 08:46:50|96483.6|96433.6|96454.6|96404.6|96487.3|96437.3|96445|96395|76
1652172420000|2022-05-10 08:47:00|96453.1|96403.1|96430.6|96380.6|96459.5|96420.7|96430.6|96380.6|75
1652172430000|2022-05-10 08:47:10|96428.9|96378.9|96383.8|96358.8|96429.8|96389|96383.8|96355.6|72
1652172440000|2022-05-10 08:47:20|96382.6|96357.6|96394.3|96344.3|96408.7|96363.8|96375.5|96336.2|69
1652172450000|2022-05-10 08:47:30|96394.6|96344.6|96421.1|96396.1|96439.5|96397|96377.7|96343.1|65
1652172460000|2022-05-10 08:47:40|96421.2|96396.2|96447.5|96397.5|96447.5|96403.7|96413.7|96374.5|74
1652172470000|2022-05-10 08:47:50|96446.7|96396.7|96427.4|96377.4|96450.7|96400.7|96416.2|96377.4|71
1652172480000|2022-05-10 08:48:00|96426.9|96376.9|96420.8|96370.8|96429.2|96385.8|96410.4|96369.4|62
1652172490000|2022-05-10 08:48:10|96420.5|96370.5|96386.3|96361.3|96421.6|96371.6|96374.3|96339.6|61
1652172500000|2022-05-10 08:48:20|96389.1|96364.1|96397.9|96372.9|96411.3|96375.8|96389.1|96361.3|65
1652172510000|2022-05-10 08:48:30|96397.5|96372.5|96394.7|96369.7|96415.7|96377.5|96394.4|96359.2|59
1652172520000|2022-05-10 08:48:40|96395|96370|96400.6|96375.6|96421.9|96380.7|96394.4|96360.8|59
1652172530000|2022-05-10 08:48:50|96400.4|96375.4|96402.2|96377.2|96426|96386.7|96400.1|96369.2|66
1652172540000|2022-05-10 08:49:00|96402.8|96377.8|96378.3|96353.3|96416.1|96379|96377.7|96338.9|72
1652172550000|2022-05-10 08:49:10|96400.1|96350.1|96369.9|96344.9|96405|96368.4|96369|96331.9|68
1652172560000|2022-05-10 08:49:20|96370.6|96345.6|96375.2|96350.2|96398.7|96353.6|96369.8|96335.4|60
1652172570000|2022-05-10 08:49:30|96374.6|96349.6|96386.2|96361.2|96407.4|96367.2|96374.5|96347.2|58
1652172580000|2022-05-10 08:49:40|96384.1|96359.1|96413.9|96363.9|96438|96388|96384.1|96352.8|74
1652172590000|2022-05-10 08:49:50|96413|96363|96400.4|96350.4|96427.9|96380.1|96388.4|96347.8|69
1652172600000|2022-05-10 08:50:00|96400.8|96350.8|96390|96365|96403|96366.4|96387.6|96350.8|59
1652172610000|2022-05-10 08:50:10|96390.1|96365.1|96391.6|96341.6|96407.2|96367.9|96380.4|96341.1|64
1652172620000|2022-05-10 08:50:20|96391.4|96341.4|96399.4|96349.4|96400.9|96360.8|96373.8|96340|72
1652172630000|2022-05-10 08:50:30|96398.8|96348.8|96388.4|96363.4|96401|96363.4|96382.3|96343.2|59
1652172640000|2022-05-10 08:50:40|96389.7|96364.7|96400.6|96350.6|96403|96366.5|96381.6|96350.6|60
1652172650000|2022-05-10 08:50:50|96400.1|96350.1|96392.2|96367.2|96406.7|96371.3|96390.1|96350|67
1652172660000|2022-05-10 08:51:00|96393.4|96368.4|96403.2|96378.2|96414.4|96380.4|96393.3|96362.8|71
1652172670000|2022-05-10 08:51:10|96403.6|96378.6|96409.7|96359.7|96411.8|96378.6|96383.6|96353|64
1652172680000|2022-05-10 08:51:20|96396.3|96371.3|96407.9|96382.9|96411.2|96382.9|96391.6|96361.2|63
1652172690000|2022-05-10 08:51:30|96409.8|96384.8|96409.5|96384.5|96411.8|96386.8|96405.3|96380.3|70
1652172700000|2022-05-10 08:51:40|96409.7|96384.7|96399.1|96374.1|96416.5|96384.7|96398.3|96363.3|55
1652172710000|2022-05-10 08:51:50|96399|96374|96399.8|96374.8|96406.8|96381.8|96394|96369|57
1652172720000|2022-05-10 08:52:00|96400|96375|96387.9|96362.9|96402.2|96377.2|96378.3|96339.1|53
1652172730000|2022-05-10 08:52:10|96387.4|96362.4|96383.9|96358.9|96389.3|96364.3|96377.4|96352.4|57
1652172740000|2022-05-10 08:52:20|96386.5|96361.5|96388.9|96363.9|96404.6|96367.6|96383.2|96353.2|61
1652172750000|2022-05-10 08:52:30|96388.4|96363.4|96391|96366|96397.8|96366|96380.9|96347.8|58
1652172760000|2022-05-10 08:52:40|96388.8|96363.8|96383.8|96358.8|96390.6|96365.6|96382.1|96357.1|49
1652172770000|2022-05-10 08:52:50|96383.3|96358.3|96383.7|96358.7|96391.2|96366.2|96381.7|96356.7|63
1652172780000|2022-05-10 08:53:00|96383.5|96358.5|96386.3|96361.3|96390.2|96365.2|96370|96345|70
1652172790000|2022-05-10 08:53:10|96388.5|96363.5|96381|96356|96398.1|96364|96376|96347.3|56
1652172800000|2022-05-10 08:53:20|96381.6|96356.6|96380.5|96355.5|96384.7|96359.7|96379.3|96354.3|46
1652172810000|2022-05-10 08:53:30|96381|96356|96377.5|96352.5|96383.3|96358.3|96372.5|96347.5|48
1652172820000|2022-05-10 08:53:40|96376.8|96351.8|96382|96357|96384.5|96359.5|96375.2|96350.2|65
1652172830000|2022-05-10 08:53:50|96381.9|96356.9|96396|96371|96396|96371|96381.9|96356.9|50
1652172840000|2022-05-10 08:54:00|96394.7|96369.7|96403.3|96378.3|96412.9|96387.9|96394.7|96369.7|65
1652172850000|2022-05-10 08:54:10|96402.2|96377.2|96413.8|96388.8|96413.8|96388.8|96395|96370|62
1652172860000|2022-05-10 08:54:20|96413.3|96388.3|96415.6|96390.6|96415.6|96390.6|96403.8|96378.8|57
1652172870000|2022-05-10 08:54:30|96415.1|96390.1|96422.6|96397.6|96436.7|96401.4|96415.1|96386.4|49
1652172880000|2022-05-10 08:54:40|96422.4|96397.4|96424.5|96399.5|96426|96401|96421.3|96396.3|50
1652172890000|2022-05-10 08:54:50|96423.8|96398.8|96430.3|96405.3|96432.6|96407.6|96421.6|96396.6|53
1652172900000|2022-05-10 08:55:00|96430.6|96405.6|96429.7|96404.7|96434.2|96409.2|96421.2|96396.2|49
1652172910000|2022-05-10 08:55:10|96433.4|96408.4|96433.6|96408.6|96435.3|96410.3|96427.9|96402.9|48
1652172920000|2022-05-10 08:55:20|96432.9|96407.9|96424.2|96399.2|96443.4|96410.1|96420.8|96393.4|49
1652172930000|2022-05-10 08:55:30|96424.5|96399.5|96422.7|96397.7|96425.6|96400.6|96420.7|96395.7|44
1652172940000|2022-05-10 08:55:40|96422.8|96397.8|96421.8|96396.8|96422.8|96397.8|96420.7|96395.7|24
1652172950000|2022-05-10 08:55:50|96421.1|96396.1|96420|96395|96425.5|96400.5|96417.7|96392.7|49
1652172960000|2022-05-10 08:56:00|96419.9|96394.9|96426|96401|96434.6|96409.6|96419.9|96394.9|61
1652172970000|2022-05-10 08:56:10|96425.7|96400.7|96428.5|96403.5|96428.5|96403.5|96423.9|96398.9|44
1652172980000|2022-05-10 08:56:20|96426.6|96401.6|96420.7|96395.7|96427.9|96402.9|96420.7|96395.7|42
1652172990000|2022-05-10 08:56:30|96420.6|96395.6|96413.3|96388.3|96424.6|96399.6|96413.3|96388.3|34
1652173000000|2022-05-10 08:56:40|96416.5|96391.5|96405.6|96380.6|96422.6|96397.6|96404.7|96379.7|61
1652173010000|2022-05-10 08:56:50|96404.7|96379.7|96411.1|96386.1|96411.5|96386.5|96404.7|96379.7|51
1652173020000|2022-05-10 08:57:00|96410.7|96385.7|96411.3|96386.3|96415.2|96390.2|96410.2|96385.2|50
1652173030000|2022-05-10 08:57:10|96411.4|96386.4|96406|96381|96412.5|96387.5|96405.4|96380.4|49
1652173040000|2022-05-10 08:57:20|96405.7|96380.7|96406.4|96381.4|96407.9|96382.9|96404.9|96379.9|35
1652173050000|2022-05-10 08:57:30|96406.5|96381.5|96375.8|96350.8|96407|96382|96375.6|96350.6|55
1652173060000|2022-05-10 08:57:40|96375.6|96350.6|96347|96322|96376.2|96351.2|96341.3|96316.3|63
1652173070000|2022-05-10 08:57:50|96345.7|96320.7|96338.2|96313.2|96346.5|96321.5|96337.4|96312.4|41
1652173080000|2022-05-10 08:58:00|96338.3|96313.3|96334|96309|96340|96315|96328.4|96303.4|53
1652173090000|2022-05-10 08:58:10|96334.3|96309.3|96319.5|96294.5|96337.1|96312.1|96318.4|96293.4|59
1652173100000|2022-05-10 08:58:20|96320.7|96295.7|96322.2|96297.2|96322.5|96297.5|96320|96295|42
1652173110000|2022-05-10 08:58:30|96322.5|96297.5|96322.1|96297.1|96326.4|96301.4|96321.8|96296.8|39
1652173120000|2022-05-10 08:58:40|96321.8|96296.8|96313.3|96288.3|96326.2|96301.2|96309.2|96284.2|55
1652173130000|2022-05-10 08:58:50|96312.4|96287.4|96314.5|96289.5|96316.5|96291.5|96312.4|96287.4|42
1652173140000|2022-05-10 08:59:00|96314.4|96289.4|96317.4|96292.4|96325.2|96300.2|96314.4|96289.4|62
1652173150000|2022-05-10 08:59:10|96318.2|96293.2|96311.8|96286.8|96321.6|96296.6|96305|96280|52
1652173160000|2022-05-10 08:59:20|96311.9|96286.9|96287.9|96262.9|96312.3|96287.3|96284.9|96259.9|54
1652173170000|2022-05-10 08:59:30|96288|96263|96305.9|96280.9|96305.9|96280.9|96287.9|96262.9|61
1652173180000|2022-05-10 08:59:40|96304.5|96279.5|96274.8|96249.8|96304.5|96279.5|96271.1|96239.4|69
1652173190000|2022-05-10 08:59:50|96287.7|96237.7|96284|96234|96294|96244|96259.2|96225|60
1652173200000|2022-05-10 09:00:00|96285.3|96235.3|96259.9|96234.9|96285.4|96242.3|96254.5|96216|53
1652173210000|2022-05-10 09:00:10|96259|96234|96276.4|96226.4|96281.1|96237.8|96256.9|96222.7|52
1652173220000|2022-05-10 09:00:20|96276.1|96226.1|96456|96256|96490.9|96326.1|96272.3|96222.3|73
1652173230000|2022-05-10 09:00:30|96464.9|96264.9|96377.4|96327.4|96510.4|96337|96375.2|96257.7|70
1652173240000|2022-05-10 09:00:40|96378.8|96328.8|96409.3|96359.3|96421.8|96371.8|96363.2|96313.2|70
1652173250000|2022-05-10 09:00:50|96412.4|96362.4|96385.9|96335.9|96449|96382.3|96384.3|96322|67
1652173260000|2022-05-10 09:01:00|96386.1|96336.1|96386.5|96336.5|96416.4|96340.8|96372.5|96287.5|70
1652173270000|2022-05-10 09:01:10|96387.9|96337.9|96373.5|96348.5|96397.4|96348.5|96373.3|96326.3|65
1652173280000|2022-05-10 09:01:20|96372.7|96347.7|96393.9|96343.9|96396.3|96355.4|96370.9|96323.2|51
1652173290000|2022-05-10 09:01:30|96393.6|96343.6|96391.4|96366.4|96402.2|96367|96379.7|96341.1|63
1652173300000|2022-05-10 09:01:40|96389.9|96364.9|96410.4|96385.4|96417.4|96386.3|96386.2|96353.5|64
1652173310000|2022-05-10 09:01:50|96409.6|96384.6|96417.8|96392.8|96432.3|96394.4|96407.9|96369.7|41
1652173320000|2022-05-10 09:02:00|96417.5|96392.5|96389.3|96364.3|96418.5|96393.5|96386.4|96361.4|71
1652173330000|2022-05-10 09:02:10|96388.3|96363.3|96395.8|96370.8|96396.9|96371.9|96382.4|96344.4|65
1652173340000|2022-05-10 09:02:20|96395.6|96370.6|96400.3|96375.3|96404.9|96379.9|96393.1|96368.1|62
1652173350000|2022-05-10 09:02:30|96405.6|96380.6|96391|96366|96413.4|96381.3|96389.6|96360.3|62
1652173360000|2022-05-10 09:02:40|96392.7|96367.7|96400.6|96375.6|96411.3|96386.3|96392.1|96367.1|67
1652173370000|2022-05-10 09:02:50|96399.7|96374.7|96397.9|96372.9|96400.4|96375.4|96397.5|96372.5|36
1652173380000|2022-05-10 09:03:00|96398|96373|96406.8|96381.8|96412.4|96387.4|96387.1|96362.1|52
1652173390000|2022-05-10 09:03:10|96407.4|96382.4|96405.4|96380.4|96407.5|96382.5|96393.6|96368.6|51
1652173400000|2022-05-10 09:03:20|96405.7|96380.7|96388.7|96363.7|96407.6|96382.6|96388.4|96363.4|57
1652173410000|2022-05-10 09:03:30|96390.2|96365.2|96373.9|96348.9|96390.2|96365.2|96368|96343|67
1652173420000|2022-05-10 09:03:40|96374.2|96349.2|96376.7|96351.7|96379.1|96354.1|96369|96344|67
1652173430000|2022-05-10 09:03:50|96376.9|96351.9|96384.5|96359.5|96388.8|96363.8|96370.4|96345.4|61
1652173440000|2022-05-10 09:04:00|96385.9|96360.9|96395.6|96370.6|96400.9|96375.9|96385.9|96360.9|50
1652173450000|2022-05-10 09:04:10|96395.4|96370.4|96403.4|96378.4|96406.6|96381.6|96395.4|96370.4|43
1652173460000|2022-05-10 09:04:20|96403.6|96378.6|96407|96382|96409|96384|96401.2|96376.2|52
1652173470000|2022-05-10 09:04:30|96407.2|96382.2|96404.3|96379.3|96408|96383|96404.2|96379.2|46
1652173480000|2022-05-10 09:04:40|96404.2|96379.2|96402|96377|96406.8|96381.8|96395.7|96370.7|49
1652173490000|2022-05-10 09:04:50|96400|96375|96378.3|96353.3|96400.5|96375.5|96366.5|96341.5|60
1652173500000|2022-05-10 09:05:00|96378.1|96353.1|96382|96357|96382.8|96357.8|96376.7|96351.7|48
1652173510000|2022-05-10 09:05:10|96378.9|96353.9|96373.5|96348.5|96379.6|96354.6|96372.3|96347.3|60
1652173520000|2022-05-10 09:05:20|96373|96348|96375.8|96350.8|96378.6|96353.6|96373|96348|47
1652173530000|2022-05-10 09:05:30|96376.7|96351.7|96374.5|96349.5|96376.9|96351.9|96371.2|96346.2|46
1652173540000|2022-05-10 09:05:40|96374.8|96349.8|96357.2|96332.2|96376.1|96351.1|96355.9|96330.9|41
1652173550000|2022-05-10 09:05:50|96358.6|96333.6|96371.5|96346.5|96372.4|96347.4|96353.1|96328.1|56
1652173560000|2022-05-10 09:06:00|96370.6|96345.6|96379.9|96354.9|96385.6|96360.6|96370.6|96345.6|51
1652173570000|2022-05-10 09:06:10|96380.4|96355.4|96347.5|96322.5|96380.4|96355.4|96347.5|96322.2|57
1652173580000|2022-05-10 09:06:20|96338.1|96313.1|96322.3|96297.3|96353.4|96317.3|96319.1|96282.8|45
1652173590000|2022-05-10 09:06:30|96322.4|96297.4|96340.3|96315.3|96348.4|96316|96322.4|96297.4|62
1652173600000|2022-05-10 09:06:40|96342.3|96317.3|96355.4|96330.4|96356.1|96331.1|96338.6|96313.6|52
1652173610000|2022-05-10 09:06:50|96356.4|96331.4|96358.4|96333.4|96371.2|96346.2|96343.3|96303.9|61
1652173620000|2022-05-10 09:07:00|96361.3|96336.3|96378.5|96353.5|96379.5|96354.5|96357.3|96332.3|55
1652173630000|2022-05-10 09:07:10|96376.8|96351.8|96367.4|96342.4|96378.8|96353.8|96367.4|96342.4|61
1652173640000|2022-05-10 09:07:20|96371.2|96346.2|96377|96352|96379.2|96354.2|96371|96346|41
1652173650000|2022-05-10 09:07:30|96378.7|96353.7|96379.1|96354.1|96387.3|96362.3|96377.1|96352.1|41
1652173660000|2022-05-10 09:07:40|96379.3|96354.3|96385.4|96360.4|96385.9|96360.9|96378.6|96353.6|45
1652173670000|2022-05-10 09:07:50|96385|96360|96387|96362|96387.3|96362.3|96382.8|96357.8|45
1652173680000|2022-05-10 09:08:00|96386.9|96361.9|96394.5|96369.5|96394.5|96369.5|96383.2|96358.2|53
1652173690000|2022-05-10 09:08:10|96394.4|96369.4|96389.7|96364.7|96394.4|96369.4|96384.5|96359.5|45
1652173700000|2022-05-10 09:08:20|96390.1|96365.1|96393.8|96368.8|96395.2|96370.2|96388.6|96363.6|36
1652173710000|2022-05-10 09:08:30|96393.7|96368.7|96395.4|96370.4|96395.9|96370.9|96392.9|96367.9|32
1652173720000|2022-05-10 09:08:40|96395.3|96370.3|96388.6|96363.6|96395.6|96370.6|96386.1|96361.1|43
1652173730000|2022-05-10 09:08:50|96388|96363|96391.7|96366.7|96391.9|96366.9|96386.5|96361.5|45
1652173740000|2022-05-10 09:09:00|96391.8|96366.8|96390|96365|96391.9|96366.9|96388|96363|43
1652173750000|2022-05-10 09:09:10|96389.1|96364.1|96388.1|96363.1|96389.6|96364.6|96387.8|96362.8|33
1652173760000|2022-05-10 09:09:20|96388.4|96363.4|96403.1|96378.1|96407.3|96382.3|96388.3|96363.3|48
1652173770000|2022-05-10 09:09:30|96403.9|96378.9|96402.3|96377.3|96408.4|96383.4|96401.3|96376.3|42
1652173780000|2022-05-10 09:09:40|96403|96378|96403.9|96378.9|96404.3|96379.3|96400.2|96375.2|39
1652173790000|2022-05-10 09:09:50|96403.5|96378.5|96372|96347|96410|96385|96370.6|96345.6|41
1652173800000|2022-05-10 09:10:00|96371.6|96346.6|96365.3|96340.3|96371.6|96346.6|96358.8|96333.8|73
1652173810000|2022-05-10 09:10:10|96364.5|96339.5|96363.1|96338.1|96367.8|96342.8|96360.5|96335.5|48
1652173820000|2022-05-10 09:10:20|96368.4|96343.4|96379.8|96354.8|96381|96356|96368.4|96343.4|53
1652173830000|2022-05-10 09:10:30|96380.3|96355.3|96386.1|96361.1|96386.8|96361.8|96380|96355|44
1652173840000|2022-05-10 09:10:40|96392.3|96367.3|96408.2|96383.2|96408.5|96383.5|96389.6|96364.6|56
1652173850000|2022-05-10 09:10:50|96409|96384|96409.1|96384.1|96414.7|96389.7|96401.6|96376.6|75
1652173860000|2022-05-10 09:11:00|96408.3|96383.3|96411.6|96386.6|96413.5|96388.5|96400.8|96375.8|66
1652173870000|2022-05-10 09:11:10|96410.9|96385.9|96404.7|96379.7|96413.9|96388.9|96400.4|96375.4|60
1652173880000|2022-05-10 09:11:20|96405.1|96380.1|96401.4|96376.4|96412.7|96387.7|96397.7|96372.7|61
1652173890000|2022-05-10 09:11:30|96396.9|96371.9|96397|96372|96400.6|96375.6|96391.3|96366.3|72
1652173900000|2022-05-10 09:11:40|96396.4|96371.4|96396|96371|96409.3|96384.3|96395.2|96370.2|62
1652173910000|2022-05-10 09:11:50|96395.4|96370.4|96400.4|96375.4|96400.4|96375.4|96395.2|96370.2|57
1652173920000|2022-05-10 09:12:00|96400.2|96375.2|96433.2|96408.2|96436.9|96411.9|96389.8|96364.8|65
1652173930000|2022-05-10 09:12:10|96433.9|96408.9|96504.6|96454.6|96508.9|96469.1|96433.9|96408.9|75
1652173940000|2022-05-10 09:12:20|96505.9|96455.9|96495.5|96470.5|96506.5|96471.4|96483.7|96449.6|72
1652173950000|2022-05-10 09:12:30|96495.1|96470.1|96490.8|96465.8|96496.8|96471.8|96485.2|96460.2|69
1652173960000|2022-05-10 09:12:40|96488.8|96463.8|96486.8|96461.8|96490|96465|96481.3|96456.3|75
1652173970000|2022-05-10 09:12:50|96487.6|96462.6|96489.8|96464.8|96492.4|96467.4|96482.9|96457.9|76
1652173980000|2022-05-10 09:13:00|96489.9|96464.9|96489.8|96464.8|96494.7|96469.7|96485.6|96460.6|57
1652173990000|2022-05-10 09:13:10|96488.9|96463.9|96493.1|96468.1|96497|96472|96488.2|96463.2|59
1652174000000|2022-05-10 09:13:20|96493|96468|96493.2|96468.2|96496.5|96471.5|96490.2|96465.2|52
1652174010000|2022-05-10 09:13:30|96493.8|96468.8|96492.3|96467.3|96495|96470|96491.7|96466.7|30
1652174020000|2022-05-10 09:13:40|96492.4|96467.4|96491.3|96466.3|96492.5|96467.5|96488.3|96463.3|38
1652174030000|2022-05-10 09:13:50|96490.9|96465.9|96494.1|96469.1|96494.3|96469.3|96490|96465|37
1652174040000|2022-05-10 09:14:00|96493.3|96468.3|96493.9|96468.9|96494.5|96469.5|96486.2|96461.2|51
1652174050000|2022-05-10 09:14:10|96493.3|96468.3|96492.9|96467.9|96495.1|96470.1|96491.9|96466.9|41
1652174060000|2022-05-10 09:14:20|96492.8|96467.8|96497.3|96472.3|96501.7|96476.7|96492.2|96467.2|42
1652174070000|2022-05-10 09:14:30|96497|96472|96497.2|96472.2|96500.9|96475.9|96493.3|96468.3|42
1652174080000|2022-05-10 09:14:40|96496.5|96471.5|96509.3|96484.3|96512.2|96487.2|96496.4|96471.4|43
1652174090000|2022-05-10 09:14:50|96509.7|96484.7|96522.7|96497.7|96524.8|96499.8|96509.7|96484.7|60
1652174100000|2022-05-10 09:15:00|96522.3|96497.3|96517.1|96492.1|96525.1|96500.1|96516.1|96491.1|60
1652174110000|2022-05-10 09:15:10|96517.6|96492.6|96512.2|96487.2|96521.4|96496.4|96512.2|96487.2|51
1652174120000|2022-05-10 09:15:20|96513.3|96488.3|96477.2|96452.2|96515|96490|96462.7|96417.9|74
1652174130000|2022-05-10 09:15:30|96477.9|96452.9|96509.1|96484.1|96509.5|96484.5|96476.6|96451.6|63
1652174140000|2022-05-10 09:15:40|96508.9|96483.9|96511.2|96486.2|96525.1|96488.6|96505.6|96475.1|56
1652174150000|2022-05-10 09:15:50|96512.9|96487.9|96539|96514|96541|96516|96512.6|96487.6|64
1652174160000|2022-05-10 09:16:00|96538.5|96513.5|96539.6|96514.6|96540.7|96515.7|96534.4|96509.4|44
1652174170000|2022-05-10 09:16:10|96538.8|96513.8|96530.7|96505.7|96549|96524|96530.5|96495.7|53
1652174180000|2022-05-10 09:16:20|96530.8|96505.8|96528.8|96503.8|96540|96515|96528.8|96503.8|45
1652174190000|2022-05-10 09:16:30|96527.6|96502.6|96514.2|96489.2|96529|96504|96512.8|96487.8|60
1652174200000|2022-05-10 09:16:40|96514.1|96489.1|96510.1|96485.1|96516.1|96491.1|96506.1|96481.1|41
1652174210000|2022-05-10 09:16:50|96508.3|96483.3|96482.1|96457.1|96510.6|96485.6|96481.8|96456.8|45
1652174220000|2022-05-10 09:17:00|96478.3|96453.3|96435.5|96410.5|96482.8|96457.8|96435.5|96410.5|67
1652174230000|2022-05-10 09:17:10|96419.6|96394.6|96408.6|96383.6|96439|96399.3|96399.9|96366.2|66
1652174240000|2022-05-10 09:17:20|96409.2|96384.2|96405|96380|96425.6|96391.1|96402.4|96373.9|64
1652174250000|2022-05-10 09:17:30|96406|96381|96440.6|96415.6|96459|96417.6|96406|96381|52
1652174260000|2022-05-10 09:17:40|96440|96415|96446.4|96421.4|96450.8|96425.8|96438.4|96413.4|55
1652174270000|2022-05-10 09:17:50|96446.5|96421.5|96421.1|96396.1|96447.6|96422.6|96415.4|96390.4|49
1652174280000|2022-05-10 09:18:00|96421.5|96396.5|96448.3|96398.3|96448.3|96410.5|96412.9|96387.9|41
1652174290000|2022-05-10 09:18:10|96434.3|96409.3|96432.5|96407.5|96435.9|96410.9|96430.6|96405.6|46
1652174300000|2022-05-10 09:18:20|96433.1|96408.1|96454.5|96429.5|96468.3|96433.2|96432.8|96401.7|53
1652174310000|2022-05-10 09:18:30|96454.2|96429.2|96473.4|96423.4|96473.4|96430.4|96449.8|96423.4|47
1652174320000|2022-05-10 09:18:40|96475.2|96425.2|96486.7|96461.7|96501.3|96463.3|96472.3|96425.2|68
1652174330000|2022-05-10 09:18:50|96487.2|96462.2|96480.3|96455.3|96504.5|96467.2|96477.5|96443.5|67
1652174340000|2022-05-10 09:19:00|96480.2|96455.2|96514.3|96464.3|96514.3|96469.6|96480.2|96450.8|62
1652174350000|2022-05-10 09:19:10|96518.8|96468.8|96494.8|96469.8|96518.8|96481.3|96493.4|96456.9|65
1652174360000|2022-05-10 09:19:20|96493.8|96468.8|96507.6|96482.6|96530|96488.4|96493.6|96448.8|69
1652174370000|2022-05-10 09:19:30|96512.9|96462.9|96513|96463|96520.2|96470.2|96501.5|96451.5|68
1652174380000|2022-05-10 09:19:40|96513.9|96463.9|96511.7|96461.7|96513.9|96463.9|96510.7|96460.7|45
1652174390000|2022-05-10 09:19:50|96510.8|96460.8|96501.7|96476.7|96518.9|96477.6|96499.1|96460.8|54
1652174400000|2022-05-10 09:20:00|96502.5|96477.5|96493.5|96468.5|96514.4|96478.2|96492.3|96459.3|60
1652174410000|2022-05-10 09:20:10|96493.4|96468.4|96516.7|96491.7|96534.1|96495.2|96493.4|96468.4|69
1652174420000|2022-05-10 09:20:20|96520.8|96495.8|96514|96489|96540|96499.4|96510.8|96473.3|69
1652174430000|2022-05-10 09:20:30|96514.4|96489.4|96509.3|96484.3|96525.9|96495.8|96508.1|96469|54
1652174440000|2022-05-10 09:20:40|96509.2|96484.2|96511.3|96486.3|96527.2|96487.3|96506|96471.9|58
1652174450000|2022-05-10 09:20:50|96511.4|96486.4|96517.4|96492.4|96530.2|96492.7|96511.4|96479.8|47
1652174460000|2022-05-10 09:21:00|96517.1|96492.1|96508.8|96483.8|96521|96492.4|96505.8|96471|54
1652174470000|2022-05-10 09:21:10|96509|96484|96513.7|96488.7|96514.3|96489.3|96505.6|96480.6|52
1652174480000|2022-05-10 09:21:20|96513.8|96488.8|96512.8|96487.8|96516.3|96491.3|96511.8|96486.8|47
1652174490000|2022-05-10 09:21:30|96504.5|96479.5|96505.1|96480.1|96514.3|96489.3|96495.4|96470.4|73
1652174500000|2022-05-10 09:21:40|96505.4|96480.4|96503|96478|96506.7|96481.7|96502.6|96477.6|43
1652174510000|2022-05-10 09:21:50|96504.9|96479.9|96500.7|96475.7|96504.9|96479.9|96498.5|96473.5|49
1652174520000|2022-05-10 09:22:00|96500.4|96475.4|96497|96472|96519.9|96481.2|96495.8|96469.1|57
1652174530000|2022-05-10 09:22:10|96495.6|96470.6|96497.5|96472.5|96501.2|96476.2|96493.4|96468.4|56
1652174540000|2022-05-10 09:22:20|96496|96471|96502.4|96477.4|96502.4|96477.4|96494.1|96469.1|48
1652174550000|2022-05-10 09:22:30|96502.1|96477.1|96505.2|96480.2|96509.2|96484.2|96500|96475|45
1652174560000|2022-05-10 09:22:40|96505|96480|96496.7|96471.7|96505|96480|96496.7|96471.7|39
1652174570000|2022-05-10 09:22:50|96497.4|96472.4|96497|96472|96497.6|96472.6|96495.4|96470.4|15
1652174580000|2022-05-10 09:23:00|96497.4|96472.4|96498.1|96473.1|96500.2|96475.2|96495.2|96470.2|34
1652174590000|2022-05-10 09:23:10|96499.3|96474.3|96498.4|96473.4|96502.7|96477.7|96497.6|96472.6|45
1652174600000|2022-05-10 09:23:20|96498.5|96473.5|96502.7|96477.7|96502.7|96477.7|96494.1|96469.1|39
1652174610000|2022-05-10 09:23:30|96502.4|96477.4|96495.7|96470.7|96515.2|96479.1|96494.1|96464.9|46
1652174620000|2022-05-10 09:23:40|96495.4|96470.4|96490.7|96465.7|96496|96471|96489.1|96464.1|48
1652174630000|2022-05-10 09:23:50|96492.3|96467.3|96490.9|96465.9|96492.8|96467.8|96489.1|96464.1|37
1652174640000|2022-05-10 09:24:00|96489.9|96464.9|96502.4|96477.4|96504.9|96479.9|96489.1|96464.1|43
1652174650000|2022-05-10 09:24:10|96509.4|96484.4|96523.3|96498.3|96534.7|96502|96509.4|96481.7|66
1652174660000|2022-05-10 09:24:20|96534|96484|96539.2|96514.2|96543.1|96518.1|96525.8|96484|72
1652174670000|2022-05-10 09:24:30|96538.2|96513.2|96535.7|96510.7|96540.1|96515.1|96534.8|96509.8|45
1652174680000|2022-05-10 09:24:40|96536.4|96511.4|96542.5|96517.5|96542.9|96517.9|96536.4|96511.4|47
1652174690000|2022-05-10 09:24:50|96542.3|96517.3|96556.3|96531.3|96557.5|96532.5|96539.8|96514.8|58
1652174700000|2022-05-10 09:25:00|96556.2|96531.2|96554.3|96529.3|96556.3|96531.3|96551.8|96526.8|50
1652174710000|2022-05-10 09:25:10|96554.5|96529.5|96556.6|96531.6|96572.2|96536.5|96554.4|96521.1|47
1652174720000|2022-05-10 09:25:20|96556.4|96531.4|96634.2|96584.2|96634.2|96584.2|96553.5|96519.3|43
1652174730000|2022-05-10 09:25:30|96627.2|96577.2|96617.2|96567.2|96632.2|96588.7|96604.8|96565.6|64
1652174740000|2022-05-10 09:25:40|96617.4|96567.4|96606.9|96581.9|96618.8|96584.8|96604.8|96565.5|50
1652174750000|2022-05-10 09:25:50|96607.3|96582.3|96609.3|96584.3|96626.5|96589.7|96605.3|96576.5|33
1652174760000|2022-05-10 09:26:00|96615|96590|96615.8|96590.8|96629.3|96591.3|96610.1|96574.1|38
1652174770000|2022-05-10 09:26:10|96615.9|96590.9|96621|96596|96636.9|96601.4|96615.9|96583.3|39
1652174780000|2022-05-10 09:26:20|96620.8|96595.8|96661|96611|96661.3|96623.7|96619.1|96594.1|56
1652174790000|2022-05-10 09:26:30|96662.4|96612.4|96649|96624|96672.3|96632.9|96645.6|96610|64
1652174800000|2022-05-10 09:26:40|96648.3|96623.3|96654|96629|96667.2|96632.6|96646.8|96617.2|55
1652174810000|2022-05-10 09:26:50|96658.6|96633.6|96663.5|96638.5|96664.9|96639.9|96650|96625|63
1652174820000|2022-05-10 09:27:00|96662.3|96637.3|96663|96638|96677.9|96642.1|96657.8|96618|45
1652174830000|2022-05-10 09:27:10|96662.5|96637.5|96672|96647|96687.5|96651.1|96662.5|96634.3|65
1652174840000|2022-05-10 09:27:20|96671.3|96646.3|96668.5|96643.5|96671.3|96646.3|96667.2|96642.2|62
1652174850000|2022-05-10 09:27:30|96668.8|96643.8|96667.4|96642.4|96670.3|96645.3|96663.1|96638.1|49
1652174860000|2022-05-10 09:27:40|96666.5|96641.5|96689.1|96664.1|96692.7|96667.7|96663.2|96638.2|65
1652174870000|2022-05-10 09:27:50|96687.1|96662.1|96681.6|96656.6|96708.8|96671|96681.6|96656.6|63
1652174880000|2022-05-10 09:28:00|96683.6|96658.6|96679.4|96654.4|96689.2|96664.2|96672.2|96647.2|62
1652174890000|2022-05-10 09:28:10|96678.6|96653.6|96682.8|96657.8|96697.2|96662.5|96676.7|96640.9|62
1652174900000|2022-05-10 09:28:20|96681.6|96656.6|96668.1|96643.1|96684|96658.6|96658.7|96623.9|67
1652174910000|2022-05-10 09:28:30|96670.7|96645.7|96661.3|96636.3|96672.6|96645.8|96656.5|96620.8|62
1652174920000|2022-05-10 09:28:40|96663.2|96638.2|96645.9|96620.9|96672.3|96640.2|96645.2|96610.8|69
1652174930000|2022-05-10 09:28:50|96650.2|96625.2|96660.6|96635.6|96672.5|96637.2|96650|96612|60
1652174940000|2022-05-10 09:29:00|96661.4|96636.4|96671.2|96646.2|96673.7|96648.7|96659.1|96634.1|62
1652174950000|2022-05-10 09:29:10|96668.1|96643.1|96660.8|96635.8|96672|96643.1|96660.8|96622|52
1652174960000|2022-05-10 09:29:20|96660.6|96635.6|96667.4|96642.4|96677.6|96644.4|96660.6|96620.9|65
1652174970000|2022-05-10 09:29:30|96668|96643|96661.7|96636.7|96668.2|96643.2|96659.3|96634.3|50
1652174980000|2022-05-10 09:29:40|96662.1|96637.1|96662.2|96637.2|96669.3|96644.3|96660.9|96635.9|43
1652174990000|2022-05-10 09:29:50|96663.4|96638.4|96668.1|96643.1|96669|96644|96663.4|96638.4|30
1652175000000|2022-05-10 09:30:00|96667.7|96642.7|96652.3|96627.3|96670|96645|96652.3|96627.3|59
1652175010000|2022-05-10 09:30:10|96654.8|96629.8|96629.2|96579.2|96655.1|96630.1|96615.5|96565.5|57
1652175020000|2022-05-10 09:30:20|96628.7|96578.7|96624.1|96599.1|96633.2|96602.2|96612.5|96575.8|73
1652175030000|2022-05-10 09:30:30|96627.5|96602.5|96637.5|96612.5|96655|96620.9|96627.2|96601.9|69
1652175040000|2022-05-10 09:30:40|96638.6|96613.6|96649.9|96624.9|96650.6|96625.6|96636|96611|69
1652175050000|2022-05-10 09:30:50|96651.1|96626.1|96650.6|96625.6|96653.3|96627.8|96640.5|96603.3|77
1652175060000|2022-05-10 09:31:00|96652.1|96627.1|96650.9|96625.9|96663.8|96630.6|96646.8|96613.7|65
1652175070000|2022-05-10 09:31:10|96650.3|96625.3|96653.2|96628.2|96655.6|96630.6|96644.7|96619.7|67
1652175080000|2022-05-10 09:31:20|96652.7|96627.7|96668.4|96618.4|96669|96635.7|96649.2|96614.8|63
1652175090000|2022-05-10 09:31:30|96668.6|96618.6|96662|96637|96668.6|96637.2|96648.6|96618.6|54
1652175100000|2022-05-10 09:31:40|96661.4|96636.4|96658.2|96633.2|96663.9|96638.9|96647|96606.6|72
1652175110000|2022-05-10 09:31:50|96657.6|96632.6|96620.7|96595.7|96658.4|96633.4|96615|96576.1|75
1652175120000|2022-05-10 09:32:00|96627.3|96577.3|96641|96616|96649.1|96621|96620.5|96577.3|75
1652175130000|2022-05-10 09:32:10|96640.7|96615.7|96645.6|96620.6|96653.9|96620.6|96631.8|96597.8|71
1652175140000|2022-05-10 09:32:20|96644.7|96619.7|96634.3|96609.3|96654.4|96625.4|96634.3|96590.2|79
1652175150000|2022-05-10 09:32:30|96634.7|96609.7|96666.3|96641.3|96666.3|96641.3|96628.8|96591.2|75
1652175160000|2022-05-10 09:32:40|96662.8|96637.8|96662.7|96637.7|96671|96640.1|96655|96615.1|76
1652175170000|2022-05-10 09:32:50|96662.4|96637.4|96666.5|96641.5|96668.4|96643.4|96654.5|96629.5|65
1652175180000|2022-05-10 09:33:00|96667.5|96642.5|96669.1|96644.1|96671.6|96646.6|96665.4|96640.4|66
1652175190000|2022-05-10 09:33:10|96667.4|96642.4|96676.1|96651.1|96678.3|96653.3|96660.9|96635.9|78
1652175200000|2022-05-10 09:33:20|96677.1|96652.1|96704.6|96679.6|96711.4|96680.2|96676.6|96651.6|69
1652175210000|2022-05-10 09:33:30|96703.1|96678.1|96697.7|96672.7|96705.2|96680.2|96694|96669|73
1652175220000|2022-05-10 09:33:40|96697.5|96672.5|96706.2|96681.2|96706.5|96681.5|96693.9|96668.9|61
1652175230000|2022-05-10 09:33:50|96707.1|96682.1|96705.9|96680.9|96709.7|96684.7|96701.7|96676.7|53
1652175240000|2022-05-10 09:34:00|96706|96681|96705.7|96680.7|96707.3|96682.3|96701.5|96676.5|45
1652175250000|2022-05-10 09:34:10|96705.4|96680.4|96704.9|96679.9|96706.2|96681.2|96698.3|96673.3|46
1652175260000|2022-05-10 09:34:20|96699.6|96674.6|96732.5|96707.5|96739.3|96707.5|96699.6|96674.6|74
1652175270000|2022-05-10 09:34:30|96732.7|96707.7|96747.5|96697.5|96750.1|96712.1|96724.9|96690.1|74
1652175280000|2022-05-10 09:34:40|96746.3|96696.3|96727.2|96702.2|96747.4|96713|96724.1|96691.4|62
1652175290000|2022-05-10 09:34:50|96727.3|96702.3|96717.6|96692.6|96729.7|96704.7|96715.6|96690.6|58
1652175300000|2022-05-10 09:35:00|96719.3|96694.3|96733.5|96708.5|96744.3|96708.7|96716.5|96688.2|73
1652175310000|2022-05-10 09:35:10|96733|96708|96731|96706|96736.9|96711.9|96728.8|96703.8|62
1652175320000|2022-05-10 09:35:20|96732.8|96707.8|96736.5|96711.5|96749.5|96712|96727.7|96686.4|53
1652175330000|2022-05-10 09:35:30|96736.2|96711.2|96756.6|96706.6|96756.6|96723.4|96725.3|96700.3|56
1652175340000|2022-05-10 09:35:40|96743.6|96718.6|96799.9|96749.9|96805.6|96763.5|96740.8|96702.6|74
1652175350000|2022-05-10 09:35:50|96800.2|96750.2|96809.8|96784.8|96823.3|96788.3|96786.2|96749.9|70
1652175360000|2022-05-10 09:36:00|96810.7|96785.7|96796.2|96746.2|96825.4|96789.3|96775.5|96740.8|72
1652175370000|2022-05-10 09:36:10|96794.1|96744.1|96772.7|96747.7|96796.3|96756.3|96765.6|96730.1|63
1652175380000|2022-05-10 09:36:20|96773|96748|96770.2|96745.2|96781.1|96748.9|96764.2|96729.3|65
1652175390000|2022-05-10 09:36:30|96770.3|96745.3|96767.3|96742.3|96779|96745.3|96760.5|96729|50
1652175400000|2022-05-10 09:36:40|96767|96742|96780.1|96755.1|96781.2|96756.2|96765.1|96740.1|64
1652175410000|2022-05-10 09:36:50|96779.9|96754.9|96786.5|96761.5|96788.7|96763.7|96776.3|96751.3|68
1652175420000|2022-05-10 09:37:00|96785.7|96760.7|96792.5|96742.5|96799|96765.5|96778.1|96739.7|59
1652175430000|2022-05-10 09:37:10|96790.1|96740.1|96770.1|96745.1|96790.1|96754.4|96764.4|96729.4|67
1652175440000|2022-05-10 09:37:20|96770.4|96745.4|96771.4|96746.4|96774.8|96749.8|96769.3|96744.3|54
1652175450000|2022-05-10 09:37:30|96771.9|96746.9|96788.7|96763.7|96790.4|96765.4|96771.9|96746.9|63
1652175460000|2022-05-10 09:37:40|96788.2|96763.2|96790.8|96765.8|96790.8|96765.8|96781.7|96756.7|76
1652175470000|2022-05-10 09:37:50|96796.3|96771.3|96783.5|96758.5|96797.7|96772.7|96781.3|96756.3|55
1652175480000|2022-05-10 09:38:00|96784.1|96759.1|96782.6|96757.6|96793.8|96762.5|96781.3|96743.8|53
1652175490000|2022-05-10 09:38:10|96781.4|96756.4|96788.5|96763.5|96802.2|96767.4|96781.4|96752.2|49
1652175500000|2022-05-10 09:38:20|96788.4|96763.4|96785.7|96760.7|96789.4|96764.4|96783.8|96758.8|27
1652175510000|2022-05-10 09:38:30|96787.4|96762.4|96743.4|96718.4|96787.4|96762.4|96740.8|96705.7|66
1652175520000|2022-05-10 09:38:40|96743.3|96718.3|96728.2|96703.2|96756.4|96725.6|96725.4|96700.4|62
1652175530000|2022-05-10 09:38:50|96727.2|96702.2|96729.2|96704.2|96730.7|96705.7|96724.2|96699.2|59
1652175540000|2022-05-10 09:39:00|96727.8|96702.8|96731.8|96706.8|96735.7|96710.7|96725.4|96700.4|51
1652175550000|2022-05-10 09:39:10|96731.7|96706.7|96722.1|96697.1|96737.6|96706.7|96718.1|96684.7|52
1652175560000|2022-05-10 09:39:20|96723|96698|96721.8|96696.8|96723.3|96698.3|96720.8|96695.8|35
1652175570000|2022-05-10 09:39:30|96721.6|96696.6|96722.2|96697.2|96723.3|96698.3|96721.1|96696.1|32
1652175580000|2022-05-10 09:39:40|96721.7|96696.7|96680.3|96630.3|96726.8|96701.8|96680.3|96630.3|49
1652175590000|2022-05-10 09:39:50|96666.4|96641.4|96651.3|96626.3|96682.9|96641.4|96645.9|96609.5|71
1652175600000|2022-05-10 09:40:00|96651.6|96626.6|96631.6|96581.6|96657.7|96627.2|96621.2|96579.1|68
1652175610000|2022-05-10 09:40:10|96619|96594|96637.8|96612.8|96656.6|96624.8|96618|96585.4|65
1652175620000|2022-05-10 09:40:20|96639.9|96614.9|96644.6|96619.6|96649.8|96624.8|96637.8|96612.8|55
1652175630000|2022-05-10 09:40:30|96644.7|96619.7|96641.6|96616.6|96646|96621|96628.9|96590.8|63
1652175640000|2022-05-10 09:40:40|96641.8|96616.8|96644|96619|96647|96622|96641.6|96616.6|47
1652175650000|2022-05-10 09:40:50|96644.2|96619.2|96629.4|96604.4|96644.2|96619.2|96628.1|96603.1|46
1652175660000|2022-05-10 09:41:00|96630.2|96605.2|96635.6|96610.6|96638.4|96613.4|96622.8|96597.8|55
1652175670000|2022-05-10 09:41:10|96636.5|96611.5|96656.7|96631.7|96669.8|96632.8|96635.4|96602.3|56
1652175680000|2022-05-10 09:41:20|96662.3|96637.3|96710.1|96685.1|96737.3|96687.4|96662.3|96637.3|71
1652175690000|2022-05-10 09:41:30|96710.7|96685.7|96712.1|96687.1|96726.8|96695|96705.7|96674.2|52
1652175700000|2022-05-10 09:41:40|96709.5|96684.5|96775.6|96725.6|96775.6|96737.4|96708.7|96679.6|75
1652175710000|2022-05-10 09:41:50|96765.3|96740.3|96759.5|96734.5|96777.6|96748.8|96758.1|96726.5|65
1652175720000|2022-05-10 09:42:00|96774.8|96724.8|96772.7|96747.7|96791.2|96754.2|96761.2|96724.8|69
1652175730000|2022-05-10 09:42:10|96772.4|96747.4|96812.1|96787.1|96823.5|96787.1|96769.5|96738.3|57
1652175740000|2022-05-10 09:42:20|96810.2|96785.2|96814.1|96789.1|96842.4|96807.7|96808.7|96779.8|64
1652175750000|2022-05-10 09:42:30|96813.5|96788.5|96835.3|96810.3|96846.4|96810.9|96813.5|96788.5|64
1652175760000|2022-05-10 09:42:40|96836|96811|96840.6|96815.6|96841.8|96815.6|96817.4|96786.2|69
1652175770000|2022-05-10 09:42:50|96856.4|96831.4|96841.5|96791.5|96877.7|96831.4|96823.6|96785.2|76
1652175780000|2022-05-10 09:43:00|96841.7|96791.7|96846.4|96821.4|96858.2|96822.4|96825.7|96786.1|68
1652175790000|2022-05-10 09:43:10|96846|96821|96834.6|96809.6|96846.8|96821.8|96834.6|96809.6|59
1652175800000|2022-05-10 09:43:20|96834.7|96809.7|96843.1|96818.1|96843.7|96818.7|96833.1|96808.1|63
1652175810000|2022-05-10 09:43:30|96843.8|96818.8|96859.5|96834.5|96872|96835.3|96843.8|96818|43
1652175820000|2022-05-10 09:43:40|96858.4|96833.4|96871.4|96846.4|96871.4|96846.4|96857.3|96832.3|39
1652175830000|2022-05-10 09:43:50|96879.9|96854.9|96894.7|96844.7|96905.8|96867.2|96877.5|96836.6|74
1652175840000|2022-05-10 09:44:00|96892.6|96842.6|96865.7|96840.7|96892.6|96851.8|96865.7|96823.3|62
1652175850000|2022-05-10 09:44:10|96867.7|96842.7|96871.4|96846.4|96877.2|96846.4|96861.1|96824.2|61
1652175860000|2022-05-10 09:44:20|96872.2|96847.2|96860.1|96835.1|96876.5|96851.5|96856.4|96831.4|62
1652175870000|2022-05-10 09:44:30|96860|96835|96854.3|96829.3|96861.6|96836.6|96853.4|96828.4|54
1652175880000|2022-05-10 09:44:40|96855.1|96830.1|96845.2|96820.2|96865.2|96837|96845.2|96815.2|46
1652175890000|2022-05-10 09:44:50|96844.5|96819.5|96841.5|96816.5|96849.8|96824.8|96840.4|96815.4|58
1652175900000|2022-05-10 09:45:00|96841|96816|96836.9|96811.9|96852.7|96822.2|96832.4|96794.7|64
1652175910000|2022-05-10 09:45:10|96837.2|96812.2|96841.1|96816.1|96851|96817.2|96829.8|96790.3|61
1652175920000|2022-05-10 09:45:20|96841.4|96816.4|96835.5|96810.5|96850.8|96816.4|96826.4|96792.3|58
1652175930000|2022-05-10 09:45:30|96834.5|96809.5|96833.2|96808.2|96850.7|96815.6|96831.2|96792|61
1652175940000|2022-05-10 09:45:40|96832.7|96807.7|96838|96813|96847.9|96813|96828.9|96794.6|61
1652175950000|2022-05-10 09:45:50|96835.8|96810.8|96860.1|96835.1|96860.6|96835.6|96835.4|96793.1|63
1652175960000|2022-05-10 09:46:00|96860.7|96835.7|96868.3|96818.3|96873.3|96848.3|96857.8|96814.7|63
1652175970000|2022-05-10 09:46:10|96866.1|96816.1|96854.1|96829.1|96866.9|96830.5|96847.8|96810.1|60
1652175980000|2022-05-10 09:46:20|96854.3|96829.3|96860.8|96835.8|96867.2|96835.8|96850.4|96810.1|69
1652175990000|2022-05-10 09:46:30|96860.9|96835.9|96854.7|96829.7|96863.3|96838.3|96852.8|96827.8|35
1652176000000|2022-05-10 09:46:40|96854|96829|96864.5|96839.5|96864.5|96839.5|96850.5|96825.5|57
1652176010000|2022-05-10 09:46:50|96863.5|96838.5|96847.6|96822.6|96871|96841.1|96844.4|96809.1|65
1652176020000|2022-05-10 09:47:00|96847.9|96822.9|96848.3|96823.3|96865.1|96832.6|96845.3|96803.3|61
1652176030000|2022-05-10 09:47:10|96847.2|96822.2|96856|96831|96857.2|96832.2|96845.9|96820.9|56
1652176040000|2022-05-10 09:47:20|96853.6|96828.6|96862.7|96837.7|96877.2|96840.9|96852.3|96826.3|62
1652176050000|2022-05-10 09:47:30|96861.2|96836.2|96868.3|96843.3|96872.1|96847.1|96860.7|96835.7|57
1652176060000|2022-05-10 09:47:40|96867.7|96842.7|96874.3|96849.3|96886.4|96851|96867.4|96835.5|59
1652176070000|2022-05-10 09:47:50|96873.9|96848.9|96883.3|96858.3|96883.5|96858.5|96872.6|96847.6|62
1652176080000|2022-05-10 09:48:00|96879.5|96854.5|96880.1|96855.1|96885.6|96860.6|96877.3|96852.3|60
1652176090000|2022-05-10 09:48:10|96884|96859|96882.4|96857.4|96886.8|96861.8|96876.9|96851.9|56
1652176100000|2022-05-10 09:48:20|96883.5|96858.5|96886.3|96861.3|96888.1|96863.1|96881.1|96856.1|41
1652176110000|2022-05-10 09:48:30|96887.1|96862.1|96889.3|96864.3|96897|96872|96882.6|96857.6|46
1652176120000|2022-05-10 09:48:40|96889.2|96864.2|96895.9|96870.9|96896|96871|96889.2|96864.2|34
1652176130000|2022-05-10 09:48:50|96893.8|96868.8|96906.6|96881.6|96908.1|96883.1|96891.7|96866.7|59
1652176140000|2022-05-10 09:49:00|96906.8|96881.8|96909|96884|96930.2|96895.3|96904.6|96866.5|69
1652176150000|2022-05-10 09:49:10|96908.5|96883.5|96912.1|96887.1|96918.1|96887.4|96904.3|96864.9|53
1652176160000|2022-05-10 09:49:20|96912.4|96887.4|96910.9|96885.9|96918.7|96889.9|96903.6|96865.6|64
1652176170000|2022-05-10 09:49:30|96911.6|96886.6|96908.6|96883.6|96922.4|96886.9|96902.6|96867.6|66
1652176180000|2022-05-10 09:49:40|96908.7|96883.7|96913.6|96888.6|96915.7|96890.7|96907.1|96882.1|56
1652176190000|2022-05-10 09:49:50|96913.7|96888.7|96918.9|96893.9|96919.8|96894.8|96912.9|96887.9|38
1652176200000|2022-05-10 09:50:00|96916.2|96891.2|96934.2|96909.2|96935.7|96910.7|96914.3|96889.3|62
1652176210000|2022-05-10 09:50:10|96933.9|96908.9|96959.4|96934.4|96969.3|96935.1|96931.3|96906.3|64
1652176220000|2022-05-10 09:50:20|96958.7|96933.7|96965.6|96940.6|96973.4|96948.4|96954.1|96929.1|61
1652176230000|2022-05-10 09:50:30|96965|96940|96952.4|96927.4|96967.8|96940.3|96950.3|96917.8|50
1652176240000|2022-05-10 09:50:40|96949.4|96924.4|96960.2|96935.2|96965|96940|96949.4|96924.4|47
1652176250000|2022-05-10 09:50:50|96960.6|96935.6|96969.1|96944.1|96969.1|96944.1|96954.4|96929.4|65
1652176260000|2022-05-10 09:51:00|96969|96944|96967|96942|96977.8|96952.8|96964|96939|63
1652176270000|2022-05-10 09:51:10|96967.4|96942.4|96973.8|96948.8|96978.8|96953.8|96963.7|96938.7|52
1652176280000|2022-05-10 09:51:20|96975.3|96950.3|96963.1|96938.1|96988.9|96963.9|96957.1|96932.1|59
1652176290000|2022-05-10 09:51:30|96961.7|96936.7|96972|96947|96973.7|96948.7|96961.5|96936.5|53
1652176300000|2022-05-10 09:51:40|96971.3|96946.3|97025.4|96975.4|97025.4|96984.6|96966.8|96941.8|66
1652176310000|2022-05-10 09:51:50|97019|96969|97003.9|96978.9|97022.9|96978.9|96990.4|96947.9|70
1652176320000|2022-05-10 09:52:00|97003.1|96978.1|97018.5|96993.5|97018.9|96993.9|97002.2|96964.5|66
1652176330000|2022-05-10 09:52:10|97019.5|96994.5|97017|96992|97047.9|97003.6|97016.1|96980.9|69
1652176340000|2022-05-10 09:52:20|97016.6|96991.6|97030.1|97005.1|97032.2|97007.2|97015.6|96990.6|66
1652176350000|2022-05-10 09:52:30|97029.9|97004.9|97029.1|97004.1|97031.9|97006.9|97026.5|97001.5|36
1652176360000|2022-05-10 09:52:40|97026.1|97001.1|97035.8|97010.8|97040.1|97015.1|97024.2|96986|71
1652176370000|2022-05-10 09:52:50|97035.1|97010.1|97061.8|97036.8|97072.1|97036.8|97035.1|97010.1|71
1652176380000|2022-05-10 09:53:00|97062|97037|97101.2|97076.2|97106.3|97076.6|97060.3|97031.7|77
1652176390000|2022-05-10 09:53:10|97100.8|97075.8|97165|97115|97167.5|97121|97099.8|97070.1|76
1652176400000|2022-05-10 09:53:20|97165.5|97115.5|97198.3|97148.3|97213.6|97168.8|97144.8|97104.9|71
1652176410000|2022-05-10 09:53:30|97195.4|97145.4|97183.7|97158.7|97205.7|97169.2|97182.4|97143.6|61
1652176420000|2022-05-10 09:53:40|97182.9|97157.9|97174.6|97149.6|97188.1|97159.8|97169.8|97130.8|73
1652176430000|2022-05-10 09:53:50|97176.7|97151.7|97183.1|97158.1|97210.2|97164.1|97176.7|97139|74
1652176440000|2022-05-10 09:54:00|97180.3|97155.3|97179.3|97154.3|97190.7|97158.4|97169|97132.2|67
1652176450000|2022-05-10 09:54:10|97178.7|97153.7|97179.9|97129.9|97192.9|97155.5|97168.7|97129.4|66
1652176460000|2022-05-10 09:54:20|97179.8|97129.8|97163.1|97113.1|97183.1|97147.9|97162.3|97113.1|65
1652176470000|2022-05-10 09:54:30|97150.5|97125.5|97150.5|97125.5|97164.3|97134.3|97147.3|97110.1|65
1652176480000|2022-05-10 09:54:40|97150.4|97125.4|97150.6|97125.6|97163.6|97129.8|97148.7|97104.1|57
1652176490000|2022-05-10 09:54:50|97151.1|97126.1|97152.6|97127.6|97164|97132.9|97148.7|97114|65
1652176500000|2022-05-10 09:55:00|97152.5|97127.5|97154.1|97129.1|97157.3|97132.3|97150.6|97125.6|54
1652176510000|2022-05-10 09:55:10|97153.6|97128.6|97154.5|97129.5|97157.1|97132.1|97136.6|97111.6|69
1652176520000|2022-05-10 09:55:20|97154.4|97129.4|97145.4|97120.4|97157.5|97132.5|97144.2|97104.3|44
1652176530000|2022-05-10 09:55:30|97142.7|97117.7|97147.3|97122.3|97152.1|97127.1|97134.7|97109.7|66
1652176540000|2022-05-10 09:55:40|97146.4|97121.4|97149.4|97124.4|97152|97127|97146.1|97121.1|44
1652176550000|2022-05-10 09:55:50|97149.8|97124.8|97153.1|97128.1|97153.4|97128.4|97149.1|97124.1|27
1652176560000|2022-05-10 09:56:00|97153.2|97128.2|97155.4|97130.4|97156.9|97131.9|97151.5|97126.5|62
1652176570000|2022-05-10 09:56:10|97154.8|97129.8|97248.8|97198.8|97353.8|97198.8|97153.9|97128.9|57
1652176580000|2022-05-10 09:56:20|97232.7|97182.7|97261.8|97211.8|97262.5|97212.5|97208.9|97172|75
1652176590000|2022-05-10 09:56:30|97259.7|97209.7|97238.8|97213.8|97260.4|97220.2|97235|97200.8|71
1652176600000|2022-05-10 09:56:40|97237.9|97212.9|97230.4|97205.4|97252.3|97215.7|97227.4|97199.5|61
1652176610000|2022-05-10 09:56:50|97230.5|97205.5|97180.3|97155.3|97230.5|97205.5|97171.1|97133.9|56
1652176620000|2022-05-10 09:57:00|97180.1|97155.1|97178.6|97153.6|97181.1|97156.1|97173.5|97148.5|38
1652176630000|2022-05-10 09:57:10|97178.5|97153.5|97187.1|97162.1|97202.6|97170.6|97178.5|97141.3|62
1652176640000|2022-05-10 09:57:20|97190.2|97165.2|97192.6|97167.6|97206.8|97170.6|97186.4|97139.9|65
1652176650000|2022-05-10 09:57:30|97192.5|97167.5|97186.8|97161.8|97193.9|97168.9|97185.5|97160.5|47
1652176660000|2022-05-10 09:57:40|97186.6|97161.6|97181.9|97156.9|97194.6|97162.2|97178.1|97140.2|52
1652176670000|2022-05-10 09:57:50|97180.3|97155.3|97180.5|97155.5|97182.5|97157.5|97173.3|97148.3|60
1652176680000|2022-05-10 09:58:00|97180.6|97155.6|97180.4|97155.4|97181.1|97156.1|97171.8|97146.8|55
1652176690000|2022-05-10 09:58:10|97180|97155|97182.7|97132.7|97189.9|97164.9|97168.8|97132.7|63
1652176700000|2022-05-10 09:58:20|97181|97131|97169.8|97144.8|97187.7|97154.7|97169.2|97131|48
1652176710000|2022-05-10 09:58:30|97169.3|97144.3|97177|97152|97178.7|97153.7|97164.7|97139.7|61
1652176720000|2022-05-10 09:58:40|97177.9|97152.9|97167.8|97142.8|97188.9|97152.9|97166.3|97125.1|58
1652176730000|2022-05-10 09:58:50|97167.1|97142.1|97174|97149|97185.7|97151|97167.1|97132.9|67
1652176740000|2022-05-10 09:59:00|97176.4|97151.4|97165.7|97140.7|97188.5|97154.3|97165.1|97128.7|65
1652176750000|2022-05-10 09:59:10|97179.9|97129.9|97187.2|97162.2|97189.4|97164.4|97170.5|97129.9|71
1652176760000|2022-05-10 09:59:20|97186.3|97161.3|97211|97161|97211|97175.9|97183.8|97152.5|63
1652176770000|2022-05-10 09:59:30|97208.4|97158.4|97219.9|97169.9|97220.3|97170.3|97208.4|97158.4|57
1652176780000|2022-05-10 09:59:40|97219.2|97169.2|97221.1|97171.1|97225.2|97175.2|97217.8|97167.8|59
1652176790000|2022-05-10 09:59:50|97220.8|97170.8|97205.2|97155.2|97220.8|97171.5|97196.5|97154.6|60
1652176800000|2022-05-10 10:00:00|97204.9|97154.9|97196.9|97171.9|97211.9|97172|97193.4|97154.9|52
1652176810000|2022-05-10 10:00:10|97196.5|97171.5|97191.4|97166.4|97205.6|97171.7|97189.6|97154.4|55
1652176820000|2022-05-10 10:00:20|97192.4|97167.4|97216.2|97166.2|97216.8|97178.2|97192.4|97159.8|51
1652176830000|2022-05-10 10:00:30|97216.6|97166.6|97243.5|97193.5|97244.4|97202.2|97205.1|97166.6|58
1652176840000|2022-05-10 10:00:40|97245.4|97195.4|97241.5|97191.5|97246.1|97196.1|97241.5|97191.5|54
1652176850000|2022-05-10 10:00:50|97241.8|97191.8|97250.8|97200.8|97251.5|97223.5|97227|97188|69
1652176860000|2022-05-10 10:01:00|97250.4|97200.4|97219.3|97194.3|97250.4|97214.3|97219.1|97187|59
1652176870000|2022-05-10 10:01:10|97218.4|97193.4|97214|97189|97224|97199|97213.1|97188.1|63
1652176880000|2022-05-10 10:01:20|97214.4|97189.4|97216.4|97191.4|97235.2|97199.5|97212.7|97175.7|76
1652176890000|2022-05-10 10:01:30|97218|97193|97213.3|97188.3|97230.6|97195.7|97208|97172|73
1652176900000|2022-05-10 10:01:40|97214|97189|97213.1|97188.1|97230.1|97194.7|97210.2|97171.8|64
1652176910000|2022-05-10 10:01:50|97212.1|97187.1|97208.5|97183.5|97218.7|97192.5|97205.9|97168.3|58
1652176920000|2022-05-10 10:02:00|97209.2|97184.2|97214.1|97189.1|97228.9|97194.5|97206.4|97178.9|68
1652176930000|2022-05-10 10:02:10|97213.8|97188.8|97216|97191|97218.7|97193.7|97212.4|97187.4|48
1652176940000|2022-05-10 10:02:20|97216.8|97191.8|97220.2|97195.2|97232|97203.3|97216.8|97179.1|61
1652176950000|2022-05-10 10:02:30|97220.6|97195.6|97212.7|97187.7|97224.1|97199.1|97211.5|97186.5|63
1652176960000|2022-05-10 10:02:40|97210.8|97185.8|97221|97196|97227.6|97198.2|97210.8|97175.7|67
1652176970000|2022-05-10 10:02:50|97220.5|97195.5|97208.9|97183.9|97228.9|97195.5|97208.9|97171.7|72
1652176980000|2022-05-10 10:03:00|97209.6|97184.6|97213.8|97188.8|97213.8|97188.8|97206.2|97181.2|45
1652176990000|2022-05-10 10:03:10|97213.2|97188.2|97213.4|97188.4|97219.1|97194.1|97212.5|97187.5|45
1652177000000|2022-05-10 10:03:20|97213.3|97188.3|97225|97200|97225.2|97200.2|97211.2|97186.2|58
1652177010000|2022-05-10 10:03:30|97221.7|97196.7|97230.5|97205.5|97231|97206|97215.3|97190.3|64
1652177020000|2022-05-10 10:03:40|97231.4|97206.4|97231|97206|97236.1|97208|97219.4|97173.3|66
1652177030000|2022-05-10 10:03:50|97232.8|97207.8|97247.9|97222.9|97255.3|97222.9|97231.5|97195|74
1652177040000|2022-05-10 10:04:00|97248.1|97223.1|97276.7|97251.7|97289.8|97251.7|97245.4|97218.2|60
1652177050000|2022-05-10 10:04:10|97276.5|97251.5|97299.1|97274.1|97301|97276|97272.8|97235.4|55
1652177060000|2022-05-10 10:04:20|97297|97272|97286.7|97261.7|97298.2|97273.2|97286|97261|64
1652177070000|2022-05-10 10:04:30|97286.4|97261.4|97285.5|97260.5|97290.9|97265.9|97283.7|97258.7|55
1652177080000|2022-05-10 10:04:40|97287.6|97262.6|97281.1|97256.1|97289.9|97264.9|97280.4|97255.4|59
1652177090000|2022-05-10 10:04:50|97281.3|97256.3|97244.1|97219.1|97283.5|97258.5|97241.3|97213|70
1652177100000|2022-05-10 10:05:00|97244.3|97219.3|97254.6|97229.6|97255.9|97230.9|97242.1|97217.1|65
1652177110000|2022-05-10 10:05:10|97253.3|97228.3|97257.2|97232.2|97258.6|97233.6|97241.8|97216.8|54
1652177120000|2022-05-10 10:05:20|97253.5|97228.5|97254.5|97229.5|97259.6|97234.6|97249.2|97224.2|52
1652177130000|2022-05-10 10:05:30|97256.3|97231.3|97257.9|97232.9|97261.4|97236.4|97252.9|97209.3|56
1652177140000|2022-05-10 10:05:40|97258.2|97233.2|97257.2|97232.2|97258.7|97233.7|97251.6|97226.6|32
1652177150000|2022-05-10 10:05:50|97256.8|97231.8|97249.7|97224.7|97256.8|97231.8|97247.9|97222.9|53
1652177160000|2022-05-10 10:06:00|97249.2|97224.2|97229.1|97204.1|97251.9|97226.9|97226.2|97201.2|47
1652177170000|2022-05-10 10:06:10|97226.5|97201.5|97227.9|97202.9|97234.1|97209.1|97223.4|97198.4|63
1652177180000|2022-05-10 10:06:20|97228|97203|97238.7|97213.7|97239.5|97214.5|97227.5|97202.5|47
1652177190000|2022-05-10 10:06:30|97238.5|97213.5|97247|97222|97252.8|97227.8|97238.5|97197.5|66
1652177200000|2022-05-10 10:06:40|97247.3|97222.3|97245.3|97220.3|97253|97228|97244.8|97219.8|52
1652177210000|2022-05-10 10:06:50|97246.7|97221.7|97243.2|97218.2|97246.7|97221.7|97240.8|97215.8|52
1652177220000|2022-05-10 10:07:00|97243.3|97218.3|97251.7|97226.7|97254.1|97229.1|97242.5|97217.5|57
1652177230000|2022-05-10 10:07:10|97251.2|97226.2|97256.3|97231.3|97256.8|97231.8|97248.6|97223.6|48
1652177240000|2022-05-10 10:07:20|97257.4|97232.4|97252.3|97227.3|97259.7|97234.7|97246.8|97221.8|30
1652177250000|2022-05-10 10:07:30|97251.9|97226.9|97249.9|97224.9|97253.8|97228.8|97244.8|97219.8|43
1652177260000|2022-05-10 10:07:40|97250.7|97225.7|97255.9|97230.9|97255.9|97230.9|97248|97223|58
1652177270000|2022-05-10 10:07:50|97253.2|97228.2|97254.1|97229.1|97254.8|97229.8|97248.1|97223.1|44
1652177280000|2022-05-10 10:08:00|97254.4|97229.4|97254|97229|97254.7|97229.7|97253.7|97228.7|18
1652177290000|2022-05-10 10:08:10|97253.8|97228.8|97247.4|97222.4|97254.2|97229.2|97244.4|97219.4|58
1652177300000|2022-05-10 10:08:20|97248.4|97223.4|97250.9|97225.9|97251.7|97226.7|97246.5|97221.5|49
1652177310000|2022-05-10 10:08:30|97250.4|97225.4|97251.1|97226.1|97252.8|97227.8|97245.4|97220.4|40
1652177320000|2022-05-10 10:08:40|97251|97226|97247.5|97222.5|97254.8|97226.4|97247.5|97204.8|35
1652177330000|2022-05-10 10:08:50|97250.8|97225.8|97247.4|97222.4|97254.8|97229.8|97247.4|97222.4|58
1652177340000|2022-05-10 10:09:00|97248.4|97223.4|97248.8|97223.8|97250.8|97225.8|97244.6|97219.6|53
1652177350000|2022-05-10 10:09:10|97248.9|97223.9|97249|97224|97253.9|97225.8|97242.4|97203.9|49
1652177360000|2022-05-10 10:09:20|97249.1|97224.1|97243.1|97218.1|97249.1|97224.1|97242.5|97217.5|47
1652177370000|2022-05-10 10:09:30|97245.3|97220.3|97246|97221|97247.1|97222.1|97240.6|97215.6|33
1652177380000|2022-05-10 10:09:40|97246.7|97221.7|97226.8|97201.8|97246.7|97221.7|97220.6|97195.6|62
1652177390000|2022-05-10 10:09:50|97226.1|97201.1|97176.6|97151.6|97226.1|97201.1|97175.4|97139.1|57
1652177400000|2022-05-10 10:10:00|97176.9|97151.9|97220.5|97195.5|97230|97195.5|97173.5|97148.5|71
1652177410000|2022-05-10 10:10:10|97220|97195|97215.8|97190.8|97221.4|97196.4|97207.8|97182.8|60
1652177420000|2022-05-10 10:10:20|97217|97192|97218.2|97193.2|97221.9|97196.9|97216.7|97191.7|43
1652177430000|2022-05-10 10:10:30|97218.4|97193.4|97218.3|97193.3|97230.1|97200.1|97216.3|97180.1|48
1652177440000|2022-05-10 10:10:40|97217.9|97192.9|97199.1|97174.1|97221.4|97196.4|97196.1|97171.1|68
1652177450000|2022-05-10 10:10:50|97200|97175|97206.8|97181.8|97222.1|97184.8|97196.8|97160.3|64
1652177460000|2022-05-10 10:11:00|97207.6|97182.6|97213.3|97188.3|97223.3|97188.9|97205.2|97171|47
1652177470000|2022-05-10 10:11:10|97213.8|97188.8|97220.6|97195.6|97233.2|97197.8|97213.8|97178.3|66
1652177480000|2022-05-10 10:11:20|97222.3|97197.3|97229.3|97204.3|97233.9|97204.3|97219.9|97183.9|47
1652177490000|2022-05-10 10:11:30|97229.8|97204.8|97253.5|97228.5|97253.5|97228.5|97225.2|97200.2|68
1652177500000|2022-05-10 10:11:40|97251.3|97226.3|97259.3|97234.3|97260.6|97235.6|97250.4|97225.4|63
1652177510000|2022-05-10 10:11:50|97259.1|97234.1|97243.1|97218.1|97260.3|97235.3|97243.1|97218.1|36
1652177520000|2022-05-10 10:12:00|97244.5|97219.5|97246.3|97221.3|97250|97225|97241.2|97216.2|58
1652177530000|2022-05-10 10:12:10|97246.2|97221.2|97247|97222|97247.9|97222.9|97241.6|97216.6|63
1652177540000|2022-05-10 10:12:20|97247.1|97222.1|97252.1|97227.1|97253|97228|97243|97218|61
1652177550000|2022-05-10 10:12:30|97251.4|97226.4|97246.5|97221.5|97252.9|97227.9|97241.8|97216.8|45
1652177560000|2022-05-10 10:12:40|97242.6|97217.6|97244.9|97219.9|97256.2|97221.5|97241.9|97204.9|41
1652177570000|2022-05-10 10:12:50|97244.3|97219.3|97243.5|97218.5|97246.2|97221.2|97237|97212|33
1652177580000|2022-05-10 10:13:00|97244.3|97219.3|97242.7|97217.7|97245.7|97220.7|97240.5|97215.5|46
1652177590000|2022-05-10 10:13:10|97241.2|97216.2|97219.4|97194.4|97242.2|97217.2|97216.4|97180.5|54
1652177600000|2022-05-10 10:13:20|97219|97194|97213.3|97188.3|97225.2|97200.2|97207.6|97182.6|59
1652177610000|2022-05-10 10:13:30|97212.3|97187.3|97212.7|97187.7|97216.6|97191.6|97210.8|97185.8|57
1652177620000|2022-05-10 10:13:40|97213.5|97188.5|97218.4|97193.4|97231.9|97196.1|97213.4|97178.8|48
1652177630000|2022-05-10 10:13:50|97218.8|97193.8|97225|97200|97225.8|97200.8|97218.8|97193.8|39
1652177640000|2022-05-10 10:14:00|97225.3|97200.3|97225.6|97200.6|97230.5|97205.5|97222.9|97197.9|39
1652177650000|2022-05-10 10:14:10|97225.5|97200.5|97220.3|97195.3|97225.7|97200.7|97219.9|97194.9|35
1652177660000|2022-05-10 10:14:20|97220.7|97195.7|97213.6|97188.6|97223|97198|97212.2|97187.2|32
1652177670000|2022-05-10 10:14:30|97213.4|97188.4|97213.3|97188.3|97215.1|97190.1|97211.3|97186.3|43
1652177680000|2022-05-10 10:14:40|97213.2|97188.2|97202.6|97177.6|97216.7|97191.7|97195.2|97170.2|63
1652177690000|2022-05-10 10:14:50|97201.8|97176.8|97183.8|97158.8|97205.1|97180.1|97178.2|97140.1|66
1652177700000|2022-05-10 10:15:00|97183.2|97158.2|97158.9|97133.9|97188.9|97158.5|97158.9|97131.2|63
1652177710000|2022-05-10 10:15:10|97159|97134|97161.7|97111.7|97170.1|97145.1|97146.4|97111.7|61
1652177720000|2022-05-10 10:15:20|97163|97113|97148|97123|97170|97127.7|97144.8|97113|72
1652177730000|2022-05-10 10:15:30|97147.7|97122.7|97132.6|97082.6|97155.4|97124.1|97116.6|97078.6|75
1652177740000|2022-05-10 10:15:40|97119.9|97094.9|97107.6|97082.6|97137.8|97096|97107.6|97077.6|60
1652177750000|2022-05-10 10:15:50|97107.8|97082.8|97108|97083|97123.1|97086.7|97096.6|97057.8|67
1652177760000|2022-05-10 10:16:00|97106.4|97081.4|97110.3|97085.3|97116.2|97091.2|97106.4|97081.4|62
1652177770000|2022-05-10 10:16:10|97111.6|97086.6|97142.1|97117.1|97148.1|97119.8|97111.2|97086.2|64
1652177780000|2022-05-10 10:16:20|97142.2|97117.2|97140.9|97115.9|97163.9|97131.6|97138.9|97107.3|59
1652177790000|2022-05-10 10:16:30|97142.7|97117.7|97139.7|97114.7|97151.8|97117.7|97132.1|97101.8|66
1652177800000|2022-05-10 10:16:40|97139.2|97114.2|97138.9|97113.9|97161.4|97128.3|97137|97095.5|62
1652177810000|2022-05-10 10:16:50|97139.1|97114.1|97155.2|97130.2|97155.2|97130.2|97138.3|97099.4|63
1652177820000|2022-05-10 10:17:00|97154.9|97129.9|97157.9|97132.9|97158.4|97133.4|97154.1|97129.1|39
1652177830000|2022-05-10 10:17:10|97158|97133|97150.6|97125.6|97158.7|97133.7|97144.1|97119.1|53
1652177840000|2022-05-10 10:17:20|97149.2|97124.2|97149.3|97124.3|97149.5|97124.5|97146.7|97121.7|39
1652177850000|2022-05-10 10:17:30|97149.5|97124.5|97150.3|97125.3|97150.7|97125.7|97148.6|97123.6|29
1652177860000|2022-05-10 10:17:40|97150.2|97125.2|97171.1|97146.1|97183.5|97147.6|97150.2|97122.1|61
1652177870000|2022-05-10 10:17:50|97171.4|97146.4|97171.3|97146.3|97172.4|97147.4|97163.4|97138.4|48
1652177880000|2022-05-10 10:18:00|97171.4|97146.4|97223.1|97198.1|97232.5|97202.8|97171.4|97146.4|70
1652177890000|2022-05-10 10:18:10|97224.6|97199.6|97220.9|97195.9|97230.2|97205.2|97216.2|97191.2|55
1652177900000|2022-05-10 10:18:20|97215.9|97190.9|97214.1|97189.1|97219.4|97194.4|97211.3|97186.3|44
1652177910000|2022-05-10 10:18:30|97214.2|97189.2|97197.7|97172.7|97214.5|97189.5|97197.7|97163|49
1652177920000|2022-05-10 10:18:40|97198.4|97173.4|97190.8|97165.8|97198.4|97173.4|97189|97164|50
1652177930000|2022-05-10 10:18:50|97190.9|97165.9|97184.9|97159.9|97192.1|97167.1|97184.1|97159.1|40
1652177940000|2022-05-10 10:19:00|97185.5|97160.5|97194.2|97169.2|97194.2|97169.2|97185.5|97160.5|54
1652177950000|2022-05-10 10:19:10|97193.8|97168.8|97160.8|97135.8|97194.3|97169.3|97160.8|97135.8|64
1652177960000|2022-05-10 10:19:20|97161.2|97136.2|97158.4|97133.4|97173.1|97138|97157.6|97123.1|49
1652177970000|2022-05-10 10:19:30|97158.6|97133.6|97156.5|97131.5|97162.5|97133.7|97151.4|97112.5|49
1652177980000|2022-05-10 10:19:40|97156.4|97131.4|97150.4|97125.4|97166|97132.2|97145.3|97116|40
1652177990000|2022-05-10 10:19:50|97151|97126|97134|97109|97157.2|97128.6|97133.7|97105.9|49
1652178000000|2022-05-10 10:20:00|97134.2|97109.2|97127.5|97102.5|97138.6|97113.5|97124.9|97088.6|53
1652178010000|2022-05-10 10:20:10|97127.6|97102.6|97134.6|97109.6|97149.7|97113.7|97125|97088.7|47
1652178020000|2022-05-10 10:20:20|97134.9|97109.9|97132.7|97107.7|97134.9|97109.9|97128.6|97103.6|44
1652178030000|2022-05-10 10:20:30|97132.8|97107.8|97140.6|97115.6|97143.4|97118.4|97132.8|97107.8|32
1652178040000|2022-05-10 10:20:40|97140.5|97115.5|97141|97116|97143.6|97118.6|97137.8|97112.8|41
1652178050000|2022-05-10 10:20:50|97140.9|97115.9|97147.1|97122.1|97149.7|97124.7|97140.9|97115.9|38
1652178060000|2022-05-10 10:21:00|97146.4|97121.4|97159.4|97134.4|97163.7|97138.7|97145.9|97120.9|52
1652178070000|2022-05-10 10:21:10|97160.3|97135.3|97150.4|97125.4|97161.2|97136.2|97146.8|97121.8|52
1652178080000|2022-05-10 10:21:20|97151.2|97126.2|97153.2|97128.2|97154.2|97129.2|97146.8|97121.8|66
1652178090000|2022-05-10 10:21:30|97156.8|97131.8|97175.2|97150.2|97187|97150.2|97155.7|97122.4|57
1652178100000|2022-05-10 10:21:40|97173.4|97148.4|97178.1|97153.1|97188.1|97154.9|97172.1|97132.3|62
1652178110000|2022-05-10 10:21:50|97178|97153|97171.1|97146.1|97178.6|97153.6|97160|97135|64
1652178120000|2022-05-10 10:22:00|97173|97148|97179.4|97154.4|97188.3|97160|97173|97138.3|65
1652178130000|2022-05-10 10:22:10|97182.8|97157.8|97189.7|97164.7|97191.8|97166.8|97178.1|97153.1|58
1652178140000|2022-05-10 10:22:20|97190.2|97165.2|97192.2|97167.2|97204.7|97179.2|97190.2|97154.7|52
1652178150000|2022-05-10 10:22:30|97192.7|97167.7|97192.2|97167.2|97208.3|97175.9|97190.2|97158.3|70
1652178160000|2022-05-10 10:22:40|97192.1|97167.1|97192.9|97167.9|97202.3|97169.8|97178.1|97140.4|71
1652178170000|2022-05-10 10:22:50|97192.8|97167.8|97214.3|97164.3|97214.3|97178.6|97188.1|97149.7|65
1652178180000|2022-05-10 10:23:00|97212.6|97162.6|97202.9|97177.9|97212.8|97180.7|97197|97155.5|63
1652178190000|2022-05-10 10:23:10|97202.1|97177.1|97197.2|97172.2|97209.9|97178.4|97192.7|97152.2|60
1652178200000|2022-05-10 10:23:20|97197.4|97172.4|97197.1|97172.1|97213.2|97179.8|97188.1|97163.1|71
1652178210000|2022-05-10 10:23:30|97196.8|97171.8|97186.5|97161.5|97209.7|97178.4|97186.5|97152.5|66
1652178220000|2022-05-10 10:23:40|97199.7|97149.7|97185.4|97160.4|97199.7|97169.1|97178.7|97149.7|58
1652178230000|2022-05-10 10:23:50|97184.9|97159.9|97191.1|97166.1|97195.1|97170.1|97178.6|97153.6|73
1652178240000|2022-05-10 10:24:00|97191.2|97166.2|97170.7|97145.7|97195.4|97169.7|97169.9|97144.9|69
1652178250000|2022-05-10 10:24:10|97175.7|97150.7|97171.2|97146.2|97179.1|97154.1|97168|97143|78
1652178260000|2022-05-10 10:24:20|97172.3|97147.3|97189.8|97164.8|97193.4|97168.4|97164.5|97139.5|71
1652178270000|2022-05-10 10:24:30|97191.3|97166.3|97192.1|97167.1|97193.2|97168.2|97188.1|97163.1|37
1652178280000|2022-05-10 10:24:40|97192.6|97167.6|97197.1|97172.1|97204.1|97172.1|97189.5|97151.7|59
1652178290000|2022-05-10 10:24:50|97196.2|97171.2|97213.3|97188.3|97217.7|97190.1|97195.6|97167.7|61
1652178300000|2022-05-10 10:25:00|97211.4|97186.4|97189.2|97164.2|97212|97187|97184.5|97155.5|75
1652178310000|2022-05-10 10:25:10|97188.9|97163.9|97197.4|97172.4|97198|97173|97186.9|97161.9|55
1652178320000|2022-05-10 10:25:20|97196.9|97171.9|97204.9|97179.9|97205.4|97180.4|97191.9|97166.9|61
1652178330000|2022-05-10 10:25:30|97204.8|97179.8|97217.1|97192.1|97217.1|97192.1|97198.5|97173.5|61
1652178340000|2022-05-10 10:25:40|97217.6|97192.6|97218.2|97193.2|97219.9|97194.9|97212.2|97187.2|54
1652178350000|2022-05-10 10:25:50|97217.9|97192.9|97211.2|97186.2|97218.1|97193.1|97210.7|97185.7|43
1652178360000|2022-05-10 10:26:00|97210.9|97185.9|97216.9|97191.9|97218.1|97193.1|97209.7|97184.7|33
1652178370000|2022-05-10 10:26:10|97216.7|97191.7|97214.6|97189.6|97216.7|97191.7|97214.6|97189.6|22
1652178380000|2022-05-10 10:26:20|97213.9|97188.9|97214|97189|97215|97190|97212.9|97187.9|31
1652178390000|2022-05-10 10:26:30|97214.1|97189.1|97205.5|97180.5|97214.2|97189.2|97204|97179|50
1652178400000|2022-05-10 10:26:40|97203.7|97178.7|97198.5|97173.5|97205.9|97180.9|97198.5|97173.5|68
1652178410000|2022-05-10 10:26:50|97202.2|97177.2|97198.7|97173.7|97209.9|97177.8|97195|97159.9|71
1652178420000|2022-05-10 10:27:00|97198.5|97173.5|97202.7|97177.7|97204.1|97179.1|97195.4|97170.4|73
1652178430000|2022-05-10 10:27:10|97202|97177|97169.9|97144.9|97203.1|97178.1|97164.8|97129.9|78
1652178440000|2022-05-10 10:27:20|97172.2|97147.2|97194.1|97169.1|97211.7|97182.6|97169.7|97141.1|76
1652178450000|2022-05-10 10:27:30|97193|97168|97205.3|97180.3|97215.4|97185.7|97179|97138.9|78
1652178460000|2022-05-10 10:27:40|97205.5|97180.5|97204.8|97179.8|97216.2|97191.2|97197.6|97160.5|71
1652178470000|2022-05-10 10:27:50|97206|97181|97192|97167|97208.7|97183.7|97189.7|97164.7|76
1652178480000|2022-05-10 10:28:00|97197.1|97172.1|97225|97200|97228.5|97203.5|97188.2|97163.2|78
1652178490000|2022-05-10 10:28:10|97223.5|97198.5|97208.2|97183.2|97228.3|97203.3|97208.2|97170|75
1652178500000|2022-05-10 10:28:20|97210|97185|97220.5|97195.5|97226.9|97196.6|97210|97176.9|71
1652178510000|2022-05-10 10:28:30|97216.6|97191.6|97204.6|97179.6|97223.2|97198.2|97193.2|97158.1|76
1652178520000|2022-05-10 10:28:40|97205.5|97180.5|97201.6|97176.6|97206.7|97181.7|97186.2|97151.6|75
1652178530000|2022-05-10 10:28:50|97203.8|97178.8|97194.3|97169.3|97218.1|97185.6|97179.9|97135.6|77
1652178540000|2022-05-10 10:29:00|97193.3|97168.3|97195.4|97170.4|97205.6|97174.7|97187.5|97153.2|73
1652178550000|2022-05-10 10:29:10|97195.5|97170.5|97210.5|97185.5|97220.2|97185.5|97193.2|97167|73
1652178560000|2022-05-10 10:29:20|97214.6|97189.6|97200.3|97175.3|97216.5|97191.5|97198.9|97158|72
1652178570000|2022-05-10 10:29:30|97202|97177|97202.4|97177.4|97203.8|97178.8|97195.3|97170.3|59
1652178580000|2022-05-10 10:29:40|97202.5|97177.5|97209.2|97184.2|97210.8|97185.8|97201.9|97176.9|33
1652178590000|2022-05-10 10:29:50|97210.7|97185.7|97199.1|97174.1|97210.7|97185.7|97194|97169|45
1652178600000|2022-05-10 10:30:00|97196.8|97171.8|97199.7|97174.7|97208.4|97174.7|97170|97145|74
1652178610000|2022-05-10 10:30:10|97198.4|97173.4|97194.5|97169.5|97211.7|97181.8|97191.1|97161.7|79
1652178620000|2022-05-10 10:30:20|97192.3|97167.3|97194|97169|97206|97181|97188.9|97163.9|76
1652178630000|2022-05-10 10:30:30|97192.3|97167.3|97210.4|97185.4|97210.4|97185.4|97190.3|97165.3|63
1652178640000|2022-05-10 10:30:40|97213.6|97188.6|97221.3|97196.3|97227.3|97198.1|97212.4|97177.3|66
1652178650000|2022-05-10 10:30:50|97221.6|97196.6|97205.7|97180.7|97222.9|97197.9|97198.5|97173.5|72
1652178660000|2022-05-10 10:31:00|97207.3|97182.3|97212.7|97187.7|97222.3|97197.3|97202.7|97177.7|76
1652178670000|2022-05-10 10:31:10|97212.1|97187.1|97210|97185|97220.2|97189.8|97204.6|97170.2|50
1652178680000|2022-05-10 10:31:20|97211|97186|97207|97182|97212.9|97187.9|97204.4|97179.4|54
1652178690000|2022-05-10 10:31:30|97206.9|97181.9|97198.4|97173.4|97206.9|97181.9|97192.4|97167.4|50
1652178700000|2022-05-10 10:31:40|97198.8|97173.8|97194.9|97169.9|97200.4|97175.4|97192.4|97167.4|59
1652178710000|2022-05-10 10:31:50|97194.8|97169.8|97192.6|97167.6|97197.5|97172.5|97190.1|97165.1|50
1652178720000|2022-05-10 10:32:00|97193|97168|97201.4|97176.4|97203.3|97178.3|97193|97168|50
1652178730000|2022-05-10 10:32:10|97198.8|97173.8|97195.4|97170.4|97200.6|97175.6|97190.3|97165.3|56
1652178740000|2022-05-10 10:32:20|97195.2|97170.2|97190.1|97165.1|97195.5|97170.5|97187.4|97162.4|43
1652178750000|2022-05-10 10:32:30|97191|97166|97187.2|97162.2|97191|97166|97175.6|97150.6|57
1652178760000|2022-05-10 10:32:40|97186.7|97161.7|97201|97176|97203.5|97178.5|97184.1|97159.1|58
1652178770000|2022-05-10 10:32:50|97200.5|97175.5|97201.7|97176.7|97204.3|97179.3|97196.1|97171.1|55
1652178780000|2022-05-10 10:33:00|97203.3|97178.3|97211.1|97186.1|97215.1|97190.1|97201.9|97176.9|58
1652178790000|2022-05-10 10:33:10|97214.5|97189.5|97212.9|97187.9|97214.5|97189.5|97205.8|97180.8|39
1652178800000|2022-05-10 10:33:20|97211.4|97186.4|97212.6|97187.6|97212.6|97187.6|97208.3|97183.3|45
1652178810000|2022-05-10 10:33:30|97212.3|97187.3|97204.8|97179.8|97212.7|97187.7|97202.8|97177.8|59
1652178820000|2022-05-10 10:33:40|97203|97178|97204.4|97179.4|97209.2|97184.2|97198.6|97173.6|42
1652178830000|2022-05-10 10:33:50|97205.7|97180.7|97208.7|97183.7|97210.4|97185.4|97201.4|97176.4|56
1652178840000|2022-05-10 10:34:00|97211.2|97186.2|97189.3|97164.3|97212.5|97187.5|97184.6|97159.6|57
1652178850000|2022-05-10 10:34:10|97186|97161|97197.4|97172.4|97215.9|97182.6|97186|97160.4|69
1652178860000|2022-05-10 10:34:20|97198.2|97173.2|97204.5|97179.5|97204.5|97179.5|97192.5|97167.5|69
1652178870000|2022-05-10 10:34:30|97203.4|97178.4|97201.2|97176.2|97204.1|97179.1|97197.6|97172.6|63
1652178880000|2022-05-10 10:34:40|97201.7|97176.7|97198.9|97173.9|97212.7|97176.7|97187.4|97144|65
1652178890000|2022-05-10 10:34:50|97199|97174|97182.7|97157.7|97211.5|97186.5|97182.3|97143.9|74
1652178900000|2022-05-10 10:35:00|97184.2|97159.2|97181.3|97156.3|97189.3|97164.3|97177.8|97152.8|63
1652178910000|2022-05-10 10:35:10|97184.5|97159.5|97184.6|97159.6|97186|97161|97181.1|97156.1|51
1652178920000|2022-05-10 10:35:20|97186.6|97161.6|97198|97173|97198.8|97173.8|97186.6|97161.6|56
1652178930000|2022-05-10 10:35:30|97198.6|97173.6|97190.7|97165.7|97200.3|97175.3|97189.8|97164.8|51
1652178940000|2022-05-10 10:35:40|97189.9|97164.9|97193.6|97168.6|97193.8|97168.8|97188.1|97163.1|53
1652178950000|2022-05-10 10:35:50|97194.1|97169.1|97193.1|97168.1|97194.5|97169.5|97190.2|97165.2|38
1652178960000|2022-05-10 10:36:00|97192.9|97167.9|97189.9|97164.9|97193.1|97168.1|97180.5|97155.5|49
1652178970000|2022-05-10 10:36:10|97191|97166|97174.8|97149.8|97200.1|97166|97169.6|97135.4|64
1652178980000|2022-05-10 10:36:20|97174.5|97149.5|97173.4|97148.4|97178.9|97153.9|97169.3|97144.3|51
1652178990000|2022-05-10 10:36:30|97171.8|97146.8|97167.6|97142.6|97177|97152|97163.4|97138.4|61
1652179000000|2022-05-10 10:36:40|97169.4|97144.4|97182.1|97157.1|97187.1|97162.1|97169.4|97144.4|61
1652179010000|2022-05-10 10:36:50|97183.5|97158.5|97183|97158|97184.4|97159.4|97178.9|97153.9|39
1652179020000|2022-05-10 10:37:00|97182.9|97157.9|97189|97164|97195|97170|97182.7|97157.7|64
1652179030000|2022-05-10 10:37:10|97190.9|97165.9|97182.8|97157.8|97192.2|97167.2|97180.9|97155.9|65
1652179040000|2022-05-10 10:37:20|97181.5|97156.5|97181.4|97156.4|97183.1|97158.1|97176.9|97151.9|59
1652179050000|2022-05-10 10:37:30|97181.7|97156.7|97177|97152|97182.2|97157.2|97171.9|97146.9|45
1652179060000|2022-05-10 10:37:40|97177.4|97152.4|97188.7|97163.7|97189.3|97164.3|97177.3|97152.3|58
1652179070000|2022-05-10 10:37:50|97188.8|97163.8|97191.4|97166.4|97192.9|97167.9|97186|97161|38
1652179080000|2022-05-10 10:38:00|97191.8|97166.8|97197.7|97172.7|97198.4|97173.4|97190.5|97165.5|46
1652179090000|2022-05-10 10:38:10|97197.6|97172.6|97182.5|97157.5|97197.6|97172.6|97180.3|97155.3|53
1652179100000|2022-05-10 10:38:20|97184|97159|97174|97149|97184|97159|97171.2|97146.2|49
1652179110000|2022-05-10 10:38:30|97174.2|97149.2|97173.7|97148.7|97177.4|97152.4|97169.7|97144.7|49
1652179120000|2022-05-10 10:38:40|97173.2|97148.2|97169.7|97144.7|97177.1|97152.1|97169.3|97144.3|43
1652179130000|2022-05-10 10:38:50|97170|97145|97154.9|97129.9|97170.4|97145.4|97153.8|97128.8|54
1652179140000|2022-05-10 10:39:00|97157.3|97132.3|97153.8|97128.8|97158.4|97133.4|97152.3|97127.3|65
1652179150000|2022-05-10 10:39:10|97153.7|97128.7|97146.5|97121.5|97154.1|97129.1|97143.5|97118.5|66
1652179160000|2022-05-10 10:39:20|97145.9|97120.9|97141.6|97116.6|97146.4|97121.4|97136.9|97111.9|59
1652179170000|2022-05-10 10:39:30|97141.2|97116.2|97130.3|97105.3|97141.3|97116.3|97126.5|97101.5|44
1652179180000|2022-05-10 10:39:40|97129.7|97104.7|97126.7|97101.7|97131.1|97106.1|97124.2|97099.2|43
1652179190000|2022-05-10 10:39:50|97127.9|97102.9|97132.6|97107.6|97134.5|97109.5|97127.5|97102.5|46
1652179200000|2022-05-10 10:40:00|97132.5|97107.5|97124|97099|97132.5|97107.5|97122.3|97097.3|31
1652179210000|2022-05-10 10:40:10|97123.8|97098.8|97120.8|97095.8|97124.6|97099.6|97120.6|97095.6|34
1652179220000|2022-05-10 10:40:20|97117|97092|97113.6|97088.6|97117|97092|97112.5|97087.5|32
1652179230000|2022-05-10 10:40:30|97113.5|97088.5|97120.8|97095.8|97123.9|97098.9|97113.5|97088.5|37
1652179240000|2022-05-10 10:40:40|97120.2|97095.2|97133.8|97108.8|97135.3|97110.3|97120.2|97095.2|58
1652179250000|2022-05-10 10:40:50|97133.9|97108.9|97127.5|97102.5|97134.1|97109.1|97125.6|97100.6|51
1652179260000|2022-05-10 10:41:00|97127|97102|97107.9|97082.9|97127.4|97102.4|97094.6|97069.6|63
1652179270000|2022-05-10 10:41:10|97106.8|97081.8|97095.4|97070.4|97114.7|97089.7|97091.3|97066.3|66
1652179280000|2022-05-10 10:41:20|97096|97071|97074.6|97049.6|97096.3|97071.3|97074.2|97049.2|62
1652179290000|2022-05-10 10:41:30|97074.1|97049.1|97016.8|96991.8|97074.1|97049.1|97016.8|96984.8|74
1652179300000|2022-05-10 10:41:40|97016.9|96991.9|96996.3|96971.3|97031.9|96995.4|96996.3|96971.3|61
1652179310000|2022-05-10 10:41:50|96998.6|96973.6|96985.9|96960.9|97001.3|96976.3|96985.5|96960.5|58
1652179320000|2022-05-10 10:42:00|96987|96962|97002.2|96977.2|97014.4|96977.2|96986.5|96961.5|57
1652179330000|2022-05-10 10:42:10|97003.4|96978.4|96991.1|96966.1|97004|96979|96989.2|96964.2|69
1652179340000|2022-05-10 10:42:20|96990.2|96965.2|97009.2|96984.2|97025.4|96984.2|96990.2|96965.2|47
1652179350000|2022-05-10 10:42:30|97023.7|96973.7|97021.6|96996.6|97035.3|96997.3|97016.8|96972.5|51
1652179360000|2022-05-10 10:42:40|97021.4|96996.4|97018.6|96993.6|97021.6|96996.6|97015.9|96990.9|39
1652179370000|2022-05-10 10:42:50|97020.1|96995.1|97002.5|96952.5|97030|96995.1|96993.7|96951.9|59
1652179380000|2022-05-10 10:43:00|97006.5|96956.5|96950.1|96925.1|97007.8|96968.3|96948.8|96912.7|58
1652179390000|2022-05-10 10:43:10|96950.8|96925.8|96950.1|96925.1|96960.5|96927.9|96943.2|96906.6|54
1652179400000|2022-05-10 10:43:20|96950.4|96925.4|96976.4|96951.4|96986.9|96951.9|96948.8|96923.8|59
1652179410000|2022-05-10 10:43:30|96977.1|96952.1|97004|96979|97015.5|96982.4|96976.1|96949.4|53
1652179420000|2022-05-10 10:43:40|97005.9|96980.9|97002.7|96977.7|97006.3|96981.3|96999.2|96974.2|28
1652179430000|2022-05-10 10:43:50|97015.9|96965.9|97000.4|96975.4|97015.9|96977.7|96996.6|96965.9|40
1652179440000|2022-05-10 10:44:00|97000.5|96975.5|96997.8|96972.8|97018|96979.3|96994.3|96968|59
1652179450000|2022-05-10 10:44:10|96996.8|96971.8|97046.4|97021.4|97058.9|97021.7|96996.1|96971.1|64
1652179460000|2022-05-10 10:44:20|97046.1|97021.1|97059.9|97009.9|97070.2|97030.3|97043.6|97003.7|70
1652179470000|2022-05-10 10:44:30|97063.6|97013.6|97078.3|97053.3|97090.2|97054.2|97051.5|97012.1|67
1652179480000|2022-05-10 10:44:40|97078.9|97053.9|97094.4|97044.4|97096.6|97059.8|97078.9|97037.9|56
1652179490000|2022-05-10 10:44:50|97094.9|97044.9|97102.2|97052.2|97104.2|97067|97081.4|97044.9|50
1652179500000|2022-05-10 10:45:00|97103.7|97053.7|97093.7|97068.7|97114|97077.2|97089.3|97052.8|61
1652179510000|2022-05-10 10:45:10|97092.6|97067.6|97096.7|97071.7|97096.7|97071.7|97092.3|97067.3|26
1652179520000|2022-05-10 10:45:20|97097.1|97072.1|97105|97055|97111.5|97080.4|97096.5|97055|53
1652179530000|2022-05-10 10:45:30|97105.7|97055.7|97086.9|97061.9|97105.8|97069.9|97084.8|97047.6|57
1652179540000|2022-05-10 10:45:40|97087.3|97062.3|97087|97062|97099.1|97065.1|97084|97046.3|48
1652179550000|2022-05-10 10:45:50|97086.8|97061.8|97083.7|97058.7|97087.1|97062.1|97080.1|97055.1|45
1652179560000|2022-05-10 10:46:00|97083.4|97058.4|97085.9|97060.9|97086.4|97061.4|97081.9|97056.9|37
1652179570000|2022-05-10 10:46:10|97086.3|97061.3|97078.3|97053.3|97093.7|97061.3|97072.5|97040.5|41
1652179580000|2022-05-10 10:46:20|97078.8|97053.8|97079.2|97054.2|97100.1|97060.1|97073.3|97048.3|53
1652179590000|2022-05-10 10:46:30|97080|97055|97098.2|97048.2|97101.9|97070.1|97080|97048.2|59
1652179600000|2022-05-10 10:46:40|97084.3|97059.3|97089.3|97039.3|97089.3|97063.4|97074.8|97039.3|42
1652179610000|2022-05-10 10:46:50|97088.9|97038.9|97068.3|97043.3|97088.9|97051.6|97067.2|97036.6|56
1652179620000|2022-05-10 10:47:00|97068.5|97043.5|97074.7|97024.7|97081.9|97045|97064.6|97023.7|45
1652179630000|2022-05-10 10:47:10|97074.8|97024.8|97067.8|97042.8|97075.3|97043.2|97059.9|97019.6|50
1652179640000|2022-05-10 10:47:20|97069.1|97044.1|97082.5|97057.5|97092.1|97062.8|97069|97042.1|60
1652179650000|2022-05-10 10:47:30|97082.7|97057.7|97084.5|97059.5|97085|97060|97082.7|97057.7|37
1652179660000|2022-05-10 10:47:40|97084.2|97059.2|97081.3|97056.3|97084.8|97059.8|97081.3|97056.3|37
1652179670000|2022-05-10 10:47:50|97081.5|97056.5|97077.2|97052.2|97082.2|97057.2|97076.4|97051.4|47
1652179680000|2022-05-10 10:48:00|97077.7|97052.7|97077.3|97052.3|97081.8|97056.8|97072.2|97047.2|55
1652179690000|2022-05-10 10:48:10|97076.6|97051.6|97075.9|97050.9|97083.4|97058.4|97075|97050|40
1652179700000|2022-05-10 10:48:20|97076.2|97051.2|97070.3|97045.3|97076.2|97051.2|97069.9|97044.9|31
1652179710000|2022-05-10 10:48:30|97069.4|97044.4|97074.9|97049.9|97074.9|97049.9|97064.3|97039.3|35
1652179720000|2022-05-10 10:48:40|97074.5|97049.5|97044.1|97019.1|97074.5|97049.5|97043.4|97018.4|36
1652179730000|2022-05-10 10:48:50|97044.4|97019.4|97033.4|97008.4|97088.3|97053.1|97033.1|97008.1|65
1652179740000|2022-05-10 10:49:00|97033.8|97008.8|97035.2|97010.2|97040.4|97015.4|97033|97008|60
1652179750000|2022-05-10 10:49:10|97035.6|97010.6|97038|97013|97041.1|97016.1|97035.5|97010.5|45
1652179760000|2022-05-10 10:49:20|97028.9|97003.9|97032.5|97007.5|97034.6|97009.6|97026.5|97001.5|40
1652179770000|2022-05-10 10:49:30|97045.7|97020.7|97030.3|97005.3|97045.7|97020.7|97030.1|97005.1|47
1652179780000|2022-05-10 10:49:40|97031.3|97006.3|97036.1|97011.1|97036.1|97011.1|97029.5|97004.5|38
1652179790000|2022-05-10 10:49:50|97037.3|97012.3|97055|97030|97055|97030|97037.3|97012.3|52
1652179800000|2022-05-10 10:50:00|97055.1|97030.1|97056.3|97031.3|97059.6|97034.6|97052.3|97027.3|57
1652179810000|2022-05-10 10:50:10|97056.8|97031.8|97049.6|97024.6|97058.5|97033.5|97049|97024|48
1652179820000|2022-05-10 10:50:20|97049.5|97024.5|97048.9|97023.9|97051|97026|97047.8|97022.8|49
1652179830000|2022-05-10 10:50:30|97048.8|97023.8|97038.2|97013.2|97050.2|97025.2|97038.1|97013.1|35
1652179840000|2022-05-10 10:50:40|97038.1|97013.1|97042.6|97017.6|97042.8|97017.8|97037.8|97012.8|32
1652179850000|2022-05-10 10:50:50|97044.5|97019.5|97026.9|97001.9|97047.8|97022.8|97025.7|97000.7|52
1652179860000|2022-05-10 10:51:00|97026.7|97001.7|97015.8|96990.8|97034.4|97009.4|97014.1|96989.1|48
1652179870000|2022-05-10 10:51:10|97013.1|96988.1|97016.6|96991.6|97018.6|96993.6|97012.5|96987.5|47
1652179880000|2022-05-10 10:51:20|97018|96993|97015.1|96990.1|97018.1|96993.1|97010.1|96985.1|43
1652179890000|2022-05-10 10:51:30|97011.7|96986.7|97025.3|97000.3|97026.2|97001.2|97011.7|96986.7|47
1652179900000|2022-05-10 10:51:40|97025.1|97000.1|97035.2|97010.2|97035.2|97010.2|97025.1|97000.1|53
1652179910000|2022-05-10 10:51:50|97043.7|97018.7|97049.7|97024.7|97057.3|97032.3|97043.7|97018.7|58
1652179920000|2022-05-10 10:52:00|97047.7|97022.7|97060.2|97035.2|97061.7|97036.7|97047.7|97022.7|56
1652179930000|2022-05-10 10:52:10|97059.8|97034.8|97060|97035|97062.7|97037.7|97055.1|97030.1|52
1652179940000|2022-05-10 10:52:20|97060.4|97035.4|97059.6|97034.6|97060.4|97035.4|97055.2|97030.2|44
1652179950000|2022-05-10 10:52:30|97059.9|97034.9|97059.4|97034.4|97059.9|97034.9|97052.9|97027.9|48
1652179960000|2022-05-10 10:52:40|97059.3|97034.3|97061.1|97036.1|97064.5|97039.5|97056.2|97031.2|37
1652179970000|2022-05-10 10:52:50|97061|97036|97067.7|97042.7|97075.6|97050.6|97055.2|97030.2|57
1652179980000|2022-05-10 10:53:00|97070.6|97045.6|97058.3|97033.3|97070.6|97045.6|97055.9|97030.9|54
1652179990000|2022-05-10 10:53:10|97058.4|97033.4|97061.8|97036.8|97062.7|97037.7|97055.1|97030.1|42
1652180000000|2022-05-10 10:53:20|97062|97037|97035.1|97010.1|97063.4|97038.4|97031.9|97006.9|55
1652180010000|2022-05-10 10:53:30|97033.5|97008.5|97056.4|97031.4|97057.8|97032.8|97033.5|97008.5|62
1652180020000|2022-05-10 10:53:40|97057.3|97032.3|97064.4|97039.4|97068.2|97043.2|97057.3|97032.3|46
1652180030000|2022-05-10 10:53:50|97064.3|97039.3|97041.1|97016.1|97064.3|97039.3|97032.2|97007.2|53
1652180040000|2022-05-10 10:54:00|97040.9|97015.9|97042.8|97017.8|97045.1|97020.1|97036.6|97011.6|53
1652180050000|2022-05-10 10:54:10|97044.2|97019.2|97038.6|97013.6|97046.4|97021.4|97038.5|97013.5|59
1652180060000|2022-05-10 10:54:20|97038.5|97013.5|97042.3|97017.3|97044.3|97019.3|97026.9|97001.9|63
1652180070000|2022-05-10 10:54:30|97041.4|97016.4|97064.4|97039.4|97064.4|97039.4|97041.4|97016.4|61
1652180080000|2022-05-10 10:54:40|97063|97038|97036.7|97011.7|97064.8|97039.8|97036.7|97011.7|66
1652180090000|2022-05-10 10:54:50|97036.6|97011.6|97044.9|97019.9|97044.9|97019.9|97035.5|97010.5|53
1652180100000|2022-05-10 10:55:00|97044.4|97019.4|96986.3|96961.3|97044.8|97019.8|96982.8|96957.8|70
1652180110000|2022-05-10 10:55:10|96985.8|96960.8|96998.4|96973.4|97000.3|96975.3|96983.2|96958.2|61
1652180120000|2022-05-10 10:55:20|96998.8|96973.8|96981.1|96956.1|96999|96974|96978.6|96953.6|62
1652180130000|2022-05-10 10:55:30|96980.5|96955.5|96987|96962|96987.3|96962.3|96973.4|96948.4|62
1652180140000|2022-05-10 10:55:40|96986.7|96961.7|96960.9|96935.9|96986.7|96961.7|96960.9|96935.9|62
1652180150000|2022-05-10 10:55:50|96960.5|96935.5|96951.9|96926.9|96961.5|96936.5|96949.9|96924.9|55
1652180160000|2022-05-10 10:56:00|96952.3|96927.3|96951|96926|96957|96932|96945.7|96920.7|57
1652180170000|2022-05-10 10:56:10|96950.8|96925.8|96969.4|96944.4|96969.7|96944.7|96943.1|96918.1|58
1652180180000|2022-05-10 10:56:20|96970.9|96945.9|96971.8|96946.8|96972.1|96947.1|96968.3|96943.3|50
1652180190000|2022-05-10 10:56:30|96971.6|96946.6|96993.6|96968.6|96993.7|96968.7|96969.2|96944.2|58
1652180200000|2022-05-10 10:56:40|96992.9|96967.9|96992.3|96967.3|96993.9|96968.9|96985.1|96960.1|41
1652180210000|2022-05-10 10:56:50|96992.5|96967.5|96991.4|96966.4|97010.8|96985.8|96987.1|96962.1|63
1652180220000|2022-05-10 10:57:00|96991.5|96966.5|96957|96932|96991.5|96966.5|96954.7|96929.7|65
1652180230000|2022-05-10 10:57:10|96955.9|96930.9|96963.5|96938.5|96967.5|96942.5|96953.6|96928.6|60
1652180240000|2022-05-10 10:57:20|96962.5|96937.5|96963.2|96938.2|96970.1|96945.1|96957.6|96932.6|54
1652180250000|2022-05-10 10:57:30|96962|96937|96946.9|96921.9|96962|96937|96944.3|96919.3|55
1652180260000|2022-05-10 10:57:40|96947.6|96922.6|96939.3|96914.3|96949.2|96924.2|96937.8|96912.8|47
1652180270000|2022-05-10 10:57:50|96940.4|96915.4|96919.9|96894.9|96940.4|96915.4|96916.5|96891.5|62
1652180280000|2022-05-10 10:58:00|96920.1|96895.1|96921.6|96896.6|96925.2|96900.2|96918.8|96893.8|49
1652180290000|2022-05-10 10:58:10|96921.7|96896.7|96923.4|96898.4|96926.4|96901.4|96919.6|96894.6|48
1652180300000|2022-05-10 10:58:20|96924.3|96899.3|96915.5|96890.5|96928|96903|96915.3|96890.3|55
1652180310000|2022-05-10 10:58:30|96915.1|96890.1|96908.9|96883.9|96915.1|96890.1|96906.7|96881.7|48
1652180320000|2022-05-10 10:58:40|96908.3|96883.3|96908.7|96883.7|96916.7|96891.7|96907.4|96882.4|49
1652180330000|2022-05-10 10:58:50|96907.8|96882.8|96886.9|96861.9|96907.8|96882.8|96885.2|96860.2|58
1652180340000|2022-05-10 10:59:00|96888.7|96863.7|96880.4|96855.4|96892|96867|96880.4|96855.4|64
1652180350000|2022-05-10 10:59:10|96882.7|96857.7|96891.3|96866.3|96892.7|96867.7|96882.3|96857.3|56
1652180360000|2022-05-10 10:59:20|96891.1|96866.1|96871.3|96846.3|96891.4|96866.4|96868.6|96843.6|65
1652180370000|2022-05-10 10:59:30|96870.9|96845.9|96864.7|96839.7|96876.7|96851.7|96860.6|96835.6|65
1652180380000|2022-05-10 10:59:40|96865.9|96840.9|96805.5|96780.5|96868.2|96843.2|96805|96780|67
1652180390000|2022-05-10 10:59:50|96803.9|96778.9|96829.5|96804.5|96831.4|96806.4|96803.4|96778.4|63
1652180400000|2022-05-10 11:00:00|96830.5|96805.5|96820.1|96795.1|96847.5|96822.5|96819.1|96794.1|75
1652180410000|2022-05-10 11:00:10|96819.6|96794.6|96817.5|96792.5|96824.7|96799.7|96811.7|96786.7|66
1652180420000|2022-05-10 11:00:20|96817.6|96792.6|96830.7|96805.7|96831.3|96806.3|96810.1|96785.1|69
1652180430000|2022-05-10 11:00:30|96831.1|96806.1|96836.2|96811.2|96841.7|96816.7|96823.9|96798.9|69
1652180440000|2022-05-10 11:00:40|96837|96812|96828.1|96803.1|96846|96821|96825.8|96800.8|66
1652180450000|2022-05-10 11:00:50|96827.7|96802.7|96846.3|96821.3|96858.6|96833.6|96827.7|96802.7|66
1652180460000|2022-05-10 11:01:00|96846.8|96821.8|96849.1|96824.1|96852|96827|96846.8|96821.8|47
1652180470000|2022-05-10 11:01:10|96849|96824|96851.2|96826.2|96851.5|96826.5|96841.1|96816.1|56
1652180480000|2022-05-10 11:01:20|96851.3|96826.3|96852.4|96827.4|96855.8|96830.8|96850.8|96825.8|36
1652180490000|2022-05-10 11:01:30|96852.7|96827.7|96848|96823|96854.2|96829.2|96847.2|96822.2|33
1652180500000|2022-05-10 11:01:40|96845.7|96820.7|96854.4|96829.4|96854.4|96829.4|96842.7|96817.7|52
1652180510000|2022-05-10 11:01:50|96854.8|96829.8|96850.1|96825.1|96858.4|96833.4|96843.9|96818.9|52
1652180520000|2022-05-10 11:02:00|96848.6|96823.6|96853.4|96828.4|96854.4|96829.4|96846.4|96821.4|48
1652180530000|2022-05-10 11:02:10|96852.9|96827.9|96847.3|96822.3|96854|96829|96847.3|96822.3|59
1652180540000|2022-05-10 11:02:20|96847|96822|96856.7|96831.7|96857.2|96832.2|96847|96822|64
1652180550000|2022-05-10 11:02:30|96856.9|96831.9|96868.2|96843.2|96871.1|96846.1|96855.3|96830.3|60
1652180560000|2022-05-10 11:02:40|96866.6|96841.6|96878.3|96853.3|96878.9|96853.9|96866.4|96841.4|52
1652180570000|2022-05-10 11:02:50|96878.8|96853.8|96882.5|96857.5|96882.6|96857.6|96873|96848|57
1652180580000|2022-05-10 11:03:00|96883.4|96858.4|96890|96865|96890.2|96865.2|96873.1|96848.1|54
1652180590000|2022-05-10 11:03:10|96890.4|96865.4|96894.8|96869.8|96895.6|96870.6|96890.2|96865.2|55
1652180600000|2022-05-10 11:03:20|96894.6|96869.6|96890.4|96865.4|96896.2|96871.2|96887.7|96862.7|48
1652180610000|2022-05-10 11:03:30|96890.3|96865.3|96895.5|96870.5|96897.1|96872.1|96889.6|96864.6|49
1652180620000|2022-05-10 11:03:40|96894.5|96869.5|96896.6|96871.6|96896.8|96871.8|96893.4|96868.4|30
1652180630000|2022-05-10 11:03:50|96896.9|96871.9|96901.2|96876.2|96901.8|96876.8|96892.1|96867.1|64
1652180640000|2022-05-10 11:04:00|96901.3|96876.3|96900|96875|96904.9|96879.9|96900|96875|57
1652180650000|2022-05-10 11:04:10|96899.9|96874.9|96879.8|96854.8|96904.2|96879.2|96879|96854|56
1652180660000|2022-05-10 11:04:20|96879.4|96854.4|96880.3|96855.3|96886.9|96861.9|96874.2|96849.2|54
1652180670000|2022-05-10 11:04:30|96880.5|96855.5|96866.4|96841.4|96880.7|96855.7|96850.3|96812.6|62
1652180680000|2022-05-10 11:04:40|96865.7|96840.7|96881.8|96856.8|96891.6|96866.6|96865.7|96840.7|66
1652180690000|2022-05-10 11:04:50|96881.6|96856.6|96881.1|96856.1|96903.9|96878.9|96873.7|96848.7|74
1652180700000|2022-05-10 11:05:00|96883.3|96858.3|96895.5|96870.5|96895.5|96870.5|96883.3|96858.3|66
1652180710000|2022-05-10 11:05:10|96894.6|96869.6|96852.9|96827.9|96895.4|96870.4|96852.1|96827.1|72
1652180720000|2022-05-10 11:05:20|96851.8|96826.8|96853.2|96828.2|96865|96840|96845.2|96808.7|67
1652180730000|2022-05-10 11:05:30|96853.4|96828.4|96863.5|96838.5|96863.6|96838.6|96852.4|96827.4|59
1652180740000|2022-05-10 11:05:40|96863.6|96838.6|96859.4|96834.4|96863.6|96838.6|96855.7|96830.7|56
1652180750000|2022-05-10 11:05:50|96859.1|96834.1|96824.9|96799.9|96859.4|96834.4|96821.6|96796.6|46
1652180760000|2022-05-10 11:06:00|96824.4|96799.4|96820.4|96795.4|96830.7|96805.7|96820.4|96795.4|48
1652180770000|2022-05-10 11:06:10|96820.6|96795.6|96827.7|96802.7|96829.6|96804.6|96819.9|96794.9|42
1652180780000|2022-05-10 11:06:20|96827.6|96802.6|96824.8|96799.8|96837|96812|96819.7|96794.7|60
1652180790000|2022-05-10 11:06:30|96824.1|96799.1|96810.6|96785.6|96824.1|96799.1|96806.9|96769.8|55
1652180800000|2022-05-10 11:06:40|96810.2|96785.2|96813.4|96788.4|96815.9|96790.9|96808.6|96783.6|33
1652180810000|2022-05-10 11:06:50|96814|96789|96811.5|96786.5|96814|96789|96808.7|96783.7|34
1652180820000|2022-05-10 11:07:00|96811.8|96786.8|96811.9|96786.9|96814.8|96789.8|96808.6|96783.6|41
1652180830000|2022-05-10 11:07:10|96811|96786|96818.6|96793.6|96819.9|96794.9|96809.5|96784.5|50
1652180840000|2022-05-10 11:07:20|96818.7|96793.7|96828.5|96803.5|96830.9|96805.9|96818.7|96793.7|55
1652180850000|2022-05-10 11:07:30|96828.2|96803.2|96824.2|96799.2|96828.7|96803.7|96817.2|96792.2|59
1652180860000|2022-05-10 11:07:40|96823.3|96798.3|96812.8|96787.8|96823.3|96798.3|96812|96787|44
1652180870000|2022-05-10 11:07:50|96812.9|96787.9|96803.5|96778.5|96812.9|96787.9|96803|96778|42
1652180880000|2022-05-10 11:08:00|96802.5|96777.5|96830.3|96805.3|96853.6|96816.7|96801.8|96776.8|71
1652180890000|2022-05-10 11:08:10|96827.3|96802.3|96836.2|96786.2|96836.6|96803.5|96802|96764.7|65
1652180900000|2022-05-10 11:08:20|96821.6|96796.6|96823.9|96798.9|96827|96802|96821.6|96796.6|48
1652180910000|2022-05-10 11:08:30|96826.2|96801.2|96798.4|96773.4|96826.6|96801.6|96798.4|96773.4|55
1652180920000|2022-05-10 11:08:40|96799.7|96774.7|96779.2|96754.2|96800.7|96775.7|96779.2|96754.2|54
1652180930000|2022-05-10 11:08:50|96780|96755|96772.1|96747.1|96780|96755|96764.8|96739.8|51
1652180940000|2022-05-10 11:09:00|96772.6|96747.6|96757.1|96732.1|96772.6|96747.6|96756.1|96721.6|52
1652180950000|2022-05-10 11:09:10|96756.1|96731.1|96755|96730|96757.4|96732.4|96754.6|96729.6|34
1652180960000|2022-05-10 11:09:20|96756|96731|96748.1|96723.1|96766.2|96733.2|96747.8|96716.2|49
1652180970000|2022-05-10 11:09:30|96748|96723|96760.1|96710.1|96760.1|96725.3|96732.7|96703.4|55
1652180980000|2022-05-10 11:09:40|96760|96710|96744.4|96719.4|96760|96723.6|96743.2|96706.3|57
1652180990000|2022-05-10 11:09:50|96743.4|96718.4|96757.1|96732.1|96759.2|96734.2|96728.7|96703.7|61
1652181000000|2022-05-10 11:10:00|96756.8|96731.8|96765.5|96740.5|96766.5|96741.5|96755.7|96730.7|62
1652181010000|2022-05-10 11:10:10|96765.7|96740.7|96734.8|96709.8|96777.5|96740.7|96734.8|96700.6|70
1652181020000|2022-05-10 11:10:20|96729.7|96704.7|96749.4|96699.4|96750|96713|96729.7|96696.4|58
1652181030000|2022-05-10 11:10:30|96745.5|96695.5|96740.4|96715.4|96753.9|96728.9|96735|96692.9|58
1652181040000|2022-05-10 11:10:40|96737.3|96712.3|96735.3|96685.3|96752.9|96712.7|96723.2|96685.3|65
1652181050000|2022-05-10 11:10:50|96723.3|96698.3|96705.2|96680.2|96723.3|96698.3|96702.6|96677.6|42
1652181060000|2022-05-10 11:11:00|96705.5|96680.5|96688.9|96663.9|96706.6|96681.6|96678.9|96653.9|65
1652181070000|2022-05-10 11:11:10|96688.5|96663.5|96676.4|96651.4|96693.5|96668.5|96675|96650|57
1652181080000|2022-05-10 11:11:20|96677.4|96652.4|96726.7|96676.7|96729.3|96689.7|96676.6|96651.6|54
1652181090000|2022-05-10 11:11:30|96728.5|96678.5|96736.7|96686.7|96744.3|96704.7|96714.8|96678.5|62
1652181100000|2022-05-10 11:11:40|96736.5|96686.5|96737.1|96687.1|96739.7|96695.8|96713.2|96679.1|63
1652181110000|2022-05-10 11:11:50|96736.5|96686.5|96733.1|96708.1|96748.5|96710.2|96722.7|96685.4|64
1652181120000|2022-05-10 11:12:00|96733.2|96708.2|96722.8|96697.8|96734.6|96709.6|96717.7|96677.9|63
1652181130000|2022-05-10 11:12:10|96722.7|96697.7|96688.5|96663.5|96735.4|96697.9|96687.2|96662.2|58
1652181140000|2022-05-10 11:12:20|96688.1|96663.1|96685.2|96660.2|96688.1|96663.1|96684.6|96659.6|34
1652181150000|2022-05-10 11:12:30|96685.1|96660.1|96684|96659|96686.7|96661.7|96683.6|96658.6|39
1652181160000|2022-05-10 11:12:40|96684.7|96659.7|96694.2|96669.2|96694.8|96669.8|96684.3|96659.3|48
1652181170000|2022-05-10 11:12:50|96694.6|96669.6|96699.5|96674.5|96700.5|96675.5|96689|96664|42
1652181180000|2022-05-10 11:13:00|96699.7|96674.7|96698.2|96673.2|96703.8|96678.8|96693.1|96668.1|56
1652181190000|2022-05-10 11:13:10|96698.1|96673.1|96699|96674|96704.4|96679.4|96685.9|96660.9|58
1652181200000|2022-05-10 11:13:20|96698.8|96673.8|96706.4|96681.4|96709|96684|96691.8|96666.8|54
1652181210000|2022-05-10 11:13:30|96706.7|96681.7|96689.9|96664.9|96706.7|96681.7|96686.6|96661.6|55
1652181220000|2022-05-10 11:13:40|96690.7|96665.7|96681|96656|96690.8|96665.8|96680.7|96655.7|49
1652181230000|2022-05-10 11:13:50|96679.8|96654.8|96677.6|96652.6|96683|96658|96675.3|96650.3|44
1652181240000|2022-05-10 11:14:00|96678.3|96653.3|96676.5|96651.5|96678.9|96653.9|96665.9|96640.9|63
1652181250000|2022-05-10 11:14:10|96677.6|96652.6|96677|96652|96679.7|96654.7|96674.5|96649.5|54
1652181260000|2022-05-10 11:14:20|96677.1|96652.1|96669.4|96644.4|96677.9|96652.9|96669.2|96644.2|47
1652181270000|2022-05-10 11:14:30|96670|96645|96683.5|96658.5|96683.8|96658.8|96669|96644|48
1652181280000|2022-05-10 11:14:40|96682.8|96657.8|96692.3|96667.3|96692.9|96667.9|96679.8|96654.8|63
1652181290000|2022-05-10 11:14:50|96692.4|96667.4|96687.8|96662.8|96694.7|96669.7|96684.6|96659.6|63
1652181300000|2022-05-10 11:15:00|96685.7|96660.7|96687.5|96662.5|96688.3|96663.3|96685.7|96660.7|43
1652181310000|2022-05-10 11:15:10|96687.9|96662.9|96738.8|96688.8|96741.2|96703.9|96680.9|96655.9|57
1652181320000|2022-05-10 11:15:20|96738.3|96688.3|96754|96729|96762.2|96729|96723.2|96688.3|61
1652181330000|2022-05-10 11:15:30|96757.7|96732.7|96766.2|96741.2|96773.5|96741.4|96751.8|96719.1|63
1652181340000|2022-05-10 11:15:40|96765.7|96740.7|96765.3|96740.3|96771.1|96746.1|96760.3|96735.3|52
1652181350000|2022-05-10 11:15:50|96765|96740|96775|96750|96788.7|96751.6|96764.7|96738.7|56
1652181360000|2022-05-10 11:16:00|96775.1|96750.1|96771.9|96746.9|96777.3|96752.3|96765.3|96740.3|57
1652181370000|2022-05-10 11:16:10|96772.5|96747.5|96787.2|96762.2|96801.9|96764.8|96772.5|96747.4|49
1652181380000|2022-05-10 11:16:20|96788.1|96763.1|96790.1|96765.1|96794.1|96769.1|96787|96762|47
1652181390000|2022-05-10 11:16:30|96790.2|96765.2|96800.9|96775.9|96802.8|96777.8|96788.2|96763.2|54
1652181400000|2022-05-10 11:16:40|96800.8|96775.8|96809.2|96784.2|96825.8|96789.4|96789.7|96764.7|66
1652181410000|2022-05-10 11:16:50|96812.5|96787.5|96793.4|96768.4|96815.6|96788.9|96790.2|96762.4|59
1652181420000|2022-05-10 11:17:00|96792.5|96767.5|96783.4|96758.4|96800.2|96769.8|96780.8|96750.2|55
1652181430000|2022-05-10 11:17:10|96780.4|96755.4|96796|96771|96800.2|96775.2|96780.2|96755.2|63
1652181440000|2022-05-10 11:17:20|96796.6|96771.6|96826.8|96776.8|96834.7|96794.9|96795|96770|53
1652181450000|2022-05-10 11:17:30|96828.5|96778.5|96815.6|96790.6|96828.5|96800.4|96812.5|96778.5|67
1652181460000|2022-05-10 11:17:40|96815.5|96790.5|96811.2|96786.2|96817.8|96792.8|96811.2|96786.2|45
1652181470000|2022-05-10 11:17:50|96811.5|96786.5|96809.8|96784.8|96813.3|96788.3|96791.8|96766.8|62
1652181480000|2022-05-10 11:18:00|96812.5|96787.5|96823.6|96798.6|96826.7|96801.7|96811.4|96771.4|52
1652181490000|2022-05-10 11:18:10|96823.9|96798.9|96821.6|96796.6|96834.2|96802|96820.8|96784.2|60
1652181500000|2022-05-10 11:18:20|96821.5|96796.5|96836.2|96811.2|96840.2|96811.2|96818.2|96789|62
1652181510000|2022-05-10 11:18:30|96836.6|96811.6|96844|96819|96857.8|96821|96836.6|96807.8|52
1652181520000|2022-05-10 11:18:40|96843.5|96818.5|96851.8|96826.8|96851.8|96826.8|96842.9|96817.9|45
1652181530000|2022-05-10 11:18:50|96851.9|96826.9|96853.2|96828.2|96854.6|96829.6|96848.2|96823.2|44
1652181540000|2022-05-10 11:19:00|96851.3|96826.3|96845.5|96820.5|96856.2|96831.2|96843.5|96818.5|49
1652181550000|2022-05-10 11:19:10|96846.6|96821.6|96844.4|96819.4|96847.1|96822.1|96840.2|96815.2|57
1652181560000|2022-05-10 11:19:20|96843.7|96818.7|96845.3|96820.3|96846.4|96821.4|96841.5|96816.5|37
1652181570000|2022-05-10 11:19:30|96845.4|96820.4|96839.1|96814.1|96848.6|96823.6|96838.2|96813.2|37
1652181580000|2022-05-10 11:19:40|96840|96815|96849.1|96824.1|96849.9|96824.9|96839.9|96814.9|27
1652181590000|2022-05-10 11:19:50|96849.2|96824.2|96851.9|96826.9|96854.5|96829.5|96849|96824|33
1652181600000|2022-05-10 11:20:00|96852|96827|96856.6|96831.6|96861.5|96836.5|96852|96827|50
1652181610000|2022-05-10 11:20:10|96857.1|96832.1|96857.7|96832.7|96868|96843|96855.6|96830.6|52
1652181620000|2022-05-10 11:20:20|96859.2|96834.2|96862.6|96837.6|96864.9|96839.9|96859.2|96834.2|43
1652181630000|2022-05-10 11:20:30|96862.2|96837.2|96851.5|96826.5|96862.9|96837.9|96846.9|96821.9|52
1652181640000|2022-05-10 11:20:40|96850.5|96825.5|96851.7|96826.7|96853.6|96828.6|96846.8|96821.8|49
1652181650000|2022-05-10 11:20:50|96851.4|96826.4|96843.7|96818.7|96851.5|96826.5|96840.4|96815.4|40
1652181660000|2022-05-10 11:21:00|96843.1|96818.1|96840.9|96815.9|96857.3|96832.3|96839.4|96814.4|58
1652181670000|2022-05-10 11:21:10|96840.8|96815.8|96853.3|96828.3|96862.2|96829|96836.8|96811.8|49
1652181680000|2022-05-10 11:21:20|96853.5|96828.5|96842|96817|96858.3|96829.6|96840.3|96806.4|56
1652181690000|2022-05-10 11:21:30|96838.1|96813.1|96854.5|96804.5|96856.2|96819.2|96836.4|96798.5|49
1652181700000|2022-05-10 11:21:40|96842.6|96817.6|96843.9|96818.9|96851.7|96821.2|96839.5|96801.7|42
1652181710000|2022-05-10 11:21:50|96859.5|96809.5|96833.4|96808.4|96859.5|96821|96832.9|96798.4|53
1652181720000|2022-05-10 11:22:00|96833.8|96808.8|96844.2|96819.2|96844.2|96819.2|96827.4|96793.8|51
1652181730000|2022-05-10 11:22:10|96843.3|96818.3|96838|96788|96843.3|96818.3|96819.6|96782.7|56
1652181740000|2022-05-10 11:22:20|96838.9|96788.9|96827.2|96802.2|96839|96802.2|96817.5|96783.6|50
1652181750000|2022-05-10 11:22:30|96824.7|96799.7|96826|96801|96828.8|96803.8|96822.7|96797.7|47
1652181760000|2022-05-10 11:22:40|96826.2|96801.2|96815.3|96790.3|96828.2|96803.2|96812.3|96787.3|52
1652181770000|2022-05-10 11:22:50|96815.6|96790.6|96812.7|96787.7|96826.8|96790.7|96811.9|96776.8|30
1652181780000|2022-05-10 11:23:00|96812.3|96787.3|96797.9|96772.9|96816.4|96788.1|96795.9|96759.3|51
1652181790000|2022-05-10 11:23:10|96796.9|96771.9|96795.9|96770.9|96798.8|96773.8|96795.7|96770.7|39
1652181800000|2022-05-10 11:23:20|96795|96770|96798.7|96773.7|96799.8|96774.8|96795|96770|37
1652181810000|2022-05-10 11:23:30|96799.8|96774.8|96795.3|96770.3|96812.3|96774.8|96793.8|96761.2|39
1652181820000|2022-05-10 11:23:40|96794.7|96769.7|96785.4|96760.4|96809.1|96770.8|96775.2|96739.6|47
1652181830000|2022-05-10 11:23:50|96786.6|96761.6|96797.3|96772.3|96811.2|96778|96784.9|96754.1|50
1652181840000|2022-05-10 11:24:00|96797|96772|96802.4|96777.4|96805.6|96780.6|96795.9|96770.9|46
1652181850000|2022-05-10 11:24:10|96800.2|96775.2|96804.3|96779.3|96806.6|96781.6|96793.6|96768.6|53
1652181860000|2022-05-10 11:24:20|96803.9|96778.9|96799.1|96774.1|96803.9|96778.9|96797.3|96772.3|49
1652181870000|2022-05-10 11:24:30|96799.9|96774.9|96797.3|96772.3|96802.9|96777.9|96796.1|96771.1|48
1652181880000|2022-05-10 11:24:40|96796.9|96771.9|96837.8|96812.8|96840.9|96815.9|96796.9|96771.9|58
1652181890000|2022-05-10 11:24:50|96837.9|96812.9|96826.2|96801.2|96841.7|96816.7|96825.2|96800.2|38
1652181900000|2022-05-10 11:25:00|96828.3|96803.3|96831.9|96806.9|96833|96808|96825.4|96800.4|53
1652181910000|2022-05-10 11:25:10|96831.3|96806.3|96833.2|96808.2|96837.1|96812.1|96831.1|96806.1|36
1652181920000|2022-05-10 11:25:20|96833.1|96808.1|96836.6|96811.6|96837.8|96812.8|96832.4|96807.4|34
1652181930000|2022-05-10 11:25:30|96836.4|96811.4|96826.6|96801.6|96836.4|96811.4|96826.2|96801.2|45
1652181940000|2022-05-10 11:25:40|96826.4|96801.4|96834.1|96809.1|96835.3|96810.3|96826.4|96801.4|35
1652181950000|2022-05-10 11:25:50|96833.7|96808.7|96832.5|96807.5|96835.4|96810.4|96830.5|96805.5|28
1652181960000|2022-05-10 11:26:00|96832.7|96807.7|96831.8|96806.8|96836.4|96811.4|96831.6|96806.6|39
1652181970000|2022-05-10 11:26:10|96831.7|96806.7|96808|96783|96832.3|96807.3|96803|96778|57
1652181980000|2022-05-10 11:26:20|96807.8|96782.8|96797.3|96772.3|96807.8|96782.8|96795.7|96770.7|57
1652181990000|2022-05-10 11:26:30|96797.2|96772.2|96793.4|96768.4|96797.2|96772.2|96785.6|96760.6|51
1652182000000|2022-05-10 11:26:40|96794.6|96769.6|96783|96758|96798|96773|96780.7|96755.7|54
1652182010000|2022-05-10 11:26:50|96782.9|96757.9|96785.5|96760.5|96788.8|96763.8|96782.9|96757.9|44
1652182020000|2022-05-10 11:27:00|96785.6|96760.6|96784.8|96759.8|96787.9|96762.9|96782.9|96757.9|55
1652182030000|2022-05-10 11:27:10|96786.3|96761.3|96785.4|96760.4|96787|96762|96785.1|96760.1|31
1652182040000|2022-05-10 11:27:20|96785.1|96760.1|96780.1|96755.1|96786.3|96761.3|96780.1|96755.1|33
1652182050000|2022-05-10 11:27:30|96780.3|96755.3|96780.8|96755.8|96783.3|96758.3|96780.1|96755.1|20
1652182060000|2022-05-10 11:27:40|96780.6|96755.6|96776.4|96751.4|96781.9|96756.9|96775.6|96750.6|36
1652182070000|2022-05-10 11:27:50|96777.1|96752.1|96776.7|96751.7|96779.3|96754.3|96775.9|96750.9|33
1652182080000|2022-05-10 11:28:00|96776.8|96751.8|96780.9|96730.9|96780.9|96751.8|96764.2|96730.7|51
1652182090000|2022-05-10 11:28:10|96780.7|96730.7|96768.9|96743.9|96789.3|96751|96768.6|96730|43
1652182100000|2022-05-10 11:28:20|96770.7|96745.7|96764.1|96739.1|96770.7|96745.7|96762.5|96737.5|50
1652182110000|2022-05-10 11:28:30|96763.1|96738.1|96759.2|96734.2|96765.6|96740.6|96759.2|96734.2|53
1652182120000|2022-05-10 11:28:40|96759.9|96734.9|96761.4|96736.4|96762.3|96737.3|96759.5|96734.5|34
1652182130000|2022-05-10 11:28:50|96761|96736|96755|96730|96768.2|96736.4|96751.5|96715.9|39
1652182140000|2022-05-10 11:29:00|96754.3|96729.3|96757.8|96732.8|96758.1|96733.1|96753|96728|42
1652182150000|2022-05-10 11:29:10|96756.8|96731.8|96731.6|96706.6|96760.7|96735.7|96731.4|96699.8|59
1652182160000|2022-05-10 11:29:20|96732|96707|96737.5|96712.5|96741.2|96716.2|96732|96707|61
1652182170000|2022-05-10 11:29:30|96728.1|96703.1|96695.5|96645.5|96728.1|96703.1|96692.4|96642.4|67
1652182180000|2022-05-10 11:29:40|96693.9|96643.9|96701.3|96676.3|96705.8|96680.8|96679.7|96638|64
1652182190000|2022-05-10 11:29:50|96701.2|96676.2|96696.9|96671.9|96703.1|96678.1|96682.7|96645.2|57
1652182200000|2022-05-10 11:30:00|96695.2|96670.2|96692.7|96642.7|96701.8|96676.8|96671.6|96634|57
1652182210000|2022-05-10 11:30:10|96677.5|96652.5|96678.8|96653.8|96702.4|96666|96676.8|96641.7|66
1652182220000|2022-05-10 11:30:20|96679.7|96654.7|96686.1|96661.1|96692.7|96667.7|96677.4|96652.4|49
1652182230000|2022-05-10 11:30:30|96684.9|96659.9|96678.4|96653.4|96685.4|96660.4|96678.4|96653.4|48
1652182240000|2022-05-10 11:30:40|96677.4|96652.4|96665.5|96640.5|96681.1|96656.1|96664.7|96626.2|57
1652182250000|2022-05-10 11:30:50|96665.8|96640.8|96673.6|96623.6|96676.8|96645.8|96659.5|96623.3|55
1652182260000|2022-05-10 11:31:00|96661|96636|96662.3|96637.3|96674.6|96649.6|96659.2|96634.2|59
1652182270000|2022-05-10 11:31:10|96663.6|96638.6|96655.2|96630.2|96671.2|96639.3|96655.2|96618.9|43
1652182280000|2022-05-10 11:31:20|96655.4|96630.4|96661.3|96636.3|96663|96638|96654.9|96629.9|49
1652182290000|2022-05-10 11:31:30|96661.4|96636.4|96653.9|96628.9|96661.4|96636.4|96651.7|96626.7|43
1652182300000|2022-05-10 11:31:40|96668.3|96618.3|96652.9|96627.9|96668.3|96630.1|96647.5|96617.8|41
1652182310000|2022-05-10 11:31:50|96653.2|96628.2|96651.8|96626.8|96656.4|96631.4|96650|96625|52
1652182320000|2022-05-10 11:32:00|96651.6|96626.6|96658.2|96633.2|96660.3|96635.3|96651.6|96626.6|41
1652182330000|2022-05-10 11:32:10|96658.1|96633.1|96664.8|96639.8|96666.3|96641.3|96657.8|96632.8|56
1652182340000|2022-05-10 11:32:20|96665.4|96640.4|96664.1|96639.1|96665.8|96640.8|96663.7|96638.7|30
1652182350000|2022-05-10 11:32:30|96665.7|96640.7|96661.9|96636.9|96665.7|96640.7|96661|96636|37
1652182360000|2022-05-10 11:32:40|96661.6|96636.6|96663.5|96638.5|96663.8|96638.8|96660.8|96635.8|38
1652182370000|2022-05-10 11:32:50|96663.3|96638.3|96667.4|96642.4|96669|96644|96663|96638|47
1652182380000|2022-05-10 11:33:00|96667.2|96642.2|96656.9|96631.9|96668|96643|96656.8|96631.8|57
1652182390000|2022-05-10 11:33:10|96657.3|96632.3|96652.6|96627.6|96662.9|96637.9|96652.2|96627.2|49
1652182400000|2022-05-10 11:33:20|96652.2|96627.2|96646.1|96621.1|96655.8|96630.8|96644|96619|63
1652182410000|2022-05-10 11:33:30|96646.6|96621.6|96651.2|96626.2|96653.2|96628.2|96644.9|96619.9|40
1652182420000|2022-05-10 11:33:40|96653.9|96628.9|96650.9|96625.9|96654.7|96629.7|96649.7|96624.7|47
1652182430000|2022-05-10 11:33:50|96650|96625|96657.9|96632.9|96659.8|96634.8|96650|96625|48
1652182440000|2022-05-10 11:34:00|96656.8|96631.8|96646.2|96621.2|96656.8|96631.8|96646.2|96621.2|50
1652182450000|2022-05-10 11:34:10|96646.5|96621.5|96644|96619|96647.5|96622.5|96640.5|96615.5|56
1652182460000|2022-05-10 11:34:20|96643.9|96618.9|96637.9|96612.9|96644|96619|96626.6|96601.6|54
1652182470000|2022-05-10 11:34:30|96638.3|96613.3|96642.6|96617.6|96642.6|96617.6|96635.3|96610.3|26
1652182480000|2022-05-10 11:34:40|96640.5|96615.5|96655|96630|96660.1|96630|96640.5|96610.1|57
1652182490000|2022-05-10 11:34:50|96653.7|96628.7|96662.7|96637.7|96666.2|96641.2|96653.7|96628.7|50
1652182500000|2022-05-10 11:35:00|96663|96638|96650.3|96625.3|96666.8|96641.8|96646.5|96621.5|44
1652182510000|2022-05-10 11:35:10|96649.5|96624.5|96640.5|96615.5|96651.3|96626.3|96638.7|96613.7|53
1652182520000|2022-05-10 11:35:20|96640.7|96615.7|96639.1|96614.1|96641.6|96616.6|96638.5|96613.5|49
1652182530000|2022-05-10 11:35:30|96639.8|96614.8|96638.6|96613.6|96643|96618|96638.4|96613.4|47
1652182540000|2022-05-10 11:35:40|96638.5|96613.5|96644.6|96619.6|96651.5|96622.4|96628|96600.2|59
1652182550000|2022-05-10 11:35:50|96645.4|96620.4|96647.2|96622.2|96649.8|96624.8|96643.8|96618.8|52
1652182560000|2022-05-10 11:36:00|96647.7|96622.7|96642.9|96617.9|96648.5|96623.5|96640|96615|49
1652182570000|2022-05-10 11:36:10|96642.6|96617.6|96640.3|96615.3|96643.5|96618.5|96639.9|96614.9|42
1652182580000|2022-05-10 11:36:20|96640|96615|96638.5|96613.5|96645|96620|96634.4|96609.4|53
1652182590000|2022-05-10 11:36:30|96637.8|96612.8|96653.4|96628.4|96662.3|96629.5|96636.6|96611.6|58
1652182600000|2022-05-10 11:36:40|96653|96628|96649.7|96624.7|96674.7|96635.6|96647.2|96613.5|70
1652182610000|2022-05-10 11:36:50|96648.9|96623.9|96686.9|96661.9|96697.8|96661.9|96648.9|96623.9|63
1652182620000|2022-05-10 11:37:00|96686|96661|96697.7|96672.7|96709.3|96673.8|96686|96659.2|61
1652182630000|2022-05-10 11:37:10|96697.1|96672.1|96702.2|96677.2|96706.8|96681.8|96696.2|96671.2|56
1652182640000|2022-05-10 11:37:20|96703.1|96678.1|96700.5|96675.5|96703.1|96678.1|96699.2|96674.2|42
1652182650000|2022-05-10 11:37:30|96700.1|96675.1|96699.8|96674.8|96701.9|96676.9|96697.4|96672.4|38
1652182660000|2022-05-10 11:37:40|96699.7|96674.7|96702|96677|96702.3|96677.3|96698.3|96673.3|34
1652182670000|2022-05-10 11:37:50|96699.9|96674.9|96708.9|96683.9|96712|96687|96699.9|96674.9|52
1652182680000|2022-05-10 11:38:00|96709|96684|96697.1|96672.1|96711.5|96686.5|96693.7|96657.3|56
1652182690000|2022-05-10 11:38:10|96697.2|96672.2|96715.6|96690.6|96717.8|96692.8|96695|96660|53
1652182700000|2022-05-10 11:38:20|96717|96692|96709.1|96684.1|96717|96692|96703.7|96678.7|60
1652182710000|2022-05-10 11:38:30|96711.8|96686.8|96713.9|96688.9|96715.1|96690.1|96707.6|96682.6|52
1652182720000|2022-05-10 11:38:40|96711.9|96686.9|96713|96688|96718.2|96693.2|96711.4|96686.4|53
1652182730000|2022-05-10 11:38:50|96713.4|96688.4|96699.7|96674.7|96713.6|96688.6|96688.6|96663.6|64
1652182740000|2022-05-10 11:39:00|96699.6|96674.6|96702.9|96677.9|96702.9|96677.9|96698.8|96673.8|41
1652182750000|2022-05-10 11:39:10|96705|96680|96697.8|96672.8|96705|96680|96697.4|96672.4|63
1652182760000|2022-05-10 11:39:20|96698.1|96673.1|96690.7|96665.7|96698.1|96673.1|96690|96665|28
1652182770000|2022-05-10 11:39:30|96691.2|96666.2|96694.7|96669.7|96695.2|96670.2|96690.6|96665.6|32
1652182780000|2022-05-10 11:39:40|96694|96669|96685.1|96660.1|96694.7|96669.7|96680.6|96655.6|52
1652182790000|2022-05-10 11:39:50|96684.7|96659.7|96669.1|96644.1|96685.1|96660.1|96663.7|96638.7|49
1652182800000|2022-05-10 11:40:00|96666.7|96641.7|96660.7|96635.7|96671.1|96646.1|96659.9|96634.9|56
1652182810000|2022-05-10 11:40:10|96660|96635|96662.2|96637.2|96663.8|96638.8|96660|96635|38
1652182820000|2022-05-10 11:40:20|96661.9|96636.9|96669.3|96644.3|96681.3|96645.6|96659.3|96631.3|42
1652182830000|2022-05-10 11:40:30|96669.2|96644.2|96672.7|96647.7|96674.2|96649.2|96668.1|96643.1|48
1652182840000|2022-05-10 11:40:40|96673.1|96648.1|96681.4|96656.4|96681.5|96656.5|96673.1|96648.1|42
1652182850000|2022-05-10 11:40:50|96680.6|96655.6|96680.8|96655.8|96681.3|96656.3|96677.2|96652.2|35
1652182860000|2022-05-10 11:41:00|96681|96656|96680.3|96655.3|96682.2|96657.2|96679.4|96654.4|39
1652182870000|2022-05-10 11:41:10|96680.2|96655.2|96683.3|96658.3|96683.3|96658.3|96679.6|96654.6|25
1652182880000|2022-05-10 11:41:20|96682.9|96657.9|96679.7|96654.7|96682.9|96657.9|96679.2|96654.2|32
1652182890000|2022-05-10 11:41:30|96679.9|96654.9|96664.1|96639.1|96679.9|96654.9|96656.7|96631.7|50
1652182900000|2022-05-10 11:41:40|96663.7|96638.7|96657.3|96632.3|96663.7|96638.7|96652.4|96627.4|51
1652182910000|2022-05-10 11:41:50|96657.8|96632.8|96654.7|96629.7|96659.4|96634.4|96652.5|96627.5|40
1652182920000|2022-05-10 11:42:00|96655.7|96630.7|96653.2|96628.2|96655.9|96630.9|96651.4|96626.4|37
1652182930000|2022-05-10 11:42:10|96650.1|96625.1|96637.7|96612.7|96659.5|96625.1|96635.2|96609.5|60
1652182940000|2022-05-10 11:42:20|96637.8|96612.8|96639|96614|96640.6|96615.6|96635.6|96610.6|38
1652182950000|2022-05-10 11:42:30|96638.8|96613.8|96638.2|96613.2|96643.8|96618.8|96633.8|96608.8|38
1652182960000|2022-05-10 11:42:40|96638.5|96613.5|96639.2|96614.2|96640.9|96615.9|96638.2|96613.2|41
1652182970000|2022-05-10 11:42:50|96639.1|96614.1|96635.3|96610.3|96639.1|96614.1|96634.4|96609.4|32
1652182980000|2022-05-10 11:43:00|96636|96611|96639.9|96614.9|96644.1|96619.1|96635|96610|45
1652182990000|2022-05-10 11:43:10|96639.7|96614.7|96679.8|96654.8|96693.2|96655.4|96639.7|96614.7|53
1652183000000|2022-05-10 11:43:20|96679.4|96654.4|96676.1|96651.1|96680.1|96655.1|96673.8|96648.8|50
1652183010000|2022-05-10 11:43:30|96676.2|96651.2|96686.7|96661.7|96688.4|96663.4|96676.1|96651.1|44
1652183020000|2022-05-10 11:43:40|96687|96662|96677.3|96652.3|96687.3|96662.3|96676.8|96651.8|55
1652183030000|2022-05-10 11:43:50|96675.1|96650.1|96678.3|96653.3|96681.6|96656.6|96674.9|96649.9|46
1652183040000|2022-05-10 11:44:00|96679|96654|96684.6|96659.6|96693.5|96668.5|96677.1|96652.1|55
1652183050000|2022-05-10 11:44:10|96682.2|96657.2|96677.7|96652.7|96682.2|96657.2|96675.2|96650.2|47
1652183060000|2022-05-10 11:44:20|96678.2|96653.2|96687.6|96662.6|96687.8|96662.8|96677.4|96652.4|46
1652183070000|2022-05-10 11:44:30|96688.4|96663.4|96753.9|96703.9|96753.9|96716.3|96687.5|96662.5|73
1652183080000|2022-05-10 11:44:40|96740|96715|96736.1|96711.1|96742.3|96717.3|96723|96698|72
1652183090000|2022-05-10 11:44:50|96736.3|96711.3|96760.8|96735.8|96769.7|96739.4|96736|96709.3|72
1652183100000|2022-05-10 11:45:00|96759.8|96734.8|96738.3|96713.3|96760.7|96735.7|96734.7|96695.7|56
1652183110000|2022-05-10 11:45:10|96737.8|96712.8|96737.1|96712.1|96744|96713.7|96733.1|96694|47
1652183120000|2022-05-10 11:45:20|96735.6|96710.6|96747|96722|96759.8|96724.3|96735.1|96708.5|54
1652183130000|2022-05-10 11:45:30|96747.5|96722.5|96731.8|96706.8|96747.7|96722.7|96730.3|96705.3|53
1652183140000|2022-05-10 11:45:40|96736.9|96711.9|96733.3|96708.3|96736.9|96711.9|96731.7|96706.7|29
1652183150000|2022-05-10 11:45:50|96733.2|96708.2|96734.3|96709.3|96734.3|96709.3|96732.2|96707.2|28
1652183160000|2022-05-10 11:46:00|96734.4|96709.4|96734.1|96709.1|96734.6|96709.6|96731|96706|40
1652183170000|2022-05-10 11:46:10|96734|96709|96723.3|96698.3|96734.5|96709.5|96721.7|96696.7|34
1652183180000|2022-05-10 11:46:20|96723.4|96698.4|96728.2|96703.2|96730.3|96705.3|96722.4|96697.4|50
1652183190000|2022-05-10 11:46:30|96728.4|96703.4|96732.9|96707.9|96734.6|96709.6|96723.5|96698.5|46
1652183200000|2022-05-10 11:46:40|96732.7|96707.7|96744.7|96719.7|96745|96720|96732.7|96707.7|39
1652183210000|2022-05-10 11:46:50|96743.2|96718.2|96745.2|96720.2|96745.5|96720.5|96743.2|96718.2|42
1652183220000|2022-05-10 11:47:00|96744.9|96719.9|96742.2|96717.2|96746.9|96721.9|96738.1|96713.1|53
1652183230000|2022-05-10 11:47:10|96742|96717|96731.8|96706.8|96742.1|96717.1|96731.8|96706.8|40
1652183240000|2022-05-10 11:47:20|96732|96707|96735.4|96710.4|96735.4|96710.4|96729.3|96704.3|47
1652183250000|2022-05-10 11:47:30|96735.1|96710.1|96746.2|96721.2|96747.3|96722.3|96735.1|96710.1|50
1652183260000|2022-05-10 11:47:40|96746.5|96721.5|96738.2|96713.2|96748.7|96723.7|96733.2|96708.2|60
1652183270000|2022-05-10 11:47:50|96737.8|96712.8|96706.4|96681.4|96740.5|96715.5|96705|96680|55
1652183280000|2022-05-10 11:48:00|96706.6|96681.6|96674.6|96649.6|96706.6|96681.6|96673|96648|62
1652183290000|2022-05-10 11:48:10|96674.3|96649.3|96681.4|96656.4|96683.8|96658.8|96672.8|96647.8|45
1652183300000|2022-05-10 11:48:20|96682|96657|96677.7|96652.7|96685.5|96660.5|96677.2|96652.2|33
1652183310000|2022-05-10 11:48:30|96677|96652|96678.2|96653.2|96679.7|96654.7|96675.4|96650.4|37
1652183320000|2022-05-10 11:48:40|96679.1|96654.1|96693.9|96668.9|96694.4|96669.4|96676.1|96651.1|47
1652183330000|2022-05-10 11:48:50|96694|96669|96724.1|96699.1|96724.1|96699.1|96693.4|96662.5|49
1652183340000|2022-05-10 11:49:00|96724|96699|96718.3|96693.3|96728.1|96703.1|96717.8|96692.8|53
1652183350000|2022-05-10 11:49:10|96717.8|96692.8|96724.3|96699.3|96730|96705|96714.3|96677.5|68
1652183360000|2022-05-10 11:49:20|96723.7|96698.7|96719.9|96694.9|96723.7|96698.7|96716|96691|59
1652183370000|2022-05-10 11:49:30|96719.6|96694.6|96715.4|96690.4|96721.3|96696.3|96712.3|96687.3|52
1652183380000|2022-05-10 11:49:40|96715.6|96690.6|96722.9|96697.9|96725|96700|96715.6|96690.6|46
1652183390000|2022-05-10 11:49:50|96724.5|96699.5|96725.3|96700.3|96725.9|96700.9|96722.8|96697.8|37
1652183400000|2022-05-10 11:50:00|96725.6|96700.6|96760.9|96735.9|96760.9|96735.9|96724.7|96699.7|45
1652183410000|2022-05-10 11:50:10|96758.9|96733.9|96784.8|96759.8|96786|96761|96758.9|96733.9|63
1652183420000|2022-05-10 11:50:20|96785.4|96760.4|96779.3|96754.3|96788.4|96763.4|96778.1|96753.1|48
1652183430000|2022-05-10 11:50:30|96778.8|96753.8|96783.6|96758.6|96791.1|96766.1|96778.8|96753.8|56
1652183440000|2022-05-10 11:50:40|96783.7|96758.7|96761.8|96736.8|96784.6|96759.6|96761.8|96736.8|41
1652183450000|2022-05-10 11:50:50|96763|96738|96765.3|96740.3|96770.7|96745.7|96762.8|96737.8|52
1652183460000|2022-05-10 11:51:00|96764.4|96739.4|96754.6|96729.6|96765.1|96740.1|96750.8|96725.8|61
1652183470000|2022-05-10 11:51:10|96755.8|96730.8|96754.4|96729.4|96755.8|96730.8|96753.2|96728.2|48
1652183480000|2022-05-10 11:51:20|96754.3|96729.3|96744|96719|96755.6|96730.6|96743.8|96718.8|50
1652183490000|2022-05-10 11:51:30|96743.3|96718.3|96753|96728|96753|96728|96739.4|96714.4|52
1652183500000|2022-05-10 11:51:40|96752.3|96727.3|96748.9|96723.9|96759.5|96734.5|96746.9|96721.9|55
1652183510000|2022-05-10 11:51:50|96749.3|96724.3|96750.1|96725.1|96750.6|96725.6|96747.4|96722.4|33
1652183520000|2022-05-10 11:52:00|96750.3|96725.3|96738.8|96713.8|96750.7|96725.7|96733.8|96708.8|47
1652183530000|2022-05-10 11:52:10|96738.1|96713.1|96732.5|96707.5|96738.5|96713.5|96731.6|96706.6|60
1652183540000|2022-05-10 11:52:20|96734.2|96709.2|96726.7|96701.7|96734.2|96709.2|96723.1|96698.1|57
1652183550000|2022-05-10 11:52:30|96726.4|96701.4|96720.5|96695.5|96730.3|96705.3|96718.8|96693.8|47
1652183560000|2022-05-10 11:52:40|96721.3|96696.3|96722|96697|96726.8|96701.8|96720.1|96695.1|36
1652183570000|2022-05-10 11:52:50|96721|96696|96731.1|96706.1|96734.9|96709.9|96718.7|96693.7|57
1652183580000|2022-05-10 11:53:00|96730.2|96705.2|96737.3|96712.3|96737.9|96712.9|96729.9|96704.9|53
1652183590000|2022-05-10 11:53:10|96736.4|96711.4|96741.4|96716.4|96743.2|96718.2|96734.5|96709.5|51
1652183600000|2022-05-10 11:53:20|96740.8|96715.8|96754.5|96729.5|96754.9|96729.9|96740.2|96715.2|53
1652183610000|2022-05-10 11:53:30|96753.1|96728.1|96753.5|96728.5|96755|96730|96751.5|96726.5|46
1652183620000|2022-05-10 11:53:40|96753.4|96728.4|96759|96734|96762.3|96737.3|96752.2|96727.2|51
1652183630000|2022-05-10 11:53:50|96758.7|96733.7|96755.8|96730.8|96760.2|96735.2|96751.1|96726.1|44
1652183640000|2022-05-10 11:54:00|96756.7|96731.7|96834.2|96809.2|96834.2|96809.2|96756.4|96731.4|71
1652183650000|2022-05-10 11:54:10|96834.3|96809.3|96835.4|96810.4|96842.5|96817.5|96834|96809|63
1652183660000|2022-05-10 11:54:20|96842.6|96817.6|96879.8|96854.8|96880.4|96855.4|96842.6|96814.9|65
1652183670000|2022-05-10 11:54:30|96879.2|96854.2|96877.2|96852.2|96887.2|96862.2|96875|96836.5|59
1652183680000|2022-05-10 11:54:40|96876.5|96851.5|96895.4|96870.4|96897|96872|96876.3|96851.3|50
1652183690000|2022-05-10 11:54:50|96895.8|96870.8|96910.7|96885.7|96915.9|96890.9|96895.8|96870.8|65
1652183700000|2022-05-10 11:55:00|96911|96886|96851.4|96826.4|96912|96887|96846.1|96821.1|68
1652183710000|2022-05-10 11:55:10|96851.9|96826.9|96831.5|96806.5|96861.4|96836.4|96825.8|96800.8|67
1652183720000|2022-05-10 11:55:20|96830.5|96805.5|96846|96821|96856.3|96831.3|96827.9|96802.9|68
1652183730000|2022-05-10 11:55:30|96848.3|96823.3|96842.2|96817.2|96862.2|96837.2|96840.1|96815.1|66
1652183740000|2022-05-10 11:55:40|96842.7|96817.7|96864.8|96839.8|96866.4|96841.4|96837.1|96812.1|68
1652183750000|2022-05-10 11:55:50|96865.2|96840.2|96902.7|96877.7|96914.6|96889.6|96865.2|96840.2|71
1652183760000|2022-05-10 11:56:00|96902.5|96877.5|96889.4|96864.4|96902.5|96877.5|96865.5|96840.5|66
1652183770000|2022-05-10 11:56:10|96888.5|96863.5|96885.2|96860.2|96897.3|96864.3|96849.8|96824.8|72
1652183780000|2022-05-10 11:56:20|96884.5|96859.5|96869.9|96844.9|96893.6|96868.6|96869.9|96840.3|71
1652183790000|2022-05-10 11:56:30|96869.6|96844.6|96878.7|96853.7|96901.7|96866.6|96869|96830.8|61
1652183800000|2022-05-10 11:56:40|96880.4|96855.4|96881.5|96856.5|96897.4|96872.4|96876.6|96851.6|66
1652183810000|2022-05-10 11:56:50|96881.8|96856.8|96910.6|96885.6|96911.4|96886.4|96881.7|96856.7|64
1652183820000|2022-05-10 11:57:00|96911.1|96886.1|96899.1|96874.1|96911.9|96886.9|96882.6|96857.6|58
1652183830000|2022-05-10 11:57:10|96901.1|96876.1|96910.4|96885.4|96916.6|96891.6|96890.1|96865.1|76
1652183840000|2022-05-10 11:57:20|96910.8|96885.8|96907.4|96882.4|96915.2|96890.2|96894.4|96869.4|58
1652183850000|2022-05-10 11:57:30|96911.7|96886.7|96954.2|96929.2|96958.4|96933.4|96897.1|96872.1|76
1652183860000|2022-05-10 11:57:40|96954|96929|96966.5|96941.5|96986.4|96949.2|96940.9|96915.9|72
1652183870000|2022-05-10 11:57:50|96966|96941|96994.4|96969.4|97045.1|96995.1|96963.4|96938.4|77
1652183880000|2022-05-10 11:58:00|96994|96969|96957.6|96932.6|96994|96969|96936.1|96909.2|79
1652183890000|2022-05-10 11:58:10|96957|96932|96980.4|96955.4|96986.9|96959.3|96949.1|96924.1|75
1652183900000|2022-05-10 11:58:20|96980|96955|96976.3|96951.3|96980|96955|96947.5|96922.5|77
1652183910000|2022-05-10 11:58:30|96976.7|96951.7|96932.2|96907.2|96976.7|96951.7|96932|96907|69
1652183920000|2022-05-10 11:58:40|96932.7|96907.7|96944.1|96919.1|96947.8|96922.8|96923.2|96898.2|72
1652183930000|2022-05-10 11:58:50|96945.9|96920.9|96981.5|96956.5|96982.6|96957.6|96945.9|96920.9|64
1652183940000|2022-05-10 11:59:00|96981.4|96956.4|96970.9|96945.9|97005.7|96980.7|96965|96940|72
1652183950000|2022-05-10 11:59:10|96973.9|96948.9|96921.9|96896.9|96976.3|96951.3|96921.9|96896.9|69
1652183960000|2022-05-10 11:59:20|96920.9|96895.9|96893.1|96868.1|96924|96899|96893.1|96868.1|59
1652183970000|2022-05-10 11:59:30|96893.4|96868.4|96868.1|96843.1|96893.9|96868.9|96860.4|96835.4|64
1652183980000|2022-05-10 11:59:40|96875.7|96850.7|96904.4|96879.4|96904.9|96879.9|96875.3|96850.3|65
1652183990000|2022-05-10 11:59:50|96903.8|96878.8|96939.1|96914.1|96939.8|96914.8|96903.8|96878.8|66
1652184000000|2022-05-10 12:00:00|96939.7|96914.7|96913.1|96888.1|96939.7|96914.7|96912.7|96887.7|73
1652184010000|2022-05-10 12:00:10|96913.3|96888.3|96959.3|96934.3|96959.5|96934.5|96909.7|96884.7|70
1652184020000|2022-05-10 12:00:20|96959|96934|96962|96937|96964.4|96939.4|96945.8|96920.8|69
1652184030000|2022-05-10 12:00:30|96963.1|96938.1|96961.9|96936.9|96963.9|96938.9|96955.4|96930.4|61
1652184040000|2022-05-10 12:00:40|96963.7|96938.7|96964|96939|96969.4|96944.4|96956.1|96931.1|63
1652184050000|2022-05-10 12:00:50|96964.3|96939.3|96959.4|96934.4|96965.9|96940.9|96955.7|96930.7|53
1652184060000|2022-05-10 12:01:00|96959.9|96934.9|96977.6|96952.6|96980|96955|96950.6|96925.6|68
1652184070000|2022-05-10 12:01:10|96977.8|96952.8|97003.3|96978.3|97004.9|96979.9|96975.7|96950.7|59
1652184080000|2022-05-10 12:01:20|97001.7|96976.7|96988.6|96963.6|97005.6|96980.6|96985.3|96960.3|63
1652184090000|2022-05-10 12:01:30|96989.4|96964.4|96987.6|96962.6|96994.4|96969.4|96979.5|96954.5|65
1652184100000|2022-05-10 12:01:40|96987.7|96962.7|96968.3|96943.3|96990|96965|96968.3|96943.3|71
1652184110000|2022-05-10 12:01:50|96969.2|96944.2|96982.1|96957.1|96982.6|96957.6|96965|96940|64
1652184120000|2022-05-10 12:02:00|96982|96957|96974.1|96949.1|96982.3|96957.3|96972.5|96947.5|52
1652184130000|2022-05-10 12:02:10|96974.3|96949.3|96977.1|96952.1|96977.1|96952.1|96952.2|96927.2|64
1652184140000|2022-05-10 12:02:20|96975|96950|96964.9|96939.9|96976.2|96951.2|96962.1|96937.1|67
1652184150000|2022-05-10 12:02:30|96964.4|96939.4|96987.1|96962.1|96989.6|96964.6|96964.4|96939.4|74
1652184160000|2022-05-10 12:02:40|96986.9|96961.9|96988.3|96963.3|96991.9|96966.9|96986.9|96961.9|61
1652184170000|2022-05-10 12:02:50|96986.6|96961.6|96986.8|96961.8|96992.1|96967.1|96986.6|96961.6|43
1652184180000|2022-05-10 12:03:00|96987.5|96962.5|96985|96960|96989.8|96964.8|96985|96960|47
1652184190000|2022-05-10 12:03:10|96984.8|96959.8|96975.5|96950.5|96984.8|96959.8|96973.7|96948.7|58
1652184200000|2022-05-10 12:03:20|96976|96951|96980.6|96955.6|96980.6|96955.6|96975.6|96950.6|46
1652184210000|2022-05-10 12:03:30|96979.9|96954.9|96975.4|96950.4|96981.5|96956.5|96974.4|96949.4|46
1652184220000|2022-05-10 12:03:40|96976.5|96951.5|96976.9|96951.9|96978|96953|96974.9|96949.9|34
1652184230000|2022-05-10 12:03:50|96977.1|96952.1|96969.8|96944.8|96977.5|96952.5|96968.7|96943.7|43
1652184240000|2022-05-10 12:04:00|96970.1|96945.1|96974.1|96949.1|96976.1|96951.1|96961.2|96936.2|66
1652184250000|2022-05-10 12:04:10|96974.4|96949.4|96962.5|96937.5|96974.4|96949.4|96962.3|96937.3|48
1652184260000|2022-05-10 12:04:20|96963.6|96938.6|96956.6|96931.6|96963.6|96938.6|96956.5|96931.5|46
1652184270000|2022-05-10 12:04:30|96956.4|96931.4|96954.7|96929.7|96956.4|96931.4|96945.6|96920.6|66
1652184280000|2022-05-10 12:04:40|96955.7|96930.7|96954.8|96929.8|96958.4|96933.4|96952.5|96927.5|50
1652184290000|2022-05-10 12:04:50|96954.4|96929.4|96956.1|96931.1|96956.1|96931.1|96943.8|96918.8|49
1652184300000|2022-05-10 12:05:00|96955.2|96930.2|96963.4|96938.4|96963.4|96938.4|96949.2|96924.2|55
1652184310000|2022-05-10 12:05:10|96963.1|96938.1|96966.8|96941.8|96968.5|96943.5|96961.8|96936.8|44
1652184320000|2022-05-10 12:05:20|96966.6|96941.6|96970|96945|96970.8|96945.8|96962.4|96937.4|49
1652184330000|2022-05-10 12:05:30|96969.9|96944.9|96967|96942|96971.4|96946.4|96961.7|96936.7|44
1652184340000|2022-05-10 12:05:40|96966.9|96941.9|96970.1|96945.1|96973.2|96948.2|96966.6|96941.6|49
1652184350000|2022-05-10 12:05:50|96970.2|96945.2|96970.1|96945.1|96970.5|96945.5|96967.2|96942.2|37
1652184360000|2022-05-10 12:06:00|96970.4|96945.4|96980.7|96955.7|96982.3|96957.3|96969.6|96944.6|40
1652184370000|2022-05-10 12:06:10|96979.9|96954.9|96981.7|96956.7|96984|96959|96978.6|96953.6|33
1652184380000|2022-05-10 12:06:20|96981.6|96956.6|96979.9|96954.9|96982.6|96957.6|96974.2|96949.2|44
1652184390000|2022-05-10 12:06:30|96980|96955|96982.4|96957.4|96982.4|96957.4|96978.5|96953.5|38
1652184400000|2022-05-10 12:06:40|96982.5|96957.5|96993.2|96968.2|96993.7|96968.7|96981.7|96956.7|47
1652184410000|2022-05-10 12:06:50|96993.4|96968.4|96999.3|96974.3|96999.8|96974.8|96993.3|96968.3|54
1652184420000|2022-05-10 12:07:00|96999|96974|96994.7|96969.7|97000.6|96975.6|96994.5|96969.5|52
1652184430000|2022-05-10 12:07:10|96996.1|96971.1|96993.1|96968.1|96996.1|96971.1|96991.3|96966.3|45
1652184440000|2022-05-10 12:07:20|96992.2|96967.2|96988|96963|96993.9|96968.9|96986.3|96961.3|43
1652184450000|2022-05-10 12:07:30|96986.2|96961.2|96981.8|96956.8|96986.2|96961.2|96963.4|96938.4|55
1652184460000|2022-05-10 12:07:40|96980.7|96955.7|96981.7|96956.7|96985.5|96960.5|96977.1|96952.1|60
1652184470000|2022-05-10 12:07:50|96982|96957|96988.4|96963.4|96989.5|96964.5|96980.4|96955.4|51
1652184480000|2022-05-10 12:08:00|96986.7|96961.7|96969.6|96944.6|96989.4|96964.4|96968.1|96943.1|69
1652184490000|2022-05-10 12:08:10|96969.7|96944.7|96963.8|96938.8|96971.4|96946.4|96958.4|96933.4|55
1652184500000|2022-05-10 12:08:20|96962.6|96937.6|96962|96937|96964.5|96939.5|96955.7|96930.7|71
1652184510000|2022-05-10 12:08:30|96962.7|96937.7|96961.6|96936.6|96962.8|96937.8|96959.9|96934.9|46
1652184520000|2022-05-10 12:08:40|96961.8|96936.8|96960|96935|96968.3|96943.3|96956.1|96931.1|46
1652184530000|2022-05-10 12:08:50|96959.2|96934.2|96965.8|96940.8|96966.8|96941.8|96959.1|96934.1|40
1652184540000|2022-05-10 12:09:00|96964.8|96939.8|96978.7|96953.7|96980.1|96955.1|96962.3|96937.3|61
1652184550000|2022-05-10 12:09:10|96980.5|96955.5|96989.5|96964.5|96989.5|96964.5|96976.4|96951.4|58
1652184560000|2022-05-10 12:09:20|96987.2|96962.2|97005.7|96980.7|97009.3|96984.3|96986.6|96961.6|61
1652184570000|2022-05-10 12:09:30|97006.7|96981.7|96996.3|96971.3|97009.3|96984.3|96995.4|96970.4|54
1652184580000|2022-05-10 12:09:40|96995.9|96970.9|97001.7|96976.7|97004.1|96979.1|96995.3|96970.3|48
1652184590000|2022-05-10 12:09:50|97001.6|96976.6|96992.5|96967.5|97006|96981|96990.1|96965.1|43
1652184600000|2022-05-10 12:10:00|96992|96967|96979.9|96954.9|96994|96969|96979.2|96954.2|50
1652184610000|2022-05-10 12:10:10|96979.5|96954.5|96997|96972|96998.2|96973.2|96979.5|96954.5|54
1652184620000|2022-05-10 12:10:20|96998.2|96973.2|97007.3|96982.3|97007.9|96982.9|96997.8|96972.8|39
1652184630000|2022-05-10 12:10:30|97006.8|96981.8|97006.4|96981.4|97012.1|96987.1|97002.8|96977.8|56
1652184640000|2022-05-10 12:10:40|97006.1|96981.1|97009.1|96984.1|97009.9|96984.9|97004.3|96979.3|47
1652184650000|2022-05-10 12:10:50|97006.6|96981.6|97014.9|96989.9|97019.5|96994.5|97001.6|96976.6|66
1652184660000|2022-05-10 12:11:00|97015.4|96990.4|97018.8|96993.8|97019.5|96994.5|97014|96989|48
1652184670000|2022-05-10 12:11:10|97019.1|96994.1|97021.4|96996.4|97022|96997|97018.9|96993.9|36
1652184680000|2022-05-10 12:11:20|97021.3|96996.3|97017.4|96992.4|97022.6|96997.6|97017.3|96992.3|34
1652184690000|2022-05-10 12:11:30|97017.9|96992.9|97011.6|96986.6|97019.6|96994.6|97004.9|96979.9|53
1652184700000|2022-05-10 12:11:40|97010.6|96985.6|97015.6|96990.6|97017.7|96992.7|97008.4|96983.4|51
1652184710000|2022-05-10 12:11:50|97015.1|96990.1|97006.6|96981.6|97015.1|96990.1|97006.6|96981.6|45
1652184720000|2022-05-10 12:12:00|97006.7|96981.7|96998.5|96973.5|97007.1|96982.1|96998.5|96973.5|49
1652184730000|2022-05-10 12:12:10|96998.7|96973.7|96976.9|96951.9|97001.7|96976.7|96976.4|96951.4|54
1652184740000|2022-05-10 12:12:20|96976.5|96951.5|96967.5|96942.5|96976.5|96951.5|96960.9|96935.9|63
1652184750000|2022-05-10 12:12:30|96968.8|96943.8|96970|96945|96971.4|96946.4|96968.1|96943.1|33
1652184760000|2022-05-10 12:12:40|96971.6|96946.6|96972.2|96947.2|96977.1|96952.1|96969.7|96944.7|44
1652184770000|2022-05-10 12:12:50|96972.7|96947.7|96967.9|96942.9|96974.6|96949.6|96966.3|96941.3|38
1652184780000|2022-05-10 12:13:00|96968|96943|96970.5|96945.5|96972.6|96947.6|96965.1|96940.1|50
1652184790000|2022-05-10 12:13:10|96970.6|96945.6|96971.6|96946.6|96972.6|96947.6|96970.6|96945.6|27
1652184800000|2022-05-10 12:13:20|96971.4|96946.4|96969.9|96944.9|96971.4|96946.4|96965.1|96940.1|42
1652184810000|2022-05-10 12:13:30|96969.6|96944.6|96980.1|96955.1|96980.8|96955.8|96969.6|96944.6|57
1652184820000|2022-05-10 12:13:40|96979.3|96954.3|96979.5|96954.5|96984.8|96959.8|96977.8|96952.8|58
1652184830000|2022-05-10 12:13:50|96981.3|96956.3|96974|96949|96985.9|96957.2|96964.6|96935|57
1652184840000|2022-05-10 12:14:00|96982.5|96957.5|96967.6|96942.6|96987.7|96962.7|96965.6|96940.6|65
1652184850000|2022-05-10 12:14:10|96966.8|96941.8|96975.3|96950.3|96978.3|96953.3|96966.2|96941.2|65
1652184860000|2022-05-10 12:14:20|96975.7|96950.7|96957.3|96932.3|96979.4|96954.4|96957.3|96932.3|59
1652184870000|2022-05-10 12:14:30|96959|96934|96960|96935|96962.8|96937.8|96958.1|96933.1|37
1652184880000|2022-05-10 12:14:40|96960.3|96935.3|96949.8|96924.8|96960.8|96935.8|96948.8|96923.8|43
1652184890000|2022-05-10 12:14:50|96950.8|96925.8|96946.5|96921.5|96955.7|96930.7|96946.4|96921.4|45
1652184900000|2022-05-10 12:15:00|96946.6|96921.6|96951.3|96926.3|96957.9|96932.9|96937.9|96912.9|62
1652184910000|2022-05-10 12:15:10|96951.8|96926.8|96951.4|96926.4|96954|96929|96949.2|96924.2|34
1652184920000|2022-05-10 12:15:20|96951.1|96926.1|96955.1|96930.1|96957.2|96932.2|96947.2|96922.2|43
1652184930000|2022-05-10 12:15:30|96955.2|96930.2|96966.4|96941.4|96969.3|96944.3|96954.7|96929.7|33
1652184940000|2022-05-10 12:15:40|96967.3|96942.3|96963.6|96938.6|96968.1|96943.1|96963.2|96938.2|32
1652184950000|2022-05-10 12:15:50|96963.9|96938.9|96960.2|96935.2|96966.5|96941.5|96958.3|96933.3|47
1652184960000|2022-05-10 12:16:00|96961.2|96936.2|96968.4|96943.4|96968.7|96943.7|96960.3|96935.3|37
1652184970000|2022-05-10 12:16:10|96967.6|96942.6|96965|96940|96969.1|96944.1|96960.1|96935.1|54
1652184980000|2022-05-10 12:16:20|96964.8|96939.8|96960.7|96935.7|96966.1|96941.1|96956|96931|58
1652184990000|2022-05-10 12:16:30|96960.5|96935.5|96964.6|96939.6|96966|96941|96960|96935|46
1652185000000|2022-05-10 12:16:40|96964.4|96939.4|96978.1|96953.1|96987.7|96962.7|96963.8|96938.8|50
1652185010000|2022-05-10 12:16:50|96977.6|96952.6|96976.3|96951.3|96978.5|96953.5|96973.5|96948.5|61
1652185020000|2022-05-10 12:17:00|96976.6|96951.6|96969.5|96944.5|96976.6|96951.6|96967|96942|48
1652185030000|2022-05-10 12:17:10|96969.7|96944.7|96975.6|96950.6|96977|96952|96969|96944|50
1652185040000|2022-05-10 12:17:20|96975.2|96950.2|96973.3|96948.3|96976.4|96951.4|96970.6|96945.6|42
1652185050000|2022-05-10 12:17:30|96973.4|96948.4|96977.3|96952.3|96977.3|96952.3|96970.9|96945.9|52
1652185060000|2022-05-10 12:17:40|96977.4|96952.4|96998.3|96948.3|96998.3|96968.9|96977.4|96948|65
1652185070000|2022-05-10 12:17:50|96998|96948|96992.4|96967.4|96998.2|96971|96981.8|96948|64
1652185080000|2022-05-10 12:18:00|96992.6|96967.6|96998.5|96973.5|97004.1|96979.1|96992|96967|61
1652185090000|2022-05-10 12:18:10|96998.9|96973.9|96992.1|96967.1|96998.9|96973.9|96988.7|96963.7|60
1652185100000|2022-05-10 12:18:20|96992.4|96967.4|96989.6|96964.6|96996.5|96971.5|96988.9|96963.9|67
1652185110000|2022-05-10 12:18:30|96989.8|96964.8|96997.8|96972.8|97002.9|96977.9|96989|96964|52
1652185120000|2022-05-10 12:18:40|96997.7|96972.7|97005.6|96980.6|97012.2|96987.2|96997.7|96972.7|58
1652185130000|2022-05-10 12:18:50|97001.4|96976.4|97001.8|96976.8|97007.4|96982.4|97000.7|96975.7|41
1652185140000|2022-05-10 12:19:00|97001.9|96976.9|96988.3|96963.3|97002.6|96977.6|96987.4|96962.4|61
1652185150000|2022-05-10 12:19:10|96989.3|96964.3|96975.2|96950.2|96992.3|96967.3|96975.2|96950.2|59
1652185160000|2022-05-10 12:19:20|96974.4|96949.4|96989.6|96964.6|96991.6|96966.6|96974.4|96949.4|59
1652185170000|2022-05-10 12:19:30|96990.1|96965.1|97005.9|96980.9|97017.9|96981.8|96987.6|96951|63
1652185180000|2022-05-10 12:19:40|97005.7|96980.7|96987.9|96962.9|97009.7|96984.7|96987.4|96962.4|48
1652185190000|2022-05-10 12:19:50|96987.2|96962.2|96984.6|96959.6|96990.3|96965.3|96983.5|96958.5|54
1652185200000|2022-05-10 12:20:00|96986.8|96961.8|96997.2|96972.2|97000.6|96975.6|96973.4|96948.4|62
1652185210000|2022-05-10 12:20:10|96997.3|96972.3|97004.5|96979.5|97004.8|96979.8|96989.2|96964.2|48
1652185220000|2022-05-10 12:20:20|97004.1|96979.1|97002.1|96977.1|97005.3|96980.3|96999.5|96974.5|56
1652185230000|2022-05-10 12:20:30|97001.2|96976.2|96989.8|96964.8|97001.2|96976.2|96988.1|96963.1|56
1652185240000|2022-05-10 12:20:40|96989.5|96964.5|97009.5|96984.5|97012.1|96987.1|96989.2|96964.2|56
1652185250000|2022-05-10 12:20:50|97009.2|96984.2|97013.1|96988.1|97022.2|96997.2|97006.4|96981.4|49
1652185260000|2022-05-10 12:21:00|97012.6|96987.6|97014.6|96989.6|97015.6|96990.6|97009|96984|64
1652185270000|2022-05-10 12:21:10|97015.3|96990.3|97022.5|96997.5|97022.5|96997.5|97013.2|96988.2|62
1652185280000|2022-05-10 12:21:20|97022.4|96997.4|97033.8|97008.8|97036.1|97011.1|97020.4|96995.4|70
1652185290000|2022-05-10 12:21:30|97034.2|97009.2|97031|97006|97034.7|97009.7|97023.5|96998.5|58
1652185300000|2022-05-10 12:21:40|97033.4|97008.4|97040.8|97015.8|97043.6|97018.6|97033|97008|70
1652185310000|2022-05-10 12:21:50|97042.4|97017.4|97041|97016|97044.2|97019.2|97036.9|97011.9|45
1652185320000|2022-05-10 12:22:00|97043.3|97018.3|97047.7|97022.7|97049.6|97024.6|97043.2|97018.2|50
1652185330000|2022-05-10 12:22:10|97049.1|97024.1|97048.2|97023.2|97049.9|97024.9|97046.2|97021.2|42
1652185340000|2022-05-10 12:22:20|97047.2|97022.2|97046|97021|97047.3|97022.3|97038.9|97013.9|67
1652185350000|2022-05-10 12:22:30|97045.3|97020.3|97030|97005|97048.5|97023.5|97022.8|96997.8|71
1652185360000|2022-05-10 12:22:40|97029.9|97004.9|97012.4|96987.4|97035.7|97010.7|97007|96982|72
1652185370000|2022-05-10 12:22:50|97013.8|96988.8|97072.8|97047.8|97093.5|97051.8|97013.8|96988.8|77
1652185380000|2022-05-10 12:23:00|97073.1|97048.1|97052.7|97027.7|97100.6|97063.8|97048.3|97023.3|79
1652185390000|2022-05-10 12:23:10|97051.6|97026.6|97017.5|96992.5|97052.4|97027.4|97009.3|96984.3|74
1652185400000|2022-05-10 12:23:20|97015.9|96990.9|97038.3|96988.3|97038.9|97001.3|97014.2|96976.3|66
1652185410000|2022-05-10 12:23:30|97038.5|96988.5|97034.2|96984.2|97041|97002.6|97021.2|96983.1|53
1652185420000|2022-05-10 12:23:40|97032.6|96982.6|97004.3|96979.3|97032.6|96996.6|97001.1|96963|59
1652185430000|2022-05-10 12:23:50|97004.4|96979.4|96994.4|96969.4|97006|96981|96991.4|96966.4|56
1652185440000|2022-05-10 12:24:00|96995.4|96970.4|96991.7|96966.7|97007.3|96978.3|96991.7|96956|61
1652185450000|2022-05-10 12:24:10|96993.9|96968.9|96997.4|96972.4|96998.2|96973.2|96993.4|96968.4|55
1652185460000|2022-05-10 12:24:20|96997.1|96972.1|97015.9|96965.9|97016|96978.6|96995|96965.5|49
1652185470000|2022-05-10 12:24:30|97014.8|96964.8|96998.6|96973.6|97015.6|96977.9|96997.8|96960.8|37
1652185480000|2022-05-10 12:24:40|96998.7|96973.7|96998.2|96973.2|97000|96975|96995.9|96970.9|35
1652185490000|2022-05-10 12:24:50|96997.4|96972.4|96980.1|96955.1|96998.6|96973.6|96980.1|96955.1|68
1652185500000|2022-05-10 12:25:00|96979.9|96954.9|96977|96927|96986.7|96955.5|96957.7|96923.3|60
1652185510000|2022-05-10 12:25:10|96975.1|96925.1|96952.2|96927.2|96975.1|96935.9|96949.6|96920|46
1652185520000|2022-05-10 12:25:20|96952|96927|96943.8|96918.8|96952.8|96927.8|96940.6|96915.6|58
1652185530000|2022-05-10 12:25:30|96941.8|96916.8|96927.2|96902.2|96944.8|96919.8|96925.4|96888.4|59
1652185540000|2022-05-10 12:25:40|96927.5|96902.5|96933|96908|96933.8|96908.8|96927.5|96902.5|51
1652185550000|2022-05-10 12:25:50|96936.5|96911.5|96937|96912|96945|96920|96929.5|96904.5|52
1652185560000|2022-05-10 12:26:00|96937.2|96912.2|96934.2|96909.2|96939.5|96914.5|96930.6|96905.6|58
1652185570000|2022-05-10 12:26:10|96935.4|96910.4|96940.2|96915.2|96942.5|96917.5|96932.4|96907.4|54
1652185580000|2022-05-10 12:26:20|96941.6|96916.6|96948.3|96923.3|96963.8|96928.8|96940.7|96913.2|57
1652185590000|2022-05-10 12:26:30|96947.6|96922.6|96936.6|96911.6|96947.6|96922.6|96934.8|96909.8|58
1652185600000|2022-05-10 12:26:40|96936.9|96911.9|96937.2|96912.2|96956.3|96919.8|96936.5|96904.1|62
1652185610000|2022-05-10 12:26:50|96937|96912|96943.6|96918.6|96949.6|96924.6|96936.7|96911.7|63
1652185620000|2022-05-10 12:27:00|96943.3|96918.3|96941.5|96916.5|96951.1|96926.1|96938.9|96913.9|52
1652185630000|2022-05-10 12:27:10|96940.9|96915.9|96941.9|96916.9|96945|96920|96938.4|96913.4|39
1652185640000|2022-05-10 12:27:20|96942|96917|96938.7|96913.7|96946.9|96921.9|96937.4|96912.4|27
1652185650000|2022-05-10 12:27:30|96938.4|96913.4|96929.6|96904.6|96938.4|96913.4|96926.5|96901.5|50
1652185660000|2022-05-10 12:27:40|96929.7|96904.7|96925.5|96900.5|96929.7|96904.7|96921|96896|43
1652185670000|2022-05-10 12:27:50|96925.3|96900.3|96883.4|96858.4|96926.9|96901.9|96877.9|96849.8|53
1652185680000|2022-05-10 12:28:00|96883.7|96858.7|96882.6|96857.6|96889.4|96864.4|96882.6|96857.6|51
1652185690000|2022-05-10 12:28:10|96882|96857|96873.1|96848.1|96884.3|96859.3|96871|96846|50
1652185700000|2022-05-10 12:28:20|96872.4|96847.4|96879.8|96854.8|96893.4|96858.1|96869.5|96842.7|48
1652185710000|2022-05-10 12:28:30|96879.4|96854.4|96885.2|96860.2|96885.2|96860.2|96877.4|96852.4|44
1652185720000|2022-05-10 12:28:40|96885.1|96860.1|96887.7|96862.7|96892.3|96867.3|96882.8|96857.8|55
1652185730000|2022-05-10 12:28:50|96886.8|96861.8|96885.3|96860.3|96888.5|96863.5|96885.3|96860.3|38
1652185740000|2022-05-10 12:29:00|96883.2|96858.2|96881.6|96856.6|96885.9|96860.9|96880|96855|45
1652185750000|2022-05-10 12:29:10|96880.9|96855.9|96883.7|96858.7|96886.7|96861.7|96877|96852|47
1652185760000|2022-05-10 12:29:20|96884|96859|96877.4|96852.4|96887.3|96862.3|96873.4|96848.4|40
1652185770000|2022-05-10 12:29:30|96876.7|96851.7|96877.6|96852.6|96879.2|96854.2|96869.7|96844.7|55
1652185780000|2022-05-10 12:29:40|96877.2|96852.2|96881.6|96856.6|96881.9|96856.9|96877.1|96852.1|45
1652185790000|2022-05-10 12:29:50|96880.6|96855.6|96889.3|96864.3|96899.5|96866|96879.8|96846.4|63
1652185800000|2022-05-10 12:30:00|96891.1|96866.1|96925.7|96900.7|96926.7|96901.7|96889.3|96864.3|74
1652185810000|2022-05-10 12:30:10|96925.6|96900.6|96934.2|96909.2|96956.3|96918.8|96925|96896.2|65
1652185820000|2022-05-10 12:30:20|96934.6|96909.6|96931.4|96906.4|96937.9|96912.9|96931.4|96906.4|38
1652185830000|2022-05-10 12:30:30|96930.3|96905.3|96941.3|96916.3|96941.6|96916.6|96930.3|96905.3|47
1652185840000|2022-05-10 12:30:40|96941.5|96916.5|96949.1|96924.1|96949.6|96924.6|96938.6|96913.6|58
1652185850000|2022-05-10 12:30:50|96948.5|96923.5|96966.3|96916.3|96971.7|96935.1|96947.7|96913.5|60
1652185860000|2022-05-10 12:31:00|96953.2|96928.2|96948.6|96923.6|96953.6|96928.6|96943.3|96918.3|62
1652185870000|2022-05-10 12:31:10|96955.7|96930.7|96944|96919|96965.6|96940.6|96942.9|96917.9|63
1652185880000|2022-05-10 12:31:20|96941.3|96916.3|96933|96908|96944|96919|96931.6|96906.6|63
1652185890000|2022-05-10 12:31:30|96933.3|96908.3|96924.2|96899.2|96934.5|96909.5|96923.4|96898.4|56
1652185900000|2022-05-10 12:31:40|96924.1|96899.1|96921.4|96896.4|96926.4|96901.4|96919.9|96894.9|39
1652185910000|2022-05-10 12:31:50|96924.3|96899.3|96931.7|96906.7|96933.1|96908.1|96923.5|96898.5|64
1652185920000|2022-05-10 12:32:00|96934.7|96909.7|96931.9|96906.9|96935.7|96910.7|96927.9|96902.9|49
1652185930000|2022-05-10 12:32:10|96931.8|96906.8|96933.6|96908.6|96945.7|96910.4|96920.2|96895.2|62
1652185940000|2022-05-10 12:32:20|96933.7|96908.7|96942.4|96917.4|96945.8|96920.8|96927.8|96902.8|66
1652185950000|2022-05-10 12:32:30|96944.7|96919.7|96971.2|96946.2|96971.2|96946.2|96944.7|96919.7|62
1652185960000|2022-05-10 12:32:40|96972.6|96947.6|96997.5|96972.5|96999.4|96974.4|96972.6|96947.6|69
1652185970000|2022-05-10 12:32:50|96997.9|96972.9|96995.3|96970.3|96998.2|96973.2|96990.3|96965.3|58
1652185980000|2022-05-10 12:33:00|96995.1|96970.1|96999.8|96974.8|97000.4|96975.4|96990.9|96965.9|58
1652185990000|2022-05-10 12:33:10|96998.6|96973.6|96998|96973|97001.6|96976.6|96995|96970|56
1652186000000|2022-05-10 12:33:20|96998.2|96973.2|96995.6|96970.6|96998.5|96973.5|96995.1|96970.1|46
1652186010000|2022-05-10 12:33:30|96995.8|96970.8|96987.1|96962.1|96998.2|96973.2|96985.4|96960.4|46
1652186020000|2022-05-10 12:33:40|96986.6|96961.6|96981.4|96956.4|96987.5|96962.5|96980.6|96955.6|41
1652186030000|2022-05-10 12:33:50|96981.3|96956.3|96973.5|96948.5|96981.3|96956.3|96973.5|96948.5|40
1652186040000|2022-05-10 12:34:00|96973.8|96948.8|96985.8|96960.8|96989.2|96964.2|96973.4|96948.4|45
1652186050000|2022-05-10 12:34:10|96985.7|96960.7|96980.2|96955.2|96987.1|96962.1|96980.2|96955.2|36
1652186060000|2022-05-10 12:34:20|96980.4|96955.4|96971.8|96946.8|96980.7|96955.7|96971.8|96946.8|50
1652186070000|2022-05-10 12:34:30|96971.7|96946.7|96974.8|96949.8|96974.9|96949.9|96969|96944|43
1652186080000|2022-05-10 12:34:40|96975.1|96950.1|96973.2|96948.2|96980.6|96955.6|96973.1|96948.1|57
1652186090000|2022-05-10 12:34:50|96973|96948|96971.5|96946.5|96973.1|96948.1|96966.9|96941.9|49
1652186100000|2022-05-10 12:35:00|96972|96947|96970.1|96945.1|96972.1|96947.1|96967.7|96942.7|44
1652186110000|2022-05-10 12:35:10|96969.4|96944.4|96962.1|96937.1|96970.9|96945.9|96961.1|96936.1|53
1652186120000|2022-05-10 12:35:20|96961.4|96936.4|96974.6|96949.6|96974.6|96949.6|96961.1|96936.1|56
1652186130000|2022-05-10 12:35:30|96980.5|96955.5|96978.5|96953.5|96986.7|96961.7|96973.5|96948.5|56
1652186140000|2022-05-10 12:35:40|96974.6|96949.6|96977.9|96952.9|96980.3|96955.3|96973.9|96948.9|45
1652186150000|2022-05-10 12:35:50|96977.7|96952.7|96975.2|96950.2|96981.6|96956.6|96975.2|96950.2|46
1652186160000|2022-05-10 12:36:00|96975|96950|96970.9|96945.9|96975|96950|96969|96944|55
1652186170000|2022-05-10 12:36:10|96970.6|96945.6|96974.5|96949.5|96976.4|96951.4|96969.6|96944.6|54
1652186180000|2022-05-10 12:36:20|96971.3|96946.3|96976.3|96951.3|96980.3|96955.3|96969.2|96944.2|31
1652186190000|2022-05-10 12:36:30|96974.7|96949.7|96966.9|96941.9|96977.4|96952.4|96963.1|96938.1|42
1652186200000|2022-05-10 12:36:40|96966.1|96941.1|96964.8|96939.8|96967.9|96942.9|96964.8|96939.8|28
1652186210000|2022-05-10 12:36:50|96965.4|96940.4|96956.7|96931.7|96967.5|96942.5|96954|96929|37
1652186220000|2022-05-10 12:37:00|96957.7|96932.7|96937.1|96912.1|96961.9|96936.9|96935.1|96910.1|66
1652186230000|2022-05-10 12:37:10|96938.1|96913.1|96889.2|96864.2|96939.7|96914.7|96888.6|96863.6|59
1652186240000|2022-05-10 12:37:20|96888.7|96863.7|96873.8|96848.8|96888.7|96863.7|96872.6|96847.6|61
1652186250000|2022-05-10 12:37:30|96872.9|96847.9|96859.7|96834.7|96876|96851|96856.8|96831.8|63
1652186260000|2022-05-10 12:37:40|96860|96835|96862.4|96837.4|96865.4|96840.4|96853.7|96828.7|61
1652186270000|2022-05-10 12:37:50|96862|96837|96855.1|96830.1|96862|96837|96854.2|96829.2|46
1652186280000|2022-05-10 12:38:00|96852.6|96827.6|96858.9|96833.9|96861.2|96836.2|96852|96827|46
1652186290000|2022-05-10 12:38:10|96858.8|96833.8|96857.9|96832.9|96859.7|96834.7|96854.5|96829.5|48
1652186300000|2022-05-10 12:38:20|96856.2|96831.2|96845.7|96820.7|96857.4|96832.4|96836.8|96811.8|61
1652186310000|2022-05-10 12:38:30|96845.5|96820.5|96847|96822|96851.7|96826.7|96845.3|96820.3|57
1652186320000|2022-05-10 12:38:40|96847.1|96822.1|96801.1|96776.1|96847.2|96822.2|96791.3|96766.3|62
1652186330000|2022-05-10 12:38:50|96800.4|96775.4|96791.4|96766.4|96808.1|96783.1|96781|96756|74
1652186340000|2022-05-10 12:39:00|96791.5|96766.5|96786.5|96761.5|96792.3|96767.3|96786.5|96761.5|53
1652186350000|2022-05-10 12:39:10|96786.2|96761.2|96808.4|96783.4|96808.4|96783.4|96785.1|96760.1|60
1652186360000|2022-05-10 12:39:20|96807.7|96782.7|96808.5|96783.5|96815.7|96790.7|96806.9|96781.9|62
1652186370000|2022-05-10 12:39:30|96810|96785|96813.4|96788.4|96817.6|96792.6|96809.1|96784.1|55
1652186380000|2022-05-10 12:39:40|96812.4|96787.4|96811.3|96786.3|96814.6|96789.6|96809.1|96784.1|53
1652186390000|2022-05-10 12:39:50|96811.2|96786.2|96814.2|96789.2|96814.2|96789.2|96807.8|96782.8|62
1652186400000|2022-05-10 12:40:00|96814|96789|96825.5|96800.5|96826.3|96801.3|96811.3|96786.3|63
1652186410000|2022-05-10 12:40:10|96824.8|96799.8|96850.3|96825.3|96851.3|96826.3|96824.8|96799.8|60
1652186420000|2022-05-10 12:40:20|96850.9|96825.9|96850.8|96825.8|96857.3|96832.3|96849.1|96824.1|56
1652186430000|2022-05-10 12:40:30|96849.1|96824.1|96830.3|96805.3|96851.4|96826.4|96830.3|96805.3|59
1652186440000|2022-05-10 12:40:40|96829.9|96804.9|96835.7|96810.7|96837.2|96812.2|96824.8|96799.8|62
1652186450000|2022-05-10 12:40:50|96835.4|96810.4|96824.8|96799.8|96836.8|96811.8|96822.3|96797.3|48
1652186460000|2022-05-10 12:41:00|96823|96798|96818|96793|96826.4|96801.4|96813.1|96788.1|61
1652186470000|2022-05-10 12:41:10|96817.2|96792.2|96827.9|96802.9|96827.9|96802.9|96817.2|96792.2|54
1652186480000|2022-05-10 12:41:20|96826.7|96801.7|96823.4|96798.4|96826.7|96801.7|96822.1|96797.1|30
1652186490000|2022-05-10 12:41:30|96822.5|96797.5|96846.2|96821.2|96846.9|96821.9|96822.2|96797.2|59
1652186500000|2022-05-10 12:41:40|96845.7|96820.7|96827|96802|96846.4|96821.4|96825.7|96800.7|62
1652186510000|2022-05-10 12:41:50|96827.8|96802.8|96826.4|96801.4|96830.9|96805.9|96823.4|96798.4|50
1652186520000|2022-05-10 12:42:00|96826|96801|96851.6|96826.6|96852.9|96827.9|96825.8|96800.8|58
1652186530000|2022-05-10 12:42:10|96852.8|96827.8|96850.7|96825.7|96855.6|96830.6|96849.5|96824.5|55
1652186540000|2022-05-10 12:42:20|96850.8|96825.8|96866.1|96841.1|96866.1|96841.1|96845.4|96820.4|60
1652186550000|2022-05-10 12:42:30|96867.1|96842.1|96881.2|96856.2|96883.3|96858.3|96863.3|96838.3|56
1652186560000|2022-05-10 12:42:40|96881.3|96856.3|96891.5|96866.5|96892.9|96867.9|96881|96856|68
1652186570000|2022-05-10 12:42:50|96891.7|96866.7|96929.8|96904.8|96930.5|96905.5|96891.1|96866.1|69
1652186580000|2022-05-10 12:43:00|96930.2|96905.2|96935.9|96910.9|96937.8|96912.8|96927.6|96902.6|58
1652186590000|2022-05-10 12:43:10|96935.8|96910.8|96934.1|96909.1|96939.8|96914.8|96933.4|96908.4|43
1652186600000|2022-05-10 12:43:20|96933.9|96908.9|96937.3|96912.3|96938|96913|96930.8|96905.8|57
1652186610000|2022-05-10 12:43:30|96937.2|96912.2|96932|96907|96942|96917|96931.4|96906.4|60
1652186620000|2022-05-10 12:43:40|96931.3|96906.3|96934.9|96909.9|96938.8|96913.8|96927.5|96902.5|49
1652186630000|2022-05-10 12:43:50|96935.1|96910.1|96949.8|96924.8|96950.1|96925.1|96933.7|96908.7|56
1652186640000|2022-05-10 12:44:00|96949.5|96924.5|96960.8|96935.8|96961.2|96936.2|96949.4|96924.4|62
1652186650000|2022-05-10 12:44:10|96960.9|96935.9|96967.4|96942.4|96970.9|96945.9|96960.4|96935.4|56
1652186660000|2022-05-10 12:44:20|96967.5|96942.5|96969|96944|96972.6|96947.6|96967.3|96942.3|50
1652186670000|2022-05-10 12:44:30|96968.7|96943.7|96983.5|96958.5|96987.2|96962.2|96968.1|96943.1|55
1652186680000|2022-05-10 12:44:40|96983.1|96958.1|97002|96977|97003.7|96978.7|96982.9|96957.9|62
1652186690000|2022-05-10 12:44:50|97002.4|96977.4|97003.3|96978.3|97009.1|96984.1|97001.4|96976.4|53
1652186700000|2022-05-10 12:45:00|97004.5|96979.5|97011.8|96986.8|97013.9|96988.9|96998.2|96973.2|53
1652186710000|2022-05-10 12:45:10|97012.4|96987.4|97007.9|96982.9|97012.4|96987.4|97006.4|96981.4|48
1652186720000|2022-05-10 12:45:20|97007.2|96982.2|97001.9|96976.9|97012|96987|97001.9|96976.9|41
1652186730000|2022-05-10 12:45:30|97003.5|96978.5|96996.2|96971.2|97003.5|96978.5|96990.2|96965.2|57
1652186740000|2022-05-10 12:45:40|96995.8|96970.8|97001.6|96976.6|97006.6|96981.6|96994.2|96969.2|51
1652186750000|2022-05-10 12:45:50|97001.3|96976.3|97008.9|96983.9|97008.9|96983.9|97000.3|96975.3|52
1652186760000|2022-05-10 12:46:00|97007.4|96982.4|96993.6|96968.6|97010.3|96985.3|96989.1|96964.1|60
1652186770000|2022-05-10 12:46:10|96993.5|96968.5|96994.6|96969.6|97013.7|96982|96993.3|96961.9|60
1652186780000|2022-05-10 12:46:20|96991.2|96966.2|96994.7|96969.7|97000.1|96975.1|96991.2|96966.2|49
1652186790000|2022-05-10 12:46:30|96995|96970|96976|96951|96999.4|96974.4|96976|96951|60
1652186800000|2022-05-10 12:46:40|96979.3|96954.3|96980.1|96955.1|96985.4|96960.4|96973.1|96948.1|64
1652186810000|2022-05-10 12:46:50|96980.5|96955.5|96982.3|96957.3|96983|96958|96980|96955|56
1652186820000|2022-05-10 12:47:00|96982|96957|96973.1|96948.1|96983.1|96958.1|96971.4|96946.4|47
1652186830000|2022-05-10 12:47:10|96972.6|96947.6|96972.9|96947.9|96974.9|96949.9|96966.6|96941.6|48
1652186840000|2022-05-10 12:47:20|96972.4|96947.4|96968|96943|96974.1|96949.1|96966.1|96941.1|45
1652186850000|2022-05-10 12:47:30|96967.8|96942.8|96970|96945|96972.2|96947.2|96963.6|96938.6|61
1652186860000|2022-05-10 12:47:40|96971.5|96946.5|97001.4|96976.4|97001.4|96976.4|96965.8|96940.8|73
1652186870000|2022-05-10 12:47:50|97002.1|96977.1|97012.8|96987.8|97019.8|96994.8|96996.6|96971.6|67
1652186880000|2022-05-10 12:48:00|97019.9|96994.9|97036.4|97011.4|97036.4|97011.4|97016.6|96991.6|66
1652186890000|2022-05-10 12:48:10|97035.9|97010.9|97039|97014|97039.1|97014.1|97026.1|97001.1|67
1652186900000|2022-05-10 12:48:20|97037.7|97012.7|97038.7|97013.7|97042.6|97017.6|97037.7|97012.7|50
1652186910000|2022-05-10 12:48:30|97039.4|97014.4|97032.6|97007.6|97043.9|97018.9|97030.9|97005.9|59
1652186920000|2022-05-10 12:48:40|97033.1|97008.1|97031.4|97006.4|97034|97009|97031|97006|34
1652186930000|2022-05-10 12:48:50|97031.6|97006.6|97004.1|96979.1|97031.8|97006.8|97000.9|96975.9|66
1652186940000|2022-05-10 12:49:00|97004.6|96979.6|97000.3|96975.3|97005.2|96980.2|96995.4|96970.4|61
1652186950000|2022-05-10 12:49:10|97000.8|96975.8|96986.7|96961.7|97001.6|96976.6|96985.4|96960.4|54
1652186960000|2022-05-10 12:49:20|96987.4|96962.4|96985.3|96960.3|96987.4|96962.4|96978.5|96953.5|62
1652186970000|2022-05-10 12:49:30|96985.1|96960.1|97002.8|96977.8|97003.8|96978.8|96984.9|96959.9|52
1652186980000|2022-05-10 12:49:40|97002.9|96977.9|97024|96999|97024.9|96999.9|97002.9|96977.9|61
1652186990000|2022-05-10 12:49:50|97024.2|96999.2|97023|96998|97028.2|97003.2|97019.6|96994.6|58
1652187000000|2022-05-10 12:50:00|97020.7|96995.7|97014.4|96989.4|97025.5|97000.5|97011.7|96986.7|68
1652187010000|2022-05-10 12:50:10|97013.8|96988.8|97012.8|96987.8|97022.8|96997.8|97011.5|96986.5|62
1652187020000|2022-05-10 12:50:20|97011.3|96986.3|97012.4|96987.4|97014.7|96989.7|97009.9|96984.9|56
1652187030000|2022-05-10 12:50:30|97011.7|96986.7|97001.1|96976.1|97011.7|96986.7|96996.7|96971.7|69
1652187040000|2022-05-10 12:50:40|97000.2|96975.2|96997.7|96972.7|97001.2|96976.2|96994.3|96969.3|58
1652187050000|2022-05-10 12:50:50|96998.1|96973.1|96995.5|96970.5|97001.4|96976.4|96991.9|96966.9|63
1652187060000|2022-05-10 12:51:00|96996.9|96971.9|96983.8|96958.8|96996.9|96971.9|96983.8|96958.8|59
1652187070000|2022-05-10 12:51:10|96988.1|96963.1|96965.4|96940.4|96990.6|96965.6|96965.1|96940.1|72
1652187080000|2022-05-10 12:51:20|96965.3|96940.3|96971.7|96946.7|96973.2|96948.2|96959.6|96934.6|58
1652187090000|2022-05-10 12:51:30|96971.8|96946.8|96968|96943|96973.2|96948.2|96967.3|96942.3|58
1652187100000|2022-05-10 12:51:40|96965.8|96940.8|96961.8|96936.8|96969.1|96944.1|96960.4|96935.4|68
1652187110000|2022-05-10 12:51:50|96962|96937|96992.9|96967.9|96995.3|96970.3|96961.7|96936.7|67
1652187120000|2022-05-10 12:52:00|96994.8|96969.8|96979.5|96954.5|96994.8|96969.8|96979.1|96942.7|62
1652187130000|2022-05-10 12:52:10|96979.1|96954.1|96987|96962|96987.3|96962.3|96977.5|96952.5|52
1652187140000|2022-05-10 12:52:20|96987.1|96962.1|96992|96967|96993.6|96968.6|96987.1|96962.1|48
1652187150000|2022-05-10 12:52:30|96991.8|96966.8|97001|96976|97004.2|96979.2|96991.1|96966.1|56
1652187160000|2022-05-10 12:52:40|97002.2|96977.2|96995.1|96970.1|97002.2|96977.2|96988.8|96963.8|54
1652187170000|2022-05-10 12:52:50|96996.8|96971.8|96982.7|96957.7|96998.3|96973.3|96982.4|96957.4|62
1652187180000|2022-05-10 12:53:00|96982.6|96957.6|96970.2|96945.2|96983|96958|96968|96943|53
1652187190000|2022-05-10 12:53:10|96970.1|96945.1|96960.5|96935.5|96970.2|96945.2|96957.5|96932.5|61
1652187200000|2022-05-10 12:53:20|96960|96935|96961.6|96936.6|96967.4|96942.4|96956.5|96931.5|61
1652187210000|2022-05-10 12:53:30|96962.1|96937.1|96936.6|96911.6|96963.5|96938.5|96932.8|96907.8|62
1652187220000|2022-05-10 12:53:40|96935.7|96910.7|96903.9|96878.9|96939.1|96914.1|96902.7|96877.7|70
1652187230000|2022-05-10 12:53:50|96905.1|96880.1|96871.7|96846.7|96908.8|96883.8|96863.5|96838|73
1652187240000|2022-05-10 12:54:00|96892.9|96842.9|96880.2|96855.2|96892.9|96856.2|96871.5|96836.7|55
1652187250000|2022-05-10 12:54:10|96884.2|96859.2|96892.2|96867.2|96896.6|96871.6|96882.1|96857.1|63
1652187260000|2022-05-10 12:54:20|96894.1|96869.1|96887.2|96862.2|96895.6|96870.6|96879.1|96854.1|60
1652187270000|2022-05-10 12:54:30|96887.6|96862.6|96891.7|96866.7|96893|96868|96885.4|96860.4|55
1652187280000|2022-05-10 12:54:40|96891.4|96866.4|96904.3|96879.3|96916.9|96883.2|96888.7|96863.7|71
1652187290000|2022-05-10 12:54:50|96905.1|96880.1|96906.6|96881.6|96921.3|96887.9|96905.1|96870|59
1652187300000|2022-05-10 12:55:00|96907.1|96882.1|96890.9|96865.9|96910.3|96884.8|96889.7|96859.3|54
1652187310000|2022-05-10 12:55:10|96888.1|96863.1|96913|96888|96920.7|96895.7|96888.1|96863.1|61
1652187320000|2022-05-10 12:55:20|96912.1|96887.1|96910.7|96885.7|96917.1|96892.1|96910.7|96885.7|50
1652187330000|2022-05-10 12:55:30|96909.7|96884.7|96911.4|96886.4|96913.3|96888.3|96909.6|96884.6|46
1652187340000|2022-05-10 12:55:40|96911.3|96886.3|96956.5|96931.5|96960.2|96932.1|96910.4|96885.4|67
1652187350000|2022-05-10 12:55:50|96956.1|96931.1|96936.4|96911.4|96961.2|96932|96935.4|96910.4|71
1652187360000|2022-05-10 12:56:00|96936.6|96911.6|96933.5|96908.5|96937.1|96912.1|96925.4|96900.4|69
1652187370000|2022-05-10 12:56:10|96932.1|96907.1|96919.3|96894.3|96936.9|96911.9|96919|96894|55
1652187380000|2022-05-10 12:56:20|96919.1|96894.1|96914.5|96889.5|96921.5|96896.5|96914|96889|65
1652187390000|2022-05-10 12:56:30|96914.2|96889.2|96911.8|96886.8|96914.4|96889.4|96910.3|96885.3|44
1652187400000|2022-05-10 12:56:40|96912|96887|96919.6|96894.6|96919.8|96894.8|96911.6|96886.6|47
1652187410000|2022-05-10 12:56:50|96919.9|96894.9|96923.3|96898.3|96926|96901|96912.4|96887.4|66
1652187420000|2022-05-10 12:57:00|96922.6|96897.6|96923.8|96898.8|96930.3|96905.3|96914.1|96889.1|63
1652187430000|2022-05-10 12:57:10|96925.6|96900.6|96933.2|96908.2|96934.2|96909.2|96924.6|96899.6|54
1652187440000|2022-05-10 12:57:20|96934.9|96909.9|96942.2|96917.2|96944.4|96919.4|96934.9|96909.9|45
1652187450000|2022-05-10 12:57:30|96942.4|96917.4|96941.9|96916.9|96945.7|96920.7|96940.2|96915.2|52
1652187460000|2022-05-10 12:57:40|96942.7|96917.7|96953|96928|96956.8|96931.8|96941.8|96916.8|42
1652187470000|2022-05-10 12:57:50|96953.3|96928.3|96949.1|96924.1|96960.7|96935.7|96948.4|96923.4|53
1652187480000|2022-05-10 12:58:00|96950.7|96925.7|96948.7|96923.7|96953.5|96928.5|96946.9|96921.9|68
1652187490000|2022-05-10 12:58:10|96949.9|96924.9|96960.9|96935.9|96962.4|96937.4|96949.5|96924.5|52
1652187500000|2022-05-10 12:58:20|96961.3|96936.3|96957.6|96932.6|96965.8|96940.8|96955.7|96930.7|64
1652187510000|2022-05-10 12:58:30|96958.2|96933.2|96962.3|96937.3|96964.3|96939.3|96957.2|96932.2|50
1652187520000|2022-05-10 12:58:40|96962.2|96937.2|96958.8|96933.8|96962.3|96937.3|96955.8|96930.8|55
1652187530000|2022-05-10 12:58:50|96957.6|96932.6|96967.7|96942.7|96970.8|96945.8|96957.6|96932.6|57
1652187540000|2022-05-10 12:59:00|96970.1|96945.1|96978.1|96953.1|96981.2|96956.2|96968|96943|74
1652187550000|2022-05-10 12:59:10|96979.1|96954.1|96975|96950|96980.1|96955.1|96973.5|96948.5|57
1652187560000|2022-05-10 12:59:20|96975.4|96950.4|96977.2|96952.2|96982.2|96957.2|96975.4|96950.4|59
1652187570000|2022-05-10 12:59:30|96978.7|96953.7|96986.8|96961.8|96989.1|96964.1|96977.6|96952.6|57
1652187580000|2022-05-10 12:59:40|96986.7|96961.7|96990|96965|96994.7|96969.7|96986.3|96961.3|59
1652187590000|2022-05-10 12:59:50|96989.9|96964.9|96985.3|96960.3|96993.2|96968.2|96981.5|96956.5|46
1652187600000|2022-05-10 13:00:00|96983.8|96958.8|96991.2|96966.2|96991.4|96966.4|96983.6|96958.6|56
1652187610000|2022-05-10 13:00:10|96990.6|96965.6|96988|96963|96991|96966|96974.2|96949.2|62
1652187620000|2022-05-10 13:00:20|96987.9|96962.9|96976.5|96951.5|96990.7|96965.7|96969.3|96944.3|65
1652187630000|2022-05-10 13:00:30|96976.7|96951.7|96976.9|96951.9|96979.8|96954.8|96974.5|96949.5|66
1652187640000|2022-05-10 13:00:40|96976.6|96951.6|96973.8|96948.8|96979.4|96954.4|96971.5|96946.5|55
1652187650000|2022-05-10 13:00:50|96972.9|96947.9|96974.8|96949.8|96976.5|96951.5|96966.2|96941.2|60
1652187660000|2022-05-10 13:01:00|96975.2|96950.2|96975.4|96950.4|96977.7|96952.7|96961.7|96926.1|71
1652187670000|2022-05-10 13:01:10|96975.3|96950.3|96983.7|96958.7|96983.7|96958.7|96974.1|96949.1|26
1652187680000|2022-05-10 13:01:20|96981.5|96956.5|96969.9|96944.9|96983.3|96958.3|96967.3|96942.3|50
1652187690000|2022-05-10 13:01:30|96967.3|96942.3|96968.7|96943.7|96972|96947|96967|96942|57
1652187700000|2022-05-10 13:01:40|96968.6|96943.6|97017.3|96992.3|97018.5|96993.5|96968.5|96943.5|53
1652187710000|2022-05-10 13:01:50|97019.1|96994.1|97008.4|96983.4|97022.3|96997.3|97007.2|96982.2|48
1652187720000|2022-05-10 13:02:00|97007.2|96982.2|97006.3|96981.3|97013.2|96988.2|97005|96980|59
1652187730000|2022-05-10 13:02:10|97006.7|96981.7|96999.8|96974.8|97009.1|96984.1|96993|96968|58
1652187740000|2022-05-10 13:02:20|96999.3|96974.3|96998.5|96973.5|97001.1|96976.1|96996.5|96971.5|44
1652187750000|2022-05-10 13:02:30|96998.3|96973.3|96995.6|96970.6|97000.2|96975.2|96990.7|96965.7|43
1652187760000|2022-05-10 13:02:40|96995.5|96970.5|96978.2|96953.2|96995.5|96970.5|96976.2|96951.2|53
1652187770000|2022-05-10 13:02:50|96968.7|96943.7|96923.8|96898.8|96968.7|96943.7|96912|96885.5|78
1652187780000|2022-05-10 13:03:00|96923.3|96898.3|96927|96902|96934.9|96909.9|96921|96896|76
1652187790000|2022-05-10 13:03:10|96927.4|96902.4|96929|96904|96947|96912.3|96921.2|96896.2|71
1652187800000|2022-05-10 13:03:20|96932.6|96907.6|96926.9|96901.9|96939.2|96914.2|96923.1|96898.1|71
1652187810000|2022-05-10 13:03:30|96926|96901|96921.1|96896.1|96939|96914|96917.7|96886|59
1652187820000|2022-05-10 13:03:40|96921.4|96896.4|96947.6|96922.6|96950.2|96925.2|96921.4|96896.4|59
1652187830000|2022-05-10 13:03:50|96948.9|96923.9|96939.9|96889.9|96948.9|96923.9|96922.9|96888.5|64
1652187840000|2022-05-10 13:04:00|96939.8|96889.8|96902.2|96877.2|96939.8|96901.3|96899.8|96861.1|61
1652187850000|2022-05-10 13:04:10|96901.2|96876.2|96896.2|96871.2|96914.6|96888.6|96896.2|96863.2|65
1652187860000|2022-05-10 13:04:20|96896.3|96871.3|96894.9|96869.9|96907.9|96871.3|96885.8|96856.8|67
1652187870000|2022-05-10 13:04:30|96891.9|96866.9|96887|96862|96896.8|96868.8|96882.1|96845.4|62
1652187880000|2022-05-10 13:04:40|96886.2|96861.2|96882.3|96857.3|96898|96865.4|96881.8|96846.8|61
1652187890000|2022-05-10 13:04:50|96882.6|96857.6|96872.8|96847.8|96893.4|96858.1|96871.9|96835.2|56
1652187900000|2022-05-10 13:05:00|96872.9|96847.9|96878.9|96828.9|96891.1|96854.2|96871.1|96828.9|60
1652187910000|2022-05-10 13:05:10|96864.1|96839.1|96872.2|96847.2|96884|96849.2|96857|96832|64
1652187920000|2022-05-10 13:05:20|96873.4|96848.4|96877.5|96852.5|96878.5|96853.5|96865.6|96840.6|52
1652187930000|2022-05-10 13:05:30|96877.2|96852.2|96875.5|96850.5|96881.9|96856.9|96874.2|96849.2|48
1652187940000|2022-05-10 13:05:40|96874.7|96849.7|96878.3|96853.3|96878.3|96853.3|96871.2|96846.2|40
1652187950000|2022-05-10 13:05:50|96878.9|96853.9|96883.5|96858.5|96884.8|96859.8|96873.3|96848.3|53
1652187960000|2022-05-10 13:06:00|96883.6|96858.6|96890.7|96865.7|96896.8|96871.8|96882.4|96857.4|60
1652187970000|2022-05-10 13:06:10|96890.8|96865.8|96894.1|96869.1|96902.4|96877.4|96885.8|96860.8|64
1652187980000|2022-05-10 13:06:20|96894|96869|96878.6|96853.6|96898.2|96873.2|96877|96852|55
1652187990000|2022-05-10 13:06:30|96873.7|96848.7|96858.4|96833.4|96882.2|96848.7|96856.3|96820.1|73
1652188000000|2022-05-10 13:06:40|96858.5|96833.5|96852.2|96827.2|96872.6|96834.8|96844.8|96819.8|63
1652188010000|2022-05-10 13:06:50|96851.6|96826.6|96853.7|96828.7|96857|96832|96849.4|96824.4|45
1652188020000|2022-05-10 13:07:00|96854.4|96829.4|96852.6|96827.6|96855.6|96830.6|96851.9|96826.9|40
1652188030000|2022-05-10 13:07:10|96852.8|96827.8|96853.5|96803.5|96862.5|96827.8|96840.2|96803.5|57
1652188040000|2022-05-10 13:07:20|96843.8|96818.8|96863.1|96838.1|96889.7|96852.5|96843.8|96818.8|74
1652188050000|2022-05-10 13:07:30|96863.3|96838.3|96861.1|96836.1|96871.5|96846.5|96860.9|96835.9|74
1652188060000|2022-05-10 13:07:40|96860.6|96835.6|96861.8|96836.8|96863.1|96838.1|96857.2|96832.2|61
1652188070000|2022-05-10 13:07:50|96871|96846|96878.2|96853.2|96890.6|96857.5|96871|96839.8|46
1652188080000|2022-05-10 13:08:00|96878.1|96853.1|96861.4|96836.4|96879.4|96854.4|96856.6|96831.6|59
1652188090000|2022-05-10 13:08:10|96860.9|96835.9|96856.6|96831.6|96882|96853.4|96853.9|96828.9|70
1652188100000|2022-05-10 13:08:20|96857.1|96832.1|96850.5|96825.5|96857.8|96832.8|96850.1|96825.1|49
1652188110000|2022-05-10 13:08:30|96850.7|96825.7|96839.1|96814.1|96852.9|96827.9|96832.9|96807.9|60
1652188120000|2022-05-10 13:08:40|96841.1|96816.1|96843.4|96818.4|96856.1|96821.8|96837.9|96804.8|58
1652188130000|2022-05-10 13:08:50|96843.2|96818.2|96847.4|96822.4|96851.2|96826.2|96843.2|96818.2|43
1652188140000|2022-05-10 13:09:00|96846.1|96821.1|96854.9|96829.9|96856.9|96831.9|96846.1|96821.1|57
1652188150000|2022-05-10 13:09:10|96855.8|96830.8|96855.8|96830.8|96858|96833|96854.9|96829.9|58
1652188160000|2022-05-10 13:09:20|96855.6|96830.6|96855.3|96830.3|96858.3|96833.3|96853|96828|45
1652188170000|2022-05-10 13:09:30|96855.6|96830.6|96856.5|96831.5|96860|96835|96854.3|96829.3|55
1652188180000|2022-05-10 13:09:40|96855.9|96830.9|96858.5|96833.5|96874.6|96846.5|96853|96822.6|69
1652188190000|2022-05-10 13:09:50|96854.5|96829.5|96847.3|96822.3|96859.7|96833.2|96843.9|96809.2|69
1652188200000|2022-05-10 13:10:00|96846.2|96821.2|96839|96814|96856.8|96824.5|96831.5|96806.5|69
1652188210000|2022-05-10 13:10:10|96838.5|96813.5|96830.1|96805.1|96847.7|96814.8|96820.6|96795.6|62
1652188220000|2022-05-10 13:10:20|96833.3|96808.3|96815.7|96790.7|96837.8|96808.3|96810.3|96778.1|64
1652188230000|2022-05-10 13:10:30|96815.3|96790.3|96832.7|96807.7|96845.3|96809.4|96814.6|96788.6|63
1652188240000|2022-05-10 13:10:40|96833.9|96808.9|96842.2|96817.2|96857.4|96819.5|96833.1|96807.3|59
1652188250000|2022-05-10 13:10:50|96841.8|96816.8|96856.8|96831.8|96856.8|96831.8|96840.8|96815.8|66
1652188260000|2022-05-10 13:11:00|96856.6|96831.6|96856.7|96831.7|96867.2|96841.8|96852.9|96816.9|75
1652188270000|2022-05-10 13:11:10|96856.8|96831.8|96833.8|96808.8|96867.5|96831.8|96833.8|96808.8|70
1652188280000|2022-05-10 13:11:20|96833.4|96808.4|96824.7|96799.7|96845.9|96808.4|96821.4|96788.3|59
1652188290000|2022-05-10 13:11:30|96824.6|96799.6|96816.7|96791.7|96833.2|96800.8|96810.5|96780|47
1652188300000|2022-05-10 13:11:40|96817.2|96792.2|96826.4|96801.4|96843|96806.8|96816.8|96791.5|56
1652188310000|2022-05-10 13:11:50|96825.8|96800.8|96833.7|96808.7|96835|96810|96825.8|96800.8|60
1652188320000|2022-05-10 13:12:00|96835.2|96810.2|96848.8|96823.8|96861.4|96836.4|96831|96806|67
1652188330000|2022-05-10 13:12:10|96848|96823|96850|96825|96854.1|96829.1|96832.6|96807.6|65
1652188340000|2022-05-10 13:12:20|96851.2|96826.2|96854.9|96829.9|96860.3|96829.9|96845.1|96805.1|75
1652188350000|2022-05-10 13:12:30|96852.9|96827.9|96852.6|96827.6|96857.1|96832.1|96847.3|96822.3|68
1652188360000|2022-05-10 13:12:40|96851.7|96826.7|96847.5|96822.5|96861.1|96826.7|96845.4|96806.6|64
1652188370000|2022-05-10 13:12:50|96846.6|96821.6|96848.1|96823.1|96856.9|96825|96844.6|96805.6|65
1652188380000|2022-05-10 13:13:00|96847.9|96822.9|96848.1|96823.1|96854.1|96829.1|96846.6|96821.6|61
1652188390000|2022-05-10 13:13:10|96848.7|96823.7|96851.8|96826.8|96857.7|96832.7|96848.1|96823.1|64
1652188400000|2022-05-10 13:13:20|96852.2|96827.2|96850.8|96825.8|96855.5|96830.5|96846.5|96821.5|58
1652188410000|2022-05-10 13:13:30|96850.7|96825.7|96850.5|96825.5|96855.9|96830.9|96846.2|96821.2|63
1652188420000|2022-05-10 13:13:40|96851|96826|96852.8|96827.8|96855.6|96830.6|96844.2|96819.2|48
1652188430000|2022-05-10 13:13:50|96853|96828|96859.9|96834.9|96862.9|96837.9|96850.5|96825.5|62
1652188440000|2022-05-10 13:14:00|96862.1|96837.1|96861.6|96836.6|96866.4|96841.4|96856.6|96831.6|74
1652188450000|2022-05-10 13:14:10|96862.5|96837.5|96859.1|96834.1|96864.6|96839.6|96857.3|96832.3|71
1652188460000|2022-05-10 13:14:20|96859.9|96834.9|96880.8|96855.8|96889.3|96856.5|96858.5|96833.5|65
1652188470000|2022-05-10 13:14:30|96881|96856|96899.1|96874.1|96906.4|96877.9|96878.5|96853.5|61
1652188480000|2022-05-10 13:14:40|96899.6|96874.6|96890.5|96865.5|96900|96875|96889|96864|55
1652188490000|2022-05-10 13:14:50|96890.3|96865.3|96887.7|96862.7|96890.3|96865.3|96886.4|96861.4|48
1652188500000|2022-05-10 13:15:00|96887.4|96862.4|96893.4|96868.4|96902.9|96877.9|96887.4|96862.4|52
1652188510000|2022-05-10 13:15:10|96893.6|96868.6|96900.4|96875.4|96904.7|96879.7|96893.6|96868.6|51
1652188520000|2022-05-10 13:15:20|96900.5|96875.5|96902.3|96877.3|96903.3|96878.3|96899.9|96874.9|44
1652188530000|2022-05-10 13:15:30|96902.2|96877.2|96888.7|96863.7|96906.2|96877.2|96885.5|96856.2|60
1652188540000|2022-05-10 13:15:40|96888|96863|96858.6|96833.6|96897.7|96863|96856.9|96831.9|44
1652188550000|2022-05-10 13:15:50|96859.4|96834.4|96878.9|96853.9|96880.6|96855.6|96859.4|96834.4|44
1652188560000|2022-05-10 13:16:00|96875.8|96850.8|96880.3|96855.3|96881.6|96856.6|96867.1|96842.1|59
1652188570000|2022-05-10 13:16:10|96880|96855|96887.7|96862.7|96891.5|96866.5|96880|96855|67
1652188580000|2022-05-10 13:16:20|96891.1|96866.1|96896|96871|96910.7|96877.2|96885.6|96853.6|62
1652188590000|2022-05-10 13:16:30|96893.1|96868.1|96896|96871|96902|96877|96891.2|96866.2|59
1652188600000|2022-05-10 13:16:40|96896.1|96871.1|96887.9|96862.9|96896.2|96871.2|96887.4|96862.4|48
1652188610000|2022-05-10 13:16:50|96888|96863|96889|96864|96893.2|96868.2|96883.9|96858.9|51
1652188620000|2022-05-10 13:17:00|96888.5|96863.5|96887.3|96862.3|96889|96864|96887.3|96862.3|32
1652188630000|2022-05-10 13:17:10|96887.4|96862.4|96894.4|96869.4|96894.8|96869.8|96887.3|96862.3|34
1652188640000|2022-05-10 13:17:20|96895.1|96870.1|96901.6|96876.6|96904.4|96879.4|96883.3|96858.3|65
1652188650000|2022-05-10 13:17:30|96900.9|96875.9|96899.8|96874.8|96906.1|96881.1|96898.1|96873.1|45
1652188660000|2022-05-10 13:17:40|96899.1|96874.1|96895.6|96870.6|96902.9|96877.9|96895|96870|56
1652188670000|2022-05-10 13:17:50|96894.9|96869.9|96893.8|96868.8|96897.5|96872.5|96892.9|96867.9|56
1652188680000|2022-05-10 13:18:00|96893.9|96868.9|96895.2|96870.2|96910.1|96885.1|96893.9|96868.9|53
1652188690000|2022-05-10 13:18:10|96895.5|96870.5|96888.4|96863.4|96896.4|96871.4|96888.4|96863.4|51
1652188700000|2022-05-10 13:18:20|96889.1|96864.1|96901.3|96876.3|96905.1|96880.1|96887.9|96862.9|65
1652188710000|2022-05-10 13:18:30|96902.5|96877.5|96901.9|96876.9|96903.4|96878.4|96895|96870|47
1652188720000|2022-05-10 13:18:40|96902.5|96877.5|96903.9|96878.9|96908.1|96883.1|96895.9|96870.9|62
1652188730000|2022-05-10 13:18:50|96902|96877|96909.2|96884.2|96917.2|96892.2|96902|96877|60
1652188740000|2022-05-10 13:19:00|96909|96884|96913.9|96888.9|96914.1|96889.1|96905.9|96880.9|63
1652188750000|2022-05-10 13:19:10|96912.6|96887.6|96912.5|96887.5|96916.9|96891.9|96912.5|96887.5|61
1652188760000|2022-05-10 13:19:20|96912.6|96887.6|96915|96890|96918.4|96893.4|96911.4|96886.4|56
1652188770000|2022-05-10 13:19:30|96915.4|96890.4|96915.3|96890.3|96917.2|96892.2|96911.3|96886.3|42
1652188780000|2022-05-10 13:19:40|96915.9|96890.9|96913.6|96888.6|96917|96892|96912.3|96887.3|47
1652188790000|2022-05-10 13:19:50|96912.8|96887.8|96913|96888|96913.7|96888.7|96910.1|96885.1|45
1652188800000|2022-05-10 13:20:00|96914.1|96889.1|96920.3|96895.3|96921.6|96896.6|96912|96887|57
1652188810000|2022-05-10 13:20:10|96919.7|96894.7|96924.6|96899.6|96928.3|96903.3|96919.7|96894.7|51
1652188820000|2022-05-10 13:20:20|96924.4|96899.4|96926.8|96901.8|96927|96902|96921.4|96896.4|38
1652188830000|2022-05-10 13:20:30|96926|96901|96927|96902|96952.2|96927.2|96925.9|96900.9|71
1652188840000|2022-05-10 13:20:40|96927.9|96902.9|96932.1|96907.1|96933|96908|96927.6|96902.6|46
1652188850000|2022-05-10 13:20:50|96932.5|96907.5|96938.3|96913.3|96941.6|96916.6|96932.3|96907.3|32
1652188860000|2022-05-10 13:21:00|96938.5|96913.5|96937.7|96912.7|96940.7|96915.7|96935.3|96910.3|52
1652188870000|2022-05-10 13:21:10|96939.4|96914.4|96947|96922|96948.2|96923.2|96939.4|96914.4|41
1652188880000|2022-05-10 13:21:20|96948.5|96923.5|96944.9|96919.9|96948.5|96923.5|96944.3|96919.3|48
1652188890000|2022-05-10 13:21:30|96944.8|96919.8|96944.6|96919.6|96947.7|96922.7|96939.7|96914.7|44
1652188900000|2022-05-10 13:21:40|96944.7|96919.7|96932.7|96907.7|96946.5|96921.5|96920.1|96880.7|50
1652188910000|2022-05-10 13:21:50|96931.2|96906.2|96932.6|96907.6|96933.6|96908.6|96920.7|96895.7|59
1652188920000|2022-05-10 13:22:00|96932.7|96907.7|96955.8|96930.8|96955.8|96930.8|96932.3|96907.3|67
1652188930000|2022-05-10 13:22:10|96955.6|96930.6|96967.3|96942.3|96968.8|96943.8|96952.6|96927.6|54
1652188940000|2022-05-10 13:22:20|96967.9|96942.9|96983.4|96958.4|96984.9|96959.9|96966.5|96941.5|58
1652188950000|2022-05-10 13:22:30|96982.3|96957.3|96982|96957|96987.6|96962.6|96974.3|96949.3|62
1652188960000|2022-05-10 13:22:40|96981.9|96956.9|96982.5|96957.5|96984.9|96959.9|96978.5|96953.5|58
1652188970000|2022-05-10 13:22:50|96982.3|96957.3|96987.9|96962.9|96988.8|96963.8|96978.9|96953.9|54
1652188980000|2022-05-10 13:23:00|96988|96963|96978.4|96953.4|96988.9|96963.9|96974.2|96949.2|60
1652188990000|2022-05-10 13:23:10|96977.5|96952.5|96987.1|96962.1|96988.1|96963.1|96976.4|96951.4|54
1652189000000|2022-05-10 13:23:20|96988|96963|96992.1|96967.1|96994.1|96969.1|96982.3|96957.3|49
1652189010000|2022-05-10 13:23:30|96992.2|96967.2|96993.2|96968.2|96998.6|96973.6|96991.7|96966.7|63
1652189020000|2022-05-10 13:23:40|96992.7|96967.7|97003.4|96978.4|97003.7|96978.7|96987.9|96962.9|75
1652189030000|2022-05-10 13:23:50|97002|96977|97006.8|96981.8|97008|96983|97001.7|96976.7|64
1652189040000|2022-05-10 13:24:00|97008.1|96983.1|97009.4|96984.4|97020.3|96995.3|96999.3|96974.3|69
1652189050000|2022-05-10 13:24:10|97009.7|96984.7|97004|96979|97009.7|96984.7|97003|96978|65
1652189060000|2022-05-10 13:24:20|97005.2|96980.2|96999.9|96974.9|97010.3|96985.3|96994.5|96969.5|64
1652189070000|2022-05-10 13:24:30|96999.8|96974.8|96989.9|96964.9|97001.8|96976.1|96986.7|96951.8|65
1652189080000|2022-05-10 13:24:40|96989.7|96964.7|96984.4|96959.4|96998.8|96973.8|96981.4|96956.4|71
1652189090000|2022-05-10 13:24:50|96983.3|96958.3|96982.2|96957.2|96991.6|96966.6|96980.3|96955.3|69
1652189100000|2022-05-10 13:25:00|96982.3|96957.3|97025.1|96975.1|97043.4|97009.8|96979.6|96938.8|72
1652189110000|2022-05-10 13:25:10|97028.7|96978.7|97012.3|96987.3|97035.2|96997.1|97011.7|96965.7|73
1652189120000|2022-05-10 13:25:20|97026.3|96976.3|97009.2|96959.2|97031.5|96995.2|96996.9|96957.2|74
1652189130000|2022-05-10 13:25:30|96998.6|96973.6|96998.5|96973.5|97019.9|96983.3|96995.1|96958.8|70
1652189140000|2022-05-10 13:25:40|96998.6|96973.6|96991.4|96941.4|97006.2|96974.6|96972.4|96932.6|70
1652189150000|2022-05-10 13:25:50|96991.5|96941.5|96985.5|96935.5|96991.5|96947.8|96966.7|96926.4|61
1652189160000|2022-05-10 13:26:00|96985|96935|96990.1|96965.1|96998.2|96966.8|96975.4|96932.8|71
1652189170000|2022-05-10 13:26:10|96990.8|96965.8|96993.8|96968.8|97004.7|96970|96985.1|96945|52
1652189180000|2022-05-10 13:26:20|96991.5|96966.5|96980.2|96955.2|97005.3|96968|96979|96946.9|56
1652189190000|2022-05-10 13:26:30|96983.9|96958.9|96983|96958|96988.7|96958.9|96972.9|96936.3|63
1652189200000|2022-05-10 13:26:40|96982.9|96957.9|96978.5|96953.5|96998.1|96964.9|96976.7|96939.2|66
1652189210000|2022-05-10 13:26:50|96979.3|96954.3|97025.9|97000.9|97026.3|97001.3|96978.3|96953.3|65
1652189220000|2022-05-10 13:27:00|97026.8|97001.8|97037.1|97012.1|97045.3|97012.4|97018.4|96984.8|57
1652189230000|2022-05-10 13:27:10|97037.4|97012.4|97032.5|97007.5|97050|97013.1|97024.3|96983.1|67
1652189240000|2022-05-10 13:27:20|97033.5|97008.5|97094.6|97044.6|97094.6|97044.6|97031.9|97006.9|69
1652189250000|2022-05-10 13:27:30|97090|97040|97071.2|97046.2|97091.7|97046.7|97059|97021.7|69
1652189260000|2022-05-10 13:27:40|97070.2|97045.2|97082.4|97057.4|97086.8|97061.8|97067.2|97042.2|68
1652189270000|2022-05-10 13:27:50|97084.5|97059.5|97074.4|97049.4|97084.5|97059.5|97068.4|97043.4|69
1652189280000|2022-05-10 13:28:00|97073|97048|97085.8|97060.8|97089.5|97064.5|97071.6|97046.6|71
1652189290000|2022-05-10 13:28:10|97086.7|97061.7|97033.3|97008.3|97086.7|97061.7|97031.9|97006.9|70
1652189300000|2022-05-10 13:28:20|97033.9|97008.9|97039.7|97014.7|97042.7|97017.7|97030.3|97005.3|68
1652189310000|2022-05-10 13:28:30|97040.9|97015.9|97066.9|97016.9|97074.7|97036.5|97038.6|97009.1|63
1652189320000|2022-05-10 13:28:40|97067.2|97017.2|97052.6|97027.6|97072.4|97032.5|97052.1|97015.1|56
1652189330000|2022-05-10 13:28:50|97052.4|97027.4|97079.7|97029.7|97080.1|97037.9|97047.1|97007.6|65
1652189340000|2022-05-10 13:29:00|97069.2|97044.2|97080.2|97030.2|97085.9|97047.8|97069|97027.5|49
1652189350000|2022-05-10 13:29:10|97083.4|97033.4|97055.7|97030.7|97086.2|97046.8|97053.4|97015.5|66
1652189360000|2022-05-10 13:29:20|97057.5|97032.5|97051.1|97026.1|97065.9|97036.9|97046.6|97004.6|67
1652189370000|2022-05-10 13:29:30|97050.7|97025.7|97058.2|97033.2|97088.6|97050.9|97050.7|97018.4|72
1652189380000|2022-05-10 13:29:40|97059.8|97034.8|97032.6|96982.6|97078.7|97046.6|97018.4|96982.6|62
1652189390000|2022-05-10 13:29:50|97031.4|96981.4|97028.5|96978.5|97036.9|96995.2|97011.4|96976.9|61
1652189400000|2022-05-10 13:30:00|97033.2|96983.2|96990.5|96965.5|97033.2|96983.2|96990.3|96947.5|77
1652189410000|2022-05-10 13:30:10|96989.2|96964.2|96994.7|96969.7|97020|96981.9|96989.1|96956.6|67
1652189420000|2022-05-10 13:30:20|96992.3|96967.3|96998.2|96973.2|97004.6|96979.6|96989.7|96964.7|65
1652189430000|2022-05-10 13:30:30|96998.4|96973.4|96997.9|96972.9|97003.5|96978.5|96992.9|96967.9|64
1652189440000|2022-05-10 13:30:40|96998|96973|96994.9|96969.9|97019.1|96981.2|96993.9|96961.9|73
1652189450000|2022-05-10 13:30:50|96996|96971|97001.3|96976.3|97014.1|96978.2|96995|96959.8|72
1652189460000|2022-05-10 13:31:00|97000.3|96975.3|96972.9|96947.9|97001.7|96976.7|96971.6|96946.6|63
1652189470000|2022-05-10 13:31:10|96972.5|96947.5|96989.2|96964.2|97003.1|96967.2|96972.1|96947.1|56
1652189480000|2022-05-10 13:31:20|96988.9|96963.9|96985.4|96960.4|97015.9|96977.9|96983.5|96958.5|62
1652189490000|2022-05-10 13:31:30|96982.3|96957.3|96975.4|96950.4|96985.5|96960.5|96974.5|96949.5|66
1652189500000|2022-05-10 13:31:40|96977.7|96952.7|96964.8|96939.8|96983.9|96953.8|96963.5|96933.9|68
1652189510000|2022-05-10 13:31:50|96964.7|96939.7|96962.2|96937.2|96964.7|96939.7|96955.3|96930.3|70
1652189520000|2022-05-10 13:32:00|96962.9|96937.9|96911.4|96886.4|96962.9|96937.9|96910.2|96885.2|73
1652189530000|2022-05-10 13:32:10|96911.5|96886.5|96903.7|96878.7|96923.8|96889.6|96902.8|96869.6|74
1652189540000|2022-05-10 13:32:20|96904.1|96879.1|96909.2|96884.2|96921|96885.5|96902.5|96863|64
1652189550000|2022-05-10 13:32:30|96910.1|96885.1|96904.7|96879.7|96912.6|96887.6|96902.7|96877.7|73
1652189560000|2022-05-10 13:32:40|96905.1|96880.1|96854.6|96829.6|96905.1|96880.1|96851.4|96826.4|72
1652189570000|2022-05-10 13:32:50|96852|96827|96867.5|96842.5|96869.6|96844.6|96841.8|96805.5|66
1652189580000|2022-05-10 13:33:00|96879.9|96829.9|96895.7|96870.7|96903.4|96870.7|96866.4|96829.9|71
1652189590000|2022-05-10 13:33:10|96909.9|96859.9|96911.5|96886.5|96932.3|96895.1|96898.7|96859.9|69
1652189600000|2022-05-10 13:33:20|96909.2|96884.2|96914.6|96889.6|96914.6|96889.6|96902.6|96877.6|71
1652189610000|2022-05-10 13:33:30|96917.3|96892.3|96916.1|96891.1|96920.9|96895.9|96911.7|96886.7|63
1652189620000|2022-05-10 13:33:40|96915.3|96890.3|96933.2|96908.2|96934.2|96909.2|96915.3|96890.3|66
1652189630000|2022-05-10 13:33:50|96933.8|96908.8|96935.6|96910.6|96941.1|96916.1|96933.8|96908.8|56
1652189640000|2022-05-10 13:34:00|96934.8|96909.8|96922|96897|96934.8|96909.8|96915|96882.1|54
1652189650000|2022-05-10 13:34:10|96920.7|96895.7|96921.8|96896.8|96921.8|96896.8|96902.6|96877.6|72
1652189660000|2022-05-10 13:34:20|96921.7|96896.7|96915.2|96890.2|96921.7|96896.7|96910.3|96885.3|70
1652189670000|2022-05-10 13:34:30|96915|96890|96916.8|96891.8|96917|96892|96904.7|96879.7|66
1652189680000|2022-05-10 13:34:40|96919.3|96894.3|96917.9|96892.9|96930.6|96905.6|96916|96891|75
1652189690000|2022-05-10 13:34:50|96919.2|96894.2|96917.3|96892.3|96922.3|96897.3|96917|96892|70
1652189700000|2022-05-10 13:35:00|96917.4|96892.4|96920.6|96895.6|96922.8|96897.8|96917.4|96892.4|67
1652189710000|2022-05-10 13:35:10|96919.8|96894.8|96953|96928|96963.1|96930.2|96910.5|96885.5|75
1652189720000|2022-05-10 13:35:20|96953.5|96928.5|96958.7|96933.7|96974.4|96936.5|96953.5|96919.9|77
1652189730000|2022-05-10 13:35:30|96959.8|96934.8|96980.1|96955.1|96993.2|96968.2|96958.2|96933.2|73
1652189740000|2022-05-10 13:35:40|96978.9|96953.9|96983.3|96958.3|97012.6|96966.1|96976.2|96951.2|76
1652189750000|2022-05-10 13:35:50|96983.8|96958.8|96984.8|96959.8|96985.8|96960.8|96964.7|96939.7|68
1652189760000|2022-05-10 13:36:00|96988.1|96963.1|97002.1|96977.1|97003.9|96978.9|96983|96958|70
1652189770000|2022-05-10 13:36:10|97002.3|96977.3|97006.4|96981.4|97007.6|96982.6|97001.4|96976.4|70
1652189780000|2022-05-10 13:36:20|97006.1|96981.1|97014.6|96989.6|97019.7|96994.7|97006.1|96981.1|71
1652189790000|2022-05-10 13:36:30|97014.5|96989.5|97011.7|96986.7|97020.7|96995.7|97009.9|96984.9|55
1652189800000|2022-05-10 13:36:40|97011.9|96986.9|97006.7|96981.7|97014.3|96989.3|96999.8|96974.8|59
1652189810000|2022-05-10 13:36:50|97007.5|96982.5|96998.3|96973.3|97010.6|96985.6|96998.3|96973.3|60
1652189820000|2022-05-10 13:37:00|96998.4|96973.4|97004.2|96979.2|97006.6|96981.6|96994|96969|66
1652189830000|2022-05-10 13:37:10|97004.3|96979.3|97003|96978|97009.6|96984.6|97001.6|96976.6|62
1652189840000|2022-05-10 13:37:20|97003.8|96978.8|96997.5|96972.5|97005.1|96980.1|96997.1|96972.1|57
1652189850000|2022-05-10 13:37:30|96997.7|96972.7|97006|96981|97006.9|96981.9|96997.5|96972.5|64
1652189860000|2022-05-10 13:37:40|97006.2|96981.2|97001|96976|97007.2|96982.2|96996|96971|60
1652189870000|2022-05-10 13:37:50|96999.5|96974.5|97002.2|96977.2|97005.1|96980.1|96995.6|96970.6|67
1652189880000|2022-05-10 13:38:00|97002.4|96977.4|96989.1|96964.1|97003.5|96978.5|96987.7|96962.7|70
1652189890000|2022-05-10 13:38:10|96989.8|96964.8|96992.1|96967.1|96998.4|96972.4|96976|96944.1|72
1652189900000|2022-05-10 13:38:20|96992.6|96967.6|96977.6|96952.6|97013.2|96980.5|96977.6|96952.6|77
1652189910000|2022-05-10 13:38:30|96989.8|96939.8|96988.2|96963.2|97006.2|96972.8|96984.7|96939.8|75
1652189920000|2022-05-10 13:38:40|96989|96964|96993.8|96968.8|97013.2|96977.4|96974.8|96942.3|78
1652189930000|2022-05-10 13:38:50|96993.4|96968.4|96991.1|96966.1|97000.5|96972.7|96988.2|96950.5|69
1652189940000|2022-05-10 13:39:00|96991|96966|96992.8|96967.8|96996.8|96971.8|96986.1|96961.1|73
1652189950000|2022-05-10 13:39:10|96992.4|96967.4|96995.7|96970.7|96999.4|96974.4|96983.3|96958.3|72
1652189960000|2022-05-10 13:39:20|96994.7|96969.7|96984.2|96959.2|96998|96973|96978.5|96953.5|69
1652189970000|2022-05-10 13:39:30|96983.2|96958.2|96980|96955|96983.4|96958.4|96977.6|96952.6|56
1652189980000|2022-05-10 13:39:40|96980.2|96955.2|96958|96933|96981|96956|96941.1|96912.3|71
1652189990000|2022-05-10 13:39:50|96957.9|96932.9|96936.8|96911.8|96958.8|96933.8|96935.7|96902.4|73
1652190000000|2022-05-10 13:40:00|96936.2|96911.2|96912.4|96887.4|96939.4|96914.4|96912.4|96887.4|69
1652190010000|2022-05-10 13:40:10|96908.8|96883.8|96927.7|96902.7|96936|96911|96907.7|96882.7|73
1652190020000|2022-05-10 13:40:20|96927.6|96902.6|96935.7|96910.7|96936.7|96911.7|96926.4|96901.4|67
1652190030000|2022-05-10 13:40:30|96940.2|96915.2|96938|96913|96943.9|96918.9|96925.4|96900.4|70
1652190040000|2022-05-10 13:40:40|96938.6|96913.6|96937.2|96912.2|96941.9|96916.9|96934.3|96909.3|68
1652190050000|2022-05-10 13:40:50|96935.9|96910.9|96935.2|96910.2|96937.2|96912.2|96925.9|96900.9|74
1652190060000|2022-05-10 13:41:00|96935.9|96910.9|96947.3|96922.3|96948.9|96923.9|96933.4|96908.4|72
1652190070000|2022-05-10 13:41:10|96948.4|96923.4|96949.6|96924.6|96952.4|96927.4|96948.3|96923.3|68
1652190080000|2022-05-10 13:41:20|96949.4|96924.4|96936|96911|96950.4|96925.4|96935.1|96910.1|61
1652190090000|2022-05-10 13:41:30|96936.9|96911.9|96952.5|96927.5|96953.9|96928.9|96935.3|96910.3|63
1652190100000|2022-05-10 13:41:40|96952.7|96927.7|96959.1|96934.1|96964|96939|96950.5|96925.5|60
1652190110000|2022-05-10 13:41:50|96959.3|96934.3|96960.3|96935.3|96962|96937|96953|96928|54
1652190120000|2022-05-10 13:42:00|96960.6|96935.6|96962.6|96937.6|96965.4|96940.4|96959.5|96934.5|64
1652190130000|2022-05-10 13:42:10|96964.2|96939.2|96965|96940|96967.2|96942.2|96958.7|96933.7|73
1652190140000|2022-05-10 13:42:20|96964.4|96939.4|96954.3|96929.3|96966|96941|96954.3|96929.3|71
1652190150000|2022-05-10 13:42:30|96955.3|96930.3|96946|96921|96958.9|96933.9|96943.9|96918.9|70
1652190160000|2022-05-10 13:42:40|96946.4|96921.4|96944.4|96919.4|96949.7|96924.7|96942.5|96917.5|59
1652190170000|2022-05-10 13:42:50|96947.1|96922.1|96956.1|96931.1|96959.2|96934.2|96947.1|96922.1|62
1652190180000|2022-05-10 13:43:00|96959.5|96934.5|96977.9|96952.9|96982.1|96957.1|96958.7|96933.7|68
1652190190000|2022-05-10 13:43:10|96978|96953|96978.4|96953.4|96988.7|96963.7|96976.5|96951.5|62
1652190200000|2022-05-10 13:43:20|96977.9|96952.9|96970.4|96945.4|96984.7|96959.7|96970.4|96945.4|64
1652190210000|2022-05-10 13:43:30|96972.9|96947.9|96992.1|96967.1|96996.2|96971.2|96971.2|96946.2|71
1652190220000|2022-05-10 13:43:40|96991.3|96966.3|96997.3|96972.3|96997.3|96972.3|96980.1|96955.1|66
1652190230000|2022-05-10 13:43:50|96995.7|96970.7|96999.3|96974.3|97000.8|96975.8|96991.8|96966.8|67
1652190240000|2022-05-10 13:44:00|96999.2|96974.2|96984|96959|96999.4|96974.4|96981|96956|61
1652190250000|2022-05-10 13:44:10|96984.4|96959.4|97003.5|96978.5|97005.9|96980.9|96984.2|96959.2|55
1652190260000|2022-05-10 13:44:20|97000.9|96975.9|97015.4|96990.4|97017.5|96992.5|97000.4|96975.4|69
1652190270000|2022-05-10 13:44:30|97016.1|96991.1|97029.1|97004.1|97029.7|97004.7|97016.1|96991.1|69
1652190280000|2022-05-10 13:44:40|97028.4|97003.4|97028.3|97003.3|97031.1|97006.1|97024.1|96999.1|69
1652190290000|2022-05-10 13:44:50|97031|97006|97032.5|97007.5|97033.1|97008.1|97025.7|97000.7|70
1652190300000|2022-05-10 13:45:00|97032.1|97007.1|97034.4|97009.4|97061.8|97036.8|97028.6|97003.6|75
1652190310000|2022-05-10 13:45:10|97033.9|97008.9|97085.7|97060.7|97101|97060.8|97032.9|97007.9|73
1652190320000|2022-05-10 13:45:20|97086.9|97061.9|97102.7|97077.7|97129.1|97081.7|97086|97049.2|77
1652190330000|2022-05-10 13:45:30|97101.5|97076.5|97096|97071|97129.1|97088|97093.5|97056.4|74
1652190340000|2022-05-10 13:45:40|97095|97070|97085.7|97060.7|97111.3|97079.8|97080.4|97055.4|71
1652190350000|2022-05-10 13:45:50|97086.2|97061.2|97106.6|97081.6|97115.8|97089|97082.5|97057.5|74
1652190360000|2022-05-10 13:46:00|97105.3|97080.3|97126.7|97101.7|97137.7|97103.2|97101.8|97076.7|74
1652190370000|2022-05-10 13:46:10|97126.1|97101.1|97165.2|97115.2|97165.2|97127|97123.2|97098.2|67
1652190380000|2022-05-10 13:46:20|97164.5|97114.5|97169.8|97119.8|97172.2|97136.4|97149.7|97114.5|74
1652190390000|2022-05-10 13:46:30|97169.5|97119.5|97164.2|97139.2|97171.6|97140.6|97154.8|97118.1|64
1652190400000|2022-05-10 13:46:40|97165.2|97140.2|97182.1|97157.1|97189.5|97157.1|97162|97129|71
1652190410000|2022-05-10 13:46:50|97180.3|97155.3|97175.8|97150.8|97197.6|97156.9|97166.4|97124.9|71
1652190420000|2022-05-10 13:47:00|97175.7|97150.7|97179.6|97154.6|97181.9|97156.9|97175.7|97150.7|63
1652190430000|2022-05-10 13:47:10|97180|97155|97165|97140|97180|97155|97162.5|97137.5|62
1652190440000|2022-05-10 13:47:20|97164.7|97139.7|97162.7|97137.7|97165.2|97140.2|97157.4|97132.4|58
1652190450000|2022-05-10 13:47:30|97163|97138|97170.6|97145.6|97171.8|97146.8|97163|97138|61
1652190460000|2022-05-10 13:47:40|97170.9|97145.9|97170.4|97145.4|97172.8|97147.8|97167.1|97142.1|53
1652190470000|2022-05-10 13:47:50|97170.8|97145.8|97173.8|97148.8|97176.4|97151.4|97170.8|97145.8|61
1652190480000|2022-05-10 13:48:00|97173.7|97148.7|97152.5|97127.5|97181.9|97156.9|97152.5|97127.5|60
1652190490000|2022-05-10 13:48:10|97152.1|97127.1|97146.2|97121.2|97157.2|97132.2|97137.3|97112.3|75
1652190500000|2022-05-10 13:48:20|97147.2|97122.2|97159.6|97134.6|97178.4|97139.3|97144.7|97119.7|72
1652190510000|2022-05-10 13:48:30|97160.2|97135.2|97173.6|97148.6|97184.8|97149.6|97158.2|97124.1|69
1652190520000|2022-05-10 13:48:40|97173.8|97148.8|97154.2|97129.2|97181.7|97148.8|97148|97109.7|72
1652190530000|2022-05-10 13:48:50|97153.9|97128.9|97157.5|97132.5|97159.2|97134.2|97152.7|97127.7|62
1652190540000|2022-05-10 13:49:00|97157.8|97132.8|97165.3|97140.3|97172.5|97141.4|97157|97122.2|66
1652190550000|2022-05-10 13:49:10|97163.9|97138.9|97131.2|97106.2|97163.9|97138.9|97129.6|97097.2|71
1652190560000|2022-05-10 13:49:20|97130.5|97105.5|97131.1|97106.1|97139|97106.4|97126.5|97086|57
1652190570000|2022-05-10 13:49:30|97130.8|97105.8|97125.5|97100.5|97133.1|97108.1|97119.6|97094.6|60
1652190580000|2022-05-10 13:49:40|97124.5|97099.5|97113.3|97088.3|97134.1|97101.6|97113.3|97079.2|56
1652190590000|2022-05-10 13:49:50|97113.4|97088.4|97115.3|97090.3|97126.1|97101.1|97113.3|97088.3|62
1652190600000|2022-05-10 13:50:00|97115.6|97090.6|97113.8|97088.8|97118|97091.4|97107.4|97068|54
1652190610000|2022-05-10 13:50:10|97113.9|97088.9|97081.8|97056.8|97116.7|97089.8|97079.5|97043.5|66
1652190620000|2022-05-10 13:50:20|97081.3|97056.3|97099.7|97074.7|97112.3|97077.2|97080.1|97042.3|64
1652190630000|2022-05-10 13:50:30|97098.8|97073.8|97097.7|97072.7|97106.3|97075.8|97090.9|97056.3|53
1652190640000|2022-05-10 13:50:40|97098|97073|97091.4|97066.4|97100.2|97075.2|97090.6|97065.6|56
1652190650000|2022-05-10 13:50:50|97091.5|97066.5|97098.6|97073.6|97100.6|97075.6|97090.4|97065.4|70
1652190660000|2022-05-10 13:51:00|97099|97074|97090.6|97065.6|97100.2|97075.2|97084.4|97059.4|66
1652190670000|2022-05-10 13:51:10|97090.2|97065.2|97103.4|97078.4|97104.7|97079.7|97084.4|97059.4|55
1652190680000|2022-05-10 13:51:20|97102|97077|97103.6|97078.6|97108.4|97083.4|97101.7|97076.7|64
1652190690000|2022-05-10 13:51:30|97103.3|97078.3|97109.1|97084.1|97110.2|97085.2|97095.7|97070.7|65
1652190700000|2022-05-10 13:51:40|97109.2|97084.2|97102.3|97077.3|97112.3|97087.3|97097.1|97072.1|71
1652190710000|2022-05-10 13:51:50|97101.9|97076.9|97102.8|97077.8|97108.2|97083.2|97098.1|97073.1|57
1652190720000|2022-05-10 13:52:00|97103|97078|97105.1|97080.1|97108.5|97083.5|97100.5|97075.5|70
1652190730000|2022-05-10 13:52:10|97105.3|97080.3|97060.1|97035.1|97111.2|97086.2|97058.6|97033.6|71
1652190740000|2022-05-10 13:52:20|97060|97035|97024.7|96999.7|97060|97035|97014.1|96989.1|72
1652190750000|2022-05-10 13:52:30|97024.2|96999.2|97025.5|97000.5|97030.8|97005.8|97021|96996|62
1652190760000|2022-05-10 13:52:40|97025.1|97000.1|97019.7|96994.7|97034.2|97000.5|97019.2|96983.8|49
1652190770000|2022-05-10 13:52:50|97018.3|96993.3|97018.8|96993.8|97034.9|96998|97011.6|96981.4|63
1652190780000|2022-05-10 13:53:00|97019.7|96994.7|97015.9|96990.9|97021.2|96996.2|97006.6|96981.6|62
1652190790000|2022-05-10 13:53:10|97014.6|96989.6|96997.5|96972.5|97024.9|96992.3|96996.2|96963.9|64
1652190800000|2022-05-10 13:53:20|96996.3|96971.3|96954.5|96904.5|96996.5|96971.5|96941.6|96904.5|68
1652190810000|2022-05-10 13:53:30|96942.1|96917.1|96952.3|96927.3|96963.9|96932|96924.9|96899.9|76
1652190820000|2022-05-10 13:53:40|96952.5|96927.5|96948.7|96923.7|96964.6|96931|96945.5|96914.6|68
1652190830000|2022-05-10 13:53:50|96949|96924|96947.3|96922.3|96951.1|96926.1|96946.1|96921.1|55
1652190840000|2022-05-10 13:54:00|96946.5|96921.5|96947.7|96922.7|96948|96923|96942|96917|48
1652190850000|2022-05-10 13:54:10|96945.6|96920.6|96942.3|96917.3|96947.3|96922.3|96926.2|96901.2|62
1652190860000|2022-05-10 13:54:20|96942.9|96917.9|96954.8|96929.8|96970.2|96931.8|96940.4|96915.4|59
1652190870000|2022-05-10 13:54:30|96954.3|96929.3|96953.8|96928.8|96970.1|96945.1|96945.7|96920.7|62
1652190880000|2022-05-10 13:54:40|96956.9|96931.9|96957.8|96932.8|96969.7|96944.7|96946.3|96921.3|72
1652190890000|2022-05-10 13:54:50|96957.7|96932.7|96959.2|96934.2|96961.1|96936.1|96953.3|96928.3|63
1652190900000|2022-05-10 13:55:00|96958.3|96933.3|96962.4|96937.4|96966.5|96941.5|96956.4|96931.4|65
1652190910000|2022-05-10 13:55:10|96962.1|96937.1|96959.4|96934.4|96973.4|96948.4|96958.2|96933.2|60
1652190920000|2022-05-10 13:55:20|96962.6|96937.6|96975.8|96950.8|96977.3|96952.3|96961.7|96936.7|64
1652190930000|2022-05-10 13:55:30|96977.4|96952.4|96970.4|96945.4|96984.5|96956|96966.7|96934.5|69
1652190940000|2022-05-10 13:55:40|96970.6|96945.6|96984.2|96959.2|97004.3|96966.7|96970.5|96936.2|67
1652190950000|2022-05-10 13:55:50|96984.4|96959.4|96986|96961|96997.8|96961|96981|96942.5|56
1652190960000|2022-05-10 13:56:00|96984.1|96959.1|96984.4|96959.4|96997.6|96960.6|96976.8|96944.7|71
1652190970000|2022-05-10 13:56:10|96984.8|96959.8|96986.2|96961.2|97001.6|96969.9|96980.7|96948.9|63
1652190980000|2022-05-10 13:56:20|96987|96962|97025.3|96975.3|97027.2|96993.6|96987|96962|74
1652190990000|2022-05-10 13:56:30|97025.2|96975.2|97003.9|96978.9|97025.2|96991|97003.9|96975.2|58
1652191000000|2022-05-10 13:56:40|97002.1|96977.1|97002.6|96977.6|97008.9|96979.3|96995.8|96958.9|68
1652191010000|2022-05-10 13:56:50|97001.7|96976.7|96993.7|96968.7|97009.3|96976.7|96989.7|96959.3|71
1652191020000|2022-05-10 13:57:00|96993.5|96968.5|96999.5|96974.5|97001.3|96976.3|96992|96967|63
1652191030000|2022-05-10 13:57:10|96999.9|96974.9|96999.3|96974.3|97014.8|96978.6|96998.3|96961.7|53
1652191040000|2022-05-10 13:57:20|96999|96974|97008.1|96958.1|97020.1|96984.1|96997|96957.2|71
1652191050000|2022-05-10 13:57:30|97008.2|96958.2|96995.6|96970.6|97013.9|96975.4|96995.1|96956.2|63
1652191060000|2022-05-10 13:57:40|96995.9|96970.9|97003|96978|97010.8|96978.2|96995.4|96959.6|58
1652191070000|2022-05-10 13:57:50|97004|96979|97003.2|96978.2|97024.2|96985.8|96999.6|96971.3|54
1652191080000|2022-05-10 13:58:00|97002.5|96977.5|97007.7|96982.7|97015.9|96982.7|96999.1|96957|54
1652191090000|2022-05-10 13:58:10|97007.5|96982.5|96992.8|96942.8|97012.7|96987.7|96985|96941|62
1652191100000|2022-05-10 13:58:20|96992.5|96942.5|97001.6|96951.6|97003.6|96967.3|96976.3|96936.9|72
1652191110000|2022-05-10 13:58:30|97001.5|96951.5|96998.9|96948.9|97004.3|96964.8|96989.8|96945.3|60
1652191120000|2022-05-10 13:58:40|96998.5|96948.5|96988.4|96963.4|97003.8|96966.9|96985.2|96946.9|60
1652191130000|2022-05-10 13:58:50|96988.6|96963.6|97019|96969|97019.2|96969.2|96984.3|96949.1|59
1652191140000|2022-05-10 13:59:00|97018.7|96968.7|97006.8|96981.8|97027.9|96987.3|97005.9|96966.5|70
1652191150000|2022-05-10 13:59:10|97004.4|96979.4|96989.1|96964.1|97014.3|96979.4|96986.5|96954.6|60
1652191160000|2022-05-10 13:59:20|96989|96964|97026.7|97001.7|97026.7|97001.7|96985.8|96960.8|66
1652191170000|2022-05-10 13:59:30|97023.9|96998.9|97031.3|97006.3|97041.5|97016.5|97022.8|96997.8|74
1652191180000|2022-05-10 13:59:40|97032.2|97007.2|97048.8|97023.8|97049.7|97024.7|97026.8|97001.8|69
1652191190000|2022-05-10 13:59:50|97048.4|97023.4|97032.5|97007.5|97056.4|97026.6|97032.5|97006.1|63
1652191200000|2022-05-10 14:00:00|97031.6|97006.6|96998.4|96948.4|97043.8|97018.8|96984.4|96946.4|77
1652191210000|2022-05-10 14:00:10|96997.2|96947.2|97007.3|96957.3|97011.4|96966.2|96962.5|96926.4|79
1652191220000|2022-05-10 14:00:20|97006.1|96956.1|97008.9|96958.9|97008.9|96958.9|96989.2|96939.2|72
1652191230000|2022-05-10 14:00:30|97007|96957|97018.5|96968.5|97022.9|96972.9|96997.1|96947.1|76
1652191240000|2022-05-10 14:00:40|97019.1|96969.1|97043.8|96993.8|97046.3|96996.3|97016.2|96966.2|75
1652191250000|2022-05-10 14:00:50|97047.8|96997.8|97067.5|97017.5|97075.4|97036|97047.8|96997.8|74
1652191260000|2022-05-10 14:01:00|97054.9|97029.9|97042|97017|97065.7|97032.3|97038.1|97013.1|76
1652191270000|2022-05-10 14:01:10|97042.2|97017.2|97035.1|97010.1|97042.2|97017.2|97029.2|97004.2|78
1652191280000|2022-05-10 14:01:20|97036.1|97011.1|97040.2|97015.2|97043.3|97018.3|97031.4|97006.4|69
1652191290000|2022-05-10 14:01:30|97038.8|97013.8|97041.8|97016.8|97049|97024|97037.5|97012.5|71
1652191300000|2022-05-10 14:01:40|97041.6|97016.6|97051.7|97026.7|97052.1|97027.1|97040.2|97015.2|61
1652191310000|2022-05-10 14:01:50|97049.8|97024.8|97056|97031|97063.8|97038.8|97046.3|97021.3|68
1652191320000|2022-05-10 14:02:00|97056.2|97031.2|97096.8|97071.8|97102.1|97077.1|97056.2|97031.2|77
1652191330000|2022-05-10 14:02:10|97096.3|97071.3|97103.2|97078.2|97118.1|97082.2|97083.6|97043.9|70
1652191340000|2022-05-10 14:02:20|97098|97073|97119.5|97094.5|97149.6|97100.8|97080.1|97045.8|80
1652191350000|2022-05-10 14:02:30|97116.6|97091.6|97104.9|97079.9|97126.7|97093.9|97103.7|97067.4|79
1652191360000|2022-05-10 14:02:40|97106.2|97081.2|97092.4|97067.4|97111.3|97086.3|97091.6|97054.1|71
1652191370000|2022-05-10 14:02:50|97092.3|97067.3|97097.9|97072.9|97111.8|97078|97089.8|97061.8|67
1652191380000|2022-05-10 14:03:00|97097.2|97072.2|97074.9|97049.9|97099.4|97074.4|97073.1|97048.1|74
1652191390000|2022-05-10 14:03:10|97072.9|97047.9|97039.9|97014.9|97072.9|97047.9|97038|97000.7|69
1652191400000|2022-05-10 14:03:20|97042.9|97017.9|97059.6|97009.6|97060.1|97025.4|97033.9|96993.3|76
1652191410000|2022-05-10 14:03:30|97059.5|97009.5|97048.8|96998.8|97061.6|97023.1|97033.9|96995.5|67
1652191420000|2022-05-10 14:03:40|97048.2|96998.2|97072.9|97022.9|97081.1|97031.1|97037.4|96998.2|73
1652191430000|2022-05-10 14:03:50|97072.7|97022.7|97055.7|97030.7|97076.4|97030.7|97050|97014.2|68
1652191440000|2022-05-10 14:04:00|97056.4|97031.4|97081.9|97031.9|97082.8|97036.4|97056.4|97014.6|64
1652191450000|2022-05-10 14:04:10|97081.1|97031.1|97070.8|97020.8|97096.7|97056.2|97052.3|97013.3|75
1652191460000|2022-05-10 14:04:20|97071.3|97021.3|97063.6|97013.6|97072.7|97031|97054.4|97011.8|68
1652191470000|2022-05-10 14:04:30|97063.3|97013.3|97087.5|97037.5|97087.9|97037.9|97062.9|97012.9|73
1652191480000|2022-05-10 14:04:40|97087|97037|97067.9|97017.9|97087|97037|97065|97015|61
1652191490000|2022-05-10 14:04:50|97068.1|97018.1|97065.7|97015.7|97077.3|97027.3|97063|97013|65
1652191500000|2022-05-10 14:05:00|97064|97014|97051.9|97001.9|97077|97036|97049.6|97001.9|71
1652191510000|2022-05-10 14:05:10|97046.1|96996.1|97047|96997|97056.3|97009.2|97030.3|96990.4|67
1652191520000|2022-05-10 14:05:20|97047.3|96997.3|97075.7|97025.7|97090.4|97040.4|97047.3|96997.3|73
1652191530000|2022-05-10 14:05:30|97075.9|97025.9|97076.4|97026.4|97078|97028|97066.7|97016.7|68
1652191540000|2022-05-10 14:05:40|97077.3|97027.3|97029.3|96979.3|97079.6|97029.6|97029.1|96979.1|77
1652191550000|2022-05-10 14:05:50|97028.8|96978.8|97016.4|96966.4|97028.8|96978.8|96998.4|96958.9|73
1652191560000|2022-05-10 14:06:00|97013.7|96963.7|97002.7|96952.7|97014|96968.7|96988|96944.9|69
1652191570000|2022-05-10 14:06:10|97002.9|96952.9|96986.1|96936.1|97011.8|96966.9|96981.1|96934.7|68
1652191580000|2022-05-10 14:06:20|96983.5|96933.5|96980.9|96930.9|96988.8|96949.7|96964.4|96914.4|69
1652191590000|2022-05-10 14:06:30|96979.8|96929.8|96963.5|96913.5|96981.2|96934.3|96947.8|96911.6|73
1652191600000|2022-05-10 14:06:40|96963.1|96913.1|96950.6|96900.6|96964.3|96918|96941|96899.8|76
1652191610000|2022-05-10 14:06:50|96951.4|96901.4|96969.7|96919.7|96970.9|96928.8|96934|96901.4|68
1652191620000|2022-05-10 14:07:00|96970|96920|96971.6|96921.6|96979.6|96939.6|96959.1|96920|74
1652191630000|2022-05-10 14:07:10|96970.3|96920.3|96959.5|96909.5|96973.3|96923.3|96944.2|96906|70
1652191640000|2022-05-10 14:07:20|96954.6|96904.6|96956.5|96906.5|96959.3|96919|96940.5|96902.2|57
1652191650000|2022-05-10 14:07:30|96958.5|96908.5|96991.3|96941.3|96991.4|96948.4|96951.8|96907.8|68
1652191660000|2022-05-10 14:07:40|96990.9|96940.9|96986.5|96961.5|97005.2|96964.9|96978|96940.4|67
1652191670000|2022-05-10 14:07:50|96986|96961|96990.5|96965.5|96995.4|96970.4|96982.8|96957.8|67
1652191680000|2022-05-10 14:08:00|96990.6|96965.6|96943.4|96918.4|96998|96965.6|96943.4|96908.1|69
1652191690000|2022-05-10 14:08:10|96943.9|96918.9|96958|96933|96978.7|96933|96943.9|96901.5|73
1652191700000|2022-05-10 14:08:20|96957.6|96932.6|96973.4|96948.4|96989|96948.4|96957.5|96923.9|59
1652191710000|2022-05-10 14:08:30|96980.9|96930.9|96993|96943|96993.6|96954|96963.8|96926.3|67
1652191720000|2022-05-10 14:08:40|96993.7|96943.7|96986.3|96936.3|97008.5|96967.2|96985.2|96936.3|64
1652191730000|2022-05-10 14:08:50|96987|96937|96984.3|96934.3|96991.9|96941.9|96974.6|96924.6|63
1652191740000|2022-05-10 14:09:00|96983.6|96933.6|96977.8|96927.8|96986.1|96936.1|96971.8|96921.8|52
1652191750000|2022-05-10 14:09:10|96980.3|96930.3|96991.3|96941.3|96997.9|96947.9|96962.1|96929.1|57
1652191760000|2022-05-10 14:09:20|96991|96941|97091.6|97041.6|97134.4|97052.5|96990.4|96940.4|76
1652191770000|2022-05-10 14:09:30|97099.7|97049.7|97079.4|97029.4|97139.5|97051.5|97079.2|97008.8|67
1652191780000|2022-05-10 14:09:40|97077.6|97027.6|97098.7|97048.7|97109.1|97059.1|97077.6|97027.6|78
1652191790000|2022-05-10 14:09:50|97100.4|97050.4|97081.3|97031.3|97100.4|97050.4|97043.3|96995.9|75
1652191800000|2022-05-10 14:10:00|97085.5|97035.5|97020.1|96970.1|97087.8|97037.8|97007.3|96957.3|73
1652191810000|2022-05-10 14:10:10|97019.8|96969.8|96997.2|96972.2|97025.5|96975.5|96993.4|96950.7|67
1652191820000|2022-05-10 14:10:20|96996.9|96971.9|96959.1|96934.1|97013.1|96971.9|96953.1|96917.4|74
1652191830000|2022-05-10 14:10:30|96958.4|96933.4|96997.9|96947.9|96999.7|96952.6|96954.8|96913.6|75
1652191840000|2022-05-10 14:10:40|96995|96945|96952.3|96927.3|97001.3|96960.7|96952.1|96916.8|73
1652191850000|2022-05-10 14:10:50|96959.8|96909.8|96963.9|96913.9|96973.3|96923.3|96946.2|96900|71
1652191860000|2022-05-10 14:11:00|96968.3|96918.3|96940.2|96890.2|96976|96926|96926|96889.9|69
1652191870000|2022-05-10 14:11:10|96940.8|96890.8|96927.7|96877.7|96943.9|96901.9|96906.8|96876.1|73
1652191880000|2022-05-10 14:11:20|96932.3|96882.3|96925.6|96875.6|96939|96891.5|96911.3|96870.9|66
1652191890000|2022-05-10 14:11:30|96925.5|96875.5|96917.4|96892.4|96929.5|96892.6|96910.1|96871.7|49
1652191900000|2022-05-10 14:11:40|96917.6|96892.6|96924.8|96899.8|96940.2|96902|96917.6|96888.6|51
1652191910000|2022-05-10 14:11:50|96924.9|96899.9|96944.4|96894.4|96946.9|96908.3|96918.7|96893.7|60
1652191920000|2022-05-10 14:12:00|96945.4|96895.4|96968.1|96918.1|96974|96935|96932.3|96894.7|70
1652191930000|2022-05-10 14:12:10|96967.3|96917.3|96982.1|96932.1|96987.6|96948.7|96964|96917.3|66
1652191940000|2022-05-10 14:12:20|96982.9|96932.9|96983.3|96958.3|96997.9|96960.7|96979.9|96932.1|63
1652191950000|2022-05-10 14:12:30|96984|96959|97015.6|96965.6|97015.6|96967|96982.6|96940.1|60
1652191960000|2022-05-10 14:12:40|97010.1|96960.1|97002.9|96977.9|97019.1|96983.7|96999.3|96958.4|52
1652191970000|2022-05-10 14:12:50|97003.2|96978.2|97004.3|96954.3|97019.8|96980.2|96991.6|96951.6|54
1652191980000|2022-05-10 14:13:00|97003.2|96953.2|97012.5|96962.5|97019|96974.2|96999|96953.2|65
1652191990000|2022-05-10 14:13:10|97010.3|96960.3|96999.1|96974.1|97015.7|96974.1|96993.6|96953.9|64
1652192000000|2022-05-10 14:13:20|96999.4|96974.4|97013.6|96963.6|97018.8|96978.7|96999.4|96962.6|62
1652192010000|2022-05-10 14:13:30|97013.3|96963.3|97000.5|96950.5|97021.8|96971.8|96985.7|96947.2|72
1652192020000|2022-05-10 14:13:40|97001.6|96951.6|96982|96932|97004.4|96966.7|96969.9|96930.2|67
1652192030000|2022-05-10 14:13:50|96982.7|96932.7|96963.1|96913.1|96994.3|96944.3|96961.6|96911.6|65
1652192040000|2022-05-10 14:14:00|96950.8|96900.8|96898.3|96848.3|96956.2|96914|96885.9|96846.4|73
1652192050000|2022-05-10 14:14:10|96898|96848|96915.9|96865.9|96922.4|96872.4|96897.6|96847.6|69
1652192060000|2022-05-10 14:14:20|96915.6|96865.6|96937.9|96912.9|96951.6|96912.9|96913.6|96863.6|66
1652192070000|2022-05-10 14:14:30|96938.2|96913.2|96932.2|96882.2|96956.9|96913.2|96932.2|96882.2|56
1652192080000|2022-05-10 14:14:40|96935|96885|96941.9|96891.9|96948.2|96900.3|96923.9|96881.3|59
1652192090000|2022-05-10 14:14:50|96941.6|96891.6|96935.9|96885.9|96976.7|96928.5|96928.1|96881.6|71
1652192100000|2022-05-10 14:15:00|96938|96888|96953.9|96903.9|96960.6|96910.6|96938|96888|73
1652192110000|2022-05-10 14:15:10|96954|96904|96951.4|96901.4|96956.5|96906.5|96951.4|96901.4|69
1652192120000|2022-05-10 14:15:20|96948.6|96898.6|96924.8|96899.8|96948.7|96902.6|96921.2|96889.3|66
1652192130000|2022-05-10 14:15:30|96925.3|96900.3|96929.6|96904.6|96942.1|96906.4|96911.8|96874|70
1652192140000|2022-05-10 14:15:40|96929.2|96904.2|96943|96918|96956.5|96921|96929.2|96904.2|55
1652192150000|2022-05-10 14:15:50|96943.6|96918.6|96938.8|96913.8|96947.9|96922.9|96937.8|96912.8|58
1652192160000|2022-05-10 14:16:00|96937.4|96912.4|96941.2|96916.2|96950.4|96919|96937.2|96899.1|60
1652192170000|2022-05-10 14:16:10|96943.2|96918.2|96948.6|96923.6|96955|96930|96943.2|96918.2|62
1652192180000|2022-05-10 14:16:20|96950.1|96925.1|96945.8|96920.8|96961.5|96926.8|96929.1|96904.1|68
1652192190000|2022-05-10 14:16:30|96945.7|96920.7|96940.5|96915.5|96959.3|96924.6|96938.7|96901.6|66
1652192200000|2022-05-10 14:16:40|96940.6|96915.6|96941.9|96891.9|96958.4|96923.8|96914.7|96889.7|63
1652192210000|2022-05-10 14:16:50|96942.2|96892.2|96930.7|96905.7|96943.1|96910.3|96923|96892.2|52
1652192220000|2022-05-10 14:17:00|96929.7|96904.7|96937.2|96912.2|96937.2|96912.2|96918.3|96893.3|59
1652192230000|2022-05-10 14:17:10|96930.6|96905.6|96927.7|96902.7|96932|96907|96913.1|96888.1|61
1652192240000|2022-05-10 14:17:20|96927.5|96902.5|96918.7|96893.7|96933.4|96902.5|96912.1|96876.1|66
1652192250000|2022-05-10 14:17:30|96918.6|96893.6|96914.1|96889.1|96919.3|96894.3|96913.3|96888.3|54
1652192260000|2022-05-10 14:17:40|96912.5|96887.5|96901.2|96876.2|96915.9|96890.9|96899.4|96874.4|65
1652192270000|2022-05-10 14:17:50|96901.4|96876.4|96903.7|96878.7|96908.8|96883.8|96897.6|96872.6|64
1652192280000|2022-05-10 14:18:00|96903.6|96878.6|96909|96884|96922.7|96886.1|96898.5|96872.2|65
1652192290000|2022-05-10 14:18:10|96908.8|96883.8|96904.9|96879.9|96913.9|96885.2|96900.4|96863.9|59
1652192300000|2022-05-10 14:18:20|96905.1|96880.1|96904.5|96879.5|96905.9|96880.9|96898.2|96873.2|60
1652192310000|2022-05-10 14:18:30|96904.7|96879.7|96906|96881|96909.5|96884.5|96903.1|96878.1|57
1652192320000|2022-05-10 14:18:40|96901.1|96876.1|96902.3|96877.3|96906.9|96881.9|96899.9|96874.9|56
1652192330000|2022-05-10 14:18:50|96901.2|96876.2|96900.6|96875.6|96916.1|96880.4|96894.7|96866.1|63
1652192340000|2022-05-10 14:19:00|96900.2|96875.2|96916.9|96891.9|96920.1|96895.1|96900.2|96875.2|69
1652192350000|2022-05-10 14:19:10|96917.2|96892.2|96902.1|96877.1|96918.8|96893.8|96899.8|96874.8|71
1652192360000|2022-05-10 14:19:20|96901.9|96876.9|96895.8|96870.8|96902.2|96877.2|96894.3|96869.3|65
1652192370000|2022-05-10 14:19:30|96894.9|96869.9|96893.6|96868.6|96912.9|96887.9|96887.6|96862.6|73
1652192380000|2022-05-10 14:19:40|96893|96868|96885.4|96860.4|96895.8|96870.8|96883.8|96858.8|58
1652192390000|2022-05-10 14:19:50|96887.4|96862.4|96905.6|96880.6|96905.6|96880.6|96882.1|96857.1|73
1652192400000|2022-05-10 14:20:00|96905.4|96880.4|96901.8|96876.8|96922.6|96897.6|96901|96876|75
1652192410000|2022-05-10 14:20:10|96901.9|96876.9|96895.6|96870.6|96914.9|96889.9|96892.8|96867.8|69
1652192420000|2022-05-10 14:20:20|96894.8|96869.8|96898.8|96873.8|96898.8|96873.8|96883.4|96858.4|69
1652192430000|2022-05-10 14:20:30|96898.1|96873.1|96910.8|96885.8|96919.3|96894.3|96888.5|96863.5|66
1652192440000|2022-05-10 14:20:40|96909.8|96884.8|96898.4|96873.4|96910.1|96885.1|96898.1|96873.1|53
1652192450000|2022-05-10 14:20:50|96899.9|96874.9|96888.5|96863.5|96908|96883|96888.5|96863.5|65
1652192460000|2022-05-10 14:21:00|96887.5|96862.5|96894|96869|96895.1|96870.1|96881.7|96856.7|69
1652192470000|2022-05-10 14:21:10|96894.8|96869.8|96902.9|96877.9|96904.7|96879.7|96892.2|96867.2|61
1652192480000|2022-05-10 14:21:20|96902.8|96877.8|96910.5|96885.5|96911.3|96886.3|96897.6|96872.6|67
1652192490000|2022-05-10 14:21:30|96910.4|96885.4|96914.4|96889.4|96917.2|96892.2|96908.9|96883.9|59
1652192500000|2022-05-10 14:21:40|96914.6|96889.6|96917.9|96892.9|96919|96894|96908.7|96883.7|60
1652192510000|2022-05-10 14:21:50|96919|96894|96904.9|96879.9|96919.2|96894.2|96903.3|96878.3|50
1652192520000|2022-05-10 14:22:00|96904.3|96879.3|96918.1|96893.1|96918.4|96893.4|96904.2|96879.2|63
1652192530000|2022-05-10 14:22:10|96917.6|96892.6|96898.5|96873.5|96921.8|96896.8|96898.5|96873.5|67
1652192540000|2022-05-10 14:22:20|96898.9|96873.9|96912.1|96887.1|96923.3|96898.3|96894.1|96869.1|72
1652192550000|2022-05-10 14:22:30|96912.7|96887.7|96912.6|96887.6|96930.8|96893.8|96898.6|96873.6|72
1652192560000|2022-05-10 14:22:40|96913.2|96888.2|96908.5|96883.5|96916.4|96891.4|96907.2|96882.2|62
1652192570000|2022-05-10 14:22:50|96908.8|96883.8|96922.7|96897.7|96934|96897.7|96900.7|96875.7|74
1652192580000|2022-05-10 14:23:00|96920.6|96895.6|96942.4|96917.4|96948.6|96921.9|96915.4|96890.4|75
1652192590000|2022-05-10 14:23:10|96944.5|96919.5|96923.2|96898.2|96946.3|96921.3|96920.7|96895.7|72
1652192600000|2022-05-10 14:23:20|96922.7|96897.7|96927.2|96902.2|96931.3|96906.3|96922.7|96897.7|53
1652192610000|2022-05-10 14:23:30|96927.1|96902.1|96901.3|96876.3|96928.4|96903.4|96897.1|96860.3|62
1652192620000|2022-05-10 14:23:40|96901.9|96876.9|96920.3|96895.3|96927.1|96896.9|96901.9|96867.6|70
1652192630000|2022-05-10 14:23:50|96921.4|96896.4|96908.3|96883.3|96921.4|96896.4|96899.5|96874.5|66
1652192640000|2022-05-10 14:24:00|96908.8|96883.8|96900.8|96875.8|96914.9|96888.2|96898.5|96864.9|71
1652192650000|2022-05-10 14:24:10|96901.8|96876.8|96914.3|96889.3|96917.6|96892.6|96900.9|96875.9|71
1652192660000|2022-05-10 14:24:20|96913.9|96888.9|96920|96895|96921.6|96896.6|96912.6|96887.6|59
1652192670000|2022-05-10 14:24:30|96921.1|96896.1|96922|96897|96924.9|96899.9|96919|96894|60
1652192680000|2022-05-10 14:24:40|96923.7|96898.7|96910.3|96885.3|96924.8|96899.8|96906.6|96881.6|69
1652192690000|2022-05-10 14:24:50|96910.6|96885.6|96919.7|96894.7|96927.6|96902.6|96908|96883|64
1652192700000|2022-05-10 14:25:00|96920|96895|96939.8|96914.8|96946.1|96916.4|96920|96894.6|66
1652192710000|2022-05-10 14:25:10|96938.3|96913.3|96930.4|96905.4|96942|96917|96926.4|96901.4|70
1652192720000|2022-05-10 14:25:20|96931|96906|96929|96904|96931|96906|96921|96896|63
1652192730000|2022-05-10 14:25:30|96928.4|96903.4|96935.7|96910.7|96938.6|96913.6|96922.7|96897.7|64
1652192740000|2022-05-10 14:25:40|96932.9|96907.9|96919.4|96894.4|96937.4|96912.4|96912.9|96887.9|73
1652192750000|2022-05-10 14:25:50|96920|96895|96920.9|96895.9|96927.6|96902.6|96905.9|96880.9|64
1652192760000|2022-05-10 14:26:00|96920.8|96895.8|96891.6|96866.6|96920.8|96895.8|96891.6|96866.6|72
1652192770000|2022-05-10 14:26:10|96893.3|96868.3|96905|96880|96905|96880|96892.9|96867.9|50
1652192780000|2022-05-10 14:26:20|96904.8|96879.8|96890.2|96865.2|96907.9|96882.9|96890.2|96865.2|53
1652192790000|2022-05-10 14:26:30|96880.9|96855.9|96893.4|96868.4|96893.4|96868.4|96876.9|96851.9|62
1652192800000|2022-05-10 14:26:40|96894.3|96869.3|96899|96874|96914|96889|96894.3|96869.3|66
1652192810000|2022-05-10 14:26:50|96898.6|96873.6|96908.4|96883.4|96912.5|96887.5|96893.2|96868.2|56
1652192820000|2022-05-10 14:27:00|96907.8|96882.8|96918.9|96893.9|96920|96895|96890.9|96865.9|70
1652192830000|2022-05-10 14:27:10|96919.2|96894.2|96923.6|96898.6|96926.4|96901.4|96912|96887|68
1652192840000|2022-05-10 14:27:20|96923.5|96898.5|96937.4|96912.4|96940.8|96915.8|96914.9|96889.9|70
1652192850000|2022-05-10 14:27:30|96938.5|96913.5|96982.5|96957.5|96989.3|96964.3|96938.5|96913.5|76
1652192860000|2022-05-10 14:27:40|96982.8|96957.8|96984.2|96959.2|96994.7|96969.7|96976.3|96951.3|74
1652192870000|2022-05-10 14:27:50|96983.9|96958.9|96987.7|96962.7|96997.5|96972.5|96983.9|96958.9|70
1652192880000|2022-05-10 14:28:00|96985.9|96960.9|96993|96968|96993.6|96968.6|96972.9|96947.9|71
1652192890000|2022-05-10 14:28:10|96994.9|96969.9|96981|96956|97000.5|96975.5|96976.5|96951.5|75
1652192900000|2022-05-10 14:28:20|96981.4|96956.4|96985.8|96960.8|96990.2|96965.2|96973.3|96948.3|68
1652192910000|2022-05-10 14:28:30|96986.8|96961.8|96992.2|96967.2|97006.7|96981.7|96985.3|96960.3|66
1652192920000|2022-05-10 14:28:40|96990.8|96965.8|96993.2|96968.2|96997.6|96972.6|96987.7|96962.7|68
1652192930000|2022-05-10 14:28:50|96994.9|96969.9|97006.4|96981.4|97012.3|96987.3|96992.2|96967.2|69
1652192940000|2022-05-10 14:29:00|97004.9|96979.9|96993.9|96968.9|97014.5|96989.5|96993.6|96968.6|65
1652192950000|2022-05-10 14:29:10|96992.4|96967.4|97025.1|97000.1|97036.6|97001.8|96992.4|96967.4|74
1652192960000|2022-05-10 14:29:20|97026.1|97001.1|97017|96992|97027.4|97002.4|97016.4|96991.4|64
1652192970000|2022-05-10 14:29:30|97017.1|96992.1|96995.8|96970.8|97017.1|96992.1|96995.1|96970.1|55
1652192980000|2022-05-10 14:29:40|96996|96971|96991.4|96966.4|96999.1|96974.1|96981.8|96956.8|66
1652192990000|2022-05-10 14:29:50|96991|96966|96975.6|96950.6|96991|96966|96975.6|96950.6|59
1652193000000|2022-05-10 14:30:00|96975.9|96950.9|96989.5|96964.5|96997.2|96972.2|96972.8|96947.8|70
1652193010000|2022-05-10 14:30:10|96990.3|96965.3|96994.6|96969.6|97008.6|96983.6|96990.1|96965.1|68
1652193020000|2022-05-10 14:30:20|96993.9|96968.9|96985.5|96960.5|96996.4|96971.4|96979.4|96954.4|71
1652193030000|2022-05-10 14:30:30|96985.3|96960.3|96973.5|96948.5|96987.7|96962.7|96972.8|96947.8|69
1652193040000|2022-05-10 14:30:40|96972.3|96947.3|96977.8|96952.8|96979.8|96954.8|96972.3|96947.3|59
1652193050000|2022-05-10 14:30:50|96979.8|96954.8|96973|96948|96984.9|96959.9|96969.7|96944.7|62
1652193060000|2022-05-10 14:31:00|96973.5|96948.5|96961.4|96936.4|96974.4|96949.4|96953.4|96928.4|61
1652193070000|2022-05-10 14:31:10|96958.3|96933.3|96984.9|96959.9|96984.9|96959.9|96956.7|96931.7|67
1652193080000|2022-05-10 14:31:20|96984.7|96959.7|96993.9|96968.9|96995.6|96970.6|96977.1|96952.1|63
1652193090000|2022-05-10 14:31:30|96993.4|96968.4|96987.7|96962.7|96997.6|96972.6|96974.2|96949.2|67
1652193100000|2022-05-10 14:31:40|96990.2|96965.2|96990.3|96965.3|96993|96968|96984.8|96959.8|62
1652193110000|2022-05-10 14:31:50|96990.1|96965.1|96975.7|96950.7|96999.3|96974.3|96971.9|96946.9|67
1652193120000|2022-05-10 14:32:00|96973.3|96948.3|96977.7|96952.7|96982.4|96957.4|96971.4|96946.4|65
1652193130000|2022-05-10 14:32:10|96980.4|96955.4|96999.9|96974.9|97003.1|96978.1|96979.5|96954.5|69
1652193140000|2022-05-10 14:32:20|96999.5|96974.5|97004.2|96979.2|97008.7|96983.7|96995.8|96970.8|64
1652193150000|2022-05-10 14:32:30|97005.1|96980.1|96970.3|96945.3|97007.3|96982.3|96969.1|96944.1|73
1652193160000|2022-05-10 14:32:40|96969.4|96944.4|96958.8|96933.8|96969.7|96944.7|96948.3|96923.3|73
1652193170000|2022-05-10 14:32:50|96959.4|96934.4|96936.6|96911.6|96962|96937|96935.3|96910.3|67
1652193180000|2022-05-10 14:33:00|96937.6|96912.6|96921.6|96896.6|96937.7|96912.6|96912.3|96885|68
1652193190000|2022-05-10 14:33:10|96922.7|96897.7|96931.8|96906.8|96935.3|96910.3|96918.8|96880.1|63
1652193200000|2022-05-10 14:33:20|96930.2|96905.2|96956.2|96931.2|96956.2|96931.2|96929.6|96904.6|62
1652193210000|2022-05-10 14:33:30|96956.5|96931.5|96957.8|96932.8|96967.2|96937.4|96949.4|96917.2|63
1652193220000|2022-05-10 14:33:40|96958|96933|96963|96938|96971.8|96946.8|96947.5|96922.5|67
1652193230000|2022-05-10 14:33:50|96962.9|96937.9|96993.9|96968.9|96993.9|96968.9|96961.7|96936.7|60
1652193240000|2022-05-10 14:34:00|96993.6|96968.6|97015.6|96990.6|97020.2|96995.2|96993.3|96968.3|70
1652193250000|2022-05-10 14:34:10|97017.1|96992.1|97022.1|96997.1|97026.3|97001.3|97015.2|96990.2|67
1652193260000|2022-05-10 14:34:20|97022.2|96997.2|97011.8|96986.8|97027.3|97002.3|97011.8|96986.8|66
1652193270000|2022-05-10 14:34:30|97008.6|96983.6|96982|96957|97008.6|96983.6|96982|96957|70
1652193280000|2022-05-10 14:34:40|96978.4|96953.4|96969.8|96944.8|96983.4|96958.4|96968.1|96943.1|60
1652193290000|2022-05-10 14:34:50|96968|96943|96975.1|96950.1|96988.7|96951.3|96963.8|96933.4|62
1652193300000|2022-05-10 14:35:00|96974.7|96949.7|96964.4|96939.4|96974.7|96949.7|96954.2|96929.2|69
1652193310000|2022-05-10 14:35:10|96964.8|96939.8|96959.7|96934.7|96965.5|96940.5|96950.8|96925.8|67
1652193320000|2022-05-10 14:35:20|96959.3|96934.3|96955.1|96930.1|96961|96936|96952|96927|66
1652193330000|2022-05-10 14:35:30|96955.9|96930.9|96950.5|96925.5|96956.5|96931.5|96950.2|96925.2|58
1652193340000|2022-05-10 14:35:40|96950.8|96925.8|96950|96925|96953.7|96928.7|96939.9|96914.9|63
1652193350000|2022-05-10 14:35:50|96950.2|96925.2|96952.1|96927.1|96957|96932|96950.2|96925.2|51
1652193360000|2022-05-10 14:36:00|96951|96926|96943|96918|96954.2|96929.2|96942.4|96917.4|48
1652193370000|2022-05-10 14:36:10|96943.1|96918.1|96941.5|96916.5|96947.7|96922.7|96939.2|96914.2|56
1652193380000|2022-05-10 14:36:20|96942.8|96917.8|96944.2|96919.2|96947.9|96922.9|96937|96912|65
1652193390000|2022-05-10 14:36:30|96942.9|96917.9|96946.7|96921.7|96947.8|96922.8|96939.8|96914.8|57
1652193400000|2022-05-10 14:36:40|96946.5|96921.5|96931.7|96906.7|96949.5|96924.5|96927.4|96902.4|64
1652193410000|2022-05-10 14:36:50|96931.6|96906.6|96925.3|96900.3|96932.3|96907.3|96924.3|96899.3|62
1652193420000|2022-05-10 14:37:00|96926.4|96901.4|96926.7|96901.7|96930.2|96905.2|96918.5|96893.5|70
1652193430000|2022-05-10 14:37:10|96925.6|96900.6|96943.1|96918.1|96950.2|96925.2|96924.3|96899.3|61
1652193440000|2022-05-10 14:37:20|96942.9|96917.9|96945|96920|96946.3|96921.3|96940.6|96915.6|51
1652193450000|2022-05-10 14:37:30|96946.4|96921.4|96948.2|96923.2|96955.6|96930.6|96944.9|96919.9|64
1652193460000|2022-05-10 14:37:40|96947.6|96922.6|96964.1|96939.1|96971|96946|96947.4|96922.4|70
1652193470000|2022-05-10 14:37:50|96964.6|96939.6|96968.3|96943.3|96970.1|96945.1|96959.5|96934.5|62
1652193480000|2022-05-10 14:38:00|96967.3|96942.3|96963|96938|96973.4|96948.4|96961.6|96936.6|66
1652193490000|2022-05-10 14:38:10|96962.1|96937.1|96978.5|96953.5|96978.5|96953.5|96959.3|96934.3|59
1652193500000|2022-05-10 14:38:20|96978.1|96953.1|96998|96973|97004.3|96979.3|96974.3|96949.3|55
1652193510000|2022-05-10 14:38:30|96997.9|96972.9|96984.4|96959.4|97005.5|96980.5|96976.6|96940.1|55
1652193520000|2022-05-10 14:38:40|96986|96961|96969.8|96944.8|96986|96961|96969.4|96944.4|50
1652193530000|2022-05-10 14:38:50|96969.7|96944.7|96980|96955|96994.3|96965.3|96969.7|96934.4|52
1652193540000|2022-05-10 14:39:00|96979.3|96954.3|97020.2|96995.2|97035.1|96999.2|96979.3|96954.3|65
1652193550000|2022-05-10 14:39:10|97020.3|96995.3|97025.3|97000.3|97052.1|97027.1|97020.2|96995.2|63
1652193560000|2022-05-10 14:39:20|97025.2|97000.2|97013.9|96988.9|97028.6|97003.2|96985.2|96946.2|68
1652193570000|2022-05-10 14:39:30|97015.3|96990.3|97042.1|97017.1|97054.8|97018.8|97015.3|96989.6|65
1652193580000|2022-05-10 14:39:40|97041.1|97016.1|97050.8|97025.8|97071.7|97037.3|97040.7|97015.7|71
1652193590000|2022-05-10 14:39:50|97051.1|97026.1|97046.7|97021.7|97072.4|97035.1|97046.7|97016.4|70
1652193600000|2022-05-10 14:40:00|97045.1|97020.1|97044.1|97019.1|97047.5|97022.5|97037.6|97012.6|69
1652193610000|2022-05-10 14:40:10|97043|97018|97072.4|97047.4|97088.3|97051.6|97036.5|97005.6|66
1652193620000|2022-05-10 14:40:20|97072|97047|97083.5|97058.5|97091|97066|97072|97047|63
1652193630000|2022-05-10 14:40:30|97084.4|97059.4|97083.6|97058.6|97097.4|97062.7|97077|97041.9|56
1652193640000|2022-05-10 14:40:40|97084|97059|97107|97082|97120.5|97082.9|97083.9|97048.7|69
1652193650000|2022-05-10 14:40:50|97107.3|97082.3|97109.3|97084.3|97126.4|97087.9|97104.4|97075.1|62
1652193660000|2022-05-10 14:41:00|97109.1|97084.1|97126.8|97101.8|97141.7|97104.7|97105.5|97070.2|68
1652193670000|2022-05-10 14:41:10|97126.9|97101.9|97132|97107|97150.7|97122.6|97126.3|97099.3|68
1652193680000|2022-05-10 14:41:20|97129.2|97104.2|97130.1|97105.1|97136.6|97111.6|97126.5|97101.5|61
1652193690000|2022-05-10 14:41:30|97128.4|97103.4|97127.9|97102.9|97149.7|97113.9|97127.5|97090.1|62
1652193700000|2022-05-10 14:41:40|97123.7|97098.7|97097.8|97072.8|97137.9|97099.1|97097.2|97068.2|64
1652193710000|2022-05-10 14:41:50|97097.2|97072.2|97064.1|97039.1|97097.2|97072.2|97059.1|97030.3|63
1652193720000|2022-05-10 14:42:00|97063.7|97038.7|97052.4|97027.4|97082.3|97055.2|97052.4|97027.4|69
1652193730000|2022-05-10 14:42:10|97053.7|97028.7|97053.6|97028.6|97068.9|97040.8|97053.3|97017.6|63
1652193740000|2022-05-10 14:42:20|97052.8|97027.8|97066.7|97041.7|97077.1|97045.2|97050|97025|65
1652193750000|2022-05-10 14:42:30|97064|97039|97069.4|97044.4|97074.2|97046.6|97060.6|97023.9|62
1652193760000|2022-05-10 14:42:40|97069.1|97044.1|97069|97044|97071.1|97046.1|97064.6|97039.6|42
1652193770000|2022-05-10 14:42:50|97069.3|97044.3|97074.8|97049.8|97092.7|97054|97069.3|97034.6|67
1652193780000|2022-05-10 14:43:00|97075.7|97050.7|97077.8|97052.8|97090.7|97053.6|97073.2|97040.4|39
1652193790000|2022-05-10 14:43:10|97077.6|97052.6|97069.1|97044.1|97081.4|97052.6|97068|97031.2|55
1652193800000|2022-05-10 14:43:20|97068.9|97043.9|97059.1|97034.1|97069.6|97044.6|97057.8|97032.8|51
1652193810000|2022-05-10 14:43:30|97058.8|97033.8|97051|97026|97059.5|97034.5|97048.2|97023.2|46
1652193820000|2022-05-10 14:43:40|97050.4|97025.4|97050.7|97025.7|97055|97030|97047|97022|52
1652193830000|2022-05-10 14:43:50|97050.4|97025.4|97035.1|97010.1|97051.4|97026.4|97025.3|97000.3|59
1652193840000|2022-05-10 14:44:00|97034.9|97009.9|97039|97014|97055.1|97017.2|97033.5|97004.4|54
1652193850000|2022-05-10 14:44:10|97038.5|97013.5|97053.2|97028.2|97053.2|97028.2|97037.7|97012.7|48
1652193860000|2022-05-10 14:44:20|97053.1|97028.1|97063.2|97038.2|97077.6|97038.2|97051.1|97015.3|68
1652193870000|2022-05-10 14:44:30|97062.4|97037.4|97075.4|97050.4|97085.8|97053.8|97062.2|97034.7|62
1652193880000|2022-05-10 14:44:40|97075.7|97050.7|97065.8|97040.8|97075.7|97050.7|97053.1|97028.1|68
1652193890000|2022-05-10 14:44:50|97066.2|97041.2|97066.3|97041.3|97075.6|97050.6|97064.6|97039.6|67
1652193900000|2022-05-10 14:45:00|97066.4|97041.4|97067.9|97042.9|97071.4|97046.4|97061|97036|63
1652193910000|2022-05-10 14:45:10|97068|97043|97046.2|97021.2|97068.6|97043.6|97044.5|97019.5|59
1652193920000|2022-05-10 14:45:20|97045.1|97020.1|97047.7|97022.7|97049.8|97024.8|97038.5|97013.5|66
1652193930000|2022-05-10 14:45:30|97048.7|97023.7|97060.1|97035.1|97063.2|97038.2|97046.6|97021.6|56
1652193940000|2022-05-10 14:45:40|97060.4|97035.4|97061.3|97036.3|97063.5|97038.5|97058.4|97033.4|55
1652193950000|2022-05-10 14:45:50|97061.4|97036.4|97063|97038|97066.2|97041.2|97060|97035|50
1652193960000|2022-05-10 14:46:00|97062.9|97037.9|97050.9|97025.9|97066.1|97041.1|97040.5|97015.5|66
1652193970000|2022-05-10 14:46:10|97051|97026|97050.4|97025.4|97054.2|97029.2|97049.8|97024.8|53
1652193980000|2022-05-10 14:46:20|97050.3|97025.3|97053.4|97028.4|97057.2|97032.2|97046.4|97021.4|49
1652193990000|2022-05-10 14:46:30|97053.9|97028.9|97057|97032|97060.4|97035.4|97049.8|97024.8|63
1652194000000|2022-05-10 14:46:40|97057.4|97032.4|97066.7|97041.7|97069.8|97044.8|97057.2|97032.2|60
1652194010000|2022-05-10 14:46:50|97066.8|97041.8|97063.8|97038.8|97067.5|97042.5|97062.8|97037.8|56
1652194020000|2022-05-10 14:47:00|97064|97039|97055.1|97030.1|97066.1|97041.1|97055.1|97030.1|53
1652194030000|2022-05-10 14:47:10|97055.5|97030.5|97053.2|97028.2|97056.5|97031.5|97047.6|97022.6|55
1652194040000|2022-05-10 14:47:20|97052.6|97027.6|97044.3|97019.3|97057.4|97032.4|97043.5|97018.5|58
1652194050000|2022-05-10 14:47:30|97047.1|97022.1|97060.8|97035.8|97064.4|97039.4|97042|97017|72
1652194060000|2022-05-10 14:47:40|97061.1|97036.1|97060|97035|97064.7|97039.7|97059.3|97034.3|57
1652194070000|2022-05-10 14:47:50|97062.5|97037.5|97068.5|97043.5|97070.8|97045.8|97060.4|97035.4|62
1652194080000|2022-05-10 14:48:00|97069.1|97044.1|97067.7|97042.7|97075.6|97050.6|97061.9|97036.9|62
1652194090000|2022-05-10 14:48:10|97066.4|97041.4|97074.2|97049.2|97077.1|97052.1|97065.9|97040.9|55
1652194100000|2022-05-10 14:48:20|97073.9|97048.9|97070.4|97045.4|97075.2|97050.2|97070.1|97045.1|59
1652194110000|2022-05-10 14:48:30|97069.3|97044.3|97073.8|97048.8|97073.8|97048.8|97062.7|97037.7|55
1652194120000|2022-05-10 14:48:40|97073.6|97048.6|97119.4|97094.4|97129.6|97102.6|97073.2|97048.2|75
1652194130000|2022-05-10 14:48:50|97119.9|97094.9|97150.5|97125.5|97152.1|97127.1|97118.9|97093.9|72
1652194140000|2022-05-10 14:49:00|97150.7|97125.7|97145.4|97120.4|97151.2|97126.2|97144.6|97119.6|60
1652194150000|2022-05-10 14:49:10|97145.6|97120.6|97145|97120|97152.2|97127.2|97142.4|97117.4|59
1652194160000|2022-05-10 14:49:20|97145.3|97120.3|97140|97115|97147.5|97122.5|97136.6|97111.6|63
1652194170000|2022-05-10 14:49:30|97140.6|97115.6|97141.4|97116.4|97143.7|97118.7|97138|97113|55
1652194180000|2022-05-10 14:49:40|97141.5|97116.5|97140.4|97115.4|97149.4|97124.4|97137.8|97112.8|55
1652194190000|2022-05-10 14:49:50|97140.1|97115.1|97134|97109|97149|97124|97133.4|97108.4|75
1652194200000|2022-05-10 14:50:00|97136.1|97111.1|97166.5|97141.5|97166.5|97141.5|97135.5|97110.5|71
1652194210000|2022-05-10 14:50:10|97167.7|97142.7|97170.4|97145.4|97175.4|97150.4|97165.2|97140.2|75
1652194220000|2022-05-10 14:50:20|97169.6|97144.6|97165|97140|97172.4|97147.4|97163.1|97138.1|69
1652194230000|2022-05-10 14:50:30|97165.1|97140.1|97170.8|97145.8|97171.2|97146.2|97159.2|97134.2|67
1652194240000|2022-05-10 14:50:40|97171|97146|97209.9|97184.9|97210.3|97185.3|97171|97146|73
1652194250000|2022-05-10 14:50:50|97210.1|97185.1|97216.6|97191.6|97227.4|97202.4|97210.1|97185.1|66
1652194260000|2022-05-10 14:51:00|97219.1|97194.1|97227.6|97202.6|97256.6|97231.6|97214.8|97187|72
1652194270000|2022-05-10 14:51:10|97227.4|97202.4|97233.2|97208.2|97237.8|97212.8|97223.4|97198.4|75
1652194280000|2022-05-10 14:51:20|97232.5|97207.5|97222.5|97197.5|97237.3|97212.3|97216.9|97191.9|74
1652194290000|2022-05-10 14:51:30|97222.2|97197.2|97225.6|97200.6|97232.8|97207.8|97215.9|97190.9|74
1652194300000|2022-05-10 14:51:40|97224.4|97199.4|97222.7|97197.7|97233.4|97208.4|97222.7|97197.7|66
1652194310000|2022-05-10 14:51:50|97223.6|97198.6|97226|97201|97230.7|97205.7|97212.5|97187.5|63
1652194320000|2022-05-10 14:52:00|97225.5|97200.5|97215.9|97190.9|97225.5|97200.5|97211.8|97186.8|66
1652194330000|2022-05-10 14:52:10|97217|97192|97135.3|97110.3|97217|97192|97135.3|97110.3|64
1652194340000|2022-05-10 14:52:20|97136.4|97111.4|97150.5|97125.5|97150.5|97125.5|97135.7|97110.7|55
1652194350000|2022-05-10 14:52:30|97153.6|97128.6|97150.4|97125.4|97156|97131|97148.9|97123.9|50
1652194360000|2022-05-10 14:52:40|97149.9|97124.9|97111.7|97086.7|97150.4|97125.4|97110.8|97085.8|60
1652194370000|2022-05-10 14:52:50|97112|97087|97086.5|97061.5|97118.1|97090.3|97073.5|97039.5|68
1652194380000|2022-05-10 14:53:00|97081.8|97056.8|97089.2|97064.2|97104.6|97070.4|97081.3|97054.6|63
1652194390000|2022-05-10 14:53:10|97088.7|97063.7|97079.8|97054.8|97090.6|97065.6|97079.8|97054.8|58
1652194400000|2022-05-10 14:53:20|97087.4|97062.4|97106.4|97081.4|97111|97086|97085.8|97060.8|66
1652194410000|2022-05-10 14:53:30|97106.6|97081.6|97093.6|97068.6|97118.1|97083.9|97090.8|97065.8|61
1652194420000|2022-05-10 14:53:40|97094.4|97069.4|97094.8|97069.8|97100.8|97075.8|97092.2|97067.2|62
1652194430000|2022-05-10 14:53:50|97094.9|97069.9|97085.1|97060.1|97095.1|97070.1|97081.2|97056.2|55
1652194440000|2022-05-10 14:54:00|97085.6|97060.6|97074.1|97049.1|97088|97063|97068.5|97043.5|69
1652194450000|2022-05-10 14:54:10|97074.4|97049.4|97063.4|97038.4|97077.3|97052.3|97058.9|97033.9|62
1652194460000|2022-05-10 14:54:20|97057|97032|97061|97036|97064.3|97039.3|97057|97032|63
1652194470000|2022-05-10 14:54:30|97058.2|97033.2|97046.6|97021.6|97064.5|97039.5|97045.2|97020.2|65
1652194480000|2022-05-10 14:54:40|97046.1|97021.1|97042.5|97017.5|97055.4|97030.4|97039.7|97014.7|67
1652194490000|2022-05-10 14:54:50|97043.1|97018.1|97048.4|97023.4|97052|97027|97041.8|97016.8|66
1652194500000|2022-05-10 14:55:00|97048.7|97023.7|97049.8|97024.8|97065.3|97036.2|97048.7|97015.3|67
1652194510000|2022-05-10 14:55:10|97050.3|97025.3|97056.6|97031.6|97056.6|97031.6|97045.1|97020.1|67
1652194520000|2022-05-10 14:55:20|97057.2|97032.2|97049.3|97024.3|97057.2|97032.2|97046.5|97021.5|63
1652194530000|2022-05-10 14:55:30|97048.5|97023.5|97050.9|97025.9|97062.8|97037.8|97031.8|97006.8|69
1652194540000|2022-05-10 14:55:40|97050.8|97025.8|97021.8|96996.8|97052.5|97027.5|97021.3|96996.3|68
1652194550000|2022-05-10 14:55:50|97021.5|96996.5|97006.5|96981.5|97021.5|96996.5|97006|96981|68
1652194560000|2022-05-10 14:56:00|97008.1|96983.1|96989.2|96964.2|97010|96984.6|96981.8|96940.7|71
1652194570000|2022-05-10 14:56:10|96990|96965|96985.1|96960.1|96996.5|96971.5|96982.7|96957.7|58
1652194580000|2022-05-10 14:56:20|96987|96962|96968.5|96943.5|97002.7|96977.7|96967.4|96942.4|73
1652194590000|2022-05-10 14:56:30|96970|96945|96965.6|96940.6|96979.6|96954.6|96963.1|96938.1|66
1652194600000|2022-05-10 14:56:40|96966.2|96941.2|96951|96926|96971.7|96946.7|96945.9|96920.9|70
1652194610000|2022-05-10 14:56:50|96950.9|96925.9|96978.9|96953.9|96980.5|96955.5|96950.9|96925.9|64
1652194620000|2022-05-10 14:57:00|96979.2|96954.2|96993.5|96968.5|96997.2|96972.2|96975.3|96950.3|64
1652194630000|2022-05-10 14:57:10|96996.8|96971.8|96991.7|96966.7|97002.1|96977.1|96987.1|96962.1|66
1652194640000|2022-05-10 14:57:20|96991.1|96966.1|96984.1|96959.1|96996.4|96971.4|96984.1|96959.1|72
1652194650000|2022-05-10 14:57:30|96984.7|96959.7|96999.2|96974.2|96999.2|96974.2|96967.6|96942.6|74
1652194660000|2022-05-10 14:57:40|96997.5|96972.5|96988.8|96963.8|96998.1|96973.1|96980.8|96955.8|75
1652194670000|2022-05-10 14:57:50|96984.4|96959.4|96983.3|96958.3|96987.1|96962.1|96971.5|96946.5|74
1652194680000|2022-05-10 14:58:00|96982.8|96957.8|96969.6|96944.6|96982.8|96957.8|96968.8|96943.8|67
1652194690000|2022-05-10 14:58:10|96969.3|96944.3|96968.7|96943.7|96971.9|96946.9|96962.7|96937.7|69
1652194700000|2022-05-10 14:58:20|96968.9|96943.9|96983|96958|96983.4|96958.4|96960.9|96935.9|66
1652194710000|2022-05-10 14:58:30|96983.4|96958.4|96972.1|96947.1|96985.6|96960.6|96970.8|96945.8|63
1652194720000|2022-05-10 14:58:40|96972.5|96947.5|96966.7|96941.7|96974.3|96949.3|96965.8|96940.8|59
1652194730000|2022-05-10 14:58:50|96966.5|96941.5|96966.9|96941.9|96972.6|96947.6|96964.7|96939.7|78
1652194740000|2022-05-10 14:59:00|96967.5|96942.5|96987.6|96962.6|96995.4|96970.4|96964.5|96939.5|77
1652194750000|2022-05-10 14:59:10|96987.9|96962.9|96996.1|96971.1|96998.5|96973.5|96984.5|96959.5|66
1652194760000|2022-05-10 14:59:20|96996|96971|97049.5|97024.5|97059.4|97034.4|96993.7|96968.7|74
1652194770000|2022-05-10 14:59:30|97050.9|97025.9|97036.3|97011.3|97061.7|97036.7|97034.3|97009.3|76
1652194780000|2022-05-10 14:59:40|97037.5|97012.5|97065.1|97040.1|97066|97041|97030.3|97005.3|74
1652194790000|2022-05-10 14:59:50|97066.3|97041.3|97048.9|97023.9|97066.3|97041.3|97048.9|97023.9|72
1652194800000|2022-05-10 15:00:00|97048.2|97023.2|97029.7|97004.7|97062|97037|97029.7|97004.7|71
1652194810000|2022-05-10 15:00:10|97028.9|97003.9|97025.5|97000.5|97028.9|97003.9|97015.4|96990.4|73
1652194820000|2022-05-10 15:00:20|97026.1|97001.1|97012.9|96987.9|97026.3|97001.3|97012.9|96987.9|67
1652194830000|2022-05-10 15:00:30|97011.9|96986.9|97001.2|96976.2|97012.7|96987.7|97000.2|96975.2|68
1652194840000|2022-05-10 15:00:40|97001.1|96976.1|97017.2|96992.2|97018.5|96993.5|96998.5|96973.5|66
1652194850000|2022-05-10 15:00:50|97016.9|96991.9|97017.5|96992.5|97018.8|96993.8|97011.2|96986.2|58
1652194860000|2022-05-10 15:01:00|97018.2|96993.2|97006.6|96981.6|97018.2|96993.2|97004.9|96979.9|67
1652194870000|2022-05-10 15:01:10|97007.7|96982.7|97031.3|97006.3|97037.3|97012.3|97007.7|96982.7|72
1652194880000|2022-05-10 15:01:20|97030.9|97005.9|97033.4|97008.4|97036|97011|97028.8|97003.8|64
1652194890000|2022-05-10 15:01:30|97033.2|97008.2|97048.2|97023.2|97053.9|97028.9|97033.2|97008.2|76
1652194900000|2022-05-10 15:01:40|97047.7|97022.7|97061.4|97036.4|97061.4|97036.4|97039.3|97014.3|75
1652194910000|2022-05-10 15:01:50|97059.7|97034.7|97062.8|97037.8|97066.9|97041.9|97058.6|97033.6|61
1652194920000|2022-05-10 15:02:00|97059.8|97034.8|97069.5|97044.5|97070.9|97045.9|97047.3|97022.3|75
1652194930000|2022-05-10 15:02:10|97069.2|97044.2|97100.7|97075.7|97108|97083|97061.4|97036.4|72
1652194940000|2022-05-10 15:02:20|97101.9|97076.9|97062.6|97037.6|97113|97088|97058.3|97031.3|78
1652194950000|2022-05-10 15:02:30|97064.9|97039.9|97060|97035|97067.5|97042.5|97047.4|97022.4|72
1652194960000|2022-05-10 15:02:40|97056.8|97031.8|97056.1|97031.1|97061.7|97036.7|97049.2|97024.2|75
1652194970000|2022-05-10 15:02:50|97055.7|97030.7|97059.8|97034.8|97063.7|97038.7|97045.9|97020.9|71
1652194980000|2022-05-10 15:03:00|97061.4|97036.4|97065.2|97040.2|97067.3|97042.3|97058.7|97033.7|61
1652194990000|2022-05-10 15:03:10|97065.3|97040.3|97061.3|97036.3|97067.3|97042.3|97056.1|97031.1|65
1652195000000|2022-05-10 15:03:20|97061.7|97036.7|97099.1|97074.1|97099.1|97074.1|97059.1|97034.1|71
1652195010000|2022-05-10 15:03:30|97100.5|97075.5|97109.8|97084.8|97115.2|97085|97099.2|97065.2|70
1652195020000|2022-05-10 15:03:40|97109.9|97084.9|97143.3|97118.3|97146.7|97121.7|97109.9|97084.9|74
1652195030000|2022-05-10 15:03:50|97144.7|97119.7|97148.1|97123.1|97152.7|97127.7|97142.3|97117.3|66
1652195040000|2022-05-10 15:04:00|97147.7|97122.7|97206.6|97181.6|97206.6|97181.6|97143.5|97118.5|74
1652195050000|2022-05-10 15:04:10|97207|97182|97224.5|97199.5|97233.3|97199.5|97193.7|97167.9|77
1652195060000|2022-05-10 15:04:20|97225|97200|97236|97211|97255.7|97221.3|97212|97175.7|74
1652195070000|2022-05-10 15:04:30|97235.6|97210.6|97230|97205|97241.1|97216.1|97226.4|97201.4|71
1652195080000|2022-05-10 15:04:40|97230.5|97205.5|97217.5|97192.5|97230.5|97205.5|97209.3|97184.3|71
1652195090000|2022-05-10 15:04:50|97217.8|97192.8|97193.5|97168.5|97233.6|97195.1|97178.5|97140.7|69
1652195100000|2022-05-10 15:05:00|97199.7|97149.7|97179.9|97154.9|97199.7|97165.8|97175.3|97142.3|70
1652195110000|2022-05-10 15:05:10|97178.2|97153.2|97197|97172|97198.1|97173.1|97178|97153|73
1652195120000|2022-05-10 15:05:20|97197.1|97172.1|97198.2|97173.2|97204.6|97179.6|97195|97170|67
1652195130000|2022-05-10 15:05:30|97197.8|97172.8|97210.6|97185.6|97211.4|97186.4|97190.8|97165.8|69
1652195140000|2022-05-10 15:05:40|97211.6|97186.6|97221.3|97196.3|97223.4|97198.4|97204.9|97179.9|72
1652195150000|2022-05-10 15:05:50|97221.8|97196.8|97212.6|97187.6|97222.4|97197.4|97212.3|97187.3|65
1652195160000|2022-05-10 15:06:00|97210.9|97185.9|97215.2|97190.2|97215.2|97190.2|97192.9|97167.9|71
1652195170000|2022-05-10 15:06:10|97216.3|97191.3|97268|97243|97280.3|97243.3|97215.8|97190.8|64
1652195180000|2022-05-10 15:06:20|97267.4|97242.4|97263.2|97238.2|97272.2|97243.1|97258.2|97222.2|72
1652195190000|2022-05-10 15:06:30|97262.2|97237.2|97249.9|97224.9|97262.2|97237.2|97247.6|97222.6|71
1652195200000|2022-05-10 15:06:40|97249.7|97224.7|97264.5|97239.5|97288.5|97262.9|97237|97212|72
1652195210000|2022-05-10 15:06:50|97262.5|97237.5|97295.3|97270.3|97323.3|97282.2|97247.8|97220.5|68
1652195220000|2022-05-10 15:07:00|97296.1|97271.1|97288.4|97263.4|97307.5|97271.7|97279.1|97246.4|72
1652195230000|2022-05-10 15:07:10|97287.8|97262.8|97310.6|97285.6|97318.8|97285.7|97276|97248.7|69
1652195240000|2022-05-10 15:07:20|97309.4|97284.4|97308.7|97283.7|97313|97288|97297.6|97272.6|63
1652195250000|2022-05-10 15:07:30|97312.5|97287.5|97309.6|97284.6|97317.3|97292.3|97308.8|97283.8|63
1652195260000|2022-05-10 15:07:40|97311.4|97286.4|97315.2|97290.2|97330.9|97296.7|97307.5|97280.9|70
1652195270000|2022-05-10 15:07:50|97316.1|97291.1|97318.1|97293.1|97320|97295|97313.1|97288.1|62
1652195280000|2022-05-10 15:08:00|97317.4|97292.4|97311.5|97286.5|97317.4|97292.4|97308.1|97283.1|71
1652195290000|2022-05-10 15:08:10|97303.2|97278.2|97290.6|97265.6|97303.2|97278.2|97281.7|97256.7|65
1652195300000|2022-05-10 15:08:20|97291.7|97266.7|97310.8|97285.8|97314.1|97285.8|97289.9|97264.1|70
1652195310000|2022-05-10 15:08:30|97311.1|97286.1|97311.6|97286.6|97315.7|97290.7|97307.7|97282.7|53
1652195320000|2022-05-10 15:08:40|97308.9|97283.9|97308.4|97283.4|97313.9|97288.9|97305.1|97280.1|47
1652195330000|2022-05-10 15:08:50|97308.6|97283.6|97311.9|97286.9|97315.4|97290.4|97305.7|97280.7|51
1652195340000|2022-05-10 15:09:00|97311.7|97286.7|97315.8|97290.8|97317.4|97292.4|97306.3|97281.3|64
1652195350000|2022-05-10 15:09:10|97315.5|97290.5|97316.2|97291.2|97317.6|97292.6|97309.9|97284.9|63
1652195360000|2022-05-10 15:09:20|97315.9|97290.9|97305.8|97280.8|97316.1|97291.1|97304.5|97279.5|56
1652195370000|2022-05-10 15:09:30|97305.6|97280.6|97290.7|97265.7|97306.7|97281.7|97282.7|97257.7|63
1652195380000|2022-05-10 15:09:40|97292.2|97267.2|97292.7|97267.7|97298.6|97273.6|97284|97259|63
1652195390000|2022-05-10 15:09:50|97292.4|97267.4|97288.2|97263.2|97296.3|97271.3|97285.3|97260.3|59
1652195400000|2022-05-10 15:10:00|97288.3|97263.3|97289.8|97264.8|97297.7|97272.7|97288.3|97263.3|58
1652195410000|2022-05-10 15:10:10|97288.9|97263.9|97294.6|97269.6|97295.5|97270.5|97284.2|97259.2|62
1652195420000|2022-05-10 15:10:20|97292.5|97267.5|97285.8|97260.8|97293.6|97268.6|97284.8|97259.8|54
1652195430000|2022-05-10 15:10:30|97286.4|97261.4|97314.6|97289.6|97318|97293|97286.4|97261.4|74
1652195440000|2022-05-10 15:10:40|97315.4|97290.4|97303.7|97278.7|97317.6|97292.6|97302|97277|69
1652195450000|2022-05-10 15:10:50|97300.4|97275.4|97215.8|97190.8|97300.4|97275.4|97213|97188|75
1652195460000|2022-05-10 15:11:00|97215.7|97190.7|97214.1|97189.1|97229.1|97204.1|97211|97176.2|75
1652195470000|2022-05-10 15:11:10|97213.9|97188.9|97216.9|97191.9|97231.4|97191.9|97213.1|97173.3|67
1652195480000|2022-05-10 15:11:20|97217|97192|97230.6|97205.6|97242.6|97209.2|97214|97179.6|70
1652195490000|2022-05-10 15:11:30|97234|97209|97254.1|97204.1|97254.1|97217.3|97231.7|97195.4|67
1652195500000|2022-05-10 15:11:40|97253.6|97203.6|97243|97218|97263.7|97238.7|97241.8|97203.6|75
1652195510000|2022-05-10 15:11:50|97242.9|97217.9|97234|97209|97256.3|97221.4|97230.2|97204.5|71
1652195520000|2022-05-10 15:12:00|97234.1|97209.1|97211.6|97186.6|97234.1|97209.1|97210.5|97185.5|67
1652195530000|2022-05-10 15:12:10|97212|97187|97184.1|97159.1|97213.5|97188.5|97183.1|97158.1|65
1652195540000|2022-05-10 15:12:20|97184.3|97159.3|97192.7|97167.7|97196.6|97171.6|97184|97159|57
1652195550000|2022-05-10 15:12:30|97193.6|97168.6|97190.2|97165.2|97199.1|97174.1|97187.4|97162.4|65
1652195560000|2022-05-10 15:12:40|97190|97165|97187.4|97162.4|97197.9|97172.9|97181.4|97156.4|56
1652195570000|2022-05-10 15:12:50|97187.5|97162.5|97186|97161|97192.3|97167.3|97182.7|97157.7|59
1652195580000|2022-05-10 15:13:00|97186.1|97161.1|97190.3|97165.3|97194|97169|97181.9|97156.9|61
1652195590000|2022-05-10 15:13:10|97190.8|97165.8|97195.9|97170.9|97197.4|97172.4|97187.6|97162.6|63
1652195600000|2022-05-10 15:13:20|97195.6|97170.6|97204.9|97179.9|97210.5|97185.5|97188|97163|65
1652195610000|2022-05-10 15:13:30|97205.3|97180.3|97194.7|97169.7|97206.4|97181.4|97194.3|97169.3|37
1652195620000|2022-05-10 15:13:40|97195.6|97170.6|97181.4|97156.4|97200.4|97175.4|97178.3|97153.3|56
1652195630000|2022-05-10 15:13:50|97179.7|97154.7|97178.8|97153.8|97189.9|97164.9|97177.2|97152.2|55
1652195640000|2022-05-10 15:14:00|97179.8|97154.8|97196.9|97171.9|97206.1|97181.1|97176.2|97151.2|70
1652195650000|2022-05-10 15:14:10|97196.4|97171.4|97196.9|97171.9|97209.2|97184.2|97192.2|97167.2|60
1652195660000|2022-05-10 15:14:20|97195.1|97170.1|97195.7|97170.7|97196.8|97171.8|97185.3|97160.3|59
1652195670000|2022-05-10 15:14:30|97195.3|97170.3|97198.7|97173.7|97199.1|97174.1|97191.3|97166.3|56
1652195680000|2022-05-10 15:14:40|97198.1|97173.1|97208.5|97183.5|97209.4|97184.4|97198.1|97173.1|55
1652195690000|2022-05-10 15:14:50|97207|97182|97236.3|97211.3|97237.2|97212|97206.8|97181.8|67
1652195700000|2022-05-10 15:15:00|97237.6|97212.6|97237.9|97212.9|97248.6|97223.6|97229|97204|67
1652195710000|2022-05-10 15:15:10|97238.6|97213.6|97224.5|97199.5|97247.4|97213.6|97223.2|97197.4|56
1652195720000|2022-05-10 15:15:20|97224.3|97199.3|97223.6|97198.6|97230.8|97205.8|97217|97192|66
1652195730000|2022-05-10 15:15:30|97223.7|97198.7|97260.5|97235.5|97276.6|97240.5|97223.7|97198.7|70
1652195740000|2022-05-10 15:15:40|97257.4|97232.4|97279.2|97254.2|97279.6|97254.6|97251.2|97226.2|56
1652195750000|2022-05-10 15:15:50|97279.9|97254.9|97285.2|97260.2|97285.2|97260.2|97276.3|97251.3|59
1652195760000|2022-05-10 15:16:00|97295|97245|97273.9|97248.9|97295|97260.3|97272.3|97236.7|61
1652195770000|2022-05-10 15:16:10|97272.5|97247.5|97236|97211|97272.5|97247.5|97234.6|97199.9|77
1652195780000|2022-05-10 15:16:20|97236.7|97211.7|97255.4|97205.4|97255.4|97220|97228.2|97203.2|67
1652195790000|2022-05-10 15:16:30|97255.7|97205.7|97233.8|97208.8|97255.7|97217.6|97233.4|97205.7|59
1652195800000|2022-05-10 15:16:40|97234|97209|97228.3|97203.3|97243.1|97209.8|97227.3|97189.8|51
1652195810000|2022-05-10 15:16:50|97229.1|97204.1|97179.4|97154.4|97229.1|97204.1|97178.8|97153.8|64
1652195820000|2022-05-10 15:17:00|97174|97149|97171.4|97146.4|97175.6|97150.6|97161.6|97136.6|74
1652195830000|2022-05-10 15:17:10|97171.2|97146.2|97152.1|97127.1|97171.6|97146.6|97128.4|97103.4|73
1652195840000|2022-05-10 15:17:20|97151.7|97126.7|97154.2|97129.2|97163.2|97138.2|97149.5|97124.5|77
1652195850000|2022-05-10 15:17:30|97155.1|97130.1|97158.3|97133.3|97171.5|97135.1|97145.6|97104.8|61
1652195860000|2022-05-10 15:17:40|97158.5|97133.5|97156.6|97131.6|97160.7|97135.7|97153.3|97128.3|47
1652195870000|2022-05-10 15:17:50|97156.5|97131.5|97153.9|97128.9|97156.8|97131.8|97152.7|97127.7|48
1652195880000|2022-05-10 15:18:00|97154.9|97129.9|97149|97124|97158.9|97133.9|97145.2|97120.2|56
1652195890000|2022-05-10 15:18:10|97147.6|97122.6|97159.5|97134.5|97164.3|97139.3|97147.1|97122.1|64
1652195900000|2022-05-10 15:18:20|97159|97134|97163.4|97138.4|97166.3|97141.3|97155|97130|60
1652195910000|2022-05-10 15:18:30|97164.4|97139.4|97182|97157|97184.9|97159.9|97161.6|97136.6|70
1652195920000|2022-05-10 15:18:40|97181.7|97156.7|97184.7|97159.7|97189.4|97164.4|97180.1|97155.1|57
1652195930000|2022-05-10 15:18:50|97183.8|97158.8|97173.4|97148.4|97187.2|97162.2|97173.4|97136.5|65
1652195940000|2022-05-10 15:19:00|97176.1|97151.1|97183.2|97158.2|97197.5|97160.7|97173.9|97140.9|69
1652195950000|2022-05-10 15:19:10|97183.7|97158.7|97181.2|97156.2|97196.4|97159.9|97176.9|97145.6|55
1652195960000|2022-05-10 15:19:20|97181.1|97156.1|97180.9|97155.9|97183.2|97158.2|97176.9|97151.9|54
1652195970000|2022-05-10 15:19:30|97180.5|97155.5|97166.3|97141.3|97184.3|97156.4|97163.6|97130.6|53
1652195980000|2022-05-10 15:19:40|97166.2|97141.2|97139.3|97114.3|97183.8|97148.3|97136.9|97111.9|67
1652195990000|2022-05-10 15:19:50|97139|97114|97109.9|97084.9|97139.1|97114.1|97109.3|97077.2|69
1652196000000|2022-05-10 15:20:00|97110.2|97085.2|97108.9|97083.9|97114.6|97089.6|97106.3|97081.3|59
1652196010000|2022-05-10 15:20:10|97105.6|97080.6|97109.3|97084.3|97111.1|97086.1|97101.6|97076.6|51
1652196020000|2022-05-10 15:20:20|97109.6|97084.6|97117.4|97092.4|97120.1|97095.1|97099.4|97074.4|57
1652196030000|2022-05-10 15:20:30|97118.5|97093.5|97118.6|97093.6|97126.4|97101.4|97116.3|97091.3|70
1652196040000|2022-05-10 15:20:40|97117.5|97092.5|97109.8|97084.8|97117.9|97092.9|97109.3|97084.3|53
1652196050000|2022-05-10 15:20:50|97110|97085|97108.8|97083.8|97114.5|97089.5|97102|97077|69
1652196060000|2022-05-10 15:21:00|97108.7|97083.7|97108.5|97083.5|97110.3|97085.3|97104|97079|33
1652196070000|2022-05-10 15:21:10|97106.3|97081.3|97121.4|97096.4|97122.7|97097.7|97106.3|97081.3|53
1652196080000|2022-05-10 15:21:20|97121.3|97096.3|97117|97092|97133.9|97101.5|97112.8|97083.9|64
1652196090000|2022-05-10 15:21:30|97116.6|97091.6|97107.1|97082.1|97120|97095|97104.8|97079.8|68
1652196100000|2022-05-10 15:21:40|97105.7|97080.7|97109.9|97084.9|97111.1|97086.1|97095|97070|67
1652196110000|2022-05-10 15:21:50|97109.6|97084.6|97114.8|97089.8|97119.6|97094.6|97109.5|97084.5|60
1652196120000|2022-05-10 15:22:00|97116.9|97091.9|97112.6|97087.6|97119.2|97094.2|97111.5|97086.5|42
1652196130000|2022-05-10 15:22:10|97102.9|97077.9|97076.3|97051.3|97102.9|97077.9|97061.4|97036.4|69
1652196140000|2022-05-10 15:22:20|97076|97051|97085.7|97060.7|97097.7|97072.7|97076|97051|56
1652196150000|2022-05-10 15:22:30|97085.5|97060.5|97074.9|97049.9|97085.6|97060.6|97074.4|97049.4|48
1652196160000|2022-05-10 15:22:40|97073.7|97048.7|97085|97060|97086.8|97061.8|97072.8|97047.8|40
1652196170000|2022-05-10 15:22:50|97084.8|97059.8|97084.1|97059.1|97090.9|97065.9|97083.4|97058.4|50
1652196180000|2022-05-10 15:23:00|97085.7|97060.7|97117.7|97092.7|97120.5|97095.5|97085.4|97060.4|63
1652196190000|2022-05-10 15:23:10|97117.9|97092.9|97123.3|97098.3|97130.2|97105.2|97112.1|97087.1|65
1652196200000|2022-05-10 15:23:20|97124.4|97099.4|97125.4|97100.4|97129|97104|97113.3|97088.3|64
1652196210000|2022-05-10 15:23:30|97125.3|97100.3|97128.9|97103.9|97133.1|97108.1|97120.2|97095.2|72
1652196220000|2022-05-10 15:23:40|97130|97105|97128.4|97103.4|97133.6|97108.6|97123.3|97098.3|71
1652196230000|2022-05-10 15:23:50|97126.6|97101.6|97131.9|97106.9|97134.2|97109.2|97126.6|97101.6|72
1652196240000|2022-05-10 15:24:00|97131.1|97106.1|97136.4|97111.4|97137.1|97112.1|97123.5|97098.5|76
1652196250000|2022-05-10 15:24:10|97136.6|97111.6|97169.7|97144.7|97173.2|97148.2|97135|97110|73
1652196260000|2022-05-10 15:24:20|97170.9|97145.9|97175.3|97150.3|97177.3|97152.3|97164.6|97139.6|54
1652196270000|2022-05-10 15:24:30|97175.1|97150.1|97163.4|97138.4|97175.8|97150.8|97162.6|97137.6|56
1652196280000|2022-05-10 15:24:40|97163.1|97138.1|97170.4|97145.4|97190.2|97152.9|97162.2|97133.5|65
1652196290000|2022-05-10 15:24:50|97170.2|97145.2|97181|97131|97185|97145.2|97170.2|97129.2|51
1652196300000|2022-05-10 15:25:00|97186.3|97136.3|97184.9|97159.9|97199.8|97161.8|97177.4|97136.3|70
1652196310000|2022-05-10 15:25:10|97185.3|97160.3|97200.7|97150.7|97213.9|97177|97184.3|97149.7|64
1652196320000|2022-05-10 15:25:20|97200.6|97150.6|97200.5|97150.5|97208.8|97166.6|97190.3|97147.9|70
1652196330000|2022-05-10 15:25:30|97200.3|97150.3|97204.4|97154.4|97206.3|97164.9|97189.5|97149.9|64
1652196340000|2022-05-10 15:25:40|97204.6|97154.6|97209.9|97159.9|97210.9|97171.4|97193.6|97154.6|51
1652196350000|2022-05-10 15:25:50|97209.8|97159.8|97203.6|97178.6|97219.2|97180.3|97201.4|97159.8|56
1652196360000|2022-05-10 15:26:00|97203.5|97178.5|97200.6|97150.6|97209.7|97178.7|97184.2|97146.3|68
1652196370000|2022-05-10 15:26:10|97201.7|97151.7|97142.8|97117.8|97202|97164.2|97142.8|97106.5|65
1652196380000|2022-05-10 15:26:20|97145.7|97120.7|97150.5|97100.5|97152.3|97120.7|97134.1|97100.5|56
1652196390000|2022-05-10 15:26:30|97137.9|97112.9|97138|97113|97149.7|97113.6|97122.7|97090.7|65
1652196400000|2022-05-10 15:26:40|97150.1|97100.1|97133.6|97108.6|97163.9|97120|97133.6|97097.1|59
1652196410000|2022-05-10 15:26:50|97133.5|97108.5|97141.8|97091.8|97148.5|97110.3|97132.7|97090.3|65
1652196420000|2022-05-10 15:27:00|97140.6|97090.6|97134.7|97109.7|97147.5|97109.7|97125.6|97090|64
1652196430000|2022-05-10 15:27:10|97133.8|97108.8|97138.4|97088.4|97143.9|97108.8|97126.2|97088.4|59
1652196440000|2022-05-10 15:27:20|97140|97090|97136.9|97086.9|97141.7|97098.6|97115.4|97081.5|60
1652196450000|2022-05-10 15:27:30|97136.7|97086.7|97124.6|97074.6|97139.3|97095.7|97108.4|97073.3|65
1652196460000|2022-05-10 15:27:40|97125.7|97075.7|97109.4|97084.4|97135.5|97097.9|97107.9|97069|64
1652196470000|2022-05-10 15:27:50|97109.6|97084.6|97111.5|97061.5|97118.5|97085.5|97099.6|97060.6|67
1652196480000|2022-05-10 15:28:00|97111.9|97061.9|97105.5|97080.5|97120.2|97087.2|97090.5|97052.1|77
1652196490000|2022-05-10 15:28:10|97104.7|97079.7|97098.3|97073.3|97114.6|97082.1|97095.4|97059|61
1652196500000|2022-05-10 15:28:20|97098.4|97073.4|97114.7|97089.7|97140.7|97094.8|97096|97071|64
1652196510000|2022-05-10 15:28:30|97115.7|97090.7|97080.6|97055.6|97133.1|97098.1|97075.8|97038.8|73
1652196520000|2022-05-10 15:28:40|97081.6|97056.6|97079.8|97054.8|97107.3|97064.2|97075.8|97046.4|63
1652196530000|2022-05-10 15:28:50|97080.3|97055.3|97111.9|97086.9|97129.4|97091.2|97080.3|97051.9|59
1652196540000|2022-05-10 15:29:00|97116.6|97091.6|97117.4|97092.4|97136|97095.1|97112.3|97076.4|66
1652196550000|2022-05-10 15:29:10|97119.1|97094.1|97152.5|97102.5|97161.2|97121.3|97118.3|97093.3|64
1652196560000|2022-05-10 15:29:20|97153.8|97103.8|97136|97111|97161.4|97129|97133|97098.3|72
1652196570000|2022-05-10 15:29:30|97133.7|97108.7|97133.4|97108.4|97145.1|97108.7|97120.5|97082.3|73
1652196580000|2022-05-10 15:29:40|97132.6|97107.6|97144.5|97094.5|97144.8|97108.3|97125.7|97090.9|71
1652196590000|2022-05-10 15:29:50|97140.4|97090.4|97133.3|97108.3|97148.1|97112.3|97129.8|97089.8|62
1652196600000|2022-05-10 15:30:00|97131.4|97106.4|97161.6|97111.6|97162.7|97122.3|97131.4|97097.4|73
1652196610000|2022-05-10 15:30:10|97149.6|97124.6|97149.8|97124.8|97151.4|97126.4|97143|97118|71
1652196620000|2022-05-10 15:30:20|97144.3|97119.3|97119|97069|97144.3|97119.3|97119|97069|72
1652196630000|2022-05-10 15:30:30|97122|97072|97115.5|97065.5|97122|97084.2|97100.9|97058.1|67
1652196640000|2022-05-10 15:30:40|97115.2|97065.2|97113|97063|97125.2|97084|97101.6|97061.7|60
1652196650000|2022-05-10 15:30:50|97114.8|97064.8|97120.6|97070.6|97120.7|97082.6|97101.3|97064.2|58
1652196660000|2022-05-10 15:31:00|97121.2|97071.2|97110.7|97060.7|97124.9|97087.2|97110.7|97060.7|51
1652196670000|2022-05-10 15:31:10|97112.1|97062.1|97094.7|97044.7|97112.1|97073.4|97073.2|97037.4|71
1652196680000|2022-05-10 15:31:20|97094.6|97044.6|97088.2|97063.2|97104.7|97069.4|97082.7|97044.6|60
1652196690000|2022-05-10 15:31:30|97088.7|97063.7|97101.3|97051.3|97108|97069|97085.7|97047.7|64
1652196700000|2022-05-10 15:31:40|97101.4|97051.4|97080.2|97055.2|97104.7|97067.6|97080.2|97040.6|59
1652196710000|2022-05-10 15:31:50|97081.7|97056.7|97086.2|97061.2|97100.5|97061.7|97080.1|97045.9|67
1652196720000|2022-05-10 15:32:00|97088.1|97063.1|97096.6|97071.6|97108.4|97071.9|97087|97052.1|56
1652196730000|2022-05-10 15:32:10|97097.7|97072.7|97103.1|97078.1|97121.4|97082.7|97097.7|97066.1|60
1652196740000|2022-05-10 15:32:20|97103.4|97078.4|97106.1|97081.1|97123.2|97086.7|97101.4|97072.6|63
1652196750000|2022-05-10 15:32:30|97108|97083|97106.1|97081.1|97125.2|97090.4|97106.1|97071.5|66
1652196760000|2022-05-10 15:32:40|97106.3|97081.3|97117.5|97092.5|97129.2|97092.5|97106.3|97079.2|58
1652196770000|2022-05-10 15:32:50|97116.4|97091.4|97158.1|97133.1|97164.3|97134.4|97116.4|97086.9|76
1652196780000|2022-05-10 15:33:00|97158.3|97133.3|97157.7|97132.7|97177.1|97140.7|97149.3|97118.6|64
1652196790000|2022-05-10 15:33:10|97156.5|97131.5|97182.7|97132.7|97190.1|97152.6|97155.5|97124.4|67
1652196800000|2022-05-10 15:33:20|97182.8|97132.8|97170.5|97145.5|97191.3|97157.4|97169.7|97128.8|64
1652196810000|2022-05-10 15:33:30|97171.1|97146.1|97169.7|97144.7|97184.8|97152.1|97164.1|97126.5|61
1652196820000|2022-05-10 15:33:40|97168.4|97143.4|97172|97147|97176.6|97151.6|97167.1|97142.1|66
1652196830000|2022-05-10 15:33:50|97172.2|97147.2|97161|97136|97172.2|97147.2|97150.6|97125.6|68
1652196840000|2022-05-10 15:34:00|97159.5|97134.5|97152.3|97127.3|97161.4|97136.4|97146.1|97109.4|58
1652196850000|2022-05-10 15:34:10|97152.2|97127.2|97143.7|97118.7|97155.8|97130.8|97143.7|97118.7|61
1652196860000|2022-05-10 15:34:20|97142.5|97117.5|97131.5|97106.5|97146.7|97121.1|97126.4|97096.7|71
1652196870000|2022-05-10 15:34:30|97131.3|97106.3|97137.9|97112.9|97153.4|97128.4|97123.7|97086.5|72
1652196880000|2022-05-10 15:34:40|97135|97110|97130.3|97105.3|97154.8|97122|97130.3|97088.3|76
1652196890000|2022-05-10 15:34:50|97130.5|97105.5|97141.6|97116.6|97160.5|97121.5|97130.5|97101.6|67
1652196900000|2022-05-10 15:35:00|97143.6|97118.6|97153.9|97103.9|97160.7|97125.7|97135.7|97098.3|71
1652196910000|2022-05-10 15:35:10|97153.1|97103.1|97154.1|97129.1|97160.1|97131|97138.5|97098.4|71
1652196920000|2022-05-10 15:35:20|97155|97130|97149.7|97124.7|97158.9|97133.9|97145.4|97120.4|76
1652196930000|2022-05-10 15:35:30|97155.9|97105.9|97155.1|97105.1|97161.5|97124.8|97139.5|97103.5|75
1652196940000|2022-05-10 15:35:40|97150.1|97100.1|97139.3|97114.3|97152.8|97114.3|97134.4|97098.2|63
1652196950000|2022-05-10 15:35:50|97138.5|97113.5|97131.2|97106.2|97147.5|97115.5|97129|97097.3|68
1652196960000|2022-05-10 15:36:00|97131.3|97106.3|97113.5|97088.5|97142|97108.9|97110.5|97080.9|71
1652196970000|2022-05-10 15:36:10|97114.5|97089.5|97130.2|97105.2|97147.5|97107.1|97111.7|97074.2|77
1652196980000|2022-05-10 15:36:20|97131.5|97106.5|97124.6|97099.6|97146|97108.9|97122.2|97089.1|68
1652196990000|2022-05-10 15:36:30|97140.8|97090.8|97114.3|97089.3|97140.8|97103.2|97113.1|97086.6|74
1652197000000|2022-05-10 15:36:40|97113.7|97088.7|97118.6|97068.6|97122.1|97089.7|97097.4|97061.3|74
1652197010000|2022-05-10 15:36:50|97119.4|97069.4|97100.9|97075.9|97123.4|97084.3|97099.9|97059.6|70
1652197020000|2022-05-10 15:37:00|97101.1|97076.1|97108.6|97058.6|97109.7|97081|97094.3|97055|70
1652197030000|2022-05-10 15:37:10|97107.2|97057.2|97101.5|97076.5|97107.2|97078.4|97094.9|97057.2|65
1652197040000|2022-05-10 15:37:20|97101.7|97076.7|97080.6|97055.6|97115.6|97077|97074.6|97037.6|69
1652197050000|2022-05-10 15:37:30|97082.1|97057.1|97104.4|97079.4|97117.1|97081|97081.1|97047.8|76
1652197060000|2022-05-10 15:37:40|97114.1|97064.1|97119.8|97069.8|97125.8|97087.1|97098.8|97064.1|69
1652197070000|2022-05-10 15:37:50|97106.1|97081.1|97102.1|97077.1|97122.2|97082.9|97099.7|97070.3|54
1652197080000|2022-05-10 15:38:00|97102.5|97077.5|97106.8|97081.8|97128.3|97088.5|97100|97075|61
1652197090000|2022-05-10 15:38:10|97107.2|97082.2|97101.4|97076.4|97121.3|97087.2|97100.2|97071.3|55
1652197100000|2022-05-10 15:38:20|97101.3|97076.3|97112.5|97062.5|97120.9|97079.8|97095.7|97058.1|56
1652197110000|2022-05-10 15:38:30|97111.7|97061.7|97105.1|97080.1|97117.5|97081.9|97093.3|97061|64
1652197120000|2022-05-10 15:38:40|97105.7|97080.7|97110.2|97085.2|97126.4|97092.2|97104.2|97076.2|58
1652197130000|2022-05-10 15:38:50|97110.4|97085.4|97111.5|97086.5|97124.3|97089.7|97107.9|97074.3|57
1652197140000|2022-05-10 15:39:00|97110.9|97085.9|97098.1|97073.1|97111.2|97086.2|97098.1|97073.1|55
1652197150000|2022-05-10 15:39:10|97097.1|97072.1|97056.5|97031.5|97097.3|97072.3|97055.1|97025.5|76
1652197160000|2022-05-10 15:39:20|97056.6|97031.6|97036.2|96986.2|97057|97032|97025.8|96982.2|74
1652197170000|2022-05-10 15:39:30|97026.3|96976.3|97039.9|97014.9|97071.4|97029|97017.8|96973.7|78
1652197180000|2022-05-10 15:39:40|97038.4|97013.4|97066.8|97041.8|97082.1|97045.1|97038.4|97013.1|72
1652197190000|2022-05-10 15:39:50|97066.3|97041.3|97061.2|97036.2|97068.1|97043.1|97061.2|97036.2|67
1652197200000|2022-05-10 15:40:00|97061.6|97036.6|97068.7|97043.7|97074.6|97049.6|97061.6|97036.6|67
1652197210000|2022-05-10 15:40:10|97068|97043|97053.5|97028.5|97069|97044|97053.5|97028.5|64
1652197220000|2022-05-10 15:40:20|97054.3|97029.3|97058.7|97033.7|97060.6|97035.6|97049.4|97024.4|71
1652197230000|2022-05-10 15:40:30|97060.1|97035.1|97068.1|97043.1|97068.1|97043.1|97058.1|97033.1|66
1652197240000|2022-05-10 15:40:40|97067.9|97042.9|97066.1|97041.1|97072.1|97047.1|97064.2|97039.2|59
1652197250000|2022-05-10 15:40:50|97068.4|97043.4|97064.3|97039.3|97079.4|97045.9|97062.8|97028.6|49
1652197260000|2022-05-10 15:41:00|97066|97041|97063.7|97038.7|97075.4|97050.4|97063.7|97038.7|65
1652197270000|2022-05-10 15:41:10|97064.5|97039.5|97072.8|97047.8|97075.6|97050.6|97062.8|97037.8|54
1652197280000|2022-05-10 15:41:20|97072.6|97047.6|97065.4|97040.4|97072.6|97047.6|97065.4|97040.4|63
1652197290000|2022-05-10 15:41:30|97065.7|97040.7|97068.4|97043.4|97072.9|97047.9|97065.5|97040.5|48
1652197300000|2022-05-10 15:41:40|97068.7|97043.7|97063|97038|97069.6|97044.6|97061.4|97036.4|51
1652197310000|2022-05-10 15:41:50|97062.7|97037.7|97062.6|97037.6|97065.9|97040.9|97058.3|97033.3|75
1652197320000|2022-05-10 15:42:00|97063.8|97038.8|97103|97053|97105.5|97067.4|97063.8|97038.8|70
1652197330000|2022-05-10 15:42:10|97103.7|97053.7|97147|97097|97147.4|97110.8|97103.7|97053.7|76
1652197340000|2022-05-10 15:42:20|97133.8|97108.8|97132.9|97107.9|97159.4|97120.7|97131.2|97096.3|67
1652197350000|2022-05-10 15:42:30|97135|97110|97122|97097|97146.1|97121.1|97120.3|97095.3|66
1652197360000|2022-05-10 15:42:40|97122.1|97097.1|97123.5|97098.5|97125.5|97100.5|97121.5|97096.5|60
1652197370000|2022-05-10 15:42:50|97124.8|97099.8|97127.5|97102.5|97130.7|97105.7|97117.7|97092.7|64
1652197380000|2022-05-10 15:43:00|97127.1|97102.1|97122.2|97097.2|97129.8|97104.8|97119.2|97094.2|58
1652197390000|2022-05-10 15:43:10|97122.1|97097.1|97127.3|97077.3|97127.3|97102|97108.9|97070.9|63
1652197400000|2022-05-10 15:43:20|97127.8|97077.8|97116.6|97091.6|97127.8|97091.8|97111|97077.5|63
1652197410000|2022-05-10 15:43:30|97116.5|97091.5|97106.7|97081.7|97116.5|97091.5|97105.9|97080.9|66
1652197420000|2022-05-10 15:43:40|97108.7|97083.7|97109.4|97084.4|97115.3|97090.3|97104.6|97079.6|71
1652197430000|2022-05-10 15:43:50|97109.9|97084.9|97106.6|97081.6|97114.2|97089.2|97106.6|97081.6|62
1652197440000|2022-05-10 15:44:00|97106.2|97081.2|97109.2|97084.2|97110.7|97085.7|97099.9|97074.9|69
1652197450000|2022-05-10 15:44:10|97109.3|97084.3|97109.3|97084.3|97111.6|97086.6|97104.6|97079.6|46
1652197460000|2022-05-10 15:44:20|97108.3|97083.3|97118.5|97093.5|97120.4|97095.4|97108.3|97083.3|55
1652197470000|2022-05-10 15:44:30|97118.8|97093.8|97120.1|97095.1|97121.2|97096.2|97116.3|97091.3|51
1652197480000|2022-05-10 15:44:40|97119.5|97094.5|97116.2|97091.2|97121.8|97096.8|97112.6|97087.6|60
1652197490000|2022-05-10 15:44:50|97116.7|97091.7|97115.3|97090.3|97117.2|97092.2|97114.2|97089.2|56
1652197500000|2022-05-10 15:45:00|97115.8|97090.8|97114.8|97089.8|97116.1|97091.1|97104.2|97079.2|62
1652197510000|2022-05-10 15:45:10|97113.6|97088.6|97127|97102|97127.6|97102.6|97113.6|97088.6|58
1652197520000|2022-05-10 15:45:20|97128.2|97103.2|97120.7|97095.7|97129.2|97104.1|97114.5|97078.5|50
1652197530000|2022-05-10 15:45:30|97120.8|97095.8|97125.8|97100.8|97141.3|97101.5|97118.4|97087.5|57
1652197540000|2022-05-10 15:45:40|97126|97101|97127|97102|97148|97112.1|97126|97091.4|48
1652197550000|2022-05-10 15:45:50|97124.8|97099.8|97122.8|97097.8|97137|97101|97115.4|97085.7|59
1652197560000|2022-05-10 15:46:00|97122.9|97097.9|97112.6|97087.6|97125.6|97099.7|97109.9|97072.8|59
1652197570000|2022-05-10 15:46:10|97113.2|97088.2|97121.9|97096.9|97122.8|97097.8|97111.1|97086.1|64
1652197580000|2022-05-10 15:46:20|97122.4|97097.4|97134.2|97109.2|97136|97111|97120.4|97095.4|62
1652197590000|2022-05-10 15:46:30|97134.3|97109.3|97139.4|97114.4|97143.4|97118.4|97134.3|97109.3|58
1652197600000|2022-05-10 15:46:40|97138.5|97113.5|97140.9|97115.9|97142.6|97117.6|97133.6|97108.6|65
1652197610000|2022-05-10 15:46:50|97141.3|97116.3|97139|97114|97151.1|97120.4|97136.7|97100.9|69
1652197620000|2022-05-10 15:47:00|97139.1|97114.1|97147.8|97122.8|97155.7|97125.4|97138.8|97103.6|69
1652197630000|2022-05-10 15:47:10|97148.6|97123.6|97147.5|97122.5|97157.1|97132.1|97143.5|97118.5|61
1652197640000|2022-05-10 15:47:20|97146.8|97121.8|97161.9|97111.9|97164.4|97126.8|97142.3|97094.1|70
1652197650000|2022-05-10 15:47:30|97161.4|97111.4|97153.3|97103.3|97164|97114|97150.5|97100.5|63
1652197660000|2022-05-10 15:47:40|97153|97103|97155.2|97105.2|97159.3|97116.9|97128.4|97090.8|65
1652197670000|2022-05-10 15:47:50|97156.1|97106.1|97155.2|97105.2|97159.2|97120.1|97142.6|97102.7|64
1652197680000|2022-05-10 15:48:00|97155.6|97105.6|97206.2|97181.2|97215.9|97181.2|97143.8|97105.3|69
1652197690000|2022-05-10 15:48:10|97217.5|97167.5|97236.4|97211.4|97260.6|97220.4|97208.8|97167.5|76
1652197700000|2022-05-10 15:48:20|97236.1|97211.1|97213.1|97188.1|97257.5|97217.9|97209.5|97171|58
1652197710000|2022-05-10 15:48:30|97211.3|97186.3|97222.4|97197.4|97240.1|97197.4|97211.2|97180.6|59
1652197720000|2022-05-10 15:48:40|97222|97197|97194.9|97169.9|97237.2|97212.2|97194|97169|65
1652197730000|2022-05-10 15:48:50|97195.2|97170.2|97191.2|97166.2|97199.7|97174.7|97187.9|97162.9|67
1652197740000|2022-05-10 15:49:00|97200.3|97175.3|97232.4|97207.4|97252.6|97211.8|97200.3|97169.1|75
1652197750000|2022-05-10 15:49:10|97231.2|97206.2|97231.7|97206.7|97249.3|97210.4|97228.1|97194.8|67
1652197760000|2022-05-10 15:49:20|97232.1|97207.1|97229.5|97204.5|97235.9|97210.9|97226|97201|58
1652197770000|2022-05-10 15:49:30|97229.2|97204.2|97231.3|97206.3|97251.6|97211.3|97229.2|97196.4|62
1652197780000|2022-05-10 15:49:40|97231.8|97206.8|97189.2|97139.2|97247.2|97209.5|97176.5|97136.6|63
1652197790000|2022-05-10 15:49:50|97188.8|97138.8|97199.7|97149.7|97199.7|97161.3|97173|97136.6|60
1652197800000|2022-05-10 15:50:00|97184.2|97159.2|97187.8|97162.8|97202.2|97162.8|97177.7|97149.8|58
1652197810000|2022-05-10 15:50:10|97187.7|97162.7|97185.6|97160.6|97191.5|97166.5|97185.6|97160.6|55
1652197820000|2022-05-10 15:50:20|97186|97161|97189.3|97164.3|97189.8|97164.8|97183.7|97158.7|59
1652197830000|2022-05-10 15:50:30|97178.1|97153.1|97173|97148|97196.7|97171.7|97169.7|97144.7|70
1652197840000|2022-05-10 15:50:40|97171.4|97146.4|97164.7|97139.7|97183|97158|97164.7|97139.7|61
1652197850000|2022-05-10 15:50:50|97164.8|97139.8|97183.9|97158.9|97185|97160|97163.8|97138.8|57
1652197860000|2022-05-10 15:51:00|97184.1|97159.1|97234.6|97209.6|97248.1|97215.7|97184.1|97159.1|72
1652197870000|2022-05-10 15:51:10|97235.4|97210.4|97236.5|97211.5|97240.7|97215.7|97234.4|97209.4|55
1652197880000|2022-05-10 15:51:20|97235.5|97210.5|97241.8|97216.8|97244.8|97219.8|97229.2|97204.2|70
1652197890000|2022-05-10 15:51:30|97241.9|97216.9|97285.8|97260.8|97291.8|97266.8|97241.9|97216.9|72
1652197900000|2022-05-10 15:51:40|97287.4|97262.4|97274|97249|97288.8|97263.8|97274|97249|53
1652197910000|2022-05-10 15:51:50|97276|97251|97293.7|97268.7|97295.5|97270.5|97276|97251|52
1652197920000|2022-05-10 15:52:00|97294.2|97269.2|97269.2|97244.2|97294.9|97269.9|97262|97237|72
1652197930000|2022-05-10 15:52:10|97268.8|97243.8|97284.5|97259.5|97285.4|97260.4|97261.9|97236.9|73
1652197940000|2022-05-10 15:52:20|97285.1|97260.1|97276.9|97251.9|97288.4|97263.4|97270.4|97245.4|65
1652197950000|2022-05-10 15:52:30|97277.1|97252.1|97279.3|97254.3|97281.7|97256.7|97268.6|97243.6|67
1652197960000|2022-05-10 15:52:40|97279.1|97254.1|97282.3|97257.3|97286.8|97261.8|97278.9|97253.9|53
1652197970000|2022-05-10 15:52:50|97281.9|97256.9|97291.5|97266.5|97293.9|97268.9|97281.8|97256.8|39
1652197980000|2022-05-10 15:53:00|97293.2|97268.2|97308.5|97283.5|97309.9|97284.9|97292.6|97267.6|65
1652197990000|2022-05-10 15:53:10|97312.1|97287.1|97308.4|97283.4|97313.1|97288.1|97307.6|97282.6|61
1652198000000|2022-05-10 15:53:20|97308.6|97283.6|97292.9|97267.9|97308.7|97283.7|97288.8|97263.8|68
1652198010000|2022-05-10 15:53:30|97292|97267|97297.6|97272.6|97303.2|97277.2|97288.4|97253.2|70
1652198020000|2022-05-10 15:53:40|97297.2|97272.2|97295.9|97270.9|97297.2|97272.2|97288.1|97263.1|62
1652198030000|2022-05-10 15:53:50|97295.6|97270.6|97302.1|97277.1|97305.1|97280.1|97292.3|97267.3|62
1652198040000|2022-05-10 15:54:00|97301.9|97276.9|97309.8|97284.8|97342.5|97317.5|97301.6|97276.6|68
1652198050000|2022-05-10 15:54:10|97308.9|97283.9|97299.9|97274.9|97309.1|97284.1|97298.1|97273.1|76
1652198060000|2022-05-10 15:54:20|97298.8|97273.8|97298.2|97273.2|97303.2|97278.2|97296.9|97271.9|70
1652198070000|2022-05-10 15:54:30|97297.3|97272.3|97277.3|97252.3|97306.3|97281.3|97276.4|97251.4|66
1652198080000|2022-05-10 15:54:40|97278.9|97253.9|97292.4|97267.4|97325.7|97300.7|97278.9|97250|76
1652198090000|2022-05-10 15:54:50|97304.2|97254.2|97286.4|97261.4|97304.2|97268.8|97280.5|97254.2|70
1652198100000|2022-05-10 15:55:00|97285.4|97260.4|97306.2|97281.2|97306.2|97281.2|97280.8|97255.8|68
1652198110000|2022-05-10 15:55:10|97306.4|97281.4|97304.9|97279.9|97308.4|97283.4|97302.5|97277.5|60
1652198120000|2022-05-10 15:55:20|97306.8|97281.8|97311.7|97286.7|97322|97297|97303.7|97278.7|65
1652198130000|2022-05-10 15:55:30|97316.2|97291.2|97310.5|97285.5|97316.2|97291.2|97308.2|97283.2|69
1652198140000|2022-05-10 15:55:40|97311.6|97286.6|97317.3|97292.3|97317.3|97292.3|97306|97281|71
1652198150000|2022-05-10 15:55:50|97316.6|97291.6|97322.3|97297.3|97328.6|97298.9|97315.8|97278.6|61
1652198160000|2022-05-10 15:56:00|97323.5|97298.5|97324.4|97299.4|97328.5|97303.5|97318.3|97293.3|45
1652198170000|2022-05-10 15:56:10|97323|97298|97323.1|97298.1|97327|97302|97320.2|97295.2|66
1652198180000|2022-05-10 15:56:20|97322.4|97297.4|97339.3|97314.3|97339.6|97314.6|97322.4|97287.6|76
1652198190000|2022-05-10 15:56:30|97341|97316|97327.4|97302.4|97341.1|97316.1|97325.8|97300.8|70
1652198200000|2022-05-10 15:56:40|97328.4|97303.4|97322.5|97297.5|97334.1|97304.1|97315.6|97282.3|72
1652198210000|2022-05-10 15:56:50|97322.7|97297.7|97323.5|97298.5|97332.1|97301.9|97317.7|97278.1|67
1652198220000|2022-05-10 15:57:00|97324.1|97299.1|97320.6|97295.6|97325.7|97300.7|97317.7|97292.7|47
1652198230000|2022-05-10 15:57:10|97316.5|97291.5|97324.6|97299.6|97336.2|97311.2|97316.5|97291.5|69
1652198240000|2022-05-10 15:57:20|97322.8|97297.8|97321.6|97296.6|97335.1|97304|97318.7|97278.7|70
1652198250000|2022-05-10 15:57:30|97321.9|97296.9|97324.4|97299.4|97326.9|97301.9|97319.3|97294.3|56
1652198260000|2022-05-10 15:57:40|97324.2|97299.2|97343.9|97318.9|97347|97322|97321.2|97296.2|64
1652198270000|2022-05-10 15:57:50|97345.6|97320.6|97341.3|97316.3|97345.9|97320.9|97337.1|97312.1|70
1652198280000|2022-05-10 15:58:00|97339.2|97314.2|97294|97269|97342.5|97317.5|97291.1|97266.1|76
1652198290000|2022-05-10 15:58:10|97294.3|97269.3|97299.8|97274.8|97301.3|97276.3|97289.9|97264.9|70
1652198300000|2022-05-10 15:58:20|97299.6|97274.6|97282.7|97257.7|97300.5|97275.5|97282.5|97257.5|53
1652198310000|2022-05-10 15:58:30|97282.4|97257.4|97295.2|97270.2|97296.9|97271.9|97281.6|97256.6|57
1652198320000|2022-05-10 15:58:40|97294.3|97269.3|97295.6|97270.6|97300|97275|97292.3|97267.3|63
1652198330000|2022-05-10 15:58:50|97295.3|97270.3|97272.8|97247.8|97295.5|97270.5|97268.2|97243.2|62
1652198340000|2022-05-10 15:59:00|97269.3|97244.3|97272.3|97247.3|97283.2|97258.2|97267.5|97242.5|64
1652198350000|2022-05-10 15:59:10|97272.6|97247.6|97313.6|97288.6|97316.2|97291.2|97272|97247|59
1652198360000|2022-05-10 15:59:20|97313.3|97288.3|97309.1|97284.1|97322.1|97297.1|97304.9|97279.9|70
1652198370000|2022-05-10 15:59:30|97307.6|97282.6|97315.4|97290.4|97318.5|97293.5|97305.5|97280.5|64
1652198380000|2022-05-10 15:59:40|97314.7|97289.7|97316.4|97291.4|97321.2|97296.2|97310.4|97285.4|64
1652198390000|2022-05-10 15:59:50|97316.5|97291.5|97310.4|97285.4|97317.7|97292.7|97306.4|97281.4|71
1652198400000|2022-05-10 16:00:00|97310.2|97285.2|97294.2|97269.2|97310.2|97285.2|97288.6|97263.6|65
1652198410000|2022-05-10 16:00:10|97293.8|97268.8|97314.4|97264.4|97315.4|97278.9|97293.8|97258.3|70
1652198420000|2022-05-10 16:00:20|97315.6|97265.6|97320.9|97270.9|97323.8|97288.2|97297.5|97254.7|75
1652198430000|2022-05-10 16:00:30|97321|97271|97339|97289|97341.1|97303.8|97312.3|97271|71
1652198440000|2022-05-10 16:00:40|97332.7|97282.7|97319.9|97294.9|97337.4|97302.8|97311|97279.1|75
1652198450000|2022-05-10 16:00:50|97318.1|97293.1|97324|97299|97336.8|97300.3|97293.2|97253.2|78
1652198460000|2022-05-10 16:01:00|97323.4|97298.4|97341.1|97291.1|97366.4|97316.4|97319.8|97282.2|79
1652198470000|2022-05-10 16:01:10|97341|97291|97357.7|97307.7|97361.8|97311.8|97324.3|97286.1|78
1652198480000|2022-05-10 16:01:20|97356.9|97306.9|97326|97301|97356.9|97310.3|97320.9|97292.5|78
1652198490000|2022-05-10 16:01:30|97338.4|97288.4|97309.2|97284.2|97339.8|97302.1|97305.7|97279|79
1652198500000|2022-05-10 16:01:40|97311.4|97286.4|97320.1|97295.1|97328.4|97303.4|97294.2|97261.5|78
1652198510000|2022-05-10 16:01:50|97320.7|97295.7|97306.6|97256.6|97321.4|97295.8|97301.3|97253.6|75
1652198520000|2022-05-10 16:02:00|97307.2|97257.2|97293.9|97243.9|97308|97258|97291.7|97241.7|73
1652198530000|2022-05-10 16:02:10|97294|97244|97303.4|97253.4|97306.3|97256.3|97291.4|97241.4|78
1652198540000|2022-05-10 16:02:20|97304.8|97254.8|97353.8|97303.8|97353.9|97303.9|97304.8|97254.8|74
1652198550000|2022-05-10 16:02:30|97353.1|97303.1|97370.9|97320.9|97374.6|97324.6|97351.9|97301.9|76
1652198560000|2022-05-10 16:02:40|97371.1|97321.1|97370.7|97320.7|97374.2|97324.2|97359.2|97309.2|71
1652198570000|2022-05-10 16:02:50|97369.2|97319.2|97343.6|97293.6|97369.2|97319.2|97342.3|97292.3|70
1652198580000|2022-05-10 16:03:00|97340.3|97290.3|97326.1|97276.1|97346|97296|97317.2|97267.2|76
1652198590000|2022-05-10 16:03:10|97330.3|97280.3|97333.8|97283.8|97337|97287|97330.3|97280.3|71
1652198600000|2022-05-10 16:03:20|97334.3|97284.3|97318.1|97268.1|97334.6|97284.6|97318.1|97268.1|66
1652198610000|2022-05-10 16:03:30|97318.3|97268.3|97313.5|97263.5|97320.7|97276.9|97290.1|97256.7|69
1652198620000|2022-05-10 16:03:40|97313.6|97263.6|97305.9|97280.9|97314.3|97286.6|97301|97258.1|67
1652198630000|2022-05-10 16:03:50|97305.8|97280.8|97297.6|97272.6|97306.4|97281.4|97297.6|97272.6|53
1652198640000|2022-05-10 16:04:00|97297.7|97272.7|97310.4|97285.4|97317.8|97292.8|97297|97272|68
1652198650000|2022-05-10 16:04:10|97310.1|97285.1|97300.9|97275.9|97310.2|97285.2|97298|97273|67
1652198660000|2022-05-10 16:04:20|97300.4|97275.4|97247.5|97197.5|97300.4|97275.4|97244.7|97194.7|74
1652198670000|2022-05-10 16:04:30|97247.3|97197.3|97241.2|97191.2|97252.4|97202.4|97240.6|97190.6|74
1652198680000|2022-05-10 16:04:40|97241|97191|97252.1|97202.1|97253.4|97203.4|97239.3|97189.3|75
1652198690000|2022-05-10 16:04:50|97252.3|97202.3|97257|97207|97257.4|97207.4|97245.7|97195.7|73
1652198700000|2022-05-10 16:05:00|97256.9|97206.9|97256.5|97206.5|97260.4|97210.4|97254.3|97204.3|67
1652198710000|2022-05-10 16:05:10|97256.6|97206.6|97265.7|97215.7|97277|97227|97255.7|97205.7|63
1652198720000|2022-05-10 16:05:20|97266.1|97216.1|97272.6|97222.6|97283.5|97233.5|97263.7|97213.7|71
1652198730000|2022-05-10 16:05:30|97271.4|97221.4|97260|97210|97274.3|97224.3|97256.1|97206.1|68
1652198740000|2022-05-10 16:05:40|97259.1|97209.1|97251.7|97201.7|97259.4|97209.4|97248.2|97198.2|62
1652198750000|2022-05-10 16:05:50|97253.2|97203.2|97254.8|97204.8|97256|97206|97247.1|97197.1|73
1652198760000|2022-05-10 16:06:00|97254.4|97204.4|97285.3|97235.3|97297.7|97247.7|97254.4|97204.4|64
1652198770000|2022-05-10 16:06:10|97285.2|97235.2|97263.7|97213.7|97285.7|97235.7|97255.3|97213.2|52
1652198780000|2022-05-10 16:06:20|97264.1|97214.1|97270.1|97220.1|97271.6|97221.6|97251.9|97201.9|62
1652198790000|2022-05-10 16:06:30|97270.7|97220.7|97271.3|97221.3|97274.9|97224.9|97270.3|97220.3|65
1652198800000|2022-05-10 16:06:40|97271.4|97221.4|97271|97221|97271.7|97221.7|97265.2|97215.2|54
1652198810000|2022-05-10 16:06:50|97270.4|97220.4|97272.2|97222.2|97272.2|97222.2|97261.5|97211.5|55
1652198820000|2022-05-10 16:07:00|97271.8|97221.8|97267.9|97217.9|97288.1|97238.1|97267.2|97217.2|75
1652198830000|2022-05-10 16:07:10|97268.8|97218.8|97270.1|97220.1|97270.9|97220.9|97262.4|97212.4|50
1652198840000|2022-05-10 16:07:20|97269.8|97219.8|97266.6|97216.6|97269.8|97219.8|97266.6|97216.6|40
1652198850000|2022-05-10 16:07:30|97266.8|97216.8|97260.5|97210.5|97266.8|97216.8|97257.3|97207.3|49
1652198860000|2022-05-10 16:07:40|97260.8|97210.8|97257|97207|97263|97213|97255.4|97205.4|36
1652198870000|2022-05-10 16:07:50|97257.2|97207.2|97254|97204|97260.9|97210.9|97251.9|97201.9|60
1652198880000|2022-05-10 16:08:00|97254.3|97204.3|97268.9|97218.9|97268.9|97218.9|97254.3|97204.3|62
1652198890000|2022-05-10 16:08:10|97271.5|97221.5|97279.9|97229.9|97281.7|97231.7|97271.2|97221.2|59
1652198900000|2022-05-10 16:08:20|97280|97230|97274.8|97224.8|97281.4|97231.4|97271.7|97221.7|46
1652198910000|2022-05-10 16:08:30|97274.7|97224.7|97275.1|97225.1|97275.4|97225.4|97274.2|97224.2|26
1652198920000|2022-05-10 16:08:40|97274.8|97224.8|97269.9|97219.9|97276.1|97226.1|97264.3|97214.3|48
1652198930000|2022-05-10 16:08:50|97268.7|97218.7|97275.5|97225.5|97281.3|97231.3|97268.1|97218.1|57
1652198940000|2022-05-10 16:09:00|97275.9|97225.9|97272.8|97222.8|97276.8|97226.8|97271.2|97221.2|61
1652198950000|2022-05-10 16:09:10|97273.2|97223.2|97308.4|97258.4|97312.3|97262.3|97273.1|97223.1|69
1652198960000|2022-05-10 16:09:20|97308.6|97258.6|97285.7|97235.7|97315.4|97265.4|97281|97231|63
1652198970000|2022-05-10 16:09:30|97287.4|97237.4|97303.6|97253.6|97303.6|97253.6|97286.8|97236.8|75
1652198980000|2022-05-10 16:09:40|97304.1|97254.1|97304.7|97254.7|97309.6|97259.6|97303.7|97253.7|62
1652198990000|2022-05-10 16:09:50|97303.7|97253.7|97303.1|97253.1|97310.5|97260.5|97303|97253|65
1652199000000|2022-05-10 16:10:00|97302.8|97252.8|97298|97248|97303.3|97253.3|97289.5|97239.5|68
1652199010000|2022-05-10 16:10:10|97298.6|97248.6|97284.7|97234.7|97302.2|97252.2|97279.4|97229.4|65
1652199020000|2022-05-10 16:10:20|97284.6|97234.6|97278.7|97228.7|97285.8|97235.8|97278.1|97228.1|60
1652199030000|2022-05-10 16:10:30|97278.8|97228.8|97284.2|97234.2|97285.3|97235.3|97278.8|97228.8|65
1652199040000|2022-05-10 16:10:40|97283.5|97233.5|97273.9|97223.9|97283.6|97239.3|97264.3|97215.7|67
1652199050000|2022-05-10 16:10:50|97274.2|97224.2|97273.8|97223.8|97286.8|97236.8|97273|97223|68
1652199060000|2022-05-10 16:11:00|97273.6|97223.6|97279.2|97229.2|97279.7|97229.7|97273.5|97223.5|53
1652199070000|2022-05-10 16:11:10|97279.3|97229.3|97262.1|97212.1|97279.9|97229.9|97259.1|97209.1|60
1652199080000|2022-05-10 16:11:20|97262.2|97212.2|97249.7|97199.7|97263|97213|97245.6|97195.6|67
1652199090000|2022-05-10 16:11:30|97250.3|97200.3|97250.9|97200.9|97259.3|97209.3|97249.7|97199.7|53
1652199100000|2022-05-10 16:11:40|97251.8|97201.8|97237.4|97187.4|97252.8|97202.8|97236.6|97186.6|59
1652199110000|2022-05-10 16:11:50|97237.6|97187.6|97221|97171|97244.1|97194.1|97216.8|97166.8|66
1652199120000|2022-05-10 16:12:00|97215.8|97165.8|97222.9|97172.9|97231.9|97181.9|97212.5|97162.5|69
1652199130000|2022-05-10 16:12:10|97223.1|97173.1|97226.2|97176.2|97231.6|97181.6|97222.7|97172.7|68
1652199140000|2022-05-10 16:12:20|97225.6|97175.6|97232.4|97182.4|97233.2|97183.2|97224.5|97174.5|58
1652199150000|2022-05-10 16:12:30|97231|97181|97236.1|97186.1|97240.2|97190.2|97230.3|97180.3|65
1652199160000|2022-05-10 16:12:40|97237.3|97187.3|97233.4|97183.4|97242.9|97192.9|97225|97175|67
1652199170000|2022-05-10 16:12:50|97233.5|97183.5|97221.2|97171.2|97233.5|97191.4|97216.4|97170.8|51
1652199180000|2022-05-10 16:13:00|97221.4|97171.4|97214.3|97164.3|97221.4|97171.4|97208.9|97158.9|71
1652199190000|2022-05-10 16:13:10|97214.5|97164.5|97218.4|97168.4|97221.9|97171.9|97214.5|97164.5|51
1652199200000|2022-05-10 16:13:20|97218.9|97168.9|97213.1|97163.1|97218.9|97168.9|97207.9|97157.9|56
1652199210000|2022-05-10 16:13:30|97213|97163|97241.9|97191.9|97241.9|97191.9|97206.4|97156.4|62
1652199220000|2022-05-10 16:13:40|97242.5|97192.5|97242.3|97192.3|97246.7|97196.7|97238.4|97188.4|58
1652199230000|2022-05-10 16:13:50|97242.4|97192.4|97241.9|97191.9|97243.5|97193.5|97239.8|97189.8|48
1652199240000|2022-05-10 16:14:00|97242|97192|97235.7|97185.7|97243.3|97193.3|97232.2|97182.2|59
1652199250000|2022-05-10 16:14:10|97235.6|97185.6|97240.8|97190.8|97243.3|97193.3|97235.6|97185.6|62
1652199260000|2022-05-10 16:14:20|97241|97191|97246.6|97196.6|97247.8|97197.8|97237.6|97187.6|55
1652199270000|2022-05-10 16:14:30|97246.7|97196.7|97238.7|97188.7|97247.8|97197.8|97237.9|97187.9|47
1652199280000|2022-05-10 16:14:40|97238.5|97188.5|97242.9|97192.9|97244.3|97194.3|97234|97184|55
1652199290000|2022-05-10 16:14:50|97242.4|97192.4|97244.2|97194.2|97245.7|97195.7|97238.1|97188.1|50
1652199300000|2022-05-10 16:15:00|97244.8|97194.8|97242.6|97192.6|97246.4|97196.4|97241.9|97191.9|59
1652199310000|2022-05-10 16:15:10|97242.4|97192.4|97239.9|97189.9|97244.6|97194.6|97239.9|97189.9|37
1652199320000|2022-05-10 16:15:20|97239.7|97189.7|97233.5|97183.5|97241.2|97191.2|97232.4|97182.4|57
1652199330000|2022-05-10 16:15:30|97232|97182|97237.7|97187.7|97240.9|97190.9|97232|97182|43
1652199340000|2022-05-10 16:15:40|97237.8|97187.8|97229.6|97179.6|97240.7|97190.7|97227.4|97177.4|50
1652199350000|2022-05-10 16:15:50|97229.9|97179.9|97219.6|97169.6|97231.3|97181.3|97217.4|97167.4|65
1652199360000|2022-05-10 16:16:00|97218.5|97168.5|97224.5|97174.5|97225.7|97175.7|97212|97162|67
1652199370000|2022-05-10 16:16:10|97221.8|97171.8|97229.7|97179.7|97230|97180|97217.6|97167.6|54
1652199380000|2022-05-10 16:16:20|97228.4|97178.4|97229.5|97179.5|97237.9|97187.9|97228.4|97178.4|62
1652199390000|2022-05-10 16:16:30|97231.6|97181.6|97229.8|97179.8|97232.1|97182.1|97227.1|97177.1|56
1652199400000|2022-05-10 16:16:40|97229.6|97179.6|97234.7|97184.7|97240.7|97190.7|97229.1|97179.1|57
1652199410000|2022-05-10 16:16:50|97235|97185|97236.5|97186.5|97242.2|97192.2|97233.9|97183.9|56
1652199420000|2022-05-10 16:17:00|97235.8|97185.8|97218.6|97168.6|97237.4|97187.4|97218.2|97168.2|60
1652199430000|2022-05-10 16:17:10|97219.3|97169.3|97210|97160|97219.3|97169.3|97208.5|97158.5|52
1652199440000|2022-05-10 16:17:20|97210.2|97160.2|97201.3|97176.3|97221.9|97184.4|97201.3|97160.2|49
1652199450000|2022-05-10 16:17:30|97201.7|97176.7|97213.4|97163.4|97214.6|97176.7|97201.3|97163|37
1652199460000|2022-05-10 16:17:40|97213.6|97163.6|97214.4|97164.4|97214.5|97166.8|97191.8|97154.8|41
1652199470000|2022-05-10 16:17:50|97215.7|97165.7|97209.5|97159.5|97216.4|97166.4|97209.1|97159.1|44
1652199480000|2022-05-10 16:18:00|97209.6|97159.6|97217.5|97167.5|97217.7|97167.7|97207.5|97157.5|56
1652199490000|2022-05-10 16:18:10|97219.9|97169.9|97225.1|97175.1|97226.8|97176.8|97215.5|97165.5|61
1652199500000|2022-05-10 16:18:20|97225.2|97175.2|97230.7|97180.7|97233.3|97183.3|97224.9|97174.9|56
1652199510000|2022-05-10 16:18:30|97230.6|97180.6|97231.8|97181.8|97232.3|97182.3|97229.6|97179.6|51
1652199520000|2022-05-10 16:18:40|97231.9|97181.9|97231.3|97181.3|97232.5|97182.5|97231.3|97181.3|22
1652199530000|2022-05-10 16:18:50|97230.4|97180.4|97223.6|97173.6|97232.7|97182.7|97223.6|97173.6|37
1652199540000|2022-05-10 16:19:00|97221.4|97171.4|97223.8|97173.8|97226.6|97176.6|97219.8|97169.8|59
1652199550000|2022-05-10 16:19:10|97224.2|97174.2|97224.3|97174.3|97226.1|97176.1|97223.9|97173.9|37
1652199560000|2022-05-10 16:19:20|97224.8|97174.8|97217.5|97167.5|97226|97176|97215.1|97165.1|58
1652199570000|2022-05-10 16:19:30|97217|97167|97215.7|97165.7|97221.2|97171.2|97215.6|97165.6|49
1652199580000|2022-05-10 16:19:40|97216|97166|97215.5|97165.5|97217.3|97167.3|97213.5|97163.5|46
1652199590000|2022-05-10 16:19:50|97215.4|97165.4|97218.8|97168.8|97220.7|97170.7|97213.1|97163.1|59
1652199600000|2022-05-10 16:20:00|97219.3|97169.3|97222.5|97172.5|97222.6|97172.6|97215.4|97165.4|56
1652199610000|2022-05-10 16:20:10|97223|97173|97216.7|97166.7|97223.7|97173.7|97214.6|97164.6|51
1652199620000|2022-05-10 16:20:20|97219.3|97169.3|97219.4|97169.4|97223.9|97173.9|97218.9|97168.9|49
1652199630000|2022-05-10 16:20:30|97219.2|97169.2|97224.2|97174.2|97224.2|97174.2|97218.7|97168.7|33
1652199640000|2022-05-10 16:20:40|97224.4|97174.4|97215.1|97165.1|97224.5|97174.5|97213.7|97163.7|45
1652199650000|2022-05-10 16:20:50|97215.9|97165.9|97222.4|97172.4|97224|97174|97214.9|97164.9|38
1652199660000|2022-05-10 16:21:00|97223.4|97173.4|97235.2|97185.2|97236.1|97186.1|97220.7|97170.7|58
1652199670000|2022-05-10 16:21:10|97236.2|97186.2|97234.3|97184.3|97236.5|97186.5|97233.4|97183.4|36
1652199680000|2022-05-10 16:21:20|97234.1|97184.1|97237.6|97187.6|97238.1|97188.1|97233.6|97183.6|51
1652199690000|2022-05-10 16:21:30|97237.7|97187.7|97239.7|97189.7|97241.8|97191.8|97234.4|97184.4|47
1652199700000|2022-05-10 16:21:40|97239.8|97189.8|97234.4|97184.4|97240|97190|97233.9|97183.9|43
1652199710000|2022-05-10 16:21:50|97234.5|97184.5|97235.7|97185.7|97236.1|97186.1|97233.9|97183.9|30
1652199720000|2022-05-10 16:22:00|97235.9|97185.9|97248|97198|97249.9|97199.9|97235.3|97185.3|67
1652199730000|2022-05-10 16:22:10|97248.8|97198.8|97240.2|97190.2|97253.8|97203.8|97239|97189|59
1652199740000|2022-05-10 16:22:20|97241.1|97191.1|97244.4|97194.4|97247.1|97197.1|97239.5|97189.5|59
1652199750000|2022-05-10 16:22:30|97245|97195|97230.7|97180.7|97245.5|97195.5|97230.7|97180.7|60
1652199760000|2022-05-10 16:22:40|97230.2|97180.2|97232.7|97182.7|97234.9|97184.9|97230.2|97180.2|52
1652199770000|2022-05-10 16:22:50|97232.5|97182.5|97227.7|97177.7|97234.1|97184.1|97227.7|97177.7|49
1652199780000|2022-05-10 16:23:00|97222.9|97172.9|97229.5|97179.5|97230.5|97180.5|97210|97160|78
1652199790000|2022-05-10 16:23:10|97230|97180|97215.1|97165.1|97230.1|97180.1|97207.8|97157.8|72
1652199800000|2022-05-10 16:23:20|97216|97166|97231.6|97181.6|97231.7|97181.7|97214.9|97164.9|58
1652199810000|2022-05-10 16:23:30|97232.7|97182.7|97244.7|97194.7|97249|97199|97232.7|97182.7|64
1652199820000|2022-05-10 16:23:40|97244.9|97194.9|97236|97186|97245.3|97195.3|97236|97186|53
1652199830000|2022-05-10 16:23:50|97234.6|97184.6|97226.6|97176.6|97236.9|97186.9|97223.6|97173.6|64
1652199840000|2022-05-10 16:24:00|97227|97177|97222.8|97172.8|97227.7|97177.7|97222.7|97172.7|60
1652199850000|2022-05-10 16:24:10|97222.7|97172.7|97232.6|97182.6|97232.6|97182.6|97222.2|97172.2|48
1652199860000|2022-05-10 16:24:20|97234.4|97184.4|97236.4|97186.4|97241.2|97191.2|97234.2|97184.2|61
1652199870000|2022-05-10 16:24:30|97237|97187|97240.6|97190.6|97241|97191|97235|97185|59
1652199880000|2022-05-10 16:24:40|97239.6|97189.6|97259.7|97209.7|97259.7|97209.7|97239.6|97189.6|48
1652199890000|2022-05-10 16:24:50|97258.8|97208.8|97266.3|97216.3|97266.3|97216.3|97256|97206|60
1652199900000|2022-05-10 16:25:00|97266.5|97216.5|97260.7|97210.7|97273.3|97223.3|97256.3|97206.3|68
1652199910000|2022-05-10 16:25:10|97260|97210|97263.5|97213.5|97269.9|97219.9|97260|97210|67
1652199920000|2022-05-10 16:25:20|97262.4|97212.4|97273|97223|97277.2|97227.2|97262.4|97212.4|63
1652199930000|2022-05-10 16:25:30|97273.9|97223.9|97282.9|97232.9|97290.1|97240.1|97271.3|97221.3|68
1652199940000|2022-05-10 16:25:40|97281|97231|97274.1|97224.1|97281|97231|97269.8|97219.8|67
1652199950000|2022-05-10 16:25:50|97274.2|97224.2|97261.1|97211.1|97276.7|97226.7|97258.1|97208.1|67
1652199960000|2022-05-10 16:26:00|97260|97210|97273.4|97223.4|97273.5|97223.5|97259.2|97209.2|54
1652199970000|2022-05-10 16:26:10|97273.7|97223.7|97281.1|97231.1|97281.4|97231.4|97272.1|97222.1|61
1652199980000|2022-05-10 16:26:20|97282.1|97232.1|97270.2|97220.2|97284.2|97234.2|97269.5|97219.5|56
1652199990000|2022-05-10 16:26:30|97270.3|97220.3|97276.8|97226.8|97279.4|97229.4|97270.1|97220.1|55
1652200000000|2022-05-10 16:26:40|97276.4|97226.4|97266.2|97216.2|97276.4|97226.4|97265.6|97215.6|60
1652200010000|2022-05-10 16:26:50|97266.7|97216.7|97254.9|97204.9|97267.1|97217.1|97252.7|97202.7|63
1652200020000|2022-05-10 16:27:00|97255.6|97205.6|97254.2|97204.2|97256.2|97206.2|97253.6|97203.6|49
1652200030000|2022-05-10 16:27:10|97254.3|97204.3|97254|97204|97255.3|97205.3|97254|97204|20
1652200040000|2022-05-10 16:27:20|97254.1|97204.1|97247.5|97197.5|97254.1|97204.1|97242.9|97192.9|49
1652200050000|2022-05-10 16:27:30|97247.6|97197.6|97246.6|97196.6|97247.9|97197.9|97244.9|97194.9|38
1652200060000|2022-05-10 16:27:40|97246.8|97196.8|97248.3|97198.3|97248.8|97198.8|97246.6|97196.6|37
1652200070000|2022-05-10 16:27:50|97248.6|97198.6|97249.9|97199.9|97251|97201|97248.6|97198.6|32
1652200080000|2022-05-10 16:28:00|97250.1|97200.1|97250.2|97200.2|97256.1|97206.1|97248.4|97198.4|52
1652200090000|2022-05-10 16:28:10|97249.8|97199.8|97254.8|97204.8|97254.8|97204.8|97249.7|97199.7|44
1652200100000|2022-05-10 16:28:20|97254.7|97204.7|97254|97204|97254.7|97204.7|97252.9|97202.9|51
1652200110000|2022-05-10 16:28:30|97253.9|97203.9|97255|97205|97256.2|97206.2|97253.1|97203.1|45
1652200120000|2022-05-10 16:28:40|97255.6|97205.6|97251.5|97201.5|97255.8|97205.8|97250.6|97200.6|43
1652200130000|2022-05-10 16:28:50|97251.6|97201.6|97238.8|97213.8|97251.9|97214.6|97236|97199.7|47
1652200140000|2022-05-10 16:29:00|97240.6|97215.6|97239.2|97214.2|97242.9|97217.9|97238.5|97213.5|31
1652200150000|2022-05-10 16:29:10|97239.1|97214.1|97241|97216|97241|97216|97237.5|97212.5|29
1652200160000|2022-05-10 16:29:20|97240.8|97215.8|97301|97251|97304.3|97265.5|97240.8|97215.8|63
1652200170000|2022-05-10 16:29:30|97301.2|97251.2|97307.3|97257.3|97307.5|97257.5|97301.2|97251.2|52
1652200180000|2022-05-10 16:29:40|97307.1|97257.1|97309|97259|97309.8|97259.8|97305.2|97255.2|42
1652200190000|2022-05-10 16:29:50|97309.7|97259.7|97298.2|97248.2|97314.6|97264.6|97297.6|97247.6|56
1652200200000|2022-05-10 16:30:00|97286.5|97261.5|97281.2|97256.2|97290.6|97265.6|97281.2|97256.2|58
1652200210000|2022-05-10 16:30:10|97281.3|97256.3|97282.3|97232.3|97285.1|97256.9|97268.8|97229.2|58
1652200220000|2022-05-10 16:30:20|97282.5|97232.5|97287.3|97262.3|97287.4|97262.4|97272.8|97232.1|57
1652200230000|2022-05-10 16:30:30|97286.5|97261.5|97287.7|97262.7|97290|97265|97286|97261|59
1652200240000|2022-05-10 16:30:40|97287.8|97262.8|97290.9|97265.9|97295.1|97270.1|97286.2|97261.2|57
1652200250000|2022-05-10 16:30:50|97291|97266|97311.9|97286.9|97313.4|97288.4|97291|97266|68
1652200260000|2022-05-10 16:31:00|97312.2|97287.2|97342.7|97292.7|97342.9|97292.9|97312.2|97278.8|72
1652200270000|2022-05-10 16:31:10|97340.4|97290.4|97341.7|97291.7|97343|97293|97338.9|97288.9|54
1652200280000|2022-05-10 16:31:20|97342.1|97292.1|97341.8|97291.8|97342.1|97304.7|97325.3|97290.1|53
1652200290000|2022-05-10 16:31:30|97339.3|97289.3|97373.3|97348.3|97385.9|97349.2|97323|97286.5|67
1652200300000|2022-05-10 16:31:40|97372.5|97347.5|97405.5|97355.5|97405.5|97369|97370.7|97336.3|65
1652200310000|2022-05-10 16:31:50|97405.7|97355.7|97388.1|97363.1|97407.9|97364.2|97385.9|97349.6|42
1652200320000|2022-05-10 16:32:00|97388|97363|97403.8|97353.8|97405|97366.7|97376.1|97344.1|69
1652200330000|2022-05-10 16:32:10|97403.6|97353.6|97403.3|97353.3|97411.4|97372.7|97390.3|97352.9|50
1652200340000|2022-05-10 16:32:20|97404.6|97354.6|97385.3|97360.3|97406|97365.5|97377.2|97350.6|55
1652200350000|2022-05-10 16:32:30|97386.1|97361.1|97398.4|97373.4|97399.1|97374.1|97386.1|97361.1|61
1652200360000|2022-05-10 16:32:40|97399.1|97374.1|97405.8|97380.8|97405.9|97380.9|97398.5|97373.5|61
1652200370000|2022-05-10 16:32:50|97403.5|97378.5|97414.1|97389.1|97422|97390.8|97402.1|97369.6|54
1652200380000|2022-05-10 16:33:00|97414.3|97389.3|97410.2|97385.2|97426|97390|97410|97374.1|58
1652200390000|2022-05-10 16:33:10|97411.3|97386.3|97413|97388|97413.2|97388.2|97409.3|97384.3|55
1652200400000|2022-05-10 16:33:20|97415.1|97390.1|97422.4|97397.4|97423|97398|97407.8|97382.8|53
1652200410000|2022-05-10 16:33:30|97422.5|97397.5|97433.5|97408.5|97443|97408.5|97421|97385.5|61
1652200420000|2022-05-10 16:33:40|97449.2|97399.2|97436.8|97411.8|97451.6|97412.8|97431.1|97389.5|59
1652200430000|2022-05-10 16:33:50|97437.6|97412.6|97456.7|97406.7|97458.6|97419.6|97437.6|97400.4|54
1652200440000|2022-05-10 16:34:00|97456.9|97406.9|97428.1|97403.1|97461|97417.8|97426.7|97388.6|54
1652200450000|2022-05-10 16:34:10|97427.7|97402.7|97429.4|97404.4|97446|97408.4|97423.5|97383.1|60
1652200460000|2022-05-10 16:34:20|97429|97404|97444|97394|97444.4|97404|97428.9|97388|58
1652200470000|2022-05-10 16:34:30|97443.8|97393.8|97439|97389|97444|97394|97437|97387|45
1652200480000|2022-05-10 16:34:40|97437.6|97387.6|97442|97392|97443.7|97393.7|97437.6|97387.6|57
1652200490000|2022-05-10 16:34:50|97442.1|97392.1|97438.8|97388.8|97443.9|97393.9|97438.6|97388.6|45
1652200500000|2022-05-10 16:35:00|97439.5|97389.5|97419.9|97394.9|97449|97400.6|97419.9|97389.5|61
1652200510000|2022-05-10 16:35:10|97417.4|97392.4|97402|97377|97417.4|97392.4|97397.5|97347.5|70
1652200520000|2022-05-10 16:35:20|97402.3|97377.3|97417.8|97367.8|97418.3|97380.3|97393.1|97355.9|75
1652200530000|2022-05-10 16:35:30|97417.9|97367.9|97403.1|97353.1|97418.7|97368.7|97391.4|97353.1|50
1652200540000|2022-05-10 16:35:40|97403.2|97353.2|97395|97370|97404.8|97370|97385.1|97342.2|62
1652200550000|2022-05-10 16:35:50|97389.4|97364.4|97399.8|97374.8|97417|97378.5|97389.4|97340.3|62
1652200560000|2022-05-10 16:36:00|97399.7|97374.7|97396.8|97371.8|97401.5|97376.5|97392|97367|55
1652200570000|2022-05-10 16:36:10|97396.6|97371.6|97406.2|97356.2|97408.5|97371.6|97376.8|97351.8|64
1652200580000|2022-05-10 16:36:20|97407|97357|97400.1|97375.1|97408.3|97381.2|97397.6|97357|58
1652200590000|2022-05-10 16:36:30|97400.2|97375.2|97401.7|97376.7|97402.6|97377.6|97400|97375|46
1652200600000|2022-05-10 16:36:40|97401.8|97376.8|97394.1|97369.1|97414.3|97379.8|97393|97363.2|56
1652200610000|2022-05-10 16:36:50|97394|97369|97384.2|97359.2|97401.8|97369.5|97382.8|97351.2|59
1652200620000|2022-05-10 16:37:00|97384.3|97359.3|97396.8|97371.8|97403.1|97378.1|97382.5|97357.5|64
1652200630000|2022-05-10 16:37:10|97396|97371|97403.7|97378.7|97420.4|97382.1|97395.2|97361.5|55
1652200640000|2022-05-10 16:37:20|97404.4|97379.4|97393.4|97368.4|97411.4|97380.4|97392.5|97359.1|53
1652200650000|2022-05-10 16:37:30|97394|97369|97365.9|97340.9|97395.1|97369|97365.6|97325.9|68
1652200660000|2022-05-10 16:37:40|97366.3|97341.3|97372.1|97347.1|97383.9|97351.8|97366.2|97326.8|56
1652200670000|2022-05-10 16:37:50|97371.9|97346.9|97366.2|97341.2|97389.9|97349|97363.8|97334.6|51
1652200680000|2022-05-10 16:38:00|97366.6|97341.6|97370.7|97345.7|97371.5|97346.5|97366.6|97341.6|45
1652200690000|2022-05-10 16:38:10|97370.5|97345.5|97379.3|97329.3|97382.9|97345.5|97366.1|97327.2|48
1652200700000|2022-05-10 16:38:20|97379.4|97329.4|97384.6|97334.6|97384.8|97347.1|97368.3|97327.2|54
1652200710000|2022-05-10 16:38:30|97387.5|97337.5|97388|97338|97390.2|97349.1|97371.4|97335.5|52
1652200720000|2022-05-10 16:38:40|97389.9|97339.9|97396.3|97346.3|97402.1|97360|97373.1|97339.3|53
1652200730000|2022-05-10 16:38:50|97396.2|97346.2|97388.9|97338.9|97398|97348|97388.7|97338.7|46
1652200740000|2022-05-10 16:39:00|97389.2|97339.2|97387|97337|97390.3|97347|97369|97332.7|51
1652200750000|2022-05-10 16:39:10|97387.4|97337.4|97400.6|97350.6|97401.9|97363.2|97378.2|97336.5|56
1652200760000|2022-05-10 16:39:20|97400.5|97350.5|97398.7|97348.7|97404.4|97360.3|97385.3|97346.1|53
1652200770000|2022-05-10 16:39:30|97398.8|97348.8|97404.7|97354.7|97404.7|97354.7|97398.8|97348.8|40
1652200780000|2022-05-10 16:39:40|97405|97355|97378.1|97353.1|97405|97359.5|97377.9|97344.4|56
1652200790000|2022-05-10 16:39:50|97378.4|97353.4|97388.1|97338.1|97390.1|97353.8|97374.3|97337.4|52
1652200800000|2022-05-10 16:40:00|97389.8|97339.8|97391.8|97341.8|97395.6|97345.6|97388.6|97338.6|50
1652200810000|2022-05-10 16:40:10|97391.6|97341.6|97380|97330|97392.3|97351.1|97368.9|97329.4|59
1652200820000|2022-05-10 16:40:20|97380.5|97330.5|97388.5|97338.5|97388.5|97351.1|97363.3|97324.8|54
1652200830000|2022-05-10 16:40:30|97388.3|97338.3|97367.8|97317.8|97389.2|97339.2|97354.7|97314.7|70
1652200840000|2022-05-10 16:40:40|97368.4|97318.4|97363.9|97313.9|97371.9|97334.2|97354.2|97313.4|68
1652200850000|2022-05-10 16:40:50|97362.8|97312.8|97371.7|97321.7|97374.1|97326.7|97351.2|97312.2|62
1652200860000|2022-05-10 16:41:00|97372.3|97322.3|97369.8|97319.8|97374.8|97324.8|97368.7|97318.7|57
1652200870000|2022-05-10 16:41:10|97369.5|97319.5|97369.4|97319.4|97371.1|97321.1|97367.8|97317.8|34
1652200880000|2022-05-10 16:41:20|97369.2|97319.2|97362.6|97312.6|97369.5|97319.5|97362.6|97312.6|43
1652200890000|2022-05-10 16:41:30|97362.1|97312.1|97367.9|97317.9|97368.5|97318.5|97361.9|97311.9|49
1652200900000|2022-05-10 16:41:40|97367.8|97317.8|97363.8|97313.8|97371.8|97329.7|97351.5|97313.8|53
1652200910000|2022-05-10 16:41:50|97363.2|97313.2|97368.4|97318.4|97368.9|97318.9|97362.3|97312.3|45
1652200920000|2022-05-10 16:42:00|97370.3|97320.3|97367.5|97317.5|97372.1|97330.8|97355.8|97308.6|54
1652200930000|2022-05-10 16:42:10|97367.4|97317.4|97357.2|97307.2|97369.8|97319.8|97352.7|97302.7|68
1652200940000|2022-05-10 16:42:20|97357|97307|97360.7|97310.7|97360.7|97310.7|97352.6|97302.6|63
1652200950000|2022-05-10 16:42:30|97360|97310|97356|97306|97360.1|97310.1|97354.4|97304.4|52
1652200960000|2022-05-10 16:42:40|97356.2|97306.2|97354.7|97304.7|97356.2|97306.2|97350.7|97300.7|51
1652200970000|2022-05-10 16:42:50|97354.3|97304.3|97357.1|97307.1|97357.5|97307.5|97354.1|97304.1|32
1652200980000|2022-05-10 16:43:00|97357|97307|97363.1|97313.1|97366.3|97321.9|97346.9|97306.5|58
1652200990000|2022-05-10 16:43:10|97363|97313|97366.8|97316.8|97367.4|97317.4|97362.4|97312.4|50
1652201000000|2022-05-10 16:43:20|97367.1|97317.1|97364.2|97314.2|97371.5|97328.7|97353.7|97314.2|52
1652201010000|2022-05-10 16:43:30|97364.3|97314.3|97360.2|97310.2|97365.2|97324|97349|97310.1|55
1652201020000|2022-05-10 16:43:40|97360.3|97310.3|97362.1|97312.1|97363.6|97326.4|97348.7|97310.1|62
1652201030000|2022-05-10 16:43:50|97362|97312|97359.6|97309.6|97364.5|97314.5|97355.7|97305.7|61
1652201040000|2022-05-10 16:44:00|97363.1|97313.1|97349.8|97299.8|97370.1|97320.1|97349.8|97299.8|69
1652201050000|2022-05-10 16:44:10|97350.1|97300.1|97350.9|97300.9|97355.8|97305.8|97349.8|97299.8|47
1652201060000|2022-05-10 16:44:20|97352.6|97302.6|97360.5|97310.5|97361.9|97318.2|97343.2|97302.3|50
1652201070000|2022-05-10 16:44:30|97360.6|97310.6|97347.2|97297.2|97361.2|97311.2|97347.2|97297.2|56
1652201080000|2022-05-10 16:44:40|97348|97298|97350.8|97300.8|97351.6|97301.6|97347|97297|41
1652201090000|2022-05-10 16:44:50|97350.4|97300.4|97340.1|97315.1|97355.3|97316.6|97338.2|97299.7|42
1652201100000|2022-05-10 16:45:00|97340.2|97315.2|97337.4|97287.4|97352.3|97315.2|97326.5|97287.3|60
1652201110000|2022-05-10 16:45:10|97337.7|97287.7|97346.7|97296.7|97350.3|97300.3|97337.4|97287.4|58
1652201120000|2022-05-10 16:45:20|97347|97297|97344|97294|97350.6|97300.6|97341|97291|54
1652201130000|2022-05-10 16:45:30|97342.8|97292.8|97350.2|97300.2|97350.2|97300.2|97339.6|97289.6|52
1652201140000|2022-05-10 16:45:40|97351.1|97301.1|97348.3|97298.3|97354.1|97304.1|97342.9|97292.9|53
1652201150000|2022-05-10 16:45:50|97348.5|97298.5|97342.6|97292.6|97350.6|97300.6|97341.1|97291.1|54
1652201160000|2022-05-10 16:46:00|97342.4|97292.4|97340.7|97290.7|97343.4|97293.4|97339|97289|57
1652201170000|2022-05-10 16:46:10|97341|97291|97328.5|97278.5|97342.1|97293|97318|97278.4|51
1652201180000|2022-05-10 16:46:20|97326.8|97276.8|97326.7|97276.7|97335.4|97285.4|97326.7|97276.7|61
1652201190000|2022-05-10 16:46:30|97328.3|97278.3|97313.9|97263.9|97328.5|97278.5|97310.8|97260.8|50
1652201200000|2022-05-10 16:46:40|97313.7|97263.7|97322.5|97272.5|97325.5|97287.3|97312.3|97263.7|64
1652201210000|2022-05-10 16:46:50|97322.8|97272.8|97322.5|97272.5|97326|97276|97320.6|97270.6|44
1652201220000|2022-05-10 16:47:00|97323.4|97273.4|97324.7|97274.7|97325.3|97275.3|97321.3|97271.3|42
1652201230000|2022-05-10 16:47:10|97324.6|97274.6|97316.5|97266.5|97324.8|97274.8|97316|97266|54
1652201240000|2022-05-10 16:47:20|97316.4|97266.4|97296|97271|97316.5|97274.5|97295.8|97260.2|48
1652201250000|2022-05-10 16:47:30|97297.8|97272.8|97301.5|97276.5|97319.1|97279.1|97297.4|97262.9|50
1652201260000|2022-05-10 16:47:40|97301.1|97276.1|97301.7|97276.7|97312.6|97278.6|97296.3|97258.3|47
1652201270000|2022-05-10 16:47:50|97301.5|97276.5|97301.3|97276.3|97302.3|97277.3|97298.8|97273.8|31
1652201280000|2022-05-10 16:48:00|97301.6|97276.6|97307.4|97282.4|97310.8|97285.8|97301|97276|54
1652201290000|2022-05-10 16:48:10|97307.5|97282.5|97307|97282|97307.6|97282.6|97305.3|97280.3|39
1652201300000|2022-05-10 16:48:20|97306.9|97281.9|97297.7|97272.7|97318.7|97284.7|97297.4|97267|48
1652201310000|2022-05-10 16:48:30|97297.9|97272.9|97315.4|97290.4|97326.8|97292.3|97296.7|97269.3|57
1652201320000|2022-05-10 16:48:40|97315.8|97290.8|97329.5|97279.5|97335.4|97296.6|97314.8|97278.8|57
1652201330000|2022-05-10 16:48:50|97328.7|97278.7|97319.8|97269.8|97332.7|97293.8|97315.8|97267.2|63
1652201340000|2022-05-10 16:49:00|97319.3|97269.3|97277.9|97227.9|97319.3|97269.3|97265.7|97215.7|75
1652201350000|2022-05-10 16:49:10|97279.5|97229.5|97264.4|97214.4|97279.9|97229.9|97247.4|97197.4|73
1652201360000|2022-05-10 16:49:20|97262.5|97212.5|97286.8|97236.8|97286.8|97236.8|97262.5|97212.5|60
1652201370000|2022-05-10 16:49:30|97286.9|97236.9|97272.3|97222.3|97286.9|97236.9|97272.3|97222.3|47
1652201380000|2022-05-10 16:49:40|97272.1|97222.1|97270.7|97220.7|97273.6|97223.6|97269.1|97219.1|51
1652201390000|2022-05-10 16:49:50|97270.5|97220.5|97268.9|97218.9|97273.9|97223.9|97268.5|97218.5|56
1652201400000|2022-05-10 16:50:00|97269.3|97219.3|97272.4|97222.4|97276.1|97226.1|97269.3|97219.3|55
1652201410000|2022-05-10 16:50:10|97271.4|97221.4|97271.5|97221.5|97276.8|97233.3|97258.3|97220.8|61
1652201420000|2022-05-10 16:50:20|97271.6|97221.6|97271.8|97221.8|97273.5|97223.5|97270.9|97220.9|39
1652201430000|2022-05-10 16:50:30|97271.9|97221.9|97242.7|97192.7|97272.4|97222.4|97234.3|97187.4|64
1652201440000|2022-05-10 16:50:40|97242.6|97192.6|97245.2|97195.2|97246|97196|97238.5|97188.5|57
1652201450000|2022-05-10 16:50:50|97245|97195|97244.4|97194.4|97245.6|97195.6|97244.1|97194.1|32
1652201460000|2022-05-10 16:51:00|97244.7|97194.7|97247|97197|97247.5|97197.5|97244.6|97194.6|33
1652201470000|2022-05-10 16:51:10|97247.2|97197.2|97222.6|97197.6|97247.2|97197.6|97222.6|97191.6|46
1652201480000|2022-05-10 16:51:20|97235|97185|97232|97182|97235|97198.5|97220.6|97181.8|40
1652201490000|2022-05-10 16:51:30|97228.1|97178.1|97212.7|97187.7|97229.3|97195.5|97211.8|97175.1|64
1652201500000|2022-05-10 16:51:40|97210.8|97185.8|97226|97176|97226.5|97186.3|97210.8|97171.5|35
1652201510000|2022-05-10 16:51:50|97225.5|97175.5|97229.3|97179.3|97229.7|97179.7|97225.1|97175.1|29
1652201520000|2022-05-10 16:52:00|97229.6|97179.6|97239.6|97189.6|97246.5|97196.5|97229.4|97179.4|50
1652201530000|2022-05-10 16:52:10|97240.3|97190.3|97344.5|97294.5|97344.9|97294.9|97240.3|97190.3|76
1652201540000|2022-05-10 16:52:20|97341.6|97291.6|97338.2|97288.2|97353.7|97303.7|97333.3|97283.3|68
1652201550000|2022-05-10 16:52:30|97338.6|97288.6|97345.1|97295.1|97345.8|97295.8|97334.5|97284.5|70
1652201560000|2022-05-10 16:52:40|97343.1|97293.1|97341.2|97291.2|97345.2|97295.2|97337.9|97287.9|55
1652201570000|2022-05-10 16:52:50|97341.1|97291.1|97344.6|97294.6|97344.6|97306.4|97331.3|97289.7|39
1652201580000|2022-05-10 16:53:00|97344.4|97294.4|97343.4|97293.4|97344.5|97294.5|97338.5|97288.5|50
1652201590000|2022-05-10 16:53:10|97343|97293|97343.5|97293.5|97346|97296|97337.2|97287.2|58
1652201600000|2022-05-10 16:53:20|97343.6|97293.6|97341.5|97291.5|97343.9|97293.9|97339.3|97289.3|55
1652201610000|2022-05-10 16:53:30|97343.7|97293.7|97342.8|97292.8|97343.7|97293.7|97341.5|97291.5|39
1652201620000|2022-05-10 16:53:40|97343|97293|97343.1|97293.1|97344.3|97294.3|97342.5|97292.5|32
1652201630000|2022-05-10 16:53:50|97344.5|97294.5|97355.7|97305.7|97356.3|97317.3|97331.3|97288.4|32
1652201640000|2022-05-10 16:54:00|97355.3|97305.3|97354.2|97304.2|97358.3|97308.3|97354.2|97304.2|58
1652201650000|2022-05-10 16:54:10|97354.6|97304.6|97354|97304|97354.6|97316.2|97341|97298.4|43
1652201660000|2022-05-10 16:54:20|97353.8|97303.8|97356.2|97306.2|97360.9|97322.3|97343.3|97303|47
1652201670000|2022-05-10 16:54:30|97354.6|97304.6|97371.5|97321.5|97371.6|97333.2|97343.2|97304.1|44
1652201680000|2022-05-10 16:54:40|97371.3|97321.3|97379.6|97329.6|97379.8|97341|97354.5|97315.7|50
1652201690000|2022-05-10 16:54:50|97367|97342|97383.9|97333.9|97384|97346.1|97366|97332.5|50
1652201700000|2022-05-10 16:55:00|97384.6|97334.6|97373.7|97348.7|97384.6|97354.3|97366.3|97328.9|59
1652201710000|2022-05-10 16:55:10|97374.2|97349.2|97374.9|97324.9|97375.7|97350|97362.3|97323.8|55
1652201720000|2022-05-10 16:55:20|97374.7|97324.7|97379.8|97329.8|97379.9|97342.5|97361.2|97324.3|46
1652201730000|2022-05-10 16:55:30|97379.6|97329.6|97377.8|97327.8|97379.6|97329.6|97375.5|97325.5|46
1652201740000|2022-05-10 16:55:40|97378.4|97328.4|97362.5|97337.5|97381.4|97342.4|97362.5|97325|54
1652201750000|2022-05-10 16:55:50|97362.6|97337.6|97362.2|97337.2|97365.9|97340.9|97361.9|97336.9|42
1652201760000|2022-05-10 16:56:00|97362.1|97337.1|97390.4|97340.4|97391.5|97352.9|97361.8|97321.8|56
1652201770000|2022-05-10 16:56:10|97389.7|97339.7|97373.3|97348.3|97389.9|97354.3|97371.9|97335.5|49
1652201780000|2022-05-10 16:56:20|97374.1|97349.1|97373.8|97348.8|97375.5|97350.5|97372.7|97347.7|34
1652201790000|2022-05-10 16:56:30|97373.9|97348.9|97373|97348|97391.2|97353.5|97370|97336.8|52
1652201800000|2022-05-10 16:56:40|97372.4|97347.4|97368.9|97343.9|97387.4|97349.9|97368.1|97332|53
1652201810000|2022-05-10 16:56:50|97369.4|97344.4|97382.5|97332.5|97382.5|97344.9|97366.1|97327.6|51
1652201820000|2022-05-10 16:57:00|97382.1|97332.1|97380.7|97330.7|97382.1|97343.4|97366.9|97328.8|34
1652201830000|2022-05-10 16:57:10|97380.5|97330.5|97361.9|97336.9|97380.5|97341.2|97360.7|97322.7|44
1652201840000|2022-05-10 16:57:20|97361.8|97336.8|97377.8|97327.8|97378.2|97337.6|97361.4|97323.7|48
1652201850000|2022-05-10 16:57:30|97366.5|97341.5|97391.7|97341.7|97393.6|97356.2|97364|97329|58
1652201860000|2022-05-10 16:57:40|97389.5|97339.5|97397|97347|97398.7|97361.3|97384.1|97339.5|45
1652201870000|2022-05-10 16:57:50|97397.3|97347.3|97407.1|97357.1|97409.2|97366.1|97389.6|97346.7|56
1652201880000|2022-05-10 16:58:00|97407.3|97357.3|97415.6|97365.6|97417.2|97377.8|97399.4|97357.2|58
1652201890000|2022-05-10 16:58:10|97415.9|97365.9|97411.7|97386.7|97423.2|97386.7|97401.5|97363.1|63
1652201900000|2022-05-10 16:58:20|97411.6|97386.6|97405.7|97380.7|97419.8|97389.1|97401.4|97368.5|61
1652201910000|2022-05-10 16:58:30|97405.2|97380.2|97422|97372|97424.1|97384.2|97401.9|97367.3|68
1652201920000|2022-05-10 16:58:40|97422.4|97372.4|97410.3|97385.3|97426.3|97391.2|97410|97371.7|66
1652201930000|2022-05-10 16:58:50|97408.6|97383.6|97429.5|97379.5|97431|97390.3|97404.6|97369.5|65
1652201940000|2022-05-10 16:59:00|97430.4|97380.4|97425|97400|97430.7|97400.5|97418.7|97380|57
1652201950000|2022-05-10 16:59:10|97426.2|97401.2|97417.8|97367.8|97443.1|97405|97403.6|97366.2|63
1652201960000|2022-05-10 16:59:20|97417.4|97367.4|97418.6|97368.6|97421.4|97385.2|97406.3|97363.9|56
1652201970000|2022-05-10 16:59:30|97418.3|97368.3|97421.7|97371.7|97428.8|97390.2|97414.1|97368.3|57
1652201980000|2022-05-10 16:59:40|97421.8|97371.8|97410|97360|97423.7|97386.1|97397.4|97358.1|66
1652201990000|2022-05-10 16:59:50|97409.3|97359.3|97415.3|97365.3|97416.1|97376.7|97398|97359.3|55
1652202000000|2022-05-10 17:00:00|97415.1|97365.1|97417.2|97367.2|97417.7|97367.7|97411.2|97361.2|61
1652202010000|2022-05-10 17:00:10|97417.1|97367.1|97428.2|97378.2|97429.3|97390.8|97411|97361|52
1652202020000|2022-05-10 17:00:20|97428|97378|97442.9|97392.9|97443.3|97393.3|97426.8|97376.8|46
1652202030000|2022-05-10 17:00:30|97443.7|97393.7|97430.4|97380.4|97447.2|97397.2|97428.4|97378.4|64
1652202040000|2022-05-10 17:00:40|97430.7|97380.7|97418.2|97368.2|97430.8|97380.8|97409.5|97359.5|71
1652202050000|2022-05-10 17:00:50|97418|97368|97417.1|97367.1|97419.1|97369.1|97413|97363|59
1652202060000|2022-05-10 17:01:00|97417.9|97367.9|97408.1|97358.1|97422.8|97387.1|97395.3|97358.1|55
1652202070000|2022-05-10 17:01:10|97404.5|97354.5|97370.9|97320.9|97410|97367.2|97361.1|97311.1|73
1652202080000|2022-05-10 17:01:20|97375.3|97325.3|97352.1|97302.1|97375.3|97325.3|97349.1|97299.1|70
1652202090000|2022-05-10 17:01:30|97352.4|97302.4|97357|97307|97359.4|97309.4|97348|97298|72
1652202100000|2022-05-10 17:01:40|97356.9|97306.9|97372.5|97322.5|97375.3|97325.3|97345.3|97298.2|69
1652202110000|2022-05-10 17:01:50|97370.3|97320.3|97391.8|97341.8|97399.5|97349.5|97370.3|97320.3|73
1652202120000|2022-05-10 17:02:00|97392.4|97342.4|97394.5|97344.5|97397.3|97347.3|97390.8|97340.8|65
1652202130000|2022-05-10 17:02:10|97394.2|97344.2|97400.3|97350.3|97402.4|97365.6|97390.6|97342|68
1652202140000|2022-05-10 17:02:20|97400.5|97350.5|97395.1|97345.1|97403.4|97353.4|97394.3|97344.3|55
1652202150000|2022-05-10 17:02:30|97400.5|97350.5|97400.5|97350.5|97431.5|97381.5|97392.8|97342.8|77
1652202160000|2022-05-10 17:02:40|97400.6|97350.6|97394.7|97344.7|97401.8|97351.8|97391.6|97341.6|65
1652202170000|2022-05-10 17:02:50|97395.1|97345.1|97394.6|97344.6|97400|97350|97394.2|97344.2|48
1652202180000|2022-05-10 17:03:00|97394.7|97344.7|97378.1|97328.1|97395.9|97345.9|97375.8|97325.8|61
1652202190000|2022-05-10 17:03:10|97378.8|97328.8|97361|97311|97379.8|97329.8|97357.4|97307.4|61
1652202200000|2022-05-10 17:03:20|97361.6|97311.6|97352.2|97327.2|97367.3|97327.2|97352.1|97311.6|54
1652202210000|2022-05-10 17:03:30|97352.3|97327.3|97367.3|97317.3|97369.8|97327.8|97352.1|97314.1|51
1652202220000|2022-05-10 17:03:40|97367.4|97317.4|97383.5|97333.5|97393.1|97343.1|97367.4|97317.4|62
1652202230000|2022-05-10 17:03:50|97384.2|97334.2|97399.3|97349.3|97401.1|97351.1|97384.2|97334.2|60
1652202240000|2022-05-10 17:04:00|97400.1|97350.1|97390.6|97340.6|97404.6|97354.6|97389.1|97339.1|75
1652202250000|2022-05-10 17:04:10|97390.8|97340.8|97387.7|97337.7|97390.8|97357.1|97370.3|97329.4|64
1652202260000|2022-05-10 17:04:20|97388.2|97338.2|97399.2|97349.2|97399.4|97349.4|97388|97338|50
1652202270000|2022-05-10 17:04:30|97399.4|97349.4|97404.2|97354.2|97405.1|97355.1|97399.4|97349.4|51
1652202280000|2022-05-10 17:04:40|97403.9|97353.9|97402.1|97352.1|97406.8|97356.8|97400.5|97350.5|48
1652202290000|2022-05-10 17:04:50|97401.9|97351.9|97392.6|97342.6|97402.1|97355.9|97380.9|97340.5|40
1652202300000|2022-05-10 17:05:00|97390.6|97340.6|97390.1|97340.1|97401.1|97361.1|97374.4|97338.4|72
1652202310000|2022-05-10 17:05:10|97390|97340|97377.2|97327.2|97391|97342.3|97367.3|97326.6|70
1652202320000|2022-05-10 17:05:20|97378.6|97328.6|97361.6|97336.6|97379.8|97339.4|97360.2|97322.6|63
1652202330000|2022-05-10 17:05:30|97361.9|97336.9|97359.6|97309.6|97362.9|97336.9|97352.5|97306.5|65
1652202340000|2022-05-10 17:05:40|97359.9|97309.9|97350.4|97300.4|97362|97312|97349.6|97299.6|59
1652202350000|2022-05-10 17:05:50|97351.1|97301.1|97347.7|97297.7|97352.1|97302.1|97343.3|97293.3|62
1652202360000|2022-05-10 17:06:00|97348.3|97298.3|97355.8|97305.8|97358.5|97308.5|97342.1|97292.1|65
1652202370000|2022-05-10 17:06:10|97355.9|97305.9|97348.3|97298.3|97356.6|97306.6|97345.1|97295.1|58
1652202380000|2022-05-10 17:06:20|97348.2|97298.2|97348.3|97298.3|97349.3|97299.3|97345.4|97295.4|41
1652202390000|2022-05-10 17:06:30|97348.1|97298.1|97346.8|97296.8|97353|97303|97346.8|97296.8|50
1652202400000|2022-05-10 17:06:40|97346.9|97296.9|97351.7|97301.7|97354.6|97318.7|97332.4|97295.2|52
1652202410000|2022-05-10 17:06:50|97351.9|97301.9|97357.3|97332.3|97370.1|97333.5|97343.5|97299.3|45
1652202420000|2022-05-10 17:07:00|97355.3|97330.3|97362.7|97312.7|97364.1|97330.3|97348.6|97310.7|56
1652202430000|2022-05-10 17:07:10|97362.3|97312.3|97361.6|97311.6|97362.5|97312.5|97351.6|97301.6|56
1652202440000|2022-05-10 17:07:20|97363.2|97313.2|97361.6|97311.6|97364.2|97314.2|97359.2|97309.2|52
1652202450000|2022-05-10 17:07:30|97361.7|97311.7|97344.7|97319.7|97361.7|97320.6|97344.5|97305.1|46
1652202460000|2022-05-10 17:07:40|97344.8|97319.8|97366.6|97316.6|97368.1|97329.2|97343.8|97314.7|63
1652202470000|2022-05-10 17:07:50|97366.3|97316.3|97347.8|97322.8|97369.2|97323|97347.8|97313.3|51
1652202480000|2022-05-10 17:08:00|97348.5|97323.5|97365.4|97315.4|97368.4|97332.3|97348.5|97310.8|42
1652202490000|2022-05-10 17:08:10|97365.5|97315.5|97349.1|97324.1|97366.5|97324.1|97347.7|97309|55
1652202500000|2022-05-10 17:08:20|97348.6|97323.6|97368.4|97318.4|97368.4|97328.2|97348.6|97311.3|52
1652202510000|2022-05-10 17:08:30|97357.2|97332.2|97370.8|97345.8|97388.7|97345.8|97355.5|97319.1|51
1652202520000|2022-05-10 17:08:40|97370.9|97345.9|97394.3|97344.3|97395.4|97347.8|97364.3|97325.7|51
1652202530000|2022-05-10 17:08:50|97394.2|97344.2|97391.3|97341.3|97394.3|97344.3|97382.6|97332.6|65
1652202540000|2022-05-10 17:09:00|97391.2|97341.2|97389.9|97339.9|97392.8|97342.8|97389.8|97339.8|44
1652202550000|2022-05-10 17:09:10|97390|97340|97392.2|97342.2|97392.2|97342.2|97388.2|97338.2|36
1652202560000|2022-05-10 17:09:20|97392.3|97342.3|97395.6|97345.6|97395.7|97345.7|97389.4|97339.4|59
1652202570000|2022-05-10 17:09:30|97395.7|97345.7|97390.6|97340.6|97397.7|97347.7|97388.8|97338.8|49
1652202580000|2022-05-10 17:09:40|97389.1|97339.1|97376.9|97351.9|97390.1|97351.9|97373.5|97336.9|42
1652202590000|2022-05-10 17:09:50|97377|97352|97378.9|97353.9|97389.4|97353.9|97373.1|97334.7|49
1652202600000|2022-05-10 17:10:00|97379.9|97354.9|97400.9|97350.9|97401.4|97355.6|97379.9|97341.9|65
1652202610000|2022-05-10 17:10:10|97400.8|97350.8|97401.1|97351.1|97402.6|97352.6|97400.3|97350.3|39
1652202620000|2022-05-10 17:10:20|97401.5|97351.5|97401.3|97351.3|97403.2|97353.2|97401.1|97351.1|44
1652202630000|2022-05-10 17:10:30|97401.4|97351.4|97412.5|97362.5|97414.1|97364.1|97400.7|97350.7|60
1652202640000|2022-05-10 17:10:40|97412.7|97362.7|97426.3|97376.3|97429.4|97379.4|97412.6|97362.6|63
1652202650000|2022-05-10 17:10:50|97426.1|97376.1|97438.9|97388.9|97442.6|97392.6|97426.1|97376.1|68
1652202660000|2022-05-10 17:11:00|97438.7|97388.7|97444.4|97394.4|97452.6|97402.6|97438.5|97388.5|60
1652202670000|2022-05-10 17:11:10|97443.7|97393.7|97450.8|97400.8|97456.3|97406.3|97442.8|97392.8|65
1652202680000|2022-05-10 17:11:20|97451.2|97401.2|97456.8|97406.8|97459.6|97409.6|97451.2|97401.2|60
1652202690000|2022-05-10 17:11:30|97456.7|97406.7|97459.1|97409.1|97460.7|97410.7|97453|97403|54
1652202700000|2022-05-10 17:11:40|97459.4|97409.4|97462.9|97412.9|97464.1|97414.1|97458.5|97408.5|45
1652202710000|2022-05-10 17:11:50|97462.2|97412.2|97463.7|97413.7|97463.9|97413.9|97461.1|97411.1|33
1652202720000|2022-05-10 17:12:00|97464.1|97414.1|97459.7|97434.7|97471.1|97434.9|97455.7|97414.1|54
1652202730000|2022-05-10 17:12:10|97471.5|97421.5|97471.6|97421.6|97472.2|97422.2|97471.5|97421.5|22
1652202740000|2022-05-10 17:12:20|97471.8|97421.8|97473.6|97423.6|97474.3|97424.3|97471.5|97421.5|24
1652202750000|2022-05-10 17:12:30|97471.5|97421.5|97472.9|97422.9|97474.8|97434|97457.4|97420.4|37
1652202760000|2022-05-10 17:12:40|97473.2|97423.2|97478.6|97453.6|97493.1|97454.9|97469.8|97423.2|54
1652202770000|2022-05-10 17:12:50|97478.7|97453.7|97476.8|97426.8|97486|97455.4|97473.5|97426.8|41
1652202780000|2022-05-10 17:13:00|97477.4|97427.4|97480.9|97430.9|97481.3|97444.8|97464|97427.1|39
1652202790000|2022-05-10 17:13:10|97481.2|97431.2|97482.4|97432.4|97483.8|97433.8|97479.9|97429.9|44
1652202800000|2022-05-10 17:13:20|97482.8|97432.8|97464.5|97439.5|97482.8|97446.2|97463.8|97432.4|39
1652202810000|2022-05-10 17:13:30|97465.2|97440.2|97483|97458|97494.5|97459.6|97465.2|97432.6|53
1652202820000|2022-05-10 17:13:40|97483.4|97458.4|97487.5|97462.5|97498.8|97463.5|97480.4|97448.5|49
1652202830000|2022-05-10 17:13:50|97488.3|97463.3|97489.5|97464.5|97501.4|97468.8|97488.3|97451.1|56
1652202840000|2022-05-10 17:14:00|97489.3|97464.3|97506.3|97481.3|97519.2|97481.3|97487.5|97453.4|59
1652202850000|2022-05-10 17:14:10|97505.6|97480.6|97514.3|97464.3|97518.7|97481.1|97499.6|97462.3|43
1652202860000|2022-05-10 17:14:20|97514|97464|97516.4|97466.4|97517.2|97467.2|97514|97464|53
1652202870000|2022-05-10 17:14:30|97516.5|97466.5|97497|97447|97516.5|97466.5|97490.3|97440.3|69
1652202880000|2022-05-10 17:14:40|97497.2|97447.2|97501.6|97451.6|97502|97452|97490.7|97440.7|70
1652202890000|2022-05-10 17:14:50|97501.3|97451.3|97486.8|97436.8|97501.8|97459.6|97473.6|97436.1|59
1652202900000|2022-05-10 17:15:00|97485.6|97435.6|97487.5|97437.5|97490.1|97440.1|97482.9|97432.9|70
1652202910000|2022-05-10 17:15:10|97488.8|97438.8|97494.7|97444.7|97494.7|97458.4|97482.5|97433.5|56
1652202920000|2022-05-10 17:15:20|97494.8|97444.8|97482|97457|97498|97459.2|97477.7|97443.2|46
1652202930000|2022-05-10 17:15:30|97481.9|97456.9|97480.3|97455.3|97503.2|97465|97478.7|97446.1|46
1652202940000|2022-05-10 17:15:40|97480.2|97455.2|97486.6|97436.6|97491.3|97457|97474.1|97435.2|59
1652202950000|2022-05-10 17:15:50|97487.6|97437.6|97490.1|97440.1|97491.4|97454.4|97471.6|97432.3|51
1652202960000|2022-05-10 17:16:00|97489.9|97439.9|97489.2|97439.2|97498|97458|97480.1|97435.8|55
1652202970000|2022-05-10 17:16:10|97488.8|97438.8|97486.3|97436.3|97493.4|97452.1|97471.1|97430.4|74
1652202980000|2022-05-10 17:16:20|97483.7|97433.7|97491.3|97441.3|97493.1|97450.9|97471.2|97431.3|71
1652202990000|2022-05-10 17:16:30|97491.2|97441.2|97491.4|97441.4|97499.1|97450.4|97475.4|97437.4|63
1652203000000|2022-05-10 17:16:40|97491.5|97441.5|97491.8|97441.8|97497.4|97447.4|97487.7|97437.7|54
1652203010000|2022-05-10 17:16:50|97492.1|97442.1|97502.7|97452.7|97503.1|97453.1|97489.6|97439.6|62
1652203020000|2022-05-10 17:17:00|97503.1|97453.1|97508.7|97458.7|97512.9|97462.9|97498.3|97448.3|67
1652203030000|2022-05-10 17:17:10|97509.7|97459.7|97508.4|97458.4|97510.9|97472.5|97493.4|97453.2|43
1652203040000|2022-05-10 17:17:20|97509.4|97459.4|97490.5|97465.5|97510.1|97469.7|97488.8|97448.5|59
1652203050000|2022-05-10 17:17:30|97491.3|97466.3|97492.8|97467.8|97499.8|97471.3|97484.9|97448.3|47
1652203060000|2022-05-10 17:17:40|97490.8|97465.8|97491.2|97466.2|97494.5|97469.5|97488.4|97463.4|59
1652203070000|2022-05-10 17:17:50|97491.5|97466.5|97486|97461|97498.2|97467.1|97481.7|97445.8|42
1652203080000|2022-05-10 17:18:00|97486.2|97461.2|97484.9|97459.9|97497.9|97462.8|97481.1|97439.7|68
1652203090000|2022-05-10 17:18:10|97485.7|97460.7|97485.9|97460.9|97495.8|97464.9|97478.3|97443.8|60
1652203100000|2022-05-10 17:18:20|97486.2|97461.2|97485.5|97460.5|97500|97462.5|97479.8|97442.6|50
1652203110000|2022-05-10 17:18:30|97486.2|97461.2|97497|97447|97500.3|97464|97484.8|97446.4|51
1652203120000|2022-05-10 17:18:40|97483.4|97458.4|97498.6|97448.6|97500.3|97462.4|97481.7|97445.2|58
1652203130000|2022-05-10 17:18:50|97498.1|97448.1|97503.2|97453.2|97503.2|97462.8|97487.8|97443.9|54
1652203140000|2022-05-10 17:19:00|97503.8|97453.8|97498.1|97448.1|97503.8|97453.8|97497.2|97447.2|60
1652203150000|2022-05-10 17:19:10|97499|97449|97504.8|97454.8|97508.1|97458.1|97496.8|97446.8|69
1652203160000|2022-05-10 17:19:20|97504.4|97454.4|97505.7|97455.7|97518|97468|97499.7|97449.7|70
1652203170000|2022-05-10 17:19:30|97505.4|97455.4|97489.5|97464.5|97506.4|97469.4|97489.5|97449.6|56
1652203180000|2022-05-10 17:19:40|97489|97464|97502.2|97452.2|97505.3|97466.8|97488|97451.5|52
1652203190000|2022-05-10 17:19:50|97503.7|97453.7|97503.3|97453.3|97507|97457|97500.8|97450.8|49
1652203200000|2022-05-10 17:20:00|97504.3|97454.3|97499.9|97449.9|97504.3|97460.6|97483.9|97443.1|63
1652203210000|2022-05-10 17:20:10|97500.3|97450.3|97491.2|97441.2|97500.3|97450.3|97490.9|97440.9|53
1652203220000|2022-05-10 17:20:20|97488.1|97438.1|97493.4|97443.4|97493.5|97443.5|97486.2|97436.2|60
1652203230000|2022-05-10 17:20:30|97493.3|97443.3|97499.5|97449.5|97499.5|97449.5|97491.5|97441.5|57
1652203240000|2022-05-10 17:20:40|97498.6|97448.6|97505.2|97455.2|97505.6|97455.6|97498|97448|50
1652203250000|2022-05-10 17:20:50|97505.1|97455.1|97503.8|97453.8|97505.1|97455.1|97501.5|97451.5|34
1652203260000|2022-05-10 17:21:00|97504|97454|97491.7|97466.7|97507.5|97468.4|97486.5|97454|52
1652203270000|2022-05-10 17:21:10|97492.5|97467.5|97503.2|97453.2|97507.2|97467.5|97488.9|97450.7|62
1652203280000|2022-05-10 17:21:20|97503.1|97453.1|97502.6|97452.6|97507.9|97466.3|97490.3|97451.8|58
1652203290000|2022-05-10 17:21:30|97503.6|97453.6|97547.9|97497.9|97550.6|97500.6|97503.6|97453.6|72
1652203300000|2022-05-10 17:21:40|97548|97498|97548|97498|97548.9|97498.9|97544.3|97494.3|56
1652203310000|2022-05-10 17:21:50|97548.1|97498.1|97549.9|97499.9|97551|97514.5|97537.2|97497.2|46
1652203320000|2022-05-10 17:22:00|97547.6|97497.6|97551.4|97501.4|97551.4|97501.4|97547.5|97497.5|33
1652203330000|2022-05-10 17:22:10|97551.2|97501.2|97549.9|97499.9|97552.1|97502.1|97544.8|97494.8|56
1652203340000|2022-05-10 17:22:20|97550.2|97500.2|97545.3|97495.3|97552.1|97508.7|97530.5|97492.8|55
1652203350000|2022-05-10 17:22:30|97545.2|97495.2|97551.5|97501.5|97551.5|97510|97532.4|97492.2|51
1652203360000|2022-05-10 17:22:40|97556.4|97506.4|97558.8|97508.8|97559.5|97522.5|97543.7|97505|62
1652203370000|2022-05-10 17:22:50|97558.9|97508.9|97567.2|97517.2|97567.8|97528.2|97546.2|97507|64
1652203380000|2022-05-10 17:23:00|97567.1|97517.1|97568.2|97518.2|97569|97531.5|97553.4|97514.1|54
1652203390000|2022-05-10 17:23:10|97566.5|97516.5|97563.9|97513.9|97567.7|97528.2|97548.6|97511.5|69
1652203400000|2022-05-10 17:23:20|97564|97514|97551.6|97526.6|97565.6|97526.8|97551.2|97508.7|46
1652203410000|2022-05-10 17:23:30|97550.8|97525.8|97566.8|97516.8|97566.8|97529|97550.1|97511.8|50
1652203420000|2022-05-10 17:23:40|97566.5|97516.5|97568.8|97518.8|97568.8|97535.4|97554|97513.6|67
1652203430000|2022-05-10 17:23:50|97556|97531|97562.9|97537.9|97576|97540.5|97555.2|97519.9|65
1652203440000|2022-05-10 17:24:00|97563.9|97538.9|97560.3|97535.3|97575.9|97538.9|97554.6|97519.1|63
1652203450000|2022-05-10 17:24:10|97560.1|97535.1|97570.2|97520.2|97570.6|97535.4|97555.1|97519.9|47
1652203460000|2022-05-10 17:24:20|97570|97520|97565|97515|97571.9|97533.7|97555.4|97511.5|67
1652203470000|2022-05-10 17:24:30|97564.9|97514.9|97560.4|97510.4|97565|97523.5|97543.9|97503.8|52
1652203480000|2022-05-10 17:24:40|97561.2|97511.2|97561.6|97511.6|97562.9|97512.9|97557.4|97507.4|51
1652203490000|2022-05-10 17:24:50|97561.8|97511.8|97565.6|97515.6|97570.4|97532.8|97553.7|97511.8|55
1652203500000|2022-05-10 17:25:00|97566.4|97516.4|97551.9|97526.9|97566.4|97526.9|97549.3|97499.3|74
1652203510000|2022-05-10 17:25:10|97564.3|97514.3|97571.8|97521.8|97573.4|97534|97551.6|97514.3|55
1652203520000|2022-05-10 17:25:20|97570.9|97520.9|97561|97511|97570.9|97531.3|97550.3|97506.4|51
1652203530000|2022-05-10 17:25:30|97561.7|97511.7|97551.3|97501.3|97561.7|97524.1|97540.5|97500.4|65
1652203540000|2022-05-10 17:25:40|97548.5|97498.5|97533.6|97508.6|97551.5|97514.2|97532.6|97495.4|67
1652203550000|2022-05-10 17:25:50|97534.8|97509.8|97548.5|97498.5|97551|97512.3|97531.5|97492.6|53
1652203560000|2022-05-10 17:26:00|97548.4|97498.4|97536.1|97511.1|97548.5|97514|97529.1|97494|54
1652203570000|2022-05-10 17:26:10|97536|97511|97539.5|97514.5|97553.2|97518|97534|97501.4|61
1652203580000|2022-05-10 17:26:20|97538.8|97513.8|97531.2|97506.2|97542.9|97513.8|97528.9|97492.9|55
1652203590000|2022-05-10 17:26:30|97532.3|97507.3|97544.9|97494.9|97544.9|97509.1|97528.1|97490.2|64
1652203600000|2022-05-10 17:26:40|97544.6|97494.6|97534.9|97509.9|97544.6|97510.4|97529|97491.9|48
1652203610000|2022-05-10 17:26:50|97533.4|97508.4|97529.6|97504.6|97538.5|97513.5|97524.1|97499.1|63
1652203620000|2022-05-10 17:27:00|97530.1|97505.1|97537.8|97487.8|97537.8|97507|97525.6|97487.8|61
1652203630000|2022-05-10 17:27:10|97525.5|97500.5|97553.6|97503.6|97554.8|97515.3|97523.3|97485.7|53
1652203640000|2022-05-10 17:27:20|97553.4|97503.4|97532.9|97507.9|97555|97510.4|97529.7|97498|59
1652203650000|2022-05-10 17:27:30|97533|97508|97532.4|97507.4|97541.4|97508|97521.7|97487.3|60
1652203660000|2022-05-10 17:27:40|97532.9|97507.9|97529.9|97504.9|97547|97508.9|97524.3|97486|45
1652203670000|2022-05-10 17:27:50|97530.6|97505.6|97530.7|97505.7|97543.3|97509.4|97526.4|97490.7|51
1652203680000|2022-05-10 17:28:00|97532.2|97507.2|97535.5|97510.5|97545|97511.5|97528|97495|47
1652203690000|2022-05-10 17:28:10|97534.3|97509.3|97530.2|97505.2|97548.4|97511.2|97526.6|97492.3|64
1652203700000|2022-05-10 17:28:20|97530.1|97505.1|97531.2|97506.2|97542.7|97508.2|97524.9|97489.5|53
1652203710000|2022-05-10 17:28:30|97530.7|97505.7|97528.3|97503.3|97531.5|97506.5|97524.1|97499.1|63
1652203720000|2022-05-10 17:28:40|97524.3|97499.3|97524|97499|97537.5|97504.2|97522.2|97486|56
1652203730000|2022-05-10 17:28:50|97522.1|97497.1|97506.9|97481.9|97531.8|97497.4|97506.9|97469.3|66
1652203740000|2022-05-10 17:29:00|97507.6|97482.6|97498.5|97473.5|97517.4|97484.5|97495.2|97463.4|73
1652203750000|2022-05-10 17:29:10|97498|97473|97497.8|97472.8|97507.1|97475.2|97488.7|97448.9|59
1652203760000|2022-05-10 17:29:20|97497.7|97472.7|97492.3|97467.3|97499.4|97472.7|97488.8|97449.4|64
1652203770000|2022-05-10 17:29:30|97490.8|97465.8|97488.7|97463.7|97503.9|97468.2|97484.3|97446.8|51
1652203780000|2022-05-10 17:29:40|97488.9|97463.9|97486.4|97461.4|97498.6|97464.9|97483.7|97448.6|51
1652203790000|2022-05-10 17:29:50|97484.2|97459.2|97476.5|97451.5|97493.3|97459.2|97474.8|97431.5|58
1652203800000|2022-05-10 17:30:00|97482.1|97432.1|97491.4|97441.4|97494.5|97454|97466|97432.1|72
1652203810000|2022-05-10 17:30:10|97492|97442|97485.5|97435.5|97504.4|97466.3|97471.5|97433.2|60
1652203820000|2022-05-10 17:30:20|97485.6|97435.6|97485.4|97435.4|97485.6|97435.6|97482.8|97432.8|39
1652203830000|2022-05-10 17:30:30|97485.3|97435.3|97469.7|97444.7|97486|97446.1|97467.2|97430|55
1652203840000|2022-05-10 17:30:40|97470.1|97445.1|97469.5|97444.5|97483.1|97448.4|97464.5|97428.1|48
1652203850000|2022-05-10 17:30:50|97466.8|97441.8|97464|97439|97483.2|97446.9|97462.2|97428.2|61
1652203860000|2022-05-10 17:31:00|97464.6|97439.6|97466.9|97441.9|97470|97445|97460.4|97435.4|57
1652203870000|2022-05-10 17:31:10|97466.3|97441.3|97450.5|97425.5|97467.8|97442.8|97446.6|97421.6|41
1652203880000|2022-05-10 17:31:20|97445.6|97420.6|97454.2|97429.2|97455.1|97430.1|97445.6|97420.6|39
1652203890000|2022-05-10 17:31:30|97454|97429|97450.8|97425.8|97454.6|97429.6|97447.5|97422.5|49
1652203900000|2022-05-10 17:31:40|97453.1|97428.1|97435|97410|97453.1|97428.1|97432|97394.2|61
1652203910000|2022-05-10 17:31:50|97435.7|97410.7|97433|97408|97446.1|97410.7|97424.6|97388.4|53
1652203920000|2022-05-10 17:32:00|97433.3|97408.3|97435.3|97410.3|97441.6|97411.1|97423.3|97378.9|65
1652203930000|2022-05-10 17:32:10|97434.5|97409.5|97424.4|97374.4|97440.8|97413.5|97419|97374.4|64
1652203940000|2022-05-10 17:32:20|97414.1|97389.1|97409.6|97384.6|97427.3|97396.1|97408.8|97372.5|67
1652203950000|2022-05-10 17:32:30|97410.9|97385.9|97406.4|97356.4|97413.9|97385.9|97398.4|97353.9|60
1652203960000|2022-05-10 17:32:40|97406|97356|97393.9|97343.9|97407.8|97357.8|97375.2|97338.1|63
1652203970000|2022-05-10 17:32:50|97393.8|97343.8|97380|97330|97395.1|97346.6|97371.6|97326.1|69
1652203980000|2022-05-10 17:33:00|97380.1|97330.1|97378.6|97328.6|97385.7|97335.7|97376.9|97326.9|69
1652203990000|2022-05-10 17:33:10|97381.1|97331.1|97373.5|97323.5|97384.2|97343.1|97368.1|97322|68
1652204000000|2022-05-10 17:33:20|97373.7|97323.7|97367.3|97342.3|97384.3|97344.8|97367.3|97323.3|54
1652204010000|2022-05-10 17:33:30|97367.2|97342.2|97367|97342|97382.4|97346.5|97366.1|97329.3|60
1652204020000|2022-05-10 17:33:40|97368|97343|97384.4|97334.4|97385.1|97348.3|97365.8|97330.8|56
1652204030000|2022-05-10 17:33:50|97385|97335|97381.5|97331.5|97386.3|97348.3|97370.9|97330.5|62
1652204040000|2022-05-10 17:34:00|97380.2|97330.2|97361.3|97336.3|97380.6|97344.3|97355.3|97330.2|66
1652204050000|2022-05-10 17:34:10|97360.4|97335.4|97364.3|97339.3|97378.5|97344.4|97357.9|97326.2|67
1652204060000|2022-05-10 17:34:20|97364.4|97339.4|97381.8|97331.8|97381.8|97345.2|97360.8|97323.3|55
1652204070000|2022-05-10 17:34:30|97383.9|97333.9|97374.6|97349.6|97385.9|97353.4|97368|97329.3|69
1652204080000|2022-05-10 17:34:40|97374.8|97349.8|97368.6|97343.6|97376.8|97351.8|97362.9|97323.8|52
1652204090000|2022-05-10 17:34:50|97368.9|97343.9|97374.3|97324.3|97377.9|97344.6|97362.6|97324|57
1652204100000|2022-05-10 17:35:00|97374.5|97324.5|97367.1|97317.1|97374.5|97345.2|97359.2|97309.2|62
1652204110000|2022-05-10 17:35:10|97367.9|97317.9|97356.1|97331.1|97370.6|97331.4|97349.5|97313.5|71
1652204120000|2022-05-10 17:35:20|97356.9|97331.9|97322.4|97272.4|97366.5|97332.1|97311.2|97271.7|73
1652204130000|2022-05-10 17:35:30|97325.5|97275.5|97319.1|97294.1|97326.2|97297.1|97311.4|97270.3|72
1652204140000|2022-05-10 17:35:40|97318.8|97293.8|97316.9|97291.9|97321.1|97296.1|97315.6|97290.6|61
1652204150000|2022-05-10 17:35:50|97321.7|97296.7|97332.2|97307.2|97341|97316|97321.7|97290.2|68
1652204160000|2022-05-10 17:36:00|97332.4|97307.4|97328.9|97303.9|97333|97308|97324.2|97299.2|65
1652204170000|2022-05-10 17:36:10|97328.8|97303.8|97329.6|97304.6|97333|97308|97328.3|97303.3|53
1652204180000|2022-05-10 17:36:20|97327.1|97302.1|97326|97301|97334.1|97309.1|97326|97301|54
1652204190000|2022-05-10 17:36:30|97325.4|97300.4|97330.2|97280.2|97333.7|97301.9|97317.6|97277.5|60
1652204200000|2022-05-10 17:36:40|97330.3|97280.3|97328.2|97278.2|97333|97283|97327.4|97277.4|57
1652204210000|2022-05-10 17:36:50|97328|97278|97333.6|97283.6|97336.5|97286.5|97327.6|97277.6|60
1652204220000|2022-05-10 17:37:00|97334.4|97284.4|97342.4|97292.4|97343.2|97293.2|97334.3|97284.3|58
1652204230000|2022-05-10 17:37:10|97341.5|97291.5|97339.7|97289.7|97343.6|97293.6|97337.4|97287.4|60
1652204240000|2022-05-10 17:37:20|97340.1|97290.1|97327.2|97277.2|97340.1|97304|97310.9|97273.2|69
1652204250000|2022-05-10 17:37:30|97324.7|97274.7|97301.2|97276.2|97327.4|97280.2|97300.7|97256.5|69
1652204260000|2022-05-10 17:37:40|97313.2|97263.2|97329.5|97279.5|97330|97286.7|97307.7|97263.1|68
1652204270000|2022-05-10 17:37:50|97329.3|97279.3|97334.2|97284.2|97334.2|97284.2|97325.7|97275.7|69
1652204280000|2022-05-10 17:38:00|97333.4|97283.4|97330|97305|97340.2|97306.7|97321.7|97283.4|68
1652204290000|2022-05-10 17:38:10|97329.6|97304.6|97328|97303|97346|97308.9|97316.8|97278.8|70
1652204300000|2022-05-10 17:38:20|97328.7|97303.7|97337.5|97287.5|97343.6|97306.7|97327.5|97287.2|67
1652204310000|2022-05-10 17:38:30|97337.2|97287.2|97338.9|97288.9|97339.9|97289.9|97336.7|97286.7|61
1652204320000|2022-05-10 17:38:40|97338.4|97288.4|97336.4|97311.4|97350.9|97312.3|97327.1|97288.4|68
1652204330000|2022-05-10 17:38:50|97337|97312|97348.6|97298.6|97348.6|97312|97330.4|97290.1|71
1652204340000|2022-05-10 17:39:00|97334.9|97309.9|97348.8|97298.8|97350.5|97312.9|97334.9|97296.3|61
1652204350000|2022-05-10 17:39:10|97349|97299|97354.8|97304.8|97356|97315.2|97338.5|97296.9|64
1652204360000|2022-05-10 17:39:20|97354.9|97304.9|97359.2|97309.2|97362|97324.1|97342.9|97304.9|71
1652204370000|2022-05-10 17:39:30|97359.3|97309.3|97356.4|97306.4|97359.3|97309.3|97354.9|97304.9|57
1652204380000|2022-05-10 17:39:40|97356.3|97306.3|97356.4|97306.4|97357.1|97307.1|97351.8|97301.8|61
1652204390000|2022-05-10 17:39:50|97356.3|97306.3|97347.2|97297.2|97356.4|97306.4|97346.5|97296.5|69
1652204400000|2022-05-10 17:40:00|97346.6|97296.6|97347|97297|97355.8|97305.8|97343.5|97293.5|75
1652204410000|2022-05-10 17:40:10|97346.3|97296.3|97344.5|97294.5|97348.7|97298.7|97341|97291|62
1652204420000|2022-05-10 17:40:20|97344.3|97294.3|97322.8|97272.8|97344.3|97295.2|97314.9|97264.9|68
1652204430000|2022-05-10 17:40:30|97321.5|97271.5|97331.7|97281.7|97338.9|97288.9|97321.4|97271.4|66
1652204440000|2022-05-10 17:40:40|97331.2|97281.2|97326.6|97276.6|97331.6|97281.6|97325.6|97275.6|60
1652204450000|2022-05-10 17:40:50|97326.1|97276.1|97332.9|97282.9|97334.6|97284.6|97325.4|97275.4|66
1652204460000|2022-05-10 17:41:00|97333.2|97283.2|97325.8|97275.8|97336.7|97286.7|97324.9|97274.9|72
1652204470000|2022-05-10 17:41:10|97325.6|97275.6|97329.5|97279.5|97334.1|97284.1|97325|97275|73
1652204480000|2022-05-10 17:41:20|97327.9|97277.9|97325.9|97275.9|97332.1|97282.1|97311.9|97261.9|63
1652204490000|2022-05-10 17:41:30|97325.4|97275.4|97205.6|97155.6|97325.4|97275.4|97205.6|97155.6|77
1652204500000|2022-05-10 17:41:40|97195.5|97145.5|97191.9|97141.9|97202.9|97152.9|97179.8|97129.8|71
1652204510000|2022-05-10 17:41:50|97191|97141|97170.2|97120.2|97191.3|97145.9|97153.8|97103.8|75
1652204520000|2022-05-10 17:42:00|97164.9|97114.9|97174.5|97124.5|97176.7|97126.7|97164.4|97114.4|73
1652204530000|2022-05-10 17:42:10|97174.6|97124.6|97171.1|97121.1|97174.6|97124.6|97161.7|97111.7|65
1652204540000|2022-05-10 17:42:20|97172.7|97122.7|97178.2|97128.2|97184.1|97134.1|97163.9|97113.9|68
1652204550000|2022-05-10 17:42:30|97177.2|97127.2|97172.6|97122.6|97180.3|97130.3|97163.7|97113.7|69
1652204560000|2022-05-10 17:42:40|97173.2|97123.2|97169.7|97119.7|97178.2|97128.2|97169.6|97119.6|55
1652204570000|2022-05-10 17:42:50|97172.1|97122.1|97171|97121|97173.5|97123.5|97162|97112|72
1652204580000|2022-05-10 17:43:00|97171.3|97121.3|97166.8|97116.8|97176|97126|97165.1|97115.1|67
1652204590000|2022-05-10 17:43:10|97167.1|97117.1|97139.2|97089.2|97168.7|97118.7|97131.8|97081.8|68
1652204600000|2022-05-10 17:43:20|97138.9|97088.9|97148.1|97098.1|97148.1|97105.8|97126|97087.6|57
1652204610000|2022-05-10 17:43:30|97149.3|97099.3|97137|97087|97149.9|97099.9|97131|97081|63
1652204620000|2022-05-10 17:43:40|97136.5|97086.5|97142.2|97092.2|97153.5|97103.5|97136.5|97086.5|73
1652204630000|2022-05-10 17:43:50|97140.5|97090.5|97141.2|97091.2|97151.9|97101.9|97132.9|97082.9|74
1652204640000|2022-05-10 17:44:00|97141.5|97091.5|97125.5|97075.5|97142.7|97105.6|97125.4|97075.4|70
1652204650000|2022-05-10 17:44:10|97124.9|97074.9|97132.9|97082.9|97138.1|97088.1|97124.9|97074.9|69
1652204660000|2022-05-10 17:44:20|97134.2|97084.2|97129.6|97079.6|97138.4|97088.4|97128.2|97078.2|63
1652204670000|2022-05-10 17:44:30|97129.1|97079.1|97133.2|97083.2|97135.3|97085.3|97123.2|97073.2|65
1652204680000|2022-05-10 17:44:40|97133|97083|97142.5|97092.5|97142.5|97092.5|97132.7|97082.7|59
1652204690000|2022-05-10 17:44:50|97139.7|97089.7|97132.7|97082.7|97139.7|97089.7|97131.9|97081.9|62
1652204700000|2022-05-10 17:45:00|97132.2|97082.2|97118.9|97068.9|97136.9|97086.9|97118.9|97068.9|65
1652204710000|2022-05-10 17:45:10|97132.8|97082.8|97126.5|97076.5|97133.3|97083.3|97119.5|97069.5|71
1652204720000|2022-05-10 17:45:20|97127|97077|97134.4|97084.4|97136.6|97086.6|97127|97077|55
1652204730000|2022-05-10 17:45:30|97134.3|97084.3|97130.3|97080.3|97135.4|97085.4|97126.7|97076.7|60
1652204740000|2022-05-10 17:45:40|97131|97081|97118.1|97068.1|97131.1|97081.1|97118.1|97068.1|60
1652204750000|2022-05-10 17:45:50|97118.9|97068.9|97115.9|97065.9|97122.9|97072.9|97112.8|97062.8|61
1652204760000|2022-05-10 17:46:00|97113.3|97063.3|97114.9|97064.9|97124.3|97074.3|97109.2|97059.2|61
1652204770000|2022-05-10 17:46:10|97114.3|97064.3|97116.6|97066.6|97117.2|97067.2|97108.2|97058.2|61
1652204780000|2022-05-10 17:46:20|97117.1|97067.1|97123.9|97073.9|97124.8|97074.8|97117.1|97067.1|51
1652204790000|2022-05-10 17:46:30|97124.1|97074.1|97122.4|97072.4|97126.4|97076.4|97120.9|97070.9|45
1652204800000|2022-05-10 17:46:40|97122.2|97072.2|97124.4|97074.4|97126.7|97076.7|97122.2|97072.2|41
1652204810000|2022-05-10 17:46:50|97123|97073|97117.7|97067.7|97123|97073|97117.1|97067.1|58
1652204820000|2022-05-10 17:47:00|97117.2|97067.2|97114|97064|97121.9|97071.9|97112.5|97062.5|41
1652204830000|2022-05-10 17:47:10|97113.5|97063.5|97102.3|97077.3|97117.2|97077.8|97100|97061.3|40
1652204840000|2022-05-10 17:47:20|97102.5|97077.5|97116|97066|97116.2|97078.9|97102.2|97062.5|47
1652204850000|2022-05-10 17:47:30|97116.3|97066.3|97116|97066|97117.5|97067.5|97110.9|97060.9|59
1652204860000|2022-05-10 17:47:40|97116.6|97066.6|97114|97064|97116.6|97066.6|97112.5|97062.5|53
1652204870000|2022-05-10 17:47:50|97114.2|97064.2|97111.7|97061.7|97116.6|97066.6|97110.6|97060.6|60
1652204880000|2022-05-10 17:48:00|97112.5|97062.5|97114.1|97064.1|97117|97067|97112.1|97062.1|54
1652204890000|2022-05-10 17:48:10|97116.8|97066.8|97119.4|97069.4|97120.9|97070.9|97114.2|97064.2|46
1652204900000|2022-05-10 17:48:20|97119.3|97069.3|97126.7|97076.7|97127.9|97077.9|97119.3|97069.3|44
1652204910000|2022-05-10 17:48:30|97126.6|97076.6|97126.7|97076.7|97132|97082|97123.1|97073.1|43
1652204920000|2022-05-10 17:48:40|97126|97076|97118.8|97068.8|97129.2|97079.2|97118|97068|56
1652204930000|2022-05-10 17:48:50|97118.9|97068.9|97117.1|97067.1|97126|97088.4|97110.9|97067.1|50
1652204940000|2022-05-10 17:49:00|97119.2|97069.2|97122.4|97072.4|97122.4|97072.4|97107.4|97057.4|59
1652204950000|2022-05-10 17:49:10|97123|97073|97125.9|97075.9|97127|97085.9|97109.8|97067.3|51
1652204960000|2022-05-10 17:49:20|97128.7|97078.7|97130.4|97080.4|97132.5|97082.5|97125.8|97075.8|50
1652204970000|2022-05-10 17:49:30|97132.2|97082.2|97130.8|97080.8|97133.8|97083.8|97126.4|97076.4|44
1652204980000|2022-05-10 17:49:40|97131.8|97081.8|97132.2|97082.2|97133.6|97083.6|97131|97081|42
1652204990000|2022-05-10 17:49:50|97132.4|97082.4|97128.6|97078.6|97136.7|97086.7|97126.6|97076.6|48
1652205000000|2022-05-10 17:50:00|97127.9|97077.9|97129.7|97079.7|97132.6|97082.6|97127.8|97077.8|41
1652205010000|2022-05-10 17:50:10|97129|97079|97130.8|97080.8|97131.9|97081.9|97128.4|97078.4|41
1652205020000|2022-05-10 17:50:20|97130.7|97080.7|97131.1|97081.1|97135|97085|97128.6|97078.6|34
1652205030000|2022-05-10 17:50:30|97130.7|97080.7|97130.4|97080.4|97132.5|97082.5|97130.2|97080.2|25
1652205040000|2022-05-10 17:50:40|97130.3|97080.3|97120.1|97070.1|97130.8|97080.8|97103.6|97065.6|52
1652205050000|2022-05-10 17:50:50|97120.7|97070.7|97115.4|97065.4|97120.7|97070.7|97110.6|97060.6|49
1652205060000|2022-05-10 17:51:00|97115.7|97065.7|97110.7|97060.7|97115.8|97065.8|97107.7|97057.7|35
1652205070000|2022-05-10 17:51:10|97111.3|97061.3|97102.8|97052.8|97111.3|97061.3|97098.6|97048.6|54
1652205080000|2022-05-10 17:51:20|97102.4|97052.4|97102.2|97052.2|97107.1|97057.1|97100.9|97050.9|49
1652205090000|2022-05-10 17:51:30|97101.8|97051.8|97106.8|97056.8|97107.9|97057.9|97101.8|97051.8|47
1652205100000|2022-05-10 17:51:40|97106.7|97056.7|97106.6|97056.6|97109.6|97059.6|97106.4|97056.4|52
1652205110000|2022-05-10 17:51:50|97106.7|97056.7|97104|97054|97106.7|97056.7|97102.6|97052.6|35
1652205120000|2022-05-10 17:52:00|97104.9|97054.9|97103|97053|97107.7|97057.7|97102|97052|51
1652205130000|2022-05-10 17:52:10|97102.8|97052.8|97112.5|97062.5|97114.7|97064.7|97102|97052|54
1652205140000|2022-05-10 17:52:20|97112.9|97062.9|97120.5|97070.5|97120.5|97070.5|97112.3|97062.3|41
1652205150000|2022-05-10 17:52:30|97120.9|97070.9|97122.3|97072.3|97122.3|97072.3|97120.3|97070.3|34
1652205160000|2022-05-10 17:52:40|97122.2|97072.2|97116.1|97066.1|97122.6|97072.6|97114.5|97064.5|45
1652205170000|2022-05-10 17:52:50|97115.8|97065.8|97110.6|97060.6|97120.7|97073.6|97098.6|97060.3|36
1652205180000|2022-05-10 17:53:00|97110.5|97060.5|97103.5|97078.5|97118.6|97078.5|97101.6|97060.3|42
1652205190000|2022-05-10 17:53:10|97103.2|97078.2|97112|97062|97114|97078.2|97103.2|97061.6|37
1652205200000|2022-05-10 17:53:20|97111.9|97061.9|97113|97063|97113.5|97063.5|97108|97058|41
1652205210000|2022-05-10 17:53:30|97112.4|97062.4|97108|97058|97112.6|97062.6|97108|97058|33
1652205220000|2022-05-10 17:53:40|97106.9|97056.9|97107.5|97057.5|97109.9|97059.9|97106.4|97056.4|35
1652205230000|2022-05-10 17:53:50|97106.9|97056.9|97106.4|97056.4|97108.1|97058.1|97106.1|97056.1|28
1652205240000|2022-05-10 17:54:00|97106.9|97056.9|97103.3|97053.3|97108.1|97058.1|97103.2|97053.2|46
1652205250000|2022-05-10 17:54:10|97104.6|97054.6|97106.8|97056.8|97110.4|97060.4|97104.3|97054.3|34
1652205260000|2022-05-10 17:54:20|97107|97057|97116.3|97066.3|97123.2|97073.2|97107|97057|54
1652205270000|2022-05-10 17:54:30|97116.8|97066.8|97116.7|97066.7|97122.9|97072.9|97114.2|97064.2|42
1652205280000|2022-05-10 17:54:40|97116.9|97066.9|97120.1|97070.1|97121.5|97071.5|97116.6|97066.6|30
1652205290000|2022-05-10 17:54:50|97120|97070|97123.6|97073.6|97125.3|97075.3|97119.4|97069.4|45
1652205300000|2022-05-10 17:55:00|97123.2|97073.2|97123.1|97073.1|97123.7|97073.7|97120.5|97070.5|33
1652205310000|2022-05-10 17:55:10|97122.9|97072.9|97121.7|97071.7|97124.1|97074.1|97121.7|97071.7|22
1652205320000|2022-05-10 17:55:20|97122.1|97072.1|97121.9|97071.9|97122.5|97072.5|97121.8|97071.8|16
1652205330000|2022-05-10 17:55:30|97122.3|97072.3|97122.5|97072.5|97125.7|97075.7|97122.3|97072.3|17
1652205340000|2022-05-10 17:55:40|97122.8|97072.8|97119.2|97069.2|97125.6|97075.6|97117.4|97067.4|19
1652205350000|2022-05-10 17:55:50|97119|97069|97117.4|97067.4|97123.8|97073.8|97117.4|97067.4|37
1652205360000|2022-05-10 17:56:00|97118.2|97068.2|97124|97074|97124|97074|97117.8|97067.8|27
1652205370000|2022-05-10 17:56:10|97123.7|97073.7|97119.9|97069.9|97124|97074|97117.8|97067.8|29
1652205380000|2022-05-10 17:56:20|97120.1|97070.1|97128.4|97078.4|97128.7|97078.7|97119.1|97069.1|36
1652205390000|2022-05-10 17:56:30|97126.8|97076.8|97111.9|97061.9|97126.8|97084.6|97097.3|97060.8|42
1652205400000|2022-05-10 17:56:40|97111.4|97061.4|97107|97057|97112|97071.2|97094.8|97057|43
1652205410000|2022-05-10 17:56:50|97111.5|97061.5|97096.3|97071.3|97115.2|97072.8|97093.9|97055|54
1652205420000|2022-05-10 17:57:00|97098.6|97073.6|97100.9|97050.9|97113.7|97074.1|97096.2|97046.2|55
1652205430000|2022-05-10 17:57:10|97102|97052|97104.5|97054.5|97109|97071.5|97095.9|97051.8|50
1652205440000|2022-05-10 17:57:20|97105.2|97055.2|97089.4|97064.4|97105.2|97066.2|97087.5|97053.8|44
1652205450000|2022-05-10 17:57:30|97088.9|97063.9|97111.3|97061.3|97112.9|97072.2|97088.9|97051.1|43
1652205460000|2022-05-10 17:57:40|97112.3|97062.3|97133.4|97083.4|97134.7|97084.7|97106.2|97061.6|45
1652205470000|2022-05-10 17:57:50|97133|97083|97147.9|97097.9|97150.7|97100.7|97133|97083|67
1652205480000|2022-05-10 17:58:00|97148|97098|97155.1|97105.1|97155.8|97105.8|97145.3|97095.3|50
1652205490000|2022-05-10 17:58:10|97154.9|97104.9|97149.5|97099.5|97155.8|97105.8|97147.4|97097.4|41
1652205500000|2022-05-10 17:58:20|97150.2|97100.2|97142.1|97092.1|97150.2|97100.2|97139.1|97089.1|39
1652205510000|2022-05-10 17:58:30|97143.5|97093.5|97145|97095|97146.3|97096.3|97143.5|97093.5|28
1652205520000|2022-05-10 17:58:40|97145.1|97095.1|97162.6|97112.6|97165.3|97115.3|97145.1|97095.1|57
1652205530000|2022-05-10 17:58:50|97161.4|97111.4|97170.5|97120.5|97170.9|97120.9|97160.5|97110.5|61
1652205540000|2022-05-10 17:59:00|97168.9|97118.9|97169.9|97119.9|97171.9|97121.9|97167|97117|51
1652205550000|2022-05-10 17:59:10|97169.5|97119.5|97173|97123|97174.7|97124.7|97169.3|97119.3|39
1652205560000|2022-05-10 17:59:20|97173.4|97123.4|97189.5|97139.5|97190.9|97140.9|97172.8|97122.8|61
1652205570000|2022-05-10 17:59:30|97190.3|97140.3|97142.8|97092.8|97196.9|97146.9|97142.8|97092.8|76
1652205580000|2022-05-10 17:59:40|97142.4|97092.4|97144.1|97094.1|97155.4|97105.4|97141.6|97091.6|69
1652205590000|2022-05-10 17:59:50|97143.2|97093.2|97150.1|97100.1|97154.1|97104.1|97143.2|97093.2|50
1652205600000|2022-05-10 18:00:00|97152.8|97102.8|97169.3|97119.3|97172.1|97122.1|97152|97102|68
1652205610000|2022-05-10 18:00:10|97169.2|97119.2|97172|97122|97172.7|97122.7|97166.5|97116.5|54
1652205620000|2022-05-10 18:00:20|97173.1|97123.1|97176.9|97126.9|97177.7|97127.7|97165.8|97115.8|59
1652205630000|2022-05-10 18:00:30|97177.4|97127.4|97163.1|97113.1|97178.2|97128.2|97163|97113|58
1652205640000|2022-05-10 18:00:40|97163.4|97113.4|97173|97123|97176.2|97126.2|97163.1|97113.1|61
1652205650000|2022-05-10 18:00:50|97172.4|97122.4|97178.7|97128.7|97183.3|97133.3|97167.9|97117.9|70
1652205660000|2022-05-10 18:01:00|97179.7|97129.7|97226.4|97176.4|97235.9|97185.9|97178.2|97128.2|74
1652205670000|2022-05-10 18:01:10|97226.3|97176.3|97225|97175|97241.2|97191.2|97223|97173|58
1652205680000|2022-05-10 18:01:20|97224.5|97174.5|97254.9|97204.9|97257.1|97207.1|97224.5|97174.5|65
1652205690000|2022-05-10 18:01:30|97254.7|97204.7|97250.5|97200.5|97258.3|97208.3|97250.1|97200.1|52
1652205700000|2022-05-10 18:01:40|97250.4|97200.4|97247.5|97197.5|97252|97202|97247.4|97197.4|43
1652205710000|2022-05-10 18:01:50|97247.3|97197.3|97247.5|97197.5|97251.9|97201.9|97247|97197|48
1652205720000|2022-05-10 18:02:00|97247.8|97197.8|97240.7|97190.7|97249.4|97199.4|97240.3|97190.3|49
1652205730000|2022-05-10 18:02:10|97240.6|97190.6|97239.2|97189.2|97241.3|97201.9|97226.9|97188.3|29
1652205740000|2022-05-10 18:02:20|97239.1|97189.1|97235.2|97185.2|97245.5|97195.5|97231.5|97181.5|47
1652205750000|2022-05-10 18:02:30|97245.1|97195.1|97237.4|97187.4|97247.8|97197.8|97229|97179|56
1652205760000|2022-05-10 18:02:40|97238.4|97188.4|97225.3|97175.3|97238.4|97188.4|97224.8|97174.8|43
1652205770000|2022-05-10 18:02:50|97222.4|97172.4|97197|97147|97222.4|97172.4|97192.2|97142.2|66
1652205780000|2022-05-10 18:03:00|97196.4|97146.4|97189|97139|97197.4|97147.4|97188.2|97138.2|53
1652205790000|2022-05-10 18:03:10|97188.8|97138.8|97194|97144|97198.2|97148.2|97188.8|97138.8|47
1652205800000|2022-05-10 18:03:20|97194.6|97144.6|97196.6|97146.6|97197.1|97147.1|97191.5|97141.5|37
1652205810000|2022-05-10 18:03:30|97196.5|97146.5|97187.2|97137.2|97196.6|97146.6|97185.7|97135.7|38
1652205820000|2022-05-10 18:03:40|97186.5|97136.5|97183.5|97133.5|97187.7|97137.7|97180.2|97130.2|48
1652205830000|2022-05-10 18:03:50|97184.2|97134.2|97183.5|97133.5|97187.3|97137.3|97183.5|97133.5|41
1652205840000|2022-05-10 18:04:00|97182.9|97132.9|97179.6|97129.6|97185.4|97135.4|97175.9|97125.9|55
1652205850000|2022-05-10 18:04:10|97179.7|97129.7|97171.9|97121.9|97179.9|97129.9|97171.9|97121.9|34
1652205860000|2022-05-10 18:04:20|97172.5|97122.5|97164.3|97114.3|97175|97125|97164.3|97114.3|56
1652205870000|2022-05-10 18:04:30|97164|97114|97161.5|97111.5|97164|97114|97159.5|97109.5|43
1652205880000|2022-05-10 18:04:40|97161.6|97111.6|97158.1|97108.1|97164.1|97114.1|97157.4|97107.4|32
1652205890000|2022-05-10 18:04:50|97156.6|97106.6|97161.2|97111.2|97161.2|97111.2|97156.2|97106.2|20
1652205900000|2022-05-10 18:05:00|97160.7|97110.7|97158.2|97108.2|97161.9|97111.9|97154.1|97104.1|35
1652205910000|2022-05-10 18:05:10|97158.5|97108.5|97162.9|97112.9|97167.2|97117.2|97156.6|97106.6|43
1652205920000|2022-05-10 18:05:20|97163.3|97113.3|97166|97116|97168.6|97118.6|97161.9|97111.9|46
1652205930000|2022-05-10 18:05:30|97167.6|97117.6|97169.3|97119.3|97174|97124|97167.6|97117.6|33
1652205940000|2022-05-10 18:05:40|97172.4|97122.4|97175.5|97125.5|97180.2|97130.2|97170.6|97120.6|46
1652205950000|2022-05-10 18:05:50|97175.8|97125.8|97177|97127|97177.6|97127.6|97172.6|97122.6|33
1652205960000|2022-05-10 18:06:00|97176.9|97126.9|97177.2|97127.2|97178|97128|97176.9|97126.9|15
1652205970000|2022-05-10 18:06:10|97177.3|97127.3|97183.5|97133.5|97186.7|97136.7|97176|97126|51
1652205980000|2022-05-10 18:06:20|97183.1|97133.1|97177.1|97127.1|97186.4|97136.4|97177.1|97127.1|49
1652205990000|2022-05-10 18:06:30|97177.3|97127.3|97181.9|97131.9|97182.3|97132.3|97177.3|97127.3|34
1652206000000|2022-05-10 18:06:40|97181.6|97131.6|97179.8|97129.8|97183|97133|97177.7|97127.7|52
1652206010000|2022-05-10 18:06:50|97180.3|97130.3|97177.4|97127.4|97183.1|97133.1|97174.5|97124.5|48
1652206020000|2022-05-10 18:07:00|97177.3|97127.3|97178.8|97128.8|97179.2|97129.2|97174.2|97124.2|50
1652206030000|2022-05-10 18:07:10|97177.8|97127.8|97178.8|97128.8|97182|97132|97177.6|97127.6|43
1652206040000|2022-05-10 18:07:20|97179|97129|97187.1|97137.1|97191|97141|97174.2|97124.2|56
1652206050000|2022-05-10 18:07:30|97186.3|97136.3|97184.1|97134.1|97196.6|97146.6|97182|97132|54
1652206060000|2022-05-10 18:07:40|97184|97134|97175.3|97125.3|97184|97134|97175.3|97125.3|51
1652206070000|2022-05-10 18:07:50|97178.1|97128.1|97180.2|97130.2|97181.8|97131.8|97177.8|97127.8|43
1652206080000|2022-05-10 18:08:00|97179.9|97129.9|97181.9|97131.9|97182.6|97132.6|97178.9|97128.9|44
1652206090000|2022-05-10 18:08:10|97181.8|97131.8|97176.2|97126.2|97182.5|97132.5|97174.3|97124.3|40
1652206100000|2022-05-10 18:08:20|97176.3|97126.3|97175.7|97125.7|97178.5|97128.5|97174.7|97124.7|40
1652206110000|2022-05-10 18:08:30|97175.6|97125.6|97178|97128|97180|97130|97175.1|97125.1|30
1652206120000|2022-05-10 18:08:40|97178.7|97128.7|97168.7|97118.7|97178.7|97128.7|97167.3|97117.3|51
1652206130000|2022-05-10 18:08:50|97168.9|97118.9|97172.7|97122.7|97174.9|97124.9|97167.5|97117.5|32
1652206140000|2022-05-10 18:09:00|97171.4|97121.4|97168.3|97118.3|97171.9|97121.9|97164.6|97114.6|29
1652206150000|2022-05-10 18:09:10|97168|97118|97170.9|97120.9|97171.1|97121.1|97163.3|97113.3|38
1652206160000|2022-05-10 18:09:20|97170.1|97120.1|97161.3|97111.3|97170.4|97120.4|97158.5|97108.5|27
1652206170000|2022-05-10 18:09:30|97162.3|97112.3|97163.6|97113.6|97164.4|97114.4|97162.3|97112.3|20
1652206180000|2022-05-10 18:09:40|97163.8|97113.8|97165.4|97115.4|97166.3|97116.3|97162.3|97112.3|32
1652206190000|2022-05-10 18:09:50|97165.1|97115.1|97174.8|97124.8|97174.9|97124.9|97164.4|97114.4|41
1652206200000|2022-05-10 18:10:00|97174.7|97124.7|97161.7|97111.7|97175|97125|97161.6|97111.6|47
1652206210000|2022-05-10 18:10:10|97164.4|97114.4|97164.3|97114.3|97182.4|97132.4|97164.3|97114.3|56
1652206220000|2022-05-10 18:10:20|97165.7|97115.7|97161.2|97111.2|97169.6|97119.6|97160.7|97110.7|63
1652206230000|2022-05-10 18:10:30|97161.1|97111.1|97156.4|97106.4|97163.8|97113.8|97156.4|97106.4|31
1652206240000|2022-05-10 18:10:40|97158.1|97108.1|97159.8|97109.8|97159.9|97109.9|97155.1|97105.1|35
1652206250000|2022-05-10 18:10:50|97159.5|97109.5|97159.1|97109.1|97162.3|97112.3|97159.1|97109.1|22
1652206260000|2022-05-10 18:11:00|97159.5|97109.5|97158.5|97108.5|97159.7|97109.7|97158.1|97108.1|23
1652206270000|2022-05-10 18:11:10|97158.3|97108.3|97157|97107|97158.6|97108.6|97156.8|97106.8|27
1652206280000|2022-05-10 18:11:20|97157.1|97107.1|97156|97106|97157.3|97107.3|97155.9|97105.9|14
1652206290000|2022-05-10 18:11:30|97156.1|97106.1|97164.2|97114.2|97165.7|97115.7|97156.1|97106.1|27
1652206300000|2022-05-10 18:11:40|97164.3|97114.3|97162.9|97112.9|97164.9|97125.7|97150.5|97110.9|29
1652206310000|2022-05-10 18:11:50|97163.1|97113.1|97159.2|97109.2|97163.5|97113.5|97159|97109|36
1652206320000|2022-05-10 18:12:00|97159.4|97109.4|97159.9|97109.9|97161.4|97111.4|97159.3|97109.3|21
1652206330000|2022-05-10 18:12:10|97159.8|97109.8|97155.4|97105.4|97159.8|97109.8|97155.2|97105.2|27
1652206340000|2022-05-10 18:12:20|97155.3|97105.3|97157.2|97107.2|97159.6|97109.6|97153.4|97103.4|30
1652206350000|2022-05-10 18:12:30|97157.4|97107.4|97154.8|97104.8|97162.4|97112.4|97154.8|97104.8|53
1652206360000|2022-05-10 18:12:40|97154.9|97104.9|97155.1|97105.1|97155.1|97105.1|97147.2|97097.2|50
1652206370000|2022-05-10 18:12:50|97154.9|97104.9|97155.7|97105.7|97158.1|97108.1|97153.4|97103.4|37
1652206380000|2022-05-10 18:13:00|97156|97106|97156.4|97106.4|97157.3|97107.3|97155|97105|21
1652206390000|2022-05-10 18:13:10|97156.7|97106.7|97155|97105|97157.9|97107.9|97153.2|97103.2|42
1652206400000|2022-05-10 18:13:20|97155.4|97105.4|97156.9|97106.9|97157.2|97107.2|97154.1|97104.1|35
1652206410000|2022-05-10 18:13:30|97157|97107|97155.6|97105.6|97157|97107|97153.5|97103.5|44
1652206420000|2022-05-10 18:13:40|97155.4|97105.4|97153.1|97103.1|97156.5|97106.5|97152.7|97102.7|43
1652206430000|2022-05-10 18:13:50|97152.8|97102.8|97142.9|97092.9|97153.3|97103.3|97139.5|97089.5|50
1652206440000|2022-05-10 18:14:00|97143.1|97093.1|97143.9|97093.9|97146.7|97096.7|97142.5|97092.5|47
1652206450000|2022-05-10 18:14:10|97142.8|97092.8|97148.9|97098.9|97149|97099|97142.4|97092.4|39
1652206460000|2022-05-10 18:14:20|97149.2|97099.2|97152.8|97102.8|97155.8|97105.8|97149|97099|51
1652206470000|2022-05-10 18:14:30|97153|97103|97159.9|97109.9|97159.9|97109.9|97152.6|97102.6|40
1652206480000|2022-05-10 18:14:40|97155|97105|97154.6|97104.6|97158.7|97108.7|97150.8|97100.8|46
1652206490000|2022-05-10 18:14:50|97154.8|97104.8|97154.6|97104.6|97157|97107|97154|97104|34
1652206500000|2022-05-10 18:15:00|97154.5|97104.5|97158.6|97108.6|97162|97112|97154.5|97104.5|53
1652206510000|2022-05-10 18:15:10|97157.9|97107.9|97154.6|97104.6|97159.2|97109.2|97154.1|97104.1|36
1652206520000|2022-05-10 18:15:20|97153.2|97103.2|97164.5|97114.5|97169|97119|97152.7|97102.7|45
1652206530000|2022-05-10 18:15:30|97153.1|97128.1|97185.1|97135.1|97188.7|97138.7|97153.1|97112|59
1652206540000|2022-05-10 18:15:40|97185|97135|97186|97136|97193.6|97143.6|97182.8|97132.8|65
1652206550000|2022-05-10 18:15:50|97186.3|97136.3|97185.7|97135.7|97187.5|97137.5|97185.5|97135.5|36
1652206560000|2022-05-10 18:16:00|97185.6|97135.6|97182.3|97132.3|97191.6|97141.6|97181.3|97131.3|55
1652206570000|2022-05-10 18:16:10|97182.4|97132.4|97182.2|97132.2|97187.7|97137.7|97180.4|97130.4|45
1652206580000|2022-05-10 18:16:20|97182.6|97132.6|97203.2|97153.2|97204|97154|97181.7|97131.7|68
1652206590000|2022-05-10 18:16:30|97203.9|97153.9|97252.5|97202.5|97252.5|97202.5|97203.9|97153.9|75
1652206600000|2022-05-10 18:16:40|97249.8|97199.8|97233.3|97183.3|97254|97204|97233.1|97183.1|68
1652206610000|2022-05-10 18:16:50|97233.4|97183.4|97237|97187|97238.9|97188.9|97232.8|97182.8|50
1652206620000|2022-05-10 18:17:00|97236.4|97186.4|97237.5|97187.5|97239.1|97189.1|97234.6|97184.6|44
1652206630000|2022-05-10 18:17:10|97237.4|97187.4|97235.7|97185.7|97237.4|97187.4|97234.4|97184.4|27
1652206640000|2022-05-10 18:17:20|97235.4|97185.4|97231.2|97181.2|97238.8|97204|97224.3|97181.2|46
1652206650000|2022-05-10 18:17:30|97231.4|97181.4|97231.5|97181.5|97237.4|97187.4|97227.9|97177.9|45
1652206660000|2022-05-10 18:17:40|97231.9|97181.9|97235.8|97185.8|97236.5|97186.5|97231.7|97181.7|38
1652206670000|2022-05-10 18:17:50|97236.1|97186.1|97260.4|97210.4|97263.8|97213.8|97236.1|97186.1|46
1652206680000|2022-05-10 18:18:00|97261|97211|97282.9|97232.9|97285|97235|97258.1|97208.1|75
1652206690000|2022-05-10 18:18:10|97283.5|97233.5|97280.7|97230.7|97283.5|97233.5|97279.2|97229.2|43
1652206700000|2022-05-10 18:18:20|97281.2|97231.2|97281.1|97231.1|97281.5|97231.5|97280.3|97230.3|24
1652206710000|2022-05-10 18:18:30|97280.5|97230.5|97274.9|97224.9|97280.5|97230.5|97272.6|97222.6|36
1652206720000|2022-05-10 18:18:40|97275.6|97225.6|97270.5|97220.5|97278|97228|97269.7|97219.7|47
1652206730000|2022-05-10 18:18:50|97270.7|97220.7|97271.9|97221.9|97273.5|97223.5|97267.1|97217.1|49
1652206740000|2022-05-10 18:19:00|97272.1|97222.1|97263.7|97213.7|97272.1|97222.1|97258.3|97208.3|64
1652206750000|2022-05-10 18:19:10|97263.9|97213.9|97247.8|97222.8|97263.9|97223.4|97241.6|97208.2|50
1652206760000|2022-05-10 18:19:20|97264.4|97214.4|97258.8|97208.8|97264.4|97221.7|97240.6|97205.7|57
1652206770000|2022-05-10 18:19:30|97258.1|97208.1|97259.5|97209.5|97263.4|97224|97243.9|97204.1|50
1652206780000|2022-05-10 18:19:40|97261.6|97211.6|97259.4|97209.4|97261.7|97211.7|97258.8|97208.8|36
1652206790000|2022-05-10 18:19:50|97260.1|97210.1|97257.6|97207.6|97260.9|97210.9|97257.6|97207.6|37
1652206800000|2022-05-10 18:20:00|97257.5|97207.5|97253|97203|97259.1|97215.1|97240.1|97200.9|59
1652206810000|2022-05-10 18:20:10|97253.3|97203.3|97248.1|97198.1|97255.2|97205.2|97247.7|97197.7|50
1652206820000|2022-05-10 18:20:20|97248|97198|97244.2|97194.2|97249.3|97199.3|97244.2|97194.2|47
1652206830000|2022-05-10 18:20:30|97243|97193|97246.5|97196.5|97249.1|97199.1|97237.3|97187.3|68
1652206840000|2022-05-10 18:20:40|97247.2|97197.2|97257|97207|97257|97207|97247.2|97197.2|51
1652206850000|2022-05-10 18:20:50|97257.1|97207.1|97254.3|97204.3|97257.1|97217.9|97239.7|97194.2|66
1652206860000|2022-05-10 18:21:00|97254.4|97204.4|97253.9|97203.9|97255.8|97205.8|97252.2|97202.2|47
1652206870000|2022-05-10 18:21:10|97255.3|97205.3|97254.1|97204.1|97255.7|97205.7|97254.1|97204.1|32
1652206880000|2022-05-10 18:21:20|97254.3|97204.3|97241.2|97216.2|97255.6|97216.8|97240.5|97203.4|28
1652206890000|2022-05-10 18:21:30|97241.3|97216.3|97238.7|97213.7|97243|97218|97236.9|97211.9|24
1652206900000|2022-05-10 18:21:40|97239.5|97214.5|97248.5|97198.5|97253|97215.4|97239.3|97198.3|45
1652206910000|2022-05-10 18:21:50|97248.7|97198.7|97246.4|97196.4|97249.3|97199.3|97244.3|97194.3|52
1652206920000|2022-05-10 18:22:00|97248.5|97198.5|97238.7|97188.7|97248.8|97200.8|97224.6|97187|61
1652206930000|2022-05-10 18:22:10|97238.8|97188.8|97246.7|97196.7|97249.1|97199.1|97237.8|97187.8|46
1652206940000|2022-05-10 18:22:20|97246.5|97196.5|97218|97168|97247.3|97197.3|97206.1|97167.6|47
1652206950000|2022-05-10 18:22:30|97217.7|97167.7|97214.5|97164.5|97218.1|97168.1|97213.7|97163.7|54
1652206960000|2022-05-10 18:22:40|97214.9|97164.9|97212.8|97162.8|97215.1|97165.1|97212.3|97162.3|34
1652206970000|2022-05-10 18:22:50|97212.7|97162.7|97220.9|97170.9|97222.9|97172.9|97212.7|97162.7|38
1652206980000|2022-05-10 18:23:00|97220.5|97170.5|97206.3|97181.3|97220.7|97182.3|97206.2|97166.6|45
1652206990000|2022-05-10 18:23:10|97206.7|97181.7|97223.5|97173.5|97223.8|97186.1|97205.5|97172.9|36
1652207000000|2022-05-10 18:23:20|97223.4|97173.4|97228.3|97178.3|97228.6|97178.6|97221.3|97171.3|41
1652207010000|2022-05-10 18:23:30|97228.5|97178.5|97223.1|97173.1|97228.6|97178.6|97223.1|97173.1|35
1652207020000|2022-05-10 18:23:40|97223.2|97173.2|97222.2|97172.2|97223.4|97173.4|97217.4|97167.4|46
1652207030000|2022-05-10 18:23:50|97222.6|97172.6|97224.4|97174.4|97224.9|97174.9|97221.4|97171.4|48
1652207040000|2022-05-10 18:24:00|97224.7|97174.7|97229.7|97179.7|97233.1|97183.1|97223.8|97173.8|56
1652207050000|2022-05-10 18:24:10|97229.8|97179.8|97250.5|97200.5|97250.5|97200.5|97229.8|97179.8|66
1652207060000|2022-05-10 18:24:20|97250|97200|97264|97214|97264.3|97214.3|97249.1|97199.1|68
1652207070000|2022-05-10 18:24:30|97264.4|97214.4|97266.9|97216.9|97274.1|97224.1|97264|97214|51
1652207080000|2022-05-10 18:24:40|97266.4|97216.4|97273.2|97223.2|97274.7|97224.7|97265.9|97215.9|57
1652207090000|2022-05-10 18:24:50|97273.6|97223.6|97275.6|97225.6|97276|97237.8|97260.5|97217.7|54
1652207100000|2022-05-10 18:25:00|97276|97226|97291.4|97241.4|97295|97245|97273.9|97223.9|60
1652207110000|2022-05-10 18:25:10|97291.7|97241.7|97292.1|97242.1|97295.8|97245.8|97289.8|97239.8|54
1652207120000|2022-05-10 18:25:20|97292.8|97242.8|97295.6|97245.6|97302.4|97265.6|97282.9|97241.5|57
1652207130000|2022-05-10 18:25:30|97295.2|97245.2|97297.6|97247.6|97301.5|97251.5|97293.8|97243.8|52
1652207140000|2022-05-10 18:25:40|97297.1|97247.1|97303.4|97253.4|97303.8|97253.8|97297.1|97247.1|56
1652207150000|2022-05-10 18:25:50|97302.8|97252.8|97306.4|97256.4|97311.1|97261.1|97299.1|97249.1|48
1652207160000|2022-05-10 18:26:00|97307.1|97257.1|97245.8|97195.8|97309.4|97259.4|97245.8|97195.8|64
1652207170000|2022-05-10 18:26:10|97246.9|97196.9|97249.3|97199.3|97257.5|97207.5|97242.3|97192.3|68
1652207180000|2022-05-10 18:26:20|97249.7|97199.7|97244.6|97194.6|97251.3|97201.3|97243.3|97193.3|55
1652207190000|2022-05-10 18:26:30|97210.1|97185.1|97201.8|97151.8|97214.6|97185.1|97199.4|97149.9|62
1652207200000|2022-05-10 18:26:40|97201.9|97151.9|97199.2|97149.2|97204|97154|97199.2|97149.2|55
1652207210000|2022-05-10 18:26:50|97199.3|97149.3|97189.1|97164.1|97203.4|97164.3|97187.8|97147.8|41
1652207220000|2022-05-10 18:27:00|97189.4|97164.4|97237.7|97187.7|97239.6|97196.6|97188.3|97163.3|58
1652207230000|2022-05-10 18:27:10|97238.5|97188.5|97240.8|97190.8|97241.2|97191.2|97237.5|97187.5|38
1652207240000|2022-05-10 18:27:20|97240.7|97190.7|97244.3|97194.3|97244.7|97194.7|97240.3|97190.3|29
1652207250000|2022-05-10 18:27:30|97245.1|97195.1|97240.2|97190.2|97245.3|97195.3|97238.9|97188.9|39
1652207260000|2022-05-10 18:27:40|97240|97190|97236.7|97186.7|97240.3|97190.3|97233.9|97183.9|42
1652207270000|2022-05-10 18:27:50|97236.6|97186.6|97236.2|97186.2|97237.8|97187.8|97235.8|97185.8|30
1652207280000|2022-05-10 18:28:00|97235.7|97185.7|97232.6|97182.6|97236|97186|97231.5|97181.5|37
1652207290000|2022-05-10 18:28:10|97232.7|97182.7|97232.1|97182.1|97232.7|97182.7|97225.5|97175.5|35
1652207300000|2022-05-10 18:28:20|97232.2|97182.2|97233.6|97183.6|97233.8|97183.8|97229.1|97179.1|40
1652207310000|2022-05-10 18:28:30|97233.8|97183.8|97235.5|97185.5|97235.6|97185.6|97231.7|97181.7|43
1652207320000|2022-05-10 18:28:40|97235.6|97185.6|97235.5|97185.5|97235.9|97185.9|97234.1|97184.1|29
1652207330000|2022-05-10 18:28:50|97235.3|97185.3|97237.4|97187.4|97237.4|97187.4|97234.1|97184.1|27
1652207340000|2022-05-10 18:29:00|97237.8|97187.8|97249.3|97199.3|97250.4|97200.4|97235.9|97185.9|47
1652207350000|2022-05-10 18:29:10|97249.6|97199.6|97245.6|97195.6|97249.6|97199.6|97243|97193|48
1652207360000|2022-05-10 18:29:20|97246.3|97196.3|97253.6|97203.6|97254.4|97214.8|97239.8|97194.6|48
1652207370000|2022-05-10 18:29:30|97253.8|97203.8|97245.3|97195.3|97255|97205|97244.2|97194.2|42
1652207380000|2022-05-10 18:29:40|97245.6|97195.6|97244.2|97194.2|97249.1|97199.1|97244.2|97194.2|35
1652207390000|2022-05-10 18:29:50|97244.1|97194.1|97240.9|97190.9|97244.1|97194.1|97239.8|97189.8|32
1652207400000|2022-05-10 18:30:00|97240.7|97190.7|97247|97197|97247|97197|97240.7|97190.7|40
1652207410000|2022-05-10 18:30:10|97246.7|97196.7|97245.3|97195.3|97246.7|97196.7|97245|97195|26
1652207420000|2022-05-10 18:30:20|97245.4|97195.4|97250.3|97200.3|97251|97212.6|97236|97195.3|33
1652207430000|2022-05-10 18:30:30|97250.2|97200.2|97253|97203|97260.4|97210.4|97250.2|97200.2|45
1652207440000|2022-05-10 18:30:40|97253.1|97203.1|97259|97209|97260.3|97221.9|97246.9|97203.1|30
1652207450000|2022-05-10 18:30:50|97258.9|97208.9|97255.3|97205.3|97264|97214|97255.3|97205.3|38
1652207460000|2022-05-10 18:31:00|97254.5|97204.5|97254.1|97204.1|97257.5|97207.5|97253.3|97203.3|43
1652207470000|2022-05-10 18:31:10|97253.5|97203.5|97253.7|97203.7|97256.3|97206.3|97252.8|97202.8|50
1652207480000|2022-05-10 18:31:20|97254.2|97204.2|97250.5|97200.5|97254.2|97204.2|97250.2|97200.2|33
1652207490000|2022-05-10 18:31:30|97250.8|97200.8|97255.1|97205.1|97257.7|97207.7|97250.8|97200.8|52
1652207500000|2022-05-10 18:31:40|97255.2|97205.2|97263.2|97213.2|97265.3|97226.5|97251.5|97204.2|45
1652207510000|2022-05-10 18:31:50|97263.3|97213.3|97254.3|97229.3|97269.4|97229.8|97254.1|97211.4|39
1652207520000|2022-05-10 18:32:00|97266.1|97216.1|97269.6|97219.6|97270.8|97231|97253.7|97214.1|44
1652207530000|2022-05-10 18:32:10|97269.1|97219.1|97265.6|97215.6|97269.8|97230.5|97254.3|97215.3|38
1652207540000|2022-05-10 18:32:20|97265.5|97215.5|97271.9|97221.9|97273.9|97233.5|97254.8|97215.5|41
1652207550000|2022-05-10 18:32:30|97273.1|97223.1|97270.7|97220.7|97273.7|97233|97256.4|97215.8|24
1652207560000|2022-05-10 18:32:40|97270.9|97220.9|97268.6|97218.6|97272.6|97237.3|97261.8|97217.2|51
1652207570000|2022-05-10 18:32:50|97269.7|97219.7|97270.5|97220.5|97272.5|97232.9|97257.1|97215.9|59
1652207580000|2022-05-10 18:33:00|97271.2|97221.2|97263.4|97213.4|97271.2|97226.2|97250.8|97213.4|40
1652207590000|2022-05-10 18:33:10|97264|97214|97268.8|97218.8|97270.1|97220.1|97264|97214|47
1652207600000|2022-05-10 18:33:20|97268.6|97218.6|97268|97218|97270.2|97232.7|97249.4|97211.9|42
1652207610000|2022-05-10 18:33:30|97268.5|97218.5|97268.9|97218.9|97269.4|97219.4|97266.7|97216.7|37
1652207620000|2022-05-10 18:33:40|97268.2|97218.2|97265.9|97215.9|97269.6|97219.6|97265.3|97215.3|42
1652207630000|2022-05-10 18:33:50|97265.5|97215.5|97267.3|97217.3|97267.4|97217.4|97265.4|97215.4|21
1652207640000|2022-05-10 18:34:00|97267.2|97217.2|97270.7|97220.7|97271.7|97233.2|97256.7|97216.8|35
1652207650000|2022-05-10 18:34:10|97270.8|97220.8|97269.5|97219.5|97271.8|97235.1|97251.5|97212.6|58
1652207660000|2022-05-10 18:34:20|97269.7|97219.7|97267.8|97217.8|97270.2|97220.2|97267.3|97217.3|32
1652207670000|2022-05-10 18:34:30|97267.7|97217.7|97268.9|97218.9|97269.1|97219.1|97267.7|97217.7|27
1652207680000|2022-05-10 18:34:40|97268.7|97218.7|97252.7|97227.7|97269.6|97232.2|97251.2|97218.5|32
1652207690000|2022-05-10 18:34:50|97252.8|97227.8|97265.5|97215.5|97265.9|97234|97252.8|97214.7|37
1652207700000|2022-05-10 18:35:00|97268.1|97218.1|97241.7|97191.7|97268.1|97219.8|97237.5|97187.5|57
1652207710000|2022-05-10 18:35:10|97241.6|97191.6|97247.8|97197.8|97249.2|97207.8|97231.2|97191|47
1652207720000|2022-05-10 18:35:20|97249.6|97199.6|97241.7|97191.7|97249.7|97208.8|97224.1|97184.2|60
1652207730000|2022-05-10 18:35:30|97241.8|97191.8|97245.1|97195.1|97246.7|97209.5|97232.3|97191.5|42
1652207740000|2022-05-10 18:35:40|97245.4|97195.4|97249.9|97199.9|97250.1|97200.1|97244.6|97194.6|43
1652207750000|2022-05-10 18:35:50|97249.2|97199.2|97216.6|97191.6|97249.5|97212.3|97214.6|97174.3|65
1652207760000|2022-05-10 18:36:00|97216.9|97191.9|97232.2|97182.2|97234.6|97194.3|97216.9|97179.6|35
1652207770000|2022-05-10 18:36:10|97232|97182|97218.9|97193.9|97236.3|97199.8|97218.9|97181.1|48
1652207780000|2022-05-10 18:36:20|97231.5|97181.5|97217.8|97192.8|97232|97195.2|97217.3|97180.3|21
1652207790000|2022-05-10 18:36:30|97218.2|97193.2|97234.9|97184.9|97237.9|97199.8|97217.2|97180.6|56
1652207800000|2022-05-10 18:36:40|97235|97185|97231.5|97181.5|97235|97194.4|97217.6|97180.3|45
1652207810000|2022-05-10 18:36:50|97231.3|97181.3|97220.9|97195.9|97237.3|97195.9|97220.8|97179.2|43
1652207820000|2022-05-10 18:37:00|97220.7|97195.7|97219.6|97194.6|97235|97201.8|97219.5|97182.7|44
1652207830000|2022-05-10 18:37:10|97220|97195|97238|97188|97238|97195|97220|97180.2|43
1652207840000|2022-05-10 18:37:20|97238.1|97188.1|97246.3|97196.3|97246.8|97206.5|97231.5|97187.8|54
1652207850000|2022-05-10 18:37:30|97246.1|97196.1|97246.7|97196.7|97251.5|97201.5|97245.7|97195.7|49
1652207860000|2022-05-10 18:37:40|97246.9|97196.9|97249.8|97199.8|97252.3|97202.3|97246|97196|36
1652207870000|2022-05-10 18:37:50|97251.2|97201.2|97249|97199|97252.4|97213|97237.8|97198.4|36
1652207880000|2022-05-10 18:38:00|97249.1|97199.1|97247.2|97197.2|97249.2|97199.2|97246.9|97196.9|26
1652207890000|2022-05-10 18:38:10|97246.3|97196.3|97256|97206|97256.6|97211.3|97231.9|97195.6|51
1652207900000|2022-05-10 18:38:20|97256.3|97206.3|97258.1|97208.1|97258.4|97208.4|97255.6|97205.6|29
1652207910000|2022-05-10 18:38:30|97258.2|97208.2|97259.1|97209.1|97260.8|97210.8|97257.2|97207.2|42
1652207920000|2022-05-10 18:38:40|97259.2|97209.2|97260.4|97210.4|97260.7|97210.7|97257.4|97207.4|37
1652207930000|2022-05-10 18:38:50|97260.8|97210.8|97269.5|97219.5|97269.5|97219.5|97260.8|97210.8|58
1652207940000|2022-05-10 18:39:00|97257.8|97232.8|97274.4|97224.4|97276.8|97232.8|97257.8|97221.8|54
1652207950000|2022-05-10 18:39:10|97274.6|97224.6|97275.7|97225.7|97276|97226|97273|97223|50
1652207960000|2022-05-10 18:39:20|97275.8|97225.8|97274.4|97224.4|97275.9|97225.9|97272.7|97222.7|32
1652207970000|2022-05-10 18:39:30|97274.5|97224.5|97275.4|97225.4|97276.6|97226.6|97274.5|97224.5|25
1652207980000|2022-05-10 18:39:40|97275.3|97225.3|97261.7|97236.7|97275.3|97236.7|97261.4|97224|20
1652207990000|2022-05-10 18:39:50|97261.8|97236.8|97261.8|97236.8|97262.1|97237.1|97260.6|97235.6|20
1652208000000|2022-05-10 18:40:00|97265.5|97240.5|97277.1|97227.1|97279.3|97240.5|97263.6|97226|41
1652208010000|2022-05-10 18:40:10|97277.4|97227.4|97280.9|97230.9|97282.7|97232.7|97277.2|97227.2|42
1652208020000|2022-05-10 18:40:20|97280.8|97230.8|97289|97239|97290.3|97248.4|97271.1|97230.8|46
1652208030000|2022-05-10 18:40:30|97289.3|97239.3|97289.7|97239.7|97291.1|97241.1|97288.6|97238.6|37
1652208040000|2022-05-10 18:40:40|97289.8|97239.8|97277.5|97227.5|97290.5|97240.5|97277.5|97227.5|36
1652208050000|2022-05-10 18:40:50|97277.4|97227.4|97274.5|97224.5|97279.7|97229.7|97271.7|97221.7|52
1652208060000|2022-05-10 18:41:00|97274.6|97224.6|97274.2|97224.2|97276.7|97226.7|97274.2|97224.2|41
1652208070000|2022-05-10 18:41:10|97274.4|97224.4|97273.9|97223.9|97274.7|97224.7|97272.3|97222.3|31
1652208080000|2022-05-10 18:41:20|97274|97224|97263.7|97213.7|97274.2|97224.2|97263.4|97213.4|38
1652208090000|2022-05-10 18:41:30|97253|97228|97262.8|97212.8|97267|97229.1|97253|97210|40
1652208100000|2022-05-10 18:41:40|97261.6|97211.6|97262.7|97212.7|97263|97213|97261.4|97211.4|25
1652208110000|2022-05-10 18:41:50|97262.6|97212.6|97257.1|97207.1|97262.9|97212.9|97256.5|97206.5|30
1652208120000|2022-05-10 18:42:00|97257.5|97207.5|97239.4|97189.4|97257.8|97216.3|97230.2|97188.2|57
1652208130000|2022-05-10 18:42:10|97240.7|97190.7|97219.5|97169.5|97241.8|97199.2|97218.5|97168.5|64
1652208140000|2022-05-10 18:42:20|97219.8|97169.8|97224.8|97174.8|97230.6|97192.9|97215|97169.8|43
1652208150000|2022-05-10 18:42:30|97225.2|97175.2|97225.1|97175.1|97229.5|97188.3|97212.5|97175|40
1652208160000|2022-05-10 18:42:40|97224.9|97174.9|97224.2|97174.2|97226.4|97186.9|97207.9|97169.4|46
1652208170000|2022-05-10 18:42:50|97224.3|97174.3|97227.4|97177.4|97228.7|97178.7|97222.9|97172.9|44
1652208180000|2022-05-10 18:43:00|97227.5|97177.5|97228.1|97178.1|97236.6|97199.1|97221.9|97175.8|55
1652208190000|2022-05-10 18:43:10|97228|97178|97221.6|97171.6|97230.8|97180.8|97221.4|97171.4|49
1652208200000|2022-05-10 18:43:20|97222.1|97172.1|97212.6|97162.6|97224.6|97187.2|97204.5|97162.5|52
1652208210000|2022-05-10 18:43:30|97212.9|97162.9|97212|97162|97214.5|97164.5|97211.9|97161.9|45
1652208220000|2022-05-10 18:43:40|97211.8|97161.8|97214.3|97164.3|97215.9|97177.1|97202.1|97160.5|36
1652208230000|2022-05-10 18:43:50|97214.2|97164.2|97208.6|97158.6|97214.2|97173.5|97196.7|97157.7|35
1652208240000|2022-05-10 18:44:00|97208.7|97158.7|97192.4|97167.4|97209.2|97167.4|97191.4|97153.9|44
1652208250000|2022-05-10 18:44:10|97192.3|97167.3|97204.8|97154.8|97204.8|97167.4|97184.6|97151.3|27
1652208260000|2022-05-10 18:44:20|97204|97154|97194.8|97144.8|97204.4|97163.5|97181.7|97139.8|46
1652208270000|2022-05-10 18:44:30|97194.7|97144.7|97180.9|97155.9|97196.1|97158.7|97180.5|97143.3|30
1652208280000|2022-05-10 18:44:40|97180.8|97155.8|97194|97144|97194.2|97155.8|97180.6|97142.9|19
1652208290000|2022-05-10 18:44:50|97193.9|97143.9|97194.1|97144.1|97194.1|97144.1|97192.1|97142.1|22
1652208300000|2022-05-10 18:45:00|97194.3|97144.3|97195.4|97145.4|97196|97158.2|97182.2|97144.3|27
1652208310000|2022-05-10 18:45:10|97195.7|97145.7|97185.1|97160.1|97199.8|97163|97183.8|97145.5|37
1652208320000|2022-05-10 18:45:20|97185.2|97160.2|97195.4|97145.4|97197.3|97160.2|97184.4|97145.1|34
1652208330000|2022-05-10 18:45:30|97195.6|97145.6|97185|97160|97196.1|97160.4|97183.4|97145.6|26
1652208340000|2022-05-10 18:45:40|97185.2|97160.2|97207.3|97157.3|97208|97167.3|97184.4|97154.8|38
1652208350000|2022-05-10 18:45:50|97206.7|97156.7|97186.4|97161.4|97206.7|97163.2|97184.2|97147.3|48
1652208360000|2022-05-10 18:46:00|97193.3|97168.3|97201.5|97151.5|97203.1|97168.7|97188.1|97149.5|42
1652208370000|2022-05-10 18:46:10|97201.9|97151.9|97189|97164|97203.8|97169.8|97188.6|97150.2|32
1652208380000|2022-05-10 18:46:20|97188.9|97163.9|97215.1|97165.1|97217.2|97178.9|97188.9|97152.6|45
1652208390000|2022-05-10 18:46:30|97215.4|97165.4|97220|97170|97223.5|97186.1|97210.9|97165.4|39
1652208400000|2022-05-10 18:46:40|97207.9|97182.9|97206.8|97181.8|97221.3|97185.1|97206.8|97170.5|44
1652208410000|2022-05-10 18:46:50|97206.3|97181.3|97207.3|97182.3|97220.1|97182.8|97203|97164.9|44
1652208420000|2022-05-10 18:47:00|97204.3|97179.3|97204.8|97179.8|97222.1|97182.8|97204.3|97168.9|44
1652208430000|2022-05-10 18:47:10|97204.9|97179.9|97213.1|97188.1|97221.7|97188.1|97204.8|97167.7|38
1652208440000|2022-05-10 18:47:20|97213|97188|97255.9|97205.9|97258.7|97208.7|97210.8|97174.2|59
1652208450000|2022-05-10 18:47:30|97255.7|97205.7|97268.6|97218.6|97270.5|97220.5|97255.7|97205.7|63
1652208460000|2022-05-10 18:47:40|97267|97217|97268.4|97218.4|97268.8|97218.8|97266.1|97216.1|39
1652208470000|2022-05-10 18:47:50|97268.2|97218.2|97266.6|97216.6|97269.8|97219.8|97265.7|97215.7|32
1652208480000|2022-05-10 18:48:00|97269.4|97219.4|97263.4|97213.4|97269.4|97219.4|97263.4|97213.4|40
1652208490000|2022-05-10 18:48:10|97263.1|97213.1|97262|97212|97263.4|97213.4|97262|97212|27
1652208500000|2022-05-10 18:48:20|97262.2|97212.2|97261.8|97211.8|97264.8|97214.8|97260.7|97210.7|24
1652208510000|2022-05-10 18:48:30|97261.7|97211.7|97258.7|97208.7|97266.4|97221.6|97246.6|97203.8|44
1652208520000|2022-05-10 18:48:40|97258.6|97208.6|97257.5|97207.5|97261.1|97211.1|97253.6|97203.6|36
1652208530000|2022-05-10 18:48:50|97254.7|97204.7|97259.8|97209.8|97261.1|97211.1|97254.7|97204.7|45
1652208540000|2022-05-10 18:49:00|97259.9|97209.9|97248.9|97223.9|97263.7|97224.7|97245.9|97209.8|30
1652208550000|2022-05-10 18:49:10|97245.9|97220.9|97251.7|97226.7|97251.7|97226.7|97245.6|97220.6|34
1652208560000|2022-05-10 18:49:20|97252|97227|97270.6|97220.6|97275.7|97235.3|97252|97214.6|45
1652208570000|2022-05-10 18:49:30|97271.2|97221.2|97264.2|97239.2|97277.3|97240.2|97257.2|97220.1|51
1652208580000|2022-05-10 18:49:40|97263.8|97238.8|97274.3|97224.3|97284.4|97244.1|97263.4|97224.3|41
1652208590000|2022-05-10 18:49:50|97260.9|97235.9|97255.9|97230.9|97275.6|97236.3|97251.4|97214.1|55
1652208600000|2022-05-10 18:50:00|97256|97231|97249|97224|97263.8|97234.5|97247.1|97211.7|55
1652208610000|2022-05-10 18:50:10|97248.7|97223.7|97238.7|97213.7|97255.5|97223.8|97237.3|97197.5|62
1652208620000|2022-05-10 18:50:20|97238.3|97213.3|97248.3|97198.3|97250.7|97214.3|97235.8|97198|37
1652208630000|2022-05-10 18:50:30|97248.5|97198.5|97250.5|97200.5|97256|97219.5|97239.4|97198.2|37
1652208640000|2022-05-10 18:50:40|97251.5|97201.5|97245.7|97220.7|97256.5|97220.8|97238.2|97200.7|40
1652208650000|2022-05-10 18:50:50|97245.6|97220.6|97256.6|97231.6|97277.2|97235.5|97244.8|97211.4|55
1652208660000|2022-05-10 18:51:00|97256.7|97231.7|97268.2|97218.2|97270.7|97233.9|97255.2|97216.1|53
1652208670000|2022-05-10 18:51:10|97268.4|97218.4|97268.5|97218.5|97274.1|97235.2|97256.2|97218.2|53
1652208680000|2022-05-10 18:51:20|97268.7|97218.7|97270.5|97220.5|97271.6|97234|97259|97217.9|41
1652208690000|2022-05-10 18:51:30|97270.8|97220.8|97270.9|97220.9|97273.1|97223.1|97270.8|97220.8|28
1652208700000|2022-05-10 18:51:40|97271|97221|97273.5|97223.5|97273.6|97223.6|97269.9|97219.9|27
1652208710000|2022-05-10 18:51:50|97273.4|97223.4|97277.2|97227.2|97277.4|97237.6|97261|97221.8|41
1652208720000|2022-05-10 18:52:00|97277.1|97227.1|97262.8|97237.8|97277.1|97242.1|97262.8|97224.4|50
1652208730000|2022-05-10 18:52:10|97262.7|97237.7|97263.1|97238.1|97263.9|97238.9|97262.2|97237.2|34
1652208740000|2022-05-10 18:52:20|97263.2|97238.2|97262.3|97237.3|97263.4|97238.4|97261.8|97236.8|22
1652208750000|2022-05-10 18:52:30|97262.5|97237.5|97271.9|97221.9|97272.6|97239.9|97259.7|97221.8|32
1652208760000|2022-05-10 18:52:40|97255.2|97230.2|97268.5|97218.5|97270.8|97230.6|97254.4|97215|50
1652208770000|2022-05-10 18:52:50|97254.1|97229.1|97254.2|97229.2|97267.1|97229.2|97250.3|97212|47
1652208780000|2022-05-10 18:53:00|97254.6|97229.6|97258.6|97233.6|97271.1|97235.9|97254.6|97218.7|55
1652208790000|2022-05-10 18:53:10|97256.4|97231.4|97266.7|97216.7|97266.7|97233.1|97254.8|97215.4|51
1652208800000|2022-05-10 18:53:20|97266.9|97216.9|97257.1|97232.1|97270.5|97234|97254.7|97215.8|53
1652208810000|2022-05-10 18:53:30|97257|97232|97259.4|97234.4|97260.8|97235.8|97256.7|97231.7|41
1652208820000|2022-05-10 18:53:40|97259.1|97234.1|97275.3|97225.3|97275.3|97236|97258.8|97223.2|36
1652208830000|2022-05-10 18:53:50|97275.6|97225.6|97275.4|97225.4|97276.2|97241.3|97262|97225.4|62
1652208840000|2022-05-10 18:54:00|97277.2|97227.2|97274.7|97224.7|97277.2|97227.2|97274.3|97224.3|28
1652208850000|2022-05-10 18:54:10|97274.6|97224.6|97269.6|97219.6|97275.2|97236.4|97255.2|97217.9|38
1652208860000|2022-05-10 18:54:20|97269.5|97219.5|97267.1|97217.1|97269.5|97230.7|97254.9|97216.1|29
1652208870000|2022-05-10 18:54:30|97267.2|97217.2|97257.1|97232.1|97267.2|97232.7|97254.4|97216.2|36
1652208880000|2022-05-10 18:54:40|97269.8|97219.8|97270.7|97220.7|97271.2|97221.2|97268.3|97218.3|35
1652208890000|2022-05-10 18:54:50|97270.9|97220.9|97253.6|97228.6|97270.9|97233.3|97253.6|97215.2|37
1652208900000|2022-05-10 18:55:00|97252.9|97227.9|97257|97232|97267.1|97232|97252.4|97214.8|31
1652208910000|2022-05-10 18:55:10|97256|97231|97256.1|97231.1|97256.5|97231.5|97254.8|97229.8|28
1652208920000|2022-05-10 18:55:20|97256.2|97231.2|97256.4|97231.4|97257.6|97232.6|97255.7|97230.7|26
1652208930000|2022-05-10 18:55:30|97256.3|97231.3|97254.5|97229.5|97256.3|97231.3|97253.6|97228.6|28
1652208940000|2022-05-10 18:55:40|97267.1|97217.1|97262.8|97237.8|97276.7|97239.5|97256.1|97217|48
1652208950000|2022-05-10 18:55:50|97263|97238|97265.2|97240.2|97275.5|97240.6|97261.3|97224.3|31
1652208960000|2022-05-10 18:56:00|97265.5|97240.5|97267|97242|97285.6|97246.7|97265.4|97230.3|48
1652208970000|2022-05-10 18:56:10|97267.1|97242.1|97273.7|97248.7|97284.7|97251.2|97265.2|97228.9|51
1652208980000|2022-05-10 18:56:20|97272.5|97247.5|97287.8|97237.8|97287.8|97248.9|97272.5|97234.9|54
1652208990000|2022-05-10 18:56:30|97288|97238|97301.6|97251.6|97315.6|97269.7|97287.8|97237.8|50
1652209000000|2022-05-10 18:56:40|97301.4|97251.4|97324.6|97274.6|97336|97286|97300.9|97250.9|71
1652209010000|2022-05-10 18:56:50|97325|97275|97321.9|97271.9|97327.3|97277.3|97321.7|97271.7|43
1652209020000|2022-05-10 18:57:00|97322.1|97272.1|97309.6|97259.6|97324.6|97274.6|97309.3|97259.3|60
1652209030000|2022-05-10 18:57:10|97309.9|97259.9|97311.2|97261.2|97312.2|97262.2|97306.6|97256.6|50
1652209040000|2022-05-10 18:57:20|97311.4|97261.4|97295.2|97245.2|97312.8|97262.8|97294.7|97244.7|50
1652209050000|2022-05-10 18:57:30|97294.6|97244.6|97298.9|97248.9|97302|97252|97294.2|97244.2|42
1652209060000|2022-05-10 18:57:40|97299.2|97249.2|97305.8|97255.8|97307.7|97257.7|97299.2|97249.2|47
1652209070000|2022-05-10 18:57:50|97305.4|97255.4|97297.7|97247.7|97305.5|97260.3|97285.3|97245|55
1652209080000|2022-05-10 18:58:00|97297.6|97247.6|97296.3|97246.3|97297.8|97247.8|97294.3|97244.3|51
1652209090000|2022-05-10 18:58:10|97296.4|97246.4|97296.9|97246.9|97297|97247|97294.8|97244.8|40
1652209100000|2022-05-10 18:58:20|97297|97247|97283.4|97258.4|97297.4|97259.7|97280.9|97242.3|45
1652209110000|2022-05-10 18:58:30|97283.8|97258.8|97295.7|97245.7|97297.9|97259.9|97283.8|97241.6|43
1652209120000|2022-05-10 18:58:40|97295.9|97245.9|97295.1|97245.1|97296.7|97246.7|97294.9|97244.9|34
1652209130000|2022-05-10 18:58:50|97295|97245|97281.9|97231.9|97295.2|97245.2|97278.5|97228.5|38
1652209140000|2022-05-10 18:59:00|97282.1|97232.1|97287.6|97237.6|97289.2|97239.2|97281.7|97231.7|45
1652209150000|2022-05-10 18:59:10|97287.9|97237.9|97290.2|97240.2|97290.3|97240.3|97287.5|97237.5|37
1652209160000|2022-05-10 18:59:20|97290.3|97240.3|97281.8|97231.8|97290.6|97240.6|97281.2|97231.2|44
1652209170000|2022-05-10 18:59:30|97281.5|97231.5|97308.1|97258.1|97308.1|97268|97281.1|97231.1|61
1652209180000|2022-05-10 18:59:40|97305.7|97255.7|97309.4|97284.4|97319.5|97284.5|97301.2|97255.7|63
1652209190000|2022-05-10 18:59:50|97308.3|97283.3|97318.2|97268.2|97325|97283.3|97308.3|97267.2|64
1652209200000|2022-05-10 19:00:00|97317.9|97267.9|97311.3|97261.3|97319.1|97269.1|97309.9|97259.9|62
1652209210000|2022-05-10 19:00:10|97312.1|97262.1|97313.7|97263.7|97313.8|97263.8|97308|97258|63
1652209220000|2022-05-10 19:00:20|97316.4|97266.4|97315.6|97265.6|97317.7|97267.7|97315.1|97265.1|52
1652209230000|2022-05-10 19:00:30|97315.8|97265.8|97309.2|97259.2|97315.8|97265.8|97308.2|97258.2|56
1652209240000|2022-05-10 19:00:40|97309.7|97259.7|97299.5|97249.5|97311.2|97261.2|97298.3|97248.3|55
1652209250000|2022-05-10 19:00:50|97299.6|97249.6|97298.6|97248.6|97301|97251|97296.6|97246.6|51
1652209260000|2022-05-10 19:01:00|97299.1|97249.1|97305.4|97255.4|97305.6|97255.6|97299.1|97249.1|36
1652209270000|2022-05-10 19:01:10|97305.3|97255.3|97302.3|97252.3|97306.1|97256.1|97302.1|97252.1|46
1652209280000|2022-05-10 19:01:20|97302.6|97252.6|97303.4|97253.4|97303.5|97253.5|97300.5|97250.5|44
1652209290000|2022-05-10 19:01:30|97303.1|97253.1|97262.7|97212.7|97303.5|97253.5|97255.8|97205.8|60
1652209300000|2022-05-10 19:01:40|97263.1|97213.1|97264.8|97214.8|97264.8|97214.8|97257.1|97207.1|55
1652209310000|2022-05-10 19:01:50|97264.9|97214.9|97268.4|97218.4|97271|97221|97261.9|97211.9|65
1652209320000|2022-05-10 19:02:00|97269.2|97219.2|97284.6|97234.6|97285.6|97235.6|97267.9|97217.9|67
1652209330000|2022-05-10 19:02:10|97285|97235|97284|97234|97285|97235|97281.9|97231.9|49
1652209340000|2022-05-10 19:02:20|97284.8|97234.8|97284.2|97234.2|97287.4|97237.4|97280.5|97230.5|56
1652209350000|2022-05-10 19:02:30|97284.3|97234.3|97292.9|97242.9|97293|97243|97284.3|97234.3|57
1652209360000|2022-05-10 19:02:40|97292.4|97242.4|97296.9|97246.9|97297.1|97247.1|97292.4|97242.4|41
1652209370000|2022-05-10 19:02:50|97297|97247|97290.7|97240.7|97297|97247|97289.4|97239.4|41
1652209380000|2022-05-10 19:03:00|97290.8|97240.8|97293.8|97243.8|97295.3|97245.3|97289.5|97239.5|39
1652209390000|2022-05-10 19:03:10|97293.7|97243.7|97293|97243|97294.8|97244.8|97291.7|97241.7|29
1652209400000|2022-05-10 19:03:20|97293.1|97243.1|97291.2|97241.2|97293.6|97243.6|97291.2|97241.2|24
1652209410000|2022-05-10 19:03:30|97291.3|97241.3|97287|97237|97292.4|97242.4|97285.9|97235.9|22
1652209420000|2022-05-10 19:03:40|97285.6|97235.6|97290.5|97240.5|97292.1|97242.1|97285.6|97235.6|47
1652209430000|2022-05-10 19:03:50|97291.1|97241.1|97297.9|97247.9|97298.7|97248.7|97289.2|97239.2|45
1652209440000|2022-05-10 19:04:00|97297.1|97247.1|97300.7|97250.7|97302.4|97252.4|97296.6|97246.6|33
1652209450000|2022-05-10 19:04:10|97300.5|97250.5|97292.9|97242.9|97301.7|97251.7|97292.9|97242.9|53
1652209460000|2022-05-10 19:04:20|97293|97243|97300|97250|97300.7|97250.7|97292|97242|46
1652209470000|2022-05-10 19:04:30|97301.2|97251.2|97294.3|97244.3|97301.2|97251.2|97294.3|97244.3|35
1652209480000|2022-05-10 19:04:40|97297.9|97247.9|97294.2|97244.2|97298.6|97248.6|97290.5|97240.5|45
1652209490000|2022-05-10 19:04:50|97294.3|97244.3|97293.2|97243.2|97295.1|97245.1|97291.6|97241.6|35
1652209500000|2022-05-10 19:05:00|97292.8|97242.8|97292.4|97242.4|97294.3|97244.3|97292|97242|32
1652209510000|2022-05-10 19:05:10|97292|97242|97296.3|97246.3|97297.2|97247.2|97291.9|97241.9|36
1652209520000|2022-05-10 19:05:20|97296.5|97246.5|97294.5|97244.5|97299.3|97249.3|97294.5|97244.5|34
1652209530000|2022-05-10 19:05:30|97294.1|97244.1|97288|97238|97295.8|97245.8|97287.8|97237.8|41
1652209540000|2022-05-10 19:05:40|97287.6|97237.6|97271.5|97221.5|97287.6|97237.6|97267.1|97217.1|65
1652209550000|2022-05-10 19:05:50|97272.9|97222.9|97234.4|97184.4|97274.6|97224.6|97226|97176|73
1652209560000|2022-05-10 19:06:00|97236.4|97186.4|97240.9|97190.9|97241.7|97191.7|97223|97173|76
1652209570000|2022-05-10 19:06:10|97236.8|97186.8|97239.2|97189.2|97242.8|97192.8|97236.8|97186.8|51
1652209580000|2022-05-10 19:06:20|97239.5|97189.5|97240.3|97190.3|97240.9|97190.9|97237.9|97187.9|33
1652209590000|2022-05-10 19:06:30|97240.2|97190.2|97240|97190|97240.2|97190.2|97237.9|97187.9|25
1652209600000|2022-05-10 19:06:40|97240.1|97190.1|97215.6|97165.6|97240.1|97190.1|97204.9|97154.9|70
1652209610000|2022-05-10 19:06:50|97215.8|97165.8|97186.8|97136.8|97216.2|97166.2|97186.8|97136.8|64
1652209620000|2022-05-10 19:07:00|97188.6|97138.6|97196.4|97146.4|97201.6|97151.6|97183.7|97133.7|66
1652209630000|2022-05-10 19:07:10|97196.7|97146.7|97197.9|97147.9|97199.6|97149.6|97191.5|97141.5|47
1652209640000|2022-05-10 19:07:20|97198.5|97148.5|97192|97142|97198.5|97148.5|97187.5|97137.5|49
1652209650000|2022-05-10 19:07:30|97191.1|97141.1|97192.6|97142.6|97194.4|97144.4|97188.6|97138.6|42
1652209660000|2022-05-10 19:07:40|97192.8|97142.8|97184|97134|97192.8|97142.8|97183.3|97133.3|49
1652209670000|2022-05-10 19:07:50|97183.5|97133.5|97186.2|97136.2|97187.2|97137.2|97182.2|97132.2|38
1652209680000|2022-05-10 19:08:00|97185.9|97135.9|97187.2|97137.2|97187.2|97137.2|97185.1|97135.1|27
1652209690000|2022-05-10 19:08:10|97187.3|97137.3|97191.6|97141.6|97192.6|97142.6|97187.2|97137.2|39
1652209700000|2022-05-10 19:08:20|97191.7|97141.7|97181.4|97131.4|97191.7|97141.7|97181.4|97131.4|42
1652209710000|2022-05-10 19:08:30|97179.2|97129.2|97171.3|97121.3|97182.3|97132.3|97169.1|97119.1|55
1652209720000|2022-05-10 19:08:40|97171.2|97121.2|97178.4|97128.4|97182.7|97132.7|97171.2|97121.2|50
1652209730000|2022-05-10 19:08:50|97178.2|97128.2|97175.8|97125.8|97204.5|97168.5|97173.4|97123.4|72
1652209740000|2022-05-10 19:09:00|97178.6|97128.6|97180.1|97130.1|97181.9|97131.9|97171.8|97121.8|67
1652209750000|2022-05-10 19:09:10|97180.2|97130.2|97185.2|97135.2|97186.8|97136.8|97180.2|97130.2|43
1652209760000|2022-05-10 19:09:20|97184.8|97134.8|97185.5|97135.5|97186.6|97136.6|97184.4|97134.4|29
1652209770000|2022-05-10 19:09:30|97185.6|97135.6|97192.6|97142.6|97202.7|97152.7|97184.6|97134.6|39
1652209780000|2022-05-10 19:09:40|97193.6|97143.6|97246.5|97196.5|97253|97203|97191|97141|70
1652209790000|2022-05-10 19:09:50|97246.8|97196.8|97249.9|97199.9|97251.7|97201.7|97245.6|97195.6|55
1652209800000|2022-05-10 19:10:00|97247.1|97197.1|97241|97191|97251.4|97201.4|97241|97191|61
1652209810000|2022-05-10 19:10:10|97241.7|97191.7|97239.8|97214.8|97256.7|97215.6|97236.3|97189.9|56
1652209820000|2022-05-10 19:10:20|97240.8|97215.8|97241.5|97191.5|97248.3|97216.6|97238.2|97191.3|63
1652209830000|2022-05-10 19:10:30|97241.4|97191.4|97236.5|97186.5|97242.3|97192.3|97234.6|97184.6|67
1652209840000|2022-05-10 19:10:40|97237.3|97187.3|97240.9|97190.9|97241.7|97191.7|97236.9|97186.9|39
1652209850000|2022-05-10 19:10:50|97240.8|97190.8|97259.9|97209.9|97259.9|97209.9|97236.9|97186.9|38
1652209860000|2022-05-10 19:11:00|97258.8|97208.8|97299.4|97249.4|97303.4|97253.4|97251|97201|70
1652209870000|2022-05-10 19:11:10|97299|97249|97291.6|97241.6|97299|97249|97287.8|97237.8|67
1652209880000|2022-05-10 19:11:20|97292.1|97242.1|97296.1|97246.1|97299.3|97249.3|97291.2|97241.2|56
1652209890000|2022-05-10 19:11:30|97295.7|97245.7|97301.7|97251.7|97302.8|97252.8|97295.7|97245.7|42
1652209900000|2022-05-10 19:11:40|97302.9|97252.9|97292.6|97242.6|97307.4|97257.4|97291.7|97241.7|48
1652209910000|2022-05-10 19:11:50|97292.9|97242.9|97282.4|97232.4|97293.5|97243.5|97282.1|97232.1|63
1652209920000|2022-05-10 19:12:00|97281.5|97231.5|97280.6|97230.6|97287|97237|97268.7|97218.7|66
1652209930000|2022-05-10 19:12:10|97279.8|97229.8|97270.3|97220.3|97285|97235|97269.9|97219.9|40
1652209940000|2022-05-10 19:12:20|97274.3|97224.3|97276.6|97226.6|97278.9|97228.9|97271.7|97221.7|53
1652209950000|2022-05-10 19:12:30|97275.2|97225.2|97275.4|97225.4|97278.6|97228.6|97271.1|97221.1|58
1652209960000|2022-05-10 19:12:40|97275.2|97225.2|97268.2|97218.2|97276.1|97226.1|97265.9|97215.9|60
1652209970000|2022-05-10 19:12:50|97267.8|97217.8|97267.7|97217.7|97273.5|97223.5|97261.8|97211.8|64
1652209980000|2022-05-10 19:13:00|97266|97216|97264.3|97214.3|97266.6|97216.6|97258.4|97208.4|54
1652209990000|2022-05-10 19:13:10|97263.9|97213.9|97258.1|97208.1|97268.7|97218.7|97257.8|97207.8|57
1652210000000|2022-05-10 19:13:20|97257|97207|97275.5|97225.5|97277.3|97227.3|97257|97207|58
1652210010000|2022-05-10 19:13:30|97275.1|97225.1|97272.3|97222.3|97276.8|97226.8|97266.4|97216.4|65
1652210020000|2022-05-10 19:13:40|97273.6|97223.6|97263.8|97213.8|97274.8|97224.8|97261.7|97211.7|47
1652210030000|2022-05-10 19:13:50|97264|97214|97259.1|97209.1|97264|97214|97257.2|97207.2|52
1652210040000|2022-05-10 19:14:00|97258.6|97208.6|97257.1|97207.1|97258.9|97218.6|97243.6|97201.9|48
1652210050000|2022-05-10 19:14:10|97256.6|97206.6|97254.9|97204.9|97258.5|97219.9|97244.2|97202.2|47
1652210060000|2022-05-10 19:14:20|97255.7|97205.7|97251.4|97201.4|97256.3|97212.8|97237.1|97199.6|61
1652210070000|2022-05-10 19:14:30|97250.7|97200.7|97237.9|97187.9|97251.1|97203.6|97226.9|97187.8|56
1652210080000|2022-05-10 19:14:40|97238.8|97188.8|97237.8|97187.8|97240.4|97200.9|97224.9|97186.5|37
1652210090000|2022-05-10 19:14:50|97237.5|97187.5|97245|97195|97246.8|97196.8|97237.5|97187.5|39
1652210100000|2022-05-10 19:15:00|97244.9|97194.9|97244.5|97194.5|97246.9|97206.6|97229.6|97191.4|50
1652210110000|2022-05-10 19:15:10|97244|97194|97247.2|97197.2|97247.2|97211.6|97232.1|97192.3|50
1652210120000|2022-05-10 19:15:20|97234.3|97209.3|97249.3|97199.3|97250.9|97209.3|97233.6|97195.6|50
1652210130000|2022-05-10 19:15:30|97248.8|97198.8|97257.2|97207.2|97260|97223.7|97245.8|97198.8|48
1652210140000|2022-05-10 19:15:40|97256.8|97206.8|97252.7|97202.7|97256.8|97219.7|97239.5|97199|49
1652210150000|2022-05-10 19:15:50|97252.8|97202.8|97253.9|97203.9|97254.2|97204.2|97250.3|97200.3|49
1652210160000|2022-05-10 19:16:00|97253.5|97203.5|97252|97202|97253.7|97203.7|97250.4|97200.4|42
1652210170000|2022-05-10 19:16:10|97251.9|97201.9|97249.6|97199.6|97252.4|97202.4|97249.2|97199.2|25
1652210180000|2022-05-10 19:16:20|97249.7|97199.7|97253.3|97203.3|97254.1|97204.1|97249.7|97199.7|23
1652210190000|2022-05-10 19:16:30|97252.6|97202.6|97262.7|97212.7|97264.1|97214.1|97252.5|97202.5|40
1652210200000|2022-05-10 19:16:40|97262.4|97212.4|97267.8|97217.8|97270.1|97228.9|97249.8|97212.4|48
1652210210000|2022-05-10 19:16:50|97267.6|97217.6|97261.8|97236.8|97270.7|97236.8|97255|97217.5|42
1652210220000|2022-05-10 19:17:00|97274.6|97224.6|97297.4|97247.4|97302.8|97252.8|97261.9|97223.1|68
1652210230000|2022-05-10 19:17:10|97296.3|97246.3|97308.1|97258.1|97310|97260|97296.3|97246.3|65
1652210240000|2022-05-10 19:17:20|97308.7|97258.7|97307|97257|97308.7|97258.7|97303.4|97253.4|50
1652210250000|2022-05-10 19:17:30|97306.9|97256.9|97290.3|97240.3|97306.9|97256.9|97289.7|97239.7|57
1652210260000|2022-05-10 19:17:40|97290.6|97240.6|97289|97239|97291.3|97241.3|97287|97237|51
1652210270000|2022-05-10 19:17:50|97289.2|97239.2|97261.3|97236.3|97289.7|97239.7|97261.3|97218.3|39
1652210280000|2022-05-10 19:18:00|97261.1|97236.1|97262.7|97212.7|97275.8|97236.1|97251.8|97212.7|38
1652210290000|2022-05-10 19:18:10|97263.1|97213.1|97266.9|97216.9|97268.4|97218.4|97262.6|97212.6|39
1652210300000|2022-05-10 19:18:20|97267|97217|97268.8|97218.8|97269.3|97219.3|97265.6|97215.6|28
1652210310000|2022-05-10 19:18:30|97268.7|97218.7|97272.6|97222.6|97279.5|97229.5|97268.7|97218.7|38
1652210320000|2022-05-10 19:18:40|97272.4|97222.4|97275.6|97225.6|97275.7|97225.7|97272.4|97222.4|26
1652210330000|2022-05-10 19:18:50|97275.9|97225.9|97273.2|97223.2|97281.7|97231.7|97272.2|97222.2|32
1652210340000|2022-05-10 19:19:00|97273.1|97223.1|97270.8|97220.8|97274.5|97224.5|97269.5|97219.5|44
1652210350000|2022-05-10 19:19:10|97270.9|97220.9|97273.1|97223.1|97273.9|97223.9|97270.6|97220.6|22
1652210360000|2022-05-10 19:19:20|97272.8|97222.8|97272.8|97222.8|97273.1|97223.1|97272.3|97222.3|17
1652210370000|2022-05-10 19:19:30|97272.9|97222.9|97261.9|97211.9|97273.7|97228.4|97253.4|97210.8|32
1652210380000|2022-05-10 19:19:40|97261.8|97211.8|97265.4|97215.4|97265.7|97224.9|97249.9|97209.8|30
1652210390000|2022-05-10 19:19:50|97265.5|97215.5|97257.1|97232.1|97269.3|97232.9|97256.4|97215.5|39
1652210400000|2022-05-10 19:20:00|97257|97232|97269.5|97219.5|97271.1|97233.3|97257|97218.8|26
1652210410000|2022-05-10 19:20:10|97269.6|97219.6|97256|97206|97273.1|97235.6|97251.6|97201.6|60
1652210420000|2022-05-10 19:20:20|97256.4|97206.4|97258.3|97208.3|97261.8|97211.8|97253.1|97203.1|53
1652210430000|2022-05-10 19:20:30|97257.8|97207.8|97260.2|97210.2|97262.9|97212.9|97257.2|97207.2|57
1652210440000|2022-05-10 19:20:40|97260.3|97210.3|97260.1|97210.1|97261.3|97211.3|97258.2|97208.2|49
1652210450000|2022-05-10 19:20:50|97260.2|97210.2|97260.5|97210.5|97267.8|97217.8|97259.3|97209.3|55
1652210460000|2022-05-10 19:21:00|97259.1|97209.1|97280.1|97230.1|97284.5|97234.5|97259|97209|69
1652210470000|2022-05-10 19:21:10|97277.8|97227.8|97276.4|97226.4|97278.3|97228.3|97274.6|97224.6|49
1652210480000|2022-05-10 19:21:20|97277|97227|97275.7|97225.7|97279.4|97229.4|97275.6|97225.6|52
1652210490000|2022-05-10 19:21:30|97276.9|97226.9|97263.6|97213.6|97278.3|97228.3|97263.6|97213.6|45
1652210500000|2022-05-10 19:21:40|97263.8|97213.8|97269.2|97219.2|97274.3|97224.3|97263.8|97213.8|52
1652210510000|2022-05-10 19:21:50|97267.2|97217.2|97278.2|97228.2|97278.9|97228.9|97266.2|97216.2|48
1652210520000|2022-05-10 19:22:00|97278.1|97228.1|97278|97228|97279.3|97229.3|97277.4|97227.4|35
1652210530000|2022-05-10 19:22:10|97278.6|97228.6|97277.5|97227.5|97282.5|97232.5|97275.5|97225.5|56
1652210540000|2022-05-10 19:22:20|97277.4|97227.4|97273.3|97223.3|97278.4|97228.4|97272.8|97222.8|45
1652210550000|2022-05-10 19:22:30|97273.4|97223.4|97271.4|97221.4|97274.2|97224.2|97270|97220|41
1652210560000|2022-05-10 19:22:40|97270.9|97220.9|97269.1|97219.1|97273.4|97223.4|97269|97219|40
1652210570000|2022-05-10 19:22:50|97267.5|97217.5|97271.4|97221.4|97277|97227|97267.5|97217.5|49
1652210580000|2022-05-10 19:23:00|97271.2|97221.2|97276|97226|97279.9|97248.3|97268.9|97221.2|59
1652210590000|2022-05-10 19:23:10|97275.5|97225.5|97275.8|97225.8|97276.2|97226.2|97273.7|97223.7|47
1652210600000|2022-05-10 19:23:20|97276.2|97226.2|97277.9|97227.9|97281.2|97231.2|97275.6|97225.6|38
1652210610000|2022-05-10 19:23:30|97277.6|97227.6|97265.6|97215.6|97278.8|97238.9|97253|97213.9|54
1652210620000|2022-05-10 19:23:40|97264.7|97214.7|97268.6|97218.6|97269.3|97219.3|97263.4|97213.4|52
1652210630000|2022-05-10 19:23:50|97268|97218|97270.9|97220.9|97273|97223|97268|97218|48
1652210640000|2022-05-10 19:24:00|97270.2|97220.2|97273.2|97223.2|97273.4|97223.4|97270.2|97220.2|48
1652210650000|2022-05-10 19:24:10|97272.8|97222.8|97268.3|97218.3|97273.1|97223.1|97265.3|97215.3|53
1652210660000|2022-05-10 19:24:20|97267.7|97217.7|97281.5|97231.5|97281.5|97231.5|97264.5|97214.5|50
1652210670000|2022-05-10 19:24:30|97280.2|97230.2|97284.1|97234.1|97285.3|97247.8|97268.9|97224.2|68
1652210680000|2022-05-10 19:24:40|97283.6|97233.6|97294.4|97244.4|97301|97251|97283.6|97233.6|61
1652210690000|2022-05-10 19:24:50|97294.3|97244.3|97295|97245|97296.8|97246.8|97290.5|97240.5|56
1652210700000|2022-05-10 19:25:00|97295.6|97245.6|97286.8|97236.8|97295.8|97245.8|97283.4|97233.4|58
1652210710000|2022-05-10 19:25:10|97287.5|97237.5|97294.5|97244.5|97295.1|97256.9|97276.8|97237.3|56
1652210720000|2022-05-10 19:25:20|97294.4|97244.4|97292.8|97242.8|97294.7|97244.7|97292.2|97242.2|33
1652210730000|2022-05-10 19:25:30|97293|97243|97306.4|97256.4|97306.4|97256.4|97292.8|97242.8|43
1652210740000|2022-05-10 19:25:40|97305|97255|97307.2|97257.2|97314.9|97278.7|97303.7|97254.7|63
1652210750000|2022-05-10 19:25:50|97307.1|97257.1|97306.3|97256.3|97307.6|97257.6|97303.9|97253.9|48
1652210760000|2022-05-10 19:26:00|97306.2|97256.2|97317.8|97267.8|97319.5|97269.5|97305.7|97255.7|50
1652210770000|2022-05-10 19:26:10|97317.1|97267.1|97316.8|97266.8|97318.5|97268.5|97316.1|97266.1|35
1652210780000|2022-05-10 19:26:20|97317.1|97267.1|97323.9|97273.9|97327.1|97277.1|97316.9|97266.9|55
1652210790000|2022-05-10 19:26:30|97323.8|97273.8|97324.7|97274.7|97324.9|97274.9|97323.8|97273.8|39
1652210800000|2022-05-10 19:26:40|97324.9|97274.9|97322.3|97272.3|97325|97287.9|97312.9|97269.1|57
1652210810000|2022-05-10 19:26:50|97322.2|97272.2|97323.5|97273.5|97325.8|97275.8|97321.2|97271.2|41
1652210820000|2022-05-10 19:27:00|97323.9|97273.9|97324.8|97274.8|97327|97277|97323.2|97273.2|36
1652210830000|2022-05-10 19:27:10|97325|97275|97347.5|97297.5|97347.9|97297.9|97324.6|97274.6|54
1652210840000|2022-05-10 19:27:20|97346.6|97296.6|97347.3|97297.3|97347.3|97297.3|97334.1|97284.1|60
1652210850000|2022-05-10 19:27:30|97347.9|97297.9|97350.1|97300.1|97353.3|97303.3|97341.6|97291.6|63
1652210860000|2022-05-10 19:27:40|97351.7|97301.7|97349.9|97299.9|97354.4|97304.4|97346.9|97296.9|70
1652210870000|2022-05-10 19:27:50|97350.6|97300.6|97349.6|97299.6|97351.3|97301.3|97348.3|97298.3|42
1652210880000|2022-05-10 19:28:00|97350.2|97300.2|97347.9|97297.9|97350.8|97300.8|97347|97297|37
1652210890000|2022-05-10 19:28:10|97349.5|97299.5|97349|97299|97350.2|97300.2|97346.2|97296.2|37
1652210900000|2022-05-10 19:28:20|97348.4|97298.4|97343.9|97293.9|97349|97299|97338.1|97288.1|46
1652210910000|2022-05-10 19:28:30|97343.8|97293.8|97346.5|97296.5|97348.7|97298.7|97343.8|97293.8|46
1652210920000|2022-05-10 19:28:40|97346.8|97296.8|97346.6|97296.6|97347.1|97297.1|97342.7|97292.7|41
1652210930000|2022-05-10 19:28:50|97346.5|97296.5|97339.4|97289.4|97347|97297|97335.4|97285.4|59
1652210940000|2022-05-10 19:29:00|97336.3|97286.3|97341.6|97291.6|97346.1|97296.1|97336.3|97286.3|40
1652210950000|2022-05-10 19:29:10|97339.9|97289.9|97334.5|97284.5|97341.3|97291.3|97331.5|97281.5|34
1652210960000|2022-05-10 19:29:20|97334.3|97284.3|97335.1|97285.1|97335.2|97285.2|97332.9|97282.9|30
1652210970000|2022-05-10 19:29:30|97334.9|97284.9|97336.5|97286.5|97336.7|97286.7|97333.9|97283.9|31
1652210980000|2022-05-10 19:29:40|97336.6|97286.6|97347.9|97297.9|97348.1|97298.1|97336.6|97286.6|46
1652210990000|2022-05-10 19:29:50|97347.4|97297.4|97343.7|97293.7|97348.1|97298.1|97343.4|97293.4|31
1652211000000|2022-05-10 19:30:00|97345.8|97295.8|97360.9|97310.9|97362.6|97312.6|97345.8|97295.8|64
1652211010000|2022-05-10 19:30:10|97360.6|97310.6|97347|97297|97364.9|97314.9|97347|97297|68
1652211020000|2022-05-10 19:30:20|97348.1|97298.1|97370|97320|97373.7|97323.7|97346.7|97296.7|72
1652211030000|2022-05-10 19:30:30|97366|97316|97352|97302|97366|97316|97338.1|97288.1|66
1652211040000|2022-05-10 19:30:40|97353.3|97303.3|97372|97322|97373.2|97323.2|97350.5|97300.5|79
1652211050000|2022-05-10 19:30:50|97369.1|97319.1|97367.7|97317.7|97377.4|97327.4|97365.2|97315.2|66
1652211060000|2022-05-10 19:31:00|97366.9|97316.9|97373.3|97323.3|97374.8|97324.8|97359.7|97309.7|69
1652211070000|2022-05-10 19:31:10|97373.1|97323.1|97374.7|97324.7|97411|97331.7|97367.1|97281.6|59
1652211080000|2022-05-10 19:31:20|97374.3|97324.3|97382.5|97332.5|97387.7|97337.7|97369.7|97319.7|70
1652211090000|2022-05-10 19:31:30|97383.8|97333.8|97360.2|97310.2|97385.2|97335.2|97359.3|97309.3|69
1652211100000|2022-05-10 19:31:40|97358.6|97308.6|97359.5|97309.5|97367|97317|97352.4|97302.4|68
1652211110000|2022-05-10 19:31:50|97357.3|97307.3|97359.4|97309.4|97368.7|97318.7|97349.1|97299.1|66
1652211120000|2022-05-10 19:32:00|97360.2|97310.2|97358.9|97308.9|97361.1|97311.1|97350.6|97300.6|55
1652211130000|2022-05-10 19:32:10|97358|97308|97359|97309|97362.7|97312.7|97354.9|97304.9|45
1652211140000|2022-05-10 19:32:20|97358.2|97308.2|97362.3|97312.3|97369|97319|97358.1|97308.1|43
1652211150000|2022-05-10 19:32:30|97361.6|97311.6|97354.5|97304.5|97362.8|97312.8|97350.3|97300.3|48
1652211160000|2022-05-10 19:32:40|97352.8|97302.8|97356|97306|97359.6|97309.6|97350.4|97300.4|56
1652211170000|2022-05-10 19:32:50|97355.9|97305.9|97357.4|97307.4|97358.7|97308.7|97354|97304|41
1652211180000|2022-05-10 19:33:00|97357.2|97307.2|97359.2|97309.2|97361|97311|97354.9|97304.9|58
1652211190000|2022-05-10 19:33:10|97358.5|97308.5|97378|97328|97378.5|97328.5|97348.8|97298.8|69
1652211200000|2022-05-10 19:33:20|97378.1|97328.1|97366.5|97316.5|97379.7|97329.7|97362.3|97312.3|58
1652211210000|2022-05-10 19:33:30|97366.1|97316.1|97368.8|97318.8|97370.3|97320.3|97365.4|97315.4|53
1652211220000|2022-05-10 19:33:40|97369.4|97319.4|97372.3|97322.3|97374.7|97324.7|97364.6|97314.6|56
1652211230000|2022-05-10 19:33:50|97370.5|97320.5|97369.8|97319.8|97372|97322|97360.2|97310.2|62
1652211240000|2022-05-10 19:34:00|97367.5|97317.5|97372.4|97322.4|97378.1|97328.1|97367.5|97317.5|58
1652211250000|2022-05-10 19:34:10|97372.5|97322.5|97367.8|97317.8|97377.9|97327.9|97359.4|97309.4|65
1652211260000|2022-05-10 19:34:20|97368.1|97318.1|97368.5|97318.5|97379|97329|97367.2|97317.2|53
1652211270000|2022-05-10 19:34:30|97367.5|97317.5|97372.3|97322.3|97373.6|97323.6|97366.5|97316.5|62
1652211280000|2022-05-10 19:34:40|97371.7|97321.7|97372.5|97322.5|97378.7|97328.7|97371.2|97321.2|60
1652211290000|2022-05-10 19:34:50|97372|97322|97369.3|97319.3|97375.2|97325.2|97363.6|97313.6|54
1652211300000|2022-05-10 19:35:00|97368.7|97318.7|97365.4|97315.4|97377.2|97327.2|97363.5|97313.5|58
1652211310000|2022-05-10 19:35:10|97365.6|97315.6|97369.1|97319.1|97376|97326|97365.6|97315.6|47
1652211320000|2022-05-10 19:35:20|97369|97319|97370.8|97320.8|97376.7|97326.7|97366.7|97316.7|57
1652211330000|2022-05-10 19:35:30|97371.9|97321.9|97375.6|97325.6|97377.8|97327.8|97368.7|97318.7|49
1652211340000|2022-05-10 19:35:40|97375|97325|97372.4|97322.4|97375.2|97325.2|97369.7|97319.7|34
1652211350000|2022-05-10 19:35:50|97371.2|97321.2|97370.6|97320.6|97372.3|97322.3|97370.4|97320.4|26
1652211360000|2022-05-10 19:36:00|97372.2|97322.2|97371.7|97321.7|97372.5|97322.5|97371.2|97321.2|28
1652211370000|2022-05-10 19:36:10|97371.9|97321.9|97371.1|97321.1|97417.2|97324.6|97369.2|97278.4|26
1652211380000|2022-05-10 19:36:20|97371.6|97321.6|97369.8|97319.8|97416|97323.3|97367.3|97281.8|36
1652211390000|2022-05-10 19:36:30|97376.8|97326.8|97364.4|97314.4|97381|97331|97364.4|97314.4|36
1652211400000|2022-05-10 19:36:40|97365|97315|97368.8|97318.8|97369.5|97319.5|97361.3|97311.3|44
1652211410000|2022-05-10 19:36:50|97369.5|97319.5|97372|97322|97372.4|97322.4|97362|97312|56
1652211420000|2022-05-10 19:37:00|97371.9|97321.9|97363.1|97313.1|97372|97322|97363|97313|41
1652211430000|2022-05-10 19:37:10|97363.3|97313.3|97362.9|97312.9|97370.4|97320.4|97362.8|97312.8|33
1652211440000|2022-05-10 19:37:20|97363|97313|97372|97322|97375.9|97325.9|97359.1|97309.1|44
1652211450000|2022-05-10 19:37:30|97371.7|97321.7|97364.5|97314.5|97371.9|97321.9|97364|97314|47
1652211460000|2022-05-10 19:37:40|97365.7|97315.7|97366.2|97316.2|97367.1|97317.1|97363.7|97313.7|45
1652211470000|2022-05-10 19:37:50|97366.4|97316.4|97368.6|97318.6|97368.6|97318.6|97366.4|97316.4|30
1652211480000|2022-05-10 19:38:00|97368.4|97318.4|97384.1|97334.1|97385.4|97335.4|97368.4|97318.4|52
1652211490000|2022-05-10 19:38:10|97385.3|97335.3|97385.8|97335.8|97388.2|97338.2|97381.8|97331.8|53
1652211500000|2022-05-10 19:38:20|97385.6|97335.6|97376.3|97326.3|97386.1|97336.1|97376.1|97326.1|59
1652211510000|2022-05-10 19:38:30|97376.4|97326.4|97377.6|97327.6|97381.1|97331.1|97375.8|97325.8|46
1652211520000|2022-05-10 19:38:40|97377.7|97327.7|97385.9|97335.9|97385.9|97335.9|97376|97326|58
1652211530000|2022-05-10 19:38:50|97385.6|97335.6|97383.6|97333.6|97387.1|97337.1|97378.2|97328.2|63
1652211540000|2022-05-10 19:39:00|97383.3|97333.3|97383.9|97333.9|97387.3|97337.3|97379.3|97329.3|60
1652211550000|2022-05-10 19:39:10|97382.2|97332.2|97380.7|97330.7|97382.9|97332.9|97377.7|97327.7|50
1652211560000|2022-05-10 19:39:20|97380.6|97330.6|97378.5|97328.5|97383.7|97333.7|97376.5|97326.5|50
1652211570000|2022-05-10 19:39:30|97378.6|97328.6|97372.8|97322.8|97383.3|97333.3|97368.4|97318.4|55
1652211580000|2022-05-10 19:39:40|97372.5|97322.5|97373.8|97323.8|97375.5|97325.5|97370.6|97320.6|47
1652211590000|2022-05-10 19:39:50|97374|97324|97374.5|97324.5|97379.2|97329.2|97372.4|97322.4|44
1652211600000|2022-05-10 19:40:00|97374.3|97324.3|97383.1|97333.1|97390|97340|97372.5|97322.5|66
1652211610000|2022-05-10 19:40:10|97383.7|97333.7|97385|97335|97392.7|97342.7|97381|97331|69
1652211620000|2022-05-10 19:40:20|97388.4|97338.4|97396|97346|97397.7|97347.7|97387.9|97337.9|59
1652211630000|2022-05-10 19:40:30|97395.7|97345.7|97395.9|97345.9|97395.9|97345.9|97389.3|97339.3|48
1652211640000|2022-05-10 19:40:40|97396.1|97346.1|97434.5|97384.5|97443|97393|97392.3|97342.3|62
1652211650000|2022-05-10 19:40:50|97434.7|97384.7|97465.3|97415.3|97468.9|97418.9|97434.3|97384.3|66
1652211660000|2022-05-10 19:41:00|97463.4|97413.4|97477.5|97427.5|97479.1|97429.1|97461.4|97411.4|68
1652211670000|2022-05-10 19:41:10|97478.6|97428.6|97475|97425|97478.6|97428.6|97471.5|97421.5|49
1652211680000|2022-05-10 19:41:20|97475.2|97425.2|97458.4|97408.4|97476.7|97426.7|97447.3|97397.3|69
1652211690000|2022-05-10 19:41:30|97458.5|97408.5|97446.7|97396.7|97464.1|97414.1|97445.6|97395.6|48
1652211700000|2022-05-10 19:41:40|97449.6|97399.6|97450.4|97400.4|97456.4|97406.4|97444.3|97394.3|57
1652211710000|2022-05-10 19:41:50|97450.3|97400.3|97457.1|97407.1|97458|97408|97449.9|97399.9|56
1652211720000|2022-05-10 19:42:00|97451.6|97401.6|97455.1|97405.1|97489|97406.8|97447.8|97356.4|68
1652211730000|2022-05-10 19:42:10|97453.9|97403.9|97445.6|97395.6|97457.1|97407.1|97440.5|97390.5|70
1652211740000|2022-05-10 19:42:20|97444.9|97394.9|97451.2|97401.2|97451.2|97401.2|97441|97391|62
1652211750000|2022-05-10 19:42:30|97451.8|97401.8|97443.9|97393.9|97454.9|97404.9|97439.4|97389.4|73
1652211760000|2022-05-10 19:42:40|97441.8|97391.8|97439.5|97389.5|97444.7|97394.7|97436.6|97386.6|56
1652211770000|2022-05-10 19:42:50|97439|97389|97436.7|97386.7|97441.3|97391.3|97432.5|97382.5|40
1652211780000|2022-05-10 19:43:00|97436.8|97386.8|97438.5|97388.5|97439.7|97389.7|97435.1|97385.1|40
1652211790000|2022-05-10 19:43:10|97438.4|97388.4|97442.5|97392.5|97445.2|97395.2|97434.8|97384.8|52
1652211800000|2022-05-10 19:43:20|97442.4|97392.4|97443.3|97393.3|97446.9|97396.9|97440.9|97390.9|43
1652211810000|2022-05-10 19:43:30|97443.5|97393.5|97446.9|97396.9|97447.5|97397.5|97438.6|97388.6|43
1652211820000|2022-05-10 19:43:40|97447|97397|97442|97392|97447|97397|97441.9|97391.9|18
1652211830000|2022-05-10 19:43:50|97441.7|97391.7|97442.8|97392.8|97443.3|97393.3|97441.4|97391.4|11
1652211840000|2022-05-10 19:44:00|97442.6|97392.6|97441.8|97391.8|97444.2|97394.2|97435.4|97385.4|52
1652211850000|2022-05-10 19:44:10|97441.5|97391.5|97443.3|97393.3|97444.6|97394.6|97439|97389|31
1652211860000|2022-05-10 19:44:20|97441.8|97391.8|97438.7|97388.7|97444.6|97394.6|97438.7|97388.7|30
1652211870000|2022-05-10 19:44:30|97438.2|97388.2|97406.9|97356.9|97440|97390|97406.9|97356.9|30
1652211880000|2022-05-10 19:44:40|97411.3|97361.3|97417.9|97367.9|97452.5|97371.6|97411.3|97293.1|41
1652211890000|2022-05-10 19:44:50|97418.2|97368.2|97422.5|97372.5|97423.9|97373.9|97416.4|97366.4|44
1652211900000|2022-05-10 19:45:00|97422.3|97372.3|97422.2|97372.2|97429.3|97379.3|97421.2|97371.2|58
1652211910000|2022-05-10 19:45:10|97421.9|97371.9|97424.6|97374.6|97425|97375|97421.3|97371.3|47
1652211920000|2022-05-10 19:45:20|97421.8|97371.8|97421.9|97371.9|97425.3|97375.3|97421.7|97371.7|44
1652211930000|2022-05-10 19:45:30|97420.6|97370.6|97424.4|97374.4|97427.5|97377.5|97415|97365|62
1652211940000|2022-05-10 19:45:40|97424.6|97374.6|97424.1|97374.1|97425.7|97375.7|97421.5|97371.5|41
1652211950000|2022-05-10 19:45:50|97423.6|97373.6|97423.8|97373.8|97424.4|97374.4|97422.8|97372.8|32
1652211960000|2022-05-10 19:46:00|97424.2|97374.2|97428.4|97378.4|97429.9|97379.9|97423.4|97373.4|38
1652211970000|2022-05-10 19:46:10|97430|97380|97429.8|97379.8|97431.2|97381.2|97426.2|97376.2|59
1652211980000|2022-05-10 19:46:20|97429.5|97379.5|97430|97380|97431.4|97381.4|97424.7|97374.7|53
1652211990000|2022-05-10 19:46:30|97430.3|97380.3|97425.3|97375.3|97433.3|97383.3|97425.3|97375.3|50
1652212000000|2022-05-10 19:46:40|97426|97376|97425.3|97375.3|97436.6|97386.6|97422.8|97372.8|51
1652212010000|2022-05-10 19:46:50|97425|97375|97383.5|97333.5|97425.8|97375.8|97382|97332|68
1652212020000|2022-05-10 19:47:00|97386|97336|97386.7|97336.7|97389.8|97339.8|97380.6|97330.6|48
1652212030000|2022-05-10 19:47:10|97384|97334|97386.8|97336.8|97389.8|97339.8|97382.3|97332.3|42
1652212040000|2022-05-10 19:47:20|97384.5|97334.5|97386|97336|97391.3|97341.3|97378.1|97328.1|47
1652212050000|2022-05-10 19:47:30|97385.9|97335.9|97389.4|97339.4|97391.2|97341.2|97384.7|97334.7|48
1652212060000|2022-05-10 19:47:40|97391|97341|97384.6|97334.6|97391|97341|97382.8|97332.8|39
1652212070000|2022-05-10 19:47:50|97385.1|97335.1|97384.7|97334.7|97386|97336|97382.4|97332.4|15
1652212080000|2022-05-10 19:48:00|97385|97335|97385.4|97335.4|97385.8|97335.8|97384.3|97334.3|24
1652212090000|2022-05-10 19:48:10|97385.5|97335.5|97384.9|97334.9|97385.6|97335.6|97384.7|97334.7|14
1652212100000|2022-05-10 19:48:20|97384.8|97334.8|97386.4|97336.4|97386.4|97336.4|97384.7|97334.7|8
1652212110000|2022-05-10 19:48:30|97385.7|97335.7|97384.3|97334.3|97391.3|97341.3|97382.9|97332.9|26
1652212120000|2022-05-10 19:48:40|97385.6|97335.6|97388.9|97338.9|97394.4|97344.4|97381.6|97331.6|21
1652212130000|2022-05-10 19:48:50|97384|97334|97388.4|97338.4|97388.9|97338.9|97383.5|97333.5|32
1652212140000|2022-05-10 19:49:00|97388|97338|97390.2|97340.2|97391.7|97341.7|97388|97338|43
1652212150000|2022-05-10 19:49:10|97389.9|97339.9|97394|97344|97394.7|97344.7|97387.6|97337.6|29
1652212160000|2022-05-10 19:49:20|97390.7|97340.7|97396.1|97346.1|97396.1|97346.1|97387|97337|35
1652212170000|2022-05-10 19:49:30|97397.6|97347.6|97391.3|97341.3|97397.6|97347.6|97389.2|97339.2|31
1652212180000|2022-05-10 19:49:40|97391.6|97341.6|97394.3|97344.3|97395|97345|97390.2|97340.2|25
1652212190000|2022-05-10 19:49:50|97394.2|97344.2|97406.8|97356.8|97408.3|97358.3|97394.2|97344.2|41
1652212200000|2022-05-10 19:50:00|97406.5|97356.5|97405|97355|97408.8|97358.8|97401.4|97351.4|40
1652212210000|2022-05-10 19:50:10|97404.9|97354.9|97405.4|97355.4|97410.9|97360.9|97404.3|97354.3|27
1652212220000|2022-05-10 19:50:20|97405.6|97355.6|97402.5|97352.5|97406.9|97356.9|97400.1|97350.1|47
1652212230000|2022-05-10 19:50:30|97401.2|97351.2|97389.6|97339.6|97404|97354|97380.2|97330.2|50
1652212240000|2022-05-10 19:50:40|97389.3|97339.3|97385.6|97335.6|97392.4|97342.4|97383.3|97333.3|38
1652212250000|2022-05-10 19:50:50|97385.5|97335.5|97385.5|97335.5|97388.9|97338.9|97381.4|97331.4|42
1652212260000|2022-05-10 19:51:00|97384.8|97334.8|97390.3|97340.3|97391.4|97341.4|97384.3|97334.3|40
1652212270000|2022-05-10 19:51:10|97389.9|97339.9|97387.5|97337.5|97390.3|97340.3|97383.1|97333.1|51
1652212280000|2022-05-10 19:51:20|97386.9|97336.9|97391.7|97341.7|97394.1|97344.1|97382.3|97332.3|31
1652212290000|2022-05-10 19:51:30|97391.4|97341.4|97372.8|97347.8|97391.6|97348.7|97372.8|97335.3|25
1652212300000|2022-05-10 19:51:40|97373.3|97348.3|97378.4|97328.4|97388.7|97348.6|97372.8|97327|15
1652212310000|2022-05-10 19:51:50|97376.7|97326.7|97372.1|97322.1|97376.7|97326.7|97364.7|97314.7|49
1652212320000|2022-05-10 19:52:00|97372|97322|97369.7|97319.7|97372.2|97322.2|97367.5|97317.5|46
1652212330000|2022-05-10 19:52:10|97369.3|97319.3|97373.6|97323.6|97374.3|97324.3|97363.9|97313.9|40
1652212340000|2022-05-10 19:52:20|97373.5|97323.5|97374.7|97324.7|97374.7|97324.7|97366.9|97316.9|32
1652212350000|2022-05-10 19:52:30|97372.8|97322.8|97372.3|97322.3|97375.5|97325.5|97367.6|97317.6|30
1652212360000|2022-05-10 19:52:40|97372.1|97322.1|97377.1|97327.1|97379.1|97329.1|97367.8|97317.8|43
1652212370000|2022-05-10 19:52:50|97376.7|97326.7|97373.5|97323.5|97380.2|97330.2|97371.2|97321.2|36
1652212380000|2022-05-10 19:53:00|97373.4|97323.4|97386.8|97336.8|97386.8|97336.8|97366.7|97316.7|58
1652212390000|2022-05-10 19:53:10|97391.3|97341.3|97404.5|97354.5|97437.4|97354.5|97380.5|97286.8|68
1652212400000|2022-05-10 19:53:20|97398.5|97348.5|97380.3|97330.3|97404.5|97354.5|97380.3|97330.3|58
1652212410000|2022-05-10 19:53:30|97379.4|97329.4|97373.9|97323.9|97390|97340|97366.5|97316.5|64
1652212420000|2022-05-10 19:53:40|97373.8|97323.8|97315.6|97265.6|97374.5|97324.5|97299.2|97191.6|66
1652212430000|2022-05-10 19:53:50|97315.9|97265.9|97320.2|97270.2|97320.2|97270.2|97311.1|97261.1|64
1652212440000|2022-05-10 19:54:00|97319.4|97269.4|97322.3|97272.3|97325.8|97275.8|97316.4|97266.4|57
1652212450000|2022-05-10 19:54:10|97321.9|97271.9|97312.9|97262.9|97325.9|97275.9|97311.8|97261.8|48
1652212460000|2022-05-10 19:54:20|97311.7|97261.7|97312.3|97262.3|97315.1|97265.1|97310.6|97260.6|60
1652212470000|2022-05-10 19:54:30|97313.8|97263.8|97315.9|97265.9|97318.3|97268.3|97309.9|97259.9|62
1652212480000|2022-05-10 19:54:40|97315|97265|97306|97256|97316|97266|97297.3|97247.3|64
1652212490000|2022-05-10 19:54:50|97306.1|97256.1|97328.4|97278.4|97373.5|97283.1|97305.4|97242.6|53
1652212500000|2022-05-10 19:55:00|97326.6|97276.6|97327.2|97277.2|97333.8|97283.8|97314.1|97264.1|63
1652212510000|2022-05-10 19:55:10|97327.1|97277.1|97329.3|97279.3|97336.2|97286.2|97322.6|97272.6|50
1652212520000|2022-05-10 19:55:20|97333.4|97283.4|97335.6|97285.6|97346.5|97296.5|97325.7|97275.7|69
1652212530000|2022-05-10 19:55:30|97335.5|97285.5|97330.4|97280.4|97337.7|97287.7|97326.3|97276.3|63
1652212540000|2022-05-10 19:55:40|97330.2|97280.2|97332.1|97282.1|97334.3|97284.3|97330.2|97280.2|45
1652212550000|2022-05-10 19:55:50|97332.3|97282.3|97330.7|97280.7|97332.8|97282.8|97330.7|97280.7|30
1652212560000|2022-05-10 19:56:00|97330.8|97280.8|97331|97281|97331.6|97281.6|97330.8|97280.8|31
1652212570000|2022-05-10 19:56:10|97331.2|97281.2|97336.4|97286.4|97336.4|97286.4|97328.9|97278.9|43
1652212580000|2022-05-10 19:56:20|97336.5|97286.5|97335.3|97285.3|97336.5|97286.5|97328.9|97278.9|30
1652212590000|2022-05-10 19:56:30|97335.2|97285.2|97336.7|97286.7|97336.7|97286.7|97334.1|97284.1|23
1652212600000|2022-05-10 19:56:40|97329.8|97279.8|97331.3|97281.3|97336.9|97286.9|97325.3|97275.3|46
1652212610000|2022-05-10 19:56:50|97330.8|97280.8|97328.5|97278.5|97331.1|97281.1|97327.2|97277.2|40
1652212620000|2022-05-10 19:57:00|97328.9|97278.9|97317.5|97267.5|97331.4|97281.4|97317|97267|52
1652212630000|2022-05-10 19:57:10|97317.1|97267.1|97324.5|97274.5|97325.4|97275.4|97317.1|97267.1|37
1652212640000|2022-05-10 19:57:20|97324.4|97274.4|97327.3|97277.3|97327.3|97277.3|97316|97266|52
1652212650000|2022-05-10 19:57:30|97324.5|97274.5|97319.3|97269.3|97324.5|97278.4|97303.4|97264|46
1652212660000|2022-05-10 19:57:40|97318.4|97268.4|97308.4|97283.4|97320.4|97283.7|97305.7|97264.9|30
1652212670000|2022-05-10 19:57:50|97308.3|97283.3|97308.8|97283.8|97312.6|97287.6|97306.2|97281.2|37
1652212680000|2022-05-10 19:58:00|97308.9|97283.9|97290.9|97265.9|97315.3|97284.8|97290.9|97251.4|49
1652212690000|2022-05-10 19:58:10|97291|97266|97306.7|97256.7|97307.9|97266|97291|97251.6|32
1652212700000|2022-05-10 19:58:20|97307.6|97257.6|97290|97240|97307.6|97257.6|97284.1|97234.1|52
1652212710000|2022-05-10 19:58:30|97289.2|97239.2|97297.8|97247.8|97298|97248|97289.2|97239.2|54
1652212720000|2022-05-10 19:58:40|97294.7|97244.7|97298.8|97248.8|97298.8|97248.8|97292.5|97242.5|31
1652212730000|2022-05-10 19:58:50|97299|97249|97295.8|97245.8|97299.1|97249.1|97295.8|97245.8|39
1652212740000|2022-05-10 19:59:00|97296.6|97246.6|97296.7|97246.7|97297.5|97247.5|97295.8|97245.8|23
1652212750000|2022-05-10 19:59:10|97296.8|97246.8|97300|97250|97300.8|97250.8|97296.4|97246.4|39
1652212760000|2022-05-10 19:59:20|97299.6|97249.6|97305.5|97255.5|97306.9|97256.9|97299.1|97249.1|52
1652212770000|2022-05-10 19:59:30|97306.1|97256.1|97309.8|97259.8|97313.3|97263.3|97302.7|97252.7|38
1652212780000|2022-05-10 19:59:40|97310.2|97260.2|97300|97250|97312.6|97262.6|97299.3|97249.3|39
1652212790000|2022-05-10 19:59:50|97299.1|97249.1|97298.3|97248.3|97302|97252|97298.1|97248.1|45
1652212800000|2022-05-10 20:00:00|97302|97252|97303.8|97253.8|97306.7|97256.7|97298.7|97248.7|50
1652212810000|2022-05-10 20:00:10|97306.1|97256.1|97308.3|97258.3|97310.1|97260.1|97303.1|97253.1|41
1652212820000|2022-05-10 20:00:20|97308|97258|97304.7|97254.7|97309.8|97259.8|97303.9|97253.9|41
1652212830000|2022-05-10 20:00:30|97304.2|97254.2|97292.4|97242.4|97306.1|97256.1|97287.4|97237.4|44
1652212840000|2022-05-10 20:00:40|97295.6|97245.6|97304.6|97254.6|97305|97255|97294.8|97244.8|46
1652212850000|2022-05-10 20:00:50|97305.5|97255.5|97309.4|97259.4|97309.4|97259.4|97301.2|97251.2|35
1652212860000|2022-05-10 20:01:00|97307.3|97257.3|97322.6|97272.6|97322.9|97272.9|97307.3|97257.3|46
1652212870000|2022-05-10 20:01:10|97321.7|97271.7|97322.6|97272.6|97322.6|97272.6|97316.5|97266.5|38
1652212880000|2022-05-10 20:01:20|97323.1|97273.1|97324.5|97274.5|97325|97275|97316.8|97266.8|17
1652212890000|2022-05-10 20:01:30|97324.7|97274.7|97323.6|97273.6|97324.7|97274.7|97322.4|97272.4|25
1652212900000|2022-05-10 20:01:40|97323.4|97273.4|97323|97273|97323.7|97273.7|97318.4|97268.4|30
1652212910000|2022-05-10 20:01:50|97321.9|97271.9|97324.9|97274.9|97329.7|97279.7|97317.1|97267.1|34
1652212920000|2022-05-10 20:02:00|97321.6|97271.6|97323.9|97273.9|97327.1|97277.1|97321.5|97271.5|21
1652212930000|2022-05-10 20:02:10|97323.6|97273.6|97325.4|97275.4|97329|97279|97323.5|97273.5|28
1652212940000|2022-05-10 20:02:20|97324.5|97274.5|97329.6|97279.6|97331|97281|97324.5|97274.5|32
1652212950000|2022-05-10 20:02:30|97325.1|97275.1|97324.7|97274.7|97327.2|97277.2|97322.4|97272.4|31
1652212960000|2022-05-10 20:02:40|97325.4|97275.4|97324.6|97274.6|97325.8|97275.8|97324.2|97274.2|15
1652212970000|2022-05-10 20:02:50|97320.7|97270.7|97328.2|97278.2|97328.9|97278.9|97320.7|97270.7|19
1652212980000|2022-05-10 20:03:00|97328.3|97278.3|97328.4|97278.4|97329.2|97279.2|97326.7|97276.7|11
1652212990000|2022-05-10 20:03:10|97328.2|97278.2|97326.3|97276.3|97329.3|97279.3|97326.2|97276.2|11
1652213000000|2022-05-10 20:03:20|97326.4|97276.4|97326.3|97276.3|97326.6|97289.7|97313.3|97274.8|13
1652213010000|2022-05-10 20:03:30|97326.2|97276.2|97311.5|97286.5|97326.2|97289.3|97311.4|97272.8|8
1652213020000|2022-05-10 20:03:40|97322.6|97272.6|97318.1|97293.1|97331.5|97296.4|97318.1|97272.6|22
1652213030000|2022-05-10 20:03:50|97328.1|97278.1|97330.1|97280.1|97330.3|97280.3|97328.1|97278.1|5
1652213040000|2022-05-10 20:04:00|97330|97280|97333.1|97283.1|97334.8|97284.8|97328.6|97278.6|14
1652213050000|2022-05-10 20:04:10|97333|97283|97341.3|97291.3|97345.9|97295.9|97326|97276|47
1652213060000|2022-05-10 20:04:20|97343.6|97293.6|97341.9|97291.9|97346|97296|97341.4|97291.4|16
1652213070000|2022-05-10 20:04:30|97342.1|97292.1|97342.3|97292.3|97343|97293|97341.5|97291.5|7
1652213080000|2022-05-10 20:04:40|97342.6|97292.6|97342.8|97292.8|97344.5|97294.5|97341.3|97291.3|9
1652213090000|2022-05-10 20:04:50|97343.4|97293.4|97340.4|97290.4|97343.4|97293.4|97338.7|97288.7|16
1652213100000|2022-05-10 20:05:00|97340.1|97290.1|97339.8|97289.8|97342.8|97292.8|97339.8|97289.8|7
1652213110000|2022-05-10 20:05:10|97340.8|97290.8|97339.1|97289.1|97341.3|97291.3|97339.1|97289.1|10
1652213120000|2022-05-10 20:05:20|97341.6|97291.6|97338.9|97288.9|97345|97295|97337.1|97287.1|44
1652213130000|2022-05-10 20:05:30|97338.6|97288.6|97331.8|97281.8|97339.1|97289.1|97329.3|97279.3|35
1652213140000|2022-05-10 20:05:40|97332|97282|97327.5|97277.5|97333|97283|97327.5|97277.5|20
1652213150000|2022-05-10 20:05:50|97328|97278|97330.7|97280.7|97330.7|97280.7|97327.4|97277.4|19
1652213160000|2022-05-10 20:06:00|97330.6|97280.6|97330|97280|97335.2|97285.2|97317.9|97267.9|25
1652213170000|2022-05-10 20:06:10|97333.2|97283.2|97325.8|97275.8|97333.2|97283.2|97325.4|97275.4|30
1652213180000|2022-05-10 20:06:20|97326|97276|97328.2|97278.2|97328.2|97278.2|97325.9|97275.9|15
1652213190000|2022-05-10 20:06:30|97327.9|97277.9|97326.2|97276.2|97328|97278|97326.2|97276.2|21
1652213200000|2022-05-10 20:06:40|97329.8|97279.8|97325.3|97275.3|97331.5|97281.5|97325.3|97275.3|15
1652213210000|2022-05-10 20:06:50|97324.9|97274.9|97325.5|97275.5|97327.6|97277.6|97324|97274|13
1652213220000|2022-05-10 20:07:00|97325.3|97275.3|97345.2|97295.2|97348.3|97298.3|97325.3|97275.3|31
1652213230000|2022-05-10 20:07:10|97344.5|97294.5|97345.2|97295.2|97347.2|97297.2|97343.3|97293.3|23
1652213240000|2022-05-10 20:07:20|97344.9|97294.9|97345.4|97295.4|97345.8|97295.8|97344.2|97294.2|13
1652213250000|2022-05-10 20:07:30|97345.2|97295.2|97348.1|97298.1|97349.1|97299.1|97343.3|97293.3|14
1652213260000|2022-05-10 20:07:40|97348.2|97298.2|97347.6|97297.6|97348.2|97298.2|97343.9|97293.9|14
1652213270000|2022-05-10 20:07:50|97347.8|97297.8|97334.2|97309.2|97347.8|97310.8|97332.1|97297.8|7
1652213280000|2022-05-10 20:08:00|97333.8|97308.8|97348.3|97298.3|97348.3|97309.2|97333.1|97295.3|17
1652213290000|2022-05-10 20:08:10|97348|97298|97346.8|97296.8|97351.2|97301.2|97346.8|97296.8|18
1652213300000|2022-05-10 20:08:20|97347.5|97297.5|97351.4|97301.4|97351.4|97301.4|97347|97297|7
1652213320000|2022-05-10 20:08:40|97336.6|97311.6|97350|97300|97352|97312.2|97334.9|97291.5|10
1652213330000|2022-05-10 20:08:50|97347.4|97297.4|97354.1|97304.1|97354.1|97316|97340.8|97297.4|8
1652213340000|2022-05-10 20:09:00|97354.6|97304.6|97358.4|97308.4|97359.1|97309.1|97352|97302|27
1652213350000|2022-05-10 20:09:10|97358.7|97308.7|97358.8|97308.8|97359.8|97309.8|97357.6|97307.6|19
1652213360000|2022-05-10 20:09:20|97358.2|97308.2|97357.1|97307.1|97358.9|97308.9|97357.1|97307.1|16
1652213370000|2022-05-10 20:09:30|97357.4|97307.4|97359.2|97309.2|97359.8|97309.8|97356.9|97306.9|13
1652213380000|2022-05-10 20:09:40|97359.8|97309.8|97359|97309|97360.6|97310.6|97358.4|97308.4|22
1652213390000|2022-05-10 20:09:50|97357.9|97307.9|97346.6|97321.6|97359.1|97322.9|97346.2|97307.8|18
1652213400000|2022-05-10 20:10:00|97346.3|97321.3|97344.5|97319.5|97346.5|97321.5|97344|97319|11
1652213410000|2022-05-10 20:10:10|97344|97319|97357.9|97307.9|97358.2|97320.4|97344|97307.7|8
1652213420000|2022-05-10 20:10:20|97357.7|97307.7|97356.6|97306.6|97358|97308|97356.6|97306.6|8
1652213430000|2022-05-10 20:10:30|97356.9|97306.9|97355.5|97305.5|97356.9|97306.9|97355.5|97305.5|2
1652213440000|2022-05-10 20:10:40|97346.3|97321.3|97347.2|97322.2|97355.9|97322.2|97344.5|97304.4|13
1652213450000|2022-05-10 20:10:50|97352.4|97302.4|97357.2|97307.2|97359.4|97309.4|97352.4|97302.4|6
1652213460000|2022-05-10 20:11:00|97356.7|97306.7|97356.6|97306.6|97357.1|97307.1|97355.4|97305.4|16
1652213470000|2022-05-10 20:11:10|97347.1|97322.1|97343.8|97318.8|97347.1|97322.1|97343.8|97318.8|14
1652213480000|2022-05-10 20:11:20|97344.6|97319.6|97358.7|97308.7|97360.1|97319.6|97344.6|97308.4|12
1652213490000|2022-05-10 20:11:30|97357.6|97307.6|97361.5|97311.5|97362.4|97312.4|97357.6|97307.6|12
1652213500000|2022-05-10 20:11:40|97361.3|97311.3|97359.6|97309.6|97365.2|97315.2|97356.7|97306.7|26
1652213510000|2022-05-10 20:11:50|97360.4|97310.4|97362.5|97312.5|97362.5|97312.5|97357.3|97307.3|19
1652213520000|2022-05-10 20:12:00|97360.3|97310.3|97350.1|97300.1|97360.3|97310.3|97350|97300|17
1652213530000|2022-05-10 20:12:10|97349.9|97299.9|97350.3|97300.3|97352.6|97302.6|97349.9|97299.9|11
1652213540000|2022-05-10 20:12:20|97350.5|97300.5|97350.9|97300.9|97354.5|97304.5|97339|97289|27
1652213550000|2022-05-10 20:12:30|97349.6|97299.6|97351.6|97301.6|97351.7|97301.7|97349.4|97299.4|14
1652213560000|2022-05-10 20:12:40|97351.7|97301.7|97349.7|97299.7|97351.7|97301.7|97349.4|97299.4|12
1652213570000|2022-05-10 20:12:50|97350.2|97300.2|97376.6|97326.6|97377.4|97327.4|97345.6|97295.6|34
1652213580000|2022-05-10 20:13:00|97376.5|97326.5|97381.6|97331.6|97383|97333|97375.1|97325.1|28
1652213590000|2022-05-10 20:13:10|97382.8|97332.8|97382.6|97332.6|97383.4|97333.4|97379|97329|26
1652213600000|2022-05-10 20:13:20|97383.2|97333.2|97382.1|97332.1|97383.6|97333.6|97379.6|97329.6|22
1652213610000|2022-05-10 20:13:30|97381.8|97331.8|97382.2|97332.2|97382.9|97332.9|97380.4|97330.4|13
1652213620000|2022-05-10 20:13:40|97382.6|97332.6|97393.1|97343.1|97394.1|97344.1|97382.1|97332.1|51
1652213630000|2022-05-10 20:13:50|97392.2|97342.2|97400.7|97350.7|97400.8|97350.8|97392.2|97342.2|44
1652213640000|2022-05-10 20:14:00|97400.8|97350.8|97404|97354|97404.4|97354.4|97400|97350|34
1652213650000|2022-05-10 20:14:10|97407.2|97357.2|97398.7|97348.7|97407.6|97357.6|97398.7|97348.7|45
1652213660000|2022-05-10 20:14:20|97402.4|97352.4|97400.1|97350.1|97402.4|97352.4|97399|97349|18
1652213670000|2022-05-10 20:14:30|97400.4|97350.4|97403.1|97353.1|97403.7|97353.7|97400.4|97350.4|13
1652213680000|2022-05-10 20:14:40|97403.3|97353.3|97405.5|97355.5|97405.5|97355.5|97401.4|97351.4|15
1652213690000|2022-05-10 20:14:50|97404.4|97354.4|97406.3|97356.3|97407.6|97357.6|97403.1|97353.1|7
1652213700000|2022-05-10 20:15:00|97407.4|97357.4|97388.6|97338.6|97407.4|97357.4|97387.8|97337.8|39
1652213710000|2022-05-10 20:15:10|97388.5|97338.5|97390.4|97340.4|97394.3|97344.3|97385.6|97335.6|30
1652213720000|2022-05-10 20:15:20|97391.2|97341.2|97391.7|97341.7|97391.7|97341.7|97391.2|97341.2|2
1652213730000|2022-05-10 20:15:30|97391.1|97341.1|97390.8|97340.8|97393.7|97343.7|97385.5|97335.5|21
1652213740000|2022-05-10 20:15:40|97389.9|97339.9|97389.2|97339.2|97391.8|97341.8|97387.9|97337.9|27
1652213750000|2022-05-10 20:15:50|97390|97340|97385.8|97335.8|97390.5|97340.5|97384.1|97334.1|24
1652213760000|2022-05-10 20:16:00|97387|97337|97390.7|97340.7|97392.2|97342.2|97386.9|97336.9|17
1652213770000|2022-05-10 20:16:10|97389.2|97339.2|97387.6|97337.6|97391.5|97341.5|97384.7|97334.7|15
1652213780000|2022-05-10 20:16:20|97388.6|97338.6|97388.3|97338.3|97388.6|97338.6|97386.8|97336.8|13
1652213790000|2022-05-10 20:16:30|97388.1|97338.1|97390.7|97340.7|97392.2|97342.2|97387.3|97337.3|9
1652213800000|2022-05-10 20:16:40|97391.5|97341.5|97393.2|97343.2|97393.2|97343.2|97391.1|97341.1|6
1652213810000|2022-05-10 20:16:50|97392.3|97342.3|97377.9|97327.9|97392.7|97342.7|97376.7|97326.7|20
1652213820000|2022-05-10 20:17:00|97378.7|97328.7|97381.2|97331.2|97381.5|97331.5|97377|97327|14
1652213830000|2022-05-10 20:17:10|97381.3|97331.3|97381.1|97331.1|97382.6|97332.6|97380.6|97330.6|17
1652213840000|2022-05-10 20:17:20|97380.9|97330.9|97381.7|97331.7|97382.1|97332.1|97380.9|97330.9|5
1652213850000|2022-05-10 20:17:30|97381.1|97331.1|97383.2|97333.2|97384.8|97334.8|97377.8|97327.8|24
1652213860000|2022-05-10 20:17:40|97386.6|97336.6|97381.1|97331.1|97386.6|97336.6|97380.2|97330.2|28
1652213870000|2022-05-10 20:17:50|97380.7|97330.7|97382.9|97332.9|97382.9|97332.9|97380.2|97330.2|16
1652213880000|2022-05-10 20:18:00|97382.8|97332.8|97383.3|97333.3|97383.8|97333.8|97380.8|97330.8|9
1652213890000|2022-05-10 20:18:10|97381.2|97331.2|97381.7|97331.7|97383.7|97333.7|97378|97328|15
1652213900000|2022-05-10 20:18:20|97384.5|97334.5|97389.1|97339.1|97389.1|97339.1|97384.5|97334.5|8
1652213910000|2022-05-10 20:18:30|97384.3|97334.3|97383|97333|97384.4|97334.4|97381.5|97331.5|11
1652213920000|2022-05-10 20:18:40|97382.2|97332.2|97384.9|97334.9|97390.8|97340.8|97379.8|97329.8|24
1652213930000|2022-05-10 20:18:50|97384.6|97334.6|97384.3|97334.3|97388.1|97338.1|97382.8|97332.8|13
1652213940000|2022-05-10 20:19:00|97384.9|97334.9|97383.1|97333.1|97384.9|97334.9|97382.9|97332.9|25
1652213950000|2022-05-10 20:19:10|97382.3|97332.3|97384.8|97334.8|97385.2|97335.2|97380.9|97330.9|21
1652213960000|2022-05-10 20:19:20|97384.1|97334.1|97385.8|97335.8|97387.1|97337.1|97382.5|97332.5|31
1652213970000|2022-05-10 20:19:30|97386.4|97336.4|97385.6|97335.6|97388.7|97338.7|97384|97334|16
1652213980000|2022-05-10 20:19:40|97385.2|97335.2|97386|97336|97386.8|97336.8|97384.5|97334.5|9
1652213990000|2022-05-10 20:19:50|97384.7|97334.7|97383.7|97333.7|97385.8|97335.8|97383|97333|8
1652214000000|2022-05-10 20:20:00|97383.3|97333.3|97381.8|97331.8|97385.9|97335.9|97379.4|97329.4|17
1652214010000|2022-05-10 20:20:10|97383.7|97333.7|97382.4|97332.4|97383.7|97333.7|97379.7|97329.7|11
1652214020000|2022-05-10 20:20:20|97382.7|97332.7|97381.6|97331.6|97383.8|97333.8|97380.7|97330.7|7
1652214030000|2022-05-10 20:20:30|97382.6|97332.6|97375.2|97325.2|97382.6|97332.6|97375.2|97325.2|10
1652214040000|2022-05-10 20:20:40|97375.7|97325.7|97373.1|97323.1|97379.3|97329.3|97370.3|97320.3|32
1652214050000|2022-05-10 20:20:50|97373.2|97323.2|97375.1|97325.1|97377.8|97327.8|97372.8|97322.8|17
1652214060000|2022-05-10 20:21:00|97375.2|97325.2|97370.9|97320.9|97375.2|97325.2|97370.1|97320.1|21
1652214070000|2022-05-10 20:21:10|97370.4|97320.4|97371.3|97321.3|97371.8|97321.8|97369.8|97319.8|14
1652214080000|2022-05-10 20:21:20|97372.1|97322.1|97370.8|97320.8|97372.1|97322.1|97370.6|97320.6|12
1652214090000|2022-05-10 20:21:30|97370.5|97320.5|97371|97321|97373.5|97323.5|97370.5|97320.5|7
1652214100000|2022-05-10 20:21:40|97369.6|97319.6|97370.2|97320.2|97370.9|97320.9|97369.2|97319.2|12
1652214110000|2022-05-10 20:21:50|97369.3|97319.3|97369.6|97319.6|97370.8|97320.8|97369.3|97319.3|8
1652214120000|2022-05-10 20:22:00|97368.8|97318.8|97374.6|97324.6|97377.8|97327.8|97368.8|97318.8|18
1652214130000|2022-05-10 20:22:10|97372.5|97322.5|97372.7|97322.7|97376.5|97326.5|97372.5|97322.5|10
1652214140000|2022-05-10 20:22:20|97372.9|97322.9|97373.4|97323.4|97374.2|97324.2|97371.8|97321.8|8
1652214150000|2022-05-10 20:22:30|97373.3|97323.3|97370.9|97320.9|97373.3|97323.3|97370.9|97320.9|10
1652214160000|2022-05-10 20:22:40|97371.8|97321.8|97370.4|97320.4|97383|97333|97365.9|97315.9|27
1652214170000|2022-05-10 20:22:50|97368.4|97318.4|97371.1|97321.1|97373.2|97323.2|97367.5|97317.5|12
1652214180000|2022-05-10 20:23:00|97370.8|97320.8|97374.1|97324.1|97376.3|97326.3|97370.3|97320.3|18
1652214190000|2022-05-10 20:23:10|97375.1|97325.1|97371.8|97321.8|97376.7|97326.7|97371.1|97321.1|23
1652214200000|2022-05-10 20:23:20|97371.6|97321.6|97373|97323|97374.7|97324.7|97371|97321|33
1652214210000|2022-05-10 20:23:30|97372.9|97322.9|97374.2|97324.2|97375.2|97325.2|97372.7|97322.7|30
1652214220000|2022-05-10 20:23:40|97374.5|97324.5|97377.1|97327.1|97377.1|97327.1|97372.9|97322.9|27
1652214230000|2022-05-10 20:23:50|97374.9|97324.9|97374.2|97324.2|97375.5|97325.5|97372.7|97322.7|15
1652214240000|2022-05-10 20:24:00|97373.1|97323.1|97378|97328|97378|97328|97372.5|97322.5|22
1652214250000|2022-05-10 20:24:10|97380.1|97330.1|97379.6|97329.6|97380.8|97330.8|97374.8|97324.8|23
1652214260000|2022-05-10 20:24:20|97379.7|97329.7|97380.6|97330.6|97380.6|97330.6|97378.5|97328.5|10
1652214270000|2022-05-10 20:24:30|97379.2|97329.2|97377.4|97327.4|97381.9|97331.9|97377.3|97327.3|13
1652214280000|2022-05-10 20:24:40|97378.1|97328.1|97378.8|97328.8|97378.8|97328.8|97374.4|97324.4|20
1652214290000|2022-05-10 20:24:50|97380.2|97330.2|97379.8|97329.8|97381.6|97331.6|97377.4|97327.4|8
1652214300000|2022-05-10 20:25:00|97377.8|97327.8|97378.4|97328.4|97380.4|97330.4|97377.5|97327.5|16
1652214310000|2022-05-10 20:25:10|97379.4|97329.4|97378.8|97328.8|97381.1|97343.2|97368.2|97326.2|10
1652214320000|2022-05-10 20:25:20|97376.2|97326.2|97381.2|97331.2|97381.2|97331.2|97376.2|97326.2|8
1652214330000|2022-05-10 20:25:30|97379.2|97329.2|97380.4|97330.4|97380.4|97330.4|97377.2|97327.2|5
1652214340000|2022-05-10 20:25:40|97375.9|97325.9|97380.4|97330.4|97380.4|97330.4|97375.9|97325.9|5
1652214350000|2022-05-10 20:25:50|97380.5|97330.5|97380.5|97330.5|97380.6|97330.6|97377.8|97327.8|5
1652214360000|2022-05-10 20:26:00|97378.2|97328.2|97368.5|97318.5|97384.3|97334.3|97367.9|97317.9|25
1652214370000|2022-05-10 20:26:10|97369.3|97319.3|97371.8|97321.8|97371.8|97321.8|97367.6|97317.6|21
1652214380000|2022-05-10 20:26:20|97371.9|97321.9|97375.2|97325.2|97376.4|97326.4|97370.2|97320.2|27
1652214390000|2022-05-10 20:26:30|97375.8|97325.8|97374.7|97324.7|97375.8|97325.8|97371.9|97321.9|14
1652214400000|2022-05-10 20:26:40|97375|97325|97374|97324|97375|97325|97374|97324|4
1652214410000|2022-05-10 20:26:50|97373.6|97323.6|97376.3|97326.3|97376.3|97326.3|97373.6|97323.6|7
1652214420000|2022-05-10 20:27:00|97373.4|97323.4|97375.9|97325.9|97375.9|97325.9|97373.4|97323.4|2
1652214430000|2022-05-10 20:27:10|97373.7|97323.7|97372.8|97322.8|97375.9|97325.9|97372.8|97322.8|7
1652214440000|2022-05-10 20:27:20|97372.6|97322.6|97374.6|97324.6|97375.3|97325.3|97372.6|97322.6|9
1652214450000|2022-05-10 20:27:30|97374.3|97324.3|97375.8|97325.8|97376.5|97326.5|97374|97324|12
1652214460000|2022-05-10 20:27:40|97376|97326|97375.7|97325.7|97376|97326|97375.5|97325.5|4
1652214470000|2022-05-10 20:27:50|97378.9|97328.9|97373.7|97323.7|97378.9|97328.9|97373.2|97323.2|4
1652214480000|2022-05-10 20:28:00|97374.2|97324.2|97375.5|97325.5|97376.5|97326.5|97374.1|97324.1|10
1652214490000|2022-05-10 20:28:10|97375|97325|97375.6|97325.6|97375.6|97325.6|97375|97325|2
1652214500000|2022-05-10 20:28:20|97376.3|97326.3|97381.8|97331.8|97381.9|97331.9|97376.1|97326.1|20
1652214510000|2022-05-10 20:28:30|97380.5|97330.5|97380.2|97330.2|97380.6|97330.6|97379|97329|15
1652214520000|2022-05-10 20:28:40|97381.1|97331.1|97380.8|97330.8|97381.1|97331.1|97380.2|97330.2|5
1652214530000|2022-05-10 20:28:50|97381.5|97331.5|97379.2|97329.2|97381.5|97331.5|97379.2|97329.2|3
1652214540000|2022-05-10 20:29:00|97378.7|97328.7|97379.4|97329.4|97379.7|97340.8|97363.8|97326.3|17
1652214550000|2022-05-10 20:29:10|97379.5|97329.5|97380.4|97330.4|97381.1|97331.1|97378.2|97328.2|25
1652214560000|2022-05-10 20:29:20|97380.2|97330.2|97379.5|97329.5|97383.5|97333.5|97375.3|97325.3|24
1652214570000|2022-05-10 20:29:30|97379.9|97329.9|97380.5|97330.5|97382|97332|97379.9|97329.9|22
1652214580000|2022-05-10 20:29:40|97381.7|97331.7|97381|97331|97381.7|97331.7|97380.1|97330.1|11
1652214590000|2022-05-10 20:29:50|97381.9|97331.9|97378|97328|97383|97333|97376.8|97326.8|35
1652214600000|2022-05-10 20:30:00|97377.1|97327.1|97382.3|97332.3|97382.7|97332.7|97372.6|97322.6|39
1652214610000|2022-05-10 20:30:10|97381.5|97331.5|97381.5|97331.5|97381.5|97331.5|97379.5|97329.5|18
1652214620000|2022-05-10 20:30:20|97380.7|97330.7|97377|97327|97381.2|97331.2|97377|97327|15
1652214630000|2022-05-10 20:30:30|97376|97326|97378.6|97328.6|97379.2|97329.2|97376|97326|15
1652214640000|2022-05-10 20:30:40|97378.9|97328.9|97372.3|97322.3|97380.3|97330.3|97371.9|97321.9|24
1652214650000|2022-05-10 20:30:50|97370.9|97320.9|97374.9|97324.9|97375.7|97325.7|97370.9|97320.9|19
1652214660000|2022-05-10 20:31:00|97374.3|97324.3|97372.5|97322.5|97375.9|97325.9|97372.3|97322.3|14
1652214670000|2022-05-10 20:31:10|97373.8|97323.8|97374.1|97324.1|97375.2|97325.2|97372.9|97322.9|8
1652214680000|2022-05-10 20:31:20|97375.3|97325.3|97374.4|97324.4|97375.3|97325.3|97372.6|97322.6|5
1652214690000|2022-05-10 20:31:30|97375.9|97325.9|97375.2|97325.2|97376|97326|97371.5|97321.5|7
1652214700000|2022-05-10 20:31:40|97382.7|97332.7|97377.4|97327.4|97382.7|97332.7|97371.3|97321.3|8
1652214710000|2022-05-10 20:31:50|97373.9|97323.9|97378|97328|97378|97328|97373.4|97323.4|9
1652214720000|2022-05-10 20:32:00|97376.8|97326.8|97376.9|97326.9|97378|97328|97376.4|97326.4|11
1652214730000|2022-05-10 20:32:10|97377|97327|97378|97328|97378.9|97328.9|97376.8|97326.8|11
1652214740000|2022-05-10 20:32:20|97379.8|97329.8|97370.5|97320.5|97379.8|97329.8|97370.5|97320.5|17
1652214750000|2022-05-10 20:32:30|97370.6|97320.6|97375|97325|97375.6|97325.6|97370.6|97320.6|13
1652214760000|2022-05-10 20:32:40|97374.9|97324.9|97375.1|97325.1|97375.1|97325.1|97373.1|97323.1|12
1652214770000|2022-05-10 20:32:50|97374.4|97324.4|97373|97323|97375.6|97325.6|97372.6|97322.6|7
1652214780000|2022-05-10 20:33:00|97373.2|97323.2|97388|97338|97388.4|97338.4|97373.2|97323.2|15
1652214790000|2022-05-10 20:33:10|97387.3|97337.3|97386.3|97336.3|97389.2|97339.2|97386.3|97336.3|7
1652214800000|2022-05-10 20:33:20|97387.5|97337.5|97392.6|97342.6|97392.7|97342.7|97387.5|97337.5|18
1652214810000|2022-05-10 20:33:30|97398.2|97348.2|97400.6|97350.6|97401.8|97351.8|97396.3|97346.3|10
1652214820000|2022-05-10 20:33:40|97401.1|97351.1|97401.5|97351.5|97405.6|97355.6|97398|97348|12
1652214830000|2022-05-10 20:33:50|97401.7|97351.7|97394.2|97344.2|97402.8|97352.8|97393.8|97343.8|12
1652214840000|2022-05-10 20:34:00|97393.3|97343.3|97394.5|97344.5|97400.4|97350.4|97391.4|97341.4|9
1652214850000|2022-05-10 20:34:10|97393.1|97343.1|97398.3|97348.3|97405|97355|97393.1|97343.1|14
1652214860000|2022-05-10 20:34:20|97400.9|97350.9|97398.1|97348.1|97400.9|97350.9|97397.8|97347.8|14
1652214870000|2022-05-10 20:34:30|97398.4|97348.4|97394.9|97344.9|97420.1|97370.1|97394.7|97344.7|12
1652214880000|2022-05-10 20:34:40|97395|97345|97396.8|97346.8|97401.7|97351.7|97392.7|97342.7|10
1652214890000|2022-05-10 20:34:50|97396|97346|97387.4|97337.4|97399.1|97349.1|97387.4|97337.4|14
1652214900000|2022-05-10 20:35:00|97390.3|97340.3|97388|97338|97394.8|97344.8|97388|97338|20
1652214910000|2022-05-10 20:35:10|97387.6|97337.6|97391.1|97341.1|97393.4|97343.4|97387.6|97337.6|12
1652214920000|2022-05-10 20:35:20|97392.7|97342.7|97388|97338|97392.7|97342.7|97388|97338|8
1652214930000|2022-05-10 20:35:30|97391.2|97341.2|97389.6|97339.6|97392.9|97342.9|97389.6|97339.6|8
1652214940000|2022-05-10 20:35:40|97391.7|97341.7|97402.7|97352.7|97402.7|97352.7|97388.1|97338.1|11
1652214950000|2022-05-10 20:35:50|97387.3|97337.3|97398.5|97348.5|97399.4|97349.4|97387.3|97337.3|34
1652214960000|2022-05-10 20:36:00|97398.4|97348.4|97397.8|97347.8|97398.4|97348.4|97394.3|97344.3|25
1652214970000|2022-05-10 20:36:10|97396.6|97346.6|97397.7|97347.7|97397.7|97347.7|97396.4|97346.4|3
1652214980000|2022-05-10 20:36:20|97401.5|97351.5|97399.9|97349.9|97401.5|97351.5|97397.4|97347.4|5
1652214990000|2022-05-10 20:36:30|97398|97348|97398.2|97348.2|97400.8|97350.8|97396.7|97346.7|10
1652215000000|2022-05-10 20:36:40|97398.4|97348.4|97401.8|97351.8|97407.4|97357.4|97398.4|97348.4|7
1652215010000|2022-05-10 20:36:50|97398.6|97348.6|97395.5|97345.5|97402.5|97352.5|97395.5|97345.5|14
1652215020000|2022-05-10 20:37:00|97396.4|97346.4|97393.4|97343.4|97398.4|97348.4|97391.9|97341.9|30
1652215030000|2022-05-10 20:37:10|97393.9|97343.9|97396.9|97346.9|97401|97351|97392.5|97342.5|7
1652215040000|2022-05-10 20:37:20|97395|97345|97398.7|97348.7|97398.7|97348.7|97392.7|97342.7|6
1652215050000|2022-05-10 20:37:30|97397.7|97347.7|97397|97347|97399.9|97349.9|97392.3|97342.3|6
1652215060000|2022-05-10 20:37:40|97397.3|97347.3|97400.7|97350.7|97400.7|97350.7|97395.7|97345.7|12
1652215070000|2022-05-10 20:37:50|97399.1|97349.1|97400|97350|97403.2|97353.2|97399.1|97349.1|5
1652215080000|2022-05-10 20:38:00|97398.3|97348.3|97393.3|97343.3|97401.6|97351.6|97393.3|97343.3|5
1652215090000|2022-05-10 20:38:10|97393.2|97343.2|97397.8|97347.8|97399|97349|97393.2|97343.2|13
1652215100000|2022-05-10 20:38:20|97394.9|97344.9|97392.7|97342.7|97394.9|97344.9|97392.2|97342.2|5
1652215110000|2022-05-10 20:38:30|97392.5|97342.5|97398.1|97348.1|97398.2|97348.2|97392.5|97342.5|11
1652215120000|2022-05-10 20:38:40|97394.2|97344.2|97398.4|97348.4|97401.7|97351.7|97393.9|97343.9|11
1652215130000|2022-05-10 20:38:50|97392.9|97342.9|97395|97345|97395|97345|97391.6|97341.6|19
1652215140000|2022-05-10 20:39:00|97394.3|97344.3|97391.5|97341.5|97396.4|97346.4|97389.4|97339.4|15
1652215150000|2022-05-10 20:39:10|97390.4|97340.4|97387|97337|97391.9|97341.9|97386.1|97336.1|19
1652215160000|2022-05-10 20:39:20|97386.8|97336.8|97405.6|97355.6|97405.6|97355.6|97384|97334|18
1652215170000|2022-05-10 20:39:30|97397.9|97347.9|97399.7|97349.7|97399.7|97349.7|97392.6|97342.6|17
1652215180000|2022-05-10 20:39:40|97399.4|97349.4|97399.4|97349.4|97402|97352|97399.4|97349.4|9
1652215190000|2022-05-10 20:39:50|97399.7|97349.7|97400.9|97350.9|97402.5|97352.5|97399.7|97349.7|18
1652215200000|2022-05-10 20:40:00|97401|97351|97399.7|97349.7|97401.4|97351.4|97395.4|97345.4|13
1652215210000|2022-05-10 20:40:10|97399.5|97349.5|97397.1|97347.1|97401.9|97351.9|97397.1|97347.1|4
1652215220000|2022-05-10 20:40:20|97400.1|97350.1|97399|97349|97400.5|97350.5|97397.4|97347.4|10
1652215230000|2022-05-10 20:40:30|97399.1|97349.1|97393.6|97343.6|97399.1|97349.1|97392.4|97342.4|22
1652215240000|2022-05-10 20:40:40|97393.8|97343.8|97417.2|97367.2|97419.8|97369.8|97387.5|97337.5|44
1652215250000|2022-05-10 20:40:50|97416.9|97366.9|97414.2|97364.2|97419|97369|97413.5|97363.5|27
1652215260000|2022-05-10 20:41:00|97413.9|97363.9|97420.4|97370.4|97426.9|97376.9|97413.9|97363.9|21
1652215270000|2022-05-10 20:41:10|97458|97330.3|97424.9|97374.9|97458|97377.2|97422.7|97330.3|16
1652215280000|2022-05-10 20:41:20|97424.4|97374.4|97424.4|97374.4|97425.2|97375.2|97424.4|97374.4|3
1652215290000|2022-05-10 20:41:30|97425.1|97375.1|97427.1|97377.1|97427.1|97377.1|97424.7|97374.7|6
1652215300000|2022-05-10 20:41:40|97426.6|97376.6|97426.2|97376.2|97427|97377|97426.1|97376.1|8
1652215310000|2022-05-10 20:41:50|97426.4|97376.4|97425.6|97375.6|97426.4|97376.4|97424.9|97374.9|8
1652215320000|2022-05-10 20:42:00|97431|97381|97425.1|97375.1|97434.8|97384.8|97425.1|97375.1|13
1652215330000|2022-05-10 20:42:10|97426|97376|97425.7|97375.7|97426.2|97376.2|97425.1|97375.1|4
1652215340000|2022-05-10 20:42:20|97426.4|97376.4|97422.5|97372.5|97426.6|97376.6|97422|97372|9
1652215350000|2022-05-10 20:42:30|97425.6|97375.6|97426.5|97376.5|97427.4|97377.4|97425.6|97375.6|12
1652215360000|2022-05-10 20:42:40|97426.8|97376.8|97427.1|97377.1|97427.1|97377.1|97426.5|97376.5|3
1652215370000|2022-05-10 20:42:50|97426.5|97376.5|97427.1|97377.1|97428.1|97378.1|97426.5|97376.5|6
1652215380000|2022-05-10 20:43:00|97426.7|97376.7|97424.8|97374.8|97426.7|97376.7|97424.8|97374.8|6
1652215390000|2022-05-10 20:43:10|97423.9|97373.9|97423.5|97373.5|97427.8|97377.8|97423.5|97373.5|16
1652215400000|2022-05-10 20:43:20|97424.1|97374.1|97424.6|97374.6|97424.6|97374.6|97422.5|97372.5|11
1652215410000|2022-05-10 20:43:30|97424.8|97374.8|97427.2|97377.2|97427.8|97377.8|97424.6|97374.6|11
1652215420000|2022-05-10 20:43:40|97425.7|97375.7|97428|97378|97428.4|97378.4|97425.7|97375.7|11
1652215430000|2022-05-10 20:43:50|97428.4|97378.4|97427.5|97377.5|97429|97379|97422|97372|14
1652215440000|2022-05-10 20:44:00|97426.9|97376.9|97418|97368|97426.9|97376.9|97418|97368|21
1652215450000|2022-05-10 20:44:10|97417.9|97367.9|97417.8|97367.8|97419.2|97369.2|97417.8|97367.8|8
1652215460000|2022-05-10 20:44:20|97418|97368|97420.5|97370.5|97421.6|97371.6|97417.3|97367.3|16
1652215470000|2022-05-10 20:44:30|97420.6|97370.6|97425.3|97375.3|97425.5|97375.5|97419.2|97369.2|15
1652215480000|2022-05-10 20:44:40|97425.6|97375.6|97426|97376|97426|97376|97425.1|97375.1|5
1652215490000|2022-05-10 20:44:50|97426.1|97376.1|97426|97376|97426.2|97376.2|97425.6|97375.6|7
1652215500000|2022-05-10 20:45:00|97425.7|97375.7|97421.3|97371.3|97425.7|97375.7|97416.3|97366.3|22
1652215510000|2022-05-10 20:45:10|97420.9|97370.9|97425|97375|97425.7|97375.7|97420.2|97370.2|26
1652215520000|2022-05-10 20:45:20|97425.3|97375.3|97424.8|97374.8|97426.5|97376.5|97424.6|97374.6|8
1652215530000|2022-05-10 20:45:30|97425.2|97375.2|97428.4|97378.4|97428.5|97378.5|97425.2|97375.2|5
1652215540000|2022-05-10 20:45:40|97428.8|97378.8|97427.8|97377.8|97429.3|97379.3|97427.1|97377.1|14
1652215550000|2022-05-10 20:45:50|97427|97377|97426.4|97376.4|97427|97377|97425.1|97375.1|8
1652215560000|2022-05-10 20:46:00|97427.4|97377.4|97429.1|97379.1|97433|97383|97427.4|97377.4|5
1652215570000|2022-05-10 20:46:10|97426.8|97376.8|97428.4|97378.4|97428.6|97378.6|97426.8|97376.8|6
1652215580000|2022-05-10 20:46:20|97428.6|97378.6|97426.6|97376.6|97428.6|97378.6|97425.2|97375.2|9
1652215590000|2022-05-10 20:46:30|97427.2|97377.2|97427.2|97377.2|97435.8|97385.8|97425.7|97375.7|8
1652215600000|2022-05-10 20:46:40|97438.1|97388.1|97434.6|97384.6|97441.5|97391.5|97434.5|97384.5|10
1652215610000|2022-05-10 20:46:50|97434.7|97384.7|97439|97389|97439|97389|97434.7|97384.7|3
1652215620000|2022-05-10 20:47:00|97439.2|97389.2|97437.1|97387.1|97440.1|97390.1|97436.8|97386.8|4
1652215630000|2022-05-10 20:47:10|97437.7|97387.7|97437.7|97387.7|97437.7|97387.7|97437.7|97387.7|1
1652215640000|2022-05-10 20:47:20|97421.7|97396.7|97439.1|97389.1|97448|97398|97421.7|97381.6|12
1652215650000|2022-05-10 20:47:30|97439.9|97389.9|97435.4|97385.4|97440.1|97390.1|97435.4|97385.4|3
1652215660000|2022-05-10 20:47:40|97476.5|97333|97476.5|97333|97476.5|97333|97476.5|97333|1
1652215670000|2022-05-10 20:47:50|97484|97399|97424|97399|97484|97399|97424|97399|2
1652215680000|2022-05-10 20:48:00|97420.2|97395.2|97430.4|97380.4|97430.6|97395.2|97420.2|97379.3|5
1652215690000|2022-05-10 20:48:10|97439.5|97389.5|97432.3|97382.3|97439.5|97389.5|97431.8|97381.8|8
1652215710000|2022-05-10 20:48:30|97430.7|97380.7|97433.9|97383.9|97434.2|97384.2|97429.9|97379.9|21
1652215720000|2022-05-10 20:48:40|97433.5|97383.5|97432.1|97382.1|97433.6|97383.6|97430.9|97380.9|16
1652215730000|2022-05-10 20:48:50|97431.4|97381.4|97434.7|97384.7|97435.7|97385.7|97431|97381|12
1652215740000|2022-05-10 20:49:00|97434|97384|97436.1|97386.1|97437|97387|97434|97384|12
1652215750000|2022-05-10 20:49:10|97434.7|97384.7|97435.3|97385.3|97438.5|97388.5|97433|97383|17
1652215760000|2022-05-10 20:49:20|97435.7|97385.7|97435.7|97385.7|97437.4|97387.4|97433.3|97383.3|26
1652215770000|2022-05-10 20:49:30|97436.7|97386.7|97436.7|97386.7|97437.9|97387.9|97435.3|97385.3|10
1652215780000|2022-05-10 20:49:40|97436.4|97386.4|97435.7|97385.7|97437.4|97387.4|97435.7|97385.7|5
1652215790000|2022-05-10 20:49:50|97435.3|97385.3|97441.3|97391.3|97444.2|97394.2|97433.3|97383.3|31
1652215800000|2022-05-10 20:50:00|97442.5|97392.5|97440.2|97390.2|97442.5|97392.5|97439.7|97389.7|19
1652215810000|2022-05-10 20:50:10|97440.6|97390.6|97444.4|97394.4|97446.4|97396.4|97440.6|97390.6|28
1652215820000|2022-05-10 20:50:20|97444.5|97394.5|97443.5|97393.5|97444.6|97394.6|97443.3|97393.3|14
1652215830000|2022-05-10 20:50:30|97443.7|97393.7|97444.2|97394.2|97444.3|97394.3|97443|97393|17
1652215840000|2022-05-10 20:50:40|97442.7|97392.7|97444|97394|97444|97394|97442.7|97392.7|3
1652215850000|2022-05-10 20:50:50|97443.9|97393.9|97444.5|97394.5|97444.5|97394.5|97443.6|97393.6|6
1652215860000|2022-05-10 20:51:00|97443.7|97393.7|97442.8|97392.8|97444.5|97394.5|97442.8|97392.8|9
1652215870000|2022-05-10 20:51:10|97443.1|97393.1|97442.5|97392.5|97444.9|97394.9|97442.1|97392.1|14
1652215880000|2022-05-10 20:51:20|97441.6|97391.6|97445.5|97395.5|97445.6|97395.6|97441.6|97391.6|13
1652215890000|2022-05-10 20:51:30|97446|97396|97443.9|97393.9|97446|97396|97443.9|97393.9|5
1652215900000|2022-05-10 20:51:40|97443.8|97393.8|97441.3|97391.3|97444.7|97394.7|97441.3|97391.3|15
1652215910000|2022-05-10 20:51:50|97441.5|97391.5|97440.9|97390.9|97441.9|97391.9|97440.7|97390.7|6
1652215920000|2022-05-10 20:52:00|97440.7|97390.7|97446.6|97396.6|97446.8|97396.8|97440.7|97390.7|19
1652215930000|2022-05-10 20:52:10|97445.8|97395.8|97446.4|97396.4|97448.1|97398.1|97445.8|97395.8|8
1652215940000|2022-05-10 20:52:20|97447.2|97397.2|97439.2|97389.2|97448.2|97398.2|97439.2|97389.2|35
1652215950000|2022-05-10 20:52:30|97438.5|97388.5|97441|97391|97441.1|97391.1|97438.3|97388.3|16
1652215960000|2022-05-10 20:52:40|97439.7|97389.7|97440.5|97390.5|97441|97391|97439.7|97389.7|7
1652215970000|2022-05-10 20:52:50|97439.6|97389.6|97440.8|97390.8|97441.2|97391.2|97439.6|97389.6|12
1652215980000|2022-05-10 20:53:00|97440.9|97390.9|97438.5|97388.5|97441.7|97391.7|97437.9|97387.9|17
1652215990000|2022-05-10 20:53:10|97438.8|97388.8|97440.4|97390.4|97440.5|97390.5|97438.6|97388.6|30
1652216000000|2022-05-10 20:53:20|97440.6|97390.6|97445.4|97395.4|97445.4|97395.4|97440.3|97390.3|31
1652216010000|2022-05-10 20:53:30|97446.9|97396.9|97443.9|97393.9|97446.9|97396.9|97443.1|97393.1|8
1652216020000|2022-05-10 20:53:40|97443.1|97393.1|97444.1|97394.1|97445.5|97395.5|97443.1|97393.1|9
1652216030000|2022-05-10 20:53:50|97444.5|97394.5|97444.7|97394.7|97444.7|97394.7|97443.7|97393.7|6
1652216040000|2022-05-10 20:54:00|97442.9|97392.9|97445.8|97395.8|97445.9|97395.9|97442.9|97392.9|25
1652216050000|2022-05-10 20:54:10|97445.9|97395.9|97444.4|97394.4|97445.9|97395.9|97444.2|97394.2|11
1652216060000|2022-05-10 20:54:20|97444.6|97394.6|97447.6|97397.6|97447.6|97397.6|97443.3|97393.3|19
1652216070000|2022-05-10 20:54:30|97447.7|97397.7|97443|97393|97448.4|97398.4|97442.6|97392.6|35
1652216080000|2022-05-10 20:54:40|97441.8|97391.8|97441.4|97391.4|97442.6|97392.6|97441.3|97391.3|31
1652216090000|2022-05-10 20:54:50|97442.1|97392.1|97441|97391|97442.1|97392.1|97441|97391|12
1652216100000|2022-05-10 20:55:00|97443.5|97393.5|97439.5|97389.5|97481.2|97395.5|97430.9|97233.6|50
1652216110000|2022-05-10 20:55:10|97438.5|97388.5|97435.5|97385.5|97481.4|97388.6|97433.2|97307.6|32
1652216120000|2022-05-10 20:55:20|97433.6|97383.6|97433.7|97383.7|97481.3|97386|97428.1|97312|34
1652216130000|2022-05-10 20:55:30|97431.1|97381.1|97428.2|97378.2|97472.1|97383.1|97421.6|97298.8|30
1652216140000|2022-05-10 20:55:40|97429.3|97379.3|97427.1|97377.1|97475.5|97380.3|97425.6|97306.1|33
1652216150000|2022-05-10 20:55:50|97428.1|97378.1|97424.5|97374.5|97473.1|97378.8|97420.6|97302.8|26
1652216160000|2022-05-10 20:56:00|97424.7|97374.7|97421.9|97371.9|97463.6|97376.9|97415.5|97320.3|34
1652216170000|2022-05-10 20:56:10|97422.6|97372.6|97423.5|97373.5|97424.1|97374.1|97421.7|97371.7|13
1652216180000|2022-05-10 20:56:20|97424.4|97374.4|97422|97372|97424.5|97374.5|97421|97371|8
1652216190000|2022-05-10 20:56:30|97422.1|97372.1|97424.9|97374.9|97467.4|97375.8|97416.4|97287.7|35
1652216200000|2022-05-10 20:56:40|97424.4|97374.4|97425.2|97375.2|97425.2|97375.2|97420.1|97370.1|21
1652216210000|2022-05-10 20:56:50|97425.8|97375.8|97420.9|97370.9|97425.8|97375.8|97413.7|97363.7|24
1652216220000|2022-05-10 20:57:00|97420.8|97370.8|97452.3|97305.6|97468|97377.5|97420.3|97269.7|31
1652216230000|2022-05-10 20:57:10|97450.4|97308.6|97420.3|97370.3|97463|97372.9|97412.4|97308.6|24
1652216240000|2022-05-10 20:57:20|97458.5|97331.6|97463.5|97335.2|97476.9|97376.1|97415.7|97293.6|24
1652216250000|2022-05-10 20:57:30|97464.5|97332.1|97423|97373|97493.7|97373.8|97420.6|97278.4|23
1652216260000|2022-05-10 20:57:40|97423.6|97373.6|97427.8|97377.8|97466.9|97378.5|97423.2|97328.5|13
1652216270000|2022-05-10 20:57:50|97427|97377|97427.1|97377.1|97465.8|97381.1|97417.5|97310.3|25
1652216280000|2022-05-10 20:58:00|97426.2|97376.2|97459.2|97329.3|97460|97376.6|97421.7|97328.6|23
1652216290000|2022-05-10 20:58:10|97459.1|97328.5|97420|97370|97462.9|97370.4|97407.5|97262.1|32
1652216300000|2022-05-10 20:58:20|97419.9|97369.9|97463.9|97324.2|97466.3|97369.9|97419.9|97322|8
1652216310000|2022-05-10 20:58:30|97459.9|97328.2|97461.2|97331.6|97479.8|97372.5|97418.9|97279.8|23
1652216320000|2022-05-10 20:58:40|97460|97334|97454.9|97305.8|97505.3|97378.1|97427|97258.8|18
1652216330000|2022-05-10 20:58:50|97456.3|97309.2|97469.8|97329.3|97478.4|97376.3|97425.1|97309.2|18
1652216340000|2022-05-10 20:59:00|97429|97379|97465.8|97339.2|97469.8|97379.2|97425.4|97290.5|33
1652216350000|2022-05-10 20:59:10|97426.8|97376.8|97424.2|97374.2|97471.7|97378.5|97424.2|97264.1|48
1652216360000|2022-05-10 20:59:20|97462.3|97336.8|97458.4|97293.7|97469.6|97375.7|97424.9|97266.3|34
1652216370000|2022-05-10 20:59:30|97411.8|97361.8|97425.4|97375.4|97425.4|97375.4|97411.8|97361.8|14
1652216380000|2022-05-10 20:59:40|97425.5|97375.5|97422.1|97372.1|97454.4|97376.3|97413.6|97321.5|21
1652216390000|2022-05-10 20:59:50|97424.4|97374.4|97252.6|97052.6|97497.2|97383.7|97243.9|97043.9|20
1652216400000|2022-05-10 21:00:00|97238|97038|97258.1|97058.1|97258.1|97058.1|97238|97038|2
1652216420000|2022-05-10 21:00:20|97300.8|97100.8|97300.8|97100.8|97300.8|97100.8|97300.8|97100.8|1
1652216450000|2022-05-10 21:00:50|97345.9|97145.9|97345.9|97145.9|97345.9|97145.9|97345.9|97145.9|1
1652216820000|2022-05-10 21:07:00|97278.6|97078.6|97278.8|97078.8|97278.8|97078.8|97278.6|97078.6|2
1652216830000|2022-05-10 21:07:10|97278.7|97078.7|97278.7|97078.7|97278.7|97078.7|97278.7|97078.7|1
1652216840000|2022-05-10 21:07:20|97285|97085|97279.1|97079.1|97285|97085|97279.1|97079.1|2
1652216850000|2022-05-10 21:07:30|97278.8|97078.8|97279.2|97079.2|97279.2|97079.2|97278.8|97078.8|2
1652216860000|2022-05-10 21:07:40|97279.3|97079.3|97279.5|97079.5|97279.5|97079.5|97279.3|97079.3|2
1652216880000|2022-05-10 21:08:00|97279.4|97079.4|97279.4|97079.4|97279.4|97079.4|97279.4|97079.4|1
1652216890000|2022-05-10 21:08:10|97279.7|97079.7|97279.7|97079.7|97279.7|97079.7|97279.7|97079.7|1
1652216900000|2022-05-10 21:08:20|97278.9|97078.9|97278.9|97078.9|97278.9|97078.9|97278.9|97078.9|1
1652216910000|2022-05-10 21:08:30|97278.8|97078.8|97278.6|97078.6|97278.8|97078.8|97278.6|97078.6|2
1652216930000|2022-05-10 21:08:50|97278.7|97078.7|97278.7|97078.7|97278.7|97078.7|97278.7|97078.7|1
1652216940000|2022-05-10 21:09:00|97278.6|97078.6|97278.6|97078.6|97278.6|97078.6|97278.6|97078.6|1
1652216950000|2022-05-10 21:09:10|97278.7|97078.7|97278.8|97078.8|97278.8|97078.8|97278.6|97078.6|3
1652216960000|2022-05-10 21:09:20|97285.4|97085.4|97279|97079|97291.6|97091.6|97278.6|97078.6|8
1652216970000|2022-05-10 21:09:30|97296.8|97096.8|97273.1|97073.1|97296.8|97096.8|97273.1|97073.1|3
1652216980000|2022-05-10 21:09:40|97277.1|97077.1|97278.4|97078.4|97278.4|97078.4|97277.1|97077.1|3
1652216990000|2022-05-10 21:09:50|97281.8|97081.8|97287.9|97087.9|97287.9|97087.9|97279.4|97079.4|9
1652217010000|2022-05-10 21:10:10|97300.6|97100.6|97314.7|97114.7|97314.7|97114.7|97299.5|97099.5|3
1652217060000|2022-05-10 21:11:00|97294.2|97094.2|97294.2|97094.2|97294.2|97094.2|97294.2|97094.2|1
1652217080000|2022-05-10 21:11:20|97290.5|97090.5|97290.5|97090.5|97290.5|97090.5|97290.5|97090.5|1
1652217090000|2022-05-10 21:11:30|97275.8|97075.8|97275.8|97075.8|97275.8|97075.8|97275.8|97075.8|1
1652217110000|2022-05-10 21:11:50|97290.9|97090.9|97290.9|97090.9|97290.9|97090.9|97290.9|97090.9|1
1652217150000|2022-05-10 21:12:30|97314.3|97114.3|97311.1|97111.1|97315|97115|97311.1|97111.1|7
1652217160000|2022-05-10 21:12:40|97312.7|97112.7|97313.4|97113.4|97319.1|97119.1|97311.1|97111.1|17
1652217170000|2022-05-10 21:12:50|97313.3|97113.3|97318.6|97118.6|97324.6|97124.6|97313.3|97113.3|9
1652217180000|2022-05-10 21:13:00|97318.7|97118.7|97311.2|97111.2|97321.5|97121.5|97302.7|97102.7|6
1652217190000|2022-05-10 21:13:10|97311.3|97111.3|97313.1|97113.1|97314.3|97114.3|97310.7|97110.7|6
1652217200000|2022-05-10 21:13:20|97308.8|97108.8|97310.3|97110.3|97310.3|97110.3|97307.7|97107.7|3
1652217210000|2022-05-10 21:13:30|97292.1|97092.1|97294.7|97094.7|97299.8|97099.8|97290.6|97090.6|10
1652217220000|2022-05-10 21:13:40|97295|97095|97300.6|97100.6|97311.7|97111.7|97295|97095|12
1652217230000|2022-05-10 21:13:50|97300.7|97100.7|97307.3|97107.3|97307.3|97107.3|97287.8|97087.8|6
1652217240000|2022-05-10 21:14:00|97300.4|97100.4|97301.7|97101.7|97306|97106|97299.3|97099.3|8
1652217250000|2022-05-10 21:14:10|97302.1|97102.1|97302.7|97102.7|97302.7|97102.7|97302.1|97102.1|2
1652217260000|2022-05-10 21:14:20|97315.9|97115.9|97313.5|97113.5|97324.8|97124.8|97298.8|97098.8|10
1652217270000|2022-05-10 21:14:30|97324.8|97124.8|97321.4|97121.4|97324.8|97124.8|97313.4|97113.4|5
1652217280000|2022-05-10 21:14:40|97319.6|97119.6|97311.7|97111.7|97319.6|97119.6|97306.1|97106.1|4
1652217290000|2022-05-10 21:14:50|97319.4|97119.4|97331.1|97131.1|97331.1|97131.1|97297.9|97097.9|9
1652217300000|2022-05-10 21:15:00|97316.1|97116.1|97310.9|97110.9|97319|97119|97300.8|97100.8|11
1652217310000|2022-05-10 21:15:10|97300.8|97100.8|97304.3|97104.3|97310.9|97110.9|97295.4|97095.4|9
1652217320000|2022-05-10 21:15:20|97302.1|97102.1|97306.6|97106.6|97318.8|97118.8|97302.1|97102.1|10
1652217330000|2022-05-10 21:15:30|97298.9|97098.9|97336.1|97136.1|97336.1|97136.1|97298.9|97098.9|3
1652217340000|2022-05-10 21:15:40|97344.8|97144.8|97384.8|97184.8|97384.8|97184.8|97344.8|97144.8|2
1652217350000|2022-05-10 21:15:50|97308.9|97108.9|97307.1|97107.1|97308.9|97108.9|97307.1|97107.1|3
1652217360000|2022-05-10 21:16:00|97309.2|97109.2|97315|97115|97315.7|97115.7|97300.1|97100.1|5
1652217370000|2022-05-10 21:16:10|97321.8|97121.8|97292.5|97092.5|97321.8|97121.8|97292.5|97092.5|5
1652217380000|2022-05-10 21:16:20|97298.9|97098.9|97256.4|97056.4|97312.1|97112.1|97256.4|97056.4|8
1652217390000|2022-05-10 21:16:30|97309.3|97109.3|97324.8|97124.8|97324.8|97124.8|97309.3|97109.3|3
1652217420000|2022-05-10 21:17:00|97333.1|97133.1|97277.7|97077.7|97333.1|97133.1|97277.7|97077.7|6
1652217430000|2022-05-10 21:17:10|97318.4|97118.4|97318.3|97118.3|97329.4|97129.4|97318.3|97118.3|4
1652217440000|2022-05-10 21:17:20|97320.8|97120.8|97356.1|97156.1|97363.3|97163.3|97290.6|97090.6|9
1652217450000|2022-05-10 21:17:30|97376.7|97176.7|97357.2|97157.2|97376.7|97176.7|97297.7|97097.7|5
1652217460000|2022-05-10 21:17:40|97321|97121|97321|97121|97321|97121|97321|97121|1
1652217480000|2022-05-10 21:18:00|97321.8|97121.8|97315.6|97115.6|97321.8|97121.8|97315.6|97115.6|6
1652217490000|2022-05-10 21:18:10|97321|97121|97320.4|97120.4|97321|97121|97316.5|97116.5|4
1652217500000|2022-05-10 21:18:20|97312.4|97112.4|97333.6|97133.6|97333.8|97133.8|97308.4|97108.4|7
1652217510000|2022-05-10 21:18:30|97333.2|97133.2|97324|97124|97333.2|97133.2|97324|97124|3
1652217520000|2022-05-10 21:18:40|97328.8|97128.8|97317.4|97117.4|97328.8|97128.8|97316.6|97116.6|6
1652217530000|2022-05-10 21:18:50|97323.6|97123.6|97323.5|97123.5|97323.6|97123.6|97323.5|97123.5|2
1652217540000|2022-05-10 21:19:00|97326.3|97126.3|97326.3|97126.3|97326.3|97126.3|97326.3|97126.3|1
1652217550000|2022-05-10 21:19:10|97314.5|97114.5|97314.5|97114.5|97314.5|97114.5|97314.5|97114.5|1
1652217560000|2022-05-10 21:19:20|97301.3|97101.3|97323.7|97123.7|97331.5|97131.5|97301.3|97101.3|10
1652217570000|2022-05-10 21:19:30|97319.4|97119.4|97309.9|97109.9|97324.7|97124.7|97309.9|97109.9|4
1652217580000|2022-05-10 21:19:40|97320.1|97120.1|97320.3|97120.3|97321.2|97121.2|97314.7|97114.7|7
1652217600000|2022-05-10 21:20:00|97312.8|97112.8|97312.8|97112.8|97312.8|97112.8|97312.8|97112.8|1
1652217610000|2022-05-10 21:20:10|97320|97120|97320|97120|97320|97120|97320|97120|1
1652217620000|2022-05-10 21:20:20|97327.7|97127.7|97330.1|97130.1|97330.1|97130.1|97327.7|97127.7|2
1652217630000|2022-05-10 21:20:30|97319.9|97119.9|97319.9|97119.9|97319.9|97119.9|97319.9|97119.9|1
1652217640000|2022-05-10 21:20:40|97321.5|97121.5|97318.5|97118.5|97321.5|97121.5|97318.5|97118.5|2
1652217650000|2022-05-10 21:20:50|97324.4|97124.4|97306.6|97106.6|97330.1|97130.1|97304|97104|5
1652217670000|2022-05-10 21:21:10|97322.7|97122.7|97318.3|97118.3|97322.7|97122.7|97307.8|97107.8|3
1652217680000|2022-05-10 21:21:20|97323.9|97123.9|97331.4|97131.4|97391.4|97191.4|97323.9|97123.9|7
1652217690000|2022-05-10 21:21:30|97322.8|97122.8|97305|97105|97322.8|97122.8|97305|97105|3
1652217700000|2022-05-10 21:21:40|97309.5|97109.5|97310.6|97110.6|97310.7|97110.7|97305.7|97105.7|6
1652217710000|2022-05-10 21:21:50|97306.1|97106.1|97373.9|97173.9|97373.9|97173.9|97306.1|97106.1|4
1652217720000|2022-05-10 21:22:00|97366.2|97166.2|97306.6|97106.6|97372.9|97172.9|97304.6|97104.6|10
1652217730000|2022-05-10 21:22:10|97315.5|97115.5|97326.8|97126.8|97326.8|97126.8|97315.5|97115.5|3
1652217740000|2022-05-10 21:22:20|97317.8|97117.8|97310.8|97110.8|97317.8|97117.8|97303.7|97103.7|4
1652217750000|2022-05-10 21:22:30|97309.2|97109.2|97307.8|97107.8|97316.2|97116.2|97307.8|97107.8|4
1652217840000|2022-05-10 21:24:00|97319.3|97119.3|97302.9|97102.9|97319.3|97119.3|97302.9|97102.9|5
1652217850000|2022-05-10 21:24:10|97303|97103|97281.8|97081.8|97303|97103|97281.8|97081.8|3
1652217870000|2022-05-10 21:24:30|97283.7|97083.7|97283.7|97083.7|97283.7|97083.7|97283.7|97083.7|1
1652217900000|2022-05-10 21:25:00|97282.9|97082.9|97282.9|97082.9|97282.9|97082.9|97282.9|97082.9|1
1652217910000|2022-05-10 21:25:10|97281.2|97081.2|97313.6|97113.6|97335.5|97135.5|97281.2|97081.2|7
1652217920000|2022-05-10 21:25:20|97319.6|97119.6|97282|97082|97319.6|97119.6|97282|97082|3
1652217930000|2022-05-10 21:25:30|97315.6|97115.6|97315.6|97115.6|97315.6|97115.6|97315.6|97115.6|1
1652217950000|2022-05-10 21:25:50|97323.8|97123.8|97303.8|97103.8|97323.8|97123.8|97303.8|97103.8|3
1652217960000|2022-05-10 21:26:00|97316|97116|97309.9|97109.9|97316|97116|97309.9|97109.9|2
1652217980000|2022-05-10 21:26:20|97327.3|97127.3|97327.3|97127.3|97327.3|97127.3|97327.3|97127.3|1
1652217990000|2022-05-10 21:26:30|97285.7|97085.7|97301|97101|97310.2|97110.2|97285.7|97085.7|4
1652218000000|2022-05-10 21:26:40|97296.7|97096.7|97325.2|97125.2|97325.2|97125.2|97296.7|97096.7|6
1652218010000|2022-05-10 21:26:50|97323.7|97123.7|97319.9|97119.9|97323.7|97123.7|97319.9|97119.9|3
1652218020000|2022-05-10 21:27:00|97324.3|97124.3|97314.2|97114.2|97324.3|97124.3|97314.2|97114.2|3
1652218040000|2022-05-10 21:27:20|97311.8|97111.8|97311.8|97111.8|97311.8|97111.8|97311.8|97111.8|1
1652218050000|2022-05-10 21:27:30|97300.6|97100.6|97316.5|97116.5|97328.5|97128.5|97300.6|97100.6|4
1652218060000|2022-05-10 21:27:40|97318.4|97118.4|97311.9|97111.9|97318.4|97118.4|97310.9|97110.9|6
1652218070000|2022-05-10 21:27:50|97321.8|97121.8|97321.8|97121.8|97321.8|97121.8|97321.8|97121.8|1
1652218080000|2022-05-10 21:28:00|97301.3|97101.3|97307.3|97107.3|97307.3|97107.3|97294.4|97094.4|4
1652218090000|2022-05-10 21:28:10|97302.5|97102.5|97302.5|97102.5|97302.5|97102.5|97302.5|97102.5|1
1652218100000|2022-05-10 21:28:20|97296.7|97096.7|97331|97131|97331|97131|97286.4|97086.4|4
1652218110000|2022-05-10 21:28:30|97333.2|97133.2|97331.8|97131.8|97333.2|97133.2|97331.8|97131.8|2
1652218120000|2022-05-10 21:28:40|97305.8|97105.8|97305.8|97105.8|97305.8|97105.8|97305.8|97105.8|1
1652218160000|2022-05-10 21:29:20|97326.5|97126.5|97326.5|97126.5|97326.5|97126.5|97326.5|97126.5|1
1652218170000|2022-05-10 21:29:30|97302.5|97102.5|97300|97100|97302.5|97102.5|97300|97100|2
1652218200000|2022-05-10 21:30:00|97311.1|97111.1|97306.8|97106.8|97331.6|97131.6|97306.8|97106.8|12
1652218210000|2022-05-10 21:30:10|97316.2|97116.2|97324.4|97124.4|97324.4|97124.4|97316.2|97116.2|2
1652218220000|2022-05-10 21:30:20|97325.1|97125.1|97325.5|97125.5|97325.5|97125.5|97323.7|97123.7|7
1652218230000|2022-05-10 21:30:30|97326.2|97126.2|97325.6|97125.6|97327.3|97127.3|97325.6|97125.6|21
1652218240000|2022-05-10 21:30:40|97314.7|97114.7|97325.9|97125.9|97325.9|97125.9|97314.7|97114.7|4
1652218250000|2022-05-10 21:30:50|97326|97126|97334.9|97134.9|97334.9|97134.9|97325.9|97125.9|14
1652218260000|2022-05-10 21:31:00|97336.2|97136.2|97336.2|97136.2|97336.2|97136.2|97336.2|97136.2|1
1652218270000|2022-05-10 21:31:10|97335|97135|97337.1|97137.1|97337.3|97137.3|97333.2|97133.2|5
1652218280000|2022-05-10 21:31:20|97333.9|97133.9|97333.9|97133.9|97333.9|97133.9|97333.9|97133.9|1
1652218290000|2022-05-10 21:31:30|97334.8|97134.8|97331.4|97131.4|97334.8|97134.8|97327.4|97127.4|25
1652218300000|2022-05-10 21:31:40|97331.3|97131.3|97318.3|97118.3|97333.8|97133.8|97317.3|97117.3|10
1652218310000|2022-05-10 21:31:50|97325|97125|97326.7|97126.7|97326.7|97126.7|97319.3|97119.3|5
1652218320000|2022-05-10 21:32:00|97326.9|97126.9|97331.7|97131.7|97335.1|97135.1|97326.8|97126.8|9
1652218330000|2022-05-10 21:32:10|97334|97134|97332.8|97132.8|97334|97134|97308|97108|17
1652218340000|2022-05-10 21:32:20|97333.2|97133.2|97332.8|97132.8|97335.8|97135.8|97329.1|97129.1|21
1652218350000|2022-05-10 21:32:30|97329.1|97129.1|97323.4|97123.4|97331.9|97131.9|97317.8|97117.8|10
1652218360000|2022-05-10 21:32:40|97322.9|97122.9|97331.2|97131.2|97331.2|97131.2|97320.4|97120.4|11
1652218370000|2022-05-10 21:32:50|97329.8|97129.8|97332.3|97132.3|97373|97173|97306.3|97106.3|29
1652218380000|2022-05-10 21:33:00|97331.8|97131.8|97374.6|97174.6|97382.5|97182.5|97329.7|97129.7|15
1652218390000|2022-05-10 21:33:10|97355.3|97155.3|97352.6|97152.6|97369.6|97169.6|97317|97117|11
1652218400000|2022-05-10 21:33:20|97328|97128|97307.6|97107.6|97354.6|97154.6|97307.6|97107.6|15
1652218410000|2022-05-10 21:33:30|97308.6|97108.6|97328.6|97128.6|97328.9|97128.9|97307.6|97107.6|13
1652218420000|2022-05-10 21:33:40|97328|97128|97328.3|97128.3|97336.2|97136.2|97305.7|97105.7|13
1652218430000|2022-05-10 21:33:50|97327.4|97127.4|97335|97135|97335|97135|97326.6|97126.6|21
1652218440000|2022-05-10 21:34:00|97334.5|97134.5|97331.8|97131.8|97335.4|97135.4|97304.1|97104.1|34
1652218450000|2022-05-10 21:34:10|97332|97132|97329.9|97129.9|97332|97132|97309.7|97109.7|31
1652218460000|2022-05-10 21:34:20|97330.7|97130.7|97323|97123|97330.7|97130.7|97307.4|97107.4|8
1652218470000|2022-05-10 21:34:30|97322.2|97122.2|97324|97124|97324|97124|97305.3|97105.3|6
1652218480000|2022-05-10 21:34:40|97326.3|97126.3|97327.9|97127.9|97329|97129|97325.3|97125.3|6
1652218490000|2022-05-10 21:34:50|97328.2|97128.2|97320.7|97120.7|97328.8|97128.8|97316|97116|7
1652218500000|2022-05-10 21:35:00|97324|97124|97325.4|97125.4|97332.2|97132.2|97324|97124|38
1652218510000|2022-05-10 21:35:10|97325|97125|97320.2|97120.2|97328.4|97128.4|97299.7|97099.7|43
1652218520000|2022-05-10 21:35:20|97320.1|97120.1|97311.9|97111.9|97323.3|97123.3|97308.6|97108.6|34
1652218530000|2022-05-10 21:35:30|97311.4|97111.4|97321.4|97121.4|97321.4|97121.4|97311.1|97111.1|20
1652218540000|2022-05-10 21:35:40|97321.6|97121.6|97321.3|97121.3|97321.6|97121.6|97320.7|97120.7|11
1652218550000|2022-05-10 21:35:50|97305.9|97105.9|97310.6|97110.6|97310.6|97110.6|97304.1|97104.1|3
1652218560000|2022-05-10 21:36:00|97311.2|97111.2|97315.2|97115.2|97316.4|97116.4|97311.2|97111.2|5
1652218570000|2022-05-10 21:36:10|97311.7|97111.7|97317|97117|97317|97117|97311.7|97111.7|4
1652218580000|2022-05-10 21:36:20|97314.2|97114.2|97306.6|97106.6|97314.2|97114.2|97290.9|97090.9|4
1652218590000|2022-05-10 21:36:30|97322.7|97122.7|97320|97120|97324|97124|97320|97120|6
1652218600000|2022-05-10 21:36:40|97318.5|97118.5|97322.7|97122.7|97325|97125|97292.7|97092.7|14
1652218610000|2022-05-10 21:36:50|97316.1|97116.1|97318.5|97118.5|97318.5|97118.5|97315.1|97115.1|3
1652218620000|2022-05-10 21:37:00|97316|97116|97321.2|97121.2|97323.2|97123.2|97316|97116|10
1652218630000|2022-05-10 21:37:10|97320.8|97120.8|97325.1|97125.1|97330.2|97130.2|97307.5|97107.5|11
1652218640000|2022-05-10 21:37:20|97329.1|97129.1|97317.3|97117.3|97329.8|97129.8|97314.7|97114.7|9
1652218650000|2022-05-10 21:37:30|97315.6|97115.6|97313.9|97113.9|97318.7|97118.7|97300.3|97100.3|9
1652218660000|2022-05-10 21:37:40|97316.5|97116.5|97318.2|97118.2|97318.2|97118.2|97311.7|97111.7|7
1652218670000|2022-05-10 21:37:50|97318.3|97118.3|97311.9|97111.9|97341.5|97141.5|97310.7|97110.7|10
1652218680000|2022-05-10 21:38:00|97311.7|97111.7|97315.5|97115.5|97318|97118|97311.7|97111.7|22
1652218690000|2022-05-10 21:38:10|97314.6|97114.6|97320.4|97120.4|97320.6|97120.6|97304.3|97104.3|9
1652218700000|2022-05-10 21:38:20|97320|97120|97315.2|97115.2|97366.4|97166.4|97315.2|97115.2|11
1652218710000|2022-05-10 21:38:30|97316.4|97116.4|97311.5|97111.5|97317.9|97117.9|97301.2|97101.2|5
1652218720000|2022-05-10 21:38:40|97311.6|97111.6|97307.3|97107.3|97311.6|97111.6|97307.3|97107.3|4
1652218730000|2022-05-10 21:38:50|97299.6|97099.6|97303|97103|97303|97103|97299.6|97099.6|3
1652218740000|2022-05-10 21:39:00|97310.1|97110.1|97316.2|97116.2|97323|97123|97307.6|97107.6|7
1652218760000|2022-05-10 21:39:20|97317.2|97117.2|97305.4|97105.4|97319.2|97119.2|97305.4|97105.4|4
1652218770000|2022-05-10 21:39:30|97284.6|97084.6|97306.1|97106.1|97306.1|97106.1|97284.6|97084.6|4
1652218780000|2022-05-10 21:39:40|97309.8|97109.8|97311.4|97111.4|97326.6|97126.6|97305.7|97105.7|10
1652218790000|2022-05-10 21:39:50|97310.6|97110.6|97313.9|97113.9|97332.9|97132.9|97309.6|97109.6|5
1652218800000|2022-05-10 21:40:00|97313.2|97113.2|97311.2|97111.2|97313.2|97113.2|97311.2|97111.2|3
1652218810000|2022-05-10 21:40:10|97319.8|97119.8|97308.3|97108.3|97321|97121|97308.3|97108.3|6
1652218820000|2022-05-10 21:40:20|97306.9|97106.9|97306.5|97106.5|97306.9|97106.9|97306.5|97106.5|3
1652218830000|2022-05-10 21:40:30|97320.1|97120.1|97333.7|97133.7|97333.7|97133.7|97306.5|97106.5|15
1652218840000|2022-05-10 21:40:40|97338.4|97138.4|97314.8|97114.8|97342.7|97142.7|97314|97114|25
1652218850000|2022-05-10 21:40:50|97314.6|97114.6|97355.1|97155.1|97355.1|97155.1|97313.3|97113.3|27
1652218860000|2022-05-10 21:41:00|97320.1|97120.1|97321.8|97121.8|97349.2|97149.2|97303.9|97103.9|27
1652218870000|2022-05-10 21:41:10|97321.4|97121.4|97321.1|97121.1|97322.8|97122.8|97320.3|97120.3|18
1652218880000|2022-05-10 21:41:20|97321.9|97121.9|97337.1|97137.1|97338.4|97138.4|97302.4|97102.4|18
1652218890000|2022-05-10 21:41:30|97335.7|97135.7|97319.3|97119.3|97363.2|97163.2|97319.3|97119.3|25
1652218900000|2022-05-10 21:41:40|97318.9|97118.9|97314.9|97114.9|97320.5|97120.5|97284.8|97084.8|44
1652218910000|2022-05-10 21:41:50|97315|97115|97315.7|97115.7|97316.3|97116.3|97283.5|97083.5|39
1652218920000|2022-05-10 21:42:00|97314.9|97114.9|97320.4|97120.4|97320.6|97120.6|97284.8|97084.8|36
1652218930000|2022-05-10 21:42:10|97320.7|97120.7|97320.5|97120.5|97321.5|97121.5|97282.8|97082.8|29
1652218940000|2022-05-10 21:42:20|97321.8|97121.8|97321.1|97121.1|97323.1|97123.1|97319.2|97119.2|29
1652218950000|2022-05-10 21:42:30|97319.6|97119.6|97281.3|97081.3|97324.3|97124.3|97281.3|97081.3|41
1652218960000|2022-05-10 21:42:40|97280.6|97080.6|97320.7|97120.7|97322.5|97122.5|97280.3|97080.3|52
1652218970000|2022-05-10 21:42:50|97321.1|97121.1|97321.2|97121.2|97322.5|97122.5|97308.2|97108.2|45
1652218980000|2022-05-10 21:43:00|97320.2|97120.2|97321.3|97121.3|97322.1|97122.1|97285.6|97085.6|51
1652218990000|2022-05-10 21:43:10|97320.7|97120.7|97320.3|97120.3|97321.1|97121.1|97318.8|97118.8|41
1652219000000|2022-05-10 21:43:20|97320.7|97120.7|97321.9|97121.9|97322.3|97122.3|97280.3|97080.3|43
1652219010000|2022-05-10 21:43:30|97321.5|97121.5|97319.5|97119.5|97322|97122|97280.4|97080.4|46
1652219020000|2022-05-10 21:43:40|97319.8|97119.8|97320.7|97120.7|97321.7|97121.7|97281.7|97081.7|49
1652219030000|2022-05-10 21:43:50|97320.1|97120.1|97321.1|97121.1|97321.1|97121.1|97273.9|97073.9|47
1652219040000|2022-05-10 21:44:00|97322.2|97122.2|97320.2|97120.2|97322.2|97122.2|97319.5|97119.5|45
1652219050000|2022-05-10 21:44:10|97319.7|97119.7|97278.7|97078.7|97322.6|97122.6|97278.7|97078.7|51
1652219060000|2022-05-10 21:44:20|97277.7|97077.7|97320.5|97120.5|97323|97123|97277.5|97077.5|39
1652219070000|2022-05-10 21:44:30|97320.8|97120.8|97320.8|97120.8|97321.5|97121.5|97281.6|97081.6|37
1652219080000|2022-05-10 21:44:40|97321.1|97121.1|97316.1|97116.1|97321.7|97121.7|97304.6|97104.6|39
1652219090000|2022-05-10 21:44:50|97320.1|97120.1|97322|97122|97323.3|97123.3|97317.4|97117.4|55
1652219100000|2022-05-10 21:45:00|97296.8|97096.8|97326.4|97126.4|97326.4|97126.4|97296.8|97096.8|17
1652219110000|2022-05-10 21:45:10|97326.5|97126.5|97326.5|97126.5|97326.5|97126.5|97322.6|97122.6|4
1652219120000|2022-05-10 21:45:20|97302.2|97102.2|97316.5|97116.5|97316.7|97116.7|97302.2|97102.2|4
1652219130000|2022-05-10 21:45:30|97316.6|97116.6|97323.9|97123.9|97325.7|97125.7|97316.6|97116.6|4
1652219140000|2022-05-10 21:45:40|97296.4|97096.4|97297.2|97097.2|97327.8|97127.8|97296.4|97096.4|14
1652219150000|2022-05-10 21:45:50|97308|97108|97310.4|97110.4|97310.4|97110.4|97298.4|97098.4|5
1652219160000|2022-05-10 21:46:00|97310.6|97110.6|97299.8|97099.8|97325.1|97125.1|97299.8|97099.8|5
1652219170000|2022-05-10 21:46:10|97304.1|97104.1|97300.9|97100.9|97304.1|97104.1|97294|97094|4
1652219180000|2022-05-10 21:46:20|97312.1|97112.1|97315.4|97115.4|97317.7|97117.7|97312.1|97112.1|3
1652219190000|2022-05-10 21:46:30|97301.2|97101.2|97316.4|97116.4|97316.4|97116.4|97286.5|97086.5|4
1652219200000|2022-05-10 21:46:40|97292.2|97092.2|97322.7|97122.7|97325.9|97125.9|97281.4|97081.4|11
1652219210000|2022-05-10 21:46:50|97326.1|97126.1|97323.8|97123.8|97326.1|97126.1|97322.3|97122.3|4
1652219220000|2022-05-10 21:47:00|97304.6|97104.6|97318.8|97118.8|97318.8|97118.8|97304.6|97104.6|3
1652219230000|2022-05-10 21:47:10|97316.5|97116.5|97328.5|97128.5|97328.5|97128.5|97316.5|97116.5|2
1652219240000|2022-05-10 21:47:20|97304.3|97104.3|97315.3|97115.3|97315.3|97115.3|97301.6|97101.6|4
1652219250000|2022-05-10 21:47:30|97321.2|97121.2|97321.2|97121.2|97321.2|97121.2|97321.2|97121.2|1
1652219260000|2022-05-10 21:47:40|97325.5|97125.5|97324.7|97124.7|97325.8|97125.8|97324.7|97124.7|4
1652219270000|2022-05-10 21:47:50|97325.8|97125.8|97311.9|97111.9|97325.8|97125.8|97305.4|97105.4|3
1652219280000|2022-05-10 21:48:00|97318|97118|97326.3|97126.3|97326.6|97126.6|97282.2|97082.2|12
1652219290000|2022-05-10 21:48:10|97327.2|97127.2|97324.7|97124.7|97327.2|97127.2|97324.4|97124.4|12
1652219300000|2022-05-10 21:48:20|97298.5|97098.5|97325.2|97125.2|97327.9|97127.9|97298.5|97098.5|11
1652219310000|2022-05-10 21:48:30|97324|97124|97324.9|97124.9|97326.4|97126.4|97324|97124|3
1652219320000|2022-05-10 21:48:40|97305.4|97105.4|97322.5|97122.5|97322.5|97122.5|97305.4|97105.4|7
1652219330000|2022-05-10 21:48:50|97320|97120|97322|97122|97322|97122|97320|97120|4
1652219340000|2022-05-10 21:49:00|97327.1|97127.1|97326|97126|97329.9|97129.9|97314.1|97114.1|29
1652219350000|2022-05-10 21:49:10|97324.7|97124.7|97324.9|97124.9|97325.4|97125.4|97323|97123|17
1652219360000|2022-05-10 21:49:20|97325.7|97125.7|97325.6|97125.6|97325.7|97125.7|97323.9|97123.9|5
1652219370000|2022-05-10 21:49:30|97312.5|97112.5|97318.4|97118.4|97318.4|97118.4|97312.5|97112.5|6
1652219380000|2022-05-10 21:49:40|97316.8|97116.8|97315.2|97115.2|97316.9|97116.9|97304.3|97104.3|22
1652219390000|2022-05-10 21:49:50|97311.2|97111.2|97314.2|97114.2|97317|97117|97311.2|97111.2|8
1652219400000|2022-05-10 21:50:00|97317.7|97117.7|97317.9|97117.9|97317.9|97117.9|97316.3|97116.3|3
1652219410000|2022-05-10 21:50:10|97317.7|97117.7|97301.9|97101.9|97327.4|97127.4|97301.9|97101.9|4
1652219420000|2022-05-10 21:50:20|97304.1|97104.1|97311.7|97111.7|97314.1|97114.1|97304.1|97104.1|4
1652219430000|2022-05-10 21:50:30|97317.7|97117.7|97318.5|97118.5|97318.5|97118.5|97313.8|97113.8|5
1652219440000|2022-05-10 21:50:40|97320.1|97120.1|97326.7|97126.7|97329.1|97129.1|97320.1|97120.1|16
1652219450000|2022-05-10 21:50:50|97309.3|97109.3|97318.9|97118.9|97318.9|97118.9|97309.3|97109.3|7
1652219460000|2022-05-10 21:51:00|97318.1|97118.1|97325.9|97125.9|97325.9|97125.9|97318.1|97118.1|5
1652219470000|2022-05-10 21:51:10|97324.8|97124.8|97289.7|97089.7|97329.3|97129.3|97289.7|97089.7|18
1652219480000|2022-05-10 21:51:20|97311|97111|97326.1|97126.1|97326.1|97126.1|97311|97111|7
1652219490000|2022-05-10 21:51:30|97323.4|97123.4|97302.2|97102.2|97328.2|97128.2|97302.2|97102.2|22
1652219500000|2022-05-10 21:51:40|97304.7|97104.7|97325.3|97125.3|97326|97126|97304.7|97104.7|9
1652219510000|2022-05-10 21:51:50|97324.1|97124.1|97299.2|97099.2|97326.6|97126.6|97299.2|97099.2|17
1652219520000|2022-05-10 21:52:00|97313.4|97113.4|97326.3|97126.3|97326.3|97126.3|97313.4|97113.4|12
1652219530000|2022-05-10 21:52:10|97323.7|97123.7|97291.3|97091.3|97326.4|97126.4|97291.3|97091.3|12
1652219540000|2022-05-10 21:52:20|97318.3|97118.3|97325.9|97125.9|97325.9|97125.9|97308.1|97108.1|6
1652219550000|2022-05-10 21:52:30|97324|97124|97308|97108|97326.5|97126.5|97308|97108|8
1652219560000|2022-05-10 21:52:40|97315.8|97115.8|97319.8|97119.8|97320.2|97120.2|97315.7|97115.7|13
1652219570000|2022-05-10 21:52:50|97319.6|97119.6|97327.1|97127.1|97327.1|97127.1|97317.6|97117.6|17
1652219580000|2022-05-10 21:53:00|97311.7|97111.7|97318.7|97118.7|97319|97119|97309.9|97109.9|4
1652219590000|2022-05-10 21:53:10|97304.1|97104.1|97304.1|97104.1|97304.1|97104.1|97304.1|97104.1|1
1652219600000|2022-05-10 21:53:20|97306.5|97106.5|97314.5|97114.5|97314.5|97114.5|97306.5|97106.5|3
1652219610000|2022-05-10 21:53:30|97321.9|97121.9|97294.6|97094.6|97321.9|97121.9|97294.6|97094.6|2
1652219620000|2022-05-10 21:53:40|97298.2|97098.2|97318.1|97118.1|97318.1|97118.1|97298.2|97098.2|6
1652219630000|2022-05-10 21:53:50|97362.2|97162.2|97384.6|97184.6|97389.3|97189.3|97362.2|97162.2|23
1652219640000|2022-05-10 21:54:00|97387.1|97187.1|97386.8|97186.8|97390.5|97190.5|97381.6|97181.6|13
1652219650000|2022-05-10 21:54:10|97392.7|97192.7|97397.4|97197.4|97403.3|97203.3|97389.7|97189.7|13
1652219660000|2022-05-10 21:54:20|97397.2|97197.2|97408.8|97208.8|97408.8|97208.8|97397.2|97197.2|10
1652219670000|2022-05-10 21:54:30|97403.6|97203.6|97403.9|97203.9|97404.1|97204.1|97403|97203|8
1652219680000|2022-05-10 21:54:40|97404.4|97204.4|97397.6|97197.6|97404.5|97204.5|97392|97192|13
1652219690000|2022-05-10 21:54:50|97397.2|97197.2|97403.1|97203.1|97405.5|97205.5|97397.2|97197.2|6
1652219700000|2022-05-10 21:55:00|97403.7|97203.7|97389.2|97189.2|97404.1|97204.1|97382.5|97182.5|8
1652219710000|2022-05-10 21:55:10|97394.8|97194.8|97397.8|97197.8|97399.4|97199.4|97394.8|97194.8|10
1652219720000|2022-05-10 21:55:20|97397.1|97197.1|97394.6|97194.6|97402.8|97202.8|97389.1|97189.1|8
1652219730000|2022-05-10 21:55:30|97394.1|97194.1|97405.1|97205.1|97405.1|97205.1|97392.5|97192.5|9
1652219740000|2022-05-10 21:55:40|97404.4|97204.4|97404.6|97204.6|97404.6|97204.6|97403.5|97203.5|7
1652219750000|2022-05-10 21:55:50|97404.4|97204.4|97396.4|97196.4|97404.4|97204.4|97387.8|97187.8|7
1652219760000|2022-05-10 21:56:00|97396.8|97196.8|97390|97190|97399.4|97199.4|97387.2|97187.2|22
1652219770000|2022-05-10 21:56:10|97397.1|97197.1|97397.5|97197.5|97399.4|97199.4|97397.1|97197.1|8
1652219780000|2022-05-10 21:56:20|97395.9|97195.9|97387.9|97187.9|97396.8|97196.8|97386.2|97186.2|9
1652219790000|2022-05-10 21:56:30|97392.2|97192.2|97396|97196|97397.7|97197.7|97391.1|97191.1|7
1652219800000|2022-05-10 21:56:40|97394.1|97194.1|97390.8|97190.8|97404.9|97204.9|97390.8|97190.8|6
1652219810000|2022-05-10 21:56:50|97392.5|97192.5|97399|97199|97399|97199|97392.5|97192.5|8
1652219820000|2022-05-10 21:57:00|97397.7|97197.7|97394.3|97194.3|97397.7|97197.7|97391.5|97191.5|5
1652219830000|2022-05-10 21:57:10|97397.6|97197.6|97403.8|97203.8|97405.1|97205.1|97373.9|97173.9|8
1652219840000|2022-05-10 21:57:20|97403.5|97203.5|97405.2|97205.2|97407.2|97207.2|97401.9|97201.9|9
1652219850000|2022-05-10 21:57:30|97405.8|97205.8|97379.2|97179.2|97405.8|97205.8|97375.7|97175.7|29
1652219860000|2022-05-10 21:57:40|97382.1|97182.1|97374.2|97174.2|97387.4|97187.4|97371.2|97171.2|22
1652219870000|2022-05-10 21:57:50|97378.1|97178.1|97377.1|97177.1|97381.4|97181.4|97364.6|97164.6|12
1652219880000|2022-05-10 21:58:00|97380|97180|97407.8|97207.8|97407.8|97207.8|97379.9|97179.9|3
1652219890000|2022-05-10 21:58:10|97391.2|97191.2|97408.6|97208.6|97408.6|97208.6|97391.2|97191.2|8
1652219900000|2022-05-10 21:58:20|97408.4|97208.4|97410.9|97210.9|97414.5|97214.5|97408.2|97208.2|12
1652219910000|2022-05-10 21:58:30|97410.2|97210.2|97403.6|97203.6|97410.2|97210.2|97392.6|97192.6|21
1652219920000|2022-05-10 21:58:40|97402.5|97202.5|97400.3|97200.3|97403.1|97203.1|97400|97200|9
1652219930000|2022-05-10 21:58:50|97398.8|97198.8|97401.6|97201.6|97405.2|97205.2|97365.9|97165.9|32
1652219940000|2022-05-10 21:59:00|97400.6|97200.6|97400.7|97200.7|97400.9|97200.9|97397|97197|5
1652219950000|2022-05-10 21:59:10|97399.8|97199.8|97395.1|97195.1|97399.8|97199.8|97386.3|97186.3|4
1652219960000|2022-05-10 21:59:20|97396.3|97196.3|97396.7|97196.7|97398.4|97198.4|97396.2|97196.2|9
1652219970000|2022-05-10 21:59:30|97396|97196|97396|97196|97396|97196|97396|97196|1
1652219980000|2022-05-10 21:59:40|97401.6|97201.6|97392.8|97192.8|97403.6|97203.6|97388.5|97188.5|9
1652219990000|2022-05-10 21:59:50|97399.9|97199.9|97394.9|97194.9|97404.3|97204.3|97387.5|97187.5|18
1652220000000|2022-05-10 22:00:00|97390.2|97190.2|97392.6|97192.6|97399|97199|97383.1|97183.1|49
1652220010000|2022-05-10 22:00:10|97394|97194|97400.2|97200.2|97400.2|97200.2|97394|97194|30
1652220020000|2022-05-10 22:00:20|97399.3|97199.3|97394.8|97194.8|97403.6|97203.6|97383.3|97183.3|34
1652220030000|2022-05-10 22:00:30|97395.4|97195.4|97398.9|97198.9|97401.2|97201.2|97395.4|97195.4|28
1652220040000|2022-05-10 22:00:40|97399|97199|97396.9|97196.9|97400.9|97200.9|97396.7|97196.7|13
1652220050000|2022-05-10 22:00:50|97397.8|97197.8|97391.4|97191.4|97399.3|97199.3|97387.5|97187.5|16
1652220060000|2022-05-10 22:01:00|97392.8|97192.8|97406.5|97206.5|97409.1|97209.1|97386.4|97186.4|34
1652220070000|2022-05-10 22:01:10|97406.8|97206.8|97405.3|97205.3|97407.6|97207.6|97400|97200|22
1652220080000|2022-05-10 22:01:20|97403.9|97203.9|97404.6|97204.6|97405.8|97205.8|97402.3|97202.3|11
1652220090000|2022-05-10 22:01:30|97404.2|97204.2|97404.2|97204.2|97404.4|97204.4|97400.2|97200.2|11
1652220100000|2022-05-10 22:01:40|97404.1|97204.1|97409.7|97209.7|97413.4|97213.4|97402.9|97202.9|5
1652220110000|2022-05-10 22:01:50|97408.4|97208.4|97408.7|97208.7|97411|97211|97394.8|97194.8|13
1652220120000|2022-05-10 22:02:00|97405.1|97205.1|97406.8|97206.8|97410.5|97210.5|97405.1|97205.1|17
1652220130000|2022-05-10 22:02:10|97405.5|97205.5|97405.8|97205.8|97406.9|97206.9|97404.1|97204.1|8
1652220140000|2022-05-10 22:02:20|97405|97205|97398.6|97198.6|97430.5|97230.5|97397.7|97197.7|15
1652220150000|2022-05-10 22:02:30|97398.3|97198.3|97402.8|97202.8|97404.6|97204.6|97396.6|97196.6|23
1652220160000|2022-05-10 22:02:40|97404.2|97204.2|97394.3|97194.3|97404.9|97204.9|97392.5|97192.5|15
1652220170000|2022-05-10 22:02:50|97399|97199|97406.4|97206.4|97406.4|97206.4|97399|97199|14
1652220180000|2022-05-10 22:03:00|97407.6|97207.6|97406.6|97206.6|97407.6|97207.6|97405.1|97205.1|9
1652220190000|2022-05-10 22:03:10|97406.8|97206.8|97403.4|97203.4|97406.8|97206.8|97398.9|97198.9|19
1652220200000|2022-05-10 22:03:20|97403.5|97203.5|97401.6|97201.6|97403.5|97203.5|97400.6|97200.6|10
1652220210000|2022-05-10 22:03:30|97403.6|97203.6|97401.3|97201.3|97403.6|97203.6|97393.6|97193.6|17
1652220220000|2022-05-10 22:03:40|97398.7|97198.7|97402.8|97202.8|97402.8|97202.8|97398.7|97198.7|6
1652220230000|2022-05-10 22:03:50|97402.5|97202.5|97410.2|97210.2|97410.9|97210.9|97401.1|97201.1|12
1652220240000|2022-05-10 22:04:00|97392.1|97192.1|97400.9|97200.9|97401.3|97201.3|97391.6|97191.6|10
1652220250000|2022-05-10 22:04:10|97398.7|97198.7|97402.4|97202.4|97402.4|97202.4|97396.7|97196.7|10
1652220260000|2022-05-10 22:04:20|97402.6|97202.6|97408.7|97208.7|97408.7|97208.7|97401.3|97201.3|6
1652220270000|2022-05-10 22:04:30|97389.9|97189.9|97407.4|97207.4|97410|97210|97389.9|97189.9|11
1652220280000|2022-05-10 22:04:40|97407.2|97207.2|97411.8|97211.8|97411.8|97211.8|97406.3|97206.3|17
1652220290000|2022-05-10 22:04:50|97395.2|97195.2|97403.8|97203.8|97403.9|97203.9|97395.2|97195.2|11
1652220300000|2022-05-10 22:05:00|97402.7|97202.7|97407.9|97207.9|97408.3|97208.3|97402.7|97202.7|12
1652220310000|2022-05-10 22:05:10|97407|97207|97398.3|97198.3|97407.7|97207.7|97394.6|97194.6|11
1652220320000|2022-05-10 22:05:20|97398.6|97198.6|97402.5|97202.5|97402.5|97202.5|97398.6|97198.6|11
1652220330000|2022-05-10 22:05:30|97401.9|97201.9|97407.4|97207.4|97407.8|97207.8|97401.9|97201.9|9
1652220340000|2022-05-10 22:05:40|97407.8|97207.8|97398.7|97198.7|97407.8|97207.8|97386.4|97186.4|11
1652220350000|2022-05-10 22:05:50|97398.8|97198.8|97407|97207|97409.9|97209.9|97398.8|97198.8|15
1652220360000|2022-05-10 22:06:00|97407.4|97207.4|97408.3|97208.3|97408.3|97208.3|97406.8|97206.8|9
1652220370000|2022-05-10 22:06:10|97408.7|97208.7|97394.3|97194.3|97408.7|97208.7|97394.3|97194.3|9
1652220380000|2022-05-10 22:06:20|97395.9|97195.9|97407|97207|97410.6|97210.6|97395.9|97195.9|4
1652220390000|2022-05-10 22:06:30|97407.1|97207.1|97400.5|97200.5|97407.1|97207.1|97385.5|97185.5|6
1652220400000|2022-05-10 22:06:40|97403.3|97203.3|97402.3|97202.3|97412|97212|97401.2|97201.2|16
1652220410000|2022-05-10 22:06:50|97403.4|97203.4|97412.7|97212.7|97416.5|97216.5|97403.4|97203.4|10
1652220420000|2022-05-10 22:07:00|97412.3|97212.3|97413.9|97213.9|97414.5|97214.5|97412.3|97212.3|9
1652220430000|2022-05-10 22:07:10|97413.4|97213.4|97403|97203|97414.2|97214.2|97403|97203|12
1652220440000|2022-05-10 22:07:20|97405.5|97205.5|97408.8|97208.8|97408.8|97208.8|97405.5|97205.5|6
1652220450000|2022-05-10 22:07:30|97408.7|97208.7|97401.2|97201.2|97409.9|97209.9|97399.7|97199.7|18
1652220460000|2022-05-10 22:07:40|97404.2|97204.2|97413.3|97213.3|97413.3|97213.3|97403.6|97203.6|11
1652220470000|2022-05-10 22:07:50|97412.5|97212.5|97400.4|97200.4|97412.5|97212.5|97397|97197|8
1652220480000|2022-05-10 22:08:00|97402|97202|97412.4|97212.4|97415|97215|97402|97202|11
1652220490000|2022-05-10 22:08:10|97413.2|97213.2|97410.3|97210.3|97413.2|97213.2|97410|97210|6
1652220500000|2022-05-10 22:08:20|97410.2|97210.2|97396.3|97196.3|97410.3|97210.3|97389.7|97189.7|10
1652220510000|2022-05-10 22:08:30|97397.6|97197.6|97395.1|97195.1|97398.1|97198.1|97386.1|97186.1|23
1652220520000|2022-05-10 22:08:40|97402.4|97202.4|97400.5|97200.5|97404.7|97204.7|97399.9|97199.9|17
1652220530000|2022-05-10 22:08:50|97400.4|97200.4|97402.9|97202.9|97405.3|97205.3|97400.4|97200.4|8
1652220540000|2022-05-10 22:09:00|97401.9|97201.9|97396.9|97196.9|97404.3|97204.3|97390.4|97190.4|17
1652220550000|2022-05-10 22:09:10|97397|97197|97397.4|97197.4|97397.5|97197.5|97394.9|97194.9|10
1652220560000|2022-05-10 22:09:20|97397.3|97197.3|97397.8|97197.8|97397.8|97197.8|97389|97189|7
1652220570000|2022-05-10 22:09:30|97397.6|97197.6|97395.8|97195.8|97397.9|97197.9|97395.8|97195.8|9
1652220580000|2022-05-10 22:09:40|97407.1|97207.1|97408.3|97208.3|97408.9|97208.9|97401.8|97201.8|7
1652220590000|2022-05-10 22:09:50|97403.7|97203.7|97403.2|97203.2|97409.6|97209.6|97401.9|97201.9|10
1652220600000|2022-05-10 22:10:00|97399|97199|97395.5|97195.5|97399.3|97199.3|97392.4|97192.4|12
1652220610000|2022-05-10 22:10:10|97400|97200|97398.4|97198.4|97400|97200|97397.6|97197.6|7
1652220620000|2022-05-10 22:10:20|97397.1|97197.1|97395|97195|97402.9|97202.9|97393.9|97193.9|9
1652220630000|2022-05-10 22:10:30|97393.9|97193.9|97398.6|97198.6|97406.6|97206.6|97393.9|97193.9|10
1652220640000|2022-05-10 22:10:40|97398.4|97198.4|97396.1|97196.1|97403|97203|97382.4|97182.4|34
1652220650000|2022-05-10 22:10:50|97397.2|97197.2|97393.6|97193.6|97398.8|97198.8|97387.8|97187.8|51
1652220660000|2022-05-10 22:11:00|97391.8|97191.8|97393.5|97193.5|97394|97194|97390|97190|26
1652220670000|2022-05-10 22:11:10|97386.2|97186.2|97390.8|97190.8|97390.8|97190.8|97383.6|97183.6|11
1652220680000|2022-05-10 22:11:20|97388.8|97188.8|97396.2|97196.2|97398.8|97198.8|97386.8|97186.8|10
1652220690000|2022-05-10 22:11:30|97384.3|97184.3|97392.9|97192.9|97401.9|97201.9|97384.3|97184.3|15
1652220700000|2022-05-10 22:11:40|97399.7|97199.7|97403.7|97203.7|97404.7|97204.7|97395.5|97195.5|15
1652220710000|2022-05-10 22:11:50|97403.2|97203.2|97390.1|97190.1|97408.3|97208.3|97389.4|97189.4|7
1652220720000|2022-05-10 22:12:00|97397.3|97197.3|97397.2|97197.2|97397.8|97197.8|97392.7|97192.7|15
1652220730000|2022-05-10 22:12:10|97397.3|97197.3|97398.6|97198.6|97401.5|97201.5|97396.6|97196.6|21
1652220740000|2022-05-10 22:12:20|97400.9|97200.9|97395.1|97195.1|97405|97205|97389.7|97189.7|36
1652220750000|2022-05-10 22:12:30|97395.5|97195.5|97401.9|97201.9|97405.1|97205.1|97394.7|97194.7|6
1652220760000|2022-05-10 22:12:40|97399.4|97199.4|97398.2|97198.2|97399.4|97199.4|97385.6|97185.6|6
1652220770000|2022-05-10 22:12:50|97395.2|97195.2|97397.4|97197.4|97398.6|97198.6|97390.9|97190.9|8
1652220780000|2022-05-10 22:13:00|97395.3|97195.3|97399|97199|97400.9|97200.9|97393.1|97193.1|8
1652220790000|2022-05-10 22:13:10|97405.2|97205.2|97388.6|97188.6|97405.2|97205.2|97382.9|97182.9|5
1652220800000|2022-05-10 22:13:20|97391.7|97191.7|97401|97201|97405.1|97205.1|97386.2|97186.2|15
1652220810000|2022-05-10 22:13:30|97399.1|97199.1|97397.5|97197.5|97404|97204|97384.4|97184.4|15
1652220820000|2022-05-10 22:13:40|97396.9|97196.9|97394.9|97194.9|97399.7|97199.7|97394.9|97194.9|5
1652220830000|2022-05-10 22:13:50|97395.4|97195.4|97401|97201|97401.7|97201.7|97395.4|97195.4|12
1652220840000|2022-05-10 22:14:00|97401.1|97201.1|97402.9|97202.9|97414.1|97214.1|97396.7|97196.7|35
1652220850000|2022-05-10 22:14:10|97397.1|97197.1|97397.3|97197.3|97397.3|97197.3|97392.6|97192.6|14
1652220860000|2022-05-10 22:14:20|97395|97195|97394.9|97194.9|97398.6|97198.6|97391.5|97191.5|35
1652220870000|2022-05-10 22:14:30|97393.7|97193.7|97390.8|97190.8|97395.4|97195.4|97388.5|97188.5|27
1652220880000|2022-05-10 22:14:40|97392.3|97192.3|97394.4|97194.4|97394.4|97194.4|97388.2|97188.2|22
1652220890000|2022-05-10 22:14:50|97392.6|97192.6|97386.5|97186.5|97394|97194|97386.5|97186.5|16
1652220900000|2022-05-10 22:15:00|97388.1|97188.1|97395.2|97195.2|97399.9|97199.9|97388.1|97188.1|37
1652220910000|2022-05-10 22:15:10|97397|97197|97394.7|97194.7|97399.3|97199.3|97381.8|97181.8|39
1652220920000|2022-05-10 22:15:20|97384.3|97184.3|97392.8|97192.8|97396.7|97196.7|97383.2|97183.2|20
1652220930000|2022-05-10 22:15:30|97394.3|97194.3|97400.6|97200.6|97408.2|97208.2|97394.3|97194.3|3
1652220940000|2022-05-10 22:15:40|97396.9|97196.9|97398.8|97198.8|97405.9|97205.9|97396.9|97196.9|7
1652220950000|2022-05-10 22:15:50|97383.5|97183.5|97404|97204|97404|97204|97349.4|97171.6|15
1652220960000|2022-05-10 22:16:00|97401.3|97201.3|97393.6|97193.6|97405.8|97205.8|97393.6|97193.6|16
1652220970000|2022-05-10 22:16:10|97369.4|97169.4|97385.8|97185.8|97387.4|97187.4|97369.4|97169.4|7
1652220980000|2022-05-10 22:16:20|97383.9|97183.9|97384.1|97184.1|97384.6|97184.6|97383.9|97183.9|4
1652220990000|2022-05-10 22:16:30|97383.6|97183.6|97381.4|97181.4|97383.6|97183.6|97376.5|97176.5|7
1652221000000|2022-05-10 22:16:40|97382.4|97182.4|97387.1|97187.1|97394|97194|97382.4|97182.4|5
1652221010000|2022-05-10 22:16:50|97380.9|97180.9|97403|97203|97403|97203|97379.4|97179.4|10
1652221020000|2022-05-10 22:17:00|97399.2|97199.2|97386.2|97186.2|97399.2|97199.2|97383.2|97183.2|4
1652221030000|2022-05-10 22:17:10|97393.2|97193.2|97392.8|97192.8|97393.2|97193.2|97392.8|97192.8|2
1652221040000|2022-05-10 22:17:20|97384.4|97184.4|97388.4|97188.4|97401.9|97201.9|97384.4|97184.4|10
1652221050000|2022-05-10 22:17:30|97380.6|97180.6|97387.8|97187.8|97391.2|97191.2|97380.6|97180.6|8
1652221060000|2022-05-10 22:17:40|97387.7|97187.7|97395.9|97195.9|97403.5|97203.5|97387.7|97187.7|9
1652221070000|2022-05-10 22:17:50|97392.7|97192.7|97398.3|97198.3|97398.3|97198.3|97375.9|97175.9|14
1652221080000|2022-05-10 22:18:00|97395|97195|97399.7|97199.7|97405.7|97205.7|97394.9|97194.9|10
1652221090000|2022-05-10 22:18:10|97396.4|97196.4|97397|97197|97397.9|97197.9|97395|97195|10
1652221100000|2022-05-10 22:18:20|97385.1|97185.1|97394|97194|97394|97194|97385.1|97185.1|5
1652221110000|2022-05-10 22:18:30|97391.5|97191.5|97396.6|97196.6|97397.4|97197.4|97391.2|97191.2|14
1652221120000|2022-05-10 22:18:40|97375.6|97178.4|97411.5|97211.5|97411.5|97211.5|97375.6|97176.4|14
1652221130000|2022-05-10 22:18:50|97405.7|97205.7|97396|97196|97405.7|97205.7|97391.4|97191.4|17
1652221140000|2022-05-10 22:19:00|97395.9|97195.9|97395.7|97195.7|97404|97204|97380|97180|30
1652221150000|2022-05-10 22:19:10|97400.8|97200.8|97394.4|97194.4|97400.8|97200.8|97394.4|97194.4|23
1652221160000|2022-05-10 22:19:20|97393|97193|97385|97185|97398.2|97198.2|97384|97184|17
1652221170000|2022-05-10 22:19:30|97387.7|97187.7|97395.1|97195.1|97402.7|97202.7|97387.6|97187.6|12
1652221180000|2022-05-10 22:19:40|97393.3|97193.3|97387.7|97187.7|97393.3|97193.3|97372.7|97181.8|12
1652221190000|2022-05-10 22:19:50|97388|97188|97394|97194|97398.2|97198.2|97387.1|97187.1|9
1652221200000|2022-05-10 22:20:00|97393|97193|97388.2|97188.2|97393|97193|97383.3|97183.3|33
1652221210000|2022-05-10 22:20:10|97388.8|97188.8|97390.7|97190.7|97391|97191|97388.8|97188.8|42
1652221220000|2022-05-10 22:20:20|97390|97190|97381.1|97181.1|97390|97190|97381.1|97181.1|24
1652221230000|2022-05-10 22:20:30|97380.8|97180.8|97380.2|97180.2|97380.8|97180.8|97380.2|97180.2|3
1652221240000|2022-05-10 22:20:40|97379.6|97179.6|97398.3|97198.3|97400.9|97200.9|97379.4|97179.4|11
1652221250000|2022-05-10 22:20:50|97395.3|97195.3|97377.2|97177.2|97395.3|97195.3|97377.2|97177.2|4
1652221260000|2022-05-10 22:21:00|97389.7|97189.7|97384.3|97184.3|97389.7|97189.7|97373.7|97173.7|7
1652221270000|2022-05-10 22:21:10|97382.6|97182.6|97379.7|97179.7|97383.4|97183.4|97377.7|97177.7|26
1652221280000|2022-05-10 22:21:20|97382.2|97182.2|97388|97188|97395.6|97195.6|97382.2|97182.2|19
1652221290000|2022-05-10 22:21:30|97385.4|97185.4|97386.7|97186.7|97391|97191|97365.2|97174.4|34
1652221300000|2022-05-10 22:21:40|97383.6|97183.6|97394.8|97194.8|97396.1|97196.1|97383.3|97183.3|14
1652221310000|2022-05-10 22:21:50|97388.6|97188.6|97388.3|97188.3|97390|97190|97385.7|97185.7|25
1652221320000|2022-05-10 22:22:00|97388.4|97188.4|97374.3|97174.3|97388.4|97188.4|97369.6|97173.5|23
1652221330000|2022-05-10 22:22:10|97374.6|97174.6|97390.8|97190.8|97390.9|97190.9|97374.6|97174.6|15
1652221340000|2022-05-10 22:22:20|97388.1|97188.1|97391.1|97191.1|97391.7|97191.7|97386.7|97186.7|24
1652221350000|2022-05-10 22:22:30|97391.6|97191.6|97369.4|97180.4|97391.6|97191.6|97365|97179.9|17
1652221360000|2022-05-10 22:22:40|97377.7|97182|97386.4|97186.4|97388.8|97188.8|97377.7|97182|17
1652221370000|2022-05-10 22:22:50|97386.2|97186.2|97384.2|97184.2|97387.7|97187.7|97378|97178|18
1652221380000|2022-05-10 22:23:00|97382.4|97183.7|97381.5|97181.5|97385.6|97185.6|97381.5|97181.5|7
1652221390000|2022-05-10 22:23:10|97387.6|97187.6|97387.9|97187.9|97391.9|97191.9|97366|97182.7|29
1652221400000|2022-05-10 22:23:20|97376.1|97183.9|97391.6|97191.6|97399.6|97199.6|97376.1|97183.9|23
1652221410000|2022-05-10 22:23:30|97394.5|97194.5|97390|97190|97394.5|97194.5|97389.8|97189.8|13
1652221420000|2022-05-10 22:23:40|97388.2|97188.2|97376.9|97180.4|97394.8|97194.8|97376.6|97180.4|15
1652221430000|2022-05-10 22:23:50|97376.8|97181.2|97388.3|97188.3|97388.5|97188.5|97376.8|97181.2|43
1652221440000|2022-05-10 22:24:00|97388.5|97188.5|97385.3|97185.3|97392.1|97192.1|97382.5|97182.5|28
1652221450000|2022-05-10 22:24:10|97387|97187|97387|97187|97387.9|97187.9|97384|97184|13
1652221460000|2022-05-10 22:24:20|97384.5|97184.5|97380.5|97180.5|97384.6|97184.6|97380.3|97180.3|9
1652221470000|2022-05-10 22:24:30|97382.5|97182.5|97377|97177|97390|97190|97376.6|97176.6|7
1652221480000|2022-05-10 22:24:40|97377.6|97177.6|97377.2|97177.2|97377.6|97179.2|97369.6|97174.8|16
1652221490000|2022-05-10 22:24:50|97376.5|97176.5|97380.5|97180.5|97380.8|97180.8|97376.5|97176.5|18
1652221500000|2022-05-10 22:25:00|97379.9|97179.9|97377.4|97177.4|97386.4|97186.4|97373|97173|12
1652221510000|2022-05-10 22:25:10|97375.7|97175.7|97384.3|97184.3|97385|97185|97374.9|97174.9|13
1652221520000|2022-05-10 22:25:20|97383.9|97183.9|97385.8|97185.8|97394.9|97194.9|97369.6|97173.8|12
1652221530000|2022-05-10 22:25:30|97380.6|97180.6|97384.8|97184.8|97384.8|97184.8|97378.6|97178.6|9
1652221540000|2022-05-10 22:25:40|97380.6|97180.6|97366.7|97176.8|97383.8|97183.8|97366.7|97171.2|9
1652221550000|2022-05-10 22:25:50|97367.7|97176.7|97377|97177|97377|97177|97367.7|97174.3|4
1652221560000|2022-05-10 22:26:00|97373.7|97179.8|97376.9|97181|97376.9|97186.1|97371.8|97179.8|9
1652221570000|2022-05-10 22:26:10|97372.8|97188.1|97375.3|97184.4|97377.8|97188.1|97347.6|97170.5|14
1652221580000|2022-05-10 22:26:20|97380.7|97180.7|97378.7|97178.7|97380.7|97180.7|97376.8|97176.8|9
1652221590000|2022-05-10 22:26:30|97378|97178|97363.4|97177.7|97378.7|97179.3|97357.1|97177.1|11
1652221600000|2022-05-10 22:26:40|97367.5|97174.9|97383.8|97183.8|97383.8|97183.8|97367.4|97173.2|13
1652221610000|2022-05-10 22:26:50|97379.8|97179.8|97378.5|97178.5|97392.8|97192.8|97361.2|97172.3|18
1652221620000|2022-05-10 22:27:00|97373.6|97175.1|97383.9|97183.9|97388|97188|97373.6|97175.1|21
1652221630000|2022-05-10 22:27:10|97383.7|97183.7|97388.4|97188.4|97391.2|97191.2|97356.3|97170.2|31
1652221640000|2022-05-10 22:27:20|97385.7|97185.7|97382.2|97182.2|97405.1|97205.1|97382.2|97182.2|9
1652221650000|2022-05-10 22:27:30|97383.6|97183.6|97381.3|97181.3|97391.4|97191.4|97368.3|97175.2|14
1652221660000|2022-05-10 22:27:40|97381.9|97181.9|97377.9|97177.9|97382.5|97182.5|97375.3|97175.3|9
1652221670000|2022-05-10 22:27:50|97379.1|97180.6|97371.7|97186.3|97379.1|97190|97364.2|97166.8|12
1652221680000|2022-05-10 22:28:00|97372.7|97182.7|97384.9|97184.9|97388|97188|97371.4|97176.9|31
1652221690000|2022-05-10 22:28:10|97383.2|97183.2|97379|97179|97390.3|97190.3|97379|97179|31
1652221700000|2022-05-10 22:28:20|97376.8|97176.8|97379.5|97179.5|97384.5|97184.5|97375.2|97175.2|22
1652221710000|2022-05-10 22:28:30|97379.2|97179.2|97381.7|97181.7|97382.1|97182.1|97377.6|97177.6|11
1652221720000|2022-05-10 22:28:40|97378.7|97178.7|97373.7|97173.7|97382|97182|97373.7|97173.7|14
1652221730000|2022-05-10 22:28:50|97374.3|97174.3|97384.4|97184.4|97390.3|97190.3|97367.6|97167.6|20
1652221740000|2022-05-10 22:29:00|97384.7|97184.7|97383.4|97183.4|97388.2|97188.2|97365.5|97173.7|28
1652221750000|2022-05-10 22:29:10|97384|97184|97375.9|97175.9|97384|97184|97373.4|97173.4|25
1652221760000|2022-05-10 22:29:20|97376.1|97176.1|97371.4|97171.4|97376.1|97176.1|97366.5|97166.5|28
1652221770000|2022-05-10 22:29:30|97370.6|97170.6|97372.2|97172.2|97373.8|97173.8|97369.1|97169.1|15
1652221780000|2022-05-10 22:29:40|97368.8|97172.6|97358.9|97174.9|97370.6|97178.6|97358.8|97168.5|18
1652221790000|2022-05-10 22:29:50|97360|97174|97380|97180|97382.8|97182.8|97359.9|97173.5|18
1652221800000|2022-05-10 22:30:00|97379|97179|97374.1|97174.1|97389.4|97189.4|97372|97172.1|31
1652221810000|2022-05-10 22:30:10|97374|97174|97373.5|97173.5|97376.7|97176.7|97371.8|97171.8|15
1652221820000|2022-05-10 22:30:20|97371.3|97171.3|97374.3|97174.3|97375.4|97175.4|97369.7|97170.9|25
1652221830000|2022-05-10 22:30:30|97374.8|97174.8|97377.4|97177.4|97380.9|97180.9|97372.4|97172.8|22
1652221840000|2022-05-10 22:30:40|97377.5|97177.5|97379.7|97179.7|97386.5|97186.5|97353.6|97169.3|26
1652221850000|2022-05-10 22:30:50|97382.9|97182.9|97387.1|97187.1|97388.3|97188.3|97381.2|97181.2|23
1652221860000|2022-05-10 22:31:00|97387.6|97187.6|97380.6|97180.6|97389.2|97189.2|97371.6|97171.6|16
1652221870000|2022-05-10 22:31:10|97381.4|97181.4|97381.1|97181.7|97381.4|97181.7|97374|97174.2|9
1652221880000|2022-05-10 22:31:20|97380.4|97180.4|97384.7|97184.7|97384.7|97185.1|97372.1|97180.3|9
1652221890000|2022-05-10 22:31:30|97382.6|97185.1|97379.4|97179.4|97397.6|97197.6|97357.9|97168.8|19
1652221900000|2022-05-10 22:31:40|97378.9|97178.9|97381.5|97181.5|97389.3|97189.3|97378.9|97178.9|19
1652221910000|2022-05-10 22:31:50|97385.8|97185.8|97381.9|97181.9|97385.8|97185.8|97381.9|97181.9|15
1652221920000|2022-05-10 22:32:00|97382.2|97182.2|97377.7|97177.7|97386|97186|97365|97175.5|23
1652221930000|2022-05-10 22:32:10|97378.8|97178.8|97372.4|97177.7|97378.8|97178.8|97364.1|97167.3|14
1652221940000|2022-05-10 22:32:20|97375.5|97175.5|97360|97171.3|97375.9|97175.9|97360|97171.1|8
1652221950000|2022-05-10 22:32:30|97368.9|97171.9|97376.3|97176.3|97378.5|97178.5|97368.7|97168.7|10
1652221960000|2022-05-10 22:32:40|97377.7|97177.7|97374.3|97174.3|97386.2|97186.2|97365.3|97171.1|18
1652221970000|2022-05-10 22:32:50|97375.5|97175.5|97378.7|97178.7|97383.2|97183.2|97375.5|97175.5|4
1652221980000|2022-05-10 22:33:00|97373.4|97173.4|97376.4|97176.5|97382.7|97182.7|97368.4|97170.7|14
1652221990000|2022-05-10 22:33:10|97376.2|97176.2|97369.3|97180.8|97386.6|97186.6|97340.5|97176.2|12
1652222000000|2022-05-10 22:33:20|97375.6|97180.1|97362.1|97175.6|97381.5|97181.6|97356.7|97174.8|15
1652222010000|2022-05-10 22:33:30|97367|97167|97369.8|97182.3|97388.7|97188.7|97362.8|97167|23
1652222020000|2022-05-10 22:33:40|97371.5|97180.1|97376.7|97178.3|97382.3|97182.3|97371.2|97177.3|26
1652222030000|2022-05-10 22:33:50|97381|97181|97364.8|97185.7|97381|97185.7|97364.8|97176.6|11
1652222040000|2022-05-10 22:34:00|97365.3|97185.2|97366.2|97178|97380.2|97185.8|97365.3|97173.7|25
1652222050000|2022-05-10 22:34:10|97366.3|97177.4|97377.8|97183.8|97377.8|97186|97366.3|97177.4|13
1652222060000|2022-05-10 22:34:20|97368.6|97181.4|97376|97182.9|97376|97183|97368.1|97180|11
1652222070000|2022-05-10 22:34:30|97372.5|97181.4|97343.2|97177.6|97383|97183|97343.2|97176.3|11
1652222080000|2022-05-10 22:34:40|97350.2|97175.8|97375.9|97182.6|97379.5|97187.6|97347.6|97175.8|7
1652222090000|2022-05-10 22:34:50|97369.7|97180|97375.7|97182.3|97376.2|97184.1|97369.4|97179.8|14
1652222100000|2022-05-10 22:35:00|97372.1|97180.9|97340.5|97179.9|97389|97189|97340.5|97179.9|5
1652222110000|2022-05-10 22:35:10|97353.1|97178.1|97376.4|97176.4|97393.7|97193.7|97353.1|97176.4|10
1652222120000|2022-05-10 22:35:20|97384.2|97184.2|97379.7|97179.7|97384.2|97184.2|97379.7|97179.7|5
1652222130000|2022-05-10 22:35:30|97379.3|97179.3|97360.4|97171.3|97387.7|97187.7|97360.4|97171.3|7
1652222140000|2022-05-10 22:35:40|97360.9|97170.5|97376.8|97176.8|97377.2|97177.2|97360.9|97170.5|7
1652222150000|2022-05-10 22:35:50|97375.4|97175.4|97371.2|97188.1|97386.7|97188.1|97361|97175.3|15
1652222160000|2022-05-10 22:36:00|97372.6|97172.6|97391.3|97191.3|97391.3|97191.3|97372.6|97172.6|9
1652222170000|2022-05-10 22:36:10|97383|97183|97385.7|97185.7|97386.9|97186.9|97379.7|97179.7|11
1652222180000|2022-05-10 22:36:20|97385.2|97185.2|97363.2|97174.5|97385.3|97185.3|97363.2|97172.9|6
1652222190000|2022-05-10 22:36:30|97373.4|97173.4|97377.5|97185.8|97380.4|97185.8|97373.4|97173.4|3
1652222200000|2022-05-10 22:36:40|97368.8|97182.6|97368.9|97183.1|97370.2|97183.5|97368.8|97182.6|4
1652222210000|2022-05-10 22:36:50|97369.6|97182.2|97330.6|97185|97370.9|97185|97330.6|97181.7|4
1652222220000|2022-05-10 22:37:00|97335|97184.6|97373.9|97173.9|97391.1|97191.1|97335|97170.8|26
1652222230000|2022-05-10 22:37:10|97375.4|97175.4|97368.1|97168.1|97375.4|97175.4|97368.1|97168.1|6
1652222240000|2022-05-10 22:37:20|97367.9|97167.9|97372.4|97172.4|97377.4|97177.4|97367.6|97167.6|15
1652222250000|2022-05-10 22:37:30|97371.5|97171.5|97371.3|97171.6|97376.5|97176.5|97371.2|97171.2|13
1652222260000|2022-05-10 22:37:40|97367|97172.7|97382.5|97182.5|97382.5|97182.5|97366.8|97172.5|10
1652222270000|2022-05-10 22:37:50|97379.7|97179.7|97372.5|97172.5|97383.3|97183.3|97359|97172.5|6
1652222280000|2022-05-10 22:38:00|97368.6|97168.6|97367.2|97172.4|97368.6|97172.4|97367.2|97168.5|3
1652222290000|2022-05-10 22:38:10|97366.9|97172.6|97374.9|97174.9|97379.4|97179.4|97366.8|97172.5|15
1652222300000|2022-05-10 22:38:20|97377.3|97177.3|97365.6|97183|97383|97186.1|97363|97177.3|15
1652222310000|2022-05-10 22:38:30|97380.2|97189.8|97376.1|97176.1|97380.2|97189.8|97373.8|97174.9|14
1652222320000|2022-05-10 22:38:40|97375.9|97175.9|97381.1|97181.1|97382.5|97182.5|97375.7|97175.7|21
1652222330000|2022-05-10 22:38:50|97381.9|97181.9|97365.8|97181.8|97382|97185.2|97355.1|97181|16
1652222340000|2022-05-10 22:39:00|97367.6|97179.9|97366.2|97166.2|97367.7|97180|97356.1|97163.1|10
1652222350000|2022-05-10 22:39:10|97363.5|97163.5|97376.9|97176.9|97388.3|97188.3|97363.5|97163.5|5
1652222360000|2022-05-10 22:39:20|97374.4|97174.4|97377|97177|97382.3|97182.3|97374.3|97174.3|22
1652222370000|2022-05-10 22:39:30|97379.9|97179.9|97384.7|97184.7|97384.7|97184.7|97370.5|97172.1|26
1652222380000|2022-05-10 22:39:40|97386.7|97186.7|97380.9|97180.9|97387.7|97187.7|97364.9|97172.4|43
1652222390000|2022-05-10 22:39:50|97376.6|97176.6|97381.6|97181.6|97383.9|97183.9|97376.6|97176.6|32
1652222400000|2022-05-10 22:40:00|97380.2|97180.2|97377.1|97177.1|97383.3|97183.3|97357.4|97168.5|30
1652222410000|2022-05-10 22:40:10|97371.8|97177.9|97384.1|97184.1|97387|97187|97371.7|97176|23
1652222420000|2022-05-10 22:40:20|97382.5|97182.5|97377.6|97177.6|97385.7|97185.7|97370.2|97173.8|21
1652222430000|2022-05-10 22:40:30|97377.5|97177.5|97383.8|97183.8|97385.9|97185.9|97376.5|97176.5|9
1652222440000|2022-05-10 22:40:40|97380.4|97180.4|97376.8|97176.8|97385.8|97185.8|97374.8|97174.8|27
1652222450000|2022-05-10 22:40:50|97378|97178|97387.6|97187.6|97389.9|97189.9|97378|97178|13
1652222460000|2022-05-10 22:41:00|97384.7|97184.7|97385.5|97185.5|97388.7|97188.7|97382.5|97182.5|12
1652222470000|2022-05-10 22:41:10|97386|97186|97374|97174|97389.5|97189.5|97369.1|97173.4|34
1652222480000|2022-05-10 22:41:20|97375.4|97175.4|97382|97182|97386.5|97186.5|97375.4|97175.4|28
1652222490000|2022-05-10 22:41:30|97383.7|97183.7|97362.1|97181.5|97384|97184|97356.6|97176.6|25
1652222500000|2022-05-10 22:41:40|97363.9|97179.8|97373|97182.4|97377.3|97185.5|97362.8|97179.8|29
1652222510000|2022-05-10 22:41:50|97372.8|97182.2|97369.6|97182.2|97386|97186|97361.8|97178.1|37
1652222520000|2022-05-10 22:42:00|97376.9|97185.1|97378.9|97179.9|97379.7|97185.7|97372.5|97175|34
1652222530000|2022-05-10 22:42:10|97378.8|97179.8|97372.1|97179.3|97379|97180|97363.6|97175.3|35
1652222540000|2022-05-10 22:42:20|97367.9|97177.9|97382.2|97182.2|97383.6|97185.3|97366.6|97176.9|34
1652222550000|2022-05-10 22:42:30|97382.8|97182.8|97376.2|97176.2|97384.4|97184.4|97376.2|97176.2|33
1652222560000|2022-05-10 22:42:40|97377.8|97177.8|97381.3|97181.3|97384|97184|97349.7|97171.6|22
1652222570000|2022-05-10 22:42:50|97373.3|97175.3|97379.5|97179.5|97379.5|97179.5|97369.3|97169.3|8
1652222580000|2022-05-10 22:43:00|97375|97175|97366.4|97178.9|97383.5|97183.5|97366.4|97175|10
1652222590000|2022-05-10 22:43:10|97367.9|97176.7|97366.8|97179.2|97374.5|97182|97366.7|97176.7|9
1652222600000|2022-05-10 22:43:20|97392.2|97192.2|97376.1|97179.4|97392.2|97192.2|97342|97178.7|8
1652222610000|2022-05-10 22:43:30|97369.4|97174.9|97360.1|97160.1|97393.4|97193.4|97360.1|97160.1|27
1652222620000|2022-05-10 22:43:40|97361.2|97161.2|97360.4|97160.4|97372.2|97172.2|97350.8|97154.4|25
1652222630000|2022-05-10 22:43:50|97360.1|97160.1|97360.6|97160.6|97361.2|97161.2|97358.4|97158.4|9
1652222640000|2022-05-10 22:44:00|97360|97160|97367.1|97167.1|97367.1|97167.1|97359.8|97159.8|33
1652222650000|2022-05-10 22:44:10|97365.9|97165.9|97360|97160|97367.7|97167.7|97353.8|97156.8|57
1652222660000|2022-05-10 22:44:20|97364.5|97164.5|97363|97163|97367.6|97167.6|97359.8|97159.8|45
1652222670000|2022-05-10 22:44:30|97366.9|97166.9|97360.4|97160.4|97367.6|97167.6|97348|97157.5|57
1652222680000|2022-05-10 22:44:40|97365.2|97165.2|97363.6|97163.6|97365.7|97165.7|97360.1|97160.1|54
1652222690000|2022-05-10 22:44:50|97362.9|97162.9|97360|97160|97365.7|97165.7|97350.6|97158|50
1652222700000|2022-05-10 22:45:00|97359.8|97159.8|97362.1|97162.1|97368.3|97168.3|97358.1|97158.1|54
1652222710000|2022-05-10 22:45:10|97367.6|97167.6|97367.2|97167.2|97370.5|97170.5|97345.6|97158.7|55
1652222720000|2022-05-10 22:45:20|97365.8|97165.8|97365|97165|97371.9|97171.9|97363|97163|45
1652222730000|2022-05-10 22:45:30|97365.7|97165.7|97364.8|97164.8|97369.2|97169.2|97349|97156.7|48
1652222740000|2022-05-10 22:45:40|97362.5|97162.5|97351.3|97151.3|97365.7|97165.7|97349.8|97149.8|64
1652222750000|2022-05-10 22:45:50|97352.3|97152.3|97347.8|97147.8|97358.4|97158.4|97347.7|97147.7|35
1652222760000|2022-05-10 22:46:00|97348.6|97148.6|97345.3|97151.8|97351.2|97152.4|97343.6|97147.6|26
1652222770000|2022-05-10 22:46:10|97344.5|97152.1|97352.7|97153.4|97356.5|97156.5|97337.8|97150|10
1652222780000|2022-05-10 22:46:20|97358.4|97158.4|97357.6|97157.6|97363.3|97163.3|97352.9|97152.9|53
1652222790000|2022-05-10 22:46:30|97358|97158|97358.6|97158.6|97363.9|97163.9|97357.6|97157.6|37
1652222800000|2022-05-10 22:46:40|97358.3|97158.3|97359.3|97159.3|97359.3|97159.3|97356.1|97156.1|19
1652222810000|2022-05-10 22:46:50|97359.1|97159.1|97354.9|97154.9|97359.4|97159.4|97353.3|97153.3|12
1652222820000|2022-05-10 22:47:00|97355.8|97155.8|97358.9|97158.9|97359|97159|97354.9|97154.9|7
1652222830000|2022-05-10 22:47:10|97358.3|97158.3|97359.7|97159.7|97361.4|97161.4|97358.3|97158.3|5
1652222840000|2022-05-10 22:47:20|97358.1|97158.1|97351.3|97153.8|97359|97159|97344.7|97151.7|7
1652222850000|2022-05-10 22:47:30|97351.5|97153.1|97358.2|97158.2|97359.6|97159.6|97350.5|97152.3|6
1652222860000|2022-05-10 22:47:40|97357.9|97157.9|97353.2|97153.2|97359.1|97159.1|97352.7|97152.7|7
1652222870000|2022-05-10 22:47:50|97350.4|97158.4|97358.1|97158.1|97359.6|97159.6|97350.4|97158.1|12
1652222880000|2022-05-10 22:48:00|97357.2|97157.2|97357.8|97157.8|97358|97158|97356.3|97156.3|11
1652222890000|2022-05-10 22:48:10|97356.5|97156.5|97353.2|97153.2|97358.3|97158.5|97344.5|97153.2|10
1652222900000|2022-05-10 22:48:20|97355.1|97155.1|97355.2|97155.2|97355.2|97155.2|97355.1|97155.1|2
1652222910000|2022-05-10 22:48:30|97355.1|97155.1|97344.7|97155.1|97355.1|97155.1|97339.1|97150.2|4
1652222920000|2022-05-10 22:48:40|97344.2|97154.6|97352.2|97156|97354.7|97156.1|97344.1|97154.1|7
1652222930000|2022-05-10 22:48:50|97350.3|97156.2|97355.8|97156|97358.4|97160.5|97338.2|97155.5|7
1652222940000|2022-05-10 22:49:00|97347.7|97156.6|97360.8|97160.8|97360.8|97160.8|97347.6|97156.6|5
1652222950000|2022-05-10 22:49:10|97358.9|97158.9|97352.9|97152.9|97359.5|97159.5|97347.5|97150.3|9
1652222960000|2022-05-10 22:49:20|97352.2|97152.2|97351.4|97151.4|97352.4|97152.4|97351.4|97151.4|5
1652222970000|2022-05-10 22:49:30|97348.1|97152|97352.3|97154.6|97352.3|97158.2|97331.7|97152|5
1652222980000|2022-05-10 22:49:40|97350.4|97156.5|97355.7|97155.7|97355.7|97156.7|97349.5|97155.7|5
1652222990000|2022-05-10 22:49:50|97358.9|97158.9|97357|97157|97358.9|97158.9|97357|97157|2
1652223000000|2022-05-10 22:50:00|97356.9|97156.9|97356.5|97156.5|97358|97163.6|97325.6|97152.4|11
1652223010000|2022-05-10 22:50:10|97356|97156|97360.3|97160.3|97360.3|97160.3|97355.6|97155.6|3
1652223020000|2022-05-10 22:50:20|97361.6|97161.6|97359.4|97159.4|97361.6|97161.6|97357.3|97157.3|8
1652223030000|2022-05-10 22:50:30|97340|97157.1|97347.6|97157.4|97347.6|97157.4|97340|97154.7|5
1652223040000|2022-05-10 22:50:40|97347.7|97157.5|97357.3|97157.3|97358.2|97158.2|97347.7|97156.3|5
1652223050000|2022-05-10 22:50:50|97357.6|97157.6|97342.9|97159.1|97357.8|97161|97335.2|97157.4|6
1652223060000|2022-05-10 22:51:00|97351.8|97151.8|97360.1|97160.1|97361.6|97161.6|97351.8|97151.8|18
1652223070000|2022-05-10 22:51:10|97362.3|97162.3|97362.5|97162.5|97368.3|97168.3|97356|97156|55
1652223080000|2022-05-10 22:51:20|97361.9|97161.9|97360.2|97160.2|97364.9|97164.9|97359.8|97159.8|21
1652223090000|2022-05-10 22:51:30|97360|97160|97355.6|97155.6|97366.1|97166.1|97349|97153.4|48
1652223100000|2022-05-10 22:51:40|97356.4|97156.4|97355.4|97155.4|97356.4|97156.4|97353.7|97153.7|17
1652223110000|2022-05-10 22:51:50|97355.8|97155.8|97355.3|97155.3|97356.8|97156.8|97343.2|97153.3|31
1652223120000|2022-05-10 22:52:00|97355.4|97155.4|97357.8|97157.8|97360.5|97160.5|97355.3|97155.3|26
1652223130000|2022-05-10 22:52:10|97358.6|97158.6|97360.3|97160.3|97360.3|97160.3|97356.6|97156.6|13
1652223140000|2022-05-10 22:52:20|97360.5|97160.5|97342.3|97165.4|97362.5|97165.4|97342.3|97158.4|16
1652223150000|2022-05-10 22:52:30|97357.4|97157.4|97358.1|97158.1|97362.3|97162.3|97357.4|97157.4|17
1652223160000|2022-05-10 22:52:40|97357.7|97157.7|97347.2|97162.7|97372.4|97172.4|97343.6|97157.7|35
1652223170000|2022-05-10 22:52:50|97349.9|97161.7|97356.7|97161.4|97360.8|97161.8|97348.9|97158.4|15
1652223180000|2022-05-10 22:53:00|97360.7|97160.7|97344.8|97161.2|97364.4|97164.4|97341.6|97159.7|19
1652223190000|2022-05-10 22:53:10|97348.5|97162.1|97355.4|97161.1|97355.4|97162.1|97348.3|97158.6|9
1652223200000|2022-05-10 22:53:20|97354.1|97159.8|97344|97166.3|97354.1|97168.2|97340|97159|13
1652223210000|2022-05-10 22:53:30|97345.7|97166.5|97360.2|97160.2|97360.2|97167.3|97345.7|97159.3|16
1652223220000|2022-05-10 22:53:40|97358.9|97158.9|97349.3|97159.6|97363.9|97163.9|97348.5|97157.8|22
1652223230000|2022-05-10 22:53:50|97352.2|97160.7|97356.8|97163|97356.8|97163|97352|97158.3|14
1652223240000|2022-05-10 22:54:00|97354.4|97160.1|97359.6|97159.6|97361.5|97161.5|97354.4|97157.3|17
1652223250000|2022-05-10 22:54:10|97360.2|97160.2|97349.8|97165.4|97363.3|97165.4|97349.7|97158.8|9
1652223260000|2022-05-10 22:54:20|97349.6|97161.5|97353.7|97161|97359.3|97161.8|97349.1|97157.9|15
1652223270000|2022-05-10 22:54:30|97354.7|97161.5|97356.5|97161.7|97358.8|97166.6|97354.4|97160.9|9
1652223280000|2022-05-10 22:54:40|97355.2|97161|97349.9|97160.6|97364.1|97164.1|97349.9|97155.3|13
1652223290000|2022-05-10 22:54:50|97351.8|97158.6|97351.6|97158.3|97358.5|97159|97351.1|97155.1|15
1652223300000|2022-05-10 22:55:00|97350.9|97157.9|97356.1|97156.2|97359|97162|97350.9|97156.2|18
1652223310000|2022-05-10 22:55:10|97357.2|97157.2|97369.5|97169.5|97371.5|97171.5|97354.9|97157.1|38
1652223320000|2022-05-10 22:55:20|97365.2|97165.2|97366.7|97166.7|97372.2|97172.2|97365.1|97165.1|26
1652223330000|2022-05-10 22:55:30|97366.5|97166.5|97372.1|97172.1|97372.1|97172.1|97362.7|97163.1|46
1652223340000|2022-05-10 22:55:40|97371|97171|97360.9|97164.2|97373.8|97173.8|97358.4|97163.5|39
1652223350000|2022-05-10 22:55:50|97363.5|97163.5|97364.8|97164.8|97369|97169|97361|97161|32
1652223360000|2022-05-10 22:56:00|97363.6|97163.6|97365.2|97165.2|97372.5|97172.5|97360.8|97160.8|53
1652223370000|2022-05-10 22:56:10|97371.7|97171.7|97370.4|97170.4|97373.7|97173.7|97352.2|97164.1|58
1652223380000|2022-05-10 22:56:20|97369.6|97169.6|97372.9|97172.9|97373.8|97173.8|97365.1|97165.1|41
1652223390000|2022-05-10 22:56:30|97371|97171|97366.4|97166.4|97374.8|97174.8|97365.6|97165.6|32
1652223400000|2022-05-10 22:56:40|97372.3|97172.3|97366.6|97166.6|97372.3|97172.3|97355|97160.8|53
1652223410000|2022-05-10 22:56:50|97363.2|97163.2|97362.7|97165.7|97369.1|97169.1|97362.1|97163.1|31
1652223420000|2022-05-10 22:57:00|97363.2|97165.5|97372.6|97172.6|97375.6|97175.6|97348.5|97161.7|43
1652223430000|2022-05-10 22:57:10|97371.3|97171.3|97353.9|97161.2|97375|97175|97326.7|97159.1|28
1652223440000|2022-05-10 22:57:20|97354.6|97162.5|97362.8|97162.8|97362.8|97164.5|97352.7|97160.4|31
1652223450000|2022-05-10 22:57:30|97362.9|97162.9|97345.8|97162.9|97362.9|97167.6|97341.8|97162.1|35
1652223460000|2022-05-10 22:57:40|97347.1|97162.6|97363.7|97165.3|97366|97166|97345.6|97162.4|27
1652223470000|2022-05-10 22:57:50|97363.4|97165.1|97362.1|97162.1|97372.7|97172.7|97344.3|97160.7|53
1652223480000|2022-05-10 22:58:00|97359.7|97160.2|97364|97164|97369.4|97169.4|97359.7|97159.8|56
1652223490000|2022-05-10 22:58:10|97363.8|97163.8|97367.6|97167.6|97369.7|97169.7|97363.8|97163.8|59
1652223500000|2022-05-10 22:58:20|97364.1|97164.1|97332.2|97161.9|97369.3|97169.3|97332.2|97161.9|14
1652223510000|2022-05-10 22:58:30|97337.3|97167.5|97360.6|97160.6|97365.4|97167.5|97322.8|97160.3|27
1652223520000|2022-05-10 22:58:40|97365.6|97165.6|97355.7|97155.7|97366|97166|97355.7|97155.7|44
1652223530000|2022-05-10 22:58:50|97355.3|97155.3|97358.2|97158.2|97358.9|97158.9|97354.3|97154.3|10
1652223540000|2022-05-10 22:59:00|97359.4|97159.4|97366.5|97166.5|97366.5|97166.5|97339|97159.4|32
1652223550000|2022-05-10 22:59:10|97365.4|97165.4|97372.2|97172.2|97375.2|97175.2|97360.4|97160.6|44
1652223560000|2022-05-10 22:59:20|97353.7|97156.9|97360.8|97160.8|97367.4|97167.4|97347.9|97156.9|41
1652223570000|2022-05-10 22:59:30|97367.5|97167.5|97365.9|97165.9|97367.6|97167.6|97360.5|97160.5|41
1652223580000|2022-05-10 22:59:40|97366|97166|97374.2|97174.2|97374.2|97174.2|97352.8|97157.4|36
1652223590000|2022-05-10 22:59:50|97374.4|97174.4|97372|97172|97374.4|97174.4|97371.8|97171.8|20
1652223600000|2022-05-10 23:00:00|97371.6|97171.6|97366.6|97166.6|97371.6|97171.6|97358.5|97159.2|19
1652223610000|2022-05-10 23:00:10|97367.8|97167.8|97369.2|97169.2|97372.4|97172.4|97365.1|97165.1|16
1652223620000|2022-05-10 23:00:20|97370|97170|97370.2|97170.2|97370.2|97170.2|97368.9|97168.9|6
1652223630000|2022-05-10 23:00:30|97369|97169|97371|97171|97372.4|97172.4|97369|97169|20
1652223640000|2022-05-10 23:00:40|97371.1|97171.1|97376.6|97176.6|97376.8|97176.8|97370.1|97170.1|21
1652223650000|2022-05-10 23:00:50|97375|97175|97374.4|97174.4|97375.4|97175.4|97374.4|97174.4|8
1652223660000|2022-05-10 23:01:00|97374.9|97174.9|97374.1|97175|97376.9|97181.1|97361.5|97169.1|37
1652223670000|2022-05-10 23:01:10|97371.7|97174.8|97372.8|97172.8|97373.8|97177.3|97357.1|97171.5|33
1652223680000|2022-05-10 23:01:20|97372.7|97172.7|97376.8|97176.8|97376.8|97176.8|97371.9|97171.9|28
1652223690000|2022-05-10 23:01:30|97376.2|97176.2|97382.3|97182.3|97382.3|97182.3|97376.2|97176.2|29
1652223700000|2022-05-10 23:01:40|97381.6|97181.6|97375.3|97175.3|97382.5|97182.5|97361.9|97175.3|13
1652223710000|2022-05-10 23:01:50|97375.9|97177.1|97379.2|97179.2|97379.6|97179.6|97374|97175.6|11
1652223720000|2022-05-10 23:02:00|97379.4|97179.4|97373.4|97179.9|97379.4|97179.9|97363.4|97178.2|9
1652223730000|2022-05-10 23:02:10|97373.9|97180.1|97372.1|97182.1|97379.6|97182.1|97372.1|97177.6|14
1652223740000|2022-05-10 23:02:20|97377.6|97181|97380.4|97180.4|97381|97182.1|97375.1|97179|14
1652223750000|2022-05-10 23:02:30|97376.7|97176.7|97376.8|97176.8|97379.2|97185|97353|97175|23
1652223760000|2022-05-10 23:02:40|97375.8|97175.8|97378.9|97178.9|97379.5|97179.5|97375.8|97175.8|19
1652223770000|2022-05-10 23:02:50|97378.6|97178.6|97377.4|97177.4|97379.7|97179.7|97377.2|97177.2|21
1652223780000|2022-05-10 23:03:00|97376.7|97176.7|97369|97175.1|97378|97181.3|97361.5|97172.2|25
1652223790000|2022-05-10 23:03:10|97373.3|97173.3|97367.2|97174|97373.8|97175.2|97367.2|97171.2|19
1652223800000|2022-05-10 23:03:20|97370.9|97171.2|97367.4|97169.4|97370.9|97172.8|97364.9|97168.3|30
1652223810000|2022-05-10 23:03:30|97368.8|97168.9|97367.7|97172.1|97370.2|97172.1|97367.1|97168.9|14
1652223820000|2022-05-10 23:03:40|97367.9|97172.4|97361.3|97174.4|97368.6|97176.5|97355.3|97166.7|16
1652223830000|2022-05-10 23:03:50|97362.7|97174.3|97363|97176.4|97365.1|97176.7|97360.2|97174.3|17
1652223840000|2022-05-10 23:04:00|97362.9|97176.3|97373.7|97173.7|97373.7|97178.3|97352.6|97168.1|27
1652223850000|2022-05-10 23:04:10|97375.2|97175.2|97378.9|97178.9|97378.9|97178.9|97373|97173.8|12
1652223860000|2022-05-10 23:04:20|97380.5|97180.5|97364.3|97178.4|97381.3|97181.3|97357.3|97178.1|12
1652223870000|2022-05-10 23:04:30|97364.8|97178.1|97363.1|97176.2|97376.6|97178.1|97362.7|97176.2|13
1652223880000|2022-05-10 23:04:40|97362.7|97176.3|97365.6|97177.2|97366.9|97177.3|97362.7|97176.2|11
1652223890000|2022-05-10 23:04:50|97365.2|97177.1|97341.7|97181|97365.2|97183.4|97329.9|97176.4|10
1652223900000|2022-05-10 23:05:00|97355.8|97179.1|97369.3|97171.3|97369.3|97179.5|97352.2|97168.3|18
1652223910000|2022-05-10 23:05:10|97366.3|97172.1|97338.1|97167.6|97372|97175.2|97335.1|97160.2|17
1652223920000|2022-05-10 23:05:20|97329.7|97173.3|97345.2|97173.8|97354.6|97174.2|97329.7|97163.1|31
1652223930000|2022-05-10 23:05:30|97352.5|97169.9|97374.6|97174.6|97374.6|97174.6|97352.5|97169.9|22
1652223940000|2022-05-10 23:05:40|97371.7|97171.7|97372.6|97172.6|97375.2|97175.2|97371.6|97171.6|14
1652223950000|2022-05-10 23:05:50|97372.5|97172.5|97375.7|97175.7|97375.7|97179.6|97348|97170.7|20
1652223960000|2022-05-10 23:06:00|97374.1|97174.1|97373.7|97173.7|97374.7|97174.7|97369.3|97169.3|25
1652223970000|2022-05-10 23:06:10|97374.2|97174.2|97369.6|97169.6|97374.5|97185.3|97337|97168.9|25
1652223980000|2022-05-10 23:06:20|97368|97168|97369.4|97169.4|97372.2|97178.2|97329.7|97158.4|29
1652223990000|2022-05-10 23:06:30|97366.5|97166.5|97365|97165|97369.6|97169.6|97365|97165|16
1652224000000|2022-05-10 23:06:40|97367.4|97167.4|97368.7|97168.7|97368.7|97168.7|97365.5|97165.5|15
1652224010000|2022-05-10 23:06:50|97349.3|97174.2|97361.4|97170.4|97361.4|97174.2|97349.3|97166.2|21
1652224020000|2022-05-10 23:07:00|97362.2|97171|97372.9|97172.9|97372.9|97172.9|97356.2|97166.8|28
1652224030000|2022-05-10 23:07:10|97372.7|97172.7|97372.2|97172.2|97374.5|97174.5|97371.5|97171.5|25
1652224040000|2022-05-10 23:07:20|97347.8|97176.3|97368.1|97169.6|97369.6|97176.3|97347.8|97166.1|21
1652224050000|2022-05-10 23:07:30|97368.5|97169.9|97372|97172|97373.3|97174.5|97360.5|97167.6|25
1652224060000|2022-05-10 23:07:40|97372.6|97172.6|97373.4|97173.4|97373.4|97173.4|97371.6|97171.6|24
1652224070000|2022-05-10 23:07:50|97325.5|97189.9|97375.2|97175.2|97376.6|97189.9|97325.5|97167.9|31
1652224080000|2022-05-10 23:08:00|97375.1|97175.1|97373.3|97173.3|97376.8|97176.8|97369.6|97171.3|26
1652224090000|2022-05-10 23:08:10|97347|97182.3|97357.3|97178.8|97361.5|97184.3|97339.9|97177.7|26
1652224100000|2022-05-10 23:08:20|97361.6|97178.4|97371.1|97175.3|97373.2|97179|97357.7|97174.5|24
1652224110000|2022-05-10 23:08:30|97339.9|97184.1|97362.7|97169.7|97366.9|97184.1|97339.9|97166.5|33
1652224120000|2022-05-10 23:08:40|97363|97169.9|97367.9|97167.9|97370.9|97170.9|97362.9|97165.9|24
1652224130000|2022-05-10 23:08:50|97369.2|97169.2|97368.5|97172.4|97371.4|97178.7|97345.3|97165.6|20
1652224140000|2022-05-10 23:09:00|97368.6|97173.1|97366.9|97173.9|97370.6|97174.5|97361.5|97172|28
1652224150000|2022-05-10 23:09:10|97347.3|97180.1|97366.4|97172.6|97370.9|97181.6|97345.4|97166.5|37
1652224160000|2022-05-10 23:09:20|97364|97171.8|97359.9|97174.9|97369.2|97179.2|97354|97168.2|24
1652224170000|2022-05-10 23:09:30|97367.8|97172.9|97366.8|97175.8|97375.6|97176.7|97361.3|97172.9|15
1652224180000|2022-05-10 23:09:40|97369.5|97175.6|97371.2|97174.8|97373.6|97176.6|97362.4|97174.7|20
1652224190000|2022-05-10 23:09:50|97372.5|97171.2|97375|97175|97375|97182.3|97347.6|97170.4|17
1652224200000|2022-05-10 23:10:00|97373.7|97173.7|97373|97173|97375.7|97175.7|97371.6|97171.6|38
1652224210000|2022-05-10 23:10:10|97371.9|97171.9|97363.6|97173.7|97374.8|97182.9|97350.2|97170.2|38
1652224220000|2022-05-10 23:10:20|97362.3|97174.7|97364.4|97173.6|97369.9|97175.1|97362.3|97168.6|26
1652224230000|2022-05-10 23:10:30|97366.6|97175|97371.8|97171.8|97372.8|97175.2|97362.3|97169.9|30
1652224240000|2022-05-10 23:10:40|97371.3|97171.3|97371.3|97174.9|97372.2|97186.7|97335.8|97171|26
1652224250000|2022-05-10 23:10:50|97368.2|97175.4|97372.7|97172.7|97376.2|97178.5|97362.8|97172|42
1652224260000|2022-05-10 23:11:00|97372.6|97172.6|97352.1|97182.8|97373.9|97183.7|97350.6|97169.9|31
1652224270000|2022-05-10 23:11:10|97352.2|97182.5|97363.1|97176|97363.8|97183.2|97349.1|97175.5|21
1652224280000|2022-05-10 23:11:20|97360.8|97176.3|97344.5|97187|97362.9|97187|97344.5|97175.9|14
1652224290000|2022-05-10 23:11:30|97344.3|97186.8|97371.7|97171.7|97371.7|97187|97344.3|97169.5|24
1652224300000|2022-05-10 23:11:40|97371.8|97171.8|97368.6|97173.7|97372.3|97176.5|97353|97166.1|25
1652224310000|2022-05-10 23:11:50|97367.3|97174.1|97370.3|97170.3|97370.9|97174.1|97363.6|97167.9|25
1652224320000|2022-05-10 23:12:00|97368.7|97169.1|97350.4|97172.7|97369.9|97172.7|97350.4|97168.3|21
1652224330000|2022-05-10 23:12:10|97349.7|97174.4|97365.2|97166.6|97365.8|97174.8|97348.7|97165.8|22
1652224340000|2022-05-10 23:12:20|97365.4|97166.7|97368.9|97168.9|97369.6|97169.6|97354.4|97162.4|17
1652224350000|2022-05-10 23:12:30|97368.6|97168.6|97369.2|97169.2|97369.2|97187.2|97325.2|97167.7|15
1652224360000|2022-05-10 23:12:40|97370.1|97170.1|97372.4|97172.4|97372.9|97172.9|97367.3|97167.3|26
1652224370000|2022-05-10 23:12:50|97372.2|97172.2|97364.7|97173.6|97373.5|97179.7|97345.3|97170.5|33
1652224380000|2022-05-10 23:13:00|97366.9|97171.4|97376.1|97179.8|97376.6|97180.1|97358.5|97169.4|36
1652224390000|2022-05-10 23:13:10|97373.6|97180|97372.1|97172.1|97381.4|97181.4|97366.6|97169.2|28
1652224400000|2022-05-10 23:13:20|97375.8|97175.8|97375.1|97175.1|97375.8|97175.8|97371|97171|29
1652224410000|2022-05-10 23:13:30|97374.8|97174.8|97353.6|97184.5|97375.4|97184.5|97353.6|97173.4|19
1652224420000|2022-05-10 23:13:40|97355.1|97183.1|97373.5|97173.5|97373.5|97184.3|97354.2|97172.8|23
1652224430000|2022-05-10 23:13:50|97372.7|97172.7|97356.8|97182|97374.6|97183|97355.5|97172.1|14
1652224440000|2022-05-10 23:14:00|97352.8|97184.4|97370.7|97170.7|97370.9|97184.4|97352.8|97170|32
1652224450000|2022-05-10 23:14:10|97370.1|97170.1|97357.6|97181.4|97374.2|97185|97352.3|97170.1|35
1652224460000|2022-05-10 23:14:20|97355.1|97182.1|97366.9|97178.7|97367.6|97182.1|97355.1|97177|18
1652224470000|2022-05-10 23:14:30|97367.2|97177.8|97349.1|97187.9|97367.2|97187.9|97349.1|97177.7|20
1652224480000|2022-05-10 23:14:40|97355.7|97184.9|97373.1|97173.1|97376.8|97184.9|97355.2|97171.8|26
1652224490000|2022-05-10 23:14:50|97372.9|97172.9|97365.1|97175.7|97373.9|97184.9|97352.2|97171.6|27
1652224500000|2022-05-10 23:15:00|97354.9|97178.4|97376.1|97179.9|97376.1|97182.1|97351.6|97178.2|25
1652224510000|2022-05-10 23:15:10|97369.5|97180.9|97357.2|97186.3|97373.2|97195.1|97338.2|97169.3|31
1652224520000|2022-05-10 23:15:20|97357.5|97185.5|97371.9|97175.4|97371.9|97189.4|97349|97171|31
1652224530000|2022-05-10 23:15:30|97366.3|97175.3|97366.6|97179.2|97375.3|97179.2|97364.5|97170.9|20
1652224540000|2022-05-10 23:15:40|97364.3|97170.7|97355.5|97183|97377|97188.4|97353.1|97170.7|24
1652224550000|2022-05-10 23:15:50|97355.7|97178.9|97356.9|97184.2|97359.9|97184.2|97355.7|97175.7|12
1652224560000|2022-05-10 23:16:00|97355.7|97185.2|97346.1|97191.1|97381.2|97197.6|97342.1|97176.2|30
1652224570000|2022-05-10 23:16:10|97344.5|97187.2|97379.4|97179.4|97379.9|97189.5|97342.5|97179.4|18
1652224580000|2022-05-10 23:16:20|97379.7|97179.7|97368.3|97187.4|97380.8|97192.2|97353.1|97179|24
1652224590000|2022-05-10 23:16:30|97380.5|97183.1|97379.9|97179.9|97383.2|97183.6|97375.8|97178.7|26
1652224600000|2022-05-10 23:16:40|97381|97181|97378|97178|97381.8|97181.8|97377.7|97177.7|24
1652224610000|2022-05-10 23:16:50|97378.1|97178.1|97365.7|97185|97379.8|97190.7|97355.1|97177.7|27
1652224620000|2022-05-10 23:17:00|97361.4|97187.6|97381|97186|97383.5|97189.4|97361.4|97184.3|24
1652224630000|2022-05-10 23:17:10|97377.6|97188.2|97379.6|97179.6|97383.5|97188.4|97377.2|97178.2|17
1652224640000|2022-05-10 23:17:20|97379.5|97181.1|97358.6|97196.1|97381.1|97196.1|97352.9|97179.2|26
1652224650000|2022-05-10 23:17:30|97360.4|97194.3|97378.7|97180.4|97379.2|97196|97357.5|97178.9|21
1652224660000|2022-05-10 23:17:40|97376.5|97182.7|97378.8|97180|97379.4|97185|97371.8|97177|22
1652224670000|2022-05-10 23:17:50|97378.5|97179.8|97381.5|97185.9|97385|97194.7|97341.9|97176.5|27
1652224680000|2022-05-10 23:18:00|97377.2|97187.4|97382.6|97182.6|97383.1|97187.4|97375|97177.1|29
1652224690000|2022-05-10 23:18:10|97379.1|97186.4|97380.6|97185.3|97384|97186.6|97379.1|97179.6|18
1652224700000|2022-05-10 23:18:20|97380.8|97185.7|97370.6|97197.1|97382.8|97203.2|97357.3|97185.7|13
1652224710000|2022-05-10 23:18:30|97367.4|97199.4|97368.9|97181.7|97374.7|97199.4|97357.1|97179.7|21
1652224720000|2022-05-10 23:18:40|97365.8|97184.6|97360.6|97181.6|97370.8|97201.3|97356.7|97176.5|29
1652224730000|2022-05-10 23:18:50|97357.5|97182.9|97368.5|97185|97379.6|97190|97350.3|97167.6|39
1652224740000|2022-05-10 23:19:00|97368.8|97181|97375|97187.1|97380.7|97190.1|97368.5|97178.1|40
1652224750000|2022-05-10 23:19:10|97374|97184.6|97359.3|97182.3|97375.7|97190.2|97346.8|97174.2|18
1652224760000|2022-05-10 23:19:20|97359.6|97181.4|97344.7|97190.1|97369|97193.9|97344.7|97181.4|16
1652224770000|2022-05-10 23:19:30|97346.9|97191.5|97349.3|97194.1|97364.1|97194.3|97344.5|97188.1|20
1652224780000|2022-05-10 23:19:40|97343.6|97187.5|97376.9|97188.3|97387.7|97191.6|97342.7|97186.3|20
1652224790000|2022-05-10 23:19:50|97379.9|97189.9|97375.8|97186.8|97380.1|97191.3|97373.1|97182.4|22
1652224800000|2022-05-10 23:20:00|97376.1|97187.2|97360.7|97193.8|97378|97195.2|97353.3|97186.4|21
1652224810000|2022-05-10 23:20:10|97360.6|97193.7|97364.3|97196.4|97368.4|97197.2|97358.7|97190.4|20
1652224820000|2022-05-10 23:20:20|97368.5|97197.3|97368.2|97197.4|97379.2|97199.6|97355.1|97180.7|32
1652224830000|2022-05-10 23:20:30|97359.4|97198.6|97376.8|97182|97383|97198.6|97359.4|97177.5|22
1652224840000|2022-05-10 23:20:40|97377.8|97181.5|97358.6|97188.9|97378.2|97190|97350.6|97181.3|20
1652224850000|2022-05-10 23:20:50|97368.3|97188.8|97367.7|97185.1|97368.5|97193.5|97360.7|97179.7|23
1652224860000|2022-05-10 23:21:00|97367.8|97185.6|97360.3|97192.2|97378|97193.5|97348.8|97181.2|21
1652224870000|2022-05-10 23:21:10|97356.2|97194.1|97376.2|97181.5|97376.2|97194.1|97355.7|97180|17
1652224880000|2022-05-10 23:21:20|97374.3|97174.3|97372.8|97178.8|97380.1|97190.6|97371.3|97174.3|19
1652224890000|2022-05-10 23:21:30|97349.8|97184.6|97364.4|97188.4|97378.4|97195|97349.8|97173.2|24
1652224900000|2022-05-10 23:21:40|97366.7|97171.7|97358|97185.9|97366.7|97185.9|97358|97171.7|27
1652224910000|2022-05-10 23:21:50|97358.5|97185.6|97360.4|97185.7|97361|97188.7|97358.5|97185.2|14
1652224920000|2022-05-10 23:22:00|97338|97191.3|97348|97194.8|97348.1|97197.7|97334.9|97188.9|20
1652224930000|2022-05-10 23:22:10|97347.9|97194.6|97344.4|97197.4|97376.8|97197.4|97332.7|97175.4|27
1652224940000|2022-05-10 23:22:20|97347.5|97194.3|97348.2|97195.7|97348.2|97198|97337.4|97192.8|25
1652224950000|2022-05-10 23:22:30|97348|97194.7|97368.1|97180.9|97371.2|97194.7|97348|97174.9|23
1652224960000|2022-05-10 23:22:40|97368.9|97180.6|97340.9|97191.6|97376|97191.6|97337.8|97176.1|22
1652224970000|2022-05-10 23:22:50|97344.8|97189.7|97366.8|97184.2|97369.3|97191.1|97338.5|97182.7|31
1652224980000|2022-05-10 23:23:00|97364.4|97185.7|97379.1|97186.5|97382.9|97189.3|97364.4|97179.5|36
1652224990000|2022-05-10 23:23:10|97377.8|97185.4|97356.5|97190.7|97383|97198.4|97354.2|97178.5|30
1652225000000|2022-05-10 23:23:20|97355.4|97191.2|97368.7|97188.5|97368.7|97194.2|97355.4|97185.4|33
1652225010000|2022-05-10 23:23:30|97369.4|97184.4|97360.9|97188.9|97369.4|97196|97354.8|97183.2|36
1652225020000|2022-05-10 23:23:40|97360.7|97192|97364.1|97192.4|97367|97194.1|97354.7|97184.3|26
1652225030000|2022-05-10 23:23:50|97368|97191|97377.6|97189.4|97377.6|97192.8|97361.3|97182.9|19
1652225040000|2022-05-10 23:24:00|97377.5|97180.8|97373.4|97183.1|97377.6|97186.7|97370.8|97179.2|35
1652225050000|2022-05-10 23:24:10|97373.6|97183.2|97357.2|97195.9|97377.6|97195.9|97343.9|97181.1|38
1652225060000|2022-05-10 23:24:20|97359|97192.8|97359.3|97179.7|97373.1|97193.4|97355.8|97179.3|25
1652225070000|2022-05-10 23:24:30|97359.1|97179.5|97345|97183.4|97368.8|97190.9|97337.2|97179.3|30
1652225080000|2022-05-10 23:24:40|97345.1|97186.8|97363.7|97174.5|97365.6|97190.6|97344|97173.8|34
1652225090000|2022-05-10 23:24:50|97363.8|97176.9|97357|97178.4|97364.3|97179.3|97352.8|97169.6|18
1652225100000|2022-05-10 23:25:00|97356.6|97174.9|97357.3|97187|97371.9|97189.9|97336.4|97171|35
1652225110000|2022-05-10 23:25:10|97357|97185.7|97368.5|97188.5|97368.5|97195.4|97340.8|97185.7|19
1652225120000|2022-05-10 23:25:20|97368.8|97188.9|97343|97193.5|97368.8|97195.9|97335.3|97188.8|26
1652225130000|2022-05-10 23:25:30|97342.8|97193.4|97345.2|97185.5|97347.3|97193.4|97341.2|97180.6|22
1652225140000|2022-05-10 23:25:40|97341.9|97188|97355.8|97191|97356.5|97193.2|97332.6|97184.5|27
1652225150000|2022-05-10 23:25:50|97355.9|97189|97370.5|97176|97370.8|97194.6|97351.2|97176|31
1652225160000|2022-05-10 23:26:00|97357.1|97177.2|97356.1|97193.1|97374.9|97203.2|97336.2|97173.1|31
1652225170000|2022-05-10 23:26:10|97357|97191.1|97358.7|97184.8|97369.3|97191.3|97357|97169.2|16
1652225180000|2022-05-10 23:26:20|97358.3|97184.6|97361.2|97184.6|97370.9|97191.7|97341.2|97176.9|40
1652225190000|2022-05-10 23:26:30|97361.4|97184.8|97355.2|97179.5|97361.4|97187.5|97344.5|97177.2|32
1652225200000|2022-05-10 23:26:40|97355|97183|97366.2|97178.8|97367.7|97196.5|97329|97173.3|37
1652225210000|2022-05-10 23:26:50|97365.8|97179.2|97366|97179.4|97369.2|97183.2|97350.7|97173|26
1652225220000|2022-05-10 23:27:00|97361.1|97181.2|97363.6|97180|97365.3|97183.5|97349.9|97180|21
1652225230000|2022-05-10 23:27:10|97365.2|97172.5|97342.1|97182.6|97365.2|97184.8|97329.2|97170.9|25
1652225240000|2022-05-10 23:27:20|97342.2|97181.6|97361.3|97176.2|97365.4|97184.6|97342.2|97175.6|26
1652225250000|2022-05-10 23:27:30|97364|97178.4|97366.7|97182.7|97369|97184.6|97342.2|97174|33
1652225260000|2022-05-10 23:27:40|97365.7|97180.7|97362.8|97175.5|97368.6|97184.8|97353|97175.5|19
1652225270000|2022-05-10 23:27:50|97360.7|97176.4|97362.5|97175.1|97366.8|97179.1|97358.9|97172.1|18
1652225280000|2022-05-10 23:28:00|97362.6|97178.3|97353.6|97169.6|97364.5|97193.8|97326.4|97165.3|27
1652225290000|2022-05-10 23:28:10|97353|97174.2|97355.6|97177|97369.9|97190|97329.1|97172.2|23
1652225300000|2022-05-10 23:28:20|97355.7|97180.9|97338.6|97167.1|97357.8|97186.1|97328.6|97166.5|27
1652225310000|2022-05-10 23:28:30|97336.3|97166.4|97358.7|97168.3|97359.1|97185.8|97332.9|97166.4|27
1652225320000|2022-05-10 23:28:40|97357.1|97172.5|97356.8|97176.4|97358.9|97188.4|97344.3|97167.2|23
1652225330000|2022-05-10 23:28:50|97355.5|97175.5|97357.1|97166|97361.7|97178.8|97350.9|97161.1|21
1652225340000|2022-05-10 23:29:00|97358.5|97166.1|97345|97185.8|97361.2|97196.5|97340.9|97162.7|22
1652225350000|2022-05-10 23:29:10|97348.2|97180.9|97352.4|97184.3|97353.4|97186|97344.7|97180.9|16
1652225360000|2022-05-10 23:29:20|97349.9|97184.9|97362.3|97186.1|97362.3|97186.1|97345.8|97180.2|12
1652225370000|2022-05-10 23:29:30|97358.3|97186.2|97344.8|97198.7|97359.6|97198.7|97344.8|97169.3|15
1652225380000|2022-05-10 23:29:40|97348|97197.9|97357.8|97177.3|97362.6|97197.9|97334.7|97165.3|24
1652225390000|2022-05-10 23:29:50|97361.2|97177.8|97357.9|97176.3|97362.4|97177.9|97353.8|97167.1|24
1652225400000|2022-05-10 23:30:00|97357.8|97176.1|97350.6|97180.5|97357.8|97188.2|97341|97167.8|35
1652225410000|2022-05-10 23:30:10|97350.3|97180.1|97351.6|97180.4|97351.8|97182.5|97346.5|97174.3|32
1652225420000|2022-05-10 23:30:20|97350.1|97173.9|97357.2|97172.4|97358.1|97205.8|97331.5|97170|27
1652225430000|2022-05-10 23:30:30|97363|97177.8|97353.5|97178.6|97363|97185.8|97345.6|97160.9|31
1652225440000|2022-05-10 23:30:40|97354|97176.1|97359.4|97173.2|97363.2|97186.6|97353.3|97164.3|23
1652225450000|2022-05-10 23:30:50|97361.8|97175.8|97351.2|97184.2|97361.8|97190.4|97343.9|97169.4|26
1652225460000|2022-05-10 23:31:00|97351.4|97180.4|97348.2|97182.7|97352.9|97183.3|97348.2|97176.9|34
1652225470000|2022-05-10 23:31:10|97345.8|97183.4|97354.9|97170.9|97357.2|97194|97344.3|97163.1|20
1652225480000|2022-05-10 23:31:20|97355.3|97171.2|97360.5|97180.3|97360.5|97180.8|97351.5|97163.9|16
1652225490000|2022-05-10 23:31:30|97357.9|97176.8|97355.8|97184.1|97360.9|97199|97334.7|97167.1|29
1652225500000|2022-05-10 23:31:40|97355.5|97183|97357.8|97184.1|97359.4|97185.8|97354.4|97180.8|22
1652225510000|2022-05-10 23:31:50|97357.6|97183.9|97358.3|97177.3|97359|97184.1|97354.4|97167.1|19
1652225520000|2022-05-10 23:32:00|97358.4|97177.4|97348.2|97182.1|97359.1|97196|97341.1|97176.7|30
1652225530000|2022-05-10 23:32:10|97346.7|97183.2|97355.9|97178.6|97362.7|97195.6|97343.7|97172.1|26
1652225540000|2022-05-10 23:32:20|97357.7|97178.1|97355.4|97180.3|97360.5|97185.7|97349.9|97164.8|24
1652225550000|2022-05-10 23:32:30|97354.7|97176.6|97356.3|97176.3|97358.6|97181.6|97352.8|97166.2|19
1652225560000|2022-05-10 23:32:40|97354|97174.3|97355.2|97179.8|97358.5|97208.4|97339.7|97174.3|32
1652225570000|2022-05-10 23:32:50|97355.1|97179.9|97345.7|97193.2|97356.1|97193.5|97344.1|97178.7|36
1652225580000|2022-05-10 23:33:00|97345.8|97193.4|97364.9|97176.5|97367|97193.4|97345.8|97172.4|32
1652225590000|2022-05-10 23:33:10|97358.2|97176.3|97351|97193.4|97363.5|97196.7|97345.9|97172.2|37
1652225600000|2022-05-10 23:33:20|97347.1|97192.7|97357.7|97186.2|97358.7|97192.7|97346.9|97177.1|39
1652225610000|2022-05-10 23:33:30|97357.4|97186|97342.7|97192.5|97357.8|97192.7|97342.7|97176.8|28
1652225620000|2022-05-10 23:33:40|97342.2|97192.6|97355.3|97194|97357.5|97196.4|97338.3|97187.2|28
1652225630000|2022-05-10 23:33:50|97356.1|97196.9|97342.5|97201.9|97356.5|97202|97342.5|97192.9|24
1652225640000|2022-05-10 23:34:00|97346.1|97201.8|97365.3|97183.4|97367.2|97201.8|97346.1|97171.1|43
1652225650000|2022-05-10 23:34:10|97363.1|97182.1|97338.2|97204.8|97364|97204.8|97338.2|97179.6|26
1652225660000|2022-05-10 23:34:20|97342.8|97201.4|97361.8|97179.4|97362.8|97203.8|97338.7|97161.5|27
1652225670000|2022-05-10 23:34:30|97360.7|97179.5|97363.2|97186|97364.5|97193.4|97351.7|97173.3|38
1652225680000|2022-05-10 23:34:40|97363.1|97185.9|97358.9|97189.2|97363.1|97194|97351.5|97180.2|23
1652225690000|2022-05-10 23:34:50|97358.8|97189|97356.9|97184.4|97364|97191.6|97355.1|97183.3|26
1652225700000|2022-05-10 23:35:00|97355.1|97183|97358.9|97188.2|97369|97189.6|97355.1|97175.2|33
1652225710000|2022-05-10 23:35:10|97366.4|97179.5|97348.4|97198|97366.9|97204|97343.6|97176.5|33
1652225720000|2022-05-10 23:35:20|97349.4|97196.3|97353.5|97195.6|97368|97199.5|97347.3|97180.1|43
1652225730000|2022-05-10 23:35:30|97352.7|97193.7|97352.7|97193.8|97360.7|97195.2|97350.4|97191.7|32
1652225740000|2022-05-10 23:35:40|97352.2|97195.4|97349.9|97203.9|97360|97207.6|97347.1|97193.3|30
1652225750000|2022-05-10 23:35:50|97347.8|97203.6|97356.7|97179.9|97367.8|97203.9|97347.8|97172.7|34
1652225760000|2022-05-10 23:36:00|97356.8|97175|97355.7|97185.3|97366.1|97188.8|97354.8|97171.9|29
1652225770000|2022-05-10 23:36:10|97357.1|97187.9|97357.8|97197.5|97363.9|97253.7|97303.7|97177.4|36
1652225780000|2022-05-10 23:36:20|97353.1|97198.1|97353.3|97198.5|97359|97203.9|97350.5|97196.9|18
1652225790000|2022-05-10 23:36:30|97353|97198.1|97351.1|97202.9|97358.9|97206.4|97346.3|97198.1|33
1652225800000|2022-05-10 23:36:40|97348.7|97205.6|97358.6|97201.3|97361.3|97207.8|97346.6|97192.3|25
1652225810000|2022-05-10 23:36:50|97357.4|97201.6|97358.3|97197.4|97368.5|97201.6|97352.5|97189|26
1652225820000|2022-05-10 23:37:00|97360.2|97198.5|97349.6|97196.9|97363.1|97213.3|97344.7|97187.3|24
1652225830000|2022-05-10 23:37:10|97352|97192.2|97360.3|97188.3|97367.9|97197.5|97351.5|97178|36
1652225840000|2022-05-10 23:37:20|97360.7|97186|97345|97203.5|97366.6|97203.5|97345|97175.7|30
1652225850000|2022-05-10 23:37:30|97345.1|97203.6|97355.7|97189.4|97359.8|97203.6|97344.7|97184.9|23
1652225860000|2022-05-10 23:37:40|97366.2|97190.4|97359.8|97198.9|97366.2|97198.9|97357.4|97184.2|25
1652225870000|2022-05-10 23:37:50|97360.3|97198.6|97359.2|97180.1|97362.7|97200.3|97358.6|97174.8|15
1652225880000|2022-05-10 23:38:00|97360.5|97170|97359.2|97192.8|97368.2|97200.8|97350.9|97170|38
1652225890000|2022-05-10 23:38:10|97366.4|97184|97361.4|97200.8|97367.1|97209.2|97355.9|97183.7|37
1652225900000|2022-05-10 23:38:20|97358.4|97200.6|97358.9|97201.7|97365.5|97203|97357.1|97188.4|27
1652225910000|2022-05-10 23:38:30|97357.6|97202.7|97373|97199.7|97374.6|97208.4|97354.6|97187.1|36
1652225920000|2022-05-10 23:38:40|97373.4|97199|97380.8|97206.9|97386.7|97212.2|97367.6|97196.1|51
1652225930000|2022-05-10 23:38:50|97383.3|97215.1|97386.3|97200|97388.7|97218.1|97375.2|97188.2|24
1652225940000|2022-05-10 23:39:00|97383.1|97202.2|97383.1|97200.3|97385.2|97202.8|97381.8|97195|26
1652225950000|2022-05-10 23:39:10|97380.8|97201.9|97371|97215.2|97383.6|97222.2|97367.4|97193.6|26
1652225960000|2022-05-10 23:39:20|97371.7|97214.4|97379.6|97204.5|97385.2|97214.6|97371.4|97186.4|33
1652225970000|2022-05-10 23:39:30|97380.5|97195.2|97371.1|97208.7|97381.2|97228|97362.6|97193.4|23
1652225980000|2022-05-10 23:39:40|97373.8|97213.2|97373.4|97213.1|97375.9|97213.2|97371.7|97201.9|26
1652225990000|2022-05-10 23:39:50|97377.6|97205|97371.2|97216.3|97377.6|97221.6|97360|97192.4|16
1652226000000|2022-05-10 23:40:00|97369.7|97215.1|97369.9|97213.4|97374.5|97219|97366.6|97204.8|43
1652226010000|2022-05-10 23:40:10|97369.8|97213.3|97378.5|97195|97381|97213.4|97369.8|97195|43
1652226020000|2022-05-10 23:40:20|97378.9|97195.4|97375.7|97223.1|97382.4|97234.8|97365.8|97194.1|35
1652226030000|2022-05-10 23:40:30|97375.8|97223.2|97382.2|97212.6|97383.4|97223.2|97374.6|97193.8|33
1652226040000|2022-05-10 23:40:40|97383.2|97213.9|97382.4|97214|97384.3|97224.1|97369.9|97205.6|34
1652226050000|2022-05-10 23:40:50|97382.5|97214.1|97378|97217.8|97382.5|97223.9|97372.4|97206.5|20
1652226060000|2022-05-10 23:41:00|97377.7|97217.5|97387.6|97211.7|97388.3|97226.2|97373.3|97198.9|33
1652226070000|2022-05-10 23:41:10|97388.6|97213.9|97384.8|97213.9|97395.2|97220.3|97380.6|97204|48
1652226080000|2022-05-10 23:41:20|97383.2|97215.3|97379.5|97223.9|97389.1|97225.9|97379.2|97207.5|43
1652226090000|2022-05-10 23:41:30|97380.9|97225.1|97388.8|97213.6|97388.8|97225.2|97380.9|97213.6|22
1652226100000|2022-05-10 23:41:40|97385.5|97218.2|97381.1|97215.2|97388|97227.8|97380.5|97210.8|31
1652226110000|2022-05-10 23:41:50|97379.7|97211.2|97386.1|97227|97387|97230.4|97377.3|97206.5|22
1652226120000|2022-05-10 23:42:00|97392.1|97225.7|97385.3|97222.7|97396.2|97229|97385.1|97206|24
1652226130000|2022-05-10 23:42:10|97389.7|97218|97386.3|97222.1|97392.6|97225.7|97385.5|97216|22
1652226140000|2022-05-10 23:42:20|97385|97214.8|97378.5|97229.5|97385.8|97233.8|97375.4|97211.4|30
1652226150000|2022-05-10 23:42:30|97379|97227.8|97380.3|97218.4|97380.5|97227.8|97376.6|97213.7|22
1652226160000|2022-05-10 23:42:40|97378.8|97219|97374.9|97234.1|97382.3|97236.2|97373.8|97215.7|19
1652226170000|2022-05-10 23:42:50|97374.4|97232.8|97378.3|97232|97378.6|97236.4|97374.4|97228.1|22
1652226180000|2022-05-10 23:43:00|97378.5|97232.2|97375.7|97233.7|97382.9|97237.5|97373.6|97232|18
1652226190000|2022-05-10 23:43:10|97376.7|97228|97380.4|97214|97384.8|97230.6|97375.5|97200.7|40
1652226200000|2022-05-10 23:43:20|97382|97210.6|97380.6|97216.2|97385|97216.9|97380.1|97210.6|40
1652226210000|2022-05-10 23:43:30|97378.6|97217.9|97373|97220.7|97380.6|97230.6|97372.4|97216|37
1652226220000|2022-05-10 23:43:40|97373.1|97220.9|97373.5|97223.4|97375|97225|97372.8|97218.2|41
1652226230000|2022-05-10 23:43:50|97373|97225|97374.2|97217.3|97378|97225.1|97373|97214.4|32
1652226240000|2022-05-10 23:44:00|97375.6|97220.7|97373.8|97200.8|97376.8|97276.7|97326.7|97194|39
1652226250000|2022-05-10 23:44:10|97372.1|97204.1|97369.8|97205.4|97373.6|97206.4|97367.7|97196.2|43
1652226260000|2022-05-10 23:44:20|97369.5|97204.8|97366.6|97212.5|97374.3|97216|97364.7|97197.2|25
1652226270000|2022-05-10 23:44:30|97366.9|97212.7|97367.1|97204.9|97370.5|97213.4|97365.7|97204.6|33
1652226280000|2022-05-10 23:44:40|97367|97202.5|97369.2|97200.6|97371.5|97215.7|97358.7|97188.9|36
1652226290000|2022-05-10 23:44:50|97370.2|97200.3|97367.9|97200.9|97371.3|97204.9|97366.8|97187|41
1652226300000|2022-05-10 23:45:00|97367.7|97200.7|97360.3|97211.5|97369.3|97220.2|97354.1|97197.2|48
1652226310000|2022-05-10 23:45:10|97364|97210.1|97362.8|97202.7|97370.5|97211|97360.6|97199.7|39
1652226320000|2022-05-10 23:45:20|97362.9|97202.8|97371.9|97207.4|97371.9|97217.2|97361.3|97202.6|33
1652226330000|2022-05-10 23:45:30|97370.4|97212|97365.6|97212.3|97370.4|97218.9|97364.1|97208.4|40
1652226340000|2022-05-10 23:45:40|97366|97212.7|97367.8|97213.7|97370.7|97214.8|97366|97204.4|30
1652226350000|2022-05-10 23:45:50|97376.7|97217.8|97366|97221|97377.4|97221.5|97365|97217.8|33
1652226360000|2022-05-10 23:46:00|97366.1|97221.2|97380.4|97208.3|97385|97221.5|97366.1|97198.3|42
1652226370000|2022-05-10 23:46:10|97380.5|97208.9|97377.8|97212.6|97382.2|97213.8|97376.6|97203|33
1652226380000|2022-05-10 23:46:20|97376.7|97213.1|97375.3|97217.2|97381.6|97227.8|97371|97211.6|35
1652226390000|2022-05-10 23:46:30|97373.5|97217.1|97376|97224.3|97383.8|97229.2|97371.3|97207.1|28
1652226400000|2022-05-10 23:46:40|97373|97226.4|97377.8|97217.2|97379|97234.8|97372.6|97211.8|28
1652226410000|2022-05-10 23:46:50|97378.9|97216.4|97375|97219.4|97380.3|97236.1|97366.7|97215.6|22
1652226420000|2022-05-10 23:47:00|97374.6|97224.9|97376.3|97224.9|97377.7|97225.5|97373.5|97220.1|33
1652226430000|2022-05-10 23:47:10|97376.4|97225|97417.1|97267.8|97419.6|97272.3|97375.5|97207.4|46
1652226440000|2022-05-10 23:47:20|97416.9|97267.6|97402.7|97260.5|97421|97315.6|97365.6|97256.5|52
1652226450000|2022-05-10 23:47:30|97402.8|97259.5|97404.7|97260.2|97406.3|97265.8|97402.4|97257|27
1652226460000|2022-05-10 23:47:40|97405.2|97259|97404.2|97276.5|97415|97316.8|97365.6|97258.2|36
1652226470000|2022-05-10 23:47:50|97404.3|97274.2|97367.4|97317.4|97405.1|97318.9|97364.6|97274.2|25
1652226480000|2022-05-10 23:48:00|97367.5|97317.5|97400.7|97275.3|97408.5|97317.5|97363.2|97263.6|32
1652226490000|2022-05-10 23:48:10|97400.2|97274.8|97406.1|97264.6|97407.5|97313.2|97363.2|97263.5|26
1652226500000|2022-05-10 23:48:20|97404.4|97264.7|97367.8|97317.8|97405.1|97317.8|97366.8|97264.2|31
1652226510000|2022-05-10 23:48:30|97367.9|97317.9|97403.3|97278.3|97404.7|97318.2|97365.9|97275.4|22
1652226520000|2022-05-10 23:48:40|97365.6|97315.6|97399|97271.9|97403.4|97315.6|97365.1|97268|24
1652226530000|2022-05-10 23:48:50|97399.5|97272.4|97402|97272.9|97404.1|97315.4|97362.8|97268.7|26
1652226540000|2022-05-10 23:49:00|97401.8|97273.7|97365.1|97315.1|97403|97318.8|97363.3|97273.7|29
1652226550000|2022-05-10 23:49:10|97365.2|97315.2|97366.5|97316.5|97366.5|97316.5|97365.2|97315.2|26
1652226560000|2022-05-10 23:49:20|97366.3|97316.3|97407.8|97273.4|97409.9|97316.8|97366.3|97266.5|31
1652226570000|2022-05-10 23:49:30|97407.7|97271.9|97410.6|97275.3|97412.2|97321.7|97368.4|97268.8|31
1652226580000|2022-05-10 23:49:40|97410.2|97274.9|97409.7|97272.2|97411.2|97277.6|97408.6|97261.7|25
1652226590000|2022-05-10 23:49:50|97410.5|97271.3|97369.8|97319.8|97410.9|97320.2|97369|97271.3|17
1652226600000|2022-05-10 23:50:00|97369.5|97319.5|97370.5|97320.5|97406.6|97320.9|97369.5|97278.3|17
1652226610000|2022-05-10 23:50:10|97370.1|97320.1|97370.1|97320.1|97371.5|97321.5|97370.1|97320.1|14
1652226620000|2022-05-10 23:50:20|97369.7|97319.7|97369.6|97319.6|97407.6|97320|97368.6|97279.1|27
1652226630000|2022-05-10 23:50:30|97370|97320|97409.6|97282.3|97411.1|97322.7|97368.6|97279.8|39
1652226640000|2022-05-10 23:50:40|97409.9|97281.7|97371|97321|97410|97321.4|97370.8|97281.7|30
1652226650000|2022-05-10 23:50:50|97370.9|97320.9|97404.1|97279|97410.9|97322|97367.3|97270.9|42
1652226660000|2022-05-10 23:51:00|97404.5|97279.3|97371.9|97321.9|97412|97323.1|97371.3|97271.4|30
1652226670000|2022-05-10 23:51:10|97372.7|97322.7|97372.7|97322.7|97372.9|97322.9|97372.2|97322.2|16
1652226680000|2022-05-10 23:51:20|97372.6|97322.6|97373.1|97323.1|97410.2|97324.1|97371.2|97277.9|29
1652226690000|2022-05-10 23:51:30|97372|97322|97409.4|97282.2|97412.7|97323.1|97370.9|97277.9|26
1652226700000|2022-05-10 23:51:40|97409.3|97282.1|97412|97275.9|97412|97282.7|97408.6|97275.9|38
1652226710000|2022-05-10 23:51:50|97412.2|97276.1|97370.5|97320.5|97412.4|97324.9|97370.3|97271.4|29
1652226720000|2022-05-10 23:52:00|97370.6|97320.6|97371.6|97321.6|97409.7|97321.9|97370.1|97282.8|32
1652226730000|2022-05-10 23:52:10|97371.2|97321.2|97371.3|97321.3|97372.1|97322.1|97371.2|97321.2|16
1652226740000|2022-05-10 23:52:20|97371.4|97321.4|97408.4|97280|97410.5|97323.8|97371.4|97275.5|33
1652226750000|2022-05-10 23:52:30|97407.9|97281.7|97398.6|97257.7|97413|97320|97358.6|97245.2|48
1652226760000|2022-05-10 23:52:40|97399.4|97258.5|97395.1|97264.5|97402|97264.5|97394.8|97252.7|25
1652226770000|2022-05-10 23:52:50|97395|97266.8|97396.6|97262.1|97400.5|97268.2|97394.6|97261|28
1652226780000|2022-05-10 23:53:00|97396.5|97261.1|97403.8|97273.5|97404.1|97315.5|97359|97261.1|45
1652226790000|2022-05-10 23:53:10|97403.1|97274.2|97403.9|97276.6|97406.1|97279.6|97402.6|97273.7|46
1652226800000|2022-05-10 23:53:20|97402.7|97276.9|97366.1|97316.1|97404.4|97316.1|97365.9|97268.7|36
1652226810000|2022-05-10 23:53:30|97366.2|97316.2|97367.4|97317.4|97367.7|97317.7|97364.3|97314.3|27
1652226820000|2022-05-10 23:53:40|97367.6|97317.6|97366.7|97316.7|97403.4|97317.6|97364.9|97276.3|24
1652226830000|2022-05-10 23:53:50|97367.3|97317.3|97364.6|97314.6|97370|97320|97363.2|97313.2|25
1652226840000|2022-05-10 23:54:00|97365.5|97315.5|97364.5|97314.5|97405.9|97318.7|97364.5|97275.3|30
1652226850000|2022-05-10 23:54:10|97403.4|97276.1|97367.8|97317.8|97412.1|97319.1|97364.4|97275.8|21
1652226860000|2022-05-10 23:54:20|97368.7|97318.7|97366|97316|97402|97318.7|97366|97275.1|18
1652226870000|2022-05-10 23:54:30|97366.1|97316.1|97364.9|97314.9|97402.7|97316.9|97364.6|97276.9|27
1652226880000|2022-05-10 23:54:40|97365.1|97315.1|97364.3|97314.3|97402.9|97315.3|97364|97276.1|18
1652226890000|2022-05-10 23:54:50|97364.5|97314.5|97367.3|97317.3|97409.6|97318.3|97364.4|97268.6|28
1652226900000|2022-05-10 23:55:00|97367.1|97317.1|97405.1|97271.7|97406|97317.1|97365.7|97271.7|25
1652226910000|2022-05-10 23:55:10|97403.2|97272|97405.7|97272.3|97405.7|97274.1|97403.2|97272|13
1652226920000|2022-05-10 23:55:20|97404.1|97273.6|97411.5|97276|97417.9|97319.9|97369.3|97267.8|38
1652226930000|2022-05-10 23:55:30|97413.1|97273.9|97407.7|97270.4|97413.1|97323.3|97372.7|97270.4|41
1652226940000|2022-05-10 23:55:40|97408.1|97269.7|97410.4|97271|97411.2|97277.8|97406.5|97269.7|32
1652226950000|2022-05-10 23:55:50|97410.6|97271.1|97408.9|97279.2|97411.6|97281.5|97407|97271.1|38
1652226960000|2022-05-10 23:56:00|97409.1|97279.4|97408.6|97278.3|97410.1|97319.3|97368.2|97275.7|33
1652226970000|2022-05-10 23:56:10|97408.8|97277.8|97407.1|97279.9|97412.6|97320.3|97369|97272|23
1652226980000|2022-05-10 23:56:20|97370.2|97320.2|97409.2|97278.7|97411.5|97320.4|97370.2|97275|24
1652226990000|2022-05-10 23:56:30|97408.9|97278.5|97406.8|97276.5|97412.5|97323.6|97370.7|97273.7|29
1652227000000|2022-05-10 23:56:40|97411.4|97276.7|97406|97274|97411.4|97281.5|97406|97269.6|31
1652227010000|2022-05-10 23:56:50|97405.9|97273.3|97405.2|97267.1|97406.1|97275.3|97404.9|97263.9|30
1652227020000|2022-05-10 23:57:00|97405.4|97267.4|97365.4|97315.4|97406.1|97318.2|97365.4|97267.4|15
1652227030000|2022-05-10 23:57:10|97365.2|97315.2|97399.2|97266.1|97406.6|97315.2|97364.2|97258|25
1652227040000|2022-05-10 23:57:20|97398.2|97267|97399|97265.6|97399.6|97267.9|97398.1|97258.2|17
1652227050000|2022-05-10 23:57:30|97402.2|97266.4|97398.7|97266.4|97402.2|97309.1|97357.7|97255.2|23
1652227060000|2022-05-10 23:57:40|97397.1|97269.5|97403|97259.2|97403.8|97269.5|97395.8|97255|22
1652227070000|2022-05-10 23:57:50|97403.9|97258.3|97397.4|97270.1|97403.9|97309.9|97358.3|97258.3|23
1652227080000|2022-05-10 23:58:00|97397.6|97270.2|97365.5|97315.5|97398|97315.5|97361|97269.8|39
1652227090000|2022-05-10 23:58:10|97364.8|97314.8|97402.8|97275.4|97403.7|97315.9|97364.6|97273.4|27
1652227100000|2022-05-10 23:58:20|97403.7|97274.1|97406.7|97265|97409.8|97313.9|97363.6|97254.1|36
1652227110000|2022-05-10 23:58:30|97404.5|97267.5|97404.3|97272.1|97410.3|97272.9|97401.9|97264.9|32
1652227120000|2022-05-10 23:58:40|97404.4|97272.2|97368.4|97318.4|97405.4|97319.2|97368.4|97269.4|17
1652227130000|2022-05-10 23:58:50|97368.6|97318.6|97368.3|97318.3|97368.6|97318.6|97366.9|97316.9|21
1652227140000|2022-05-10 23:59:00|97368.5|97318.5|97370.8|97320.8|97372.4|97322.4|97367|97317|25
1652227150000|2022-05-10 23:59:10|97369.1|97319.1|97409.3|97279.1|97411.3|97319.3|97368.3|97275.6|23
1652227160000|2022-05-10 23:59:20|97409.6|97278.7|97371.1|97321.1|97419.4|97323.5|97370.4|97263.8|29
1652227170000|2022-05-10 23:59:30|97370.9|97320.9|97373.1|97323.1|97374.9|97324.9|97370.9|97320.9|17
1652227180000|2022-05-10 23:59:40|97373.4|97323.4|97417|97275.5|97417.8|97323.4|97373|97275.3|16
1652227190000|2022-05-10 23:59:50|97416.2|97278.1|97417.3|97280.5|97419.6|97280.5|97416|97275.2|26
1652227200000|2022-05-11 00:00:00|97417.8|97279|97401.8|97263.7|97417.8|97279|97398|97250.3|57
1652227210000|2022-05-11 00:00:10|97401.6|97263.5|97420.4|97277.8|97425.8|97278.1|97401.6|97258.2|51
1652227220000|2022-05-11 00:00:20|97420.2|97277.7|97413.6|97282.1|97420.2|97285.2|97412|97276.5|40
1652227230000|2022-05-11 00:00:30|97414.4|97281|97416.4|97284.4|97416.4|97287.5|97414.4|97279.8|30
1652227240000|2022-05-11 00:00:40|97416.5|97283|97423.8|97287.2|97432.1|97332|97381.2|97276.8|31
1652227250000|2022-05-11 00:00:50|97426|97284.7|97430.1|97279.8|97430.2|97291.1|97421.2|97278.5|25
1652227260000|2022-05-11 00:01:00|97430.3|97280.5|97430.2|97276.4|97433.4|97294.1|97413.1|97274.4|62
1652227270000|2022-05-11 00:01:10|97430.8|97276.9|97424.1|97294.2|97433.7|97337.1|97386.7|97276.6|49
1652227280000|2022-05-11 00:01:20|97424|97294|97420.5|97288.9|97425.3|97296|97418|97284.5|42
1652227290000|2022-05-11 00:01:30|97420.2|97288.8|97418.6|97288|97434.4|97290.9|97416.2|97275.6|47
1652227300000|2022-05-11 00:01:40|97419.8|97287.3|97408.9|97276.6|97420.6|97289.8|97406.5|97272|53
1652227310000|2022-05-11 00:01:50|97408.3|97276.5|97410.6|97284.1|97424.7|97289.7|97408.3|97272.2|46
1652227320000|2022-05-11 00:02:00|97410.4|97283.9|97404.7|97277.4|97422.1|97320.5|97366.4|97270.6|49
1652227330000|2022-05-11 00:02:10|97404.6|97272.2|97398.4|97250.8|97415.5|97318.7|97354.4|97250.8|37
1652227340000|2022-05-11 00:02:20|97392.6|97263.4|97392.2|97255.4|97397|97264.7|97389.5|97245.1|44
1652227350000|2022-05-11 00:02:30|97389|97258.1|97351.3|97301.3|97391.4|97305|97350.7|97253.7|42
1652227360000|2022-05-11 00:02:40|97388.7|97261.8|97396.8|97269.8|97408.3|97309.1|97358.6|97254.6|44
1652227370000|2022-05-11 00:02:50|97399.1|97268.8|97406.6|97275.1|97416.7|97320.1|97370|97258.4|52
1652227380000|2022-05-11 00:03:00|97406.2|97274.7|97413|97276.3|97419.1|97281.7|97404.9|97260.8|55
1652227390000|2022-05-11 00:03:10|97412.1|97277.9|97412.2|97277.1|97416.5|97284.4|97407|97272.8|39
1652227400000|2022-05-11 00:03:20|97411.9|97276.8|97400.9|97271.7|97412.4|97318.2|97362.7|97265|50
1652227410000|2022-05-11 00:03:30|97407.7|97265.1|97403|97264|97412.9|97275.6|97402.3|97261.4|46
1652227420000|2022-05-11 00:03:40|97404.9|97262.3|97402.2|97267.8|97409.9|97312.8|97362.5|97262.3|44
1652227430000|2022-05-11 00:03:50|97402.1|97267.7|97411.9|97266.1|97418.1|97268.5|97402.1|97258.3|38
1652227440000|2022-05-11 00:04:00|97411.8|97266|97406.9|97276.1|97411.8|97317.3|97366.1|97262.8|45
1652227450000|2022-05-11 00:04:10|97406.7|97275.8|97412.6|97283.8|97416.8|97285.5|97406.7|97270.2|45
1652227460000|2022-05-11 00:04:20|97412.3|97284|97420.1|97280.6|97428.7|97286.2|97410.9|97274.7|56
1652227470000|2022-05-11 00:04:30|97420|97280.4|97405.8|97271.6|97420.3|97281.7|97405.8|97266|48
1652227480000|2022-05-11 00:04:40|97404.4|97274.2|97405.9|97268.4|97418.6|97274.2|97404.4|97256.7|46
1652227490000|2022-05-11 00:04:50|97406|97270.6|97420.9|97274.9|97425.9|97282.2|97406|97263.7|53
1652227500000|2022-05-11 00:05:00|97421|97276.6|97416.3|97276.3|97424.5|97282.4|97416.1|97270.1|44
1652227510000|2022-05-11 00:05:10|97416|97278.4|97417.9|97282.2|97421.2|97286.7|97412.7|97273.3|45
1652227520000|2022-05-11 00:05:20|97417.8|97282.1|97415.8|97277.2|97421.7|97284.1|97415.2|97273.2|39
1652227530000|2022-05-11 00:05:30|97415.2|97274.5|97399|97268.3|97417|97316.5|97366.5|97262.6|52
1652227540000|2022-05-11 00:05:40|97398.6|97269.8|97410.2|97277.5|97419|97278.4|97396.5|97255.2|43
1652227550000|2022-05-11 00:05:50|97410.8|97278|97410.3|97280.7|97412.1|97284.8|97409.4|97274.5|42
1652227560000|2022-05-11 00:06:00|97410.6|97281|97367.6|97317.6|97411.3|97317.6|97366.7|97276.3|37
1652227570000|2022-05-11 00:06:10|97404.2|97279.2|97407.8|97282.8|97407.8|97321.9|97365.8|97271.4|39
1652227580000|2022-05-11 00:06:20|97369.5|97319.5|97411.6|97282.8|97423|97319.5|97369.5|97273.3|42
1652227590000|2022-05-11 00:06:30|97409.9|97278.3|97418.9|97277.1|97425.1|97283.3|97409.1|97270.8|41
1652227600000|2022-05-11 00:06:40|97419.1|97272.8|97415.7|97288.6|97422.9|97288.8|97415.7|97272.8|30
1652227610000|2022-05-11 00:06:50|97416.2|97288.5|97415.2|97285.2|97423.4|97288.5|97415.2|97278.9|35
1652227620000|2022-05-11 00:07:00|97415.7|97285.9|97414.7|97279.4|97421.6|97287.5|97413|97276.5|38
1652227630000|2022-05-11 00:07:10|97414.4|97279.1|97375.7|97325.7|97415.9|97325.7|97375.7|97278.1|26
1652227640000|2022-05-11 00:07:20|97376|97326|97408.7|97275.2|97416.9|97326|97374|97270.1|34
1652227650000|2022-05-11 00:07:30|97409.1|97275.6|97406|97274.2|97409.1|97277.4|97402.6|97269.2|30
1652227660000|2022-05-11 00:07:40|97404.2|97275.9|97405.1|97268.1|97412|97275.9|97403.6|97263.1|36
1652227670000|2022-05-11 00:07:50|97405.4|97268.3|97401.3|97266.7|97410.2|97269.1|97401.3|97264.7|34
1652227680000|2022-05-11 00:08:00|97401.4|97266.1|97408.3|97263.9|97408.3|97269.2|97400.3|97259.6|40
1652227690000|2022-05-11 00:08:10|97408.4|97263.8|97359.8|97309.8|97408.4|97313.4|97358.3|97263.8|37
1652227700000|2022-05-11 00:08:20|97359.5|97309.5|97364.7|97314.7|97401.5|97316.9|97359.4|97266.2|37
1652227710000|2022-05-11 00:08:30|97364.9|97314.9|97401.3|97269.1|97403|97315.9|97363.9|97265.8|26
1652227720000|2022-05-11 00:08:40|97401.5|97269.2|97396.3|97268.1|97404.9|97312.9|97359.6|97268.1|34
1652227730000|2022-05-11 00:08:50|97396.5|97268.3|97402.2|97266|97404.6|97309.1|97358.4|97262.9|32
1652227740000|2022-05-11 00:09:00|97402.9|97263.8|97402.8|97272.1|97406.6|97312.7|97361.9|97255.4|32
1652227750000|2022-05-11 00:09:10|97402.5|97271.8|97365.5|97315.5|97403.8|97315.5|97365.2|97266.4|37
1652227760000|2022-05-11 00:09:20|97428.8|97256.3|97412.3|97275.2|97439.7|97322.4|97367.5|97239.9|38
1652227770000|2022-05-11 00:09:30|97412.4|97275.3|97405.1|97269|97412.8|97278.9|97402.4|97264|44
1652227780000|2022-05-11 00:09:40|97404.5|97269.2|97405.1|97269.7|97405.9|97271.3|97403.7|97267.9|20
1652227790000|2022-05-11 00:09:50|97405.3|97269.9|97360.3|97310.3|97406.3|97310.9|97359.5|97265.1|32
1652227800000|2022-05-11 00:10:00|97398|97273|97406.1|97269|97427.8|97276.8|97398|97255|49
1652227810000|2022-05-11 00:10:10|97407.9|97266.2|97404.1|97272.4|97407.9|97274.5|97403|97266.2|27
1652227820000|2022-05-11 00:10:20|97404|97272.3|97363.4|97313.4|97405.2|97314.4|97362.7|97270.9|16
1652227830000|2022-05-11 00:10:30|97363.3|97313.3|97363.4|97313.4|97402.1|97316.4|97361.7|97275.8|34
1652227840000|2022-05-11 00:10:40|97401.3|97274.5|97362.9|97312.9|97402.1|97314.6|97362.9|97271.2|30
1652227850000|2022-05-11 00:10:50|97363.3|97313.3|97404.4|97269|97404.4|97313.7|97362.9|97267|31
1652227860000|2022-05-11 00:11:00|97404.2|97268.8|97416.7|97289.9|97423.5|97331.5|97369.7|97268.6|48
1652227870000|2022-05-11 00:11:10|97378.4|97328.4|97423.2|97293.3|97423.8|97332.4|97378.4|97277.8|41
1652227880000|2022-05-11 00:11:20|97424|97292.1|97423.7|97292.2|97424.4|97335.6|97384.3|97288.5|38
1652227890000|2022-05-11 00:11:30|97423.5|97295|97387.9|97337.9|97424.5|97339.6|97386.1|97295|21
1652227900000|2022-05-11 00:11:40|97388|97338|97432.6|97289.6|97440.2|97338|97388|97287.5|27
1652227910000|2022-05-11 00:11:50|97432.4|97289.5|97425.6|97295|97432.4|97295.4|97422.5|97284.7|30
1652227920000|2022-05-11 00:12:00|97425.5|97294.9|97388.7|97338.7|97427.2|97342|97388.5|97293.3|27
1652227930000|2022-05-11 00:12:10|97389.2|97339.2|97388.1|97338.1|97389.2|97339.2|97388.1|97338.1|22
1652227940000|2022-05-11 00:12:20|97388.2|97338.2|97385.5|97335.5|97425|97338.4|97385.5|97296|17
1652227950000|2022-05-11 00:12:30|97385.7|97335.7|97416.9|97287.7|97425.2|97340.5|97371.2|97287.7|38
1652227960000|2022-05-11 00:12:40|97417.1|97287.8|97368.4|97318.4|97423.6|97332.2|97366.3|97287.8|59
1652227970000|2022-05-11 00:12:50|97370.5|97320.5|97419.8|97288.5|97426.5|97332.9|97363.2|97284.8|54
1652227980000|2022-05-11 00:13:00|97379.8|97329.8|97413.4|97281|97420.7|97329.8|97377.7|97278.8|42
1652227990000|2022-05-11 00:13:10|97412.1|97284.1|97411.6|97276.8|97419.8|97284.1|97408.1|97275.1|37
1652228000000|2022-05-11 00:13:20|97373.6|97323.6|97405.5|97279.3|97407.2|97323.6|97367.6|97276.5|26
1652228010000|2022-05-11 00:13:30|97406.6|97278.5|97402.4|97274.5|97414.9|97317.9|97366.5|97264.9|36
1652228020000|2022-05-11 00:13:40|97401.7|97274.7|97366.7|97316.7|97405.2|97316.7|97366.7|97270.8|23
1652228030000|2022-05-11 00:13:50|97365.8|97315.8|97363.5|97313.5|97402.3|97316.2|97363.5|97272|22
1652228040000|2022-05-11 00:14:00|97363.2|97313.2|97395.2|97264.5|97395.2|97313.2|97355.5|97264.5|30
1652228050000|2022-05-11 00:14:10|97395.3|97263.1|97351.4|97301.4|97400.6|97308.6|97348.2|97256.1|24
1652228060000|2022-05-11 00:14:20|97351.2|97301.2|97384.9|97255.3|97385|97302.7|97350|97253.2|34
1652228070000|2022-05-11 00:14:30|97385.3|97254.7|97333.7|97283.7|97385.4|97290.8|97324.9|97234.3|39
1652228080000|2022-05-11 00:14:40|97334.5|97284.5|97330.6|97280.6|97377.3|97286.2|97327.3|97239.7|46
1652228090000|2022-05-11 00:14:50|97331.6|97281.6|97378.9|97242.2|97379|97283.5|97327.4|97242.2|47
1652228100000|2022-05-11 00:15:00|97376.1|97244.3|97333.3|97283.3|97377.6|97284.7|97325.8|97242.6|42
1652228110000|2022-05-11 00:15:10|97333.6|97283.6|97375.5|97244.1|97375.5|97284.1|97329.9|97240.9|33
1652228120000|2022-05-11 00:15:20|97374.3|97245|97377.9|97251.9|97379|97288.9|97336.7|97245|30
1652228130000|2022-05-11 00:15:30|97339.9|97289.9|97374.9|97242.7|97378.9|97289.9|97332|97238.4|40
1652228140000|2022-05-11 00:15:40|97333.6|97283.6|97372.7|97240.2|97382.5|97283.6|97330.8|97237.4|37
1652228150000|2022-05-11 00:15:50|97373.6|97239.8|97330.8|97280.8|97373.6|97281.9|97328.5|97239.8|25
1652228160000|2022-05-11 00:16:00|97330.9|97280.9|97334.2|97284.2|97374|97284.5|97330.7|97242.7|28
1652228170000|2022-05-11 00:16:10|97334.1|97284.1|97334.9|97284.9|97373.7|97285.3|97333.1|97245.4|18
1652228180000|2022-05-11 00:16:20|97334.8|97284.8|97372.1|97240.9|97381.3|97284.9|97331.2|97237.5|36
1652228190000|2022-05-11 00:16:30|97370.9|97242.2|97376.1|97247.8|97379.8|97283.8|97333.8|97241.7|27
1652228200000|2022-05-11 00:16:40|97379.8|97247.5|97378.7|97244.6|97386.4|97286.1|97335.9|97237.4|32
1652228210000|2022-05-11 00:16:50|97377.2|97245.9|97334.5|97284.5|97378.1|97286.5|97329.4|97244.2|35
1652228220000|2022-05-11 00:17:00|97335.5|97285.5|97336.2|97286.2|97336.5|97286.5|97330.7|97280.7|19
1652228230000|2022-05-11 00:17:10|97336.5|97286.5|97335.9|97285.9|97337.1|97287.1|97335.8|97285.8|10
1652228240000|2022-05-11 00:17:20|97335.8|97285.8|97335.5|97285.5|97336.1|97286.1|97335.1|97285.1|7
1652228250000|2022-05-11 00:17:30|97335.4|97285.4|97334.7|97284.7|97379.5|97285.4|97329.8|97239.5|33
1652228260000|2022-05-11 00:17:40|97334.8|97284.8|97335|97285|97335.2|97285.2|97331.5|97281.5|31
1652228270000|2022-05-11 00:17:50|97335.2|97285.2|97332.1|97282.1|97335.2|97285.2|97330.5|97280.5|12
1652228280000|2022-05-11 00:18:00|97332.3|97282.3|97332.4|97282.4|97373.4|97282.9|97328.2|97240.2|26
1652228290000|2022-05-11 00:18:10|97334.1|97284.1|97371.7|97242.6|97373.3|97285|97326.1|97239.4|34
1652228300000|2022-05-11 00:18:20|97374.1|97241.4|97372.7|97245.4|97374.1|97284.9|97333.5|97240.3|13
1652228310000|2022-05-11 00:18:30|97372.4|97246.5|97373.5|97246.7|97380|97284.3|97330.7|97237.3|29
1652228320000|2022-05-11 00:18:40|97373.6|97246.8|97330.8|97280.8|97373.6|97285|97330.1|97243.4|17
1652228330000|2022-05-11 00:18:50|97330.7|97280.7|97335.6|97285.6|97372.8|97287|97330.7|97247.8|20
1652228340000|2022-05-11 00:19:00|97334.7|97284.7|97328.1|97278.1|97377.2|97284.7|97328.1|97243.6|27
1652228350000|2022-05-11 00:19:10|97329.3|97279.3|97377.8|97242.8|97383.3|97283.5|97327.7|97237.9|32
1652228360000|2022-05-11 00:19:20|97378|97243|97335.6|97285.6|97378|97285.7|97335.4|97242.7|28
1652228370000|2022-05-11 00:19:30|97374.8|97246.5|97334.7|97284.7|97374.9|97284.7|97328.3|97246.4|27
1652228380000|2022-05-11 00:19:40|97334.5|97284.5|97333.3|97283.3|97334.7|97284.7|97332.2|97282.2|24
1652228390000|2022-05-11 00:19:50|97333.2|97283.2|97380.8|97248.1|97383.4|97289.1|97331.6|97248.1|28
1652228400000|2022-05-11 00:20:00|97381.1|97248.4|97333.6|97283.6|97384.2|97285.8|97330.1|97238.9|42
1652228410000|2022-05-11 00:20:10|97333.3|97283.3|97334.2|97284.2|97334.5|97284.5|97328.7|97278.7|29
1652228420000|2022-05-11 00:20:20|97334.4|97284.4|97324.8|97274.8|97372.4|97284.7|97319.7|97236|47
1652228430000|2022-05-11 00:20:30|97323.7|97273.7|97323.6|97273.6|97359.7|97281.4|97319.7|97233.8|41
1652228440000|2022-05-11 00:20:40|97327.8|97277.8|97332.6|97282.6|97333.6|97283.6|97327.8|97277.8|23
1652228450000|2022-05-11 00:20:50|97332.2|97282.2|97373.6|97245.5|97376.7|97284.3|97331.9|97242.6|11
1652228460000|2022-05-11 00:21:00|97373.7|97283.1|97335.2|97285.2|97373.7|97287|97333.1|97283.1|14
1652228470000|2022-05-11 00:21:10|97335.1|97285.1|97330|97280|97336.2|97286.2|97328.7|97278.7|25
1652228480000|2022-05-11 00:21:20|97328.9|97278.9|97335.9|97285.9|97339.5|97289.5|97328.9|97278.9|26
1652228490000|2022-05-11 00:21:30|97336.1|97286.1|97334.9|97284.9|97337.5|97287.5|97331.8|97281.8|23
1652228500000|2022-05-11 00:21:40|97335.2|97285.2|97329.9|97279.9|97335.2|97285.2|97329.5|97279.5|19
1652228510000|2022-05-11 00:21:50|97330.2|97280.2|97327.6|97277.6|97373.2|97281.9|97326.8|97235.4|26
1652228520000|2022-05-11 00:22:00|97328.5|97278.5|97331.3|97281.3|97334|97284|97328|97278|27
1652228530000|2022-05-11 00:22:10|97331.9|97281.9|97375.6|97244.3|97387.6|97281.9|97329.6|97228.8|30
1652228540000|2022-05-11 00:22:20|97375.7|97244.2|97376.6|97250.9|97379.3|97288.7|97335.4|97244|30
1652228550000|2022-05-11 00:22:30|97376|97249.2|97343|97293|97382.7|97293.9|97337.9|97247.8|20
1652228560000|2022-05-11 00:22:40|97342.8|97292.8|97377.2|97249.7|97383.6|97293.3|97340.6|97247.4|27
1652228570000|2022-05-11 00:22:50|97380.2|97250.5|97370.5|97229.4|97381.8|97289.4|97325.7|97217.9|46
1652228580000|2022-05-11 00:23:00|97370.7|97229.6|97328.5|97278.5|97371.4|97278.7|97327.9|97229.4|31
1652228590000|2022-05-11 00:23:10|97327.9|97277.9|97368.4|97231|97373.5|97278.3|97327.4|97222|30
1652228600000|2022-05-11 00:23:20|97369.9|97228.1|97365.2|97230.9|97370.2|97276.5|97320.2|97228.1|22
1652228610000|2022-05-11 00:23:30|97365.4|97228.5|97376.4|97238.8|97382.5|97284.2|97325|97222.2|43
1652228620000|2022-05-11 00:23:40|97378.7|97239|97369.4|97242|97380.9|97279.9|97329.6|97237|31
1652228630000|2022-05-11 00:23:50|97371.7|97240.7|97363.9|97234.3|97374.4|97281.3|97324.4|97229.7|34
1652228640000|2022-05-11 00:24:00|97365.6|97231.8|97366.1|97239|97368.9|97274.6|97324.1|97229|39
1652228650000|2022-05-11 00:24:10|97330.2|97280.2|97367.9|97239.7|97369|97280.3|97329.7|97239.7|22
1652228660000|2022-05-11 00:24:20|97369.2|97234.4|97374.3|97239.4|97374.3|97283.3|97333.3|97233.1|35
1652228670000|2022-05-11 00:24:30|97374.5|97239.3|97371.6|97244.9|97374.6|97282.5|97332.5|97236.7|19
1652228680000|2022-05-11 00:24:40|97372.2|97243.5|97370.7|97242.6|97373.2|97244|97369.4|97238.4|28
1652228690000|2022-05-11 00:24:50|97371.9|97241.3|97334|97284|97373.4|97284.5|97333.2|97241.2|23
1652228700000|2022-05-11 00:25:00|97334.5|97284.5|97375.7|97246.6|97380.8|97287.9|97332.7|97245.7|41
1652228710000|2022-05-11 00:25:10|97376.3|97248.4|97376.3|97238|97385.8|97249.6|97374.1|97235|32
1652228720000|2022-05-11 00:25:20|97383.3|97236.2|97332|97282|97383.3|97285.3|97331.1|97236.2|22
1652228730000|2022-05-11 00:25:30|97331.7|97281.7|97370|97242.1|97371.1|97283.3|97330.9|97241.8|21
1652228740000|2022-05-11 00:25:40|97369.7|97242.2|97373.5|97242.1|97378.7|97245.6|97369.7|97240.9|24
1652228750000|2022-05-11 00:25:50|97373.2|97242.2|97366.5|97231.6|97373.2|97287.2|97333.1|97230.2|38
1652228760000|2022-05-11 00:26:00|97365.1|97234.1|97297.7|97247.7|97366.2|97268.6|97297.7|97207.9|57
1652228770000|2022-05-11 00:26:10|97298.3|97248.3|97341|97215.8|97358.9|97265|97291.3|97205.1|56
1652228780000|2022-05-11 00:26:20|97342.1|97212.1|97361.6|97233.9|97365|97275.1|97307.3|97212.1|54
1652228790000|2022-05-11 00:26:30|97361.9|97233.7|97364.2|97232.8|97374.5|97237.3|97361|97226.8|33
1652228800000|2022-05-11 00:26:40|97365.1|97233.7|97363.5|97230.2|97375.1|97274.6|97323.7|97223.5|37
1652228810000|2022-05-11 00:26:50|97363.4|97228.5|97322.6|97272.6|97367.8|97272.6|97322.6|97225.4|33
1652228820000|2022-05-11 00:27:00|97322.5|97272.5|97362.9|97221.2|97365|97272.5|97322.5|97219.9|33
1652228830000|2022-05-11 00:27:10|97362.6|97222|97359.4|97218.6|97362.6|97226.4|97355.2|97217.6|31
1652228840000|2022-05-11 00:27:20|97358.1|97221|97316.1|97266.1|97360.9|97266.5|97316.1|97220.2|33
1652228850000|2022-05-11 00:27:30|97316.8|97266.8|97352.9|97224.4|97357.4|97266.8|97316.4|97220.5|30
1652228860000|2022-05-11 00:27:40|97352.8|97223.8|97353|97219.5|97355.1|97223.8|97350.7|97217.6|35
1652228870000|2022-05-11 00:27:50|97352.8|97219.6|97348.4|97223.1|97355.5|97261.4|97311.3|97209|35
1652228880000|2022-05-11 00:28:00|97348.5|97222.2|97353.1|97223.1|97353.6|97225.3|97348.5|97215.7|32
1652228890000|2022-05-11 00:28:10|97353.5|97223.3|97350.7|97221.7|97353.5|97224.2|97349.7|97221.3|23
1652228900000|2022-05-11 00:28:20|97352.6|97217.6|97310.5|97260.5|97353.2|97261.4|97310.3|97216.9|24
1652228910000|2022-05-11 00:28:30|97347.7|97222.3|97352.2|97221.9|97354.1|97260.8|97310.1|97220.8|29
1652228920000|2022-05-11 00:28:40|97353.7|97221.7|97348.5|97223.1|97353.7|97262.2|97311.9|97220.9|31
1652228930000|2022-05-11 00:28:50|97349.5|97222|97310.3|97260.3|97350.8|97261.6|97309.5|97220.8|28
1652228940000|2022-05-11 00:29:00|97310.1|97260.1|97343.3|97214.2|97345.3|97260.2|97306|97214.2|31
1652228950000|2022-05-11 00:29:10|97341.4|97215.1|97299.1|97249.1|97342.6|97255.2|97298.5|97214.3|33
1652228960000|2022-05-11 00:29:20|97299.3|97249.3|97298.9|97248.9|97336.7|97249.6|97296.9|97209.1|20
1652228970000|2022-05-11 00:29:30|97299|97249|97295.6|97245.6|97299|97249|97295.3|97245.3|21
1652228980000|2022-05-11 00:29:40|97295.4|97245.4|97302.2|97252.2|97304.7|97254.7|97294.2|97244.2|34
1652228990000|2022-05-11 00:29:50|97302.1|97252.1|97302|97252|97338.8|97253.7|97297|97206.2|38
1652229000000|2022-05-11 00:30:00|97302.1|97252.1|97302.3|97252.3|97305.2|97255.2|97299.3|97249.3|41
1652229010000|2022-05-11 00:30:10|97302.1|97252.1|97305.8|97255.8|97306.6|97256.6|97302.1|97252.1|33
1652229020000|2022-05-11 00:30:20|97305.7|97255.7|97307.3|97257.3|97307.5|97257.5|97305.7|97255.7|23
1652229030000|2022-05-11 00:30:30|97307.9|97257.9|97304.4|97254.4|97308.1|97258.1|97299.3|97249.3|35
1652229040000|2022-05-11 00:30:40|97304.3|97254.3|97299.3|97249.3|97304.6|97254.6|97299.1|97249.1|32
1652229050000|2022-05-11 00:30:50|97299.4|97249.4|97302.1|97252.1|97302.9|97252.9|97298.6|97248.6|37
1652229060000|2022-05-11 00:31:00|97302|97252|97302|97252|97306.5|97256.5|97300.8|97250.8|43
1652229070000|2022-05-11 00:31:10|97302.2|97252.2|97302.3|97252.3|97304.6|97254.6|97301.5|97251.5|28
1652229080000|2022-05-11 00:31:20|97302.6|97252.6|97303.4|97253.4|97304.6|97254.6|97302.3|97252.3|21
1652229090000|2022-05-11 00:31:30|97303.3|97253.3|97301.2|97251.2|97303.5|97253.5|97301.2|97251.2|24
1652229100000|2022-05-11 00:31:40|97301.3|97251.3|97305.1|97255.1|97305.2|97255.2|97301.3|97251.3|27
1652229110000|2022-05-11 00:31:50|97304.5|97254.5|97306.3|97256.3|97307.4|97257.4|97304.5|97254.5|30
1652229120000|2022-05-11 00:32:00|97306.2|97256.2|97307.4|97257.4|97307.9|97257.9|97305.7|97255.7|41
1652229130000|2022-05-11 00:32:10|97307.7|97257.7|97303.3|97253.3|97307.8|97257.8|97302.8|97252.8|27
1652229140000|2022-05-11 00:32:20|97303.5|97253.5|97305.9|97255.9|97305.9|97255.9|97303.2|97253.2|33
1652229150000|2022-05-11 00:32:30|97305.3|97255.3|97299.9|97249.9|97305.4|97255.4|97298.9|97248.9|43
1652229160000|2022-05-11 00:32:40|97300.1|97250.1|97303.4|97253.4|97303.8|97253.8|97300.1|97250.1|34
1652229170000|2022-05-11 00:32:50|97303.3|97253.3|97309.9|97259.9|97311.9|97261.9|97302.9|97252.9|44
1652229180000|2022-05-11 00:33:00|97310.3|97260.3|97302.7|97252.7|97310.3|97260.3|97302.6|97252.6|47
1652229190000|2022-05-11 00:33:10|97302.6|97252.6|97302.8|97252.8|97308.6|97258.6|97302.6|97252.6|38
1652229200000|2022-05-11 00:33:20|97302|97252|97302.9|97252.9|97303.6|97253.6|97301.7|97251.7|34
1652229210000|2022-05-11 00:33:30|97303|97253|97300.4|97250.4|97303|97253|97300.3|97250.3|25
1652229220000|2022-05-11 00:33:40|97300.9|97250.9|97293.3|97243.3|97300.9|97250.9|97293|97243|37
1652229230000|2022-05-11 00:33:50|97293.6|97243.6|97285.4|97235.4|97293.8|97243.8|97285|97235|33
1652229240000|2022-05-11 00:34:00|97285.5|97235.5|97286|97236|97288.5|97238.5|97285.2|97235.2|32
1652229250000|2022-05-11 00:34:10|97285.9|97235.9|97281.6|97231.6|97288.4|97238.4|97281.6|97231.6|36
1652229260000|2022-05-11 00:34:20|97281.9|97231.9|97279.3|97229.3|97281.9|97231.9|97277.3|97227.3|38
1652229270000|2022-05-11 00:34:30|97278.9|97228.9|97274.1|97224.1|97279.9|97229.9|97273.8|97223.8|33
1652229280000|2022-05-11 00:34:40|97274.2|97224.2|97272.3|97222.3|97274.4|97224.4|97272.2|97222.2|27
1652229290000|2022-05-11 00:34:50|97272|97222|97270.9|97220.9|97272|97222|97266.2|97216.2|30
1652229300000|2022-05-11 00:35:00|97271|97221|97273.7|97223.7|97278.6|97228.6|97267.9|97217.9|39
1652229310000|2022-05-11 00:35:10|97272.7|97222.7|97279.2|97229.2|97279.2|97229.2|97271.7|97221.7|37
1652229320000|2022-05-11 00:35:20|97279.4|97229.4|97278.2|97228.2|97279.4|97229.4|97276.8|97226.8|28
1652229330000|2022-05-11 00:35:30|97278.6|97228.6|97279|97229|97279.6|97229.6|97278.3|97228.3|23
1652229340000|2022-05-11 00:35:40|97279.1|97229.1|97288.4|97238.4|97288.6|97238.6|97277|97227|52
1652229350000|2022-05-11 00:35:50|97288.1|97238.1|97281.8|97231.8|97290|97240|97279.9|97229.9|40
1652229360000|2022-05-11 00:36:00|97281.7|97231.7|97275.9|97225.9|97283.9|97233.9|97275|97225|37
1652229370000|2022-05-11 00:36:10|97275.8|97225.8|97282.6|97232.6|97283.4|97233.4|97275.8|97225.8|31
1652229380000|2022-05-11 00:36:20|97282.3|97232.3|97278.5|97228.5|97282.4|97232.4|97277.5|97227.5|34
1652229390000|2022-05-11 00:36:30|97278.9|97228.9|97281.6|97231.6|97281.9|97231.9|97278.6|97228.6|31
1652229400000|2022-05-11 00:36:40|97282|97232|97282.5|97232.5|97288.8|97238.8|97280.4|97230.4|36
1652229410000|2022-05-11 00:36:50|97284.2|97234.2|97284.1|97234.1|97285.4|97235.4|97281.2|97231.2|36
1652229420000|2022-05-11 00:37:00|97284.3|97234.3|97287.7|97237.7|97287.9|97237.9|97284.3|97234.3|31
1652229430000|2022-05-11 00:37:10|97287.6|97237.6|97277.9|97227.9|97287.6|97237.6|97274.3|97224.3|29
1652229440000|2022-05-11 00:37:20|97277.6|97227.6|97280.1|97230.1|97281.6|97231.6|97276.1|97226.1|34
1652229450000|2022-05-11 00:37:30|97280.5|97230.5|97283.5|97233.5|97288.4|97238.4|97276.2|97226.2|34
1652229460000|2022-05-11 00:37:40|97285.1|97235.1|97283.9|97233.9|97288.9|97238.9|97283.5|97233.5|32
1652229470000|2022-05-11 00:37:50|97284.8|97234.8|97285.8|97235.8|97286.3|97236.3|97283.7|97233.7|26
1652229480000|2022-05-11 00:38:00|97285.9|97235.9|97285.4|97235.4|97287|97237|97284.7|97234.7|24
1652229490000|2022-05-11 00:38:10|97285.5|97235.5|97281.4|97231.4|97285.9|97235.9|97278.3|97228.3|26
1652229500000|2022-05-11 00:38:20|97281.5|97231.5|97284.9|97234.9|97285.1|97235.1|97280.6|97230.6|32
1652229510000|2022-05-11 00:38:30|97284.4|97234.4|97284|97234|97287|97237|97280.8|97230.8|26
1652229520000|2022-05-11 00:38:40|97283.1|97233.1|97286.4|97236.4|97286.6|97236.6|97282|97232|33
1652229530000|2022-05-11 00:38:50|97286.3|97236.3|97287.3|97237.3|97287.4|97237.4|97286|97236|21
1652229540000|2022-05-11 00:39:00|97287.4|97237.4|97288.3|97238.3|97288.7|97238.7|97287.4|97237.4|15
1652229550000|2022-05-11 00:39:10|97287.8|97237.8|97286.1|97236.1|97288.7|97238.7|97284.2|97234.2|31
1652229560000|2022-05-11 00:39:20|97286|97236|97295.5|97245.5|97295.6|97245.6|97286|97236|36
1652229570000|2022-05-11 00:39:30|97295.2|97245.2|97290.6|97240.6|97295.2|97245.2|97288.5|97238.5|28
1652229580000|2022-05-11 00:39:40|97291.2|97241.2|97287.8|97237.8|97293.5|97243.5|97287.7|97237.7|26
1652229590000|2022-05-11 00:39:50|97287.6|97237.6|97284.9|97234.9|97287.7|97237.7|97283.9|97233.9|30
1652229600000|2022-05-11 00:40:00|97284.8|97234.8|97278.8|97228.8|97285|97235|97277.8|97227.8|37
1652229610000|2022-05-11 00:40:10|97278.7|97228.7|97279.1|97229.1|97280.7|97230.7|97278.4|97228.4|16
1652229620000|2022-05-11 00:40:20|97280.6|97230.6|97285.7|97235.7|97286.3|97236.3|97277.7|97227.7|34
1652229630000|2022-05-11 00:40:30|97285.9|97235.9|97282.7|97232.7|97287.9|97237.9|97282.7|97232.7|27
1652229640000|2022-05-11 00:40:40|97282.5|97232.5|97287|97237|97287|97237|97282.5|97232.5|22
1652229650000|2022-05-11 00:40:50|97286.8|97236.8|97287.9|97237.9|97289|97239|97284.5|97234.5|25
1652229660000|2022-05-11 00:41:00|97288|97238|97280|97230|97288|97238|97275.8|97225.8|39
1652229670000|2022-05-11 00:41:10|97280.2|97230.2|97285.9|97235.9|97286.6|97236.6|97279.7|97229.7|37
1652229680000|2022-05-11 00:41:20|97286.3|97236.3|97287|97237|97289.9|97239.9|97284.7|97234.7|30
1652229690000|2022-05-11 00:41:30|97287.7|97237.7|97287.8|97237.8|97288.4|97238.4|97285.7|97235.7|28
1652229700000|2022-05-11 00:41:40|97287.5|97237.5|97285.2|97235.2|97288.3|97238.3|97283.5|97233.5|20
1652229710000|2022-05-11 00:41:50|97284.8|97234.8|97277.1|97227.1|97288.3|97238.3|97273.9|97223.9|27
1652229720000|2022-05-11 00:42:00|97279.2|97229.2|97285.5|97235.5|97289.9|97239.9|97276.4|97226.4|46
1652229730000|2022-05-11 00:42:10|97286.3|97236.3|97286.9|97236.9|97287.3|97237.3|97286.1|97236.1|24
1652229740000|2022-05-11 00:42:20|97286.8|97236.8|97282.4|97232.4|97287.9|97237.9|97280.1|97230.1|31
1652229750000|2022-05-11 00:42:30|97283.1|97233.1|97288.8|97238.8|97290.2|97240.2|97282.9|97232.9|18
1652229760000|2022-05-11 00:42:40|97288.9|97238.9|97288.9|97238.9|97289.9|97239.9|97288.9|97238.9|20
1652229770000|2022-05-11 00:42:50|97289.2|97239.2|97290.2|97240.2|97292.9|97242.9|97288.8|97238.8|27
1652229780000|2022-05-11 00:43:00|97290.6|97240.6|97290.5|97240.5|97291|97241|97289.4|97239.4|23
1652229790000|2022-05-11 00:43:10|97290.4|97240.4|97291.5|97241.5|97291.7|97241.7|97289.5|97239.5|20
1652229800000|2022-05-11 00:43:20|97290.8|97240.8|97291|97241|97291.5|97241.5|97290.1|97240.1|17
1652229810000|2022-05-11 00:43:30|97289.9|97239.9|97290|97240|97291.4|97241.4|97289.4|97239.4|20
1652229820000|2022-05-11 00:43:40|97289.9|97239.9|97289.4|97239.4|97289.9|97239.9|97287.8|97237.8|23
1652229830000|2022-05-11 00:43:50|97289.6|97239.6|97288.6|97238.6|97291.5|97241.5|97288.6|97238.6|23
1652229840000|2022-05-11 00:44:00|97288.5|97238.5|97289.1|97239.1|97290.7|97240.7|97288.3|97238.3|29
1652229850000|2022-05-11 00:44:10|97289.5|97239.5|97289.5|97239.5|97292.4|97242.4|97287.6|97237.6|29
1652229860000|2022-05-11 00:44:20|97289.6|97239.6|97284.8|97234.8|97289.6|97239.6|97276.5|97226.5|34
1652229870000|2022-05-11 00:44:30|97284.7|97234.7|97285.1|97235.1|97285.1|97235.1|97284.4|97234.4|14
1652229880000|2022-05-11 00:44:40|97284.9|97234.9|97283.5|97233.5|97285|97235|97283.2|97233.2|20
1652229890000|2022-05-11 00:44:50|97282.7|97232.7|97281.6|97231.6|97282.8|97232.8|97280.4|97230.4|23
1652229900000|2022-05-11 00:45:00|97281.8|97231.8|97287.1|97237.1|97287.2|97237.2|97281.1|97231.1|35
1652229910000|2022-05-11 00:45:10|97286.9|97236.9|97296.9|97246.9|97297.9|97247.9|97286.9|97236.9|42
1652229920000|2022-05-11 00:45:20|97297|97247|97299.8|97249.8|97300.3|97250.3|97297|97247|35
1652229930000|2022-05-11 00:45:30|97299.9|97249.9|97309.6|97259.6|97309.6|97259.6|97299.5|97249.5|42
1652229940000|2022-05-11 00:45:40|97310|97260|97313.8|97263.8|97317.5|97267.5|97309.8|97259.8|52
1652229950000|2022-05-11 00:45:50|97313.7|97263.7|97310.3|97260.3|97313.7|97263.7|97310.1|97260.1|41
1652229960000|2022-05-11 00:46:00|97310.7|97260.7|97313.6|97263.6|97314.8|97264.8|97309.5|97259.5|25
1652229970000|2022-05-11 00:46:10|97313.8|97263.8|97317.6|97267.6|97319.5|97269.5|97312.4|97262.4|45
1652229980000|2022-05-11 00:46:20|97317.5|97267.5|97321.3|97271.3|97321.3|97271.3|97317.5|97267.5|34
1652229990000|2022-05-11 00:46:30|97321.2|97271.2|97316.2|97266.2|97321.4|97271.4|97316|97266|24
1652230000000|2022-05-11 00:46:40|97316.9|97266.9|97313.3|97263.3|97318.7|97268.7|97313.3|97263.3|40
1652230010000|2022-05-11 00:46:50|97313.7|97263.7|97307.4|97257.4|97314.6|97264.6|97306.4|97256.4|45
1652230020000|2022-05-11 00:47:00|97307.6|97257.6|97305.6|97255.6|97308.2|97258.2|97305.4|97255.4|39
1652230030000|2022-05-11 00:47:10|97305.7|97255.7|97315.9|97265.9|97323|97273|97299.3|97249.3|50
1652230040000|2022-05-11 00:47:20|97315.4|97265.4|97311.3|97261.3|97316.5|97266.5|97311.1|97261.1|43
1652230050000|2022-05-11 00:47:30|97311.2|97261.2|97315.2|97265.2|97315.2|97265.2|97310.7|97260.7|44
1652230060000|2022-05-11 00:47:40|97315.5|97265.5|97312.3|97262.3|97315.5|97265.5|97308.8|97258.8|29
1652230070000|2022-05-11 00:47:50|97312.1|97262.1|97305.8|97255.8|97312.1|97262.1|97299.7|97249.7|38
1652230080000|2022-05-11 00:48:00|97306|97256|97310.5|97260.5|97311.3|97261.3|97304.3|97254.3|44
1652230090000|2022-05-11 00:48:10|97310.6|97260.6|97308.7|97258.7|97310.6|97260.6|97300.9|97250.9|36
1652230100000|2022-05-11 00:48:20|97308.8|97258.8|97306.7|97256.7|97308.8|97258.8|97297.7|97247.7|44
1652230110000|2022-05-11 00:48:30|97306.6|97256.6|97304.1|97254.1|97306.8|97256.8|97302.5|97252.5|36
1652230120000|2022-05-11 00:48:40|97304.2|97254.2|97306.4|97256.4|97306.9|97256.9|97304.2|97254.2|27
1652230130000|2022-05-11 00:48:50|97306.6|97256.6|97308.7|97258.7|97309|97259|97305.8|97255.8|26
1652230140000|2022-05-11 00:49:00|97308.8|97258.8|97310.3|97260.3|97312.4|97262.4|97308.7|97258.7|27
1652230150000|2022-05-11 00:49:10|97310|97260|97320.2|97270.2|97320.5|97270.5|97307.3|97257.3|59
1652230160000|2022-05-11 00:49:20|97319.7|97269.7|97318.6|97268.6|97319.7|97269.7|97318.1|97268.1|25
1652230170000|2022-05-11 00:49:30|97318.3|97268.3|97318.1|97268.1|97354.8|97269.6|97317.1|97229.2|20
1652230180000|2022-05-11 00:49:40|97315.4|97265.4|97317.2|97267.2|97318.1|97268.1|97310.3|97260.3|24
1652230190000|2022-05-11 00:49:50|97317.3|97267.3|97313.8|97263.8|97317.8|97267.8|97313.2|97263.2|22
1652230200000|2022-05-11 00:50:00|97314.4|97264.4|97317|97267|97317.3|97267.3|97305.5|97255.5|38
1652230210000|2022-05-11 00:50:10|97316.9|97266.9|97316.3|97266.3|97319|97269|97310.2|97260.2|48
1652230220000|2022-05-11 00:50:20|97317.3|97267.3|97314.2|97264.2|97321.9|97271.9|97313.5|97263.5|36
1652230230000|2022-05-11 00:50:30|97315.2|97265.2|97315.3|97265.3|97317.7|97267.7|97314.6|97264.6|25
1652230240000|2022-05-11 00:50:40|97316.6|97266.6|97323.1|97273.1|97323.4|97273.4|97316.5|97266.5|32
1652230250000|2022-05-11 00:50:50|97323|97273|97323.2|97273.2|97323.2|97273.2|97321.3|97271.3|33
1652230260000|2022-05-11 00:51:00|97323|97273|97330.4|97280.4|97330.8|97280.8|97321.4|97271.4|39
1652230270000|2022-05-11 00:51:10|97330.3|97280.3|97315.8|97265.8|97331.8|97281.8|97315|97265|34
1652230280000|2022-05-11 00:51:20|97315.2|97265.2|97318.2|97268.2|97349.7|97269.3|97313.3|97224.4|44
1652230290000|2022-05-11 00:51:30|97317.6|97267.6|97314.7|97264.7|97320.2|97270.2|97313.6|97263.6|30
1652230300000|2022-05-11 00:51:40|97314.3|97264.3|97314.7|97264.7|97318.9|97268.9|97313.1|97263.1|31
1652230310000|2022-05-11 00:51:50|97314.9|97264.9|97320.4|97270.4|97321.6|97271.6|97314.9|97264.9|24
1652230320000|2022-05-11 00:52:00|97320.5|97270.5|97320.7|97270.7|97323.7|97273.7|97320|97270|28
1652230330000|2022-05-11 00:52:10|97319.7|97269.7|97330.1|97280.1|97333.6|97283.6|97319.7|97269.7|50
1652230340000|2022-05-11 00:52:20|97329.2|97279.2|97330.7|97280.7|97334.5|97284.5|97327.3|97277.3|38
1652230350000|2022-05-11 00:52:30|97330.9|97280.9|97330.3|97280.3|97334.2|97284.2|97328.5|97278.5|36
1652230360000|2022-05-11 00:52:40|97325.9|97275.9|97333.3|97283.3|97336.9|97286.9|97325.9|97275.9|42
1652230370000|2022-05-11 00:52:50|97335|97285|97324.1|97274.1|97337.3|97287.3|97321.8|97271.8|49
1652230380000|2022-05-11 00:53:00|97325.1|97275.1|97326.3|97276.3|97327.4|97277.4|97325.1|97275.1|48
1652230390000|2022-05-11 00:53:10|97326.4|97276.4|97330.6|97280.6|97330.9|97280.9|97325.8|97275.8|46
1652230400000|2022-05-11 00:53:20|97333|97283|97335.1|97285.1|97336.3|97286.3|97329.4|97279.4|51
1652230410000|2022-05-11 00:53:30|97334.6|97284.6|97327.8|97277.8|97335.3|97285.3|97327.5|97277.5|41
1652230420000|2022-05-11 00:53:40|97327.5|97277.5|97326.1|97276.1|97328.7|97278.7|97319.8|97269.8|32
1652230430000|2022-05-11 00:53:50|97325.7|97275.7|97329.9|97279.9|97330.8|97280.8|97321.7|97271.7|45
1652230440000|2022-05-11 00:54:00|97330|97280|97330.2|97280.2|97330.3|97280.3|97324.9|97274.9|51
1652230450000|2022-05-11 00:54:10|97329.4|97279.4|97331.1|97281.1|97333.2|97283.2|97328.6|97278.6|48
1652230460000|2022-05-11 00:54:20|97331|97281|97330.6|97280.6|97332.3|97282.3|97326.2|97276.2|54
1652230470000|2022-05-11 00:54:30|97330.7|97280.7|97324.9|97274.9|97331.8|97281.8|97324.2|97274.2|48
1652230480000|2022-05-11 00:54:40|97325.5|97275.5|97313|97263|97325.5|97275.5|97309.9|97259.9|62
1652230490000|2022-05-11 00:54:50|97313.2|97263.2|97306.4|97256.4|97313.2|97263.2|97305.5|97255.5|54
1652230500000|2022-05-11 00:55:00|97309.1|97259.1|97318|97268|97321.5|97271.5|97303.3|97253.3|56
1652230510000|2022-05-11 00:55:10|97317.2|97267.2|97317.5|97267.5|97317.5|97267.5|97315.7|97265.7|33
1652230520000|2022-05-11 00:55:20|97317.3|97267.3|97315.6|97265.6|97317.4|97267.4|97315|97265|29
1652230530000|2022-05-11 00:55:30|97317.1|97267.1|97323.3|97273.3|97325.7|97275.7|97317.1|97267.1|41
1652230540000|2022-05-11 00:55:40|97323.5|97273.5|97326.2|97276.2|97327.6|97277.6|97323|97273|29
1652230550000|2022-05-11 00:55:50|97326.3|97276.3|97325.4|97275.4|97327.3|97277.3|97325|97275|30
1652230560000|2022-05-11 00:56:00|97325.5|97275.5|97327.4|97277.4|97329.7|97279.7|97325.5|97275.5|33
1652230570000|2022-05-11 00:56:10|97327.5|97277.5|97319.9|97269.9|97327.5|97277.5|97319|97269|52
1652230580000|2022-05-11 00:56:20|97319.8|97269.8|97318.1|97268.1|97320.7|97270.7|97318.1|97268.1|30
1652230590000|2022-05-11 00:56:30|97318.2|97268.2|97321|97271|97323.4|97273.4|97313.6|97263.6|48
1652230600000|2022-05-11 00:56:40|97321.3|97271.3|97323|97273|97323.3|97273.3|97319.6|97269.6|34
1652230610000|2022-05-11 00:56:50|97323.2|97273.2|97323.1|97273.1|97324.1|97274.1|97322.5|97272.5|20
1652230620000|2022-05-11 00:57:00|97323.3|97273.3|97325.4|97275.4|97325.4|97275.4|97322.6|97272.6|34
1652230630000|2022-05-11 00:57:10|97323.7|97273.7|97329.3|97279.3|97329.3|97279.3|97323|97273|45
1652230640000|2022-05-11 00:57:20|97328.9|97278.9|97332.5|97282.5|97332.6|97282.6|97328.5|97278.5|37
1652230650000|2022-05-11 00:57:30|97332|97282|97334.2|97284.2|97334.6|97284.6|97331.5|97281.5|37
1652230660000|2022-05-11 00:57:40|97334.4|97284.4|97334.6|97284.6|97337|97287|97334.2|97284.2|47
1652230670000|2022-05-11 00:57:50|97334.5|97284.5|97334.2|97284.2|97336.9|97286.9|97334.2|97284.2|26
1652230680000|2022-05-11 00:58:00|97334.6|97284.6|97333.9|97283.9|97334.8|97284.8|97333.5|97283.5|22
1652230690000|2022-05-11 00:58:10|97333.3|97283.3|97332.3|97282.3|97335.8|97285.8|97330.6|97280.6|30
1652230700000|2022-05-11 00:58:20|97332.6|97282.6|97335.2|97285.2|97335.2|97285.2|97331.7|97281.7|24
1652230710000|2022-05-11 00:58:30|97335.1|97285.1|97335.7|97285.7|97338.3|97288.3|97332.6|97282.6|50
1652230720000|2022-05-11 00:58:40|97336|97286|97346.6|97296.6|97350|97300|97334.4|97284.4|36
1652230730000|2022-05-11 00:58:50|97347.2|97297.2|97339.6|97289.6|97349.2|97299.2|97338.6|97288.6|39
1652230740000|2022-05-11 00:59:00|97339.7|97289.7|97338.8|97288.8|97340.4|97290.4|97338.6|97288.6|42
1652230750000|2022-05-11 00:59:10|97339|97289|97341.4|97291.4|97341.4|97291.4|97338.8|97288.8|24
1652230760000|2022-05-11 00:59:20|97341.2|97291.2|97346.1|97296.1|97347.4|97297.4|97333.8|97283.8|40
1652230770000|2022-05-11 00:59:30|97345.8|97295.8|97342.5|97292.5|97346|97296|97339.4|97289.4|37
1652230780000|2022-05-11 00:59:40|97342|97292|97340|97290|97344.2|97294.2|97339.2|97289.2|28
1652230790000|2022-05-11 00:59:50|97339.9|97289.9|97343.1|97293.1|97344.1|97294.1|97339.9|97289.9|32
1652230800000|2022-05-11 01:00:00|97343|97293|97330.1|97280.1|97344|97294|97322.8|97272.8|65
1652230810000|2022-05-11 01:00:10|97331|97281|97334.3|97284.3|97337.5|97287.5|97331|97281|60
1652230820000|2022-05-11 01:00:20|97334|97284|97338.2|97288.2|97339.6|97289.6|97329.6|97279.6|50
1652230830000|2022-05-11 01:00:30|97340.1|97290.1|97336.6|97286.6|97340.2|97290.2|97334|97284|36
1652230840000|2022-05-11 01:00:40|97336.3|97286.3|97335.5|97285.5|97338.2|97288.2|97333.5|97283.5|40
1652230850000|2022-05-11 01:00:50|97335.7|97285.7|97333.3|97283.3|97339.2|97289.2|97330.5|97280.5|43
1652230860000|2022-05-11 01:01:00|97333.1|97283.1|97346.4|97296.4|97350|97300|97332.1|97282.1|58
1652230870000|2022-05-11 01:01:10|97343.3|97293.3|97346.4|97296.4|97356.2|97306.2|97343.2|97293.2|51
1652230880000|2022-05-11 01:01:20|97346.7|97296.7|97349.8|97299.8|97351.9|97301.9|97339.7|97289.7|49
1652230890000|2022-05-11 01:01:30|97349.7|97299.7|97338.6|97288.6|97351.8|97301.8|97334.9|97284.9|38
1652230900000|2022-05-11 01:01:40|97339.3|97289.3|97340.2|97290.2|97340.2|97290.2|97336.9|97286.9|30
1652230910000|2022-05-11 01:01:50|97338.7|97288.7|97340.4|97290.4|97342.1|97292.1|97335.6|97285.6|47
1652230920000|2022-05-11 01:02:00|97341.2|97291.2|97342.5|97292.5|97343.5|97293.5|97339.9|97289.9|35
1652230930000|2022-05-11 01:02:10|97341.2|97291.2|97342.7|97292.7|97346.4|97296.4|97341.2|97291.2|44
1652230940000|2022-05-11 01:02:20|97342.8|97292.8|97342.5|97292.5|97343.8|97293.8|97342.1|97292.1|48
1652230950000|2022-05-11 01:02:30|97342.2|97292.2|97343.8|97293.8|97345.5|97295.5|97341.8|97291.8|36
1652230960000|2022-05-11 01:02:40|97342.9|97292.9|97332.4|97282.4|97347|97297|97327.6|97277.6|44
1652230970000|2022-05-11 01:02:50|97327.5|97277.5|97341.3|97291.3|97342.1|97292.1|97327.5|97277.5|48
1652230980000|2022-05-11 01:03:00|97341.1|97291.1|97333.3|97283.3|97342.4|97292.4|97329.1|97279.1|56
1652230990000|2022-05-11 01:03:10|97333|97283|97333.6|97283.6|97334|97284|97329.8|97279.8|35
1652231000000|2022-05-11 01:03:20|97333.1|97283.1|97330.4|97280.4|97334.8|97284.8|97329.1|97279.1|47
1652231010000|2022-05-11 01:03:30|97330.2|97280.2|97328.9|97278.9|97332.7|97282.7|97325.5|97275.5|36
1652231020000|2022-05-11 01:03:40|97327.9|97277.9|97322.6|97272.6|97334.6|97284.6|97322.6|97272.6|37
1652231030000|2022-05-11 01:03:50|97322|97272|97319.1|97269.1|97322|97272|97308|97258|45
1652231040000|2022-05-11 01:04:00|97319|97269|97314.7|97264.7|97319|97269|97314.6|97264.6|33
1652231050000|2022-05-11 01:04:10|97314.8|97264.8|97314.7|97264.7|97315.6|97265.6|97314.4|97264.4|37
1652231060000|2022-05-11 01:04:20|97318.1|97268.1|97316.1|97266.1|97318.1|97268.1|97309.9|97259.9|36
1652231070000|2022-05-11 01:04:30|97316.3|97266.3|97321.2|97271.2|97323.6|97273.6|97315.7|97265.7|33
1652231080000|2022-05-11 01:04:40|97320.7|97270.7|97323.6|97273.6|97326.7|97276.7|97320.2|97270.2|36
1652231090000|2022-05-11 01:04:50|97323.7|97273.7|97322.5|97272.5|97327|97277|97321.6|97271.6|38
1652231100000|2022-05-11 01:05:00|97322.7|97272.7|97325.4|97275.4|97325.5|97275.5|97319.7|97269.7|44
1652231110000|2022-05-11 01:05:10|97324.7|97274.7|97324.5|97274.5|97327.3|97277.3|97324.2|97274.2|31
1652231120000|2022-05-11 01:05:20|97325|97275|97315.5|97265.5|97325|97275|97312.5|97262.5|47
1652231130000|2022-05-11 01:05:30|97315.8|97265.8|97315.5|97265.5|97317.4|97267.4|97311.8|97261.8|40
1652231140000|2022-05-11 01:05:40|97315|97265|97328.3|97278.3|97330.6|97280.6|97311.6|97261.6|38
1652231150000|2022-05-11 01:05:50|97328.2|97278.2|97321.9|97271.9|97328.2|97278.2|97321.9|97271.9|34
1652231160000|2022-05-11 01:06:00|97324.2|97274.2|97320.4|97270.4|97324.7|97274.7|97318.5|97268.5|34
1652231170000|2022-05-11 01:06:10|97320.2|97270.2|97318.3|97268.3|97327.3|97277.3|97316.1|97266.1|38
1652231180000|2022-05-11 01:06:20|97318.6|97268.6|97320.5|97270.5|97322.2|97272.2|97316.6|97266.6|37
1652231190000|2022-05-11 01:06:30|97319.9|97269.9|97329.8|97279.8|97330.4|97280.4|97319.9|97269.9|36
1652231200000|2022-05-11 01:06:40|97329.9|97279.9|97333.6|97283.6|97333.6|97283.6|97329.9|97279.9|29
1652231210000|2022-05-11 01:06:50|97333.9|97283.9|97338.7|97288.7|97338.7|97288.7|97333.5|97283.5|31
1652231220000|2022-05-11 01:07:00|97338.5|97288.5|97343.1|97293.1|97344|97294|97338.5|97288.5|33
1652231230000|2022-05-11 01:07:10|97343.4|97293.4|97341.7|97291.7|97343.5|97293.5|97341.7|97291.7|22
1652231240000|2022-05-11 01:07:20|97341.8|97291.8|97350.5|97300.5|97350.5|97300.5|97340.3|97290.3|40
1652231250000|2022-05-11 01:07:30|97350.6|97300.6|97353.4|97303.4|97353.9|97303.9|97350.5|97300.5|24
1652231260000|2022-05-11 01:07:40|97353|97303|97347.5|97297.5|97353|97303|97344.9|97294.9|38
1652231270000|2022-05-11 01:07:50|97346.6|97296.6|97344.1|97294.1|97347.2|97297.2|97341.7|97291.7|41
1652231280000|2022-05-11 01:08:00|97344.5|97294.5|97346.2|97296.2|97351.7|97301.7|97342.6|97292.6|44
1652231290000|2022-05-11 01:08:10|97346.4|97296.4|97349.1|97299.1|97349.2|97299.2|97341.2|97291.2|38
1652231300000|2022-05-11 01:08:20|97349.4|97299.4|97347.5|97297.5|97349.9|97299.9|97346.4|97296.4|36
1652231310000|2022-05-11 01:08:30|97347.4|97297.4|97337.4|97287.4|97349.5|97299.5|97336.3|97286.3|40
1652231320000|2022-05-11 01:08:40|97342|97292|97340.8|97290.8|97343.3|97293.3|97335.7|97285.7|34
1652231330000|2022-05-11 01:08:50|97338.1|97288.1|97341.2|97291.2|97342.7|97292.7|97338.1|97288.1|35
1652231340000|2022-05-11 01:09:00|97341.4|97291.4|97344.6|97294.6|97351|97301|97341.4|97291.4|41
1652231350000|2022-05-11 01:09:10|97346.5|97296.5|97351.4|97301.4|97352.6|97302.6|97341.6|97291.6|37
1652231360000|2022-05-11 01:09:20|97351.5|97301.5|97350.2|97300.2|97355|97305|97344.3|97294.3|49
1652231370000|2022-05-11 01:09:30|97351.7|97301.7|97350.4|97300.4|97355.3|97305.3|97348.2|97298.2|46
1652231380000|2022-05-11 01:09:40|97350|97300|97343.1|97293.1|97350.8|97300.8|97334.8|97284.8|52
1652231390000|2022-05-11 01:09:50|97343|97293|97340.4|97290.4|97343.4|97293.4|97335.2|97285.2|44
1652231400000|2022-05-11 01:10:00|97339.6|97289.6|97335.1|97285.1|97340|97290|97333.5|97283.5|37
1652231410000|2022-05-11 01:10:10|97334.4|97284.4|97331.8|97281.8|97335.8|97285.8|97320.2|97270.2|59
1652231420000|2022-05-11 01:10:20|97332|97282|97334.2|97284.2|97334.4|97284.4|97330.3|97280.3|33
1652231430000|2022-05-11 01:10:30|97334.8|97284.8|97334|97284|97341.2|97291.2|97333.6|97283.6|54
1652231440000|2022-05-11 01:10:40|97335.3|97285.3|97344.1|97294.1|97344.4|97294.4|97335.3|97285.3|43
1652231450000|2022-05-11 01:10:50|97344|97294|97345.6|97295.6|97345.9|97295.9|97339.3|97289.3|48
1652231460000|2022-05-11 01:11:00|97346.1|97296.1|97350|97300|97353.2|97303.2|97343.2|97293.2|40
1652231470000|2022-05-11 01:11:10|97349.6|97299.6|97347.9|97297.9|97349.6|97299.6|97345.6|97295.6|48
1652231480000|2022-05-11 01:11:20|97347.7|97297.7|97352.7|97302.7|97352.7|97302.7|97345.5|97295.5|35
1652231490000|2022-05-11 01:11:30|97353|97303|97348.7|97298.7|97353.1|97303.1|97348.4|97298.4|33
1652231500000|2022-05-11 01:11:40|97349.5|97299.5|97352.5|97302.5|97353.3|97303.3|97349.5|97299.5|28
1652231510000|2022-05-11 01:11:50|97352.6|97302.6|97351.7|97301.7|97353.2|97303.2|97351.4|97301.4|19
1652231520000|2022-05-11 01:12:00|97351.9|97301.9|97349.6|97299.6|97352.7|97302.7|97345.7|97295.7|43
1652231530000|2022-05-11 01:12:10|97349.5|97299.5|97352.6|97302.6|97353.9|97303.9|97348.9|97298.9|35
1652231540000|2022-05-11 01:12:20|97352.9|97302.9|97351.1|97301.1|97353.8|97303.8|97349.2|97299.2|34
1652231550000|2022-05-11 01:12:30|97351|97301|97351.6|97301.6|97354.1|97304.1|97347.1|97297.1|42
1652231560000|2022-05-11 01:12:40|97351.5|97301.5|97349.6|97299.6|97351.6|97301.6|97348.5|97298.5|30
1652231570000|2022-05-11 01:12:50|97350.4|97300.4|97349.5|97299.5|97352.8|97302.8|97349.2|97299.2|28
1652231580000|2022-05-11 01:13:00|97349.7|97299.7|97350.5|97300.5|97356|97306|97348.1|97298.1|52
1652231590000|2022-05-11 01:13:10|97350.7|97300.7|97352.2|97302.2|97355.1|97305.1|97349.1|97299.1|31
1652231600000|2022-05-11 01:13:20|97352.5|97302.5|97358|97308|97358|97308|97352.5|97302.5|28
1652231610000|2022-05-11 01:13:30|97358.3|97308.3|97359.4|97309.4|97360.8|97310.8|97356.8|97306.8|41
1652231620000|2022-05-11 01:13:40|97359.2|97309.2|97358.3|97308.3|97361.3|97311.3|97355.8|97305.8|20
1652231630000|2022-05-11 01:13:50|97359.9|97309.9|97355.8|97305.8|97360.1|97310.1|97355.2|97305.2|26
1652231640000|2022-05-11 01:14:00|97356.1|97306.1|97356.4|97306.4|97358.3|97308.3|97355.4|97305.4|31
1652231650000|2022-05-11 01:14:10|97356.3|97306.3|97357|97307|97359.9|97309.9|97356.3|97306.3|27
1652231660000|2022-05-11 01:14:20|97356.7|97306.7|97354.4|97304.4|97358.6|97308.6|97354.4|97304.4|22
1652231670000|2022-05-11 01:14:30|97354.6|97304.6|97354.8|97304.8|97357.7|97307.7|97354.3|97304.3|25
1652231680000|2022-05-11 01:14:40|97355.1|97305.1|97356.2|97306.2|97358.3|97308.3|97355|97305|26
1652231690000|2022-05-11 01:14:50|97356.3|97306.3|97356.3|97306.3|97358.5|97308.5|97356.1|97306.1|18
1652231700000|2022-05-11 01:15:00|97355.6|97305.6|97358.2|97308.2|97362.1|97312.1|97355.6|97305.6|39
1652231710000|2022-05-11 01:15:10|97359|97309|97350.6|97300.6|97359|97309|97344.9|97294.9|36
1652231720000|2022-05-11 01:15:20|97350.8|97300.8|97354.2|97304.2|97357.9|97307.9|97349.7|97299.7|44
1652231730000|2022-05-11 01:15:30|97353.3|97303.3|97357.3|97307.3|97362.6|97312.6|97353.3|97303.3|59
1652231740000|2022-05-11 01:15:40|97357|97307|97352|97302|97357.3|97307.3|97349|97299|45
1652231750000|2022-05-11 01:15:50|97351.9|97301.9|97349.8|97299.8|97354.1|97304.1|97349.4|97299.4|40
1652231760000|2022-05-11 01:16:00|97349.5|97299.5|97350.3|97300.3|97350.8|97300.8|97346.4|97296.4|35
1652231770000|2022-05-11 01:16:10|97350|97300|97352.2|97302.2|97353|97303|97350|97300|35
1652231780000|2022-05-11 01:16:20|97352.7|97302.7|97343.4|97293.4|97352.7|97302.7|97342.9|97292.9|46
1652231790000|2022-05-11 01:16:30|97343.7|97293.7|97342.1|97292.1|97344|97294|97341.9|97291.9|32
1652231800000|2022-05-11 01:16:40|97342.6|97292.6|97348|97298|97348|97298|97342.5|97292.5|25
1652231810000|2022-05-11 01:16:50|97348.3|97298.3|97347.4|97297.4|97349.9|97299.9|97347.2|97297.2|33
1652231820000|2022-05-11 01:17:00|97347.7|97297.7|97347.1|97297.1|97348.1|97298.1|97344.5|97294.5|37
1652231830000|2022-05-11 01:17:10|97347.2|97297.2|97349.5|97299.5|97349.8|97299.8|97345.4|97295.4|31
1652231840000|2022-05-11 01:17:20|97349.1|97299.1|97350.5|97300.5|97354.8|97304.8|97349.1|97299.1|41
1652231850000|2022-05-11 01:17:30|97350.6|97300.6|97360.1|97310.1|97360.2|97310.2|97350.3|97300.3|40
1652231860000|2022-05-11 01:17:40|97360.9|97310.9|97364.4|97314.4|97364.4|97314.4|97358|97308|33
1652231870000|2022-05-11 01:17:50|97364.5|97314.5|97362.4|97312.4|97367.7|97317.7|97359.1|97309.1|33
1652231880000|2022-05-11 01:18:00|97362.1|97312.1|97369.2|97319.2|97369.2|97319.2|97361.9|97311.9|34
1652231890000|2022-05-11 01:18:10|97369.3|97319.3|97372.8|97322.8|97374.4|97324.4|97367.4|97317.4|40
1652231900000|2022-05-11 01:18:20|97372.5|97322.5|97369.3|97319.3|97372.7|97322.7|97365.8|97315.8|48
1652231910000|2022-05-11 01:18:30|97368.8|97318.8|97368.9|97318.9|97370.8|97320.8|97367.8|97317.8|45
1652231920000|2022-05-11 01:18:40|97367.3|97317.3|97371.9|97321.9|97372.3|97322.3|97364.5|97314.5|40
1652231930000|2022-05-11 01:18:50|97372.1|97322.1|97377.2|97327.2|97377.2|97327.2|97371.1|97321.1|43
1652231940000|2022-05-11 01:19:00|97376.9|97326.9|97379.4|97329.4|97382.1|97332.1|97371.4|97321.4|38
1652231950000|2022-05-11 01:19:10|97379.1|97329.1|97381.7|97331.7|97382.8|97332.8|97378.1|97328.1|23
1652231960000|2022-05-11 01:19:20|97381.9|97331.9|97381.5|97331.5|97381.9|97331.9|97377.9|97327.9|24
1652231970000|2022-05-11 01:19:30|97381.1|97331.1|97385.6|97335.6|97387.4|97337.4|97381.1|97331.1|39
1652231980000|2022-05-11 01:19:40|97387.2|97337.2|97381|97331|97387.2|97337.2|97379.8|97329.8|41
1652231990000|2022-05-11 01:19:50|97380.6|97330.6|97377.4|97327.4|97381.7|97331.7|97375.9|97325.9|35
1652232000000|2022-05-11 01:20:00|97377.3|97327.3|97378.6|97328.6|97379.5|97329.5|97376.1|97326.1|33
1652232010000|2022-05-11 01:20:10|97378.8|97328.8|97377.8|97327.8|97379.1|97329.1|97377.4|97327.4|24
1652232020000|2022-05-11 01:20:20|97377.3|97327.3|97379.1|97329.1|97381.8|97331.8|97374.5|97324.5|17
1652232030000|2022-05-11 01:20:30|97379.2|97329.2|97354.6|97304.6|97379.2|97329.2|97348.1|97298.1|45
1652232040000|2022-05-11 01:20:40|97354.5|97304.5|97362.5|97312.5|97364.7|97314.7|97352.6|97302.6|34
1652232050000|2022-05-11 01:20:50|97355.7|97305.7|97359.8|97309.8|97359.8|97309.8|97355.7|97305.7|32
1652232060000|2022-05-11 01:21:00|97359.7|97309.7|97356|97306|97359.9|97309.9|97351.2|97301.2|41
1652232070000|2022-05-11 01:21:10|97355.8|97305.8|97359.7|97309.7|97360.9|97310.9|97355.8|97305.8|39
1652232080000|2022-05-11 01:21:20|97359.8|97309.8|97359.7|97309.7|97360.5|97310.5|97359|97309|26
1652232090000|2022-05-11 01:21:30|97360|97310|97362.8|97312.8|97366|97316|97359.1|97309.1|37
1652232100000|2022-05-11 01:21:40|97363|97313|97362.9|97312.9|97363.7|97313.7|97362.1|97312.1|31
1652232110000|2022-05-11 01:21:50|97363.3|97313.3|97361.2|97311.2|97365|97315|97361.2|97311.2|38
1652232120000|2022-05-11 01:22:00|97361.5|97311.5|97356.9|97306.9|97361.7|97311.7|97354.6|97304.6|43
1652232130000|2022-05-11 01:22:10|97357|97307|97356.5|97306.5|97358.6|97308.6|97354.3|97304.3|35
1652232140000|2022-05-11 01:22:20|97356.3|97306.3|97353.2|97303.2|97357.3|97307.3|97352.1|97302.1|34
1652232150000|2022-05-11 01:22:30|97353.3|97303.3|97351.6|97301.6|97355.4|97305.4|97349.6|97299.6|37
1652232160000|2022-05-11 01:22:40|97352.1|97302.1|97338.2|97288.2|97352.1|97302.1|97338.2|97288.2|43
1652232170000|2022-05-11 01:22:50|97338|97288|97332|97282|97343.5|97293.5|97332|97282|50
1652232180000|2022-05-11 01:23:00|97334|97284|97338.7|97288.7|97340.8|97290.8|97334|97284|38
1652232190000|2022-05-11 01:23:10|97339.1|97289.1|97340.1|97290.1|97343.8|97293.8|97336.4|97286.4|38
1652232200000|2022-05-11 01:23:20|97339.8|97289.8|97349.1|97299.1|97352.1|97302.1|97339.2|97289.2|57
1652232210000|2022-05-11 01:23:30|97356.7|97306.7|97352.5|97302.5|97356.7|97306.7|97352.5|97302.5|31
1652232220000|2022-05-11 01:23:40|97352.4|97302.4|97351.7|97301.7|97352.6|97302.6|97350.4|97300.4|39
1652232230000|2022-05-11 01:23:50|97351.6|97301.6|97351.3|97301.3|97351.8|97301.8|97350.9|97300.9|24
1652232240000|2022-05-11 01:24:00|97350.9|97300.9|97346.4|97296.4|97383.1|97301.2|97345|97256.2|33
1652232250000|2022-05-11 01:24:10|97345.6|97295.6|97341.8|97291.8|97377.9|97299.8|97340.3|97251.5|43
1652232260000|2022-05-11 01:24:20|97342.2|97292.2|97343.1|97293.1|97346.1|97296.1|97339.8|97289.8|50
1652232270000|2022-05-11 01:24:30|97343.4|97293.4|97345.2|97295.2|97346.3|97296.3|97342.6|97292.6|25
1652232280000|2022-05-11 01:24:40|97345.1|97295.1|97349|97299|97349.9|97299.9|97344.7|97294.7|26
1652232290000|2022-05-11 01:24:50|97349.3|97299.3|97353.9|97303.9|97359.1|97309.1|97349.1|97299.1|27
1652232300000|2022-05-11 01:25:00|97354.6|97304.6|97361.7|97311.7|97389.4|97311.7|97352|97262.9|46
1652232310000|2022-05-11 01:25:10|97361.9|97311.9|97364.1|97314.1|97398.9|97316.6|97358.2|97272.9|44
1652232320000|2022-05-11 01:25:20|97364.5|97314.5|97368|97318|97368.1|97318.1|97363.4|97313.4|27
1652232330000|2022-05-11 01:25:30|97368.1|97318.1|97364|97314|97370.6|97320.6|97363.9|97313.9|32
1652232340000|2022-05-11 01:25:40|97364.1|97314.1|97367.5|97317.5|97402.9|97318.8|97362.6|97272.8|39
1652232350000|2022-05-11 01:25:50|97367.2|97317.2|97366.9|97316.9|97368.1|97318.1|97366.6|97316.6|36
1652232360000|2022-05-11 01:26:00|97365.5|97315.5|97360.2|97310.2|97398.7|97315.5|97357.9|97272.1|33
1652232370000|2022-05-11 01:26:10|97360.9|97310.9|97358|97308|97364.7|97314.7|97357|97307|37
1652232380000|2022-05-11 01:26:20|97358.2|97308.2|97361.9|97311.9|97362.1|97312.1|97357.6|97307.6|32
1652232390000|2022-05-11 01:26:30|97361.6|97311.6|97359.9|97309.9|97361.8|97311.8|97358.9|97308.9|22
1652232400000|2022-05-11 01:26:40|97360.2|97310.2|97354.8|97304.8|97394.7|97310.2|97354.8|97263.8|30
1652232410000|2022-05-11 01:26:50|97354.9|97304.9|97355.5|97305.5|97356.3|97306.3|97354.9|97304.9|23
1652232420000|2022-05-11 01:27:00|97354.8|97304.8|97361.1|97311.1|97361.4|97311.4|97354.4|97304.4|31
1652232430000|2022-05-11 01:27:10|97360.3|97310.3|97358.1|97308.1|97360.7|97310.7|97358.1|97308.1|18
1652232440000|2022-05-11 01:27:20|97358.3|97308.3|97355.6|97305.6|97358.6|97308.6|97354.7|97304.7|27
1652232450000|2022-05-11 01:27:30|97354.7|97304.7|97357.4|97307.4|97357.4|97307.4|97353.8|97303.8|22
1652232460000|2022-05-11 01:27:40|97356.6|97306.6|97401.4|97266.1|97403.4|97312.2|97356.2|97261.5|35
1652232470000|2022-05-11 01:27:50|97359.2|97309.2|97394.4|97269.2|97398.5|97312|97356.7|97258.5|26
1652232480000|2022-05-11 01:28:00|97356.4|97306.4|97349.7|97299.7|97356.5|97306.5|97345.4|97295.4|39
1652232490000|2022-05-11 01:28:10|97349.5|97299.5|97338.4|97288.4|97351.7|97301.7|97337.8|97287.8|42
1652232500000|2022-05-11 01:28:20|97340.1|97290.1|97375.3|97245.1|97385.1|97290.1|97336.1|97238.2|25
1652232510000|2022-05-11 01:28:30|97374.4|97248.7|97380.2|97253.2|97383.8|97292.2|97338.7|97248.1|27
1652232520000|2022-05-11 01:28:40|97380.3|97253.5|97342.8|97292.8|97384.2|97292.8|97341.5|97251.7|28
1652232530000|2022-05-11 01:28:50|97342.7|97292.7|97345.7|97295.7|97345.7|97295.7|97342.7|97292.7|28
1652232540000|2022-05-11 01:29:00|97345.8|97295.8|97336.1|97286.1|97346.6|97296.6|97329.3|97279.3|50
1652232550000|2022-05-11 01:29:10|97336.4|97286.4|97327.6|97277.6|97365.5|97286.9|97324.7|97226.6|30
1652232560000|2022-05-11 01:29:20|97326.3|97276.3|97322.4|97272.4|97328.1|97278.1|97319.9|97269.9|45
1652232570000|2022-05-11 01:29:30|97323.7|97273.7|97327.1|97277.1|97329.1|97279.1|97322.5|97272.5|39
1652232580000|2022-05-11 01:29:40|97327.3|97277.3|97326.3|97276.3|97363.5|97279.3|97325.4|97237.9|33
1652232590000|2022-05-11 01:29:50|97326.2|97276.2|97321.5|97271.5|97366.1|97276.9|97321.1|97223.5|40
1652232600000|2022-05-11 01:30:00|97320.6|97270.6|97334.4|97284.4|97380.6|97284.5|97320.6|97232.6|44
1652232610000|2022-05-11 01:30:10|97334|97284|97336.5|97286.5|97337.2|97287.2|97332.3|97282.3|34
1652232620000|2022-05-11 01:30:20|97335.9|97285.9|97334.4|97284.4|97371.5|97285.9|97333.2|97245.9|33
1652232630000|2022-05-11 01:30:30|97334.6|97284.6|97329.3|97279.3|97335|97285|97328.7|97278.7|36
1652232640000|2022-05-11 01:30:40|97326.6|97276.6|97325.9|97275.9|97362.3|97276.6|97324.3|97234.4|30
1652232650000|2022-05-11 01:30:50|97325.3|97275.3|97323.5|97273.5|97366.8|97276.7|97322.9|97227.2|30
1652232660000|2022-05-11 01:31:00|97361.3|97235.1|97309.3|97259.3|97361.3|97275.8|97309|97235.1|49
1652232670000|2022-05-11 01:31:10|97310|97260|97263.3|97213.3|97316.5|97266.5|97241.4|97153|57
1652232680000|2022-05-11 01:31:20|97260.8|97210.8|97279|97229|97316.7|97234.8|97260.8|97185.5|57
1652232690000|2022-05-11 01:31:30|97278.9|97228.9|97272.6|97222.6|97281.5|97231.5|97272.3|97222.3|44
1652232700000|2022-05-11 01:31:40|97271.5|97221.5|97269.2|97219.2|97275.3|97225.3|97268.3|97218.3|47
1652232710000|2022-05-11 01:31:50|97269.9|97219.9|97275.4|97225.4|97276.5|97226.5|97265.6|97215.6|44
1652232720000|2022-05-11 01:32:00|97275.3|97225.3|97280.1|97230.1|97281.6|97231.6|97270.8|97220.8|46
1652232730000|2022-05-11 01:32:10|97280.3|97230.3|97282.2|97232.2|97283.7|97233.7|97276.8|97226.8|48
1652232740000|2022-05-11 01:32:20|97277.8|97227.8|97275.2|97225.2|97280.8|97230.8|97274.8|97224.8|46
1652232750000|2022-05-11 01:32:30|97275.3|97225.3|97281|97231|97281|97231|97271|97221|30
1652232760000|2022-05-11 01:32:40|97281.1|97231.1|97273.6|97223.6|97282.9|97232.9|97269.4|97219.4|43
1652232770000|2022-05-11 01:32:50|97273.9|97223.9|97271.4|97221.4|97276.4|97226.4|97268.6|97218.6|40
1652232780000|2022-05-11 01:33:00|97271.5|97221.5|97281.9|97231.9|97282.9|97232.9|97270.1|97220.1|51
1652232790000|2022-05-11 01:33:10|97280.9|97230.9|97277.4|97227.4|97288.3|97238.3|97276.5|97226.5|42
1652232800000|2022-05-11 01:33:20|97277.1|97227.1|97291|97241|97291|97241|97277.1|97227.1|37
1652232810000|2022-05-11 01:33:30|97291.4|97241.4|97290.2|97240.2|97297.7|97247.7|97289|97239|41
1652232820000|2022-05-11 01:33:40|97292|97242|97288|97238|97295.8|97245.8|97287.1|97237.1|39
1652232830000|2022-05-11 01:33:50|97289.1|97239.1|97290.9|97240.9|97290.9|97240.9|97286.4|97236.4|33
1652232840000|2022-05-11 01:34:00|97290.8|97240.8|97294.3|97244.3|97296.3|97246.3|97287.7|97237.7|39
1652232850000|2022-05-11 01:34:10|97293.4|97243.4|97295.1|97245.1|97299.6|97249.6|97289.2|97239.2|33
1652232860000|2022-05-11 01:34:20|97293.4|97243.4|97290.6|97240.6|97295|97245|97284.2|97234.2|38
1652232870000|2022-05-11 01:34:30|97288|97238|97290.9|97240.9|97293.3|97243.3|97279.1|97229.1|38
1652232880000|2022-05-11 01:34:40|97291.4|97241.4|97294.6|97244.6|97295.6|97245.6|97291.4|97241.4|35
1652232890000|2022-05-11 01:34:50|97294.7|97244.7|97298.3|97248.3|97299.4|97249.4|97294.6|97244.6|28
1652232900000|2022-05-11 01:35:00|97298.2|97248.2|97297.3|97247.3|97299.1|97249.1|97295.7|97245.7|30
1652232910000|2022-05-11 01:35:10|97297|97247|97306.2|97256.2|97308.6|97258.6|97296|97246|54
1652232920000|2022-05-11 01:35:20|97306.6|97256.6|97312.4|97262.4|97312.4|97262.4|97305.5|97255.5|36
1652232930000|2022-05-11 01:35:30|97312.9|97262.9|97313.6|97263.6|97315.7|97265.7|97307.9|97257.9|49
1652232940000|2022-05-11 01:35:40|97313.7|97263.7|97322.3|97272.3|97324.1|97274.1|97313.7|97263.7|41
1652232950000|2022-05-11 01:35:50|97322.1|97272.1|97332|97282|97376.4|97286.5|97322|97242.3|55
1652232960000|2022-05-11 01:36:00|97377.5|97244.5|97338.1|97288.1|97377.5|97290.6|97331.5|97241.9|49
1652232970000|2022-05-11 01:36:10|97339.1|97289.1|97336.5|97286.5|97380.3|97291.1|97335.4|97253.9|43
1652232980000|2022-05-11 01:36:20|97336.4|97286.4|97337.1|97287.1|97344|97294|97334.4|97284.4|45
1652232990000|2022-05-11 01:36:30|97336.5|97286.5|97339.1|97289.1|97387.8|97290.7|97332.7|97231.4|54
1652233000000|2022-05-11 01:36:40|97339.3|97289.3|97338.7|97288.7|97372|97291.5|97333.3|97239.9|38
1652233010000|2022-05-11 01:36:50|97341.5|97291.5|97337.5|97287.5|97375.5|97292.4|97333.6|97241.1|56
1652233020000|2022-05-11 01:37:00|97337.9|97287.9|97332.3|97282.3|97372.5|97288.5|97329.9|97236|45
1652233030000|2022-05-11 01:37:10|97331.5|97281.5|97334.1|97284.1|97367.4|97288.1|97328.6|97237.3|51
1652233040000|2022-05-11 01:37:20|97332.9|97282.9|97339.4|97289.4|97382.1|97289.6|97328|97235.5|51
1652233050000|2022-05-11 01:37:30|97340.8|97290.8|97344|97294|97381.2|97296|97335.4|97244.3|46
1652233060000|2022-05-11 01:37:40|97344.3|97294.3|97342.3|97292.3|97377.6|97294.4|97335.8|97241.8|58
1652233070000|2022-05-11 01:37:50|97342.5|97292.5|97381.8|97253.6|97383.8|97295.3|97340.7|97251.8|44
1652233080000|2022-05-11 01:38:00|97343.1|97293.1|97344.4|97294.4|97380.9|97297.3|97326.3|97236.3|55
1652233090000|2022-05-11 01:38:10|97344.6|97294.6|97383.8|97253.7|97387.9|97296.2|97344.3|97247.8|40
1652233100000|2022-05-11 01:38:20|97338.8|97288.8|97342.7|97292.7|97385.7|97294.1|97338.8|97251.5|41
1652233110000|2022-05-11 01:38:30|97343.1|97293.1|97336.5|97286.5|97378.7|97293.3|97335.7|97248.6|34
1652233120000|2022-05-11 01:38:40|97336.4|97286.4|97374.2|97244.5|97378.2|97289.9|97333.9|97243.8|47
1652233130000|2022-05-11 01:38:50|97374|97244.3|97373.8|97238.6|97374|97283.3|97325.9|97238.6|38
1652233140000|2022-05-11 01:39:00|97372.3|97239.3|97374.8|97246.2|97374.8|97285.6|97332.6|97239.3|37
1652233150000|2022-05-11 01:39:10|97336|97286|97367.7|97238.8|97374.1|97286|97324.5|97235.2|44
1652233160000|2022-05-11 01:39:20|97366.8|97239.3|97315.9|97265.9|97370.8|97278.3|97315.9|97222.5|42
1652233170000|2022-05-11 01:39:30|97313.5|97263.5|97355.8|97227.5|97363.4|97266.8|97304.6|97214.4|54
1652233180000|2022-05-11 01:39:40|97355.6|97228|97301.4|97251.4|97358.8|97264.1|97301.4|97216.9|54
1652233190000|2022-05-11 01:39:50|97301.8|97251.8|97349.9|97220.9|97350|97258.5|97301.8|97216.4|36
1652233200000|2022-05-11 01:40:00|97351.7|97220.7|97312|97262|97353.5|97264.1|97306.7|97219.6|41
1652233210000|2022-05-11 01:40:10|97312.7|97262.7|97305.7|97255.7|97355.1|97262.8|97305.7|97208.5|48
1652233220000|2022-05-11 01:40:20|97304.9|97254.9|97331.9|97205.7|97343.7|97256.3|97284.7|97189|62
1652233230000|2022-05-11 01:40:30|97328.1|97198.5|97297.8|97247.8|97337.4|97249.4|97286.7|97198|52
1652233240000|2022-05-11 01:40:40|97335.7|97209|97301.9|97251.9|97336.9|97258|97297.3|97208.8|41
1652233250000|2022-05-11 01:40:50|97302.1|97252.1|97340.9|97215.5|97340.9|97254.9|97300.5|97215.3|34
1652233260000|2022-05-11 01:41:00|97341.3|97215.9|97312.7|97262.7|97355.2|97263.1|97301.4|97214.2|48
1652233270000|2022-05-11 01:41:10|97314.4|97264.4|97314.9|97264.9|97315|97265|97313.9|97263.9|22
1652233280000|2022-05-11 01:41:20|97313.5|97263.5|97309.5|97259.5|97349.2|97264.3|97309.4|97220.6|27
1652233290000|2022-05-11 01:41:30|97309.7|97259.7|97305.8|97255.8|97344.8|97260.6|97296.2|97209.4|52
1652233300000|2022-05-11 01:41:40|97306.2|97256.2|97341.6|97213.3|97343.7|97256.4|97302.1|97213.3|33
1652233310000|2022-05-11 01:41:50|97339.7|97213.4|97301.3|97251.3|97342.7|97251.3|97292.4|97206.6|56
1652233320000|2022-05-11 01:42:00|97301.4|97251.4|97334|97208.5|97343.6|97251.7|97295.9|97203.6|49
1652233330000|2022-05-11 01:42:10|97333.6|97208|97298.7|97248.7|97345.1|97250.3|97296.3|97205.8|37
1652233340000|2022-05-11 01:42:20|97299.7|97249.7|97298.7|97248.7|97301.3|97251.3|97296.1|97246.1|29
1652233350000|2022-05-11 01:42:30|97296.8|97246.8|97301.5|97251.5|97302.3|97252.3|97296.6|97246.6|29
1652233360000|2022-05-11 01:42:40|97301|97251|97329.4|97199.7|97334.6|97252.2|97278.1|97194.4|53
1652233370000|2022-05-11 01:42:50|97336.1|97197.2|97284.7|97234.7|97336.1|97242|97280.2|97197.2|51
1652233380000|2022-05-11 01:43:00|97286.7|97236.7|97325.2|97193.2|97326.5|97238.9|97280.5|97184.3|42
1652233390000|2022-05-11 01:43:10|97281.2|97231.2|97326.5|97193.2|97329.1|97232.3|97281.2|97187.7|36
1652233400000|2022-05-11 01:43:20|97328.4|97193.4|97324.2|97192.4|97329.3|97198.6|97324.2|97189.1|36
1652233410000|2022-05-11 01:43:30|97324.3|97192.6|97336.4|97192.6|97336.4|97238.1|97280.6|97186.6|52
1652233420000|2022-05-11 01:43:40|97286.1|97236.1|97288.9|97238.9|97327.9|97239.7|97286.1|97196.8|45
1652233430000|2022-05-11 01:43:50|97289.1|97239.1|97287.7|97237.7|97333.7|97243.2|97287.4|97203|26
1652233440000|2022-05-11 01:44:00|97289.5|97239.5|97293.4|97243.4|97333.3|97244.2|97289.5|97201.3|40
1652233450000|2022-05-11 01:44:10|97293.5|97243.5|97290.2|97240.2|97334.6|97245.2|97290.2|97200.9|31
1652233460000|2022-05-11 01:44:20|97290.1|97240.1|97293.6|97243.6|97330.1|97243.8|97289.9|97202.9|41
1652233470000|2022-05-11 01:44:30|97293.7|97243.7|97302.5|97252.5|97344|97254.9|97293.2|97207.4|42
1652233480000|2022-05-11 01:44:40|97302.9|97252.9|97343.4|97213.7|97343.4|97253.2|97296.7|97209.5|44
1652233490000|2022-05-11 01:44:50|97343.3|97213.8|97342.4|97212.4|97344.5|97253|97302.4|97209.3|43
1652233500000|2022-05-11 01:45:00|97342.6|97212.5|97297.8|97247.8|97343.8|97249.1|97279.8|97191.7|58
1652233510000|2022-05-11 01:45:10|97297.7|97247.7|97337.5|97198.4|97339.7|97252.2|97292.5|97198.4|55
1652233520000|2022-05-11 01:45:20|97337.4|97201.7|97338.2|97198.2|97338.3|97243.9|97292.2|97197.9|39
1652233530000|2022-05-11 01:45:30|97336.5|97201.2|97297.7|97247.7|97342.7|97249.7|97292.8|97198.9|40
1652233540000|2022-05-11 01:45:40|97297.6|97247.6|97297.6|97247.6|97341.2|97247.9|97296.1|97203|40
1652233550000|2022-05-11 01:45:50|97297.2|97247.2|97341.5|97211.8|97344.5|97251.4|97295.2|97203.7|46
1652233560000|2022-05-11 01:46:00|97340|97212.6|97343.2|97216.6|97344.8|97255.7|97298.4|97208|51
1652233570000|2022-05-11 01:46:10|97305.1|97255.1|97342.3|97216.5|97350.8|97257.6|97302.3|97213|41
1652233580000|2022-05-11 01:46:20|97302.5|97252.5|97334.6|97207|97347.3|97253.9|97289.9|97202.5|37
1652233590000|2022-05-11 01:46:30|97337.5|97208.5|97333.1|97203.7|97338.8|97250.2|97294.9|97203.7|41
1652233600000|2022-05-11 01:46:40|97334.5|97202.2|97298.1|97248.1|97340.7|97248.7|97288.1|97201|49
1652233610000|2022-05-11 01:46:50|97295.6|97245.6|97334.2|97202.5|97336.7|97246.1|97291.5|97198.1|43
1652233620000|2022-05-11 01:47:00|97333.7|97204.3|97292.1|97242.1|97333.7|97246.5|97282.4|97198.1|41
1652233630000|2022-05-11 01:47:10|97291.6|97241.6|97295.2|97245.2|97295.2|97245.2|97286.9|97236.9|30
1652233640000|2022-05-11 01:47:20|97294.6|97244.6|97335.9|97210.2|97335.9|97247.4|97294|97208.9|30
1652233650000|2022-05-11 01:47:30|97296.4|97246.4|97300.5|97250.5|97344.9|97252.9|97291.4|97206.2|49
1652233660000|2022-05-11 01:47:40|97340.6|97213.6|97285|97235|97340.6|97253.6|97283.5|97213.6|38
1652233670000|2022-05-11 01:47:50|97284.1|97234.1|97293.3|97243.3|97294|97244|97284.1|97234.1|37
1652233680000|2022-05-11 01:48:00|97293.2|97243.2|97277.5|97227.5|97333.4|97244|97277.4|97198.8|45
1652233690000|2022-05-11 01:48:10|97278.5|97228.5|97325.2|97196.7|97328.4|97237.8|97278.3|97193.1|42
1652233700000|2022-05-11 01:48:20|97324.1|97196.8|97328.4|97195.3|97328.4|97237.3|97280.7|97194.2|39
1652233710000|2022-05-11 01:48:30|97321.3|97235.1|97287.2|97237.2|97331.3|97237.2|97284.8|97198.1|35
1652233720000|2022-05-11 01:48:40|97286.5|97236.5|97286.5|97236.5|97288.4|97238.4|97285.6|97235.6|36
1652233730000|2022-05-11 01:48:50|97286.7|97236.7|97285.3|97235.3|97287.7|97237.7|97282.5|97232.5|23
1652233740000|2022-05-11 01:49:00|97285|97235|97280.9|97230.9|97315.3|97235.7|97270.3|97185.9|48
1652233750000|2022-05-11 01:49:10|97280.8|97230.8|97317.5|97190.5|97319.3|97230.8|97276.1|97188.9|44
1652233760000|2022-05-11 01:49:20|97317.6|97191.1|97281.8|97231.8|97318.9|97231.8|97278.1|97191.1|32
1652233770000|2022-05-11 01:49:30|97282|97232|97285.3|97235.3|97285.6|97235.6|97282|97232|27
1652233780000|2022-05-11 01:49:40|97285.1|97235.1|97290.2|97240.2|97330.9|97240.4|97282.5|97195.1|48
1652233790000|2022-05-11 01:49:50|97290|97240|97290.9|97240.9|97323.9|97241.6|97284.4|97197|43
1652233800000|2022-05-11 01:50:00|97291.5|97241.5|97287.5|97237.5|97336.6|97244.2|97281.8|97199|53
1652233810000|2022-05-11 01:50:10|97287.8|97237.8|97277.4|97227.4|97327|97238.1|97276|97190.2|53
1652233820000|2022-05-11 01:50:20|97278.1|97228.1|97319.8|97189.3|97319.8|97230.9|97274.4|97189.3|53
1652233830000|2022-05-11 01:50:30|97313.6|97188.2|97285.5|97235.5|97313.6|97237|97276.3|97188.2|39
1652233840000|2022-05-11 01:50:40|97285.2|97235.2|97278.1|97228.1|97286.9|97236.9|97273.6|97223.6|46
1652233850000|2022-05-11 01:50:50|97278.6|97228.6|97276.1|97226.1|97282.4|97232.4|97275.2|97225.2|40
1652233860000|2022-05-11 01:51:00|97277.6|97227.6|97290.3|97240.3|97329.4|97240.3|97277.2|97190.3|45
1652233870000|2022-05-11 01:51:10|97289.3|97239.3|97328.3|97198.2|97329.7|97241.2|97287.5|97194.9|29
1652233880000|2022-05-11 01:51:20|97326.8|97200.8|97289|97239|97326.8|97239.9|97288.6|97200.8|21
1652233890000|2022-05-11 01:51:30|97288|97238|97286.6|97236.6|97288.7|97238.7|97282.8|97232.8|43
1652233900000|2022-05-11 01:51:40|97291|97241|97291.1|97241.1|97329|97242.4|97289.4|97203|36
1652233910000|2022-05-11 01:51:50|97291.3|97241.3|97280.8|97230.8|97291.6|97241.6|97277.6|97227.6|42
1652233920000|2022-05-11 01:52:00|97282.5|97232.5|97283.6|97233.6|97287.1|97237.1|97280|97230|30
1652233930000|2022-05-11 01:52:10|97284|97234|97293.6|97243.6|97293.6|97243.6|97283.2|97233.2|44
1652233940000|2022-05-11 01:52:20|97294.6|97244.6|97298.6|97248.6|97298.8|97248.8|97290.7|97240.7|39
1652233950000|2022-05-11 01:52:30|97298.5|97248.5|97295.5|97245.5|97298.5|97248.5|97289.9|97239.9|36
1652233960000|2022-05-11 01:52:40|97295.8|97245.8|97332.8|97197|97332.8|97246.4|97285.1|97197|32
1652233970000|2022-05-11 01:52:50|97292.1|97242.1|97284.6|97234.6|97293.1|97243.1|97284.6|97234.6|33
1652233980000|2022-05-11 01:53:00|97287.5|97237.5|97285.5|97235.5|97325.8|97238.9|97281.1|97190.4|55
1652233990000|2022-05-11 01:53:10|97284.8|97234.8|97285.9|97235.9|97325.1|97237.9|97283.4|97196.4|41
1652234000000|2022-05-11 01:53:20|97286|97236|97284.7|97234.7|97286.6|97236.6|97281.9|97231.9|36
1652234010000|2022-05-11 01:53:30|97284.8|97234.8|97289.5|97239.5|97289.5|97239.5|97284.7|97234.7|30
1652234020000|2022-05-11 01:53:40|97289.4|97239.4|97287.2|97237.2|97289.8|97239.8|97284.6|97234.6|33
1652234030000|2022-05-11 01:53:50|97287|97237|97286.1|97236.1|97289.4|97239.4|97285.7|97235.7|39
1652234040000|2022-05-11 01:54:00|97321.7|97196.4|97285.4|97235.4|97321.7|97236.2|97279.9|97196.4|49
1652234050000|2022-05-11 01:54:10|97285.8|97235.8|97281.6|97231.6|97285.8|97235.8|97272.8|97222.8|40
1652234060000|2022-05-11 01:54:20|97281.5|97231.5|97272.5|97222.5|97312.1|97237.4|97260.4|97186.1|41
1652234070000|2022-05-11 01:54:30|97273.7|97223.7|97276.2|97226.2|97276.2|97226.2|97268|97218|51
1652234080000|2022-05-11 01:54:40|97276|97226|97207.4|97157.4|97276|97226|97201.3|97099.8|47
1652234090000|2022-05-11 01:54:50|97206.4|97156.4|97207.9|97157.9|97247.9|97159|97206.2|97120|31
1652234100000|2022-05-11 01:55:00|97208|97158|97208.8|97158.8|97209.3|97159.3|97204.9|97154.9|21
1652234110000|2022-05-11 01:55:10|97208.6|97158.6|97209.8|97159.8|97212.1|97162.1|97204.3|97154.3|26
1652234120000|2022-05-11 01:55:20|97209.4|97159.4|97205.1|97155.1|97211.3|97161.3|97204.3|97154.3|40
1652234130000|2022-05-11 01:55:30|97204.6|97154.6|97199.2|97149.2|97208.9|97158.9|97196.9|97146.9|29
1652234140000|2022-05-11 01:55:40|97199.4|97149.4|97201.3|97151.3|97204|97154|97199.4|97149.4|20
1652234150000|2022-05-11 01:55:50|97201.4|97151.4|97200.6|97150.6|97202.1|97152.1|97193.8|97143.8|26
1652234160000|2022-05-11 01:56:00|97201.3|97151.3|97199.7|97149.7|97201.7|97151.7|97194|97144|31
1652234170000|2022-05-11 01:56:10|97198.7|97148.7|97194.7|97144.7|97200.1|97150.1|97192.6|97142.6|29
1652234180000|2022-05-11 01:56:20|97195|97145|97194.9|97144.9|97198.3|97148.3|97193.2|97143.2|31
1652234190000|2022-05-11 01:56:30|97195.2|97145.2|97194.5|97144.5|97195.2|97145.2|97191.8|97141.8|23
1652234200000|2022-05-11 01:56:40|97193.9|97143.9|97194|97144|97201.8|97151.8|97190.5|97140.5|48
1652234210000|2022-05-11 01:56:50|97194.2|97144.2|97208.4|97158.4|97209.5|97159.5|97192.3|97142.3|52
1652234220000|2022-05-11 01:57:00|97209.3|97159.3|97211.3|97161.3|97213.6|97163.6|97208.9|97158.9|38
1652234230000|2022-05-11 01:57:10|97211.8|97161.8|97208.3|97158.3|97215|97165|97208|97158|26
1652234240000|2022-05-11 01:57:20|97206.9|97156.9|97207.8|97157.8|97207.8|97157.8|97205.5|97155.5|26
1652234250000|2022-05-11 01:57:30|97208.2|97158.2|97206|97156|97208.4|97158.4|97205.3|97155.3|21
1652234260000|2022-05-11 01:57:40|97204.5|97154.5|97207.3|97157.3|97207.3|97157.3|97204.3|97154.3|17
1652234270000|2022-05-11 01:57:50|97207.2|97157.2|97203.5|97153.5|97208.6|97158.6|97202.5|97152.5|20
1652234280000|2022-05-11 01:58:00|97204|97154|97209.7|97159.7|97211.3|97161.3|97203.9|97153.9|31
1652234290000|2022-05-11 01:58:10|97209.8|97159.8|97209.4|97159.4|97209.8|97159.8|97207.8|97157.8|15
1652234300000|2022-05-11 01:58:20|97209.7|97159.7|97213.5|97163.5|97215.7|97165.7|97208.3|97158.3|44
1652234310000|2022-05-11 01:58:30|97213.4|97163.4|97213.5|97163.5|97214.4|97164.4|97210.7|97160.7|37
1652234320000|2022-05-11 01:58:40|97213.4|97163.4|97213.4|97163.4|97214.5|97164.5|97212.5|97162.5|27
1652234330000|2022-05-11 01:58:50|97213.3|97163.3|97192.9|97142.9|97214.1|97164.1|97192.2|97142.2|43
1652234340000|2022-05-11 01:59:00|97193.5|97143.5|97182.1|97132.1|97193.5|97143.5|97176.2|97126.2|64
1652234350000|2022-05-11 01:59:10|97182.6|97132.6|97184.2|97134.2|97184.2|97134.2|97177.4|97127.4|49
1652234360000|2022-05-11 01:59:20|97184|97134|97181.5|97131.5|97184.7|97134.7|97180.4|97130.4|49
1652234370000|2022-05-11 01:59:30|97180.4|97130.4|97178.9|97128.9|97183.9|97133.9|97177.1|97127.1|42
1652234380000|2022-05-11 01:59:40|97179.1|97129.1|97189.1|97139.1|97191.8|97141.8|97177.7|97127.7|48
1652234390000|2022-05-11 01:59:50|97187.9|97137.9|97191.7|97141.7|97192.5|97142.5|97184.2|97134.2|53
1652234400000|2022-05-11 02:00:00|97192.9|97142.9|97205.8|97155.8|97206.9|97156.9|97188.4|97138.4|61
1652234410000|2022-05-11 02:00:10|97205|97155|97202.4|97152.4|97205.9|97155.9|97197.5|97147.5|48
1652234420000|2022-05-11 02:00:20|97203.5|97153.5|97201.6|97151.6|97205.9|97155.9|97201.6|97151.6|28
1652234430000|2022-05-11 02:00:30|97200.4|97150.4|97199.1|97149.1|97201.4|97151.4|97197.6|97147.6|35
1652234440000|2022-05-11 02:00:40|97197.3|97147.3|97199.7|97149.7|97200.6|97150.6|97197.3|97147.3|36
1652234450000|2022-05-11 02:00:50|97200.1|97150.1|97200.9|97150.9|97204.3|97154.3|97200.1|97150.1|32
1652234460000|2022-05-11 02:01:00|97200.8|97150.8|97195.5|97145.5|97201.2|97151.2|97193.6|97143.6|32
1652234470000|2022-05-11 02:01:10|97198|97148|97194.1|97144.1|97198|97148|97189.7|97139.7|49
1652234480000|2022-05-11 02:01:20|97193.7|97143.7|97189.1|97139.1|97194.3|97144.3|97189.1|97139.1|37
1652234490000|2022-05-11 02:01:30|97186.1|97136.1|97189.8|97139.8|97191|97141|97185.8|97135.8|31
1652234500000|2022-05-11 02:01:40|97189.7|97139.7|97192.9|97142.9|97199.3|97149.3|97189.7|97139.7|44
1652234510000|2022-05-11 02:01:50|97193.3|97143.3|97184.4|97134.4|97193.3|97143.3|97180.8|97130.8|52
1652234520000|2022-05-11 02:02:00|97182.9|97132.9|97185|97135|97186.5|97136.5|97182.9|97132.9|32
1652234530000|2022-05-11 02:02:10|97185.2|97135.2|97185.8|97135.8|97186.1|97136.1|97182.1|97132.1|38
1652234540000|2022-05-11 02:02:20|97185.9|97135.9|97181.1|97131.1|97187.7|97137.7|97178.1|97128.1|40
1652234550000|2022-05-11 02:02:30|97181|97131|97176.1|97126.1|97181|97131|97175.6|97125.6|29
1652234560000|2022-05-11 02:02:40|97173.9|97123.9|97185.3|97135.3|97185.3|97135.3|97173.9|97123.9|36
1652234570000|2022-05-11 02:02:50|97183.6|97133.6|97182.5|97132.5|97184.4|97134.4|97179.6|97129.6|36
1652234580000|2022-05-11 02:03:00|97180.6|97130.6|97185.1|97135.1|97186.1|97136.1|97177|97127|43
1652234590000|2022-05-11 02:03:10|97185.3|97135.3|97184.5|97134.5|97186|97136|97183.7|97133.7|36
1652234600000|2022-05-11 02:03:20|97184.9|97134.9|97194.1|97144.1|97194.8|97144.8|97184.2|97134.2|42
1652234610000|2022-05-11 02:03:30|97194.4|97144.4|97195.2|97145.2|97197.2|97147.2|97192.3|97142.3|33
1652234620000|2022-05-11 02:03:40|97193.7|97143.7|97193.4|97143.4|97194.6|97144.6|97192.4|97142.4|35
1652234630000|2022-05-11 02:03:50|97193.3|97143.3|97196.2|97146.2|97197.1|97147.1|97191.6|97141.6|26
1652234640000|2022-05-11 02:04:00|97195.9|97145.9|97193.2|97143.2|97196.6|97146.6|97191.3|97141.3|38
1652234650000|2022-05-11 02:04:10|97193.4|97143.4|97184|97134|97195.8|97145.8|97184|97134|34
1652234660000|2022-05-11 02:04:20|97184.9|97134.9|97186.2|97136.2|97189.2|97139.2|97176.3|97126.3|40
1652234670000|2022-05-11 02:04:30|97187|97137|97185.5|97135.5|97187|97137|97184.1|97134.1|27
1652234680000|2022-05-11 02:04:40|97185.3|97135.3|97186.8|97136.8|97190.3|97140.3|97184.9|97134.9|24
1652234690000|2022-05-11 02:04:50|97187.2|97137.2|97189.7|97139.7|97191.7|97141.7|97184.6|97134.6|39
1652234700000|2022-05-11 02:05:00|97189.9|97139.9|97182.5|97132.5|97190.2|97140.2|97180.8|97130.8|46
1652234710000|2022-05-11 02:05:10|97182.3|97132.3|97183.8|97133.8|97183.8|97133.8|97181.4|97131.4|36
1652234720000|2022-05-11 02:05:20|97183.2|97133.2|97189.4|97139.4|97189.4|97139.4|97181.3|97131.3|34
1652234730000|2022-05-11 02:05:30|97189.3|97139.3|97194.5|97144.5|97197.5|97147.5|97187|97137|50
1652234740000|2022-05-11 02:05:40|97192.5|97142.5|97195.7|97145.7|97201.5|97151.5|97191.9|97141.9|56
1652234750000|2022-05-11 02:05:50|97196.1|97146.1|97201.2|97151.2|97201.9|97151.9|97195.4|97145.4|44
1652234760000|2022-05-11 02:06:00|97204.1|97154.1|97197.6|97147.6|97204.1|97154.1|97196.5|97146.5|46
1652234770000|2022-05-11 02:06:10|97197.7|97147.7|97201.8|97151.8|97201.8|97151.8|97196.3|97146.3|41
1652234780000|2022-05-11 02:06:20|97200.6|97150.6|97200|97150|97205.8|97155.8|97199.9|97149.9|37
1652234790000|2022-05-11 02:06:30|97200.4|97150.4|97198.5|97148.5|97204.8|97154.8|97197.4|97147.4|52
1652234800000|2022-05-11 02:06:40|97198.6|97148.6|97197.8|97147.8|97199.1|97149.1|97196|97146|27
1652234810000|2022-05-11 02:06:50|97198.7|97148.7|97196.3|97146.3|97199.6|97149.6|97196.3|97146.3|36
1652234820000|2022-05-11 02:07:00|97196.4|97146.4|97193.2|97143.2|97198.6|97148.6|97193.2|97143.2|42
1652234830000|2022-05-11 02:07:10|97193.5|97143.5|97186.5|97136.5|97194.4|97144.4|97186.5|97136.5|50
1652234840000|2022-05-11 02:07:20|97186.1|97136.1|97187.4|97137.4|97187.7|97137.7|97184.6|97134.6|40
1652234850000|2022-05-11 02:07:30|97185.6|97135.6|97180.9|97130.9|97185.8|97135.8|97180.4|97130.4|38
1652234860000|2022-05-11 02:07:40|97181.5|97131.5|97178.4|97128.4|97182.3|97132.3|97177.3|97127.3|48
1652234870000|2022-05-11 02:07:50|97178.3|97128.3|97177.3|97127.3|97179.3|97129.3|97176.3|97126.3|36
1652234880000|2022-05-11 02:08:00|97177.5|97127.5|97173.4|97123.4|97177.8|97127.8|97173.4|97123.4|37
1652234890000|2022-05-11 02:08:10|97173.5|97123.5|97168.3|97118.3|97173.6|97123.6|97165.1|97115.1|48
1652234900000|2022-05-11 02:08:20|97169.7|97119.7|97169.5|97119.5|97174.1|97124.1|97168.1|97118.1|48
1652234910000|2022-05-11 02:08:30|97169.7|97119.7|97162.7|97112.7|97169.7|97119.7|97154.4|97104.4|60
1652234920000|2022-05-11 02:08:40|97162.8|97112.8|97153.5|97103.5|97162.8|97112.8|97149.3|97099.3|43
1652234930000|2022-05-11 02:08:50|97153.6|97103.6|97153.3|97103.3|97155|97105|97149.1|97099.1|38
1652234940000|2022-05-11 02:09:00|97153.5|97103.5|97163.9|97113.9|97165.4|97115.4|97152.1|97102.1|47
1652234950000|2022-05-11 02:09:10|97163.7|97113.7|97160.6|97110.6|97164.2|97114.2|97159.6|97109.6|33
1652234960000|2022-05-11 02:09:20|97160.8|97110.8|97165.6|97115.6|97166.6|97116.6|97160.5|97110.5|32
1652234970000|2022-05-11 02:09:30|97165.2|97115.2|97169.5|97119.5|97169.8|97119.8|97165.2|97115.2|34
1652234980000|2022-05-11 02:09:40|97169.8|97119.8|97169|97119|97170.4|97120.4|97168.6|97118.6|22
1652234990000|2022-05-11 02:09:50|97168.7|97118.7|97166.1|97116.1|97169.1|97119.1|97165.5|97115.5|30
1652235000000|2022-05-11 02:10:00|97166|97116|97164.7|97114.7|97172.8|97122.8|97163.7|97113.7|48
1652235010000|2022-05-11 02:10:10|97164.9|97114.9|97168.3|97118.3|97172.5|97122.5|97164.9|97114.9|46
1652235020000|2022-05-11 02:10:20|97168|97118|97169.2|97119.2|97169.6|97119.6|97167.9|97117.9|36
1652235030000|2022-05-11 02:10:30|97169.3|97119.3|97167.8|97117.8|97169.3|97119.3|97166.6|97116.6|25
1652235040000|2022-05-11 02:10:40|97167.9|97117.9|97170.4|97120.4|97170.6|97120.6|97167|97117|36
1652235050000|2022-05-11 02:10:50|97170.7|97120.7|97173.4|97123.4|97175.5|97125.5|97168|97118|53
1652235060000|2022-05-11 02:11:00|97172|97122|97171.5|97121.5|97175.1|97125.1|97171|97121|47
1652235070000|2022-05-11 02:11:10|97171.4|97121.4|97162.7|97112.7|97171.4|97121.4|97159.8|97109.8|48
1652235080000|2022-05-11 02:11:20|97162.6|97112.6|97162.6|97112.6|97165.6|97115.6|97162.5|97112.5|30
1652235090000|2022-05-11 02:11:30|97161.3|97111.3|97159.7|97109.7|97161.3|97111.3|97158.5|97108.5|35
1652235100000|2022-05-11 02:11:40|97159.4|97109.4|97157.7|97107.7|97161.7|97111.7|97157.7|97107.7|36
1652235110000|2022-05-11 02:11:50|97157.9|97107.9|97160.2|97110.2|97161|97111|97157.9|97107.9|31
1652235120000|2022-05-11 02:12:00|97159.8|97109.8|97165.6|97115.6|97166|97116|97159.7|97109.7|42
1652235130000|2022-05-11 02:12:10|97165.2|97115.2|97161|97111|97165.7|97115.7|97160.2|97110.2|33
1652235140000|2022-05-11 02:12:20|97161.1|97111.1|97155|97105|97161.5|97111.5|97151.5|97101.5|43
1652235150000|2022-05-11 02:12:30|97155.4|97105.4|97156.2|97106.2|97156.8|97106.8|97154.8|97104.8|33
1652235160000|2022-05-11 02:12:40|97156.4|97106.4|97156.8|97106.8|97158.6|97108.6|97155|97105|25
1652235170000|2022-05-11 02:12:50|97156.9|97106.9|97157.4|97107.4|97157.7|97107.7|97156|97106|30
1652235180000|2022-05-11 02:13:00|97157.3|97107.3|97150.6|97100.6|97157.3|97107.3|97149.9|97099.9|42
1652235190000|2022-05-11 02:13:10|97151|97101|97156.4|97106.4|97159.3|97109.3|97149.5|97099.5|49
1652235200000|2022-05-11 02:13:20|97156.3|97106.3|97155.8|97105.8|97159.1|97109.1|97155.8|97105.8|31
1652235210000|2022-05-11 02:13:30|97156.7|97106.7|97163.6|97113.6|97164.5|97114.5|97156.7|97106.7|46
1652235220000|2022-05-11 02:13:40|97163.2|97113.2|97162.9|97112.9|97163.9|97113.9|97161.5|97111.5|41
1652235230000|2022-05-11 02:13:50|97161.6|97111.6|97159.5|97109.5|97163.7|97113.7|97159.3|97109.3|48
1652235240000|2022-05-11 02:14:00|97159.4|97109.4|97158|97108|97160.7|97110.7|97157.5|97107.5|50
1652235250000|2022-05-11 02:14:10|97158.1|97108.1|97157.6|97107.6|97159.7|97109.7|97155.9|97105.9|37
1652235260000|2022-05-11 02:14:20|97157.1|97107.1|97155.4|97105.4|97157.1|97107.1|97153.9|97103.9|49
1652235270000|2022-05-11 02:14:30|97154.6|97104.6|97156.1|97106.1|97157.3|97107.3|97154.1|97104.1|47
1652235280000|2022-05-11 02:14:40|97156|97106|97157.7|97107.7|97158.9|97108.9|97155.9|97105.9|33
1652235290000|2022-05-11 02:14:50|97157.6|97107.6|97157.6|97107.6|97158.7|97108.7|97155.1|97105.1|28
1652235300000|2022-05-11 02:15:00|97157.5|97107.5|97157|97107|97158.4|97108.4|97155.3|97105.3|30
1652235310000|2022-05-11 02:15:10|97157.6|97107.6|97151.6|97101.6|97158.1|97108.1|97150.9|97100.9|38
1652235320000|2022-05-11 02:15:20|97151.9|97101.9|97151.4|97101.4|97152.1|97102.1|97148.5|97098.5|43
1652235330000|2022-05-11 02:15:30|97151.2|97101.2|97149.4|97099.4|97151.6|97101.6|97149.3|97099.3|33
1652235340000|2022-05-11 02:15:40|97149.5|97099.5|97150.7|97100.7|97150.9|97100.9|97149|97099|35
1652235350000|2022-05-11 02:15:50|97150.2|97100.2|97146.9|97096.9|97150.2|97100.2|97146.9|97096.9|31
1652235360000|2022-05-11 02:16:00|97147.3|97097.3|97155.9|97105.9|97156.6|97106.6|97147.3|97097.3|63
1652235370000|2022-05-11 02:16:10|97156.3|97106.3|97156.5|97106.5|97156.5|97106.5|97153.1|97103.1|40
1652235380000|2022-05-11 02:16:20|97156.4|97106.4|97159.3|97109.3|97160|97110|97155.9|97105.9|33
1652235390000|2022-05-11 02:16:30|97161.7|97111.7|97169.2|97119.2|97171.5|97121.5|97161.6|97111.6|39
1652235400000|2022-05-11 02:16:40|97168.5|97118.5|97171.2|97121.2|97171.2|97121.2|97167.9|97117.9|31
1652235410000|2022-05-11 02:16:50|97170.6|97120.6|97168.5|97118.5|97170.7|97120.7|97166.1|97116.1|40
1652235420000|2022-05-11 02:17:00|97168.2|97118.2|97167.5|97117.5|97171|97121|97165.1|97115.1|39
1652235430000|2022-05-11 02:17:10|97167.8|97117.8|97167.6|97117.6|97169.8|97119.8|97166.6|97116.6|32
1652235440000|2022-05-11 02:17:20|97167.7|97117.7|97165.5|97115.5|97168.3|97118.3|97164.9|97114.9|28
1652235450000|2022-05-11 02:17:30|97166.6|97116.6|97168.6|97118.6|97169.4|97119.4|97166.1|97116.1|32
1652235460000|2022-05-11 02:17:40|97168.8|97118.8|97167.8|97117.8|97170.9|97120.9|97166.6|97116.6|37
1652235470000|2022-05-11 02:17:50|97168.2|97118.2|97172.7|97122.7|97173.4|97123.4|97166.8|97116.8|43
1652235480000|2022-05-11 02:18:00|97173|97123|97174.4|97124.4|97175|97125|97171.1|97121.1|34
1652235490000|2022-05-11 02:18:10|97174.6|97124.6|97182.2|97132.2|97182.9|97132.9|97174.6|97124.6|47
1652235500000|2022-05-11 02:18:20|97182.1|97132.1|97180.3|97130.3|97182.4|97132.4|97179.7|97129.7|37
1652235510000|2022-05-11 02:18:30|97180.4|97130.4|97176.1|97126.1|97180.6|97130.6|97176.1|97126.1|30
1652235520000|2022-05-11 02:18:40|97175.9|97125.9|97172.6|97122.6|97176.2|97126.2|97172.4|97122.4|25
1652235530000|2022-05-11 02:18:50|97172.1|97122.1|97163.3|97113.3|97174.1|97124.1|97163.2|97113.2|37
1652235540000|2022-05-11 02:19:00|97162|97112|97160.6|97110.6|97163.1|97113.1|97160.5|97110.5|30
1652235550000|2022-05-11 02:19:10|97160.8|97110.8|97163.6|97113.6|97165.9|97115.9|97160.8|97110.8|34
1652235560000|2022-05-11 02:19:20|97163.4|97113.4|97163.5|97113.5|97164.8|97114.8|97161.7|97111.7|34
1652235570000|2022-05-11 02:19:30|97163.4|97113.4|97159.2|97109.2|97163.8|97113.8|97157.2|97107.2|43
1652235580000|2022-05-11 02:19:40|97159.7|97109.7|97155.9|97105.9|97160|97110|97155.7|97105.7|44
1652235590000|2022-05-11 02:19:50|97156.6|97106.6|97155.1|97105.1|97158.4|97108.4|97155|97105|39
1652235600000|2022-05-11 02:20:00|97154.7|97104.7|97156.3|97106.3|97157.1|97107.1|97154.1|97104.1|36
1652235610000|2022-05-11 02:20:10|97155.6|97105.6|97155.3|97105.3|97157.8|97107.8|97153.5|97103.5|25
1652235620000|2022-05-11 02:20:20|97154.3|97104.3|97151.8|97101.8|97156.9|97106.9|97149.1|97099.1|49
1652235630000|2022-05-11 02:20:30|97151.7|97101.7|97155.9|97105.9|97156.7|97106.7|97151.7|97101.7|30
1652235640000|2022-05-11 02:20:40|97155.8|97105.8|97152.2|97102.2|97157.2|97107.2|97151|97101|37
1652235650000|2022-05-11 02:20:50|97152.6|97102.6|97157.9|97107.9|97159.8|97109.8|97152|97102|33
1652235660000|2022-05-11 02:21:00|97158.5|97108.5|97157.8|97107.8|97159.1|97109.1|97153.1|97103.1|31
1652235670000|2022-05-11 02:21:10|97158.5|97108.5|97157.3|97107.3|97159.1|97109.1|97156|97106|38
1652235680000|2022-05-11 02:21:20|97157.4|97107.4|97161.6|97111.6|97165|97115|97156.5|97106.5|42
1652235690000|2022-05-11 02:21:30|97160.2|97110.2|97158.2|97108.2|97160.6|97110.6|97156|97106|41
1652235700000|2022-05-11 02:21:40|97155.6|97105.6|97161.8|97111.8|97168|97118|97155.6|97105.6|54
1652235710000|2022-05-11 02:21:50|97161.9|97111.9|97160.9|97110.9|97162.9|97112.9|97157.5|97107.5|45
1652235720000|2022-05-11 02:22:00|97165.1|97115.1|97160.6|97110.6|97165.1|97115.1|97159.3|97109.3|36
1652235730000|2022-05-11 02:22:10|97160.5|97110.5|97159.6|97109.6|97162.7|97112.7|97159.6|97109.6|39
1652235740000|2022-05-11 02:22:20|97160.3|97110.3|97159|97109|97160.3|97110.3|97157.1|97107.1|22
1652235750000|2022-05-11 02:22:30|97159.4|97109.4|97159.7|97109.7|97160.8|97110.8|97157.8|97107.8|27
1652235760000|2022-05-11 02:22:40|97159.8|97109.8|97159.3|97109.3|97163.3|97113.3|97157.6|97107.6|36
1652235770000|2022-05-11 02:22:50|97157.1|97107.1|97156.7|97106.7|97157.1|97107.1|97153|97103|59
1652235780000|2022-05-11 02:23:00|97157.2|97107.2|97154.6|97104.6|97157.2|97107.2|97151.1|97101.1|39
1652235790000|2022-05-11 02:23:10|97152.5|97102.5|97154.5|97104.5|97157|97107|97151|97101|41
1652235800000|2022-05-11 02:23:20|97154.7|97104.7|97153|97103|97155.1|97105.1|97153|97103|26
1652235810000|2022-05-11 02:23:30|97152.1|97102.1|97152.2|97102.2|97156.1|97106.1|97151.6|97101.6|28
1652235820000|2022-05-11 02:23:40|97152.6|97102.6|97162.1|97112.1|97163.9|97113.9|97152|97102|50
1652235830000|2022-05-11 02:23:50|97162.3|97112.3|97158.4|97108.4|97163.2|97113.2|97156.4|97106.4|37
1652235840000|2022-05-11 02:24:00|97158.3|97108.3|97166.1|97116.1|97166.2|97116.2|97158.3|97108.3|39
1652235850000|2022-05-11 02:24:10|97165.9|97115.9|97162.4|97112.4|97165.9|97115.9|97158.5|97108.5|36
1652235860000|2022-05-11 02:24:20|97162.8|97112.8|97161.4|97111.4|97163.4|97113.4|97158.5|97108.5|33
1652235870000|2022-05-11 02:24:30|97161.2|97111.2|97164.3|97114.3|97164.8|97114.8|97161.2|97111.2|22
1652235880000|2022-05-11 02:24:40|97164.4|97114.4|97166|97116|97167.2|97117.2|97164.3|97114.3|23
1652235890000|2022-05-11 02:24:50|97166.5|97116.5|97163.9|97113.9|97167.3|97117.3|97161.9|97111.9|28
1652235900000|2022-05-11 02:25:00|97161.5|97111.5|97161.6|97111.6|97163.6|97113.6|97159.9|97109.9|28
1652235910000|2022-05-11 02:25:10|97161|97111|97161.1|97111.1|97163.6|97113.6|97158.6|97108.6|31
1652235920000|2022-05-11 02:25:20|97161|97111|97163.3|97113.3|97165.2|97115.2|97161|97111|19
1652235930000|2022-05-11 02:25:30|97162.8|97112.8|97159.3|97109.3|97164.3|97114.3|97156.7|97106.7|45
1652235940000|2022-05-11 02:25:40|97159|97109|97161.1|97111.1|97165|97115|97158.3|97108.3|31
1652235950000|2022-05-11 02:25:50|97161.2|97111.2|97162.4|97112.4|97163|97113|97158.7|97108.7|35
1652235960000|2022-05-11 02:26:00|97163.1|97113.1|97160.6|97110.6|97163.3|97113.3|97158.5|97108.5|31
1652235970000|2022-05-11 02:26:10|97159.5|97109.5|97161.8|97111.8|97164.5|97114.5|97155.8|97105.8|52
1652235980000|2022-05-11 02:26:20|97162.8|97112.8|97167.8|97117.8|97171.1|97121.1|97159.6|97109.6|49
1652235990000|2022-05-11 02:26:30|97168.8|97118.8|97175.9|97125.9|97176.1|97126.1|97164.2|97114.2|45
1652236000000|2022-05-11 02:26:40|97176|97126|97175.7|97125.7|97177.8|97127.8|97173.2|97123.2|28
1652236010000|2022-05-11 02:26:50|97174.8|97124.8|97186.2|97136.2|97187.1|97137.1|97174.8|97124.8|52
1652236020000|2022-05-11 02:27:00|97186.3|97136.3|97185.1|97135.1|97186.8|97136.8|97181|97131|41
1652236030000|2022-05-11 02:27:10|97183.9|97133.9|97182.5|97132.5|97184.6|97134.6|97181.7|97131.7|29
1652236040000|2022-05-11 02:27:20|97182.9|97132.9|97179.3|97129.3|97183.9|97133.9|97176.4|97126.4|45
1652236050000|2022-05-11 02:27:30|97180.1|97130.1|97177.2|97127.2|97181.3|97131.3|97174.5|97124.5|37
1652236060000|2022-05-11 02:27:40|97178|97128|97177.9|97127.9|97181.2|97131.2|97173.4|97123.4|43
1652236070000|2022-05-11 02:27:50|97178.3|97128.3|97177.1|97127.1|97179.9|97129.9|97174.7|97124.7|54
1652236080000|2022-05-11 02:28:00|97176.7|97126.7|97175.9|97125.9|97178.6|97128.6|97174.2|97124.2|39
1652236090000|2022-05-11 02:28:10|97176|97126|97176.7|97126.7|97181.4|97131.4|97175.1|97125.1|32
1652236100000|2022-05-11 02:28:20|97177.6|97127.6|97178.8|97128.8|97187|97137|97174.8|97124.8|49
1652236110000|2022-05-11 02:28:30|97179.6|97129.6|97179.7|97129.7|97180.6|97130.6|97175.3|97125.3|53
1652236120000|2022-05-11 02:28:40|97180.1|97130.1|97177.7|97127.7|97180.4|97130.4|97173.4|97123.4|45
1652236130000|2022-05-11 02:28:50|97177.6|97127.6|97179.4|97129.4|97179.5|97129.5|97177|97127|32
1652236140000|2022-05-11 02:29:00|97179|97129|97186.3|97136.3|97186.3|97136.3|97178.4|97128.4|50
1652236150000|2022-05-11 02:29:10|97186.5|97136.5|97186.2|97136.2|97188.1|97138.1|97184.9|97134.9|36
1652236160000|2022-05-11 02:29:20|97186.1|97136.1|97186.1|97136.1|97187.3|97137.3|97184.4|97134.4|26
1652236170000|2022-05-11 02:29:30|97186.7|97136.7|97185.7|97135.7|97187.1|97137.1|97183.7|97133.7|21
1652236180000|2022-05-11 02:29:40|97184.9|97134.9|97187.5|97137.5|97188|97138|97183.8|97133.8|20
1652236190000|2022-05-11 02:29:50|97187.4|97137.4|97183.2|97133.2|97188.7|97138.7|97177|97127|35
1652236200000|2022-05-11 02:30:00|97178.5|97128.5|97176.3|97126.3|97180.9|97130.9|97175.1|97125.1|42
1652236210000|2022-05-11 02:30:10|97176.2|97126.2|97175.9|97125.9|97178.2|97128.2|97173.8|97123.8|42
1652236220000|2022-05-11 02:30:20|97176.4|97126.4|97170.6|97120.6|97176.4|97126.4|97169.8|97119.8|53
1652236230000|2022-05-11 02:30:30|97169.8|97119.8|97170|97120|97171.3|97121.3|97167.2|97117.2|42
1652236240000|2022-05-11 02:30:40|97170.3|97120.3|97171.8|97121.8|97172|97122|97169.4|97119.4|38
1652236250000|2022-05-11 02:30:50|97171.7|97121.7|97176.3|97126.3|97178.1|97128.1|97170.5|97120.5|43
1652236260000|2022-05-11 02:31:00|97176.8|97126.8|97177.6|97127.6|97177.6|97127.6|97174.2|97124.2|42
1652236270000|2022-05-11 02:31:10|97177.2|97127.2|97174.9|97124.9|97177.2|97127.2|97174.2|97124.2|38
1652236280000|2022-05-11 02:31:20|97174.8|97124.8|97173.4|97123.4|97175.5|97125.5|97172.1|97122.1|26
1652236290000|2022-05-11 02:31:30|97172.6|97122.6|97177|97127|97178.7|97128.7|97172.5|97122.5|26
1652236300000|2022-05-11 02:31:40|97176.9|97126.9|97178|97128|97179.2|97129.2|97173.7|97123.7|42
1652236310000|2022-05-11 02:31:50|97178.2|97128.2|97179.1|97129.1|97179.3|97129.3|97177.2|97127.2|26
1652236320000|2022-05-11 02:32:00|97178.2|97128.2|97187.4|97137.4|97190.8|97140.8|97178.2|97128.2|43
1652236330000|2022-05-11 02:32:10|97187.2|97137.2|97187.8|97137.8|97190|97140|97186.3|97136.3|40
1652236340000|2022-05-11 02:32:20|97187.5|97137.5|97186.8|97136.8|97189.1|97139.1|97185.8|97135.8|42
1652236350000|2022-05-11 02:32:30|97186.9|97136.9|97184.5|97134.5|97187.8|97137.8|97184.4|97134.4|38
1652236360000|2022-05-11 02:32:40|97185.3|97135.3|97187.9|97137.9|97190.6|97140.6|97183|97133|38
1652236370000|2022-05-11 02:32:50|97187.4|97137.4|97189.3|97139.3|97189.9|97139.9|97182.8|97132.8|56
1652236380000|2022-05-11 02:33:00|97189|97139|97193.1|97143.1|97193.2|97143.2|97186.5|97136.5|51
1652236390000|2022-05-11 02:33:10|97193.2|97143.2|97188.6|97138.6|97194|97144|97187.1|97137.1|41
1652236400000|2022-05-11 02:33:20|97188.5|97138.5|97196|97146|97197.6|97147.6|97187.2|97137.2|40
1652236410000|2022-05-11 02:33:30|97194.5|97144.5|97196.2|97146.2|97197.7|97147.7|97191.9|97141.9|36
1652236420000|2022-05-11 02:33:40|97196.3|97146.3|97193.6|97143.6|97196.3|97146.3|97193.4|97143.4|30
1652236430000|2022-05-11 02:33:50|97194.3|97144.3|97196.5|97146.5|97196.7|97146.7|97194.3|97144.3|33
1652236440000|2022-05-11 02:34:00|97196.7|97146.7|97213.2|97163.2|97215.9|97165.9|97196.7|97146.7|47
1652236450000|2022-05-11 02:34:10|97212.9|97162.9|97211.8|97161.8|97213.9|97163.9|97209.9|97159.9|35
1652236460000|2022-05-11 02:34:20|97211.5|97161.5|97209.4|97159.4|97213.5|97163.5|97208.6|97158.6|34
1652236470000|2022-05-11 02:34:30|97209.3|97159.3|97210.3|97160.3|97211.7|97161.7|97206.3|97156.3|38
1652236480000|2022-05-11 02:34:40|97211.2|97161.2|97208.1|97158.1|97211.6|97161.6|97207|97157|44
1652236490000|2022-05-11 02:34:50|97208.6|97158.6|97210.7|97160.7|97213.1|97163.1|97204.7|97154.7|53
1652236500000|2022-05-11 02:35:00|97209|97159|97212.4|97162.4|97214.5|97164.5|97208.4|97158.4|44
1652236510000|2022-05-11 02:35:10|97212.2|97162.2|97211.5|97161.5|97213|97163|97209.1|97159.1|30
1652236520000|2022-05-11 02:35:20|97211.3|97161.3|97212.2|97162.2|97212.5|97162.5|97210.6|97160.6|37
1652236530000|2022-05-11 02:35:30|97212.9|97162.9|97212.2|97162.2|97214.2|97164.2|97208|97158|41
1652236540000|2022-05-11 02:35:40|97209.2|97159.2|97209.8|97159.8|97211.5|97161.5|97206.5|97156.5|48
1652236550000|2022-05-11 02:35:50|97209|97159|97220.5|97170.5|97220.5|97170.5|97205.9|97155.9|45
1652236560000|2022-05-11 02:36:00|97218.6|97168.6|97215.1|97165.1|97218.6|97168.6|97212.8|97162.8|42
1652236570000|2022-05-11 02:36:10|97215|97165|97215|97165|97216.6|97166.6|97214.3|97164.3|21
1652236580000|2022-05-11 02:36:20|97215.6|97165.6|97214.8|97164.8|97216.3|97166.3|97213.4|97163.4|21
1652236590000|2022-05-11 02:36:30|97215.7|97165.7|97158.9|97108.9|97234.3|97166.4|97158.9|97107.9|48
1652236600000|2022-05-11 02:36:40|97160.2|97110.2|97163.4|97113.4|97167.2|97117.2|97158.8|97108.8|43
1652236610000|2022-05-11 02:36:50|97163.5|97113.5|97161.8|97111.8|97164.1|97114.1|97159.8|97109.8|36
1652236620000|2022-05-11 02:37:00|97161.9|97111.9|97161.2|97111.2|97164.8|97114.8|97159.5|97109.5|33
1652236630000|2022-05-11 02:37:10|97162.2|97112.2|97163.1|97113.1|97164.7|97114.7|97159.4|97109.4|32
1652236640000|2022-05-11 02:37:20|97163.9|97113.9|97159.3|97109.3|97164.4|97114.4|97158.5|97108.5|30
1652236650000|2022-05-11 02:37:30|97159.4|97109.4|97154.3|97104.3|97161.7|97111.7|97150.6|97100.6|43
1652236660000|2022-05-11 02:37:40|97149.2|97099.2|97150.1|97100.1|97153.1|97103.1|97148.8|97098.8|43
1652236670000|2022-05-11 02:37:50|97150.3|97100.3|97150.3|97100.3|97151.2|97101.2|97148.4|97098.4|21
1652236680000|2022-05-11 02:38:00|97152.1|97102.1|97153.3|97103.3|97153.9|97103.9|97148.1|97098.1|37
1652236690000|2022-05-11 02:38:10|97151.1|97101.1|97151.1|97101.1|97152.8|97102.8|97150|97100|40
1652236700000|2022-05-11 02:38:20|97151|97101|97155.7|97105.7|97155.7|97105.7|97151|97101|31
1652236710000|2022-05-11 02:38:30|97154.8|97104.8|97158.6|97108.6|97159.4|97109.4|97154.4|97104.4|38
1652236720000|2022-05-11 02:38:40|97156.7|97106.7|97163.2|97113.2|97163.2|97113.2|97154.4|97104.4|36
1652236730000|2022-05-11 02:38:50|97163|97113|97160|97110|97164.5|97114.5|97160|97110|32
1652236740000|2022-05-11 02:39:00|97159.9|97109.9|97158|97108|97162.1|97112.1|97157|97107|38
1652236750000|2022-05-11 02:39:10|97157.9|97107.9|97156.3|97106.3|97158.2|97108.2|97155.7|97105.7|29
1652236760000|2022-05-11 02:39:20|97156.1|97106.1|97157.7|97107.7|97158.3|97108.3|97153.8|97103.8|29
1652236770000|2022-05-11 02:39:30|97157.5|97107.5|97157.1|97107.1|97158.4|97108.4|97155.7|97105.7|31
1652236780000|2022-05-11 02:39:40|97157.2|97107.2|97156.1|97106.1|97157.5|97107.5|97152.8|97102.8|42
1652236790000|2022-05-11 02:39:50|97156.8|97106.8|97156.8|97106.8|97158.5|97108.5|97154.7|97104.7|35
1652236800000|2022-05-11 02:40:00|97157|97107|97139.9|97089.9|97157.9|97107.9|97130.5|97080.5|46
1652236810000|2022-05-11 02:40:10|97140.4|97090.4|97138.4|97088.4|97141.1|97091.1|97134.8|97084.8|41
1652236820000|2022-05-11 02:40:20|97139.1|97089.1|97137.4|97087.4|97139.4|97089.4|97135.3|97085.3|43
1652236830000|2022-05-11 02:40:30|97136.7|97086.7|97134.2|97084.2|97138|97088|97133.8|97083.8|39
1652236840000|2022-05-11 02:40:40|97132.8|97082.8|97132.2|97082.2|97135.8|97085.8|97127.6|97077.6|34
1652236850000|2022-05-11 02:40:50|97132.5|97082.5|97134.3|97084.3|97135|97085|97131|97081|38
1652236860000|2022-05-11 02:41:00|97133.8|97083.8|97133.1|97083.1|97135.2|97085.2|97131.9|97081.9|33
1652236870000|2022-05-11 02:41:10|97133|97083|97133.3|97083.3|97133.9|97083.9|97129.9|97079.9|24
1652236880000|2022-05-11 02:41:20|97132.4|97082.4|97122.4|97072.4|97132.4|97082.4|97121.1|97071.1|41
1652236890000|2022-05-11 02:41:30|97124.6|97074.6|97136.7|97086.7|97136.7|97086.7|97123.2|97073.2|36
1652236900000|2022-05-11 02:41:40|97136.9|97086.9|97135.8|97085.8|97138.6|97088.6|97132.2|97082.2|42
1652236910000|2022-05-11 02:41:50|97136.3|97086.3|97133.4|97083.4|97136.3|97086.3|97132.8|97082.8|21
1652236920000|2022-05-11 02:42:00|97133.8|97083.8|97126|97076|97136.3|97086.3|97121.3|97071.3|40
1652236930000|2022-05-11 02:42:10|97127.3|97077.3|97128.5|97078.5|97131.2|97081.2|97121.9|97071.9|28
1652236940000|2022-05-11 02:42:20|97127.7|97077.7|97129.2|97079.2|97132.7|97082.7|97127.7|97077.7|30
1652236950000|2022-05-11 02:42:30|97128.9|97078.9|97129.4|97079.4|97131.2|97081.2|97128.5|97078.5|28
1652236960000|2022-05-11 02:42:40|97127.3|97077.3|97127.2|97077.2|97129.2|97079.2|97126.3|97076.3|20
1652236970000|2022-05-11 02:42:50|97128.3|97078.3|97129.1|97079.1|97129.2|97079.2|97125.4|97075.4|13
1652236980000|2022-05-11 02:43:00|97129.7|97079.7|97132.8|97082.8|97133.9|97083.9|97129.6|97079.6|30
1652236990000|2022-05-11 02:43:10|97132.5|97082.5|97137.8|97087.8|97137.8|97087.8|97129.4|97079.4|25
1652237000000|2022-05-11 02:43:20|97137.4|97087.4|97130.2|97080.2|97137.5|97087.5|97127.5|97077.5|31
1652237010000|2022-05-11 02:43:30|97127.9|97077.9|97130.7|97080.7|97131.1|97081.1|97125.4|97075.4|35
1652237020000|2022-05-11 02:43:40|97130.1|97080.1|97131.3|97081.3|97132.4|97082.4|97129.2|97079.2|22
1652237030000|2022-05-11 02:43:50|97131|97081|97130.3|97080.3|97133.3|97083.3|97129.4|97079.4|22
1652237040000|2022-05-11 02:44:00|97130.4|97080.4|97143.9|97093.9|97144.5|97094.5|97130.3|97080.3|52
1652237050000|2022-05-11 02:44:10|97143.8|97093.8|97138.8|97088.8|97146.3|97096.3|97138.5|97088.5|53
1652237060000|2022-05-11 02:44:20|97139|97089|97139.6|97089.6|97140.8|97090.8|97138.8|97088.8|30
1652237070000|2022-05-11 02:44:30|97140.1|97090.1|97139.2|97089.2|97140.2|97090.2|97136.2|97086.2|24
1652237080000|2022-05-11 02:44:40|97139.9|97089.9|97138.1|97088.1|97139.9|97089.9|97136.8|97086.8|35
1652237090000|2022-05-11 02:44:50|97138.7|97088.7|97136|97086|97139.6|97089.6|97134.3|97084.3|29
1652237100000|2022-05-11 02:45:00|97136.6|97086.6|97143.2|97093.2|97149.4|97099.4|97133.7|97083.7|41
1652237110000|2022-05-11 02:45:10|97144.8|97094.8|97147.2|97097.2|97147.3|97097.3|97144.7|97094.7|41
1652237120000|2022-05-11 02:45:20|97146.9|97096.9|97165.3|97115.3|97165.3|97115.3|97146.6|97096.6|43
1652237130000|2022-05-11 02:45:30|97165.5|97115.5|97179.1|97129.1|97183.6|97133.6|97162.4|97112.4|63
1652237140000|2022-05-11 02:45:40|97179.3|97129.3|97187.8|97137.8|97187.8|97137.8|97179.1|97129.1|46
1652237150000|2022-05-11 02:45:50|97187.5|97137.5|97181.7|97131.7|97190|97140|97181.2|97131.2|48
1652237160000|2022-05-11 02:46:00|97181.6|97131.6|97182.7|97132.7|97187|97137|97174.9|97124.9|53
1652237170000|2022-05-11 02:46:10|97181.9|97131.9|97183|97133|97185.7|97135.7|97179.1|97129.1|33
1652237180000|2022-05-11 02:46:20|97183.9|97133.9|97188.1|97138.1|97188.1|97138.1|97181.6|97131.6|43
1652237190000|2022-05-11 02:46:30|97187.8|97137.8|97179|97129|97187.8|97137.8|97177.5|97127.5|45
1652237200000|2022-05-11 02:46:40|97179.5|97129.5|97180.5|97130.5|97182.6|97132.6|97177.7|97127.7|48
1652237210000|2022-05-11 02:46:50|97180.9|97130.9|97180.8|97130.8|97181.6|97131.6|97173.1|97123.1|38
1652237220000|2022-05-11 02:47:00|97176.2|97126.2|97174.5|97124.5|97177.7|97127.7|97173.9|97123.9|36
1652237230000|2022-05-11 02:47:10|97175.3|97125.3|97174|97124|97176.2|97126.2|97172.6|97122.6|27
1652237240000|2022-05-11 02:47:20|97174.5|97124.5|97178.6|97128.6|97179|97129|97174.5|97124.5|30
1652237250000|2022-05-11 02:47:30|97178.8|97128.8|97172.2|97122.2|97181|97131|97167.5|97117.5|46
1652237260000|2022-05-11 02:47:40|97172.1|97122.1|97171.9|97121.9|97200.4|97125.5|97164.1|97072.4|53
1652237270000|2022-05-11 02:47:50|97170|97120|97169.8|97119.8|97172.1|97122.1|97168.7|97118.7|34
1652237280000|2022-05-11 02:48:00|97170|97120|97169.1|97119.1|97170.1|97120.1|97161.9|97111.9|45
1652237290000|2022-05-11 02:48:10|97169.3|97119.3|97168|97118|97169.9|97119.9|97161.3|97111.3|39
1652237300000|2022-05-11 02:48:20|97166.6|97116.6|97165.5|97115.5|97168.8|97118.8|97155.4|97105.4|41
1652237310000|2022-05-11 02:48:30|97167.4|97117.4|97162.5|97112.5|97169|97119|97160.1|97110.1|36
1652237320000|2022-05-11 02:48:40|97162.4|97112.4|97159|97109|97164|97114|97159|97109|38
1652237330000|2022-05-11 02:48:50|97159.2|97109.2|97149.2|97099.2|97160.1|97110.1|97145.7|97095.7|48
1652237340000|2022-05-11 02:49:00|97149|97099|97146.1|97096.1|97150.3|97100.3|97143|97093|43
1652237350000|2022-05-11 02:49:10|97146|97096|97154.2|97104.2|97154.3|97104.3|97144.6|97094.6|39
1652237360000|2022-05-11 02:49:20|97154.1|97104.1|97156.3|97106.3|97156.8|97106.8|97154.1|97104.1|24
1652237370000|2022-05-11 02:49:30|97156.9|97106.9|97155.3|97105.3|97158.7|97108.7|97155.3|97105.3|30
1652237380000|2022-05-11 02:49:40|97156.1|97106.1|97154.8|97104.8|97156.3|97106.3|97153.6|97103.6|37
1652237390000|2022-05-11 02:49:50|97153.9|97103.9|97152.8|97102.8|97155|97105|97152.8|97102.8|32
1652237400000|2022-05-11 02:50:00|97152.7|97102.7|97157.7|97107.7|97159|97109|97152.6|97102.6|44
1652237410000|2022-05-11 02:50:10|97157.5|97107.5|97159.9|97109.9|97160|97110|97157.4|97107.4|27
1652237420000|2022-05-11 02:50:20|97160|97110|97149.5|97099.5|97160|97110|97147.5|97097.5|43
1652237430000|2022-05-11 02:50:30|97152.1|97102.1|97144.3|97094.3|97152.1|97102.1|97144.3|97094.3|41
1652237440000|2022-05-11 02:50:40|97145.2|97095.2|97141|97091|97150.3|97100.3|97141|97091|46
1652237450000|2022-05-11 02:50:50|97141.8|97091.8|97140.5|97090.5|97145.3|97095.3|97139.4|97089.4|44
1652237460000|2022-05-11 02:51:00|97143.8|97093.8|97147.3|97097.3|97149.1|97099.1|97143.5|97093.5|40
1652237470000|2022-05-11 02:51:10|97147.2|97097.2|97145.4|97095.4|97148.5|97098.5|97145.4|97095.4|37
1652237480000|2022-05-11 02:51:20|97146.1|97096.1|97149.6|97099.6|97151.5|97101.5|97144|97094|41
1652237490000|2022-05-11 02:51:30|97148.9|97098.9|97150.2|97100.2|97150.5|97100.5|97147|97097|25
1652237500000|2022-05-11 02:51:40|97149.4|97099.4|97148.7|97098.7|97151.7|97101.7|97148|97098|37
1652237510000|2022-05-11 02:51:50|97148.4|97098.4|97146.6|97096.6|97149|97099|97145.9|97095.9|37
1652237520000|2022-05-11 02:52:00|97147.3|97097.3|97143.5|97093.5|97147.8|97097.8|97142.1|97092.1|34
1652237530000|2022-05-11 02:52:10|97144|97094|97144.3|97094.3|97144.9|97094.9|97140.7|97090.7|25
1652237540000|2022-05-11 02:52:20|97143.7|97093.7|97142.1|97092.1|97145|97095|97142.1|97092.1|36
1652237550000|2022-05-11 02:52:30|97140.8|97090.8|97136.7|97086.7|97142.8|97092.8|97136.1|97086.1|40
1652237560000|2022-05-11 02:52:40|97136.8|97086.8|97140|97090|97141.3|97091.3|97134.5|97084.5|48
1652237570000|2022-05-11 02:52:50|97138.8|97088.8|97136.2|97086.2|97139.3|97089.3|97136|97086|29
1652237580000|2022-05-11 02:53:00|97136.3|97086.3|97133.8|97083.8|97137.9|97087.9|97132.9|97082.9|38
1652237590000|2022-05-11 02:53:10|97133.2|97083.2|97135.7|97085.7|97138|97088|97133.1|97083.1|40
1652237600000|2022-05-11 02:53:20|97135.3|97085.3|97138.6|97088.6|97139.4|97089.4|97135.3|97085.3|35
1652237610000|2022-05-11 02:53:30|97138.8|97088.8|97144.3|97094.3|97148|97098|97138.2|97088.2|33
1652237620000|2022-05-11 02:53:40|97146.4|97096.4|97144.1|97094.1|97148|97098|97140.2|97090.2|40
1652237630000|2022-05-11 02:53:50|97142.7|97092.7|97144|97094|97144.7|97094.7|97142.2|97092.2|34
1652237640000|2022-05-11 02:54:00|97143.9|97093.9|97142.3|97092.3|97144.4|97094.4|97138.1|97088.1|48
1652237650000|2022-05-11 02:54:10|97142.5|97092.5|97148.7|97098.7|97150.4|97100.4|97142.1|97092.1|35
1652237660000|2022-05-11 02:54:20|97149.1|97099.1|97147.2|97097.2|97149.7|97099.7|97146|97096|35
1652237670000|2022-05-11 02:54:30|97142.9|97092.9|97138.3|97088.3|97143.2|97093.2|97137|97087|32
1652237680000|2022-05-11 02:54:40|97136.4|97086.4|97140.8|97090.8|97140.8|97090.8|97135.9|97085.9|34
1652237690000|2022-05-11 02:54:50|97140.3|97090.3|97137.4|97087.4|97140.6|97090.6|97136.1|97086.1|28
1652237700000|2022-05-11 02:55:00|97136.2|97086.2|97144.2|97094.2|97147.7|97097.7|97136.2|97086.2|46
1652237710000|2022-05-11 02:55:10|97144|97094|97146.5|97096.5|97146.7|97096.7|97141.8|97091.8|29
1652237720000|2022-05-11 02:55:20|97146.2|97096.2|97145.1|97095.1|97146.5|97096.5|97144.3|97094.3|28
1652237730000|2022-05-11 02:55:30|97145.7|97095.7|97144.7|97094.7|97146|97096|97143|97093|30
1652237740000|2022-05-11 02:55:40|97145.3|97095.3|97144.8|97094.8|97145.3|97095.3|97140.4|97090.4|42
1652237750000|2022-05-11 02:55:50|97145.4|97095.4|97138.4|97088.4|97146.5|97096.5|97135.5|97085.5|35
1652237760000|2022-05-11 02:56:00|97138.3|97088.3|97141.1|97091.1|97142.4|97092.4|97137.4|97087.4|28
1652237770000|2022-05-11 02:56:10|97140.9|97090.9|97140.7|97090.7|97142.1|97092.1|97138.7|97088.7|37
1652237780000|2022-05-11 02:56:20|97140.2|97090.2|97137.2|97087.2|97141|97091|97137|97087|29
1652237790000|2022-05-11 02:56:30|97137.3|97087.3|97131.4|97081.4|97137.3|97087.3|97127.7|97077.7|38
1652237800000|2022-05-11 02:56:40|97135.3|97085.3|97138.7|97088.7|97140.3|97090.3|97131|97081|43
1652237810000|2022-05-11 02:56:50|97139.5|97089.5|97146.6|97096.6|97153.3|97103.3|97137.9|97087.9|52
1652237820000|2022-05-11 02:57:00|97148.7|97098.7|97146|97096|97151|97101|97144.8|97094.8|45
1652237830000|2022-05-11 02:57:10|97146.5|97096.5|97141.5|97091.5|97149.2|97099.2|97141.5|97091.5|29
1652237840000|2022-05-11 02:57:20|97141.4|97091.4|97146.6|97096.6|97146.6|97096.6|97140.5|97090.5|42
1652237850000|2022-05-11 02:57:30|97146.8|97096.8|97147.5|97097.5|97149.9|97099.9|97145.3|97095.3|43
1652237860000|2022-05-11 02:57:40|97147.2|97097.2|97145.8|97095.8|97148.8|97098.8|97145.8|97095.8|23
1652237870000|2022-05-11 02:57:50|97145.4|97095.4|97148.7|97098.7|97150.9|97100.9|97143.6|97093.6|42
1652237880000|2022-05-11 02:58:00|97148.8|97098.8|97149.3|97099.3|97149.5|97099.5|97146.1|97096.1|26
1652237890000|2022-05-11 02:58:10|97147.6|97097.6|97151.5|97101.5|97153.3|97103.3|97147.2|97097.2|38
1652237900000|2022-05-11 02:58:20|97151.7|97101.7|97159.2|97109.2|97166.5|97116.5|97149.2|97099.2|63
1652237910000|2022-05-11 02:58:30|97159.9|97109.9|97152.6|97102.6|97164.5|97114.5|97149.1|97099.1|47
1652237920000|2022-05-11 02:58:40|97152.8|97102.8|97154.3|97104.3|97155.2|97105.2|97150.4|97100.4|41
1652237930000|2022-05-11 02:58:50|97153.4|97103.4|97150.5|97100.5|97155.4|97105.4|97149.2|97099.2|32
1652237940000|2022-05-11 02:59:00|97150.8|97100.8|97148.3|97098.3|97151.6|97101.6|97143.2|97093.2|40
1652237950000|2022-05-11 02:59:10|97141.5|97091.5|97150.3|97100.3|97150.4|97100.4|97141.5|97091.5|43
1652237960000|2022-05-11 02:59:20|97150|97100|97144.6|97094.6|97150|97100|97142.9|97092.9|36
1652237970000|2022-05-11 02:59:30|97145|97095|97139.9|97089.9|97150.1|97100.1|97139.9|97089.9|41
1652237980000|2022-05-11 02:59:40|97137.8|97087.8|97125.3|97075.3|97137.8|97087.8|97123.2|97073.2|49
1652237990000|2022-05-11 02:59:50|97125.9|97075.9|97122.5|97072.5|97127|97077|97121.8|97071.8|40
1652238000000|2022-05-11 03:00:00|97123.6|97073.6|97130.6|97080.6|97132.3|97082.3|97123.6|97073.6|34
1652238010000|2022-05-11 03:00:10|97132.2|97082.2|97133.7|97083.7|97135.4|97085.4|97125.6|97075.6|48
1652238020000|2022-05-11 03:00:20|97134.3|97084.3|97139.1|97089.1|97140.1|97090.1|97132.7|97082.7|34
1652238030000|2022-05-11 03:00:30|97140.9|97090.9|97139.6|97089.6|97140.9|97090.9|97136.4|97086.4|35
1652238040000|2022-05-11 03:00:40|97139.8|97089.8|97141.2|97091.2|97141.2|97091.2|97136.8|97086.8|27
1652238050000|2022-05-11 03:00:50|97141.4|97091.4|97141.1|97091.1|97142|97092|97139.5|97089.5|35
1652238060000|2022-05-11 03:01:00|97140.9|97090.9|97143.8|97093.8|97143.8|97093.8|97140|97090|34
1652238070000|2022-05-11 03:01:10|97143.3|97093.3|97146.4|97096.4|97147.3|97097.3|97143.3|97093.3|38
1652238080000|2022-05-11 03:01:20|97147.2|97097.2|97147.5|97097.5|97148.7|97098.7|97143.7|97093.7|43
1652238090000|2022-05-11 03:01:30|97148.1|97098.1|97156.6|97106.6|97157.2|97107.2|97146.7|97096.7|37
1652238100000|2022-05-11 03:01:40|97156|97106|97155.7|97105.7|97157.6|97107.6|97154.3|97104.3|39
1652238110000|2022-05-11 03:01:50|97155.6|97105.6|97148.2|97098.2|97157.5|97107.5|97143.8|97093.8|38
1652238120000|2022-05-11 03:02:00|97148.4|97098.4|97143.5|97093.5|97148.4|97098.4|97142.6|97092.6|29
1652238130000|2022-05-11 03:02:10|97143|97093|97144.1|97094.1|97145.4|97095.4|97142.2|97092.2|24
1652238140000|2022-05-11 03:02:20|97143.5|97093.5|97135.4|97085.4|97145.1|97095.1|97132.8|97082.8|38
1652238150000|2022-05-11 03:02:30|97135.1|97085.1|97136.2|97086.2|97136.2|97086.2|97133.8|97083.8|16
1652238160000|2022-05-11 03:02:40|97134.4|97084.4|97135.1|97085.1|97135.9|97085.9|97132.7|97082.7|22
1652238170000|2022-05-11 03:02:50|97135|97085|97132.2|97082.2|97135.6|97085.6|97131.2|97081.2|26
1652238180000|2022-05-11 03:03:00|97133.5|97083.5|97140.1|97090.1|97142.2|97092.2|97133.5|97083.5|35
1652238190000|2022-05-11 03:03:10|97139.4|97089.4|97141.1|97091.1|97141.5|97091.5|97137.1|97087.1|21
1652238200000|2022-05-11 03:03:20|97143.5|97093.5|97140.2|97090.2|97143.5|97093.5|97138.7|97088.7|26
1652238210000|2022-05-11 03:03:30|97141.7|97091.7|97140.2|97090.2|97141.7|97091.7|97139|97089|31
1652238220000|2022-05-11 03:03:40|97139.1|97089.1|97137|97087|97140.7|97090.7|97136.6|97086.6|27
1652238230000|2022-05-11 03:03:50|97136.8|97086.8|97137.7|97087.7|97137.7|97087.7|97134.4|97084.4|16
1652238240000|2022-05-11 03:04:00|97137.5|97087.5|97141.5|97091.5|97141.6|97091.6|97136.3|97086.3|34
1652238250000|2022-05-11 03:04:10|97141.4|97091.4|97135.1|97085.1|97141.4|97091.4|97135.1|97085.1|23
1652238260000|2022-05-11 03:04:20|97135.9|97085.9|97135|97085|97136.2|97086.2|97133.6|97083.6|24
1652238270000|2022-05-11 03:04:30|97134.8|97084.8|97135.4|97085.4|97135.5|97085.5|97133.5|97083.5|18
1652238280000|2022-05-11 03:04:40|97135.2|97085.2|97131.2|97081.2|97135.6|97085.6|97124.1|97074.1|38
1652238290000|2022-05-11 03:04:50|97127.4|97077.4|97130.9|97080.9|97131.2|97081.2|97126.1|97076.1|35
1652238300000|2022-05-11 03:05:00|97131|97081|97127.5|97077.5|97131.4|97081.4|97127.4|97077.4|39
1652238310000|2022-05-11 03:05:10|97127.4|97077.4|97126.9|97076.9|97128.6|97078.6|97126.5|97076.5|27
1652238320000|2022-05-11 03:05:20|97126.3|97076.3|97126.9|97076.9|97128.3|97078.3|97125.3|97075.3|20
1652238330000|2022-05-11 03:05:30|97126.1|97076.1|97125.4|97075.4|97127.1|97077.1|97124|97074|26
1652238340000|2022-05-11 03:05:40|97125.9|97075.9|97124.7|97074.7|97126.7|97076.7|97123.3|97073.3|28
1652238350000|2022-05-11 03:05:50|97124.8|97074.8|97132.2|97082.2|97132.2|97082.2|97124.7|97074.7|27
1652238360000|2022-05-11 03:06:00|97131.3|97081.3|97131.6|97081.6|97132|97082|97128.8|97078.8|35
1652238370000|2022-05-11 03:06:10|97131.7|97081.7|97133.5|97083.5|97133.5|97083.5|97131|97081|20
1652238380000|2022-05-11 03:06:20|97130.9|97080.9|97131|97081|97132|97082|97130.2|97080.2|19
1652238390000|2022-05-11 03:06:30|97131.4|97081.4|97126.6|97076.6|97132.1|97082.1|97122.6|97072.6|28
1652238400000|2022-05-11 03:06:40|97126.9|97076.9|97124.9|97074.9|97128.2|97078.2|97123.6|97073.6|31
1652238410000|2022-05-11 03:06:50|97125|97075|97127.4|97077.4|97128.2|97078.2|97124.8|97074.8|28
1652238420000|2022-05-11 03:07:00|97127.3|97077.3|97127.8|97077.8|97128.2|97078.2|97126.5|97076.5|15
1652238430000|2022-05-11 03:07:10|97128.1|97078.1|97131.2|97081.2|97131.4|97081.4|97124.9|97074.9|41
1652238440000|2022-05-11 03:07:20|97129.6|97079.6|97125|97075|97130.3|97080.3|97124.4|97074.4|25
1652238450000|2022-05-11 03:07:30|97124.6|97074.6|97126.1|97076.1|97126.1|97076.1|97123.6|97073.6|17
1652238460000|2022-05-11 03:07:40|97124.8|97074.8|97125.5|97075.5|97126.4|97076.4|97123.9|97073.9|18
1652238470000|2022-05-11 03:07:50|97124.2|97074.2|97127.8|97077.8|97128.5|97078.5|97123.1|97073.1|29
1652238480000|2022-05-11 03:08:00|97126.4|97076.4|97116.1|97066.1|97126.5|97076.5|97111.3|97061.3|45
1652238490000|2022-05-11 03:08:10|97116|97066|97113.6|97063.6|97116|97066|97112.2|97062.2|30
1652238500000|2022-05-11 03:08:20|97114|97064|97117.2|97067.2|97117.5|97067.5|97112.8|97062.8|34
1652238510000|2022-05-11 03:08:30|97117.6|97067.6|97114.7|97064.7|97117.9|97067.9|97113.1|97063.1|30
1652238520000|2022-05-11 03:08:40|97115|97065|97112.9|97062.9|97116|97066|97111|97061|30
1652238530000|2022-05-11 03:08:50|97113.5|97063.5|97113.3|97063.3|97114.5|97064.5|97112.8|97062.8|18
1652238540000|2022-05-11 03:09:00|97112.6|97062.6|97120.8|97070.8|97123.9|97073.9|97112.6|97062.6|31
1652238550000|2022-05-11 03:09:10|97121|97071|97121.8|97071.8|97125.2|97075.2|97121|97071|43
1652238560000|2022-05-11 03:09:20|97122.2|97072.2|97121.8|97071.8|97122.5|97072.5|97119.7|97069.7|19
1652238570000|2022-05-11 03:09:30|97121.6|97071.6|97121.4|97071.4|97121.9|97071.9|97119.5|97069.5|18
1652238580000|2022-05-11 03:09:40|97121.6|97071.6|97121.2|97071.2|97124.7|97074.7|97119.7|97069.7|27
1652238590000|2022-05-11 03:09:50|97121.6|97071.6|97122.4|97072.4|97122.7|97072.7|97119.7|97069.7|22
1652238600000|2022-05-11 03:10:00|97122.5|97072.5|97120.9|97070.9|97122.5|97072.5|97119.5|97069.5|34
1652238610000|2022-05-11 03:10:10|97121.1|97071.1|97133.2|97083.2|97143.8|97093.8|97121.1|97071.1|56
1652238620000|2022-05-11 03:10:20|97132.5|97082.5|97136.3|97086.3|97136.4|97086.4|97132.4|97082.4|33
1652238630000|2022-05-11 03:10:30|97135.9|97085.9|97135.1|97085.1|97136.2|97086.2|97133.9|97083.9|35
1652238640000|2022-05-11 03:10:40|97134.8|97084.8|97143.7|97093.7|97144.1|97094.1|97133|97083|45
1652238650000|2022-05-11 03:10:50|97144.1|97094.1|97142.6|97092.6|97146.1|97096.1|97141.3|97091.3|36
1652238660000|2022-05-11 03:11:00|97142.7|97092.7|97139.9|97089.9|97143.2|97093.2|97137.5|97087.5|43
1652238670000|2022-05-11 03:11:10|97139.7|97089.7|97138.6|97088.6|97140.4|97090.4|97136.7|97086.7|18
1652238680000|2022-05-11 03:11:20|97139|97089|97138.8|97088.8|97140.8|97090.8|97137.5|97087.5|25
1652238690000|2022-05-11 03:11:30|97139.4|97089.4|97139.7|97089.7|97141.5|97091.5|97135.9|97085.9|30
1652238700000|2022-05-11 03:11:40|97140|97090|97135.8|97085.8|97140|97090|97135.2|97085.2|40
1652238710000|2022-05-11 03:11:50|97136.1|97086.1|97133.9|97083.9|97136.8|97086.8|97131.4|97081.4|37
1652238720000|2022-05-11 03:12:00|97134.2|97084.2|97133|97083|97134.3|97084.3|97131.4|97081.4|42
1652238730000|2022-05-11 03:12:10|97132.1|97082.1|97126.7|97076.7|97132.8|97082.8|97118.7|97068.7|39
1652238740000|2022-05-11 03:12:20|97127.7|97077.7|97127.7|97077.7|97129.9|97079.9|97126.2|97076.2|39
1652238750000|2022-05-11 03:12:30|97127.5|97077.5|97129.4|97079.4|97129.4|97079.4|97126.2|97076.2|31
1652238760000|2022-05-11 03:12:40|97127.9|97077.9|97127.8|97077.8|97129.4|97079.4|97125.6|97075.6|15
1652238770000|2022-05-11 03:12:50|97127.7|97077.7|97132|97082|97132.1|97082.1|97127.1|97077.1|29
1652238780000|2022-05-11 03:13:00|97134.9|97084.9|97134.3|97084.3|97136.3|97086.3|97132.4|97082.4|47
1652238790000|2022-05-11 03:13:10|97134.5|97084.5|97134.8|97084.8|97135.1|97085.1|97132.5|97082.5|29
1652238800000|2022-05-11 03:13:20|97135.2|97085.2|97132.4|97082.4|97135.3|97085.3|97131.7|97081.7|32
1652238810000|2022-05-11 03:13:30|97132.2|97082.2|97133.3|97083.3|97133.8|97083.8|97129.9|97079.9|31
1652238820000|2022-05-11 03:13:40|97132.6|97082.6|97133|97083|97134.1|97084.1|97132.2|97082.2|29
1652238830000|2022-05-11 03:13:50|97133.4|97083.4|97129.2|97079.2|97138|97088|97128.7|97078.7|52
1652238840000|2022-05-11 03:14:00|97129.5|97079.5|97127.2|97077.2|97129.6|97079.6|97122.6|97072.6|38
1652238850000|2022-05-11 03:14:10|97122.5|97072.5|97125.7|97075.7|97127.9|97077.9|97122.5|97072.5|30
1652238860000|2022-05-11 03:14:20|97126|97076|97124.6|97074.6|97126.2|97076.2|97123.1|97073.1|23
1652238870000|2022-05-11 03:14:30|97123.3|97073.3|97124.9|97074.9|97125.5|97075.5|97122.8|97072.8|39
1652238880000|2022-05-11 03:14:40|97124.5|97074.5|97125.7|97075.7|97127.1|97077.1|97123.7|97073.7|22
1652238890000|2022-05-11 03:14:50|97125.2|97075.2|97123.7|97073.7|97126.7|97076.7|97122|97072|34
1652238900000|2022-05-11 03:15:00|97124|97074|97126.7|97076.7|97129.3|97079.3|97123.6|97073.6|36
1652238910000|2022-05-11 03:15:10|97127|97077|97132.9|97082.9|97133.7|97083.7|97124.9|97074.9|37
1652238920000|2022-05-11 03:15:20|97131.9|97081.9|97133.9|97083.9|97136.3|97086.3|97131.9|97081.9|32
1652238930000|2022-05-11 03:15:30|97134|97084|97131.4|97081.4|97134.1|97084.1|97129.9|97079.9|30
1652238940000|2022-05-11 03:15:40|97131.9|97081.9|97133.2|97083.2|97133.8|97083.8|97130.9|97080.9|30
1652238950000|2022-05-11 03:15:50|97132.5|97082.5|97132.1|97082.1|97135.8|97085.8|97131.3|97081.3|27
1652238960000|2022-05-11 03:16:00|97131.7|97081.7|97131.5|97081.5|97131.7|97081.7|97126.8|97076.8|21
1652238970000|2022-05-11 03:16:10|97131.9|97081.9|97130.2|97080.2|97132.8|97082.8|97128.6|97078.6|29
1652238980000|2022-05-11 03:16:20|97129.9|97079.9|97131.2|97081.2|97131.2|97081.2|97129|97079|16
1652238990000|2022-05-11 03:16:30|97131.1|97081.1|97129.5|97079.5|97131.9|97081.9|97128.9|97078.9|33
1652239000000|2022-05-11 03:16:40|97129|97079|97129.5|97079.5|97130.2|97080.2|97124.9|97074.9|36
1652239010000|2022-05-11 03:16:50|97129.9|97079.9|97129.8|97079.8|97131.1|97081.1|97126.8|97076.8|33
1652239020000|2022-05-11 03:17:00|97129.7|97079.7|97128|97078|97130|97080|97126.5|97076.5|30
1652239030000|2022-05-11 03:17:10|97125.6|97075.6|97126.3|97076.3|97127.5|97077.5|97125.3|97075.3|27
1652239040000|2022-05-11 03:17:20|97126.8|97076.8|97127.6|97077.6|97128|97078|97126|97076|35
1652239050000|2022-05-11 03:17:30|97125.7|97075.7|97125.6|97075.6|97127.9|97077.9|97124.8|97074.8|26
1652239060000|2022-05-11 03:17:40|97125.3|97075.3|97125.9|97075.9|97126.2|97076.2|97123.5|97073.5|26
1652239070000|2022-05-11 03:17:50|97125.4|97075.4|97125.5|97075.5|97126.6|97076.6|97125.3|97075.3|13
1652239080000|2022-05-11 03:18:00|97125.2|97075.2|97127.4|97077.4|97127.8|97077.8|97125.2|97075.2|25
1652239090000|2022-05-11 03:18:10|97127|97077|97123|97073|97127|97077|97123|97073|27
1652239100000|2022-05-11 03:18:20|97122.6|97072.6|97122.9|97072.9|97124.6|97074.6|97122.4|97072.4|27
1652239110000|2022-05-11 03:18:30|97122.6|97072.6|97120|97070|97124.8|97074.8|97120|97070|15
1652239120000|2022-05-11 03:18:40|97120.6|97070.6|97121.2|97071.2|97122.6|97072.6|97118.9|97068.9|33
1652239130000|2022-05-11 03:18:50|97122.8|97072.8|97120.7|97070.7|97123.1|97073.1|97118.7|97068.7|25
1652239140000|2022-05-11 03:19:00|97121.6|97071.6|97118.1|97068.1|97122.4|97072.4|97116.6|97066.6|34
1652239150000|2022-05-11 03:19:10|97118.3|97068.3|97113.1|97063.1|97118.3|97068.3|97112.2|97062.2|39
1652239160000|2022-05-11 03:19:20|97114.1|97064.1|97114|97064|97119.2|97069.2|97112.7|97062.7|33
1652239170000|2022-05-11 03:19:30|97113.9|97063.9|97113.7|97063.7|97115.3|97065.3|97113.1|97063.1|25
1652239180000|2022-05-11 03:19:40|97113.4|97063.4|97113.1|97063.1|97115.5|97065.5|97113.1|97063.1|22
1652239190000|2022-05-11 03:19:50|97113.7|97063.7|97111.5|97061.5|97114.1|97064.1|97106.9|97056.9|36
1652239200000|2022-05-11 03:20:00|97111.4|97061.4|97110.5|97060.5|97112.8|97062.8|97107.3|97057.3|53
1652239210000|2022-05-11 03:20:10|97110.4|97060.4|97110.2|97060.2|97111.6|97061.6|97109.4|97059.4|32
1652239220000|2022-05-11 03:20:20|97107.7|97057.7|97105.5|97055.5|97107.7|97057.7|97103.5|97053.5|25
1652239230000|2022-05-11 03:20:30|97105.2|97055.2|97104.7|97054.7|97107.2|97057.2|97104.2|97054.2|31
1652239240000|2022-05-11 03:20:40|97102.9|97052.9|97105.9|97055.9|97106.1|97056.1|97102.8|97052.8|34
1652239250000|2022-05-11 03:20:50|97106.1|97056.1|97103.4|97053.4|97106.5|97056.5|97102.8|97052.8|23
1652239260000|2022-05-11 03:21:00|97103.9|97053.9|97102.6|97052.6|97104.2|97054.2|97099.8|97049.8|29
1652239270000|2022-05-11 03:21:10|97101.8|97051.8|97103|97053|97104|97054|97101|97051|33
1652239280000|2022-05-11 03:21:20|97103.6|97053.6|97103.9|97053.9|97104.2|97054.2|97102.2|97052.2|28
1652239290000|2022-05-11 03:21:30|97103.6|97053.6|97105.4|97055.4|97106.3|97056.3|97103.6|97053.6|22
1652239300000|2022-05-11 03:21:40|97105.5|97055.5|97105.4|97055.4|97106.1|97056.1|97102.5|97052.5|26
1652239310000|2022-05-11 03:21:50|97105.7|97055.7|97105.4|97055.4|97105.9|97055.9|97103.7|97053.7|25
1652239320000|2022-05-11 03:22:00|97105.2|97055.2|97104.6|97054.6|97106.5|97056.5|97103|97053|30
1652239330000|2022-05-11 03:22:10|97106.4|97056.4|97103.3|97053.3|97107|97057|97103.3|97053.3|27
1652239340000|2022-05-11 03:22:20|97103.5|97053.5|97105.9|97055.9|97106.6|97056.6|97101.6|97051.6|26
1652239350000|2022-05-11 03:22:30|97101.9|97051.9|97103.5|97053.5|97106|97056|97101.7|97051.7|24
1652239360000|2022-05-11 03:22:40|97104.1|97054.1|97102.3|97052.3|97105.2|97055.2|97101.3|97051.3|24
1652239370000|2022-05-11 03:22:50|97102.9|97052.9|97102.9|97052.9|97106.3|97056.3|97094|97044|31
1652239380000|2022-05-11 03:23:00|97103.4|97053.4|97105.5|97055.5|97105.5|97055.5|97101.4|97051.4|27
1652239390000|2022-05-11 03:23:10|97102.6|97052.6|97108.8|97058.8|97109.5|97059.5|97102.6|97052.6|30
1652239400000|2022-05-11 03:23:20|97109.6|97059.6|97110.4|97060.4|97111.8|97061.8|97105.6|97055.6|28
1652239410000|2022-05-11 03:23:30|97110.1|97060.1|97106.5|97056.5|97110.2|97060.2|97106.5|97056.5|27
1652239420000|2022-05-11 03:23:40|97106.3|97056.3|97104.2|97054.2|97107.5|97057.5|97103.8|97053.8|21
1652239430000|2022-05-11 03:23:50|97104|97054|97105|97055|97106.2|97056.2|97103.7|97053.7|22
1652239440000|2022-05-11 03:24:00|97104.8|97054.8|97107.8|97057.8|97108.7|97058.7|97104.8|97054.8|33
1652239450000|2022-05-11 03:24:10|97109.5|97059.5|97107.6|97057.6|97109.7|97059.7|97105.4|97055.4|33
1652239460000|2022-05-11 03:24:20|97107.4|97057.4|97107.9|97057.9|97111.1|97061.1|97106.8|97056.8|27
1652239470000|2022-05-11 03:24:30|97108.7|97058.7|97106.9|97056.9|97109.8|97059.8|97106.1|97056.1|27
1652239480000|2022-05-11 03:24:40|97107.4|97057.4|97108|97058|97108.2|97058.2|97105.5|97055.5|28
1652239490000|2022-05-11 03:24:50|97107.7|97057.7|97109|97059|97110.1|97060.1|97106|97056|32
1652239500000|2022-05-11 03:25:00|97108.9|97058.9|97105.9|97055.9|97109|97059|97104.5|97054.5|28
1652239510000|2022-05-11 03:25:10|97106.2|97056.2|97107.2|97057.2|97107.2|97057.2|97105.7|97055.7|21
1652239520000|2022-05-11 03:25:20|97106.6|97056.6|97105.3|97055.3|97107|97057|97104.4|97054.4|28
1652239530000|2022-05-11 03:25:30|97105.1|97055.1|97104.6|97054.6|97106|97056|97103.8|97053.8|20
1652239540000|2022-05-11 03:25:40|97104.4|97054.4|97104.9|97054.9|97106.7|97056.7|97103.7|97053.7|18
1652239550000|2022-05-11 03:25:50|97104.2|97054.2|97104.3|97054.3|97109.8|97059.8|97103.2|97053.2|22
1652239560000|2022-05-11 03:26:00|97102.8|97052.8|97099.4|97049.4|97106.7|97056.7|97099.4|97049.4|30
1652239570000|2022-05-11 03:26:10|97100.9|97050.9|97101.4|97051.4|97101.7|97051.7|97100.1|97050.1|23
1652239580000|2022-05-11 03:26:20|97100.3|97050.3|97103.2|97053.2|97103.3|97053.3|97099.7|97049.7|30
1652239590000|2022-05-11 03:26:30|97103.1|97053.1|97100.8|97050.8|97103.8|97053.8|97100.8|97050.8|26
1652239600000|2022-05-11 03:26:40|97101.2|97051.2|97101.3|97051.3|97102.1|97052.1|97100.2|97050.2|26
1652239610000|2022-05-11 03:26:50|97101.2|97051.2|97103.5|97053.5|97106.3|97056.3|97100.2|97050.2|35
1652239620000|2022-05-11 03:27:00|97105.1|97055.1|97106.7|97056.7|97107.1|97057.1|97104.1|97054.1|29
1652239630000|2022-05-11 03:27:10|97106.2|97056.2|97102.4|97052.4|97106.2|97056.2|97102.4|97052.4|24
1652239640000|2022-05-11 03:27:20|97102.8|97052.8|97103|97053|97103.1|97053.1|97100.3|97050.3|29
1652239650000|2022-05-11 03:27:30|97101.3|97051.3|97108.5|97058.5|97109.9|97059.9|97099.7|97049.7|43
1652239660000|2022-05-11 03:27:40|97109.8|97059.8|97107.4|97057.4|97109.8|97059.8|97105.6|97055.6|36
1652239670000|2022-05-11 03:27:50|97108|97058|97106|97056|97108.3|97058.3|97104.2|97054.2|31
1652239680000|2022-05-11 03:28:00|97105.4|97055.4|97098.5|97048.5|97106.8|97056.8|97094|97044|38
1652239690000|2022-05-11 03:28:10|97099.7|97049.7|97098.5|97048.5|97100.2|97050.2|97096.7|97046.7|32
1652239700000|2022-05-11 03:28:20|97098.9|97048.9|97098.8|97048.8|97101.8|97051.8|97098.6|97048.6|25
1652239710000|2022-05-11 03:28:30|97099|97049|97100.1|97050.1|97100.1|97050.1|97098.1|97048.1|13
1652239720000|2022-05-11 03:28:40|97098.9|97048.9|97107|97057|97107|97057|97098.9|97048.9|26
1652239730000|2022-05-11 03:28:50|97106.4|97056.4|97106.6|97056.6|97107.6|97057.6|97103.2|97053.2|30
1652239740000|2022-05-11 03:29:00|97106.8|97056.8|97110.8|97060.8|97113|97063|97102.7|97052.7|44
1652239750000|2022-05-11 03:29:10|97112|97062|97114|97064|97114.1|97064.1|97110.7|97060.7|21
1652239760000|2022-05-11 03:29:20|97114.1|97064.1|97109.8|97059.8|97114.1|97064.1|97109.5|97059.5|26
1652239770000|2022-05-11 03:29:30|97109.9|97059.9|97105.1|97055.1|97110.3|97060.3|97104.1|97054.1|41
1652239780000|2022-05-11 03:29:40|97105.5|97055.5|97104|97054|97106|97056|97103.3|97053.3|28
1652239790000|2022-05-11 03:29:50|97104.6|97054.6|97104.5|97054.5|97105.3|97055.3|97103.2|97053.2|27
1652239800000|2022-05-11 03:30:00|97104.6|97054.6|97110|97060|97110|97060|97104.6|97054.6|31
1652239810000|2022-05-11 03:30:10|97110.3|97060.3|97109.6|97059.6|97110.5|97060.5|97105.4|97055.4|22
1652239820000|2022-05-11 03:30:20|97109.9|97059.9|97107.9|97057.9|97110.1|97060.1|97106.7|97056.7|26
1652239830000|2022-05-11 03:30:30|97107.2|97057.2|97109.5|97059.5|97109.5|97059.5|97105.4|97055.4|29
1652239840000|2022-05-11 03:30:40|97109|97059|97107.4|97057.4|97109.4|97059.4|97107.4|97057.4|36
1652239850000|2022-05-11 03:30:50|97107.8|97057.8|97110|97060|97110|97060|97106.5|97056.5|33
1652239860000|2022-05-11 03:31:00|97109.1|97059.1|97109.9|97059.9|97114.2|97064.2|97107.4|97057.4|34
1652239870000|2022-05-11 03:31:10|97110.7|97060.7|97113|97063|97115.6|97065.6|97108.4|97058.4|35
1652239880000|2022-05-11 03:31:20|97114.1|97064.1|97113.2|97063.2|97114.6|97064.6|97111.4|97061.4|28
1652239890000|2022-05-11 03:31:30|97112.8|97062.8|97112.1|97062.1|97114.4|97064.4|97111.7|97061.7|31
1652239900000|2022-05-11 03:31:40|97112.2|97062.2|97107.3|97057.3|97112.4|97062.4|97106.2|97056.2|23
1652239910000|2022-05-11 03:31:50|97107.7|97057.7|97107.9|97057.9|97111.1|97061.1|97106.9|97056.9|24
1652239920000|2022-05-11 03:32:00|97110.7|97060.7|97109.8|97059.8|97111.6|97061.6|97107.6|97057.6|26
1652239930000|2022-05-11 03:32:10|97109.5|97059.5|97110.2|97060.2|97111.3|97061.3|97108.5|97058.5|32
1652239940000|2022-05-11 03:32:20|97110.7|97060.7|97106.9|97056.9|97111.1|97061.1|97105.8|97055.8|31
1652239950000|2022-05-11 03:32:30|97106.7|97056.7|97109.9|97059.9|97110|97060|97106.1|97056.1|28
1652239960000|2022-05-11 03:32:40|97109.5|97059.5|97110.3|97060.3|97111.3|97061.3|97108.9|97058.9|24
1652239970000|2022-05-11 03:32:50|97110.2|97060.2|97112|97062|97112.7|97062.7|97105.6|97055.6|39
1652239980000|2022-05-11 03:33:00|97112.3|97062.3|97112.2|97062.2|97112.7|97062.7|97108.8|97058.8|22
1652239990000|2022-05-11 03:33:10|97111.9|97061.9|97111.7|97061.7|97112.1|97062.1|97109.7|97059.7|36
1652240000000|2022-05-11 03:33:20|97111.2|97061.2|97112.5|97062.5|97113.7|97063.7|97111.1|97061.1|19
1652240010000|2022-05-11 03:33:30|97112.9|97062.9|97111.7|97061.7|97113|97063|97110.4|97060.4|23
1652240020000|2022-05-11 03:33:40|97111.9|97061.9|97107.5|97057.5|97112.7|97062.7|97107|97057|19
1652240030000|2022-05-11 03:33:50|97107.8|97057.8|97113.5|97063.5|97113.9|97063.9|97107.5|97057.5|33
1652240040000|2022-05-11 03:34:00|97110.6|97060.6|97114.3|97064.3|97116.7|97066.7|97110.4|97060.4|45
1652240050000|2022-05-11 03:34:10|97113.6|97063.6|97112.8|97062.8|97113.7|97063.7|97111.4|97061.4|31
1652240060000|2022-05-11 03:34:20|97112.5|97062.5|97112.6|97062.6|97113.3|97063.3|97111.1|97061.1|21
1652240070000|2022-05-11 03:34:30|97112.1|97062.1|97117.1|97067.1|97117.2|97067.2|97112|97062|21
1652240080000|2022-05-11 03:34:40|97117.2|97067.2|97118.5|97068.5|97118.5|97068.5|97115.3|97065.3|22
1652240090000|2022-05-11 03:34:50|97119.5|97069.5|97115.7|97065.7|97119.8|97069.8|97115.5|97065.5|24
1652240100000|2022-05-11 03:35:00|97116.4|97066.4|97117|97067|97117.3|97067.3|97115.5|97065.5|29
1652240110000|2022-05-11 03:35:10|97117.4|97067.4|97122.1|97072.1|97122.1|97072.1|97114.4|97064.4|25
1652240120000|2022-05-11 03:35:20|97122.7|97072.7|97129|97079|97129.5|97079.5|97118.5|97068.5|36
1652240130000|2022-05-11 03:35:30|97129.1|97079.1|97127.1|97077.1|97129.5|97079.5|97124.3|97074.3|36
1652240140000|2022-05-11 03:35:40|97127.5|97077.5|97126.6|97076.6|97127.5|97077.5|97125.1|97075.1|18
1652240150000|2022-05-11 03:35:50|97127.2|97077.2|97119.5|97069.5|97128.6|97078.6|97118.2|97068.2|22
1652240160000|2022-05-11 03:36:00|97116|97066|97118.7|97068.7|97120.5|97070.5|97112.7|97062.7|32
1652240170000|2022-05-11 03:36:10|97118.5|97068.5|97116.8|97066.8|97119.7|97069.7|97112.3|97062.3|28
1652240180000|2022-05-11 03:36:20|97117.1|97067.1|97118.1|97068.1|97120.3|97070.3|97117.1|97067.1|23
1652240190000|2022-05-11 03:36:30|97117.2|97067.2|97115.1|97065.1|97118.5|97068.5|97105.3|97055.3|32
1652240200000|2022-05-11 03:36:40|97106.5|97056.5|97115.6|97065.6|97117.5|97067.5|97106.2|97056.2|36
1652240210000|2022-05-11 03:36:50|97117|97067|97112.8|97062.8|97117|97067|97112|97062|37
1652240220000|2022-05-11 03:37:00|97112.3|97062.3|97111.9|97061.9|97113.8|97063.8|97110.1|97060.1|34
1652240230000|2022-05-11 03:37:10|97111.7|97061.7|97110.4|97060.4|97112.6|97062.6|97109.9|97059.9|30
1652240240000|2022-05-11 03:37:20|97110.5|97060.5|97111.5|97061.5|97112.2|97062.2|97110.2|97060.2|20
1652240250000|2022-05-11 03:37:30|97111.1|97061.1|97112.6|97062.6|97114.3|97064.3|97111.1|97061.1|21
1652240260000|2022-05-11 03:37:40|97113.3|97063.3|97113|97063|97114.8|97064.8|97111.1|97061.1|23
1652240270000|2022-05-11 03:37:50|97113.2|97063.2|97112.1|97062.1|97113.2|97063.2|97111.4|97061.4|23
1652240280000|2022-05-11 03:38:00|97112.6|97062.6|97113.9|97063.9|97113.9|97063.9|97108.9|97058.9|25
1652240290000|2022-05-11 03:38:10|97114.1|97064.1|97115|97065|97116|97066|97112|97062|25
1652240300000|2022-05-11 03:38:20|97114.2|97064.2|97112.2|97062.2|97115|97065|97110.5|97060.5|25
1652240310000|2022-05-11 03:38:30|97114.2|97064.2|97119.9|97069.9|97120.5|97070.5|97112.6|97062.6|26
1652240320000|2022-05-11 03:38:40|97119.6|97069.6|97122|97072|97123|97073|97119.6|97069.6|18
1652240330000|2022-05-11 03:38:50|97121.8|97071.8|97117.2|97067.2|97122.1|97072.1|97116.1|97066.1|25
1652240340000|2022-05-11 03:39:00|97116.8|97066.8|97118.5|97068.5|97120.9|97070.9|97116.1|97066.1|25
1652240350000|2022-05-11 03:39:10|97117.4|97067.4|97118.5|97068.5|97121.5|97071.5|97115.4|97065.4|29
1652240360000|2022-05-11 03:39:20|97117.5|97067.5|97119.9|97069.9|97121.2|97071.2|97116.3|97066.3|34
1652240370000|2022-05-11 03:39:30|97120.3|97070.3|97119.5|97069.5|97120.8|97070.8|97118.3|97068.3|20
1652240380000|2022-05-11 03:39:40|97120.3|97070.3|97124.6|97074.6|97133.4|97083.4|97119.2|97069.2|31
1652240390000|2022-05-11 03:39:50|97127.4|97077.4|97128.3|97078.3|97130.3|97080.3|97126.4|97076.4|23
1652240400000|2022-05-11 03:40:00|97128.2|97078.2|97124.8|97074.8|97128.2|97078.2|97124.1|97074.1|28
1652240410000|2022-05-11 03:40:10|97124.5|97074.5|97133.5|97083.5|97133.6|97083.6|97124.5|97074.5|43
1652240420000|2022-05-11 03:40:20|97134.2|97084.2|97131.5|97081.5|97135.9|97085.9|97129.2|97079.2|40
1652240430000|2022-05-11 03:40:30|97131.6|97081.6|97129.1|97079.1|97132.1|97082.1|97127.1|97077.1|34
1652240440000|2022-05-11 03:40:40|97128.8|97078.8|97130|97080|97130|97080|97128.2|97078.2|25
1652240450000|2022-05-11 03:40:50|97129.6|97079.6|97133.7|97083.7|97135.6|97085.6|97127.1|97077.1|39
1652240460000|2022-05-11 03:41:00|97133.2|97083.2|97134|97084|97135.5|97085.5|97133.2|97083.2|19
1652240470000|2022-05-11 03:41:10|97133.4|97083.4|97133.7|97083.7|97134.6|97084.6|97131.4|97081.4|29
1652240480000|2022-05-11 03:41:20|97133.5|97083.5|97132.3|97082.3|97134.5|97084.5|97132.3|97082.3|20
1652240490000|2022-05-11 03:41:30|97131|97081|97140.1|97090.1|97140.8|97090.8|97129.3|97079.3|28
1652240500000|2022-05-11 03:41:40|97140.4|97090.4|97150.3|97100.3|97155.2|97105.2|97133.4|97083.4|49
1652240510000|2022-05-11 03:41:50|97150.5|97100.5|97146.3|97096.3|97151|97101|97142.3|97092.3|44
1652240520000|2022-05-11 03:42:00|97146.6|97096.6|97141.9|97091.9|97146.6|97096.6|97141.6|97091.6|27
1652240530000|2022-05-11 03:42:10|97142|97092|97147.8|97097.8|97149.9|97099.9|97142|97092|34
1652240540000|2022-05-11 03:42:20|97147.6|97097.6|97146.4|97096.4|97147.6|97097.6|97140.3|97090.3|41
1652240550000|2022-05-11 03:42:30|97144.5|97094.5|97149.1|97099.1|97149.7|97099.7|97143.7|97093.7|35
1652240560000|2022-05-11 03:42:40|97149.8|97099.8|97152.4|97102.4|97152.5|97102.5|97148.3|97098.3|31
1652240570000|2022-05-11 03:42:50|97152.6|97102.6|97150.1|97100.1|97152.6|97102.6|97150.1|97100.1|27
1652240580000|2022-05-11 03:43:00|97150|97100|97146.9|97096.9|97151.9|97101.9|97146.8|97096.8|29
1652240590000|2022-05-11 03:43:10|97146.4|97096.4|97147.2|97097.2|97148.7|97098.7|97146.4|97096.4|29
1652240600000|2022-05-11 03:43:20|97147.6|97097.6|97145.5|97095.5|97148.1|97098.1|97145.5|97095.5|21
1652240610000|2022-05-11 03:43:30|97145.3|97095.3|97141.9|97091.9|97145.9|97095.9|97140.9|97090.9|30
1652240620000|2022-05-11 03:43:40|97141.4|97091.4|97141.6|97091.6|97143.6|97093.6|97141.2|97091.2|26
1652240630000|2022-05-11 03:43:50|97141.3|97091.3|97145.7|97095.7|97145.7|97095.7|97141.1|97091.1|25
1652240640000|2022-05-11 03:44:00|97145.6|97095.6|97145.7|97095.7|97146.7|97096.7|97144.3|97094.3|31
1652240650000|2022-05-11 03:44:10|97146.1|97096.1|97145.9|97095.9|97146.9|97096.9|97144.9|97094.9|16
1652240660000|2022-05-11 03:44:20|97145.5|97095.5|97150.3|97100.3|97151.5|97101.5|97145.5|97095.5|37
1652240670000|2022-05-11 03:44:30|97150.8|97100.8|97143.3|97093.3|97150.8|97100.8|97143.3|97093.3|28
1652240680000|2022-05-11 03:44:40|97142.2|97092.2|97142|97092|97144.3|97094.3|97141.4|97091.4|31
1652240690000|2022-05-11 03:44:50|97141.6|97091.6|97137.3|97087.3|97141.9|97091.9|97136.4|97086.4|27
1652240700000|2022-05-11 03:45:00|97137.8|97087.8|97137|97087|97139.8|97089.8|97133.3|97083.3|28
1652240710000|2022-05-11 03:45:10|97136.3|97086.3|97125.6|97075.6|97136.8|97086.8|97118.6|97068.6|54
1652240720000|2022-05-11 03:45:20|97125.8|97075.8|97130.9|97080.9|97132.5|97082.5|97124.3|97074.3|38
1652240730000|2022-05-11 03:45:30|97131.4|97081.4|97131.9|97081.9|97133.9|97083.9|97130.4|97080.4|34
1652240740000|2022-05-11 03:45:40|97131.1|97081.1|97130.7|97080.7|97132.2|97082.2|97130.7|97080.7|24
1652240750000|2022-05-11 03:45:50|97130.5|97080.5|97130.2|97080.2|97133.2|97083.2|97129.6|97079.6|20
1652240760000|2022-05-11 03:46:00|97131|97081|97131.9|97081.9|97132.1|97082.1|97129.7|97079.7|19
1652240770000|2022-05-11 03:46:10|97132.2|97082.2|97129.9|97079.9|97132.2|97082.2|97129.3|97079.3|29
1652240780000|2022-05-11 03:46:20|97130|97080|97127.5|97077.5|97131.7|97081.7|97127.4|97077.4|32
1652240790000|2022-05-11 03:46:30|97127.9|97077.9|97128.5|97078.5|97129.9|97079.9|97127.9|97077.9|28
1652240800000|2022-05-11 03:46:40|97128.6|97078.6|97130.3|97080.3|97130.4|97080.4|97128.6|97078.6|19
1652240810000|2022-05-11 03:46:50|97130.5|97080.5|97131.5|97081.5|97131.5|97081.5|97129.3|97079.3|22
1652240820000|2022-05-11 03:47:00|97131.3|97081.3|97105.8|97055.8|97131.4|97081.4|97100.8|97050.8|53
1652240830000|2022-05-11 03:47:10|97107.1|97057.1|97105.1|97055.1|97140.3|97062.1|97103.2|97012.8|40
1652240840000|2022-05-11 03:47:20|97104.4|97054.4|97103.2|97053.2|97106.9|97056.9|97102.4|97052.4|25
1652240850000|2022-05-11 03:47:30|97104|97054|97146.9|97020.9|97146.9|97058.1|97102.2|97020.9|21
1652240860000|2022-05-11 03:47:40|97106.1|97056.1|97110.9|97060.9|97112.4|97062.4|97105.5|97055.5|27
1652240870000|2022-05-11 03:47:50|97110.6|97060.6|97107.8|97057.8|97110.6|97060.6|97107.8|97057.8|32
1652240880000|2022-05-11 03:48:00|97108.2|97058.2|97109.9|97059.9|97111.6|97061.6|97107.9|97057.9|26
1652240890000|2022-05-11 03:48:10|97110.6|97060.6|97104.5|97054.5|97110.9|97060.9|97101.4|97051.4|32
1652240900000|2022-05-11 03:48:20|97104.2|97054.2|97109.5|97059.5|97110.1|97060.1|97103.1|97053.1|26
1652240910000|2022-05-11 03:48:30|97107.9|97057.9|97110.8|97060.8|97111.1|97061.1|97107.2|97057.2|29
1652240920000|2022-05-11 03:48:40|97110.7|97060.7|97109.2|97059.2|97111.4|97061.4|97108.3|97058.3|28
1652240930000|2022-05-11 03:48:50|97109.8|97059.8|97111.6|97061.6|97113.2|97063.2|97107.2|97057.2|35
1652240940000|2022-05-11 03:49:00|97111.4|97061.4|97109.7|97059.7|97112.7|97062.7|97108.8|97058.8|28
1652240950000|2022-05-11 03:49:10|97110.2|97060.2|97115|97065|97115.2|97065.2|97108.8|97058.8|34
1652240960000|2022-05-11 03:49:20|97114.7|97064.7|97116.9|97066.9|97117|97067|97113.2|97063.2|33
1652240970000|2022-05-11 03:49:30|97115|97065|97113.9|97063.9|97153.3|97066.3|97110.4|97028.3|28
1652240980000|2022-05-11 03:49:40|97114|97064|97115.1|97065.1|97115.7|97065.7|97113.4|97063.4|27
1652240990000|2022-05-11 03:49:50|97115.3|97065.3|97115.1|97065.1|97115.4|97065.4|97113.5|97063.5|18
1652241000000|2022-05-11 03:50:00|97115.7|97065.7|97110.1|97060.1|97115.7|97065.7|97110.1|97060.1|35
1652241010000|2022-05-11 03:50:10|97110.2|97060.2|97111.9|97061.9|97113|97063|97108.1|97058.1|32
1652241020000|2022-05-11 03:50:20|97112.2|97062.2|97111.7|97061.7|97112.2|97062.2|97110.7|97060.7|17
1652241030000|2022-05-11 03:50:30|97112.7|97062.7|97109.5|97059.5|97112.7|97062.7|97108.4|97058.4|23
1652241040000|2022-05-11 03:50:40|97109.7|97059.7|97111.3|97061.3|97111.9|97061.9|97108.5|97058.5|21
1652241050000|2022-05-11 03:50:50|97112.5|97062.5|97111.6|97061.6|97112.5|97062.5|97109.9|97059.9|24
1652241060000|2022-05-11 03:51:00|97114.6|97064.6|97111.4|97061.4|97114.6|97064.6|97110.6|97060.6|21
1652241070000|2022-05-11 03:51:10|97111.6|97061.6|97110.2|97060.2|97113|97063|97109.9|97059.9|24
1652241080000|2022-05-11 03:51:20|97111|97061|97111|97061|97112.6|97062.6|97110|97060|22
1652241090000|2022-05-11 03:51:30|97112.4|97062.4|97108.6|97058.6|97113.2|97063.2|97107.3|97057.3|27
1652241100000|2022-05-11 03:51:40|97109.5|97059.5|97109.2|97059.2|97110.2|97060.2|97107.2|97057.2|45
1652241110000|2022-05-11 03:51:50|97109.9|97059.9|97109.5|97059.5|97111|97061|97108.4|97058.4|26
1652241120000|2022-05-11 03:52:00|97110.2|97060.2|97096|97046|97111.9|97061.9|97093|97043|47
1652241130000|2022-05-11 03:52:10|97096.2|97046.2|97093.3|97043.3|97101.3|97051.3|97090.2|97040.2|35
1652241140000|2022-05-11 03:52:20|97093|97043|97098.3|97048.3|97098.4|97048.4|97092|97042|26
1652241150000|2022-05-11 03:52:30|97098.4|97048.4|97096.8|97046.8|97098.8|97048.8|97096.8|97046.8|21
1652241160000|2022-05-11 03:52:40|97096.9|97046.9|97094.7|97044.7|97097.6|97047.6|97094.3|97044.3|29
1652241170000|2022-05-11 03:52:50|97095.8|97045.8|97097.1|97047.1|97097.1|97047.1|97094.6|97044.6|30
1652241180000|2022-05-11 03:53:00|97096.3|97046.3|97095.4|97045.4|97098.1|97048.1|97094.6|97044.6|28
1652241190000|2022-05-11 03:53:10|97095.5|97045.5|97095.9|97045.9|97096.6|97046.6|97094.8|97044.8|36
1652241200000|2022-05-11 03:53:20|97096.3|97046.3|97092.6|97042.6|97096.8|97046.8|97092.3|97042.3|39
1652241210000|2022-05-11 03:53:30|97092.8|97042.8|97091.9|97041.9|97093.7|97043.7|97090|97040|21
1652241220000|2022-05-11 03:53:40|97092.8|97042.8|97091.3|97041.3|97093.3|97043.3|97087.1|97037.1|24
1652241230000|2022-05-11 03:53:50|97091.7|97041.7|97093.1|97043.1|97093.1|97043.1|97086.9|97036.9|38
1652241240000|2022-05-11 03:54:00|97093.7|97043.7|97098.9|97048.9|97099.1|97049.1|97090.2|97040.2|44
1652241250000|2022-05-11 03:54:10|97098.4|97048.4|97111.7|97061.7|97151.7|97062.2|97096.7|97015|37
1652241260000|2022-05-11 03:54:20|97110.9|97060.9|97101.7|97051.7|97111.7|97061.7|97099.3|97049.3|49
1652241270000|2022-05-11 03:54:30|97101.4|97051.4|97102.6|97052.6|97103.5|97053.5|97101.4|97051.4|31
1652241280000|2022-05-11 03:54:40|97102.3|97052.3|97104.1|97054.1|97106.9|97056.9|97102.3|97052.3|38
1652241290000|2022-05-11 03:54:50|97104.3|97054.3|97107.3|97057.3|97109.3|97059.3|97102.4|97052.4|53
1652241300000|2022-05-11 03:55:00|97107.9|97057.9|97108.5|97058.5|97111.1|97061.1|97106.5|97056.5|43
1652241310000|2022-05-11 03:55:10|97108.7|97058.7|97107.9|97057.9|97110.2|97060.2|97104|97054|39
1652241320000|2022-05-11 03:55:20|97107.7|97057.7|97107.2|97057.2|97108.1|97058.1|97106|97056|27
1652241330000|2022-05-11 03:55:30|97107.5|97057.5|97103.1|97053.1|97108|97058|97101.7|97051.7|45
1652241340000|2022-05-11 03:55:40|97103.5|97053.5|97106.8|97056.8|97108.7|97058.7|97103.5|97053.5|40
1652241350000|2022-05-11 03:55:50|97106.9|97056.9|97111.1|97061.1|97111.1|97061.1|97105.6|97055.6|38
1652241360000|2022-05-11 03:56:00|97112.4|97062.4|97107.9|97057.9|97112.8|97062.8|97107.2|97057.2|40
1652241370000|2022-05-11 03:56:10|97108.1|97058.1|97107.5|97057.5|97110.2|97060.2|97106.9|97056.9|32
1652241380000|2022-05-11 03:56:20|97107.2|97057.2|97101.9|97051.9|97108.7|97058.7|97099.9|97049.9|34
1652241390000|2022-05-11 03:56:30|97101.8|97051.8|97104|97054|97104.7|97054.7|97099.8|97049.8|37
1652241400000|2022-05-11 03:56:40|97104.3|97054.3|97099.9|97049.9|97140.8|97054.9|97099.9|97015.4|42
1652241410000|2022-05-11 03:56:50|97100.2|97050.2|97101.3|97051.3|97101.8|97051.8|97099.6|97049.6|28
1652241420000|2022-05-11 03:57:00|97102|97052|97089.8|97039.8|97138.1|97052.2|97081|96997.9|48
1652241430000|2022-05-11 03:57:10|97090.3|97040.3|97089.6|97039.6|97093.6|97043.6|97089.6|97039.6|45
1652241440000|2022-05-11 03:57:20|97091|97041|97090.1|97040.1|97132.8|97043.6|97087.5|97001.1|31
1652241450000|2022-05-11 03:57:30|97090.6|97040.6|97089.4|97039.4|97090.7|97040.7|97086.3|97036.3|28
1652241460000|2022-05-11 03:57:40|97089.5|97039.5|97090.8|97040.8|97128.9|97041.1|97088.9|97001.6|19
1652241470000|2022-05-11 03:57:50|97090|97040|97089.8|97039.8|97090.5|97040.5|97087.9|97037.9|24
1652241480000|2022-05-11 03:58:00|97073.4|97023.4|97073.6|97023.6|97081.5|97031.5|97072.5|97022.5|47
1652241490000|2022-05-11 03:58:10|97073.8|97023.8|97072|97022|97075.4|97025.4|97068.4|97018.4|29
1652241500000|2022-05-11 03:58:20|97072.1|97022.1|97083|97033|97083.6|97033.6|97070.6|97020.6|32
1652241510000|2022-05-11 03:58:30|97082.9|97032.9|97086.4|97036.4|97087.6|97037.6|97081.9|97031.9|38
1652241520000|2022-05-11 03:58:40|97086|97036|97086|97036|97086.2|97036.2|97084.3|97034.3|29
1652241530000|2022-05-11 03:58:50|97085.9|97035.9|97085.5|97035.5|97086.4|97036.4|97085|97035|18
1652241540000|2022-05-11 03:59:00|97085.6|97035.6|97084|97034|97086|97036|97084|97034|24
1652241550000|2022-05-11 03:59:10|97083.3|97033.3|97086.5|97036.5|97087.5|97037.5|97083.3|97033.3|28
1652241560000|2022-05-11 03:59:20|97086.4|97036.4|97090.3|97040.3|97091.1|97041.1|97085.9|97035.9|24
1652241570000|2022-05-11 03:59:30|97090.8|97040.8|97090.2|97040.2|97093.3|97043.3|97089.1|97039.1|26
1652241580000|2022-05-11 03:59:40|97090.5|97040.5|97094|97044|97094|97044|97088.4|97038.4|28
1652241590000|2022-05-11 03:59:50|97094.1|97044.1|97095.1|97045.1|97096.6|97046.6|97089.6|97039.6|43
1652241600000|2022-05-11 04:00:00|97096|97046|97095.6|97045.6|97101|97051|97091.9|97041.9|51
1652241610000|2022-05-11 04:00:10|97095.8|97045.8|97096|97046|97097.2|97047.2|97092.8|97042.8|26
1652241620000|2022-05-11 04:00:20|97096.1|97046.1|97095.5|97045.5|97096.1|97046.1|97094.8|97044.8|16
1652241630000|2022-05-11 04:00:30|97094.4|97044.4|97093.8|97043.8|97095.6|97045.6|97093.4|97043.4|16
1652241640000|2022-05-11 04:00:40|97093.6|97043.6|97089.9|97039.9|97127.7|97043.6|97084.4|96998.7|36
1652241650000|2022-05-11 04:00:50|97089.1|97039.1|97089.9|97039.9|97091.3|97041.3|97089|97039|29
1652241660000|2022-05-11 04:01:00|97090|97040|97090.1|97040.1|97091.4|97041.4|97089.3|97039.3|26
1652241670000|2022-05-11 04:01:10|97090.2|97040.2|97090.7|97040.7|97091|97041|97087.5|97037.5|25
1652241680000|2022-05-11 04:01:20|97091|97041|97091.9|97041.9|97092.5|97042.5|97090.4|97040.4|17
1652241690000|2022-05-11 04:01:30|97091.8|97041.8|97083.6|97033.6|97092.5|97042.5|97083.6|97033.6|29
1652241700000|2022-05-11 04:01:40|97079.5|97029.5|97084.4|97034.4|97085|97035|97079.5|97029.5|31
1652241710000|2022-05-11 04:01:50|97084|97034|97082.6|97032.6|97124.6|97035.6|97081.1|96994.2|19
1652241720000|2022-05-11 04:02:00|97082.3|97032.3|97092|97042|97095|97045|97082|97032|37
1652241730000|2022-05-11 04:02:10|97094|97044|97094.5|97044.5|97097|97047|97092.1|97042.1|24
1652241740000|2022-05-11 04:02:20|97095.7|97045.7|97096.3|97046.3|97097.2|97047.2|97092.9|97042.9|21
1652241750000|2022-05-11 04:02:30|97096.6|97046.6|97135.7|97008.6|97138|97051|97096.4|97007.1|19
1652241760000|2022-05-11 04:02:40|97097.6|97009|97098.7|97048.7|97098.7|97048.7|97095.4|97009|18
1652241770000|2022-05-11 04:02:50|97098.9|97048.9|97099.8|97049.8|97138.6|97051.1|97098.5|97010|24
1652241780000|2022-05-11 04:03:00|97099.9|97049.9|97100.4|97050.4|97102.2|97052.2|97096.8|97046.8|41
1652241790000|2022-05-11 04:03:10|97100|97050|97100.7|97050.7|97102.2|97052.2|97097.9|97047.9|22
1652241800000|2022-05-11 04:03:20|97100.6|97050.6|97093.7|97043.7|97100.6|97050.6|97089.5|97039.5|37
1652241810000|2022-05-11 04:03:30|97093.9|97043.9|97093.1|97043.1|97094.1|97044.1|97092.1|97042.1|20
1652241820000|2022-05-11 04:03:40|97092.8|97042.8|97092.6|97042.6|97093|97043|97091.8|97041.8|29
1652241830000|2022-05-11 04:03:50|97092.5|97042.5|97091.7|97041.7|97094.4|97044.4|97091.1|97041.1|32
1652241840000|2022-05-11 04:04:00|97092.1|97042.1|97090.4|97040.4|97130.9|97042.1|97089.1|96996|18
1652241850000|2022-05-11 04:04:10|97089.5|97039.5|97092.4|97042.4|97127.6|97043.4|97088|97000.1|53
1652241860000|2022-05-11 04:04:20|97092.1|97042.1|97093.1|97043.1|97094.2|97044.2|97090.5|97040.5|36
1652241870000|2022-05-11 04:04:30|97092.8|97042.8|97091.4|97041.4|97093.3|97043.3|97089.4|97039.4|28
1652241880000|2022-05-11 04:04:40|97091.2|97041.2|97092|97042|97092|97042|97089.8|97039.8|26
1652241890000|2022-05-11 04:04:50|97091.7|97041.7|97089.4|97039.4|97093.8|97043.8|97088.5|97038.5|33
1652241900000|2022-05-11 04:05:00|97089.1|97039.1|97084.5|97034.5|97091.6|97041.6|97084.3|97034.3|42
1652241910000|2022-05-11 04:05:10|97084.4|97034.4|97086.5|97036.5|97126.6|97038.6|97084.4|96997.7|32
1652241920000|2022-05-11 04:05:20|97086.2|97036.2|97086.9|97036.9|97087.2|97037.2|97085.5|97035.5|26
1652241930000|2022-05-11 04:05:30|97087.1|97037.1|97086.2|97036.2|97088|97038|97086|97036|26
1652241940000|2022-05-11 04:05:40|97086.9|97036.9|97087.2|97037.2|97089.4|97039.4|97085.9|97035.9|21
1652241950000|2022-05-11 04:05:50|97088.1|97038.1|97086.5|97036.5|97089.9|97039.9|97086.5|97036.5|32
1652241960000|2022-05-11 04:06:00|97085.9|97035.9|97088.8|97038.8|97089.1|97039.1|97085.4|97035.4|24
1652241970000|2022-05-11 04:06:10|97089|97039|97088.6|97038.6|97090.5|97040.5|97086.7|97036.7|24
1652241980000|2022-05-11 04:06:20|97087.3|97037.3|97087.4|97037.4|97088.8|97038.8|97086.9|97036.9|16
1652241990000|2022-05-11 04:06:30|97084.5|97034.5|97085.9|97035.9|97088.7|97038.7|97084.3|97034.3|22
1652242000000|2022-05-11 04:06:40|97086.2|97036.2|97086.5|97036.5|97087.6|97037.6|97085.2|97035.2|24
1652242010000|2022-05-11 04:06:50|97086.8|97036.8|97084.3|97034.3|97086.8|97036.8|97084.3|97034.3|17
1652242020000|2022-05-11 04:07:00|97084.9|97034.9|97085|97035|97090.9|97040.9|97080.9|97030.9|25
1652242030000|2022-05-11 04:07:10|97085.7|97035.7|97135.5|97008.9|97135.5|97048.2|97085.7|97006.3|44
1652242040000|2022-05-11 04:07:20|97136.2|97008|97134.3|97007.6|97137.4|97047.6|97095.1|97005.3|34
1652242050000|2022-05-11 04:07:30|97134.6|97008|97090.2|97040.2|97134.6|97045.6|97090.2|97004.3|27
1652242060000|2022-05-11 04:07:40|97089.9|97039.9|97085.6|97035.6|97091.6|97041.6|97085|97035|26
1652242070000|2022-05-11 04:07:50|97086.4|97036.4|97084.4|97034.4|97086.4|97036.4|97083.4|97033.4|23
1652242080000|2022-05-11 04:08:00|97085|97035|97086.9|97036.9|97123|97037.8|97084.5|96997|28
1652242090000|2022-05-11 04:08:10|97086.1|97036.1|97086|97036|97086.5|97036.5|97084.1|97034.1|19
1652242100000|2022-05-11 04:08:20|97086.6|97036.6|97085.4|97035.4|97086.7|97036.7|97084.2|97034.2|18
1652242110000|2022-05-11 04:08:30|97086.1|97036.1|97083.6|97033.6|97088.9|97038.9|97083.6|97033.6|23
1652242120000|2022-05-11 04:08:40|97083.8|97033.8|97082.9|97032.9|97084.9|97034.9|97082.2|97032.2|14
1652242130000|2022-05-11 04:08:50|97083.7|97033.7|97082.9|97032.9|97083.7|97033.7|97081|97031|22
1652242140000|2022-05-11 04:09:00|97083.2|97033.2|97080|97030|97083.2|97033.2|97077|97027|22
1652242150000|2022-05-11 04:09:10|97079.6|97029.6|97083.1|97033.1|97083.2|97033.2|97079.2|97029.2|19
1652242160000|2022-05-11 04:09:20|97083.3|97033.3|97087.4|97037.4|97087.5|97037.5|97083.2|97033.2|25
1652242170000|2022-05-11 04:09:30|97088.3|97038.3|97086.3|97036.3|97126.5|97039.5|97085.9|96997.1|30
1652242180000|2022-05-11 04:09:40|97087|97037|97083.4|97033.4|97087.8|97037.8|97083.3|97033.3|25
1652242190000|2022-05-11 04:09:50|97083.6|97033.6|97093.8|97043.8|97132|97049.2|97083.6|97006.8|42
1652242200000|2022-05-11 04:10:00|97093.6|97043.6|97094|97044|97137.8|97046.6|97091.6|97002|52
1652242210000|2022-05-11 04:10:10|97094.4|97044.4|97096.6|97046.6|97097.6|97047.6|97093.6|97043.6|35
1652242220000|2022-05-11 04:10:20|97096.1|97046.1|97095.6|97045.6|97096.4|97046.4|97093.6|97043.6|17
1652242230000|2022-05-11 04:10:30|97096.5|97046.5|97095.3|97045.3|97148.3|97052.9|97093.6|97008.7|32
1652242240000|2022-05-11 04:10:40|97094.4|97044.4|97097.9|97047.9|97097.9|97047.9|97094.4|97044.4|22
1652242250000|2022-05-11 04:10:50|97097.8|97047.8|97101.7|97051.7|97101.7|97051.7|97095|97045|44
1652242260000|2022-05-11 04:11:00|97101.8|97051.8|97100.3|97050.3|97104.7|97054.7|97098.4|97048.4|34
1652242270000|2022-05-11 04:11:10|97100.5|97050.5|97104|97054|97104|97054|97099.8|97049.8|31
1652242280000|2022-05-11 04:11:20|97103.8|97053.8|97100.5|97050.5|97106.4|97056.4|97099.8|97049.8|31
1652242290000|2022-05-11 04:11:30|97100.9|97050.9|97106.6|97056.6|97107.1|97057.1|97100.8|97050.8|35
1652242300000|2022-05-11 04:11:40|97107.1|97057.1|97105.3|97055.3|97108.5|97058.5|97105.1|97055.1|28
1652242310000|2022-05-11 04:11:50|97104.9|97054.9|97107.3|97057.3|97107.3|97057.3|97103|97053|24
1652242320000|2022-05-11 04:12:00|97107.5|97057.5|97108.6|97058.6|97115.5|97065.5|97106.7|97056.7|36
1652242330000|2022-05-11 04:12:10|97108.7|97058.7|97109.6|97059.6|97110.7|97060.7|97108.1|97058.1|27
1652242340000|2022-05-11 04:12:20|97109.4|97059.4|97108.7|97058.7|97110.2|97060.2|97108.3|97058.3|17
1652242350000|2022-05-11 04:12:30|97108.6|97058.6|97106.3|97056.3|97108.6|97058.6|97104.7|97054.7|21
1652242360000|2022-05-11 04:12:40|97108.3|97058.3|97110.8|97060.8|97111.2|97061.2|97106.6|97056.6|23
1652242370000|2022-05-11 04:12:50|97110.6|97060.6|97114.6|97064.6|97114.6|97064.6|97109.1|97059.1|36
1652242380000|2022-05-11 04:13:00|97114|97064|97111.6|97061.6|97115.7|97065.7|97110.4|97060.4|32
1652242390000|2022-05-11 04:13:10|97110.8|97060.8|97112.6|97062.6|97112.7|97062.7|97110.2|97060.2|29
1652242400000|2022-05-11 04:13:20|97112.7|97062.7|97113.9|97063.9|97114.3|97064.3|97111.9|97061.9|27
1652242410000|2022-05-11 04:13:30|97113.8|97063.8|97113.4|97063.4|97115.5|97065.5|97112.7|97062.7|22
1652242420000|2022-05-11 04:13:40|97114.6|97064.6|97124.3|97074.3|97157.1|97074.3|97114.6|97027.9|50
1652242430000|2022-05-11 04:13:50|97123.4|97073.4|97125.7|97075.7|97125.7|97075.7|97120.8|97070.8|35
1652242440000|2022-05-11 04:14:00|97125.8|97075.8|97118.1|97068.1|97126.5|97076.5|97117.7|97067.7|36
1652242450000|2022-05-11 04:14:10|97118.5|97068.5|97117.7|97067.7|97118.9|97068.9|97116.8|97066.8|31
1652242460000|2022-05-11 04:14:20|97118|97068|97110.9|97060.9|97118.7|97068.7|97109.7|97059.7|34
1652242470000|2022-05-11 04:14:30|97111|97061|97112.9|97062.9|97114.1|97064.1|97110.5|97060.5|32
1652242480000|2022-05-11 04:14:40|97113|97063|97113.5|97063.5|97113.7|97063.7|97112.5|97062.5|28
1652242490000|2022-05-11 04:14:50|97113.3|97063.3|97113.3|97063.3|97115.4|97065.4|97112.6|97062.6|26
1652242500000|2022-05-11 04:15:00|97114|97064|97113.1|97063.1|97114.5|97064.5|97112.2|97062.2|26
1652242510000|2022-05-11 04:15:10|97113.4|97063.4|97114.4|97064.4|97114.8|97064.8|97112.3|97062.3|18
1652242520000|2022-05-11 04:15:20|97114|97064|97103.8|97053.8|97140.2|97065.4|97098.7|97014.6|37
1652242530000|2022-05-11 04:15:30|97105.2|97055.2|97104.2|97054.2|97105.4|97055.4|97103|97053|22
1652242540000|2022-05-11 04:15:40|97104.6|97054.6|97104.5|97054.5|97108|97058|97103.3|97053.3|26
1652242550000|2022-05-11 04:15:50|97105.6|97055.6|97105.3|97055.3|97113|97063|97103.4|97053.4|32
1652242560000|2022-05-11 04:16:00|97105.2|97055.2|97105.8|97055.8|97108.5|97058.5|97104.5|97054.5|38
1652242570000|2022-05-11 04:16:10|97104.5|97054.5|97107|97057|97108.9|97058.9|97102.7|97052.7|44
1652242580000|2022-05-11 04:16:20|97108.1|97058.1|97115.6|97065.6|97115.6|97065.6|97107.8|97057.8|38
1652242590000|2022-05-11 04:16:30|97115.2|97065.2|97109.3|97059.3|97146.4|97065.7|97109.3|97021.2|23
1652242600000|2022-05-11 04:16:40|97111.1|97061.1|97113.3|97063.3|97113.3|97063.3|97110.4|97060.4|28
1652242610000|2022-05-11 04:16:50|97113.5|97063.5|97114.4|97064.4|97114.5|97064.5|97111.9|97061.9|29
1652242620000|2022-05-11 04:17:00|97114.5|97064.5|97099.2|97049.2|97114.5|97064.5|97083.2|97033.2|51
1652242630000|2022-05-11 04:17:10|97098.2|97048.2|97095.7|97045.7|97098.6|97048.6|97089.8|97039.8|42
1652242640000|2022-05-11 04:17:20|97095.8|97045.8|97083.4|97033.4|97096|97046|97057.9|97007.9|54
1652242650000|2022-05-11 04:17:30|97083|97033|97091.9|97041.9|97094.7|97044.7|97081.4|97031.4|63
1652242660000|2022-05-11 04:17:40|97092.1|97042.1|97091.7|97041.7|97092.6|97042.6|97087.1|97037.1|65
1652242670000|2022-05-11 04:17:50|97091.9|97041.9|97108.1|97058.1|97111.7|97061.7|97090.4|97040.4|59
1652242680000|2022-05-11 04:18:00|97107.5|97057.5|97105.4|97055.4|97107.5|97057.5|97103.8|97053.8|32
1652242690000|2022-05-11 04:18:10|97106.4|97056.4|97107.6|97057.6|97107.6|97057.6|97102|97052|31
1652242700000|2022-05-11 04:18:20|97107.5|97057.5|97107.6|97057.6|97111.4|97061.4|97106.3|97056.3|39
1652242710000|2022-05-11 04:18:30|97107.1|97057.1|97108.7|97058.7|97116.1|97066.1|97104.4|97054.4|49
1652242720000|2022-05-11 04:18:40|97108.1|97058.1|97112.9|97062.9|97114.9|97064.9|97106.9|97056.9|46
1652242730000|2022-05-11 04:18:50|97113|97063|97110.6|97060.6|97114.3|97064.3|97105.8|97055.8|55
1652242740000|2022-05-11 04:19:00|97110.3|97060.3|97109.6|97059.6|97110.4|97060.4|97108.7|97058.7|32
1652242750000|2022-05-11 04:19:10|97109.4|97059.4|97110.4|97060.4|97111.4|97061.4|97109.4|97059.4|41
1652242760000|2022-05-11 04:19:20|97109.5|97059.5|97115.1|97065.1|97115.1|97065.1|97109.5|97059.5|36
1652242770000|2022-05-11 04:19:30|97114.9|97064.9|97114.6|97064.6|97114.9|97064.9|97109|97059|43
1652242780000|2022-05-11 04:19:40|97115|97065|97112.9|97062.9|97115|97065|97111.4|97061.4|34
1652242790000|2022-05-11 04:19:50|97113.1|97063.1|97117.1|97067.1|97123.1|97073.1|97113|97063|56
1652242800000|2022-05-11 04:20:00|97116.9|97066.9|97119.6|97069.6|97121.4|97071.4|97116.9|97066.9|46
1652242810000|2022-05-11 04:20:10|97119.3|97069.3|97118.5|97068.5|97120.1|97070.1|97117.5|97067.5|29
1652242820000|2022-05-11 04:20:20|97118.1|97068.1|97118.9|97068.9|97121.9|97071.9|97118.1|97068.1|29
1652242830000|2022-05-11 04:20:30|97114.9|97064.9|97111.9|97061.9|97114.9|97064.9|97108.1|97058.1|41
1652242840000|2022-05-11 04:20:40|97112.8|97062.8|97111.8|97061.8|97114.7|97064.7|97110.8|97060.8|34
1652242850000|2022-05-11 04:20:50|97112.1|97062.1|97107.5|97057.5|97112.7|97062.7|97107.2|97057.2|28
1652242860000|2022-05-11 04:21:00|97107.3|97057.3|97109|97059|97109|97059|97106.5|97056.5|34
1652242870000|2022-05-11 04:21:10|97108.9|97058.9|97104.8|97054.8|97109.3|97059.3|97104.1|97054.1|21
1652242880000|2022-05-11 04:21:20|97104.6|97054.6|97102.7|97052.7|97106|97056|97102.7|97052.7|15
1652242890000|2022-05-11 04:21:30|97108.3|97058.3|97108|97058|97109.1|97059.1|97106.3|97056.3|30
1652242900000|2022-05-11 04:21:40|97108.2|97058.2|97109.3|97059.3|97109.3|97059.3|97106.6|97056.6|13
1652242910000|2022-05-11 04:21:50|97108.8|97058.8|97109.1|97059.1|97110.7|97060.7|97107|97057|19
1652242920000|2022-05-11 04:22:00|97110|97060|97112.7|97062.7|97114.4|97064.4|97109.4|97059.4|27
1652242930000|2022-05-11 04:22:10|97110.3|97060.3|97109.6|97059.6|97112.3|97062.3|97108.1|97058.1|24
1652242940000|2022-05-11 04:22:20|97112|97062|97111.1|97061.1|97115.3|97065.3|97110.2|97060.2|36
1652242950000|2022-05-11 04:22:30|97111.2|97061.2|97113.7|97063.7|97113.7|97063.7|97109.6|97059.6|18
1652242960000|2022-05-11 04:22:40|97116.8|97066.8|97107.8|97057.8|97116.8|97066.8|97102.3|97052.3|52
1652242970000|2022-05-11 04:22:50|97108|97058|97109.3|97059.3|97113.7|97063.7|97104.7|97054.7|32
1652242980000|2022-05-11 04:23:00|97109.5|97059.5|97109.2|97059.2|97110.1|97060.1|97109.1|97059.1|25
1652242990000|2022-05-11 04:23:10|97109.3|97059.3|97107.7|97057.7|97109.9|97059.9|97107.1|97057.1|28
1652243000000|2022-05-11 04:23:20|97107.4|97057.4|97104.5|97054.5|97109.1|97059.1|97102.6|97052.6|39
1652243010000|2022-05-11 04:23:30|97104.1|97054.1|97101.9|97051.9|97104.1|97054.1|97100.3|97050.3|37
1652243020000|2022-05-11 04:23:40|97102.1|97052.1|97100.4|97050.4|97103.1|97053.1|97098.3|97048.3|20
1652243030000|2022-05-11 04:23:50|97098.8|97048.8|97096.8|97046.8|97099.2|97049.2|97096.4|97046.4|29
1652243040000|2022-05-11 04:24:00|97097.4|97047.4|97098|97048|97098.7|97048.7|97094|97044|19
1652243050000|2022-05-11 04:24:10|97096|97046|97094.3|97044.3|97097.5|97047.5|97092.6|97042.6|23
1652243060000|2022-05-11 04:24:20|97095.7|97045.7|97100.2|97050.2|97103.7|97053.7|97095.7|97045.7|32
1652243070000|2022-05-11 04:24:30|97100.1|97050.1|97098.9|97048.9|97100.6|97050.6|97098.6|97048.6|12
1652243080000|2022-05-11 04:24:40|97099.4|97049.4|97098.5|97048.5|97100.4|97050.4|97097.5|97047.5|20
1652243090000|2022-05-11 04:24:50|97097.5|97047.5|97102.9|97052.9|97105.1|97055.1|97095.9|97045.9|30
1652243100000|2022-05-11 04:25:00|97102.4|97052.4|97098.1|97048.1|97105.4|97055.4|97097.6|97047.6|49
1652243110000|2022-05-11 04:25:10|97099.7|97049.7|97111.6|97061.6|97111.6|97061.6|97096.3|97046.3|40
1652243120000|2022-05-11 04:25:20|97109|97059|97115.6|97065.6|97120.3|97070.3|97105.5|97055.5|62
1652243130000|2022-05-11 04:25:30|97115.7|97065.7|97117.3|97067.3|97120.5|97070.5|97113|97063|43
1652243140000|2022-05-11 04:25:40|97117.1|97067.1|97120|97070|97120.1|97070.1|97117.1|97067.1|26
1652243150000|2022-05-11 04:25:50|97119.9|97069.9|97118.1|97068.1|97120.6|97070.6|97117|97067|31
1652243160000|2022-05-11 04:26:00|97118.2|97068.2|97118.1|97068.1|97121.9|97071.9|97116.9|97066.9|43
1652243170000|2022-05-11 04:26:10|97118.4|97068.4|97119.4|97069.4|97120.2|97070.2|97118.3|97068.3|28
1652243180000|2022-05-11 04:26:20|97119.7|97069.7|97118.8|97068.8|97120.2|97070.2|97117.1|97067.1|36
1652243190000|2022-05-11 04:26:30|97118.5|97068.5|97121.4|97071.4|97122.5|97072.5|97118.5|97068.5|25
1652243200000|2022-05-11 04:26:40|97121.1|97071.1|97116.7|97066.7|97127.3|97077.3|97115.7|97065.7|39
1652243210000|2022-05-11 04:26:50|97116.9|97066.9|97113.8|97063.8|97122.4|97072.4|97112.3|97062.3|49
1652243220000|2022-05-11 04:27:00|97113.9|97063.9|97098.1|97048.1|97113.9|97063.9|97095.5|97045.5|57
1652243230000|2022-05-11 04:27:10|97098.3|97048.3|97097.6|97047.6|97100.6|97050.6|97096.1|97046.1|37
1652243240000|2022-05-11 04:27:20|97098.1|97048.1|97098.5|97048.5|97104.7|97054.7|97096.4|97046.4|44
1652243250000|2022-05-11 04:27:30|97098.9|97048.9|97099.4|97049.4|97103|97053|97092.9|97042.9|52
1652243260000|2022-05-11 04:27:40|97100.4|97050.4|97101.1|97051.1|97101.4|97051.4|97098.2|97048.2|32
1652243270000|2022-05-11 04:27:50|97100.8|97050.8|97097.3|97047.3|97100.8|97050.8|97097.3|97047.3|24
1652243280000|2022-05-11 04:28:00|97097.1|97047.1|97105.5|97055.5|97107.1|97057.1|97097.1|97047.1|56
1652243290000|2022-05-11 04:28:10|97105|97055|97106|97056|97109.5|97059.5|97102.4|97052.4|45
1652243300000|2022-05-11 04:28:20|97105.7|97055.7|97104.4|97054.4|97107.4|97057.4|97103.9|97053.9|33
1652243310000|2022-05-11 04:28:30|97104.5|97054.5|97105|97055|97107.4|97057.4|97104.5|97054.5|18
1652243320000|2022-05-11 04:28:40|97105.5|97055.5|97102.9|97052.9|97106|97056|97100.2|97050.2|46
1652243330000|2022-05-11 04:28:50|97103.3|97053.3|97102.4|97052.4|97103.5|97053.5|97100.6|97050.6|22
1652243340000|2022-05-11 04:29:00|97102.6|97052.6|97095.2|97045.2|97102.7|97052.7|97094.7|97044.7|29
1652243350000|2022-05-11 04:29:10|97093|97043|97094.4|97044.4|97095.8|97045.8|97091.8|97041.8|23
1652243360000|2022-05-11 04:29:20|97093.8|97043.8|97093.7|97043.7|97095|97045|97090.7|97040.7|15
1652243370000|2022-05-11 04:29:30|97094.1|97044.1|97097.2|97047.2|97097.4|97047.4|97093.5|97043.5|25
1652243380000|2022-05-11 04:29:40|97097.3|97047.3|97088.5|97038.5|97097.3|97047.3|97085.7|97035.7|31
1652243390000|2022-05-11 04:29:50|97085.1|97035.1|97089.5|97039.5|97090.2|97040.2|97085.1|97035.1|22
1652243400000|2022-05-11 04:30:00|97089.2|97039.2|97079|97029|97091.1|97041.1|97077.2|97027.2|48
1652243410000|2022-05-11 04:30:10|97079.4|97029.4|97078.9|97028.9|97082.5|97032.5|97077.9|97027.9|38
1652243420000|2022-05-11 04:30:20|97078.8|97028.8|97078.8|97028.8|97079.3|97029.3|97076|97026|30
1652243430000|2022-05-11 04:30:30|97078.9|97028.9|97084.6|97034.6|97087.8|97037.8|97078.2|97028.2|43
1652243440000|2022-05-11 04:30:40|97084.1|97034.1|97083.8|97033.8|97085.8|97035.8|97083.6|97033.6|26
1652243450000|2022-05-11 04:30:50|97084.4|97034.4|97086.3|97036.3|97088.7|97038.7|97082.6|97032.6|39
1652243460000|2022-05-11 04:31:00|97086.6|97036.6|97087.9|97037.9|97087.9|97037.9|97085.8|97035.8|21
1652243470000|2022-05-11 04:31:10|97088.1|97038.1|97091.2|97041.2|97091.9|97041.9|97084.4|97034.4|36
1652243480000|2022-05-11 04:31:20|97091|97041|97092.1|97042.1|97096|97046|97090.6|97040.6|36
1652243490000|2022-05-11 04:31:30|97092|97042|97091.4|97041.4|97093.1|97043.1|97091.3|97041.3|17
1652243500000|2022-05-11 04:31:40|97092.1|97042.1|97091.4|97041.4|97092.8|97042.8|97090.6|97040.6|15
1652243510000|2022-05-11 04:31:50|97092.2|97042.2|97088.6|97038.6|97092.3|97042.3|97088|97038|13
1652243520000|2022-05-11 04:32:00|97091.1|97041.1|97095.9|97045.9|97096.3|97046.3|97090.4|97040.4|21
1652243530000|2022-05-11 04:32:10|97095.2|97045.2|97095.2|97045.2|97096.1|97046.1|97093.8|97043.8|14
1652243540000|2022-05-11 04:32:20|97095.7|97045.7|97099.6|97049.6|97101|97051|97095.7|97045.7|27
1652243550000|2022-05-11 04:32:30|97099.4|97049.4|97102.4|97052.4|97105|97055|97099.4|97049.4|21
1652243560000|2022-05-11 04:32:40|97101.9|97051.9|97103.9|97053.9|97112.5|97062.5|97101.9|97051.9|34
1652243570000|2022-05-11 04:32:50|97106.2|97056.2|97104.5|97054.5|97106.5|97056.5|97103.3|97053.3|8
1652243580000|2022-05-11 04:33:00|97104.9|97054.9|97104.7|97054.7|97108|97058|97103.1|97053.1|32
1652243590000|2022-05-11 04:33:10|97103.2|97053.2|97104|97054|97105.7|97055.7|97103.2|97053.2|4
1652243600000|2022-05-11 04:33:20|97104.9|97054.9|97113.9|97063.9|97115.8|97065.8|97101.8|97051.8|21
1652243610000|2022-05-11 04:33:30|97120.3|97070.3|97115.2|97065.2|97120.3|97070.3|97113.1|97063.1|49
1652243620000|2022-05-11 04:33:40|97115|97065|97114.8|97064.8|97115.1|97065.1|97111.6|97061.6|31
1652243630000|2022-05-11 04:33:50|97114.9|97064.9|97113.2|97063.2|97114.9|97064.9|97112.8|97062.8|18
1652243640000|2022-05-11 04:34:00|97113.1|97063.1|97103|97053|97113.1|97063.1|97095.9|97045.9|50
1652243650000|2022-05-11 04:34:10|97103.8|97053.8|97103|97053|97104.8|97054.8|97100.2|97050.2|18
1652243660000|2022-05-11 04:34:20|97103.3|97053.3|97102.5|97052.5|97103.3|97053.3|97101.8|97051.8|16
1652243670000|2022-05-11 04:34:30|97102.4|97052.4|97098.7|97048.7|97102.7|97052.7|97096.5|97046.5|19
1652243680000|2022-05-11 04:34:40|97098.6|97048.6|97099.5|97049.5|97099.5|97049.5|97096.7|97046.7|26
1652243690000|2022-05-11 04:34:50|97099.2|97049.2|97099.3|97049.3|97101.9|97051.9|97098.8|97048.8|34
1652243700000|2022-05-11 04:35:00|97098|97048|97098.1|97048.1|97100.2|97050.2|97098|97048|11
1652243710000|2022-05-11 04:35:10|97098.3|97048.3|97103.6|97053.6|97104.9|97054.9|97097.6|97047.6|30
1652243720000|2022-05-11 04:35:20|97104.3|97054.3|97101.8|97051.8|97104.6|97054.6|97101|97051|15
1652243730000|2022-05-11 04:35:30|97102.5|97052.5|97103.2|97053.2|97103.5|97053.5|97100.8|97050.8|10
1652243740000|2022-05-11 04:35:40|97103.3|97053.3|97106.3|97056.3|97107.6|97057.6|97101.9|97051.9|31
1652243750000|2022-05-11 04:35:50|97106.7|97056.7|97104.7|97054.7|97107.2|97057.2|97103.5|97053.5|37
1652243760000|2022-05-11 04:36:00|97103.2|97053.2|97104.1|97054.1|97105.1|97055.1|97102.5|97052.5|31
1652243770000|2022-05-11 04:36:10|97104.4|97054.4|97101.4|97051.4|97104.4|97054.4|97100|97050|16
1652243780000|2022-05-11 04:36:20|97101.8|97051.8|97097.4|97047.4|97101.8|97051.8|97092.1|97042.1|24
1652243790000|2022-05-11 04:36:30|97097|97047|97098.7|97048.7|97099.7|97049.7|97096.3|97046.3|12
1652243800000|2022-05-11 04:36:40|97099.7|97049.7|97097.6|97047.6|97099.9|97049.9|97097.2|97047.2|27
1652243810000|2022-05-11 04:36:50|97099.1|97049.1|97098.5|97048.5|97100.1|97050.1|97097.3|97047.3|27
1652243820000|2022-05-11 04:37:00|97098.2|97048.2|97098.7|97048.7|97099|97049|97096.5|97046.5|25
1652243830000|2022-05-11 04:37:10|97096.8|97046.8|97095.9|97045.9|97098.5|97048.5|97092.4|97042.4|34
1652243840000|2022-05-11 04:37:20|97097.1|97047.1|97091.4|97041.4|97097.8|97047.8|97089.8|97039.8|33
1652243850000|2022-05-11 04:37:30|97091.9|97041.9|97087.4|97037.4|97094.9|97044.9|97087.2|97037.2|30
1652243860000|2022-05-11 04:37:40|97086.3|97036.3|97088|97038|97090.6|97040.6|97086.3|97036.3|24
1652243870000|2022-05-11 04:37:50|97087.6|97037.6|97092.2|97042.2|97092.4|97042.4|97087.6|97037.6|33
1652243880000|2022-05-11 04:38:00|97092.3|97042.3|97090.2|97040.2|97093.6|97043.6|97086|97036|41
1652243890000|2022-05-11 04:38:10|97085.8|97035.8|97089.7|97039.7|97089.7|97039.7|97085.7|97035.7|20
1652243900000|2022-05-11 04:38:20|97089.3|97039.3|97085.7|97035.7|97089.8|97039.8|97085.7|97035.7|24
1652243910000|2022-05-11 04:38:30|97084.5|97034.5|97081.1|97031.1|97084.5|97034.5|97079.2|97029.2|29
1652243920000|2022-05-11 04:38:40|97080.3|97030.3|97081.5|97031.5|97082.7|97032.7|97079.6|97029.6|31
1652243930000|2022-05-11 04:38:50|97081.1|97031.1|97080.4|97030.4|97082.4|97032.4|97080.2|97030.2|20
1652243940000|2022-05-11 04:39:00|97081.2|97031.2|97080.7|97030.7|97082.3|97032.3|97079.7|97029.7|7
1652243950000|2022-05-11 04:39:10|97078.9|97028.9|97080.6|97030.6|97081.4|97031.4|97078.5|97028.5|13
1652243960000|2022-05-11 04:39:20|97080.1|97030.1|97080.1|97030.1|97082.5|97032.5|97078.2|97028.2|31
1652243970000|2022-05-11 04:39:30|97079.9|97029.9|97080|97030|97080.6|97030.6|97075.8|97025.8|19
1652243980000|2022-05-11 04:39:40|97080.4|97030.4|97077.6|97027.6|97080.4|97030.4|97076.2|97026.2|19
1652243990000|2022-05-11 04:39:50|97077.4|97027.4|97075.5|97025.5|97077.9|97027.9|97074.2|97024.2|19
1652244000000|2022-05-11 04:40:00|97073.1|97023.1|97070.2|97020.2|97073.7|97023.7|97068.5|97018.5|46
1652244010000|2022-05-11 04:40:10|97071|97021|97066.8|97016.8|97071|97021|97064.2|97014.2|26
1652244020000|2022-05-11 04:40:20|97067.8|97017.8|97071.3|97021.3|97071.8|97021.8|97067.8|97017.8|33
1652244030000|2022-05-11 04:40:30|97072.3|97022.3|97071.8|97021.8|97072.3|97022.3|97070.4|97020.4|10
1652244040000|2022-05-11 04:40:40|97070|97020|97066.3|97016.3|97072|97022|97066.3|97016.3|14
1652244050000|2022-05-11 04:40:50|97067.1|97017.1|97072|97022|97072.1|97022.1|97067.1|97017.1|21
1652244060000|2022-05-11 04:41:00|97070.3|97020.3|97070.2|97020.2|97071.2|97021.2|97069.7|97019.7|16
1652244070000|2022-05-11 04:41:10|97070.3|97020.3|97063.2|97013.2|97070.3|97020.3|97063.2|97013.2|24
1652244080000|2022-05-11 04:41:20|97061.4|97011.4|97061.5|97011.5|97062.7|97012.7|97058.9|97008.9|35
1652244090000|2022-05-11 04:41:30|97061.1|97011.1|97061.1|97011.1|97062.9|97012.9|97061|97011|22
1652244100000|2022-05-11 04:41:40|97061.4|97011.4|97059.1|97009.1|97061.8|97011.8|97057.9|97007.9|16
1652244110000|2022-05-11 04:41:50|97058.6|97008.6|97053.4|97003.4|97059.3|97009.3|97053.3|97003.3|22
1652244120000|2022-05-11 04:42:00|97055|97005|97058.4|97008.4|97061.9|97011.9|97055|97005|36
1652244130000|2022-05-11 04:42:10|97060.9|97010.9|97060.5|97010.5|97061.9|97011.9|97058.4|97008.4|19
1652244140000|2022-05-11 04:42:20|97060.7|97010.7|97060|97010|97061.5|97011.5|97059.7|97009.7|15
1652244150000|2022-05-11 04:42:30|97060.5|97010.5|97061.4|97011.4|97062.1|97012.1|97059.9|97009.9|14
1652244160000|2022-05-11 04:42:40|97059.4|97009.4|97061.3|97011.3|97061.7|97011.7|97059.4|97009.4|15
1652244170000|2022-05-11 04:42:50|97057.3|97007.3|97060.3|97010.3|97062.5|97012.5|97057.2|97007.2|9
1652244180000|2022-05-11 04:43:00|97060.6|97010.6|97062.3|97012.3|97062.5|97012.5|97053.2|97003.2|16
1652244190000|2022-05-11 04:43:10|97061.1|97011.1|97062|97012|97062.4|97012.4|97058.8|97008.8|24
1652244200000|2022-05-11 04:43:20|97061.8|97011.8|97061.2|97011.2|97061.8|97011.8|97056.5|97006.5|16
1652244210000|2022-05-11 04:43:30|97061.1|97011.1|97058.8|97008.8|97061.1|97011.1|97058.3|97008.3|24
1652244220000|2022-05-11 04:43:40|97058.6|97008.6|97054.1|97004.1|97060.5|97010.5|97053.3|97003.3|24
1652244230000|2022-05-11 04:43:50|97053.6|97003.6|97054.9|97004.9|97055.6|97005.6|97052.4|97002.4|38
1652244240000|2022-05-11 04:44:00|97054.8|97004.8|97053.9|97003.9|97055.1|97005.1|97052.4|97002.4|26
1652244250000|2022-05-11 04:44:10|97053.4|97003.4|97042.7|96992.7|97054.3|97004.3|97039|96989|31
1652244260000|2022-05-11 04:44:20|97042.9|96992.9|97041.9|96991.9|97043.2|96993.2|97038.6|96988.6|24
1652244270000|2022-05-11 04:44:30|97041.2|96991.2|97039.9|96989.9|97041.2|96991.2|97039.3|96989.3|21
1652244280000|2022-05-11 04:44:40|97039.8|96989.8|97044.2|96994.2|97044.9|96994.9|97039.6|96989.6|29
1652244290000|2022-05-11 04:44:50|97045.8|96995.8|97044.7|96994.7|97048.5|96998.5|97044.7|96994.7|34
1652244300000|2022-05-11 04:45:00|97043.7|96993.7|97039.3|96989.3|97044.3|96994.3|97037.5|96987.5|42
1652244310000|2022-05-11 04:45:10|97040.2|96990.2|97039.6|96989.6|97041|96991|97037.8|96987.8|34
1652244320000|2022-05-11 04:45:20|97039.7|96989.7|97036.3|96986.3|97039.7|96989.7|97035.7|96985.7|25
1652244330000|2022-05-11 04:45:30|97036.2|96986.2|97035.7|96985.7|97038.2|96988.2|97035.3|96985.3|24
1652244340000|2022-05-11 04:45:40|97035.6|96985.6|97037.1|96987.1|97037.3|96987.3|97033.8|96983.8|25
1652244350000|2022-05-11 04:45:50|97033.7|96983.7|97030.5|96980.5|97034.3|96984.3|97029.7|96979.7|37
1652244360000|2022-05-11 04:46:00|97031.6|96981.6|97029.5|96979.5|97036.1|96986.1|97029.5|96979.5|45
1652244370000|2022-05-11 04:46:10|97029.6|96979.6|97034.4|96984.4|97034.4|96984.4|97029.4|96979.4|33
1652244380000|2022-05-11 04:46:20|97034.3|96984.3|97035.2|96985.2|97035.2|96985.2|97031.2|96981.2|18
1652244390000|2022-05-11 04:46:30|97034.9|96984.9|97034.5|96984.5|97035.5|96985.5|97033.3|96983.3|27
1652244400000|2022-05-11 04:46:40|97035.3|96985.3|97036.9|96986.9|97038.5|96988.5|97035|96985|23
1652244410000|2022-05-11 04:46:50|97037.7|96987.7|97036.1|96986.1|97039.2|96989.2|97036|96986|18
1652244420000|2022-05-11 04:47:00|97036.2|96986.2|97042.2|96992.2|97042.2|96992.2|97036.1|96986.1|40
1652244430000|2022-05-11 04:47:10|97040.2|96990.2|97041.3|96991.3|97042.6|96992.6|97039.8|96989.8|16
1652244440000|2022-05-11 04:47:20|97041.9|96991.9|97045.5|96995.5|97046.2|96996.2|97041.9|96991.9|41
1652244450000|2022-05-11 04:47:30|97045.2|96995.2|97041.5|96991.5|97046.3|96996.3|97040.2|96990.2|24
1652244460000|2022-05-11 04:47:40|97041.3|96991.3|97041.8|96991.8|97042|96992|97039.9|96989.9|29
1652244470000|2022-05-11 04:47:50|97041.9|96991.9|97041.2|96991.2|97043.4|96993.4|97039.7|96989.7|21
1652244480000|2022-05-11 04:48:00|97041.3|96991.3|97038.7|96988.7|97043.6|96993.6|97037.7|96987.7|17
1652244490000|2022-05-11 04:48:10|97039|96989|97038.1|96988.1|97041.3|96991.3|97037.6|96987.6|19
1652244500000|2022-05-11 04:48:20|97037.9|96987.9|97041|96991|97041.5|96991.5|97037.6|96987.6|20
1652244510000|2022-05-11 04:48:30|97039.4|96989.4|97036.3|96986.3|97041.6|96991.6|97036.3|96986.3|19
1652244520000|2022-05-11 04:48:40|97036.6|96986.6|97037|96987|97037.1|96987.1|97035.6|96985.6|10
1652244530000|2022-05-11 04:48:50|97038.2|96988.2|97034.8|96984.8|97038.2|96988.2|97034.1|96984.1|10
1652244540000|2022-05-11 04:49:00|97036.4|96986.4|97032.7|96982.7|97036.4|96986.4|97032.2|96982.2|29
1652244550000|2022-05-11 04:49:10|97034.4|96984.4|97034.6|96984.6|97036.5|96986.5|97033.8|96983.8|33
1652244560000|2022-05-11 04:49:20|97034.4|96984.4|97035|96985|97036.4|96986.4|97032.7|96982.7|23
1652244570000|2022-05-11 04:49:30|97035.3|96985.3|97031.7|96981.7|97035.3|96985.3|97031.1|96981.1|20
1652244580000|2022-05-11 04:49:40|97032|96982|97029.5|96979.5|97033|96983|97029.5|96979.5|17
1652244590000|2022-05-11 04:49:50|97030.2|96980.2|97026.4|96976.4|97030.2|96980.2|97021.4|96971.4|33
1652244600000|2022-05-11 04:50:00|97026.5|96976.5|97020.3|96970.3|97027.9|96977.9|97020.3|96970.3|29
1652244610000|2022-05-11 04:50:10|97020.7|96970.7|97019|96969|97022.3|96972.3|97018.6|96968.6|34
1652244620000|2022-05-11 04:50:20|97018.9|96968.9|97020.8|96970.8|97023.6|96973.6|97017.2|96967.2|45
1652244630000|2022-05-11 04:50:30|97021.3|96971.3|97021|96971|97021.5|96971.5|97019.3|96969.3|27
1652244640000|2022-05-11 04:50:40|97020.7|96970.7|97018.6|96968.6|97020.7|96970.7|97015.7|96965.7|28
1652244650000|2022-05-11 04:50:50|97018.7|96968.7|97020.6|96970.6|97022.3|96972.3|97018.1|96968.1|23
1652244660000|2022-05-11 04:51:00|97019.3|96969.3|97024.2|96974.2|97026.1|96976.1|97019.1|96969.1|39
1652244670000|2022-05-11 04:51:10|97024.7|96974.7|97025.9|96975.9|97025.9|96975.9|97024.3|96974.3|15
1652244680000|2022-05-11 04:51:20|97025.5|96975.5|97024.9|96974.9|97025.5|96975.5|97022.8|96972.8|28
1652244690000|2022-05-11 04:51:30|97025|96975|97026.3|96976.3|97026.4|96976.4|97024.2|96974.2|14
1652244700000|2022-05-11 04:51:40|97023.9|96973.9|97030.6|96980.6|97031.3|96981.3|97023.9|96973.9|31
1652244710000|2022-05-11 04:51:50|97030.4|96980.4|97024.5|96974.5|97030.4|96980.4|97024.3|96974.3|36
1652244720000|2022-05-11 04:52:00|97024|96974|97025.4|96975.4|97027.6|96977.6|97024|96974|27
1652244730000|2022-05-11 04:52:10|97024.9|96974.9|97025.9|96975.9|97026.9|96976.9|97024.9|96974.9|24
1652244740000|2022-05-11 04:52:20|97026.3|96976.3|97025.4|96975.4|97026.7|96976.7|97024.9|96974.9|21
1652244750000|2022-05-11 04:52:30|97025|96975|97025.2|96975.2|97026.3|96976.3|97024.2|96974.2|19
1652244760000|2022-05-11 04:52:40|97024.7|96974.7|97022.3|96972.3|97025.3|96975.3|97021.4|96971.4|22
1652244770000|2022-05-11 04:52:50|97023.3|96973.3|97026|96976|97027.5|96977.5|97021.6|96971.6|30
1652244780000|2022-05-11 04:53:00|97025.8|96975.8|97024.2|96974.2|97026.4|96976.4|97023.1|96973.1|17
1652244790000|2022-05-11 04:53:10|97023.5|96973.5|97020.4|96970.4|97024.2|96974.2|97020.4|96970.4|7
1652244800000|2022-05-11 04:53:20|97022.6|96972.6|97025.3|96975.3|97025.7|96975.7|97022.2|96972.2|7
1652244810000|2022-05-11 04:53:30|97024.7|96974.7|97019.9|96969.9|97026|96976|97019.2|96969.2|11
1652244820000|2022-05-11 04:53:40|97018.5|96968.5|97019.2|96969.2|97023.6|96973.6|97018.5|96968.5|11
1652244830000|2022-05-11 04:53:50|97020.2|96970.2|97022.7|96972.7|97023.9|96973.9|97020.2|96970.2|13
1652244840000|2022-05-11 04:54:00|97021.3|96971.3|97021.4|96971.4|97024.5|96974.5|97021.3|96971.3|9
1652244850000|2022-05-11 04:54:10|97021.6|96971.6|97022.1|96972.1|97023.7|96973.7|97021.6|96971.6|12
1652244860000|2022-05-11 04:54:20|97022.3|96972.3|97023.7|96973.7|97024.5|96974.5|97021.9|96971.9|13
1652244870000|2022-05-11 04:54:30|97023.6|96973.6|97017.4|96967.4|97024.2|96974.2|97017.4|96967.4|12
1652244880000|2022-05-11 04:54:40|97016.4|96966.4|97024.6|96974.6|97024.6|96974.6|97012.2|96962.2|14
1652244890000|2022-05-11 04:54:50|97023.8|96973.8|97021.8|96971.8|97025.2|96975.2|97021.2|96971.2|18
1652244900000|2022-05-11 04:55:00|97021.5|96971.5|97023.9|96973.9|97024.4|96974.4|97021.5|96971.5|13
1652244910000|2022-05-11 04:55:10|97022.6|96972.6|97024.9|96974.9|97028.7|96978.7|97021.4|96971.4|26
1652244920000|2022-05-11 04:55:20|97020.1|96970.1|97025.9|96975.9|97029.3|96979.3|97020.1|96970.1|21
1652244930000|2022-05-11 04:55:30|97028.7|96978.7|97025.6|96975.6|97029.8|96979.8|97023.7|96973.7|22
1652244940000|2022-05-11 04:55:40|97026|96976|97029.2|96979.2|97029.6|96979.6|97025.8|96975.8|26
1652244950000|2022-05-11 04:55:50|97029|96979|97029.4|96979.4|97029.4|96979.4|97026.8|96976.8|11
1652244960000|2022-05-11 04:56:00|97029.2|96979.2|97031|96981|97031.2|96981.2|97026.7|96976.7|15
1652244970000|2022-05-11 04:56:10|97031.1|96981.1|97030.7|96980.7|97031.3|96981.3|97027.4|96977.4|19
1652244980000|2022-05-11 04:56:20|97030.1|96980.1|97028.9|96978.9|97030.1|96980.1|97028.3|96978.3|16
1652244990000|2022-05-11 04:56:30|97028.8|96978.8|97024.9|96974.9|97028.8|96978.8|97022.5|96972.5|26
1652245000000|2022-05-11 04:56:40|97024.4|96974.4|97021.1|96971.1|97024.4|96974.4|97020.3|96970.3|31
1652245010000|2022-05-11 04:56:50|97021.2|96971.2|97033.6|96983.6|97033.6|96983.6|97020.2|96970.2|43
1652245020000|2022-05-11 04:57:00|97033.5|96983.5|97028.6|96978.6|97033.7|96983.7|97023.1|96973.1|35
1652245030000|2022-05-11 04:57:10|97028.8|96978.8|97028.7|96978.7|97029|96979|97026.1|96976.1|29
1652245040000|2022-05-11 04:57:20|97028.5|96978.5|97027.9|96977.9|97028.6|96978.6|97026.9|96976.9|17
1652245050000|2022-05-11 04:57:30|97027.1|96977.1|97025.1|96975.1|97027.2|96977.2|97018.7|96968.7|26
1652245060000|2022-05-11 04:57:40|97025.2|96975.2|97030|96980|97030|96980|97023.1|96973.1|28
1652245070000|2022-05-11 04:57:50|97029.6|96979.6|97025.9|96975.9|97031.7|96981.7|97024.8|96974.8|45
1652245080000|2022-05-11 04:58:00|97025.8|96975.8|97028|96978|97028.3|96978.3|97024.7|96974.7|39
1652245090000|2022-05-11 04:58:10|97028.1|96978.1|97027|96977|97029.5|96979.5|97021.7|96971.7|44
1652245100000|2022-05-11 04:58:20|97027.1|96977.1|97026.6|96976.6|97028.8|96978.8|97025.1|96975.1|29
1652245110000|2022-05-11 04:58:30|97026.2|96976.2|97027.9|96977.9|97027.9|96977.9|97024.1|96974.1|30
1652245120000|2022-05-11 04:58:40|97028.2|96978.2|97024.3|96974.3|97028.2|96978.2|97022.6|96972.6|27
1652245130000|2022-05-11 04:58:50|97024.1|96974.1|97021.7|96971.7|97024.5|96974.5|97017|96967|24
1652245140000|2022-05-11 04:59:00|97022.7|96972.7|97020.4|96970.4|97022.9|96972.9|97018.8|96968.8|33
1652245150000|2022-05-11 04:59:10|97019.7|96969.7|97021.2|96971.2|97021.9|96971.9|97019.2|96969.2|23
1652245160000|2022-05-11 04:59:20|97020.9|96970.9|97021.1|96971.1|97024.3|96974.3|97020.6|96970.6|32
1652245170000|2022-05-11 04:59:30|97020.6|96970.6|97027.9|96977.9|97028.6|96978.6|97020.2|96970.2|39
1652245180000|2022-05-11 04:59:40|97027.5|96977.5|97024.1|96974.1|97030.7|96980.7|97021.8|96971.8|31
1652245190000|2022-05-11 04:59:50|97024|96974|97024.3|96974.3|97026.2|96976.2|97023.7|96973.7|19
1652245200000|2022-05-11 05:00:00|97024|96974|97003|96953|97025.4|96975.4|97001.7|96951.7|45
1652245210000|2022-05-11 05:00:10|97001.5|96951.5|97001.9|96951.9|97004.8|96954.8|96999.5|96949.5|25
1652245220000|2022-05-11 05:00:20|97001.3|96951.3|97005.7|96955.7|97007.5|96957.5|97001.3|96951.3|32
1652245230000|2022-05-11 05:00:30|97005.8|96955.8|96997|96947|97006.2|96956.2|96997|96947|25
1652245240000|2022-05-11 05:00:40|97001.3|96951.3|97007.9|96957.9|97008.6|96958.6|97001|96951|28
1652245250000|2022-05-11 05:00:50|97007.8|96957.8|97007.4|96957.4|97014.2|96964.2|97005.3|96955.3|30
1652245260000|2022-05-11 05:01:00|97007.2|96957.2|97012.8|96962.8|97014.9|96964.9|97005.1|96955.1|22
1652245270000|2022-05-11 05:01:10|97013.3|96963.3|97018.3|96968.3|97018.3|96968.3|97013.1|96963.1|31
1652245280000|2022-05-11 05:01:20|97017.5|96967.5|97015|96965|97017.5|96967.5|97013.7|96963.7|13
1652245290000|2022-05-11 05:01:30|97014.8|96964.8|97015|96965|97018.3|96968.3|97011.5|96961.5|17
1652245300000|2022-05-11 05:01:40|97013|96963|97019.9|96969.9|97023.4|96973.4|97012.8|96962.8|32
1652245310000|2022-05-11 05:01:50|97019.8|96969.8|97017.9|96967.9|97019.8|96969.8|97017.2|96967.2|20
1652245320000|2022-05-11 05:02:00|97019.4|96969.4|97014.6|96964.6|97019.4|96969.4|97010.3|96960.3|36
1652245330000|2022-05-11 05:02:10|97014.3|96964.3|97001.6|96951.6|97018.5|96968.5|97001.6|96951.6|46
1652245340000|2022-05-11 05:02:20|97000.7|96950.7|97001.1|96951.1|97002.6|96952.6|96994.8|96944.8|53
1652245350000|2022-05-11 05:02:30|97001.2|96951.2|96992.1|96942.1|97001.2|96951.2|96990.6|96940.6|53
1652245360000|2022-05-11 05:02:40|96992|96942|96990.3|96940.3|96993.3|96943.3|96990.3|96940.3|42
1652245370000|2022-05-11 05:02:50|96988.9|96938.9|96987.5|96937.5|96989.6|96939.6|96987.2|96937.2|31
1652245380000|2022-05-11 05:03:00|96987.1|96937.1|96987.7|96937.7|96989.3|96939.3|96986.6|96936.6|31
1652245390000|2022-05-11 05:03:10|96987.9|96937.9|96984.5|96934.5|96990.4|96940.4|96980.9|96930.9|50
1652245400000|2022-05-11 05:03:20|96984.6|96934.6|96983.6|96933.6|96984.6|96934.6|96982.7|96932.7|37
1652245410000|2022-05-11 05:03:30|96983.3|96933.3|96976.9|96926.9|96983.7|96933.7|96976.5|96926.5|37
1652245420000|2022-05-11 05:03:40|96977|96927|96978.2|96928.2|96978.2|96928.2|96973.3|96923.3|41
1652245430000|2022-05-11 05:03:50|96978.9|96928.9|96978.6|96928.6|96979.5|96929.5|96978|96928|36
1652245440000|2022-05-11 05:04:00|96978.5|96928.5|96974.5|96924.5|96978.8|96928.8|96973.3|96923.3|27
1652245450000|2022-05-11 05:04:10|96974.9|96924.9|96978.7|96928.7|96980.7|96930.7|96973.6|96923.6|45
1652245460000|2022-05-11 05:04:20|96978.6|96928.6|96978.8|96928.8|96979.4|96929.4|96977.5|96927.5|32
1652245470000|2022-05-11 05:04:30|96978.9|96928.9|96978|96928|96979|96929|96975.5|96925.5|27
1652245480000|2022-05-11 05:04:40|96978.1|96928.1|96977.3|96927.3|96979.1|96929.1|96977.1|96927.1|25
1652245490000|2022-05-11 05:04:50|96977.7|96927.7|96977.7|96927.7|96978.1|96928.1|96977|96927|26
1652245500000|2022-05-11 05:05:00|96977.6|96927.6|96985.9|96935.9|96988.4|96938.4|96977.6|96927.6|38
1652245510000|2022-05-11 05:05:10|96985.2|96935.2|96980.9|96930.9|96985.2|96935.2|96979.3|96929.3|30
1652245520000|2022-05-11 05:05:20|96980.5|96930.5|96982.5|96932.5|96983.3|96933.3|96979.5|96929.5|26
1652245530000|2022-05-11 05:05:30|96982.7|96932.7|96985.7|96935.7|96987|96937|96982.7|96932.7|19
1652245540000|2022-05-11 05:05:40|96986.2|96936.2|96981.8|96931.8|96987|96937|96981.8|96931.8|28
1652245550000|2022-05-11 05:05:50|96982|96932|96978.6|96928.6|96983.5|96933.5|96978.4|96928.4|30
1652245560000|2022-05-11 05:06:00|96979|96929|96975.5|96925.5|96980.3|96930.3|96975.5|96925.5|26
1652245570000|2022-05-11 05:06:10|96976.8|96926.8|96961.4|96911.4|96976.8|96926.8|96958.6|96908.6|49
1652245580000|2022-05-11 05:06:20|96961.5|96911.5|96947.2|96897.2|96962.8|96912.8|96944.1|96894.1|45
1652245590000|2022-05-11 05:06:30|96946.8|96896.8|96947.7|96897.7|96948.6|96898.6|96946|96896|45
1652245600000|2022-05-11 05:06:40|96948.3|96898.3|96949.3|96899.3|96950.4|96900.4|96946.7|96896.7|34
1652245610000|2022-05-11 05:06:50|96949.1|96899.1|96948.2|96898.2|96950.3|96900.3|96947.7|96897.7|37
1652245620000|2022-05-11 05:07:00|96948.5|96898.5|96955.5|96905.5|96960.9|96910.9|96948.2|96898.2|44
1652245630000|2022-05-11 05:07:10|96953.3|96903.3|96954.3|96904.3|96958.2|96908.2|96953.1|96903.1|46
1652245640000|2022-05-11 05:07:20|96953.4|96903.4|96954.1|96904.1|96976.7|96926.7|96952.7|96902.7|44
1652245650000|2022-05-11 05:07:30|96954.8|96904.8|96977.7|96927.7|96981|96931|96953.7|96903.7|65
1652245660000|2022-05-11 05:07:40|96978.7|96928.7|96973.4|96923.4|96979.4|96929.4|96972.7|96922.7|37
1652245670000|2022-05-11 05:07:50|96973.1|96923.1|96961.7|96911.7|96974.5|96924.5|96957.4|96907.4|44
1652245680000|2022-05-11 05:08:00|96961.5|96911.5|96958.2|96908.2|96961.5|96911.5|96958.2|96908.2|49
1652245690000|2022-05-11 05:08:10|96958.4|96908.4|96959.2|96909.2|96961.1|96911.1|96956.8|96906.8|39
1652245700000|2022-05-11 05:08:20|96958.8|96908.8|96960.4|96910.4|96963.6|96913.6|96958.8|96908.8|39
1652245710000|2022-05-11 05:08:30|96959.8|96909.8|96960.7|96910.7|96962.1|96912.1|96959.8|96909.8|33
1652245720000|2022-05-11 05:08:40|96960.5|96910.5|96962.3|96912.3|96962.3|96912.3|96958.4|96908.4|29
1652245730000|2022-05-11 05:08:50|96961.7|96911.7|96977.1|96927.1|96978|96928|96954.9|96904.9|34
1652245740000|2022-05-11 05:09:00|96977.6|96927.6|96983.7|96933.7|96984.9|96934.9|96977.2|96927.2|52
1652245750000|2022-05-11 05:09:10|96983.6|96933.6|96984.3|96934.3|96992.4|96942.4|96981.7|96931.7|40
1652245760000|2022-05-11 05:09:20|96985.2|96935.2|96987.8|96937.8|96992.1|96942.1|96983.5|96933.5|36
1652245770000|2022-05-11 05:09:30|96987.4|96937.4|96990|96940|96991.6|96941.6|96986.1|96936.1|35
1652245780000|2022-05-11 05:09:40|96990.1|96940.1|96989.8|96939.8|96992.8|96942.8|96987.6|96937.6|28
1652245790000|2022-05-11 05:09:50|96991.9|96941.9|96991.7|96941.7|96993.6|96943.6|96990.4|96940.4|35
1652245800000|2022-05-11 05:10:00|96991|96941|96987.2|96937.2|96991.8|96941.8|96987.2|96937.2|42
1652245810000|2022-05-11 05:10:10|96987.7|96937.7|96991.5|96941.5|96992.1|96942.1|96985.5|96935.5|38
1652245820000|2022-05-11 05:10:20|96991.6|96941.6|96990.6|96940.6|96991.6|96941.6|96990.2|96940.2|13
1652245830000|2022-05-11 05:10:30|96990.7|96940.7|96992.6|96942.6|96992.6|96942.6|96989.7|96939.7|41
1652245840000|2022-05-11 05:10:40|96992.4|96942.4|96988.1|96938.1|96992.6|96942.6|96984.2|96934.2|44
1652245850000|2022-05-11 05:10:50|96988.2|96938.2|96996.3|96946.3|96997.6|96947.6|96988.2|96938.2|50
1652245860000|2022-05-11 05:11:00|96996.1|96946.1|96995.3|96945.3|96996.1|96946.1|96992.1|96942.1|50
1652245870000|2022-05-11 05:11:10|96995.2|96945.2|96996.5|96946.5|96998.3|96948.3|96994.6|96944.6|45
1652245880000|2022-05-11 05:11:20|96996.4|96946.4|96994.5|96944.5|96996.4|96946.4|96994.2|96944.2|28
1652245890000|2022-05-11 05:11:30|96994.7|96944.7|96995.9|96945.9|96995.9|96945.9|96993.9|96943.9|22
1652245900000|2022-05-11 05:11:40|96996.1|96946.1|96985.9|96935.9|96999.1|96949.1|96984.9|96934.9|37
1652245910000|2022-05-11 05:11:50|96985.2|96935.2|96985.4|96935.4|96987.7|96937.7|96982.3|96932.3|39
1652245920000|2022-05-11 05:12:00|96984.8|96934.8|96985.6|96935.6|96988.8|96938.8|96983.6|96933.6|32
1652245930000|2022-05-11 05:12:10|96985.8|96935.8|96978.9|96928.9|96986|96936|96974.3|96924.3|44
1652245940000|2022-05-11 05:12:20|96976.2|96926.2|96978.4|96928.4|96979.6|96929.6|96973.1|96923.1|47
1652245950000|2022-05-11 05:12:30|96978.6|96928.6|96965.3|96915.3|96980.2|96930.2|96964.7|96914.7|48
1652245960000|2022-05-11 05:12:40|96965.8|96915.8|96966.7|96916.7|96969.1|96919.1|96965.8|96915.8|32
1652245970000|2022-05-11 05:12:50|96966.8|96916.8|96959.4|96909.4|96970.4|96920.4|96958.1|96908.1|44
1652245980000|2022-05-11 05:13:00|96959.6|96909.6|96959.3|96909.3|96960.1|96910.1|96957.4|96907.4|31
1652245990000|2022-05-11 05:13:10|96957|96907|96957.7|96907.7|96960.9|96910.9|96949.7|96899.7|46
1652246000000|2022-05-11 05:13:20|96957.8|96907.8|96960.7|96910.7|96961.7|96911.7|96957.6|96907.6|33
1652246010000|2022-05-11 05:13:30|96960.8|96910.8|96960.2|96910.2|96964.6|96914.6|96959.6|96909.6|36
1652246020000|2022-05-11 05:13:40|96959.9|96909.9|96947.8|96897.8|96959.9|96909.9|96944.4|96894.4|40
1652246030000|2022-05-11 05:13:50|96947.6|96897.6|96953.4|96903.4|96970.7|96942.3|96947.1|96897.1|54
1652246040000|2022-05-11 05:14:00|96953.6|96903.6|96959.6|96909.6|96962.8|96912.8|96952.1|96902.1|55
1652246050000|2022-05-11 05:14:10|96959.5|96909.5|96957.5|96907.5|96960.2|96910.2|96956.3|96906.3|42
1652246060000|2022-05-11 05:14:20|96956.9|96906.9|96961|96911|96961.1|96911.1|96956.9|96906.9|24
1652246070000|2022-05-11 05:14:30|96961.2|96911.2|96953.9|96903.9|96963.3|96913.3|96948.7|96898.7|41
1652246080000|2022-05-11 05:14:40|96953.2|96903.2|96956.7|96906.7|96958.9|96908.9|96952.6|96902.6|41
1652246090000|2022-05-11 05:14:50|96956.6|96906.6|96953.4|96903.4|96957.4|96907.4|96952|96902|41
1652246100000|2022-05-11 05:15:00|96954|96904|96957.1|96907.1|96958.2|96908.2|96952.8|96902.8|42
1652246110000|2022-05-11 05:15:10|96957.3|96907.3|96953.2|96903.2|96958.6|96908.6|96952.8|96902.8|28
1652246120000|2022-05-11 05:15:20|96953.4|96903.4|96954.4|96904.4|96955|96905|96953.3|96903.3|27
1652246130000|2022-05-11 05:15:30|96954.3|96904.3|96949.5|96899.5|96954.4|96904.4|96944.8|96894.8|37
1652246140000|2022-05-11 05:15:40|96951.5|96901.5|96938.7|96888.7|96951.5|96901.5|96934.9|96884.9|56
1652246150000|2022-05-11 05:15:50|96936.4|96886.4|96947|96897|96948.4|96898.4|96936.4|96886.4|49
1652246160000|2022-05-11 05:16:00|96946.9|96896.9|96945|96895|96946.9|96896.9|96941.6|96891.6|44
1652246170000|2022-05-11 05:16:10|96945.5|96895.5|96942.6|96892.6|96946.6|96896.6|96941.2|96891.2|67
1652246180000|2022-05-11 05:16:20|96942.9|96892.9|96941.7|96891.7|96942.9|96892.9|96940.1|96890.1|65
1652246190000|2022-05-11 05:16:30|96942.4|96892.4|96944.2|96894.2|96944.8|96894.8|96940.6|96890.6|43
1652246200000|2022-05-11 05:16:40|96943.2|96893.2|96940|96890|96946.3|96896.3|96938.9|96888.9|58
1652246210000|2022-05-11 05:16:50|96940.3|96890.3|96941.2|96891.2|96944.1|96894.1|96939.4|96889.4|38
1652246220000|2022-05-11 05:17:00|96941.7|96891.7|96947|96897|96947.2|96905.3|96930.3|96880.8|38
1652246230000|2022-05-11 05:17:10|96946.8|96896.8|96947.4|96897.4|96948.9|96898.9|96946.6|96896.6|19
1652246240000|2022-05-11 05:17:20|96947.3|96897.3|96947.1|96897.1|96949.8|96899.8|96946.8|96896.8|25
1652246250000|2022-05-11 05:17:30|96946.5|96896.5|96951.9|96901.9|96951.9|96901.9|96946.5|96896.5|16
1652246260000|2022-05-11 05:17:40|96952|96902|96953|96903|96954.1|96904.1|96951.7|96901.7|17
1652246270000|2022-05-11 05:17:50|96952.4|96902.4|96950.7|96900.7|96952.7|96902.7|96948.5|96898.5|25
1652246280000|2022-05-11 05:18:00|96951|96901|96950.4|96900.4|96952.7|96902.7|96949.4|96899.4|23
1652246290000|2022-05-11 05:18:10|96950.8|96900.8|96950.3|96900.3|96951.9|96901.9|96948.4|96898.4|22
1652246300000|2022-05-11 05:18:20|96947.5|96897.5|96945.1|96895.1|96948.2|96898.2|96944.3|96894.3|24
1652246310000|2022-05-11 05:18:30|96944|96894|96945.4|96895.4|96946.7|96896.7|96942.7|96892.7|35
1652246320000|2022-05-11 05:18:40|96945.1|96895.1|96948.3|96898.3|96949.2|96899.2|96945.1|96895.1|32
1652246330000|2022-05-11 05:18:50|96948|96898|96948.5|96898.5|96948.6|96898.6|96946.6|96896.6|17
1652246340000|2022-05-11 05:19:00|96948.3|96898.3|96942.4|96892.4|96950.5|96900.5|96941.6|96891.6|30
1652246350000|2022-05-11 05:19:10|96942.2|96892.2|96943.7|96893.7|96943.7|96893.7|96940.8|96890.8|34
1652246360000|2022-05-11 05:19:20|96943.5|96893.5|96944|96894|96945.7|96895.7|96943|96893|30
1652246370000|2022-05-11 05:19:30|96945.7|96895.7|96949.4|96899.4|96952.4|96902.4|96943.4|96893.4|40
1652246380000|2022-05-11 05:19:40|96950.3|96900.3|96951.5|96901.5|96952.5|96902.5|96945.1|96895.1|48
1652246390000|2022-05-11 05:19:50|96950.2|96900.2|96944.3|96894.3|96952.9|96902.9|96944.3|96894.3|52
1652246400000|2022-05-11 05:20:00|96944.4|96894.4|96946.5|96896.5|96946.9|96896.9|96941.3|96891.3|48
1652246410000|2022-05-11 05:20:10|96946.2|96896.2|96941.1|96891.1|96948|96898|96941.1|96891.1|40
1652246420000|2022-05-11 05:20:20|96942|96892|96942.1|96892.1|96945.1|96895.1|96940.9|96890.9|40
1652246430000|2022-05-11 05:20:30|96943.1|96893.1|96939.4|96889.4|96945|96895|96937.3|96887.3|47
1652246440000|2022-05-11 05:20:40|96940.2|96890.2|96938.6|96888.6|96940.3|96890.3|96938|96888|28
1652246450000|2022-05-11 05:20:50|96938.5|96888.5|96938.6|96888.6|96939.7|96889.7|96937|96887|30
1652246460000|2022-05-11 05:21:00|96938.7|96888.7|96941.4|96891.4|96941.4|96891.4|96933.8|96883.8|46
1652246470000|2022-05-11 05:21:10|96941.5|96891.5|96941.6|96891.6|96942.1|96892.1|96940.3|96890.3|26
1652246480000|2022-05-11 05:21:20|96941.8|96891.8|96945.2|96895.2|96945.5|96895.5|96941.3|96891.3|26
1652246490000|2022-05-11 05:21:30|96944.8|96894.8|96943.5|96893.5|96945.5|96895.5|96938.8|96888.8|22
1652246500000|2022-05-11 05:21:40|96943.6|96893.6|96943.6|96893.6|96945.7|96895.7|96943.1|96893.1|32
1652246510000|2022-05-11 05:21:50|96943.8|96893.8|96944.3|96894.3|96945.9|96895.9|96943.5|96893.5|24
1652246520000|2022-05-11 05:22:00|96944|96894|96943.8|96893.8|96944|96894|96940|96890|32
1652246530000|2022-05-11 05:22:10|96943.2|96893.2|96939.5|96889.5|96944.4|96894.4|96932.4|96882.4|36
1652246540000|2022-05-11 05:22:20|96940.5|96890.5|96942.8|96892.8|96943.9|96893.9|96940.5|96890.5|29
1652246550000|2022-05-11 05:22:30|96942.6|96892.6|96942.2|96892.2|96942.9|96892.9|96938.6|96888.6|33
1652246560000|2022-05-11 05:22:40|96943.3|96893.3|96949.2|96899.2|96949.4|96899.4|96942.2|96892.2|38
1652246570000|2022-05-11 05:22:50|96948.7|96898.7|96947.4|96897.4|96949.1|96899.1|96945.3|96895.3|31
1652246580000|2022-05-11 05:23:00|96947.8|96897.8|96939.6|96889.6|96947.8|96897.8|96938.9|96888.9|27
1652246590000|2022-05-11 05:23:10|96938.5|96888.5|96939.7|96889.7|96943.3|96893.3|96937.9|96887.9|34
1652246600000|2022-05-11 05:23:20|96939.9|96889.9|96938|96888|96941|96891|96936.8|96886.8|24
1652246610000|2022-05-11 05:23:30|96937.7|96887.7|96937.4|96887.4|96938.2|96888.2|96935|96885|27
1652246620000|2022-05-11 05:23:40|96937.5|96887.5|96940.2|96890.2|96940.6|96890.6|96937.4|96887.4|31
1652246630000|2022-05-11 05:23:50|96940.6|96890.6|96940.3|96890.3|96944.9|96894.9|96935.6|96885.6|34
1652246640000|2022-05-11 05:24:00|96942.7|96892.7|96951.2|96901.2|96951.2|96901.2|96941.8|96891.8|39
1652246650000|2022-05-11 05:24:10|96950.9|96900.9|96952|96902|96953.1|96903.1|96949|96899|42
1652246660000|2022-05-11 05:24:20|96952.2|96902.2|96951.6|96901.6|96952.4|96902.4|96951.2|96901.2|20
1652246670000|2022-05-11 05:24:30|96951.4|96901.4|96952.8|96902.8|96953.7|96903.7|96951.4|96901.4|25
1652246680000|2022-05-11 05:24:40|96952.7|96902.7|96949.2|96899.2|96952.7|96902.7|96948.8|96898.8|28
1652246690000|2022-05-11 05:24:50|96950.2|96900.2|96953.5|96903.5|96953.7|96903.7|96949.5|96899.5|27
1652246700000|2022-05-11 05:25:00|96953.3|96903.3|96946.2|96896.2|96953.9|96903.9|96945.1|96895.1|36
1652246710000|2022-05-11 05:25:10|96946|96896|96947.1|96897.1|96948.8|96898.8|96945.4|96895.4|44
1652246720000|2022-05-11 05:25:20|96947.2|96897.2|96946.3|96896.3|96948.7|96898.7|96945.9|96895.9|27
1652246730000|2022-05-11 05:25:30|96946|96896|96948.9|96898.9|96948.9|96898.9|96946|96896|16
1652246740000|2022-05-11 05:25:40|96947.8|96897.8|96949.7|96899.7|96955.1|96905.1|96947.1|96897.1|39
1652246750000|2022-05-11 05:25:50|96950.9|96900.9|96948.7|96898.7|96951.8|96901.8|96944.9|96894.9|32
1652246760000|2022-05-11 05:26:00|96948.6|96898.6|96942.5|96892.5|96948.6|96898.6|96940.8|96890.8|34
1652246770000|2022-05-11 05:26:10|96943|96893|96937|96887|96943.1|96893.1|96936.8|96886.8|24
1652246780000|2022-05-11 05:26:20|96936.9|96886.9|96935.5|96885.5|96938.9|96888.9|96934.1|96884.1|28
1652246790000|2022-05-11 05:26:30|96935.7|96885.7|96930|96880|96936|96886|96926.2|96876.2|44
1652246800000|2022-05-11 05:26:40|96932.9|96882.9|96938.3|96888.3|96938.3|96888.3|96931.9|96881.9|40
1652246810000|2022-05-11 05:26:50|96937.8|96887.8|96933|96883|96938.3|96888.3|96931.5|96881.5|25
1652246820000|2022-05-11 05:27:00|96934|96884|96934.8|96884.8|96934.8|96884.8|96933|96883|19
1652246830000|2022-05-11 05:27:10|96934.4|96884.4|96921.8|96896.8|96934.6|96897|96919.1|96877|36
1652246840000|2022-05-11 05:27:20|96921.3|96896.3|96922.7|96897.7|96934.7|96899|96920|96877.1|56
1652246850000|2022-05-11 05:27:30|96922.3|96897.3|96925.3|96900.3|96925.3|96900.3|96920.4|96895.4|41
1652246860000|2022-05-11 05:27:40|96925.6|96900.6|96926|96901|96926.6|96901.6|96923.8|96898.8|28
1652246870000|2022-05-11 05:27:50|96925.9|96900.9|96924.4|96899.4|96928|96903|96924.1|96899.1|31
1652246880000|2022-05-11 05:28:00|96924.6|96899.6|96925.5|96900.5|96926|96901|96923.6|96898.6|25
1652246890000|2022-05-11 05:28:10|96925.4|96900.4|96940.3|96890.3|96940.7|96903.3|96923.3|96890.2|38
1652246900000|2022-05-11 05:28:20|96940|96890|96929|96904|96940.6|96904|96927.7|96889.2|18
1652246910000|2022-05-11 05:28:30|96929.2|96904.2|96925|96900|96930.2|96905.2|96924.2|96899.2|28
1652246920000|2022-05-11 05:28:40|96924.8|96899.8|96926.5|96901.5|96927.5|96902.5|96924.6|96899.6|18
1652246930000|2022-05-11 05:28:50|96926.9|96901.9|96925.9|96900.9|96927.3|96902.3|96925.7|96900.7|22
1652246940000|2022-05-11 05:29:00|96926.3|96901.3|96924.1|96899.1|96926.8|96901.8|96923.3|96898.3|20
1652246950000|2022-05-11 05:29:10|96924|96899|96939.1|96889.1|96939.9|96901.3|96923.7|96888|23
1652246960000|2022-05-11 05:29:20|96939.2|96889.2|96936.8|96886.8|96940.8|96890.8|96936.5|96886.5|23
1652246970000|2022-05-11 05:29:30|96936.9|96886.9|96938.6|96888.6|96939.5|96889.5|96936.9|96886.9|22
1652246980000|2022-05-11 05:29:40|96938.5|96888.5|96927.2|96902.2|96938.5|96903.3|96922.5|96886.7|22
1652246990000|2022-05-11 05:29:50|96927|96902|96922.8|96897.8|96927.1|96902.1|96919.7|96894.7|32
1652247000000|2022-05-11 05:30:00|96922.6|96897.6|96922.2|96897.2|96938.2|96899.6|96920.3|96884.2|50
1652247010000|2022-05-11 05:30:10|96922.3|96897.3|96930.8|96880.8|96936.5|96899.6|96922.3|96878.6|49
1652247020000|2022-05-11 05:30:20|96931.1|96881.1|96914.2|96864.2|96931.1|96893.3|96903.4|96862.9|64
1652247030000|2022-05-11 05:30:30|96914.3|96864.3|96917|96867|96926.3|96876.3|96914.3|96864.3|64
1652247040000|2022-05-11 05:30:40|96916.3|96866.3|96912.2|96862.2|96919.2|96869.2|96908.5|96858.5|49
1652247050000|2022-05-11 05:30:50|96912.3|96862.3|96911.9|96861.9|96912.8|96862.8|96910.6|96860.6|32
1652247060000|2022-05-11 05:31:00|96911.8|96861.8|96913.6|96863.6|96913.6|96863.6|96910.1|96860.1|37
1652247070000|2022-05-11 05:31:10|96913|96863|96912.3|96862.3|96913.5|96863.5|96909.8|96859.8|43
1652247080000|2022-05-11 05:31:20|96912.8|96862.8|96912.2|96862.2|96912.9|96862.9|96907.2|96857.2|48
1652247090000|2022-05-11 05:31:30|96912.7|96862.7|96912.3|96862.3|96912.7|96862.7|96908.4|96858.4|34
1652247100000|2022-05-11 05:31:40|96912.6|96862.6|96909|96859|96913|96863|96909|96859|34
1652247110000|2022-05-11 05:31:50|96908.8|96858.8|96903|96853|96908.8|96858.8|96903|96853|29
1652247120000|2022-05-11 05:32:00|96903.3|96853.3|96910.7|96860.7|96910.7|96860.7|96898.3|96848.3|57
1652247130000|2022-05-11 05:32:10|96910.6|96860.6|96898.9|96873.9|96910.9|96874.4|96896.5|96860.5|37
1652247140000|2022-05-11 05:32:20|96898.8|96873.8|96897.7|96872.7|96899.2|96874.2|96897.7|96872.7|10
1652247150000|2022-05-11 05:32:30|96898.2|96873.2|96902.4|96877.4|96914.5|96879.9|96893.1|96863.9|36
1652247160000|2022-05-11 05:32:40|96902.2|96877.2|96898.6|96848.6|96907.4|96877.2|96882.3|96841.1|49
1652247170000|2022-05-11 05:32:50|96899|96849|96901.4|96851.4|96901.4|96851.4|96897.6|96847.6|31
1652247180000|2022-05-11 05:33:00|96901|96851|96905.8|96855.8|96905.8|96855.8|96900.3|96850.3|37
1652247190000|2022-05-11 05:33:10|96905.3|96855.3|96905.6|96855.6|96909.9|96873.5|96895.8|96855.1|47
1652247200000|2022-05-11 05:33:20|96905.5|96855.5|96904.4|96854.4|96907.2|96857.2|96901.6|96851.6|46
1652247210000|2022-05-11 05:33:30|96904.7|96854.7|96908.2|96858.2|96908.8|96858.8|96904.5|96854.5|44
1652247220000|2022-05-11 05:33:40|96907.8|96857.8|96894.8|96844.8|96909.8|96868.1|96893.1|96844.8|39
1652247230000|2022-05-11 05:33:50|96895.4|96845.4|96899.6|96849.6|96901|96851|96895|96845|40
1652247240000|2022-05-11 05:34:00|96899.7|96849.7|96897.3|96847.3|96899.8|96849.8|96896.4|96846.4|30
1652247250000|2022-05-11 05:34:10|96897.7|96847.7|96896.1|96846.1|96898.1|96848.1|96896|96846|31
1652247260000|2022-05-11 05:34:20|96895.8|96845.8|96892.7|96842.7|96897.2|96847.2|96886.5|96836.5|45
1652247270000|2022-05-11 05:34:30|96895|96845|96892.4|96842.4|96895|96845|96891.6|96841.6|42
1652247280000|2022-05-11 05:34:40|96892.5|96842.5|96885.3|96835.3|96896.3|96846.3|96872.1|96822.1|57
1652247290000|2022-05-11 05:34:50|96885.4|96835.4|96868.4|96818.4|96885.4|96835.4|96865.7|96815.7|63
1652247300000|2022-05-11 05:35:00|96868.5|96818.5|96866.7|96816.7|96871.4|96821.4|96859.3|96809.3|52
1652247310000|2022-05-11 05:35:10|96866.8|96816.8|96866.2|96816.2|96866.8|96816.8|96865.2|96815.2|49
1652247320000|2022-05-11 05:35:20|96865.4|96815.4|96865.9|96815.9|96867|96817|96865.1|96815.1|32
1652247330000|2022-05-11 05:35:30|96866|96816|96865.8|96815.8|96866.9|96816.9|96864.8|96814.8|29
1652247340000|2022-05-11 05:35:40|96865.7|96815.7|96856.2|96806.2|96866|96816|96856.2|96806.2|40
1652247350000|2022-05-11 05:35:50|96857.3|96807.3|96849.7|96799.7|96859|96809|96849.7|96799.7|45
1652247360000|2022-05-11 05:36:00|96849.4|96799.4|96852|96802|96854.5|96804.5|96849.4|96799.4|41
1652247370000|2022-05-11 05:36:10|96852.5|96802.5|96858.1|96808.1|96858.5|96808.5|96850.1|96800.1|32
1652247380000|2022-05-11 05:36:20|96858.4|96808.4|96858.3|96808.3|96858.8|96808.8|96854.6|96804.6|31
1652247390000|2022-05-11 05:36:30|96858.7|96808.7|96855.7|96805.7|96859.8|96809.8|96854.7|96804.7|31
1652247400000|2022-05-11 05:36:40|96855.8|96805.8|96859.1|96809.1|96861.1|96811.1|96848.6|96798.6|43
1652247410000|2022-05-11 05:36:50|96860.4|96810.4|96868.5|96818.5|96872.7|96822.7|96857.9|96807.9|58
1652247420000|2022-05-11 05:37:00|96866|96816|96877.5|96827.5|96877.5|96827.5|96866|96816|55
1652247430000|2022-05-11 05:37:10|96877.9|96827.9|96889.1|96839.1|96894.8|96844.8|96876.8|96826.8|52
1652247440000|2022-05-11 05:37:20|96890.7|96840.7|96897.3|96847.3|96900.7|96850.7|96885.9|96835.9|57
1652247450000|2022-05-11 05:37:30|96897.5|96847.5|96892.1|96842.1|96897.9|96847.9|96891.7|96841.7|46
1652247460000|2022-05-11 05:37:40|96892.6|96842.6|96891.3|96841.3|96893.7|96843.7|96890.9|96840.9|37
1652247470000|2022-05-11 05:37:50|96891.2|96841.2|96885.1|96835.1|96891.7|96841.7|96885.1|96835.1|29
1652247480000|2022-05-11 05:38:00|96885.2|96835.2|96882.4|96832.4|96885.3|96835.3|96879|96829|46
1652247490000|2022-05-11 05:38:10|96881.6|96831.6|96887.1|96837.1|96887.1|96837.1|96878.2|96828.2|32
1652247500000|2022-05-11 05:38:20|96886.3|96836.3|96883.5|96833.5|96888.9|96838.9|96880.4|96830.4|40
1652247510000|2022-05-11 05:38:30|96882.9|96832.9|96825.7|96775.7|96884.1|96834.1|96824.4|96774.4|62
1652247520000|2022-05-11 05:38:40|96824.8|96774.8|96813.1|96763.1|96824.8|96774.8|96808|96758|56
1652247530000|2022-05-11 05:38:50|96815.4|96765.4|96803.1|96753.1|96818.3|96768.3|96797.2|96747.2|56
1652247540000|2022-05-11 05:39:00|96802.5|96752.5|96795.6|96745.6|96802.5|96752.5|96791.4|96741.4|42
1652247550000|2022-05-11 05:39:10|96794.7|96744.7|96804.4|96754.4|96811.6|96761.6|96780|96730|53
1652247560000|2022-05-11 05:39:20|96802.7|96752.7|96803.3|96753.3|96805.1|96755.1|96800.7|96750.7|34
1652247570000|2022-05-11 05:39:30|96807.8|96757.8|96813.2|96763.2|96816.3|96766.3|96807.2|96757.2|47
1652247580000|2022-05-11 05:39:40|96812.8|96762.8|96824.3|96774.3|96824.7|96774.7|96811.1|96761.1|49
1652247590000|2022-05-11 05:39:50|96824.5|96774.5|96839.6|96789.6|96843.6|96793.6|96756|96706|76
1652247600000|2022-05-11 05:40:00|96842|96792|96842.8|96792.8|96846.8|96796.8|96839.1|96789.1|52
1652247610000|2022-05-11 05:40:10|96843.3|96793.3|96849.8|96799.8|96850|96800|96843.3|96793.3|40
1652247620000|2022-05-11 05:40:20|96849.3|96799.3|96849.5|96799.5|96852.9|96802.9|96848.3|96798.3|42
1652247630000|2022-05-11 05:40:30|96849.2|96799.2|96848.7|96798.7|96851.3|96801.3|96847.4|96797.4|46
1652247640000|2022-05-11 05:40:40|96848.8|96798.8|96847.5|96797.5|96849.5|96799.5|96845.6|96795.6|38
1652247650000|2022-05-11 05:40:50|96847.7|96797.7|96842.3|96792.3|96848.7|96798.7|96842.3|96792.3|28
1652247660000|2022-05-11 05:41:00|96843.9|96793.9|96844.5|96794.5|96845.9|96795.9|96842.2|96792.2|26
1652247670000|2022-05-11 05:41:10|96845.5|96795.5|96850.3|96800.3|96853.2|96803.2|96819.1|96769.1|52
1652247680000|2022-05-11 05:41:20|96845.5|96795.5|96854|96804|96854|96804|96845.3|96795.3|41
1652247690000|2022-05-11 05:41:30|96854.1|96804.1|96849.2|96799.2|96854.1|96804.1|96847.7|96797.7|43
1652247700000|2022-05-11 05:41:40|96849.3|96799.3|96867|96817|96868.4|96818.4|96849.3|96799.3|45
1652247710000|2022-05-11 05:41:50|96867.3|96817.3|96874.4|96824.4|96875.6|96825.6|96862|96812|53
1652247720000|2022-05-11 05:42:00|96873.5|96823.5|96874.2|96824.2|96877.4|96827.4|96869.3|96819.3|36
1652247730000|2022-05-11 05:42:10|96874.6|96824.6|96873.1|96823.1|96876.3|96826.3|96872.4|96822.4|28
1652247740000|2022-05-11 05:42:20|96873.8|96823.8|96873|96823|96875.7|96825.7|96868.6|96818.6|37
1652247750000|2022-05-11 05:42:30|96873.7|96823.7|96875.2|96825.2|96875.2|96825.2|96872.9|96822.9|31
1652247760000|2022-05-11 05:42:40|96874.7|96824.7|96868.3|96818.3|96875.9|96825.9|96866.2|96816.2|31
1652247770000|2022-05-11 05:42:50|96869.1|96819.1|96865.3|96815.3|96872.1|96822.1|96865.2|96815.2|39
1652247780000|2022-05-11 05:43:00|96865.4|96815.4|96872.8|96822.8|96872.8|96822.8|96865.2|96815.2|37
1652247790000|2022-05-11 05:43:10|96873.1|96823.1|96876.5|96826.5|96877.5|96827.5|96872.9|96822.9|33
1652247800000|2022-05-11 05:43:20|96876.6|96826.6|96878.4|96828.4|96880.8|96830.8|96875.7|96825.7|27
1652247810000|2022-05-11 05:43:30|96878.3|96828.3|96877.4|96827.4|96878.7|96828.7|96877.4|96827.4|14
1652247820000|2022-05-11 05:43:40|96877.8|96827.8|96877.1|96827.1|96877.8|96827.8|96875|96825|32
1652247830000|2022-05-11 05:43:50|96877|96827|96881|96831|96881.5|96831.5|96876.8|96826.8|23
1652247840000|2022-05-11 05:44:00|96881.4|96831.4|96881.8|96831.8|96882.9|96832.9|96878|96828|30
1652247850000|2022-05-11 05:44:10|96882.6|96832.6|96879.5|96829.5|96882.6|96832.6|96879.5|96829.5|33
1652247860000|2022-05-11 05:44:20|96879|96829|96880.5|96830.5|96880.9|96830.9|96878.8|96828.8|30
1652247870000|2022-05-11 05:44:30|96880.4|96830.4|96880.8|96830.8|96882.2|96832.2|96880.2|96830.2|26
1652247880000|2022-05-11 05:44:40|96880.7|96830.7|96883.2|96833.2|96883.2|96833.2|96880.3|96830.3|26
1652247890000|2022-05-11 05:44:50|96882.9|96832.9|96881.9|96831.9|96882.9|96832.9|96879.3|96829.3|33
1652247900000|2022-05-11 05:45:00|96882.1|96832.1|96882.9|96832.9|96886.8|96836.8|96881.3|96831.3|41
1652247910000|2022-05-11 05:45:10|96883.5|96833.5|96885.9|96835.9|96885.9|96835.9|96883|96833|17
1652247920000|2022-05-11 05:45:20|96886.1|96836.1|96885.6|96835.6|96887|96837|96885.3|96835.3|21
1652247930000|2022-05-11 05:45:30|96886.2|96836.2|96893|96843|96894.7|96844.7|96884.6|96834.6|30
1652247940000|2022-05-11 05:45:40|96892.7|96842.7|96894|96844|96895.3|96845.3|96887.3|96837.3|38
1652247950000|2022-05-11 05:45:50|96890.7|96840.7|96891.2|96841.2|96891.9|96841.9|96889|96839|24
1652247960000|2022-05-11 05:46:00|96891.6|96841.6|96891.3|96841.3|96893.9|96843.9|96889.8|96839.8|29
1652247970000|2022-05-11 05:46:10|96891|96841|96895.1|96845.1|96896.6|96846.6|96889.9|96839.9|27
1652247980000|2022-05-11 05:46:20|96894.8|96844.8|96894|96844|96895.9|96845.9|96893.7|96843.7|14
1652247990000|2022-05-11 05:46:30|96893.1|96843.1|96894.4|96844.4|96895.5|96845.5|96891.9|96841.9|33
1652248000000|2022-05-11 05:46:40|96894.5|96844.5|96895.1|96845.1|96896.8|96846.8|96893|96843|32
1652248010000|2022-05-11 05:46:50|96895.2|96845.2|96895.5|96845.5|96896.7|96846.7|96894.8|96844.8|13
1652248020000|2022-05-11 05:47:00|96895.2|96845.2|96893|96843|96899.8|96849.8|96891.5|96841.5|14
1652248030000|2022-05-11 05:47:10|96892.6|96842.6|96897.8|96847.8|96897.8|96847.8|96891.3|96841.3|24
1652248040000|2022-05-11 05:47:20|96897.5|96847.5|96899.5|96849.5|96899.5|96849.5|96894.5|96844.5|36
1652248050000|2022-05-11 05:47:30|96903.1|96853.1|96901.1|96851.1|96903.1|96853.1|96896.6|96846.6|27
1652248060000|2022-05-11 05:47:40|96903.2|96853.2|96897|96847|96903.2|96853.2|96896.1|96846.1|21
1652248070000|2022-05-11 05:47:50|96897.2|96847.2|96892|96842|96897.9|96847.9|96889|96839|31
1652248080000|2022-05-11 05:48:00|96893.7|96843.7|96891.4|96841.4|96894.3|96844.3|96881|96831|50
1652248090000|2022-05-11 05:48:10|96887.3|96837.3|96887.8|96837.8|96891|96841|96881.4|96831.4|25
1652248100000|2022-05-11 05:48:20|96884.3|96834.3|96884.6|96834.6|96886.7|96836.7|96883.2|96833.2|34
1652248110000|2022-05-11 05:48:30|96885|96835|96881.1|96831.1|96885.5|96835.5|96881.1|96831.1|21
1652248120000|2022-05-11 05:48:40|96881|96831|96879.1|96829.1|96881.7|96831.7|96875.4|96825.4|26
1652248130000|2022-05-11 05:48:50|96878.5|96828.5|96879|96829|96881.6|96831.6|96870.8|96820.8|28
1652248140000|2022-05-11 05:49:00|96877.8|96827.8|96875|96825|96882.6|96832.6|96875|96825|25
1652248150000|2022-05-11 05:49:10|96877.7|96827.7|96879.1|96829.1|96879.1|96829.1|96875.7|96825.7|14
1652248160000|2022-05-11 05:49:20|96878.9|96828.9|96881.6|96831.6|96884.6|96834.6|96878.9|96828.9|38
1652248170000|2022-05-11 05:49:30|96881.3|96831.3|96881.8|96831.8|96882.9|96832.9|96880|96830|19
1652248180000|2022-05-11 05:49:40|96881.4|96831.4|96885.1|96835.1|96885.2|96835.2|96881|96831|23
1652248190000|2022-05-11 05:49:50|96887.3|96837.3|96882.7|96832.7|96887.4|96837.4|96882.2|96832.2|13
1652248200000|2022-05-11 05:50:00|96882.2|96832.2|96878.3|96828.3|96887.2|96837.2|96876.6|96826.6|32
1652248210000|2022-05-11 05:50:10|96877.9|96827.9|96869.7|96819.7|96878.2|96828.2|96864.4|96814.4|26
1652248220000|2022-05-11 05:50:20|96870.3|96820.3|96873.2|96823.2|96875.1|96825.1|96870.3|96820.3|30
1652248230000|2022-05-11 05:50:30|96872.7|96822.7|96876.8|96826.8|96882.5|96832.5|96872.4|96822.4|41
1652248240000|2022-05-11 05:50:40|96878|96828|96881|96831|96881|96831|96877.6|96827.6|30
1652248250000|2022-05-11 05:50:50|96880.6|96830.6|96881|96831|96881.3|96831.3|96875.1|96825.1|32
1652248260000|2022-05-11 05:51:00|96880.5|96830.5|96885.1|96835.1|96890.1|96840.1|96878.7|96828.7|37
1652248270000|2022-05-11 05:51:10|96882.7|96832.7|96894.8|96844.8|96894.8|96844.8|96882.7|96832.7|36
1652248280000|2022-05-11 05:51:20|96893.2|96843.2|96897.1|96847.1|96899.4|96849.4|96890.8|96840.8|41
1652248290000|2022-05-11 05:51:30|96894.7|96844.7|96894.7|96844.7|96899.3|96849.3|96894.7|96844.7|24
1652248300000|2022-05-11 05:51:40|96896|96846|96898.4|96848.4|96898.4|96848.4|96893.4|96843.4|37
1652248310000|2022-05-11 05:51:50|96898.1|96848.1|96895.6|96845.6|96900.6|96850.6|96895.3|96845.3|30
1652248320000|2022-05-11 05:52:00|96895.7|96845.7|96900|96850|96901|96851|96895.3|96845.3|27
1652248330000|2022-05-11 05:52:10|96899.5|96849.5|96899.6|96849.6|96902.4|96852.4|96896.6|96846.6|34
1652248340000|2022-05-11 05:52:20|96900.8|96850.8|96905.8|96855.8|96905.8|96855.8|96899.5|96849.5|24
1652248350000|2022-05-11 05:52:30|96906|96856|96908.7|96858.7|96910.1|96860.1|96906|96856|29
1652248360000|2022-05-11 05:52:40|96908.8|96858.8|96906.6|96856.6|96908.8|96858.8|96904.9|96854.9|16
1652248370000|2022-05-11 05:52:50|96906.4|96856.4|96910.4|96860.4|96910.6|96860.6|96905|96855|28
1652248380000|2022-05-11 05:53:00|96910.6|96860.6|96913.7|96863.7|96917.4|96867.4|96908.9|96858.9|48
1652248390000|2022-05-11 05:53:10|96915.6|96865.6|96917.6|96867.6|96922|96872|96913.5|96863.5|44
1652248400000|2022-05-11 05:53:20|96918|96868|96920.1|96870.1|96921.1|96871.1|96913.7|96863.7|35
1652248410000|2022-05-11 05:53:30|96920.9|96870.9|96919|96869|96922.2|96872.2|96917.4|96867.4|33
1652248420000|2022-05-11 05:53:40|96918.9|96868.9|96920.1|96870.1|96920.8|96870.8|96916.2|96866.2|26
1652248430000|2022-05-11 05:53:50|96919.8|96869.8|96925.8|96875.8|96927.6|96877.6|96919.8|96869.8|38
1652248440000|2022-05-11 05:54:00|96925.5|96875.5|96931.5|96881.5|96932.8|96882.8|96925.5|96875.5|30
1652248450000|2022-05-11 05:54:10|96932.6|96882.6|96942.8|96892.8|96942.8|96892.8|96932.2|96882.2|50
1652248460000|2022-05-11 05:54:20|96943.1|96893.1|96953|96903|96955.7|96905.7|96940.8|96890.8|47
1652248470000|2022-05-11 05:54:30|96953.5|96903.5|96968.7|96918.7|96973.3|96923.3|96953.5|96903.5|57
1652248480000|2022-05-11 05:54:40|96968.9|96918.9|96969|96919|96970.8|96920.8|96967.2|96917.2|29
1652248490000|2022-05-11 05:54:50|96968.9|96918.9|96968.6|96918.6|96970.9|96920.9|96967.2|96917.2|26
1652248500000|2022-05-11 05:55:00|96968.5|96918.5|96946.2|96896.2|96968.5|96918.5|96944.7|96894.7|61
1652248510000|2022-05-11 05:55:10|96946.4|96896.4|96954.6|96904.6|96954.6|96904.6|96944.5|96894.5|32
1652248520000|2022-05-11 05:55:20|96955.2|96905.2|96957.1|96907.1|96958.5|96908.5|96955.1|96905.1|27
1652248530000|2022-05-11 05:55:30|96957.3|96907.3|96954.8|96904.8|96957.3|96907.3|96953.5|96903.5|29
1652248540000|2022-05-11 05:55:40|96955.3|96905.3|96951.2|96901.2|96955.3|96905.3|96949.3|96899.3|29
1652248550000|2022-05-11 05:55:50|96951.4|96901.4|96955.7|96905.7|96956.5|96906.5|96950.1|96900.1|36
1652248560000|2022-05-11 05:56:00|96955.2|96905.2|96954.4|96904.4|96956.5|96906.5|96953.5|96903.5|38
1652248570000|2022-05-11 05:56:10|96953.8|96903.8|96955.2|96905.2|96957.9|96907.9|96953.5|96903.5|23
1652248580000|2022-05-11 05:56:20|96954.7|96904.7|96954.4|96904.4|96954.7|96904.7|96950.2|96900.2|29
1652248590000|2022-05-11 05:56:30|96954.5|96904.5|96954|96904|96955.8|96905.8|96952.9|96902.9|21
1652248600000|2022-05-11 05:56:40|96955.4|96905.4|96963.4|96913.4|96966|96916|96954.5|96904.5|40
1652248610000|2022-05-11 05:56:50|96964.7|96914.7|96970.7|96920.7|96973.1|96923.1|96963.8|96913.8|25
1652248620000|2022-05-11 05:57:00|96970.9|96920.9|96972.2|96922.2|96972.5|96922.5|96968.3|96918.3|25
1652248630000|2022-05-11 05:57:10|96972.4|96922.4|96977.2|96927.2|96981.2|96931.2|96972.4|96922.4|37
1652248640000|2022-05-11 05:57:20|96976.9|96926.9|96975.3|96925.3|96978.4|96928.4|96973.9|96923.9|28
1652248650000|2022-05-11 05:57:30|96975.2|96925.2|96977.9|96927.9|96980.1|96930.1|96975.2|96925.2|30
1652248660000|2022-05-11 05:57:40|96977.8|96927.8|96977.8|96927.8|96978.6|96928.6|96976.5|96926.5|20
1652248670000|2022-05-11 05:57:50|96977.2|96927.2|96972.3|96922.3|96977.2|96927.2|96968.7|96918.7|32
1652248680000|2022-05-11 05:58:00|96969.5|96919.5|96963.9|96913.9|96971.2|96921.2|96961.8|96911.8|50
1652248690000|2022-05-11 05:58:10|96963|96913|96946.2|96896.2|96963.5|96913.5|96946.2|96896.2|44
1652248700000|2022-05-11 05:58:20|96946.3|96896.3|96945.8|96895.8|96949.7|96899.7|96945.3|96895.3|31
1652248710000|2022-05-11 05:58:30|96947.4|96897.4|96942.7|96892.7|96947.6|96897.6|96940.4|96890.4|37
1652248720000|2022-05-11 05:58:40|96941.7|96891.7|96936|96886|96943.7|96893.7|96933.9|96883.9|42
1652248730000|2022-05-11 05:58:50|96935.8|96885.8|96913.6|96863.6|96936.3|96886.3|96909.8|96859.8|52
1652248740000|2022-05-11 05:59:00|96914.1|96864.1|96901|96851|96915|96865|96896.8|96846.8|54
1652248750000|2022-05-11 05:59:10|96901.1|96851.1|96902.4|96852.4|96904.6|96854.6|96899.9|96849.9|48
1652248760000|2022-05-11 05:59:20|96902|96852|96897.6|96847.6|96903.9|96853.9|96896.9|96846.9|49
1652248770000|2022-05-11 05:59:30|96897.8|96847.8|96888.6|96838.6|96900.7|96850.7|96886.5|96836.5|40
1652248780000|2022-05-11 05:59:40|96891|96841|96891.4|96841.4|96893.4|96843.4|96889.7|96839.7|28
1652248790000|2022-05-11 05:59:50|96891.5|96841.5|96896.4|96846.4|96896.4|96846.4|96887|96837|38
1652248800000|2022-05-11 06:00:00|96895.1|96845.1|96909.5|96859.5|96910|96860|96894.1|96844.1|59
1652248810000|2022-05-11 06:00:10|96912.8|96862.8|96926.5|96876.5|96932.1|96882.1|96912.8|96862.8|64
1652248820000|2022-05-11 06:00:20|96926.8|96876.8|96944.7|96894.7|96949.1|96903.4|96926.8|96876.8|56
1652248830000|2022-05-11 06:00:30|96944.9|96894.9|96944.1|96894.1|96945.9|96895.9|96943.2|96893.2|49
1652248840000|2022-05-11 06:00:40|96944|96894|96942|96892|96944.7|96894.7|96942|96892|36
1652248850000|2022-05-11 06:00:50|96941.9|96891.9|96933.5|96883.5|96941.9|96908.7|96919.7|96883.5|57
1652248860000|2022-05-11 06:01:00|96921.9|96896.9|96924.2|96874.2|96926.6|96897.4|96916.9|96871.4|59
1652248870000|2022-05-11 06:01:10|96924.6|96874.6|96923.1|96873.1|96926.8|96876.8|96919.7|96869.7|51
1652248880000|2022-05-11 06:01:20|96923.2|96873.2|96924.4|96874.4|96925.1|96875.1|96921.8|96871.8|39
1652248890000|2022-05-11 06:01:30|96923.2|96873.2|96919.9|96869.9|96923.2|96884.5|96905.9|96868.7|47
1652248900000|2022-05-11 06:01:40|96919.8|96869.8|96917.5|96892.5|96925.9|96894.3|96910.1|96869.8|46
1652248910000|2022-05-11 06:01:50|96917.9|96892.9|96915.8|96890.8|96919.5|96894.5|96913.8|96888.8|27
1652248920000|2022-05-11 06:02:00|96915.9|96890.9|96935.3|96885.3|96935.3|96893.5|96915.9|96879.8|53
1652248930000|2022-05-11 06:02:10|96935|96885|96937.1|96887.1|96937.9|96887.9|96934.5|96884.5|40
1652248940000|2022-05-11 06:02:20|96936.9|96886.9|96915|96890|96937|96903.9|96915|96877.8|46
1652248950000|2022-05-11 06:02:30|96915.6|96890.6|96915|96890|96924.6|96892.9|96912|96874.2|38
1652248960000|2022-05-11 06:02:40|96914.5|96889.5|96916.9|96891.9|96920.6|96893.4|96910.3|96868.9|46
1652248970000|2022-05-11 06:02:50|96916.6|96891.6|96916.3|96891.3|96919.7|96894.7|96913|96888|45
1652248980000|2022-05-11 06:03:00|96916.5|96891.5|96925.1|96875.1|96935.3|96891.5|96915.2|96873.2|54
1652248990000|2022-05-11 06:03:10|96925.4|96875.4|96920.3|96870.3|96926.5|96876.5|96918.1|96868.1|53
1652249000000|2022-05-11 06:03:20|96920|96870|96907.9|96882.9|96920.2|96891.2|96905.5|96866.7|52
1652249010000|2022-05-11 06:03:30|96908.3|96883.3|96906.2|96881.2|96912.4|96887.4|96905.7|96880.7|49
1652249020000|2022-05-11 06:03:40|96907.5|96882.5|96908.8|96883.8|96921.7|96887.6|96907.5|96870.6|37
1652249030000|2022-05-11 06:03:50|96909.8|96884.8|96914.7|96864.7|96922.8|96884.8|96909.2|96864.7|37
1652249040000|2022-05-11 06:04:00|96914.8|96864.8|96913.3|96863.3|96916|96866|96913.3|96863.3|26
1652249050000|2022-05-11 06:04:10|96913.6|96863.6|96905.9|96880.9|96914.8|96880.9|96901|96861.6|41
1652249060000|2022-05-11 06:04:20|96905.6|96880.6|96900.9|96875.9|96909.2|96884.2|96900.9|96875.9|49
1652249070000|2022-05-11 06:04:30|96900.6|96875.6|96901.6|96876.6|96908|96883|96900.6|96875.6|35
1652249080000|2022-05-11 06:04:40|96899.9|96874.9|96918.5|96868.5|96918.9|96881|96896.9|96859.2|44
1652249090000|2022-05-11 06:04:50|96917.7|96867.7|96921.5|96871.5|96924.2|96874.2|96914.1|96864.1|44
1652249100000|2022-05-11 06:05:00|96922.1|96872.1|96914.2|96889.2|96927|96889.2|96913.3|96872.1|34
1652249110000|2022-05-11 06:05:10|96912.7|96887.7|96936.5|96886.5|96936.8|96888.7|96912.6|96874.7|44
1652249120000|2022-05-11 06:05:20|96937|96887|96941.7|96891.7|96943|96904.8|96927.5|96886.4|33
1652249130000|2022-05-11 06:05:30|96941.3|96891.3|96955.2|96905.2|96955.2|96906.5|96931.5|96890.9|43
1652249140000|2022-05-11 06:05:40|96954.9|96904.9|96953.9|96903.9|96955.4|96905.4|96953.6|96903.6|24
1652249150000|2022-05-11 06:05:50|96954.2|96904.2|96941.4|96916.4|96959.7|96922.1|96941.4|96903.9|36
1652249160000|2022-05-11 06:06:00|96940.9|96915.9|96934.5|96909.5|96955.5|96917.2|96934.5|96903.7|25
1652249170000|2022-05-11 06:06:10|96934.3|96909.3|96938.2|96913.2|96939.6|96914.6|96934.1|96909.1|36
1652249180000|2022-05-11 06:06:20|96938.5|96913.5|96940.2|96915.2|96940.6|96915.6|96938|96913|28
1652249190000|2022-05-11 06:06:30|96940.4|96915.4|96959.6|96909.6|96959.6|96925.6|96940|96909.2|48
1652249200000|2022-05-11 06:06:40|96959.9|96909.9|96967.1|96917.1|96967.5|96932|96942.1|96904.4|37
1652249210000|2022-05-11 06:06:50|96964.4|96914.4|96970.3|96920.3|96972.2|96928.9|96952.7|96914.4|45
1652249220000|2022-05-11 06:07:00|96970.2|96920.2|96961.2|96911.2|96971.2|96921.2|96960.1|96910.1|48
1652249230000|2022-05-11 06:07:10|96961.7|96911.7|96948.1|96923.1|96962.1|96925|96948|96909.7|30
1652249240000|2022-05-11 06:07:20|96949.2|96924.2|96944.7|96919.7|96955.9|96924.2|96942.6|96905.9|35
1652249250000|2022-05-11 06:07:30|96944.6|96919.6|96939.3|96914.3|96949.4|96920.1|96935.1|96896|51
1652249260000|2022-05-11 06:07:40|96940|96915|96951.9|96901.9|96952.6|96915.7|96939.1|96901.8|36
1652249270000|2022-05-11 06:07:50|96952.1|96902.1|96953.5|96903.5|96953.5|96914.4|96937.1|96898.8|26
1652249280000|2022-05-11 06:08:00|96953.9|96903.9|96936.2|96911.2|96955|96917.3|96936.2|96901.9|43
1652249290000|2022-05-11 06:08:10|96936.3|96911.3|96940.4|96915.4|96943.3|96918.3|96936.2|96911.2|33
1652249300000|2022-05-11 06:08:20|96939.7|96914.7|96939.5|96914.5|96942|96917|96938.8|96913.8|27
1652249310000|2022-05-11 06:08:30|96939.9|96914.9|96938.7|96913.7|96940.3|96915.3|96938.3|96913.3|27
1652249320000|2022-05-11 06:08:40|96938.6|96913.6|96933|96908|96939|96914|96930.9|96905.9|42
1652249330000|2022-05-11 06:08:50|96932.8|96907.8|96941.5|96891.5|96941.8|96908.5|96928.1|96890.6|54
1652249340000|2022-05-11 06:09:00|96941.7|96891.7|96933.4|96908.4|96944.2|96908.7|96929.8|96891.7|44
1652249350000|2022-05-11 06:09:10|96933.7|96908.7|96944.2|96894.2|96945.9|96909.5|96926.8|96891|62
1652249360000|2022-05-11 06:09:20|96944.9|96894.9|96932|96907|96944.9|96909.7|96930|96894.2|35
1652249370000|2022-05-11 06:09:30|96934.3|96909.3|96917|96892|96934.3|96909.3|96913.3|96888.3|55
1652249380000|2022-05-11 06:09:40|96917.1|96892.1|96926.2|96876.2|96927.8|96892.8|96913.2|96875.2|40
1652249390000|2022-05-11 06:09:50|96925.8|96875.8|96905.8|96880.8|96926.2|96882.2|96905.8|96866.9|41
1652249400000|2022-05-11 06:10:00|96917.6|96867.6|96919.8|96869.8|96920.6|96870.6|96917.5|96867.5|42
1652249410000|2022-05-11 06:10:10|96907.6|96882.6|96914.8|96889.8|96929.3|96895.6|96907|96879|43
1652249420000|2022-05-11 06:10:20|96915.4|96890.4|96917.2|96892.2|96921.1|96896.1|96909.8|96884.8|35
1652249430000|2022-05-11 06:10:30|96915.2|96890.2|96917.9|96892.9|96918.2|96893.2|96912.8|96887.8|40
1652249440000|2022-05-11 06:10:40|96915.7|96890.7|96914.4|96889.4|96918.9|96893.9|96908.6|96883.6|32
1652249450000|2022-05-11 06:10:50|96914|96889|96917.6|96892.6|96918.1|96893.1|96911.6|96886.6|46
1652249460000|2022-05-11 06:11:00|96917.3|96892.3|96924.4|96899.4|96936.3|96900.2|96917.3|96884.6|39
1652249470000|2022-05-11 06:11:10|96924.3|96899.3|96922.5|96897.5|96929.1|96904.1|96917.1|96878.6|44
1652249480000|2022-05-11 06:11:20|96922.1|96897.1|96920.7|96895.7|96922.9|96897.9|96915.2|96890.2|41
1652249490000|2022-05-11 06:11:30|96920.2|96895.2|96910.9|96885.9|96921.4|96896.4|96904.5|96864.1|45
1652249500000|2022-05-11 06:11:40|96909.8|96884.8|96925.5|96900.5|96928.7|96900.5|96909.8|96878.7|44
1652249510000|2022-05-11 06:11:50|96935.6|96885.6|96908.6|96883.6|96935.6|96898.4|96907.1|96882.1|60
1652249520000|2022-05-11 06:12:00|96909.1|96884.1|96913.8|96888.8|96926.8|96893.5|96909.1|96875.5|54
1652249530000|2022-05-11 06:12:10|96913.6|96888.6|96908.3|96883.3|96913.7|96888.7|96905.1|96880.1|46
1652249540000|2022-05-11 06:12:20|96908.4|96883.4|96908.9|96883.9|96924.4|96892.2|96904.6|96859.4|63
1652249550000|2022-05-11 06:12:30|96909.8|96884.8|96896.3|96871.3|96911.2|96884.8|96893.9|96855.9|59
1652249560000|2022-05-11 06:12:40|96896.2|96871.2|96911.4|96861.4|96913.9|96876.9|96891|96854.7|44
1652249570000|2022-05-11 06:12:50|96912|96862|96910.5|96885.5|96915.8|96885.5|96899.6|96862|44
1652249580000|2022-05-11 06:13:00|96910.4|96885.4|96918.5|96893.5|96922.1|96897.1|96909.1|96884.1|53
1652249590000|2022-05-11 06:13:10|96918.3|96893.3|96920.6|96870.6|96921.8|96894.1|96907.7|96870.6|29
1652249600000|2022-05-11 06:13:20|96919.1|96869.1|96918.9|96868.9|96920.3|96870.3|96918.2|96868.2|36
1652249610000|2022-05-11 06:13:30|96907.9|96882.9|96909.6|96884.6|96915.7|96885.9|96899.7|96861.7|39
1652249620000|2022-05-11 06:13:40|96910.9|96885.9|96898.9|96873.9|96912.2|96886.5|96893|96854|53
1652249630000|2022-05-11 06:13:50|96898.7|96873.7|96910.8|96885.8|96918|96888.2|96898.7|96861.9|54
1652249640000|2022-05-11 06:14:00|96910.5|96885.5|96921.5|96896.5|96923.4|96898.4|96910.5|96885.5|49
1652249650000|2022-05-11 06:14:10|96921.2|96896.2|96933.9|96908.9|96946.2|96910.1|96921.2|96896.2|49
1652249660000|2022-05-11 06:14:20|96932.5|96907.5|96925.2|96900.2|96942.8|96907.5|96923.5|96892.8|38
1652249670000|2022-05-11 06:14:30|96925.6|96900.6|96933.2|96883.2|96934.8|96903.9|96914.3|96880.2|30
1652249680000|2022-05-11 06:14:40|96922.3|96897.3|96947.4|96897.4|96947.4|96913.2|96919.6|96894.6|44
1652249690000|2022-05-11 06:14:50|96936.4|96911.4|96941.1|96916.1|96941.4|96916.4|96936.4|96911.4|47
1652249700000|2022-05-11 06:15:00|96941.2|96916.2|96933.3|96908.3|96941.5|96916.5|96933.3|96908.3|40
1652249710000|2022-05-11 06:15:10|96933|96908|96903.1|96878.1|96935.1|96908|96903.1|96871.5|60
1652249720000|2022-05-11 06:15:20|96902.9|96877.9|96907.3|96882.3|96912.7|96887.7|96902.9|96877.9|42
1652249730000|2022-05-11 06:15:30|96906.9|96881.9|96911.3|96886.3|96913.2|96888.2|96906.9|96881.9|43
1652249740000|2022-05-11 06:15:40|96911.6|96886.6|96910.9|96885.9|96913.8|96888.8|96910.9|96885.9|28
1652249750000|2022-05-11 06:15:50|96911.1|96886.1|96910.9|96885.9|96911.8|96886.8|96910.1|96885.1|34
1652249760000|2022-05-11 06:16:00|96911|96886|96918.4|96893.4|96931.2|96898.9|96910.1|96879.7|49
1652249770000|2022-05-11 06:16:10|96918.8|96893.8|96925.6|96900.6|96926.1|96901.1|96918.8|96893.8|24
1652249780000|2022-05-11 06:16:20|96925.8|96900.8|96915.4|96890.4|96928.6|96903.6|96914.3|96889.3|47
1652249790000|2022-05-11 06:16:30|96915.3|96890.3|96910.5|96885.5|96919.3|96894.3|96910.3|96885.3|33
1652249800000|2022-05-11 06:16:40|96910.2|96885.2|96907.3|96882.3|96915.7|96890.7|96904.6|96879.6|49
1652249810000|2022-05-11 06:16:50|96905.1|96880.1|96906.8|96881.8|96911.6|96886.6|96902.4|96877.4|31
1652249820000|2022-05-11 06:17:00|96907.1|96882.1|96901|96876|96907.5|96882.5|96901|96876|27
1652249830000|2022-05-11 06:17:10|96899.7|96874.7|96908|96883|96908.1|96883.1|96899.7|96874.7|38
1652249840000|2022-05-11 06:17:20|96907.9|96882.9|96916|96891|96925.4|96891.2|96907.3|96873.2|40
1652249850000|2022-05-11 06:17:30|96916.1|96891.1|96921.9|96896.9|96925.5|96900.5|96911.2|96886.2|50
1652249860000|2022-05-11 06:17:40|96921.8|96896.8|96914.6|96889.6|96925.1|96900.1|96914.6|96889.6|40
1652249870000|2022-05-11 06:17:50|96915|96890|96897.3|96872.3|96927|96890.7|96896.1|96871.1|43
1652249880000|2022-05-11 06:18:00|96897.2|96872.2|96894.4|96869.4|96897.5|96872.5|96891.7|96866.7|49
1652249890000|2022-05-11 06:18:10|96895.3|96870.3|96893.3|96868.3|96906.4|96876.4|96892|96856.4|54
1652249900000|2022-05-11 06:18:20|96891.8|96866.8|96893.5|96868.5|96896.1|96871.1|96891.6|96866.6|59
1652249910000|2022-05-11 06:18:30|96893.4|96868.4|96882.7|96857.7|96898.7|96868.4|96880.4|96848.5|61
1652249920000|2022-05-11 06:18:40|96881.9|96856.9|96861.2|96836.2|96884.9|96859.9|96859.4|96834.4|58
1652249930000|2022-05-11 06:18:50|96861.8|96836.8|96838|96813|96872.3|96836.8|96838|96804.6|66
1652249940000|2022-05-11 06:19:00|96838.1|96813.1|96840.7|96815.7|96842.2|96817.2|96834.7|96809.7|60
1652249950000|2022-05-11 06:19:10|96840.6|96815.6|96865.5|96815.5|96866.8|96832|96840.2|96809|47
1652249960000|2022-05-11 06:19:20|96865.9|96815.9|96855.6|96830.6|96876.7|96838.1|96854.4|96815.9|44
1652249970000|2022-05-11 06:19:30|96855.7|96830.7|96830.4|96805.4|96855.7|96830.7|96830.4|96805.4|56
1652249980000|2022-05-11 06:19:40|96830.5|96805.5|96838.8|96813.8|96842.9|96814.2|96795.5|96759.6|55
1652249990000|2022-05-11 06:19:50|96836.4|96811.4|96833.6|96808.6|96840.2|96815.2|96829.8|96804.8|46
1652250000000|2022-05-11 06:20:00|96833.1|96808.1|96832.7|96807.7|96836|96811|96830.9|96805.9|32
1652250010000|2022-05-11 06:20:10|96832.5|96807.5|96833.4|96808.4|96835.8|96810.8|96829|96804|29
1652250020000|2022-05-11 06:20:20|96834.6|96809.6|96831.1|96806.1|96843.5|96811.3|96823|96793.5|55
1652250030000|2022-05-11 06:20:30|96830.9|96805.9|96840.1|96815.1|96849.2|96824.2|96830.9|96805.9|48
1652250040000|2022-05-11 06:20:40|96840.3|96815.3|96844|96819|96847.1|96822.1|96837.8|96812.8|49
1652250050000|2022-05-11 06:20:50|96843.6|96818.6|96843.1|96818.1|96844|96819|96839.2|96814.2|39
1652250060000|2022-05-11 06:21:00|96844.2|96819.2|96882.4|96832.4|96889.9|96839.9|96828|96794.4|67
1652250070000|2022-05-11 06:21:10|96880.6|96830.6|96866.8|96841.8|96882.3|96845.1|96865.6|96828|61
1652250080000|2022-05-11 06:21:20|96870.8|96845.8|96889|96864|96900.8|96867.5|96866.1|96832|67
1652250090000|2022-05-11 06:21:30|96881.4|96856.4|96893.9|96868.9|96911.7|96874.5|96872.7|96838.3|69
1652250100000|2022-05-11 06:21:40|96901.1|96876.1|96901|96876|96903.3|96878.3|96899.6|96874.6|55
1652250110000|2022-05-11 06:21:50|96900.5|96875.5|96915.5|96890.5|96926.4|96891.4|96900.5|96874.8|46
1652250120000|2022-05-11 06:22:00|96914.3|96889.3|96889.1|96839.1|96914.3|96889.3|96879.7|96834.9|72
1652250130000|2022-05-11 06:22:10|96890.5|96840.5|96891.1|96866.1|96913.1|96871|96890.5|96840.5|66
1652250140000|2022-05-11 06:22:20|96890.9|96865.9|96877.6|96827.6|96891.8|96866.8|96864|96827.6|53
1652250150000|2022-05-11 06:22:30|96877.4|96827.4|96853.2|96828.2|96879|96839.2|96853|96820.6|55
1652250160000|2022-05-11 06:22:40|96853.8|96828.8|96828.2|96803.2|96853.8|96828.8|96828.2|96795.7|63
1652250170000|2022-05-11 06:22:50|96829|96804|96819.7|96794.7|96841.5|96804.7|96816.5|96791.5|57
1652250180000|2022-05-11 06:23:00|96820.6|96795.6|96857.2|96807.2|96862.9|96820|96811.6|96786.6|62
1652250190000|2022-05-11 06:23:10|96857.4|96807.4|96842.5|96817.5|96866.1|96823.4|96840.8|96803.9|56
1652250200000|2022-05-11 06:23:20|96842.9|96817.9|96814.1|96789.1|96842.9|96817.9|96812.3|96778.8|64
1652250210000|2022-05-11 06:23:30|96811.7|96786.7|96811.1|96786.1|96812|96787|96808.5|96783.5|50
1652250220000|2022-05-11 06:23:40|96809.9|96784.9|96818.6|96793.6|96819.9|96794.9|96809.9|96784.9|58
1652250230000|2022-05-11 06:23:50|96819.3|96794.3|96815.7|96790.7|96819.3|96794.3|96812.4|96787.4|45
1652250240000|2022-05-11 06:24:00|96815.6|96790.6|96819.6|96794.6|96821.4|96796.4|96815.5|96790.5|47
1652250250000|2022-05-11 06:24:10|96817.9|96792.9|96824.7|96799.7|96827.4|96802.4|96815.2|96790.2|50
1652250260000|2022-05-11 06:24:20|96825.7|96800.7|96825|96800|96826.2|96801.2|96820.2|96795.2|32
1652250270000|2022-05-11 06:24:30|96824.9|96799.9|96831.6|96806.6|96839.4|96814.4|96824.9|96799.9|52
1652250280000|2022-05-11 06:24:40|96831.3|96806.3|96836.1|96811.1|96846.4|96813.7|96831.3|96796.4|55
1652250290000|2022-05-11 06:24:50|96834.5|96809.5|96831.7|96806.7|96836.9|96811.9|96828.3|96803.3|44
1652250300000|2022-05-11 06:25:00|96831.3|96806.3|96831.1|96806.1|96832.5|96807.5|96829.7|96804.7|36
1652250310000|2022-05-11 06:25:10|96833.8|96808.8|96845.9|96820.9|96862.2|96825|96833.8|96804.8|55
1652250320000|2022-05-11 06:25:20|96843.8|96818.8|96848.2|96823.2|96853.7|96828.7|96841.8|96816.8|56
1652250330000|2022-05-11 06:25:30|96846.5|96821.5|96848.2|96823.2|96848.6|96823.6|96844|96819|43
1652250340000|2022-05-11 06:25:40|96848.1|96823.1|96850.9|96825.9|96852.8|96827.8|96847.3|96822.3|47
1652250350000|2022-05-11 06:25:50|96851.1|96826.1|96849.8|96824.8|96853.5|96828.5|96846.3|96821.3|46
1652250360000|2022-05-11 06:26:00|96848.9|96823.9|96850|96825|96855.5|96830.5|96848.2|96823.2|58
1652250370000|2022-05-11 06:26:10|96849.9|96824.9|96854.8|96829.8|96856.3|96831.3|96849.9|96824.9|45
1652250380000|2022-05-11 06:26:20|96854.6|96829.6|96850.9|96825.9|96856.1|96831.1|96850.9|96825.9|35
1652250390000|2022-05-11 06:26:30|96850.8|96825.8|96869.3|96844.3|96869.3|96844.3|96849.4|96815.5|48
1652250400000|2022-05-11 06:26:40|96875.4|96850.4|96895.1|96870.1|96912.8|96875.6|96875.4|96834.7|70
1652250410000|2022-05-11 06:26:50|96897.2|96872.2|96912.3|96887.3|96925.4|96890.4|96893|96866.7|52
1652250420000|2022-05-11 06:27:00|96912.7|96887.7|96901.7|96876.7|96912.9|96887.9|96899.2|96874.2|49
1652250430000|2022-05-11 06:27:10|96901.4|96876.4|96899.8|96874.8|96917.7|96876.8|96895.5|96854.4|58
1652250440000|2022-05-11 06:27:20|96901|96876|96907.4|96882.4|96918.1|96883.4|96890.7|96855.4|73
1652250450000|2022-05-11 06:27:30|96908.5|96883.5|96919.5|96869.5|96924.3|96883.7|96899.4|96858.8|62
1652250460000|2022-05-11 06:27:40|96919.3|96869.3|96910.9|96885.9|96924.4|96887.3|96902.5|96862.6|58
1652250470000|2022-05-11 06:27:50|96908.2|96883.2|96892.7|96867.7|96908.2|96883.2|96886.8|96861.8|54
1652250480000|2022-05-11 06:28:00|96892.4|96867.4|96897.5|96872.5|96903.6|96878.6|96891.7|96866.7|53
1652250490000|2022-05-11 06:28:10|96900.3|96875.3|96914.6|96889.6|96919.8|96893|96897|96868.3|52
1652250500000|2022-05-11 06:28:20|96913.9|96888.9|96913.2|96888.2|96927|96889.3|96903.8|96859|67
1652250510000|2022-05-11 06:28:30|96913.9|96888.9|96913.3|96888.3|96913.9|96888.9|96909.4|96884.4|47
1652250520000|2022-05-11 06:28:40|96913.5|96888.5|96931.4|96881.4|96931.4|96890.8|96909.9|96869.7|39
1652250530000|2022-05-11 06:28:50|96922.1|96897.1|96930.7|96905.7|96945.8|96908.8|96922.1|96894.4|47
1652250540000|2022-05-11 06:29:00|96930.9|96905.9|96933.1|96883.1|96948.6|96909|96918|96877.3|60
1652250550000|2022-05-11 06:29:10|96926.1|96876.1|96895.8|96845.8|96926.1|96887.1|96887.3|96837.7|66
1652250560000|2022-05-11 06:29:20|96896.8|96846.8|96876.5|96826.5|96900.9|96854|96873.5|96824.4|61
1652250570000|2022-05-11 06:29:30|96875.5|96825.5|96869.9|96844.9|96885.8|96848.9|96868.2|96822.1|63
1652250580000|2022-05-11 06:29:40|96869.7|96844.7|96888.3|96838.3|96888.9|96849.9|96868.8|96836.2|58
1652250590000|2022-05-11 06:29:50|96887.8|96837.8|96909.4|96859.4|96913.6|96864.9|96887.8|96837.8|60
1652250600000|2022-05-11 06:30:00|96910.7|96860.7|96947.7|96897.7|96948.2|96898.2|96910.2|96860.2|70
1652250610000|2022-05-11 06:30:10|96948.6|96898.6|96954.8|96904.8|96955.9|96917.2|96934.3|96897.4|49
1652250620000|2022-05-11 06:30:20|96954.2|96904.2|96957.9|96907.9|96957.9|96922.7|96938|96899.9|49
1652250630000|2022-05-11 06:30:30|96958.4|96908.4|96934.1|96909.1|96962.1|96921.5|96934.1|96900.8|58
1652250640000|2022-05-11 06:30:40|96926.8|96901.8|96901.9|96876.9|96940.9|96902.3|96885.2|96852.2|67
1652250650000|2022-05-11 06:30:50|96899.8|96874.8|96927.9|96902.9|96935.9|96906.3|96899.2|96867.2|63
1652250660000|2022-05-11 06:31:00|96927.7|96902.7|96937.2|96912.2|96958.2|96920.7|96927.7|96895.6|69
1652250670000|2022-05-11 06:31:10|96936.8|96911.8|96936.8|96886.8|96952.8|96912.9|96924.2|96886.8|62
1652250680000|2022-05-11 06:31:20|96936|96886|96931.5|96906.5|96948.4|96910.9|96926|96886|61
1652250690000|2022-05-11 06:31:30|96931.2|96906.2|96929.7|96879.7|96949|96908.2|96923.9|96878.7|54
1652250700000|2022-05-11 06:31:40|96929.6|96879.6|96908.4|96883.4|96933.2|96886.9|96903|96867.9|53
1652250710000|2022-05-11 06:31:50|96907.2|96882.2|96951.9|96901.9|96951.9|96912.5|96906.1|96881.1|61
1652250720000|2022-05-11 06:32:00|96951.8|96901.8|96961.6|96911.6|96962.2|96926.8|96939.5|96900.6|42
1652250730000|2022-05-11 06:32:10|96962.1|96912.1|96890.8|96840.8|96962.1|96912.1|96886.9|96836.9|73
1652250740000|2022-05-11 06:32:20|96883.9|96833.9|96881.2|96831.2|96896|96847|96872|96831.2|56
1652250750000|2022-05-11 06:32:30|96880.8|96830.8|96869.9|96819.9|96882.1|96832.1|96854.7|96813.8|58
1652250760000|2022-05-11 06:32:40|96870|96820|96887.1|96837.1|96896.4|96846.4|96865.7|96815.7|62
1652250770000|2022-05-11 06:32:50|96884.1|96834.1|96902.7|96852.7|96909.5|96859.5|96884.1|96834.1|60
1652250780000|2022-05-11 06:33:00|96899.1|96849.1|96892.6|96842.6|96902.7|96852.7|96878.4|96828.4|62
1652250790000|2022-05-11 06:33:10|96890.7|96840.7|96875.6|96850.6|96895.4|96852|96871.6|96834.3|50
1652250800000|2022-05-11 06:33:20|96889|96839|96904.2|96854.2|96904.2|96857.6|96875.3|96838.6|54
1652250810000|2022-05-11 06:33:30|96904.7|96854.7|96905|96855|96909.9|96868.6|96891.3|96851.7|59
1652250820000|2022-05-11 06:33:40|96905.1|96855.1|96909.8|96859.8|96916.4|96873.8|96890.8|96854.4|62
1652250830000|2022-05-11 06:33:50|96909.2|96859.2|96906.8|96856.8|96914|96864.2|96888.6|96846.7|58
1652250840000|2022-05-11 06:34:00|96908.7|96858.7|96899.4|96849.4|96908.7|96858.7|96899.4|96849.4|43
1652250850000|2022-05-11 06:34:10|96898.7|96848.7|96886.9|96861.9|96904.3|96862.2|96884.2|96846.7|53
1652250860000|2022-05-11 06:34:20|96887.3|96862.3|96885.7|96860.7|96902.9|96865.8|96885.7|96851|39
1652250870000|2022-05-11 06:34:30|96885.6|96860.6|96858.3|96833.3|96886.3|96861.3|96854.9|96829.9|45
1652250880000|2022-05-11 06:34:40|96884.9|96834.9|96900.5|96850.5|96900.5|96854.5|96874.5|96831.2|61
1652250890000|2022-05-11 06:34:50|96900.4|96850.4|96901.3|96876.3|96913.6|96877|96896.7|96850.4|63
1652250900000|2022-05-11 06:35:00|96901|96876|96880.9|96830.9|96921.7|96886.4|96880.9|96830.9|56
1652250910000|2022-05-11 06:35:10|96871.3|96846.3|96878.6|96853.6|96899.1|96860.1|96871.3|96844.1|60
1652250920000|2022-05-11 06:35:20|96878.9|96853.9|96884.2|96834.2|96890|96853.9|96865.9|96829.9|52
1652250930000|2022-05-11 06:35:30|96884|96834|96858.2|96833.2|96884.7|96847.4|96857|96831.6|55
1652250940000|2022-05-11 06:35:40|96858.4|96833.4|96865.6|96840.6|96868.7|96843.7|96857.2|96832.2|56
1652250950000|2022-05-11 06:35:50|96866|96841|96878.5|96853.5|96881.3|96856.3|96866|96841|60
1652250960000|2022-05-11 06:36:00|96878.7|96853.7|96854.7|96829.7|96881.5|96856.5|96849.6|96820.5|68
1652250970000|2022-05-11 06:36:10|96848.8|96823.8|96865.8|96815.8|96865.8|96834.2|96835.7|96801.3|75
1652250980000|2022-05-11 06:36:20|96853.2|96828.2|96853.2|96828.2|96858.2|96833.2|96852.4|96827.4|62
1652250990000|2022-05-11 06:36:30|96853.3|96828.3|96857.6|96832.6|96858.3|96833.3|96850.7|96825.7|60
1652251000000|2022-05-11 06:36:40|96857.9|96832.9|96855.1|96830.1|96861|96836|96853.5|96828.5|71
1652251010000|2022-05-11 06:36:50|96855.2|96830.2|96860.3|96835.3|96860.9|96835.9|96854.9|96829.9|52
1652251020000|2022-05-11 06:37:00|96860.2|96835.2|96869.2|96844.2|96869.4|96844.4|96859.8|96834.8|39
1652251030000|2022-05-11 06:37:10|96868.7|96843.7|96869|96844|96869.1|96844.1|96857.9|96832.9|36
1652251040000|2022-05-11 06:37:20|96869.5|96844.5|96869.5|96844.5|96878.1|96853.1|96862.8|96837.8|68
1652251050000|2022-05-11 06:37:30|96870.4|96845.4|96870.4|96845.4|96876.5|96851.5|96868.2|96843.2|49
1652251060000|2022-05-11 06:37:40|96871.1|96846.1|96867.8|96842.8|96871.1|96846.1|96864.2|96839.2|41
1652251070000|2022-05-11 06:37:50|96867.4|96842.4|96869.9|96844.9|96870.1|96845.1|96866.7|96841.7|49
1652251080000|2022-05-11 06:38:00|96869.8|96844.8|96875.2|96850.2|96881.5|96856.5|96868.3|96843.3|62
1652251090000|2022-05-11 06:38:10|96875.5|96850.5|96908.8|96858.8|96913.7|96879.2|96874.2|96849.2|68
1652251100000|2022-05-11 06:38:20|96908.7|96858.7|96894.9|96869.9|96909.2|96876.2|96894.6|96855.5|63
1652251110000|2022-05-11 06:38:30|96895.1|96870.1|96904.8|96879.8|96906.8|96881.8|96894.6|96855.8|54
1652251120000|2022-05-11 06:38:40|96904.9|96879.9|96891.8|96866.8|96904.9|96879.9|96890.6|96865.6|53
1652251130000|2022-05-11 06:38:50|96890.6|96865.6|96899.4|96874.4|96899.4|96874.4|96889.7|96864.7|59
1652251140000|2022-05-11 06:39:00|96899.6|96874.6|96899.7|96874.7|96904.9|96879.9|96896.9|96871.9|56
1652251150000|2022-05-11 06:39:10|96897.7|96872.7|96867.2|96842.2|96898.4|96872.7|96866.1|96827.1|71
1652251160000|2022-05-11 06:39:20|96868.5|96843.5|96872.7|96847.7|96872.7|96847.7|96865.5|96840.5|48
1652251170000|2022-05-11 06:39:30|96872.5|96847.5|96849|96824|96891.6|96858.8|96846.3|96812.1|66
1652251180000|2022-05-11 06:39:40|96848.9|96823.9|96848.3|96823.3|96850.3|96825.3|96846.2|96821.2|64
1652251190000|2022-05-11 06:39:50|96847.6|96822.6|96844.2|96819.2|96849.4|96824.4|96839.8|96814.8|47
1652251200000|2022-05-11 06:40:00|96844.1|96819.1|96833.3|96808.3|96846.1|96821.1|96828.3|96803.3|60
1652251210000|2022-05-11 06:40:10|96833.1|96808.1|96827.8|96802.8|96834.6|96809.6|96827.8|96802.8|58
1652251220000|2022-05-11 06:40:20|96827.4|96802.4|96822.7|96797.7|96831.7|96806.7|96822.7|96797.7|55
1652251230000|2022-05-11 06:40:30|96823.9|96798.9|96830.2|96805.2|96830.2|96805.2|96818.1|96793.1|59
1652251240000|2022-05-11 06:40:40|96828.4|96803.4|96827.7|96802.7|96831.5|96806.5|96824.6|96799.6|56
1652251250000|2022-05-11 06:40:50|96827.2|96802.2|96819.9|96794.9|96834.9|96803.1|96818.1|96784.9|49
1652251260000|2022-05-11 06:41:00|96820.8|96795.8|96827.4|96802.4|96827.4|96802.4|96820.8|96795.8|34
1652251270000|2022-05-11 06:41:10|96827.6|96802.6|96826.2|96801.2|96844.3|96808.9|96824.6|96789.1|63
1652251280000|2022-05-11 06:41:20|96826.4|96801.4|96816.8|96791.8|96832.3|96802.7|96814.9|96779.8|59
1652251290000|2022-05-11 06:41:30|96817.4|96792.4|96821.1|96796.1|96822.6|96797.6|96817.2|96792.2|45
1652251300000|2022-05-11 06:41:40|96820.9|96795.9|96829.2|96804.2|96829.8|96804.8|96818|96793|51
1652251310000|2022-05-11 06:41:50|96828.8|96803.8|96831.7|96806.7|96833.4|96808.4|96825.5|96800.5|30
1652251320000|2022-05-11 06:42:00|96831.8|96806.8|96826.1|96801.1|96831.8|96806.8|96823.9|96798.9|47
1652251330000|2022-05-11 06:42:10|96826.2|96801.2|96836|96811|96836.3|96811.3|96825.7|96800.7|54
1652251340000|2022-05-11 06:42:20|96836.3|96811.3|96831.9|96806.9|96842.7|96817.7|96831.1|96806.1|53
1652251350000|2022-05-11 06:42:30|96832|96807|96819.8|96794.8|96832.7|96807.7|96815.6|96790.6|52
1652251360000|2022-05-11 06:42:40|96819.5|96794.5|96815.1|96790.1|96829.6|96795.3|96812.8|96773.2|58
1652251370000|2022-05-11 06:42:50|96815|96790|96810.6|96785.6|96824.2|96790.2|96804.1|96772.8|55
1652251380000|2022-05-11 06:43:00|96810.3|96785.3|96804.6|96779.6|96824.9|96786.8|96804.6|96768.9|51
1652251390000|2022-05-11 06:43:10|96805.4|96780.4|96802.2|96777.2|96806.2|96781.2|96797.5|96772.5|55
1652251400000|2022-05-11 06:43:20|96801.2|96776.2|96808.5|96758.5|96812.9|96777.5|96796.7|96758.5|48
1652251410000|2022-05-11 06:43:30|96808.6|96758.6|96816.3|96766.3|96818|96777.6|96795.5|96757.3|51
1652251420000|2022-05-11 06:43:40|96816.6|96766.6|96803.6|96778.6|96816.6|96779.8|96799.2|96762.1|51
1652251430000|2022-05-11 06:43:50|96803.7|96778.7|96804.2|96779.2|96819.1|96782.9|96802.6|96767.4|52
1652251440000|2022-05-11 06:44:00|96805.4|96780.4|96804.7|96779.7|96806|96781|96802.3|96777.3|57
1652251450000|2022-05-11 06:44:10|96804.5|96779.5|96800.7|96775.7|96807.5|96782.5|96796.9|96771.9|38
1652251460000|2022-05-11 06:44:20|96801.1|96776.1|96802.7|96777.7|96804.2|96779.2|96800.4|96775.4|40
1652251470000|2022-05-11 06:44:30|96802.8|96777.8|96799.1|96774.1|96804.6|96779.6|96797.3|96772.3|44
1652251480000|2022-05-11 06:44:40|96799.9|96774.9|96806|96781|96806|96781|96799.9|96774.9|47
1652251490000|2022-05-11 06:44:50|96806.4|96781.4|96802.6|96777.6|96806.5|96781.5|96799.9|96774.9|41
1652251500000|2022-05-11 06:45:00|96802.9|96777.9|96804.8|96779.8|96805.9|96780.9|96802.3|96777.3|40
1652251510000|2022-05-11 06:45:10|96804.7|96779.7|96803.3|96778.3|96805.6|96780.6|96800.1|96775.1|47
1652251520000|2022-05-11 06:45:20|96802.8|96777.8|96802.6|96777.6|96804.6|96779.6|96798.5|96773.5|48
1652251530000|2022-05-11 06:45:30|96803|96778|96801.2|96776.2|96815.6|96778.2|96799|96761.6|34
1652251540000|2022-05-11 06:45:40|96803.1|96778.1|96813.2|96788.2|96813.2|96788.2|96801.7|96776.7|29
1652251550000|2022-05-11 06:45:50|96812.3|96787.3|96765.6|96740.6|96816.7|96791.7|96764.7|96739.7|56
1652251560000|2022-05-11 06:46:00|96765.8|96740.8|96724.8|96699.8|96766|96741|96721.2|96696.2|64
1652251570000|2022-05-11 06:46:10|96725.1|96700.1|96764|96739|96765.3|96740.3|96716.5|96691.5|58
1652251580000|2022-05-11 06:46:20|96762|96737|96772.9|96747.9|96774.2|96749.2|96757.5|96732.5|56
1652251590000|2022-05-11 06:46:30|96774.2|96749.2|96789.3|96739.3|96792|96759.2|96771.4|96734.7|50
1652251600000|2022-05-11 06:46:40|96789.4|96739.4|96784|96734|96789.4|96750.1|96766.5|96728.4|68
1652251610000|2022-05-11 06:46:50|96784.4|96734.4|96786.5|96736.5|96788|96738|96783.8|96733.8|45
1652251620000|2022-05-11 06:47:00|96787.2|96737.2|96785.2|96760.2|96790.6|96763.4|96776.8|96733.7|56
1652251630000|2022-05-11 06:47:10|96787.3|96762.3|96789|96764|96805.1|96764.1|96784.6|96751.5|42
1652251640000|2022-05-11 06:47:20|96789.1|96764.1|96790.7|96765.7|96791.1|96766.1|96782.4|96757.4|49
1652251650000|2022-05-11 06:47:30|96790.8|96765.8|96792.6|96767.6|96795.2|96770.2|96786.6|96761.6|45
1652251660000|2022-05-11 06:47:40|96792.5|96767.5|96789.3|96764.3|96805.9|96768.5|96787.2|96755|41
1652251670000|2022-05-11 06:47:50|96788.5|96763.5|96785.5|96760.5|96788.5|96763.5|96785.2|96760.2|35
1652251680000|2022-05-11 06:48:00|96785.7|96760.7|96789.8|96764.8|96793|96768|96785.7|96760.7|47
1652251690000|2022-05-11 06:48:10|96790.5|96765.5|96790.1|96765.1|96790.8|96765.8|96788.3|96763.3|38
1652251700000|2022-05-11 06:48:20|96790.4|96765.4|96789.8|96764.8|96791.1|96766.1|96788.9|96763.9|36
1652251710000|2022-05-11 06:48:30|96790.3|96765.3|96790.3|96765.3|96790.5|96765.5|96785.6|96760.6|33
1652251720000|2022-05-11 06:48:40|96790.6|96765.6|96784.2|96759.2|96790.9|96765.9|96783.8|96758.8|49
1652251730000|2022-05-11 06:48:50|96783.2|96758.2|96789.8|96764.8|96792.4|96767.4|96783.2|96758.2|53
1652251740000|2022-05-11 06:49:00|96790|96765|96791|96766|96793|96768|96789.5|96764.5|41
1652251750000|2022-05-11 06:49:10|96789.9|96764.9|96787.8|96762.8|96790.6|96765.6|96785.9|96760.9|40
1652251760000|2022-05-11 06:49:20|96788|96763|96788.9|96763.9|96792|96767|96787.6|96762.6|48
1652251770000|2022-05-11 06:49:30|96789.9|96764.9|96788|96763|96791.1|96766.1|96787.8|96762.8|32
1652251780000|2022-05-11 06:49:40|96787.9|96762.9|96792.2|96767.2|96792.2|96767.2|96787.9|96762.9|17
1652251790000|2022-05-11 06:49:50|96792.4|96767.4|96781.7|96756.7|96792.4|96767.4|96781.7|96756.7|28
1652251800000|2022-05-11 06:50:00|96780.1|96755.1|96788.7|96763.7|96789.3|96764.3|96780.1|96755.1|42
1652251810000|2022-05-11 06:50:10|96788.5|96763.5|96790.2|96765.2|96790.5|96765.5|96788.5|96763.5|23
1652251820000|2022-05-11 06:50:20|96789.7|96764.7|96790.6|96765.6|96790.7|96765.7|96789.5|96764.5|22
1652251830000|2022-05-11 06:50:30|96790.4|96765.4|96791.3|96766.3|96792|96767|96790.4|96765.4|22
1652251840000|2022-05-11 06:50:40|96791.8|96766.8|96791.7|96766.7|96792.2|96767.2|96791.3|96766.3|16
1652251850000|2022-05-11 06:50:50|96791.3|96766.3|96790.8|96765.8|96792.4|96767.4|96790.8|96765.8|18
1652251860000|2022-05-11 06:51:00|96792.2|96767.2|96793.6|96768.6|96798.7|96773.7|96790.5|96765.5|59
1652251870000|2022-05-11 06:51:10|96794|96769|96792.7|96767.7|96796.5|96771.5|96791.8|96766.8|53
1652251880000|2022-05-11 06:51:20|96792.9|96767.9|96790.7|96765.7|96793.8|96768.8|96789.7|96764.7|38
1652251890000|2022-05-11 06:51:30|96790.4|96765.4|96794.4|96769.4|96799.4|96774.4|96788.8|96763.8|41
1652251900000|2022-05-11 06:51:40|96794.1|96769.1|96798|96773|96801|96776|96794.1|96769.1|41
1652251910000|2022-05-11 06:51:50|96798.2|96773.2|96801|96776|96801.6|96776.6|96798|96773|45
1652251920000|2022-05-11 06:52:00|96801.2|96776.2|96820.7|96795.7|96823.8|96798.8|96800.9|96775.9|54
1652251930000|2022-05-11 06:52:10|96820.9|96795.9|96824.8|96799.8|96828.4|96803.4|96820.4|96795.4|49
1652251940000|2022-05-11 06:52:20|96824.9|96799.9|96824.1|96799.1|96825.5|96800.5|96823.4|96798.4|25
1652251950000|2022-05-11 06:52:30|96823.3|96798.3|96822.9|96797.9|96825.4|96800.4|96818.7|96793.7|49
1652251960000|2022-05-11 06:52:40|96822.8|96797.8|96825.7|96800.7|96828|96803|96822.7|96797.7|38
1652251970000|2022-05-11 06:52:50|96825.9|96800.9|96822|96797|96826.2|96801.2|96809.2|96784.2|47
1652251980000|2022-05-11 06:53:00|96824.3|96799.3|96821.1|96796.1|96827|96802|96817.4|96792.4|46
1652251990000|2022-05-11 06:53:10|96822|96797|96826.4|96801.4|96828|96803|96820.4|96795.4|37
1652252000000|2022-05-11 06:53:20|96826.5|96801.5|96839.2|96814.2|96839.6|96814.6|96820.1|96795.1|48
1652252010000|2022-05-11 06:53:30|96838.5|96813.5|96823.2|96798.2|96843.2|96818.2|96821.2|96796.2|60
1652252020000|2022-05-11 06:53:40|96823.4|96798.4|96819.6|96794.6|96826.9|96801.9|96812.7|96787.7|67
1652252030000|2022-05-11 06:53:50|96819.4|96794.4|96824.2|96799.2|96824.2|96799.2|96818.7|96793.7|38
1652252040000|2022-05-11 06:54:00|96824.1|96799.1|96828.6|96803.6|96831.4|96806.4|96823.9|96798.9|52
1652252050000|2022-05-11 06:54:10|96828.1|96803.1|96826.2|96801.2|96828.3|96803.3|96826.1|96801.1|41
1652252060000|2022-05-11 06:54:20|96826.3|96801.3|96828.2|96803.2|96830|96805|96826.1|96801.1|41
1652252070000|2022-05-11 06:54:30|96828.4|96803.4|96827.3|96802.3|96828.9|96803.9|96826.3|96801.3|38
1652252080000|2022-05-11 06:54:40|96823.7|96798.7|96821.6|96796.6|96824.5|96799.5|96816.4|96791.4|47
1652252090000|2022-05-11 06:54:50|96820.8|96795.8|96819.7|96794.7|96821.7|96796.7|96816.7|96791.7|36
1652252100000|2022-05-11 06:55:00|96819.6|96794.6|96825.7|96800.7|96826.6|96801.6|96819.1|96794.1|38
1652252110000|2022-05-11 06:55:10|96825.6|96800.6|96827.4|96802.4|96828.3|96803.3|96823.7|96798.7|29
1652252120000|2022-05-11 06:55:20|96827|96802|96827.7|96802.7|96828.7|96803.7|96826.8|96801.8|41
1652252130000|2022-05-11 06:55:30|96828.5|96803.5|96828.5|96803.5|96829.2|96804.2|96826.9|96801.9|26
1652252140000|2022-05-11 06:55:40|96831.8|96806.8|96830.9|96805.9|96832.1|96807.1|96828.1|96803.1|34
1652252150000|2022-05-11 06:55:50|96830.7|96805.7|96841|96816|96843|96818|96830.1|96805.1|42
1652252160000|2022-05-11 06:56:00|96841.1|96816.1|96846.4|96821.4|96847.9|96822.9|96841|96816|49
1652252170000|2022-05-11 06:56:10|96847.7|96822.7|96844.8|96819.8|96847.7|96822.7|96844.8|96819.8|33
1652252180000|2022-05-11 06:56:20|96844.7|96819.7|96843.1|96818.1|96845.7|96820.7|96841.8|96816.8|35
1652252190000|2022-05-11 06:56:30|96842.2|96817.2|96841.2|96816.2|96843.3|96818.3|96839.8|96814.8|48
1652252200000|2022-05-11 06:56:40|96840.7|96815.7|96849.2|96824.2|96849.2|96824.2|96840.3|96815.3|48
1652252210000|2022-05-11 06:56:50|96847.7|96822.7|96834.9|96809.9|96853.8|96828.8|96834.9|96809.9|62
1652252220000|2022-05-11 06:57:00|96831.2|96806.2|96835.7|96810.7|96840.9|96815.9|96828.1|96803.1|66
1652252230000|2022-05-11 06:57:10|96835.3|96810.3|96834.4|96809.4|96835.3|96810.3|96833.3|96808.3|21
1652252240000|2022-05-11 06:57:20|96834.3|96809.3|96836.3|96811.3|96837.9|96812.9|96834.3|96809.3|29
1652252250000|2022-05-11 06:57:30|96836.1|96811.1|96837.8|96812.8|96838.2|96813.2|96834.9|96809.9|28
1652252260000|2022-05-11 06:57:40|96838|96813|96847.1|96822.1|96848.6|96823.6|96836.6|96811.6|34
1652252270000|2022-05-11 06:57:50|96847.3|96822.3|96863.7|96838.7|96867.1|96842.1|96847.3|96822.3|60
1652252280000|2022-05-11 06:58:00|96864|96839|96844.4|96819.4|96864.6|96839.6|96844.4|96819.4|49
1652252290000|2022-05-11 06:58:10|96845.4|96820.4|96833.6|96808.6|96845.4|96820.4|96833.6|96808.6|48
1652252300000|2022-05-11 06:58:20|96834.3|96809.3|96846.5|96821.5|96853.2|96828.2|96834.3|96809.3|46
1652252310000|2022-05-11 06:58:30|96846.9|96821.9|96844.8|96819.8|96847.5|96822.5|96842|96817|37
1652252320000|2022-05-11 06:58:40|96845.2|96820.2|96857|96832|96869.4|96832.3|96844.5|96819.4|39
1652252330000|2022-05-11 06:58:50|96856.1|96831.1|96861.6|96836.6|96866.3|96841.3|96856.1|96831.1|48
1652252340000|2022-05-11 06:59:00|96861.3|96836.3|96822.7|96797.7|96861.3|96836.3|96809.9|96772.2|63
1652252350000|2022-05-11 06:59:10|96824.4|96799.4|96839.2|96814.2|96851.5|96826.5|96824.4|96799.4|62
1652252360000|2022-05-11 06:59:20|96840.8|96815.8|96837.3|96812.3|96855|96819.4|96834.7|96804.8|63
1652252370000|2022-05-11 06:59:30|96829.6|96804.6|96814.5|96789.5|96829.6|96804.6|96810|96777.9|51
1652252380000|2022-05-11 06:59:40|96814.7|96789.7|96841.9|96816.9|96841.9|96816.9|96810.1|96785.1|58
1652252390000|2022-05-11 06:59:50|96840.5|96815.5|96826.5|96801.5|96842.3|96817.3|96824.4|96799.4|55
1652252400000|2022-05-11 07:00:00|96828.3|96803.3|96763.5|96738.5|96828.3|96803.3|96749.7|96707.9|79
1652252410000|2022-05-11 07:00:10|96754.5|96729.5|96753.4|96728.4|96765.3|96729.5|96737.1|96701.5|74
1652252420000|2022-05-11 07:00:20|96752.9|96727.9|96740.5|96715.5|96757.9|96732.9|96730.8|96696.5|68
1652252430000|2022-05-11 07:00:30|96741.8|96716.8|96738.9|96713.9|96764.2|96726.2|96737.5|96712.5|56
1652252440000|2022-05-11 07:00:40|96750.9|96700.9|96729.9|96704.9|96750.9|96704.9|96723.6|96685.8|49
1652252450000|2022-05-11 07:00:50|96729.6|96704.6|96724.9|96699.9|96732.4|96707.4|96723.7|96698.7|57
1652252460000|2022-05-11 07:01:00|96724.7|96699.7|96706.5|96681.5|96729.9|96702.1|96702.8|96677.8|68
1652252470000|2022-05-11 07:01:10|96706.7|96681.7|96692.1|96667.1|96706.7|96681.7|96681.6|96649.3|52
1652252480000|2022-05-11 07:01:20|96691.7|96666.7|96692|96667|96693.2|96668.2|96687.1|96662.1|49
1652252490000|2022-05-11 07:01:30|96691.9|96666.9|96722.3|96697.3|96755.3|96716|96683.9|96658.9|69
1652252500000|2022-05-11 07:01:40|96723.5|96698.5|96732.9|96707.9|96753.5|96717.4|96717.7|96692.7|64
1652252510000|2022-05-11 07:01:50|96733.5|96708.5|96736.6|96711.6|96767.9|96735.5|96733.1|96708.1|64
1652252520000|2022-05-11 07:02:00|96736.5|96711.5|96744.4|96719.4|96765.1|96730.3|96730.9|96705.9|72
1652252530000|2022-05-11 07:02:10|96746.7|96721.7|96747.9|96722.9|96752.5|96727.5|96743.8|96718.8|64
1652252540000|2022-05-11 07:02:20|96747.5|96722.5|96748.8|96723.8|96750.2|96725.2|96741.4|96716.4|57
1652252550000|2022-05-11 07:02:30|96750.7|96725.7|96733.6|96708.6|96755|96730|96733.3|96708.3|59
1652252560000|2022-05-11 07:02:40|96732.8|96707.8|96720.3|96695.3|96732.9|96707.9|96719.9|96694.9|53
1652252570000|2022-05-11 07:02:50|96720.1|96695.1|96712.9|96687.9|96725.2|96696.3|96709.2|96674.4|64
1652252580000|2022-05-11 07:03:00|96717|96692|96721.6|96696.6|96727.2|96696.6|96708|96677.2|55
1652252590000|2022-05-11 07:03:10|96721.8|96696.8|96701.6|96676.6|96724.5|96698.3|96701.6|96671.9|51
1652252600000|2022-05-11 07:03:20|96700.5|96675.5|96696.7|96671.7|96708.4|96677.6|96676.6|96651.6|59
1652252610000|2022-05-11 07:03:30|96697.8|96672.8|96692|96667|96704.9|96677.4|96688.1|96652|46
1652252620000|2022-05-11 07:03:40|96691.9|96666.9|96701.6|96676.6|96705.6|96680.6|96682.9|96649.9|56
1652252630000|2022-05-11 07:03:50|96701.7|96676.7|96700.2|96675.2|96702.9|96677.9|96699.8|96674.8|23
1652252640000|2022-05-11 07:04:00|96700.5|96675.5|96693.5|96668.5|96703.9|96678.9|96687.2|96662.2|50
1652252650000|2022-05-11 07:04:10|96693.7|96668.7|96684.7|96659.7|96712.7|96677.3|96682|96647.7|69
1652252660000|2022-05-11 07:04:20|96685.2|96660.2|96693.7|96668.7|96706|96669|96685|96655.9|38
1652252670000|2022-05-11 07:04:30|96693.6|96668.6|96687.8|96662.8|96696.2|96671.2|96687.8|96662.8|39
1652252680000|2022-05-11 07:04:40|96687.9|96662.9|96680|96655|96694.1|96666.4|96679.7|96643.4|38
1652252690000|2022-05-11 07:04:50|96680.3|96655.3|96698.4|96673.4|96699.1|96674.1|96676.5|96651.5|35
1652252700000|2022-05-11 07:05:00|96698.3|96673.3|96737.2|96712.2|96747.5|96712.5|96698|96673|50
1652252710000|2022-05-11 07:05:10|96736.7|96711.7|96727.8|96702.8|96740.9|96715.9|96724.4|96699.4|40
1652252720000|2022-05-11 07:05:20|96726.9|96701.9|96725.2|96700.2|96746.4|96707.4|96720.7|96695.4|57
1652252730000|2022-05-11 07:05:30|96720.6|96695.6|96720.9|96695.9|96730.7|96705.7|96716.4|96691.4|61
1652252740000|2022-05-11 07:05:40|96720.8|96695.8|96726.4|96701.4|96726.5|96701.5|96712.3|96687.3|49
1652252750000|2022-05-11 07:05:50|96728.1|96703.1|96738.9|96713.9|96740.4|96715.4|96728.1|96703.1|49
1652252760000|2022-05-11 07:06:00|96739.8|96714.8|96741.4|96716.4|96744.9|96719.9|96737|96712|49
1652252770000|2022-05-11 07:06:10|96741.3|96716.3|96740.6|96715.6|96741.9|96716.9|96729.2|96704.2|59
1652252780000|2022-05-11 07:06:20|96740.1|96715.1|96748.4|96723.4|96748.8|96723.8|96739|96714|54
1652252790000|2022-05-11 07:06:30|96748.5|96723.5|96756.4|96731.4|96756.4|96731.4|96748.4|96723.4|36
1652252800000|2022-05-11 07:06:40|96756.8|96731.8|96759.1|96734.1|96759.8|96734.8|96754.3|96729.3|36
1652252810000|2022-05-11 07:06:50|96759.2|96734.2|96765.2|96740.2|96765.8|96740.8|96756.9|96731.9|45
1652252820000|2022-05-11 07:07:00|96764.8|96739.8|96766.2|96741.2|96767.7|96742.7|96763.1|96738.1|46
1652252830000|2022-05-11 07:07:10|96765.9|96740.9|96765.2|96740.2|96767.8|96742.8|96763.2|96738.2|49
1652252840000|2022-05-11 07:07:20|96764.5|96739.5|96762.1|96737.1|96766.6|96741.6|96758.4|96733.4|44
1652252850000|2022-05-11 07:07:30|96760.5|96735.5|96755.2|96730.2|96760.5|96735.5|96755.2|96730.2|44
1652252860000|2022-05-11 07:07:40|96755.3|96730.3|96755.1|96730.1|96764.7|96739.7|96751.6|96726.6|66
1652252870000|2022-05-11 07:07:50|96754.8|96729.8|96743.6|96718.6|96755.5|96730.5|96741.6|96716.6|38
1652252880000|2022-05-11 07:08:00|96743.8|96718.8|96723.7|96698.7|96743.8|96718.8|96723.3|96698.3|55
1652252890000|2022-05-11 07:08:10|96724.5|96699.5|96733|96708|96739.2|96714.2|96724.5|96699.5|51
1652252900000|2022-05-11 07:08:20|96732.4|96707.4|96735.6|96710.6|96735.8|96710.8|96732.2|96707.2|38
1652252910000|2022-05-11 07:08:30|96735.2|96710.2|96731.7|96706.7|96735.6|96710.6|96727.5|96702.5|55
1652252920000|2022-05-11 07:08:40|96731.5|96706.5|96730.7|96705.7|96734.8|96709.8|96729.7|96704.7|48
1652252930000|2022-05-11 07:08:50|96728.6|96703.6|96729.1|96704.1|96731.5|96706.5|96722.3|96697.3|59
1652252940000|2022-05-11 07:09:00|96730|96705|96737.2|96712.2|96740.2|96715.2|96727.5|96702.5|67
1652252950000|2022-05-11 07:09:10|96737.1|96712.1|96697.6|96672.6|96737.1|96712.1|96696|96661.2|55
1652252960000|2022-05-11 07:09:20|96697.7|96672.7|96697.8|96672.8|96708.5|96683.5|96696.6|96671.6|48
1652252970000|2022-05-11 07:09:30|96696.7|96671.7|96675.7|96650.7|96696.7|96671.7|96674.5|96649.5|49
1652252980000|2022-05-11 07:09:40|96678.1|96653.1|96635.3|96610.3|96678.1|96653.1|96635.3|96599.8|52
1652252990000|2022-05-11 07:09:50|96634.2|96609.2|96663.9|96638.9|96664.6|96639.6|96631.3|96606.3|50
1652253000000|2022-05-11 07:10:00|96663.3|96638.3|96653.6|96628.6|96681.7|96643.7|96649|96624|61
1652253010000|2022-05-11 07:10:10|96653.8|96628.8|96691.8|96641.8|96695.2|96656.7|96652.8|96620.7|57
1652253020000|2022-05-11 07:10:20|96691.6|96641.6|96678.4|96653.4|96698.3|96659.1|96678.4|96641.5|57
1652253030000|2022-05-11 07:10:30|96680.3|96655.3|96654.6|96629.6|96683.9|96656.9|96652.6|96627.6|58
1652253040000|2022-05-11 07:10:40|96652.3|96627.3|96617.5|96592.5|96667.7|96629.9|96617.5|96592.5|61
1652253050000|2022-05-11 07:10:50|96619.4|96594.4|96609.7|96584.7|96623.9|96598.9|96608.4|96572.2|60
1652253060000|2022-05-11 07:11:00|96609.9|96584.9|96611.4|96586.4|96615.2|96590.2|96603.2|96578.2|44
1652253070000|2022-05-11 07:11:10|96611.6|96586.6|96631.5|96606.5|96638.7|96608.4|96606.2|96581.2|57
1652253080000|2022-05-11 07:11:20|96631.2|96606.2|96645.6|96620.6|96648.8|96623.8|96631.2|96606.2|56
1652253090000|2022-05-11 07:11:30|96648.2|96623.2|96647.3|96622.3|96650|96625|96644.4|96619.4|61
1652253100000|2022-05-11 07:11:40|96645.7|96620.7|96646|96621|96650.1|96625.1|96642|96617|56
1652253110000|2022-05-11 07:11:50|96644.8|96619.8|96647|96622|96652.2|96627.2|96644.2|96619.2|52
1652253120000|2022-05-11 07:12:00|96647.8|96622.8|96655.8|96630.8|96658.5|96633.5|96647.4|96622.4|57
1652253130000|2022-05-11 07:12:10|96656.1|96631.1|96684.2|96659.2|96702.5|96664.3|96653.5|96628.5|71
1652253140000|2022-05-11 07:12:20|96684|96659|96677.9|96652.9|96687.1|96659|96665.4|96634.4|57
1652253150000|2022-05-11 07:12:30|96676.4|96651.4|96666.2|96641.2|96681.6|96651.7|96661.8|96630.3|62
1652253160000|2022-05-11 07:12:40|96665.4|96640.4|96677.7|96652.7|96682.8|96657.8|96664.8|96639.8|64
1652253170000|2022-05-11 07:12:50|96677.3|96652.3|96679.3|96654.3|96699.6|96659.4|96674.7|96644.7|66
1652253180000|2022-05-11 07:13:00|96678.4|96653.4|96692.4|96667.4|96698.7|96673.7|96677.7|96652.7|59
1652253190000|2022-05-11 07:13:10|96694.5|96669.5|96681|96656|96696.3|96671.3|96680.1|96655.1|56
1652253200000|2022-05-11 07:13:20|96681.1|96656.1|96677.9|96652.9|96692|96667|96673.4|96648.4|73
1652253210000|2022-05-11 07:13:30|96678.4|96653.4|96689.9|96664.9|96693.9|96668.9|96672.1|96647.1|65
1652253220000|2022-05-11 07:13:40|96689.3|96664.3|96690.3|96665.3|96692.4|96667.4|96679.7|96654.7|66
1652253230000|2022-05-11 07:13:50|96689.3|96664.3|96686.6|96661.6|96691.2|96666.2|96683.9|96658.9|56
1652253240000|2022-05-11 07:14:00|96685.3|96660.3|96684|96659|96701.3|96663.7|96677.1|96649.4|55
1652253250000|2022-05-11 07:14:10|96683.5|96658.5|96674|96649|96684.8|96659.8|96668|96643|51
1652253260000|2022-05-11 07:14:20|96676.8|96651.8|96667.4|96642.4|96676.8|96651.8|96662.5|96637.5|61
1652253270000|2022-05-11 07:14:30|96665.7|96640.7|96652.9|96627.9|96665.7|96640.7|96652.1|96627.1|61
1652253280000|2022-05-11 07:14:40|96652.6|96627.6|96636|96611|96653.8|96628.8|96635.9|96610.9|54
1652253290000|2022-05-11 07:14:50|96647.7|96597.7|96640.4|96615.4|96648.3|96617.9|96632.6|96597.3|72
1652253300000|2022-05-11 07:15:00|96641|96616|96643.5|96618.5|96650.4|96625.4|96639.8|96614.8|63
1652253310000|2022-05-11 07:15:10|96645.7|96620.7|96654.4|96629.4|96654.4|96629.4|96641.2|96616.2|65
1652253320000|2022-05-11 07:15:20|96653.2|96628.2|96687.9|96662.9|96687.9|96662.9|96653.2|96626.9|61
1652253330000|2022-05-11 07:15:30|96686|96661|96695.9|96670.9|96697.6|96672.6|96674.1|96649.1|67
1652253340000|2022-05-11 07:15:40|96697.6|96672.6|96688.3|96663.3|96705.1|96680.1|96687.8|96662.8|57
1652253350000|2022-05-11 07:15:50|96688.7|96663.7|96699.4|96674.4|96705.7|96680.7|96687.8|96662.8|64
1652253360000|2022-05-11 07:16:00|96699.9|96674.9|96702.2|96677.2|96703.2|96678.2|96696.5|96671.5|58
1652253370000|2022-05-11 07:16:10|96699.4|96674.4|96688.4|96663.4|96699.4|96674.4|96686.1|96661.1|47
1652253380000|2022-05-11 07:16:20|96690.2|96665.2|96687.6|96662.6|96691.9|96666.9|96687.3|96662.3|38
1652253390000|2022-05-11 07:16:30|96687.1|96662.1|96682.7|96657.7|96687.6|96662.6|96680.7|96655.7|44
1652253400000|2022-05-11 07:16:40|96682.3|96657.3|96689|96664|96689.8|96664.8|96676.7|96651.7|50
1652253410000|2022-05-11 07:16:50|96688.8|96663.8|96689.7|96664.7|96690|96665|96686.5|96661.5|31
1652253420000|2022-05-11 07:17:00|96689|96664|96676.7|96651.7|96689.3|96664.3|96675.8|96650.8|44
1652253430000|2022-05-11 07:17:10|96677.7|96652.7|96680.5|96655.5|96682.1|96657.1|96676.5|96651.5|33
1652253440000|2022-05-11 07:17:20|96680.7|96655.7|96679.4|96654.4|96681.2|96656.2|96679.4|96654.4|28
1652253450000|2022-05-11 07:17:30|96679.5|96654.5|96681.1|96656.1|96681.1|96656.1|96678.5|96653.5|23
1652253460000|2022-05-11 07:17:40|96681|96656|96688.8|96663.8|96690.3|96665.3|96679.9|96654.9|33
1652253470000|2022-05-11 07:17:50|96688.9|96663.9|96710.2|96685.2|96717.5|96692.5|96683.6|96658.6|61
1652253480000|2022-05-11 07:18:00|96710.1|96685.1|96695.7|96670.7|96712.9|96687.9|96691.5|96666.5|51
1652253490000|2022-05-11 07:18:10|96696.1|96671.1|96694.6|96669.6|96700.5|96675.5|96676.3|96651.3|56
1652253500000|2022-05-11 07:18:20|96695.1|96670.1|96700.4|96675.4|96700.6|96675.6|96691.2|96666.2|46
1652253510000|2022-05-11 07:18:30|96700.2|96675.2|96706.4|96681.4|96706.6|96681.6|96699.4|96674.4|40
1652253520000|2022-05-11 07:18:40|96706.6|96681.6|96700.2|96675.2|96707.2|96682.2|96694.1|96669.1|44
1652253530000|2022-05-11 07:18:50|96699.8|96674.8|96700.8|96675.8|96716.6|96682.3|96693.8|96666.6|47
1652253540000|2022-05-11 07:19:00|96704.3|96679.3|96699.8|96674.8|96704.3|96679.3|96693.8|96668.8|43
1652253550000|2022-05-11 07:19:10|96699.9|96674.9|96714.7|96689.7|96714.7|96689.7|96699.2|96674.2|42
1652253560000|2022-05-11 07:19:20|96714.2|96689.2|96711.8|96686.8|96717.7|96692.7|96711.5|96686.5|34
1652253570000|2022-05-11 07:19:30|96713.4|96688.4|96720.1|96695.1|96720.1|96695.1|96704.1|96679.1|39
1652253580000|2022-05-11 07:19:40|96719.8|96694.8|96703.9|96678.9|96721.5|96696.5|96702.9|96677.9|55
1652253590000|2022-05-11 07:19:50|96707.1|96682.1|96689.1|96664.1|96723.4|96685|96684.1|96659.1|59
1652253600000|2022-05-11 07:20:00|96689.2|96664.2|96684.2|96659.2|96689.2|96664.2|96681.3|96656.3|50
1652253610000|2022-05-11 07:20:10|96684.3|96659.3|96683.9|96658.9|96695|96664.4|96679.4|96642.9|46
1652253620000|2022-05-11 07:20:20|96683.8|96658.8|96681|96656|96684.6|96659.6|96679.2|96654.2|33
1652253630000|2022-05-11 07:20:30|96680.8|96655.8|96665.9|96640.9|96693.4|96656.1|96665.9|96640.9|33
1652253640000|2022-05-11 07:20:40|96666.1|96641.1|96655.7|96630.7|96668.3|96643.3|96655.3|96630.3|60
1652253650000|2022-05-11 07:20:50|96655.2|96630.2|96655.5|96630.5|96656.9|96631.9|96653.2|96628.2|39
1652253660000|2022-05-11 07:21:00|96655|96630|96652.2|96627.2|96655.5|96630.5|96652|96627|34
1652253670000|2022-05-11 07:21:10|96632.5|96607.5|96635.6|96610.6|96639.2|96614.2|96632.5|96607.5|45
1652253680000|2022-05-11 07:21:20|96635.8|96610.8|96626.9|96601.9|96637.6|96612.6|96624.8|96599.8|48
1652253690000|2022-05-11 07:21:30|96627.2|96602.2|96632.3|96607.3|96633.5|96608.5|96618.3|96593.3|39
1652253700000|2022-05-11 07:21:40|96631.9|96606.9|96622.6|96597.6|96634.6|96609.6|96622.6|96597.6|53
1652253710000|2022-05-11 07:21:50|96623|96598|96636|96611|96638.9|96613.9|96620.9|96595.9|47
1652253720000|2022-05-11 07:22:00|96637.4|96612.4|96623.9|96598.9|96638|96613|96621.7|96596.7|55
1652253730000|2022-05-11 07:22:10|96623.7|96598.7|96622.5|96597.5|96634.7|96609.7|96607|96582|67
1652253740000|2022-05-11 07:22:20|96620.1|96595.1|96641|96616|96649.3|96624.3|96618.8|96593.8|58
1652253750000|2022-05-11 07:22:30|96643|96618|96673.5|96648.5|96677.7|96652.7|96643|96610.5|68
1652253760000|2022-05-11 07:22:40|96671.8|96646.8|96671.1|96646.1|96681.8|96650.1|96666|96631.1|52
1652253770000|2022-05-11 07:22:50|96670.9|96645.9|96695.5|96670.5|96716.8|96677.5|96670.3|96645.3|70
1652253780000|2022-05-11 07:23:00|96694.1|96669.1|96724.7|96699.7|96740.2|96699.7|96693.7|96668.7|70
1652253790000|2022-05-11 07:23:10|96721.1|96696.1|96740.3|96715.3|96747.4|96716.2|96718.7|96679.5|61
1652253800000|2022-05-11 07:23:20|96743.3|96718.3|96748.5|96723.5|96748.8|96723.8|96742.2|96717.2|53
1652253810000|2022-05-11 07:23:30|96748.9|96723.9|96755.6|96730.6|96757.3|96732.3|96748.9|96723.9|60
1652253820000|2022-05-11 07:23:40|96756.6|96731.6|96753.1|96728.1|96758.5|96733.5|96752.7|96727.7|42
1652253830000|2022-05-11 07:23:50|96753.5|96728.5|96754.1|96729.1|96758.2|96733.2|96752.9|96727.9|45
1652253840000|2022-05-11 07:24:00|96755.1|96730.1|96760|96735|96762.9|96737.9|96754.4|96729.4|52
1652253850000|2022-05-11 07:24:10|96759.4|96734.4|96763|96738|96763.1|96738.1|96755.6|96730.6|56
1652253860000|2022-05-11 07:24:20|96761.5|96736.5|96762.3|96737.3|96763|96738|96758.7|96733.7|43
1652253870000|2022-05-11 07:24:30|96762|96737|96805.2|96780.2|96807.1|96782.1|96762|96732|56
1652253880000|2022-05-11 07:24:40|96804.8|96779.8|96805.2|96780.2|96816.6|96782.9|96803|96766.2|53
1652253890000|2022-05-11 07:24:50|96805.4|96780.4|96798.1|96773.1|96807.9|96782.9|96798.1|96773.1|46
1652253900000|2022-05-11 07:25:00|96799.1|96774.1|96807.1|96757.1|96807.1|96774.1|96786.2|96757.1|63
1652253910000|2022-05-11 07:25:10|96807.5|96757.5|96806.3|96781.3|96807.5|96782.4|96788.5|96751.5|53
1652253920000|2022-05-11 07:25:20|96807.3|96782.3|96817.2|96792.2|96817.7|96792.7|96805|96780|55
1652253930000|2022-05-11 07:25:30|96817.5|96792.5|96862.8|96837.8|96873.5|96841.8|96817.5|96792.5|58
1652253940000|2022-05-11 07:25:40|96862.4|96837.4|96875.4|96850.4|96878.6|96853.6|96858|96833|62
1652253950000|2022-05-11 07:25:50|96874.9|96849.9|96907.4|96882.4|96919.8|96883.6|96874.5|96849.5|67
1652253960000|2022-05-11 07:26:00|96907.5|96882.5|96903.9|96878.9|96916.9|96891.9|96903.6|96878.6|66
1652253970000|2022-05-11 07:26:10|96903.3|96878.3|96900.3|96875.3|96908.6|96883.6|96900|96875|51
1652253980000|2022-05-11 07:26:20|96901|96876|96898.1|96873.1|96925|96887.2|96896.4|96871.4|61
1652253990000|2022-05-11 07:26:30|96898.5|96873.5|96887.9|96862.9|96903.4|96878.4|96876.7|96851.7|76
1652254000000|2022-05-11 07:26:40|96888.5|96863.5|96871|96846|96891.4|96863.5|96859.1|96818.5|63
1652254010000|2022-05-11 07:26:50|96870.8|96845.8|96893.8|96868.8|96894|96869|96870.4|96845.4|55
1652254020000|2022-05-11 07:27:00|96893.4|96868.4|96888.1|96863.1|96908.5|96876.1|96882.8|96854|69
1652254030000|2022-05-11 07:27:10|96887.8|96862.8|96894|96869|96907.1|96881.9|96883.6|96855.8|65
1652254040000|2022-05-11 07:27:20|96894.6|96869.6|96883.8|96858.8|96905.5|96880.5|96883.8|96846.8|61
1652254050000|2022-05-11 07:27:30|96882.4|96857.4|96881.7|96856.7|96904.2|96869.4|96877.6|96839.7|64
1652254060000|2022-05-11 07:27:40|96880.6|96855.6|96873|96848|96881.6|96856.6|96867.5|96842.5|73
1652254070000|2022-05-11 07:27:50|96874.6|96849.6|96900.5|96875.5|96905.2|96880.2|96872.9|96828.8|70
1652254080000|2022-05-11 07:28:00|96900.2|96875.2|96906.5|96881.5|96925.3|96895|96895.5|96867.8|69
1652254090000|2022-05-11 07:28:10|96904.9|96879.9|96893.4|96868.4|96907.4|96882.4|96891|96866|72
1652254100000|2022-05-11 07:28:20|96891.4|96866.4|96933.1|96883.1|96949.6|96914.4|96891.4|96866.4|70
1652254110000|2022-05-11 07:28:30|96933.5|96883.5|96924.2|96899.2|96938.3|96906.6|96913.7|96876.5|58
1652254120000|2022-05-11 07:28:40|96925.3|96900.3|96910.2|96885.2|96939.4|96905.9|96902|96868.1|64
1652254130000|2022-05-11 07:28:50|96910.3|96885.3|96904.8|96879.8|96928|96891|96901.5|96868.7|71
1652254140000|2022-05-11 07:29:00|96904.5|96879.5|96919.6|96869.6|96934.4|96902.1|96902.8|96867.2|75
1652254150000|2022-05-11 07:29:10|96919.7|96869.7|96919.9|96869.9|96929.9|96894.5|96906.2|96867.9|72
1652254160000|2022-05-11 07:29:20|96909.3|96884.3|96924.4|96874.4|96926|96889.3|96899.8|96870.8|66
1652254170000|2022-05-11 07:29:30|96912.7|96887.7|96900.7|96875.7|96933.4|96900.1|96900.3|96860.6|67
1652254180000|2022-05-11 07:29:40|96901.4|96876.4|96910.3|96885.3|96916.6|96885.3|96892.9|96861.6|71
1652254190000|2022-05-11 07:29:50|96912.7|96887.7|96935.6|96910.6|96963.9|96920.2|96912.7|96878.8|80
1652254200000|2022-05-11 07:30:00|96934.7|96909.7|96961|96936|96980.8|96943.1|96933|96907.3|65
1652254210000|2022-05-11 07:30:10|96980.4|96930.4|96913.1|96888.1|96980.4|96930.4|96912.8|96867.7|71
1652254220000|2022-05-11 07:30:20|96913.9|96888.9|96957.4|96932.4|96966.7|96932.4|96913.9|96876.2|69
1652254230000|2022-05-11 07:30:30|96974.2|96924.2|96970.8|96920.8|96986|96952.4|96954.4|96916.3|71
1652254240000|2022-05-11 07:30:40|96971.8|96921.8|96952.6|96927.6|96972.2|96930.1|96948.8|96903.4|75
1652254250000|2022-05-11 07:30:50|96954.6|96929.6|96979.3|96954.3|96983.6|96955.9|96948.3|96923.3|68
1652254260000|2022-05-11 07:31:00|96977.9|96952.9|97020.7|96970.7|97020.7|96982.8|96977.9|96943|58
1652254270000|2022-05-11 07:31:10|97019.5|96969.5|96995.9|96970.9|97019.5|96987.8|96982.8|96951.6|63
1652254280000|2022-05-11 07:31:20|96997.3|96972.3|97017.7|96992.7|97032.3|96993.7|96996.6|96971.6|61
1652254290000|2022-05-11 07:31:30|97018.6|96993.6|96973.2|96948.2|97023|96994.1|96973.2|96943|76
1652254300000|2022-05-11 07:31:40|96975.1|96950.1|96979|96954|96995.2|96958.1|96968.2|96938.1|57
1652254310000|2022-05-11 07:31:50|96980.6|96955.6|96980.3|96955.3|96995.8|96957|96975.7|96944.4|48
1652254320000|2022-05-11 07:32:00|96980.4|96955.4|97011.9|96986.9|97012.4|96986.9|96980.1|96955.1|65
1652254330000|2022-05-11 07:32:10|97014.1|96989.1|97025.5|96975.5|97027.3|96993.7|97012.1|96975.1|41
1652254340000|2022-05-11 07:32:20|97026|96976|97018.9|96993.9|97026|96995.8|97013.2|96976|41
1652254350000|2022-05-11 07:32:30|97019.6|96994.6|96997.9|96972.9|97027.5|96994.6|96997.4|96963.1|59
1652254360000|2022-05-11 07:32:40|96998.5|96973.5|97040.1|97015.1|97041.2|97016.2|96997.3|96972.3|57
1652254370000|2022-05-11 07:32:50|97037.2|97012.2|97053.1|97028.1|97053.8|97028.8|97031.1|97006.1|60
1652254380000|2022-05-11 07:33:00|97052.7|97027.7|97048.8|97023.8|97058|97033|97048|97023|44
1652254390000|2022-05-11 07:33:10|97048.9|97023.9|97044.2|96994.2|97052.3|97027.3|97024.9|96985.4|62
1652254400000|2022-05-11 07:33:20|97045.7|96995.7|97028.3|97003.3|97055.8|97013.8|96996.4|96946.4|64
1652254410000|2022-05-11 07:33:30|97029.3|97004.3|96999.9|96974.9|97029.3|97004.3|96973|96934.8|75
1652254420000|2022-05-11 07:33:40|97010.6|96960.6|97015|96990|97029.7|96992.2|96995.9|96958.6|52
1652254430000|2022-05-11 07:33:50|97014.8|96989.8|96992|96967|97020.2|96991.2|96990.1|96953.4|52
1652254440000|2022-05-11 07:34:00|96991.7|96966.7|96991.3|96941.3|96995.6|96970.6|96978|96939.6|62
1652254450000|2022-05-11 07:34:10|96991.1|96941.1|97006.1|96981.1|97006.1|96981.1|96974.4|96938.4|58
1652254460000|2022-05-11 07:34:20|97007.7|96982.7|97006|96981|97021.1|96983.9|97006|96969.8|31
1652254470000|2022-05-11 07:34:30|97002.7|96977.7|96992.3|96967.3|97004.5|96979|96988.3|96950.1|43
1652254480000|2022-05-11 07:34:40|97000.6|96950.6|96975.1|96950.1|97003.9|96967.4|96967.3|96917.3|64
1652254490000|2022-05-11 07:34:50|96972.7|96947.7|96972.9|96947.9|96976.6|96951.6|96970.9|96945.9|46
1652254500000|2022-05-11 07:35:00|96973.8|96948.8|96965.8|96940.8|96974|96949|96963.9|96938.9|38
1652254510000|2022-05-11 07:35:10|96966.2|96941.2|96979.5|96954.5|96980.8|96955.8|96964.2|96939.2|38
1652254520000|2022-05-11 07:35:20|96978.9|96953.9|96964.5|96939.5|96980.1|96955.1|96960.9|96935.9|57
1652254530000|2022-05-11 07:35:30|96964.6|96939.6|96975.7|96950.7|96976|96951|96964.6|96939.6|44
1652254540000|2022-05-11 07:35:40|96975.6|96950.6|97025.3|97000.3|97027.1|97001.7|96974.1|96949.1|58
1652254550000|2022-05-11 07:35:50|97027.7|97002.7|97018.1|96993.1|97036|97003.1|97014.8|96978.3|60
1652254560000|2022-05-11 07:36:00|97018.7|96993.7|96996.5|96971.5|97027.1|96997|96994.7|96959.6|62
1652254570000|2022-05-11 07:36:10|96996.6|96971.6|96997.6|96972.6|97002.7|96977.7|96996.3|96971.3|40
1652254580000|2022-05-11 07:36:20|96998|96973|96992.1|96967.1|96999|96974|96991.9|96966.9|44
1652254590000|2022-05-11 07:36:30|96992.9|96967.9|96983.4|96958.4|96996.3|96971.3|96977.6|96952.6|58
1652254600000|2022-05-11 07:36:40|96983.2|96958.2|96977.9|96952.9|96983.3|96958.3|96974.6|96949.6|45
1652254610000|2022-05-11 07:36:50|96979.7|96954.7|96970.4|96945.4|96981.8|96956.8|96946.7|96909.4|72
1652254620000|2022-05-11 07:37:00|96973.8|96948.8|96997.3|96972.3|97007|96982|96970.2|96945.2|52
1652254630000|2022-05-11 07:37:10|96996.8|96971.8|96987.4|96962.4|96996.8|96971.8|96987|96962|41
1652254640000|2022-05-11 07:37:20|96987.6|96962.6|96987.9|96962.9|96992.1|96967.1|96987.3|96962.3|44
1652254650000|2022-05-11 07:37:30|96988.1|96963.1|97002.3|96977.3|97023.4|96986.6|96988.1|96963.1|47
1652254660000|2022-05-11 07:37:40|97002.1|96977.1|97016|96991|97028.2|97003.2|97001.5|96976.5|52
1652254670000|2022-05-11 07:37:50|97016.3|96991.3|97021.9|96996.9|97023.1|96998.1|97014.4|96989.4|48
1652254680000|2022-05-11 07:38:00|97021.7|96996.7|97003|96978|97021.7|96996.7|97002.7|96977.7|52
1652254690000|2022-05-11 07:38:10|97002.8|96977.8|96997.6|96972.6|97002.8|96977.8|96993.8|96968.8|44
1652254700000|2022-05-11 07:38:20|96996.4|96971.4|97014.6|96989.6|97015.4|96990.4|96993.3|96968.3|62
1652254710000|2022-05-11 07:38:30|97013.6|96988.6|97003|96978|97014.2|96989.2|97001.3|96976.3|49
1652254720000|2022-05-11 07:38:40|97003.3|96978.3|97003.4|96978.4|97009.7|96984.7|97002.5|96977.5|44
1652254730000|2022-05-11 07:38:50|97002.5|96977.5|97009.7|96984.7|97009.8|96984.8|96998.8|96973.8|53
1652254740000|2022-05-11 07:39:00|97008.2|96983.2|97015|96990|97035.2|97010.2|97007|96982|64
1652254750000|2022-05-11 07:39:10|97015.2|96990.2|96977.8|96927.8|97015.2|96990.2|96967.7|96927.8|67
1652254760000|2022-05-11 07:39:20|96984.2|96934.2|96963|96938|96991.2|96962.9|96963|96926.5|65
1652254770000|2022-05-11 07:39:30|96965.1|96940.1|96961.7|96936.7|96965.5|96940.5|96960.3|96935.3|49
1652254780000|2022-05-11 07:39:40|96962|96937|96956.1|96931.1|96962.5|96937.5|96952.7|96927.7|49
1652254790000|2022-05-11 07:39:50|96958.3|96933.3|96982.3|96932.3|96982.3|96944.5|96950.3|96925.3|50
1652254800000|2022-05-11 07:40:00|96982.9|96932.9|96994.3|96944.3|97003.4|96962.2|96964.4|96932.1|64
1652254810000|2022-05-11 07:40:10|96994|96944|96982.9|96957.9|96994|96957.9|96975.8|96944|65
1652254820000|2022-05-11 07:40:20|96982.8|96957.8|96992|96967|96998.5|96973.5|96982.1|96957.1|51
1652254830000|2022-05-11 07:40:30|96993|96968|96980|96930|96994.1|96969.1|96968.1|96925.9|61
1652254840000|2022-05-11 07:40:40|96967.3|96942.3|96965.8|96940.8|96967.3|96942.3|96960.2|96935.2|60
1652254850000|2022-05-11 07:40:50|96965.2|96940.2|96982.2|96932.2|96982.2|96947.8|96962.9|96931.8|54
1652254860000|2022-05-11 07:41:00|96981.8|96931.8|96990.7|96965.7|97016.1|96980.3|96968.7|96931.8|73
1652254870000|2022-05-11 07:41:10|96989.5|96964.5|97000.4|96975.4|97000.4|96975.4|96977.8|96938.7|50
1652254880000|2022-05-11 07:41:20|96999.3|96974.3|96992.3|96967.3|96999.3|96974.3|96983.3|96958.3|60
1652254890000|2022-05-11 07:41:30|96992.4|96967.4|96961.5|96936.5|96992.4|96967.4|96952.6|96917.8|54
1652254900000|2022-05-11 07:41:40|96961.4|96936.4|96934.4|96909.4|96961.4|96936.4|96933.8|96908.8|50
1652254910000|2022-05-11 07:41:50|96934.5|96909.5|96937.7|96912.7|96947.2|96915.6|96933.1|96897.2|60
1652254920000|2022-05-11 07:42:00|96937.8|96912.8|96917.5|96892.5|96938.5|96913.5|96915|96890|60
1652254930000|2022-05-11 07:42:10|96917.4|96892.4|96983.9|96933.9|96984.1|96934.1|96912|96887|56
1652254940000|2022-05-11 07:42:20|96985.5|96935.5|96984|96959|96994.6|96959|96969.9|96933.5|55
1652254950000|2022-05-11 07:42:30|96983.1|96958.1|97027.4|97002.4|97042.4|97004.6|96982|96957|56
1652254960000|2022-05-11 07:42:40|97026.9|97001.9|97027.1|96977.1|97030.6|97005.4|97013|96975.3|50
1652254970000|2022-05-11 07:42:50|97027|96977|96988.7|96963.7|97027|96991.7|96988.7|96962.2|59
1652254980000|2022-05-11 07:43:00|96985.9|96960.9|96983.5|96958.5|96988.8|96963.8|96978.5|96953.5|53
1652254990000|2022-05-11 07:43:10|96980.3|96955.3|96975.8|96950.8|96993.5|96956.4|96968.9|96943.5|48
1652255000000|2022-05-11 07:43:20|96975.7|96950.7|96970.3|96920.3|96976.2|96951.2|96961.5|96920.3|48
1652255010000|2022-05-11 07:43:30|96950.7|96925.7|96955.3|96930.3|96956.8|96931.8|96937.7|96905.2|56
1652255020000|2022-05-11 07:43:40|96954.5|96929.5|96942.7|96917.7|96959.6|96929.5|96941.7|96909.6|50
1652255030000|2022-05-11 07:43:50|96942.6|96917.6|96968|96943|96978.9|96945.7|96941.9|96916.9|67
1652255040000|2022-05-11 07:44:00|96967.7|96942.7|96986.1|96961.1|97003.5|96966|96965.4|96940.4|65
1652255050000|2022-05-11 07:44:10|96987.1|96962.1|96987.4|96962.4|96998.6|96965.4|96976|96947.1|68
1652255060000|2022-05-11 07:44:20|96988.5|96963.5|96987.6|96962.6|96989.4|96964.4|96985.1|96960.1|58
1652255070000|2022-05-11 07:44:30|96987.7|96962.7|96970.7|96945.7|96990.5|96963.5|96969.5|96934.2|62
1652255080000|2022-05-11 07:44:40|96969.5|96944.5|96982.1|96957.1|96996.4|96960.5|96968.8|96942.2|68
1652255090000|2022-05-11 07:44:50|96982.3|96957.3|97031.4|96981.4|97039|96999.8|96980.8|96952.5|72
1652255100000|2022-05-11 07:45:00|97014.8|96989.8|97021.4|96996.4|97031.2|96997.1|97012.9|96978.5|59
1652255110000|2022-05-11 07:45:10|97021.3|96996.3|96972.5|96947.5|97030.3|96996.3|96972.5|96937.2|66
1652255120000|2022-05-11 07:45:20|96976.7|96926.7|96956.5|96931.5|96976.7|96938|96955.1|96920.8|56
1652255130000|2022-05-11 07:45:30|96957.3|96932.3|96957.3|96932.3|96970.7|96936.3|96953.6|96918.9|60
1652255140000|2022-05-11 07:45:40|96957.8|96932.8|96941.4|96916.4|96973.4|96936.7|96939.3|96914.3|49
1652255150000|2022-05-11 07:45:50|96941.3|96916.3|96922.2|96897.2|96941.9|96916.9|96921.6|96884|56
1652255160000|2022-05-11 07:46:00|96921.7|96896.7|96919.5|96894.5|96922.5|96897.5|96915.2|96890.2|38
1652255170000|2022-05-11 07:46:10|96920.3|96895.3|96925.7|96900.7|96925.7|96900.7|96916.5|96891.5|45
1652255180000|2022-05-11 07:46:20|96927.6|96902.6|96928.2|96903.2|96935.8|96910.8|96923.2|96898.2|58
1652255190000|2022-05-11 07:46:30|96926.5|96901.5|96975.6|96950.6|96980.1|96951.1|96926.5|96901.5|64
1652255200000|2022-05-11 07:46:40|96971.9|96946.9|96949.8|96924.8|96971.9|96946.9|96948.1|96913.2|64
1652255210000|2022-05-11 07:46:50|96951.5|96926.5|96936.5|96911.5|96954.9|96929.9|96936|96911|65
1652255220000|2022-05-11 07:47:00|96936.6|96911.6|96940.6|96915.6|96943.6|96918.6|96929|96904|62
1652255230000|2022-05-11 07:47:10|96940.7|96915.7|96896.1|96871.1|96940.7|96915.7|96896.1|96865.1|48
1652255240000|2022-05-11 07:47:20|96895.9|96870.9|96898.5|96873.5|96899.8|96874.8|96893.4|96868.4|51
1652255250000|2022-05-11 07:47:30|96898.2|96873.2|96896.4|96871.4|96903.8|96878.8|96896.1|96871.1|48
1652255260000|2022-05-11 07:47:40|96899.9|96874.9|96888.3|96863.3|96899.9|96874.9|96886.8|96861.8|50
1652255270000|2022-05-11 07:47:50|96890.5|96865.5|96902.7|96877.7|96903.6|96878.6|96890.2|96865.2|46
1652255280000|2022-05-11 07:48:00|96902.9|96877.9|96924.3|96899.3|96926.8|96901.8|96897.2|96868.8|57
1652255290000|2022-05-11 07:48:10|96926.5|96901.5|96931.7|96906.7|96943.3|96909.9|96920.3|96888.5|54
1652255300000|2022-05-11 07:48:20|96932|96907|96914.3|96889.3|96932.9|96907.9|96911.8|96886.8|49
1652255310000|2022-05-11 07:48:30|96914.8|96889.8|96937.7|96912.7|96939.8|96914.8|96914.8|96889.8|63
1652255320000|2022-05-11 07:48:40|96937.8|96912.8|96946.2|96921.2|96949.4|96924.4|96936.6|96911.6|58
1652255330000|2022-05-11 07:48:50|96945.5|96920.5|96933.3|96908.3|96948.1|96923.1|96932.3|96907.3|53
1652255340000|2022-05-11 07:49:00|96933.7|96908.7|96923.9|96898.9|96934.5|96909|96921.4|96884.5|50
1652255350000|2022-05-11 07:49:10|96924|96899|96938.9|96888.9|96938.9|96905.2|96915.1|96888.9|60
1652255360000|2022-05-11 07:49:20|96941.4|96891.4|96951.3|96926.3|96963.7|96927.8|96927.8|96891.4|64
1652255370000|2022-05-11 07:49:30|96951.7|96926.7|96913.7|96888.7|96951.7|96926.7|96910.8|96881.1|70
1652255380000|2022-05-11 07:49:40|96914.2|96889.2|96898.9|96873.9|96916.4|96891.4|96898.2|96862.4|60
1652255390000|2022-05-11 07:49:50|96897.9|96872.9|96887.2|96862.2|96904|96873.4|96883.8|96848.2|52
1652255400000|2022-05-11 07:50:00|96887|96862|96883.9|96858.9|96890|96865|96883.8|96858.8|43
1652255410000|2022-05-11 07:50:10|96884|96859|96898.5|96873.5|96901.9|96876.9|96878.3|96853.3|52
1652255420000|2022-05-11 07:50:20|96897.1|96872.1|96896.4|96871.4|96900|96875|96895|96870|35
1652255430000|2022-05-11 07:50:30|96896.5|96871.5|96901.4|96876.4|96901.7|96876.7|96894.3|96869.3|39
1652255440000|2022-05-11 07:50:40|96900.3|96875.3|96920.4|96895.4|96921.3|96896.3|96900.3|96875.3|50
1652255450000|2022-05-11 07:50:50|96921.1|96896.1|96920.9|96895.9|96925.4|96900.4|96919.9|96894.9|61
1652255460000|2022-05-11 07:51:00|96920.8|96895.8|96918.5|96893.5|96922.5|96897.5|96917|96892|50
1652255470000|2022-05-11 07:51:10|96919.5|96894.5|96914.8|96889.8|96924.3|96899.3|96904|96879|67
1652255480000|2022-05-11 07:51:20|96915.5|96890.5|96923.2|96898.2|96924|96899|96914.8|96889.8|57
1652255490000|2022-05-11 07:51:30|96922.4|96897.4|96910.7|96885.7|96922.6|96897.6|96904.1|96879.1|47
1652255500000|2022-05-11 07:51:40|96911.1|96886.1|96911.6|96886.6|96921.8|96896.8|96906.4|96881.4|65
1652255510000|2022-05-11 07:51:50|96912.2|96887.2|96914.1|96889.1|96922.4|96897.4|96911.1|96886.1|58
1652255520000|2022-05-11 07:52:00|96914.9|96889.9|96917.2|96892.2|96922.2|96897.2|96913.3|96888.3|44
1652255530000|2022-05-11 07:52:10|96917.4|96892.4|96913.9|96888.9|96917.7|96892.7|96907.9|96882.9|54
1652255540000|2022-05-11 07:52:20|96913.2|96888.2|96904.9|96879.9|96921.3|96896.3|96903.8|96878.8|67
1652255550000|2022-05-11 07:52:30|96906.4|96881.4|96908.4|96883.4|96909.3|96884.3|96902.9|96877.9|60
1652255560000|2022-05-11 07:52:40|96904.3|96879.3|96917.1|96892.1|96917.1|96892.1|96904.3|96879.3|55
1652255570000|2022-05-11 07:52:50|96916.6|96891.6|96909.9|96884.9|96917.5|96892.5|96904.8|96879.8|54
1652255580000|2022-05-11 07:53:00|96909|96884|96915.7|96890.7|96918.2|96893.2|96906.4|96881.4|63
1652255590000|2022-05-11 07:53:10|96916.7|96891.7|96945.9|96920.9|96945.9|96920.9|96916.7|96891.7|65
1652255600000|2022-05-11 07:53:20|96949.2|96924.2|96941.3|96916.3|96949.2|96924.2|96937.8|96912.8|55
1652255610000|2022-05-11 07:53:30|96941.1|96916.1|96938.9|96913.9|96945.4|96920.4|96931.4|96906.4|62
1652255620000|2022-05-11 07:53:40|96939.2|96914.2|96934.5|96909.5|96939.6|96914.6|96933.2|96908.2|56
1652255630000|2022-05-11 07:53:50|96931.2|96906.2|96921.6|96896.6|96931.7|96906.7|96915.2|96890.2|59
1652255640000|2022-05-11 07:54:00|96921.7|96896.7|96929.1|96904.1|96929.2|96904.2|96920.7|96895.7|44
1652255650000|2022-05-11 07:54:10|96928.6|96903.6|96928.1|96903.1|96930.8|96905.8|96920|96895|54
1652255660000|2022-05-11 07:54:20|96928.5|96903.5|96891.1|96841.1|96929.3|96904.3|96881.3|96831.3|61
1652255670000|2022-05-11 07:54:30|96891.9|96841.9|96881.2|96856.2|96899.7|96861|96877.6|96839.1|66
1652255680000|2022-05-11 07:54:40|96881|96856|96862.5|96837.5|96882.2|96857.2|96861.4|96824|64
1652255690000|2022-05-11 07:54:50|96861.9|96836.9|96854.4|96829.4|96861.9|96836.9|96847.8|96822.8|58
1652255700000|2022-05-11 07:55:00|96853.5|96828.5|96850.1|96825.1|96853.5|96828.5|96844.1|96819.1|56
1652255710000|2022-05-11 07:55:10|96849.7|96824.7|96853.3|96828.3|96856.5|96831.5|96849.7|96824.7|55
1652255720000|2022-05-11 07:55:20|96853.1|96828.1|96855.8|96830.8|96861.5|96831.7|96849.2|96811.5|48
1652255730000|2022-05-11 07:55:30|96854.6|96829.6|96883.4|96858.4|96883.5|96858.5|96854.3|96825.4|57
1652255740000|2022-05-11 07:55:40|96882.6|96857.6|96883.3|96858.3|96889.3|96864.3|96878.7|96853.7|52
1652255750000|2022-05-11 07:55:50|96883|96858|96871.3|96846.3|96884.3|96859.3|96869.6|96844.6|59
1652255760000|2022-05-11 07:56:00|96871.5|96846.5|96850.4|96825.4|96872.1|96847.1|96849.5|96824.5|61
1652255770000|2022-05-11 07:56:10|96850.3|96825.3|96846.5|96821.5|96852.9|96827.9|96844|96819|54
1652255780000|2022-05-11 07:56:20|96846.6|96821.6|96846.9|96821.9|96847.5|96822.5|96842|96817|44
1652255790000|2022-05-11 07:56:30|96847.3|96822.3|96851|96826|96853|96828|96845.5|96820.5|44
1652255800000|2022-05-11 07:56:40|96850.7|96825.7|96857.9|96832.9|96861.4|96836.4|96850.7|96825.7|48
1652255810000|2022-05-11 07:56:50|96858.6|96833.6|96859.2|96834.2|96860.2|96835.2|96858.2|96833.2|34
1652255820000|2022-05-11 07:57:00|96859.1|96834.1|96863.3|96838.3|96864.1|96839.1|96854.9|96829.9|52
1652255830000|2022-05-11 07:57:10|96863.7|96838.7|96878.6|96853.6|96880.5|96855.5|96863.1|96838.1|51
1652255840000|2022-05-11 07:57:20|96879.9|96854.9|96881.6|96856.6|96887.3|96862.3|96876.5|96851.5|54
1652255850000|2022-05-11 07:57:30|96881.3|96856.3|96881.5|96856.5|96886.2|96861.2|96879.7|96854.7|46
1652255860000|2022-05-11 07:57:40|96882.2|96857.2|96880|96855|96886.2|96861.2|96877.8|96852.8|49
1652255870000|2022-05-11 07:57:50|96881.1|96856.1|96882.3|96857.3|96885.9|96860.9|96879.1|96854.1|49
1652255880000|2022-05-11 07:58:00|96882.6|96857.6|96888.8|96863.8|96891.3|96866.3|96881.8|96856.8|58
1652255890000|2022-05-11 07:58:10|96888.7|96863.7|96890.9|96865.9|96890.9|96865.9|96881.7|96856.7|52
1652255900000|2022-05-11 07:58:20|96893.3|96868.3|96896.1|96871.1|96898.4|96873.4|96888.6|96863.6|63
1652255910000|2022-05-11 07:58:30|96896|96871|96905.3|96880.3|96905.3|96880.3|96893.9|96868.9|48
1652255920000|2022-05-11 07:58:40|96904.1|96879.1|96902.3|96877.3|96915.8|96890.8|96898|96873|55
1652255930000|2022-05-11 07:58:50|96900.9|96875.9|96899|96874|96900.9|96875.9|96895.1|96870.1|57
1652255940000|2022-05-11 07:59:00|96899.2|96874.2|96886.4|96836.4|96899.2|96874.2|96873.7|96833.7|46
1652255950000|2022-05-11 07:59:10|96872.5|96847.5|96868.2|96843.2|96877.6|96852.6|96868.2|96843.2|71
1652255960000|2022-05-11 07:59:20|96868.4|96843.4|96847.6|96822.6|96879.6|96854.6|96842.6|96804.6|55
1652255970000|2022-05-11 07:59:30|96846.7|96821.7|96814.2|96789.2|96846.8|96821.8|96812.1|96775.6|73
1652255980000|2022-05-11 07:59:40|96813.2|96788.2|96774.7|96749.7|96815.4|96790.4|96768.4|96729.9|68
1652255990000|2022-05-11 07:59:50|96772.8|96747.8|96807.7|96782.7|96808.1|96783.1|96772.8|96747.8|69
1652256000000|2022-05-11 08:00:00|96824.7|96774.7|96822.8|96797.8|96825.7|96800.7|96807.3|96771.6|59
1652256010000|2022-05-11 08:00:10|96821.6|96796.6|96815.9|96790.9|96829.9|96804.9|96813.8|96788.8|68
1652256020000|2022-05-11 08:00:20|96816.4|96791.4|96819.6|96794.6|96824|96799|96812|96787|61
1652256030000|2022-05-11 08:00:30|96820.1|96795.1|96813.5|96788.5|96821.4|96796.4|96813.3|96788.3|46
1652256040000|2022-05-11 08:00:40|96813.7|96788.7|96799.7|96774.7|96814.9|96789.9|96799.7|96774.7|57
1652256050000|2022-05-11 08:00:50|96799.5|96774.5|96789.2|96764.2|96808.6|96783.6|96788.4|96763.4|56
1652256060000|2022-05-11 08:01:00|96790.6|96765.6|96729.5|96704.5|96797.2|96772.2|96722.5|96697.5|74
1652256070000|2022-05-11 08:01:10|96728.1|96703.1|96736|96711|96737.6|96712.6|96708.5|96668.6|72
1652256080000|2022-05-11 08:01:20|96736.8|96711.8|96749|96724|96758.9|96733.9|96734.5|96709.5|74
1652256090000|2022-05-11 08:01:30|96749.6|96724.6|96766.2|96741.2|96771.1|96746.1|96748|96723|72
1652256100000|2022-05-11 08:01:40|96766.1|96741.1|96835.8|96810.8|96851.1|96812.6|96764.1|96739.1|71
1652256110000|2022-05-11 08:01:50|96847.6|96797.6|96837.8|96812.8|96847.6|96821|96832.9|96792.1|73
1652256120000|2022-05-11 08:02:00|96838.4|96813.4|96843.9|96818.9|96855.9|96820.2|96835.4|96800.6|73
1652256130000|2022-05-11 08:02:10|96839.8|96814.8|96874.6|96824.6|96874.6|96839.5|96837.9|96812.9|77
1652256140000|2022-05-11 08:02:20|96854.8|96829.8|96852.6|96827.6|96866.3|96841.3|96848.1|96813.9|66
1652256150000|2022-05-11 08:02:30|96851.9|96826.9|96944.5|96894.5|96953.7|96903.7|96850.3|96825.3|75
1652256160000|2022-05-11 08:02:40|96947.2|96897.2|96939.1|96889.1|96950.6|96914.1|96927.4|96877.4|75
1652256170000|2022-05-11 08:02:50|96939.5|96889.5|96900.9|96850.9|96943.9|96908.1|96888.3|96838.3|73
1652256180000|2022-05-11 08:03:00|96901.3|96851.3|96887.1|96862.1|96901.3|96864.2|96878.9|96847.3|70
1652256190000|2022-05-11 08:03:10|96886.6|96861.6|96885.5|96860.5|96887|96862|96874.1|96849.1|61
1652256200000|2022-05-11 08:03:20|96886.6|96861.6|96932.2|96907.2|96939.4|96907.6|96882.1|96857.1|63
1652256210000|2022-05-11 08:03:30|96930|96905|96923.4|96873.4|96930.9|96905.9|96902.4|96869|68
1652256220000|2022-05-11 08:03:40|96923.5|96873.5|96909.4|96884.4|96926.6|96890|96908.3|96873.3|52
1652256230000|2022-05-11 08:03:50|96911.6|96886.6|96936.8|96886.8|96937.2|96900.4|96909.8|96870.4|68
1652256240000|2022-05-11 08:04:00|96937|96887|96920.9|96870.9|96937|96903.8|96906.5|96868.2|77
1652256250000|2022-05-11 08:04:10|96921.4|96871.4|96918.3|96868.3|96924.4|96887|96894.6|96852.6|77
1652256260000|2022-05-11 08:04:20|96918.1|96868.1|96907.6|96882.6|96922.5|96884.9|96900.3|96863.9|66
1652256270000|2022-05-11 08:04:30|96907.9|96882.9|96914.7|96889.7|96928.8|96890|96904|96873.5|67
1652256280000|2022-05-11 08:04:40|96915.4|96890.4|96922.8|96872.8|96938.5|96898.2|96912.1|96870.4|59
1652256290000|2022-05-11 08:04:50|96924.9|96874.9|96914.7|96864.7|96926|96876|96914.7|96864.7|59
1652256300000|2022-05-11 08:05:00|96914.6|96864.6|96896.6|96846.6|96916.2|96866.2|96885.7|96845.8|66
1652256310000|2022-05-11 08:05:10|96896.5|96846.5|96911|96861|96911.1|96874|96882.9|96832.9|62
1652256320000|2022-05-11 08:05:20|96910.1|96860.1|96889.1|96839.1|96910.4|96860.4|96872.2|96835.5|72
1652256330000|2022-05-11 08:05:30|96889.9|96839.9|96889.7|96839.7|96891.5|96850.4|96873.8|96831.9|53
1652256340000|2022-05-11 08:05:40|96889.4|96839.4|96860.8|96810.8|96891.3|96844.3|96858|96808|61
1652256350000|2022-05-11 08:05:50|96861.1|96811.1|96873.9|96823.9|96876.9|96836.7|96834.8|96796|74
1652256360000|2022-05-11 08:06:00|96874.7|96824.7|96872.6|96822.6|96876.3|96835.1|96857.5|96812.9|64
1652256370000|2022-05-11 08:06:10|96872.3|96822.3|96880.7|96830.7|96884.2|96845.3|96867.2|96817.2|65
1652256380000|2022-05-11 08:06:20|96880.6|96830.6|96864|96814|96880.7|96834.5|96851.3|96809.9|72
1652256390000|2022-05-11 08:06:30|96864.6|96814.6|96851.4|96801.4|96865.2|96826.4|96828.6|96790.9|69
1652256400000|2022-05-11 08:06:40|96851.3|96801.3|96841.6|96791.6|96851.3|96806.4|96822.6|96789.3|70
1652256410000|2022-05-11 08:06:50|96838.3|96788.3|96824.6|96799.6|96844.1|96804.1|96822.5|96786.5|52
1652256420000|2022-05-11 08:07:00|96825|96800|96846.1|96796.1|96852.3|96813.1|96825|96793.1|63
1652256430000|2022-05-11 08:07:10|96846.2|96796.2|96866.3|96816.3|96869.4|96823.4|96839.2|96793.5|63
1652256440000|2022-05-11 08:07:20|96866.4|96816.4|96854.1|96829.1|96874|96834.3|96852.8|96815.7|59
1652256450000|2022-05-11 08:07:30|96853.7|96828.7|96864.9|96814.9|96868.1|96833.3|96851.9|96813.9|72
1652256460000|2022-05-11 08:07:40|96866.1|96816.1|96870.1|96820.1|96871.3|96831.9|96853.8|96815.9|55
1652256470000|2022-05-11 08:07:50|96869.9|96819.9|96839.7|96814.7|96871.9|96827.3|96832|96794.1|56
1652256480000|2022-05-11 08:08:00|96838.8|96813.8|96848.8|96823.8|96860.9|96824.1|96838.4|96806.7|64
1652256490000|2022-05-11 08:08:10|96849|96824|96879|96829|96883|96836.6|96839.5|96800.4|68
1652256500000|2022-05-11 08:08:20|96878.4|96828.4|96880.2|96830.2|96882.7|96832.7|96875.5|96825.5|54
1652256510000|2022-05-11 08:08:30|96880.7|96830.7|96882.5|96832.5|96890.3|96848.9|96873.9|96827.9|58
1652256520000|2022-05-11 08:08:40|96882|96832|96871|96821|96882.7|96841.7|96858.1|96817.1|53
1652256530000|2022-05-11 08:08:50|96872.7|96822.7|96863.3|96813.3|96876|96836.6|96860.2|96810.2|52
1652256540000|2022-05-11 08:09:00|96865.3|96815.3|96844.6|96794.6|96868|96818|96841.9|96791.9|65
1652256550000|2022-05-11 08:09:10|96843.7|96793.7|96843.9|96793.9|96853.2|96808|96830|96786.4|67
1652256560000|2022-05-11 08:09:20|96843.1|96793.1|96883.7|96833.7|96884.9|96843.3|96833.2|96792.9|64
1652256570000|2022-05-11 08:09:30|96881.9|96831.9|96882.3|96832.3|96887.2|96844.9|96862|96824|57
1652256580000|2022-05-11 08:09:40|96870.5|96845.5|96890|96840|96895|96849.8|96865.3|96827.8|72
1652256590000|2022-05-11 08:09:50|96890.5|96840.5|96890.2|96840.2|96892.3|96842.3|96888.8|96838.8|46
1652256600000|2022-05-11 08:10:00|96889.9|96839.9|96896.4|96846.4|96899|96861.5|96879.3|96839.2|62
1652256610000|2022-05-11 08:10:10|96896.2|96846.2|96873.9|96823.9|96897.6|96859.5|96873.9|96823.9|73
1652256620000|2022-05-11 08:10:20|96874.1|96824.1|96863.3|96838.3|96877.6|96838.3|96853.2|96821.1|58
1652256630000|2022-05-11 08:10:30|96863|96838|96870.8|96845.8|96874.4|96849.4|96856.5|96831.5|43
1652256640000|2022-05-11 08:10:40|96872.6|96847.6|96849.7|96824.7|96873.3|96848.3|96845.2|96820.2|54
1652256650000|2022-05-11 08:10:50|96850.6|96825.6|96846.3|96821.3|96853.2|96828.2|96841.7|96816.7|56
1652256660000|2022-05-11 08:11:00|96846.4|96821.4|96840.9|96815.9|96851.9|96826.9|96840.9|96815.9|46
1652256670000|2022-05-11 08:11:10|96841.1|96816.1|96835.5|96810.5|96842.2|96817.2|96834.5|96809.5|25
1652256680000|2022-05-11 08:11:20|96836.7|96811.7|96834.9|96809.9|96839|96814|96833.6|96808.6|55
1652256690000|2022-05-11 08:11:30|96834.1|96809.1|96824.4|96799.4|96836|96811|96824.4|96799.4|58
1652256700000|2022-05-11 08:11:40|96825.1|96800.1|96830.9|96805.9|96832.9|96807.9|96822.5|96797.5|57
1652256710000|2022-05-11 08:11:50|96831.1|96806.1|96832.5|96807.5|96834.9|96809.9|96827.6|96802.6|51
1652256720000|2022-05-11 08:12:00|96832.8|96807.8|96850.8|96825.8|96851.7|96826.7|96832.8|96807.8|64
1652256730000|2022-05-11 08:12:10|96851.1|96826.1|96843.6|96818.6|96853.1|96828.1|96838.7|96813.7|58
1652256740000|2022-05-11 08:12:20|96845.2|96820.2|96853.7|96828.7|96860.1|96835.1|96839.2|96814.2|63
1652256750000|2022-05-11 08:12:30|96855.5|96830.5|96850.3|96825.3|96856.4|96831.4|96850|96825|49
1652256760000|2022-05-11 08:12:40|96850.6|96825.6|96852.9|96827.9|96856|96831|96848.5|96823.5|45
1652256770000|2022-05-11 08:12:50|96850.3|96825.3|96854.4|96829.4|96854.4|96829.4|96842.2|96817.2|48
1652256780000|2022-05-11 08:13:00|96856.9|96831.9|96860.8|96835.8|96862.5|96837.5|96855.8|96830.8|39
1652256790000|2022-05-11 08:13:10|96859.8|96834.8|96853.6|96828.6|96860.4|96835.4|96852.7|96827.7|56
1652256800000|2022-05-11 08:13:20|96853.4|96828.4|96832.7|96807.7|96853.4|96828.4|96832.7|96807.7|56
1652256810000|2022-05-11 08:13:30|96833.6|96808.6|96785.3|96735.3|96834.2|96809.2|96771.6|96735.3|71
1652256820000|2022-05-11 08:13:40|96783.9|96733.9|96777.6|96727.6|96786.8|96746.4|96764.5|96725.7|72
1652256830000|2022-05-11 08:13:50|96778.3|96728.3|96791.7|96766.7|96812.7|96776.6|96769|96728.3|70
1652256840000|2022-05-11 08:14:00|96792.6|96767.6|96785.4|96760.4|96817.5|96779.4|96784.3|96748.8|63
1652256850000|2022-05-11 08:14:10|96783.5|96758.5|96789.4|96739.4|96793|96761.6|96777.1|96739.1|69
1652256860000|2022-05-11 08:14:20|96790.5|96740.5|96764.5|96739.5|96790.5|96753.6|96762.1|96732.4|70
1652256870000|2022-05-11 08:14:30|96765.8|96740.8|96760.8|96735.8|96771.2|96743.7|96757.2|96721.2|57
1652256880000|2022-05-11 08:14:40|96761|96736|96768.2|96743.2|96776.3|96744.7|96760.6|96726.3|61
1652256890000|2022-05-11 08:14:50|96769|96744|96765.7|96740.7|96769|96744|96764.7|96739.7|45
1652256900000|2022-05-11 08:15:00|96764|96739|96766.2|96741.2|96772|96747|96745.8|96711.8|67
1652256910000|2022-05-11 08:15:10|96764.6|96739.6|96765.3|96740.3|96768.7|96743.7|96754.9|96729.9|57
1652256920000|2022-05-11 08:15:20|96763.4|96738.4|96762.3|96737.3|96767|96742|96758.3|96733.3|51
1652256930000|2022-05-11 08:15:30|96763.3|96738.3|96773.1|96748.1|96779.8|96749.2|96761.6|96728.5|48
1652256940000|2022-05-11 08:15:40|96772|96747|96763.1|96738.1|96773.5|96748.5|96757.8|96732.8|59
1652256950000|2022-05-11 08:15:50|96761.6|96736.6|96768.9|96743.9|96771.2|96746.2|96757.1|96732.1|44
1652256960000|2022-05-11 08:16:00|96765.6|96740.6|96770.5|96745.5|96778.8|96748.5|96765|96726.7|57
1652256970000|2022-05-11 08:16:10|96770|96745|96776.9|96751.9|96782|96757|96769.1|96744.1|62
1652256980000|2022-05-11 08:16:20|96777.7|96752.7|96773.5|96748.5|96777.8|96752.8|96769.2|96744.2|44
1652256990000|2022-05-11 08:16:30|96772.1|96747.1|96780.3|96755.3|96781.3|96756.3|96770.8|96745.8|58
1652257000000|2022-05-11 08:16:40|96780.7|96755.7|96773.1|96748.1|96783.3|96758.3|96770.9|96745.9|61
1652257010000|2022-05-11 08:16:50|96773.4|96748.4|96750.7|96725.7|96773.4|96748.4|96744.9|96719.9|69
1652257020000|2022-05-11 08:17:00|96751.1|96726.1|96757.7|96732.7|96775.2|96750.2|96746.1|96720.6|69
1652257030000|2022-05-11 08:17:10|96756.8|96731.8|96758.7|96733.7|96764.8|96739.8|96751.3|96726.3|55
1652257040000|2022-05-11 08:17:20|96758.5|96733.5|96732.2|96682.2|96759.8|96734.8|96724.9|96679.7|70
1652257050000|2022-05-11 08:17:30|96730.7|96680.7|96736.8|96711.8|96739.4|96713.1|96724|96677|57
1652257060000|2022-05-11 08:17:40|96737.1|96712.1|96728|96703|96751.6|96712.1|96721.4|96690.8|59
1652257070000|2022-05-11 08:17:50|96740.7|96690.7|96716.7|96691.7|96740.7|96701.4|96715.5|96680.2|69
1652257080000|2022-05-11 08:18:00|96716.5|96691.5|96724.6|96699.6|96728.9|96701.2|96713.9|96678.7|59
1652257090000|2022-05-11 08:18:10|96723.6|96698.6|96718.3|96693.3|96726|96701|96711.8|96686.8|61
1652257100000|2022-05-11 08:18:20|96718.2|96693.2|96712.9|96687.9|96718.6|96693.6|96708.7|96683.7|61
1652257110000|2022-05-11 08:18:30|96713.2|96688.2|96713.3|96688.3|96728|96692.6|96712.9|96677.4|53
1652257120000|2022-05-11 08:18:40|96713|96688|96712.9|96687.9|96713.4|96688.4|96712.6|96687.6|16
1652257130000|2022-05-11 08:18:50|96713.6|96688.6|96710.2|96685.2|96714.6|96689.6|96700.8|96675.8|44
1652257140000|2022-05-11 08:19:00|96709.7|96684.7|96706.1|96681.1|96728.2|96689.5|96705.2|96671.2|52
1652257150000|2022-05-11 08:19:10|96704.3|96679.3|96703.5|96678.5|96722.6|96685.5|96695.2|96660.2|65
1652257160000|2022-05-11 08:19:20|96703.1|96678.1|96716.7|96666.7|96716.8|96679.3|96703.1|96666|33
1652257170000|2022-05-11 08:19:30|96715.9|96665.9|96726.1|96701.1|96726.9|96701.9|96704.8|96665.9|39
1652257180000|2022-05-11 08:19:40|96723.5|96698.5|96728.1|96678.1|96732|96698.5|96715.3|96675.6|42
1652257190000|2022-05-11 08:19:50|96728.2|96678.2|96750.3|96700.3|96753.4|96703.4|96715|96678.2|60
1652257200000|2022-05-11 08:20:00|96750.4|96700.4|96771|96746|96784.4|96746|96744.6|96694.6|72
1652257210000|2022-05-11 08:20:10|96782.1|96732.1|96766.7|96741.7|96784.7|96751.3|96765.8|96730.6|68
1652257220000|2022-05-11 08:20:20|96767.6|96742.6|96774.1|96724.1|96776.5|96743|96763.3|96724.1|63
1652257230000|2022-05-11 08:20:30|96774.4|96724.4|96787.2|96737.2|96794.6|96754.8|96765.3|96724|65
1652257240000|2022-05-11 08:20:40|96787.3|96737.3|96768.7|96718.7|96787.4|96737.4|96753.7|96715.5|66
1652257250000|2022-05-11 08:20:50|96767.7|96717.7|96737.7|96687.7|96767.8|96729.9|96734.2|96684.2|69
1652257260000|2022-05-11 08:21:00|96737|96687|96718.5|96693.5|96741|96695.1|96716|96682.2|56
1652257270000|2022-05-11 08:21:10|96717.4|96692.4|96678.3|96653.3|96718.9|96693.9|96676.7|96651.7|66
1652257280000|2022-05-11 08:21:20|96678.9|96653.9|96705.8|96655.8|96705.8|96655.8|96673.3|96638.1|62
1652257290000|2022-05-11 08:21:30|96704.9|96654.9|96719.3|96694.3|96734.1|96696.9|96693.4|96651|72
1652257300000|2022-05-11 08:21:40|96731.7|96681.7|96719.6|96694.6|96731.7|96697.9|96717.2|96681.2|30
1652257310000|2022-05-11 08:21:50|96719.7|96694.7|96705.5|96680.5|96723.1|96698.1|96704.3|96679.3|76
1652257320000|2022-05-11 08:22:00|96704.8|96679.8|96688.3|96663.3|96707.9|96682.9|96686|96661|70
1652257330000|2022-05-11 08:22:10|96688.6|96663.6|96698.3|96648.3|96702.4|96673.8|96680|96646.6|64
1652257340000|2022-05-11 08:22:20|96698|96648|96658.5|96633.5|96699.6|96656.6|96657.2|96620.2|69
1652257350000|2022-05-11 08:22:30|96657.3|96632.3|96671.5|96646.5|96671.5|96646.5|96648.1|96615.9|54
1652257360000|2022-05-11 08:22:40|96670.6|96645.6|96672.7|96647.7|96696.3|96660|96670|96645|62
1652257370000|2022-05-11 08:22:50|96674.7|96649.7|96683.1|96658.1|96687.5|96662.5|96673|96648|52
1652257380000|2022-05-11 08:23:00|96682.1|96657.1|96690.8|96665.8|96695.2|96670.2|96679.4|96654.4|58
1652257390000|2022-05-11 08:23:10|96690.9|96665.9|96686.7|96661.7|96697.5|96672.5|96685.8|96660.8|61
1652257400000|2022-05-11 08:23:20|96686.9|96661.9|96674.5|96649.5|96689.3|96664.3|96670|96645|60
1652257410000|2022-05-11 08:23:30|96674.6|96649.6|96671.4|96646.4|96676.6|96651.6|96665.7|96640.7|59
1652257420000|2022-05-11 08:23:40|96673.9|96648.9|96682.4|96657.4|96684|96659|96667.9|96642.9|57
1652257430000|2022-05-11 08:23:50|96684.4|96659.4|96676.4|96651.4|96687.2|96662.2|96676.4|96651.4|63
1652257440000|2022-05-11 08:24:00|96675.5|96650.5|96678.1|96653.1|96680.7|96655.7|96669.7|96644.7|60
1652257450000|2022-05-11 08:24:10|96677|96652|96668.9|96643.9|96678.9|96653.9|96667.8|96642.8|51
1652257460000|2022-05-11 08:24:20|96668.8|96643.8|96695.3|96645.3|96695.3|96656.9|96667.6|96642.6|50
1652257470000|2022-05-11 08:24:30|96685.1|96660.1|96695|96670|96695.5|96670.5|96685.1|96660.1|50
1652257480000|2022-05-11 08:24:40|96695.8|96670.8|96688.7|96663.7|96698.3|96673.3|96688.7|96663.7|46
1652257490000|2022-05-11 08:24:50|96689.1|96664.1|96706.1|96656.1|96797.7|96675.6|96681.1|96627.5|65
1652257500000|2022-05-11 08:25:00|96707|96657|96689.5|96639.5|96707|96657|96679|96639.5|72
1652257510000|2022-05-11 08:25:10|96705.5|96655.5|96705.3|96655.3|96705.5|96655.5|96689.5|96639.5|55
1652257520000|2022-05-11 08:25:20|96706.1|96656.1|96708|96658|96824.9|96671.9|96694.6|96639.4|72
1652257530000|2022-05-11 08:25:30|96708.2|96658.2|96720.3|96670.3|96812.3|96691.1|96699.1|96646.9|76
1652257540000|2022-05-11 08:25:40|96720.4|96670.4|96725|96675|96734.3|96684.3|96715.1|96665.1|73
1652257550000|2022-05-11 08:25:50|96724.1|96674.1|96874.4|96723.7|96926.2|96771.6|96724.1|96674.1|79
1652257560000|2022-05-11 08:26:00|96912.2|96728.4|96893.8|96719.6|96925.4|96738.4|96869|96703.8|80
1652257570000|2022-05-11 08:26:10|96888.6|96717.8|96878.4|96737.6|96930.7|96777.2|96825.9|96702.1|78
1652257580000|2022-05-11 08:26:20|96880.3|96736.1|96881.3|96731|96896.2|96741.2|96865|96724.3|67
1652257590000|2022-05-11 08:26:30|96879|96735.3|96873.5|96740|96890|96778.5|96826.8|96719.1|59
1652257600000|2022-05-11 08:26:40|96869.7|96742.6|96808.2|96758.2|96883.1|96785.2|96808.2|96738.1|69
1652257610000|2022-05-11 08:26:50|96812.1|96762.1|96822.2|96696|96854.3|96764.7|96779.9|96670.6|70
1652257620000|2022-05-11 08:27:00|96783.9|96733.9|96844.7|96680.1|96844.7|96733.9|96783.9|96680.1|68
1652257630000|2022-05-11 08:27:10|96835.1|96676.6|96800|96672.9|96842.5|96717.1|96753.9|96671|69
1652257640000|2022-05-11 08:27:20|96802.2|96670.8|96712.3|96662.3|96802.2|96706.8|96706.7|96656.7|54
1652257650000|2022-05-11 08:27:30|96712.9|96662.9|96717.3|96667.3|96723.7|96673.7|96712.1|96662.1|42
1652257660000|2022-05-11 08:27:40|96717.1|96667.1|96711.3|96661.3|96717.3|96667.3|96707.3|96657.3|51
1652257670000|2022-05-11 08:27:50|96711.6|96661.6|96711.2|96661.2|96724.6|96674.6|96708.6|96658.6|64
1652257680000|2022-05-11 08:28:00|96712.4|96662.4|96709.2|96659.2|96712.5|96662.5|96707.5|96657.5|47
1652257690000|2022-05-11 08:28:10|96709.8|96659.8|96722.1|96672.1|96728.8|96678.8|96708.8|96658.8|66
1652257700000|2022-05-11 08:28:20|96722.2|96672.2|96705.1|96655.1|96722.2|96672.2|96692.4|96642.4|62
1652257710000|2022-05-11 08:28:30|96703.8|96653.8|96672.9|96622.9|96703.8|96653.8|96672.5|96622.5|71
1652257720000|2022-05-11 08:28:40|96673.5|96623.5|96675.5|96625.5|96678.1|96640.3|96646.6|96596.6|76
1652257730000|2022-05-11 08:28:50|96675.4|96625.4|96662.3|96612.3|96686.8|96636.8|96636.2|96596.5|68
1652257740000|2022-05-11 08:29:00|96662.4|96612.4|96661.6|96611.6|96665.2|96615.2|96659.6|96609.6|50
1652257750000|2022-05-11 08:29:10|96662.1|96612.1|96653.9|96603.9|96662.5|96620.3|96645.3|96603.9|57
1652257760000|2022-05-11 08:29:20|96654.8|96604.8|96661|96611|96668.7|96618.7|96653.5|96603.5|56
1652257770000|2022-05-11 08:29:30|96661.1|96611.1|96667.7|96617.7|96668.9|96618.9|96661.1|96611.1|47
1652257780000|2022-05-11 08:29:40|96667.8|96617.8|96662.1|96612.1|96668.2|96622.8|96645.3|96611.1|50
1652257790000|2022-05-11 08:29:50|96661.8|96611.8|96647.3|96622.3|96664.9|96626.6|96647.1|96604|61
1652257800000|2022-05-11 08:30:00|96648.3|96623.3|96652.9|96602.9|96672.1|96624.6|96647.2|96599.5|61
1652257810000|2022-05-11 08:30:10|96653.3|96603.3|96657|96632|96677.7|96634.4|96651|96602.8|60
1652257820000|2022-05-11 08:30:20|96680.5|96655.5|96665.4|96640.4|96681.7|96655.5|96665.4|96621.6|52
1652257830000|2022-05-11 08:30:30|96665.3|96640.3|96699.9|96649.9|96699.9|96660.7|96664.6|96639.6|12
1652400000000|2022-05-13 00:00:00|98775.9|98638.2|98851.3|98651.3|98864|98695.4|98739.2|98626.9|75
1652400010000|2022-05-13 00:00:10|98847.5|98654.9|98866.8|98676.2|98885.5|98695.8|98844.4|98650.2|68
1652400020000|2022-05-13 00:00:20|98867.7|98693.4|98856.3|98656.3|98868.1|98693.6|98836.6|98644.9|66
1652400030000|2022-05-13 00:00:30|98855.5|98655.5|98892.9|98737.4|98924.3|98741.1|98846.1|98655.5|77
1652400040000|2022-05-13 00:00:40|98912|98742.9|98899.4|98717.9|98912|98743.8|98880.9|98704.3|60
1652400050000|2022-05-13 00:00:50|98904.3|98710|98909.3|98724.7|98929.2|98737.8|98887.4|98709.2|64
1652400060000|2022-05-13 00:01:00|98904.5|98720.5|98906.3|98725.5|98915.5|98735.4|98897.6|98713.6|54
1652400070000|2022-05-13 00:01:10|98906|98725.2|98919.1|98731.1|98921.7|98740|98905.9|98721.8|56
1652400080000|2022-05-13 00:01:20|98917.4|98729.6|98940.4|98755.6|98947.4|98778.5|98909.5|98728.8|63
1652400090000|2022-05-13 00:01:30|98930.5|98755.1|98915|98744.4|98940.1|98764.8|98912.2|98728.9|73
1652400100000|2022-05-13 00:01:40|98915.1|98744.7|98923.9|98757.8|98923.9|98759.1|98906.5|98742.2|55
1652400110000|2022-05-13 00:01:50|98921.2|98761.7|98853.5|98803.5|98925.7|98803.5|98853.5|98753.8|52
1652400120000|2022-05-13 00:02:00|98853.4|98803.4|98865.8|98725.9|98898.3|98803.4|98820.7|98722.5|69
1652400130000|2022-05-13 00:02:10|98864.7|98726.3|98873.7|98728.3|98878.2|98739.2|98858.6|98708|48
1652400140000|2022-05-13 00:02:20|98873.9|98728.5|98875.6|98714|98881.1|98728.5|98871|98709.7|49
1652400150000|2022-05-13 00:02:30|98877.6|98710.5|98878.8|98733.3|98885.9|98745.2|98870.9|98709.3|51
1652400160000|2022-05-13 00:02:40|98871.4|98729.2|98871.2|98730.4|98888.2|98742.1|98861.9|98699.2|64
1652400170000|2022-05-13 00:02:50|98871.4|98730.7|98882.4|98722|98892.4|98740.6|98858|98700.8|71
1652400180000|2022-05-13 00:03:00|98887.4|98721.4|98895.2|98729.4|98895.6|98747.9|98874.1|98709.9|62
1652400190000|2022-05-13 00:03:10|98895.3|98729.5|98894.9|98715.3|98898.3|98737.2|98886.5|98715.3|45
1652400200000|2022-05-13 00:03:20|98889.9|98720.9|98885.6|98737.7|98895.7|98737.7|98885.6|98720.4|44
1652400210000|2022-05-13 00:03:30|98885.3|98737.2|98886.7|98736.5|98904.4|98753.6|98881.2|98712.3|51
1652400220000|2022-05-13 00:03:40|98899.2|98713|98889.8|98731|98903|98752.9|98880.5|98713|60
1652400230000|2022-05-13 00:03:50|98886.7|98734.5|98895.8|98704.8|98911.1|98738.4|98881.3|98704.8|53
1652400240000|2022-05-13 00:04:00|98889.4|98724|98898.7|98729.7|98902.4|98741.9|98883.6|98712.8|65
1652400250000|2022-05-13 00:04:10|98898.8|98729.8|98888.5|98737.5|98902|98743.1|98886.6|98724.9|49
1652400260000|2022-05-13 00:04:20|98888.4|98737.4|98872.5|98704.3|98891.2|98738.1|98864.3|98691.8|61
1652400270000|2022-05-13 00:04:30|98869.5|98704.9|98866.3|98713.7|98872.5|98714|98863.9|98682.2|60
1652400280000|2022-05-13 00:04:40|98865.5|98710.4|98870.1|98706.3|98882.2|98710.5|98865.5|98687.5|54
1652400290000|2022-05-13 00:04:50|98867|98710.1|98859.9|98715.9|98885.6|98731.1|98842.6|98686.2|64
1652400300000|2022-05-13 00:05:00|98865.6|98716.9|98838.6|98707.9|98874.5|98755.3|98805.3|98697.8|67
1652400310000|2022-05-13 00:05:10|98837.2|98707.7|98841.5|98710|98843.4|98746.1|98795.4|98706.1|45
1652400320000|2022-05-13 00:05:20|98840.6|98708|98853.7|98727.6|98863.3|98762.6|98804|98704.4|57
1652400330000|2022-05-13 00:05:30|98861.9|98709.6|98864.5|98721.3|98868.5|98721.3|98856.2|98703.5|49
1652400340000|2022-05-13 00:05:40|98867.6|98717.1|98858.1|98708.5|98868.8|98726|98851.4|98688|56
1652400350000|2022-05-13 00:05:50|98857.1|98709.8|98865|98687|98875|98709.8|98857.1|98686|41
1652400360000|2022-05-13 00:06:00|98857.9|98705.8|98850.1|98694.6|98857.9|98705.8|98843.5|98687.6|44
1652400370000|2022-05-13 00:06:10|98849.7|98694.8|98844.5|98684.2|98855.7|98697.1|98840.3|98674.5|42
1652400380000|2022-05-13 00:06:20|98840.4|98689.6|98834.6|98685.7|98850.7|98691.8|98833.7|98671.6|44
1652400390000|2022-05-13 00:06:30|98834.8|98685.8|98837.5|98682.9|98843.8|98686.5|98829.2|98680.9|43
1652400400000|2022-05-13 00:06:40|98837.1|98682.7|98818|98671.7|98838.1|98722.2|98761|98648.1|56
1652400410000|2022-05-13 00:06:50|98817.6|98670.9|98821.8|98676.6|98827.1|98678|98815.9|98660.8|50
1652400420000|2022-05-13 00:07:00|98821.9|98664|98816.5|98657.1|98821.9|98672.6|98806|98654|55
1652400430000|2022-05-13 00:07:10|98816.8|98657.4|98806|98664.3|98824.5|98671.3|98799.6|98649.4|55
1652400440000|2022-05-13 00:07:20|98805.9|98665.3|98803.5|98662.4|98806|98666.6|98801.7|98659.5|34
1652400450000|2022-05-13 00:07:30|98803.7|98662.7|98809.1|98657.3|98809.1|98708.2|98756|98657.3|38
1652400460000|2022-05-13 00:07:40|98808.9|98657.1|98801.8|98662.1|98808.9|98663.2|98800.5|98656.2|40
1652400470000|2022-05-13 00:07:50|98801.9|98662.2|98790.3|98664.2|98808.2|98708.1|98755.8|98657.2|37
1652400480000|2022-05-13 00:08:00|98791.8|98664.3|98800.2|98652.4|98800.2|98700.9|98749.2|98651.2|43
1652400490000|2022-05-13 00:08:10|98798.1|98654|98805.1|98658.2|98808.1|98662.1|98791.7|98651|39
1652400500000|2022-05-13 00:08:20|98805.4|98658.4|98751.6|98701.6|98805.4|98702.8|98751|98657|33
1652400510000|2022-05-13 00:08:30|98751.8|98701.8|98796.4|98658.5|98798.3|98702.3|98751|98652|39
1652400520000|2022-05-13 00:08:40|98791.3|98659.1|98797.8|98659|98798.3|98700.4|98749.3|98656.4|40
1652400530000|2022-05-13 00:08:50|98796.2|98658.7|98778.3|98648.7|98796.2|98660.9|98777.8|98648.7|42
1652400540000|2022-05-13 00:09:00|98789.6|98653.3|98795.3|98638.9|98795.3|98696.1|98738.9|98638.9|40
1652400550000|2022-05-13 00:09:10|98742.1|98692.1|98703.6|98653.6|98766.1|98692.1|98695.7|98607.2|56
1652400560000|2022-05-13 00:09:20|98704.1|98654.1|98683.7|98633.7|98742.2|98668.7|98678.5|98593.4|65
1652400570000|2022-05-13 00:09:30|98683.9|98633.9|98757.4|98613.2|98772.9|98674.5|98672.4|98606.2|63
1652400580000|2022-05-13 00:09:40|98685.6|98635.6|98756|98625.6|98768.5|98668.7|98682.3|98587.8|67
1652400590000|2022-05-13 00:09:50|98755.7|98625.2|98752.7|98623.1|98759.3|98661.8|98709.6|98617.6|43
1652400600000|2022-05-13 00:10:00|98752.8|98624|98758.7|98618|98763.2|98625.2|98752.7|98616.8|48
1652400610000|2022-05-13 00:10:10|98759|98617.3|98767.7|98637.6|98778.6|98673.8|98718.8|98611.8|51
1652400620000|2022-05-13 00:10:20|98728.3|98678.3|98775.4|98624.4|98783.9|98678.7|98727.7|98620.8|54
1652400630000|2022-05-13 00:10:30|98775.2|98624.2|98763|98631.5|98780.7|98631.6|98762.9|98616|33
1652400640000|2022-05-13 00:10:40|98763.1|98631.9|98724.4|98674.4|98765.1|98674.4|98716.6|98628.2|46
1652400650000|2022-05-13 00:10:50|98724.2|98674.2|98721.3|98671.3|98766.9|98676.6|98715.2|98617.9|51
1652400660000|2022-05-13 00:11:00|98721.4|98671.4|98763.3|98638.2|98765.1|98675.3|98721.1|98634.4|43
1652400670000|2022-05-13 00:11:10|98763.5|98638.6|98724|98674|98765.8|98676|98722.4|98632.8|39
1652400680000|2022-05-13 00:11:20|98725.5|98675.5|98728.5|98678.5|98728.5|98678.5|98725.1|98675.1|39
1652400690000|2022-05-13 00:11:30|98728.3|98678.3|98727.5|98677.5|98728.4|98678.4|98726|98676|28
1652400700000|2022-05-13 00:11:40|98727.7|98677.7|98737.9|98687.9|98738.2|98688.2|98727.7|98677.7|42
1652400710000|2022-05-13 00:11:50|98737.4|98687.4|98725.4|98675.4|98737.5|98687.5|98725.4|98675.4|46
1652400720000|2022-05-13 00:12:00|98720.9|98670.9|98763.4|98635.7|98763.4|98675.9|98720.9|98635.7|39
1652400730000|2022-05-13 00:12:10|98724.9|98674.9|98722.2|98672.2|98724.9|98674.9|98722.2|98672.2|29
1652400740000|2022-05-13 00:12:20|98722|98672|98723.2|98673.2|98723.3|98673.3|98722|98672|15
1652400750000|2022-05-13 00:12:30|98720.1|98670.1|98721.6|98671.6|98721.6|98671.6|98720|98670|18
1652400760000|2022-05-13 00:12:40|98721.4|98671.4|98715.3|98665.3|98722.4|98672.4|98715.1|98665.1|45
1652400770000|2022-05-13 00:12:50|98715.2|98665.2|98759.5|98632.7|98759.5|98671.4|98714.8|98632.7|32
1652400780000|2022-05-13 00:13:00|98760.6|98631.9|98728.8|98678.8|98760.6|98681|98721.4|98631.9|41
1652400790000|2022-05-13 00:13:10|98728.5|98678.5|98727.2|98677.2|98736.7|98686.7|98727|98677|46
1652400800000|2022-05-13 00:13:20|98727.7|98677.7|98737.9|98687.9|98738.3|98688.3|98726|98676|42
1652400810000|2022-05-13 00:13:30|98737.6|98687.6|98730.8|98680.8|98738.8|98688.8|98730.8|98680.8|29
1652400820000|2022-05-13 00:13:40|98731.6|98681.6|98727.4|98677.4|98731.8|98681.8|98726.8|98676.8|45
1652400830000|2022-05-13 00:13:50|98728|98678|98728.4|98678.4|98764.3|98678.7|98723.7|98638.9|48
1652400840000|2022-05-13 00:14:00|98728.7|98678.7|98727.5|98677.5|98735.7|98685.7|98722.4|98672.4|51
1652400850000|2022-05-13 00:14:10|98727.2|98677.2|98724.4|98674.4|98766.3|98677.3|98722.4|98638.3|29
1652400860000|2022-05-13 00:14:20|98724.6|98674.6|98723.5|98673.5|98724.6|98674.6|98720.2|98670.2|25
1652400870000|2022-05-13 00:14:30|98723.4|98673.4|98720.2|98670.2|98724.4|98674.4|98720.2|98670.2|27
1652400880000|2022-05-13 00:14:40|98720.6|98670.6|98725.2|98675.2|98765.4|98678|98718.7|98631.6|42
1652400890000|2022-05-13 00:14:50|98724.4|98674.4|98724.7|98674.7|98726.2|98676.2|98723.4|98673.4|47
1652400900000|2022-05-13 00:15:00|98724.3|98674.3|98730.2|98680.2|98738.5|98688.5|98724.2|98674.2|60
1652400910000|2022-05-13 00:15:10|98732|98682|98731.4|98681.4|98735.1|98685.1|98731|98681|36
1652400920000|2022-05-13 00:15:20|98732.3|98682.3|98738.4|98688.4|98739.4|98689.4|98732.1|98682.1|46
1652400930000|2022-05-13 00:15:30|98738.7|98688.7|98730.7|98680.7|98741.5|98691.5|98726.4|98676.4|39
1652400940000|2022-05-13 00:15:40|98722.6|98672.6|98731.3|98681.3|98733.3|98683.3|98722.6|98672.6|31
1652400950000|2022-05-13 00:15:50|98730.9|98680.9|98698.9|98648.9|98776.8|98681.6|98692.8|98617|54
1652400960000|2022-05-13 00:16:00|98699.2|98649.2|98689.5|98639.5|98735.4|98667.4|98673.1|98609.5|64
1652400970000|2022-05-13 00:16:10|98688.8|98638.8|98686.7|98636.7|98718.5|98650|98680.2|98591.9|66
1652400980000|2022-05-13 00:16:20|98684.5|98634.5|98699.5|98649.5|98743.5|98663.8|98668.1|98609.9|56
1652400990000|2022-05-13 00:16:30|98702.9|98652.9|98679.7|98629.7|98704.8|98654.8|98664.7|98614.7|72
1652401000000|2022-05-13 00:16:40|98675.1|98625.1|98656.3|98606.3|98675.1|98625.1|98650.2|98600.2|43
1652401010000|2022-05-13 00:16:50|98654.9|98604.9|98667|98617|98675.1|98625.1|98654.3|98604.3|39
1652401020000|2022-05-13 00:17:00|98668.2|98618.2|98667.6|98617.6|98688.3|98638.3|98664.9|98614.9|63
1652401030000|2022-05-13 00:17:10|98668.4|98618.4|98672.1|98622.1|98688.6|98638.6|98665.3|98615.3|67
1652401040000|2022-05-13 00:17:20|98671.5|98621.5|98674.5|98624.5|98684.8|98634.8|98670|98620|62
1652401050000|2022-05-13 00:17:30|98674.6|98624.6|98673.5|98623.5|98682|98632|98668|98618|48
1652401060000|2022-05-13 00:17:40|98675.8|98625.8|98674|98624|98689.7|98639.7|98674|98624|58
1652401070000|2022-05-13 00:17:50|98674.2|98624.2|98672.4|98622.4|98706.5|98656.5|98668.9|98618.9|78
1652401080000|2022-05-13 00:18:00|98679.3|98629.3|98666.6|98616.6|98693.8|98643.8|98657.9|98607.9|79
1652401090000|2022-05-13 00:18:10|98666.8|98616.8|98662.7|98612.7|98673.7|98623.7|98657.5|98607.5|79
1652401100000|2022-05-13 00:18:20|98662.8|98612.8|98669|98619|98671.3|98621.3|98655.2|98605.2|80
1652401110000|2022-05-13 00:18:30|98668.8|98618.8|98682.2|98632.2|98682.2|98632.2|98657.2|98607.2|54
1652401120000|2022-05-13 00:18:40|98673.8|98623.8|98684.3|98634.3|98728.2|98648.1|98665.3|98589|64
1652401130000|2022-05-13 00:18:50|98683.8|98633.8|98697.3|98647.3|98697.3|98647.3|98683.8|98633.8|53
1652401140000|2022-05-13 00:19:00|98697|98647|98668.2|98618.2|98704.9|98654.9|98667.3|98617.3|61
1652401150000|2022-05-13 00:19:10|98670.9|98620.9|98698.6|98648.6|98736.3|98658.1|98667.9|98605.6|64
1652401160000|2022-05-13 00:19:20|98700.4|98650.4|98700.1|98650.1|98703|98653|98691.8|98641.8|53
1652401170000|2022-05-13 00:19:30|98700.5|98650.5|98702.6|98652.6|98702.6|98652.6|98695.3|98645.3|58
1652401180000|2022-05-13 00:19:40|98702.8|98652.8|98711.4|98661.4|98711.4|98661.4|98702.6|98652.6|61
1652401190000|2022-05-13 00:19:50|98711.1|98661.1|98704.8|98654.8|98711.5|98661.5|98699.1|98649.1|39
1652401200000|2022-05-13 00:20:00|98706.1|98656.1|98706|98656|98708.7|98658.7|98699.8|98649.8|45
1652401210000|2022-05-13 00:20:10|98706.1|98656.1|98700.4|98650.4|98710.7|98660.7|98699|98649|42
1652401220000|2022-05-13 00:20:20|98700.8|98650.8|98705.3|98655.3|98743.9|98661.3|98698.9|98614.2|50
1652401230000|2022-05-13 00:20:30|98707.1|98657.1|98706.3|98656.3|98707.6|98657.6|98698.1|98648.1|37
1652401240000|2022-05-13 00:20:40|98706.2|98656.2|98704|98654|98706.4|98656.4|98697|98647|41
1652401250000|2022-05-13 00:20:50|98703.4|98653.4|98700.7|98650.7|98706.1|98656.1|98697.2|98647.2|34
1652401260000|2022-05-13 00:21:00|98700.9|98650.9|98694.1|98644.1|98700.9|98650.9|98693.1|98643.1|27
1652401270000|2022-05-13 00:21:10|98696.4|98646.4|98692.9|98642.9|98698.1|98648.1|98691|98641|39
1652401280000|2022-05-13 00:21:20|98692.7|98642.7|98690.7|98640.7|98692.9|98642.9|98680.4|98630.4|42
1652401290000|2022-05-13 00:21:30|98690.6|98640.6|98721.7|98592.1|98721.7|98643.1|98677.2|98592.1|55
1652401300000|2022-05-13 00:21:40|98722.7|98593.2|98724.7|98595.2|98726.6|98636.8|98682.6|98590.8|46
1652401310000|2022-05-13 00:21:50|98685.3|98635.3|98682.9|98632.9|98728|98636.5|98680.6|98594.1|37
1652401320000|2022-05-13 00:22:00|98682.8|98632.8|98688.2|98638.2|98689.1|98639.1|98682.4|98632.4|32
1652401330000|2022-05-13 00:22:10|98688|98638|98688.9|98638.9|98691.8|98641.8|98687.7|98637.7|23
1652401340000|2022-05-13 00:22:20|98689.6|98639.6|98688.2|98638.2|98690.2|98640.2|98688|98638|29
1652401350000|2022-05-13 00:22:30|98688.3|98638.3|98685.3|98635.3|98689.3|98639.3|98684.2|98634.2|38
1652401360000|2022-05-13 00:22:40|98685.5|98635.5|98730.3|98600.5|98733|98643.6|98683.6|98598.7|39
1652401370000|2022-05-13 00:22:50|98728.5|98602.8|98689.5|98639.5|98731|98643.7|98687.3|98599.7|38
1652401380000|2022-05-13 00:23:00|98689.6|98639.6|98697.3|98647.3|98736.1|98648.5|98687.2|98605|51
1652401390000|2022-05-13 00:23:10|98694.1|98644.1|98696.6|98646.6|98737.6|98647.1|98691.1|98605.5|37
1652401400000|2022-05-13 00:23:20|98697.2|98647.2|98726.2|98599.6|98734.7|98647.5|98689.2|98591.6|39
1652401410000|2022-05-13 00:23:30|98687.8|98637.8|98688.8|98638.8|98689.1|98639.1|98683.1|98633.1|29
1652401420000|2022-05-13 00:23:40|98688.7|98638.7|98721.7|98594.7|98725.8|98639|98681|98594.6|40
1652401430000|2022-05-13 00:23:50|98721.8|98594.6|98682.3|98632.3|98730.4|98634.9|98682.1|98589.2|40
1652401440000|2022-05-13 00:24:00|98682.7|98632.7|98681.3|98631.3|98683.1|98633.1|98678.4|98628.4|35
1652401450000|2022-05-13 00:24:10|98681.1|98631.1|98683.2|98633.2|98683.2|98633.2|98681|98631|31
1652401460000|2022-05-13 00:24:20|98683|98633|98683.9|98633.9|98684.4|98634.4|98682.5|98632.5|27
1652401470000|2022-05-13 00:24:30|98683.7|98633.7|98680.4|98630.4|98684.5|98634.5|98679.5|98629.5|34
1652401480000|2022-05-13 00:24:40|98680.6|98630.6|98681.9|98631.9|98684.5|98634.5|98677.7|98627.7|59
1652401490000|2022-05-13 00:24:50|98682.9|98632.9|98679.4|98629.4|98683|98633|98677.4|98627.4|36
1652401500000|2022-05-13 00:25:00|98677.4|98627.4|98681.1|98631.1|98681.1|98631.1|98676.5|98626.5|39
1652401510000|2022-05-13 00:25:10|98681|98631|98680.7|98630.7|98681.6|98631.6|98677.6|98627.6|31
1652401520000|2022-05-13 00:25:20|98680|98630|98680.5|98630.5|98682.2|98632.2|98677.7|98627.7|40
1652401530000|2022-05-13 00:25:30|98680.7|98630.7|98679.9|98629.9|98680.7|98630.7|98679|98629|26
1652401540000|2022-05-13 00:25:40|98678.8|98628.8|98680.4|98630.4|98681|98631|98678|98628|37
1652401550000|2022-05-13 00:25:50|98680.3|98630.3|98679.8|98629.8|98680.3|98630.3|98678.7|98628.7|21
1652401560000|2022-05-13 00:26:00|98679.9|98629.9|98678.6|98628.6|98679.9|98629.9|98678.3|98628.3|19
1652401570000|2022-05-13 00:26:10|98678.4|98628.4|98669.3|98619.3|98678.4|98628.4|98667.1|98617.1|48
1652401580000|2022-05-13 00:26:20|98669.5|98619.5|98668.1|98618.1|98673.3|98623.3|98667.8|98617.8|34
1652401590000|2022-05-13 00:26:30|98668.7|98618.7|98675|98625|98676.1|98626.1|98667.9|98617.9|35
1652401600000|2022-05-13 00:26:40|98675.2|98625.2|98672.9|98622.9|98678.4|98628.4|98672.8|98622.8|27
1652401610000|2022-05-13 00:26:50|98673.1|98623.1|98671|98621|98674.8|98624.8|98670.3|98620.3|38
1652401620000|2022-05-13 00:27:00|98671.3|98621.3|98673.6|98623.6|98673.6|98623.6|98668.3|98618.3|45
1652401630000|2022-05-13 00:27:10|98673.8|98623.8|98676.4|98626.4|98678.2|98628.2|98673.6|98623.6|32
1652401640000|2022-05-13 00:27:20|98677|98627|98675.1|98625.1|98678.8|98628.8|98669.9|98619.9|44
1652401650000|2022-05-13 00:27:30|98675.4|98625.4|98672.8|98622.8|98675.4|98625.4|98670.2|98620.2|36
1652401660000|2022-05-13 00:27:40|98672.9|98622.9|98671.6|98621.6|98673.7|98623.7|98669|98619|33
1652401670000|2022-05-13 00:27:50|98671.7|98621.7|98675.4|98625.4|98675.4|98625.4|98671.7|98621.7|25
1652401680000|2022-05-13 00:28:00|98675.8|98625.8|98674.2|98624.2|98677.7|98627.7|98670.6|98620.6|30
1652401690000|2022-05-13 00:28:10|98674.3|98624.3|98676.8|98626.8|98678.1|98628.1|98674.3|98624.3|47
1652401700000|2022-05-13 00:28:20|98676.7|98626.7|98679.8|98629.8|98680.9|98630.9|98676|98626|49
1652401710000|2022-05-13 00:28:30|98679.6|98629.6|98680.2|98630.2|98680.2|98630.2|98677.6|98627.6|37
1652401720000|2022-05-13 00:28:40|98680|98630|98677.7|98627.7|98680|98630|98676.3|98626.3|43
1652401730000|2022-05-13 00:28:50|98677.9|98627.9|98678|98628|98678.2|98628.2|98676.6|98626.6|34
1652401740000|2022-05-13 00:29:00|98678.2|98628.2|98678.7|98628.7|98679.3|98629.3|98678.1|98628.1|19
1652401750000|2022-05-13 00:29:10|98678.5|98628.5|98670.3|98620.3|98678.7|98628.7|98670.1|98620.1|33
1652401760000|2022-05-13 00:29:20|98669.5|98619.5|98669.8|98619.8|98671.3|98621.3|98668.3|98618.3|44
1652401770000|2022-05-13 00:29:30|98670|98620|98669|98619|98670.9|98620.9|98668.1|98618.1|32
1652401780000|2022-05-13 00:29:40|98669.1|98619.1|98675.2|98625.2|98675.4|98625.4|98668.5|98618.5|38
1652401790000|2022-05-13 00:29:50|98674.9|98624.9|98657|98607|98675.4|98625.4|98654|98604|43
1652401800000|2022-05-13 00:30:00|98657.3|98607.3|98652.5|98602.5|98657.5|98607.5|98649.8|98599.8|48
1652401810000|2022-05-13 00:30:10|98652.3|98602.3|98652.5|98602.5|98653.3|98603.3|98651.8|98601.8|24
1652401820000|2022-05-13 00:30:20|98652.8|98602.8|98657.9|98607.9|98657.9|98607.9|98651.5|98601.5|35
1652401830000|2022-05-13 00:30:30|98658.2|98608.2|98661.6|98611.6|98661.8|98611.8|98656.6|98606.6|34
1652401840000|2022-05-13 00:30:40|98661.7|98611.7|98654.5|98604.5|98662.2|98612.2|98654.3|98604.3|55
1652401850000|2022-05-13 00:30:50|98654.8|98604.8|98654|98604|98655.3|98605.3|98652.7|98602.7|36
1652401860000|2022-05-13 00:31:00|98653.7|98603.7|98664.2|98614.2|98665.1|98615.1|98651|98601|50
1652401870000|2022-05-13 00:31:10|98664|98614|98658.2|98608.2|98664|98614|98658.2|98608.2|43
1652401880000|2022-05-13 00:31:20|98658.3|98608.3|98617.9|98567.9|98659.9|98609.9|98617.9|98567.9|52
1652401890000|2022-05-13 00:31:30|98618.9|98568.9|98623|98573|98663.2|98586.8|98617.6|98532.5|67
1652401900000|2022-05-13 00:31:40|98623.6|98573.6|98617.4|98567.4|98627.3|98577.3|98617.3|98567.3|59
1652401910000|2022-05-13 00:31:50|98616.9|98566.9|98620.2|98570.2|98622.7|98572.7|98612.8|98562.8|46
1652401920000|2022-05-13 00:32:00|98620.5|98570.5|98621.1|98571.1|98624.8|98574.8|98618.1|98568.1|45
1652401930000|2022-05-13 00:32:10|98619.1|98569.1|98626.2|98576.2|98626.2|98576.2|98617.9|98567.9|25
1652401940000|2022-05-13 00:32:20|98622.8|98572.8|98622.7|98572.7|98623.2|98573.2|98621.8|98571.8|28
1652401950000|2022-05-13 00:32:30|98622.8|98572.8|98624.7|98574.7|98626.8|98576.8|98622.8|98572.8|40
1652401960000|2022-05-13 00:32:40|98624.5|98574.5|98612.5|98562.5|98659|98575.6|98603.3|98523.3|55
1652401970000|2022-05-13 00:32:50|98612.6|98562.6|98611.8|98561.8|98614.5|98564.5|98610.3|98560.3|57
1652401980000|2022-05-13 00:33:00|98611.7|98561.7|98619|98569|98667.2|98569.4|98611|98521.8|67
1652401990000|2022-05-13 00:33:10|98619.2|98569.2|98647.6|98519|98658.3|98569.9|98612.7|98519|53
1652402000000|2022-05-13 00:33:20|98648.7|98556.1|98598|98548|98648.7|98556.1|98595.2|98545.2|65
1652402010000|2022-05-13 00:33:30|98597.3|98547.3|98595.5|98545.5|98598.3|98548.3|98576.3|98526.3|63
1652402020000|2022-05-13 00:33:40|98595.1|98545.1|98597.3|98547.3|98597.9|98547.9|98594|98544|58
1652402030000|2022-05-13 00:33:50|98596|98546|98592.4|98542.4|98597.2|98547.2|98590.9|98540.9|50
1652402040000|2022-05-13 00:34:00|98593.6|98543.6|98594.5|98544.5|98596.3|98546.3|98592.6|98542.6|44
1652402050000|2022-05-13 00:34:10|98594.4|98544.4|98593.5|98543.5|98595.3|98545.3|98591.2|98541.2|46
1652402060000|2022-05-13 00:34:20|98593.1|98543.1|98593.2|98543.2|98596.1|98546.1|98590.5|98540.5|42
1652402070000|2022-05-13 00:34:30|98592.7|98542.7|98594.2|98544.2|98594.7|98544.7|98591.7|98541.7|47
1652402080000|2022-05-13 00:34:40|98593.5|98543.5|98591.6|98541.6|98594.8|98544.8|98591.6|98541.6|26
1652402090000|2022-05-13 00:34:50|98591.8|98541.8|98592.9|98542.9|98593.4|98543.4|98591.3|98541.3|31
1652402100000|2022-05-13 00:35:00|98592.7|98542.7|98594.5|98544.5|98595.1|98545.1|98592.6|98542.6|39
1652402110000|2022-05-13 00:35:10|98594.2|98544.2|98595.2|98545.2|98633.4|98546.4|98591.7|98507.7|42
1652402120000|2022-05-13 00:35:20|98595.7|98545.7|98595.4|98545.4|98596.9|98546.9|98593.9|98543.9|44
1652402130000|2022-05-13 00:35:30|98595.9|98545.9|98592.9|98542.9|98597.5|98547.5|98591.2|98541.2|50
1652402140000|2022-05-13 00:35:40|98592.7|98542.7|98595.2|98545.2|98595.6|98545.6|98592.3|98542.3|33
1652402150000|2022-05-13 00:35:50|98595.9|98545.9|98594.3|98544.3|98597.6|98547.6|98591.6|98541.6|41
1652402160000|2022-05-13 00:36:00|98593.4|98543.4|98596.4|98546.4|98597.8|98547.8|98593.2|98543.2|40
1652402170000|2022-05-13 00:36:10|98596.7|98546.7|98592.5|98542.5|98598.8|98548.8|98591.4|98541.4|48
1652402180000|2022-05-13 00:36:20|98592.7|98542.7|98596.7|98546.7|98602.3|98552.3|98592.7|98542.7|46
1652402190000|2022-05-13 00:36:30|98597.6|98547.6|98596.6|98546.6|98598.2|98548.2|98596.6|98546.6|29
1652402200000|2022-05-13 00:36:40|98596.9|98546.9|98596.8|98546.8|98598.3|98548.3|98595.6|98545.6|27
1652402210000|2022-05-13 00:36:50|98596.4|98546.4|98593.4|98543.4|98596.6|98546.6|98591.3|98541.3|35
1652402220000|2022-05-13 00:37:00|98592.7|98542.7|98596.9|98546.9|98596.9|98546.9|98591.4|98541.4|35
1652402230000|2022-05-13 00:37:10|98596.8|98546.8|98600.3|98550.3|98602.4|98552.4|98596|98546|31
1652402240000|2022-05-13 00:37:20|98600.9|98550.9|98596.5|98546.5|98602.4|98552.4|98596.2|98546.2|40
1652402250000|2022-05-13 00:37:30|98596.3|98546.3|98596.3|98546.3|98596.7|98546.7|98595.2|98545.2|13
1652402260000|2022-05-13 00:37:40|98596.4|98546.4|98595|98545|98597.2|98547.2|98592.9|98542.9|25
1652402270000|2022-05-13 00:37:50|98595.4|98545.4|98597.9|98547.9|98598.5|98548.5|98594.4|98544.4|21
1652402280000|2022-05-13 00:38:00|98596.6|98546.6|98596|98546|98598.1|98548.1|98592|98542|18
1652402290000|2022-05-13 00:38:10|98596.2|98546.2|98593.9|98543.9|98597.1|98547.1|98592.5|98542.5|30
1652402300000|2022-05-13 00:38:20|98594.3|98544.3|98595.6|98545.6|98596.3|98546.3|98592.2|98542.2|24
1652402310000|2022-05-13 00:38:30|98596|98546|98594.5|98544.5|98631.8|98546|98586.4|98504.4|28
1652402320000|2022-05-13 00:38:40|98594.7|98544.7|98596.7|98546.7|98637.4|98548.9|98590.8|98504.7|41
1652402330000|2022-05-13 00:38:50|98633.4|98507.3|98596.4|98546.4|98633.4|98546.4|98590.4|98505.9|25
1652402340000|2022-05-13 00:39:00|98595.7|98545.7|98596.6|98546.6|98597.5|98547.5|98595.3|98545.3|32
1652402350000|2022-05-13 00:39:10|98596.3|98546.3|98595.2|98545.2|98633.8|98546.9|98594.9|98508.2|30
1652402360000|2022-05-13 00:39:20|98594.7|98544.7|98594.7|98544.7|98597.5|98547.5|98594.6|98544.6|21
1652402370000|2022-05-13 00:39:30|98595|98545|98592.1|98542.1|98595.9|98545.9|98592.1|98542.1|21
1652402380000|2022-05-13 00:39:40|98591.2|98541.2|98591.5|98541.5|98592.7|98542.7|98590.3|98540.3|28
1652402390000|2022-05-13 00:39:50|98591.3|98541.3|98593.9|98543.9|98594.5|98544.5|98590.6|98540.6|20
1652402400000|2022-05-13 00:40:00|98594.3|98544.3|98593.9|98543.9|98594.5|98544.5|98591.5|98541.5|26
1652402410000|2022-05-13 00:40:10|98594.1|98544.1|98575.3|98525.3|98619.5|98544.1|98568|98493.4|56
1652402420000|2022-05-13 00:40:20|98576|98526|98574.7|98524.7|98576.5|98526.5|98573.1|98523.1|47
1652402430000|2022-05-13 00:40:30|98574.9|98524.9|98571.9|98521.9|98577.2|98527.2|98571.4|98521.4|30
1652402440000|2022-05-13 00:40:40|98571.5|98521.5|98577|98527|98580.1|98530.1|98569.6|98519.6|36
1652402450000|2022-05-13 00:40:50|98575.8|98525.8|98580|98530|98580|98530|98575.8|98525.8|21
1652402460000|2022-05-13 00:41:00|98579.4|98529.4|98578.2|98528.2|98585.8|98535.8|98576.8|98526.8|39
1652402470000|2022-05-13 00:41:10|98578|98528|98578.3|98528.3|98579.2|98529.2|98576.9|98526.9|29
1652402480000|2022-05-13 00:41:20|98579|98529|98572|98522|98581.1|98531.1|98572|98522|31
1652402490000|2022-05-13 00:41:30|98572.4|98522.4|98578.4|98528.4|98579.7|98529.7|98572.4|98522.4|33
1652402500000|2022-05-13 00:41:40|98578.1|98528.1|98579.2|98529.2|98581|98531|98578|98528|43
1652402510000|2022-05-13 00:41:50|98579.3|98529.3|98576.8|98526.8|98579.9|98529.9|98574.4|98524.4|48
1652402520000|2022-05-13 00:42:00|98577.6|98527.6|98577.2|98527.2|98577.6|98527.6|98574.3|98524.3|49
1652402530000|2022-05-13 00:42:10|98577.5|98527.5|98576.4|98526.4|98579.2|98529.2|98573.6|98523.6|33
1652402540000|2022-05-13 00:42:20|98576.5|98526.5|98579|98529|98579.4|98529.4|98573.8|98523.8|46
1652402550000|2022-05-13 00:42:30|98579.1|98529.1|98579.8|98529.8|98584.8|98534.8|98575.8|98525.8|26
1652402560000|2022-05-13 00:42:40|98580.1|98530.1|98587.3|98537.3|98587.8|98537.8|98580.1|98530.1|43
1652402570000|2022-05-13 00:42:50|98587.1|98537.1|98586.5|98536.5|98629.2|98542.6|98586.5|98500.9|46
1652402580000|2022-05-13 00:43:00|98586.7|98536.7|98590|98540|98591.5|98541.5|98586.7|98536.7|46
1652402590000|2022-05-13 00:43:10|98590.5|98540.5|98589.4|98539.4|98593|98543|98589.4|98539.4|44
1652402600000|2022-05-13 00:43:20|98589.6|98539.6|98591.7|98541.7|98593.1|98543.1|98587.9|98537.9|39
1652402610000|2022-05-13 00:43:30|98591.5|98541.5|98586.7|98536.7|98627.2|98541.6|98580.3|98495.7|33
1652402620000|2022-05-13 00:43:40|98585.6|98535.6|98625.7|98499.6|98628.7|98535.6|98582.3|98496.9|36
1652402630000|2022-05-13 00:43:50|98587.4|98537.4|98587.9|98537.9|98626.8|98538.9|98586.8|98500.4|30
1652402640000|2022-05-13 00:44:00|98588|98538|98590.5|98540.5|98592.7|98542.7|98584.3|98534.3|43
1652402650000|2022-05-13 00:44:10|98590.4|98540.4|98589.1|98539.1|98635|98545.8|98588.5|98503.8|47
1652402660000|2022-05-13 00:44:20|98588.7|98538.7|98587.7|98537.7|98591.1|98541.1|98587.7|98537.7|37
1652402670000|2022-05-13 00:44:30|98587.5|98537.5|98627.4|98501.4|98630.5|98541.2|98586.9|98501.4|44
1652402680000|2022-05-13 00:44:40|98588.8|98538.8|98591|98541|98591.1|98541.1|98588.6|98538.6|33
1652402690000|2022-05-13 00:44:50|98591.1|98541.1|98592.6|98542.6|98632.2|98542.6|98590.5|98503.8|29
1652402700000|2022-05-13 00:45:00|98595.1|98545.1|98584.5|98534.5|98638.9|98546.9|98584.5|98501.4|34
1652402710000|2022-05-13 00:45:10|98584.3|98534.3|98588.3|98538.3|98588.3|98538.3|98584.3|98534.3|33
1652402720000|2022-05-13 00:45:20|98588.4|98538.4|98587.3|98537.3|98588.4|98538.4|98585.9|98535.9|20
1652402730000|2022-05-13 00:45:30|98587.1|98537.1|98588.4|98538.4|98589.7|98539.7|98585.5|98535.5|35
1652402740000|2022-05-13 00:45:40|98588.5|98538.5|98589.5|98539.5|98591.7|98541.7|98587.8|98537.8|24
1652402750000|2022-05-13 00:45:50|98589|98539|98583.7|98533.7|98589|98539|98582.1|98532.1|37
1652402760000|2022-05-13 00:46:00|98583.8|98533.8|98625.9|98496|98630.8|98536.4|98583|98492.2|33
1652402770000|2022-05-13 00:46:10|98624.2|98498.1|98587.2|98537.2|98624.2|98538|98585.2|98498.1|38
1652402780000|2022-05-13 00:46:20|98587|98537|98590.2|98540.2|98590.3|98540.3|98586.1|98536.1|37
1652402790000|2022-05-13 00:46:30|98590|98540|98588.1|98538.1|98590|98540|98587.6|98537.6|25
1652402800000|2022-05-13 00:46:40|98588|98538|98585.1|98535.1|98588|98538|98584.5|98534.5|20
1652402810000|2022-05-13 00:46:50|98585.3|98535.3|98594.8|98544.8|98634.9|98544.8|98585.1|98502.1|28
1652402820000|2022-05-13 00:47:00|98594.5|98544.5|98591|98541|98636.6|98545.3|98587|98501.7|40
1652402830000|2022-05-13 00:47:10|98591.1|98541.1|98585.2|98535.2|98625.6|98541.5|98582.3|98500.6|35
1652402840000|2022-05-13 00:47:20|98585.5|98535.5|98589.1|98539.1|98589.7|98539.7|98585|98535|35
1652402850000|2022-05-13 00:47:30|98588.9|98538.9|98585.3|98535.3|98632.4|98541.3|98582.7|98501.2|22
1652402860000|2022-05-13 00:47:40|98586.2|98536.2|98581.6|98531.6|98626.9|98538.4|98580.8|98499.7|33
1652402870000|2022-05-13 00:47:50|98582.1|98532.1|98585.5|98535.5|98585.5|98535.5|98575.5|98525.5|35
1652402880000|2022-05-13 00:48:00|98580.7|98530.7|98601.4|98551.4|98635.2|98557|98579.6|98498.2|46
1652402890000|2022-05-13 00:48:10|98600.8|98550.8|98602.7|98552.7|98607.6|98557.6|98600.8|98550.8|40
1652402900000|2022-05-13 00:48:20|98603|98553|98603.1|98553.1|98606.8|98556.8|98601.6|98551.6|27
1652402910000|2022-05-13 00:48:30|98603|98553|98601.5|98551.5|98612.9|98562.9|98599.6|98549.6|44
1652402920000|2022-05-13 00:48:40|98603|98553|98603.6|98553.6|98606.6|98556.6|98601.3|98551.3|19
1652402930000|2022-05-13 00:48:50|98603.2|98553.2|98604|98554|98604.7|98554.7|98602.2|98552.2|30
1652402940000|2022-05-13 00:49:00|98604.2|98554.2|98606.7|98556.7|98611.7|98561.7|98600.5|98550.5|40
1652402950000|2022-05-13 00:49:10|98606.3|98556.3|98603.8|98553.8|98606.9|98556.9|98601.5|98551.5|26
1652402960000|2022-05-13 00:49:20|98604.7|98554.7|98604.9|98554.9|98604.9|98554.9|98603.4|98553.4|10
1652402970000|2022-05-13 00:49:30|98604.7|98554.7|98601.3|98551.3|98607.7|98557.7|98601.3|98551.3|24
1652402980000|2022-05-13 00:49:40|98600.9|98550.9|98603.5|98553.5|98609.3|98559.3|98600.9|98550.9|36
1652402990000|2022-05-13 00:49:50|98602|98552|98604.8|98554.8|98609.1|98559.1|98598.7|98548.7|38
1652403000000|2022-05-13 00:50:00|98605.4|98555.4|98607.8|98557.8|98616|98566|98602.7|98552.7|64
1652403010000|2022-05-13 00:50:10|98607.9|98557.9|98602.8|98552.8|98607.9|98557.9|98599.3|98549.3|55
1652403020000|2022-05-13 00:50:20|98602.6|98552.6|98602.5|98552.5|98603.8|98553.8|98601.2|98551.2|25
1652403030000|2022-05-13 00:50:30|98603|98553|98601.5|98551.5|98603.2|98553.2|98598.8|98548.8|33
1652403040000|2022-05-13 00:50:40|98601.6|98551.6|98616.5|98566.5|98626.4|98576.4|98599.7|98549.7|74
1652403050000|2022-05-13 00:50:50|98614.1|98564.1|98611.3|98561.3|98625.7|98575.7|98610.5|98560.5|70
1652403060000|2022-05-13 00:51:00|98607.2|98557.2|98597.1|98547.1|98613.7|98563.7|98590.7|98540.7|64
1652403070000|2022-05-13 00:51:10|98594.7|98544.7|98588.4|98538.4|98597.4|98547.4|98587|98537|53
1652403080000|2022-05-13 00:51:20|98587.7|98537.7|98592.6|98542.6|98593.4|98543.4|98586|98536|44
1652403090000|2022-05-13 00:51:30|98591.7|98541.7|98591.1|98541.1|98592.8|98542.8|98585.8|98535.8|37
1652403100000|2022-05-13 00:51:40|98591.3|98541.3|98592.2|98542.2|98607.2|98557.2|98587.7|98537.7|62
1652403110000|2022-05-13 00:51:50|98592.7|98542.7|98596.2|98546.2|98604|98554|98591.9|98541.9|48
1652403120000|2022-05-13 00:52:00|98595.9|98545.9|98595.1|98545.1|98598|98548|98593|98543|43
1652403130000|2022-05-13 00:52:10|98594.9|98544.9|98595|98545|98595.9|98545.9|98593.2|98543.2|37
1652403140000|2022-05-13 00:52:20|98594.8|98544.8|98595.8|98545.8|98602.6|98552.6|98591.9|98541.9|49
1652403150000|2022-05-13 00:52:30|98595.4|98545.4|98596.2|98546.2|98602.4|98552.4|98592.9|98542.9|48
1652403160000|2022-05-13 00:52:40|98595.8|98545.8|98597.5|98547.5|98605.9|98555.9|98592.3|98542.3|59
1652403170000|2022-05-13 00:52:50|98597.4|98547.4|98599|98549|98604.5|98554.5|98595.4|98545.4|42
1652403180000|2022-05-13 00:53:00|98599.2|98549.2|98596.2|98546.2|98604.8|98554.8|98591.6|98541.6|58
1652403190000|2022-05-13 00:53:10|98596.1|98546.1|98600.1|98550.1|98607.1|98557.1|98591.6|98541.6|58
1652403200000|2022-05-13 00:53:20|98600.3|98550.3|98595.9|98545.9|98612.3|98562.3|98594.1|98544.1|59
1652403210000|2022-05-13 00:53:30|98596.3|98546.3|98597.4|98547.4|98634.9|98553.3|98592.4|98509.4|55
1652403220000|2022-05-13 00:53:40|98597.2|98547.2|98600.3|98550.3|98605|98555|98592.7|98542.7|65
1652403230000|2022-05-13 00:53:50|98600.4|98550.4|98597.2|98547.2|98604.2|98554.2|98593.9|98543.9|52
1652403240000|2022-05-13 00:54:00|98597.4|98547.4|98590.5|98540.5|98604.9|98554.9|98590.5|98540.5|58
1652403250000|2022-05-13 00:54:10|98594.5|98544.5|98596|98546|98604.2|98554.2|98588.8|98538.8|59
1652403260000|2022-05-13 00:54:20|98596.2|98546.2|98609.7|98559.7|98613|98563|98587.9|98537.9|62
1652403270000|2022-05-13 00:54:30|98609.2|98559.2|98606.6|98556.6|98614.4|98564.4|98603.1|98553.1|68
1652403280000|2022-05-13 00:54:40|98607.3|98557.3|98602.6|98552.6|98609.4|98559.4|98593.5|98543.5|71
1652403290000|2022-05-13 00:54:50|98605.1|98555.1|98606.5|98556.5|98614.3|98564.3|98591.1|98541.1|69
1652403300000|2022-05-13 00:55:00|98607|98557|98593.6|98543.6|98630.6|98557|98579|98503.1|73
1652403310000|2022-05-13 00:55:10|98593.5|98543.5|98609.5|98559.5|98612.9|98562.9|98587.8|98537.8|68
1652403320000|2022-05-13 00:55:20|98610.1|98560.1|98621.5|98571.5|98627.3|98577.3|98609.5|98559.5|72
1652403330000|2022-05-13 00:55:30|98622|98572|98621.7|98571.7|98631.5|98581.5|98614.8|98564.8|68
1652403340000|2022-05-13 00:55:40|98622.7|98572.7|98620.4|98570.4|98628.6|98578.6|98614.3|98564.3|72
1652403350000|2022-05-13 00:55:50|98621.3|98571.3|98624.1|98574.1|98632.1|98582.1|98618.9|98568.9|57
1652403360000|2022-05-13 00:56:00|98623.9|98573.9|98630.3|98580.3|98637.5|98587.5|98623.8|98573.8|55
1652403370000|2022-05-13 00:56:10|98630.6|98580.6|98635.6|98585.6|98637.8|98587.8|98630.6|98580.6|47
1652403380000|2022-05-13 00:56:20|98635.3|98585.3|98643.9|98593.9|98644.5|98594.5|98635.2|98585.2|48
1652403390000|2022-05-13 00:56:30|98643.8|98593.8|98625.8|98575.8|98643.9|98593.9|98618|98568|69
1652403400000|2022-05-13 00:56:40|98625.6|98575.6|98624.4|98574.4|98627.4|98577.4|98618.8|98568.8|70
1652403410000|2022-05-13 00:56:50|98624.5|98574.5|98607.1|98557.1|98626.1|98576.1|98607.1|98557.1|61
1652403420000|2022-05-13 00:57:00|98606.4|98556.4|98614.2|98564.2|98624.8|98574.8|98606.2|98556.2|80
1652403430000|2022-05-13 00:57:10|98615.7|98565.7|98608.1|98558.1|98620.2|98570.2|98605.6|98555.6|69
1652403440000|2022-05-13 00:57:20|98607.7|98557.7|98614.8|98564.8|98620.8|98570.8|98602.9|98552.9|70
1652403450000|2022-05-13 00:57:30|98615.5|98565.5|98607|98557|98626.7|98576.7|98605.3|98555.3|65
1652403460000|2022-05-13 00:57:40|98607.5|98557.5|98603|98553|98611.6|98561.6|98602.3|98552.3|45
1652403470000|2022-05-13 00:57:50|98603.1|98553.1|98614.2|98564.2|98616.7|98566.7|98600.4|98550.4|66
1652403480000|2022-05-13 00:58:00|98614.8|98564.8|98611.8|98561.8|98615.1|98565.1|98604.9|98554.9|74
1652403490000|2022-05-13 00:58:10|98609.6|98559.6|98610.3|98560.3|98618.6|98568.6|98606.3|98556.3|72
1652403500000|2022-05-13 00:58:20|98611.4|98561.4|98598.9|98548.9|98614.3|98564.3|98598.9|98548.9|60
1652403510000|2022-05-13 00:58:30|98601.8|98551.8|98599.1|98549.1|98601.9|98551.9|98594.7|98544.7|50
1652403520000|2022-05-13 00:58:40|98598.6|98548.6|98608.9|98558.9|98612.2|98562.2|98598.4|98548.4|59
1652403530000|2022-05-13 00:58:50|98608.1|98558.1|98607.2|98557.2|98612.4|98562.4|98601.5|98551.5|65
1652403540000|2022-05-13 00:59:00|98607.3|98557.3|98608.5|98558.5|98615.5|98565.5|98606|98556|65
1652403550000|2022-05-13 00:59:10|98608.2|98558.2|98604.7|98554.7|98613.1|98563.1|98604.7|98554.7|62
1652403560000|2022-05-13 00:59:20|98604.9|98554.9|98606|98556|98608|98558|98604|98554|43
1652403570000|2022-05-13 00:59:30|98605.1|98555.1|98590.6|98540.6|98605.1|98555.1|98584.3|98534.3|61
1652403580000|2022-05-13 00:59:40|98590.1|98540.1|98587.5|98537.5|98592.4|98542.4|98584.3|98534.3|36
1652403590000|2022-05-13 00:59:50|98588.1|98538.1|98584.2|98534.2|98588.9|98538.9|98583|98533|36
1652403600000|2022-05-13 01:00:00|98586|98536|98605.9|98555.9|98605.9|98555.9|98586|98536|67
1652403610000|2022-05-13 01:00:10|98602.1|98552.1|98605.3|98555.3|98608.6|98558.6|98600.9|98550.9|67
1652403620000|2022-05-13 01:00:20|98605.4|98555.4|98598.7|98548.7|98605.4|98555.4|98598.7|98548.7|52
1652403630000|2022-05-13 01:00:30|98598.8|98548.8|98597.3|98547.3|98601.8|98551.8|98592.4|98542.4|51
1652403640000|2022-05-13 01:00:40|98597.2|98547.2|98599|98549|98599|98549|98592.5|98542.5|46
1652403650000|2022-05-13 01:00:50|98598.8|98548.8|98590.8|98540.8|98599|98549|98584.4|98534.4|54
1652403660000|2022-05-13 01:01:00|98591.3|98541.3|98594.8|98544.8|98598.7|98548.7|98588|98538|48
1652403670000|2022-05-13 01:01:10|98595.9|98545.9|98598.9|98548.9|98598.9|98548.9|98592.4|98542.4|38
1652403680000|2022-05-13 01:01:20|98599.4|98549.4|98595.5|98545.5|98600.6|98550.6|98594.1|98544.1|52
1652403690000|2022-05-13 01:01:30|98595.8|98545.8|98596.5|98546.5|98598.7|98548.7|98595.3|98545.3|38
1652403700000|2022-05-13 01:01:40|98596.9|98546.9|98597.3|98547.3|98597.3|98547.3|98584.9|98534.9|53
1652403710000|2022-05-13 01:01:50|98597.2|98547.2|98594.3|98544.3|98598.8|98548.8|98590.6|98540.6|51
1652403720000|2022-05-13 01:02:00|98595.2|98545.2|98595.4|98545.4|98595.6|98545.6|98592.9|98542.9|46
1652403730000|2022-05-13 01:02:10|98595.2|98545.2|98593.6|98543.6|98595.4|98545.4|98589.5|98539.5|52
1652403740000|2022-05-13 01:02:20|98593.4|98543.4|98576.8|98526.8|98593.4|98543.4|98574.3|98524.3|54
1652403750000|2022-05-13 01:02:30|98576.6|98526.6|98581.1|98531.1|98581.3|98531.3|98564.3|98514.3|58
1652403760000|2022-05-13 01:02:40|98580.9|98530.9|98588.2|98538.2|98590.1|98540.1|98575.9|98525.9|48
1652403770000|2022-05-13 01:02:50|98589|98539|98592.4|98542.4|98597.5|98547.5|98576.1|98526.1|79
1652403780000|2022-05-13 01:03:00|98590.5|98540.5|98591.7|98541.7|98602|98552|98587.4|98537.4|65
1652403790000|2022-05-13 01:03:10|98592|98542|98592.6|98542.6|98593.4|98543.4|98591|98541|43
1652403800000|2022-05-13 01:03:20|98592.5|98542.5|98590.1|98540.1|98596.5|98546.5|98588.2|98538.2|49
1652403810000|2022-05-13 01:03:30|98587.1|98537.1|98591.1|98541.1|98594.3|98544.3|98585.3|98535.3|53
1652403820000|2022-05-13 01:03:40|98592.2|98542.2|98591.9|98541.9|98606.6|98556.6|98591.1|98541.1|51
1652403830000|2022-05-13 01:03:50|98589.6|98539.6|98594.1|98544.1|98597.2|98547.2|98589.6|98539.6|59
1652403840000|2022-05-13 01:04:00|98596.3|98546.3|98588|98538|98600.5|98550.5|98583|98533|63
1652403850000|2022-05-13 01:04:10|98589|98539|98586.8|98536.8|98590.5|98540.5|98585.4|98535.4|41
1652403860000|2022-05-13 01:04:20|98586.5|98536.5|98581.6|98531.6|98586.5|98536.5|98572.7|98522.7|55
1652403870000|2022-05-13 01:04:30|98581.7|98531.7|98568.1|98518.1|98581.9|98531.9|98568.1|98518.1|63
1652403880000|2022-05-13 01:04:40|98568.3|98518.3|98538|98488|98579.2|98529.2|98528.7|98478.7|63
1652403890000|2022-05-13 01:04:50|98539.2|98489.2|98537.4|98487.4|98543.9|98493.9|98526.1|98476.1|68
1652403900000|2022-05-13 01:05:00|98537.3|98487.3|98549.1|98499.1|98551.4|98501.4|98535.2|98485.2|57
1652403910000|2022-05-13 01:05:10|98545.8|98495.8|98549.8|98499.8|98551.2|98501.2|98545.8|98495.8|50
1652403920000|2022-05-13 01:05:20|98550|98500|98549.9|98499.9|98550|98500|98546.6|98496.6|39
1652403930000|2022-05-13 01:05:30|98549.8|98499.8|98558.7|98508.7|98558.7|98508.7|98549.8|98499.8|39
1652403940000|2022-05-13 01:05:40|98558|98508|98551.9|98501.9|98558.6|98508.6|98550.7|98500.7|42
1652403950000|2022-05-13 01:05:50|98552.9|98502.9|98556.9|98506.9|98558.8|98508.8|98552.8|98502.8|29
1652403960000|2022-05-13 01:06:00|98558.4|98508.4|98552.4|98502.4|98558.7|98508.7|98551.9|98501.9|40
1652403970000|2022-05-13 01:06:10|98552.3|98502.3|98547.1|98497.1|98555.6|98505.6|98546.1|98496.1|43
1652403980000|2022-05-13 01:06:20|98546.2|98496.2|98548.3|98498.3|98551.9|98501.9|98539.4|98489.4|48
1652403990000|2022-05-13 01:06:30|98548.5|98498.5|98542.4|98492.4|98553|98503|98540.8|98490.8|42
1652404000000|2022-05-13 01:06:40|98542.2|98492.2|98546.6|98496.6|98546.9|98496.9|98536.9|98486.9|34
1652404010000|2022-05-13 01:06:50|98546.9|98496.9|98533.8|98483.8|98547.9|98497.9|98532.3|98482.3|42
1652404020000|2022-05-13 01:07:00|98528.3|98478.3|98521.4|98471.4|98529.3|98479.3|98521.4|98471.4|49
1652404030000|2022-05-13 01:07:10|98521.3|98471.3|98510.1|98460.1|98527.7|98477.7|98510.1|98460.1|45
1652404040000|2022-05-13 01:07:20|98511.6|98461.6|98513.2|98463.2|98514|98464|98507.6|98457.6|50
1652404050000|2022-05-13 01:07:30|98512.8|98462.8|98510.5|98460.5|98514.6|98464.6|98508.4|98458.4|35
1652404060000|2022-05-13 01:07:40|98510.4|98460.4|98512.2|98462.2|98516.4|98466.4|98510.4|98460.4|37
1652404070000|2022-05-13 01:07:50|98512.1|98462.1|98491.7|98441.7|98512.2|98462.2|98484.1|98434.1|53
1652404080000|2022-05-13 01:08:00|98492.1|98442.1|98473.1|98423.1|98492.1|98442.1|98472.2|98422.2|50
1652404090000|2022-05-13 01:08:10|98473.5|98423.5|98484.7|98434.7|98487.6|98437.6|98472.1|98422.1|51
1652404100000|2022-05-13 01:08:20|98485.3|98435.3|98486.4|98436.4|98487.3|98437.3|98478.1|98428.1|46
1652404110000|2022-05-13 01:08:30|98486.7|98436.7|98483.2|98433.2|98486.7|98436.7|98480.8|98430.8|48
1652404120000|2022-05-13 01:08:40|98483.3|98433.3|98484.2|98434.2|98485.5|98435.5|98481.7|98431.7|28
1652404130000|2022-05-13 01:08:50|98487.6|98437.6|98481.8|98431.8|98487.6|98437.6|98479.9|98429.9|40
1652404140000|2022-05-13 01:09:00|98482.2|98432.2|98480.4|98430.4|98484|98434|98476.6|98426.6|49
1652404150000|2022-05-13 01:09:10|98479.9|98429.9|98468|98418|98480.1|98430.1|98462.9|98412.9|46
1652404160000|2022-05-13 01:09:20|98468.4|98418.4|98462.8|98412.8|98471.8|98421.8|98462.8|98412.8|39
1652404170000|2022-05-13 01:09:30|98463.1|98413.1|98468.6|98418.6|98468.9|98418.9|98461.9|98411.9|39
1652404180000|2022-05-13 01:09:40|98468.7|98418.7|98467.7|98417.7|98468.8|98418.8|98462|98412|33
1652404190000|2022-05-13 01:09:50|98468.2|98418.2|98465.8|98415.8|98470.8|98420.8|98463.9|98413.9|41
1652404200000|2022-05-13 01:10:00|98467.3|98417.3|98467.5|98417.5|98469.6|98419.6|98462.2|98412.2|34
1652404210000|2022-05-13 01:10:10|98467.4|98417.4|98467.2|98417.2|98467.4|98417.4|98463.4|98413.4|38
1652404220000|2022-05-13 01:10:20|98467.7|98417.7|98464.5|98414.5|98470|98420|98462|98412|39
1652404230000|2022-05-13 01:10:30|98464.4|98414.4|98474|98424|98474|98424|98464.2|98414.2|39
1652404240000|2022-05-13 01:10:40|98475.2|98425.2|98469.9|98419.9|98477.1|98427.1|98468|98418|40
1652404250000|2022-05-13 01:10:50|98470.3|98420.3|98465|98415|98477.8|98427.8|98455.1|98405.1|71
1652404260000|2022-05-13 01:11:00|98465.5|98415.5|98452.4|98402.4|98467.1|98417.1|98452.4|98402.4|52
1652404270000|2022-05-13 01:11:10|98451.9|98401.9|98451.7|98401.7|98462.7|98412.7|98446.2|98396.2|43
1652404280000|2022-05-13 01:11:20|98451.3|98401.3|98451.2|98401.2|98455.8|98405.8|98449.5|98399.5|42
1652404290000|2022-05-13 01:11:30|98447.3|98397.3|98448|98398|98454.7|98404.7|98439.6|98389.6|72
1652404300000|2022-05-13 01:11:40|98447|98397|98447|98397|98447.7|98397.7|98442.9|98392.9|48
1652404310000|2022-05-13 01:11:50|98447.4|98397.4|98422.8|98372.8|98465|98398.9|98420.6|98339.3|49
1652404320000|2022-05-13 01:12:00|98423|98373|98416.3|98366.3|98448.4|98373.5|98405.3|98318.6|57
1652404330000|2022-05-13 01:12:10|98416.2|98366.2|98409.9|98359.9|98416.2|98366.2|98409.9|98359.9|36
1652404340000|2022-05-13 01:12:20|98410.5|98360.5|98412.2|98362.2|98412.3|98362.3|98408|98358|41
1652404350000|2022-05-13 01:12:30|98412.3|98362.3|98417.4|98367.4|98419.2|98369.2|98409.5|98359.5|50
1652404360000|2022-05-13 01:12:40|98417.1|98367.1|98419.1|98369.1|98420.5|98370.5|98416.6|98366.6|46
1652404370000|2022-05-13 01:12:50|98419.7|98369.7|98415.6|98365.6|98419.7|98369.7|98415.6|98365.6|36
1652404380000|2022-05-13 01:13:00|98415.4|98365.4|98407.7|98357.7|98418.7|98368.7|98405.2|98355.2|50
1652404390000|2022-05-13 01:13:10|98408|98358|98408.6|98358.6|98416.5|98366.5|98405.9|98355.9|41
1652404400000|2022-05-13 01:13:20|98408.5|98358.5|98415.5|98365.5|98416.3|98366.3|98406.9|98356.9|35
1652404410000|2022-05-13 01:13:30|98415.4|98365.4|98426.6|98376.6|98426.6|98376.6|98412.6|98362.6|44
1652404420000|2022-05-13 01:13:40|98426|98376|98415.7|98365.7|98426|98376|98409.8|98359.8|45
1652404430000|2022-05-13 01:13:50|98415.5|98365.5|98407.1|98357.1|98415.8|98365.8|98405.9|98355.9|47
1652404440000|2022-05-13 01:14:00|98406.9|98356.9|98401.2|98351.2|98407|98357|98397|98347|48
1652404450000|2022-05-13 01:14:10|98401.7|98351.7|98399.9|98349.9|98412.1|98362.1|98397.6|98347.6|46
1652404460000|2022-05-13 01:14:20|98401.4|98351.4|98404.2|98354.2|98405.5|98355.5|98401.3|98351.3|39
1652404470000|2022-05-13 01:14:30|98404.5|98354.5|98408.5|98358.5|98409.6|98359.6|98404.3|98354.3|42
1652404480000|2022-05-13 01:14:40|98408.4|98358.4|98409.1|98359.1|98413|98363|98405.5|98355.5|49
1652404490000|2022-05-13 01:14:50|98409|98359|98403.8|98353.8|98413.4|98363.4|98402.3|98352.3|46
1652404500000|2022-05-13 01:15:00|98403.4|98353.4|98406.9|98356.9|98409.2|98359.2|98401.9|98351.9|51
1652404510000|2022-05-13 01:15:10|98402.5|98352.5|98402.9|98352.9|98413.2|98363.2|98398|98348|51
1652404520000|2022-05-13 01:15:20|98401.1|98351.1|98401.1|98351.1|98404.8|98354.8|98400.6|98350.6|42
1652404530000|2022-05-13 01:15:30|98402.2|98352.2|98399.1|98349.1|98405.3|98355.3|98396.6|98346.6|46
1652404540000|2022-05-13 01:15:40|98399.6|98349.6|98372.5|98322.5|98399.6|98349.6|98370|98320|68
1652404550000|2022-05-13 01:15:50|98366.2|98316.2|98368|98318|98383.8|98333.8|98366.2|98316.2|74
1652404560000|2022-05-13 01:16:00|98369|98319|98375.4|98325.4|98380.8|98330.8|98367.3|98317.3|62
1652404570000|2022-05-13 01:16:10|98376|98326|98384.4|98334.4|98390.5|98340.5|98375.9|98325.9|56
1652404580000|2022-05-13 01:16:20|98385|98335|98377.3|98327.3|98392.7|98342.7|98377.3|98327.3|48
1652404590000|2022-05-13 01:16:30|98377.8|98327.8|98386.7|98336.7|98387.1|98337.1|98377.6|98327.6|53
1652404600000|2022-05-13 01:16:40|98386.8|98336.8|98393.4|98343.4|98401.5|98351.5|98386.4|98336.4|61
1652404610000|2022-05-13 01:16:50|98393.1|98343.1|98382.2|98332.2|98394.6|98344.6|98380.5|98330.5|60
1652404620000|2022-05-13 01:17:00|98381.7|98331.7|98383.8|98333.8|98384|98334|98379.3|98329.3|52
1652404630000|2022-05-13 01:17:10|98383.6|98333.6|98381.8|98331.8|98384.3|98334.3|98377.3|98327.3|49
1652404640000|2022-05-13 01:17:20|98381.6|98331.6|98374.8|98324.8|98383.4|98333.4|98372|98322|57
1652404650000|2022-05-13 01:17:30|98375.2|98325.2|98371|98321|98375.3|98325.3|98369.4|98319.4|60
1652404660000|2022-05-13 01:17:40|98369.9|98319.9|98351.5|98301.5|98371|98321|98350.3|98300.3|46
1652404670000|2022-05-13 01:17:50|98351.2|98301.2|98358.1|98308.1|98358.8|98308.8|98345.8|98295.8|60
1652404680000|2022-05-13 01:18:00|98357.6|98307.6|98357.5|98307.5|98360.9|98310.9|98353|98303|53
1652404690000|2022-05-13 01:18:10|98357.6|98307.6|98366.3|98316.3|98368.5|98318.5|98354.8|98304.8|41
1652404700000|2022-05-13 01:18:20|98362.3|98312.3|98371.8|98321.8|98376.3|98326.3|98360.7|98310.7|64
1652404710000|2022-05-13 01:18:30|98373|98323|98367.2|98317.2|98378.5|98328.5|98366.6|98316.6|67
1652404720000|2022-05-13 01:18:40|98367.3|98317.3|98376.9|98326.9|98380|98330|98366|98316|61
1652404730000|2022-05-13 01:18:50|98376.7|98326.7|98397.7|98347.7|98407.9|98357.9|98368.1|98318.1|72
1652404740000|2022-05-13 01:19:00|98410.3|98360.3|98407.6|98357.6|98411.8|98361.8|98392.8|98342.8|68
1652404750000|2022-05-13 01:19:10|98402.1|98352.1|98426.3|98376.3|98429.4|98379.4|98399|98349|70
1652404760000|2022-05-13 01:19:20|98425.2|98375.2|98416.5|98366.5|98431.5|98381.5|98415.4|98365.4|64
1652404770000|2022-05-13 01:19:30|98416.4|98366.4|98407.4|98357.4|98418.8|98368.8|98406.6|98356.6|56
1652404780000|2022-05-13 01:19:40|98406|98356|98401|98351|98409.8|98359.8|98396.9|98346.9|66
1652404790000|2022-05-13 01:19:50|98399.8|98349.8|98387.3|98337.3|98402.3|98352.3|98387.3|98337.3|66
1652404800000|2022-05-13 01:20:00|98389.5|98339.5|98396.5|98346.5|98400.2|98350.2|98386.7|98336.7|76
1652404810000|2022-05-13 01:20:10|98394.3|98344.3|98395.5|98345.5|98400.3|98350.3|98390.7|98340.7|69
1652404820000|2022-05-13 01:20:20|98396.4|98346.4|98421|98371|98423.9|98373.9|98392.2|98342.2|74
1652404830000|2022-05-13 01:20:30|98418.1|98368.1|98432.8|98382.8|98438.2|98388.2|98417.5|98367.5|70
1652404840000|2022-05-13 01:20:40|98434.2|98384.2|98428.7|98378.7|98435.1|98385.1|98425.4|98375.4|61
1652404850000|2022-05-13 01:20:50|98429.9|98379.9|98442.1|98392.1|98443.4|98393.4|98428.6|98378.6|69
1652404860000|2022-05-13 01:21:00|98443.2|98393.2|98437|98387|98444.3|98394.3|98436.5|98386.5|47
1652404870000|2022-05-13 01:21:10|98436.8|98386.8|98442.5|98392.5|98448.5|98398.5|98434.4|98384.4|61
1652404880000|2022-05-13 01:21:20|98442.1|98392.1|98440.3|98390.3|98448.4|98398.4|98438.7|98388.7|64
1652404890000|2022-05-13 01:21:30|98440.9|98390.9|98436.6|98386.6|98441.3|98391.3|98431.4|98381.4|45
1652404900000|2022-05-13 01:21:40|98436.3|98386.3|98436.1|98386.1|98438.5|98388.5|98432|98382|43
1652404910000|2022-05-13 01:21:50|98436|98386|98430.2|98380.2|98436|98386|98427|98377|50
1652404920000|2022-05-13 01:22:00|98430|98380|98433.9|98383.9|98436.4|98386.4|98430|98380|52
1652404930000|2022-05-13 01:22:10|98433.8|98383.8|98442.5|98392.5|98451|98401|98432.6|98382.6|67
1652404940000|2022-05-13 01:22:20|98443|98393|98446.6|98396.6|98447.1|98397.1|98440.2|98390.2|58
1652404950000|2022-05-13 01:22:30|98446.4|98396.4|98463.2|98413.2|98463.2|98413.2|98446.4|98396.4|59
1652404960000|2022-05-13 01:22:40|98461.7|98411.7|98477.9|98427.9|98482.2|98432.2|98461.7|98411.7|58
1652404970000|2022-05-13 01:22:50|98478.4|98428.4|98472.5|98422.5|98479.7|98429.7|98469.5|98419.5|50
1652404980000|2022-05-13 01:23:00|98473.1|98423.1|98483.4|98433.4|98492|98442|98473.1|98423.1|52
1652404990000|2022-05-13 01:23:10|98482.9|98432.9|98485.9|98435.9|98493.5|98443.5|98482.9|98432.9|45
1652405000000|2022-05-13 01:23:20|98485.8|98435.8|98475.1|98425.1|98487.7|98437.7|98474.3|98424.3|52
1652405010000|2022-05-13 01:23:30|98475|98425|98475.2|98425.2|98475.2|98425.2|98467.1|98417.1|50
1652405020000|2022-05-13 01:23:40|98475.3|98425.3|98467.2|98417.2|98475.3|98425.3|98467.2|98417.2|44
1652405030000|2022-05-13 01:23:50|98467.1|98417.1|98462.3|98412.3|98470.8|98420.8|98461.1|98411.1|43
1652405040000|2022-05-13 01:24:00|98462.2|98412.2|98466.6|98416.6|98467.8|98417.8|98462.2|98412.2|38
1652405050000|2022-05-13 01:24:10|98466|98416|98459.9|98409.9|98466|98416|98452.2|98402.2|50
1652405060000|2022-05-13 01:24:20|98460.2|98410.2|98454.5|98404.5|98460.2|98410.2|98453.4|98403.4|50
1652405070000|2022-05-13 01:24:30|98454.4|98404.4|98459.6|98409.6|98464.4|98414.4|98454.1|98404.1|50
1652405080000|2022-05-13 01:24:40|98459.5|98409.5|98473.9|98423.9|98474.3|98424.3|98459.5|98409.5|51
1652405090000|2022-05-13 01:24:50|98473.8|98423.8|98475|98425|98476.2|98426.2|98471.6|98421.6|51
1652405100000|2022-05-13 01:25:00|98475.1|98425.1|98467|98417|98476|98426|98464.5|98414.5|53
1652405110000|2022-05-13 01:25:10|98466.9|98416.9|98463|98413|98467.5|98417.5|98460.7|98410.7|44
1652405120000|2022-05-13 01:25:20|98462.7|98412.7|98449.7|98399.7|98464.7|98414.7|98449.7|98399.7|47
1652405130000|2022-05-13 01:25:30|98452.1|98402.1|98447.8|98397.8|98452.1|98402.1|98442.2|98392.2|57
1652405140000|2022-05-13 01:25:40|98449.4|98399.4|98456.2|98406.2|98456.2|98406.2|98445.8|98395.8|53
1652405150000|2022-05-13 01:25:50|98450.1|98400.1|98454.8|98404.8|98456.1|98406.1|98447.5|98397.5|54
1652405160000|2022-05-13 01:26:00|98455|98405|98452.9|98402.9|98456.5|98406.5|98452.9|98402.9|42
1652405170000|2022-05-13 01:26:10|98452.8|98402.8|98474.2|98424.2|98479.5|98429.5|98452.8|98402.8|63
1652405180000|2022-05-13 01:26:20|98471.8|98421.8|98465.6|98415.6|98476.4|98426.4|98463.7|98413.7|43
1652405190000|2022-05-13 01:26:30|98465.4|98415.4|98467.3|98417.3|98467.9|98417.9|98463.6|98413.6|48
1652405200000|2022-05-13 01:26:40|98467.4|98417.4|98463.3|98413.3|98467.4|98417.4|98460.7|98410.7|45
1652405210000|2022-05-13 01:26:50|98463.5|98413.5|98465.7|98415.7|98465.9|98415.9|98463.2|98413.2|25
1652405220000|2022-05-13 01:27:00|98465.9|98415.9|98467.5|98417.5|98467.6|98417.6|98463.2|98413.2|43
1652405230000|2022-05-13 01:27:10|98467.7|98417.7|98481|98431|98494|98444|98464.7|98414.7|49
1652405240000|2022-05-13 01:27:20|98482.2|98432.2|98483.4|98433.4|98485.6|98435.6|98474.9|98424.9|53
1652405250000|2022-05-13 01:27:30|98483.2|98433.2|98467.7|98417.7|98486.4|98436.4|98465.8|98415.8|58
1652405260000|2022-05-13 01:27:40|98467.8|98417.8|98467|98417|98468.2|98418.2|98462.9|98412.9|38
1652405270000|2022-05-13 01:27:50|98467.1|98417.1|98466.5|98416.5|98467.1|98417.1|98464.2|98414.2|26
1652405280000|2022-05-13 01:28:00|98466.7|98416.7|98466.4|98416.4|98468.9|98418.9|98465|98415|33
1652405290000|2022-05-13 01:28:10|98466.8|98416.8|98465.7|98415.7|98471.8|98421.8|98462.9|98412.9|57
1652405300000|2022-05-13 01:28:20|98465.5|98415.5|98468.5|98418.5|98470|98420|98465.3|98415.3|21
1652405310000|2022-05-13 01:28:30|98469.1|98419.1|98472.9|98422.9|98472.9|98422.9|98468.8|98418.8|34
1652405320000|2022-05-13 01:28:40|98473.5|98423.5|98481.1|98431.1|98484|98434|98472.6|98422.6|50
1652405330000|2022-05-13 01:28:50|98480.2|98430.2|98485.6|98435.6|98485.9|98435.9|98478.7|98428.7|37
1652405340000|2022-05-13 01:29:00|98485.9|98435.9|98495.4|98445.4|98500.3|98450.3|98485.9|98435.9|49
1652405350000|2022-05-13 01:29:10|98498.7|98448.7|98501.8|98451.8|98511.5|98461.5|98498|98448|66
1652405360000|2022-05-13 01:29:20|98503.6|98453.6|98503.7|98453.7|98504.4|98454.4|98499.9|98449.9|46
1652405370000|2022-05-13 01:29:30|98502.2|98452.2|98502.4|98452.4|98506.2|98456.2|98496.5|98446.5|62
1652405380000|2022-05-13 01:29:40|98502.6|98452.6|98499.5|98449.5|98505.6|98455.6|98498.9|98448.9|32
1652405390000|2022-05-13 01:29:50|98499.3|98449.3|98493.9|98443.9|98503.1|98453.1|98491.7|98441.7|54
1652405400000|2022-05-13 01:30:00|98493.5|98443.5|98489.8|98439.8|98493.5|98443.5|98488.6|98438.6|44
1652405410000|2022-05-13 01:30:10|98489.6|98439.6|98485.8|98435.8|98491.2|98441.2|98485.1|98435.1|39
1652405420000|2022-05-13 01:30:20|98485.9|98435.9|98485.1|98435.1|98485.9|98435.9|98482|98432|45
1652405430000|2022-05-13 01:30:30|98484.8|98434.8|98482.5|98432.5|98486.5|98436.5|98481.8|98431.8|49
1652405440000|2022-05-13 01:30:40|98482.9|98432.9|98478.6|98428.6|98482.9|98432.9|98476.2|98426.2|42
1652405450000|2022-05-13 01:30:50|98478.7|98428.7|98474.7|98424.7|98478.7|98428.7|98473.5|98423.5|36
1652405460000|2022-05-13 01:31:00|98474.8|98424.8|98489.1|98439.1|98489.1|98439.1|98474.8|98424.8|43
1652405470000|2022-05-13 01:31:10|98489.5|98439.5|98490.9|98440.9|98492.5|98442.5|98486.2|98436.2|47
1652405480000|2022-05-13 01:31:20|98490.7|98440.7|98491.2|98441.2|98500.1|98450.1|98489.3|98439.3|40
1652405490000|2022-05-13 01:31:30|98491.3|98441.3|98492.6|98442.6|98497.3|98447.3|98489.5|98439.5|51
1652405500000|2022-05-13 01:31:40|98492.2|98442.2|98491.5|98441.5|98499.6|98449.6|98489.4|98439.4|47
1652405510000|2022-05-13 01:31:50|98491.1|98441.1|98495.8|98445.8|98502|98452|98489.1|98439.1|36
1652405520000|2022-05-13 01:32:00|98495.9|98445.9|98508.4|98458.4|98515|98465|98495.9|98445.9|42
1652405530000|2022-05-13 01:32:10|98508|98458|98514.4|98464.4|98516.3|98466.3|98507.4|98457.4|62
1652405540000|2022-05-13 01:32:20|98511.5|98461.5|98518|98468|98521.3|98471.3|98509.8|98459.8|66
1652405550000|2022-05-13 01:32:30|98516|98466|98517.3|98467.3|98521.9|98471.9|98511.1|98461.1|60
1652405560000|2022-05-13 01:32:40|98515.7|98465.7|98511.1|98461.1|98523.2|98473.2|98511.1|98461.1|65
1652405570000|2022-05-13 01:32:50|98510.7|98460.7|98518.1|98468.1|98520.9|98470.9|98510.6|98460.6|58
1652405580000|2022-05-13 01:33:00|98519.2|98469.2|98522.6|98472.6|98526.7|98476.7|98516.3|98466.3|70
1652405590000|2022-05-13 01:33:10|98516.7|98466.7|98520|98470|98529.3|98479.3|98516.7|98466.7|68
1652405600000|2022-05-13 01:33:20|98520.9|98470.9|98518.2|98468.2|98526.1|98476.1|98515.2|98465.2|74
1652405610000|2022-05-13 01:33:30|98517.4|98467.4|98516.3|98466.3|98522.6|98472.6|98513.1|98463.1|75
1652405620000|2022-05-13 01:33:40|98515.7|98465.7|98517.5|98467.5|98524.2|98474.2|98512.5|98462.5|68
1652405630000|2022-05-13 01:33:50|98517.3|98467.3|98515.4|98465.4|98523.8|98473.8|98515|98465|76
1652405640000|2022-05-13 01:34:00|98519.7|98469.7|98519.9|98469.9|98527.2|98477.2|98514.2|98464.2|68
1652405650000|2022-05-13 01:34:10|98520.8|98470.8|98522.2|98472.2|98527.1|98477.1|98516.4|98466.4|70
1652405660000|2022-05-13 01:34:20|98522.7|98472.7|98525.8|98475.8|98528|98478|98514.5|98464.5|73
1652405670000|2022-05-13 01:34:30|98522|98472|98524.2|98474.2|98526.4|98476.4|98519.7|98469.7|75
1652405680000|2022-05-13 01:34:40|98524.3|98474.3|98525|98475|98536.1|98486.1|98516.5|98466.5|69
1652405690000|2022-05-13 01:34:50|98521.6|98471.6|98524.6|98474.6|98527.4|98477.4|98517.8|98467.8|63
1652405700000|2022-05-13 01:35:00|98521.2|98471.2|98519.6|98469.6|98526.4|98476.4|98515.8|98465.8|73
1652405710000|2022-05-13 01:35:10|98523.7|98473.7|98520.4|98470.4|98525.6|98475.6|98519|98469|65
1652405720000|2022-05-13 01:35:20|98524.3|98474.3|98523.4|98473.4|98526|98476|98519.6|98469.6|68
1652405730000|2022-05-13 01:35:30|98523.1|98473.1|98524.9|98474.9|98529.4|98479.4|98519.2|98469.2|72
1652405740000|2022-05-13 01:35:40|98525.1|98475.1|98525.7|98475.7|98530.7|98480.7|98519.1|98469.1|68
1652405750000|2022-05-13 01:35:50|98526.3|98476.3|98524.1|98474.1|98534|98484|98518.5|98468.5|67
1652405760000|2022-05-13 01:36:00|98524.7|98474.7|98526.8|98476.8|98530|98480|98519.4|98469.4|67
1652405770000|2022-05-13 01:36:10|98526.7|98476.7|98519.4|98469.4|98529.5|98479.5|98518.9|98468.9|58
1652405780000|2022-05-13 01:36:20|98519.3|98469.3|98524.1|98474.1|98528.7|98478.7|98517.3|98467.3|71
1652405790000|2022-05-13 01:36:30|98523.1|98473.1|98524.3|98474.3|98529.5|98479.5|98519.4|98469.4|76
1652405800000|2022-05-13 01:36:40|98524.2|98474.2|98527.9|98477.9|98529.4|98479.4|98520.5|98470.5|70
1652405810000|2022-05-13 01:36:50|98526.5|98476.5|98527.4|98477.4|98533.7|98483.7|98518.5|98468.5|70
1652405820000|2022-05-13 01:37:00|98525.9|98475.9|98528.6|98478.6|98537.3|98487.3|98515.3|98465.3|74
1652405830000|2022-05-13 01:37:10|98529|98479|98557.2|98507.2|98558.4|98508.4|98520.9|98470.9|74
1652405840000|2022-05-13 01:37:20|98559.4|98509.4|98563.8|98513.8|98564.1|98514.1|98558.2|98508.2|57
1652405850000|2022-05-13 01:37:30|98563.5|98513.5|98555.5|98505.5|98563.6|98513.6|98555|98505|36
1652405860000|2022-05-13 01:37:40|98555.6|98505.6|98558.5|98508.5|98560.2|98510.2|98555.6|98505.6|40
1652405870000|2022-05-13 01:37:50|98558.9|98508.9|98559.8|98509.8|98561.7|98511.7|98554.3|98504.3|57
1652405880000|2022-05-13 01:38:00|98558.2|98508.2|98575.7|98525.7|98577.8|98527.8|98555.7|98505.7|57
1652405890000|2022-05-13 01:38:10|98577.7|98527.7|98582.5|98532.5|98597.2|98547.2|98575.5|98525.5|70
1652405900000|2022-05-13 01:38:20|98582.6|98532.6|98584.2|98534.2|98591.3|98541.3|98579.2|98529.2|72
1652405910000|2022-05-13 01:38:30|98585.8|98535.8|98596.7|98546.7|98600.7|98550.7|98582.9|98532.9|71
1652405920000|2022-05-13 01:38:40|98595.5|98545.5|98591.8|98541.8|98598.7|98548.7|98586.9|98536.9|70
1652405930000|2022-05-13 01:38:50|98591.7|98541.7|98606.1|98556.1|98606.9|98556.9|98585.1|98535.1|75
1652405940000|2022-05-13 01:39:00|98607|98557|98604|98554|98615.3|98565.3|98601.3|98551.3|63
1652405950000|2022-05-13 01:39:10|98603.9|98553.9|98602.4|98552.4|98605.4|98555.4|98600|98550|45
1652405960000|2022-05-13 01:39:20|98602.2|98552.2|98609.9|98559.9|98611.2|98561.2|98599.2|98549.2|50
1652405970000|2022-05-13 01:39:30|98611.1|98561.1|98614.8|98564.8|98619.6|98569.6|98608.2|98558.2|53
1652405980000|2022-05-13 01:39:40|98615.6|98565.6|98616.1|98566.1|98616.1|98566.1|98609.5|98559.5|57
1652405990000|2022-05-13 01:39:50|98615.7|98565.7|98615.7|98565.7|98619.9|98569.9|98613.6|98563.6|55
1652406000000|2022-05-13 01:40:00|98615.6|98565.6|98616.1|98566.1|98618.7|98568.7|98612|98562|57
1652406010000|2022-05-13 01:40:10|98613|98563|98610.2|98560.2|98613.9|98563.9|98594.8|98544.8|64
1652406020000|2022-05-13 01:40:20|98608.9|98558.9|98586.8|98536.8|98608.9|98558.9|98585.6|98535.6|67
1652406030000|2022-05-13 01:40:30|98585.6|98535.6|98570.7|98520.7|98587.9|98537.9|98568.9|98518.9|70
1652406040000|2022-05-13 01:40:40|98570.1|98520.1|98576.2|98526.2|98577.8|98527.8|98570.1|98520.1|57
1652406050000|2022-05-13 01:40:50|98575.9|98525.9|98573.7|98523.7|98579.2|98529.2|98570.1|98520.1|65
1652406060000|2022-05-13 01:41:00|98573.5|98523.5|98586.5|98536.5|98588|98538|98573.5|98523.5|52
1652406070000|2022-05-13 01:41:10|98586.9|98536.9|98578.7|98528.7|98587.2|98537.2|98571.1|98521.1|53
1652406080000|2022-05-13 01:41:20|98578.1|98528.1|98577.3|98527.3|98578.6|98528.6|98574.7|98524.7|51
1652406090000|2022-05-13 01:41:30|98577|98527|98577.1|98527.1|98579.1|98529.1|98575|98525|49
1652406100000|2022-05-13 01:41:40|98577.2|98527.2|98577.3|98527.3|98579.2|98529.2|98577|98527|35
1652406110000|2022-05-13 01:41:50|98577|98527|98583.7|98533.7|98586.3|98536.3|98576.9|98526.9|41
1652406120000|2022-05-13 01:42:00|98583.8|98533.8|98577.7|98527.7|98585.2|98535.2|98576.9|98526.9|50
1652406130000|2022-05-13 01:42:10|98579.8|98529.8|98580.4|98530.4|98580.9|98530.9|98573.6|98523.6|42
1652406140000|2022-05-13 01:42:20|98580.1|98530.1|98577.8|98527.8|98580.2|98530.2|98577.7|98527.7|31
1652406150000|2022-05-13 01:42:30|98578.1|98528.1|98568.6|98518.6|98579.1|98529.1|98565.1|98515.1|45
1652406160000|2022-05-13 01:42:40|98568.4|98518.4|98581.3|98531.3|98582.1|98532.1|98567.9|98517.9|55
1652406170000|2022-05-13 01:42:50|98581.9|98531.9|98577.5|98527.5|98583.8|98533.8|98576.5|98526.5|54
1652406180000|2022-05-13 01:43:00|98580.1|98530.1|98584|98534|98586.2|98536.2|98579.2|98529.2|50
1652406190000|2022-05-13 01:43:10|98583.6|98533.6|98582.4|98532.4|98583.7|98533.7|98582.3|98532.3|29
1652406200000|2022-05-13 01:43:20|98582.2|98532.2|98581.9|98531.9|98583.1|98533.1|98577.7|98527.7|50
1652406210000|2022-05-13 01:43:30|98582.3|98532.3|98581.7|98531.7|98583.6|98533.6|98579.7|98529.7|61
1652406220000|2022-05-13 01:43:40|98582.3|98532.3|98592.6|98542.6|98593.7|98543.7|98579.3|98529.3|47
1652406230000|2022-05-13 01:43:50|98591.3|98541.3|98598.4|98548.4|98602.9|98552.9|98591.3|98541.3|54
1652406240000|2022-05-13 01:44:00|98602.6|98552.6|98594|98544|98604.2|98554.2|98593|98543|37
1652406250000|2022-05-13 01:44:10|98594.1|98544.1|98603.2|98553.2|98607.5|98557.5|98593.8|98543.8|54
1652406260000|2022-05-13 01:44:20|98604.2|98554.2|98608.2|98558.2|98609.9|98559.9|98603|98553|53
1652406270000|2022-05-13 01:44:30|98607.5|98557.5|98613|98563|98615.8|98565.8|98607.1|98557.1|46
1652406280000|2022-05-13 01:44:40|98613.2|98563.2|98612.7|98562.7|98615.2|98565.2|98612.6|98562.6|26
1652406290000|2022-05-13 01:44:50|98613|98563|98599.4|98549.4|98618.7|98568.7|98597.8|98547.8|38
1652406300000|2022-05-13 01:45:00|98602|98552|98605.8|98555.8|98609.6|98559.6|98595.5|98545.5|54
1652406310000|2022-05-13 01:45:10|98605.9|98555.9|98607.3|98557.3|98608.5|98558.5|98603.4|98553.4|45
1652406320000|2022-05-13 01:45:20|98607.5|98557.5|98602|98552|98610|98560|98601.3|98551.3|36
1652406330000|2022-05-13 01:45:30|98604.5|98554.5|98606.2|98556.2|98613.6|98563.6|98602.8|98552.8|48
1652406340000|2022-05-13 01:45:40|98606|98556|98609.7|98559.7|98609.9|98559.9|98601.7|98551.7|48
1652406350000|2022-05-13 01:45:50|98609.9|98559.9|98599.4|98549.4|98609.9|98559.9|98599.1|98549.1|47
1652406360000|2022-05-13 01:46:00|98599.8|98549.8|98590.9|98540.9|98600.4|98550.4|98588.4|98538.4|47
1652406370000|2022-05-13 01:46:10|98591.1|98541.1|98592.6|98542.6|98596.4|98546.4|98588.2|98538.2|48
1652406380000|2022-05-13 01:46:20|98597.2|98547.2|98598.8|98548.8|98601.7|98551.7|98592.5|98542.5|44
1652406390000|2022-05-13 01:46:30|98602.3|98552.3|98603.3|98553.3|98606.7|98556.7|98598.2|98548.2|39
1652406400000|2022-05-13 01:46:40|98603.4|98553.4|98608.2|98558.2|98612.3|98562.3|98602.9|98552.9|42
1652406410000|2022-05-13 01:46:50|98608.5|98558.5|98606.1|98556.1|98609.5|98559.5|98599.5|98549.5|35
1652406420000|2022-05-13 01:47:00|98605.9|98555.9|98600.3|98550.3|98606.4|98556.4|98600.3|98550.3|39
1652406430000|2022-05-13 01:47:10|98600.7|98550.7|98600.2|98550.2|98604.4|98554.4|98600.2|98550.2|40
1652406440000|2022-05-13 01:47:20|98600.5|98550.5|98603.8|98553.8|98605.8|98555.8|98599.4|98549.4|33
1652406450000|2022-05-13 01:47:30|98604|98554|98607.6|98557.6|98609.1|98559.1|98602.3|98552.3|32
1652406460000|2022-05-13 01:47:40|98606.9|98556.9|98606.7|98556.7|98607.2|98557.2|98602.5|98552.5|32
1652406470000|2022-05-13 01:47:50|98606.5|98556.5|98607.5|98557.5|98612.3|98562.3|98605.4|98555.4|37
1652406480000|2022-05-13 01:48:00|98607.4|98557.4|98614.8|98564.8|98614.8|98564.8|98607.2|98557.2|38
1652406490000|2022-05-13 01:48:10|98614.9|98564.9|98618.5|98568.5|98619.5|98569.5|98614.7|98564.7|45
1652406500000|2022-05-13 01:48:20|98618.9|98568.9|98617.5|98567.5|98621.9|98571.9|98615.2|98565.2|33
1652406510000|2022-05-13 01:48:30|98618.1|98568.1|98620.4|98570.4|98622.7|98572.7|98618.1|98568.1|33
1652406520000|2022-05-13 01:48:40|98620.5|98570.5|98618|98568|98623.5|98573.5|98616.1|98566.1|35
1652406530000|2022-05-13 01:48:50|98618.2|98568.2|98602.2|98552.2|98618.2|98568.2|98597|98547|46
1652406540000|2022-05-13 01:49:00|98602.5|98552.5|98602.2|98552.2|98603.5|98553.5|98599.6|98549.6|47
1652406550000|2022-05-13 01:49:10|98602.1|98552.1|98600.7|98550.7|98602.8|98552.8|98600.1|98550.1|32
1652406560000|2022-05-13 01:49:20|98599|98549|98599.5|98549.5|98601.1|98551.1|98598.9|98548.9|23
1652406570000|2022-05-13 01:49:30|98599.7|98549.7|98588.4|98538.4|98601.4|98551.4|98587.3|98537.3|48
1652406580000|2022-05-13 01:49:40|98589.2|98539.2|98576|98526|98590.8|98540.8|98576|98526|46
1652406590000|2022-05-13 01:49:50|98576.3|98526.3|98568.2|98518.2|98576.3|98526.3|98565.8|98515.8|37
1652406600000|2022-05-13 01:50:00|98569.1|98519.1|98578|98528|98584|98534|98567.5|98517.5|48
1652406610000|2022-05-13 01:50:10|98577.8|98527.8|98572.2|98522.2|98578.9|98528.9|98571.9|98521.9|43
1652406620000|2022-05-13 01:50:20|98572.1|98522.1|98568.3|98518.3|98572.1|98522.1|98567.5|98517.5|35
1652406630000|2022-05-13 01:50:30|98568.2|98518.2|98579.8|98529.8|98582.3|98532.3|98568.2|98518.2|40
1652406640000|2022-05-13 01:50:40|98580.2|98530.2|98578.2|98528.2|98585.4|98535.4|98576.1|98526.1|40
1652406650000|2022-05-13 01:50:50|98578.7|98528.7|98580.3|98530.3|98581.8|98531.8|98575.5|98525.5|33
1652406660000|2022-05-13 01:51:00|98579.3|98529.3|98579.1|98529.1|98581.9|98531.9|98576.6|98526.6|37
1652406670000|2022-05-13 01:51:10|98578.9|98528.9|98586.1|98536.1|98586.4|98536.4|98577.8|98527.8|38
1652406680000|2022-05-13 01:51:20|98585.7|98535.7|98578.8|98528.8|98586.5|98536.5|98578.8|98528.8|37
1652406690000|2022-05-13 01:51:30|98579|98529|98579.5|98529.5|98583.4|98533.4|98578.3|98528.3|46
1652406700000|2022-05-13 01:51:40|98579.6|98529.6|98585.9|98535.9|98585.9|98535.9|98578.2|98528.2|40
1652406710000|2022-05-13 01:51:50|98586.8|98536.8|98585.7|98535.7|98592.3|98542.3|98584.2|98534.2|40
1652406720000|2022-05-13 01:52:00|98585.4|98535.4|98579.2|98529.2|98586.8|98536.8|98579.2|98529.2|49
1652406730000|2022-05-13 01:52:10|98579.5|98529.5|98584|98534|98585.8|98535.8|98579.2|98529.2|36
1652406740000|2022-05-13 01:52:20|98584.1|98534.1|98581.2|98531.2|98587.9|98537.9|98581.2|98531.2|49
1652406750000|2022-05-13 01:52:30|98581.3|98531.3|98583.6|98533.6|98587.4|98537.4|98578.8|98528.8|49
1652406760000|2022-05-13 01:52:40|98586.2|98536.2|98586.2|98536.2|98591.6|98541.6|98585.7|98535.7|40
1652406770000|2022-05-13 01:52:50|98586.3|98536.3|98588.5|98538.5|98592.5|98542.5|98586.3|98536.3|29
1652406780000|2022-05-13 01:53:00|98588.6|98538.6|98592.5|98542.5|98598.9|98548.9|98583.3|98533.3|41
1652406790000|2022-05-13 01:53:10|98593.7|98543.7|98596.9|98546.9|98598.8|98548.8|98591.8|98541.8|35
1652406800000|2022-05-13 01:53:20|98596.5|98546.5|98590.7|98540.7|98597.6|98547.6|98590.7|98540.7|43
1652406810000|2022-05-13 01:53:30|98590.4|98540.4|98592.7|98542.7|98593.3|98543.3|98590.2|98540.2|27
1652406820000|2022-05-13 01:53:40|98593|98543|98592.5|98542.5|98593.9|98543.9|98592.5|98542.5|27
1652406830000|2022-05-13 01:53:50|98592.7|98542.7|98593.1|98543.1|98593.3|98543.3|98592.2|98542.2|33
1652406840000|2022-05-13 01:54:00|98593.8|98543.8|98594.1|98544.1|98595.8|98545.8|98593.5|98543.5|42
1652406850000|2022-05-13 01:54:10|98594.2|98544.2|98583|98533|98594.5|98544.5|98582.3|98532.3|29
1652406860000|2022-05-13 01:54:20|98582.8|98532.8|98578|98528|98582.8|98532.8|98577.1|98527.1|45
1652406870000|2022-05-13 01:54:30|98578.2|98528.2|98585.5|98535.5|98587.1|98537.1|98578.2|98528.2|42
1652406880000|2022-05-13 01:54:40|98584.9|98534.9|98588.8|98538.8|98592.2|98542.2|98581.2|98531.2|48
1652406890000|2022-05-13 01:54:50|98589.1|98539.1|98599.8|98549.8|98605.9|98555.9|98588.3|98538.3|53
1652406900000|2022-05-13 01:55:00|98599.6|98549.6|98596.9|98546.9|98601|98551|98594|98544|45
1652406910000|2022-05-13 01:55:10|98595.6|98545.6|98589.9|98539.9|98597.4|98547.4|98589.9|98539.9|40
1652406920000|2022-05-13 01:55:20|98590|98540|98590.8|98540.8|98593.9|98543.9|98590|98540|38
1652406930000|2022-05-13 01:55:30|98591|98541|98589.6|98539.6|98593.4|98543.4|98588.8|98538.8|29
1652406940000|2022-05-13 01:55:40|98589.9|98539.9|98598.7|98548.7|98599.9|98549.9|98588.6|98538.6|48
1652406950000|2022-05-13 01:55:50|98598.5|98548.5|98599.7|98549.7|98601.9|98551.9|98593.9|98543.9|34
1652406960000|2022-05-13 01:56:00|98600.6|98550.6|98600.3|98550.3|98603.4|98553.4|98599.7|98549.7|34
1652406970000|2022-05-13 01:56:10|98600.2|98550.2|98603.6|98553.6|98603.8|98553.8|98599.7|98549.7|34
1652406980000|2022-05-13 01:56:20|98604.3|98554.3|98578.4|98528.4|98644.4|98554.3|98578.4|98514.4|46
1652406990000|2022-05-13 01:56:30|98579.4|98529.4|98564.6|98514.6|98583.3|98533.3|98564.3|98514.3|48
1652407000000|2022-05-13 01:56:40|98564.7|98514.7|98566.2|98516.2|98569.2|98519.2|98563.2|98513.2|43
1652407010000|2022-05-13 01:56:50|98565.6|98515.6|98578.8|98528.8|98579.8|98529.8|98564.1|98514.1|34
1652407020000|2022-05-13 01:57:00|98579|98529|98577|98527|98579|98529|98572.8|98522.8|38
1652407030000|2022-05-13 01:57:10|98577.3|98527.3|98585.4|98535.4|98588.3|98538.3|98577.3|98527.3|54
1652407040000|2022-05-13 01:57:20|98586|98536|98587.5|98537.5|98587.8|98537.8|98584.8|98534.8|37
1652407050000|2022-05-13 01:57:30|98587.7|98537.7|98588.9|98538.9|98591.9|98541.9|98585.8|98535.8|44
1652407060000|2022-05-13 01:57:40|98589.3|98539.3|98592.4|98542.4|98595.4|98545.4|98589.3|98539.3|32
1652407070000|2022-05-13 01:57:50|98592.1|98542.1|98599.8|98549.8|98600.7|98550.7|98592.1|98542.1|40
1652407080000|2022-05-13 01:58:00|98598.9|98548.9|98598|98548|98599.3|98549.3|98595.5|98545.5|43
1652407090000|2022-05-13 01:58:10|98597.9|98547.9|98598.1|98548.1|98600|98550|98596|98546|39
1652407100000|2022-05-13 01:58:20|98598.2|98548.2|98596.3|98546.3|98602.1|98552.1|98594.4|98544.4|35
1652407110000|2022-05-13 01:58:30|98596.4|98546.4|98597.9|98547.9|98638|98550.6|98594.3|98512.4|31
1652407120000|2022-05-13 01:58:40|98597.8|98547.8|98596.7|98546.7|98602.5|98552.5|98594.5|98544.5|31
1652407130000|2022-05-13 01:58:50|98596.8|98546.8|98597.6|98547.6|98600|98550|98595.5|98545.5|31
1652407140000|2022-05-13 01:59:00|98597.3|98547.3|98590.8|98540.8|98598.8|98548.8|98589.2|98539.2|41
1652407150000|2022-05-13 01:59:10|98590.1|98540.1|98592.7|98542.7|98594.4|98544.4|98589.5|98539.5|36
1652407160000|2022-05-13 01:59:20|98592.6|98542.6|98591|98541|98592.6|98542.6|98587.1|98537.1|35
1652407170000|2022-05-13 01:59:30|98591.1|98541.1|98590.8|98540.8|98591.5|98541.5|98590.6|98540.6|25
1652407180000|2022-05-13 01:59:40|98593.1|98543.1|98593.7|98543.7|98593.8|98543.8|98591.7|98541.7|24
1652407190000|2022-05-13 01:59:50|98593.8|98543.8|98594.8|98544.8|98595.3|98545.3|98593.8|98543.8|25
1652407200000|2022-05-13 02:00:00|98594.6|98544.6|98593.2|98543.2|98596.5|98546.5|98589.5|98539.5|42
1652407210000|2022-05-13 02:00:10|98593|98543|98585.1|98535.1|98593|98543|98584.8|98534.8|31
1652407220000|2022-05-13 02:00:20|98585.6|98535.6|98569.7|98519.7|98620.6|98535.6|98569.3|98488|39
1652407230000|2022-05-13 02:00:30|98570|98520|98562.4|98512.4|98570|98520|98561.9|98511.9|47
1652407240000|2022-05-13 02:00:40|98561.6|98511.6|98571.1|98521.1|98575.9|98525.9|98561.6|98511.6|38
1652407250000|2022-05-13 02:00:50|98570.4|98520.4|98570.9|98520.9|98575.9|98525.9|98568.4|98518.4|48
1652407260000|2022-05-13 02:01:00|98570.7|98520.7|98568.6|98518.6|98571|98521|98560|98510|48
1652407270000|2022-05-13 02:01:10|98568|98518|98570.2|98520.2|98611.8|98523.4|98564.5|98486.3|32
1652407280000|2022-05-13 02:01:20|98570|98520|98570.2|98520.2|98571.9|98521.9|98564.8|98514.8|28
1652407290000|2022-05-13 02:01:30|98569.8|98519.8|98565.8|98515.8|98569.8|98519.8|98563.8|98513.8|34
1652407300000|2022-05-13 02:01:40|98566|98516|98556.9|98506.9|98569.1|98519.1|98556.9|98506.9|41
1652407310000|2022-05-13 02:01:50|98557.2|98507.2|98561.3|98511.3|98569.1|98519.1|98553.4|98503.4|51
1652407320000|2022-05-13 02:02:00|98561|98511|98555.2|98505.2|98561.2|98511.2|98555.2|98505.2|32
1652407330000|2022-05-13 02:02:10|98554.9|98504.9|98552.5|98502.5|98556.4|98506.4|98550.4|98500.4|43
1652407340000|2022-05-13 02:02:20|98549.9|98499.9|98545.8|98495.8|98550.5|98500.5|98541.1|98491.1|52
1652407350000|2022-05-13 02:02:30|98546.4|98496.4|98549.8|98499.8|98551.8|98501.8|98545.2|98495.2|41
1652407360000|2022-05-13 02:02:40|98549.6|98499.6|98550.1|98500.1|98550.6|98500.6|98547.3|98497.3|43
1652407370000|2022-05-13 02:02:50|98549.9|98499.9|98559.7|98509.7|98560.2|98510.2|98549.9|98499.9|33
1652407380000|2022-05-13 02:03:00|98559.3|98509.3|98555.9|98505.9|98559.7|98509.7|98554.9|98504.9|38
1652407390000|2022-05-13 02:03:10|98556.1|98506.1|98562.1|98512.1|98562.4|98512.4|98555.3|98505.3|40
1652407400000|2022-05-13 02:03:20|98562.5|98512.5|98553.9|98503.9|98562.5|98512.5|98552.6|98502.6|43
1652407410000|2022-05-13 02:03:30|98554.2|98504.2|98554.7|98504.7|98555.5|98505.5|98549.5|98499.5|42
1652407420000|2022-05-13 02:03:40|98554.8|98504.8|98553.6|98503.6|98554.8|98504.8|98552.3|98502.3|27
1652407430000|2022-05-13 02:03:50|98553.7|98503.7|98552|98502|98553.7|98503.7|98550.8|98500.8|39
1652407440000|2022-05-13 02:04:00|98552.6|98502.6|98554.8|98504.8|98554.8|98504.8|98551|98501|41
1652407450000|2022-05-13 02:04:10|98554.7|98504.7|98563|98513|98565.2|98515.2|98554.7|98504.7|45
1652407460000|2022-05-13 02:04:20|98560.5|98510.5|98585.8|98535.8|98589.1|98539.1|98558.7|98508.7|58
1652407470000|2022-05-13 02:04:30|98586.4|98536.4|98578.8|98528.8|98586.5|98536.5|98577.4|98527.4|27
1652407480000|2022-05-13 02:04:40|98578.7|98528.7|98581.4|98531.4|98581.5|98531.5|98578|98528|41
1652407490000|2022-05-13 02:04:50|98581.3|98531.3|98590.1|98540.1|98592.7|98542.7|98581.3|98531.3|40
1652407500000|2022-05-13 02:05:00|98590.4|98540.4|98604.9|98554.9|98605.8|98555.8|98590|98540|40
1652407510000|2022-05-13 02:05:10|98605.1|98555.1|98589.1|98539.1|98605.4|98555.4|98584.5|98534.5|56
1652407520000|2022-05-13 02:05:20|98588.8|98538.8|98603.7|98553.7|98608.7|98558.7|98588|98538|40
1652407530000|2022-05-13 02:05:30|98603.3|98553.3|98607.9|98557.9|98609.6|98559.6|98599.5|98549.5|40
1652407540000|2022-05-13 02:05:40|98607.6|98557.6|98598.1|98548.1|98607.6|98557.6|98594.7|98544.7|38
1652407550000|2022-05-13 02:05:50|98601.4|98551.4|98598.7|98548.7|98601.4|98551.4|98590.9|98540.9|47
1652407560000|2022-05-13 02:06:00|98598.9|98548.9|98596.1|98546.1|98600.2|98550.2|98588.8|98538.8|49
1652407570000|2022-05-13 02:06:10|98596.5|98546.5|98599.9|98549.9|98603.1|98553.1|98596.2|98546.2|47
1652407580000|2022-05-13 02:06:20|98599.1|98549.1|98596.2|98546.2|98599.9|98549.9|98595.9|98545.9|44
1652407590000|2022-05-13 02:06:30|98596.6|98546.6|98592.2|98542.2|98596.6|98546.6|98587.7|98537.7|38
1652407600000|2022-05-13 02:06:40|98592.3|98542.3|98590.6|98540.6|98593.4|98543.4|98589.3|98539.3|33
1652407610000|2022-05-13 02:06:50|98590.7|98540.7|98599.8|98549.8|98601.8|98551.8|98590.2|98540.2|34
1652407620000|2022-05-13 02:07:00|98600.6|98550.6|98595.8|98545.8|98602|98552|98593.8|98543.8|40
1652407630000|2022-05-13 02:07:10|98595.6|98545.6|98594.1|98544.1|98598.3|98548.3|98591.2|98541.2|35
1652407640000|2022-05-13 02:07:20|98594.2|98544.2|98591.8|98541.8|98600.2|98550.2|98590.8|98540.8|46
1652407650000|2022-05-13 02:07:30|98591.9|98541.9|98591.7|98541.7|98593.4|98543.4|98588.8|98538.8|44
1652407660000|2022-05-13 02:07:40|98591.5|98541.5|98581.6|98531.6|98591.5|98541.5|98579.8|98529.8|42
1652407670000|2022-05-13 02:07:50|98581.1|98531.1|98582.2|98532.2|98583|98533|98580.9|98530.9|32
1652407680000|2022-05-13 02:08:00|98583.2|98533.2|98582.2|98532.2|98584.1|98534.1|98582.2|98532.2|28
1652407690000|2022-05-13 02:08:10|98581.7|98531.7|98576|98526|98582.9|98532.9|98569.5|98519.5|50
1652407700000|2022-05-13 02:08:20|98576.1|98526.1|98575.3|98525.3|98581.1|98531.1|98573.1|98523.1|40
1652407710000|2022-05-13 02:08:30|98574.9|98524.9|98576.6|98526.6|98580.2|98530.2|98574.6|98524.6|28
1652407720000|2022-05-13 02:08:40|98576.5|98526.5|98578.3|98528.3|98580.5|98530.5|98576.5|98526.5|37
1652407730000|2022-05-13 02:08:50|98578.5|98528.5|98575.3|98525.3|98581|98531|98574.9|98524.9|44
1652407740000|2022-05-13 02:09:00|98575.4|98525.4|98576.7|98526.7|98577.6|98527.6|98574.8|98524.8|32
1652407750000|2022-05-13 02:09:10|98577.6|98527.6|98578|98528|98579.7|98529.7|98577.2|98527.2|24
1652407760000|2022-05-13 02:09:20|98577.7|98527.7|98586.6|98536.6|98589.8|98539.8|98575.7|98525.7|39
1652407770000|2022-05-13 02:09:30|98589|98539|98591.5|98541.5|98592.7|98542.7|98588.5|98538.5|39
1652407780000|2022-05-13 02:09:40|98591.9|98541.9|98592.7|98542.7|98593.8|98543.8|98588.9|98538.9|35
1652407790000|2022-05-13 02:09:50|98592|98542|98577.4|98527.4|98596.3|98546.3|98576.5|98526.5|26
1652407800000|2022-05-13 02:10:00|98578.1|98528.1|98579.5|98529.5|98624|98539.2|98577|98493.8|54
1652407810000|2022-05-13 02:10:10|98581.6|98531.6|98581.9|98531.9|98630.1|98536|98579.7|98496.9|29
1652407820000|2022-05-13 02:10:20|98581.7|98531.7|98581|98531|98582|98532|98579|98529|41
1652407830000|2022-05-13 02:10:30|98580.9|98530.9|98575.3|98525.3|98581.2|98531.2|98575.3|98525.3|26
1652407840000|2022-05-13 02:10:40|98575.1|98525.1|98572.9|98522.9|98575.9|98525.9|98570.3|98520.3|43
1652407850000|2022-05-13 02:10:50|98572.6|98522.6|98573.1|98523.1|98573.1|98523.1|98569.4|98519.4|35
1652407860000|2022-05-13 02:11:00|98572.5|98522.5|98571.5|98521.5|98574.4|98524.4|98571.5|98521.5|34
1652407870000|2022-05-13 02:11:10|98571.7|98521.7|98574.4|98524.4|98575.7|98525.7|98571|98521|29
1652407880000|2022-05-13 02:11:20|98574.2|98524.2|98575|98525|98576.8|98526.8|98573.4|98523.4|37
1652407890000|2022-05-13 02:11:30|98575.2|98525.2|98578.6|98528.6|98579.4|98529.4|98574|98524|44
1652407900000|2022-05-13 02:11:40|98578.7|98528.7|98575.1|98525.1|98578.8|98528.8|98571.2|98521.2|39
1652407910000|2022-05-13 02:11:50|98575.4|98525.4|98573.9|98523.9|98578.6|98528.6|98573.9|98523.9|45
1652407920000|2022-05-13 02:12:00|98574.7|98524.7|98573.3|98523.3|98576.6|98526.6|98572.1|98522.1|50
1652407930000|2022-05-13 02:12:10|98573|98523|98562.8|98512.8|98573.3|98523.3|98560.9|98510.9|47
1652407940000|2022-05-13 02:12:20|98562.3|98512.3|98546.9|98496.9|98563|98513|98546.3|98496.3|52
1652407950000|2022-05-13 02:12:30|98547|98497|98545.9|98495.9|98551.5|98501.5|98545.7|98495.7|39
1652407960000|2022-05-13 02:12:40|98545.7|98495.7|98545.4|98495.4|98547.5|98497.5|98543.6|98493.6|27
1652407970000|2022-05-13 02:12:50|98545.7|98495.7|98551.9|98501.9|98551.9|98501.9|98544.6|98494.6|35
1652407980000|2022-05-13 02:13:00|98551.5|98501.5|98545.3|98495.3|98551.5|98501.5|98541.6|98491.6|47
1652407990000|2022-05-13 02:13:10|98545.5|98495.5|98551.7|98501.7|98558|98508|98543.4|98493.4|29
1652408000000|2022-05-13 02:13:20|98551.4|98501.4|98548.2|98498.2|98553.6|98503.6|98542.4|98492.4|38
1652408010000|2022-05-13 02:13:30|98548.3|98498.3|98549.5|98499.5|98550.7|98500.7|98547.7|98497.7|33
1652408020000|2022-05-13 02:13:40|98547.8|98497.8|98549.8|98499.8|98551.5|98501.5|98547.8|98497.8|23
1652408030000|2022-05-13 02:13:50|98549.6|98499.6|98550.9|98500.9|98552.3|98502.3|98549.1|98499.1|31
1652408040000|2022-05-13 02:14:00|98550|98500|98555.9|98505.9|98557|98507|98549.7|98499.7|35
1652408050000|2022-05-13 02:14:10|98558.6|98508.6|98549|98499|98558.6|98508.6|98544.2|98494.2|36
1652408060000|2022-05-13 02:14:20|98549.5|98499.5|98541.9|98491.9|98549.6|98499.6|98536.8|98486.8|48
1652408070000|2022-05-13 02:14:30|98541.8|98491.8|98545|98495|98545|98495|98541.2|98491.2|36
1652408080000|2022-05-13 02:14:40|98545.6|98495.6|98541.9|98491.9|98548|98498|98540.1|98490.1|37
1652408090000|2022-05-13 02:14:50|98541.4|98491.4|98540.6|98490.6|98542|98492|98540.3|98490.3|28
1652408100000|2022-05-13 02:15:00|98540.5|98490.5|98541.6|98491.6|98541.6|98491.6|98539.7|98489.7|30
1652408110000|2022-05-13 02:15:10|98541.3|98491.3|98548.9|98498.9|98552.9|98502.9|98541.3|98491.3|38
1652408120000|2022-05-13 02:15:20|98547.6|98497.6|98553|98503|98559.8|98509.8|98547.6|98497.6|38
1652408130000|2022-05-13 02:15:30|98552.3|98502.3|98546.5|98496.5|98559.8|98509.8|98545.6|98495.6|42
1652408140000|2022-05-13 02:15:40|98546.1|98496.1|98550.3|98500.3|98552.3|98502.3|98540|98490|42
1652408150000|2022-05-13 02:15:50|98543.5|98493.5|98541.2|98491.2|98544.6|98494.6|98539.6|98489.6|44
1652408160000|2022-05-13 02:16:00|98541.1|98491.1|98539.3|98489.3|98542.7|98492.7|98537.2|98487.2|29
1652408170000|2022-05-13 02:16:10|98537.8|98487.8|98531.5|98481.5|98539.3|98489.3|98530.5|98480.5|31
1652408180000|2022-05-13 02:16:20|98530.6|98480.6|98535.9|98485.9|98535.9|98485.9|98529.9|98479.9|42
1652408190000|2022-05-13 02:16:30|98535.4|98485.4|98535.8|98485.8|98536.8|98486.8|98535|98485|32
1652408200000|2022-05-13 02:16:40|98535.5|98485.5|98540.4|98490.4|98541.9|98491.9|98535.5|98485.5|40
1652408210000|2022-05-13 02:16:50|98540.6|98490.6|98538.1|98488.1|98541.9|98491.9|98537.1|98487.1|39
1652408220000|2022-05-13 02:17:00|98538.2|98488.2|98543.5|98493.5|98543.6|98493.6|98536.9|98486.9|39
1652408230000|2022-05-13 02:17:10|98542.3|98492.3|98541.4|98491.4|98545.1|98495.1|98541.1|98491.1|32
1652408240000|2022-05-13 02:17:20|98541.5|98491.5|98536.7|98486.7|98541.5|98491.5|98532.6|98482.6|34
1652408250000|2022-05-13 02:17:30|98540.6|98490.6|98536.5|98486.5|98540.6|98490.6|98534.6|98484.6|42
1652408260000|2022-05-13 02:17:40|98536.4|98486.4|98532|98482|98536.5|98486.5|98530.7|98480.7|40
1652408270000|2022-05-13 02:17:50|98531.5|98481.5|98530.4|98480.4|98533.7|98483.7|98529.5|98479.5|28
1652408280000|2022-05-13 02:18:00|98530.6|98480.6|98526.8|98476.8|98531.3|98481.3|98525.7|98475.7|39
1652408290000|2022-05-13 02:18:10|98525.8|98475.8|98526.7|98476.7|98531.8|98481.8|98525.7|98475.7|37
1652408300000|2022-05-13 02:18:20|98527|98477|98526|98476|98527.2|98477.2|98524.1|98474.1|47
1652408310000|2022-05-13 02:18:30|98526.6|98476.6|98518.4|98468.4|98526.6|98476.6|98518.4|98468.4|34
1652408320000|2022-05-13 02:18:40|98519.8|98469.8|98520.5|98470.5|98524.2|98474.2|98519.8|98469.8|29
1652408330000|2022-05-13 02:18:50|98520.9|98470.9|98523.3|98473.3|98523.4|98473.4|98520.6|98470.6|27
1652408340000|2022-05-13 02:19:00|98523.2|98473.2|98522.4|98472.4|98524.4|98474.4|98521.1|98471.1|29
1652408350000|2022-05-13 02:19:10|98522.1|98472.1|98521|98471|98523.4|98473.4|98519.8|98469.8|30
1652408360000|2022-05-13 02:19:20|98520.7|98470.7|98520.3|98470.3|98523.3|98473.3|98519.8|98469.8|30
1652408370000|2022-05-13 02:19:30|98520.4|98470.4|98519.9|98469.9|98520.9|98470.9|98517.6|98467.6|34
1652408380000|2022-05-13 02:19:40|98520|98470|98523.2|98473.2|98523.9|98473.9|98520|98470|26
1652408390000|2022-05-13 02:19:50|98523.6|98473.6|98525.7|98475.7|98527|98477|98522.7|98472.7|35
1652408400000|2022-05-13 02:20:00|98525.6|98475.6|98527.3|98477.3|98528.1|98478.1|98525.2|98475.2|34
1652408410000|2022-05-13 02:20:10|98527.7|98477.7|98533.8|98483.8|98534.8|98484.8|98526.8|98476.8|46
1652408420000|2022-05-13 02:20:20|98534.1|98484.1|98529.2|98479.2|98534.4|98484.4|98528.6|98478.6|32
1652408430000|2022-05-13 02:20:30|98529.4|98479.4|98519.3|98469.3|98529.5|98479.5|98516.7|98466.7|44
1652408440000|2022-05-13 02:20:40|98519|98469|98519.1|98469.1|98520.6|98470.6|98518.4|98468.4|26
1652408450000|2022-05-13 02:20:50|98518.9|98468.9|98521.8|98471.8|98522|98472|98518.7|98468.7|30
1652408460000|2022-05-13 02:21:00|98521.6|98471.6|98522.4|98472.4|98523.3|98473.3|98521|98471|27
1652408470000|2022-05-13 02:21:10|98522.5|98472.5|98524|98474|98524|98474|98519.5|98469.5|47
1652408480000|2022-05-13 02:21:20|98523.1|98473.1|98519.6|98469.6|98523.6|98473.6|98517.7|98467.7|35
1652408490000|2022-05-13 02:21:30|98519.2|98469.2|98516.6|98466.6|98519.2|98469.2|98514.8|98464.8|33
1652408500000|2022-05-13 02:21:40|98514.5|98464.5|98516.8|98466.8|98517.3|98467.3|98514.5|98464.5|34
1652408510000|2022-05-13 02:21:50|98516.6|98466.6|98516.8|98466.8|98518.3|98468.3|98516.2|98466.2|35
1652408520000|2022-05-13 02:22:00|98513.9|98463.9|98496|98446|98513.9|98463.9|98495|98445|52
1652408530000|2022-05-13 02:22:10|98495.6|98445.6|98494.8|98444.8|98496.2|98446.2|98494.4|98444.4|27
1652408540000|2022-05-13 02:22:20|98494.7|98444.7|98496.4|98446.4|98499.8|98449.8|98494.7|98444.7|37
1652408550000|2022-05-13 02:22:30|98497.2|98447.2|98497.4|98447.4|98499.4|98449.4|98494.8|98444.8|35
1652408560000|2022-05-13 02:22:40|98496.7|98446.7|98492|98442|98497.4|98447.4|98490|98440|26
1652408570000|2022-05-13 02:22:50|98492.2|98442.2|98492.3|98442.3|98494.2|98444.2|98490.1|98440.1|36
1652408580000|2022-05-13 02:23:00|98491.9|98441.9|98492.9|98442.9|98503.7|98453.7|98489.6|98439.6|43
1652408590000|2022-05-13 02:23:10|98493.2|98443.2|98489.9|98439.9|98494.8|98444.8|98489.4|98439.4|36
1652408600000|2022-05-13 02:23:20|98490.8|98440.8|98490.2|98440.2|98492.8|98442.8|98489.8|98439.8|28
1652408610000|2022-05-13 02:23:30|98491|98441|98490.2|98440.2|98491|98441|98485.1|98435.1|45
1652408620000|2022-05-13 02:23:40|98489.7|98439.7|98489.7|98439.7|98493.1|98443.1|98488.3|98438.3|37
1652408630000|2022-05-13 02:23:50|98489.1|98439.1|98491.4|98441.4|98496.8|98446.8|98489.1|98439.1|30
1652408640000|2022-05-13 02:24:00|98491.6|98441.6|98483.6|98433.6|98491.7|98441.7|98483.6|98433.6|35
1652408650000|2022-05-13 02:24:10|98484.3|98434.3|98483.6|98433.6|98484.4|98434.4|98480.1|98430.1|36
1652408660000|2022-05-13 02:24:20|98483.4|98433.4|98486|98436|98488.2|98438.2|98483.4|98433.4|34
1652408670000|2022-05-13 02:24:30|98486.6|98436.6|98490|98440|98490.1|98440.1|98484|98434|33
1652408680000|2022-05-13 02:24:40|98489.7|98439.7|98489.6|98439.6|98492.2|98442.2|98488.4|98438.4|21
1652408690000|2022-05-13 02:24:50|98489.2|98439.2|98490.4|98440.4|98493.2|98443.2|98487.8|98437.8|31
1652408700000|2022-05-13 02:25:00|98488.3|98438.3|98490.3|98440.3|98490.9|98440.9|98488.1|98438.1|28
1652408710000|2022-05-13 02:25:10|98490.4|98440.4|98490.2|98440.2|98491.8|98441.8|98487.7|98437.7|42
1652408720000|2022-05-13 02:25:20|98490.5|98440.5|98493.9|98443.9|98493.9|98443.9|98489.6|98439.6|34
1652408730000|2022-05-13 02:25:30|98493.2|98443.2|98488.6|98438.6|98493.2|98443.2|98488.3|98438.3|36
1652408740000|2022-05-13 02:25:40|98488.8|98438.8|98492.7|98442.7|98492.7|98442.7|98487.7|98437.7|23
1652408750000|2022-05-13 02:25:50|98492.9|98442.9|98491.6|98441.6|98494.9|98444.9|98490.1|98440.1|34
1652408760000|2022-05-13 02:26:00|98491.3|98441.3|98490.9|98440.9|98494.5|98444.5|98489.7|98439.7|51
1652408770000|2022-05-13 02:26:10|98491.5|98441.5|98493.1|98443.1|98493.4|98443.4|98490.1|98440.1|29
1652408780000|2022-05-13 02:26:20|98492.6|98442.6|98493.2|98443.2|98495|98445|98492|98442|37
1652408790000|2022-05-13 02:26:30|98492.5|98442.5|98493.1|98443.1|98494.1|98444.1|98489.4|98439.4|42
1652408800000|2022-05-13 02:26:40|98493.2|98443.2|98480.7|98430.7|98494.6|98444.6|98479.6|98429.6|48
1652408810000|2022-05-13 02:26:50|98480|98430|98479.4|98429.4|98481.4|98431.4|98478.8|98428.8|45
1652408820000|2022-05-13 02:27:00|98479.1|98429.1|98475.4|98425.4|98481.2|98431.2|98473.9|98423.9|36
1652408830000|2022-05-13 02:27:10|98475.6|98425.6|98474.7|98424.7|98476.6|98426.6|98473|98423|34
1652408840000|2022-05-13 02:27:20|98474.5|98424.5|98474.6|98424.6|98475.5|98425.5|98473.5|98423.5|28
1652408850000|2022-05-13 02:27:30|98474.9|98424.9|98472.3|98422.3|98478|98428|98471.6|98421.6|29
1652408860000|2022-05-13 02:27:40|98471.3|98421.3|98473.8|98423.8|98480.4|98430.4|98471|98421|28
1652408870000|2022-05-13 02:27:50|98471.9|98421.9|98477.9|98427.9|98477.9|98427.9|98471.3|98421.3|39
1652408880000|2022-05-13 02:28:00|98477.4|98427.4|98477.7|98427.7|98477.9|98427.9|98475.8|98425.8|30
1652408890000|2022-05-13 02:28:10|98477.8|98427.8|98474.9|98424.9|98477.8|98427.8|98474.1|98424.1|27
1652408900000|2022-05-13 02:28:20|98475.3|98425.3|98480.6|98430.6|98485.6|98435.6|98474.6|98424.6|34
1652408910000|2022-05-13 02:28:30|98480.3|98430.3|98479.4|98429.4|98482.2|98432.2|98476.5|98426.5|39
1652408920000|2022-05-13 02:28:40|98479.8|98429.8|98472.7|98422.7|98480.2|98430.2|98472.7|98422.7|43
1652408930000|2022-05-13 02:28:50|98473.4|98423.4|98475.8|98425.8|98478.1|98428.1|98472.5|98422.5|41
1652408940000|2022-05-13 02:29:00|98476.5|98426.5|98477.8|98427.8|98480.4|98430.4|98475.4|98425.4|30
1652408950000|2022-05-13 02:29:10|98478|98428|98481.1|98431.1|98481.5|98431.5|98476.8|98426.8|28
1652408960000|2022-05-13 02:29:20|98481.4|98431.4|98485.9|98435.9|98491.3|98441.3|98481.2|98431.2|48
1652408970000|2022-05-13 02:29:30|98487.6|98437.6|98489.9|98439.9|98490.9|98440.9|98486.9|98436.9|40
1652408980000|2022-05-13 02:29:40|98490.8|98440.8|98485.3|98435.3|98492.6|98442.6|98485.3|98435.3|31
1652408990000|2022-05-13 02:29:50|98485.4|98435.4|98485|98435|98485.4|98435.4|98484.2|98434.2|23
1652409000000|2022-05-13 02:30:00|98484.4|98434.4|98487|98437|98492.9|98442.9|98480.7|98430.7|57
1652409010000|2022-05-13 02:30:10|98486.9|98436.9|98487.6|98437.6|98489.9|98439.9|98484.8|98434.8|44
1652409020000|2022-05-13 02:30:20|98487.5|98437.5|98484.1|98434.1|98487.9|98437.9|98482.6|98432.6|35
1652409030000|2022-05-13 02:30:30|98483.9|98433.9|98477.8|98427.8|98484.8|98434.8|98477.6|98427.6|31
1652409040000|2022-05-13 02:30:40|98478.3|98428.3|98483.7|98433.7|98486.8|98436.8|98478.3|98428.3|39
1652409050000|2022-05-13 02:30:50|98483.9|98433.9|98483.5|98433.5|98485.1|98435.1|98482.4|98432.4|37
1652409060000|2022-05-13 02:31:00|98483.3|98433.3|98483.2|98433.2|98486.2|98436.2|98482.9|98432.9|35
1652409070000|2022-05-13 02:31:10|98483|98433|98486.7|98436.7|98490.1|98440.1|98482.7|98432.7|47
1652409080000|2022-05-13 02:31:20|98487|98437|98486.9|98436.9|98489|98439|98485.3|98435.3|30
1652409090000|2022-05-13 02:31:30|98486.6|98436.6|98487.7|98437.7|98491.3|98441.3|98486.6|98436.6|41
1652409100000|2022-05-13 02:31:40|98487.6|98437.6|98489.2|98439.2|98489.2|98439.2|98486.3|98436.3|14
1652409110000|2022-05-13 02:31:50|98487.4|98437.4|98490.1|98440.1|98491.5|98441.5|98487.2|98437.2|36
1652409120000|2022-05-13 02:32:00|98489.7|98439.7|98488.7|98438.7|98491.9|98441.9|98488.1|98438.1|32
1652409130000|2022-05-13 02:32:10|98487.8|98437.8|98482.5|98432.5|98492.1|98442.1|98482.5|98432.5|39
1652409140000|2022-05-13 02:32:20|98482.4|98432.4|98483.1|98433.1|98485.6|98435.6|98481.7|98431.7|43
1652409150000|2022-05-13 02:32:30|98483.2|98433.2|98491.2|98441.2|98494.7|98444.7|98482.3|98432.3|49
1652409160000|2022-05-13 02:32:40|98491.9|98441.9|98488.6|98438.6|98492.8|98442.8|98487.5|98437.5|27
1652409170000|2022-05-13 02:32:50|98488|98438|98483|98433|98488.3|98438.3|98479.4|98429.4|40
1652409180000|2022-05-13 02:33:00|98482.5|98432.5|98478.4|98428.4|98484.6|98434.6|98478.4|98428.4|44
1652409190000|2022-05-13 02:33:10|98475.4|98425.4|98480.7|98430.7|98481.7|98431.7|98472.9|98422.9|48
1652409200000|2022-05-13 02:33:20|98478.7|98428.7|98482.5|98432.5|98484.6|98434.6|98477.3|98427.3|41
1652409210000|2022-05-13 02:33:30|98482.4|98432.4|98481.7|98431.7|98482.5|98432.5|98481.1|98431.1|23
1652409220000|2022-05-13 02:33:40|98482.2|98432.2|98485.5|98435.5|98487.7|98437.7|98482.1|98432.1|37
1652409230000|2022-05-13 02:33:50|98485.2|98435.2|98487.4|98437.4|98490.2|98440.2|98485.2|98435.2|33
1652409240000|2022-05-13 02:34:00|98487.3|98437.3|98488.1|98438.1|98489.7|98439.7|98487.3|98437.3|34
1652409250000|2022-05-13 02:34:10|98487.9|98437.9|98482.8|98432.8|98488.2|98438.2|98481|98431|36
1652409260000|2022-05-13 02:34:20|98484.3|98434.3|98481.2|98431.2|98484.3|98434.3|98477.8|98427.8|48
1652409270000|2022-05-13 02:34:30|98481.1|98431.1|98485.5|98435.5|98485.5|98435.5|98481.1|98431.1|27
1652409280000|2022-05-13 02:34:40|98485.4|98435.4|98487.6|98437.6|98488.1|98438.1|98485.2|98435.2|40
1652409290000|2022-05-13 02:34:50|98488.7|98438.7|98487.4|98437.4|98488.8|98438.8|98485.4|98435.4|35
1652409300000|2022-05-13 02:35:00|98487.5|98437.5|98488.4|98438.4|98489.4|98439.4|98487.1|98437.1|30
1652409310000|2022-05-13 02:35:10|98488.3|98438.3|98491.4|98441.4|98492.7|98442.7|98488.3|98438.3|25
1652409320000|2022-05-13 02:35:20|98489.7|98439.7|98490|98440|98492.8|98442.8|98489.7|98439.7|37
1652409330000|2022-05-13 02:35:30|98490.6|98440.6|98488.9|98438.9|98490.6|98440.6|98488.4|98438.4|21
1652409340000|2022-05-13 02:35:40|98489.4|98439.4|98486.9|98436.9|98489.7|98439.7|98486.8|98436.8|17
1652409350000|2022-05-13 02:35:50|98486.6|98436.6|98482.4|98432.4|98486.6|98436.6|98482.4|98432.4|25
1652409360000|2022-05-13 02:36:00|98482.2|98432.2|98482.2|98432.2|98483.7|98433.7|98481.1|98431.1|25
1652409370000|2022-05-13 02:36:10|98483.1|98433.1|98482.6|98432.6|98483.1|98433.1|98481.4|98431.4|21
1652409380000|2022-05-13 02:36:20|98481.9|98431.9|98480.5|98430.5|98484|98434|98480.5|98430.5|30
1652409390000|2022-05-13 02:36:30|98480.4|98430.4|98482.9|98432.9|98483.7|98433.7|98479|98429|33
1652409400000|2022-05-13 02:36:40|98483.5|98433.5|98487.9|98437.9|98493.2|98443.2|98482.7|98432.7|47
1652409410000|2022-05-13 02:36:50|98488.7|98438.7|98486.8|98436.8|98490.8|98440.8|98486.3|98436.3|29
1652409420000|2022-05-13 02:37:00|98486.4|98436.4|98486.3|98436.3|98488.1|98438.1|98480.8|98430.8|33
1652409430000|2022-05-13 02:37:10|98486.6|98436.6|98487|98437|98487.1|98437.1|98486|98436|25
1652409440000|2022-05-13 02:37:20|98487.2|98437.2|98484.8|98434.8|98490.2|98440.2|98484.8|98434.8|41
1652409450000|2022-05-13 02:37:30|98485.5|98435.5|98486.6|98436.6|98486.6|98436.6|98485.1|98435.1|31
1652409460000|2022-05-13 02:37:40|98486.2|98436.2|98487.5|98437.5|98489.3|98439.3|98484.9|98434.9|36
1652409470000|2022-05-13 02:37:50|98488|98438|98489.7|98439.7|98489.7|98439.7|98485.9|98435.9|29
1652409480000|2022-05-13 02:38:00|98490.5|98440.5|98494.6|98444.6|98502|98452|98488.7|98438.7|30
1652409490000|2022-05-13 02:38:10|98494.7|98444.7|98490.8|98440.8|98495.3|98445.3|98490.6|98440.6|37
1652409500000|2022-05-13 02:38:20|98490.7|98440.7|98491.6|98441.6|98497.2|98447.2|98488.4|98438.4|34
1652409510000|2022-05-13 02:38:30|98491.4|98441.4|98492.4|98442.4|98493.1|98443.1|98491.3|98441.3|25
1652409520000|2022-05-13 02:38:40|98493.5|98443.5|98491.1|98441.1|98495.5|98445.5|98486.7|98436.7|32
1652409530000|2022-05-13 02:38:50|98491.3|98441.3|98485.1|98435.1|98491.5|98441.5|98483.5|98433.5|33
1652409540000|2022-05-13 02:39:00|98485.7|98435.7|98480.9|98430.9|98488.5|98438.5|98480.8|98430.8|46
1652409550000|2022-05-13 02:39:10|98478.6|98428.6|98476.1|98426.1|98479.9|98429.9|98470.8|98420.8|52
1652409560000|2022-05-13 02:39:20|98478.3|98428.3|98473.3|98423.3|98478.5|98428.5|98471.5|98421.5|46
1652409570000|2022-05-13 02:39:30|98473.2|98423.2|98470.9|98420.9|98479.5|98429.5|98470.7|98420.7|33
1652409580000|2022-05-13 02:39:40|98472.8|98422.8|98472.1|98422.1|98474.2|98424.2|98464.4|98414.4|51
1652409590000|2022-05-13 02:39:50|98469.3|98419.3|98472.6|98422.6|98473.1|98423.1|98466.4|98416.4|54
1652409600000|2022-05-13 02:40:00|98472.3|98422.3|98474|98424|98476.3|98426.3|98469.4|98419.4|46
1652409610000|2022-05-13 02:40:10|98474.5|98424.5|98477.9|98427.9|98487.1|98437.1|98473.2|98423.2|60
1652409620000|2022-05-13 02:40:20|98477.8|98427.8|98480.7|98430.7|98488.6|98438.6|98475.5|98425.5|59
1652409630000|2022-05-13 02:40:30|98480.4|98430.4|98481.8|98431.8|98486.3|98436.3|98479.6|98429.6|49
1652409640000|2022-05-13 02:40:40|98482.2|98432.2|98480.9|98430.9|98482.2|98432.2|98480.2|98430.2|43
1652409650000|2022-05-13 02:40:50|98480.6|98430.6|98478.3|98428.3|98487.9|98437.9|98477.7|98427.7|55
1652409660000|2022-05-13 02:41:00|98478.2|98428.2|98475.3|98425.3|98478.3|98428.3|98474.6|98424.6|46
1652409670000|2022-05-13 02:41:10|98475.4|98425.4|98471.8|98421.8|98476.8|98426.8|98465.4|98415.4|38
1652409680000|2022-05-13 02:41:20|98469.5|98419.5|98470.5|98420.5|98470.5|98420.5|98468.4|98418.4|35
1652409690000|2022-05-13 02:41:30|98470.3|98420.3|98469.2|98419.2|98474.2|98424.2|98467.4|98417.4|35
1652409700000|2022-05-13 02:41:40|98469.6|98419.6|98465.7|98415.7|98473.2|98423.2|98464.6|98414.6|43
1652409710000|2022-05-13 02:41:50|98469.7|98419.7|98462.6|98412.6|98469.7|98419.7|98459.6|98409.6|46
1652409720000|2022-05-13 02:42:00|98463.6|98413.6|98462.7|98412.7|98463.9|98413.9|98461.7|98411.7|36
1652409730000|2022-05-13 02:42:10|98462.6|98412.6|98467.7|98417.7|98468|98418|98459.2|98409.2|40
1652409740000|2022-05-13 02:42:20|98467.6|98417.6|98463.3|98413.3|98468.7|98418.7|98463.3|98413.3|41
1652409750000|2022-05-13 02:42:30|98458.7|98408.7|98464.2|98414.2|98466|98416|98458.4|98408.4|43
1652409760000|2022-05-13 02:42:40|98465.5|98415.5|98462.8|98412.8|98466.1|98416.1|98462.1|98412.1|37
1652409770000|2022-05-13 02:42:50|98462.4|98412.4|98464|98414|98465.3|98415.3|98462.4|98412.4|24
1652409780000|2022-05-13 02:43:00|98463.8|98413.8|98459.6|98409.6|98465|98415|98457.4|98407.4|34
1652409790000|2022-05-13 02:43:10|98460|98410|98465.8|98415.8|98466.6|98416.6|98459.5|98409.5|37
1652409800000|2022-05-13 02:43:20|98466|98416|98465.4|98415.4|98466.3|98416.3|98464|98414|27
1652409810000|2022-05-13 02:43:30|98465.9|98415.9|98464.4|98414.4|98467.5|98417.5|98462.8|98412.8|29
1652409820000|2022-05-13 02:43:40|98463.2|98413.2|98463|98413|98468.5|98418.5|98463|98413|26
1652409830000|2022-05-13 02:43:50|98463.9|98413.9|98466.5|98416.5|98471.4|98421.4|98463.9|98413.9|46
1652409840000|2022-05-13 02:44:00|98465.9|98415.9|98467.6|98417.6|98468.1|98418.1|98464.7|98414.7|38
1652409850000|2022-05-13 02:44:10|98467.9|98417.9|98461.9|98411.9|98470.3|98420.3|98456.5|98406.5|41
1652409860000|2022-05-13 02:44:20|98462|98412|98461.3|98411.3|98465.7|98415.7|98459.1|98409.1|42
1652409870000|2022-05-13 02:44:30|98461.5|98411.5|98465.5|98415.5|98469.1|98419.1|98461.5|98411.5|38
1652409880000|2022-05-13 02:44:40|98465.6|98415.6|98464.9|98414.9|98467.8|98417.8|98462|98412|32
1652409890000|2022-05-13 02:44:50|98465.3|98415.3|98463.9|98413.9|98470.5|98420.5|98463.9|98413.9|49
1652409900000|2022-05-13 02:45:00|98463.4|98413.4|98459.2|98409.2|98463.4|98413.4|98454.6|98404.6|51
1652409910000|2022-05-13 02:45:10|98458.6|98408.6|98459.8|98409.8|98459.9|98409.9|98453.9|98403.9|34
1652409920000|2022-05-13 02:45:20|98459.9|98409.9|98459|98409|98460.4|98410.4|98458|98408|20
1652409930000|2022-05-13 02:45:30|98458.8|98408.8|98457.4|98407.4|98459.3|98409.3|98457.4|98407.4|29
1652409940000|2022-05-13 02:45:40|98456.2|98406.2|98455.2|98405.2|98456.2|98406.2|98448.7|98398.7|42
1652409950000|2022-05-13 02:45:50|98455.3|98405.3|98454.7|98404.7|98458.4|98408.4|98452|98402|36
1652409960000|2022-05-13 02:46:00|98454.8|98404.8|98438.4|98388.4|98456.4|98406.4|98437|98387|45
1652409970000|2022-05-13 02:46:10|98438.6|98388.6|98437.1|98387.1|98442.8|98392.8|98437.1|98387.1|50
1652409980000|2022-05-13 02:46:20|98437.7|98387.7|98446.2|98396.2|98449.8|98399.8|98437.7|98387.7|44
1652409990000|2022-05-13 02:46:30|98446.4|98396.4|98449.5|98399.5|98449.5|98399.5|98446.2|98396.2|32
1652410000000|2022-05-13 02:46:40|98449.4|98399.4|98449.8|98399.8|98450.4|98400.4|98447.9|98397.9|38
1652410010000|2022-05-13 02:46:50|98450|98400|98445.1|98395.1|98450.9|98400.9|98445|98395|34
1652410020000|2022-05-13 02:47:00|98445|98395|98446.8|98396.8|98448.6|98398.6|98444|98394|34
1652410030000|2022-05-13 02:47:10|98446.4|98396.4|98447.8|98397.8|98448.2|98398.2|98445.1|98395.1|37
1652410040000|2022-05-13 02:47:20|98448.4|98398.4|98460.7|98410.7|98461.4|98411.4|98447.7|98397.7|40
1652410050000|2022-05-13 02:47:30|98457.5|98407.5|98458.1|98408.1|98465.5|98415.5|98457.5|98407.5|54
1652410060000|2022-05-13 02:47:40|98458.4|98408.4|98456.4|98406.4|98463.7|98413.7|98455.8|98405.8|41
1652410070000|2022-05-13 02:47:50|98456.3|98406.3|98460.6|98410.6|98460.6|98410.6|98456.3|98406.3|38
1652410080000|2022-05-13 02:48:00|98460.2|98410.2|98456.8|98406.8|98460.3|98410.3|98456.1|98406.1|33
1652410090000|2022-05-13 02:48:10|98457.1|98407.1|98457.7|98407.7|98458.8|98408.8|98456.2|98406.2|36
1652410100000|2022-05-13 02:48:20|98457.5|98407.5|98461.3|98411.3|98463.6|98413.6|98456.6|98406.6|43
1652410110000|2022-05-13 02:48:30|98461.2|98411.2|98466|98416|98470.7|98420.7|98460.9|98410.9|42
1652410120000|2022-05-13 02:48:40|98465.2|98415.2|98464.2|98414.2|98470.3|98420.3|98463.8|98413.8|37
1652410130000|2022-05-13 02:48:50|98464.6|98414.6|98463.8|98413.8|98465.2|98415.2|98463.2|98413.2|31
1652410140000|2022-05-13 02:49:00|98463.7|98413.7|98458.9|98408.9|98469.8|98419.8|98458.9|98408.9|51
1652410150000|2022-05-13 02:49:10|98458.7|98408.7|98462.8|98412.8|98464.6|98414.6|98458.7|98408.7|31
1652410160000|2022-05-13 02:49:20|98463|98413|98458.6|98408.6|98468.1|98418.1|98457.4|98407.4|58
1652410170000|2022-05-13 02:49:30|98458.3|98408.3|98461.6|98411.6|98461.8|98411.8|98456|98406|47
1652410180000|2022-05-13 02:49:40|98457.4|98407.4|98449.8|98399.8|98462.8|98412.8|98449.8|98399.8|47
1652410190000|2022-05-13 02:49:50|98450.5|98400.5|98451.6|98401.6|98454.5|98404.5|98445.7|98395.7|40
1652410200000|2022-05-13 02:50:00|98455.8|98405.8|98456.7|98406.7|98457.8|98407.8|98455.3|98405.3|46
1652410210000|2022-05-13 02:50:10|98457|98407|98462.3|98412.3|98463.5|98413.5|98456.2|98406.2|58
1652410220000|2022-05-13 02:50:20|98462.6|98412.6|98465.6|98415.6|98469|98419|98460.2|98410.2|46
1652410230000|2022-05-13 02:50:30|98465.3|98415.3|98463|98413|98466.7|98416.7|98462.9|98412.9|37
1652410240000|2022-05-13 02:50:40|98463.2|98413.2|98467.6|98417.6|98471.7|98421.7|98462.4|98412.4|50
1652410250000|2022-05-13 02:50:50|98467.4|98417.4|98467.8|98417.8|98472.8|98422.8|98464.7|98414.7|45
1652410260000|2022-05-13 02:51:00|98467|98417|98472.6|98422.6|98474.9|98424.9|98466.2|98416.2|39
1652410270000|2022-05-13 02:51:10|98472.7|98422.7|98468.2|98418.2|98473.3|98423.3|98468.2|98418.2|47
1652410280000|2022-05-13 02:51:20|98469.3|98419.3|98457.3|98407.3|98471.6|98421.6|98457.3|98407.3|51
1652410290000|2022-05-13 02:51:30|98456.2|98406.2|98455.6|98405.6|98459.7|98409.7|98454.1|98404.1|39
1652410300000|2022-05-13 02:51:40|98455.5|98405.5|98458.6|98408.6|98460.8|98410.8|98450.2|98400.2|35
1652410310000|2022-05-13 02:51:50|98451.4|98401.4|98453.4|98403.4|98453.5|98403.5|98444.6|98394.6|61
1652410320000|2022-05-13 02:52:00|98453.7|98403.7|98452.3|98402.3|98457.7|98407.7|98452|98402|50
1652410330000|2022-05-13 02:52:10|98452.2|98402.2|98462.4|98412.4|98462.4|98412.4|98452.2|98402.2|39
1652410340000|2022-05-13 02:52:20|98461.7|98411.7|98464.9|98414.9|98465|98415|98461.7|98411.7|30
1652410350000|2022-05-13 02:52:30|98465.1|98415.1|98458.1|98408.1|98465.4|98415.4|98457.9|98407.9|40
1652410360000|2022-05-13 02:52:40|98456.9|98406.9|98462|98412|98463|98413|98456.4|98406.4|38
1652410370000|2022-05-13 02:52:50|98461.1|98411.1|98450.1|98400.1|98461.3|98411.3|98447.9|98397.9|48
1652410380000|2022-05-13 02:53:00|98448.5|98398.5|98455.9|98405.9|98459.3|98409.3|98447.8|98397.8|66
1652410390000|2022-05-13 02:53:10|98455.7|98405.7|98455.8|98405.8|98457.5|98407.5|98455.6|98405.6|36
1652410400000|2022-05-13 02:53:20|98455.7|98405.7|98463|98413|98468.5|98418.5|98455.3|98405.3|45
1652410410000|2022-05-13 02:53:30|98463.6|98413.6|98462.8|98412.8|98465.1|98415.1|98459.1|98409.1|30
1652410420000|2022-05-13 02:53:40|98462.5|98412.5|98464.2|98414.2|98465.9|98415.9|98461|98411|42
1652410430000|2022-05-13 02:53:50|98464|98414|98471.3|98421.3|98477.1|98427.1|98464|98414|61
1652410440000|2022-05-13 02:54:00|98471.5|98421.5|98463.5|98413.5|98472.9|98422.9|98460.1|98410.1|41
1652410450000|2022-05-13 02:54:10|98462.9|98412.9|98461.5|98411.5|98463.9|98413.9|98461.1|98411.1|34
1652410460000|2022-05-13 02:54:20|98460.9|98410.9|98460.1|98410.1|98462.6|98412.6|98460.1|98410.1|42
1652410470000|2022-05-13 02:54:30|98460|98410|98459.3|98409.3|98460.5|98410.5|98458.1|98408.1|31
1652410480000|2022-05-13 02:54:40|98458.7|98408.7|98461.6|98411.6|98462.7|98412.7|98458.6|98408.6|23
1652410490000|2022-05-13 02:54:50|98463.3|98413.3|98461.4|98411.4|98463.3|98413.3|98460.6|98410.6|42
1652410500000|2022-05-13 02:55:00|98461.6|98411.6|98471.5|98421.5|98474.9|98424.9|98461.6|98411.6|51
1652410510000|2022-05-13 02:55:10|98471.4|98421.4|98476.2|98426.2|98476.4|98426.4|98470|98420|35
1652410520000|2022-05-13 02:55:20|98476.3|98426.3|98479.7|98429.7|98479.7|98429.7|98475.6|98425.6|36
1652410530000|2022-05-13 02:55:30|98479.5|98429.5|98478.8|98428.8|98479.5|98429.5|98477.3|98427.3|38
1652410540000|2022-05-13 02:55:40|98478.6|98428.6|98470.7|98420.7|98478.7|98428.7|98470.7|98420.7|39
1652410550000|2022-05-13 02:55:50|98470.9|98420.9|98468.4|98418.4|98470.9|98420.9|98465.4|98415.4|36
1652410560000|2022-05-13 02:56:00|98469.8|98419.8|98475.7|98425.7|98477.7|98427.7|98468.6|98418.6|39
1652410570000|2022-05-13 02:56:10|98476.7|98426.7|98481.2|98431.2|98481.2|98431.2|98476.1|98426.1|30
1652410580000|2022-05-13 02:56:20|98481|98431|98474.3|98424.3|98481|98431|98474.3|98424.3|26
1652410590000|2022-05-13 02:56:30|98474.2|98424.2|98478.4|98428.4|98478.4|98428.4|98472.7|98422.7|21
1652410600000|2022-05-13 02:56:40|98478.5|98428.5|98479|98429|98479.1|98429.1|98474.8|98424.8|30
1652410610000|2022-05-13 02:56:50|98478.8|98428.8|98477.1|98427.1|98482.2|98432.2|98474.6|98424.6|35
1652410620000|2022-05-13 02:57:00|98476|98426|98476.5|98426.5|98478.8|98428.8|98474.9|98424.9|40
1652410630000|2022-05-13 02:57:10|98476.2|98426.2|98481.5|98431.5|98483.9|98433.9|98476.2|98426.2|32
1652410640000|2022-05-13 02:57:20|98482.5|98432.5|98478.8|98428.8|98484.8|98434.8|98478.7|98428.7|31
1652410650000|2022-05-13 02:57:30|98478.7|98428.7|98476.4|98426.4|98478.7|98428.7|98475.5|98425.5|31
1652410660000|2022-05-13 02:57:40|98474.4|98424.4|98476|98426|98477|98427|98474.4|98424.4|31
1652410670000|2022-05-13 02:57:50|98476.2|98426.2|98475|98425|98476.4|98426.4|98474.7|98424.7|23
1652410680000|2022-05-13 02:58:00|98474.7|98424.7|98468.3|98418.3|98475.2|98425.2|98465.9|98415.9|43
1652410690000|2022-05-13 02:58:10|98467.8|98417.8|98467.8|98417.8|98468.4|98418.4|98466.8|98416.8|33
1652410700000|2022-05-13 02:58:20|98467.6|98417.6|98470|98420|98471.1|98421.1|98465.2|98415.2|27
1652410710000|2022-05-13 02:58:30|98469.3|98419.3|98463|98413|98469.7|98419.7|98456|98406|33
1652410720000|2022-05-13 02:58:40|98465.2|98415.2|98465.7|98415.7|98466.3|98416.3|98463.3|98413.3|24
1652410730000|2022-05-13 02:58:50|98465.9|98415.9|98454.2|98404.2|98467.6|98417.6|98453.7|98403.7|45
1652410740000|2022-05-13 02:59:00|98454.3|98404.3|98458.8|98408.8|98460.5|98410.5|98454.3|98404.3|31
1652410750000|2022-05-13 02:59:10|98459|98409|98459.1|98409.1|98461|98411|98457.6|98407.6|37
1652410760000|2022-05-13 02:59:20|98458.8|98408.8|98459|98409|98459.7|98409.7|98457.6|98407.6|28
1652410770000|2022-05-13 02:59:30|98461.4|98411.4|98451.6|98401.6|98462|98412|98450.6|98400.6|31
1652410780000|2022-05-13 02:59:40|98451.8|98401.8|98457.4|98407.4|98461.1|98411.1|98451.8|98401.8|36
1652410790000|2022-05-13 02:59:50|98459.6|98409.6|98464.3|98414.3|98464.3|98414.3|98459.5|98409.5|30
1652410800000|2022-05-13 03:00:00|98464.2|98414.2|98467.5|98417.5|98470.2|98420.2|98460.9|98410.9|52
1652410810000|2022-05-13 03:00:10|98467.7|98417.7|98468.1|98418.1|98469.6|98419.6|98466.8|98416.8|43
1652410820000|2022-05-13 03:00:20|98467.9|98417.9|98470|98420|98470.2|98420.2|98467.6|98417.6|27
1652410830000|2022-05-13 03:00:30|98469.8|98419.8|98470.1|98420.1|98471.6|98421.6|98468.5|98418.5|33
1652410840000|2022-05-13 03:00:40|98470.2|98420.2|98470.2|98420.2|98478.9|98428.9|98470|98420|41
1652410850000|2022-05-13 03:00:50|98469.6|98419.6|98469.2|98419.2|98472|98422|98468.8|98418.8|46
1652410860000|2022-05-13 03:01:00|98469.3|98419.3|98473.4|98423.4|98475.4|98425.4|98469.3|98419.3|41
1652410870000|2022-05-13 03:01:10|98474.5|98424.5|98469|98419|98474.8|98424.8|98468.9|98418.9|39
1652410880000|2022-05-13 03:01:20|98469.5|98419.5|98470.2|98420.2|98473.5|98423.5|98468|98418|33
1652410890000|2022-05-13 03:01:30|98470.3|98420.3|98473.1|98423.1|98474.3|98424.3|98469.7|98419.7|38
1652410900000|2022-05-13 03:01:40|98469.3|98419.3|98468.9|98418.9|98471.2|98421.2|98465.6|98415.6|38
1652410910000|2022-05-13 03:01:50|98467.8|98417.8|98474.6|98424.6|98481.7|98431.7|98467.5|98417.5|45
1652410920000|2022-05-13 03:02:00|98474.7|98424.7|98467.8|98417.8|98475|98425|98467.8|98417.8|38
1652410930000|2022-05-13 03:02:10|98468.4|98418.4|98468.9|98418.9|98469.2|98419.2|98464.4|98414.4|36
1652410940000|2022-05-13 03:02:20|98468.8|98418.8|98466.9|98416.9|98468.8|98418.8|98466.4|98416.4|34
1652410950000|2022-05-13 03:02:30|98466.8|98416.8|98461.6|98411.6|98467.6|98417.6|98461.6|98411.6|35
1652410960000|2022-05-13 03:02:40|98461.5|98411.5|98457.5|98407.5|98462.6|98412.6|98457.1|98407.1|37
1652410970000|2022-05-13 03:02:50|98457.3|98407.3|98459.7|98409.7|98460.6|98410.6|98457.3|98407.3|22
1652410980000|2022-05-13 03:03:00|98459.2|98409.2|98459.7|98409.7|98463.4|98413.4|98457.7|98407.7|45
1652410990000|2022-05-13 03:03:10|98459.5|98409.5|98459.3|98409.3|98461|98411|98457.6|98407.6|30
1652411000000|2022-05-13 03:03:20|98461.2|98411.2|98460.1|98410.1|98461.4|98411.4|98459.6|98409.6|23
1652411010000|2022-05-13 03:03:30|98459.9|98409.9|98456.9|98406.9|98460.3|98410.3|98456.4|98406.4|34
1652411020000|2022-05-13 03:03:40|98458.9|98408.9|98460.4|98410.4|98460.5|98410.5|98457.4|98407.4|29
1652411030000|2022-05-13 03:03:50|98460.3|98410.3|98458.9|98408.9|98460.9|98410.9|98458.1|98408.1|24
1652411040000|2022-05-13 03:04:00|98459|98409|98457.4|98407.4|98459|98409|98456.6|98406.6|36
1652411050000|2022-05-13 03:04:10|98457.5|98407.5|98458.7|98408.7|98458.9|98408.9|98456.2|98406.2|16
1652411060000|2022-05-13 03:04:20|98458.8|98408.8|98456.2|98406.2|98459.9|98409.9|98455.8|98405.8|27
1652411070000|2022-05-13 03:04:30|98459.7|98409.7|98457|98407|98459.7|98409.7|98455.6|98405.6|32
1652411080000|2022-05-13 03:04:40|98456.4|98406.4|98455|98405|98458.1|98408.1|98454.1|98404.1|26
1652411090000|2022-05-13 03:04:50|98454.4|98404.4|98459.9|98409.9|98465.2|98415.2|98453.8|98403.8|44
1652411100000|2022-05-13 03:05:00|98460.4|98410.4|98462.4|98412.4|98466.1|98416.1|98460.4|98410.4|40
1652411110000|2022-05-13 03:05:10|98465.2|98415.2|98463.1|98413.1|98466.3|98416.3|98462.5|98412.5|23
1652411120000|2022-05-13 03:05:20|98461.6|98411.6|98467.5|98417.5|98468.4|98418.4|98461.6|98411.6|27
1652411130000|2022-05-13 03:05:30|98467.8|98417.8|98476.5|98426.5|98479.2|98429.2|98463.7|98413.7|48
1652411140000|2022-05-13 03:05:40|98477|98427|98485.7|98435.7|98485.7|98435.7|98476.5|98426.5|39
1652411150000|2022-05-13 03:05:50|98484|98434|98479.3|98429.3|98484.4|98434.4|98479.2|98429.2|29
1652411160000|2022-05-13 03:06:00|98480.3|98430.3|98474.5|98424.5|98481.7|98431.7|98474.5|98424.5|39
1652411170000|2022-05-13 03:06:10|98475.9|98425.9|98478.4|98428.4|98479.1|98429.1|98471.5|98421.5|39
1652411180000|2022-05-13 03:06:20|98478.2|98428.2|98478.1|98428.1|98479|98429|98475.6|98425.6|35
1652411190000|2022-05-13 03:06:30|98478.3|98428.3|98477.9|98427.9|98479.7|98429.7|98477.2|98427.2|37
1652411200000|2022-05-13 03:06:40|98477.3|98427.3|98472.1|98422.1|98478.2|98428.2|98467.5|98417.5|43
1652411210000|2022-05-13 03:06:50|98473.3|98423.3|98466.5|98416.5|98473.3|98423.3|98465.4|98415.4|32
1652411220000|2022-05-13 03:07:00|98466.7|98416.7|98468.7|98418.7|98473.3|98423.3|98466.7|98416.7|43
1652411230000|2022-05-13 03:07:10|98468.1|98418.1|98465.1|98415.1|98468.1|98418.1|98463.9|98413.9|37
1652411240000|2022-05-13 03:07:20|98464.5|98414.5|98461|98411|98468.1|98418.1|98460.7|98410.7|40
1652411250000|2022-05-13 03:07:30|98460.5|98410.5|98459.4|98409.4|98465|98415|98459|98409|46
1652411260000|2022-05-13 03:07:40|98458.2|98408.2|98455|98405|98460.2|98410.2|98454.9|98404.9|48
1652411270000|2022-05-13 03:07:50|98457.5|98407.5|98456.5|98406.5|98459.3|98409.3|98456.5|98406.5|34
1652411280000|2022-05-13 03:08:00|98456|98406|98460.7|98410.7|98462.7|98412.7|98455.9|98405.9|38
1652411290000|2022-05-13 03:08:10|98460|98410|98460.1|98410.1|98462.3|98412.3|98459.2|98409.2|23
1652411300000|2022-05-13 03:08:20|98463.6|98413.6|98459.7|98409.7|98465|98415|98458.8|98408.8|32
1652411310000|2022-05-13 03:08:30|98460.4|98410.4|98462.5|98412.5|98465.3|98415.3|98460.2|98410.2|37
1652411320000|2022-05-13 03:08:40|98462.6|98412.6|98463.4|98413.4|98464.2|98414.2|98461.9|98411.9|25
1652411330000|2022-05-13 03:08:50|98464.6|98414.6|98462.4|98412.4|98465.2|98415.2|98462|98412|28
1652411340000|2022-05-13 03:09:00|98462.3|98412.3|98453.5|98403.5|98462.3|98412.3|98452.2|98402.2|30
1652411350000|2022-05-13 03:09:10|98454|98404|98458.5|98408.5|98458.9|98408.9|98447.4|98397.4|39
1652411360000|2022-05-13 03:09:20|98458.7|98408.7|98464|98414|98464|98414|98456.8|98406.8|36
1652411370000|2022-05-13 03:09:30|98463.5|98413.5|98461.9|98411.9|98463.5|98413.5|98460.1|98410.1|26
1652411380000|2022-05-13 03:09:40|98461.8|98411.8|98461|98411|98461.8|98411.8|98457.9|98407.9|28
1652411390000|2022-05-13 03:09:50|98461.5|98411.5|98454|98404|98461.5|98411.5|98454|98404|35
1652411400000|2022-05-13 03:10:00|98449.4|98399.4|98453.6|98403.6|98455.1|98405.1|98448.3|98398.3|42
1652411410000|2022-05-13 03:10:10|98454.9|98404.9|98454.7|98404.7|98456.3|98406.3|98453.7|98403.7|42
1652411420000|2022-05-13 03:10:20|98454.6|98404.6|98453.7|98403.7|98455.5|98405.5|98453|98403|29
1652411430000|2022-05-13 03:10:30|98453.9|98403.9|98455.6|98405.6|98458.6|98408.6|98453.5|98403.5|30
1652411440000|2022-05-13 03:10:40|98456|98406|98455.6|98405.6|98459.1|98409.1|98453.1|98403.1|37
1652411450000|2022-05-13 03:10:50|98454.8|98404.8|98454.6|98404.6|98456|98406|98454.2|98404.2|21
1652411460000|2022-05-13 03:11:00|98454.4|98404.4|98455.5|98405.5|98456.7|98406.7|98452.6|98402.6|39
1652411470000|2022-05-13 03:11:10|98455.4|98405.4|98453.9|98403.9|98456.5|98406.5|98453.7|98403.7|27
1652411480000|2022-05-13 03:11:20|98453.7|98403.7|98454.8|98404.8|98456.8|98406.8|98453.7|98403.7|20
1652411490000|2022-05-13 03:11:30|98455.6|98405.6|98457.8|98407.8|98457.8|98407.8|98454.6|98404.6|24
1652411500000|2022-05-13 03:11:40|98458|98408|98460.1|98410.1|98460.3|98410.3|98454.2|98404.2|21
1652411510000|2022-05-13 03:11:50|98460.4|98410.4|98462.9|98412.9|98463.5|98413.5|98460.4|98410.4|28
1652411520000|2022-05-13 03:12:00|98462.7|98412.7|98456.4|98406.4|98462.7|98412.7|98455.2|98405.2|28
1652411530000|2022-05-13 03:12:10|98454.4|98404.4|98454.2|98404.2|98456.4|98406.4|98449.9|98399.9|35
1652411540000|2022-05-13 03:12:20|98454.3|98404.3|98456.5|98406.5|98458.1|98408.1|98453.6|98403.6|34
1652411550000|2022-05-13 03:12:30|98455.9|98405.9|98455.8|98405.8|98456.9|98406.9|98453.8|98403.8|30
1652411560000|2022-05-13 03:12:40|98455.3|98405.3|98457.2|98407.2|98461.5|98411.5|98455.3|98405.3|28
1652411570000|2022-05-13 03:12:50|98457.1|98407.1|98453.3|98403.3|98458|98408|98453.3|98403.3|19
1652411580000|2022-05-13 03:13:00|98454|98404|98451.6|98401.6|98454.1|98404.1|98451.1|98401.1|23
1652411590000|2022-05-13 03:13:10|98451.4|98401.4|98444.1|98394.1|98453.6|98403.6|98444.1|98394.1|39
1652411600000|2022-05-13 03:13:20|98444.7|98394.7|98446.5|98396.5|98449.3|98399.3|98441|98391|32
1652411610000|2022-05-13 03:13:30|98446.1|98396.1|98452.6|98402.6|98452.6|98402.6|98446.1|98396.1|41
1652411620000|2022-05-13 03:13:40|98454.2|98404.2|98450.6|98400.6|98454.2|98404.2|98450.6|98400.6|33
1652411630000|2022-05-13 03:13:50|98450.8|98400.8|98451|98401|98452|98402|98449.5|98399.5|32
1652411640000|2022-05-13 03:14:00|98450.8|98400.8|98451.8|98401.8|98453.3|98403.3|98450.2|98400.2|29
1652411650000|2022-05-13 03:14:10|98451.1|98401.1|98452.3|98402.3|98455.9|98405.9|98449.7|98399.7|34
1652411660000|2022-05-13 03:14:20|98452.1|98402.1|98442.1|98392.1|98452.1|98402.1|98438.6|98388.6|59
1652411670000|2022-05-13 03:14:30|98445.4|98395.4|98442.3|98392.3|98447|98397|98442|98392|45
1652411680000|2022-05-13 03:14:40|98442|98392|98443.3|98393.3|98445.3|98395.3|98441.5|98391.5|51
1652411690000|2022-05-13 03:14:50|98442.9|98392.9|98441.9|98391.9|98443.6|98393.6|98441.4|98391.4|39
1652411700000|2022-05-13 03:15:00|98441.8|98391.8|98431.5|98381.5|98441.8|98391.8|98431.5|98381.5|52
1652411710000|2022-05-13 03:15:10|98431.6|98381.6|98428.5|98378.5|98435.6|98385.6|98426.4|98376.4|49
1652411720000|2022-05-13 03:15:20|98427.7|98377.7|98423|98373|98428.3|98378.3|98422.2|98372.2|55
1652411730000|2022-05-13 03:15:30|98422.4|98372.4|98412|98362|98422.4|98372.4|98411.8|98361.8|53
1652411740000|2022-05-13 03:15:40|98412.1|98362.1|98410.4|98360.4|98414.8|98364.8|98409.6|98359.6|42
1652411750000|2022-05-13 03:15:50|98411.7|98361.7|98406.9|98356.9|98411.7|98361.7|98406.4|98356.4|40
1652411760000|2022-05-13 03:16:00|98406.8|98356.8|98410.3|98360.3|98411.6|98361.6|98405.9|98355.9|47
1652411770000|2022-05-13 03:16:10|98410.2|98360.2|98410.6|98360.6|98411.7|98361.7|98407.9|98357.9|44
1652411780000|2022-05-13 03:16:20|98411|98361|98409.1|98359.1|98411.6|98361.6|98408.9|98358.9|34
1652411790000|2022-05-13 03:16:30|98409.2|98359.2|98405.8|98355.8|98410.5|98360.5|98405.8|98355.8|38
1652411800000|2022-05-13 03:16:40|98406|98356|98407.2|98357.2|98407.2|98357.2|98403.9|98353.9|29
1652411810000|2022-05-13 03:16:50|98407|98357|98408|98358|98409.2|98359.2|98405.4|98355.4|30
1652411820000|2022-05-13 03:17:00|98407.2|98357.2|98405.1|98355.1|98407.6|98357.6|98403.4|98353.4|41
1652411830000|2022-05-13 03:17:10|98404.9|98354.9|98404.2|98354.2|98406.3|98356.3|98404.2|98354.2|31
1652411840000|2022-05-13 03:17:20|98403.7|98353.7|98408|98358|98409.6|98359.6|98403.7|98353.7|25
1652411850000|2022-05-13 03:17:30|98408.2|98358.2|98406.7|98356.7|98410|98360|98405.4|98355.4|24
1652411860000|2022-05-13 03:17:40|98407.4|98357.4|98405|98355|98410|98360|98404.9|98354.9|32
1652411870000|2022-05-13 03:17:50|98404.8|98354.8|98403.3|98353.3|98406.8|98356.8|98401.7|98351.7|22
1652411880000|2022-05-13 03:18:00|98404.3|98354.3|98405.1|98355.1|98411.4|98361.4|98402.2|98352.2|40
1652411890000|2022-05-13 03:18:10|98405.6|98355.6|98404.4|98354.4|98406.9|98356.9|98402.8|98352.8|28
1652411900000|2022-05-13 03:18:20|98404.1|98354.1|98406.3|98356.3|98408.8|98358.8|98403.4|98353.4|19
1652411910000|2022-05-13 03:18:30|98406.4|98356.4|98406.1|98356.1|98407.2|98357.2|98404.1|98354.1|30
1652411920000|2022-05-13 03:18:40|98406.3|98356.3|98407|98357|98407.3|98357.3|98403.8|98353.8|29
1652411930000|2022-05-13 03:18:50|98406.2|98356.2|98404.5|98354.5|98407.8|98357.8|98403.4|98353.4|29
1652411940000|2022-05-13 03:19:00|98404.3|98354.3|98402.5|98352.5|98405.1|98355.1|98401.8|98351.8|33
1652411950000|2022-05-13 03:19:10|98402|98352|98404.9|98354.9|98405.6|98355.6|98401.3|98351.3|41
1652411960000|2022-05-13 03:19:20|98405.5|98355.5|98403.6|98353.6|98405.8|98355.8|98403.2|98353.2|35
1652411970000|2022-05-13 03:19:30|98403.5|98353.5|98401.5|98351.5|98404.8|98354.8|98401.4|98351.4|35
1652411980000|2022-05-13 03:19:40|98401.7|98351.7|98401.9|98351.9|98403.1|98353.1|98400.2|98350.2|36
1652411990000|2022-05-13 03:19:50|98400.2|98350.2|98389.4|98339.4|98403.4|98353.4|98387.8|98337.8|33
1652412000000|2022-05-13 03:20:00|98390.3|98340.3|98381.7|98331.7|98394.6|98344.6|98374.3|98324.3|67
1652412010000|2022-05-13 03:20:10|98381.3|98331.3|98380.1|98330.1|98387.9|98337.9|98374.3|98324.3|50
1652412020000|2022-05-13 03:20:20|98381.2|98331.2|98379.1|98329.1|98385.3|98335.3|98378.7|98328.7|40
1652412030000|2022-05-13 03:20:30|98378.6|98328.6|98377.9|98327.9|98378.6|98328.6|98376.1|98326.1|25
1652412040000|2022-05-13 03:20:40|98377.8|98327.8|98378|98328|98382.3|98332.3|98377|98327|45
1652412050000|2022-05-13 03:20:50|98377.5|98327.5|98380.1|98330.1|98382.5|98332.5|98369.5|98319.5|56
1652412060000|2022-05-13 03:21:00|98379|98329|98383.3|98333.3|98385|98335|98377.9|98327.9|49
1652412070000|2022-05-13 03:21:10|98383.6|98333.6|98381.9|98331.9|98387.7|98337.7|98381.8|98331.8|48
1652412080000|2022-05-13 03:21:20|98381.6|98331.6|98380.4|98330.4|98382|98332|98377.1|98327.1|37
1652412090000|2022-05-13 03:21:30|98379.5|98329.5|98382.4|98332.4|98390.5|98340.5|98376.9|98326.9|38
1652412100000|2022-05-13 03:21:40|98382.3|98332.3|98385|98335|98386.7|98336.7|98379.3|98329.3|36
1652412110000|2022-05-13 03:21:50|98384.3|98334.3|98377.6|98327.6|98384.3|98334.3|98376.4|98326.4|38
1652412120000|2022-05-13 03:22:00|98377.4|98327.4|98377.1|98327.1|98377.9|98327.9|98376.4|98326.4|26
1652412130000|2022-05-13 03:22:10|98376.9|98326.9|98377|98327|98390.9|98340.9|98373.4|98323.4|38
1652412140000|2022-05-13 03:22:20|98379|98329|98368|98318|98379|98329|98368|98318|50
1652412150000|2022-05-13 03:22:30|98367.9|98317.9|98374.8|98324.8|98378|98328|98367.6|98317.6|35
1652412160000|2022-05-13 03:22:40|98374.3|98324.3|98372.4|98322.4|98374.6|98324.6|98372.4|98322.4|29
1652412170000|2022-05-13 03:22:50|98372.6|98322.6|98377.6|98327.6|98378.4|98328.4|98370.6|98320.6|29
1652412180000|2022-05-13 03:23:00|98377|98327|98388.4|98338.4|98389.6|98339.6|98377|98327|51
1652412190000|2022-05-13 03:23:10|98388.2|98338.2|98386.1|98336.1|98388.2|98338.2|98384.9|98334.9|36
1652412200000|2022-05-13 03:23:20|98386.3|98336.3|98386.8|98336.8|98401.2|98351.2|98381.4|98331.4|42
1652412210000|2022-05-13 03:23:30|98386.6|98336.6|98391.6|98341.6|98393.9|98343.9|98386.1|98336.1|49
1652412220000|2022-05-13 03:23:40|98391.2|98341.2|98394.1|98344.1|98394.2|98344.2|98389|98339|36
1652412230000|2022-05-13 03:23:50|98393.6|98343.6|98392.2|98342.2|98403.8|98353.8|98389.2|98339.2|40
1652412240000|2022-05-13 03:24:00|98392.3|98342.3|98394.2|98344.2|98421.9|98371.9|98386.6|98336.6|49
1652412250000|2022-05-13 03:24:10|98391.3|98341.3|98396.1|98346.1|98398.3|98348.3|98390|98340|52
1652412260000|2022-05-13 03:24:20|98396|98346|98381.8|98331.8|98396|98346|98381.3|98331.3|53
1652412270000|2022-05-13 03:24:30|98382|98332|98376.6|98326.6|98382|98332|98376.5|98326.5|34
1652412280000|2022-05-13 03:24:40|98376.8|98326.8|98376.5|98326.5|98377.8|98327.8|98375.7|98325.7|36
1652412290000|2022-05-13 03:24:50|98376.4|98326.4|98375.1|98325.1|98377|98327|98373.8|98323.8|18
1652412300000|2022-05-13 03:25:00|98375.3|98325.3|98378.2|98328.2|98382.9|98332.9|98371.7|98321.7|44
1652412310000|2022-05-13 03:25:10|98378.4|98328.4|98378.5|98328.5|98380.6|98330.6|98376.5|98326.5|45
1652412320000|2022-05-13 03:25:20|98378.3|98328.3|98370.3|98320.3|98381.4|98331.4|98370.2|98320.2|35
1652412330000|2022-05-13 03:25:30|98370.7|98320.7|98375.5|98325.5|98387.4|98337.4|98370.7|98320.7|59
1652412340000|2022-05-13 03:25:40|98374.6|98324.6|98380.7|98330.7|98380.7|98330.7|98374.2|98324.2|47
1652412350000|2022-05-13 03:25:50|98380.6|98330.6|98374.2|98324.2|98380.6|98330.6|98373.6|98323.6|37
1652412360000|2022-05-13 03:26:00|98374.4|98324.4|98374.2|98324.2|98377.4|98327.4|98373.2|98323.2|28
1652412370000|2022-05-13 03:26:10|98376|98326|98373.3|98323.3|98376|98326|98373.2|98323.2|30
1652412380000|2022-05-13 03:26:20|98373.5|98323.5|98370.4|98320.4|98376.7|98326.7|98370.4|98320.4|42
1652412390000|2022-05-13 03:26:30|98371|98321|98370.8|98320.8|98371.7|98321.7|98369.3|98319.3|19
1652412400000|2022-05-13 03:26:40|98371.7|98321.7|98385.1|98335.1|98388.6|98338.6|98370.3|98320.3|40
1652412410000|2022-05-13 03:26:50|98386|98336|98381.5|98331.5|98396.5|98346.5|98379.3|98329.3|57
1652412420000|2022-05-13 03:27:00|98381.6|98331.6|98379.7|98329.7|98382.2|98332.2|98379.6|98329.6|49
1652412430000|2022-05-13 03:27:10|98379.6|98329.6|98380.9|98330.9|98383.7|98333.7|98378.6|98328.6|37
1652412440000|2022-05-13 03:27:20|98381.9|98331.9|98384.2|98334.2|98393.5|98343.5|98375.1|98325.1|63
1652412450000|2022-05-13 03:27:30|98382.7|98332.7|98390.1|98340.1|98392.5|98342.5|98377.1|98327.1|56
1652412460000|2022-05-13 03:27:40|98389.9|98339.9|98391.3|98341.3|98391.4|98341.4|98387.3|98337.3|36
1652412470000|2022-05-13 03:27:50|98390.9|98340.9|98388.9|98338.9|98393.4|98343.4|98388.9|98338.9|32
1652412480000|2022-05-13 03:28:00|98389.1|98339.1|98394.4|98344.4|98394.4|98344.4|98388.5|98338.5|31
1652412490000|2022-05-13 03:28:10|98393.8|98343.8|98394|98344|98396.4|98346.4|98389.9|98339.9|45
1652412500000|2022-05-13 03:28:20|98393.6|98343.6|98394.9|98344.9|98396|98346|98393.6|98343.6|36
1652412510000|2022-05-13 03:28:30|98396.5|98346.5|98394.3|98344.3|98396.5|98346.5|98393.9|98343.9|19
1652412520000|2022-05-13 03:28:40|98394|98344|98394.2|98344.2|98394.4|98344.4|98393.7|98343.7|18
1652412530000|2022-05-13 03:28:50|98394.3|98344.3|98394.4|98344.4|98397.2|98347.2|98394|98344|29
1652412540000|2022-05-13 03:29:00|98394.5|98344.5|98399.3|98349.3|98399.3|98349.3|98392.4|98342.4|46
1652412550000|2022-05-13 03:29:10|98399.2|98349.2|98393.4|98343.4|98400.4|98350.4|98393.4|98343.4|43
1652412560000|2022-05-13 03:29:20|98393.8|98343.8|98394|98344|98394.9|98344.9|98393.4|98343.4|29
1652412570000|2022-05-13 03:29:30|98394.3|98344.3|98395.2|98345.2|98395.2|98345.2|98392.6|98342.6|18
1652412580000|2022-05-13 03:29:40|98394.7|98344.7|98390.8|98340.8|98394.7|98344.7|98390.5|98340.5|26
1652412590000|2022-05-13 03:29:50|98390.7|98340.7|98392.8|98342.8|98395.3|98345.3|98390.4|98340.4|27
1652412600000|2022-05-13 03:30:00|98392.4|98342.4|98395.4|98345.4|98400.5|98350.5|98392.4|98342.4|33
1652412610000|2022-05-13 03:30:10|98397.2|98347.2|98403.1|98353.1|98404.6|98354.6|98397|98347|31
1652412620000|2022-05-13 03:30:20|98402.5|98352.5|98414.2|98364.2|98415.5|98365.5|98402.5|98352.5|53
1652412630000|2022-05-13 03:30:30|98414.4|98364.4|98413.8|98363.8|98414.4|98364.4|98411.8|98361.8|27
1652412640000|2022-05-13 03:30:40|98413.9|98363.9|98415.8|98365.8|98417.5|98367.5|98413.5|98363.5|35
1652412650000|2022-05-13 03:30:50|98415.6|98365.6|98411.8|98361.8|98416.5|98366.5|98408.2|98358.2|38
1652412660000|2022-05-13 03:31:00|98411.6|98361.6|98409.8|98359.8|98416.2|98366.2|98409.2|98359.2|56
1652412670000|2022-05-13 03:31:10|98409.7|98359.7|98415.7|98365.7|98419|98369|98408.5|98358.5|38
1652412680000|2022-05-13 03:31:20|98416|98366|98416.1|98366.1|98417.6|98367.6|98412.8|98362.8|30
1652412690000|2022-05-13 03:31:30|98415.6|98365.6|98415.6|98365.6|98421|98371|98415.2|98365.2|44
1652412700000|2022-05-13 03:31:40|98415.7|98365.7|98406.3|98356.3|98415.7|98365.7|98405.9|98355.9|31
1652412710000|2022-05-13 03:31:50|98409.8|98359.8|98405.7|98355.7|98409.8|98359.8|98405.6|98355.6|34
1652412720000|2022-05-13 03:32:00|98405.6|98355.6|98409.8|98359.8|98410.6|98360.6|98405.6|98355.6|35
1652412730000|2022-05-13 03:32:10|98409.5|98359.5|98405.8|98355.8|98409.6|98359.6|98405.4|98355.4|25
1652412740000|2022-05-13 03:32:20|98405.6|98355.6|98403.8|98353.8|98406.1|98356.1|98403.8|98353.8|39
1652412750000|2022-05-13 03:32:30|98403.7|98353.7|98406.1|98356.1|98406.1|98356.1|98403.4|98353.4|29
1652412760000|2022-05-13 03:32:40|98406.2|98356.2|98405.8|98355.8|98408.3|98358.3|98405.6|98355.6|29
1652412770000|2022-05-13 03:32:50|98405.7|98355.7|98400.3|98350.3|98406.5|98356.5|98400.3|98350.3|37
1652412780000|2022-05-13 03:33:00|98400.4|98350.4|98399.3|98349.3|98400.6|98350.6|98398.3|98348.3|29
1652412790000|2022-05-13 03:33:10|98399.6|98349.6|98396.9|98346.9|98401.7|98351.7|98396.9|98346.9|23
1652412800000|2022-05-13 03:33:20|98396.8|98346.8|98400.8|98350.8|98401|98351|98396.6|98346.6|24
1652412810000|2022-05-13 03:33:30|98401|98351|98400.1|98350.1|98401|98351|98398.9|98348.9|36
1652412820000|2022-05-13 03:33:40|98399.7|98349.7|98401.1|98351.1|98401.6|98351.6|98399.5|98349.5|27
1652412830000|2022-05-13 03:33:50|98401|98351|98403.2|98353.2|98405.4|98355.4|98400.3|98350.3|42
1652412840000|2022-05-13 03:34:00|98402.4|98352.4|98400.6|98350.6|98402.7|98352.7|98399.9|98349.9|31
1652412850000|2022-05-13 03:34:10|98400.7|98350.7|98399.7|98349.7|98400.8|98350.8|98399.7|98349.7|26
1652412860000|2022-05-13 03:34:20|98399.8|98349.8|98397.1|98347.1|98399.8|98349.8|98397.1|98347.1|22
1652412870000|2022-05-13 03:34:30|98397.2|98347.2|98397.1|98347.1|98397.9|98347.9|98396.5|98346.5|20
1652412880000|2022-05-13 03:34:40|98397.6|98347.6|98396.7|98346.7|98397.7|98347.7|98396.3|98346.3|27
1652412890000|2022-05-13 03:34:50|98397.3|98347.3|98394.8|98344.8|98397.3|98347.3|98394.8|98344.8|23
1652412900000|2022-05-13 03:35:00|98394.9|98344.9|98391.1|98341.1|98395.7|98345.7|98388.7|98338.7|33
1652412910000|2022-05-13 03:35:10|98391.2|98341.2|98386.2|98336.2|98391.2|98341.2|98385.5|98335.5|36
1652412920000|2022-05-13 03:35:20|98386.7|98336.7|98390.3|98340.3|98391.2|98341.2|98386.7|98336.7|30
1652412930000|2022-05-13 03:35:30|98390.4|98340.4|98390.4|98340.4|98391.2|98341.2|98389.6|98339.6|20
1652412940000|2022-05-13 03:35:40|98390.5|98340.5|98389|98339|98391.1|98341.1|98388.2|98338.2|24
1652412950000|2022-05-13 03:35:50|98389.3|98339.3|98392.9|98342.9|98392.9|98342.9|98388.2|98338.2|32
1652412960000|2022-05-13 03:36:00|98392.8|98342.8|98393.1|98343.1|98395.1|98345.1|98390.5|98340.5|46
1652412970000|2022-05-13 03:36:10|98392.6|98342.6|98395.4|98345.4|98396.8|98346.8|98391.7|98341.7|35
1652412980000|2022-05-13 03:36:20|98395.5|98345.5|98393.8|98343.8|98395.5|98345.5|98393.6|98343.6|29
1652412990000|2022-05-13 03:36:30|98393.5|98343.5|98392.6|98342.6|98393.5|98343.5|98392.3|98342.3|27
1652413000000|2022-05-13 03:36:40|98392.2|98342.2|98391.5|98341.5|98393.3|98343.3|98391.3|98341.3|29
1652413010000|2022-05-13 03:36:50|98391.1|98341.1|98392|98342|98392.1|98342.1|98389.8|98339.8|23
1652413020000|2022-05-13 03:37:00|98391.7|98341.7|98391.4|98341.4|98391.7|98341.7|98390.8|98340.8|18
1652413030000|2022-05-13 03:37:10|98391.5|98341.5|98389|98339|98391.5|98341.5|98382.9|98332.9|40
1652413040000|2022-05-13 03:37:20|98388.9|98338.9|98381.9|98331.9|98389|98339|98381.9|98331.9|29
1652413050000|2022-05-13 03:37:30|98381.5|98331.5|98373.2|98323.2|98383.4|98333.4|98373.2|98323.2|43
1652413060000|2022-05-13 03:37:40|98372.5|98322.5|98384.3|98334.3|98387.6|98337.6|98372.3|98322.3|44
1652413070000|2022-05-13 03:37:50|98383.6|98333.6|98387.1|98337.1|98387.1|98337.1|98383.1|98333.1|45
1652413080000|2022-05-13 03:38:00|98387.3|98337.3|98385.6|98335.6|98394.4|98344.4|98385.1|98335.1|53
1652413090000|2022-05-13 03:38:10|98385.8|98335.8|98390.5|98340.5|98390.7|98340.7|98385.1|98335.1|37
1652413100000|2022-05-13 03:38:20|98390.4|98340.4|98391.6|98341.6|98393|98343|98387.9|98337.9|33
1652413110000|2022-05-13 03:38:30|98394.1|98344.1|98391.1|98341.1|98394.3|98344.3|98389|98339|41
1652413120000|2022-05-13 03:38:40|98391.2|98341.2|98392.6|98342.6|98392.7|98342.7|98390.6|98340.6|39
1652413130000|2022-05-13 03:38:50|98392.5|98342.5|98393.2|98343.2|98394|98344|98392|98342|38
1652413140000|2022-05-13 03:39:00|98393.1|98343.1|98389.8|98339.8|98394.3|98344.3|98389.4|98339.4|33
1652413150000|2022-05-13 03:39:10|98389.4|98339.4|98386|98336|98389.4|98339.4|98385.4|98335.4|30
1652413160000|2022-05-13 03:39:20|98386.3|98336.3|98381.9|98331.9|98386.5|98336.5|98376.8|98326.8|36
1652413170000|2022-05-13 03:39:30|98381.8|98331.8|98379.7|98329.7|98382.2|98332.2|98378.1|98328.1|40
1652413180000|2022-05-13 03:39:40|98379.5|98329.5|98380.1|98330.1|98380.6|98330.6|98379.2|98329.2|32
1652413190000|2022-05-13 03:39:50|98381.8|98331.8|98378.8|98328.8|98385.4|98335.4|98375.8|98325.8|41
1652413200000|2022-05-13 03:40:00|98376.6|98326.6|98380.7|98330.7|98381|98331|98376.5|98326.5|49
1652413210000|2022-05-13 03:40:10|98380.6|98330.6|98361.4|98311.4|98383.7|98333.7|98361.4|98311.4|55
1652413220000|2022-05-13 03:40:20|98361.8|98311.8|98359.9|98309.9|98363|98313|98358.5|98308.5|50
1652413230000|2022-05-13 03:40:30|98360|98310|98363.2|98313.2|98363.7|98313.7|98357.5|98307.5|52
1652413240000|2022-05-13 03:40:40|98363.4|98313.4|98356.5|98306.5|98364.3|98314.3|98356.1|98306.1|53
1652413250000|2022-05-13 03:40:50|98356.7|98306.7|98356.9|98306.9|98360.6|98310.6|98356.2|98306.2|48
1652413260000|2022-05-13 03:41:00|98356.7|98306.7|98358.6|98308.6|98359.4|98309.4|98356|98306|41
1652413270000|2022-05-13 03:41:10|98357.1|98307.1|98360.1|98310.1|98361.6|98311.6|98357.1|98307.1|42
1652413280000|2022-05-13 03:41:20|98360.5|98310.5|98359.6|98309.6|98360.7|98310.7|98357.7|98307.7|42
1652413290000|2022-05-13 03:41:30|98360.1|98310.1|98357.7|98307.7|98360.8|98310.8|98355.4|98305.4|43
1652413300000|2022-05-13 03:41:40|98357.6|98307.6|98358.6|98308.6|98360.8|98310.8|98357|98307|37
1652413310000|2022-05-13 03:41:50|98359|98309|98350.3|98300.3|98359.3|98309.3|98349.5|98299.5|44
1652413320000|2022-05-13 03:42:00|98350.8|98300.8|98354.8|98304.8|98355.3|98305.3|98350.8|98300.8|42
1652413330000|2022-05-13 03:42:10|98355|98305|98354.2|98304.2|98355.3|98305.3|98353.4|98303.4|17
1652413340000|2022-05-13 03:42:20|98354.3|98304.3|98357.8|98307.8|98357.9|98307.9|98354.1|98304.1|25
1652413350000|2022-05-13 03:42:30|98357.9|98307.9|98360|98310|98360|98310|98356|98306|30
1652413360000|2022-05-13 03:42:40|98359.6|98309.6|98355.9|98305.9|98360.9|98310.9|98355.9|98305.9|38
1652413370000|2022-05-13 03:42:50|98356.1|98306.1|98358.7|98308.7|98358.7|98308.7|98356|98306|37
1652413380000|2022-05-13 03:43:00|98358.5|98308.5|98357.1|98307.1|98359.2|98309.2|98356.5|98306.5|25
1652413390000|2022-05-13 03:43:10|98357|98307|98353.3|98303.3|98357.6|98307.6|98349.6|98299.6|42
1652413400000|2022-05-13 03:43:20|98353.1|98303.1|98356.1|98306.1|98356.3|98306.3|98353.1|98303.1|36
1652413410000|2022-05-13 03:43:30|98356.2|98306.2|98360.2|98310.2|98360.2|98310.2|98354.4|98304.4|49
1652413420000|2022-05-13 03:43:40|98361.2|98311.2|98365.1|98315.1|98369.1|98319.1|98360.7|98310.7|37
1652413430000|2022-05-13 03:43:50|98366.3|98316.3|98374.9|98324.9|98375|98325|98366.1|98316.1|50
1652413440000|2022-05-13 03:44:00|98375.4|98325.4|98378.2|98328.2|98379.3|98329.3|98373.5|98323.5|53
1652413450000|2022-05-13 03:44:10|98378.3|98328.3|98375.4|98325.4|98383.6|98333.6|98371.7|98321.7|54
1652413460000|2022-05-13 03:44:20|98377.5|98327.5|98376.7|98326.7|98380.2|98330.2|98376.5|98326.5|36
1652413470000|2022-05-13 03:44:30|98376.8|98326.8|98374.3|98324.3|98379|98329|98374.1|98324.1|50
1652413480000|2022-05-13 03:44:40|98374.1|98324.1|98376|98326|98380.4|98330.4|98374|98324|57
1652413490000|2022-05-13 03:44:50|98375.9|98325.9|98369.2|98319.2|98377.4|98327.4|98369.1|98319.1|46
1652413500000|2022-05-13 03:45:00|98369.4|98319.4|98374|98324|98374|98324|98369.1|98319.1|29
1652413510000|2022-05-13 03:45:10|98373.9|98323.9|98380|98330|98384.2|98334.2|98373.5|98323.5|42
1652413520000|2022-05-13 03:45:20|98380.1|98330.1|98379.7|98329.7|98380.8|98330.8|98375.8|98325.8|34
1652413530000|2022-05-13 03:45:30|98379.9|98329.9|98387.6|98337.6|98389|98339|98379.9|98329.9|44
1652413540000|2022-05-13 03:45:40|98387.9|98337.9|98386.1|98336.1|98391.8|98341.8|98384.9|98334.9|50
1652413550000|2022-05-13 03:45:50|98385.4|98335.4|98377.9|98327.9|98386.6|98336.6|98377.9|98327.9|39
1652413560000|2022-05-13 03:46:00|98377.8|98327.8|98386.8|98336.8|98386.8|98336.8|98377.6|98327.6|41
1652413570000|2022-05-13 03:46:10|98386|98336|98373.1|98323.1|98394.9|98344.9|98373.1|98323.1|59
1652413580000|2022-05-13 03:46:20|98375.7|98325.7|98377|98327|98380.6|98330.6|98372.3|98322.3|63
1652413590000|2022-05-13 03:46:30|98377.1|98327.1|98377.5|98327.5|98377.5|98327.5|98376.1|98326.1|56
1652413600000|2022-05-13 03:46:40|98377.4|98327.4|98374.2|98324.2|98381.8|98331.8|98374.2|98324.2|47
1652413610000|2022-05-13 03:46:50|98375.6|98325.6|98378.8|98328.8|98382|98332|98375.6|98325.6|49
1652413620000|2022-05-13 03:47:00|98378.6|98328.6|98376.3|98326.3|98378.8|98328.8|98374.7|98324.7|38
1652413630000|2022-05-13 03:47:10|98377.3|98327.3|98376.4|98326.4|98377.4|98327.4|98375.4|98325.4|35
1652413640000|2022-05-13 03:47:20|98376.1|98326.1|98377.6|98327.6|98378.7|98328.7|98376.1|98326.1|31
1652413650000|2022-05-13 03:47:30|98377.7|98327.7|98382.7|98332.7|98392.4|98342.4|98377.1|98327.1|43
1652413660000|2022-05-13 03:47:40|98382.6|98332.6|98394.7|98344.7|98400|98350|98382.6|98332.6|64
1652413670000|2022-05-13 03:47:50|98393.7|98343.7|98397.4|98347.4|98402.3|98352.3|98390|98340|62
1652413680000|2022-05-13 03:48:00|98397.7|98347.7|98406.3|98356.3|98409.2|98359.2|98395.3|98345.3|54
1652413690000|2022-05-13 03:48:10|98406|98356|98414.6|98364.6|98415.5|98365.5|98404.4|98354.4|50
1652413700000|2022-05-13 03:48:20|98414.7|98364.7|98409.3|98359.3|98416.2|98366.2|98408|98358|42
1652413710000|2022-05-13 03:48:30|98411.4|98361.4|98412|98362|98413.2|98363.2|98409.8|98359.8|34
1652413720000|2022-05-13 03:48:40|98412.5|98362.5|98408|98358|98412.5|98362.5|98406.3|98356.3|44
1652413730000|2022-05-13 03:48:50|98407.9|98357.9|98403.9|98353.9|98412.4|98362.4|98402.8|98352.8|44
1652413740000|2022-05-13 03:49:00|98403.8|98353.8|98398.9|98348.9|98407.9|98357.9|98398.6|98348.6|58
1652413750000|2022-05-13 03:49:10|98398.8|98348.8|98402.6|98352.6|98404.6|98354.6|98396|98346|62
1652413760000|2022-05-13 03:49:20|98400.8|98350.8|98405.6|98355.6|98405.8|98355.8|98400.8|98350.8|35
1652413770000|2022-05-13 03:49:30|98405.4|98355.4|98409.1|98359.1|98410.1|98360.1|98404.5|98354.5|41
1652413780000|2022-05-13 03:49:40|98410|98360|98404.8|98354.8|98410.2|98360.2|98404.8|98354.8|36
1652413790000|2022-05-13 03:49:50|98405|98355|98403.9|98353.9|98406.6|98356.6|98403.6|98353.6|39
1652413800000|2022-05-13 03:50:00|98402.1|98352.1|98396.1|98346.1|98404.8|98354.8|98394.5|98344.5|49
1652413810000|2022-05-13 03:50:10|98396.2|98346.2|98401.6|98351.6|98403.1|98353.1|98392.8|98342.8|49
1652413820000|2022-05-13 03:50:20|98401.7|98351.7|98400|98350|98402.9|98352.9|98399.7|98349.7|33
1652413830000|2022-05-13 03:50:30|98400.1|98350.1|98399.1|98349.1|98401.2|98351.2|98398.7|98348.7|32
1652413840000|2022-05-13 03:50:40|98398.9|98348.9|98399|98349|98399.3|98349.3|98398.4|98348.4|27
1652413850000|2022-05-13 03:50:50|98399.1|98349.1|98398.7|98348.7|98402.8|98352.8|98398.5|98348.5|47
1652413860000|2022-05-13 03:51:00|98398.8|98348.8|98400.6|98350.6|98401.5|98351.5|98396.6|98346.6|40
1652413870000|2022-05-13 03:51:10|98400.3|98350.3|98402.7|98352.7|98405.3|98355.3|98398.3|98348.3|33
1652413880000|2022-05-13 03:51:20|98401.1|98351.1|98404.9|98354.9|98407.3|98357.3|98401.1|98351.1|37
1652413890000|2022-05-13 03:51:30|98402.4|98352.4|98405.6|98355.6|98406.3|98356.3|98402.3|98352.3|42
1652413900000|2022-05-13 03:51:40|98405.5|98355.5|98407|98357|98411.4|98361.4|98405.5|98355.5|38
1652413910000|2022-05-13 03:51:50|98407.1|98357.1|98410.1|98360.1|98412.3|98362.3|98407.1|98357.1|33
1652413920000|2022-05-13 03:52:00|98411.7|98361.7|98412.4|98362.4|98412.5|98362.5|98410.2|98360.2|34
1652413930000|2022-05-13 03:52:10|98411.6|98361.6|98411.1|98361.1|98412.1|98362.1|98408.7|98358.7|31
1652413940000|2022-05-13 03:52:20|98411.2|98361.2|98409.1|98359.1|98411.7|98361.7|98405.6|98355.6|38
1652413950000|2022-05-13 03:52:30|98409.4|98359.4|98413.4|98363.4|98413.6|98363.6|98406.9|98356.9|44
1652413960000|2022-05-13 03:52:40|98413.2|98363.2|98408.9|98358.9|98413.2|98363.2|98408|98358|34
1652413970000|2022-05-13 03:52:50|98408.8|98358.8|98410.8|98360.8|98411.7|98361.7|98408.4|98358.4|31
1652413980000|2022-05-13 03:53:00|98410.9|98360.9|98411.7|98361.7|98415|98365|98409.2|98359.2|47
1652413990000|2022-05-13 03:53:10|98411.6|98361.6|98408.3|98358.3|98414.7|98364.7|98405.4|98355.4|48
1652414000000|2022-05-13 03:53:20|98408.7|98358.7|98409.1|98359.1|98410.4|98360.4|98407.8|98357.8|43
1652414010000|2022-05-13 03:53:30|98408.9|98358.9|98405.4|98355.4|98411|98361|98405.4|98355.4|31
1652414020000|2022-05-13 03:53:40|98404.8|98354.8|98407.3|98357.3|98407.3|98357.3|98404.8|98354.8|29
1652414030000|2022-05-13 03:53:50|98407.1|98357.1|98412.9|98362.9|98415.9|98365.9|98406.1|98356.1|39
1652414040000|2022-05-13 03:54:00|98412.7|98362.7|98413.5|98363.5|98419.7|98369.7|98412.7|98362.7|49
1652414050000|2022-05-13 03:54:10|98413.7|98363.7|98423.7|98373.7|98423.8|98373.8|98413.7|98363.7|42
1652414060000|2022-05-13 03:54:20|98423.3|98373.3|98419.6|98369.6|98427.6|98377.6|98419.4|98369.4|44
1652414070000|2022-05-13 03:54:30|98417.3|98367.3|98421.9|98371.9|98421.9|98371.9|98417.2|98367.2|41
1652414080000|2022-05-13 03:54:40|98420.5|98370.5|98420.9|98370.9|98423.4|98373.4|98420|98370|37
1652414090000|2022-05-13 03:54:50|98420.7|98370.7|98422.5|98372.5|98424.2|98374.2|98415.4|98365.4|37
1652414100000|2022-05-13 03:55:00|98421.7|98371.7|98419.9|98369.9|98422.3|98372.3|98417.4|98367.4|36
1652414110000|2022-05-13 03:55:10|98423.7|98373.7|98423.2|98373.2|98423.7|98373.7|98418.8|98368.8|36
1652414120000|2022-05-13 03:55:20|98423.3|98373.3|98419|98369|98423.6|98373.6|98419|98369|39
1652414130000|2022-05-13 03:55:30|98418.6|98368.6|98418.5|98368.5|98421.9|98371.9|98418.4|98368.4|22
1652414140000|2022-05-13 03:55:40|98419|98369|98420.3|98370.3|98420.5|98370.5|98419|98369|22
1652414150000|2022-05-13 03:55:50|98420|98370|98421.5|98371.5|98423.2|98373.2|98420|98370|37
1652414160000|2022-05-13 03:56:00|98421.3|98371.3|98425.4|98375.4|98425.4|98375.4|98421|98371|43
1652414170000|2022-05-13 03:56:10|98425.3|98375.3|98420.7|98370.7|98425.4|98375.4|98417.8|98367.8|41
1652414180000|2022-05-13 03:56:20|98421.6|98371.6|98419.5|98369.5|98421.8|98371.8|98417.8|98367.8|37
1652414190000|2022-05-13 03:56:30|98419.2|98369.2|98418.6|98368.6|98419.8|98369.8|98417.7|98367.7|27
1652414200000|2022-05-13 03:56:40|98418.5|98368.5|98420.1|98370.1|98420.7|98370.7|98418.4|98368.4|24
1652414210000|2022-05-13 03:56:50|98420.9|98370.9|98421.3|98371.3|98421.8|98371.8|98419|98369|32
1652414220000|2022-05-13 03:57:00|98421.2|98371.2|98423.9|98373.9|98424.1|98374.1|98421.1|98371.1|22
1652414230000|2022-05-13 03:57:10|98424|98374|98422.1|98372.1|98424.2|98374.2|98421.2|98371.2|29
1652414240000|2022-05-13 03:57:20|98422.2|98372.2|98422.6|98372.6|98424.3|98374.3|98419|98369|26
1652414250000|2022-05-13 03:57:30|98422.8|98372.8|98421|98371|98424.1|98374.1|98420.9|98370.9|25
1652414260000|2022-05-13 03:57:40|98421.1|98371.1|98417.9|98367.9|98425.9|98375.9|98416.8|98366.8|32
1652414270000|2022-05-13 03:57:50|98417.6|98367.6|98422.6|98372.6|98428.5|98378.5|98417.6|98367.6|43
1652414280000|2022-05-13 03:58:00|98422.9|98372.9|98418.6|98368.6|98423.4|98373.4|98416.6|98366.6|43
1652414290000|2022-05-13 03:58:10|98419.4|98369.4|98423.4|98373.4|98425.8|98375.8|98416.7|98366.7|54
1652414300000|2022-05-13 03:58:20|98423.7|98373.7|98430.3|98380.3|98430.4|98380.4|98419.9|98369.9|48
1652414310000|2022-05-13 03:58:30|98429.2|98379.2|98434.3|98384.3|98434.4|98384.4|98428.7|98378.7|28
1652414320000|2022-05-13 03:58:40|98433.9|98383.9|98433.6|98383.6|98437.3|98387.3|98428.8|98378.8|49
1652414330000|2022-05-13 03:58:50|98433.7|98383.7|98436.6|98386.6|98436.6|98386.6|98431|98381|43
1652414340000|2022-05-13 03:59:00|98436.9|98386.9|98436.4|98386.4|98437.9|98387.9|98435.5|98385.5|41
1652414350000|2022-05-13 03:59:10|98436.1|98386.1|98438.6|98388.6|98439.7|98389.7|98434.7|98384.7|30
1652414360000|2022-05-13 03:59:20|98438.8|98388.8|98438.5|98388.5|98440.4|98390.4|98437.5|98387.5|31
1652414370000|2022-05-13 03:59:30|98438.4|98388.4|98437.9|98387.9|98438.4|98388.4|98435.1|98385.1|33
1652414380000|2022-05-13 03:59:40|98439|98389|98437.9|98387.9|98439.5|98389.5|98435.7|98385.7|32
1652414390000|2022-05-13 03:59:50|98437.8|98387.8|98435.7|98385.7|98438|98388|98431.8|98381.8|40
1652414400000|2022-05-13 04:00:00|98435.4|98385.4|98436.3|98386.3|98436.5|98386.5|98431.4|98381.4|37
1652414410000|2022-05-13 04:00:10|98436.6|98386.6|98442.4|98392.4|98445.8|98395.8|98435.2|98385.2|46
1652414420000|2022-05-13 04:00:20|98442.5|98392.5|98441|98391|98443.6|98393.6|98438.8|98388.8|32
1652414430000|2022-05-13 04:00:30|98440.6|98390.6|98439.1|98389.1|98442.1|98392.1|98437.9|98387.9|42
1652414440000|2022-05-13 04:00:40|98438.9|98388.9|98435.7|98385.7|98440.8|98390.8|98434.3|98384.3|41
1652414450000|2022-05-13 04:00:50|98435.1|98385.1|98431.5|98381.5|98435.2|98385.2|98431.5|98381.5|40
1652414460000|2022-05-13 04:01:00|98432.2|98382.2|98435.5|98385.5|98438.4|98388.4|98431.1|98381.1|46
1652414470000|2022-05-13 04:01:10|98435.6|98385.6|98435.5|98385.5|98440.6|98390.6|98433.4|98383.4|45
1652414480000|2022-05-13 04:01:20|98435.9|98385.9|98434|98384|98436.7|98386.7|98432.1|98382.1|43
1652414490000|2022-05-13 04:01:30|98434.2|98384.2|98437.1|98387.1|98437.1|98387.1|98432|98382|30
1652414500000|2022-05-13 04:01:40|98437|98387|98440|98390|98447.4|98397.4|98434|98384|56
1652414510000|2022-05-13 04:01:50|98440.3|98390.3|98440.6|98390.6|98440.9|98390.9|98435.9|98385.9|44
1652414520000|2022-05-13 04:02:00|98440.5|98390.5|98442|98392|98443.1|98393.1|98437.6|98387.6|41
1652414530000|2022-05-13 04:02:10|98441.5|98391.5|98440|98390|98441.7|98391.7|98438.9|98388.9|28
1652414540000|2022-05-13 04:02:20|98440.1|98390.1|98439.8|98389.8|98444.3|98394.3|98437.2|98387.2|52
1652414550000|2022-05-13 04:02:30|98439.9|98389.9|98452.8|98402.8|98462.6|98412.6|98439.8|98389.8|75
1652414560000|2022-05-13 04:02:40|98453.1|98403.1|98449.9|98399.9|98453.9|98403.9|98446.8|98396.8|69
1652414570000|2022-05-13 04:02:50|98448.1|98398.1|98449.4|98399.4|98452.3|98402.3|98446.4|98396.4|67
1652414580000|2022-05-13 04:03:00|98448.3|98398.3|98447.3|98397.3|98458.3|98408.3|98444.5|98394.5|61
1652414590000|2022-05-13 04:03:10|98447.5|98397.5|98446|98396|98449|98399|98444.8|98394.8|26
1652414600000|2022-05-13 04:03:20|98445.6|98395.6|98442.3|98392.3|98445.6|98395.6|98441.9|98391.9|42
1652414610000|2022-05-13 04:03:30|98443.4|98393.4|98436|98386|98450.3|98400.3|98435.9|98385.9|54
1652414620000|2022-05-13 04:03:40|98437.6|98387.6|98446.8|98396.8|98449.3|98399.3|98437.6|98387.6|54
1652414630000|2022-05-13 04:03:50|98447.1|98397.1|98445.3|98395.3|98447.5|98397.5|98440.5|98390.5|44
1652414640000|2022-05-13 04:04:00|98444.8|98394.8|98449.8|98399.8|98452.8|98402.8|98444.8|98394.8|52
1652414650000|2022-05-13 04:04:10|98450.2|98400.2|98446.8|98396.8|98450.2|98400.2|98444.4|98394.4|44
1652414660000|2022-05-13 04:04:20|98450.4|98400.4|98449.9|98399.9|98450.4|98400.4|98444.7|98394.7|31
1652414670000|2022-05-13 04:04:30|98448.2|98398.2|98447.4|98397.4|98449.2|98399.2|98443.8|98393.8|47
1652414680000|2022-05-13 04:04:40|98444.4|98394.4|98444.7|98394.7|98449|98399|98443.9|98393.9|44
1652414690000|2022-05-13 04:04:50|98444.8|98394.8|98443.4|98393.4|98448.1|98398.1|98443.3|98393.3|39
1652414700000|2022-05-13 04:05:00|98444.1|98394.1|98444.9|98394.9|98446.8|98396.8|98442.6|98392.6|44
1652414710000|2022-05-13 04:05:10|98446.1|98396.1|98442|98392|98446.7|98396.7|98439.5|98389.5|46
1652414720000|2022-05-13 04:05:20|98442.4|98392.4|98443.3|98393.3|98444.2|98394.2|98442.4|98392.4|28
1652414730000|2022-05-13 04:05:30|98444|98394|98446.4|98396.4|98446.4|98396.4|98443.3|98393.3|20
1652414740000|2022-05-13 04:05:40|98449|98399|98446.5|98396.5|98449|98399|98444.3|98394.3|35
1652414750000|2022-05-13 04:05:50|98446.3|98396.3|98444.1|98394.1|98446.5|98396.5|98442.1|98392.1|25
1652414760000|2022-05-13 04:06:00|98444.3|98394.3|98443.7|98393.7|98445.8|98395.8|98442.4|98392.4|28
1652414770000|2022-05-13 04:06:10|98444.2|98394.2|98443|98393|98444.9|98394.9|98439.8|98389.8|40
1652414780000|2022-05-13 04:06:20|98443.3|98393.3|98444.5|98394.5|98444.5|98394.5|98442.3|98392.3|31
1652414790000|2022-05-13 04:06:30|98443.7|98393.7|98443.9|98393.9|98445.6|98395.6|98440.8|98390.8|40
1652414800000|2022-05-13 04:06:40|98444|98394|98444|98394|98450.9|98400.9|98443|98393|49
1652414810000|2022-05-13 04:06:50|98443.9|98393.9|98444.2|98394.2|98446.7|98396.7|98443.3|98393.3|43
1652414820000|2022-05-13 04:07:00|98444.1|98394.1|98444.2|98394.2|98445.5|98395.5|98442.6|98392.6|25
1652414830000|2022-05-13 04:07:10|98443.4|98393.4|98443.3|98393.3|98444.7|98394.7|98443.2|98393.2|20
1652414840000|2022-05-13 04:07:20|98443|98393|98441.5|98391.5|98444.7|98394.7|98439.7|98389.7|30
1652414850000|2022-05-13 04:07:30|98443.7|98393.7|98446.8|98396.8|98447.4|98397.4|98441.9|98391.9|45
1652414860000|2022-05-13 04:07:40|98446.7|98396.7|98439|98389|98446.9|98396.9|98439|98389|39
1652414870000|2022-05-13 04:07:50|98439.1|98389.1|98443.1|98393.1|98444.3|98394.3|98439.1|98389.1|33
1652414880000|2022-05-13 04:08:00|98443.4|98393.4|98444.5|98394.5|98446.3|98396.3|98443.4|98393.4|35
1652414890000|2022-05-13 04:08:10|98444.6|98394.6|98446.4|98396.4|98446.7|98396.7|98439.7|98389.7|35
1652414900000|2022-05-13 04:08:20|98446.7|98396.7|98442.6|98392.6|98446.9|98396.9|98442.6|98392.6|32
1652414910000|2022-05-13 04:08:30|98442.9|98392.9|98442.4|98392.4|98443.7|98393.7|98440.5|98390.5|29
1652414920000|2022-05-13 04:08:40|98443.2|98393.2|98444.9|98394.9|98444.9|98394.9|98442.2|98392.2|26
1652414930000|2022-05-13 04:08:50|98444.8|98394.8|98442|98392|98444.8|98394.8|98441.6|98391.6|18
1652414940000|2022-05-13 04:09:00|98442.1|98392.1|98442.1|98392.1|98443.2|98393.2|98440|98390|27
1652414950000|2022-05-13 04:09:10|98442.2|98392.2|98443.3|98393.3|98444.8|98394.8|98441.3|98391.3|21
1652414960000|2022-05-13 04:09:20|98442.7|98392.7|98442.4|98392.4|98443.6|98393.6|98437|98387|34
1652414970000|2022-05-13 04:09:30|98441.7|98391.7|98437.4|98387.4|98443.2|98393.2|98435|98385|42
1652414980000|2022-05-13 04:09:40|98436.6|98386.6|98441|98391|98441.1|98391.1|98435.9|98385.9|37
1652414990000|2022-05-13 04:09:50|98440.8|98390.8|98441.7|98391.7|98441.7|98391.7|98440|98390|22
1652415000000|2022-05-13 04:10:00|98441.9|98391.9|98436.4|98386.4|98441.9|98391.9|98433.9|98383.9|30
1652415010000|2022-05-13 04:10:10|98436.9|98386.9|98440.4|98390.4|98442.3|98392.3|98434.6|98384.6|44
1652415020000|2022-05-13 04:10:20|98438|98388|98434.4|98384.4|98440.3|98390.3|98432.6|98382.6|38
1652415030000|2022-05-13 04:10:30|98434.5|98384.5|98436.2|98386.2|98436.4|98386.4|98433|98383|29
1652415040000|2022-05-13 04:10:40|98435.1|98385.1|98440.3|98390.3|98440.3|98390.3|98432.9|98382.9|39
1652415050000|2022-05-13 04:10:50|98439.6|98389.6|98446|98396|98446.4|98396.4|98439.5|98389.5|61
1652415060000|2022-05-13 04:11:00|98442.1|98392.1|98443.5|98393.5|98445.3|98395.3|98441.1|98391.1|40
1652415070000|2022-05-13 04:11:10|98443.3|98393.3|98440.9|98390.9|98444.7|98394.7|98440.9|98390.9|23
1652415080000|2022-05-13 04:11:20|98439.9|98389.9|98441.3|98391.3|98444.7|98394.7|98439.9|98389.9|33
1652415090000|2022-05-13 04:11:30|98440.7|98390.7|98438.8|98388.8|98443.9|98393.9|98437|98387|45
1652415100000|2022-05-13 04:11:40|98439.5|98389.5|98436.2|98386.2|98445.5|98395.5|98433.9|98383.9|47
1652415110000|2022-05-13 04:11:50|98436.7|98386.7|98438.6|98388.6|98438.6|98388.6|98435.8|98385.8|37
1652415120000|2022-05-13 04:12:00|98438.7|98388.7|98442.3|98392.3|98444.2|98394.2|98438.1|98388.1|50
1652415130000|2022-05-13 04:12:10|98442.2|98392.2|98445.1|98395.1|98445.1|98395.1|98438.7|98388.7|60
1652415140000|2022-05-13 04:12:20|98445.2|98395.2|98441.7|98391.7|98446.5|98396.5|98440.4|98390.4|57
1652415150000|2022-05-13 04:12:30|98441.8|98391.8|98440.7|98390.7|98444|98394|98438.1|98388.1|54
1652415160000|2022-05-13 04:12:40|98442.1|98392.1|98439.8|98389.8|98445|98395|98438.5|98388.5|52
1652415170000|2022-05-13 04:12:50|98440|98390|98437.7|98387.7|98440.1|98390.1|98437.3|98387.3|25
1652415180000|2022-05-13 04:13:00|98438.2|98388.2|98436.3|98386.3|98438.2|98388.2|98428.2|98378.2|52
1652415190000|2022-05-13 04:13:10|98435.7|98385.7|98434.5|98384.5|98436.4|98386.4|98432.9|98382.9|35
1652415200000|2022-05-13 04:13:20|98433.7|98383.7|98420.3|98370.3|98434.1|98384.1|98419.2|98369.2|40
1652415210000|2022-05-13 04:13:30|98421.7|98371.7|98417.3|98367.3|98423.9|98373.9|98414.5|98364.5|48
1652415220000|2022-05-13 04:13:40|98417.2|98367.2|98415.6|98365.6|98417.6|98367.6|98415.6|98365.6|24
1652415230000|2022-05-13 04:13:50|98416|98366|98416.7|98366.7|98418.9|98368.9|98413.2|98363.2|28
1652415240000|2022-05-13 04:14:00|98416.6|98366.6|98420.3|98370.3|98420.4|98370.4|98412|98362|46
1652415250000|2022-05-13 04:14:10|98420.2|98370.2|98427.3|98377.3|98427.3|98377.3|98419|98369|41
1652415260000|2022-05-13 04:14:20|98426.7|98376.7|98427.6|98377.6|98427.6|98377.6|98424.9|98374.9|32
1652415270000|2022-05-13 04:14:30|98427.8|98377.8|98423.9|98373.9|98427.8|98377.8|98423.5|98373.5|33
1652415280000|2022-05-13 04:14:40|98425|98375|98425.3|98375.3|98431.8|98381.8|98424.2|98374.2|45
1652415290000|2022-05-13 04:14:50|98427.3|98377.3|98428|98378|98428.6|98378.6|98426.5|98376.5|26
1652415300000|2022-05-13 04:15:00|98427.9|98377.9|98435.7|98385.7|98436.6|98386.6|98425.9|98375.9|46
1652415310000|2022-05-13 04:15:10|98436.5|98386.5|98437.8|98387.8|98438.2|98388.2|98435.2|98385.2|38
1652415320000|2022-05-13 04:15:20|98437.9|98387.9|98440.2|98390.2|98443.8|98393.8|98434.2|98384.2|48
1652415330000|2022-05-13 04:15:30|98440.4|98390.4|98436.7|98386.7|98443|98393|98434.2|98384.2|36
1652415340000|2022-05-13 04:15:40|98435|98385|98441.7|98391.7|98441.7|98391.7|98435|98385|56
1652415350000|2022-05-13 04:15:50|98441.2|98391.2|98442.3|98392.3|98444.6|98394.6|98438.1|98388.1|65
1652415360000|2022-05-13 04:16:00|98442.6|98392.6|98442.9|98392.9|98481.3|98397.5|98436.9|98356|69
1652415370000|2022-05-13 04:16:10|98440.2|98390.2|98446.7|98396.7|98447.9|98397.9|98439.8|98389.8|71
1652415380000|2022-05-13 04:16:20|98447.1|98397.1|98448.1|98398.1|98451|98401|98439.8|98389.8|65
1652415390000|2022-05-13 04:16:30|98448.3|98398.3|98445.3|98395.3|98450.7|98400.7|98442.6|98392.6|69
1652415400000|2022-05-13 04:16:40|98445.5|98395.5|98448.1|98398.1|98454.6|98404.6|98441.9|98391.9|65
1652415410000|2022-05-13 04:16:50|98448.2|98398.2|98442.5|98392.5|98448.5|98398.5|98440.2|98390.2|57
1652415420000|2022-05-13 04:17:00|98442.6|98392.6|98441.5|98391.5|98445.9|98395.9|98439.5|98389.5|56
1652415430000|2022-05-13 04:17:10|98441.3|98391.3|98440.7|98390.7|98442.9|98392.9|98436.5|98386.5|57
1652415440000|2022-05-13 04:17:20|98441.2|98391.2|98446.9|98396.9|98446.9|98396.9|98437.1|98387.1|59
1652415450000|2022-05-13 04:17:30|98448.7|98398.7|98448.2|98398.2|98449.3|98399.3|98436.1|98386.1|62
1652415460000|2022-05-13 04:17:40|98448.6|98398.6|98446.7|98396.7|98448.6|98398.6|98441.7|98391.7|50
1652415470000|2022-05-13 04:17:50|98446.3|98396.3|98441.8|98391.8|98447.3|98397.3|98438.8|98388.8|50
1652415480000|2022-05-13 04:18:00|98440.2|98390.2|98441.2|98391.2|98441.4|98391.4|98437|98387|52
1652415490000|2022-05-13 04:18:10|98441.3|98391.3|98445|98395|98448.3|98398.3|98436.8|98386.8|62
1652415500000|2022-05-13 04:18:20|98445.9|98395.9|98446.9|98396.9|98448.2|98398.2|98443.2|98393.2|49
1652415510000|2022-05-13 04:18:30|98444.2|98394.2|98445.8|98395.8|98447.8|98397.8|98443.9|98393.9|57
1652415520000|2022-05-13 04:18:40|98447.2|98397.2|98446.7|98396.7|98450.1|98400.1|98445.6|98395.6|52
1652415530000|2022-05-13 04:18:50|98447.6|98397.6|98447.2|98397.2|98449.2|98399.2|98447|98397|22
1652415540000|2022-05-13 04:19:00|98447.3|98397.3|98447.4|98397.4|98448.1|98398.1|98445.9|98395.9|31
1652415550000|2022-05-13 04:19:10|98447.2|98397.2|98445.4|98395.4|98448.2|98398.2|98445.4|98395.4|18
1652415560000|2022-05-13 04:19:20|98444.5|98394.5|98447.1|98397.1|98451.8|98401.8|98443.8|98393.8|39
1652415570000|2022-05-13 04:19:30|98449.2|98399.2|98449.1|98399.1|98449.9|98399.9|98447.7|98397.7|18
1652415580000|2022-05-13 04:19:40|98449.4|98399.4|98449.7|98399.7|98450.5|98400.5|98449.4|98399.4|20
1652415590000|2022-05-13 04:19:50|98450.2|98400.2|98447.5|98397.5|98450.3|98400.3|98447.4|98397.4|25
1652415600000|2022-05-13 04:20:00|98447.1|98397.1|98450|98400|98450|98400|98447.1|98397.1|36
1652415610000|2022-05-13 04:20:10|98450.6|98400.6|98449.4|98399.4|98454.2|98404.2|98446.7|98396.7|23
1652415620000|2022-05-13 04:20:20|98448.1|98398.1|98457.8|98407.8|98458.9|98408.9|98447.6|98397.6|66
1652415630000|2022-05-13 04:20:30|98456.8|98406.8|98452.8|98402.8|98457.1|98407.1|98447|98397|66
1652415640000|2022-05-13 04:20:40|98453|98403|98477.1|98427.1|98477.1|98427.1|98448.4|98398.4|75
1652415650000|2022-05-13 04:20:50|98478|98428|98466.7|98416.7|98481.7|98431.7|98464|98414|61
1652415660000|2022-05-13 04:21:00|98467.8|98417.8|98469.6|98419.6|98470.1|98420.1|98464.1|98414.1|38
1652415670000|2022-05-13 04:21:10|98468.9|98418.9|98461.7|98411.7|98470|98420|98456.6|98406.6|53
1652415680000|2022-05-13 04:21:20|98461.9|98411.9|98460.4|98410.4|98462.2|98412.2|98459.2|98409.2|36
1652415690000|2022-05-13 04:21:30|98460.5|98410.5|98455.7|98405.7|98460.6|98410.6|98454.8|98404.8|27
1652415700000|2022-05-13 04:21:40|98456.2|98406.2|98455.8|98405.8|98457.9|98407.9|98452.6|98402.6|25
1652415710000|2022-05-13 04:21:50|98456.3|98406.3|98458.4|98408.4|98458.4|98408.4|98456.1|98406.1|31
1652415720000|2022-05-13 04:22:00|98458.6|98408.6|98458.9|98408.9|98461.3|98411.3|98457.5|98407.5|39
1652415730000|2022-05-13 04:22:10|98458.7|98408.7|98458|98408|98459.3|98409.3|98457.7|98407.7|29
1652415740000|2022-05-13 04:22:20|98458.1|98408.1|98453.8|98403.8|98458.7|98408.7|98453.8|98403.8|32
1652415750000|2022-05-13 04:22:30|98454.1|98404.1|98449.4|98399.4|98454.3|98404.3|98445.3|98395.3|41
1652415760000|2022-05-13 04:22:40|98449.9|98399.9|98449|98399|98452.3|98402.3|98448|98398|32
1652415770000|2022-05-13 04:22:50|98450.2|98400.2|98456.2|98406.2|98456.7|98406.7|98450|98400|43
1652415780000|2022-05-13 04:23:00|98456|98406|98452.8|98402.8|98457.1|98407.1|98446.2|98396.2|39
1652415790000|2022-05-13 04:23:10|98452.6|98402.6|98453.1|98403.1|98453.6|98403.6|98451.1|98401.1|25
1652415800000|2022-05-13 04:23:20|98453.2|98403.2|98455.8|98405.8|98458|98408|98450.9|98400.9|29
1652415810000|2022-05-13 04:23:30|98455.9|98405.9|98447.5|98397.5|98455.9|98405.9|98447.5|98397.5|23
1652415820000|2022-05-13 04:23:40|98447.6|98397.6|98447.8|98397.8|98448.7|98398.7|98446.1|98396.1|35
1652415830000|2022-05-13 04:23:50|98447.7|98397.7|98449|98399|98449.6|98399.6|98447.1|98397.1|25
1652415840000|2022-05-13 04:24:00|98448.9|98398.9|98448.9|98398.9|98450.3|98400.3|98448.3|98398.3|20
1652415850000|2022-05-13 04:24:10|98449.4|98399.4|98445|98395|98449.7|98399.7|98443.6|98393.6|29
1652415860000|2022-05-13 04:24:20|98445.2|98395.2|98445.8|98395.8|98446.1|98396.1|98444.6|98394.6|21
1652415870000|2022-05-13 04:24:30|98445.6|98395.6|98439.4|98389.4|98446.4|98396.4|98436.3|98386.3|43
1652415880000|2022-05-13 04:24:40|98440.9|98390.9|98441.8|98391.8|98441.8|98391.8|98437|98387|53
1652415890000|2022-05-13 04:24:50|98441.6|98391.6|98435.8|98385.8|98442.3|98392.3|98433.5|98383.5|54
1652415900000|2022-05-13 04:25:00|98436.6|98386.6|98438.5|98388.5|98438.5|98388.5|98435.6|98385.6|49
1652415910000|2022-05-13 04:25:10|98438.6|98388.6|98434.4|98384.4|98438.6|98388.6|98432.7|98382.7|53
1652415920000|2022-05-13 04:25:20|98434.7|98384.7|98438.5|98388.5|98438.5|98388.5|98433.1|98383.1|61
1652415930000|2022-05-13 04:25:30|98438.3|98388.3|98440.2|98390.2|98441.6|98391.6|98435.9|98385.9|61
1652415940000|2022-05-13 04:25:40|98440.4|98390.4|98441|98391|98442.8|98392.8|98435.2|98385.2|72
1652415950000|2022-05-13 04:25:50|98441.1|98391.1|98439.4|98389.4|98442.4|98392.4|98436.2|98386.2|33
1652415960000|2022-05-13 04:26:00|98439|98389|98434.9|98384.9|98439.2|98389.2|98434.3|98384.3|58
1652415970000|2022-05-13 04:26:10|98434.8|98384.8|98435.5|98385.5|98437.2|98387.2|98431.6|98381.6|54
1652415980000|2022-05-13 04:26:20|98435.6|98385.6|98437.2|98387.2|98438.7|98388.7|98433.9|98383.9|56
1652415990000|2022-05-13 04:26:30|98437|98387|98434.8|98384.8|98444.4|98394.4|98434.7|98384.7|60
1652416000000|2022-05-13 04:26:40|98433.9|98383.9|98420|98370|98435.9|98385.9|98420|98370|56
1652416010000|2022-05-13 04:26:50|98416.6|98366.6|98409.3|98359.3|98418.2|98368.2|98407.7|98357.7|48
1652416020000|2022-05-13 04:27:00|98409.8|98359.8|98413.2|98363.2|98413.2|98363.2|98408.6|98358.6|36
1652416030000|2022-05-13 04:27:10|98413.4|98363.4|98414|98364|98417.4|98367.4|98412.4|98362.4|36
1652416040000|2022-05-13 04:27:20|98413.8|98363.8|98411.6|98361.6|98414.9|98364.9|98410.7|98360.7|18
1652416050000|2022-05-13 04:27:30|98411.7|98361.7|98409.3|98359.3|98413.8|98363.8|98401.6|98351.6|45
1652416060000|2022-05-13 04:27:40|98408.1|98358.1|98405.2|98355.2|98412|98362|98405.2|98355.2|36
1652416070000|2022-05-13 04:27:50|98405.4|98355.4|98411.8|98361.8|98411.8|98361.8|98405.4|98355.4|31
1652416080000|2022-05-13 04:28:00|98411.7|98361.7|98413.3|98363.3|98416.2|98366.2|98411.7|98361.7|25
1652416090000|2022-05-13 04:28:10|98413.2|98363.2|98416.5|98366.5|98419|98369|98413.2|98363.2|38
1652416100000|2022-05-13 04:28:20|98416.3|98366.3|98429.5|98379.5|98429.5|98379.5|98416.2|98366.2|36
1652416110000|2022-05-13 04:28:30|98429.4|98379.4|98424.2|98374.2|98432.3|98382.3|98423.1|98373.1|50
1652416120000|2022-05-13 04:28:40|98424.3|98374.3|98422.2|98372.2|98424.5|98374.5|98420.7|98370.7|29
1652416130000|2022-05-13 04:28:50|98422.3|98372.3|98419.3|98369.3|98425.1|98375.1|98417.6|98367.6|34
1652416140000|2022-05-13 04:29:00|98419.1|98369.1|98416.3|98366.3|98420.3|98370.3|98415.7|98365.7|43
1652416150000|2022-05-13 04:29:10|98416.7|98366.7|98411.2|98361.2|98419.2|98369.2|98409|98359|42
1652416160000|2022-05-13 04:29:20|98411|98361|98407.3|98357.3|98412.2|98362.2|98405.4|98355.4|40
1652416170000|2022-05-13 04:29:30|98407.1|98357.1|98411.7|98361.7|98413.1|98363.1|98405.5|98355.5|49
1652416180000|2022-05-13 04:29:40|98411.5|98361.5|98410.7|98360.7|98413.4|98363.4|98410|98360|33
1652416190000|2022-05-13 04:29:50|98410.2|98360.2|98411.8|98361.8|98412|98362|98407.9|98357.9|47
1652416200000|2022-05-13 04:30:00|98412.2|98362.2|98411.7|98361.7|98413.4|98363.4|98410|98360|36
1652416210000|2022-05-13 04:30:10|98412|98362|98402.5|98352.5|98412.2|98362.2|98400.1|98350.1|45
1652416220000|2022-05-13 04:30:20|98402.9|98352.9|98400.9|98350.9|98405|98355|98398.1|98348.1|43
1652416230000|2022-05-13 04:30:30|98400.8|98350.8|98400.8|98350.8|98401|98351|98397.7|98347.7|34
1652416240000|2022-05-13 04:30:40|98400.7|98350.7|98406.6|98356.6|98407.6|98357.6|98400.7|98350.7|24
1652416250000|2022-05-13 04:30:50|98406.5|98356.5|98402.8|98352.8|98407.1|98357.1|98402.8|98352.8|23
1652416260000|2022-05-13 04:31:00|98402.6|98352.6|98402.4|98352.4|98403.6|98353.6|98397.8|98347.8|31
1652416270000|2022-05-13 04:31:10|98402.6|98352.6|98401.7|98351.7|98402.9|98352.9|98396.8|98346.8|38
1652416280000|2022-05-13 04:31:20|98402.2|98352.2|98401.8|98351.8|98402.5|98352.5|98401.1|98351.1|23
1652416290000|2022-05-13 04:31:30|98399.5|98349.5|98401.8|98351.8|98402.1|98352.1|98399.2|98349.2|33
1652416300000|2022-05-13 04:31:40|98401.9|98351.9|98405.2|98355.2|98405.2|98355.2|98401.8|98351.8|26
1652416310000|2022-05-13 04:31:50|98402|98352|98406.9|98356.9|98408.2|98358.2|98399.3|98349.3|35
1652416320000|2022-05-13 04:32:00|98405.1|98355.1|98418.4|98368.4|98421|98371|98405.1|98355.1|51
1652416330000|2022-05-13 04:32:10|98418.9|98368.9|98426.3|98376.3|98428.2|98378.2|98418.9|98368.9|43
1652416340000|2022-05-13 04:32:20|98426.1|98376.1|98424.6|98374.6|98427.1|98377.1|98423.3|98373.3|29
1652416350000|2022-05-13 04:32:30|98424.4|98374.4|98425.6|98375.6|98427.2|98377.2|98424|98374|23
1652416360000|2022-05-13 04:32:40|98425.5|98375.5|98427.8|98377.8|98428.1|98378.1|98425.1|98375.1|23
1652416370000|2022-05-13 04:32:50|98427.9|98377.9|98430|98380|98433.1|98383.1|98424.6|98374.6|31
1652416380000|2022-05-13 04:33:00|98429|98379|98438.1|98388.1|98438.1|98388.1|98429|98379|36
1652416390000|2022-05-13 04:33:10|98437.9|98387.9|98436.8|98386.8|98438.2|98388.2|98433.4|98383.4|36
1652416400000|2022-05-13 04:33:20|98437|98387|98437.4|98387.4|98437.6|98387.6|98436.3|98386.3|22
1652416410000|2022-05-13 04:33:30|98437.6|98387.6|98441.1|98391.1|98441.2|98391.2|98435.7|98385.7|30
1652416420000|2022-05-13 04:33:40|98441.3|98391.3|98438.3|98388.3|98442.1|98392.1|98436.3|98386.3|35
1652416430000|2022-05-13 04:33:50|98438.4|98388.4|98439|98389|98440.6|98390.6|98438.2|98388.2|26
1652416440000|2022-05-13 04:34:00|98438.9|98388.9|98442.1|98392.1|98443.5|98393.5|98438.9|98388.9|35
1652416450000|2022-05-13 04:34:10|98442.2|98392.2|98442|98392|98445.2|98395.2|98439.9|98389.9|39
1652416460000|2022-05-13 04:34:20|98442.3|98392.3|98441.4|98391.4|98442.7|98392.7|98440.5|98390.5|26
1652416470000|2022-05-13 04:34:30|98441.3|98391.3|98440.2|98390.2|98441.6|98391.6|98436.5|98386.5|28
1652416480000|2022-05-13 04:34:40|98439.8|98389.8|98440.9|98390.9|98440.9|98390.9|98439.4|98389.4|18
1652416490000|2022-05-13 04:34:50|98439.7|98389.7|98440.6|98390.6|98440.9|98390.9|98439.3|98389.3|28
1652416500000|2022-05-13 04:35:00|98440.3|98390.3|98441.9|98391.9|98441.9|98391.9|98439.9|98389.9|14
1652416510000|2022-05-13 04:35:10|98440.9|98390.9|98438.5|98388.5|98441.2|98391.2|98435.7|98385.7|24
1652416520000|2022-05-13 04:35:20|98440.1|98390.1|98434.5|98384.5|98440.6|98390.6|98429.5|98379.5|31
1652416530000|2022-05-13 04:35:30|98434.7|98384.7|98434.8|98384.8|98435.7|98385.7|98432|98382|30
1652416540000|2022-05-13 04:35:40|98434.4|98384.4|98438.9|98388.9|98439.3|98389.3|98434.4|98384.4|33
1652416550000|2022-05-13 04:35:50|98439|98389|98442.1|98392.1|98442.1|98392.1|98439|98389|25
1652416560000|2022-05-13 04:36:00|98442.3|98392.3|98444.4|98394.4|98446|98396|98441.1|98391.1|31
1652416570000|2022-05-13 04:36:10|98443.7|98393.7|98439.9|98389.9|98443.7|98393.7|98439.5|98389.5|27
1652416580000|2022-05-13 04:36:20|98440.6|98390.6|98440.4|98390.4|98441.1|98391.1|98438.8|98388.8|18
1652416590000|2022-05-13 04:36:30|98440.2|98390.2|98441.8|98391.8|98442.4|98392.4|98439.6|98389.6|20
1652416600000|2022-05-13 04:36:40|98440.9|98390.9|98443.2|98393.2|98443.3|98393.3|98440.9|98390.9|20
1652416610000|2022-05-13 04:36:50|98443.1|98393.1|98446|98396|98446|98396|98441.1|98391.1|29
1652416620000|2022-05-13 04:37:00|98446.2|98396.2|98451.4|98401.4|98454|98404|98446.2|98396.2|61
1652416630000|2022-05-13 04:37:10|98449.5|98399.5|98450.3|98400.3|98457|98407|98445.6|98395.6|60
1652416640000|2022-05-13 04:37:20|98450.2|98400.2|98462.3|98412.3|98495.7|98412.3|98446.9|98369.4|65
1652416650000|2022-05-13 04:37:30|98462.6|98412.6|98456|98406|98497.9|98412.6|98453.6|98370.9|54
1652416660000|2022-05-13 04:37:40|98457.7|98407.7|98456.3|98406.3|98461|98411|98452|98402|57
1652416670000|2022-05-13 04:37:50|98456.7|98406.7|98460|98410|98464.4|98414.4|98453.4|98403.4|74
1652416680000|2022-05-13 04:38:00|98465.6|98415.6|98458.6|98408.6|98467.4|98417.4|98454|98404|73
1652416690000|2022-05-13 04:38:10|98459.8|98409.8|98460.8|98410.8|98465.3|98415.3|98453.7|98403.7|61
1652416700000|2022-05-13 04:38:20|98461|98411|98458.7|98408.7|98466.8|98416.8|98455.5|98405.5|67
1652416710000|2022-05-13 04:38:30|98458.6|98408.6|98458.6|98408.6|98461.9|98411.9|98453.3|98403.3|50
1652416720000|2022-05-13 04:38:40|98457.9|98407.9|98461.3|98411.3|98463.5|98413.5|98455|98405|54
1652416730000|2022-05-13 04:38:50|98456.2|98406.2|98463|98413|98464.8|98414.8|98456|98406|45
1652416740000|2022-05-13 04:39:00|98458.7|98408.7|98462.2|98412.2|98465.5|98415.5|98455.7|98405.7|44
1652416750000|2022-05-13 04:39:10|98459.5|98409.5|98460.3|98410.3|98465|98415|98456.2|98406.2|55
1652416760000|2022-05-13 04:39:20|98459.4|98409.4|98463.3|98413.3|98465|98415|98456.2|98406.2|40
1652416770000|2022-05-13 04:39:30|98462.7|98412.7|98460.6|98410.6|98462.9|98412.9|98459.8|98409.8|31
1652416780000|2022-05-13 04:39:40|98459.1|98409.1|98458.9|98408.9|98468.3|98418.3|98458.4|98408.4|51
1652416790000|2022-05-13 04:39:50|98458.7|98408.7|98460.3|98410.3|98463.8|98413.8|98456.1|98406.1|61
1652416800000|2022-05-13 04:40:00|98460.6|98410.6|98458.8|98408.8|98464.8|98414.8|98455|98405|55
1652416810000|2022-05-13 04:40:10|98459|98409|98459.2|98409.2|98459.2|98409.2|98454.3|98404.3|39
1652416820000|2022-05-13 04:40:20|98458.9|98408.9|98460.4|98410.4|98464.9|98414.9|98455.7|98405.7|56
1652416830000|2022-05-13 04:40:30|98460.3|98410.3|98456.9|98406.9|98466.4|98416.4|98456.9|98406.9|56
1652416840000|2022-05-13 04:40:40|98456.7|98406.7|98462.6|98412.6|98462.9|98412.9|98453.9|98403.9|57
1652416850000|2022-05-13 04:40:50|98462.3|98412.3|98457.7|98407.7|98465.6|98415.6|98451.8|98401.8|68
1652416860000|2022-05-13 04:41:00|98461.6|98411.6|98461.5|98411.5|98465.4|98415.4|98454.3|98404.3|68
1652416870000|2022-05-13 04:41:10|98465|98415|98457.4|98407.4|98465.3|98415.3|98456.2|98406.2|63
1652416880000|2022-05-13 04:41:20|98457.2|98407.2|98460.6|98410.6|98460.9|98410.9|98455.9|98405.9|24
1652416890000|2022-05-13 04:41:30|98460.8|98410.8|98456.7|98406.7|98461.5|98411.5|98453.4|98403.4|26
1652416900000|2022-05-13 04:41:40|98457|98407|98463|98413|98467.9|98417.9|98453.7|98403.7|67
1652416910000|2022-05-13 04:41:50|98468.2|98418.2|98459.4|98409.4|98468.2|98418.2|98456.2|98406.2|53
1652416920000|2022-05-13 04:42:00|98459.6|98409.6|98459.5|98409.5|98461.5|98411.5|98455.6|98405.6|57
1652416930000|2022-05-13 04:42:10|98462.9|98412.9|98476.4|98426.4|98479.2|98429.2|98459.9|98409.9|51
1652416940000|2022-05-13 04:42:20|98475.4|98425.4|98475.9|98425.9|98478|98428|98473.9|98423.9|23
1652416950000|2022-05-13 04:42:30|98477.2|98427.2|98472.9|98422.9|98477.4|98427.4|98472.7|98422.7|32
1652416960000|2022-05-13 04:42:40|98473|98423|98468.8|98418.8|98473.6|98423.6|98468.8|98418.8|34
1652416970000|2022-05-13 04:42:50|98469.9|98419.9|98469.5|98419.5|98470.1|98420.1|98468.9|98418.9|18
1652416980000|2022-05-13 04:43:00|98468.9|98418.9|98469.5|98419.5|98470.6|98420.6|98468.5|98418.5|20
1652416990000|2022-05-13 04:43:10|98468.3|98418.3|98468.3|98418.3|98469.4|98419.4|98468.1|98418.1|16
1652417000000|2022-05-13 04:43:20|98468.8|98418.8|98467.1|98417.1|98468.8|98418.8|98464.1|98414.1|40
1652417010000|2022-05-13 04:43:30|98466.9|98416.9|98470.3|98420.3|98470.3|98420.3|98466.9|98416.9|25
1652417020000|2022-05-13 04:43:40|98468.9|98418.9|98468.5|98418.5|98470.3|98420.3|98468|98418|18
1652417030000|2022-05-13 04:43:50|98468.4|98418.4|98466.7|98416.7|98468.4|98418.4|98464.9|98414.9|26
1652417040000|2022-05-13 04:44:00|98467.4|98417.4|98466.4|98416.4|98467.4|98417.4|98465.3|98415.3|22
1652417050000|2022-05-13 04:44:10|98466.6|98416.6|98462|98412|98467.2|98417.2|98461|98411|25
1652417060000|2022-05-13 04:44:20|98461.8|98411.8|98463.1|98413.1|98464.3|98414.3|98461.1|98411.1|14
1652417070000|2022-05-13 04:44:30|98464.2|98414.2|98454.4|98404.4|98465.1|98415.1|98451.9|98401.9|25
1652417080000|2022-05-13 04:44:40|98454.3|98404.3|98456.6|98406.6|98458.1|98408.1|98454|98404|27
1652417090000|2022-05-13 04:44:50|98457|98407|98457.9|98407.9|98458.4|98408.4|98456.6|98406.6|25
1652417100000|2022-05-13 04:45:00|98458|98408|98460.1|98410.1|98462.6|98412.6|98456.1|98406.1|29
1652417110000|2022-05-13 04:45:10|98461.1|98411.1|98461.2|98411.2|98463.7|98413.7|98460.9|98410.9|33
1652417120000|2022-05-13 04:45:20|98461.3|98411.3|98463.3|98413.3|98463.3|98413.3|98460.6|98410.6|28
1652417130000|2022-05-13 04:45:30|98463|98413|98456|98406|98463.2|98413.2|98456|98406|23
1652417140000|2022-05-13 04:45:40|98454.9|98404.9|98431.6|98381.6|98454.9|98404.9|98430.6|98380.6|49
1652417150000|2022-05-13 04:45:50|98430.1|98380.1|98428.5|98378.5|98431.8|98381.8|98426.4|98376.4|45
1652417160000|2022-05-13 04:46:00|98428.8|98378.8|98433.3|98383.3|98433.3|98383.3|98428.8|98378.8|25
1652417170000|2022-05-13 04:46:10|98432.5|98382.5|98428.9|98378.9|98432.5|98382.5|98427.5|98377.5|38
1652417180000|2022-05-13 04:46:20|98428.8|98378.8|98429.1|98379.1|98429.4|98379.4|98428.2|98378.2|28
1652417190000|2022-05-13 04:46:30|98428.6|98378.6|98427.6|98377.6|98431.3|98381.3|98427.6|98377.6|31
1652417200000|2022-05-13 04:46:40|98427.5|98377.5|98429.5|98379.5|98430.2|98380.2|98427.5|98377.5|31
1652417210000|2022-05-13 04:46:50|98430|98380|98429.6|98379.6|98432.2|98382.2|98427.7|98377.7|36
1652417220000|2022-05-13 04:47:00|98429.5|98379.5|98442.4|98392.4|98442.4|98392.4|98429.5|98379.5|31
1652417230000|2022-05-13 04:47:10|98442.6|98392.6|98445.4|98395.4|98446.8|98396.8|98442.5|98392.5|36
1652417240000|2022-05-13 04:47:20|98445|98395|98448.8|98398.8|98448.8|98398.8|98445|98395|16
1652417250000|2022-05-13 04:47:30|98448.4|98398.4|98457.1|98407.1|98457.9|98407.9|98448.4|98398.4|40
1652417260000|2022-05-13 04:47:40|98457.5|98407.5|98439.6|98389.6|98457.7|98407.7|98418.8|98368.8|50
1652417270000|2022-05-13 04:47:50|98440|98390|98440.2|98390.2|98440.2|98390.2|98437.4|98387.4|29
1652417280000|2022-05-13 04:48:00|98442.2|98392.2|98443.2|98393.2|98443.3|98393.3|98441.7|98391.7|22
1652417290000|2022-05-13 04:48:10|98443|98393|98443.4|98393.4|98443.6|98393.6|98441.9|98391.9|20
1652417300000|2022-05-13 04:48:20|98443.5|98393.5|98438.2|98388.2|98445.2|98395.2|98437.1|98387.1|22
1652417310000|2022-05-13 04:48:30|98438.4|98388.4|98439.7|98389.7|98443.4|98393.4|98433.7|98383.7|44
1652417320000|2022-05-13 04:48:40|98439.5|98389.5|98433.1|98383.1|98440.2|98390.2|98431.8|98381.8|36
1652417330000|2022-05-13 04:48:50|98433.7|98383.7|98432.8|98382.8|98434.7|98384.7|98430.6|98380.6|42
1652417340000|2022-05-13 04:49:00|98433|98383|98432.3|98382.3|98434.2|98384.2|98431.9|98381.9|23
1652417350000|2022-05-13 04:49:10|98432.1|98382.1|98427|98377|98433.2|98383.2|98426.4|98376.4|45
1652417360000|2022-05-13 04:49:20|98427.6|98377.6|98423.3|98373.3|98429.2|98379.2|98423.3|98373.3|30
1652417370000|2022-05-13 04:49:30|98423.9|98373.9|98425.5|98375.5|98426|98376|98423.8|98373.8|29
1652417380000|2022-05-13 04:49:40|98426.2|98376.2|98426.5|98376.5|98426.8|98376.8|98425.6|98375.6|17
1652417390000|2022-05-13 04:49:50|98427.2|98377.2|98416.7|98366.7|98427.9|98377.9|98400.2|98350.2|30
1652417400000|2022-05-13 04:50:00|98417|98367|98431.9|98381.9|98435.2|98385.2|98417|98367|53
1652417410000|2022-05-13 04:50:10|98432.6|98382.6|98456.8|98406.8|98466.8|98416.8|98432.6|98382.6|42
1652417420000|2022-05-13 04:50:20|98456.4|98406.4|98459|98409|98459|98409|98456.4|98406.4|30
1652417430000|2022-05-13 04:50:30|98459.2|98409.2|98452.4|98402.4|98459.2|98409.2|98451.2|98401.2|31
1652417440000|2022-05-13 04:50:40|98446.7|98396.7|98436.4|98386.4|98450.6|98400.6|98434.8|98384.8|52
1652417450000|2022-05-13 04:50:50|98436.8|98386.8|98435.7|98385.7|98437.7|98387.7|98433.9|98383.9|33
1652417460000|2022-05-13 04:51:00|98435.4|98385.4|98439.2|98389.2|98439.2|98389.2|98435.4|98385.4|28
1652417470000|2022-05-13 04:51:10|98439|98389|98440|98390|98441.1|98391.1|98438.8|98388.8|31
1652417480000|2022-05-13 04:51:20|98439.8|98389.8|98441.3|98391.3|98441.9|98391.9|98439.6|98389.6|23
1652417490000|2022-05-13 04:51:30|98441.5|98391.5|98440.5|98390.5|98441.5|98391.5|98437.7|98387.7|26
1652417500000|2022-05-13 04:51:40|98440.2|98390.2|98392|98342|98440.2|98390.2|98388.4|98338.4|57
1652417510000|2022-05-13 04:51:50|98392.2|98342.2|98388.7|98338.7|98394.2|98344.2|98383.3|98333.3|42
1652417520000|2022-05-13 04:52:00|98386.3|98336.3|98366.9|98316.9|98389.7|98339.7|98366.8|98316.8|45
1652417530000|2022-05-13 04:52:10|98367.1|98317.1|98381.5|98331.5|98384.2|98334.2|98367.1|98317.1|35
1652417540000|2022-05-13 04:52:20|98381.9|98331.9|98378|98328|98384.6|98334.6|98376.4|98326.4|35
1652417550000|2022-05-13 04:52:30|98377.5|98327.5|98373.4|98323.4|98378.5|98328.5|98373.4|98323.4|17
1652417560000|2022-05-13 04:52:40|98373.3|98323.3|98374.8|98324.8|98374.9|98324.9|98369.7|98319.7|31
1652417570000|2022-05-13 04:52:50|98375.1|98325.1|98375.1|98325.1|98375.6|98325.6|98373.5|98323.5|12
1652417580000|2022-05-13 04:53:00|98375|98325|98370.9|98320.9|98375.2|98325.2|98367.8|98317.8|24
1652417590000|2022-05-13 04:53:10|98370.7|98320.7|98371.1|98321.1|98371.3|98321.3|98370.1|98320.1|29
1652417600000|2022-05-13 04:53:20|98370.8|98320.8|98370.7|98320.7|98372.6|98322.6|98369.3|98319.3|17
1652417610000|2022-05-13 04:53:30|98370.3|98320.3|98367.4|98317.4|98370.9|98320.9|98365.9|98315.9|40
1652417620000|2022-05-13 04:53:40|98367.2|98317.2|98366|98316|98368.1|98318.1|98365.9|98315.9|29
1652417630000|2022-05-13 04:53:50|98366.5|98316.5|98360.8|98310.8|98367.3|98317.3|98360.8|98310.8|31
1652417640000|2022-05-13 04:54:00|98360.7|98310.7|98360.7|98310.7|98363.8|98313.8|98357|98307|37
1652417650000|2022-05-13 04:54:10|98360.3|98310.3|98358.2|98308.2|98360.3|98310.3|98357.8|98307.8|30
1652417660000|2022-05-13 04:54:20|98358.6|98308.6|98358.4|98308.4|98360|98310|98357.9|98307.9|23
1652417670000|2022-05-13 04:54:30|98358.6|98308.6|98356.6|98306.6|98358.6|98308.6|98355.5|98305.5|32
1652417680000|2022-05-13 04:54:40|98356.5|98306.5|98349.8|98299.8|98356.5|98306.5|98349.6|98299.6|31
1652417690000|2022-05-13 04:54:50|98350.1|98300.1|98352.8|98302.8|98356.9|98306.9|98350|98300|22
1652417700000|2022-05-13 04:55:00|98347|98297|98349.2|98299.2|98352|98302|98346.3|98296.3|33
1652417710000|2022-05-13 04:55:10|98348.1|98298.1|98353.6|98303.6|98353.8|98303.8|98347.6|98297.6|47
1652417720000|2022-05-13 04:55:20|98352.5|98302.5|98352|98302|98354.8|98304.8|98348.4|98298.4|36
1652417730000|2022-05-13 04:55:30|98352.2|98302.2|98347.1|98297.1|98353.6|98303.6|98345.7|98295.7|35
1652417740000|2022-05-13 04:55:40|98346.6|98296.6|98347|98297|98347.8|98297.8|98346.1|98296.1|27
1652417750000|2022-05-13 04:55:50|98346.8|98296.8|98348.9|98298.9|98350.2|98300.2|98342.2|98292.2|32
1652417760000|2022-05-13 04:56:00|98350.3|98300.3|98346.8|98296.8|98350.7|98300.7|98346.6|98296.6|29
1652417770000|2022-05-13 04:56:10|98346.9|98296.9|98348.9|98298.9|98350.1|98300.1|98346.9|98296.9|20
1652417780000|2022-05-13 04:56:20|98349.1|98299.1|98352.3|98302.3|98353.5|98303.5|98348.6|98298.6|29
1652417790000|2022-05-13 04:56:30|98351.7|98301.7|98349.5|98299.5|98353|98303|98344.6|98294.6|36
1652417800000|2022-05-13 04:56:40|98347.2|98297.2|98348.7|98298.7|98353.2|98303.2|98347.2|98297.2|37
1652417810000|2022-05-13 04:56:50|98348.6|98298.6|98345.8|98295.8|98348.9|98298.9|98345.3|98295.3|30
1652417820000|2022-05-13 04:57:00|98346|98296|98344.2|98294.2|98347.1|98297.1|98344.1|98294.1|28
1652417830000|2022-05-13 04:57:10|98343.6|98293.6|98343.9|98293.9|98345.3|98295.3|98340.9|98290.9|31
1652417840000|2022-05-13 04:57:20|98343.2|98293.2|98343.4|98293.4|98345.1|98295.1|98343.1|98293.1|37
1652417850000|2022-05-13 04:57:30|98343.7|98293.7|98340.4|98290.4|98344.1|98294.1|98339|98289|32
1652417860000|2022-05-13 04:57:40|98340.8|98290.8|98333.6|98283.6|98341|98291|98332.9|98282.9|34
1652417870000|2022-05-13 04:57:50|98333.2|98283.2|98334.7|98284.7|98336.5|98286.5|98331|98281|34
1652417880000|2022-05-13 04:58:00|98335.7|98285.7|98338|98288|98338.9|98288.9|98333.6|98283.6|42
1652417890000|2022-05-13 04:58:10|98338.5|98288.5|98338.3|98288.3|98339.4|98289.4|98331.8|98281.8|39
1652417900000|2022-05-13 04:58:20|98337.6|98287.6|98337.6|98287.6|98338.4|98288.4|98336.3|98286.3|31
1652417910000|2022-05-13 04:58:30|98338.5|98288.5|98340.5|98290.5|98341.3|98291.3|98338.5|98288.5|33
1652417920000|2022-05-13 04:58:40|98340.6|98290.6|98340.1|98290.1|98343.6|98293.6|98336.6|98286.6|20
1652417930000|2022-05-13 04:58:50|98339.8|98289.8|98342.6|98292.6|98345.2|98295.2|98339.7|98289.7|35
1652417940000|2022-05-13 04:59:00|98342.9|98292.9|98338.3|98288.3|98344.3|98294.3|98337.4|98287.4|33
1652417950000|2022-05-13 04:59:10|98338.1|98288.1|98333.3|98283.3|98338.1|98288.1|98329.1|98279.1|41
1652417960000|2022-05-13 04:59:20|98332.4|98282.4|98326|98276|98333.6|98283.6|98325.3|98275.3|34
1652417970000|2022-05-13 04:59:30|98326.7|98276.7|98326.9|98276.9|98329.5|98279.5|98325.5|98275.5|22
1652417980000|2022-05-13 04:59:40|98326.4|98276.4|98330.1|98280.1|98334.9|98284.9|98322.1|98272.1|32
1652417990000|2022-05-13 04:59:50|98330.5|98280.5|98330.5|98280.5|98332.5|98282.5|98327.6|98277.6|19
1652418000000|2022-05-13 05:00:00|98329.6|98279.6|98324.7|98274.7|98329.6|98279.6|98320.8|98270.8|61
1652418010000|2022-05-13 05:00:10|98324.4|98274.4|98325.8|98275.8|98328.5|98278.5|98323.9|98273.9|34
1652418020000|2022-05-13 05:00:20|98325.2|98275.2|98322.1|98272.1|98327|98277|98321.8|98271.8|31
1652418030000|2022-05-13 05:00:30|98324.2|98274.2|98315.6|98265.6|98324.9|98274.9|98314.3|98264.3|26
1652418040000|2022-05-13 05:00:40|98319.1|98269.1|98325.4|98275.4|98327.3|98277.3|98319.1|98269.1|49
1652418050000|2022-05-13 05:00:50|98325.6|98275.6|98322.8|98272.8|98325.7|98275.7|98321.5|98271.5|22
1652418060000|2022-05-13 05:01:00|98323.1|98273.1|98327.1|98277.1|98328.3|98278.3|98322.3|98272.3|32
1652418070000|2022-05-13 05:01:10|98326.1|98276.1|98333.2|98283.2|98335.4|98285.4|98325.9|98275.9|53
1652418080000|2022-05-13 05:01:20|98329.4|98279.4|98332.1|98282.1|98332.7|98282.7|98327.7|98277.7|38
1652418090000|2022-05-13 05:01:30|98331.2|98281.2|98328.4|98278.4|98335.5|98285.5|98328.2|98278.2|28
1652418100000|2022-05-13 05:01:40|98328.2|98278.2|98331.9|98281.9|98332.3|98282.3|98328.2|98278.2|32
1652418110000|2022-05-13 05:01:50|98331.7|98281.7|98332.9|98282.9|98333.4|98283.4|98330.5|98280.5|22
1652418120000|2022-05-13 05:02:00|98333.3|98283.3|98333.1|98283.1|98333.6|98283.6|98328.3|98278.3|42
1652418130000|2022-05-13 05:02:10|98333|98283|98331.8|98281.8|98336.3|98286.3|98329|98279|45
1652418140000|2022-05-13 05:02:20|98330.8|98280.8|98333.1|98283.1|98338.8|98288.8|98330.3|98280.3|48
1652418150000|2022-05-13 05:02:30|98332.2|98282.2|98331.6|98281.6|98333.7|98283.7|98330.1|98280.1|40
1652418160000|2022-05-13 05:02:40|98331.8|98281.8|98340.2|98290.2|98344.2|98294.2|98331.5|98281.5|45
1652418170000|2022-05-13 05:02:50|98305.3|98255.3|98266.2|98216.2|98305.3|98255.3|98263.7|98213.7|55
1652418180000|2022-05-13 05:03:00|98265.4|98215.4|98272.3|98222.3|98275.3|98225.3|98265.4|98215.4|36
1652418190000|2022-05-13 05:03:10|98272|98222|98270.9|98220.9|98272.6|98222.6|98269.9|98219.9|23
1652418200000|2022-05-13 05:03:20|98270.8|98220.8|98282.1|98232.1|98282.1|98232.1|98264.7|98214.7|41
1652418210000|2022-05-13 05:03:30|98283.9|98233.9|98279.6|98229.6|98283.9|98233.9|98273.3|98223.3|39
1652418220000|2022-05-13 05:03:40|98280.1|98230.1|98280.9|98230.9|98280.9|98230.9|98277|98227|31
1652418230000|2022-05-13 05:03:50|98279.9|98229.9|98281.2|98231.2|98292.3|98242.3|98279.7|98229.7|56
1652418240000|2022-05-13 05:04:00|98282.4|98232.4|98273.7|98223.7|98282.4|98232.4|98272.5|98222.5|26
1652418250000|2022-05-13 05:04:10|98272.9|98222.9|98271.8|98221.8|98276.2|98226.2|98271.7|98221.7|21
1652418260000|2022-05-13 05:04:20|98272.6|98222.6|98264.1|98214.1|98272.6|98222.6|98263.5|98213.5|31
1652418270000|2022-05-13 05:04:30|98263.8|98213.8|98263.1|98213.1|98264.4|98214.4|98261.8|98211.8|22
1652418280000|2022-05-13 05:04:40|98262.9|98212.9|98266.5|98216.5|98267.3|98217.3|98262.5|98212.5|29
1652418290000|2022-05-13 05:04:50|98266.3|98216.3|98266.1|98216.1|98268|98218|98265|98215|17
1652418300000|2022-05-13 05:05:00|98265.9|98215.9|98269.1|98219.1|98269.1|98219.1|98264.8|98214.8|27
1652418310000|2022-05-13 05:05:10|98268.2|98218.2|98267.8|98217.8|98268.7|98218.7|98267.8|98217.8|19
1652418320000|2022-05-13 05:05:20|98268.8|98218.8|98270.4|98220.4|98272|98222|98262.4|98212.4|37
1652418330000|2022-05-13 05:05:30|98270.9|98220.9|98264.5|98214.5|98271.4|98221.4|98264.1|98214.1|22
1652418340000|2022-05-13 05:05:40|98265.4|98215.4|98265.1|98215.1|98265.8|98215.8|98264.3|98214.3|8
1652418350000|2022-05-13 05:05:50|98264.8|98214.8|98295.6|98245.6|98297.5|98247.5|98264.8|98214.8|43
1652418360000|2022-05-13 05:06:00|98296.3|98246.3|98276|98226|98300.6|98250.6|98275.9|98225.9|51
1652418370000|2022-05-13 05:06:10|98275.7|98225.7|98276|98226|98276|98226|98273.1|98223.1|33
1652418380000|2022-05-13 05:06:20|98275.8|98225.8|98272.3|98222.3|98275.8|98225.8|98271|98221|25
1652418390000|2022-05-13 05:06:30|98271.9|98221.9|98272.2|98222.2|98272.9|98222.9|98270.5|98220.5|23
1652418400000|2022-05-13 05:06:40|98272.4|98222.4|98272.2|98222.2|98273.2|98223.2|98270.2|98220.2|25
1652418410000|2022-05-13 05:06:50|98272.4|98222.4|98270.6|98220.6|98273.3|98223.3|98270.4|98220.4|27
1652418420000|2022-05-13 05:07:00|98270.2|98220.2|98270.3|98220.3|98271.2|98221.2|98269.9|98219.9|21
1652418430000|2022-05-13 05:07:10|98270.2|98220.2|98271|98221|98272.6|98222.6|98269.3|98219.3|29
1652418440000|2022-05-13 05:07:20|98270.7|98220.7|98271.3|98221.3|98271.6|98221.6|98270|98220|10
1652418450000|2022-05-13 05:07:30|98273.2|98223.2|98271.4|98221.4|98273.3|98223.3|98270.5|98220.5|15
1652418460000|2022-05-13 05:07:40|98271.1|98221.1|98270.5|98220.5|98273.2|98223.2|98269.2|98219.2|22
1652418470000|2022-05-13 05:07:50|98270|98220|98269.7|98219.7|98272.8|98222.8|98267.7|98217.7|35
1652418480000|2022-05-13 05:08:00|98268.8|98218.8|98273|98223|98286.3|98236.3|98266.7|98216.7|59
1652418490000|2022-05-13 05:08:10|98272.7|98222.7|98273.4|98223.4|98277|98227|98272.3|98222.3|52
1652418500000|2022-05-13 05:08:20|98273.8|98223.8|98273.7|98223.7|98275.1|98225.1|98273.3|98223.3|16
1652418510000|2022-05-13 05:08:30|98274.8|98224.8|98272.9|98222.9|98275.5|98225.5|98272.9|98222.9|16
1652418520000|2022-05-13 05:08:40|98272.6|98222.6|98271.2|98221.2|98274.5|98224.5|98270.1|98220.1|12
1652418530000|2022-05-13 05:08:50|98274.7|98224.7|98273.5|98223.5|98275.2|98225.2|98272.7|98222.7|19
1652418540000|2022-05-13 05:09:00|98272.9|98222.9|98278.6|98228.6|98278.7|98228.7|98271.9|98221.9|13
1652418550000|2022-05-13 05:09:10|98278.4|98228.4|98273.7|98223.7|98278.5|98228.5|98273.3|98223.3|35
1652418560000|2022-05-13 05:09:20|98274|98224|98271.8|98221.8|98274|98224|98271.5|98221.5|39
1652418570000|2022-05-13 05:09:30|98269.1|98219.1|98270|98220|98270.5|98220.5|98268.2|98218.2|18
1652418580000|2022-05-13 05:09:40|98269.9|98219.9|98269.8|98219.8|98270.2|98220.2|98269.3|98219.3|12
1652418590000|2022-05-13 05:09:50|98269.7|98219.7|98270.4|98220.4|98271.1|98221.1|98269.3|98219.3|17
1652418600000|2022-05-13 05:10:00|98271.1|98221.1|98256.8|98206.8|98271.1|98221.1|98256.5|98206.5|51
1652418610000|2022-05-13 05:10:10|98256.9|98206.9|98256.3|98206.3|98257.8|98207.8|98256.3|98206.3|14
1652418620000|2022-05-13 05:10:20|98256.7|98206.7|98260.1|98210.1|98263.1|98213.1|98255.1|98205.1|42
1652418630000|2022-05-13 05:10:30|98257.2|98207.2|98253.7|98203.7|98257.2|98207.2|98253.1|98203.1|25
1652418640000|2022-05-13 05:10:40|98254.2|98204.2|98256.8|98206.8|98258|98208|98253.8|98203.8|32
1652418650000|2022-05-13 05:10:50|98256.6|98206.6|98266.4|98216.4|98266.8|98216.8|98255.7|98205.7|34
1652418660000|2022-05-13 05:11:00|98265.8|98215.8|98266.3|98216.3|98267|98217|98265.1|98215.1|28
1652418670000|2022-05-13 05:11:10|98266.1|98216.1|98263.1|98213.1|98267.8|98217.8|98263.1|98213.1|29
1652418680000|2022-05-13 05:11:20|98263.2|98213.2|98271.3|98221.3|98271.3|98221.3|98262.5|98212.5|45
1652418690000|2022-05-13 05:11:30|98269.9|98219.9|98273.7|98223.7|98275.9|98225.9|98269.3|98219.3|42
1652418700000|2022-05-13 05:11:40|98272.2|98222.2|98272.9|98222.9|98275.5|98225.5|98269|98219|33
1652418710000|2022-05-13 05:11:50|98273.3|98223.3|98272.1|98222.1|98274.1|98224.1|98272.1|98222.1|17
1652418720000|2022-05-13 05:12:00|98271.9|98221.9|98293.5|98243.5|98303.8|98253.8|98267.9|98217.9|34
1652418730000|2022-05-13 05:12:10|98287.7|98237.7|98278.6|98228.6|98288|98238|98278.6|98228.6|39
1652418740000|2022-05-13 05:12:20|98278.4|98228.4|98279.8|98229.8|98282.3|98232.3|98278.4|98228.4|16
1652418750000|2022-05-13 05:12:30|98280.2|98230.2|98281.8|98231.8|98282.2|98232.2|98279.5|98229.5|18
1652418760000|2022-05-13 05:12:40|98281.1|98231.1|98277.4|98227.4|98281.1|98231.1|98277.4|98227.4|20
1652418770000|2022-05-13 05:12:50|98277.5|98227.5|98274.5|98224.5|98280.6|98230.6|98274.4|98224.4|33
1652418780000|2022-05-13 05:13:00|98275.3|98225.3|98280.3|98230.3|98280.3|98230.3|98274.6|98224.6|24
1652418790000|2022-05-13 05:13:10|98279.4|98229.4|98277.7|98227.7|98279.6|98229.6|98275.3|98225.3|25
1652418800000|2022-05-13 05:13:20|98278|98228|98278.7|98228.7|98279.5|98229.5|98276.2|98226.2|21
1652418810000|2022-05-13 05:13:30|98279.1|98229.1|98276.8|98226.8|98279.7|98229.7|98274.6|98224.6|26
1652418820000|2022-05-13 05:13:40|98277.1|98227.1|98278.7|98228.7|98280.3|98230.3|98274.6|98224.6|15
1652418830000|2022-05-13 05:13:50|98280|98230|98279.7|98229.7|98281.1|98231.1|98275.8|98225.8|28
1652418840000|2022-05-13 05:14:00|98279.8|98229.8|98280.9|98230.9|98281.8|98231.8|98279.3|98229.3|28
1652418850000|2022-05-13 05:14:10|98280.8|98230.8|98280.4|98230.4|98280.9|98230.9|98280|98230|21
1652418860000|2022-05-13 05:14:20|98280.6|98230.6|98279.9|98229.9|98280.6|98230.6|98278.4|98228.4|25
1652418870000|2022-05-13 05:14:30|98280.7|98230.7|98278.4|98228.4|98280.7|98230.7|98277.2|98227.2|28
1652418880000|2022-05-13 05:14:40|98277.9|98227.9|98280.7|98230.7|98280.7|98230.7|98277.2|98227.2|31
1652418890000|2022-05-13 05:14:50|98279.5|98229.5|98279.4|98229.4|98281|98231|98278.1|98228.1|30
1652418900000|2022-05-13 05:15:00|98279.7|98229.7|98280.8|98230.8|98282.8|98232.8|98279.6|98229.6|33
1652418910000|2022-05-13 05:15:10|98281|98231|98285.5|98235.5|98285.5|98235.5|98280.9|98230.9|28
1652418920000|2022-05-13 05:15:20|98283.3|98233.3|98286.6|98236.6|98287.4|98237.4|98283.3|98233.3|20
1652418930000|2022-05-13 05:15:30|98286.2|98236.2|98292.6|98242.6|98292.6|98242.6|98286.2|98236.2|28
1652418940000|2022-05-13 05:15:40|98292.5|98242.5|98292.6|98242.6|98294.7|98244.7|98291.3|98241.3|30
1652418950000|2022-05-13 05:15:50|98292.5|98242.5|98288.7|98238.7|98292.8|98242.8|98288.7|98238.7|26
1652418960000|2022-05-13 05:16:00|98288.6|98238.6|98287.7|98237.7|98289|98239|98287.7|98237.7|20
1652418970000|2022-05-13 05:16:10|98287.9|98237.9|98290.6|98240.6|98291|98241|98287.1|98237.1|15
1652418980000|2022-05-13 05:16:20|98290.9|98240.9|98290.4|98240.4|98294.3|98256|98281|98238|23
1652418990000|2022-05-13 05:16:30|98291.1|98241.1|98291.2|98241.2|98293.8|98243.8|98290.5|98240.5|28
1652419000000|2022-05-13 05:16:40|98291.4|98241.4|98290.9|98240.9|98293.9|98243.9|98289.2|98239.2|30
1652419010000|2022-05-13 05:16:50|98291|98241|98290.1|98240.1|98292.7|98242.7|98289.8|98239.8|27
1652419020000|2022-05-13 05:17:00|98290.2|98240.2|98290.3|98240.3|98291.5|98241.5|98287.8|98237.8|23
1652419030000|2022-05-13 05:17:10|98290.2|98240.2|98291.8|98241.8|98291.8|98241.8|98288.9|98238.9|20
1652419040000|2022-05-13 05:17:20|98291.3|98241.3|98292.2|98242.2|98292.5|98242.5|98289.6|98239.6|28
1652419050000|2022-05-13 05:17:30|98292|98242|98289.2|98239.2|98292|98242|98288.3|98238.3|37
1652419060000|2022-05-13 05:17:40|98290.2|98240.2|98290.6|98240.6|98291.9|98241.9|98289.4|98239.4|30
1652419070000|2022-05-13 05:17:50|98290.4|98240.4|98289.6|98239.6|98290.6|98240.6|98288.3|98238.3|34
1652419080000|2022-05-13 05:18:00|98290.6|98240.6|98285.4|98235.4|98292.2|98253.1|98276.3|98235.4|28
1652419090000|2022-05-13 05:18:10|98285.3|98235.3|98284.2|98234.2|98287.3|98237.3|98284.1|98234.1|31
1652419100000|2022-05-13 05:18:20|98284.3|98234.3|98281.8|98231.8|98285.7|98235.7|98277.1|98227.1|35
1652419110000|2022-05-13 05:18:30|98280.5|98230.5|98280.6|98230.6|98282.1|98232.1|98278.1|98228.1|31
1652419120000|2022-05-13 05:18:40|98280.4|98230.4|98281.9|98231.9|98283.5|98233.5|98280.4|98230.4|20
1652419130000|2022-05-13 05:18:50|98282|98232|98280.8|98230.8|98282|98242.2|98265.8|98228.7|24
1652419140000|2022-05-13 05:19:00|98280.6|98230.6|98283|98233|98283|98233|98278.7|98228.7|30
1652419150000|2022-05-13 05:19:10|98282.6|98232.6|98289|98239|98290.1|98240.1|98281.9|98231.9|41
1652419160000|2022-05-13 05:19:20|98290.5|98240.5|98288.4|98238.4|98290.5|98240.5|98287.2|98237.2|31
1652419170000|2022-05-13 05:19:30|98287.9|98237.9|98287.5|98237.5|98289.3|98239.3|98287.3|98237.3|15
1652419180000|2022-05-13 05:19:40|98287.6|98237.6|98281.7|98231.7|98287.9|98237.9|98276.4|98226.4|48
1652419190000|2022-05-13 05:19:50|98282.3|98232.3|98276.3|98226.3|98282.3|98232.3|98276.2|98226.2|35
1652419200000|2022-05-13 05:20:00|98276.4|98226.4|98277|98227|98277|98227|98275.8|98225.8|22
1652419210000|2022-05-13 05:20:10|98276.7|98226.7|98275|98225|98280.1|98230.1|98274.3|98224.3|47
1652419220000|2022-05-13 05:20:20|98274|98224|98277|98227|98279.3|98229.3|98272.8|98222.8|33
1652419230000|2022-05-13 05:20:30|98277.8|98227.8|98281.3|98231.3|98281.5|98231.5|98277.7|98227.7|28
1652419240000|2022-05-13 05:20:40|98281.2|98231.2|98280.1|98230.1|98281.2|98231.2|98279.3|98229.3|42
1652419250000|2022-05-13 05:20:50|98280|98230|98281.3|98231.3|98281.8|98231.8|98279.6|98229.6|26
1652419260000|2022-05-13 05:21:00|98280.7|98230.7|98277.6|98227.6|98281.7|98231.7|98277.6|98227.6|15
1652419270000|2022-05-13 05:21:10|98277.4|98227.4|98275.5|98225.5|98277.4|98238.6|98262|98224|24
1652419280000|2022-05-13 05:21:20|98275.6|98225.6|98275.9|98225.9|98278.2|98228.2|98274.7|98224.7|25
1652419290000|2022-05-13 05:21:30|98275.8|98225.8|98273.4|98223.4|98275.8|98225.8|98270.6|98220.6|35
1652419300000|2022-05-13 05:21:40|98271.5|98221.5|98274.2|98224.2|98274.7|98224.7|98271.5|98221.5|26
1652419310000|2022-05-13 05:21:50|98274.3|98224.3|98272.8|98222.8|98274.6|98224.6|98271.1|98221.1|20
1652419320000|2022-05-13 05:22:00|98273.1|98223.1|98266.8|98216.8|98273.4|98223.4|98266.3|98216.3|44
1652419330000|2022-05-13 05:22:10|98270|98220|98276.8|98226.8|98276.8|98238.8|98256.9|98220|47
1652419340000|2022-05-13 05:22:20|98275.1|98225.1|98285.5|98235.5|98302.2|98252.2|98275.1|98225.1|55
1652419350000|2022-05-13 05:22:30|98286.5|98236.5|98289.6|98239.6|98289.6|98239.6|98284.5|98234.5|38
1652419360000|2022-05-13 05:22:40|98289.8|98239.8|98290.9|98240.9|98290.9|98240.9|98289|98239|28
1652419370000|2022-05-13 05:22:50|98290.5|98240.5|98294.9|98244.9|98295|98245|98289.1|98239.1|17
1652419380000|2022-05-13 05:23:00|98295.5|98245.5|98274|98224|98296.3|98246.3|98273|98223|36
1652419390000|2022-05-13 05:23:10|98273.6|98223.6|98282.9|98232.9|98283.3|98233.3|98268.3|98218.3|52
1652419400000|2022-05-13 05:23:20|98284|98234|98280.2|98230.2|98284|98234|98280.2|98230.2|39
1652419410000|2022-05-13 05:23:30|98280.5|98230.5|98275|98225|98280.5|98230.5|98269.1|98219.1|47
1652419420000|2022-05-13 05:23:40|98272.2|98222.2|98272.3|98222.3|98279.3|98229.3|98269.8|98219.8|50
1652419430000|2022-05-13 05:23:50|98273.8|98223.8|98278.3|98228.3|98278.7|98228.7|98270.9|98220.9|33
1652419440000|2022-05-13 05:24:00|98277.9|98227.9|98293|98243|98300.9|98250.9|98277.9|98227.9|44
1652419450000|2022-05-13 05:24:10|98291.7|98241.7|98281.1|98231.1|98292.6|98242.6|98278.2|98228.2|50
1652419460000|2022-05-13 05:24:20|98281.6|98231.6|98282.9|98232.9|98283|98233|98277.6|98227.6|50
1652419470000|2022-05-13 05:24:30|98282.8|98232.8|98289.2|98239.2|98289.2|98239.2|98280.7|98230.7|35
1652419480000|2022-05-13 05:24:40|98286.8|98236.8|98286.7|98236.7|98290.1|98240.1|98279.4|98229.4|59
1652419490000|2022-05-13 05:24:50|98286.6|98236.6|98281.1|98231.1|98290.5|98240.5|98281|98231|29
1652419500000|2022-05-13 05:25:00|98281.8|98231.8|98287.9|98237.9|98295.3|98245.3|98281.7|98231.7|59
1652419510000|2022-05-13 05:25:10|98288.1|98238.1|98284.1|98234.1|98296.1|98246.1|98284.1|98234.1|53
1652419520000|2022-05-13 05:25:20|98283.7|98233.7|98281|98231|98288.3|98238.3|98267.1|98217.1|55
1652419530000|2022-05-13 05:25:30|98279.4|98229.4|98276.7|98226.7|98281.2|98231.2|98274.7|98224.7|57
1652419540000|2022-05-13 05:25:40|98276.8|98226.8|98278.5|98228.5|98278.5|98228.5|98275.1|98225.1|34
1652419550000|2022-05-13 05:25:50|98278.9|98228.9|98266.9|98216.9|98280.1|98230.1|98255.9|98205.9|57
1652419560000|2022-05-13 05:26:00|98267.6|98217.6|98268.7|98218.7|98271.2|98221.2|98267.2|98217.2|32
1652419570000|2022-05-13 05:26:10|98268.6|98218.6|98270.5|98220.5|98270.6|98220.6|98267.7|98217.7|26
1652419580000|2022-05-13 05:26:20|98270.6|98220.6|98278.5|98228.5|98279.3|98229.3|98270.1|98220.1|47
1652419590000|2022-05-13 05:26:30|98277.6|98227.6|98265|98215|98280.3|98230.3|98264.5|98214.5|40
1652419600000|2022-05-13 05:26:40|98263.6|98213.6|98261|98211|98269|98219|98260.7|98210.7|34
1652419610000|2022-05-13 05:26:50|98260.1|98210.1|98262.2|98212.2|98267|98217|98260.1|98210.1|45
1652419620000|2022-05-13 05:27:00|98262.7|98212.7|98261.1|98211.1|98262.7|98212.7|98258.4|98208.4|38
1652419630000|2022-05-13 05:27:10|98262|98212|98278.9|98228.9|98278.9|98228.9|98262|98212|24
1652419640000|2022-05-13 05:27:20|98275.7|98225.7|98286.2|98236.2|98288.1|98238.1|98267.3|98217.3|73
1652419650000|2022-05-13 05:27:30|98286.8|98236.8|98287.6|98237.6|98291.7|98241.7|98279.1|98229.1|67
1652419660000|2022-05-13 05:27:40|98287.3|98237.3|98285.8|98235.8|98289.3|98239.3|98284.4|98234.4|31
1652419670000|2022-05-13 05:27:50|98285.5|98235.5|98282|98232|98287.3|98237.3|98280|98230|42
1652419680000|2022-05-13 05:28:00|98282.8|98232.8|98282.7|98232.7|98283.6|98233.6|98282.3|98232.3|29
1652419690000|2022-05-13 05:28:10|98283|98233|98284.5|98234.5|98284.5|98234.5|98280.2|98230.2|45
1652419700000|2022-05-13 05:28:20|98284.6|98234.6|98278.9|98228.9|98284.6|98234.6|98278.5|98228.5|30
1652419710000|2022-05-13 05:28:30|98280.3|98230.3|98271.7|98221.7|98291.6|98241.6|98270.1|98220.1|51
1652419720000|2022-05-13 05:28:40|98271.6|98221.6|98256.5|98206.5|98275.9|98225.9|98255.3|98205.3|51
1652419730000|2022-05-13 05:28:50|98254.6|98204.6|98257.9|98207.9|98258|98208|98252.2|98202.2|25
1652419740000|2022-05-13 05:29:00|98256|98206|98245.1|98195.1|98257.2|98207.2|98243.6|98193.6|35
1652419750000|2022-05-13 05:29:10|98245.5|98195.5|98248.7|98198.7|98262.3|98212.3|98243.1|98193.1|42
1652419760000|2022-05-13 05:29:20|98248|98198|98249.5|98199.5|98255.9|98205.9|98241.3|98191.3|48
1652419770000|2022-05-13 05:29:30|98250.1|98200.1|98247.2|98197.2|98250.1|98200.1|98244.7|98194.7|40
1652419780000|2022-05-13 05:29:40|98247.8|98197.8|98247.2|98197.2|98248.6|98198.6|98247.2|98197.2|29
1652419790000|2022-05-13 05:29:50|98247.3|98197.3|98254.3|98204.3|98256.8|98206.8|98247.3|98197.3|29
1652419800000|2022-05-13 05:30:00|98254|98204|98261.6|98211.6|98263.6|98213.6|98253|98203|46
1652419810000|2022-05-13 05:30:10|98261|98211|98266.1|98216.1|98273.7|98223.7|98260.8|98210.8|49
1652419820000|2022-05-13 05:30:20|98265.5|98215.5|98261.5|98211.5|98266.8|98216.8|98261.5|98211.5|35
1652419830000|2022-05-13 05:30:30|98261.6|98211.6|98268|98218|98268.2|98218.2|98261.5|98211.5|34
1652419840000|2022-05-13 05:30:40|98267.6|98217.6|98275|98225|98275|98225|98264.5|98214.5|27
1652419850000|2022-05-13 05:30:50|98279.7|98229.7|98306.7|98256.7|98321.8|98271.8|98277.6|98227.6|59
1652419860000|2022-05-13 05:31:00|98304.3|98254.3|98279.2|98229.2|98304.3|98254.3|98277|98227|64
1652419870000|2022-05-13 05:31:10|98279.9|98229.9|98281.2|98231.2|98282.7|98232.7|98276.2|98226.2|49
1652419880000|2022-05-13 05:31:20|98281|98231|98282.6|98232.6|98283.6|98233.6|98280.1|98230.1|31
1652419890000|2022-05-13 05:31:30|98283.1|98233.1|98275.1|98225.1|98283.1|98233.1|98273|98223|39
1652419900000|2022-05-13 05:31:40|98274.1|98224.1|98273.2|98223.2|98275.9|98225.9|98273.2|98223.2|33
1652419910000|2022-05-13 05:31:50|98273|98223|98277.6|98227.6|98279.6|98229.6|98271|98221|50
1652419920000|2022-05-13 05:32:00|98275.9|98225.9|98273.6|98223.6|98277.1|98227.1|98271.3|98221.3|49
1652419930000|2022-05-13 05:32:10|98273.5|98223.5|98276.1|98226.1|98281.2|98231.2|98272.5|98222.5|50
1652419940000|2022-05-13 05:32:20|98278.8|98228.8|98286.5|98236.5|98291.7|98241.7|98275.4|98225.4|40
1652419950000|2022-05-13 05:32:30|98286.7|98236.7|98287.5|98237.5|98290.9|98240.9|98286.3|98236.3|41
1652419960000|2022-05-13 05:32:40|98287.4|98237.4|98287.2|98237.2|98287.9|98237.9|98286.6|98236.6|37
1652419970000|2022-05-13 05:32:50|98287.4|98237.4|98291.8|98241.8|98292.5|98242.5|98282.6|98232.6|41
1652419980000|2022-05-13 05:33:00|98292|98242|98298.6|98248.6|98305.4|98255.4|98289.3|98239.3|62
1652419990000|2022-05-13 05:33:10|98298.7|98248.7|98298.8|98248.8|98302.1|98252.1|98296.1|98246.1|41
1652420000000|2022-05-13 05:33:20|98298.9|98248.9|98285.8|98235.8|98299|98249|98285.8|98235.8|45
1652420010000|2022-05-13 05:33:30|98285|98235|98273.1|98223.1|98285.7|98235.7|98270|98220|50
1652420020000|2022-05-13 05:33:40|98273.5|98223.5|98279.9|98229.9|98280|98230|98272.4|98222.4|46
1652420030000|2022-05-13 05:33:50|98279.3|98229.3|98279.3|98229.3|98279.4|98229.4|98277.7|98227.7|27
1652420040000|2022-05-13 05:34:00|98279.2|98229.2|98271.8|98221.8|98279.2|98229.2|98268.7|98218.7|46
1652420050000|2022-05-13 05:34:10|98272.1|98222.1|98270.7|98220.7|98272.8|98222.8|98268.3|98218.3|30
1652420060000|2022-05-13 05:34:20|98270.2|98220.2|98270.4|98220.4|98278.5|98228.5|98267.4|98217.4|65
1652420070000|2022-05-13 05:34:30|98270.2|98220.2|98272.6|98222.6|98274.8|98224.8|98269|98219|43
1652420080000|2022-05-13 05:34:40|98273.2|98223.2|98273.6|98223.6|98274.1|98224.1|98272.2|98222.2|26
1652420090000|2022-05-13 05:34:50|98273.5|98223.5|98267.3|98217.3|98273.9|98223.9|98266.5|98216.5|49
1652420100000|2022-05-13 05:35:00|98267.5|98217.5|98269.7|98219.7|98272.1|98222.1|98267.3|98217.3|46
1652420110000|2022-05-13 05:35:10|98269.6|98219.6|98274.1|98224.1|98274.1|98224.1|98266.3|98216.3|56
1652420120000|2022-05-13 05:35:20|98274.3|98224.3|98271.9|98221.9|98274.3|98224.3|98270|98220|34
1652420130000|2022-05-13 05:35:30|98272.4|98222.4|98272.4|98222.4|98274.4|98224.4|98262.9|98212.9|41
1652420140000|2022-05-13 05:35:40|98273|98223|98271.7|98221.7|98275|98225|98265.3|98215.3|36
1652420150000|2022-05-13 05:35:50|98270.9|98220.9|98271.6|98221.6|98272.6|98222.6|98265.1|98215.1|42
1652420160000|2022-05-13 05:36:00|98268.8|98218.8|98271.9|98221.9|98274|98224|98266.4|98216.4|49
1652420170000|2022-05-13 05:36:10|98271.4|98221.4|98279.9|98229.9|98279.9|98229.9|98268.9|98218.9|47
1652420180000|2022-05-13 05:36:20|98278.4|98228.4|98276|98226|98281|98231|98274.3|98224.3|32
1652420190000|2022-05-13 05:36:30|98279|98229|98277.2|98227.2|98280.3|98230.3|98274.8|98224.8|30
1652420200000|2022-05-13 05:36:40|98276.9|98226.9|98277.1|98227.1|98280.1|98230.1|98276.6|98226.6|25
1652420210000|2022-05-13 05:36:50|98277.3|98227.3|98273.2|98223.2|98281|98231|98273.2|98223.2|45
1652420220000|2022-05-13 05:37:00|98273.3|98223.3|98276.9|98226.9|98277.9|98227.9|98270.9|98220.9|48
1652420230000|2022-05-13 05:37:10|98277|98227|98276.2|98226.2|98279.7|98229.7|98273.4|98223.4|40
1652420240000|2022-05-13 05:37:20|98276.4|98226.4|98271.1|98221.1|98277.4|98227.4|98267.5|98217.5|59
1652420250000|2022-05-13 05:37:30|98272.2|98222.2|98267.2|98217.2|98274.3|98224.3|98265.4|98215.4|53
1652420260000|2022-05-13 05:37:40|98267|98217|98270.9|98220.9|98273.9|98223.9|98265.7|98215.7|34
1652420270000|2022-05-13 05:37:50|98270.5|98220.5|98264.2|98214.2|98270.5|98220.5|98261.4|98211.4|30
1652420280000|2022-05-13 05:38:00|98263.1|98213.1|98265.2|98215.2|98265.6|98215.6|98260.3|98210.3|49
1652420290000|2022-05-13 05:38:10|98264.9|98214.9|98259|98209|98267.6|98217.6|98253.2|98203.2|60
1652420300000|2022-05-13 05:38:20|98258.6|98208.6|98249.5|98199.5|98260.8|98210.8|98249.5|98199.5|58
1652420310000|2022-05-13 05:38:30|98250.2|98200.2|98253.7|98203.7|98256.1|98206.1|98248.8|98198.8|50
1652420320000|2022-05-13 05:38:40|98253.6|98203.6|98253.4|98203.4|98253.6|98203.6|98249.3|98199.3|40
1652420330000|2022-05-13 05:38:50|98253.5|98203.5|98243.7|98193.7|98253.5|98203.5|98242|98192|56
1652420340000|2022-05-13 05:39:00|98243.9|98193.9|98250.7|98200.7|98255.1|98205.1|98240.4|98190.4|62
1652420350000|2022-05-13 05:39:10|98250|98200|98244.4|98194.4|98250|98200|98242.5|98192.5|63
1652420360000|2022-05-13 05:39:20|98244.1|98194.1|98247.8|98197.8|98251.6|98201.6|98243.2|98193.2|51
1652420370000|2022-05-13 05:39:30|98247.9|98197.9|98244.4|98194.4|98254.3|98204.3|98244.4|98194.4|45
1652420380000|2022-05-13 05:39:40|98244.1|98194.1|98256.3|98206.3|98256.3|98206.3|98242|98192|50
1652420390000|2022-05-13 05:39:50|98255.6|98205.6|98252.4|98202.4|98255.9|98205.9|98250.6|98200.6|54
1652420400000|2022-05-13 05:40:00|98252.6|98202.6|98260.7|98210.7|98261.5|98211.5|98251|98201|59
1652420410000|2022-05-13 05:40:10|98260.8|98210.8|98275.7|98225.7|98284|98234|98260.2|98210.2|48
1652420420000|2022-05-13 05:40:20|98275.2|98225.2|98281.9|98231.9|98281.9|98231.9|98271.3|98221.3|57
1652420430000|2022-05-13 05:40:30|98282.2|98232.2|98273.8|98223.8|98282.4|98232.4|98269.6|98219.6|57
1652420440000|2022-05-13 05:40:40|98274.4|98224.4|98269.9|98219.9|98276.9|98226.9|98269.9|98219.9|35
1652420450000|2022-05-13 05:40:50|98267.5|98217.5|98268.7|98218.7|98270.3|98220.3|98260.8|98210.8|46
1652420460000|2022-05-13 05:41:00|98269.1|98219.1|98260.3|98210.3|98269.2|98219.2|98259.5|98209.5|36
1652420470000|2022-05-13 05:41:10|98259.8|98209.8|98263|98213|98273.7|98223.7|98258.7|98208.7|49
1652420480000|2022-05-13 05:41:20|98265.9|98215.9|98299|98249|98304.6|98254.6|98264.7|98214.7|35
1652420490000|2022-05-13 05:41:30|98298.4|98248.4|98292|98242|98301.5|98251.5|98292|98242|52
1652420500000|2022-05-13 05:41:40|98292.6|98242.6|98293.8|98243.8|98294.3|98244.3|98290.3|98240.3|54
1652420510000|2022-05-13 05:41:50|98293.1|98243.1|98288.6|98238.6|98293.3|98243.3|98288.6|98238.6|24
1652420520000|2022-05-13 05:42:00|98288|98238|98275|98225|98288|98238|98262.9|98212.9|63
1652420530000|2022-05-13 05:42:10|98272.9|98222.9|98283.8|98233.8|98283.8|98233.8|98272.1|98222.1|57
1652420540000|2022-05-13 05:42:20|98286.1|98236.1|98268.9|98218.9|98287.4|98237.4|98268.9|98218.9|55
1652420550000|2022-05-13 05:42:30|98269.9|98219.9|98255.6|98205.6|98273.9|98223.9|98252.3|98202.3|61
1652420560000|2022-05-13 05:42:40|98256.3|98206.3|98255.2|98205.2|98257.4|98207.4|98254.8|98204.8|42
1652420570000|2022-05-13 05:42:50|98256.5|98206.5|98256|98206|98257.6|98207.6|98255.9|98205.9|16
1652420580000|2022-05-13 05:43:00|98258.1|98208.1|98245.8|98195.8|98258.1|98208.1|98232.3|98182.3|63
1652420590000|2022-05-13 05:43:10|98243.7|98193.7|98243.5|98193.5|98246|98196|98241.4|98191.4|53
1652420600000|2022-05-13 05:43:20|98243.3|98193.3|98245.3|98195.3|98246.5|98196.5|98240.8|98190.8|44
1652420610000|2022-05-13 05:43:30|98245.2|98195.2|98239.6|98189.6|98246.4|98196.4|98237.7|98187.7|52
1652420620000|2022-05-13 05:43:40|98239.8|98189.8|98237.9|98187.9|98242.8|98192.8|98235.6|98185.6|61
1652420630000|2022-05-13 05:43:50|98238.7|98188.7|98239.2|98189.2|98246.1|98196.1|98237.1|98187.1|64
1652420640000|2022-05-13 05:44:00|98239.3|98189.3|98247.3|98197.3|98252.4|98202.4|98234.4|98184.4|67
1652420650000|2022-05-13 05:44:10|98247.2|98197.2|98243.4|98193.4|98249.1|98199.1|98243.2|98193.2|55
1652420660000|2022-05-13 05:44:20|98243.3|98193.3|98250.5|98200.5|98253|98203|98243.3|98193.3|50
1652420670000|2022-05-13 05:44:30|98249.9|98199.9|98249.3|98199.3|98260.5|98210.5|98249.3|98199.3|52
1652420680000|2022-05-13 05:44:40|98249.2|98199.2|98251.1|98201.1|98252.2|98202.2|98248.3|98198.3|56
1652420690000|2022-05-13 05:44:50|98251|98201|98247.3|98197.3|98251.3|98201.3|98243.4|98193.4|47
1652420700000|2022-05-13 05:45:00|98247.2|98197.2|98248.5|98198.5|98251.9|98201.9|98243.8|98193.8|60
1652420710000|2022-05-13 05:45:10|98246.9|98196.9|98247.9|98197.9|98249.4|98199.4|98241.1|98191.1|56
1652420720000|2022-05-13 05:45:20|98247.1|98197.1|98249.6|98199.6|98252.5|98202.5|98244|98194|54
1652420730000|2022-05-13 05:45:30|98249.4|98199.4|98249|98199|98250.8|98200.8|98244|98194|53
1652420740000|2022-05-13 05:45:40|98249.1|98199.1|98249.1|98199.1|98250.6|98200.6|98242.5|98192.5|52
1652420750000|2022-05-13 05:45:50|98249.2|98199.2|98242.9|98192.9|98250.1|98200.1|98238.3|98188.3|59
1652420760000|2022-05-13 05:46:00|98240|98190|98241.6|98191.6|98242.9|98192.9|98231.6|98181.6|44
1652420770000|2022-05-13 05:46:10|98241|98191|98238.9|98188.9|98243.3|98193.3|98235.2|98185.2|68
1652420780000|2022-05-13 05:46:20|98237.4|98187.4|98236|98186|98242|98192|98229.6|98179.6|55
1652420790000|2022-05-13 05:46:30|98235.5|98185.5|98236|98186|98239.8|98189.8|98229.7|98179.7|67
1652420800000|2022-05-13 05:46:40|98236.6|98186.6|98243.3|98193.3|98245.3|98195.3|98233|98183|61
1652420810000|2022-05-13 05:46:50|98243.2|98193.2|98246.4|98196.4|98246.9|98196.9|98238.5|98188.5|59
1652420820000|2022-05-13 05:47:00|98243.6|98193.6|98241.6|98191.6|98244.1|98194.1|98237.4|98187.4|60
1652420830000|2022-05-13 05:47:10|98242.2|98192.2|98239.9|98189.9|98242.5|98192.5|98236.2|98186.2|49
1652420840000|2022-05-13 05:47:20|98239.8|98189.8|98236.9|98186.9|98240|98190|98230.9|98180.9|56
1652420850000|2022-05-13 05:47:30|98237.4|98187.4|98238.3|98188.3|98241.5|98191.5|98233.7|98183.7|65
1652420860000|2022-05-13 05:47:40|98238.5|98188.5|98250.4|98200.4|98251.9|98201.9|98237.8|98187.8|59
1652420870000|2022-05-13 05:47:50|98249.8|98199.8|98251.8|98201.8|98252.8|98202.8|98248.5|98198.5|29
1652420880000|2022-05-13 05:48:00|98251.9|98201.9|98246.5|98196.5|98252|98202|98240.9|98190.9|44
1652420890000|2022-05-13 05:48:10|98246.3|98196.3|98244.5|98194.5|98250.7|98200.7|98243.5|98193.5|43
1652420900000|2022-05-13 05:48:20|98244.6|98194.6|98248.6|98198.6|98249.2|98199.2|98236.3|98186.3|41
1652420910000|2022-05-13 05:48:30|98248.8|98198.8|98244|98194|98250.9|98200.9|98243.8|98193.8|41
1652420920000|2022-05-13 05:48:40|98244.1|98194.1|98252.1|98202.1|98252.1|98202.1|98243.3|98193.3|45
1652420930000|2022-05-13 05:48:50|98251.2|98201.2|98252.1|98202.1|98252.3|98202.3|98250.8|98200.8|38
1652420940000|2022-05-13 05:49:00|98252.2|98202.2|98252.9|98202.9|98253|98203|98250.9|98200.9|39
1652420950000|2022-05-13 05:49:10|98253|98203|98251.9|98201.9|98254.5|98204.5|98251.3|98201.3|37
1652420960000|2022-05-13 05:49:20|98251.7|98201.7|98253.3|98203.3|98253.6|98203.6|98251.3|98201.3|36
1652420970000|2022-05-13 05:49:30|98253.1|98203.1|98248.2|98198.2|98253.1|98203.1|98237.5|98187.5|61
1652420980000|2022-05-13 05:49:40|98248.5|98198.5|98248.3|98198.3|98249.1|98199.1|98246|98196|34
1652420990000|2022-05-13 05:49:50|98248.4|98198.4|98249.6|98199.6|98249.7|98199.7|98247.4|98197.4|22
1652421000000|2022-05-13 05:50:00|98249.9|98199.9|98255.5|98205.5|98255.9|98205.9|98247|98197|47
1652421010000|2022-05-13 05:50:10|98255|98205|98253.8|98203.8|98255.9|98205.9|98249.5|98199.5|49
1652421020000|2022-05-13 05:50:20|98253.9|98203.9|98252.6|98202.6|98257.1|98207.1|98247.2|98197.2|41
1652421030000|2022-05-13 05:50:30|98252.5|98202.5|98252.1|98202.1|98257|98207|98245.1|98195.1|52
1652421040000|2022-05-13 05:50:40|98251.7|98201.7|98252.2|98202.2|98253.8|98203.8|98245|98195|39
1652421050000|2022-05-13 05:50:50|98252.1|98202.1|98252.6|98202.6|98252.7|98202.7|98246.4|98196.4|38
1652421060000|2022-05-13 05:51:00|98252.3|98202.3|98255.8|98205.8|98255.8|98205.8|98247.6|98197.6|49
1652421070000|2022-05-13 05:51:10|98255.6|98205.6|98256.7|98206.7|98257.2|98207.2|98253.7|98203.7|35
1652421080000|2022-05-13 05:51:20|98256.6|98206.6|98259.1|98209.1|98260.6|98210.6|98246.6|98196.6|50
1652421090000|2022-05-13 05:51:30|98258.7|98208.7|98261.8|98211.8|98262|98212|98258|98208|38
1652421100000|2022-05-13 05:51:40|98261.4|98211.4|98256.4|98206.4|98261.9|98211.9|98255.9|98205.9|26
1652421110000|2022-05-13 05:51:50|98256.5|98206.5|98252.4|98202.4|98256.5|98206.5|98248.6|98198.6|29
1652421120000|2022-05-13 05:52:00|98252.1|98202.1|98251.1|98201.1|98252.8|98202.8|98248.3|98198.3|49
1652421130000|2022-05-13 05:52:10|98251.6|98201.6|98261.5|98211.5|98264.1|98214.1|98250.4|98200.4|52
1652421140000|2022-05-13 05:52:20|98261.7|98211.7|98260|98210|98263.4|98213.4|98258.7|98208.7|48
1652421150000|2022-05-13 05:52:30|98260.1|98210.1|98259|98209|98260.8|98210.8|98250.9|98200.9|39
1652421160000|2022-05-13 05:52:40|98260.2|98210.2|98261|98211|98263.9|98213.9|98253|98203|60
1652421170000|2022-05-13 05:52:50|98261.1|98211.1|98255.6|98205.6|98267.4|98217.4|98252.8|98202.8|52
1652421180000|2022-05-13 05:53:00|98255.2|98205.2|98256.6|98206.6|98257.5|98207.5|98246.2|98196.2|58
1652421190000|2022-05-13 05:53:10|98256.2|98206.2|98256.6|98206.6|98257.2|98207.2|98255.3|98205.3|37
1652421200000|2022-05-13 05:53:20|98256.4|98206.4|98257|98207|98257.8|98207.8|98256.3|98206.3|20
1652421210000|2022-05-13 05:53:30|98257.2|98207.2|98265.2|98215.2|98265.3|98215.3|98256.4|98206.4|23
1652421220000|2022-05-13 05:53:40|98265.4|98215.4|98251.1|98201.1|98265.7|98215.7|98247.7|98197.7|46
1652421230000|2022-05-13 05:53:50|98251.4|98201.4|98233.7|98183.7|98252.1|98202.1|98233.7|98183.7|60
1652421240000|2022-05-13 05:54:00|98234.8|98184.8|98233.7|98183.7|98234.8|98184.8|98225.8|98175.8|60
1652421250000|2022-05-13 05:54:10|98233.9|98183.9|98237.8|98187.8|98240.4|98190.4|98233.9|98183.9|43
1652421260000|2022-05-13 05:54:20|98238.4|98188.4|98236.5|98186.5|98239.1|98189.1|98235.7|98185.7|52
1652421270000|2022-05-13 05:54:30|98236.4|98186.4|98228.3|98178.3|98237.3|98187.3|98225.5|98175.5|58
1652421280000|2022-05-13 05:54:40|98227.7|98177.7|98225.3|98175.3|98228.6|98178.6|98223.8|98173.8|58
1652421290000|2022-05-13 05:54:50|98225.4|98175.4|98242.7|98192.7|98243.9|98193.9|98225.1|98175.1|50
1652421300000|2022-05-13 05:55:00|98242.3|98192.3|98242.7|98192.7|98244.9|98194.9|98242.3|98192.3|41
1652421310000|2022-05-13 05:55:10|98242.4|98192.4|98243.4|98193.4|98245.5|98195.5|98242.2|98192.2|38
1652421320000|2022-05-13 05:55:20|98243.6|98193.6|98242.4|98192.4|98243.8|98193.8|98240.3|98190.3|23
1652421330000|2022-05-13 05:55:30|98242.2|98192.2|98242.7|98192.7|98242.7|98192.7|98240.9|98190.9|21
1652421340000|2022-05-13 05:55:40|98242.9|98192.9|98241.3|98191.3|98247.4|98197.4|98239.7|98189.7|54
1652421350000|2022-05-13 05:55:50|98242.1|98192.1|98233.9|98183.9|98244.7|98194.7|98232.4|98182.4|42
1652421360000|2022-05-13 05:56:00|98235|98185|98243.9|98193.9|98245.4|98195.4|98233.4|98183.4|47
1652421370000|2022-05-13 05:56:10|98244.7|98194.7|98243|98193|98245.5|98195.5|98242.4|98192.4|28
1652421380000|2022-05-13 05:56:20|98243.8|98193.8|98243.4|98193.4|98244.4|98194.4|98242.8|98192.8|18
1652421390000|2022-05-13 05:56:30|98243|98193|98242.6|98192.6|98243.4|98193.4|98241.1|98191.1|13
1652421400000|2022-05-13 05:56:40|98242.1|98192.1|98239|98189|98245.1|98195.1|98238.8|98188.8|16
1652421410000|2022-05-13 05:56:50|98238.8|98188.8|98246.2|98196.2|98250.6|98200.6|98235.2|98185.2|55
1652421420000|2022-05-13 05:57:00|98246.3|98196.3|98242.9|98192.9|98251.2|98201.2|98242.5|98192.5|44
1652421430000|2022-05-13 05:57:10|98243.9|98193.9|98249.6|98199.6|98250.5|98200.5|98242.4|98192.4|29
1652421440000|2022-05-13 05:57:20|98251.6|98201.6|98228.1|98178.1|98251.9|98201.9|98227.9|98177.9|50
1652421450000|2022-05-13 05:57:30|98227.9|98177.9|98238.4|98188.4|98241.8|98191.8|98227.2|98177.2|62
1652421460000|2022-05-13 05:57:40|98239|98189|98250.2|98200.2|98252.6|98202.6|98238.3|98188.3|40
1652421470000|2022-05-13 05:57:50|98249.3|98199.3|98259.3|98209.3|98266.5|98216.5|98249.3|98199.3|52
1652421480000|2022-05-13 05:58:00|98258.4|98208.4|98261.1|98211.1|98264.4|98214.4|98257.6|98207.6|48
1652421490000|2022-05-13 05:58:10|98260|98210|98263.2|98213.2|98266|98216|98260|98210|68
1652421500000|2022-05-13 05:58:20|98263.3|98213.3|98261.9|98211.9|98269.6|98219.6|98259.2|98209.2|67
1652421510000|2022-05-13 05:58:30|98261.8|98211.8|98262.2|98212.2|98268.3|98218.3|98260.4|98210.4|65
1652421520000|2022-05-13 05:58:40|98262.7|98212.7|98262.5|98212.5|98266.4|98216.4|98258.1|98208.1|46
1652421530000|2022-05-13 05:58:50|98262.1|98212.1|98259.9|98209.9|98264.3|98214.3|98259.9|98209.9|57
1652421540000|2022-05-13 05:59:00|98260|98210|98260.4|98210.4|98264.1|98214.1|98259.7|98209.7|40
1652421550000|2022-05-13 05:59:10|98260|98210|98309.5|98259.5|98350.5|98265.2|98259.5|98209.5|74
1652421560000|2022-05-13 05:59:20|98310.1|98260.1|98338.2|98288.2|98365.5|98288.2|98308.4|98227.7|62
1652421570000|2022-05-13 05:59:30|98336.3|98286.3|98507.1|98307.1|98730.4|98530.4|98336.3|98235.1|73
1652421580000|2022-05-13 05:59:40|98529.5|98329.5|98616.4|98416.4|98695.9|98495.9|98520.2|98320.2|65
1652421590000|2022-05-13 05:59:50|98650.3|98450.3|98609.7|98409.7|98679|98479|98606.2|98406.2|47
1652421600000|2022-05-13 06:00:00|98620.8|98420.8|98522.3|98322.3|98620.8|98420.8|98515.4|98315.4|66
1652421610000|2022-05-13 06:00:10|98520.4|98320.4|98439|98239|98529.7|98329.7|98281.2|98157.6|68
1652421620000|2022-05-13 06:00:20|98429.1|98229.1|98439.3|98239.3|98445.6|98245.6|98429.1|98229.1|43
1652421630000|2022-05-13 06:00:30|98441.3|98241.3|98344.2|98150.6|98451.6|98251.6|98332.5|98144|57
1652421640000|2022-05-13 06:00:40|98344.8|98144.8|98252.4|98202.4|98352.6|98220.9|98252.4|98136.5|71
1652421650000|2022-05-13 06:00:50|98251.5|98201.5|98295.7|98159.9|98300.4|98211.8|98243.7|98155|70
1652421660000|2022-05-13 06:01:00|98245.9|98195.9|98237.8|98187.8|98296|98204.2|98229.1|98149.2|74
1652421670000|2022-05-13 06:01:10|98241.1|98191.1|98235.5|98185.5|98241.1|98191.1|98231.9|98181.9|72
1652421680000|2022-05-13 06:01:20|98234|98184|98248.4|98198.4|98257.3|98207.3|98232.6|98182.6|70
1652421690000|2022-05-13 06:01:30|98248.6|98198.6|98260.4|98210.4|98264.8|98225.9|98248.6|98198.6|64
1652421700000|2022-05-13 06:01:40|98260.7|98210.7|98253.5|98203.5|98260.7|98210.7|98238.4|98188.4|65
1652421710000|2022-05-13 06:01:50|98253.8|98203.8|98259.6|98209.6|98261|98211|98252.1|98202.1|49
1652421720000|2022-05-13 06:02:00|98259.5|98209.5|98254.9|98204.9|98259.5|98209.5|98254.9|98204.9|39
1652421730000|2022-05-13 06:02:10|98256|98206|98235.7|98185.7|98262.8|98212.8|98231.2|98181.2|59
1652421740000|2022-05-13 06:02:20|98233.7|98183.7|98236.1|98186.1|98242.4|98192.4|98233.2|98183.2|50
1652421750000|2022-05-13 06:02:30|98241.9|98191.9|98242.1|98192.1|98265|98215|98239.9|98189.9|59
1652421760000|2022-05-13 06:02:40|98242.3|98192.3|98272.9|98222.9|98272.9|98222.9|98242|98192|39
1652421770000|2022-05-13 06:02:50|98284.3|98234.3|98277.1|98227.1|98328.8|98247.8|98271.5|98187.5|67
1652421780000|2022-05-13 06:03:00|98275.2|98225.2|98292.2|98242.2|98295.4|98245.4|98275.2|98225.2|48
1652421790000|2022-05-13 06:03:10|98290.2|98240.2|98264.1|98214.1|98290.2|98240.2|98260.4|98210.4|54
1652421800000|2022-05-13 06:03:20|98264.8|98214.8|98266.1|98216.1|98268.4|98218.4|98260.1|98210.1|60
1652421810000|2022-05-13 06:03:30|98266|98216|98261.2|98211.2|98269.6|98219.6|98260.2|98210.2|45
1652421820000|2022-05-13 06:03:40|98257.1|98207.1|98254.6|98204.6|98259.5|98209.5|98251.5|98201.5|46
1652421830000|2022-05-13 06:03:50|98252.8|98202.8|98258.5|98208.5|98267.6|98219.7|98242.4|98199.3|47
1652421840000|2022-05-13 06:04:00|98255.9|98205.9|98285.7|98235.7|98287.1|98237.1|98254.6|98204.6|50
1652421850000|2022-05-13 06:04:10|98284.9|98234.9|98303.8|98253.8|98307.6|98257.6|98273|98223|68
1652421860000|2022-05-13 06:04:20|98300.6|98250.6|98284.4|98234.4|98302.1|98252.1|98283.6|98233.6|56
1652421870000|2022-05-13 06:04:30|98283.6|98233.6|98272.1|98222.1|98287.4|98237.4|98271.3|98221.3|40
1652421880000|2022-05-13 06:04:40|98275.4|98225.4|98273.8|98223.8|98277.2|98227.2|98266.6|98216.6|48
1652421890000|2022-05-13 06:04:50|98278.1|98228.1|98287.9|98237.9|98287.9|98237.9|98273.2|98223.2|54
1652421900000|2022-05-13 06:05:00|98288.5|98238.5|98308.9|98258.9|98308.9|98258.9|98286.8|98236.8|48
1652421910000|2022-05-13 06:05:10|98303.8|98253.8|98309.8|98259.8|98316.4|98266.4|98303.8|98253.8|50
1652421920000|2022-05-13 06:05:20|98308.9|98258.9|98287.9|98237.9|98308.9|98258.9|98283.3|98233.3|51
1652421930000|2022-05-13 06:05:30|98287.8|98237.8|98274.5|98224.5|98301.4|98251.4|98260.4|98223.5|38
1652421940000|2022-05-13 06:05:40|98276.1|98226.1|98273.2|98223.2|98277.9|98227.9|98270.8|98220.8|52
1652421950000|2022-05-13 06:05:50|98274.7|98224.7|98281.8|98231.8|98282.4|98232.4|98270.9|98220.9|62
1652421960000|2022-05-13 06:06:00|98281.7|98231.7|98262.7|98212.7|98284.4|98234.4|98260.2|98210.2|65
1652421970000|2022-05-13 06:06:10|98265.9|98215.9|98271.1|98221.1|98273.1|98223.1|98260.9|98210.9|59
1652421980000|2022-05-13 06:06:20|98268.7|98218.7|98255|98205|98291|98250.1|98250|98200|58
1652421990000|2022-05-13 06:06:30|98254|98204|98257.1|98207.1|98259.7|98209.7|98249.9|98199.9|59
1652422000000|2022-05-13 06:06:40|98256.4|98206.4|98269.3|98219.3|98269.9|98219.9|98256.4|98206.4|42
1652422010000|2022-05-13 06:06:50|98269|98219|98292.1|98242.1|98296.9|98246.9|98261.7|98211.7|61
1652422020000|2022-05-13 06:07:00|98293.9|98243.9|98281.4|98231.4|98298.5|98248.5|98273|98223|60
1652422030000|2022-05-13 06:07:10|98281.5|98231.5|98290.9|98240.9|98291.5|98241.5|98278.2|98228.2|51
1652422040000|2022-05-13 06:07:20|98291.1|98241.1|98285.3|98235.3|98292.2|98250.5|98274|98231.1|43
1652422050000|2022-05-13 06:07:30|98286.8|98236.8|98304.2|98254.2|98311|98261|98273.2|98236.5|59
1652422060000|2022-05-13 06:07:40|98302.3|98252.3|98296|98246|98312.7|98262.7|98293.3|98243.3|57
1652422070000|2022-05-13 06:07:50|98300.3|98250.3|98298.9|98248.9|98306.4|98256.4|98298.9|98248.9|42
1652422080000|2022-05-13 06:08:00|98295.8|98245.8|98285.7|98235.7|98296.2|98246.2|98283.2|98233.2|48
1652422090000|2022-05-13 06:08:10|98285.8|98235.8|98297.9|98247.9|98298|98259.2|98283.3|98235.6|51
1652422100000|2022-05-13 06:08:20|98296.4|98246.4|98319.9|98269.9|98322.3|98284.1|98296.4|98246.4|47
1652422110000|2022-05-13 06:08:30|98318.3|98268.3|98320.8|98270.8|98322.3|98272.3|98318.3|98268.3|21
1652422120000|2022-05-13 06:08:40|98320.6|98270.6|98309.9|98259.9|98320.6|98270.6|98303.9|98253.9|43
1652422130000|2022-05-13 06:08:50|98311.8|98261.8|98306.4|98256.4|98312.1|98262.1|98300.9|98250.9|47
1652422140000|2022-05-13 06:09:00|98305.4|98255.4|98316.7|98266.7|98316.7|98266.7|98304.1|98254.1|37
1652422150000|2022-05-13 06:09:10|98315.8|98265.8|98350.3|98300.3|98353.6|98303.6|98315.8|98265.8|59
1652422160000|2022-05-13 06:09:20|98350.4|98300.4|98323.8|98298.8|98354.3|98304.3|98320.1|98281.4|54
1652422170000|2022-05-13 06:09:30|98324.5|98299.5|98326.3|98301.3|98328.3|98303.3|98321.7|98296.7|39
1652422180000|2022-05-13 06:09:40|98325.9|98300.9|98342.2|98292.2|98342.9|98303.7|98325.1|98289.3|47
1652422190000|2022-05-13 06:09:50|98340.5|98290.5|98368.3|98318.3|98375.1|98325.1|98340.2|98290.2|36
1652422200000|2022-05-13 06:10:00|98367|98317|98387.4|98337.4|98395.4|98345.4|98364.4|98314.4|60
1652422210000|2022-05-13 06:10:10|98386.5|98336.5|98390.8|98340.8|98391.3|98350.2|98370.2|98334.6|48
1652422220000|2022-05-13 06:10:20|98377.7|98352.7|98379.6|98354.6|98382.8|98357.8|98376.5|98351.5|47
1652422230000|2022-05-13 06:10:30|98379.9|98354.9|98382|98357|98383.6|98358.6|98379.9|98354.9|31
1652422240000|2022-05-13 06:10:40|98395.5|98345.5|98411.1|98361.1|98413.8|98365.8|98381|98345.1|55
1652422250000|2022-05-13 06:10:50|98411.2|98361.2|98443.5|98393.5|98444.7|98407.3|98397.6|98360.3|62
1652422260000|2022-05-13 06:11:00|98447.7|98397.7|98444.1|98394.1|98464.3|98414.3|98415.7|98377|74
1652422270000|2022-05-13 06:11:10|98443.8|98393.8|98413.3|98388.3|98448.7|98398.7|98410.4|98372.9|58
1652422280000|2022-05-13 06:11:20|98412.1|98387.1|98448.8|98398.8|98454.7|98411.3|98409.3|98372.1|57
1652422290000|2022-05-13 06:11:30|98447.5|98397.5|98437.4|98387.4|98451.4|98401.4|98432.9|98382.9|59
1652422300000|2022-05-13 06:11:40|98437.8|98387.8|98436.6|98411.6|98464.1|98417.7|98435.2|98387.1|56
1652422310000|2022-05-13 06:11:50|98438.8|98413.8|98460|98410|98463.7|98414.6|98436.7|98402.4|53
1652422320000|2022-05-13 06:12:00|98459.7|98409.7|98489.7|98439.7|98496|98446|98458.1|98408.1|68
1652422330000|2022-05-13 06:12:10|98490.4|98440.4|98486.3|98436.3|98513.2|98463.2|98486.3|98436.3|54
1652422340000|2022-05-13 06:12:20|98485|98435|98485.8|98435.8|98488.8|98438.8|98481.8|98431.8|50
1652422350000|2022-05-13 06:12:30|98473.4|98448.4|98483.2|98433.2|98488.6|98448.4|98473.4|98432.4|41
1652422360000|2022-05-13 06:12:40|98483.1|98433.1|98511.3|98461.3|98523.2|98473.2|98470|98433.1|64
1652422370000|2022-05-13 06:12:50|98510.3|98460.3|98485.6|98435.6|98512.1|98462.1|98466|98429.9|56
1652422380000|2022-05-13 06:13:00|98485.2|98435.2|98513.9|98463.9|98524.3|98474.3|98478.8|98428.8|66
1652422390000|2022-05-13 06:13:10|98501.6|98476.6|98490.9|98465.9|98518.2|98479.6|98481|98445.3|56
1652422400000|2022-05-13 06:13:20|98490.7|98465.7|98506.7|98481.7|98527.4|98484.9|98487|98462|66
1652422410000|2022-05-13 06:13:30|98508.7|98483.7|98524|98474|98530.8|98492.4|98506.9|98472.1|49
1652422420000|2022-05-13 06:13:40|98518.9|98468.9|98517.1|98467.1|98525.1|98483.7|98498|98461.5|64
1652422430000|2022-05-13 06:13:50|98517.6|98467.6|98504.6|98479.6|98522.8|98485|98502.8|98464.1|59
1652422440000|2022-05-13 06:14:00|98520|98470|98517.6|98467.6|98522.7|98472.7|98504.9|98454.9|64
1652422450000|2022-05-13 06:14:10|98517.2|98467.2|98513.9|98463.9|98527.8|98477.8|98492.5|98451.2|72
1652422460000|2022-05-13 06:14:20|98515.5|98465.5|98511.5|98461.5|98523.3|98473.3|98508.6|98458.6|59
1652422470000|2022-05-13 06:14:30|98514.6|98464.6|98506.1|98456.1|98516.3|98472.8|98489.6|98451.6|64
1652422480000|2022-05-13 06:14:40|98506.3|98456.3|98499.8|98449.8|98507.8|98470.5|98481.9|98446.3|63
1652422490000|2022-05-13 06:14:50|98501.9|98451.9|98483.8|98458.8|98502.1|98463.5|98478.7|98443.6|65
1652422500000|2022-05-13 06:15:00|98484.1|98459.1|98484.4|98459.4|98500.1|98463|98474.2|98433.1|68
1652422510000|2022-05-13 06:15:10|98484.3|98459.3|98494.2|98469.2|98514.4|98473.2|98482.6|98447.5|63
1652422520000|2022-05-13 06:15:20|98495.4|98470.4|98502.3|98477.3|98517.2|98479.2|98489.7|98459.1|58
1652422530000|2022-05-13 06:15:30|98502.2|98477.2|98519.5|98469.5|98522.5|98480.3|98500.8|98464.7|55
1652422540000|2022-05-13 06:15:40|98519.4|98469.4|98513|98488|98522.8|98488.4|98505.3|98469.4|51
1652422550000|2022-05-13 06:15:50|98512.9|98487.9|98521.6|98496.6|98540.2|98501.5|98512|98486.6|48
1652422560000|2022-05-13 06:16:00|98538.8|98488.8|98534|98509|98548.4|98509|98525.2|98488.4|60
1652422570000|2022-05-13 06:16:10|98530.2|98505.2|98529.5|98504.5|98542.6|98510|98526|98491.2|34
1652422580000|2022-05-13 06:16:20|98529.6|98504.6|98538.8|98513.8|98556.7|98517.1|98527.6|98498.1|50
1652422590000|2022-05-13 06:16:30|98537.8|98512.8|98529.6|98504.6|98549.9|98522.8|98524.3|98499.3|62
1652422600000|2022-05-13 06:16:40|98530.4|98505.4|98569.9|98519.9|98570.9|98526.9|98519.1|98485.3|72
1652422610000|2022-05-13 06:16:50|98569.4|98519.4|98544.5|98519.5|98576.1|98528.5|98542.5|98504.3|65
1652422620000|2022-05-13 06:17:00|98546|98521|98556.9|98506.9|98561.8|98522.8|98539.7|98503.7|64
1652422630000|2022-05-13 06:17:10|98558.2|98508.2|98577.8|98527.8|98578|98528.1|98540.3|98505.2|67
1652422640000|2022-05-13 06:17:20|98578.5|98528.5|98593.8|98543.8|98593.8|98548|98567.4|98523.3|77
1652422650000|2022-05-13 06:17:30|98591.7|98541.7|98581.4|98531.4|98592.5|98553|98570.9|98531.4|56
1652422660000|2022-05-13 06:17:40|98581.9|98531.9|98556.9|98531.9|98582.3|98545|98555|98520.9|55
1652422670000|2022-05-13 06:17:50|98552.3|98527.3|98537.7|98512.7|98569.3|98531.7|98536.3|98505.5|58
1652422680000|2022-05-13 06:18:00|98536.4|98511.4|98547.3|98497.3|98552.1|98518.1|98519.9|98486.2|63
1652422690000|2022-05-13 06:18:10|98553.7|98503.7|98567.1|98517.1|98573.5|98531.6|98543.4|98501.7|61
1652422700000|2022-05-13 06:18:20|98566.9|98516.9|98553.6|98528.6|98567.2|98529|98552.4|98515.6|37
1652422710000|2022-05-13 06:18:30|98553.7|98528.7|98544.7|98519.7|98557.5|98528.7|98544.7|98498.3|47
1652422720000|2022-05-13 06:18:40|98545|98520|98547.1|98522.1|98548.5|98523.5|98533.9|98494.3|47
1652422730000|2022-05-13 06:18:50|98547.4|98522.4|98572.4|98547.4|98573.4|98548.4|98547.3|98520.9|54
1652422740000|2022-05-13 06:19:00|98572.1|98547.1|98534.9|98509.9|98572.1|98547.1|98533.6|98490.6|60
1652422750000|2022-05-13 06:19:10|98535.1|98510.1|98549.2|98524.2|98549.7|98524.7|98532|98507|58
1652422760000|2022-05-13 06:19:20|98551.6|98526.6|98551.6|98526.6|98554.5|98529.5|98541.2|98516.2|56
1652422770000|2022-05-13 06:19:30|98556.2|98531.2|98560.7|98535.7|98560.8|98535.8|98553.8|98528.8|44
1652422780000|2022-05-13 06:19:40|98561.1|98536.1|98573.4|98548.4|98575.1|98550.1|98558.3|98512.2|45
1652422790000|2022-05-13 06:19:50|98575.4|98550.4|98579.5|98554.5|98580.8|98555.8|98570|98545|51
1652422800000|2022-05-13 06:20:00|98579.8|98554.8|98568|98543|98581.2|98556.2|98562.4|98537.4|51
1652422810000|2022-05-13 06:20:10|98569.7|98544.7|98571.2|98546.2|98575.8|98550.8|98568.3|98543.3|54
1652422820000|2022-05-13 06:20:20|98570.9|98545.9|98567.6|98542.6|98575.7|98550.7|98567.6|98542.6|50
1652422830000|2022-05-13 06:20:30|98568.6|98543.6|98557.2|98532.2|98569.4|98544.4|98556.3|98531.3|36
1652422840000|2022-05-13 06:20:40|98556.9|98531.9|98551.9|98526.9|98560.1|98535.1|98549.4|98524.4|41
1652422850000|2022-05-13 06:20:50|98551.8|98526.8|98546.3|98521.3|98555.4|98530.4|98545.1|98503.5|57
1652422860000|2022-05-13 06:21:00|98548.2|98523.2|98554|98529|98554|98529|98548.2|98523.2|55
1652422870000|2022-05-13 06:21:10|98554.3|98529.3|98557.7|98532.7|98559.8|98534.8|98554.3|98529.3|51
1652422880000|2022-05-13 06:21:20|98557.9|98532.9|98559.8|98534.8|98561|98536|98557.8|98532.8|35
1652422890000|2022-05-13 06:21:30|98559.5|98534.5|98559.6|98534.6|98561.2|98536.2|98559.1|98534.1|29
1652422900000|2022-05-13 06:21:40|98560|98535|98553.2|98528.2|98565.7|98535.5|98549.3|98515.7|41
1652422910000|2022-05-13 06:21:50|98553|98528|98547.3|98522.3|98556.5|98531.5|98546.5|98521.5|44
1652422920000|2022-05-13 06:22:00|98547.4|98522.4|98548.5|98523.5|98548.7|98523.7|98539.9|98514.9|46
1652422930000|2022-05-13 06:22:10|98548.1|98523.1|98541.4|98516.4|98548.1|98523.1|98541.2|98516.2|35
1652422940000|2022-05-13 06:22:20|98541.7|98516.7|98542.1|98517.1|98546.1|98521.1|98541.6|98516.6|38
1652422950000|2022-05-13 06:22:30|98541.9|98516.9|98540|98515|98548.3|98523.3|98540|98515|46
1652422960000|2022-05-13 06:22:40|98540.5|98515.5|98533.3|98508.3|98550.8|98518.5|98532.4|98500.1|53
1652422970000|2022-05-13 06:22:50|98533|98508|98505.8|98455.8|98539.6|98508.1|98498.2|98454.2|68
1652422980000|2022-05-13 06:23:00|98506|98456|98489.4|98439.4|98511.6|98468.2|98489.4|98439.4|61
1652422990000|2022-05-13 06:23:10|98490.6|98440.6|98510|98460|98529.8|98483.7|98490.6|98440.6|64
1652423000000|2022-05-13 06:23:20|98510.5|98460.5|98515|98465|98517.2|98478.8|98497.8|98459.4|53
1652423010000|2022-05-13 06:23:30|98514|98464|98513|98463|98516.5|98466.5|98511.8|98461.8|34
1652423020000|2022-05-13 06:23:40|98513.1|98463.1|98508.4|98483.4|98519.3|98485.3|98504.3|98459|48
1652423030000|2022-05-13 06:23:50|98508.9|98483.9|98534.1|98509.1|98548.6|98514.5|98508.9|98478.7|58
1652423040000|2022-05-13 06:24:00|98538.1|98513.1|98524.7|98499.7|98553.3|98518|98522.9|98493.1|59
1652423050000|2022-05-13 06:24:10|98522.9|98497.9|98518.5|98493.5|98532.2|98499.6|98516.3|98481.5|47
1652423060000|2022-05-13 06:24:20|98518|98493|98517.4|98492.4|98526.9|98493.8|98511.9|98474.1|44
1652423070000|2022-05-13 06:24:30|98517.5|98492.5|98515.5|98490.5|98527.4|98494.6|98513.1|98476.7|41
1652423080000|2022-05-13 06:24:40|98515.9|98490.9|98524.6|98499.6|98534.4|98500.1|98513.2|98475.7|42
1652423090000|2022-05-13 06:24:50|98521.8|98496.8|98533|98508|98544.9|98508.5|98518.6|98480.3|64
1652423100000|2022-05-13 06:25:00|98532.4|98482.4|98560.2|98535.2|98573.1|98535.2|98532.4|98482.4|67
1652423110000|2022-05-13 06:25:10|98559.9|98534.9|98559.1|98509.1|98573.7|98534.9|98544.7|98503|59
1652423120000|2022-05-13 06:25:20|98557.1|98507.1|98535.2|98510.2|98559.7|98517.1|98532.4|98495.7|67
1652423130000|2022-05-13 06:25:30|98531.3|98506.3|98541.2|98516.2|98550.5|98517.4|98530.3|98489.7|64
1652423140000|2022-05-13 06:25:40|98539.7|98514.7|98536.3|98511.3|98543.1|98518.1|98536.3|98511.3|55
1652423150000|2022-05-13 06:25:50|98535.2|98510.2|98538.1|98513.1|98550.1|98518.6|98529.7|98500.1|42
1652423160000|2022-05-13 06:26:00|98537.9|98512.9|98546.9|98496.9|98551.6|98513.7|98530.2|98491.8|60
1652423170000|2022-05-13 06:26:10|98546.8|98496.8|98535.2|98510.2|98554.3|98517.7|98528.7|98489|63
1652423180000|2022-05-13 06:26:20|98535.4|98510.4|98542.5|98492.5|98550.5|98517|98528|98490.4|64
1652423190000|2022-05-13 06:26:30|98542.6|98492.6|98547.2|98497.2|98552.9|98513.8|98528.6|98490.6|62
1652423200000|2022-05-13 06:26:40|98543.8|98493.8|98547.2|98497.2|98552|98504.3|98520.9|98489.9|57
1652423210000|2022-05-13 06:26:50|98546.8|98496.8|98541.4|98516.4|98548.4|98517.1|98533.7|98496.7|51
1652423220000|2022-05-13 06:27:00|98541.7|98516.7|98541.6|98516.6|98541.7|98516.7|98535.7|98510.7|54
1652423230000|2022-05-13 06:27:10|98541.9|98516.9|98555.3|98505.3|98557.2|98521.9|98537.3|98504|37
1652423240000|2022-05-13 06:27:20|98548.1|98498.1|98550|98500|98550|98520|98529.8|98496.8|46
1652423250000|2022-05-13 06:27:30|98548.2|98498.2|98552.5|98502.5|98560.6|98519|98536.1|98498.2|52
1652423260000|2022-05-13 06:27:40|98539.8|98514.8|98538|98513|98554.8|98518|98531.5|98493.4|55
1652423270000|2022-05-13 06:27:50|98538.3|98513.3|98553.9|98503.9|98562.8|98523.5|98534.4|98497.9|60
1652423280000|2022-05-13 06:28:00|98541.8|98516.8|98553.5|98503.5|98572.7|98522.7|98538.2|98493.1|70
1652423290000|2022-05-13 06:28:10|98553.2|98503.2|98553.8|98503.8|98562.6|98519.7|98540|98499.9|54
1652423300000|2022-05-13 06:28:20|98552.8|98502.8|98553.9|98503.9|98561.7|98518.3|98541.3|98496.2|61
1652423310000|2022-05-13 06:28:30|98554|98504|98552.3|98502.3|98560.4|98516.2|98541.2|98500.7|62
1652423320000|2022-05-13 06:28:40|98552.1|98502.1|98545.2|98520.2|98565.3|98525.2|98541.8|98499.7|60
1652423330000|2022-05-13 06:28:50|98540.3|98515.3|98539.4|98514.4|98559.2|98516.5|98536.2|98494.2|52
1652423340000|2022-05-13 06:29:00|98539.6|98514.6|98542.6|98517.6|98555.4|98517.6|98537.2|98499.1|39
1652423350000|2022-05-13 06:29:10|98542.4|98517.4|98533.9|98508.9|98549.4|98519|98532.5|98496.6|43
1652423360000|2022-05-13 06:29:20|98534.4|98509.4|98539.8|98514.8|98549.6|98516.7|98534.4|98495.8|55
1652423370000|2022-05-13 06:29:30|98539.9|98514.9|98589.7|98539.7|98589.7|98546.6|98537.7|98499|55
1652423380000|2022-05-13 06:29:40|98592.5|98542.5|98623.9|98573.9|98623.9|98573.9|98579.9|98541.3|73
1652423390000|2022-05-13 06:29:50|98631.8|98581.8|98643.4|98593.4|98648.3|98607.6|98608.5|98567.1|76
1652423400000|2022-05-13 06:30:00|98642.9|98592.9|98630.5|98605.5|98653.5|98613.7|98625.2|98592.8|66
1652423410000|2022-05-13 06:30:10|98628.9|98603.9|98629.7|98604.7|98649.3|98608.2|98622.8|98591.5|44
1652423420000|2022-05-13 06:30:20|98629.1|98604.1|98647.6|98597.6|98651.3|98612|98627.4|98584.6|68
1652423430000|2022-05-13 06:30:30|98647.2|98597.2|98632.2|98607.2|98650.7|98609|98631.5|98589.8|61
1652423440000|2022-05-13 06:30:40|98632|98607|98645.9|98595.9|98647.9|98610.6|98630.6|98590.5|55
1652423450000|2022-05-13 06:30:50|98646.6|98596.6|98653.7|98603.7|98656.7|98609.3|98629.3|98580.7|63
1652423460000|2022-05-13 06:31:00|98646.9|98596.9|98664.8|98614.8|98667.1|98627.1|98646.9|98596.9|63
1652423470000|2022-05-13 06:31:10|98664.5|98614.5|98654.8|98604.8|98667|98617|98649.1|98599.1|69
1652423480000|2022-05-13 06:31:20|98654|98604|98638|98613|98654.2|98614.5|98637.2|98593.9|57
1652423490000|2022-05-13 06:31:30|98638.3|98613.3|98695.5|98645.5|98697.5|98663.6|98638.3|98593.5|46
1652423500000|2022-05-13 06:31:40|98689.8|98639.8|98698.8|98648.8|98701.8|98661.4|98678.1|98637.8|60
1652423510000|2022-05-13 06:31:50|98697.3|98647.3|98686.6|98661.6|98697.7|98664.2|98676.1|98638.4|58
1652423520000|2022-05-13 06:32:00|98694.8|98644.8|98669|98644|98694.9|98657.1|98666.9|98627.6|56
1652423530000|2022-05-13 06:32:10|98670.1|98645.1|98680|98655|98697.2|98658.6|98663.4|98638.4|62
1652423540000|2022-05-13 06:32:20|98681.2|98656.2|98680.5|98655.5|98685|98660|98676.3|98651.3|47
1652423550000|2022-05-13 06:32:30|98680.4|98655.4|98664|98639|98697.8|98657|98662.4|98625.1|63
1652423560000|2022-05-13 06:32:40|98662.6|98637.6|98669.1|98644.1|98682.8|98644.4|98654.8|98617.6|60
1652423570000|2022-05-13 06:32:50|98668.8|98643.8|98667.8|98642.8|98671.7|98646.7|98666.4|98641.4|49
1652423580000|2022-05-13 06:33:00|98668.2|98643.2|98658.3|98633.3|98677.7|98644.1|98658.3|98625.9|50
1652423590000|2022-05-13 06:33:10|98657.8|98632.8|98653.9|98628.9|98666.4|98633.2|98653.6|98615.6|40
1652423600000|2022-05-13 06:33:20|98666.5|98616.5|98667.3|98642.3|98669.9|98644.9|98650.9|98616.5|52
1652423610000|2022-05-13 06:33:30|98667.9|98642.9|98679.8|98654.8|98680.4|98655.4|98667.9|98642.9|51
1652423620000|2022-05-13 06:33:40|98680.2|98655.2|98658|98633|98680.5|98655.5|98658|98620.9|53
1652423630000|2022-05-13 06:33:50|98658.4|98633.4|98648.6|98598.6|98696.4|98633.4|98634.5|98545.9|70
1652423640000|2022-05-13 06:34:00|98645.4|98595.4|98639.2|98614.2|98667.9|98617.9|98639.1|98595.4|68
1652423650000|2022-05-13 06:34:10|98639.1|98614.1|98637.5|98612.5|98646.8|98614.6|98631.9|98588.1|60
1652423660000|2022-05-13 06:34:20|98635.8|98610.8|98628.1|98603.1|98638|98613|98627.6|98602.6|50
1652423670000|2022-05-13 06:34:30|98629.3|98604.3|98627.1|98602.1|98630.9|98605.9|98613.5|98588.5|45
1652423680000|2022-05-13 06:34:40|98624.8|98599.8|98619.7|98594.7|98624.8|98599.8|98617.5|98592.5|45
1652423690000|2022-05-13 06:34:50|98619.4|98594.4|98626|98601|98627.2|98602.2|98616.5|98591.5|51
1652423700000|2022-05-13 06:35:00|98625.9|98600.9|98622|98597|98626.4|98601.4|98621.1|98596.1|53
1652423710000|2022-05-13 06:35:10|98621.9|98596.9|98610.9|98585.9|98622.2|98597.2|98608.1|98583.1|56
1652423720000|2022-05-13 06:35:20|98611|98586|98607|98582|98611.7|98586.7|98607|98582|49
1652423730000|2022-05-13 06:35:30|98607.5|98582.5|98616|98591|98621.8|98593.7|98607.4|98568.4|49
1652423740000|2022-05-13 06:35:40|98616.2|98591.2|98607.5|98582.5|98621.3|98591.2|98607|98567.1|62
1652423750000|2022-05-13 06:35:50|98607.4|98582.4|98601.3|98576.3|98617.1|98583|98599.1|98558.3|58
1652423760000|2022-05-13 06:36:00|98600.1|98575.1|98604.5|98579.5|98604.5|98579.5|98599.9|98574.9|62
1652423770000|2022-05-13 06:36:10|98608.6|98583.6|98604.6|98579.6|98627|98594.4|98604.1|98571.6|61
1652423780000|2022-05-13 06:36:20|98604.4|98579.4|98600|98575|98604.9|98579.9|98598|98573|37
1652423790000|2022-05-13 06:36:30|98597.1|98572.1|98595.4|98570.4|98598.6|98573.6|98595.3|98570.3|40
1652423800000|2022-05-13 06:36:40|98595.8|98570.8|98592.2|98567.2|98596.2|98571.2|98588.5|98563.5|45
1652423810000|2022-05-13 06:36:50|98592.5|98567.5|98602|98577|98602.4|98577.4|98591.5|98566.5|40
1652423820000|2022-05-13 06:37:00|98602.3|98577.3|98606.2|98581.2|98618|98583.3|98596.3|98566.7|60
1652423830000|2022-05-13 06:37:10|98606|98581|98567.6|98517.6|98606|98581|98554.5|98513.9|70
1652423840000|2022-05-13 06:37:20|98570.5|98520.5|98523.5|98473.5|98570.5|98535.9|98511.8|98472.5|71
1652423850000|2022-05-13 06:37:30|98523.9|98473.9|98549.4|98524.4|98559.9|98532|98508.1|98473.9|60
1652423860000|2022-05-13 06:37:40|98545.6|98520.6|98570.1|98520.1|98570.1|98542.4|98543.5|98503.2|68
1652423870000|2022-05-13 06:37:50|98570.5|98520.5|98566.1|98541.1|98576.5|98542.8|98557.8|98520.5|51
1652423880000|2022-05-13 06:38:00|98565.9|98540.9|98575.3|98525.3|98575.3|98544.5|98550.7|98513.1|55
1652423890000|2022-05-13 06:38:10|98575.8|98525.8|98578.9|98553.9|98578.9|98553.9|98562.6|98525.6|55
1652423900000|2022-05-13 06:38:20|98579.4|98554.4|98587.2|98562.2|98600.3|98563|98577.7|98547.2|56
1652423910000|2022-05-13 06:38:30|98588|98563|98544.6|98494.6|98594.4|98563|98531.6|98494.6|52
1652423920000|2022-05-13 06:38:40|98543.5|98493.5|98510|98485|98543.5|98507.4|98507.1|98482.1|54
1652423930000|2022-05-13 06:38:50|98510.1|98485.1|98519.3|98494.3|98522.6|98497.6|98507.2|98482.2|50
1652423940000|2022-05-13 06:39:00|98518.5|98493.5|98499.9|98474.9|98519.7|98494.7|98498.7|98473.7|45
1652423950000|2022-05-13 06:39:10|98500.8|98475.8|98558.1|98533.1|98570.5|98537.6|98499.9|98474.9|65
1652423960000|2022-05-13 06:39:20|98558.3|98533.3|98556.2|98506.2|98585|98546.2|98545.2|98506.2|66
1652423970000|2022-05-13 06:39:30|98556.1|98506.1|98589.9|98539.9|98597.2|98547.2|98548.6|98506.1|74
1652423980000|2022-05-13 06:39:40|98589.8|98539.8|98554.6|98529.6|98593.3|98553.4|98551.7|98517.3|65
1652423990000|2022-05-13 06:39:50|98567.3|98517.3|98582.5|98532.5|98589.1|98547.3|98551.6|98515.5|73
1652424000000|2022-05-13 06:40:00|98580.5|98530.5|98588.4|98563.4|98601.2|98563.4|98578.6|98528.6|58
1652424010000|2022-05-13 06:40:10|98588.2|98563.2|98594.6|98544.6|98600.7|98568.2|98586.3|98544.5|48
1652424020000|2022-05-13 06:40:20|98594.7|98544.7|98581.2|98556.2|98599.1|98559.7|98581.2|98540.9|46
1652424030000|2022-05-13 06:40:30|98582.1|98557.1|98570.2|98545.2|98593.1|98559.1|98570.2|98534.5|46
1652424040000|2022-05-13 06:40:40|98583.3|98533.3|98585.1|98535.1|98592.9|98542.9|98582.6|98532.6|42
1652424050000|2022-05-13 06:40:50|98574.7|98549.7|98576.4|98551.4|98581.7|98556.7|98573.5|98548.5|40
1652424060000|2022-05-13 06:41:00|98576|98551|98575.3|98550.3|98577.5|98552.5|98573.9|98548.9|46
1652424070000|2022-05-13 06:41:10|98575.2|98550.2|98586.5|98561.5|98604.2|98565|98571.2|98540.8|53
1652424080000|2022-05-13 06:41:20|98586.8|98561.8|98582.7|98557.7|98603.5|98567|98580.4|98544|58
1652424090000|2022-05-13 06:41:30|98582.8|98557.8|98578.6|98553.6|98583.2|98558.2|98577.3|98552.3|36
1652424100000|2022-05-13 06:41:40|98578.2|98553.2|98567.2|98542.2|98584.8|98553.9|98567.2|98526.6|47
1652424110000|2022-05-13 06:41:50|98567.9|98542.9|98574.2|98549.2|98587.4|98549.5|98567.4|98523|49
1652424120000|2022-05-13 06:42:00|98571.5|98546.5|98587.7|98562.7|98597.6|98564.5|98570.5|98545.5|68
1652424130000|2022-05-13 06:42:10|98586.6|98561.6|98600.5|98575.5|98600.5|98575.5|98584.1|98559.1|42
1652424140000|2022-05-13 06:42:20|98601.6|98576.6|98597.7|98572.7|98601.6|98576.6|98594.7|98569.7|51
1652424150000|2022-05-13 06:42:30|98597.5|98572.5|98607.8|98582.8|98618.3|98585.8|98597.5|98565.2|53
1652424160000|2022-05-13 06:42:40|98607.5|98582.5|98610|98585|98610.2|98585.2|98603.3|98578.3|46
1652424170000|2022-05-13 06:42:50|98609.8|98584.8|98611.7|98586.7|98614.3|98589.3|98606.4|98581.4|41
1652424180000|2022-05-13 06:43:00|98611.9|98586.9|98608.4|98583.4|98612.3|98587.3|98606.8|98581.8|51
1652424190000|2022-05-13 06:43:10|98608.6|98583.6|98613.7|98588.7|98616.8|98591.8|98607.4|98582.4|32
1652424200000|2022-05-13 06:43:20|98613.6|98588.6|98612.5|98587.5|98616.8|98591.8|98612.4|98587.4|28
1652424210000|2022-05-13 06:43:30|98612.7|98587.7|98617.1|98592.1|98618.9|98593.9|98609.6|98584.6|45
1652424220000|2022-05-13 06:43:40|98617.8|98592.8|98616|98591|98618.1|98593.1|98613.7|98588.7|30
1652424230000|2022-05-13 06:43:50|98616.5|98591.5|98616.7|98591.7|98617.2|98592.2|98616.2|98591.2|22
1652424240000|2022-05-13 06:44:00|98616.3|98591.3|98615.9|98590.9|98619.9|98594.9|98612.4|98587.4|42
1652424250000|2022-05-13 06:44:10|98615.6|98590.6|98619.8|98594.8|98634.6|98604.3|98615.4|98584|56
1652424260000|2022-05-13 06:44:20|98617.9|98592.9|98622.5|98597.5|98624.3|98599.3|98615.8|98590.8|50
1652424270000|2022-05-13 06:44:30|98620.9|98595.9|98624.3|98599.3|98641.6|98603.3|98617.8|98588.2|58
1652424280000|2022-05-13 06:44:40|98624.9|98599.9|98612.8|98587.8|98629.9|98599.9|98612.8|98579.9|61
1652424290000|2022-05-13 06:44:50|98625.7|98575.7|98650.2|98600.2|98651|98601|98625.4|98575.4|55
1652424300000|2022-05-13 06:45:00|98645.8|98595.8|98629.5|98604.5|98653.6|98605.3|98625.6|98585.3|68
1652424310000|2022-05-13 06:45:10|98627.7|98602.7|98650.8|98625.8|98661.4|98625.8|98627.7|98592.3|62
1652424320000|2022-05-13 06:45:20|98650.9|98625.9|98653|98603|98665.1|98626|98649|98599.5|57
1652424330000|2022-05-13 06:45:30|98650.6|98600.6|98634.5|98584.5|98651.8|98601.8|98612.8|98570.9|75
1652424340000|2022-05-13 06:45:40|98633.4|98583.4|98631.8|98581.8|98639.6|98596.4|98620|98578.1|69
1652424350000|2022-05-13 06:45:50|98633.5|98583.5|98619.7|98569.7|98636.5|98589.4|98607.4|98563.1|73
1652424360000|2022-05-13 06:46:00|98617.6|98567.6|98620.2|98570.2|98625.1|98587.4|98598.4|98556|64
1652424370000|2022-05-13 06:46:10|98606.6|98581.6|98594.2|98569.2|98615.4|98581.6|98589|98553.6|68
1652424380000|2022-05-13 06:46:20|98607.1|98557.1|98607.4|98557.4|98607.4|98572|98590.5|98553.6|55
1652424390000|2022-05-13 06:46:30|98589.2|98564.2|98593.4|98568.4|98601.4|98571.1|98583.2|98546.1|66
1652424400000|2022-05-13 06:46:40|98593.2|98568.2|98589.1|98564.1|98600|98572.2|98586.7|98549.3|48
1652424410000|2022-05-13 06:46:50|98590.5|98565.5|98601.7|98551.7|98613.9|98568.9|98586.9|98550.3|79
1652424420000|2022-05-13 06:47:00|98600.9|98550.9|98607.4|98557.4|98609.8|98565.1|98590.1|98547.8|77
1652424430000|2022-05-13 06:47:10|98606.8|98556.8|98587.3|98562.3|98607.5|98563.9|98586.5|98545.1|73
1652424440000|2022-05-13 06:47:20|98585.8|98560.8|98593.3|98543.3|98595.7|98562.8|98576.7|98539.5|68
1652424450000|2022-05-13 06:47:30|98593.2|98543.2|98588.2|98563.2|98594.8|98566|98583.5|98543.2|46
1652424460000|2022-05-13 06:47:40|98589|98564|98592.2|98567.2|98607.4|98575|98587.3|98552.8|49
1652424470000|2022-05-13 06:47:50|98595.9|98570.9|98595.1|98570.1|98608.3|98575.6|98591.1|98558.3|50
1652424480000|2022-05-13 06:48:00|98595.5|98570.5|98592.2|98567.2|98604|98574.2|98592.2|98553|51
1652424490000|2022-05-13 06:48:10|98592.5|98567.5|98597.3|98572.3|98598.1|98573.1|98589.2|98564.2|43
1652424500000|2022-05-13 06:48:20|98597.9|98572.9|98587.1|98562.1|98598.5|98573.5|98586.1|98561.1|42
1652424510000|2022-05-13 06:48:30|98587.2|98562.2|98587.3|98562.3|98591.4|98566.4|98581.4|98556.4|55
1652424520000|2022-05-13 06:48:40|98587.8|98562.8|98592.2|98567.2|98603.6|98570.4|98583.5|98541.7|53
1652424530000|2022-05-13 06:48:50|98592.1|98567.1|98596.7|98571.7|98605.8|98571.7|98587.4|98549.5|68
1652424540000|2022-05-13 06:49:00|98596.4|98571.4|98589.2|98564.2|98598.6|98573.6|98586.9|98561.9|51
1652424550000|2022-05-13 06:49:10|98590.1|98565.1|98590|98565|98593.4|98568.4|98584.4|98559.4|48
1652424560000|2022-05-13 06:49:20|98589.7|98564.7|98587.2|98562.2|98589.7|98564.7|98584.7|98559.7|38
1652424570000|2022-05-13 06:49:30|98587|98562|98586|98561|98588|98563|98579.8|98554.8|45
1652424580000|2022-05-13 06:49:40|98586.8|98561.8|98595.4|98570.4|98596.5|98571.5|98577.8|98542.6|56
1652424590000|2022-05-13 06:49:50|98594.2|98569.2|98577.2|98527.2|98602.3|98569.2|98575.8|98525.8|60
1652424600000|2022-05-13 06:50:00|98577.3|98527.3|98553.7|98528.7|98579.6|98543|98553.7|98524.7|43
1652424610000|2022-05-13 06:50:10|98553.1|98528.1|98550.1|98525.1|98566.2|98530.4|98538.8|98503.3|64
1652424620000|2022-05-13 06:50:20|98562.1|98512.1|98556.9|98531.9|98571.4|98535.8|98547.7|98508.5|53
1652424630000|2022-05-13 06:50:30|98557|98532|98561.3|98536.3|98562.2|98537.2|98556.5|98531.5|46
1652424640000|2022-05-13 06:50:40|98561.1|98536.1|98562.1|98537.1|98576.3|98537.3|98551.9|98516.5|53
1652424650000|2022-05-13 06:50:50|98559.6|98534.6|98550.7|98525.7|98560.2|98535.1|98544.4|98505.6|36
1652424660000|2022-05-13 06:51:00|98549.5|98524.5|98531|98506|98549.5|98524.5|98523.4|98491.1|44
1652424670000|2022-05-13 06:51:10|98530.8|98505.8|98531.3|98506.3|98533|98508|98527.9|98502.9|37
1652424680000|2022-05-13 06:51:20|98531|98506|98529.4|98504.4|98532.3|98507.3|98528.1|98503.1|34
1652424690000|2022-05-13 06:51:30|98528.7|98503.7|98530|98505|98530|98505|98524.9|98499.9|40
1652424700000|2022-05-13 06:51:40|98529.6|98504.6|98514.9|98489.9|98530|98505|98505|98480|60
1652424710000|2022-05-13 06:51:50|98514.4|98489.4|98501.8|98476.8|98518.9|98493.9|98501.8|98476.8|48
1652424720000|2022-05-13 06:52:00|98502.1|98477.1|98480.2|98455.2|98514.2|98477.4|98479.8|98443.2|50
1652424730000|2022-05-13 06:52:10|98480.3|98455.3|98484|98459|98484.3|98459.3|98479.2|98454.2|35
1652424740000|2022-05-13 06:52:20|98484.1|98459.1|98483.5|98458.5|98491.3|98466.3|98482.3|98457.3|47
1652424750000|2022-05-13 06:52:30|98483.4|98458.4|98477.6|98452.6|98483.4|98458.4|98477.3|98452.3|40
1652424760000|2022-05-13 06:52:40|98477|98452|98478.6|98453.6|98482.3|98457.3|98476.3|98451.3|51
1652424770000|2022-05-13 06:52:50|98476.6|98451.6|98478.4|98453.4|98480.2|98455.2|98475.3|98450.3|44
1652424780000|2022-05-13 06:53:00|98478.3|98453.3|98477|98452|98479.9|98454.9|98477|98452|37
1652424790000|2022-05-13 06:53:10|98477.4|98452.4|98476.3|98451.3|98481.6|98456.6|98476.3|98451.3|33
1652424800000|2022-05-13 06:53:20|98476.5|98451.5|98446.8|98421.8|98477.5|98452.5|98444.2|98407.3|43
1652424810000|2022-05-13 06:53:30|98446.2|98421.2|98455.5|98430.5|98468.1|98433.3|98441.6|98416.6|52
1652424820000|2022-05-13 06:53:40|98455.2|98430.2|98454.3|98429.3|98457.8|98432.8|98454.3|98429.3|43
1652424830000|2022-05-13 06:53:50|98453.4|98428.4|98432.7|98407.7|98468.1|98428.8|98429.5|98393.4|62
1652424840000|2022-05-13 06:54:00|98432.8|98407.8|98453.2|98428.2|98457.2|98432.2|98432.8|98407.8|67
1652424850000|2022-05-13 06:54:10|98453.4|98428.4|98435.7|98410.7|98460.9|98428.7|98434.4|98397|62
1652424860000|2022-05-13 06:54:20|98435.6|98410.6|98447.6|98422.6|98447.9|98422.9|98434.7|98409.7|48
1652424870000|2022-05-13 06:54:30|98447|98422|98459.6|98434.6|98476.5|98440.2|98445.8|98420.8|64
1652424880000|2022-05-13 06:54:40|98459.8|98434.8|98456|98431|98460.4|98435.4|98452.6|98427.6|49
1652424890000|2022-05-13 06:54:50|98455.6|98430.6|98455.8|98430.8|98463.2|98432.3|98453|98413.2|50
1652424900000|2022-05-13 06:55:00|98454.1|98429.1|98462.4|98437.4|98475|98437.4|98453.1|98424.9|53
1652424910000|2022-05-13 06:55:10|98462.8|98437.8|98461.3|98411.3|98468.2|98437.8|98444.9|98408.6|64
1652424920000|2022-05-13 06:55:20|98450.4|98425.4|98454.9|98429.9|98469.5|98433.5|98450.4|98411.6|60
1652424930000|2022-05-13 06:55:30|98455.1|98430.1|98451.8|98426.8|98465.7|98434.1|98451|98414.7|46
1652424940000|2022-05-13 06:55:40|98461.2|98411.2|98463.2|98438.2|98477.4|98439.5|98449.1|98409.4|72
1652424950000|2022-05-13 06:55:50|98464|98439|98456|98431|98480|98442.3|98453.4|98417.5|71
1652424960000|2022-05-13 06:56:00|98455.1|98430.1|98457.5|98432.5|98459.4|98434.4|98453.3|98428.3|52
1652424970000|2022-05-13 06:56:10|98456.3|98431.3|98472.3|98422.3|98476.3|98440.1|98450.7|98411.9|71
1652424980000|2022-05-13 06:56:20|98469.8|98419.8|98457.9|98432.9|98469.8|98437.8|98455.6|98419.8|59
1652424990000|2022-05-13 06:56:30|98458.2|98433.2|98455.2|98430.2|98458.2|98433.2|98453.2|98428.2|65
1652425000000|2022-05-13 06:56:40|98456.3|98431.3|98459.1|98434.1|98459.1|98434.1|98453.2|98428.2|53
1652425010000|2022-05-13 06:56:50|98457.8|98432.8|98477.3|98452.3|98482.5|98456.7|98457.8|98432.5|74
1652425020000|2022-05-13 06:57:00|98477.5|98452.5|98473.6|98448.6|98478.2|98453.2|98472.3|98447.3|50
1652425030000|2022-05-13 06:57:10|98473.9|98448.9|98470.5|98445.5|98475.4|98450.4|98468.8|98443.8|68
1652425040000|2022-05-13 06:57:20|98470.1|98445.1|98476.3|98451.3|98482.4|98457.4|98470.1|98445.1|63
1652425050000|2022-05-13 06:57:30|98477.5|98452.5|98491.6|98466.6|98491.6|98466.6|98476.1|98451.1|63
1652425060000|2022-05-13 06:57:40|98490.6|98465.6|98515.1|98490.1|98518.7|98493.7|98490.3|98465.3|67
1652425070000|2022-05-13 06:57:50|98515.2|98490.2|98518.3|98493.3|98525.4|98500.4|98514.1|98489.1|64
1652425080000|2022-05-13 06:58:00|98519.1|98494.1|98555.7|98530.7|98557.9|98532.9|98517.8|98492.8|71
1652425090000|2022-05-13 06:58:10|98556.9|98531.9|98573.2|98548.2|98573.2|98548.2|98555.8|98530.8|72
1652425100000|2022-05-13 06:58:20|98571.7|98546.7|98565.7|98540.7|98575.6|98550.6|98564.3|98539.3|65
1652425110000|2022-05-13 06:58:30|98565.2|98540.2|98565.7|98540.7|98576.9|98551.9|98563|98538|64
1652425120000|2022-05-13 06:58:40|98566.3|98541.3|98580.9|98555.9|98592.1|98563.4|98562.9|98537.9|76
1652425130000|2022-05-13 06:58:50|98581.7|98556.7|98575.5|98550.5|98586.9|98561.9|98572.6|98547.6|65
1652425140000|2022-05-13 06:59:00|98575.1|98550.1|98574.9|98549.9|98577.9|98552.9|98564.7|98539.7|62
1652425150000|2022-05-13 06:59:10|98577.8|98552.8|98577.4|98552.4|98578.1|98553.1|98561|98536|65
1652425160000|2022-05-13 06:59:20|98587.6|98537.6|98583.9|98558.9|98591.7|98566.7|98568.8|98537.6|57
1652425170000|2022-05-13 06:59:30|98586.7|98561.7|98587.6|98562.6|98599.9|98574.9|98584.7|98559.7|72
1652425180000|2022-05-13 06:59:40|98585.8|98560.8|98592.2|98567.2|98598.9|98573.9|98584.5|98559.5|66
1652425190000|2022-05-13 06:59:50|98592|98567|98591.8|98566.8|98612|98578|98588.1|98562|70
1652425200000|2022-05-13 07:00:00|98591.2|98566.2|98578|98528|98594.6|98566.2|98566.9|98516.9|78
1652425210000|2022-05-13 07:00:10|98564|98539|98530.3|98505.3|98584.6|98549.3|98530.3|98488|79
1652425220000|2022-05-13 07:00:20|98529.8|98504.8|98528.7|98503.7|98534.2|98508.5|98521.2|98484.2|70
1652425230000|2022-05-13 07:00:30|98528.9|98503.9|98553.7|98528.7|98554.8|98529.7|98528.9|98503.9|73
1652425240000|2022-05-13 07:00:40|98554.3|98529.3|98563.8|98538.8|98567.1|98542.1|98540.5|98515.5|77
1652425250000|2022-05-13 07:00:50|98563.5|98538.5|98594.2|98569.2|98606.7|98581.7|98563.5|98538.5|75
1652425260000|2022-05-13 07:01:00|98594.5|98569.5|98612.5|98587.5|98637.8|98603.6|98593.8|98568.8|76
1652425270000|2022-05-13 07:01:10|98612.4|98587.4|98598|98573|98613|98588|98598|98573|77
1652425280000|2022-05-13 07:01:20|98596.6|98571.6|98592.7|98567.7|98604.4|98579.4|98584.9|98559.9|70
1652425290000|2022-05-13 07:01:30|98593.8|98568.8|98598.8|98573.8|98607.4|98582.4|98591.5|98566.5|69
1652425300000|2022-05-13 07:01:40|98599.3|98574.3|98611.5|98586.5|98611.8|98586.8|98598.9|98573.9|67
1652425310000|2022-05-13 07:01:50|98611.7|98586.7|98624.9|98599.9|98643.7|98618.7|98610.8|98585.8|75
1652425320000|2022-05-13 07:02:00|98622.3|98597.3|98709.6|98684.6|98727.2|98690.7|98611.4|98586.4|75
1652425330000|2022-05-13 07:02:10|98709.9|98684.9|98724.4|98674.4|98732.2|98696.6|98692.4|98647.4|74
1652425340000|2022-05-13 07:02:20|98724.6|98674.6|98688|98638|98728.4|98678.4|98675.7|98635.6|78
1652425350000|2022-05-13 07:02:30|98684.4|98634.4|98654.9|98629.9|98697.8|98658.8|98654.9|98624|69
1652425360000|2022-05-13 07:02:40|98656.9|98631.9|98631.4|98606.4|98657.3|98631.9|98631.4|98604.3|67
1652425370000|2022-05-13 07:02:50|98642.3|98592.3|98629.5|98604.5|98642.5|98612.7|98623.8|98587.5|67
1652425380000|2022-05-13 07:03:00|98629.4|98604.4|98591.3|98566.3|98633.4|98608.4|98591.3|98566.3|74
1652425390000|2022-05-13 07:03:10|98591.2|98566.2|98583.2|98533.2|98603|98567.8|98573.4|98533.2|72
1652425400000|2022-05-13 07:03:20|98587.5|98537.5|98637.2|98587.2|98637.2|98587.2|98577.4|98536.7|78
1652425410000|2022-05-13 07:03:30|98635.7|98585.7|98671.5|98621.5|98672.4|98638.7|98626.4|98578.8|76
1652425420000|2022-05-13 07:03:40|98671.6|98621.6|98668|98618|98679.8|98634.6|98647.9|98607.1|75
1652425430000|2022-05-13 07:03:50|98665.1|98615.1|98685.4|98635.4|98695.5|98649.1|98656.6|98615.1|71
1652425440000|2022-05-13 07:04:00|98680.2|98630.2|98715.3|98665.3|98715.3|98669.2|98674.4|98624.4|78
1652425450000|2022-05-13 07:04:10|98714.5|98664.5|98689.7|98639.7|98714.5|98675.6|98679.1|98629.1|78
1652425460000|2022-05-13 07:04:20|98688.5|98638.5|98698.1|98648.1|98709.3|98668.5|98686.2|98636.2|78
1652425470000|2022-05-13 07:04:30|98704.6|98654.6|98701.7|98651.7|98707.3|98657.3|98680.7|98638.2|75
1652425480000|2022-05-13 07:04:40|98702.2|98652.2|98680.8|98655.8|98703|98661.7|98678.8|98636.8|68
1652425490000|2022-05-13 07:04:50|98679.7|98654.7|98690.4|98665.4|98707|98675.9|98672.3|98647.3|66
1652425500000|2022-05-13 07:05:00|98692.1|98667.1|98719.9|98669.9|98738.1|98692|98690.2|98655.1|73
1652425510000|2022-05-13 07:05:10|98722.3|98672.3|98717.2|98667.2|98725.3|98675.3|98712.7|98662.7|70
1652425520000|2022-05-13 07:05:20|98717.3|98667.3|98660.4|98635.4|98720.6|98670.6|98656|98616.7|60
1652425530000|2022-05-13 07:05:30|98656.4|98631.4|98706.3|98656.3|98707.2|98667.8|98656.4|98630.8|72
1652425540000|2022-05-13 07:05:40|98706|98656|98634|98584|98706.5|98673.3|98634|98584|63
1652425550000|2022-05-13 07:05:50|98632.9|98582.9|98668.5|98618.5|98673.7|98632.1|98617.3|98572.9|76
1652425560000|2022-05-13 07:06:00|98668|98618|98626.4|98601.4|98671.9|98625.5|98625.3|98583.7|72
1652425570000|2022-05-13 07:06:10|98627|98602|98638.5|98588.5|98639.2|98605.4|98616|98578.4|65
1652425580000|2022-05-13 07:06:20|98626.3|98601.3|98611.5|98586.5|98631.3|98606.3|98611.5|98574.9|65
1652425590000|2022-05-13 07:06:30|98612|98587|98616.7|98591.7|98624|98591.8|98605.5|98567.6|58
1652425600000|2022-05-13 07:06:40|98616.5|98591.5|98607.4|98582.4|98625.7|98592.4|98604|98568.8|58
1652425610000|2022-05-13 07:06:50|98605.6|98580.6|98598.1|98573.1|98607.2|98582.2|98596|98571|49
1652425620000|2022-05-13 07:07:00|98598.3|98573.3|98593.6|98568.6|98600.8|98575.8|98593.4|98568.4|56
1652425630000|2022-05-13 07:07:10|98592.5|98567.5|98578.7|98553.7|98597.6|98572.6|98573.5|98538.3|75
1652425640000|2022-05-13 07:07:20|98578.1|98553.1|98558.2|98533.2|98579.2|98554.2|98556.2|98531.2|58
1652425650000|2022-05-13 07:07:30|98557.1|98532.1|98589|98564|98589.1|98564.1|98556.9|98528.3|61
1652425660000|2022-05-13 07:07:40|98589.2|98564.2|98593.7|98568.7|98598.5|98573.5|98586.5|98561.5|61
1652425670000|2022-05-13 07:07:50|98588.5|98563.5|98579.1|98554.1|98593.9|98567.9|98559.8|98526.3|68
1652425680000|2022-05-13 07:08:00|98577.1|98552.1|98579.7|98554.7|98591.4|98556.5|98570.9|98539.9|61
1652425690000|2022-05-13 07:08:10|98581.7|98556.7|98575.9|98550.9|98581.7|98556.7|98568.2|98543.2|56
1652425700000|2022-05-13 07:08:20|98575.7|98550.7|98575.9|98550.9|98578.7|98553.7|98572.4|98547.4|48
1652425710000|2022-05-13 07:08:30|98576.4|98551.4|98583.8|98558.8|98590.3|98558.8|98570.3|98540.3|48
1652425720000|2022-05-13 07:08:40|98584.6|98559.6|98578.7|98553.7|98598.9|98561.2|98576.8|98541.2|65
1652425730000|2022-05-13 07:08:50|98578.6|98553.6|98578.1|98553.1|98581.8|98553.6|98558.2|98527.7|67
1652425740000|2022-05-13 07:09:00|98578.6|98553.6|98575.1|98550.1|98589.4|98556|98574.6|98535.6|63
1652425750000|2022-05-13 07:09:10|98575.7|98550.7|98579.4|98554.4|98593.3|98561.1|98573|98539.8|57
1652425760000|2022-05-13 07:09:20|98580.4|98555.4|98596.8|98571.8|98606.9|98572.3|98578.8|98548.3|70
1652425770000|2022-05-13 07:09:30|98598.7|98573.7|98582.7|98557.7|98604.7|98573.7|98582.7|98549.9|60
1652425780000|2022-05-13 07:09:40|98585|98560|98578.2|98553.2|98588.5|98563.5|98572.2|98547.2|52
1652425790000|2022-05-13 07:09:50|98578.9|98553.9|98582.9|98557.9|98584.1|98559.1|98576.4|98551.4|47
1652425800000|2022-05-13 07:10:00|98583.5|98558.5|98593.2|98568.2|98599.6|98574.6|98583.1|98558.1|49
1652425810000|2022-05-13 07:10:10|98592.8|98567.8|98590.8|98565.8|98594.3|98569.3|98584.5|98559.5|51
1652425820000|2022-05-13 07:10:20|98590.1|98565.1|98590.9|98565.9|98591|98566|98587.1|98562.1|38
1652425830000|2022-05-13 07:10:30|98591.9|98566.9|98572.8|98522.8|98596.6|98571.6|98572.8|98522.8|45
1652425840000|2022-05-13 07:10:40|98563.2|98538.2|98549|98524|98567.6|98542.6|98549|98524|55
1652425850000|2022-05-13 07:10:50|98548.5|98523.5|98543.9|98518.9|98556.6|98531.6|98541.2|98516.2|48
1652425860000|2022-05-13 07:11:00|98543.1|98518.1|98502.4|98477.4|98547|98522|98484.3|98442.7|76
1652425870000|2022-05-13 07:11:10|98502.8|98477.8|98515.2|98465.2|98519.5|98480.1|98500.8|98462.1|57
1652425880000|2022-05-13 07:11:20|98515.9|98465.9|98531.5|98481.5|98532.9|98493.8|98506.3|98463.4|60
1652425890000|2022-05-13 07:11:30|98530.9|98480.9|98525.9|98500.9|98538.8|98509.7|98521|98480.9|65
1652425900000|2022-05-13 07:11:40|98526.3|98501.3|98518.9|98493.9|98542.7|98503.1|98515.8|98479.1|62
1652425910000|2022-05-13 07:11:50|98519.7|98494.7|98510.8|98460.8|98520.2|98495.2|98505.2|98459|49
1652425920000|2022-05-13 07:12:00|98513|98463|98505.6|98480.6|98518.6|98486.6|98504.2|98458.7|67
1652425930000|2022-05-13 07:12:10|98505.3|98480.3|98517.5|98492.5|98520.9|98495.9|98504.8|98479.8|63
1652425940000|2022-05-13 07:12:20|98523.8|98498.8|98516.1|98491.1|98523.8|98498.8|98514.5|98489.5|53
1652425950000|2022-05-13 07:12:30|98516.5|98491.5|98517.5|98492.5|98531.5|98506.5|98515.4|98481.4|70
1652425960000|2022-05-13 07:12:40|98518.4|98493.4|98500.8|98475.8|98519|98494|98499.7|98466.2|67
1652425970000|2022-05-13 07:12:50|98502.3|98477.3|98499.8|98474.8|98505.7|98480.7|98498.9|98473.9|60
1652425980000|2022-05-13 07:13:00|98502|98477|98520.9|98470.9|98521.1|98482.6|98496.8|98465|56
1652425990000|2022-05-13 07:13:10|98520.8|98470.8|98505.5|98480.5|98525.6|98488.2|98497.1|98468.1|66
1652426000000|2022-05-13 07:13:20|98504.7|98479.7|98525.6|98500.6|98525.6|98500.6|98504.5|98479.5|70
1652426010000|2022-05-13 07:13:30|98523.6|98498.6|98532.5|98507.5|98546.3|98510.6|98520.7|98495.7|66
1652426020000|2022-05-13 07:13:40|98533.1|98508.1|98494|98469|98546.2|98508.1|98494|98457.4|72
1652426030000|2022-05-13 07:13:50|98497.4|98472.4|98485|98460|98509.7|98482.1|98485|98447.2|45
1652426040000|2022-05-13 07:14:00|98486.5|98461.5|98491.8|98466.8|98500.5|98473.4|98484.6|98450.5|59
1652426050000|2022-05-13 07:14:10|98492.4|98467.4|98492.1|98467.1|98495.8|98470.8|98471.7|98432.6|62
1652426060000|2022-05-13 07:14:20|98491.8|98466.8|98507.1|98482.1|98508.6|98483.6|98491.2|98466.2|65
1652426070000|2022-05-13 07:14:30|98506.7|98481.7|98470.4|98445.4|98507.8|98482.8|98468.9|98433.8|65
1652426080000|2022-05-13 07:14:40|98470|98445|98470|98445|98475.9|98445.7|98459.7|98425.9|65
1652426090000|2022-05-13 07:14:50|98469|98444|98466.6|98441.6|98471.6|98446.6|98466.6|98441.6|51
1652426100000|2022-05-13 07:15:00|98463.4|98438.4|98473.5|98448.5|98478.3|98453.3|98462.4|98437.4|67
1652426110000|2022-05-13 07:15:10|98472.9|98447.9|98460.8|98435.8|98472.9|98447.9|98460.8|98435.8|44
1652426120000|2022-05-13 07:15:20|98460.5|98435.5|98446.3|98421.3|98461.5|98436.5|98446|98421|61
1652426130000|2022-05-13 07:15:30|98446.6|98421.6|98428.6|98403.6|98446.7|98421.7|98428.6|98389.7|63
1652426140000|2022-05-13 07:15:40|98431.7|98406.7|98426.4|98401.4|98444|98411.8|98425.4|98389|72
1652426150000|2022-05-13 07:15:50|98429.9|98379.9|98461.2|98411.2|98465.1|98424.5|98410.9|98371|73
1652426160000|2022-05-13 07:16:00|98461.6|98411.6|98473|98448|98484.3|98448.7|98450.4|98411.6|73
1652426170000|2022-05-13 07:16:10|98473.1|98448.1|98465.2|98440.2|98487|98450.3|98464.2|98428.8|68
1652426180000|2022-05-13 07:16:20|98465.7|98440.7|98484.3|98434.3|98485.7|98443.7|98452.5|98411.3|64
1652426190000|2022-05-13 07:16:30|98485.2|98435.2|98486.9|98436.9|98488.2|98449.6|98456|98417.1|66
1652426200000|2022-05-13 07:16:40|98486.6|98436.6|98500.1|98475.1|98516.9|98479.3|98474.1|98436.6|72
1652426210000|2022-05-13 07:16:50|98499.9|98474.9|98514.6|98489.6|98539.3|98500.5|98483.9|98445.8|73
1652426220000|2022-05-13 07:17:00|98528.1|98478.1|98519.2|98469.2|98539|98496.8|98499.4|98449.4|77
1652426230000|2022-05-13 07:17:10|98518.2|98468.2|98520.4|98470.4|98527|98487.8|98511.7|98464.5|70
1652426240000|2022-05-13 07:17:20|98520.5|98470.5|98517.2|98492.2|98536.4|98497.7|98513.4|98470.5|60
1652426250000|2022-05-13 07:17:30|98516.7|98491.7|98520.3|98495.3|98529.5|98500.5|98515.1|98476.3|61
1652426260000|2022-05-13 07:17:40|98525.6|98500.6|98536.2|98486.2|98545.2|98512.1|98514.5|98475.8|69
1652426270000|2022-05-13 07:17:50|98536.5|98486.5|98534|98509|98551|98511.9|98510.7|98472.8|74
1652426280000|2022-05-13 07:18:00|98533.1|98508.1|98542.4|98492.4|98542.4|98512|98527.4|98492.2|73
1652426290000|2022-05-13 07:18:10|98540.5|98490.5|98511.1|98486.1|98540.5|98502.6|98505.9|98471|65
1652426300000|2022-05-13 07:18:20|98511|98486|98508.5|98483.5|98520.4|98495.4|98504.3|98479.3|62
1652426310000|2022-05-13 07:18:30|98506|98481|98463.6|98438.6|98508.9|98483.9|98463.6|98438.6|63
1652426320000|2022-05-13 07:18:40|98476.3|98451.3|98495.1|98470.1|98495.1|98470.1|98476.3|98451.3|65
1652426330000|2022-05-13 07:18:50|98495|98470|98511.5|98486.5|98522.9|98497.9|98480.9|98441.9|69
1652426340000|2022-05-13 07:19:00|98514.1|98489.1|98515.6|98490.6|98535.2|98498.9|98514|98482|46
1652426350000|2022-05-13 07:19:10|98516.7|98491.7|98524.7|98499.7|98525.2|98500.2|98510.8|98485.8|63
1652426360000|2022-05-13 07:19:20|98524.9|98499.9|98532.8|98507.8|98546|98510.8|98521|98484.1|55
1652426370000|2022-05-13 07:19:30|98530.5|98505.5|98534.2|98509.2|98550.7|98514.2|98530.4|98499.4|65
1652426380000|2022-05-13 07:19:40|98532.9|98507.9|98532.3|98507.3|98550.2|98521.2|98530.8|98500.2|66
1652426390000|2022-05-13 07:19:50|98531.8|98506.8|98561.8|98536.8|98596.8|98546.8|98531.8|98506.1|69
1652426400000|2022-05-13 07:20:00|98562|98537|98542.4|98517.4|98569.4|98544.1|98542.2|98516.6|68
1652426410000|2022-05-13 07:20:10|98542.6|98517.6|98567.8|98517.8|98582.7|98532.7|98536.5|98498.7|70
1652426420000|2022-05-13 07:20:20|98569.3|98519.3|98541.1|98491.1|98569.3|98530.7|98535.6|98488.6|73
1652426430000|2022-05-13 07:20:30|98542.1|98492.1|98524.7|98499.7|98543|98504.7|98519.1|98482.3|72
1652426440000|2022-05-13 07:20:40|98524.6|98499.6|98523.7|98498.7|98534.9|98501.2|98519|98480.3|72
1652426450000|2022-05-13 07:20:50|98524.3|98499.3|98535.9|98510.9|98536.3|98511.3|98520.1|98495.1|69
1652426460000|2022-05-13 07:21:00|98533.8|98508.8|98534.9|98509.9|98556.4|98518.8|98530.6|98499.6|74
1652426470000|2022-05-13 07:21:10|98538.4|98513.4|98531.5|98506.5|98539.4|98514.4|98527.4|98502.4|66
1652426480000|2022-05-13 07:21:20|98529.9|98504.9|98527.9|98502.9|98530.9|98505.9|98521.9|98496.9|68
1652426490000|2022-05-13 07:21:30|98529.4|98504.4|98530.7|98505.7|98533.5|98508.5|98526.1|98501.1|52
1652426500000|2022-05-13 07:21:40|98530.8|98505.8|98528.7|98503.7|98544.7|98519.7|98518.2|98492.6|70
1652426510000|2022-05-13 07:21:50|98526.6|98501.6|98533.3|98508.3|98537.1|98512.1|98526.6|98501.6|67
1652426520000|2022-05-13 07:22:00|98533.6|98508.6|98526.5|98501.5|98534.2|98509.2|98522.8|98497.8|67
1652426530000|2022-05-13 07:22:10|98525.8|98500.8|98529.1|98504.1|98529.1|98504.1|98521.9|98496.9|54
1652426540000|2022-05-13 07:22:20|98530.1|98505.1|98532.6|98507.6|98533.4|98508.4|98522|98497|61
1652426550000|2022-05-13 07:22:30|98532.7|98507.7|98533|98508|98535.6|98510.6|98528|98503|52
1652426560000|2022-05-13 07:22:40|98532.4|98507.4|98551.3|98501.3|98556.2|98512.1|98528|98493.9|70
1652426570000|2022-05-13 07:22:50|98550.3|98500.3|98533.5|98508.5|98553.1|98518|98529.9|98495.5|65
1652426580000|2022-05-13 07:23:00|98533.2|98508.2|98543.3|98518.3|98550.6|98519|98532.4|98499|63
1652426590000|2022-05-13 07:23:10|98544|98519|98558.1|98508.1|98561.7|98520.1|98538.2|98505.2|62
1652426600000|2022-05-13 07:23:20|98557.4|98507.4|98502.2|98477.2|98557.4|98519.5|98500.8|98464.3|75
1652426610000|2022-05-13 07:23:30|98501.3|98476.3|98472.5|98447.5|98513.5|98477.1|98471.3|98441.3|72
1652426620000|2022-05-13 07:23:40|98472.6|98447.6|98465.8|98440.8|98479|98454|98462.3|98437.3|62
1652426630000|2022-05-13 07:23:50|98466|98441|98487.5|98462.5|98489.3|98464.3|98466|98437.1|64
1652426640000|2022-05-13 07:24:00|98486.7|98461.7|98470.7|98445.7|98510|98474|98469.3|98444.3|75
1652426650000|2022-05-13 07:24:10|98471.5|98446.5|98478.2|98453.2|98480.4|98455.4|98467.8|98442.8|58
1652426660000|2022-05-13 07:24:20|98478.3|98453.3|98479.7|98454.7|98502.4|98459.3|98474.4|98447.8|59
1652426670000|2022-05-13 07:24:30|98480.1|98455.1|98471.9|98446.9|98493.3|98455.6|98464.5|98427.1|61
1652426680000|2022-05-13 07:24:40|98470.2|98445.2|98482.2|98457.2|98482.3|98457.3|98469.5|98444.5|66
1652426690000|2022-05-13 07:24:50|98482.5|98457.5|98486.1|98461.1|98489.2|98464.2|98481.9|98456.9|62
1652426700000|2022-05-13 07:25:00|98485.1|98460.1|98489.2|98464.2|98492.2|98467.2|98484.6|98459.6|51
1652426710000|2022-05-13 07:25:10|98489.4|98464.4|98493.9|98468.9|98499.1|98474.1|98489.4|98464.4|55
1652426720000|2022-05-13 07:25:20|98494|98469|98511.3|98486.3|98527.9|98489.5|98493.5|98468.5|57
1652426730000|2022-05-13 07:25:30|98511.7|98486.7|98517.9|98492.9|98532.2|98495|98510.6|98482.2|55
1652426740000|2022-05-13 07:25:40|98518.8|98493.8|98522|98497|98522.6|98497.6|98517.7|98492.7|48
1652426750000|2022-05-13 07:25:50|98525.9|98500.9|98554.9|98504.9|98554.9|98516.7|98521.6|98485.4|70
1652426760000|2022-05-13 07:26:00|98555.1|98505.1|98524.5|98499.5|98555.5|98517.1|98518.4|98492.2|67
1652426770000|2022-05-13 07:26:10|98524.3|98499.3|98533.9|98508.9|98543.4|98509.3|98521.9|98492.2|61
1652426780000|2022-05-13 07:26:20|98534.1|98509.1|98535.6|98510.6|98536.1|98511.1|98532.3|98507.3|45
1652426790000|2022-05-13 07:26:30|98535.5|98510.5|98500.9|98475.9|98541.7|98510.5|98499|98464.7|68
1652426800000|2022-05-13 07:26:40|98500.7|98475.7|98453.6|98428.6|98500.8|98475.8|98452.3|98427.3|70
1652426810000|2022-05-13 07:26:50|98453|98428|98454.7|98429.7|98461.1|98436.1|98451.9|98426.9|71
1652426820000|2022-05-13 07:27:00|98454.2|98429.2|98432.9|98407.9|98462.9|98437.9|98425.7|98400.7|72
1652426830000|2022-05-13 07:27:10|98431.2|98406.2|98414.9|98389.9|98431.2|98406.2|98387.7|98354.4|62
1652426840000|2022-05-13 07:27:20|98412.8|98387.8|98420.1|98395.1|98426.6|98401.6|98412.8|98387.8|69
1652426850000|2022-05-13 07:27:30|98419.3|98394.3|98416.7|98391.7|98424.9|98399.9|98416.3|98391.3|53
1652426860000|2022-05-13 07:27:40|98417.6|98392.6|98421.8|98396.8|98422.7|98397.7|98412.9|98387.9|54
1652426870000|2022-05-13 07:27:50|98423|98398|98409.7|98384.7|98423.3|98398.3|98406|98381|63
1652426880000|2022-05-13 07:28:00|98404.9|98379.9|98401|98376|98413.3|98388.3|98391|98366|69
1652426890000|2022-05-13 07:28:10|98401.4|98376.4|98394.1|98369.1|98408.7|98383.7|98380.2|98355.2|70
1652426900000|2022-05-13 07:28:20|98394.2|98369.2|98398.4|98373.4|98411.2|98380.3|98394.2|98360.6|58
1652426910000|2022-05-13 07:28:30|98398.6|98373.6|98395.9|98370.9|98413.5|98375.9|98395.1|98363|47
1652426920000|2022-05-13 07:28:40|98396|98371|98384.7|98359.7|98403.7|98371|98376.2|98342|63
1652426930000|2022-05-13 07:28:50|98382.8|98357.8|98359.2|98334.2|98383.7|98357.8|98356|98324.3|68
1652426940000|2022-05-13 07:29:00|98353.8|98328.8|98341.9|98316.9|98358.7|98328.8|98332.3|98299.3|72
1652426950000|2022-05-13 07:29:10|98340.7|98315.7|98323.6|98298.6|98345.8|98320.8|98323.6|98298.6|67
1652426960000|2022-05-13 07:29:20|98322.3|98297.3|98318.3|98268.3|98343.8|98305|98298.3|98268.3|77
1652426970000|2022-05-13 07:29:30|98317.3|98267.3|98290.4|98265.4|98317.6|98277.6|98263.3|98224.8|79
1652426980000|2022-05-13 07:29:40|98288.3|98263.3|98297.5|98272.5|98301.8|98276.8|98275.8|98250.8|68
1652426990000|2022-05-13 07:29:50|98299.4|98274.4|98283|98233|98303|98274.4|98273.1|98232.1|72
1652427000000|2022-05-13 07:30:00|98271.1|98246.1|98273.9|98248.9|98274.9|98249.9|98252.2|98222.9|74
1652427010000|2022-05-13 07:30:10|98271.8|98246.8|98292.9|98242.9|98292.9|98251|98258.7|98224.9|71
1652427020000|2022-05-13 07:30:20|98292.8|98242.8|98228.2|98178.2|98294.9|98255.8|98216.8|98175.8|70
1652427030000|2022-05-13 07:30:30|98196.2|98171.2|98224.2|98199.2|98259.9|98215.9|98196.2|98164.1|73
1652427040000|2022-05-13 07:30:40|98225.2|98200.2|98212.2|98162.2|98226.9|98200.2|98205.7|98162.2|58
1652427050000|2022-05-13 07:30:50|98209.2|98159.2|98215.1|98165.1|98229.7|98190|98195.7|98157.9|69
1652427060000|2022-05-13 07:31:00|98214.3|98164.3|98213|98188|98236.4|98191|98197.4|98159.8|70
1652427070000|2022-05-13 07:31:10|98224.6|98174.6|98169.1|98119.1|98252.1|98209.9|98155.8|98119.1|71
1652427080000|2022-05-13 07:31:20|98168.4|98118.4|98141.6|98091.6|98168.7|98131.7|98120.4|98082.1|74
1652427090000|2022-05-13 07:31:30|98143.2|98093.2|98126.1|98101.1|98144.4|98103.6|98119.8|98081.8|69
1652427100000|2022-05-13 07:31:40|98126.9|98101.9|98145.3|98120.3|98150.6|98120.3|98126.8|98098.2|73
1652427110000|2022-05-13 07:31:50|98145.1|98120.1|98170.9|98145.9|98182.3|98148.8|98142.3|98117.3|66
1652427120000|2022-05-13 07:32:00|98171.2|98146.2|98236.9|98186.9|98236.9|98198.9|98167.1|98142.1|75
1652427130000|2022-05-13 07:32:10|98240.6|98190.6|98241.7|98216.7|98255.6|98216.7|98234.8|98189.1|73
1652427140000|2022-05-13 07:32:20|98242.1|98217.1|98256.5|98231.5|98278.3|98238.9|98240.3|98215.3|75
1652427150000|2022-05-13 07:32:30|98257.1|98232.1|98260.5|98210.5|98271.7|98235.5|98238.9|98204.4|70
1652427160000|2022-05-13 07:32:40|98260.2|98210.2|98237.4|98187.4|98261.5|98221.1|98230.3|98183.5|73
1652427170000|2022-05-13 07:32:50|98238.9|98188.9|98242.9|98192.9|98244.4|98204.4|98226.2|98185.5|67
1652427180000|2022-05-13 07:33:00|98244.3|98194.3|98256.5|98206.5|98256.5|98206.5|98237.2|98187.2|72
1652427190000|2022-05-13 07:33:10|98255|98205|98275.7|98225.7|98277.1|98237.6|98247.6|98203.6|70
1652427200000|2022-05-13 07:33:20|98276.1|98226.1|98271.9|98246.9|98280.5|98251.2|98267.6|98225.6|56
1652427210000|2022-05-13 07:33:30|98272.1|98247.1|98272.8|98247.8|98289|98252.8|98269.9|98236|57
1652427220000|2022-05-13 07:33:40|98271.9|98246.9|98281.6|98256.6|98295.4|98257.6|98271.8|98234.1|57
1652427230000|2022-05-13 07:33:50|98280|98255|98276.4|98251.4|98294.6|98257.7|98275.8|98238.4|53
1652427240000|2022-05-13 07:34:00|98275.9|98250.9|98279.1|98254.1|98298.3|98255|98274.1|98238.6|50
1652427250000|2022-05-13 07:34:10|98278.7|98253.7|98249.8|98224.8|98279.7|98254.7|98244.4|98219.4|64
1652427260000|2022-05-13 07:34:20|98250.4|98225.4|98248.8|98223.8|98264.7|98226.8|98235.1|98203.2|63
1652427270000|2022-05-13 07:34:30|98248.3|98223.3|98234.3|98209.3|98251.7|98223.3|98227|98187.7|69
1652427280000|2022-05-13 07:34:40|98239.1|98214.1|98224.7|98199.7|98251|98215|98222|98190.7|73
1652427290000|2022-05-13 07:34:50|98224.5|98199.5|98235.8|98210.8|98258.3|98215.5|98224.5|98194.2|71
1652427300000|2022-05-13 07:35:00|98235.5|98210.5|98247.7|98222.7|98264.5|98232.3|98235.5|98207.8|63
1652427310000|2022-05-13 07:35:10|98247.8|98222.8|98254.1|98204.1|98279.2|98233.3|98239.9|98198.8|66
1652427320000|2022-05-13 07:35:20|98239.2|98214.2|98247.3|98222.3|98255.5|98224.1|98232.5|98196.9|68
1652427330000|2022-05-13 07:35:30|98247.2|98222.2|98262.4|98237.4|98262.8|98237.5|98247.2|98209.4|63
1652427340000|2022-05-13 07:35:40|98258.9|98233.9|98255.2|98230.2|98270.4|98238.3|98254.6|98220.3|62
1652427350000|2022-05-13 07:35:50|98255.4|98230.4|98259.6|98234.6|98272|98235.6|98254.5|98222|48
1652427360000|2022-05-13 07:36:00|98259.5|98234.5|98268|98243|98280.8|98245.3|98259.4|98227.2|54
1652427370000|2022-05-13 07:36:10|98266.6|98241.6|98263.7|98238.7|98268.1|98243.1|98261.5|98236.5|49
1652427380000|2022-05-13 07:36:20|98264.3|98239.3|98262.6|98237.6|98282.8|98246.7|98259.4|98230|67
1652427390000|2022-05-13 07:36:30|98282.6|98232.6|98268.3|98243.3|98296.8|98258.6|98266.2|98228.5|76
1652427400000|2022-05-13 07:36:40|98275.9|98225.9|98264.6|98239.6|98283.3|98248.2|98261.1|98225.9|67
1652427410000|2022-05-13 07:36:50|98262.6|98237.6|98262.4|98237.4|98266|98241|98257.4|98232.4|67
1652427420000|2022-05-13 07:37:00|98264.5|98239.5|98256.4|98231.4|98266.6|98241.6|98253.6|98228.6|63
1652427430000|2022-05-13 07:37:10|98256.8|98231.8|98264.6|98239.6|98278|98244.7|98255.6|98228|69
1652427440000|2022-05-13 07:37:20|98275.1|98225.1|98295.2|98245.2|98301.4|98262.4|98263.9|98225.1|73
1652427450000|2022-05-13 07:37:30|98292.4|98242.4|98278.3|98253.3|98301|98261.6|98277.3|98238.1|70
1652427460000|2022-05-13 07:37:40|98292.4|98242.4|98279.8|98254.8|98294.8|98257.8|98273.9|98239.2|67
1652427470000|2022-05-13 07:37:50|98279.9|98254.9|98278.2|98253.2|98300|98261.5|98276.5|98243.6|65
1652427480000|2022-05-13 07:38:00|98278.7|98253.7|98290.2|98265.2|98297.7|98265.2|98277.7|98247.7|65
1652427490000|2022-05-13 07:38:10|98289.7|98264.7|98292.2|98267.2|98305.9|98268.8|98282.8|98249.3|75
1652427500000|2022-05-13 07:38:20|98296.6|98271.6|98303.2|98278.2|98321.8|98279.9|98296.1|98257.5|73
1652427510000|2022-05-13 07:38:30|98301.8|98276.8|98331.1|98281.1|98338.5|98301.7|98297.7|98259.7|64
1652427520000|2022-05-13 07:38:40|98336.5|98286.5|98329.1|98304.1|98343.9|98306.7|98319.3|98283.5|63
1652427530000|2022-05-13 07:38:50|98328.1|98303.1|98344.6|98319.6|98351.4|98319.8|98323|98298|61
1652427540000|2022-05-13 07:39:00|98344.5|98319.5|98346.3|98321.3|98353.1|98328.1|98339.2|98314.2|67
1652427550000|2022-05-13 07:39:10|98345.2|98320.2|98340.9|98315.9|98348.3|98323.3|98337.6|98312.6|49
1652427560000|2022-05-13 07:39:20|98338.6|98313.6|98324.7|98299.7|98339.4|98314.4|98310.4|98280.1|63
1652427570000|2022-05-13 07:39:30|98336.3|98286.3|98322.2|98297.2|98336.3|98308.6|98322|98286.3|57
1652427580000|2022-05-13 07:39:40|98321.3|98296.3|98311.4|98286.4|98326|98301|98296.3|98269.3|60
1652427590000|2022-05-13 07:39:50|98324.3|98274.3|98322.9|98297.9|98332.7|98301.5|98310.4|98274.3|55
1652427600000|2022-05-13 07:40:00|98323.1|98298.1|98330.2|98305.2|98333.4|98308.4|98323.1|98298.1|49
1652427610000|2022-05-13 07:40:10|98330|98305|98326.9|98301.9|98332.2|98307.2|98326.9|98301.9|49
1652427620000|2022-05-13 07:40:20|98326.7|98301.7|98302.6|98277.6|98334.4|98308.5|98300.8|98267.1|57
1652427630000|2022-05-13 07:40:30|98302.4|98277.4|98300.1|98275.1|98317.9|98292.9|98294.1|98260.8|62
1652427640000|2022-05-13 07:40:40|98299.9|98274.9|98356|98306|98360.9|98320.3|98299.3|98274.3|74
1652427650000|2022-05-13 07:40:50|98354.9|98304.9|98283.2|98233.2|98357.7|98315.1|98279.9|98229.9|78
1652427660000|2022-05-13 07:41:00|98287.8|98237.8|98255.5|98230.5|98287.9|98247.5|98251.2|98215.2|74
1652427670000|2022-05-13 07:41:10|98256.9|98231.9|98273.6|98248.6|98282.7|98249.2|98256|98219.9|67
1652427680000|2022-05-13 07:41:20|98272.8|98247.8|98271.6|98246.6|98274|98249|98266|98241|65
1652427690000|2022-05-13 07:41:30|98273|98248|98279.5|98254.5|98290.1|98265.1|98270.2|98245.2|70
1652427700000|2022-05-13 07:41:40|98278.9|98253.9|98277.2|98252.2|98292.6|98259.8|98275.2|98241.2|56
1652427710000|2022-05-13 07:41:50|98280|98255|98276.8|98251.8|98295.3|98258.8|98276.8|98243.7|54
1652427720000|2022-05-13 07:42:00|98276.7|98251.7|98304.5|98279.5|98318.7|98280.9|98274|98249|63
1652427730000|2022-05-13 07:42:10|98306.7|98281.7|98315.7|98290.7|98319.6|98294.6|98304.6|98279.6|57
1652427740000|2022-05-13 07:42:20|98315.2|98290.2|98325.4|98300.4|98339.4|98302.6|98315.1|98288.2|63
1652427750000|2022-05-13 07:42:30|98322.6|98297.6|98363.1|98338.1|98363.1|98338.1|98322.6|98297.6|67
1652427760000|2022-05-13 07:42:40|98364.9|98339.9|98374|98349|98391|98354.6|98364.5|98328.2|71
1652427770000|2022-05-13 07:42:50|98375|98350|98365.2|98340.2|98375|98350|98361.3|98336.3|56
1652427780000|2022-05-13 07:43:00|98365.8|98340.8|98369.6|98344.6|98382|98348.8|98362|98329.1|61
1652427790000|2022-05-13 07:43:10|98371.4|98346.4|98373.3|98348.3|98385.6|98352|98367.4|98335.6|73
1652427800000|2022-05-13 07:43:20|98373.5|98348.5|98366.5|98341.5|98390.1|98352.3|98365.9|98331.9|63
1652427810000|2022-05-13 07:43:30|98366.7|98341.7|98344.9|98319.9|98383.2|98346.4|98344.9|98319.9|50
1652427820000|2022-05-13 07:43:40|98344.1|98319.1|98355.2|98305.2|98357.7|98324.4|98330.2|98297.1|64
1652427830000|2022-05-13 07:43:50|98351|98301|98350|98325|98361.9|98327.7|98335.3|98301|67
1652427840000|2022-05-13 07:44:00|98350.2|98325.2|98350.5|98325.5|98374.3|98335.5|98350.2|98316.3|66
1652427850000|2022-05-13 07:44:10|98350.3|98325.3|98347.8|98322.8|98370.2|98329.4|98345.5|98315.8|53
1652427860000|2022-05-13 07:44:20|98347|98322|98333.9|98308.9|98347|98322|98329|98293.9|71
1652427870000|2022-05-13 07:44:30|98334|98309|98333.5|98283.5|98343|98312.5|98318|98278|67
1652427880000|2022-05-13 07:44:40|98321.2|98296.2|98308.8|98283.8|98321.7|98296.7|98304.2|98271.1|67
1652427890000|2022-05-13 07:44:50|98308.1|98283.1|98304|98279|98310.6|98285.6|98299.2|98274.2|60
1652427900000|2022-05-13 07:45:00|98305.7|98280.7|98301.3|98276.3|98309|98284|98297.6|98272.6|63
1652427910000|2022-05-13 07:45:10|98302.8|98277.8|98308.1|98258.1|98309.9|98277.8|98285.3|98256|71
1652427920000|2022-05-13 07:45:20|98297.1|98272.1|98273.3|98248.3|98304.5|98273|98272.3|98247.3|70
1652427930000|2022-05-13 07:45:30|98272.4|98247.4|98244|98219|98279.8|98254.8|98230.2|98193.6|74
1652427940000|2022-05-13 07:45:40|98245.2|98220.2|98235.4|98210.4|98255.1|98220.2|98231.5|98181.5|63
1652427950000|2022-05-13 07:45:50|98237|98212|98226.4|98176.4|98239.4|98212.1|98209.8|98171.3|72
1652427960000|2022-05-13 07:46:00|98213.6|98188.6|98208.9|98158.9|98226.2|98190.9|98206.7|98156.7|62
1652427970000|2022-05-13 07:46:10|98209|98159|98204.7|98179.7|98221.8|98181.6|98200.7|98153.3|61
1652427980000|2022-05-13 07:46:20|98204.3|98179.3|98215.3|98165.3|98223.9|98179.3|98190.2|98148.9|65
1652427990000|2022-05-13 07:46:30|98217.3|98167.3|98233.4|98183.4|98233.9|98183.9|98217.3|98167.3|59
1652428000000|2022-05-13 07:46:40|98235.6|98185.6|98228.1|98178.1|98235.8|98185.8|98227.9|98177.9|57
1652428010000|2022-05-13 07:46:50|98226.3|98176.3|98201|98176|98228.1|98178.6|98197.3|98168.5|60
1652428020000|2022-05-13 07:47:00|98201.1|98176.1|98180.5|98130.5|98207.7|98176.1|98165.9|98125.6|66
1652428030000|2022-05-13 07:47:10|98180.6|98130.6|98163.5|98138.5|98185.3|98142.2|98154.2|98128.5|65
1652428040000|2022-05-13 07:47:20|98163.9|98138.9|98149.7|98124.7|98170.9|98141.3|98149.5|98110.6|70
1652428050000|2022-05-13 07:47:30|98149.8|98124.8|98146|98121|98151.4|98126.4|98125.7|98083.7|73
1652428060000|2022-05-13 07:47:40|98146.3|98121.3|98151.2|98101.2|98151.2|98124.9|98140.8|98101.2|57
1652428070000|2022-05-13 07:47:50|98149.9|98099.9|98150.2|98125.2|98156.1|98127.9|98139|98099.7|56
1652428080000|2022-05-13 07:48:00|98150.7|98125.7|98160.2|98135.2|98172.7|98140.4|98148.1|98106.9|70
1652428090000|2022-05-13 07:48:10|98159.9|98134.9|98203|98153|98203|98153|98157.7|98121|76
1652428100000|2022-05-13 07:48:20|98198.3|98148.3|98184.6|98159.6|98198.3|98160.5|98180|98140.9|57
1652428110000|2022-05-13 07:48:30|98184.3|98159.3|98199.3|98149.3|98203.7|98166.1|98180.6|98148.9|57
1652428120000|2022-05-13 07:48:40|98200.4|98150.4|98194.2|98169.2|98216.2|98170.9|98187.1|98150.4|44
1652428130000|2022-05-13 07:48:50|98193.6|98168.6|98221.5|98171.5|98223|98183.8|98192.2|98159.8|47
1652428140000|2022-05-13 07:49:00|98208.1|98183.1|98232.9|98182.9|98233|98195|98206.1|98171.6|56
1652428150000|2022-05-13 07:49:10|98233|98183|98271.3|98221.3|98272|98222|98219.2|98178|71
1652428160000|2022-05-13 07:49:20|98271.7|98221.7|98290.4|98265.4|98312.7|98271|98271.7|98221.7|73
1652428170000|2022-05-13 07:49:30|98288.5|98263.5|98280.8|98255.8|98301.4|98263.5|98266.5|98223.5|66
1652428180000|2022-05-13 07:49:40|98291.4|98241.4|98309|98259|98309|98263.9|98278.1|98235.4|65
1652428190000|2022-05-13 07:49:50|98309.3|98259.3|98305.3|98280.3|98321.5|98285|98300.7|98258.8|63
1652428200000|2022-05-13 07:50:00|98306|98281|98301.6|98276.6|98325.3|98291|98301.6|98274.6|55
1652428210000|2022-05-13 07:50:10|98307.3|98282.3|98311.9|98286.9|98326.8|98291.4|98306.5|98268.9|57
1652428220000|2022-05-13 07:50:20|98312.1|98287.1|98320.5|98295.5|98328.3|98296.1|98311.7|98278.2|49
1652428230000|2022-05-13 07:50:30|98319.9|98294.9|98313.1|98288.1|98330.7|98294.9|98304.7|98272.1|62
1652428240000|2022-05-13 07:50:40|98313.3|98288.3|98321.4|98271.4|98346.1|98296.1|98305.6|98265.8|72
1652428250000|2022-05-13 07:50:50|98319.1|98269.1|98323.3|98273.3|98333|98295.7|98306.6|98266.6|70
1652428260000|2022-05-13 07:51:00|98325.6|98275.6|98315.6|98265.6|98325.6|98286.9|98300.4|98260.6|73
1652428270000|2022-05-13 07:51:10|98316|98266|98318.9|98268.9|98319.2|98282|98288.2|98251.4|71
1652428280000|2022-05-13 07:51:20|98318.1|98268.1|98315.6|98265.6|98322.5|98274.4|98293|98252.4|62
1652428290000|2022-05-13 07:51:30|98315.2|98265.2|98310.3|98260.3|98322.8|98281.5|98300.4|98256.2|68
1652428300000|2022-05-13 07:51:40|98311.5|98261.5|98320.2|98270.2|98323.4|98279.3|98297.5|98261.2|68
1652428310000|2022-05-13 07:51:50|98321.7|98271.7|98325.1|98275.1|98325.4|98287.5|98305.1|98264.6|63
1652428320000|2022-05-13 07:52:00|98324.6|98274.6|98321.9|98271.9|98328.1|98286.6|98300.5|98263.2|71
1652428330000|2022-05-13 07:52:10|98323|98273|98328.1|98278.1|98338.9|98299.1|98308.4|98269.8|64
1652428340000|2022-05-13 07:52:20|98327.7|98277.7|98326.1|98276.1|98333.4|98283.4|98320.3|98270.3|58
1652428350000|2022-05-13 07:52:30|98325.6|98275.6|98317.8|98292.8|98336.8|98300.9|98311.3|98268.7|56
1652428360000|2022-05-13 07:52:40|98318|98293|98320.6|98295.6|98324.2|98299.2|98317.9|98292.9|58
1652428370000|2022-05-13 07:52:50|98319.8|98294.8|98317.6|98267.6|98332.9|98297.1|98311.4|98265.9|50
1652428380000|2022-05-13 07:53:00|98317.4|98267.4|98313.9|98263.9|98325.8|98289.1|98298.7|98259.6|57
1652428390000|2022-05-13 07:53:10|98313.7|98263.7|98305|98280|98318.7|98280|98299.6|98258.5|71
1652428400000|2022-05-13 07:53:20|98307.6|98282.6|98316.8|98266.8|98323.4|98283.3|98297.4|98261|70
1652428410000|2022-05-13 07:53:30|98316.9|98266.9|98324.5|98274.5|98325|98281.4|98304.7|98263.2|68
1652428420000|2022-05-13 07:53:40|98323.5|98273.5|98310.6|98285.6|98324.2|98289.1|98307.2|98269.1|47
1652428430000|2022-05-13 07:53:50|98312.3|98287.3|98317.7|98267.7|98336.3|98290.6|98304.9|98265.4|57
1652428440000|2022-05-13 07:54:00|98317.4|98267.4|98328.1|98278.1|98330.4|98291.1|98305.4|98267|59
1652428450000|2022-05-13 07:54:10|98313.8|98288.8|98318.5|98268.5|98334.4|98290.3|98307.2|98267.4|57
1652428460000|2022-05-13 07:54:20|98318.2|98268.2|98309.7|98284.7|98325.4|98285.9|98308.2|98267.5|55
1652428470000|2022-05-13 07:54:30|98309.8|98284.8|98313|98288|98332.8|98288|98309.7|98270.9|62
1652428480000|2022-05-13 07:54:40|98312.8|98287.8|98314.9|98289.9|98333.8|98294.6|98311.6|98273.2|57
1652428490000|2022-05-13 07:54:50|98314.8|98289.8|98331.3|98281.3|98331.6|98295|98312.3|98277.2|61
1652428500000|2022-05-13 07:55:00|98331.4|98281.4|98342.3|98292.3|98343.7|98303.8|98320.1|98279.5|62
1652428510000|2022-05-13 07:55:10|98343.9|98293.9|98354.4|98304.4|98354.4|98313.4|98328.9|98289.8|63
1652428520000|2022-05-13 07:55:20|98352.8|98302.8|98332.5|98282.5|98353.2|98305.5|98329.8|98280.2|63
1652428530000|2022-05-13 07:55:30|98318.4|98293.4|98321.3|98271.3|98331|98296.3|98307.7|98263.1|72
1652428540000|2022-05-13 07:55:40|98308|98283|98319.1|98294.1|98334.4|98294.5|98308|98268.8|62
1652428550000|2022-05-13 07:55:50|98319.3|98294.3|98332.7|98282.7|98338|98297.9|98319.3|98273.6|55
1652428560000|2022-05-13 07:56:00|98330.2|98280.2|98316.4|98266.4|98331.1|98281.1|98315.9|98265.9|68
1652428570000|2022-05-13 07:56:10|98316.5|98266.5|98319|98269|98322.9|98284.6|98307.9|98264.2|62
1652428580000|2022-05-13 07:56:20|98320.4|98270.4|98325.1|98275.1|98326.1|98281.3|98306.1|98262.5|53
1652428590000|2022-05-13 07:56:30|98325.4|98275.4|98328.5|98278.5|98333|98283|98321.1|98271.1|61
1652428600000|2022-05-13 07:56:40|98327.7|98277.7|98305.2|98280.2|98328.6|98300|98305.2|98277.7|69
1652428610000|2022-05-13 07:56:50|98304.9|98279.9|98296.8|98271.8|98318|98281.7|98295.9|98254.9|58
1652428620000|2022-05-13 07:57:00|98310|98260|98313.7|98288.7|98332.3|98290.2|98302.2|98258.6|61
1652428630000|2022-05-13 07:57:10|98313|98288|98305.6|98280.6|98326.1|98290.1|98303.6|98263.3|56
1652428640000|2022-05-13 07:57:20|98305.8|98280.8|98308.6|98283.6|98309.4|98284.4|98304.7|98279.7|37
1652428650000|2022-05-13 07:57:30|98308.3|98283.3|98292.2|98242.2|98308.3|98283.3|98282.2|98242.2|63
1652428660000|2022-05-13 07:57:40|98296.3|98246.3|98283.4|98258.4|98303.5|98266.1|98282.8|98244.2|69
1652428670000|2022-05-13 07:57:50|98284.9|98259.9|98319.3|98269.3|98330.9|98293|98280.2|98255|72
1652428680000|2022-05-13 07:58:00|98323.1|98273.1|98306|98256|98327.2|98288.6|98289.3|98239.3|70
1652428690000|2022-05-13 07:58:10|98305|98255|98301|98251|98308.2|98274.2|98285.2|98246.4|71
1652428700000|2022-05-13 07:58:20|98299.8|98249.8|98316.6|98266.6|98322.8|98277.3|98289.6|98249.8|71
1652428710000|2022-05-13 07:58:30|98314.8|98264.8|98362.9|98312.9|98365.3|98315.3|98308.6|98258.6|77
1652428720000|2022-05-13 07:58:40|98362.2|98312.2|98333.1|98283.1|98363|98313|98330.3|98280.3|72
1652428730000|2022-05-13 07:58:50|98332.4|98282.4|98336.8|98286.8|98343.9|98293.9|98332|98282|51
1652428740000|2022-05-13 07:59:00|98337.5|98287.5|98332.1|98282.1|98343.3|98294.8|98315.8|98279.2|64
1652428750000|2022-05-13 07:59:10|98331.4|98281.4|98337.4|98287.4|98337.4|98297.6|98316.8|98274.7|52
1652428760000|2022-05-13 07:59:20|98337.5|98287.5|98321.7|98296.7|98338.1|98299.3|98319.8|98280.7|46
1652428770000|2022-05-13 07:59:30|98321.6|98296.6|98333.4|98283.4|98333.4|98297.3|98311.3|98278.3|49
1652428780000|2022-05-13 07:59:40|98332.5|98282.5|98327.3|98302.3|98340.1|98303.6|98317.6|98279.8|52
1652428790000|2022-05-13 07:59:50|98326.9|98301.9|98345.7|98295.7|98346.5|98308.9|98324.3|98290.1|50
1652428800000|2022-05-13 08:00:00|98346.7|98296.7|98349.5|98324.5|98359.3|98325.6|98332.6|98296.7|62
1652428810000|2022-05-13 08:00:10|98350.4|98325.4|98335.5|98310.5|98361.8|98325.4|98333.4|98294.6|61
1652428820000|2022-05-13 08:00:20|98334.7|98309.7|98354.4|98304.4|98355.7|98318.4|98333.1|98304.4|64
1652428830000|2022-05-13 08:00:30|98354.6|98304.6|98348.9|98298.9|98354.8|98314.7|98330.7|98296.4|45
1652428840000|2022-05-13 08:00:40|98349.1|98299.1|98333|98308|98349.1|98315|98332.5|98291.1|54
1652428850000|2022-05-13 08:00:50|98334.9|98309.9|98340.1|98315.1|98354|98315.4|98334.1|98294|51
1652428860000|2022-05-13 08:01:00|98338.7|98313.7|98316.4|98291.4|98348.9|98313.7|98314.9|98289.9|59
1652428870000|2022-05-13 08:01:10|98317.2|98292.2|98330.1|98305.1|98344.8|98309.6|98316.7|98284.7|69
1652428880000|2022-05-13 08:01:20|98347.6|98297.6|98334.2|98309.2|98347.6|98312|98327.5|98292.5|56
1652428890000|2022-05-13 08:01:30|98335.5|98310.5|98333.7|98308.7|98357.2|98314.8|98330.5|98291.8|60
1652428900000|2022-05-13 08:01:40|98333.6|98308.6|98349.8|98299.8|98357.4|98318.6|98332.9|98296.4|59
1652428910000|2022-05-13 08:01:50|98350.1|98300.1|98336.8|98311.8|98354.3|98317.3|98335.4|98293|70
1652428920000|2022-05-13 08:02:00|98338.5|98313.5|98338.7|98313.7|98353|98317.8|98335.1|98297|64
1652428930000|2022-05-13 08:02:10|98337.5|98312.5|98345.3|98320.3|98348.5|98323.5|98329.9|98293.4|66
1652428940000|2022-05-13 08:02:20|98344.4|98319.4|98344.4|98319.4|98348.2|98323.2|98340.9|98315.9|61
1652428950000|2022-05-13 08:02:30|98345|98320|98344.4|98319.4|98347.6|98322.6|98339.2|98314.2|62
1652428960000|2022-05-13 08:02:40|98344.7|98319.7|98345.4|98320.4|98348.7|98323.7|98344.7|98319.7|39
1652428970000|2022-05-13 08:02:50|98345.3|98320.3|98346.5|98321.5|98348.8|98323.8|98344.2|98319.2|40
1652428980000|2022-05-13 08:03:00|98346.4|98321.4|98347.8|98322.8|98348.6|98323.6|98344.8|98319.8|61
1652428990000|2022-05-13 08:03:10|98348.9|98323.9|98341.1|98316.1|98352.2|98327.2|98340.7|98315.7|58
1652429000000|2022-05-13 08:03:20|98341.2|98316.2|98337.3|98312.3|98357.6|98319.3|98336.2|98295.3|60
1652429010000|2022-05-13 08:03:30|98340.7|98315.7|98337.6|98312.6|98347|98317.3|98335|98297|68
1652429020000|2022-05-13 08:03:40|98338.7|98313.7|98339.9|98314.9|98351.4|98316.9|98335.4|98296.3|58
1652429030000|2022-05-13 08:03:50|98339.6|98314.6|98334.1|98309.1|98342|98317|98334.1|98309.1|54
1652429040000|2022-05-13 08:04:00|98335.2|98310.2|98326|98301|98341.3|98312|98326|98287.3|63
1652429050000|2022-05-13 08:04:10|98325|98300|98326|98301|98338.9|98306.5|98322.9|98284.7|64
1652429060000|2022-05-13 08:04:20|98327.1|98302.1|98330.5|98305.5|98338.6|98305.8|98324.1|98285|59
1652429070000|2022-05-13 08:04:30|98330.3|98305.3|98331.1|98306.1|98342.5|98308.4|98325.7|98285.2|62
1652429080000|2022-05-13 08:04:40|98327.7|98302.7|98323.4|98298.4|98342.2|98307.6|98321.2|98283.8|56
1652429090000|2022-05-13 08:04:50|98327.3|98302.3|98324|98299|98341.2|98309.1|98323.6|98286.5|64
1652429100000|2022-05-13 08:05:00|98324.2|98299.2|98343.9|98293.9|98345.5|98304.8|98322|98287.7|67
1652429110000|2022-05-13 08:05:10|98344|98294|98328.7|98303.7|98344|98307.2|98325.2|98286.1|68
1652429120000|2022-05-13 08:05:20|98327.7|98302.7|98330.9|98305.9|98343.5|98306.4|98327.2|98286.6|38
1652429130000|2022-05-13 08:05:30|98331.1|98306.1|98331.5|98306.5|98350.4|98317.4|98323.8|98287|57
1652429140000|2022-05-13 08:05:40|98323.5|98298.5|98329.8|98304.8|98338.6|98306.1|98323.5|98286.5|54
1652429150000|2022-05-13 08:05:50|98330.1|98305.1|98333.1|98308.1|98333.1|98308.1|98329.9|98304.9|42
1652429160000|2022-05-13 08:06:00|98333.2|98308.2|98329.2|98304.2|98346.1|98309|98329.2|98291.9|44
1652429170000|2022-05-13 08:06:10|98328.6|98303.6|98327.7|98302.7|98343.4|98307.7|98326.7|98284.8|61
1652429180000|2022-05-13 08:06:20|98326.5|98301.5|98327.6|98302.6|98338.2|98304.4|98324.2|98285.4|65
1652429190000|2022-05-13 08:06:30|98327.1|98302.1|98330.5|98305.5|98339.7|98306.2|98322.9|98282.3|50
1652429200000|2022-05-13 08:06:40|98330.3|98305.3|98333|98308|98345.1|98310.3|98330.3|98287.8|65
1652429210000|2022-05-13 08:06:50|98332.5|98307.5|98320.1|98295.1|98335.2|98309.5|98319.8|98282.7|64
1652429220000|2022-05-13 08:07:00|98317.5|98292.5|98295.2|98270.2|98317.5|98292.5|98294.2|98257.1|61
1652429230000|2022-05-13 08:07:10|98295.6|98270.6|98298.1|98273.1|98311|98278|98293.1|98261|68
1652429240000|2022-05-13 08:07:20|98298.4|98273.4|98272.6|98247.6|98307.8|98276.4|98272.6|98247.6|65
1652429250000|2022-05-13 08:07:30|98272.3|98247.3|98276.1|98251.1|98280.4|98255.4|98272.3|98247.3|62
1652429260000|2022-05-13 08:07:40|98287.5|98237.5|98299.3|98249.3|98328.3|98289.7|98281.8|98237.5|66
1652429270000|2022-05-13 08:07:50|98298.3|98248.3|98315.3|98290.3|98317.1|98292.1|98281.8|98247.9|66
1652429280000|2022-05-13 08:08:00|98316.1|98291.1|98305.6|98280.6|98324.1|98293.3|98290.8|98258.6|67
1652429290000|2022-05-13 08:08:10|98307.4|98282.4|98324.8|98274.8|98332.4|98295.7|98304.1|98269.8|70
1652429300000|2022-05-13 08:08:20|98325|98275|98322|98272|98337.7|98287.7|98320.4|98270.4|73
1652429310000|2022-05-13 08:08:30|98322.3|98272.3|98321.8|98296.8|98331.8|98298.5|98314.2|98269.4|70
1652429320000|2022-05-13 08:08:40|98332.8|98282.8|98322.2|98297.2|98338.3|98299.3|98320.7|98281.3|48
1652429330000|2022-05-13 08:08:50|98322.3|98297.3|98312|98287|98342.9|98302.1|98311.7|98277.6|45
1652429340000|2022-05-13 08:09:00|98324.5|98274.5|98331.5|98306.5|98343.2|98306.6|98309.2|98274.5|51
1652429350000|2022-05-13 08:09:10|98332.2|98307.2|98350.3|98300.3|98350.3|98321.7|98331.1|98300.3|58
1652429360000|2022-05-13 08:09:20|98354.1|98304.1|98354.6|98304.6|98360.9|98320.5|98340.4|98300.6|58
1652429370000|2022-05-13 08:09:30|98354.5|98304.5|98343.2|98318.2|98358.4|98318.2|98338.6|98299.6|58
1652429380000|2022-05-13 08:09:40|98343.3|98318.3|98344.4|98319.4|98348.1|98323.1|98342.8|98317.8|54
1652429390000|2022-05-13 08:09:50|98344.9|98319.9|98345.1|98320.1|98353.2|98323.7|98341.2|98298.9|60
1652429400000|2022-05-13 08:10:00|98344.6|98319.6|98338.1|98313.1|98344.8|98319.8|98330.3|98305.3|56
1652429410000|2022-05-13 08:10:10|98337.8|98312.8|98332|98307|98337.8|98312.8|98324.3|98299.3|55
1652429420000|2022-05-13 08:10:20|98333.6|98308.6|98346.8|98321.8|98358.9|98327.4|98333.6|98305.5|55
1652429430000|2022-05-13 08:10:30|98344.5|98319.5|98343.6|98318.6|98350.3|98325.3|98340|98315|63
1652429440000|2022-05-13 08:10:40|98343.5|98318.5|98342.9|98317.9|98358.6|98325.3|98342.4|98308.2|50
1652429450000|2022-05-13 08:10:50|98343.4|98318.4|98330.4|98305.4|98348.5|98321.3|98325.7|98298.5|65
1652429460000|2022-05-13 08:11:00|98330.7|98305.7|98334.9|98309.9|98336.7|98311.7|98327.1|98302.1|57
1652429470000|2022-05-13 08:11:10|98336.2|98311.2|98358.8|98308.8|98358.8|98320|98334.8|98308.8|57
1652429480000|2022-05-13 08:11:20|98358.9|98308.9|98349.8|98324.8|98358.9|98328.2|98348.3|98308.9|48
1652429490000|2022-05-13 08:11:30|98349.6|98324.6|98368.6|98343.6|98370.8|98345.8|98349.5|98324.5|57
1652429500000|2022-05-13 08:11:40|98370.3|98345.3|98387.9|98362.9|98409.6|98370.4|98370.3|98345.3|63
1652429510000|2022-05-13 08:11:50|98387.7|98362.7|98419.5|98394.5|98425.9|98394.6|98387.7|98357.5|73
1652429520000|2022-05-13 08:12:00|98418.1|98393.1|98420.4|98395.4|98446.2|98408.7|98418.1|98385|76
1652429530000|2022-05-13 08:12:10|98421.5|98396.5|98433|98383|98438.4|98401.4|98418.6|98382.6|63
1652429540000|2022-05-13 08:12:20|98433.5|98383.5|98411.5|98386.5|98442.4|98408.1|98407.4|98374.1|59
1652429550000|2022-05-13 08:12:30|98412.3|98387.3|98399.9|98374.9|98424.4|98389|98399.9|98364|57
1652429560000|2022-05-13 08:12:40|98400.7|98375.7|98398.8|98373.8|98401.9|98376.9|98395.4|98370.4|56
1652429570000|2022-05-13 08:12:50|98398.9|98373.9|98408.9|98358.9|98411.2|98376.5|98393.8|98351.3|51
1652429580000|2022-05-13 08:13:00|98409|98359|98409.6|98384.6|98429.1|98388.1|98395|98359|63
1652429590000|2022-05-13 08:13:10|98407|98382|98408.2|98383.2|98421.5|98386.6|98403.3|98367.5|60
1652429600000|2022-05-13 08:13:20|98409.7|98384.7|98395|98370|98431.2|98391.7|98394.7|98353.1|71
1652429610000|2022-05-13 08:13:30|98396.3|98371.3|98396.8|98371.8|98409.2|98372.7|98386.8|98353.7|68
1652429620000|2022-05-13 08:13:40|98397.4|98372.4|98366.9|98341.9|98397.4|98372.4|98358.7|98333.7|59
1652429630000|2022-05-13 08:13:50|98366.6|98341.6|98348.1|98323.1|98378.2|98343.7|98348.1|98310.6|60
1652429640000|2022-05-13 08:14:00|98348.5|98323.5|98371.8|98346.8|98373.8|98348.8|98345.4|98320.4|60
1652429650000|2022-05-13 08:14:10|98372.8|98347.8|98372.2|98347.2|98386|98349|98366.8|98332.1|63
1652429660000|2022-05-13 08:14:20|98371.9|98346.9|98374.2|98349.2|98382.7|98353.3|98367.9|98329|62
1652429670000|2022-05-13 08:14:30|98374.3|98349.3|98382.7|98357.7|98394.7|98357.7|98373.1|98342.6|53
1652429680000|2022-05-13 08:14:40|98381.9|98356.9|98379.2|98354.2|98394.9|98359|98376.1|98337.4|70
1652429690000|2022-05-13 08:14:50|98379.8|98354.8|98384.6|98334.6|98396.7|98357.3|98373.9|98331|66
1652429700000|2022-05-13 08:15:00|98383.9|98333.9|98385.9|98335.9|98394.4|98357.1|98374.3|98333.9|70
1652429710000|2022-05-13 08:15:10|98385.4|98335.4|98377.4|98327.4|98388.4|98347.4|98364.5|98324|70
1652429720000|2022-05-13 08:15:20|98377.6|98327.6|98367.6|98342.6|98381.6|98344.5|98363.7|98324.6|65
1652429730000|2022-05-13 08:15:30|98367.8|98342.8|98360.5|98335.5|98382.4|98343.6|98359.7|98321.2|65
1652429740000|2022-05-13 08:15:40|98361.9|98336.9|98357.2|98332.2|98381.3|98339.1|98351.1|98318.5|66
1652429750000|2022-05-13 08:15:50|98354.2|98329.2|98338.7|98288.7|98354.2|98329.2|98335|98285|62
1652429760000|2022-05-13 08:16:00|98326.9|98301.9|98332.5|98282.5|98340.5|98302.1|98319.9|98280.3|65
1652429770000|2022-05-13 08:16:10|98331.8|98281.8|98322.6|98297.6|98334.9|98297.7|98310.2|98273.6|57
1652429780000|2022-05-13 08:16:20|98322.2|98297.2|98297.2|98247.2|98336.6|98298.2|98289.9|98244.1|76
1652429790000|2022-05-13 08:16:30|98296.5|98246.5|98291.6|98241.6|98300.4|98251.2|98266.8|98220.9|69
1652429800000|2022-05-13 08:16:40|98291.7|98241.7|98294.7|98244.7|98297.5|98247.5|98287.7|98237.7|68
1652429810000|2022-05-13 08:16:50|98283.2|98258.2|98285|98260|98296.5|98263.2|98278.5|98244.3|55
1652429820000|2022-05-13 08:17:00|98284.7|98259.7|98270.8|98245.8|98287.3|98262.3|98265.7|98231|50
1652429830000|2022-05-13 08:17:10|98271|98246|98292.8|98267.8|98293.4|98268.4|98266.4|98241.4|58
1652429840000|2022-05-13 08:17:20|98290.1|98265.1|98299.1|98274.1|98300|98275|98289|98264|49
1652429850000|2022-05-13 08:17:30|98300.5|98275.5|98302.8|98277.8|98305.9|98280.9|98299|98274|43
1652429860000|2022-05-13 08:17:40|98302.7|98277.7|98299.2|98274.2|98303|98278|98298.9|98273.9|44
1652429870000|2022-05-13 08:17:50|98300.4|98275.4|98296.4|98271.4|98301|98276|98294.6|98269.6|46
1652429880000|2022-05-13 08:18:00|98296|98271|98248.5|98223.5|98296.4|98271.4|98244.3|98205.2|57
1652429890000|2022-05-13 08:18:10|98246.8|98221.8|98244.3|98219.3|98256.3|98231.3|98241.7|98216.7|49
1652429900000|2022-05-13 08:18:20|98244.7|98219.7|98242.2|98217.2|98246.1|98221.1|98241.5|98216.5|47
1652429910000|2022-05-13 08:18:30|98242.6|98217.6|98234.6|98209.6|98249.6|98224.6|98231.3|98206.3|68
1652429920000|2022-05-13 08:18:40|98233.7|98208.7|98237.5|98212.5|98241|98212.5|98228.8|98188.9|55
1652429930000|2022-05-13 08:18:50|98237.4|98212.4|98231.5|98206.5|98237.4|98212.4|98228.7|98203.7|66
1652429940000|2022-05-13 08:19:00|98231.2|98206.2|98227|98202|98236.5|98211.5|98225.7|98200.7|51
1652429950000|2022-05-13 08:19:10|98227.5|98202.5|98233.7|98208.7|98234.7|98209.7|98227.5|98202.5|45
1652429960000|2022-05-13 08:19:20|98234.1|98209.1|98232.8|98207.8|98234.1|98209.1|98231.4|98206.4|46
1652429970000|2022-05-13 08:19:30|98233.2|98208.2|98228.4|98203.4|98241.3|98208.2|98223.3|98184.7|60
1652429980000|2022-05-13 08:19:40|98225.2|98200.2|98223.9|98198.9|98228.4|98203.4|98222.6|98197.6|58
1652429990000|2022-05-13 08:19:50|98224.8|98199.8|98223|98198|98233.3|98208.3|98220.5|98195.5|72
1652430000000|2022-05-13 08:20:00|98224.3|98199.3|98227.9|98202.9|98242.2|98207.2|98223.4|98192.2|66
1652430010000|2022-05-13 08:20:10|98227.8|98202.8|98225.5|98175.5|98243.5|98206.2|98218.1|98168.1|70
1652430020000|2022-05-13 08:20:20|98224.8|98174.8|98232.2|98182.2|98240|98190|98220.4|98170.4|65
1652430030000|2022-05-13 08:20:30|98223.7|98173.7|98247.2|98197.2|98247.7|98197.7|98223.7|98173.7|69
1652430040000|2022-05-13 08:20:40|98246.9|98196.9|98227.3|98177.3|98246.9|98196.9|98219.1|98169.1|60
1652430050000|2022-05-13 08:20:50|98230.6|98180.6|98239.5|98189.5|98240.3|98190.3|98225.7|98175.7|76
1652430060000|2022-05-13 08:21:00|98238.8|98188.8|98230.1|98180.1|98240.3|98190.3|98226.1|98176.1|59
1652430070000|2022-05-13 08:21:10|98228.3|98178.3|98239.4|98189.4|98240.8|98190.8|98227.6|98177.6|62
1652430080000|2022-05-13 08:21:20|98239.6|98189.6|98232|98182|98241.8|98191.8|98227.4|98177.4|59
1652430090000|2022-05-13 08:21:30|98232.3|98182.3|98242.2|98192.2|98244.6|98194.6|98228.5|98178.5|61
1652430100000|2022-05-13 08:21:40|98242.1|98192.1|98207.2|98157.2|98242.1|98192.1|98207.2|98157.2|63
1652430110000|2022-05-13 08:21:50|98212.3|98162.3|98219.1|98169.1|98227.9|98187.3|98206.8|98156.8|53
1652430120000|2022-05-13 08:22:00|98219|98169|98220.4|98170.4|98232.5|98182.5|98217.2|98167.2|49
1652430130000|2022-05-13 08:22:10|98220.3|98170.3|98247.4|98197.4|98254.6|98216.5|98220.3|98170.3|68
1652430140000|2022-05-13 08:22:20|98246.8|98196.8|98246.5|98196.5|98250.1|98200.1|98244.5|98194.5|44
1652430150000|2022-05-13 08:22:30|98246.9|98196.9|98251.2|98201.2|98252.9|98217.1|98233|98195.8|47
1652430160000|2022-05-13 08:22:40|98251.4|98201.4|98238.9|98213.9|98253.6|98217.6|98238|98201.4|46
1652430170000|2022-05-13 08:22:50|98238.7|98213.7|98249.6|98224.6|98249.6|98224.6|98237.9|98212.9|48
1652430180000|2022-05-13 08:23:00|98250|98225|98250.6|98225.6|98254.5|98229.5|98248.2|98223.2|45
1652430190000|2022-05-13 08:23:10|98250.3|98225.3|98251.4|98226.4|98251.6|98226.6|98246.1|98221.1|56
1652430200000|2022-05-13 08:23:20|98250.9|98225.9|98257.1|98232.1|98260.6|98235.6|98249.7|98224.7|58
1652430210000|2022-05-13 08:23:30|98256.9|98231.9|98254.7|98229.7|98264.8|98232.6|98249.6|98212.9|41
1652430220000|2022-05-13 08:23:40|98255|98230|98255.8|98230.8|98255.9|98230.9|98251.2|98226.2|39
1652430230000|2022-05-13 08:23:50|98256.1|98231.1|98264.8|98239.8|98267.4|98242.4|98256.1|98231.1|59
1652430240000|2022-05-13 08:24:00|98264.7|98239.7|98257.8|98232.8|98264.7|98239.7|98257.6|98232.6|32
1652430250000|2022-05-13 08:24:10|98257.2|98232.2|98260.9|98235.9|98263|98238|98257.2|98232.2|43
1652430260000|2022-05-13 08:24:20|98261.3|98236.3|98263.8|98238.8|98273.5|98238.9|98244.2|98219.2|67
1652430270000|2022-05-13 08:24:30|98262.9|98237.9|98257.2|98232.2|98264.5|98239.5|98256.6|98231.6|50
1652430280000|2022-05-13 08:24:40|98256.5|98231.5|98262.5|98237.5|98262.5|98237.5|98256.5|98231.5|51
1652430290000|2022-05-13 08:24:50|98262.7|98237.7|98278.7|98253.7|98278.7|98253.7|98262.7|98237.7|59
1652430300000|2022-05-13 08:25:00|98288.7|98263.7|98318.2|98293.2|98327.4|98297|98288.7|98263.7|74
1652430310000|2022-05-13 08:25:10|98320.5|98295.5|98319.2|98294.2|98323.4|98298.4|98316.5|98291.5|51
1652430320000|2022-05-13 08:25:20|98319.1|98294.1|98322.9|98297.9|98330.9|98300.4|98308.9|98274.7|62
1652430330000|2022-05-13 08:25:30|98331.5|98281.5|98329.5|98304.5|98339.1|98304.5|98303.7|98267|66
1652430340000|2022-05-13 08:25:40|98329.1|98304.1|98330.7|98305.7|98332.1|98307.1|98327.9|98302.9|49
1652430350000|2022-05-13 08:25:50|98331.7|98306.7|98345.1|98320.1|98346.6|98321.6|98331.4|98306.4|64
1652430360000|2022-05-13 08:26:00|98345.3|98320.3|98354.2|98329.2|98359.9|98329.2|98338|98303.2|64
1652430370000|2022-05-13 08:26:10|98354|98329|98357.5|98332.5|98359.8|98334.8|98351|98326|52
1652430380000|2022-05-13 08:26:20|98357.1|98332.1|98347.5|98322.5|98365.1|98340.1|98344.4|98319.4|60
1652430390000|2022-05-13 08:26:30|98345.4|98320.4|98355.3|98330.3|98355.3|98330.3|98338|98313|62
1652430400000|2022-05-13 08:26:40|98355.5|98330.5|98340.8|98315.8|98365.2|98330.5|98336.5|98307.1|62
1652430410000|2022-05-13 08:26:50|98341|98316|98339.6|98314.6|98353|98328|98336.2|98311.2|58
1652430420000|2022-05-13 08:27:00|98343.4|98318.4|98346.7|98321.7|98356.7|98331.7|98340.4|98315.4|68
1652430430000|2022-05-13 08:27:10|98346.6|98321.6|98343.2|98318.2|98364.7|98332.8|98340.3|98314.7|64
1652430440000|2022-05-13 08:27:20|98344.2|98319.2|98346.7|98321.7|98361.8|98336.8|98338.2|98299.4|62
1652430450000|2022-05-13 08:27:30|98346.5|98321.5|98347.5|98322.5|98367.6|98339.4|98345.8|98312.7|64
1652430460000|2022-05-13 08:27:40|98351.1|98326.1|98360.6|98335.6|98364.4|98339.4|98346.5|98321.5|57
1652430470000|2022-05-13 08:27:50|98361.4|98336.4|98362.6|98337.6|98369.5|98344.5|98354.8|98317.5|67
1652430480000|2022-05-13 08:28:00|98362.8|98337.8|98357.4|98332.4|98372.5|98347.5|98355.9|98330.9|66
1652430490000|2022-05-13 08:28:10|98357.2|98332.2|98362.8|98337.8|98371|98346|98356.4|98331.4|64
1652430500000|2022-05-13 08:28:20|98362.2|98337.2|98371.3|98346.3|98373.1|98348.1|98358.9|98333.9|63
1652430510000|2022-05-13 08:28:30|98370.6|98345.6|98367.1|98342.1|98377.2|98346.5|98361|98327.2|52
1652430520000|2022-05-13 08:28:40|98367.4|98342.4|98378|98353|98380.4|98355.4|98366.6|98341.6|53
1652430530000|2022-05-13 08:28:50|98379.7|98354.7|98375.4|98350.4|98388.5|98362.5|98375.4|98336.5|73
1652430540000|2022-05-13 08:29:00|98374.8|98349.8|98358.5|98333.5|98386.5|98355.9|98353.2|98314.1|74
1652430550000|2022-05-13 08:29:10|98358.4|98333.4|98352.3|98327.3|98369.1|98344.1|98348.3|98306.9|65
1652430560000|2022-05-13 08:29:20|98351.9|98326.9|98370.4|98345.4|98377.7|98345.4|98346.2|98308.1|69
1652430570000|2022-05-13 08:29:30|98368.8|98343.8|98360.8|98335.8|98374.3|98345.3|98354.5|98321.9|65
1652430580000|2022-05-13 08:29:40|98361.2|98336.2|98352.3|98327.3|98368.3|98336.2|98349.4|98316.1|62
1652430590000|2022-05-13 08:29:50|98351.1|98326.1|98319.8|98294.8|98358.2|98331|98319.5|98281.1|65
1652430600000|2022-05-13 08:30:00|98319.7|98294.7|98318.1|98293.1|98331.7|98301.1|98318.1|98281.4|60
1652430610000|2022-05-13 08:30:10|98319.3|98294.3|98340.4|98315.4|98346.1|98318.5|98318.8|98293.8|61
1652430620000|2022-05-13 08:30:20|98338.9|98313.9|98347|98322|98361.1|98330.1|98337.9|98307.5|52
1652430630000|2022-05-13 08:30:30|98348.1|98323.1|98363.9|98338.9|98363.9|98338.9|98348.1|98309.2|54
1652430640000|2022-05-13 08:30:40|98366.6|98341.6|98355.7|98330.7|98368.2|98343.2|98343|98318|67
1652430650000|2022-05-13 08:30:50|98354.9|98329.9|98360|98335|98361.3|98336.3|98352.4|98327.4|57
1652430660000|2022-05-13 08:31:00|98359.8|98334.8|98357.1|98332.1|98363.1|98338.1|98356|98331|52
1652430670000|2022-05-13 08:31:10|98352.9|98327.9|98351.9|98326.9|98357.2|98332.2|98349.8|98324.8|49
1652430680000|2022-05-13 08:31:20|98353|98328|98358.3|98333.3|98359|98334|98351.7|98326.7|55
1652430690000|2022-05-13 08:31:30|98358.9|98333.9|98399.4|98374.4|98399.7|98374.7|98358.9|98333.9|63
1652430700000|2022-05-13 08:31:40|98400.2|98375.2|98387.2|98362.2|98400.2|98375.2|98384.3|98359.3|46
1652430710000|2022-05-13 08:31:50|98387.5|98362.5|98415.6|98390.6|98422|98397|98387.5|98362.5|69
1652430720000|2022-05-13 08:32:00|98407.1|98382.1|98420.4|98395.4|98421|98396|98404.8|98379.8|53
1652430730000|2022-05-13 08:32:10|98419.4|98394.4|98430.1|98405.1|98436|98411|98416.4|98391.4|55
1652430740000|2022-05-13 08:32:20|98427.4|98402.4|98421.8|98396.8|98429.8|98404.8|98416.2|98391.2|59
1652430750000|2022-05-13 08:32:30|98423.4|98398.4|98421.2|98396.2|98425.1|98400.1|98418.5|98393.5|50
1652430760000|2022-05-13 08:32:40|98420.8|98395.8|98418.6|98393.6|98420.9|98395.9|98412.9|98387.9|59
1652430770000|2022-05-13 08:32:50|98418|98393|98422.2|98397.2|98423.4|98398.4|98415.4|98390.4|52
1652430780000|2022-05-13 08:33:00|98422.1|98397.1|98418.6|98393.6|98422.9|98397.9|98417.3|98392.3|44
1652430790000|2022-05-13 08:33:10|98418.5|98393.5|98421.9|98396.9|98421.9|98396.9|98417.7|98392.7|39
1652430800000|2022-05-13 08:33:20|98420.9|98395.9|98413.6|98388.6|98422.9|98397.9|98413.6|98388.6|44
1652430810000|2022-05-13 08:33:30|98409.9|98384.9|98379.9|98354.9|98409.9|98384.9|98379.6|98354.6|67
1652430820000|2022-05-13 08:33:40|98381.5|98356.5|98365.2|98340.2|98388.8|98363.8|98361.7|98329.5|61
1652430830000|2022-05-13 08:33:50|98368.4|98343.4|98362.1|98337.1|98376.1|98343.4|98357.6|98326.1|66
1652430840000|2022-05-13 08:34:00|98372.3|98322.3|98373.6|98348.6|98377.3|98352.3|98353.7|98321.8|66
1652430850000|2022-05-13 08:34:10|98373.2|98348.2|98349.2|98324.2|98374.2|98349.2|98344.2|98304.1|67
1652430860000|2022-05-13 08:34:20|98349.3|98324.3|98345.9|98320.9|98352.2|98327.2|98343.2|98318.2|43
1652430870000|2022-05-13 08:34:30|98347.5|98322.5|98337.8|98312.8|98347.5|98322.5|98334.2|98309.2|60
1652430880000|2022-05-13 08:34:40|98338.5|98313.5|98339.4|98314.4|98341.4|98316.4|98337.8|98312.8|52
1652430890000|2022-05-13 08:34:50|98339.7|98314.7|98340.2|98315.2|98357.8|98329.7|98338.9|98304.8|60
1652430900000|2022-05-13 08:35:00|98339.8|98314.8|98320.2|98295.2|98342.5|98317.5|98317.1|98278|62
1652430910000|2022-05-13 08:35:10|98319.8|98294.8|98324.4|98299.4|98336|98301.4|98319.8|98286|35
1652430920000|2022-05-13 08:35:20|98324.9|98299.9|98322.6|98297.6|98335.2|98299.9|98318.5|98285|49
1652430930000|2022-05-13 08:35:30|98322.9|98297.9|98335.7|98310.7|98337.4|98312.4|98319.8|98281.6|58
1652430940000|2022-05-13 08:35:40|98336.2|98311.2|98335|98310|98337|98312|98329.6|98304.6|56
1652430950000|2022-05-13 08:35:50|98335.5|98310.5|98343.7|98318.7|98344.8|98319.8|98332.3|98307.3|47
1652430960000|2022-05-13 08:36:00|98345.2|98320.2|98350.3|98325.3|98361.1|98332.4|98345.2|98306|64
1652430970000|2022-05-13 08:36:10|98350.5|98325.5|98358.4|98333.4|98362.4|98337.4|98345.2|98307.7|47
1652430980000|2022-05-13 08:36:20|98358.3|98333.3|98365.4|98340.4|98372.9|98344.6|98358.1|98322.9|43
1652430990000|2022-05-13 08:36:30|98365.6|98340.6|98375.8|98350.8|98378.8|98353.8|98365.6|98340.6|52
1652431000000|2022-05-13 08:36:40|98375|98350|98377.1|98352.1|98391.5|98359.9|98370.9|98341.5|54
1652431010000|2022-05-13 08:36:50|98378.1|98353.1|98375.5|98350.5|98380.8|98355.8|98373.1|98348.1|44
1652431020000|2022-05-13 08:37:00|98373.4|98348.4|98372.8|98347.8|98375.7|98350.7|98372.2|98347.2|36
1652431030000|2022-05-13 08:37:10|98372.9|98347.9|98381.5|98356.5|98386.4|98361.4|98372.9|98347.9|46
1652431040000|2022-05-13 08:37:20|98381|98356|98383.6|98358.6|98391.2|98366.2|98380.3|98355.3|43
1652431050000|2022-05-13 08:37:30|98383|98358|98378.1|98353.1|98385.4|98360.4|98377.5|98352.5|42
1652431060000|2022-05-13 08:37:40|98377.8|98352.8|98390.2|98365.2|98392.1|98367.1|98377.8|98352.8|50
1652431070000|2022-05-13 08:37:50|98390|98365|98396.2|98371.2|98397.2|98372.2|98389.1|98364.1|42
1652431080000|2022-05-13 08:38:00|98396.3|98371.3|98393.7|98368.7|98397|98372|98392.9|98367.9|42
1652431090000|2022-05-13 08:38:10|98393.3|98368.3|98389.5|98364.5|98396.5|98371.5|98386.2|98361.2|39
1652431100000|2022-05-13 08:38:20|98389.2|98364.2|98395.2|98370.2|98395.2|98370.2|98387.3|98362.3|36
1652431110000|2022-05-13 08:38:30|98394.8|98369.8|98391.4|98366.4|98395.9|98370.9|98387.9|98362.9|46
1652431120000|2022-05-13 08:38:40|98389.5|98364.5|98394.3|98369.3|98395|98370|98384.1|98359.1|47
1652431130000|2022-05-13 08:38:50|98395|98370|98389.9|98364.9|98395.2|98370.2|98386.2|98361.2|60
1652431140000|2022-05-13 08:39:00|98385.8|98360.8|98397.5|98372.5|98398.8|98373.8|98385.8|98360.8|51
1652431150000|2022-05-13 08:39:10|98398.1|98373.1|98396.7|98371.7|98404.9|98379.9|98392.8|98367.8|70
1652431160000|2022-05-13 08:39:20|98398.6|98373.6|98398|98373|98400|98375|98393.2|98368.2|54
1652431170000|2022-05-13 08:39:30|98398.4|98373.4|98392.8|98367.8|98398.4|98373.4|98388.9|98363.9|54
1652431180000|2022-05-13 08:39:40|98392.9|98367.9|98387.4|98362.4|98393.5|98368.5|98384.7|98359.7|58
1652431190000|2022-05-13 08:39:50|98389.7|98364.7|98391.8|98366.8|98393.8|98368.8|98389.6|98364.6|38
1652431200000|2022-05-13 08:40:00|98392.1|98367.1|98389.5|98364.5|98394.4|98369.4|98388.8|98363.8|25
1652431210000|2022-05-13 08:40:10|98389.3|98364.3|98390|98365|98390|98365|98381.9|98356.9|52
1652431220000|2022-05-13 08:40:20|98390.4|98365.4|98378.1|98353.1|98390.4|98365.4|98378.1|98353.1|54
1652431230000|2022-05-13 08:40:30|98378.4|98353.4|98348.1|98323.1|98378.4|98353.4|98343.2|98306.5|70
1652431240000|2022-05-13 08:40:40|98348.2|98323.2|98344.5|98319.5|98348.3|98323.3|98341.7|98316.7|44
1652431250000|2022-05-13 08:40:50|98344.8|98319.8|98345.8|98320.8|98350.1|98325.1|98335.5|98310.5|56
1652431260000|2022-05-13 08:41:00|98345.2|98320.2|98349.6|98324.6|98350.5|98325.5|98343.4|98318.4|50
1652431270000|2022-05-13 08:41:10|98349.1|98324.1|98350.4|98325.4|98351.4|98326.4|98349.1|98324.1|27
1652431280000|2022-05-13 08:41:20|98350.6|98325.6|98347.1|98322.1|98350.6|98325.6|98334.8|98309.8|64
1652431290000|2022-05-13 08:41:30|98346.7|98321.7|98344.1|98319.1|98348.1|98323.1|98343.7|98318.7|23
1652431300000|2022-05-13 08:41:40|98345|98320|98347.4|98322.4|98348|98323|98342|98317|40
1652431310000|2022-05-13 08:41:50|98347.5|98322.5|98347.2|98322.2|98349.4|98324.4|98345.7|98320.7|37
1652431320000|2022-05-13 08:42:00|98347|98322|98349.5|98324.5|98349.5|98324.5|98337.3|98312.3|50
1652431330000|2022-05-13 08:42:10|98350.2|98325.2|98340.7|98315.7|98350.7|98325.7|98339.2|98314.2|48
1652431340000|2022-05-13 08:42:20|98340.5|98315.5|98354.4|98329.4|98357.2|98332.2|98338.6|98297.3|56
1652431350000|2022-05-13 08:42:30|98354.2|98329.2|98342.2|98317.2|98354.6|98329.6|98341.5|98316.5|38
1652431360000|2022-05-13 08:42:40|98342.9|98317.9|98338.1|98313.1|98352.4|98319.4|98333.9|98302.4|47
1652431370000|2022-05-13 08:42:50|98337.9|98312.9|98334.7|98309.7|98338.3|98313.3|98331.1|98306.1|43
1652431380000|2022-05-13 08:43:00|98334.3|98309.3|98331.2|98306.2|98334.9|98309.9|98328.4|98303.4|50
1652431390000|2022-05-13 08:43:10|98333.3|98308.3|98341.4|98316.4|98342.2|98317.2|98330.6|98305.6|52
1652431400000|2022-05-13 08:43:20|98338.4|98313.4|98339|98314|98343.9|98318.9|98337.7|98312.7|39
1652431410000|2022-05-13 08:43:30|98337.2|98312.2|98339.7|98314.7|98342.2|98317.2|98334.5|98309.5|46
1652431420000|2022-05-13 08:43:40|98339.2|98314.2|98344.4|98319.4|98348.5|98323.5|98335.6|98310.6|47
1652431430000|2022-05-13 08:43:50|98344.7|98319.7|98337.2|98312.2|98347.5|98322.5|98335.6|98310.6|60
1652431440000|2022-05-13 08:44:00|98337.7|98312.7|98339.9|98314.9|98345|98320|98335.3|98310.3|55
1652431450000|2022-05-13 08:44:10|98339.8|98314.8|98346.1|98321.1|98347.8|98322.8|98339.8|98314.8|40
1652431460000|2022-05-13 08:44:20|98345.3|98320.3|98358.8|98333.8|98358.8|98333.8|98345.3|98320.3|48
1652431470000|2022-05-13 08:44:30|98358.6|98333.6|98390|98365|98390|98365|98355.7|98330.7|44
1652431480000|2022-05-13 08:44:40|98390.2|98365.2|98407.7|98382.7|98419.7|98391.3|98388.4|98363.4|64
1652431490000|2022-05-13 08:44:50|98407.4|98382.4|98406.1|98381.1|98411.1|98386.1|98400.7|98375.7|54
1652431500000|2022-05-13 08:45:00|98407.1|98382.1|98421.3|98396.3|98422.6|98397.6|98405.4|98380.4|57
1652431510000|2022-05-13 08:45:10|98421.4|98396.4|98418.9|98393.9|98423.4|98398.4|98412.1|98387.1|56
1652431520000|2022-05-13 08:45:20|98418.6|98393.6|98410.6|98385.6|98418.6|98393.6|98408.4|98383.4|67
1652431530000|2022-05-13 08:45:30|98411.3|98386.3|98420.8|98395.8|98431.9|98398.4|98408.1|98374.8|65
1652431540000|2022-05-13 08:45:40|98414|98389|98425.4|98400.4|98426.6|98401.6|98404.9|98370.4|57
1652431550000|2022-05-13 08:45:50|98425.9|98400.9|98429|98404|98430.7|98405.7|98424.3|98399.3|59
1652431560000|2022-05-13 08:46:00|98428.9|98403.9|98428.3|98403.3|98431.4|98406.4|98422.9|98397.9|60
1652431570000|2022-05-13 08:46:10|98428.5|98403.5|98425.1|98400.1|98429.2|98404.2|98421.5|98396.5|61
1652431580000|2022-05-13 08:46:20|98426.7|98401.7|98425.3|98400.3|98431.3|98406.3|98422.5|98397.5|48
1652431590000|2022-05-13 08:46:30|98425.5|98400.5|98435.4|98410.4|98440|98415|98424.9|98399.9|72
1652431600000|2022-05-13 08:46:40|98437.2|98412.2|98443.8|98418.8|98445.4|98420.4|98434.4|98409.4|64
1652431610000|2022-05-13 08:46:50|98443.9|98418.9|98423.6|98398.6|98444.1|98419.1|98421.8|98396.8|46
1652431620000|2022-05-13 08:47:00|98423.1|98398.1|98407.2|98382.2|98423.5|98398.5|98406.3|98381.3|65
1652431630000|2022-05-13 08:47:10|98409.6|98384.6|98420.2|98395.2|98434.9|98399.1|98397.1|98362.1|66
1652431640000|2022-05-13 08:47:20|98420.4|98395.4|98429.7|98404.7|98429.9|98404.9|98415.3|98390.3|55
1652431650000|2022-05-13 08:47:30|98429.6|98404.6|98423.8|98398.8|98432.2|98407.2|98423.8|98398.8|30
1652431660000|2022-05-13 08:47:40|98422.2|98397.2|98419.1|98394.1|98426.3|98401.3|98416.1|98391.1|59
1652431670000|2022-05-13 08:47:50|98416.7|98391.7|98420|98395|98424.1|98399.1|98415.6|98390.6|44
1652431680000|2022-05-13 08:48:00|98417.9|98392.9|98404.4|98379.4|98418.6|98393.6|98403|98378|50
1652431690000|2022-05-13 08:48:10|98405.3|98380.3|98410.4|98385.4|98413.1|98388.1|98401.3|98376.3|53
1652431700000|2022-05-13 08:48:20|98405|98380|98431.7|98406.7|98434.2|98409.2|98405|98380|63
1652431710000|2022-05-13 08:48:30|98430.7|98405.7|98441.1|98416.1|98443.8|98418.8|98430.7|98405.7|53
1652431720000|2022-05-13 08:48:40|98441|98416|98428|98403|98441|98416|98426.5|98401.5|51
1652431730000|2022-05-13 08:48:50|98428.1|98403.1|98436.3|98411.3|98439.5|98414.5|98426.8|98401.8|49
1652431740000|2022-05-13 08:49:00|98436.8|98411.8|98425.1|98400.1|98456.7|98416.4|98418.7|98393.7|55
1652431750000|2022-05-13 08:49:10|98424.4|98399.4|98419|98394|98458.7|98420.2|98417.9|98388.1|66
1652431760000|2022-05-13 08:49:20|98419.3|98394.3|98416.5|98391.5|98423.7|98398.7|98414.3|98389.3|40
1652431770000|2022-05-13 08:49:30|98417.1|98392.1|98416.6|98391.6|98440.1|98415.1|98416.2|98391.2|67
1652431780000|2022-05-13 08:49:40|98417.2|98392.2|98426|98401|98430.8|98405.8|98416.1|98391.1|55
1652431790000|2022-05-13 08:49:50|98427|98402|98427.4|98402.4|98428.3|98403.3|98422.6|98397.6|45
1652431800000|2022-05-13 08:50:00|98428.2|98403.2|98417.2|98392.2|98428.4|98403.4|98416.5|98391.5|58
1652431810000|2022-05-13 08:50:10|98415.7|98390.7|98420.4|98395.4|98420.4|98395.4|98415.5|98390.5|36
1652431820000|2022-05-13 08:50:20|98420.3|98395.3|98421.7|98396.7|98435.3|98410.3|98413.3|98388.3|65
1652431830000|2022-05-13 08:50:30|98421.4|98396.4|98403.5|98378.5|98423.1|98398.1|98401.1|98376.1|61
1652431840000|2022-05-13 08:50:40|98403.6|98378.6|98395.8|98370.8|98403.6|98378.6|98392.6|98367.6|44
1652431850000|2022-05-13 08:50:50|98396.6|98371.6|98388.1|98363.1|98401.5|98376.5|98386.3|98361.3|50
1652431860000|2022-05-13 08:51:00|98387|98362|98408.9|98383.9|98414.9|98389.9|98385.9|98360.9|46
1652431870000|2022-05-13 08:51:10|98409.8|98384.8|98404.4|98379.4|98419|98392.6|98401|98362.5|68
1652431880000|2022-05-13 08:51:20|98404.7|98379.7|98402.4|98377.4|98407.7|98382.7|98397.7|98372.7|50
1652431890000|2022-05-13 08:51:30|98401.1|98376.1|98402|98377|98411.9|98383.3|98398.3|98361.9|49
1652431900000|2022-05-13 08:51:40|98400.9|98375.9|98399.3|98374.3|98401|98376|98393.4|98368.4|54
1652431910000|2022-05-13 08:51:50|98399.5|98374.5|98401.8|98376.8|98404.2|98379.2|98395|98370|49
1652431920000|2022-05-13 08:52:00|98402.4|98377.4|98398.4|98373.4|98402.8|98377.8|98395.6|98370.6|55
1652431930000|2022-05-13 08:52:10|98398.6|98373.6|98414.4|98389.4|98417.1|98392.1|98393.7|98368.7|56
1652431940000|2022-05-13 08:52:20|98413.8|98388.8|98438.2|98413.2|98444.7|98419.7|98409.8|98380.9|61
1652431950000|2022-05-13 08:52:30|98439.1|98414.1|98461.6|98436.6|98466.4|98441.4|98433.4|98408.4|61
1652431960000|2022-05-13 08:52:40|98461.8|98436.8|98464.4|98439.4|98474|98441.2|98455.6|98422.5|54
1652431970000|2022-05-13 08:52:50|98465.4|98440.4|98474.8|98449.8|98485.6|98453.2|98465.2|98435.6|66
1652431980000|2022-05-13 08:53:00|98474.6|98449.6|98481.4|98456.4|98492.6|98462.1|98470.5|98442.6|70
1652431990000|2022-05-13 08:53:10|98490.5|98465.5|98492.4|98467.4|98495.3|98470.3|98480.2|98455.2|64
1652432000000|2022-05-13 08:53:20|98491.9|98466.9|98476.1|98451.1|98491.9|98466.9|98473.6|98448.6|53
1652432010000|2022-05-13 08:53:30|98475.2|98450.2|98481.5|98456.5|98485.1|98460.1|98474.5|98449.5|46
1652432020000|2022-05-13 08:53:40|98481.6|98456.6|98488|98463|98488.4|98463.4|98476.8|98451.8|54
1652432030000|2022-05-13 08:53:50|98487.3|98462.3|98478.7|98453.7|98488.8|98463.8|98475.2|98450.2|49
1652432040000|2022-05-13 08:54:00|98478|98453|98447.3|98422.3|98478.6|98453.6|98447.2|98404.7|59
1652432050000|2022-05-13 08:54:10|98445.5|98420.5|98436.9|98411.9|98452.8|98427.8|98436.9|98399|50
1652432060000|2022-05-13 08:54:20|98438.3|98413.3|98442.4|98417.4|98445.4|98420.4|98436.8|98411.8|35
1652432070000|2022-05-13 08:54:30|98442.2|98417.2|98439.6|98414.6|98443.2|98418.2|98439.6|98414.6|33
1652432080000|2022-05-13 08:54:40|98439.3|98414.3|98434.1|98409.1|98439.7|98414.6|98423.2|98388.4|49
1652432090000|2022-05-13 08:54:50|98431.4|98406.4|98429.2|98404.2|98435.7|98410.7|98428.6|98403.6|42
1652432100000|2022-05-13 08:55:00|98428.1|98403.1|98430.3|98405.3|98434.1|98409.1|98428.1|98403.1|39
1652432110000|2022-05-13 08:55:10|98430.1|98405.1|98429.8|98404.8|98432.7|98407.7|98424.1|98399.1|38
1652432120000|2022-05-13 08:55:20|98428.9|98403.9|98417.8|98392.8|98434.9|98409.9|98415.5|98390.5|53
1652432130000|2022-05-13 08:55:30|98415.9|98390.9|98407.2|98382.2|98423.8|98398.8|98403|98378|63
1652432140000|2022-05-13 08:55:40|98407|98382|98403.6|98378.6|98408.9|98383.9|98402.5|98377.5|36
1652432150000|2022-05-13 08:55:50|98402.2|98377.2|98389.5|98364.5|98403.7|98377.4|98385.8|98353.7|46
1652432160000|2022-05-13 08:56:00|98390|98365|98381.5|98356.5|98392.1|98367.1|98379.6|98354.6|59
1652432170000|2022-05-13 08:56:10|98381.6|98356.6|98377.7|98352.7|98381.6|98356.6|98376.8|98351.8|48
1652432180000|2022-05-13 08:56:20|98380.3|98355.3|98379.4|98354.4|98384.6|98359.6|98376.4|98351.4|49
1652432190000|2022-05-13 08:56:30|98379.3|98354.3|98371.9|98346.9|98379.3|98354.3|98367|98342|41
1652432200000|2022-05-13 08:56:40|98375.1|98350.1|98370.1|98345.1|98376.6|98351.6|98367.6|98342.6|51
1652432210000|2022-05-13 08:56:50|98370.2|98345.2|98370.3|98345.3|98380|98355|98365.4|98340.4|67
1652432220000|2022-05-13 08:57:00|98373.5|98348.5|98371.2|98346.2|98376.9|98351.9|98368.9|98343.9|40
1652432230000|2022-05-13 08:57:10|98373.4|98348.4|98373.7|98348.7|98376.4|98351.4|98367|98342|45
1652432240000|2022-05-13 08:57:20|98374|98349|98375.6|98350.6|98376.4|98351.4|98369.7|98344.7|34
1652432250000|2022-05-13 08:57:30|98375.7|98350.7|98373.8|98348.8|98375.7|98350.7|98371.1|98346.1|42
1652432260000|2022-05-13 08:57:40|98374.7|98349.7|98373.7|98348.7|98375.3|98350.3|98371.2|98346.2|32
1652432270000|2022-05-13 08:57:50|98373.8|98348.8|98372.7|98347.7|98374.6|98349.6|98369.6|98344.6|29
1652432280000|2022-05-13 08:58:00|98374.4|98349.4|98372.6|98347.6|98374.7|98349.7|98370.1|98345.1|52
1652432290000|2022-05-13 08:58:10|98372.5|98347.5|98371.8|98346.8|98374.2|98349.2|98367.8|98342.8|36
1652432300000|2022-05-13 08:58:20|98370.5|98345.5|98364|98339|98371.3|98346.3|98359|98334|56
1652432310000|2022-05-13 08:58:30|98365.4|98340.4|98358.8|98333.8|98369.7|98341.3|98355.9|98319.7|70
1652432320000|2022-05-13 08:58:40|98358.7|98333.7|98355|98330|98361.3|98336.3|98355|98330|62
1652432330000|2022-05-13 08:58:50|98356.8|98331.8|98369.6|98344.6|98371.7|98346.7|98355.5|98330.5|64
1652432340000|2022-05-13 08:59:00|98373|98348|98361.7|98336.7|98373|98348|98359.2|98334.2|59
1652432350000|2022-05-13 08:59:10|98363.2|98338.2|98359.5|98334.5|98365.4|98340.4|98356.4|98331.4|65
1652432360000|2022-05-13 08:59:20|98359.6|98334.6|98360.3|98335.3|98363.2|98338.2|98356|98331|69
1652432370000|2022-05-13 08:59:30|98360.1|98335.1|98354.2|98329.2|98366.7|98335.1|98349.1|98311.9|57
1652432380000|2022-05-13 08:59:40|98354.6|98329.6|98328|98278|98357.1|98332.1|98317.4|98278|67
1652432390000|2022-05-13 08:59:50|98329.2|98279.2|98318.2|98268.2|98330.6|98283.2|98306.5|98267.9|60
1652432400000|2022-05-13 09:00:00|98304.6|98279.6|98305|98280|98329.5|98290.8|98304.6|98271.5|45
1652432410000|2022-05-13 09:00:10|98304.7|98279.7|98311.4|98286.4|98313.8|98288.8|98303.9|98278.9|51
1652432420000|2022-05-13 09:00:20|98310.9|98285.9|98343.9|98318.9|98353.7|98318.9|98306.8|98281.8|65
1652432430000|2022-05-13 09:00:30|98344.9|98319.9|98350.8|98325.8|98355.9|98330.9|98343.9|98302.5|57
1652432440000|2022-05-13 09:00:40|98351.3|98326.3|98349.9|98324.9|98360.1|98327.3|98347.1|98310.1|46
1652432450000|2022-05-13 09:00:50|98350|98325|98376.9|98351.9|98392.1|98363.4|98350|98325|61
1652432460000|2022-05-13 09:01:00|98377|98352|98400.5|98375.5|98402|98377|98375.1|98350.1|58
1652432470000|2022-05-13 09:01:10|98401.2|98376.2|98400.2|98375.2|98408.7|98383.7|98400.2|98375.2|41
1652432480000|2022-05-13 09:01:20|98397.6|98372.6|98399.8|98374.8|98409.4|98374.9|98396.2|98358.5|43
1652432490000|2022-05-13 09:01:30|98399.7|98374.7|98401|98376|98401|98376|98396.1|98371.1|38
1652432500000|2022-05-13 09:01:40|98400.8|98375.8|98402.1|98377.1|98403|98378|98400.8|98375.8|24
1652432510000|2022-05-13 09:01:50|98402|98377|98393.7|98368.7|98402.2|98377.2|98392.5|98367.5|39
1652432520000|2022-05-13 09:02:00|98393.9|98368.9|98395.5|98370.5|98396.9|98371.9|98393.9|98368.9|30
1652432530000|2022-05-13 09:02:10|98395.6|98370.6|98397.8|98372.8|98403.9|98378.9|98395.2|98370.2|39
1652432540000|2022-05-13 09:02:20|98399.1|98374.1|98400.2|98375.2|98401.8|98376.8|98395.3|98370.3|55
1652432550000|2022-05-13 09:02:30|98400|98375|98392.8|98367.8|98400|98375|98385.5|98360.5|56
1652432560000|2022-05-13 09:02:40|98394.2|98369.2|98397.4|98372.4|98397.4|98372.4|98388.9|98363.9|42
1652432570000|2022-05-13 09:02:50|98400.6|98375.6|98397.5|98372.5|98402.6|98377.6|98392.7|98367.7|42
1652432580000|2022-05-13 09:03:00|98397.4|98372.4|98397.3|98372.3|98397.4|98372.4|98395.7|98370.7|25
1652432590000|2022-05-13 09:03:10|98397.4|98372.4|98397|98372|98398.1|98373.1|98395.5|98370.5|33
1652432600000|2022-05-13 09:03:20|98397.1|98372.1|98395.4|98370.4|98397.1|98372.1|98394.8|98369.8|31
1652432610000|2022-05-13 09:03:30|98395.6|98370.6|98394.1|98369.1|98395.6|98370.6|98391.7|98366.7|28
1652432620000|2022-05-13 09:03:40|98393.9|98368.9|98404.7|98379.7|98404.9|98379.9|98393.7|98368.7|33
1652432630000|2022-05-13 09:03:50|98404.9|98379.9|98399.2|98374.2|98406.2|98381.2|98397.4|98372.4|38
1652432640000|2022-05-13 09:04:00|98399.3|98374.3|98413.2|98388.2|98413.2|98388.2|98399.2|98374.2|35
1652432650000|2022-05-13 09:04:10|98410.1|98385.1|98391.1|98366.1|98410.1|98385.1|98384.2|98359.2|57
1652432660000|2022-05-13 09:04:20|98392.2|98367.2|98397.1|98372.1|98403.1|98378.1|98392.2|98367.2|52
1652432670000|2022-05-13 09:04:30|98396.6|98371.6|98407.8|98382.8|98408.4|98383.4|98395.7|98370.7|48
1652432680000|2022-05-13 09:04:40|98408.3|98383.3|98402.8|98377.8|98411.4|98386.4|98402.8|98377.8|50
1652432690000|2022-05-13 09:04:50|98405.1|98380.1|98393.4|98368.4|98405.1|98380.1|98380.9|98355.9|54
1652432700000|2022-05-13 09:05:00|98393.5|98368.5|98397.4|98372.4|98399.7|98374.7|98391|98366|56
1652432710000|2022-05-13 09:05:10|98396.1|98371.1|98400|98375|98404.3|98379.3|98395.4|98370.4|45
1652432720000|2022-05-13 09:05:20|98400.8|98375.8|98398.6|98373.6|98402.7|98377.7|98395.6|98370.6|53
1652432730000|2022-05-13 09:05:30|98398.4|98373.4|98399.6|98374.6|98405.4|98380.4|98396.8|98371.8|58
1652432740000|2022-05-13 09:05:40|98400.6|98375.6|98411.8|98386.8|98411.8|98386.8|98397.7|98372.7|59
1652432750000|2022-05-13 09:05:50|98407.9|98382.9|98403.5|98378.5|98415|98387.7|98399.5|98365|60
1652432760000|2022-05-13 09:06:00|98404.6|98379.6|98399.2|98374.2|98404.6|98379.6|98396.4|98371.4|58
1652432770000|2022-05-13 09:06:10|98398.3|98373.3|98397.6|98372.6|98402|98377|98392.9|98367.9|43
1652432780000|2022-05-13 09:06:20|98397.7|98372.7|98390.5|98365.5|98398.1|98373.1|98389|98364|48
1652432790000|2022-05-13 09:06:30|98391.1|98366.1|98377.3|98352.3|98391.1|98366.1|98365.4|98340.4|63
1652432800000|2022-05-13 09:06:40|98380.9|98355.9|98389.6|98364.6|98390.4|98365.4|98376.9|98351.9|52
1652432810000|2022-05-13 09:06:50|98389.9|98364.9|98381|98356|98390.2|98365.2|98379.7|98354.7|40
1652432820000|2022-05-13 09:07:00|98380.6|98355.6|98373|98348|98380.8|98355.8|98368.4|98343.4|49
1652432830000|2022-05-13 09:07:10|98372.9|98347.9|98363.5|98338.5|98373.2|98348.2|98361.3|98336.3|47
1652432840000|2022-05-13 09:07:20|98363.4|98338.4|98349.5|98324.5|98363.4|98338.4|98348|98323|42
1652432850000|2022-05-13 09:07:30|98349.8|98324.8|98345.5|98320.5|98350|98325|98342.8|98317.8|37
1652432860000|2022-05-13 09:07:40|98344.9|98319.9|98351.9|98326.9|98351.9|98326.9|98343.9|98318.9|40
1652432870000|2022-05-13 09:07:50|98352.7|98327.7|98347|98322|98366.6|98341.6|98345.4|98320.4|53
1652432880000|2022-05-13 09:08:00|98346.2|98321.2|98320.6|98295.6|98346.6|98321.6|98318.8|98293.8|66
1652432890000|2022-05-13 09:08:10|98321.7|98296.7|98334.1|98309.1|98340.2|98315.2|98321.7|98296.7|49
1652432900000|2022-05-13 09:08:20|98332.9|98307.9|98335.6|98310.6|98351.8|98314.7|98332.9|98301.3|36
1652432910000|2022-05-13 09:08:30|98336|98311|98336.1|98311.1|98340.6|98315.6|98334.3|98309.3|37
1652432920000|2022-05-13 09:08:40|98335.9|98310.9|98324.8|98299.8|98336.5|98311.5|98322.4|98297.4|48
1652432930000|2022-05-13 09:08:50|98324.9|98299.9|98359.2|98334.2|98371.3|98334.2|98323.3|98298.3|58
1652432940000|2022-05-13 09:09:00|98357.8|98332.8|98377.8|98352.8|98381.7|98356.7|98355.7|98330.7|63
1652432950000|2022-05-13 09:09:10|98377.9|98352.9|98389.9|98364.9|98392.8|98367.8|98377.9|98352.9|57
1652432960000|2022-05-13 09:09:20|98390.2|98365.2|98392.2|98367.2|98393.1|98368.1|98383.7|98358.7|58
1652432970000|2022-05-13 09:09:30|98393.5|98368.5|98406.2|98381.2|98407.3|98382.3|98387.8|98362.8|51
1652432980000|2022-05-13 09:09:40|98408.6|98383.6|98405.8|98380.8|98412.2|98387.2|98404.7|98379.7|54
1652432990000|2022-05-13 09:09:50|98404.3|98379.3|98399.5|98374.5|98404.3|98379.3|98396.3|98371.3|49
1652433000000|2022-05-13 09:10:00|98399.7|98374.7|98401.4|98376.4|98406.6|98381.6|98398.7|98373.7|48
1652433010000|2022-05-13 09:10:10|98401.5|98376.5|98404.8|98379.8|98406.8|98381.8|98400.7|98375.7|38
1652433020000|2022-05-13 09:10:20|98404.9|98379.9|98403.9|98378.9|98413.9|98388.9|98403|98378|38
1652433030000|2022-05-13 09:10:30|98403.7|98378.7|98402.2|98377.2|98407.8|98382.8|98402.2|98377.2|33
1652433040000|2022-05-13 09:10:40|98401.8|98376.8|98398.4|98373.4|98402.3|98377.3|98395.6|98370.6|40
1652433050000|2022-05-13 09:10:50|98398.5|98373.5|98400.2|98375.2|98400.4|98375.4|98398|98373|32
1652433060000|2022-05-13 09:11:00|98400|98375|98406.2|98381.2|98407.9|98382.9|98398.3|98373.3|49
1652433070000|2022-05-13 09:11:10|98405.7|98380.7|98405.1|98380.1|98407|98382|98404.4|98379.4|41
1652433080000|2022-05-13 09:11:20|98405.5|98380.5|98402.4|98377.4|98405.5|98380.5|98396.4|98371.4|43
1652433090000|2022-05-13 09:11:30|98403.2|98378.2|98405.2|98380.2|98405.2|98380.2|98399.5|98374.5|37
1652433100000|2022-05-13 09:11:40|98403.4|98378.4|98387.9|98362.9|98403.9|98378.9|98386.8|98361.8|58
1652433110000|2022-05-13 09:11:50|98384.9|98359.9|98347.2|98322.2|98384.9|98359.9|98346.2|98321.2|74
1652433120000|2022-05-13 09:12:00|98344.5|98319.5|98348.6|98323.6|98349.7|98324.7|98327.7|98302.7|62
1652433130000|2022-05-13 09:12:10|98348|98323|98339|98314|98354.2|98324.7|98338.3|98304.2|46
1652433140000|2022-05-13 09:12:20|98340.5|98315.5|98353.1|98328.1|98355.3|98330.3|98340.2|98315.2|57
1652433150000|2022-05-13 09:12:30|98353|98328|98350.2|98325.2|98355.5|98330.5|98350.2|98325.2|43
1652433160000|2022-05-13 09:12:40|98349.8|98324.8|98347.1|98322.1|98357.8|98332.8|98347.1|98322.1|46
1652433170000|2022-05-13 09:12:50|98346.8|98321.8|98365.7|98340.7|98374.1|98349.1|98346.8|98321.8|57
1652433180000|2022-05-13 09:13:00|98370|98345|98384.3|98359.3|98384.3|98359.3|98366.8|98341.8|58
1652433190000|2022-05-13 09:13:10|98385.2|98360.2|98382.7|98357.7|98387.3|98362.3|98369.7|98344.7|59
1652433200000|2022-05-13 09:13:20|98382.2|98357.2|98370.5|98345.5|98382.2|98357.2|98366.3|98328.2|65
1652433210000|2022-05-13 09:13:30|98370.7|98345.7|98396.5|98371.5|98397.7|98371.8|98369.7|98344.7|57
1652433220000|2022-05-13 09:13:40|98396.4|98371.4|98420.9|98395.9|98433.7|98408.7|98394.3|98369.3|58
1652433230000|2022-05-13 09:13:50|98421|98396|98424.8|98399.8|98432.7|98407.7|98415|98390|57
1652433240000|2022-05-13 09:14:00|98425|98400|98421.3|98396.3|98437.9|98412.9|98421.3|98396.3|62
1652433250000|2022-05-13 09:14:10|98421.6|98396.6|98430.8|98405.8|98440.6|98415.6|98421.6|98396.6|51
1652433260000|2022-05-13 09:14:20|98430.7|98405.7|98427|98402|98431.7|98406.7|98410.4|98385.4|58
1652433270000|2022-05-13 09:14:30|98427.5|98402.5|98435.9|98410.9|98445.7|98411.5|98426.2|98389.1|54
1652433280000|2022-05-13 09:14:40|98435.7|98410.7|98456.7|98431.7|98456.9|98431.9|98434.8|98409.8|49
1652433290000|2022-05-13 09:14:50|98461.8|98436.8|98496.2|98446.2|98508.2|98470.9|98461.8|98436.8|61
1652433300000|2022-05-13 09:15:00|98483.4|98458.4|98484.6|98459.6|98489.5|98464.5|98476.7|98451.7|55
1652433310000|2022-05-13 09:15:10|98484.5|98459.5|98484.4|98459.4|98486.5|98461.5|98478.8|98453.8|59
1652433320000|2022-05-13 09:15:20|98485.6|98460.6|98490.1|98465.1|98493|98468|98479.2|98454.2|41
1652433330000|2022-05-13 09:15:30|98489|98464|98505.9|98480.9|98508.5|98483.5|98486.5|98461.5|57
1652433340000|2022-05-13 09:15:40|98506.2|98481.2|98482.1|98457.1|98510.5|98484.8|98482.1|98457.1|58
1652433350000|2022-05-13 09:15:50|98481.4|98456.4|98476.7|98451.7|98482.7|98457.7|98470.4|98445.4|61
1652433360000|2022-05-13 09:16:00|98476.3|98451.3|98453.1|98428.1|98479|98454|98445|98420|71
1652433370000|2022-05-13 09:16:10|98453.9|98428.9|98456|98431|98459.6|98434.6|98447.4|98422.4|60
1652433380000|2022-05-13 09:16:20|98452.3|98427.3|98455.9|98430.9|98461.2|98433.4|98445.7|98411.2|54
1652433390000|2022-05-13 09:16:30|98456.7|98431.7|98467.3|98442.3|98467.3|98442.3|98452.5|98427.5|56
1652433400000|2022-05-13 09:16:40|98466.5|98441.5|98445|98420|98471.1|98446.1|98443.2|98418.2|68
1652433410000|2022-05-13 09:16:50|98445.8|98420.8|98432.5|98407.5|98468.4|98430.7|98432.5|98407.5|62
1652433420000|2022-05-13 09:17:00|98431.5|98406.5|98440.5|98415.5|98468.2|98429.3|98430|98405|61
1652433430000|2022-05-13 09:17:10|98438.6|98413.6|98442.8|98417.8|98450.4|98425.4|98436.6|98411.6|44
1652433440000|2022-05-13 09:17:20|98443.1|98418.1|98423.4|98398.4|98446.7|98421.7|98419.4|98394.4|54
1652433450000|2022-05-13 09:17:30|98423.5|98398.5|98385.3|98360.3|98426.1|98401.1|98385.3|98360.3|43
1652433460000|2022-05-13 09:17:40|98382.2|98357.2|98372.1|98347.1|98382.2|98357.2|98368.7|98343.7|58
1652433470000|2022-05-13 09:17:50|98373.8|98348.8|98377.9|98352.9|98385.3|98354.9|98369|98335.3|60
1652433480000|2022-05-13 09:18:00|98378.6|98353.6|98387.4|98362.4|98389.1|98364.1|98376.5|98351.5|64
1652433490000|2022-05-13 09:18:10|98387.6|98362.6|98414.3|98389.3|98419|98394|98387.6|98362.6|65
1652433500000|2022-05-13 09:18:20|98414.9|98389.9|98440.1|98415.1|98453.1|98417.8|98404.4|98379.4|67
1652433510000|2022-05-13 09:18:30|98439.9|98414.9|98446.1|98421.1|98449|98424|98437.5|98412.5|45
1652433520000|2022-05-13 09:18:40|98446.6|98421.6|98425.9|98400.9|98454.8|98422.1|98416.5|98391.5|66
1652433530000|2022-05-13 09:18:50|98426.3|98401.3|98424.6|98399.6|98439|98403.8|98421.3|98387.9|56
1652433540000|2022-05-13 09:19:00|98425.2|98400.2|98425.7|98400.7|98442|98403.1|98422.1|98392|46
1652433550000|2022-05-13 09:19:10|98425.9|98400.9|98444.9|98419.9|98447.9|98422.9|98424.8|98394.1|66
1652433560000|2022-05-13 09:19:20|98444.8|98419.8|98437.1|98412.1|98445.7|98420.7|98434.6|98409.6|58
1652433570000|2022-05-13 09:19:30|98436.7|98411.7|98439|98414|98441.3|98416.3|98428.8|98403.8|57
1652433580000|2022-05-13 09:19:40|98439.1|98414.1|98441.5|98416.5|98443.9|98418.9|98424.6|98399.6|57
1652433590000|2022-05-13 09:19:50|98436.9|98411.9|98437.5|98412.5|98446.7|98416.9|98429.6|98396.7|61
1652433600000|2022-05-13 09:20:00|98438.1|98413.1|98418.5|98393.5|98442.5|98417.5|98415.7|98390.7|56
1652433610000|2022-05-13 09:20:10|98420.5|98395.5|98424.8|98399.8|98425.2|98400.2|98415.5|98390.5|46
1652433620000|2022-05-13 09:20:20|98425.2|98400.2|98434.5|98409.5|98435.5|98410.5|98421.6|98396.6|49
1652433630000|2022-05-13 09:20:30|98434.6|98409.6|98421.6|98396.6|98434.9|98409.9|98418.4|98393.4|55
1652433640000|2022-05-13 09:20:40|98422.3|98397.3|98429.1|98404.1|98430|98405|98420.8|98395.8|44
1652433650000|2022-05-13 09:20:50|98428.8|98403.8|98430.4|98405.4|98432.5|98407.5|98426.7|98401.7|46
1652433660000|2022-05-13 09:21:00|98430.7|98405.7|98403.4|98378.4|98430.7|98405.7|98403.3|98378.3|58
1652433670000|2022-05-13 09:21:10|98409.2|98384.2|98424.1|98399.1|98426.4|98401.4|98400.9|98375.9|56
1652433680000|2022-05-13 09:21:20|98424|98399|98424.1|98399.1|98424.4|98399.4|98423.5|98398.5|21
1652433690000|2022-05-13 09:21:30|98423.8|98398.8|98425.3|98400.3|98425.3|98400.3|98423.7|98398.7|12
1652433700000|2022-05-13 09:21:40|98425.1|98400.1|98459.4|98434.4|98475.3|98439.6|98425.1|98400.1|49
1652433710000|2022-05-13 09:21:50|98458.9|98433.9|98443.2|98418.2|98461|98436|98438.8|98413.8|62
1652433720000|2022-05-13 09:22:00|98442.6|98417.6|98447.1|98422.1|98450.5|98425.5|98439.4|98414.4|54
1652433730000|2022-05-13 09:22:10|98447.9|98422.9|98442.6|98417.6|98454.1|98424.7|98441.8|98404|32
1652433740000|2022-05-13 09:22:20|98444.8|98419.8|98421.6|98396.6|98445.7|98420.7|98420.8|98388.4|56
1652433750000|2022-05-13 09:22:30|98421.7|98396.7|98419.8|98394.8|98421.7|98396.7|98418.2|98393.2|31
1652433760000|2022-05-13 09:22:40|98420.2|98395.2|98417.2|98392.2|98422|98397|98416.4|98391.4|36
1652433770000|2022-05-13 09:22:50|98416.9|98391.9|98433|98408|98435.6|98410.6|98416.8|98391.8|59
1652433780000|2022-05-13 09:23:00|98433.3|98408.3|98430.6|98405.6|98435.7|98410.7|98422.6|98397.6|66
1652433790000|2022-05-13 09:23:10|98430.8|98405.8|98454.2|98429.2|98468.2|98433.3|98429.5|98404.5|62
1652433800000|2022-05-13 09:23:20|98454.1|98429.1|98451.6|98426.6|98470.9|98431.1|98445.7|98420.7|51
1652433810000|2022-05-13 09:23:30|98451.9|98426.9|98436.2|98411.2|98478.9|98444.7|98430.8|98405.8|55
1652433820000|2022-05-13 09:23:40|98437.3|98412.3|98443.9|98418.9|98444.3|98419.3|98434.7|98409.7|59
1652433830000|2022-05-13 09:23:50|98443.6|98418.6|98478.2|98453.2|98497.5|98458.7|98443.6|98418.6|51
1652433840000|2022-05-13 09:24:00|98477.7|98452.7|98465.8|98440.8|98481.1|98456.1|98461|98436|48
1652433850000|2022-05-13 09:24:10|98464.9|98439.9|98471.6|98446.6|98483|98448.5|98455.6|98420.4|55
1652433860000|2022-05-13 09:24:20|98471.4|98446.4|98466.6|98441.6|98473.6|98448.6|98458.7|98433.7|59
1652433870000|2022-05-13 09:24:30|98466.8|98441.8|98462.9|98437.9|98467.3|98442.3|98455.7|98430.7|49
1652433880000|2022-05-13 09:24:40|98462.7|98437.7|98447.6|98422.6|98503.8|98464.4|98444.1|98419.1|67
1652433890000|2022-05-13 09:24:50|98438.9|98413.9|98446.3|98396.3|98446.6|98417.6|98431.4|98396.3|57
1652433900000|2022-05-13 09:25:00|98447.6|98397.6|98438.5|98413.5|98448.6|98418.4|98430.4|98397.6|54
1652433910000|2022-05-13 09:25:10|98438.6|98413.6|98421.3|98396.3|98438.6|98413.6|98416.8|98391.8|53
1652433920000|2022-05-13 09:25:20|98421.4|98396.4|98419.6|98394.6|98427.7|98399.1|98416.9|98377.7|45
1652433930000|2022-05-13 09:25:30|98421.3|98396.3|98429.9|98404.9|98456.7|98417.7|98417.9|98392.9|62
1652433940000|2022-05-13 09:25:40|98432.1|98407.1|98429.2|98404.2|98444.6|98407.1|98426.6|98391.1|47
1652433950000|2022-05-13 09:25:50|98429.3|98404.3|98429.6|98404.6|98430.8|98405.8|98429|98404|33
1652433960000|2022-05-13 09:26:00|98431.2|98406.2|98450.5|98425.5|98459.6|98427.9|98428.1|98403.1|50
1652433970000|2022-05-13 09:26:10|98450.2|98425.2|98443.4|98418.4|98461.2|98430.2|98441.2|98408.2|46
1652433980000|2022-05-13 09:26:20|98443.8|98418.8|98439.8|98414.8|98443.8|98418.8|98431.5|98406.5|55
1652433990000|2022-05-13 09:26:30|98439.9|98414.9|98410.3|98385.3|98444.1|98419.1|98406.6|98373.8|49
1652434000000|2022-05-13 09:26:40|98409.7|98384.7|98403.8|98378.8|98412.4|98387.4|98402.4|98377.4|44
1652434010000|2022-05-13 09:26:50|98404|98379|98395.5|98370.5|98407.3|98382.3|98389.1|98364.1|58
1652434020000|2022-05-13 09:27:00|98394.3|98369.3|98400.5|98375.5|98415.1|98377.1|98394.2|98362.6|62
1652434030000|2022-05-13 09:27:10|98399.3|98374.3|98405.1|98380.1|98407.4|98382.4|98399|98374|41
1652434040000|2022-05-13 09:27:20|98404.9|98379.9|98406.5|98381.5|98407.4|98382.4|98395.7|98370.7|57
1652434050000|2022-05-13 09:27:30|98406.1|98381.1|98399.8|98374.8|98412|98381.2|98395.5|98358.5|53
1652434060000|2022-05-13 09:27:40|98399.5|98374.5|98417.4|98392.4|98419.3|98393.6|98399.5|98369.3|52
1652434070000|2022-05-13 09:27:50|98416.9|98391.9|98441.4|98416.4|98449.8|98420.1|98415.4|98390.4|61
1652434080000|2022-05-13 09:28:00|98440.8|98415.8|98462.7|98437.7|98469.8|98438.1|98440.8|98404.5|59
1652434090000|2022-05-13 09:28:10|98460.5|98435.5|98479|98429|98482.7|98443|98453.2|98417.4|65
1652434100000|2022-05-13 09:28:20|98479.1|98429.1|98477.6|98427.6|98480.9|98430.9|98476.8|98426.8|46
1652434110000|2022-05-13 09:28:30|98472.5|98422.5|98442.8|98417.8|98474.2|98439|98435.4|98396.6|64
1652434120000|2022-05-13 09:28:40|98442.7|98417.7|98444.2|98394.2|98449.6|98421.1|98435.7|98392.2|59
1652434130000|2022-05-13 09:28:50|98449.6|98399.6|98447.2|98397.2|98450.1|98409.9|98424.7|98389.7|60
1652434140000|2022-05-13 09:29:00|98446.7|98396.7|98427.8|98402.8|98447.3|98408.6|98427.8|98389.7|41
1652434150000|2022-05-13 09:29:10|98428.3|98403.3|98442.7|98392.7|98443.2|98405.8|98423|98388.7|45
1652434160000|2022-05-13 09:29:20|98442.3|98392.3|98421.2|98396.2|98443|98407.1|98420.1|98392|47
1652434170000|2022-05-13 09:29:30|98421.8|98396.8|98405.7|98355.7|98425.9|98399.1|98388.5|98352.6|57
1652434180000|2022-05-13 09:29:40|98394.5|98369.5|98401.5|98376.5|98403.8|98378.8|98393.7|98368.7|47
1652434190000|2022-05-13 09:29:50|98401.4|98376.4|98429.1|98404.1|98440.6|98405.6|98400|98375|67
1652434200000|2022-05-13 09:30:00|98429|98404|98421.5|98396.5|98443.1|98405.5|98421.1|98385.8|52
1652434210000|2022-05-13 09:30:10|98423.3|98398.3|98421.9|98396.9|98424.9|98399.9|98420|98395|59
1652434220000|2022-05-13 09:30:20|98421.7|98396.7|98417.4|98392.4|98424.2|98399.2|98412.3|98387.3|62
1652434230000|2022-05-13 09:30:30|98417.1|98392.1|98417.8|98392.8|98421.9|98396.9|98414.3|98389.3|65
1652434240000|2022-05-13 09:30:40|98417.3|98392.3|98415.6|98390.6|98418.1|98393.1|98410.6|98385.6|57
1652434250000|2022-05-13 09:30:50|98415.8|98390.8|98411.5|98386.5|98417.6|98392.6|98411.5|98386.5|53
1652434260000|2022-05-13 09:31:00|98411.6|98386.6|98404.1|98379.1|98426.6|98389.4|98404.1|98372.6|49
1652434270000|2022-05-13 09:31:10|98403.8|98378.8|98416.2|98391.2|98418.1|98393.1|98403.8|98378.8|47
1652434280000|2022-05-13 09:31:20|98416.4|98391.4|98411.3|98386.3|98416.4|98391.4|98408.8|98383.8|41
1652434290000|2022-05-13 09:31:30|98411.6|98386.6|98410|98385|98411.6|98386.6|98407.4|98382.4|31
1652434300000|2022-05-13 09:31:40|98409.8|98384.8|98420.4|98395.4|98423.8|98398.8|98409.8|98384.8|53
1652434310000|2022-05-13 09:31:50|98420.3|98395.3|98436.6|98411.6|98438.9|98413.9|98418.8|98393.8|44
1652434320000|2022-05-13 09:32:00|98436.3|98411.3|98441.1|98416.1|98448.9|98418.1|98434.7|98398.9|35
1652434330000|2022-05-13 09:32:10|98441.3|98416.3|98423.4|98398.4|98441.3|98416.3|98416.5|98391.5|52
1652434340000|2022-05-13 09:32:20|98430.8|98405.8|98439.3|98414.3|98456.3|98416.4|98426.7|98398.4|53
1652434350000|2022-05-13 09:32:30|98441.7|98416.7|98445.7|98420.7|98450.5|98425.5|98440.3|98415.3|37
1652434360000|2022-05-13 09:32:40|98446.1|98421.1|98444.6|98419.6|98446.3|98421.3|98439.8|98414.8|43
1652434370000|2022-05-13 09:32:50|98444.7|98419.7|98444.1|98419.1|98449.6|98424.6|98440.3|98415.3|44
1652434380000|2022-05-13 09:33:00|98443.5|98418.5|98443|98418|98445.1|98420.1|98443|98418|37
1652434390000|2022-05-13 09:33:10|98443.1|98418.1|98461.8|98436.8|98475.5|98437|98443.1|98418.1|54
1652434400000|2022-05-13 09:33:20|98460.3|98435.3|98460.8|98435.8|98470.7|98445.7|98454.3|98429.3|65
1652434410000|2022-05-13 09:33:30|98461.1|98436.1|98461.9|98436.9|98464.6|98439.6|98457.9|98432.9|39
1652434420000|2022-05-13 09:33:40|98460.3|98435.3|98454.1|98429.1|98464.2|98439.2|98449.7|98424.7|43
1652434430000|2022-05-13 09:33:50|98455.5|98430.5|98443.2|98418.2|98455.5|98430.5|98441.3|98416.3|57
1652434440000|2022-05-13 09:34:00|98444|98419|98450.2|98425.2|98456.1|98431.1|98442|98417|60
1652434450000|2022-05-13 09:34:10|98450.8|98425.8|98451.7|98426.7|98458.7|98433.7|98440.9|98415.9|62
1652434460000|2022-05-13 09:34:20|98451.6|98426.6|98458.6|98433.6|98460.8|98435.8|98451.6|98426.6|53
1652434470000|2022-05-13 09:34:30|98458.8|98433.8|98455.5|98430.5|98463.1|98438.1|98453.4|98428.4|51
1652434480000|2022-05-13 09:34:40|98456.3|98431.3|98454|98429|98464.2|98439.2|98448.8|98423.8|63
1652434490000|2022-05-13 09:34:50|98453.8|98428.8|98462.5|98437.5|98470.5|98445.5|98451.8|98426.8|66
1652434500000|2022-05-13 09:35:00|98461.8|98436.8|98463|98438|98463.9|98438.9|98460|98435|52
1652434510000|2022-05-13 09:35:10|98468.4|98443.4|98478.5|98453.5|98478.5|98453.5|98467.4|98442.4|62
1652434520000|2022-05-13 09:35:20|98477.7|98452.7|98523.2|98498.2|98526|98498.2|98474.5|98449.5|71
1652434530000|2022-05-13 09:35:30|98522.1|98497.1|98530.3|98505.3|98541.9|98508.9|98519|98489.9|69
1652434540000|2022-05-13 09:35:40|98527.9|98502.9|98541.5|98516.5|98542.7|98517.7|98527.9|98502.9|64
1652434550000|2022-05-13 09:35:50|98542.3|98517.3|98517.5|98492.5|98544.8|98519.8|98516.5|98491.5|64
1652434560000|2022-05-13 09:36:00|98519.4|98494.4|98493.4|98468.4|98519.6|98494.6|98492|98456.9|60
1652434570000|2022-05-13 09:36:10|98492.8|98467.8|98491.7|98466.7|98495.8|98470.8|98489.7|98464.7|59
1652434580000|2022-05-13 09:36:20|98492|98467|98501.4|98476.4|98506.3|98481.3|98490.4|98465.4|64
1652434590000|2022-05-13 09:36:30|98502.9|98477.9|98509.8|98484.8|98515.5|98490.5|98501.1|98476.1|58
1652434600000|2022-05-13 09:36:40|98509.2|98484.2|98516.1|98491.1|98520.1|98495.1|98509.2|98484.2|58
1652434610000|2022-05-13 09:36:50|98516.2|98491.2|98518.6|98493.6|98520.4|98495.4|98513.9|98488.9|43
1652434620000|2022-05-13 09:37:00|98517.6|98492.6|98525.1|98500.1|98525.1|98500.1|98514.9|98489.9|55
1652434630000|2022-05-13 09:37:10|98525.4|98500.4|98542.4|98517.4|98543|98518|98521.6|98496.6|51
1652434640000|2022-05-13 09:37:20|98543.4|98518.4|98561.7|98536.7|98571|98538.3|98543.4|98514.3|65
1652434650000|2022-05-13 09:37:30|98561.9|98536.9|98564.1|98539.1|98569.5|98544.5|98558.1|98533.1|62
1652434660000|2022-05-13 09:37:40|98565.2|98540.2|98583.4|98533.4|98583.4|98545.7|98552.7|98527.7|56
1652434670000|2022-05-13 09:37:50|98572.5|98547.5|98544.1|98519.1|98585.9|98547.5|98541.7|98503.1|73
1652434680000|2022-05-13 09:38:00|98543.9|98518.9|98556|98531|98578.5|98544.2|98543.3|98516.5|70
1652434690000|2022-05-13 09:38:10|98555.7|98530.7|98547.1|98522.1|98564.1|98536.9|98546|98507.3|65
1652434700000|2022-05-13 09:38:20|98548.1|98523.1|98553.3|98528.3|98555.2|98530.2|98544.3|98519.3|55
1652434710000|2022-05-13 09:38:30|98555.7|98530.7|98527.8|98502.8|98578.4|98539.8|98526.2|98501.2|57
1652434720000|2022-05-13 09:38:40|98527.1|98502.1|98519.3|98494.3|98530.5|98505.5|98519.2|98494.2|56
1652434730000|2022-05-13 09:38:50|98519.5|98494.5|98515|98490|98521.8|98496.8|98513.7|98488.7|50
1652434740000|2022-05-13 09:39:00|98517.7|98492.7|98517.4|98492.4|98521.4|98496.4|98513.3|98488.3|49
1652434750000|2022-05-13 09:39:10|98515.2|98490.2|98518.6|98493.6|98519|98494|98512.8|98487.8|33
1652434760000|2022-05-13 09:39:20|98518.3|98493.3|98501.5|98476.5|98520.2|98495.2|98498.7|98473.7|51
1652434770000|2022-05-13 09:39:30|98501.6|98476.6|98500.3|98475.3|98502|98477|98498.2|98473.2|35
1652434780000|2022-05-13 09:39:40|98499.8|98474.8|98497.9|98472.9|98501.5|98476.5|98497.9|98472.9|32
1652434790000|2022-05-13 09:39:50|98499|98474|98470|98445|98502.3|98477.3|98468.8|98443.8|62
1652434800000|2022-05-13 09:40:00|98470.5|98445.5|98476.8|98451.8|98484.2|98459.2|98470.5|98445.5|56
1652434810000|2022-05-13 09:40:10|98478.2|98453.2|98455.1|98430.1|98478.2|98453.2|98449.7|98424.7|54
1652434820000|2022-05-13 09:40:20|98454.5|98429.5|98450.2|98425.2|98462.1|98437.1|98445.7|98420.7|54
1652434830000|2022-05-13 09:40:30|98450.7|98425.7|98448.2|98423.2|98451.9|98426.9|98444|98419|76
1652434840000|2022-05-13 09:40:40|98447.5|98422.5|98454.2|98429.2|98454.7|98429.7|98431.8|98406.8|71
1652434850000|2022-05-13 09:40:50|98454.5|98429.5|98454.4|98429.4|98458.6|98433.6|98449|98424|72
1652434860000|2022-05-13 09:41:00|98456.4|98431.4|98446.7|98421.7|98456.4|98431.4|98442.5|98417.5|48
1652434870000|2022-05-13 09:41:10|98446.5|98421.5|98443.2|98418.2|98448.9|98423.9|98442.5|98417.5|35
1652434880000|2022-05-13 09:41:20|98443.3|98418.3|98442.4|98417.4|98448.5|98423.5|98442.4|98417.4|54
1652434890000|2022-05-13 09:41:30|98442.3|98417.3|98424.8|98399.8|98442.3|98417.3|98423.5|98398.5|50
1652434900000|2022-05-13 09:41:40|98424.7|98399.7|98433.4|98408.4|98438.8|98413.8|98424.7|98399.7|62
1652434910000|2022-05-13 09:41:50|98433.2|98408.2|98446|98421|98448.8|98423.8|98431.4|98406.4|58
1652434920000|2022-05-13 09:42:00|98446.4|98421.4|98456.8|98431.8|98461.6|98436.6|98444.4|98419.4|58
1652434930000|2022-05-13 09:42:10|98456.6|98431.6|98451.8|98426.8|98457|98432|98451|98426|60
1652434940000|2022-05-13 09:42:20|98451.9|98426.9|98446.7|98421.7|98454.4|98429.4|98446.6|98421.6|58
1652434950000|2022-05-13 09:42:30|98446.3|98421.3|98473.1|98448.1|98477.4|98452.4|98446.1|98421.1|51
1652434960000|2022-05-13 09:42:40|98471.9|98446.9|98465.4|98440.4|98476.1|98451.1|98462.7|98437.7|56
1652434970000|2022-05-13 09:42:50|98463.9|98438.9|98464.7|98439.7|98475.6|98450.6|98463.9|98438.9|54
1652434980000|2022-05-13 09:43:00|98463.7|98438.7|98481.4|98456.4|98496.3|98459|98457.6|98432.6|62
1652434990000|2022-05-13 09:43:10|98481.6|98456.6|98445.3|98420.3|98488.7|98463.7|98444.9|98408.5|72
1652435000000|2022-05-13 09:43:20|98455.7|98405.7|98435.6|98410.6|98455.7|98418.1|98424.7|98398.6|73
1652435010000|2022-05-13 09:43:30|98446.2|98396.2|98435.4|98410.4|98448.5|98423.5|98431.9|98396.2|62
1652435020000|2022-05-13 09:43:40|98434.7|98409.7|98443.5|98418.5|98466|98431.9|98433.5|98408.2|66
1652435030000|2022-05-13 09:43:50|98454.8|98404.8|98461.5|98411.5|98467.9|98430.4|98441.2|98404.8|70
1652435040000|2022-05-13 09:44:00|98462.5|98412.5|98435.1|98410.1|98462.5|98428|98430.9|98397|49
1652435050000|2022-05-13 09:44:10|98435.4|98410.4|98443.5|98418.5|98449.7|98420.3|98435.4|98397.9|40
1652435060000|2022-05-13 09:44:20|98444|98419|98470.6|98445.6|98478.1|98445.6|98441.9|98410.5|64
1652435070000|2022-05-13 09:44:30|98470.5|98445.5|98476.3|98451.3|98486.7|98451.4|98463.8|98423.9|65
1652435080000|2022-05-13 09:44:40|98474.8|98449.8|98476.6|98426.6|98481.9|98450.4|98460.3|98421.6|64
1652435090000|2022-05-13 09:44:50|98476.5|98426.5|98458.5|98433.5|98477.6|98445.7|98457.3|98422.8|70
1652435100000|2022-05-13 09:45:00|98460.4|98435.4|98463.4|98438.4|98482.3|98445.2|98453.6|98422.5|72
1652435110000|2022-05-13 09:45:10|98463.2|98438.2|98450.3|98425.3|98463.2|98438.2|98446.8|98421.8|75
1652435120000|2022-05-13 09:45:20|98451.4|98426.4|98441|98416|98453.2|98428.2|98440.3|98415.3|68
1652435130000|2022-05-13 09:45:30|98441.5|98416.5|98438.2|98413.2|98443.9|98418.9|98438.2|98413.2|51
1652435140000|2022-05-13 09:45:40|98438.1|98413.1|98435.3|98410.3|98453.6|98428.6|98429.5|98404.5|50
1652435150000|2022-05-13 09:45:50|98434.6|98409.6|98450.4|98425.4|98456.9|98427|98428.2|98403.2|50
1652435160000|2022-05-13 09:46:00|98450.9|98425.9|98434.8|98409.8|98452|98427|98433.3|98408.3|69
1652435170000|2022-05-13 09:46:10|98434.4|98409.4|98464.3|98439.3|98469.2|98440.2|98434.1|98409.1|56
1652435180000|2022-05-13 09:46:20|98463.6|98438.6|98468.7|98443.7|98474.3|98443.7|98458.6|98421.4|55
1652435190000|2022-05-13 09:46:30|98467.9|98442.9|98438.1|98413.1|98480|98442.9|98437.9|98396.3|55
1652435200000|2022-05-13 09:46:40|98438|98413|98438.7|98413.7|98440.9|98415.9|98436|98411|49
1652435210000|2022-05-13 09:46:50|98437.3|98412.3|98437.5|98412.5|98443.1|98418.1|98432.5|98407.5|56
1652435220000|2022-05-13 09:47:00|98438|98413|98439.6|98414.6|98439.6|98414.6|98429.3|98404.3|55
1652435230000|2022-05-13 09:47:10|98440.1|98415.1|98453.7|98428.7|98456.9|98431.9|98438.6|98413.6|60
1652435240000|2022-05-13 09:47:20|98453.3|98428.3|98455.9|98430.9|98456.4|98431.4|98446.8|98421.8|54
1652435250000|2022-05-13 09:47:30|98455.5|98430.5|98446.3|98421.3|98455.5|98430.5|98443.9|98418.9|58
1652435260000|2022-05-13 09:47:40|98443.1|98418.1|98432.5|98407.5|98444.2|98419.2|98430.9|98405.9|69
1652435270000|2022-05-13 09:47:50|98432.9|98407.9|98421.5|98396.5|98433.8|98408.8|98421.5|98396.5|48
1652435280000|2022-05-13 09:48:00|98420.8|98395.8|98400.6|98375.6|98421.6|98396.6|98400.6|98375.6|59
1652435290000|2022-05-13 09:48:10|98399.7|98374.7|98369.7|98344.7|98401.8|98376.8|98369.7|98344.7|60
1652435300000|2022-05-13 09:48:20|98366.1|98341.1|98405.7|98380.7|98413|98388|98365.2|98340.2|63
1652435310000|2022-05-13 09:48:30|98404.6|98379.6|98402.1|98377.1|98408.4|98383.4|98396.1|98371.1|53
1652435320000|2022-05-13 09:48:40|98403.7|98378.7|98413.7|98388.7|98415.5|98390.5|98398.1|98373.1|51
1652435330000|2022-05-13 09:48:50|98410.6|98385.6|98407.6|98382.6|98415.9|98390.9|98398.8|98373.8|57
1652435340000|2022-05-13 09:49:00|98407.2|98382.2|98411.7|98386.7|98417.3|98392.3|98406.5|98381.5|67
1652435350000|2022-05-13 09:49:10|98410.7|98385.7|98436.6|98411.6|98453.6|98419.8|98410.7|98385.7|66
1652435360000|2022-05-13 09:49:20|98433.9|98408.9|98403.4|98378.4|98434.8|98409.8|98397.9|98372.9|73
1652435370000|2022-05-13 09:49:30|98399.7|98374.7|98387.1|98362.1|98399.9|98374.9|98385.6|98360.6|51
1652435380000|2022-05-13 09:49:40|98387.8|98362.8|98398.2|98373.2|98399.2|98374.2|98386.2|98361.2|36
1652435390000|2022-05-13 09:49:50|98397.9|98372.9|98391.4|98366.4|98398.5|98373.5|98380.4|98355.4|69
1652435400000|2022-05-13 09:50:00|98390.6|98365.6|98395.7|98370.7|98395.7|98370.7|98386.3|98361.3|50
1652435410000|2022-05-13 09:50:10|98395.2|98370.2|98405.6|98380.6|98411.4|98386.4|98395.2|98370.2|60
1652435420000|2022-05-13 09:50:20|98405.7|98380.7|98430.8|98405.8|98431.1|98406.1|98403.7|98378.7|56
1652435430000|2022-05-13 09:50:30|98430.1|98405.1|98436.9|98411.9|98439.1|98414.1|98422.7|98397.7|65
1652435440000|2022-05-13 09:50:40|98431.8|98406.8|98429.9|98404.9|98432.4|98407.4|98420.7|98395.7|51
1652435450000|2022-05-13 09:50:50|98430.6|98405.6|98452.4|98427.4|98458.2|98433.2|98430.6|98405.6|55
1652435460000|2022-05-13 09:51:00|98452.3|98427.3|98501.5|98476.5|98515.5|98478.7|98449.3|98424.3|65
1652435470000|2022-05-13 09:51:10|98504.3|98479.3|98502.1|98477.1|98510.6|98485.6|98499|98474|46
1652435480000|2022-05-13 09:51:20|98501.6|98476.6|98508|98483|98512.7|98484.2|98492.3|98456.3|45
1652435490000|2022-05-13 09:51:30|98507.8|98482.8|98506.1|98481.1|98516.5|98488.2|98501.6|98466.5|45
1652435500000|2022-05-13 09:51:40|98505.7|98480.7|98557.3|98532.3|98571.1|98533.7|98505.7|98480.7|69
1652435510000|2022-05-13 09:51:50|98554.6|98529.6|98559.5|98534.5|98571.7|98539.2|98550.9|98521.7|70
1652435520000|2022-05-13 09:52:00|98558.9|98533.9|98566.1|98541.1|98587.2|98550.3|98558.8|98526.6|59
1652435530000|2022-05-13 09:52:10|98566.4|98541.4|98568|98543|98573.8|98543.3|98558.9|98523|50
1652435540000|2022-05-13 09:52:20|98568.1|98543.1|98559|98534|98575.7|98543.1|98558.7|98525.6|39
1652435550000|2022-05-13 09:52:30|98557.5|98532.5|98559.8|98534.8|98572.8|98536.6|98556.4|98522.8|35
1652435560000|2022-05-13 09:52:40|98559.6|98534.6|98566.9|98541.9|98566.9|98541.9|98558.5|98533.5|35
1652435570000|2022-05-13 09:52:50|98567.2|98542.2|98572.8|98547.8|98573.4|98548.4|98565.3|98540.3|54
1652435580000|2022-05-13 09:53:00|98572.9|98547.9|98590.4|98565.4|98592.6|98567.6|98570.9|98545.9|59
1652435590000|2022-05-13 09:53:10|98589.7|98564.7|98599.4|98549.4|98599.4|98566.2|98583.8|98548.7|68
1652435600000|2022-05-13 09:53:20|98599.1|98549.1|98591.3|98566.3|98599.1|98571.5|98584.7|98549.1|56
1652435610000|2022-05-13 09:53:30|98590.9|98565.9|98600.1|98575.1|98604.7|98577.7|98590.7|98554.3|59
1652435620000|2022-05-13 09:53:40|98599|98574|98601.1|98576.1|98604.7|98579.7|98593|98568|59
1652435630000|2022-05-13 09:53:50|98601.7|98576.7|98619.5|98594.5|98628.9|98600.6|98601.1|98572.4|65
1652435640000|2022-05-13 09:54:00|98619.1|98594.1|98617.2|98592.2|98623.1|98598.1|98615.8|98590.8|56
1652435650000|2022-05-13 09:54:10|98618.7|98593.7|98592.7|98567.7|98620.5|98595.5|98591.1|98566.1|63
1652435660000|2022-05-13 09:54:20|98590.7|98565.7|98586.1|98561.1|98604.6|98579.6|98586|98561|56
1652435670000|2022-05-13 09:54:30|98584.8|98559.8|98585.3|98560.3|98591.9|98566.9|98582.4|98557.4|66
1652435680000|2022-05-13 09:54:40|98585.7|98560.7|98578|98553|98589.2|98564.2|98575.4|98550.4|73
1652435690000|2022-05-13 09:54:50|98578.1|98553.1|98597.1|98572.1|98610.5|98574.8|98576.9|98551.9|65
1652435700000|2022-05-13 09:55:00|98598.5|98573.5|98581.7|98556.7|98599.9|98574.9|98575.6|98550.6|63
1652435710000|2022-05-13 09:55:10|98580.4|98555.4|98586.9|98561.9|98588.5|98563.5|98577.2|98552.2|59
1652435720000|2022-05-13 09:55:20|98586.5|98561.5|98585.2|98560.2|98589.1|98564.1|98581.7|98556.7|44
1652435730000|2022-05-13 09:55:30|98585.4|98560.4|98588.6|98563.6|98588.7|98563.7|98585.4|98560.4|27
1652435740000|2022-05-13 09:55:40|98589.1|98564.1|98583|98558|98590.1|98565.1|98583|98558|42
1652435750000|2022-05-13 09:55:50|98584.2|98559.2|98596|98571|98596|98571|98582.3|98557.3|46
1652435760000|2022-05-13 09:56:00|98596.2|98571.2|98600.4|98575.4|98603|98578|98593.7|98568.7|62
1652435770000|2022-05-13 09:56:10|98601.1|98576.1|98596.8|98571.8|98601.1|98576.1|98595.3|98570.3|27
1652435780000|2022-05-13 09:56:20|98597.2|98572.2|98593.9|98568.9|98602.1|98577.1|98592.8|98567.8|42
1652435790000|2022-05-13 09:56:30|98593.8|98568.8|98585.9|98560.9|98596.6|98571.6|98582.9|98557.9|60
1652435800000|2022-05-13 09:56:40|98583.8|98558.8|98583.7|98558.7|98585.8|98560.8|98581.1|98556.1|54
1652435810000|2022-05-13 09:56:50|98583.4|98558.4|98585.4|98560.4|98585.6|98560.6|98583.4|98558.4|29
1652435820000|2022-05-13 09:57:00|98585|98560|98588.2|98563.2|98595.1|98570.1|98581.1|98556.1|69
1652435830000|2022-05-13 09:57:10|98588.5|98563.5|98629.2|98604.2|98635.4|98610.4|98588.4|98563.4|73
1652435840000|2022-05-13 09:57:20|98634.1|98609.1|98645.2|98620.2|98658.1|98625.5|98634.1|98608.1|43
1652435850000|2022-05-13 09:57:30|98644.6|98619.6|98641.1|98616.1|98644.7|98619.7|98634.1|98609.1|55
1652435860000|2022-05-13 09:57:40|98640.9|98615.9|98650.6|98625.6|98651.9|98626.9|98637.6|98612.6|60
1652435870000|2022-05-13 09:57:50|98650.3|98625.3|98665.9|98640.9|98668.9|98643.9|98649.6|98624.6|62
1652435880000|2022-05-13 09:58:00|98666.1|98641.1|98644.6|98619.6|98677.9|98641.3|98643.4|98618.4|51
1652435890000|2022-05-13 09:58:10|98631|98606|98601.1|98576.1|98641|98616|98598|98573|56
1652435900000|2022-05-13 09:58:20|98600.8|98575.8|98599.6|98574.6|98615.7|98590.7|98599.2|98574.2|57
1652435910000|2022-05-13 09:58:30|98600.5|98575.5|98601.2|98576.2|98602.9|98577.9|98595|98570|63
1652435920000|2022-05-13 09:58:40|98601.4|98576.4|98589.7|98564.7|98607.4|98582.4|98588.9|98563.9|53
1652435930000|2022-05-13 09:58:50|98589.9|98564.9|98572.2|98547.2|98589.9|98564.9|98555.5|98530.5|76
1652435940000|2022-05-13 09:59:00|98578.2|98553.2|98589.9|98564.9|98602.3|98564.9|98578.2|98552.3|50
1652435950000|2022-05-13 09:59:10|98590.3|98565.3|98599|98574|98599|98574|98587.5|98562.5|59
1652435960000|2022-05-13 09:59:20|98598.9|98573.9|98599.1|98574.1|98607.8|98582.8|98596.4|98571.4|63
1652435970000|2022-05-13 09:59:30|98600.4|98575.4|98598|98573|98603.3|98578.3|98595.7|98570.7|67
1652435980000|2022-05-13 09:59:40|98597.9|98572.9|98591.2|98566.2|98602.4|98577.4|98591.2|98566.2|56
1652435990000|2022-05-13 09:59:50|98591.4|98566.4|98579.9|98554.9|98598.5|98573.5|98579.9|98554.9|52
1652436000000|2022-05-13 10:00:00|98576.7|98551.7|98587.4|98562.4|98591|98566|98576.7|98551.7|64
1652436010000|2022-05-13 10:00:10|98587.7|98562.7|98576|98551|98596.2|98563.3|98571.5|98546.2|62
1652436020000|2022-05-13 10:00:20|98575.1|98550.1|98574.7|98549.7|98575.8|98550.8|98563.3|98538.3|48
1652436030000|2022-05-13 10:00:30|98574|98549|98525.8|98500.8|98574.3|98549.3|98522.3|98497.3|71
1652436040000|2022-05-13 10:00:40|98525.9|98500.9|98523.4|98498.4|98528.8|98503.8|98523.4|98498.4|65
1652436050000|2022-05-13 10:00:50|98523.3|98498.3|98524|98499|98524|98499|98517.9|98492.9|40
1652436060000|2022-05-13 10:01:00|98524.7|98499.7|98547.6|98522.6|98550.7|98525.7|98524|98499|64
1652436070000|2022-05-13 10:01:10|98549.6|98524.6|98560.2|98535.2|98565.8|98540.8|98546.6|98521.6|60
1652436080000|2022-05-13 10:01:20|98559.7|98534.7|98551|98526|98561.4|98536.4|98545.7|98520.7|58
1652436090000|2022-05-13 10:01:30|98550.8|98525.8|98542|98517|98552.4|98527.4|98537|98512|61
1652436100000|2022-05-13 10:01:40|98542.2|98517.2|98538.5|98513.5|98544.3|98519.3|98536.5|98511.5|63
1652436110000|2022-05-13 10:01:50|98539.4|98514.4|98544.2|98519.2|98545.5|98520.5|98535.2|98510.2|72
1652436120000|2022-05-13 10:02:00|98541.7|98516.7|98529.1|98504.1|98541.7|98516.7|98525.3|98500.3|68
1652436130000|2022-05-13 10:02:10|98529|98504|98530.5|98505.5|98532.1|98507.1|98524.5|98499.5|49
1652436140000|2022-05-13 10:02:20|98530.3|98505.3|98529.6|98504.6|98531.2|98506.2|98527.8|98502.8|37
1652436150000|2022-05-13 10:02:30|98529.5|98504.5|98527.9|98502.9|98530.6|98505.6|98522.4|98497.4|57
1652436160000|2022-05-13 10:02:40|98531.7|98506.7|98522.9|98497.9|98532.4|98507.4|98513.9|98488.9|73
1652436170000|2022-05-13 10:02:50|98523.5|98498.5|98536.7|98511.7|98540.9|98511.8|98523.5|98490.3|65
1652436180000|2022-05-13 10:03:00|98536.6|98511.6|98532.5|98507.5|98538|98513|98529.5|98504.5|63
1652436190000|2022-05-13 10:03:10|98532.9|98507.9|98526.6|98501.6|98533.8|98508.8|98523.4|98498.4|41
1652436200000|2022-05-13 10:03:20|98526.8|98501.8|98551.4|98526.4|98555.8|98530.8|98526.8|98501.8|49
1652436210000|2022-05-13 10:03:30|98551.8|98526.8|98564.7|98539.7|98576.1|98544.5|98551|98522.2|66
1652436220000|2022-05-13 10:03:40|98564|98539|98561.4|98536.4|98564.4|98539.4|98561.4|98536.4|32
1652436230000|2022-05-13 10:03:50|98564.4|98539.4|98564.7|98539.7|98565.2|98540.2|98553.7|98528.7|47
1652436240000|2022-05-13 10:04:00|98564.6|98539.6|98568.9|98543.9|98573.6|98548.6|98564.3|98539.3|53
1652436250000|2022-05-13 10:04:10|98569.3|98544.3|98578.1|98553.1|98581.3|98556.3|98563.6|98538.6|60
1652436260000|2022-05-13 10:04:20|98577.8|98552.8|98579.1|98554.1|98583.6|98558.6|98575.9|98550.9|54
1652436270000|2022-05-13 10:04:30|98578.4|98553.4|98562.9|98537.9|98580.1|98555.1|98559.6|98534.6|56
1652436280000|2022-05-13 10:04:40|98562.3|98537.3|98557.3|98532.3|98564.2|98539.2|98556.3|98531.3|52
1652436290000|2022-05-13 10:04:50|98559.6|98534.6|98550.8|98525.8|98561.6|98536.6|98550.8|98525.8|70
1652436300000|2022-05-13 10:05:00|98551.1|98526.1|98536.2|98511.2|98554.8|98529.8|98527.1|98502.1|69
1652436310000|2022-05-13 10:05:10|98542.6|98517.6|98548.6|98523.6|98550.5|98525.5|98541.3|98516.3|53
1652436320000|2022-05-13 10:05:20|98548.8|98523.8|98554.6|98529.6|98554.6|98529.6|98548.6|98523.6|45
1652436330000|2022-05-13 10:05:30|98554.2|98529.2|98550.3|98525.3|98554.4|98529.4|98549.8|98524.8|38
1652436340000|2022-05-13 10:05:40|98550.4|98525.4|98542.6|98517.6|98551.8|98526.8|98541.1|98516.1|51
1652436350000|2022-05-13 10:05:50|98542.9|98517.9|98560|98535|98562.7|98537.7|98542.4|98517.4|38
1652436360000|2022-05-13 10:06:00|98560.3|98535.3|98569.2|98519.2|98569.2|98535.6|98556.6|98518.3|35
1652436370000|2022-05-13 10:06:10|98568.8|98518.8|98550.7|98525.7|98568.8|98530.7|98550.2|98518.8|46
1652436380000|2022-05-13 10:06:20|98550.8|98525.8|98556.4|98531.4|98556.8|98531.8|98549.8|98524.8|36
1652436390000|2022-05-13 10:06:30|98556.2|98531.2|98553.1|98528.1|98557|98532|98550|98525|43
1652436400000|2022-05-13 10:06:40|98553.2|98528.2|98550.4|98525.4|98556.9|98531.9|98547.7|98522.7|49
1652436410000|2022-05-13 10:06:50|98549.2|98524.2|98546.7|98521.7|98550.4|98525.4|98544.2|98519.2|50
1652436420000|2022-05-13 10:07:00|98547.2|98522.2|98543|98518|98551.1|98526.1|98542.7|98517.7|59
1652436430000|2022-05-13 10:07:10|98543.1|98518.1|98539.4|98514.4|98552.3|98522.1|98528.9|98499|75
1652436440000|2022-05-13 10:07:20|98539.2|98514.2|98540.9|98515.9|98555.9|98526.4|98536.1|98505.4|61
1652436450000|2022-05-13 10:07:30|98535.6|98510.6|98545.8|98520.8|98545.8|98520.8|98535.6|98510.6|55
1652436460000|2022-05-13 10:07:40|98545.7|98520.7|98549.8|98524.8|98553.4|98528.4|98544|98519|53
1652436470000|2022-05-13 10:07:50|98549.3|98524.3|98552|98527|98556|98531|98544.3|98519.3|56
1652436480000|2022-05-13 10:08:00|98551.9|98526.9|98556|98531|98569.4|98534.7|98550.3|98519.4|62
1652436490000|2022-05-13 10:08:10|98556.1|98531.1|98555.3|98530.3|98556.3|98531.3|98553.2|98528.2|51
1652436500000|2022-05-13 10:08:20|98554.6|98529.6|98546.2|98521.2|98554.6|98529.6|98538.3|98513.3|52
1652436510000|2022-05-13 10:08:30|98544.8|98519.8|98524.7|98499.7|98548.5|98523.5|98524|98487.4|60
1652436520000|2022-05-13 10:08:40|98524.5|98499.5|98516.9|98491.9|98524.5|98499.5|98511.8|98486.8|56
1652436530000|2022-05-13 10:08:50|98517.3|98492.3|98523.3|98498.3|98539.4|98503.4|98513.3|98488.3|63
1652436540000|2022-05-13 10:09:00|98522.6|98497.6|98526.5|98501.5|98528.8|98503.8|98521.9|98496.9|52
1652436550000|2022-05-13 10:09:10|98526.6|98501.6|98538.2|98513.2|98538.3|98513.3|98525.4|98500.4|43
1652436560000|2022-05-13 10:09:20|98537.8|98512.8|98549.1|98524.1|98551.8|98526.8|98537.6|98512.6|53
1652436570000|2022-05-13 10:09:30|98557.3|98532.3|98557.3|98532.3|98557.7|98532.7|98552.8|98527.8|54
1652436580000|2022-05-13 10:09:40|98557.2|98532.2|98543.6|98518.6|98557.9|98532.9|98543.6|98518.6|45
1652436590000|2022-05-13 10:09:50|98545.7|98520.7|98564.1|98514.1|98564.1|98531.6|98545.7|98514.1|44
1652436600000|2022-05-13 10:10:00|98564.3|98514.3|98569|98544|98569.6|98544.6|98552.8|98514.3|48
1652436610000|2022-05-13 10:10:10|98571.7|98546.7|98574.6|98549.6|98576.1|98551.1|98569.4|98544.4|55
1652436620000|2022-05-13 10:10:20|98574.3|98549.3|98576|98551|98577.8|98552.8|98573.7|98548.7|47
1652436630000|2022-05-13 10:10:30|98576.1|98551.1|98597.2|98572.2|98602.2|98577.2|98575.4|98550.4|63
1652436640000|2022-05-13 10:10:40|98600.5|98575.5|98598.1|98573.1|98606.6|98581.6|98598.1|98573.1|56
1652436650000|2022-05-13 10:10:50|98598|98573|98603.1|98578.1|98618|98580.3|98598|98567.4|60
1652436660000|2022-05-13 10:11:00|98595.3|98570.3|98584.5|98559.5|98597.5|98572.5|98582.5|98557.5|66
1652436670000|2022-05-13 10:11:10|98583.3|98558.3|98595|98545|98595.5|98561.2|98578.5|98544.5|46
1652436680000|2022-05-13 10:11:20|98594.3|98544.3|98608.8|98558.8|98612.9|98575.4|98582.9|98544.3|55
1652436690000|2022-05-13 10:11:30|98596.9|98571.9|98593.6|98568.6|98607.9|98571.9|98592.4|98555.6|44
1652436700000|2022-05-13 10:11:40|98593|98568|98590.2|98565.2|98594.8|98569.8|98590.2|98565.2|40
1652436710000|2022-05-13 10:11:50|98590|98565|98587.1|98562.1|98590.3|98565.3|98587.1|98562.1|36
1652436720000|2022-05-13 10:12:00|98587.4|98562.4|98582.9|98557.9|98588.6|98563.6|98582.9|98557.9|41
1652436730000|2022-05-13 10:12:10|98582.8|98557.8|98581.5|98556.5|98591.6|98566.6|98580.9|98555.9|49
1652436740000|2022-05-13 10:12:20|98583.6|98558.6|98583.3|98558.3|98584.3|98559.3|98582.5|98557.5|37
1652436750000|2022-05-13 10:12:30|98580.2|98555.2|98567.9|98542.9|98580.3|98555.3|98567.4|98542.4|48
1652436760000|2022-05-13 10:12:40|98568.7|98543.7|98566.7|98541.7|98568.7|98543.7|98565.1|98540.1|36
1652436770000|2022-05-13 10:12:50|98567.4|98542.4|98573.1|98548.1|98576.3|98551.3|98567.4|98542.4|37
1652436780000|2022-05-13 10:13:00|98572.9|98547.9|98567.8|98542.8|98575.1|98550.1|98565.4|98540.4|50
1652436790000|2022-05-13 10:13:10|98567.5|98542.5|98552.7|98527.7|98572|98547|98552.7|98527.7|57
1652436800000|2022-05-13 10:13:20|98554.7|98529.7|98551.3|98526.3|98556.4|98531.4|98549.8|98524.8|48
1652436810000|2022-05-13 10:13:30|98551.8|98526.8|98538.3|98513.3|98551.8|98526.8|98535.5|98510.5|37
1652436820000|2022-05-13 10:13:40|98538.4|98513.4|98543.1|98518.1|98545.8|98520.8|98536.6|98511.6|41
1652436830000|2022-05-13 10:13:50|98543.6|98518.6|98551.4|98526.4|98554.6|98529.6|98540.9|98515.9|44
1652436840000|2022-05-13 10:14:00|98551.5|98526.5|98538.4|98513.4|98552.4|98527.4|98538.1|98513.1|51
1652436850000|2022-05-13 10:14:10|98538.2|98513.2|98547.6|98522.6|98549.8|98524.8|98538.2|98513.2|42
1652436860000|2022-05-13 10:14:20|98547.7|98522.7|98547|98522|98550.4|98525.4|98546.8|98521.8|28
1652436870000|2022-05-13 10:14:30|98547.3|98522.3|98500.8|98475.8|98547.3|98522.3|98499.4|98470.7|68
1652436880000|2022-05-13 10:14:40|98500.5|98475.5|98501.8|98476.8|98505|98480|98498.7|98473.7|49
1652436890000|2022-05-13 10:14:50|98504.4|98479.4|98503.9|98478.9|98507.7|98482.7|98502.4|98477.4|33
1652436900000|2022-05-13 10:15:00|98504.2|98479.2|98527.9|98502.9|98529.9|98504.9|98504.2|98479.2|48
1652436910000|2022-05-13 10:15:10|98528.4|98503.4|98521.4|98496.4|98529.4|98504.4|98519.1|98494.1|49
1652436920000|2022-05-13 10:15:20|98521.6|98496.6|98532.2|98507.2|98533.2|98508.2|98520.5|98495.5|42
1652436930000|2022-05-13 10:15:30|98533.4|98508.4|98525.5|98500.5|98533.4|98508.4|98518.5|98493.5|44
1652436940000|2022-05-13 10:15:40|98523.9|98498.9|98532.5|98507.5|98536.6|98511.6|98523.9|98498.9|59
1652436950000|2022-05-13 10:15:50|98530|98505|98521.7|98496.7|98532.2|98507.2|98519.8|98494.8|54
1652436960000|2022-05-13 10:16:00|98522|98497|98523.1|98498.1|98524.8|98499.8|98519|98494|46
1652436970000|2022-05-13 10:16:10|98524|98499|98508.8|98483.8|98524|98499|98506|98481|46
1652436980000|2022-05-13 10:16:20|98507.7|98482.7|98518.3|98493.3|98523|98498|98506|98481|56
1652436990000|2022-05-13 10:16:30|98518.2|98493.2|98498.1|98473.1|98518.2|98493.2|98496.4|98471.4|50
1652437000000|2022-05-13 10:16:40|98498.2|98473.2|98495.1|98470.1|98498.9|98473.9|98483.8|98458.8|49
1652437010000|2022-05-13 10:16:50|98494.8|98469.8|98498.4|98473.4|98499.9|98474.9|98491.5|98466.5|52
1652437020000|2022-05-13 10:17:00|98501.4|98476.4|98511.1|98486.1|98513.6|98488.6|98498.3|98473.3|52
1652437030000|2022-05-13 10:17:10|98510.1|98485.1|98485.5|98460.5|98510.1|98485.1|98484.8|98459.8|50
1652437040000|2022-05-13 10:17:20|98487|98462|98480.7|98455.7|98487|98462|98480.4|98455.4|41
1652437050000|2022-05-13 10:17:30|98479.8|98454.8|98496.1|98471.1|98511.6|98474.9|98479.4|98454.4|46
1652437060000|2022-05-13 10:17:40|98495.9|98470.9|98504.5|98479.5|98505.1|98480.1|98485.2|98460.2|53
1652437070000|2022-05-13 10:17:50|98504.1|98479.1|98498.3|98473.3|98518.6|98482.7|98495.6|98464|62
1652437080000|2022-05-13 10:18:00|98500.7|98475.7|98514.9|98489.9|98517.7|98492.7|98498.1|98461|60
1652437090000|2022-05-13 10:18:10|98512.5|98487.5|98498.2|98473.2|98512.5|98487.5|98497.6|98472.6|50
1652437100000|2022-05-13 10:18:20|98498|98473|98507.1|98482.1|98526.2|98490.1|98497.8|98472.8|57
1652437110000|2022-05-13 10:18:30|98508.5|98483.5|98505.5|98480.5|98508.5|98483.5|98500.1|98475.1|42
1652437120000|2022-05-13 10:18:40|98505.1|98480.1|98511.4|98486.4|98512.9|98487.9|98502.9|98477.9|54
1652437130000|2022-05-13 10:18:50|98510.6|98485.6|98523.9|98498.9|98525.1|98500.1|98510.6|98485.6|53
1652437140000|2022-05-13 10:19:00|98523.6|98498.6|98544.4|98519.4|98545.1|98520.1|98520.7|98495.7|66
1652437150000|2022-05-13 10:19:10|98544|98519|98550.1|98525.1|98551.7|98526.7|98541.2|98516.2|45
1652437160000|2022-05-13 10:19:20|98551|98526|98548|98523|98551.4|98526.4|98545.5|98520.5|50
1652437170000|2022-05-13 10:19:30|98550.5|98525.5|98539.8|98514.8|98551.8|98526.8|98539.5|98514.5|48
1652437180000|2022-05-13 10:19:40|98539.9|98514.9|98534.5|98509.5|98541.3|98516.3|98530|98505|51
1652437190000|2022-05-13 10:19:50|98537.9|98512.9|98537.4|98512.4|98539.7|98514.7|98536.2|98511.2|31
1652437200000|2022-05-13 10:20:00|98536.9|98511.9|98531.9|98506.9|98538.3|98513.3|98531.4|98506.4|39
1652437210000|2022-05-13 10:20:10|98531.7|98506.7|98530.9|98505.9|98532|98507|98526.1|98501.1|37
1652437220000|2022-05-13 10:20:20|98530.6|98505.6|98533.3|98508.3|98534|98509|98529.9|98504.9|25
1652437230000|2022-05-13 10:20:30|98533.5|98508.5|98533.4|98508.4|98539.8|98514.8|98527|98502|56
1652437240000|2022-05-13 10:20:40|98533|98508|98536.3|98511.3|98540.1|98515.1|98532.7|98507.7|39
1652437250000|2022-05-13 10:20:50|98536.5|98511.5|98536|98511|98536.8|98511.8|98531|98506|35
1652437260000|2022-05-13 10:21:00|98535.7|98510.7|98535.6|98510.6|98535.8|98510.8|98533.3|98508.3|32
1652437270000|2022-05-13 10:21:10|98535.5|98510.5|98531.9|98506.9|98536.1|98511.1|98531.9|98506.9|18
1652437280000|2022-05-13 10:21:20|98533|98508|98529.1|98504.1|98533|98508|98528.2|98503.2|34
1652437290000|2022-05-13 10:21:30|98530.6|98505.6|98530.8|98505.8|98535.6|98510.6|98530.3|98505.3|34
1652437300000|2022-05-13 10:21:40|98530.5|98505.5|98530|98505|98531.3|98506.3|98529.2|98504.2|26
1652437310000|2022-05-13 10:21:50|98530.1|98505.1|98526.5|98501.5|98530.1|98505.1|98525.9|98500.9|29
1652437320000|2022-05-13 10:22:00|98526.8|98501.8|98530.8|98505.8|98531.8|98506.8|98526.5|98501.5|30
1652437330000|2022-05-13 10:22:10|98531.5|98506.5|98530.3|98505.3|98531.7|98506.7|98529.5|98504.5|32
1652437340000|2022-05-13 10:22:20|98530.4|98505.4|98524.9|98499.9|98534.4|98509.4|98524.9|98499.9|30
1652437350000|2022-05-13 10:22:30|98525.1|98500.1|98549|98524|98550|98525|98519.5|98494.5|64
1652437360000|2022-05-13 10:22:40|98550.4|98525.4|98535.7|98510.7|98552.5|98527.5|98533.3|98508.3|58
1652437370000|2022-05-13 10:22:50|98537.9|98512.9|98533.1|98508.1|98538.3|98513.3|98531.7|98506.7|32
1652437380000|2022-05-13 10:23:00|98532.9|98507.9|98537.3|98512.3|98541.9|98516.9|98531.5|98506.5|52
1652437390000|2022-05-13 10:23:10|98536.8|98511.8|98506.8|98481.8|98538|98513|98505.8|98480.8|60
1652437400000|2022-05-13 10:23:20|98506.2|98481.2|98496.1|98471.1|98506.7|98481.7|98493.1|98468.1|56
1652437410000|2022-05-13 10:23:30|98496.2|98471.2|98490|98465|98497.1|98472.1|98488.4|98463.4|65
1652437420000|2022-05-13 10:23:40|98490.5|98465.5|98488.1|98463.1|98490.5|98465.5|98483.3|98458.3|50
1652437430000|2022-05-13 10:23:50|98487.7|98462.7|98483.3|98458.3|98488.1|98463.1|98481.3|98456.3|52
1652437440000|2022-05-13 10:24:00|98482.5|98457.5|98498.6|98473.6|98502.6|98477.6|98481.4|98456.4|52
1652437450000|2022-05-13 10:24:10|98497.4|98472.4|98499.2|98474.2|98500.6|98475.6|98496.2|98471.2|44
1652437460000|2022-05-13 10:24:20|98500.8|98475.8|98496.9|98471.9|98504|98479|98492.3|98467.3|61
1652437470000|2022-05-13 10:24:30|98494.8|98469.8|98489.9|98464.9|98494.8|98469.8|98485.8|98460.8|47
1652437480000|2022-05-13 10:24:40|98489.6|98464.6|98486.5|98461.5|98490.1|98465.1|98482.2|98457.2|52
1652437490000|2022-05-13 10:24:50|98486.1|98461.1|98475.3|98450.3|98489.8|98464.8|98472.4|98447.4|51
1652437500000|2022-05-13 10:25:00|98475.2|98450.2|98485.5|98460.5|98487.1|98462.1|98474.3|98449.3|60
1652437510000|2022-05-13 10:25:10|98485|98460|98468.8|98443.8|98487.2|98462.2|98467.4|98442.4|58
1652437520000|2022-05-13 10:25:20|98469.1|98444.1|98463.9|98438.9|98470.6|98445.6|98462.6|98437.6|53
1652437530000|2022-05-13 10:25:30|98464.1|98439.1|98467.2|98442.2|98473.5|98448.5|98462.6|98437.6|44
1652437540000|2022-05-13 10:25:40|98468.5|98443.5|98468|98443|98468.6|98443.6|98461.5|98436.5|51
1652437550000|2022-05-13 10:25:50|98467.7|98442.7|98463.2|98438.2|98482.3|98447|98461.2|98431.6|62
1652437560000|2022-05-13 10:26:00|98462.8|98437.8|98466.9|98441.9|98479.5|98443.3|98460.5|98428.9|44
1652437570000|2022-05-13 10:26:10|98466.7|98441.7|98468|98443|98468.7|98443.7|98465.3|98440.3|40
1652437580000|2022-05-13 10:26:20|98465.2|98440.2|98463.7|98438.7|98472.1|98447.1|98463.7|98438.7|40
1652437590000|2022-05-13 10:26:30|98464.5|98439.5|98460|98435|98466.5|98441.5|98457.2|98432.2|52
1652437600000|2022-05-13 10:26:40|98459.2|98434.2|98479.5|98454.5|98479.5|98454.5|98457.9|98432.9|46
1652437610000|2022-05-13 10:26:50|98481.3|98456.3|98485.1|98460.1|98487.6|98462.6|98481.2|98456.2|49
1652437620000|2022-05-13 10:27:00|98485.6|98460.6|98481.1|98456.1|98485.9|98460.9|98479.9|98454.9|38
1652437630000|2022-05-13 10:27:10|98481.9|98456.9|98478.6|98453.6|98482.6|98457.6|98478|98453|35
1652437640000|2022-05-13 10:27:20|98478.3|98453.3|98487.5|98462.5|98487.5|98462.5|98478.3|98453.3|30
1652437650000|2022-05-13 10:27:30|98486.3|98461.3|98484.2|98459.2|98486.3|98461.3|98483|98458|27
1652437660000|2022-05-13 10:27:40|98483.9|98458.9|98464|98439|98484.1|98459.1|98461.8|98436.8|40
1652437670000|2022-05-13 10:27:50|98464.1|98439.1|98465.5|98440.5|98465.6|98440.6|98461.9|98436.9|43
1652437680000|2022-05-13 10:28:00|98465.3|98440.3|98464.7|98439.7|98467.9|98442.9|98460.1|98435.1|57
1652437690000|2022-05-13 10:28:10|98464.9|98439.9|98467.1|98442.1|98471.5|98446.5|98463.2|98438.2|54
1652437700000|2022-05-13 10:28:20|98464.9|98439.9|98437.5|98412.5|98471|98446|98435.4|98410.4|61
1652437710000|2022-05-13 10:28:30|98438|98413|98394.3|98369.3|98438|98413|98390.2|98365.2|54
1652437720000|2022-05-13 10:28:40|98394.7|98369.7|98401.1|98376.1|98405.6|98380.6|98393.6|98368.6|45
1652437730000|2022-05-13 10:28:50|98400.1|98375.1|98392.5|98367.5|98400.3|98375.3|98391.6|98366.6|57
1652437740000|2022-05-13 10:29:00|98392.9|98367.9|98405.7|98380.7|98406.5|98381.5|98392.4|98367.4|38
1652437750000|2022-05-13 10:29:10|98405.9|98380.9|98397.5|98372.5|98408.7|98383.7|98397.3|98372.3|46
1652437760000|2022-05-13 10:29:20|98397.3|98372.3|98434.4|98409.4|98438.8|98413.8|98390.4|98365.4|59
1652437770000|2022-05-13 10:29:30|98434.9|98409.9|98430.7|98405.7|98434.9|98409.9|98418|98393|56
1652437780000|2022-05-13 10:29:40|98430.8|98405.8|98382.7|98357.7|98458.4|98415.4|98382.7|98357.7|69
1652437790000|2022-05-13 10:29:50|98383.1|98358.1|98378.5|98353.5|98396|98362.6|98378.5|98346|62
1652437800000|2022-05-13 10:30:00|98377.5|98352.5|98381.1|98356.1|98387|98362|98377.5|98352.5|69
1652437810000|2022-05-13 10:30:10|98379.9|98354.9|98384.7|98359.7|98388.8|98363.8|98379.9|98354.9|53
1652437820000|2022-05-13 10:30:20|98384.5|98359.5|98373.8|98348.8|98384.5|98359.5|98370.2|98345.2|60
1652437830000|2022-05-13 10:30:30|98372.3|98347.3|98365.3|98340.3|98372.3|98347.3|98361.3|98336.3|60
1652437840000|2022-05-13 10:30:40|98364.9|98339.9|98357.4|98332.4|98367|98342|98357.3|98332.3|44
1652437850000|2022-05-13 10:30:50|98358.4|98333.4|98354.7|98329.7|98365|98340|98352.7|98327.7|53
1652437860000|2022-05-13 10:31:00|98354.8|98329.8|98354.5|98329.5|98355.9|98330.9|98350.8|98325.8|57
1652437870000|2022-05-13 10:31:10|98354.4|98329.4|98356.9|98331.9|98358|98333|98352.7|98327.7|49
1652437880000|2022-05-13 10:31:20|98356.4|98331.4|98353|98328|98358.1|98333.1|98350.8|98325.8|37
1652437890000|2022-05-13 10:31:30|98352.8|98327.8|98361|98336|98361|98336|98349|98324|54
1652437900000|2022-05-13 10:31:40|98361.8|98336.8|98363.1|98338.1|98363.2|98338.2|98359|98334|40
1652437910000|2022-05-13 10:31:50|98363.4|98338.4|98391.4|98366.4|98400.5|98375.5|98356.5|98331.5|64
1652437920000|2022-05-13 10:32:00|98387.8|98362.8|98381.4|98356.4|98401.3|98376.3|98376.5|98351.5|66
1652437930000|2022-05-13 10:32:10|98381.6|98356.6|98395.9|98370.9|98411.6|98372.2|98375.6|98350.6|71
1652437940000|2022-05-13 10:32:20|98395.8|98370.8|98382|98357|98409|98372.5|98370.9|98345.9|67
1652437950000|2022-05-13 10:32:30|98384.2|98359.2|98386.2|98361.2|98391.1|98366.1|98375.7|98350.7|63
1652437960000|2022-05-13 10:32:40|98386.1|98361.1|98377.8|98352.8|98400|98363.4|98374.6|98349.6|68
1652437970000|2022-05-13 10:32:50|98378.2|98353.2|98396.4|98371.4|98409.6|98371.4|98377.2|98352.2|71
1652437980000|2022-05-13 10:33:00|98391.6|98366.6|98385.4|98360.4|98400|98375|98378.6|98353.6|76
1652437990000|2022-05-13 10:33:10|98383.7|98358.7|98387.3|98362.3|98387.9|98362.9|98381.8|98356.8|48
1652438000000|2022-05-13 10:33:20|98387.6|98362.6|98399.6|98374.6|98407|98375.8|98386|98354.6|50
1652438010000|2022-05-13 10:33:30|98398.5|98373.5|98394|98369|98401.9|98376.9|98392.8|98367.8|53
1652438020000|2022-05-13 10:33:40|98393.6|98368.6|98391.8|98366.8|98396.5|98371.5|98391.3|98366.3|49
1652438030000|2022-05-13 10:33:50|98391|98366|98385.1|98360.1|98392.6|98367.6|98383.1|98358.1|56
1652438040000|2022-05-13 10:34:00|98384.8|98359.8|98362.8|98337.8|98385.4|98360.4|98362.8|98337.8|53
1652438050000|2022-05-13 10:34:10|98362|98337|98357.7|98332.7|98362|98337|98351.9|98326.9|72
1652438060000|2022-05-13 10:34:20|98356|98331|98343.1|98318.1|98357.3|98332.1|98340.8|98300.2|49
1652438070000|2022-05-13 10:34:30|98340.8|98315.8|98336.9|98311.9|98349.2|98318.4|98336.4|98299.2|47
1652438080000|2022-05-13 10:34:40|98337|98312|98334.2|98309.2|98341.1|98316.1|98327|98283.6|58
1652438090000|2022-05-13 10:34:50|98334|98309|98335.4|98310.4|98354.8|98319.6|98334|98298.1|38
1652438100000|2022-05-13 10:35:00|98334.9|98309.9|98340.5|98315.5|98341|98316|98332.6|98307.6|48
1652438110000|2022-05-13 10:35:10|98340.9|98315.9|98337.3|98312.3|98353|98328|98332.2|98307.2|61
1652438120000|2022-05-13 10:35:20|98338.9|98313.9|98341.3|98316.3|98343.8|98318.8|98334.1|98309.1|62
1652438130000|2022-05-13 10:35:30|98340.7|98315.7|98338.1|98313.1|98351.3|98316.2|98334.8|98296|68
1652438140000|2022-05-13 10:35:40|98338.5|98313.5|98339.6|98314.6|98342.6|98317.6|98333.2|98308.2|68
1652438150000|2022-05-13 10:35:50|98339.4|98314.4|98346.8|98321.8|98357.1|98325.6|98333.5|98298.7|71
1652438160000|2022-05-13 10:36:00|98346.4|98321.4|98347.1|98322.1|98355.9|98325.2|98342|98303.2|66
1652438170000|2022-05-13 10:36:10|98347.4|98322.4|98336.9|98311.9|98351.4|98323|98335.4|98301.4|68
1652438180000|2022-05-13 10:36:20|98336.7|98311.7|98325|98300|98341.3|98311.7|98317.1|98288.3|56
1652438190000|2022-05-13 10:36:30|98325.6|98300.6|98323.6|98298.6|98325.6|98300.6|98321.8|98296.8|54
1652438200000|2022-05-13 10:36:40|98323.2|98298.2|98313.5|98288.5|98324.4|98299.4|98313.5|98288.5|43
1652438210000|2022-05-13 10:36:50|98313.9|98288.9|98305.2|98280.2|98314.5|98289.5|98303.5|98278.5|52
1652438220000|2022-05-13 10:37:00|98305.1|98280.1|98294|98269|98308.8|98281.5|98293.1|98258.8|57
1652438230000|2022-05-13 10:37:10|98293.9|98268.9|98301.5|98276.5|98304.9|98279.9|98289.5|98264.5|64
1652438240000|2022-05-13 10:37:20|98301|98276|98294.1|98269.1|98311.2|98277.2|98291.6|98259.5|56
1652438250000|2022-05-13 10:37:30|98294.2|98269.2|98300.1|98275.1|98306.1|98278.4|98286.4|98252.7|66
1652438260000|2022-05-13 10:37:40|98299.9|98274.9|98301.5|98276.5|98301.9|98276.9|98297.8|98272.8|35
1652438270000|2022-05-13 10:37:50|98301.4|98276.4|98301.8|98276.8|98313|98280.1|98298.3|98257.7|60
1652438280000|2022-05-13 10:38:00|98303|98278|98316.6|98291.6|98317.2|98292.2|98300.8|98275.8|55
1652438290000|2022-05-13 10:38:10|98317.1|98292.1|98321.4|98296.4|98332.6|98307.6|98312.7|98272.2|67
1652438300000|2022-05-13 10:38:20|98321.7|98296.7|98328.6|98303.6|98344.5|98304.5|98320.9|98282.9|61
1652438310000|2022-05-13 10:38:30|98328.4|98303.4|98304.7|98279.7|98328.4|98303.4|98298.4|98256|64
1652438320000|2022-05-13 10:38:40|98305.4|98280.4|98304.3|98279.3|98307.7|98282.7|98303.1|98278.1|46
1652438330000|2022-05-13 10:38:50|98304.5|98279.5|98302.6|98277.6|98307|98282|98299.5|98274.5|44
1652438340000|2022-05-13 10:39:00|98301.3|98276.3|98307|98282|98308.4|98283.4|98296.4|98271.4|47
1652438350000|2022-05-13 10:39:10|98307.6|98282.6|98309.9|98284.9|98312.5|98287.5|98303.8|98278.8|53
1652438360000|2022-05-13 10:39:20|98310|98285|98315.8|98290.8|98315.8|98290.8|98309.8|98284.8|46
1652438370000|2022-05-13 10:39:30|98316.2|98291.2|98312.4|98287.4|98317.9|98292.9|98309.6|98284.6|41
1652438380000|2022-05-13 10:39:40|98312.5|98287.5|98322.6|98297.6|98328.8|98297.6|98310.3|98276.9|48
1652438390000|2022-05-13 10:39:50|98320.5|98295.5|98325.5|98300.5|98325.8|98300.8|98316.3|98291.3|42
1652438400000|2022-05-13 10:40:00|98324.4|98299.4|98312.8|98287.8|98337.4|98301.1|98310.6|98267.9|54
1652438410000|2022-05-13 10:40:10|98311.1|98286.1|98307.4|98282.4|98329.9|98293.3|98306.5|98269.1|53
1652438420000|2022-05-13 10:40:20|98306.9|98281.9|98318.6|98268.6|98320.9|98289.9|98297.1|98261.7|57
1652438430000|2022-05-13 10:40:30|98318.7|98268.7|98300.9|98275.9|98320.8|98285.5|98299.7|98261.9|63
1652438440000|2022-05-13 10:40:40|98301.3|98276.3|98302.6|98277.6|98305|98280|98299.2|98274.2|35
1652438450000|2022-05-13 10:40:50|98301.8|98276.8|98320.1|98295.1|98336|98300.4|98299.2|98274.2|65
1652438460000|2022-05-13 10:41:00|98318.2|98293.2|98320|98295|98321.3|98296.3|98313.5|98288.5|51
1652438470000|2022-05-13 10:41:10|98318.4|98293.4|98317|98292|98331.5|98295.7|98313|98281.5|56
1652438480000|2022-05-13 10:41:20|98316.9|98291.9|98331.6|98306.6|98344.2|98308.3|98312.8|98284.8|76
1652438490000|2022-05-13 10:41:30|98331.7|98306.7|98326.7|98301.7|98332.6|98307.6|98326|98301|59
1652438500000|2022-05-13 10:41:40|98327.1|98302.1|98323.1|98298.1|98342.9|98308.1|98321.4|98292.9|65
1652438510000|2022-05-13 10:41:50|98323.8|98298.8|98315.1|98290.1|98332.7|98298.8|98312.4|98282.7|67
1652438520000|2022-05-13 10:42:00|98315.2|98290.2|98307.1|98257.1|98315.2|98290.2|98304.6|98255.8|58
1652438530000|2022-05-13 10:42:10|98307.2|98257.2|98306.1|98281.1|98311.8|98281.1|98292.5|98253.7|61
1652438540000|2022-05-13 10:42:20|98307.5|98282.5|98311.8|98286.8|98327.6|98293.7|98300.7|98265.7|69
1652438550000|2022-05-13 10:42:30|98312.1|98287.1|98308.3|98258.3|98332.6|98291.5|98302.2|98254.9|69
1652438560000|2022-05-13 10:42:40|98307|98257|98319|98269|98332.9|98295.1|98297.1|98254.4|68
1652438570000|2022-05-13 10:42:50|98319.3|98269.3|98293.1|98268.1|98322.3|98286.1|98288.5|98255|72
1652438580000|2022-05-13 10:43:00|98292.7|98267.7|98309.5|98259.5|98312.1|98271.5|98282|98242.8|72
1652438590000|2022-05-13 10:43:10|98307.3|98257.3|98299|98274|98319.4|98283.6|98296.3|98248.6|73
1652438600000|2022-05-13 10:43:20|98302.6|98277.6|98302.9|98277.9|98319.4|98278.2|98295.7|98257.8|59
1652438610000|2022-05-13 10:43:30|98302.7|98277.7|98314.1|98289.1|98335.5|98297.3|98302.7|98277.7|64
1652438620000|2022-05-13 10:43:40|98313.6|98288.6|98286.8|98261.8|98320.7|98288.6|98280.2|98243.2|75
1652438630000|2022-05-13 10:43:50|98301.4|98251.4|98277.2|98252.2|98301.4|98261.5|98274.5|98240.6|65
1652438640000|2022-05-13 10:44:00|98277|98252|98278|98253|98300.9|98258.2|98274.6|98235.3|70
1652438650000|2022-05-13 10:44:10|98279.1|98254.1|98287.8|98237.8|98304.9|98270.8|98261.5|98226.4|70
1652438660000|2022-05-13 10:44:20|98290.4|98240.4|98296.8|98246.8|98298.1|98258.6|98276|98228.7|71
1652438670000|2022-05-13 10:44:30|98298|98248|98276.6|98251.6|98300.9|98261.5|98273.8|98244.1|70
1652438680000|2022-05-13 10:44:40|98276.1|98251.1|98273.7|98223.7|98287.5|98252.3|98258.1|98221.3|68
1652438690000|2022-05-13 10:44:50|98274.2|98224.2|98294.2|98244.2|98297.2|98255.1|98255.8|98220.9|60
1652438700000|2022-05-13 10:45:00|98289.9|98239.9|98280.1|98230.1|98289.9|98249.5|98263.1|98228.2|74
1652438710000|2022-05-13 10:45:10|98281.7|98231.7|98295.1|98270.1|98306.3|98270.1|98281.2|98231.2|76
1652438720000|2022-05-13 10:45:20|98274.3|98249.3|98264.3|98239.3|98274.9|98249.9|98263.2|98238.2|52
1652438730000|2022-05-13 10:45:30|98264.5|98239.5|98248.6|98223.6|98264.5|98239.5|98248.6|98214.2|48
1652438740000|2022-05-13 10:45:40|98247.5|98222.5|98230.6|98205.6|98247.6|98222.6|98223.2|98198.2|68
1652438750000|2022-05-13 10:45:50|98231|98206|98223.2|98198.2|98231.2|98206|98216.9|98181.2|48
1652438760000|2022-05-13 10:46:00|98223.6|98198.6|98227.3|98202.3|98242.4|98204.7|98219.2|98192.4|54
1652438770000|2022-05-13 10:46:10|98224.3|98199.3|98221.5|98196.5|98226.1|98201.1|98221.4|98196.4|46
1652438780000|2022-05-13 10:46:20|98224.9|98199.9|98234|98209|98236.4|98211.4|98224.9|98199.9|64
1652438790000|2022-05-13 10:46:30|98234.6|98209.6|98246.2|98221.2|98253.6|98228.6|98233.2|98208.2|46
1652438800000|2022-05-13 10:46:40|98244.9|98219.9|98251.3|98226.3|98253.1|98228.1|98242.9|98217.9|61
1652438810000|2022-05-13 10:46:50|98251.2|98226.2|98251.3|98226.3|98255.8|98230.8|98248.1|98223.1|51
1652438820000|2022-05-13 10:47:00|98249.7|98224.7|98246.5|98221.5|98254.2|98229.2|98244.4|98219.4|51
1652438830000|2022-05-13 10:47:10|98247|98222|98245.9|98220.9|98260.7|98223.6|98242.3|98210.7|46
1652438840000|2022-05-13 10:47:20|98247.2|98222.2|98239.3|98214.3|98258.1|98223.6|98232.3|98200.3|70
1652438850000|2022-05-13 10:47:30|98239.7|98214.7|98242.1|98217.1|98256|98217.7|98231.5|98200.3|71
1652438860000|2022-05-13 10:47:40|98241.6|98216.6|98238.8|98213.8|98258|98221.2|98237.9|98205.6|54
1652438870000|2022-05-13 10:47:50|98238.9|98213.9|98250|98225|98253|98228|98238.7|98213.7|58
1652438880000|2022-05-13 10:48:00|98248.9|98223.9|98287.6|98262.6|98298.9|98262.6|98248.4|98223.4|70
1652438890000|2022-05-13 10:48:10|98286.9|98261.9|98273.9|98248.9|98288.8|98263.8|98266.3|98241.3|67
1652438900000|2022-05-13 10:48:20|98274.9|98249.9|98266.1|98241.1|98276.5|98251.5|98259.2|98234.2|62
1652438910000|2022-05-13 10:48:30|98266.6|98241.6|98269.1|98244.1|98277.9|98252.9|98260.6|98235.6|60
1652438920000|2022-05-13 10:48:40|98258.1|98233.1|98270.3|98245.3|98281.8|98256.8|98255|98230|69
1652438930000|2022-05-13 10:48:50|98268.9|98243.9|98262.6|98237.6|98271|98246|98256.9|98231.9|64
1652438940000|2022-05-13 10:49:00|98262.9|98237.9|98254.8|98229.8|98263.5|98238.5|98252.8|98227.8|55
1652438950000|2022-05-13 10:49:10|98260.4|98235.4|98256.5|98231.5|98263.5|98238.5|98246|98221|60
1652438960000|2022-05-13 10:49:20|98254.1|98229.1|98267.9|98242.9|98271.2|98246.2|98249.6|98224.6|70
1652438970000|2022-05-13 10:49:30|98267.8|98242.8|98255.6|98230.6|98267.8|98242.8|98255.2|98230.2|51
1652438980000|2022-05-13 10:49:40|98255.1|98230.1|98246.8|98221.8|98268.2|98243.2|98245|98220|61
1652438990000|2022-05-13 10:49:50|98247.3|98222.3|98257.7|98232.7|98259|98234|98246.5|98221.5|69
1652439000000|2022-05-13 10:50:00|98257.5|98232.5|98270.3|98220.3|98270.3|98233.6|98248.8|98214.5|60
1652439010000|2022-05-13 10:50:10|98270.7|98220.7|98240.7|98215.7|98270.8|98234.8|98238.5|98213.5|64
1652439020000|2022-05-13 10:50:20|98241.4|98216.4|98234.5|98209.5|98243|98218|98233|98208|50
1652439030000|2022-05-13 10:50:30|98234.6|98209.6|98218.9|98193.9|98236.2|98211.2|98213.2|98188.2|63
1652439040000|2022-05-13 10:50:40|98218.2|98193.2|98209|98184|98219|98194|98204.1|98179.1|47
1652439050000|2022-05-13 10:50:50|98208.3|98183.3|98220.2|98195.2|98223.7|98198.7|98206.6|98181.6|66
1652439060000|2022-05-13 10:51:00|98220.1|98195.1|98225|98200|98225.5|98200.5|98213.3|98188.3|62
1652439070000|2022-05-13 10:51:10|98225.2|98200.2|98224.4|98199.4|98227.1|98202.1|98219.7|98194.7|64
1652439080000|2022-05-13 10:51:20|98225.3|98200.3|98225.5|98200.5|98228.3|98203.3|98220.7|98195.7|53
1652439090000|2022-05-13 10:51:30|98225.3|98200.3|98231.3|98206.3|98239.8|98214.8|98220.2|98181.7|56
1652439100000|2022-05-13 10:51:40|98229.6|98204.6|98236.3|98211.3|98238.3|98213.3|98229.6|98204.6|64
1652439110000|2022-05-13 10:51:50|98236|98211|98242.5|98217.5|98242.8|98217.8|98224.2|98199.2|67
1652439120000|2022-05-13 10:52:00|98241.7|98216.7|98261.5|98236.5|98269.5|98238.1|98240.8|98214|71
1652439130000|2022-05-13 10:52:10|98261.7|98236.7|98274.9|98249.9|98297.1|98254.1|98261.7|98236.7|67
1652439140000|2022-05-13 10:52:20|98276.5|98251.5|98258|98233|98287.6|98256.2|98257|98224|76
1652439150000|2022-05-13 10:52:30|98258.2|98233.2|98253|98228|98258.7|98233.7|98251.5|98226.5|52
1652439160000|2022-05-13 10:52:40|98253.2|98228.2|98249.3|98224.3|98254.2|98229.2|98249.1|98224.1|38
1652439170000|2022-05-13 10:52:50|98249.1|98224.1|98230.4|98205.4|98262.1|98237.1|98230.4|98205.4|52
1652439180000|2022-05-13 10:53:00|98230.7|98205.7|98223.8|98198.8|98235.3|98206.3|98218.1|98185.3|56
1652439190000|2022-05-13 10:53:10|98224.1|98199.1|98229.8|98204.8|98232.4|98207.4|98221.8|98196.8|33
1652439200000|2022-05-13 10:53:20|98230|98205|98231.9|98206.9|98233.4|98208.4|98227.6|98202.6|47
1652439210000|2022-05-13 10:53:30|98231.5|98206.5|98228.1|98203.1|98231.5|98206.5|98223.7|98198.7|58
1652439220000|2022-05-13 10:53:40|98227.5|98202.5|98228.2|98203.2|98230.3|98205.3|98224.5|98199.5|50
1652439230000|2022-05-13 10:53:50|98228.1|98203.1|98224.6|98199.6|98231.7|98206.7|98222.7|98197.7|34
1652439240000|2022-05-13 10:54:00|98224.5|98199.5|98218.8|98193.8|98228|98203|98213.9|98188.9|50
1652439250000|2022-05-13 10:54:10|98219.5|98194.5|98215.4|98190.4|98220.4|98195.4|98213|98188|48
1652439260000|2022-05-13 10:54:20|98216|98191|98210.2|98185.2|98218.2|98193.2|98210|98185|66
1652439270000|2022-05-13 10:54:30|98210.8|98185.8|98182.3|98157.3|98210.8|98185.8|98178.5|98153.5|68
1652439280000|2022-05-13 10:54:40|98183.1|98158.1|98187|98162|98187|98162|98177.6|98152.6|68
1652439290000|2022-05-13 10:54:50|98187.5|98162.5|98174.5|98149.5|98190.9|98165.9|98172.6|98147.6|60
1652439300000|2022-05-13 10:55:00|98175.8|98150.8|98148.5|98123.5|98176.5|98151.5|98148.3|98107.9|65
1652439310000|2022-05-13 10:55:10|98151.2|98126.2|98147.1|98122.1|98166.4|98139.1|98145.7|98116.4|71
1652439320000|2022-05-13 10:55:20|98138|98113|98160.1|98135.1|98160.1|98135.1|98138|98113|64
1652439330000|2022-05-13 10:55:30|98160|98135|98164.4|98139.4|98166.2|98141.2|98156.8|98131.8|63
1652439340000|2022-05-13 10:55:40|98164.1|98139.1|98145.7|98120.7|98196.5|98160.2|98145.4|98120.4|65
1652439350000|2022-05-13 10:55:50|98147.6|98122.6|98135.1|98110.1|98151|98126|98128.1|98103.1|65
1652439360000|2022-05-13 10:56:00|98132.5|98107.5|98128.6|98103.6|98138.2|98113.2|98119.5|98094.5|65
1652439370000|2022-05-13 10:56:10|98129|98104|98110.3|98085.3|98130.1|98105.1|98107.6|98082.6|54
1652439380000|2022-05-13 10:56:20|98110.6|98085.6|98122|98097|98131.2|98106.2|98104.6|98079.6|57
1652439390000|2022-05-13 10:56:30|98122.1|98097.1|98116.3|98091.3|98122.2|98097.2|98116.3|98091.3|65
1652439400000|2022-05-13 10:56:40|98117.7|98092.7|98129.2|98104.2|98130|98105|98115.8|98090.8|44
1652439410000|2022-05-13 10:56:50|98129.6|98104.6|98113.9|98088.9|98129.9|98104.9|98113.1|98088.1|58
1652439420000|2022-05-13 10:57:00|98112.2|98087.2|98091.5|98066.5|98112.2|98087.2|98089.7|98064.7|63
1652439430000|2022-05-13 10:57:10|98093.6|98068.6|98104.4|98079.4|98110.5|98085.5|98089.8|98064.8|53
1652439440000|2022-05-13 10:57:20|98102.3|98077.3|98102.6|98077.6|98103.6|98078.6|98099.1|98074.1|38
1652439450000|2022-05-13 10:57:30|98102.1|98077.1|98097.5|98072.5|98102.3|98077.3|98097.5|98072.5|37
1652439460000|2022-05-13 10:57:40|98098|98073|98090.5|98065.5|98099.8|98074.8|98090.3|98065.3|38
1652439470000|2022-05-13 10:57:50|98090.4|98065.4|98079.9|98054.9|98095.6|98070.6|98071.5|98046.5|57
1652439480000|2022-05-13 10:58:00|98080|98055|98069.5|98044.5|98081.3|98056.3|98064.5|98039.5|33
1652439490000|2022-05-13 10:58:10|98068.9|98043.9|98067.2|98042.2|98074.3|98049.3|98065.2|98040.2|62
1652439500000|2022-05-13 10:58:20|98067.3|98042.3|98075.9|98050.9|98077.7|98052.7|98064.8|98039.8|46
1652439510000|2022-05-13 10:58:30|98075.8|98050.8|98075|98050|98076.4|98051.4|98070.5|98045.5|47
1652439520000|2022-05-13 10:58:40|98074.9|98049.9|98078.8|98053.8|98081|98056|98071.3|98046.3|50
1652439530000|2022-05-13 10:58:50|98078.5|98053.5|98079.6|98054.6|98083.3|98058.3|98078.5|98053.5|34
1652439540000|2022-05-13 10:59:00|98079.5|98054.5|98080.8|98055.8|98082|98057|98076.5|98051.5|55
1652439550000|2022-05-13 10:59:10|98082.4|98057.4|98109|98084|98111.4|98086.4|98082.4|98057.4|62
1652439560000|2022-05-13 10:59:20|98111.6|98086.6|98091.5|98066.5|98113.3|98088.3|98087|98062|72
1652439570000|2022-05-13 10:59:30|98091|98066|98089.6|98064.6|98101|98076|98089.6|98064.6|70
1652439580000|2022-05-13 10:59:40|98089.8|98064.8|98095.7|98070.7|98103.4|98078.4|98088.7|98063.7|67
1652439590000|2022-05-13 10:59:50|98093.7|98068.7|98093.6|98068.6|98104.4|98079.4|98092.5|98067.5|68
1652439600000|2022-05-13 11:00:00|98092.2|98067.2|98124.1|98099.1|98124.1|98099.1|98087.9|98062.9|65
1652439610000|2022-05-13 11:00:10|98124.6|98099.6|98134.1|98109.1|98157.4|98113.1|98123|98098|75
1652439620000|2022-05-13 11:00:20|98133.7|98108.7|98111.4|98086.4|98146.5|98121.5|98108.9|98083.9|72
1652439630000|2022-05-13 11:00:30|98111.2|98086.2|98109.1|98084.1|98115.9|98090.9|98108.6|98083.6|58
1652439640000|2022-05-13 11:00:40|98109.7|98084.7|98121.4|98096.4|98121.5|98096.5|98109.6|98084.6|64
1652439650000|2022-05-13 11:00:50|98121|98096|98150.9|98125.9|98150.9|98125.9|98121|98096|63
1652439660000|2022-05-13 11:01:00|98153.9|98128.9|98193.2|98168.2|98206.6|98173.1|98149.2|98124.2|77
1652439670000|2022-05-13 11:01:10|98195.5|98170.5|98212.1|98187.1|98212.1|98187.1|98193.4|98168.4|74
1652439680000|2022-05-13 11:01:20|98212.2|98187.2|98221.4|98196.4|98235.1|98202.2|98205.4|98180.2|70
1652439690000|2022-05-13 11:01:30|98222.2|98197.2|98228.2|98203.2|98229.1|98204.1|98221.1|98196.1|56
1652439700000|2022-05-13 11:01:40|98228.1|98203.1|98227.2|98202.2|98254.7|98218|98226.6|98201.6|68
1652439710000|2022-05-13 11:01:50|98227.7|98202.7|98236|98211|98236|98211|98226.5|98201.5|52
1652439720000|2022-05-13 11:02:00|98237.4|98212.4|98232.3|98207.3|98239|98214|98229.3|98204.3|55
1652439730000|2022-05-13 11:02:10|98234.1|98209.1|98219.7|98194.7|98237.3|98212.3|98219.7|98194.7|69
1652439740000|2022-05-13 11:02:20|98218.2|98193.2|98221|98196|98235.5|98198.6|98206.5|98181.5|76
1652439750000|2022-05-13 11:02:30|98219.9|98194.9|98231.7|98206.7|98246.8|98206.7|98213.5|98188.5|64
1652439760000|2022-05-13 11:02:40|98232.8|98207.8|98219.5|98194.5|98243.7|98215.5|98219|98187.5|70
1652439770000|2022-05-13 11:02:50|98219.1|98194.1|98223.4|98198.4|98233.5|98203.3|98213.4|98172|63
1652439780000|2022-05-13 11:03:00|98223.5|98198.5|98237.8|98212.8|98250.2|98212.9|98218.4|98176|66
1652439790000|2022-05-13 11:03:10|98238|98213|98231.6|98206.6|98241.4|98213.9|98226.8|98185.4|67
1652439800000|2022-05-13 11:03:20|98228.5|98203.5|98206.8|98181.8|98232.5|98207.2|98204|98176.5|71
1652439810000|2022-05-13 11:03:30|98209.1|98184.1|98211.8|98186.8|98224.3|98188.4|98202|98174.3|60
1652439820000|2022-05-13 11:03:40|98211|98186|98190.5|98165.5|98212.2|98186|98188.8|98151.8|57
1652439830000|2022-05-13 11:03:50|98193.3|98168.3|98185|98160|98202.5|98169.4|98179.2|98152.4|55
1652439840000|2022-05-13 11:04:00|98185.2|98160.2|98207.5|98157.5|98207.5|98170.1|98185.2|98150.8|56
1652439850000|2022-05-13 11:04:10|98205.9|98155.9|98197.6|98172.6|98208.1|98176.8|98187.9|98155.4|61
1652439860000|2022-05-13 11:04:20|98205.5|98155.5|98191.9|98166.9|98209.2|98174.8|98191.4|98155|64
1652439870000|2022-05-13 11:04:30|98192.1|98167.1|98199.1|98174.1|98202.3|98177.3|98191.1|98166.1|55
1652439880000|2022-05-13 11:04:40|98199.6|98174.6|98198.6|98173.6|98201.4|98176.4|98191.2|98166.2|55
1652439890000|2022-05-13 11:04:50|98198.2|98173.2|98193.7|98168.7|98203.5|98178.5|98192|98167|63
1652439900000|2022-05-13 11:05:00|98193.3|98168.3|98182.7|98157.7|98199.9|98173|98178.3|98144.7|70
1652439910000|2022-05-13 11:05:10|98182.2|98157.2|98183.4|98158.4|98194.8|98169.8|98175.7|98150.7|64
1652439920000|2022-05-13 11:05:20|98183.7|98158.7|98169|98144|98184.1|98159.1|98169|98144|64
1652439930000|2022-05-13 11:05:30|98169.7|98144.7|98176|98151|98176.1|98151.1|98167.2|98142.2|52
1652439940000|2022-05-13 11:05:40|98175.2|98150.2|98188|98163|98191.1|98166.1|98175.2|98150.2|65
1652439950000|2022-05-13 11:05:50|98188.6|98163.6|98184.7|98159.7|98188.6|98163.6|98173.8|98148.8|55
1652439960000|2022-05-13 11:06:00|98187|98162|98201.5|98176.5|98203.9|98178.9|98186.1|98161.1|55
1652439970000|2022-05-13 11:06:10|98202.3|98177.3|98204.6|98179.6|98206|98181|98199.4|98174.4|43
1652439980000|2022-05-13 11:06:20|98204.1|98179.1|98206.8|98181.8|98206.8|98181.8|98188.6|98146.9|57
1652439990000|2022-05-13 11:06:30|98204.5|98179.5|98209.2|98184.2|98212.9|98187.9|98200.1|98175.1|61
1652440000000|2022-05-13 11:06:40|98209.4|98184.4|98234.1|98209.1|98246.1|98212.5|98208.4|98183.4|55
1652440010000|2022-05-13 11:06:50|98237.3|98212.3|98246.4|98221.4|98264.6|98226.2|98236|98204.2|66
1652440020000|2022-05-13 11:07:00|98242.1|98217.1|98234.1|98209.1|98263.1|98223|98234.1|98199.2|68
1652440030000|2022-05-13 11:07:10|98251|98201|98236.7|98211.7|98254.1|98219.6|98236.7|98201|56
1652440040000|2022-05-13 11:07:20|98236.9|98211.9|98220|98195|98242.5|98212|98216|98181.9|68
1652440050000|2022-05-13 11:07:30|98218.4|98193.4|98218.2|98193.2|98233.1|98197.4|98215.8|98176.1|49
1652440060000|2022-05-13 11:07:40|98218.4|98193.4|98215.3|98190.3|98218.7|98193.7|98212.7|98187.7|49
1652440070000|2022-05-13 11:07:50|98215.1|98190.1|98209.5|98184.5|98223.5|98191.1|98206.9|98169.6|57
1652440080000|2022-05-13 11:08:00|98208.7|98183.7|98204|98179|98222.3|98184.9|98201.5|98172.3|50
1652440090000|2022-05-13 11:08:10|98204.9|98179.9|98211.4|98186.4|98214.8|98189.8|98203.9|98178.9|41
1652440100000|2022-05-13 11:08:20|98212.2|98187.2|98203.7|98178.7|98214.9|98189.9|98200.3|98175.3|58
1652440110000|2022-05-13 11:08:30|98203.5|98178.5|98197.8|98172.8|98205|98180|98193.3|98168.3|53
1652440120000|2022-05-13 11:08:40|98198|98173|98201|98176|98202.2|98177.2|98197.9|98172.9|46
1652440130000|2022-05-13 11:08:50|98199.8|98174.8|98202|98177|98205.5|98180.5|98199.3|98174.3|49
1652440140000|2022-05-13 11:09:00|98201.6|98176.6|98198.7|98173.7|98203.4|98178.4|98194.2|98169.2|47
1652440150000|2022-05-13 11:09:10|98199.2|98174.2|98203.3|98178.3|98203.3|98178.3|98195.8|98170.8|55
1652440160000|2022-05-13 11:09:20|98203.5|98178.5|98199.9|98174.9|98210.7|98185.7|98194.2|98169.2|66
1652440170000|2022-05-13 11:09:30|98199.8|98174.8|98205.3|98180.3|98205.9|98180.9|98199.8|98174.8|52
1652440180000|2022-05-13 11:09:40|98208|98183|98191.7|98166.7|98209.7|98184.7|98191.7|98166.7|51
1652440190000|2022-05-13 11:09:50|98192|98167|98191.8|98166.8|98196.5|98171.5|98187.6|98162.6|76
1652440200000|2022-05-13 11:10:00|98192.1|98167.1|98182.4|98157.4|98192.7|98167.7|98178.7|98153.7|63
1652440210000|2022-05-13 11:10:10|98183.3|98158.3|98192.1|98167.1|98192.4|98167.4|98172.5|98147.5|63
1652440220000|2022-05-13 11:10:20|98192.7|98167.7|98208.1|98183.1|98220|98195|98192.7|98167.7|69
1652440230000|2022-05-13 11:10:30|98208|98183|98217.9|98192.9|98226.7|98201.7|98205.6|98180.6|63
1652440240000|2022-05-13 11:10:40|98218.3|98193.3|98222.8|98197.8|98225.5|98200.5|98209.7|98184.7|61
1652440250000|2022-05-13 11:10:50|98222.7|98197.7|98226.5|98201.5|98229.4|98204.4|98219.8|98194.8|59
1652440260000|2022-05-13 11:11:00|98226.4|98201.4|98222.3|98197.3|98226.4|98201.4|98221.4|98196.4|58
1652440270000|2022-05-13 11:11:10|98223.7|98198.7|98229.6|98204.6|98230.8|98205.8|98222|98197|50
1652440280000|2022-05-13 11:11:20|98229.9|98204.9|98227.3|98202.3|98230.4|98205.4|98218.3|98193.3|45
1652440290000|2022-05-13 11:11:30|98227.9|98202.9|98221.1|98196.1|98242.1|98204.6|98219.7|98191|34
1652440300000|2022-05-13 11:11:40|98221.5|98196.5|98214.7|98189.7|98222.7|98197.7|98209.1|98184.1|53
1652440310000|2022-05-13 11:11:50|98213.8|98188.8|98196.8|98171.8|98220.9|98188.8|98196.3|98163.9|54
1652440320000|2022-05-13 11:12:00|98196.9|98171.9|98199.7|98174.7|98201.3|98176.3|98196.9|98171.9|47
1652440330000|2022-05-13 11:12:10|98199.3|98174.3|98197|98172|98199.3|98174.3|98190.3|98165.3|50
1652440340000|2022-05-13 11:12:20|98197.4|98172.4|98195|98170|98197.7|98172.7|98193|98168|41
1652440350000|2022-05-13 11:12:30|98194.9|98169.9|98193.6|98168.6|98194.9|98169.9|98188.9|98163.9|40
1652440360000|2022-05-13 11:12:40|98192.3|98167.3|98200.1|98175.1|98204.3|98179.3|98192|98167|40
1652440370000|2022-05-13 11:12:50|98200.2|98175.2|98200.9|98175.9|98205.7|98180.7|98197.3|98172.3|47
1652440380000|2022-05-13 11:13:00|98200.8|98175.8|98203|98178|98205.8|98180.8|98197.4|98172.4|49
1652440390000|2022-05-13 11:13:10|98206.9|98181.9|98202.2|98177.2|98213.1|98181.9|98196.8|98163.1|58
1652440400000|2022-05-13 11:13:20|98202.4|98177.4|98224.3|98199.3|98230.2|98199.3|98202.4|98177.4|53
1652440410000|2022-05-13 11:13:30|98224.2|98199.2|98229.6|98204.6|98236.2|98211.2|98224.2|98199.2|60
1652440420000|2022-05-13 11:13:40|98228.9|98203.9|98225.4|98200.4|98231.2|98206.2|98222.7|98197.7|58
1652440430000|2022-05-13 11:13:50|98224.2|98199.2|98214.3|98189.3|98224.6|98199.6|98212.9|98187.9|51
1652440440000|2022-05-13 11:14:00|98221|98196|98236.7|98211.7|98236.7|98211.7|98220.3|98195.3|63
1652440450000|2022-05-13 11:14:10|98235.9|98210.9|98245.1|98220.1|98246.1|98221.1|98235.9|98210.9|49
1652440460000|2022-05-13 11:14:20|98244.1|98219.1|98257.7|98207.7|98258.3|98221.1|98240.9|98206.9|42
1652440470000|2022-05-13 11:14:30|98257.6|98207.6|98257.7|98207.7|98258.3|98208.3|98256.1|98206.1|30
1652440480000|2022-05-13 11:14:40|98257.6|98207.6|98244.8|98219.8|98258|98224.2|98237.8|98206|56
1652440490000|2022-05-13 11:14:50|98246.1|98221.1|98255.3|98230.3|98258.7|98233.7|98245|98220|64
1652440500000|2022-05-13 11:15:00|98255.5|98230.5|98218.2|98193.2|98255.5|98230.5|98218.2|98193.2|66
1652440510000|2022-05-13 11:15:10|98217.4|98192.4|98218.4|98193.4|98221.9|98196.9|98214.7|98189.7|45
1652440520000|2022-05-13 11:15:20|98217.8|98192.8|98213.7|98188.7|98220.6|98195.6|98213|98188|36
1652440530000|2022-05-13 11:15:30|98213.3|98188.3|98215.7|98190.7|98220.3|98195.3|98212.3|98187.3|42
1652440540000|2022-05-13 11:15:40|98215.8|98190.8|98215.1|98190.1|98221|98196|98209.4|98184.4|54
1652440550000|2022-05-13 11:15:50|98215.6|98190.6|98222.7|98197.7|98225.6|98200.6|98213.9|98188.9|40
1652440560000|2022-05-13 11:16:00|98224.1|98199.1|98225.1|98200.1|98226.1|98201.1|98219.8|98194.8|36
1652440570000|2022-05-13 11:16:10|98224.5|98199.5|98218.8|98193.8|98226.1|98201.1|98217.8|98192.8|41
1652440580000|2022-05-13 11:16:20|98219.2|98194.2|98215.7|98190.7|98220.3|98195.3|98214.6|98189.6|35
1652440590000|2022-05-13 11:16:30|98217.6|98192.6|98230|98205|98233.4|98208.4|98215.5|98190.5|22
1652440600000|2022-05-13 11:16:40|98231.9|98206.9|98241.1|98216.1|98241.7|98216.7|98226.5|98201.5|56
1652440610000|2022-05-13 11:16:50|98240.2|98215.2|98251|98226|98251|98226|98237.4|98212.4|51
1652440620000|2022-05-13 11:17:00|98251.7|98226.7|98231.6|98206.6|98251.7|98226.7|98230.6|98205.6|45
1652440630000|2022-05-13 11:17:10|98232.2|98207.2|98219.6|98194.6|98232.2|98207.2|98219.6|98194.6|37
1652440640000|2022-05-13 11:17:20|98217.2|98192.2|98217.6|98192.6|98219.7|98194.7|98214.4|98189.4|37
1652440650000|2022-05-13 11:17:30|98217.9|98192.9|98220.6|98195.6|98222.7|98197.7|98217.9|98192.9|25
1652440660000|2022-05-13 11:17:40|98219.3|98194.3|98226.9|98201.9|98233.6|98208.6|98219.3|98194.3|49
1652440670000|2022-05-13 11:17:50|98227.2|98202.2|98234.2|98209.2|98235.3|98209.2|98215.9|98183.1|56
1652440680000|2022-05-13 11:18:00|98234|98209|98235.3|98210.3|98236.4|98211.4|98228.1|98203.1|53
1652440690000|2022-05-13 11:18:10|98235.8|98210.8|98233.5|98208.5|98237.3|98212.3|98231.3|98206.3|42
1652440700000|2022-05-13 11:18:20|98233.7|98208.7|98230.4|98205.4|98238.9|98213.9|98230|98205|47
1652440710000|2022-05-13 11:18:30|98229.8|98204.8|98233.8|98208.8|98240.1|98215.1|98228.9|98203.9|48
1652440720000|2022-05-13 11:18:40|98234|98209|98251.4|98226.4|98253.9|98228.9|98232.7|98207.7|42
1652440730000|2022-05-13 11:18:50|98251.8|98226.8|98246.4|98221.4|98265.4|98230.9|98239.6|98213.2|59
1652440740000|2022-05-13 11:19:00|98246.6|98221.6|98275.8|98225.8|98276.9|98238.9|98245.3|98212.1|60
1652440750000|2022-05-13 11:19:10|98276|98226|98245.4|98220.4|98276.1|98235|98233.6|98208.6|65
1652440760000|2022-05-13 11:19:20|98249|98224|98242|98217|98250.4|98225.4|98236.4|98211.4|61
1652440770000|2022-05-13 11:19:30|98244.1|98219.1|98255.2|98230.2|98268.2|98243.2|98243.9|98218.9|58
1652440780000|2022-05-13 11:19:40|98255|98230|98258.3|98233.3|98265.7|98233.3|98244.3|98215.3|46
1652440790000|2022-05-13 11:19:50|98258.2|98233.2|98261|98211|98261|98233.3|98247.5|98210.2|39
1652440800000|2022-05-13 11:20:00|98247.3|98222.3|98239.7|98214.7|98249.7|98224.7|98237.6|98212.6|39
1652440810000|2022-05-13 11:20:10|98239.1|98214.1|98250.6|98225.6|98250.6|98225.6|98239|98214|34
1652440820000|2022-05-13 11:20:20|98250.7|98225.7|98254.7|98229.7|98256.7|98231.7|98248.1|98223.1|35
1652440830000|2022-05-13 11:20:30|98254.9|98229.9|98255.4|98230.4|98259.6|98234.6|98254.7|98229.7|36
1652440840000|2022-05-13 11:20:40|98255.9|98230.9|98263.1|98238.1|98264.7|98239.7|98255.7|98230.7|32
1652440850000|2022-05-13 11:20:50|98262.8|98237.8|98260.1|98235.1|98262.8|98237.8|98260.1|98235.1|21
1652440860000|2022-05-13 11:21:00|98260|98235|98252.4|98227.4|98261.8|98236.8|98249.3|98224.3|32
1652440870000|2022-05-13 11:21:10|98253|98228|98253|98228|98254.3|98229.3|98250.6|98225.6|24
1652440880000|2022-05-13 11:21:20|98252.2|98227.2|98252.5|98227.5|98257|98232|98250.5|98225.5|30
1652440890000|2022-05-13 11:21:30|98254.8|98229.8|98256.9|98231.9|98257.2|98232.2|98254.2|98229.2|30
1652440900000|2022-05-13 11:21:40|98256.8|98231.8|98260.7|98235.7|98260.7|98235.7|98255.6|98230.6|33
1652440910000|2022-05-13 11:21:50|98260.3|98235.3|98263.2|98238.2|98267.1|98242.1|98260.3|98235.3|37
1652440920000|2022-05-13 11:22:00|98263.1|98238.1|98264.2|98239.2|98265.7|98240.7|98260.6|98235.6|41
1652440930000|2022-05-13 11:22:10|98263.7|98238.7|98262.5|98237.5|98264.6|98239.6|98260.3|98235.3|39
1652440940000|2022-05-13 11:22:20|98262.1|98237.1|98261.4|98236.4|98264.3|98239.3|98260|98235|23
1652440950000|2022-05-13 11:22:30|98262.1|98237.1|98261.1|98236.1|98262.1|98237.1|98257.8|98232.8|41
1652440960000|2022-05-13 11:22:40|98261.3|98236.3|98261.6|98236.6|98264.8|98239.8|98259.8|98234.8|40
1652440970000|2022-05-13 11:22:50|98261.7|98236.7|98256.4|98231.4|98264.1|98239.1|98255.3|98230.3|41
1652440980000|2022-05-13 11:23:00|98256.1|98231.1|98259.1|98234.1|98259.1|98234.1|98255.4|98230.4|34
1652440990000|2022-05-13 11:23:10|98259.2|98234.2|98265.6|98240.6|98266.6|98241.6|98259|98234|40
1652441000000|2022-05-13 11:23:20|98265.4|98240.4|98257.9|98232.9|98266.5|98241.5|98257.7|98232.7|33
1652441010000|2022-05-13 11:23:30|98257.8|98232.8|98262.9|98237.9|98266|98241|98257.8|98232.8|54
1652441020000|2022-05-13 11:23:40|98265.7|98240.7|98267.3|98242.3|98269|98244|98263.1|98238.1|51
1652441030000|2022-05-13 11:23:50|98269.2|98244.2|98266.4|98241.4|98269.7|98244.7|98263.7|98238.7|42
1652441040000|2022-05-13 11:24:00|98264.8|98239.8|98265.5|98240.5|98269.4|98244.4|98264.3|98239.3|46
1652441050000|2022-05-13 11:24:10|98265.8|98240.8|98264.8|98239.8|98269.9|98244.9|98262.5|98237.5|34
1652441060000|2022-05-13 11:24:20|98264.9|98239.9|98270.5|98245.5|98270.5|98245.5|98262.2|98237.2|41
1652441070000|2022-05-13 11:24:30|98269.1|98244.1|98268.4|98243.4|98270.7|98245.7|98264.4|98239.4|39
1652441080000|2022-05-13 11:24:40|98268.3|98243.3|98269.9|98244.9|98270.8|98245.8|98263.1|98238.1|45
1652441090000|2022-05-13 11:24:50|98269.7|98244.7|98268.7|98243.7|98270.2|98245.2|98263.6|98238.6|46
1652441100000|2022-05-13 11:25:00|98268.4|98243.4|98271.6|98246.6|98272.9|98247.9|98266.7|98241.7|53
1652441110000|2022-05-13 11:25:10|98271.4|98246.4|98285.4|98260.4|98286.8|98261.8|98269|98244|55
1652441120000|2022-05-13 11:25:20|98286|98261|98298.6|98273.6|98301|98276|98281.6|98256.6|45
1652441130000|2022-05-13 11:25:30|98300.7|98275.7|98298.9|98273.9|98303.5|98278.5|98298.3|98273.3|42
1652441140000|2022-05-13 11:25:40|98299.2|98274.2|98300.7|98275.7|98302|98277|98298.2|98273.2|44
1652441150000|2022-05-13 11:25:50|98300.8|98275.8|98302.5|98277.5|98303.6|98278.6|98300.8|98275.8|34
1652441160000|2022-05-13 11:26:00|98302.4|98277.4|98294.2|98269.2|98305.4|98280.4|98292.3|98267.3|57
1652441170000|2022-05-13 11:26:10|98292.6|98267.6|98287.5|98262.5|98292.6|98267.6|98286|98261|37
1652441180000|2022-05-13 11:26:20|98286.9|98261.9|98286.6|98261.6|98292.3|98267.3|98282.6|98257.6|47
1652441190000|2022-05-13 11:26:30|98286.1|98261.1|98287.1|98262.1|98288.4|98263.4|98278.1|98253.1|47
1652441200000|2022-05-13 11:26:40|98287.3|98262.3|98291.1|98266.1|98294.7|98269.7|98286.6|98261.6|36
1652441210000|2022-05-13 11:26:50|98291.8|98266.8|98290.1|98265.1|98291.8|98266.8|98284.3|98259.3|36
1652441220000|2022-05-13 11:27:00|98290.3|98265.3|98287.5|98262.5|98290.7|98265.7|98285.5|98260.5|31
1652441230000|2022-05-13 11:27:10|98287.4|98262.4|98307.1|98282.1|98307.3|98282.3|98285.3|98260.3|49
1652441240000|2022-05-13 11:27:20|98307.8|98282.8|98299.4|98274.4|98307.8|98282.8|98295.3|98270.3|54
1652441250000|2022-05-13 11:27:30|98299.8|98274.8|98284.8|98259.8|98299.8|98274.8|98275.9|98250.9|48
1652441260000|2022-05-13 11:27:40|98283.8|98258.8|98277|98252|98285|98260|98277|98252|45
1652441270000|2022-05-13 11:27:50|98277.1|98252.1|98266.3|98241.3|98279.1|98254.1|98261.3|98236.3|55
1652441280000|2022-05-13 11:28:00|98267.8|98242.8|98259.1|98234.1|98267.8|98242.8|98257.8|98232.8|47
1652441290000|2022-05-13 11:28:10|98259.3|98234.3|98266.2|98241.2|98266.3|98241.3|98259.3|98234.3|43
1652441300000|2022-05-13 11:28:20|98265.8|98240.8|98267.3|98242.3|98269.3|98244.3|98264.2|98239.2|48
1652441310000|2022-05-13 11:28:30|98269.2|98244.2|98265|98240|98269.2|98244.2|98263.5|98238.5|41
1652441320000|2022-05-13 11:28:40|98265.3|98240.3|98271|98246|98274.7|98249.7|98262.8|98237.8|46
1652441330000|2022-05-13 11:28:50|98270.6|98245.6|98292.7|98267.7|98294.3|98269.3|98269.5|98244.5|42
1652441340000|2022-05-13 11:29:00|98292.8|98267.8|98304.4|98279.4|98305.3|98280.3|98292.6|98267.6|41
1652441350000|2022-05-13 11:29:10|98292.9|98267.9|98297.5|98272.5|98309.9|98273.5|98282.4|98257.4|50
1652441360000|2022-05-13 11:29:20|98298|98273|98310.4|98285.4|98319.7|98288.1|98297.4|98269.7|45
1652441370000|2022-05-13 11:29:30|98310.7|98285.7|98306.6|98281.6|98312.7|98287.7|98305.8|98280.8|53
1652441380000|2022-05-13 11:29:40|98306.2|98281.2|98307.8|98282.8|98308.6|98283.6|98305|98280|36
1652441390000|2022-05-13 11:29:50|98308.3|98283.3|98327.7|98302.7|98337.8|98302.7|98307.5|98276.5|59
1652441400000|2022-05-13 11:30:00|98326.9|98301.9|98323.6|98298.6|98345.6|98305.4|98318|98282.3|54
1652441410000|2022-05-13 11:30:10|98323.5|98298.5|98321.1|98296.1|98325.2|98300.2|98318.4|98293.4|48
1652441420000|2022-05-13 11:30:20|98321.3|98296.3|98317.5|98292.5|98323|98298|98317|98292|38
1652441430000|2022-05-13 11:30:30|98317.8|98292.8|98315.7|98290.7|98318.7|98293.7|98314.9|98289.9|23
1652441440000|2022-05-13 11:30:40|98315.8|98290.8|98310|98285|98316.1|98291.1|98306.9|98281.9|55
1652441450000|2022-05-13 11:30:50|98310.3|98285.3|98307.7|98282.7|98313.3|98288.3|98302.1|98277.1|37
1652441460000|2022-05-13 11:31:00|98307.3|98282.3|98302.1|98277.1|98307.3|98282.3|98294.9|98269.9|57
1652441470000|2022-05-13 11:31:10|98302.7|98277.7|98303.1|98278.1|98303.4|98278.4|98301.2|98276.2|38
1652441480000|2022-05-13 11:31:20|98302.9|98277.9|98299.8|98274.8|98303.8|98278.8|98299.4|98274.4|42
1652441490000|2022-05-13 11:31:30|98300.1|98275.1|98299.5|98274.5|98315.8|98279.5|98296.3|98265.8|33
1652441500000|2022-05-13 11:31:40|98300.7|98275.7|98299.2|98274.2|98304|98279|98299.2|98274.2|33
1652441510000|2022-05-13 11:31:50|98299.4|98274.4|98301.4|98276.4|98302.9|98277.9|98299.1|98274.1|18
1652441520000|2022-05-13 11:32:00|98301.9|98276.9|98297.1|98272.1|98303.8|98278.8|98292.7|98267.7|47
1652441530000|2022-05-13 11:32:10|98297.4|98272.4|98301.5|98276.5|98301.5|98276.5|98296.5|98271.5|41
1652441540000|2022-05-13 11:32:20|98301.1|98276.1|98298.5|98273.5|98303.5|98278.5|98298.1|98273.1|53
1652441550000|2022-05-13 11:32:30|98300.3|98275.3|98297.4|98272.4|98301|98276|98293.4|98268.4|39
1652441560000|2022-05-13 11:32:40|98296.3|98271.3|98294.7|98269.7|98298.5|98273.5|98290|98265|26
1652441570000|2022-05-13 11:32:50|98296.1|98271.1|98297.9|98272.9|98301.9|98276.9|98296|98271|30
1652441580000|2022-05-13 11:33:00|98297.6|98272.6|98293.3|98268.3|98297.6|98272.6|98291|98266|37
1652441590000|2022-05-13 11:33:10|98292.6|98267.6|98295.1|98270.1|98295.1|98270.1|98291.2|98266.2|39
1652441600000|2022-05-13 11:33:20|98293.3|98268.3|98292.5|98267.5|98293.3|98268.3|98290.8|98265.8|23
1652441610000|2022-05-13 11:33:30|98293|98268|98301.2|98276.2|98304.6|98279.6|98292.6|98267.6|36
1652441620000|2022-05-13 11:33:40|98300.6|98275.6|98295.5|98270.5|98301.2|98276.2|98293|98268|31
1652441630000|2022-05-13 11:33:50|98295.9|98270.9|98299.4|98274.4|98302.1|98277.1|98294.1|98269.1|33
1652441640000|2022-05-13 11:34:00|98302.5|98277.5|98300.3|98275.3|98303.2|98278.2|98299|98274|25
1652441650000|2022-05-13 11:34:10|98300.2|98275.2|98308|98283|98311.8|98286.8|98299.8|98274.8|23
1652441660000|2022-05-13 11:34:20|98308.2|98283.2|98305.8|98280.8|98311.5|98286.5|98303.2|98278.2|54
1652441670000|2022-05-13 11:34:30|98297|98272|98272|98247|98297|98272|98265.3|98227.8|65
1652441680000|2022-05-13 11:34:40|98270.1|98245.1|98272.1|98247.1|98278.9|98252.2|98261.5|98228.9|57
1652441690000|2022-05-13 11:34:50|98271|98246|98264.6|98239.6|98275.9|98249.4|98258.6|98225.9|51
1652441700000|2022-05-13 11:35:00|98265.3|98240.3|98264.2|98239.2|98268.5|98243.5|98259.1|98234.1|31
1652441710000|2022-05-13 11:35:10|98262.5|98237.5|98263.3|98238.3|98265.8|98240.8|98257.2|98232.2|38
1652441720000|2022-05-13 11:35:20|98264.9|98239.9|98263.5|98238.5|98269.9|98241.1|98256.9|98219.9|45
1652441730000|2022-05-13 11:35:30|98264.5|98239.5|98261.5|98236.5|98264.5|98239.5|98251.7|98226.7|51
1652441740000|2022-05-13 11:35:40|98262.7|98237.7|98251|98226|98263.2|98238.2|98251|98226|47
1652441750000|2022-05-13 11:35:50|98252|98227|98251.8|98226.8|98255.6|98230.6|98244.8|98219.8|61
1652441760000|2022-05-13 11:36:00|98252.9|98227.9|98254.8|98229.8|98256.8|98231.8|98250.4|98225.4|45
1652441770000|2022-05-13 11:36:10|98254.1|98229.1|98259.9|98234.9|98260.7|98235.7|98252.9|98227.9|41
1652441780000|2022-05-13 11:36:20|98260.3|98235.3|98263.6|98238.6|98263.8|98238.8|98260|98235|29
1652441790000|2022-05-13 11:36:30|98264.7|98239.7|98261.5|98236.5|98266|98241|98258.5|98233.5|31
1652441800000|2022-05-13 11:36:40|98261.1|98236.1|98286.4|98261.4|98299.4|98261.5|98260.7|98235.7|62
1652441810000|2022-05-13 11:36:50|98288.1|98263.1|98275.3|98250.3|98288.1|98263.1|98270.7|98245.7|62
1652441820000|2022-05-13 11:37:00|98275.8|98250.8|98274.1|98249.1|98282|98254.6|98270|98232|56
1652441830000|2022-05-13 11:37:10|98274.6|98249.6|98280.1|98255.1|98297.3|98264.8|98274.6|98243.2|66
1652441840000|2022-05-13 11:37:20|98280.8|98255.8|98281.5|98256.5|98299.2|98262.5|98279.7|98238.7|41
1652441850000|2022-05-13 11:37:30|98285.7|98260.7|98277.1|98252.1|98294.8|98263.3|98276.7|98243.9|68
1652441860000|2022-05-13 11:37:40|98277.5|98252.5|98270.8|98245.8|98283.6|98258.6|98269|98244|52
1652441870000|2022-05-13 11:37:50|98271.8|98246.8|98265.1|98240.1|98273.3|98248.3|98260.2|98235.2|57
1652441880000|2022-05-13 11:38:00|98265.8|98240.8|98275.4|98250.4|98279.2|98254.2|98265.7|98240.7|53
1652441890000|2022-05-13 11:38:10|98275.6|98250.6|98276.5|98251.5|98276.5|98251.5|98272.4|98247.4|29
1652441900000|2022-05-13 11:38:20|98275.1|98250.1|98264.5|98239.5|98280.9|98250.4|98257.2|98230.9|43
1652441910000|2022-05-13 11:38:30|98264.1|98239.1|98266.8|98241.8|98267.3|98242.3|98261.7|98236.7|59
1652441920000|2022-05-13 11:38:40|98267.1|98242.1|98260|98235|98269.7|98244.7|98253.7|98228.7|47
1652441930000|2022-05-13 11:38:50|98260.1|98235.1|98245.3|98220.3|98260.9|98235.9|98242.3|98217.3|47
1652441940000|2022-05-13 11:39:00|98245.8|98220.8|98250.7|98225.7|98256.2|98231.2|98241.9|98216.9|50
1652441950000|2022-05-13 11:39:10|98250.8|98225.8|98253.2|98228.2|98255.4|98230.4|98248.1|98223.1|53
1652441960000|2022-05-13 11:39:20|98253.3|98228.3|98253.9|98228.9|98256.5|98231.5|98250|98225|62
1652441970000|2022-05-13 11:39:30|98253.7|98228.7|98259.9|98234.9|98259.9|98234.9|98246.4|98221.4|48
1652441980000|2022-05-13 11:39:40|98260.2|98235.2|98260.6|98235.6|98263.1|98238.1|98253.9|98228.9|45
1652441990000|2022-05-13 11:39:50|98260.8|98235.8|98256.2|98231.2|98262.4|98237.4|98252.9|98227.9|47
1652442000000|2022-05-13 11:40:00|98257.7|98232.7|98255.9|98230.9|98259|98234|98249.1|98224.1|59
1652442010000|2022-05-13 11:40:10|98255.8|98230.8|98255.9|98230.9|98257.9|98232.9|98243.4|98218.4|52
1652442020000|2022-05-13 11:40:20|98257.4|98232.4|98262.4|98237.4|98264.4|98239.4|98249.9|98224.9|58
1652442030000|2022-05-13 11:40:30|98261.8|98236.8|98257.7|98232.7|98263.9|98238.9|98255.3|98230.3|48
1652442040000|2022-05-13 11:40:40|98258.2|98233.2|98252.1|98227.1|98258.7|98233.7|98248.8|98223.8|45
1652442050000|2022-05-13 11:40:50|98251.1|98226.1|98229.5|98204.5|98252.1|98227.1|98227.4|98202.4|63
1652442060000|2022-05-13 11:41:00|98228.5|98203.5|98226.4|98201.4|98232|98207|98223.3|98198.3|53
1652442070000|2022-05-13 11:41:10|98227.1|98202.1|98209.8|98184.8|98228.9|98203.9|98208.4|98183.4|55
1652442080000|2022-05-13 11:41:20|98209.5|98184.5|98218.5|98193.5|98218.5|98193.5|98199.7|98174.7|63
1652442090000|2022-05-13 11:41:30|98213.9|98188.9|98223.7|98198.7|98223.7|98198.7|98213.9|98188.9|48
1652442100000|2022-05-13 11:41:40|98223.6|98198.6|98226.9|98201.9|98226.9|98201.9|98223.4|98198.4|29
1652442110000|2022-05-13 11:41:50|98225|98200|98226.7|98201.7|98228.3|98203.3|98224.2|98199.2|33
1652442120000|2022-05-13 11:42:00|98225.8|98200.8|98240.2|98215.2|98242.4|98217.4|98225.8|98200.8|61
1652442130000|2022-05-13 11:42:10|98240.3|98215.3|98260.9|98235.9|98261.6|98236.6|98238.6|98213.6|45
1652442140000|2022-05-13 11:42:20|98260.4|98235.4|98263.8|98238.8|98264.8|98239.8|98260.4|98235.4|39
1652442150000|2022-05-13 11:42:30|98264.3|98239.3|98262.4|98237.4|98264.6|98239.6|98256.3|98231.3|48
1652442160000|2022-05-13 11:42:40|98264.6|98239.6|98272.4|98247.4|98273.2|98248.2|98263.7|98238.7|41
1652442170000|2022-05-13 11:42:50|98272.5|98247.5|98272.8|98247.8|98272.8|98247.8|98270.7|98245.7|41
1652442180000|2022-05-13 11:43:00|98272|98247|98276.6|98251.6|98280.1|98255.1|98267.2|98242.2|54
1652442190000|2022-05-13 11:43:10|98274.7|98249.7|98272.5|98247.5|98275.7|98250.7|98266.7|98241.7|42
1652442200000|2022-05-13 11:43:20|98273.3|98248.3|98269.9|98244.9|98273.3|98248.3|98263.9|98238.9|37
1652442210000|2022-05-13 11:43:30|98270|98245|98270.2|98245.2|98272.6|98247.6|98267.1|98242.1|35
1652442220000|2022-05-13 11:43:40|98270|98245|98264.9|98239.9|98271.1|98246.1|98259.3|98234.3|45
1652442230000|2022-05-13 11:43:50|98265.3|98240.3|98269.4|98244.4|98269.9|98244.9|98264.8|98239.8|39
1652442240000|2022-05-13 11:44:00|98269.2|98244.2|98266.8|98241.8|98272|98247|98263.7|98238.7|55
1652442250000|2022-05-13 11:44:10|98265.9|98240.9|98260.9|98235.9|98272.9|98247.9|98258.7|98233.7|58
1652442260000|2022-05-13 11:44:20|98259.4|98234.4|98260.4|98235.4|98262|98237|98255.3|98230.3|48
1652442270000|2022-05-13 11:44:30|98260.5|98235.5|98261|98236|98261.5|98236.5|98256.9|98231.9|39
1652442280000|2022-05-13 11:44:40|98260.9|98235.9|98255.3|98230.3|98263.6|98238.6|98253.7|98228.7|39
1652442290000|2022-05-13 11:44:50|98255.5|98230.5|98256.7|98231.7|98258.2|98233.2|98253.3|98228.3|42
1652442300000|2022-05-13 11:45:00|98253.8|98228.8|98248.3|98223.3|98254.2|98229.2|98245.3|98220.3|57
1652442310000|2022-05-13 11:45:10|98249|98224|98248|98223|98249|98224|98247.1|98222.1|28
1652442320000|2022-05-13 11:45:20|98248.2|98223.2|98252.3|98227.3|98253.8|98228.8|98247.4|98222.4|45
1652442330000|2022-05-13 11:45:30|98252.5|98227.5|98251.9|98226.9|98257.7|98232.7|98248.8|98223.8|39
1652442340000|2022-05-13 11:45:40|98251.8|98226.8|98260.6|98235.6|98260.6|98235.6|98251.1|98226.1|48
1652442350000|2022-05-13 11:45:50|98259.3|98234.3|98256.6|98231.6|98262.8|98237.8|98253.1|98228.1|50
1652442360000|2022-05-13 11:46:00|98255.8|98230.8|98256.5|98231.5|98257.9|98232.9|98253.6|98228.6|20
1652442370000|2022-05-13 11:46:10|98256.9|98231.9|98253.8|98228.8|98256.9|98231.9|98251.7|98226.7|24
1652442380000|2022-05-13 11:46:20|98254|98229|98256.1|98231.1|98256.2|98231.2|98253.8|98228.8|14
1652442390000|2022-05-13 11:46:30|98255.7|98230.7|98259.7|98234.7|98259.7|98234.7|98246.8|98221.8|45
1652442400000|2022-05-13 11:46:40|98259.5|98234.5|98254.2|98229.2|98259.6|98234.6|98252.3|98227.3|47
1652442410000|2022-05-13 11:46:50|98253.8|98228.8|98254.1|98229.1|98254.9|98229.9|98251.7|98226.7|14
1652442420000|2022-05-13 11:47:00|98252.7|98227.7|98249.7|98224.7|98253.7|98228.7|98248|98223|27
1652442430000|2022-05-13 11:47:10|98250.4|98225.4|98250.3|98225.3|98253.3|98228.3|98248.4|98223.4|42
1652442440000|2022-05-13 11:47:20|98251.8|98226.8|98253.6|98228.6|98255.5|98230.5|98250.5|98225.5|31
1652442450000|2022-05-13 11:47:30|98247.7|98222.7|98254.6|98229.6|98256.3|98231.3|98247.7|98222.7|42
1652442460000|2022-05-13 11:47:40|98255.7|98230.7|98258.3|98233.3|98258.3|98233.3|98252.2|98227.2|34
1652442470000|2022-05-13 11:47:50|98253.6|98228.6|98248.3|98223.3|98256|98231|98244.8|98219.8|44
1652442480000|2022-05-13 11:48:00|98246.4|98221.4|98244.7|98219.7|98252.4|98227.4|98244.3|98219.3|44
1652442490000|2022-05-13 11:48:10|98245.3|98220.3|98245.6|98220.6|98247.6|98222.6|98244.5|98219.5|25
1652442500000|2022-05-13 11:48:20|98245.8|98220.8|98245.8|98220.8|98252.8|98227.8|98242.3|98217.3|44
1652442510000|2022-05-13 11:48:30|98244.1|98219.1|98257.6|98232.6|98262|98237|98240.3|98215.3|64
1652442520000|2022-05-13 11:48:40|98256.8|98231.8|98254.2|98229.2|98260.7|98235.7|98251.9|98226.9|56
1652442530000|2022-05-13 11:48:50|98253.7|98228.7|98271.5|98246.5|98271.5|98246.5|98253.1|98228.1|55
1652442540000|2022-05-13 11:49:00|98271.7|98246.7|98279.3|98254.3|98280|98255|98269.7|98244.7|60
1652442550000|2022-05-13 11:49:10|98279.2|98254.2|98277.8|98252.8|98279.8|98254.8|98271.4|98246.4|49
1652442560000|2022-05-13 11:49:20|98277.5|98252.5|98299.6|98274.6|98305.3|98280.3|98276.9|98251.9|62
1652442570000|2022-05-13 11:49:30|98299.9|98274.9|98295.9|98270.9|98305.2|98280.2|98292.3|98267.3|53
1652442580000|2022-05-13 11:49:40|98296.5|98271.5|98291.4|98266.4|98296.7|98271.7|98283.4|98258.4|52
1652442590000|2022-05-13 11:49:50|98291.8|98266.8|98284.5|98259.5|98292.4|98267.4|98278.9|98253.9|62
1652442600000|2022-05-13 11:50:00|98284.7|98259.7|98297|98272|98304|98279|98277.6|98252.6|75
1652442610000|2022-05-13 11:50:10|98299.1|98274.1|98303.7|98278.7|98309.6|98284.6|98296.9|98271.9|58
1652442620000|2022-05-13 11:50:20|98303.3|98278.3|98303|98278|98308.3|98283.3|98302.2|98277.2|64
1652442630000|2022-05-13 11:50:30|98303.2|98278.2|98309.4|98284.4|98314|98289|98301.1|98276.1|53
1652442640000|2022-05-13 11:50:40|98308.8|98283.8|98308.3|98283.3|98315.8|98290.8|98308.3|98283.3|47
1652442650000|2022-05-13 11:50:50|98308.8|98283.8|98326.2|98301.2|98326.3|98301.3|98304.1|98279.1|57
1652442660000|2022-05-13 11:51:00|98327.1|98302.1|98326.2|98301.2|98332.8|98307.8|98322.9|98297.9|53
1652442670000|2022-05-13 11:51:10|98326.6|98301.6|98327.6|98302.6|98328.4|98303.4|98320.5|98295.5|49
1652442680000|2022-05-13 11:51:20|98327.3|98302.3|98329.2|98304.2|98329.2|98304.2|98322|98297|36
1652442690000|2022-05-13 11:51:30|98328.1|98303.1|98326.3|98301.3|98328.7|98303.7|98319.2|98294.2|58
1652442700000|2022-05-13 11:51:40|98327|98302|98321.8|98296.8|98328|98303|98320.4|98295.4|58
1652442710000|2022-05-13 11:51:50|98321.7|98296.7|98326.2|98301.2|98333|98308|98317.1|98292.1|65
1652442720000|2022-05-13 11:52:00|98328|98303|98326.8|98301.8|98334.1|98303.5|98320.3|98284.1|38
1652442730000|2022-05-13 11:52:10|98326.6|98301.6|98313.3|98288.3|98328.6|98303.6|98309.3|98284.3|51
1652442740000|2022-05-13 11:52:20|98312.6|98287.6|98313.3|98288.3|98314.3|98289.3|98308.2|98283.2|50
1652442750000|2022-05-13 11:52:30|98312|98287|98311.3|98286.3|98312.6|98287.6|98305.7|98280.7|36
1652442760000|2022-05-13 11:52:40|98311|98286|98310.3|98285.3|98311.3|98286.3|98306.4|98281.4|49
1652442770000|2022-05-13 11:52:50|98310.8|98285.8|98311.3|98286.3|98313.2|98288.2|98308.8|98283.8|48
1652442780000|2022-05-13 11:53:00|98311.4|98286.4|98321.7|98296.7|98323.1|98298.1|98310.5|98285.5|73
1652442790000|2022-05-13 11:53:10|98323.7|98298.7|98347.1|98322.1|98350.3|98325.3|98323.7|98298.7|63
1652442800000|2022-05-13 11:53:20|98349.3|98324.3|98349.1|98324.1|98349.4|98324.4|98346.1|98321.1|40
1652442810000|2022-05-13 11:53:30|98348.7|98323.7|98347.4|98322.4|98355.8|98330.8|98345.2|98320.2|61
1652442820000|2022-05-13 11:53:40|98346.7|98321.7|98349.2|98324.2|98350.8|98325.8|98346|98321|40
1652442830000|2022-05-13 11:53:50|98349.5|98324.5|98344.3|98319.3|98350.2|98325.2|98342.4|98317.4|45
1652442840000|2022-05-13 11:54:00|98342.6|98317.6|98348.9|98323.9|98348.9|98323.9|98342.6|98317.6|31
1652442850000|2022-05-13 11:54:10|98350.1|98325.1|98361.4|98336.4|98368.7|98343.7|98350.1|98325.1|55
1652442860000|2022-05-13 11:54:20|98362.2|98337.2|98363.9|98338.9|98364.8|98339.8|98360.2|98335.2|55
1652442870000|2022-05-13 11:54:30|98364|98339|98368.4|98343.4|98372.2|98347.2|98363.5|98338.5|60
1652442880000|2022-05-13 11:54:40|98369.3|98344.3|98380.3|98355.3|98384|98359|98368.5|98343.5|63
1652442890000|2022-05-13 11:54:50|98384|98359|98380.7|98355.7|98392.6|98367.6|98379.3|98354.3|61
1652442900000|2022-05-13 11:55:00|98381.4|98356.4|98352.3|98327.3|98381.4|98356.4|98351.8|98326.8|68
1652442910000|2022-05-13 11:55:10|98353|98328|98319.8|98294.8|98355.6|98330.6|98319.8|98294.8|69
1652442920000|2022-05-13 11:55:20|98321.2|98296.2|98321.8|98296.8|98327.6|98302.6|98309.6|98284.6|64
1652442930000|2022-05-13 11:55:30|98323.1|98298.1|98312.1|98287.1|98325.4|98300.4|98309.9|98284.9|66
1652442940000|2022-05-13 11:55:40|98312.7|98287.7|98282.1|98257.1|98317.8|98288.6|98281.6|98256.6|50
1652442950000|2022-05-13 11:55:50|98276.5|98251.5|98288.1|98263.1|98288.7|98263.7|98266.9|98241.9|59
1652442960000|2022-05-13 11:56:00|98288.5|98263.5|98271.1|98246.1|98288.5|98263.5|98271.1|98246.1|48
1652442970000|2022-05-13 11:56:10|98271.5|98246.5|98274.4|98249.4|98275.7|98250.7|98263.8|98238.8|61
1652442980000|2022-05-13 11:56:20|98277|98252|98286.4|98261.4|98290.3|98265.3|98267.4|98242.4|58
1652442990000|2022-05-13 11:56:30|98282.8|98257.8|98296.4|98271.4|98297.2|98272.2|98276.8|98251.8|52
1652443000000|2022-05-13 11:56:40|98296|98271|98289.1|98264.1|98298.8|98273.8|98284.3|98259.3|49
1652443010000|2022-05-13 11:56:50|98289|98264|98290.7|98265.7|98292.5|98267.5|98282.4|98257.4|45
1652443020000|2022-05-13 11:57:00|98290.8|98265.8|98286.5|98261.5|98295.8|98270.8|98273.6|98248.6|63
1652443030000|2022-05-13 11:57:10|98284.6|98259.6|98280.7|98255.7|98287.8|98262.8|98280.5|98255.5|50
1652443040000|2022-05-13 11:57:20|98281.1|98256.1|98296.7|98271.7|98297.4|98272.4|98278.5|98253.5|65
1652443050000|2022-05-13 11:57:30|98296.9|98271.9|98287.8|98262.8|98308.3|98283.3|98284.8|98259.8|59
1652443060000|2022-05-13 11:57:40|98288.6|98263.6|98270.2|98245.2|98288.6|98263.6|98246.2|98221.2|68
1652443070000|2022-05-13 11:57:50|98270.9|98245.9|98275.6|98250.6|98281.3|98256.3|98270.9|98245.9|64
1652443080000|2022-05-13 11:58:00|98275.2|98250.2|98292|98267|98297.2|98272.2|98275.2|98250.2|65
1652443090000|2022-05-13 11:58:10|98291.6|98266.6|98296.1|98271.1|98299.9|98274.9|98286.3|98261.3|66
1652443100000|2022-05-13 11:58:20|98296|98271|98318.2|98293.2|98320.8|98295.8|98296|98271|72
1652443110000|2022-05-13 11:58:30|98321.5|98296.5|98309.7|98284.7|98324.3|98299.3|98307|98282|58
1652443120000|2022-05-13 11:58:40|98311.5|98286.5|98314|98289|98315.1|98290.1|98308.7|98283.7|64
1652443130000|2022-05-13 11:58:50|98313.3|98288.3|98314.7|98289.7|98315.6|98290.6|98306.1|98281.1|62
1652443140000|2022-05-13 11:59:00|98315.9|98290.9|98312.2|98287.2|98320.6|98295.6|98308.4|98283.4|57
1652443150000|2022-05-13 11:59:10|98312|98287|98297|98272|98314.4|98289.4|98293.7|98268.7|46
1652443160000|2022-05-13 11:59:20|98296.2|98271.2|98289|98264|98296.2|98271.2|98284.7|98259.7|52
1652443170000|2022-05-13 11:59:30|98289.2|98264.2|98282|98257|98293.7|98268.7|98282|98257|46
1652443180000|2022-05-13 11:59:40|98282.1|98257.1|98264.9|98239.9|98282.1|98257.1|98259.7|98234.7|55
1652443190000|2022-05-13 11:59:50|98265.1|98240.1|98255|98230|98271.7|98246.7|98252.5|98227.5|58
1652443200000|2022-05-13 12:00:00|98255.3|98230.3|98276.1|98251.1|98277.8|98252.8|98244.9|98219.9|72
1652443210000|2022-05-13 12:00:10|98275.8|98250.8|98262.6|98237.6|98276.8|98251.8|98258.3|98233.3|59
1652443220000|2022-05-13 12:00:20|98262.2|98237.2|98274.5|98249.5|98285.9|98254.4|98262.2|98235.9|66
1652443230000|2022-05-13 12:00:30|98275|98250|98246.9|98221.9|98276.3|98250.1|98245.9|98214.4|75
1652443240000|2022-05-13 12:00:40|98249.8|98224.8|98267|98242|98289.2|98245.3|98243|98218|64
1652443250000|2022-05-13 12:00:50|98267.4|98242.4|98251.9|98226.9|98268.1|98243.1|98243.7|98218.7|66
1652443260000|2022-05-13 12:01:00|98250.7|98225.7|98234.5|98209.5|98251.8|98226.8|98224|98197.4|74
1652443270000|2022-05-13 12:01:10|98234.6|98209.6|98225.6|98200.6|98238.1|98209.6|98220.8|98188.1|69
1652443280000|2022-05-13 12:01:20|98221.5|98196.5|98240.4|98215.4|98243.3|98218.3|98221.5|98196.5|64
1652443290000|2022-05-13 12:01:30|98240.3|98215.3|98240|98215|98245.4|98220.4|98239.9|98214.9|60
1652443300000|2022-05-13 12:01:40|98239.4|98214.4|98247|98222|98248.4|98223.4|98239.4|98214.4|43
1652443310000|2022-05-13 12:01:50|98246.8|98221.8|98263.2|98238.2|98278.4|98241.2|98245.2|98213.4|70
1652443320000|2022-05-13 12:02:00|98264|98239|98244.5|98219.5|98264|98239|98241.5|98211.5|61
1652443330000|2022-05-13 12:02:10|98244.7|98219.7|98265.2|98240.2|98271.4|98246.4|98244.3|98219.3|68
1652443340000|2022-05-13 12:02:20|98266.3|98241.3|98281.3|98256.3|98294.9|98256.7|98263.9|98238|63
1652443350000|2022-05-13 12:02:30|98282|98257|98286.7|98261.7|98309.1|98270.6|98280.1|98255.1|57
1652443360000|2022-05-13 12:02:40|98288.3|98263.3|98280.2|98255.2|98289.1|98264.1|98273|98248|56
1652443370000|2022-05-13 12:02:50|98277.1|98252.1|98270.9|98245.9|98280.4|98255.4|98263.3|98227.8|66
1652443380000|2022-05-13 12:03:00|98268.6|98243.6|98278.5|98253.5|98280.4|98255.4|98268.6|98243.6|53
1652443390000|2022-05-13 12:03:10|98278|98253|98269|98244|98278|98253|98266.2|98241.2|50
1652443400000|2022-05-13 12:03:20|98269.4|98244.4|98264.2|98239.2|98270.9|98245.9|98259.7|98234.7|53
1652443410000|2022-05-13 12:03:30|98261.7|98236.7|98256.7|98231.7|98272.8|98247.8|98255.4|98230.4|51
1652443420000|2022-05-13 12:03:40|98263.1|98238.1|98251.3|98226.3|98264.7|98239.7|98249.9|98224.9|61
1652443430000|2022-05-13 12:03:50|98250.8|98225.8|98245.5|98220.5|98259.8|98233.2|98243.9|98208.8|42
1652443440000|2022-05-13 12:04:00|98243.4|98218.4|98238.8|98213.8|98246.1|98221.1|98238.1|98213.1|32
1652443450000|2022-05-13 12:04:10|98239.1|98214.1|98235|98210|98247.2|98215.8|98230.9|98196.5|47
1652443460000|2022-05-13 12:04:20|98234.9|98209.9|98227.2|98202.2|98235.7|98210.7|98227|98202|45
1652443470000|2022-05-13 12:04:30|98227.1|98202.1|98228|98203|98228.9|98203.9|98226.1|98201.1|35
1652443480000|2022-05-13 12:04:40|98227.5|98202.5|98224|98199|98229.3|98204.3|98222.2|98197.2|42
1652443490000|2022-05-13 12:04:50|98223.9|98198.9|98222|98197|98224|98199|98221.8|98196.8|43
1652443500000|2022-05-13 12:05:00|98222.4|98197.4|98221.3|98196.3|98225.2|98200.2|98219.3|98194.3|44
1652443510000|2022-05-13 12:05:10|98220.6|98195.6|98223.5|98198.5|98231.4|98206.4|98220.6|98195.6|55
1652443520000|2022-05-13 12:05:20|98222.6|98197.6|98224|98199|98235.6|98202.4|98220|98183.4|58
1652443530000|2022-05-13 12:05:30|98223.1|98198.1|98236.6|98211.6|98239.3|98211.6|98223.1|98189.3|50
1652443540000|2022-05-13 12:05:40|98238.7|98213.7|98234.7|98209.7|98245.5|98216.2|98229.8|98194.4|62
1652443550000|2022-05-13 12:05:50|98234.5|98209.5|98227.7|98202.7|98234.6|98209.6|98226.8|98201.8|50
1652443560000|2022-05-13 12:06:00|98228.2|98203.2|98229.2|98204.2|98229.6|98204.6|98225.5|98200.5|46
1652443570000|2022-05-13 12:06:10|98229|98204|98227.5|98202.5|98229.3|98204.3|98227.3|98202.3|27
1652443580000|2022-05-13 12:06:20|98226.8|98201.8|98221.4|98196.4|98226.8|98201.8|98221.1|98196.1|28
1652443590000|2022-05-13 12:06:30|98221.6|98196.6|98223.3|98198.3|98223.5|98198.5|98221.2|98196.2|21
1652443600000|2022-05-13 12:06:40|98224.2|98199.2|98233.1|98208.1|98235.9|98210.9|98223.5|98198.5|33
1652443610000|2022-05-13 12:06:50|98232.8|98207.8|98241.8|98216.8|98245.4|98220.4|98232.8|98207.8|52
1652443620000|2022-05-13 12:07:00|98241.9|98216.9|98241.5|98216.5|98248.9|98223.9|98235.9|98210.9|40
1652443630000|2022-05-13 12:07:10|98241.3|98216.3|98248.3|98223.3|98249.1|98224.1|98237|98212|39
1652443640000|2022-05-13 12:07:20|98248.2|98223.2|98261.5|98236.5|98272.9|98236.9|98248|98222|49
1652443650000|2022-05-13 12:07:30|98260|98235|98259.5|98234.5|98265.3|98240.3|98257.5|98232.5|47
1652443660000|2022-05-13 12:07:40|98264.9|98239.9|98256.8|98231.8|98269.7|98244.7|98255.5|98230.5|49
1652443670000|2022-05-13 12:07:50|98257.6|98232.6|98257.5|98232.5|98259.1|98234.1|98254.6|98229.6|49
1652443680000|2022-05-13 12:08:00|98258.8|98233.8|98258.8|98233.8|98278.2|98237.5|98256.1|98228.2|42
1652443690000|2022-05-13 12:08:10|98258.4|98233.4|98257.2|98232.2|98271.5|98235.8|98253.8|98221.5|58
1652443700000|2022-05-13 12:08:20|98257.6|98232.6|98261.5|98236.5|98279|98241|98257.4|98224.4|60
1652443710000|2022-05-13 12:08:30|98262.3|98237.3|98260.1|98235.1|98266|98241|98257.5|98232.5|45
1652443720000|2022-05-13 12:08:40|98260.4|98235.4|98262.2|98237.2|98262.2|98237.2|98258.3|98233.3|32
1652443730000|2022-05-13 12:08:50|98264.7|98239.7|98257.2|98232.2|98271.5|98240.4|98250.8|98221.5|57
1652443740000|2022-05-13 12:09:00|98258.4|98233.4|98249.5|98224.5|98258.9|98233.9|98246.1|98221.1|51
1652443750000|2022-05-13 12:09:10|98249.3|98224.3|98251.1|98226.1|98260.1|98235.1|98245.7|98220.7|56
1652443760000|2022-05-13 12:09:20|98251.7|98226.7|98247.4|98222.4|98257.2|98232.2|98246.1|98221.1|48
1652443770000|2022-05-13 12:09:30|98247.8|98222.8|98247|98222|98256.1|98231.1|98246.9|98221.9|40
1652443780000|2022-05-13 12:09:40|98246.9|98221.9|98235.8|98210.8|98247.9|98222.9|98225.8|98200.8|47
1652443790000|2022-05-13 12:09:50|98234.6|98209.6|98234.8|98209.8|98236.3|98211.3|98232.8|98207.8|53
1652443800000|2022-05-13 12:10:00|98235.4|98210.4|98245.5|98220.5|98245.8|98220.8|98234.4|98209.4|47
1652443810000|2022-05-13 12:10:10|98247.1|98222.1|98251.2|98226.2|98252.5|98227.5|98246.5|98221.5|52
1652443820000|2022-05-13 12:10:20|98250.5|98225.5|98249.4|98224.4|98256.4|98231.4|98249.4|98224.4|39
1652443830000|2022-05-13 12:10:30|98249.5|98224.5|98246.3|98221.3|98252|98227|98246.3|98221.3|49
1652443840000|2022-05-13 12:10:40|98246.2|98221.2|98249.1|98224.1|98255.1|98230.1|98246.2|98221.2|43
1652443850000|2022-05-13 12:10:50|98249.9|98224.9|98263.7|98238.7|98263.7|98238.7|98248.6|98223.6|35
1652443860000|2022-05-13 12:11:00|98263|98238|98279.2|98254.2|98284.6|98255.2|98260.8|98234|49
1652443870000|2022-05-13 12:11:10|98279.7|98254.7|98288.4|98263.4|98300.5|98266.2|98277|98237.6|59
1652443880000|2022-05-13 12:11:20|98288.7|98263.7|98287.5|98262.5|98307.8|98268.5|98284.6|98250|54
1652443890000|2022-05-13 12:11:30|98287.7|98262.7|98281.5|98256.5|98288.1|98263.1|98281.5|98256.5|39
1652443900000|2022-05-13 12:11:40|98282.4|98257.4|98310|98260|98314.1|98272|98282.3|98253.8|54
1652443910000|2022-05-13 12:11:50|98307.9|98257.9|98287.2|98262.2|98318|98272.7|98285.2|98247.9|71
1652443920000|2022-05-13 12:12:00|98285|98260|98281.9|98256.9|98287|98262|98280.6|98255.6|53
1652443930000|2022-05-13 12:12:10|98280.9|98255.9|98282.1|98257.1|98282.3|98257.3|98280.7|98255.7|29
1652443940000|2022-05-13 12:12:20|98282|98257|98282.4|98257.4|98282.7|98257.7|98278.9|98253.9|45
1652443950000|2022-05-13 12:12:30|98282.3|98257.3|98282.7|98257.7|98283.3|98258.3|98280.9|98255.9|32
1652443960000|2022-05-13 12:12:40|98282.6|98257.6|98292.6|98267.6|98322.1|98272.1|98281.4|98246|49
1652443970000|2022-05-13 12:12:50|98294.6|98269.6|98291.1|98266.1|98299.2|98274.2|98289.9|98264.9|44
1652443980000|2022-05-13 12:13:00|98290.4|98265.4|98290.2|98240.2|98304|98266.1|98275|98240.2|49
1652443990000|2022-05-13 12:13:10|98273.3|98248.3|98271.4|98246.4|98281.2|98256.2|98270.5|98245.5|60
1652444000000|2022-05-13 12:13:20|98272.6|98247.6|98270.9|98245.9|98272.7|98247.7|98269.9|98244.9|30
1652444010000|2022-05-13 12:13:30|98271.2|98246.2|98272.7|98247.7|98273.8|98248.8|98270.6|98245.6|36
1652444020000|2022-05-13 12:13:40|98272.6|98247.6|98284.3|98259.3|98284.3|98259.3|98272.6|98247.6|47
1652444030000|2022-05-13 12:13:50|98284.6|98259.6|98280.6|98255.6|98284.6|98259.6|98279.4|98254.4|36
1652444040000|2022-05-13 12:14:00|98279.4|98254.4|98278.6|98253.6|98281.6|98256.6|98278|98253|37
1652444050000|2022-05-13 12:14:10|98279.7|98254.7|98276.7|98251.7|98298.1|98259.9|98276.7|98248.1|39
1652444060000|2022-05-13 12:14:20|98275.6|98250.6|98271.6|98246.6|98278.9|98253.9|98270.9|98245.9|36
1652444070000|2022-05-13 12:14:30|98271.2|98246.2|98265.9|98240.9|98272.4|98246.7|98259.1|98221.3|44
1652444080000|2022-05-13 12:14:40|98265.4|98240.4|98264|98239|98265.4|98240.4|98263|98238|31
1652444090000|2022-05-13 12:14:50|98262.7|98237.7|98273.3|98248.3|98277.2|98252.2|98262.7|98237.7|48
1652444100000|2022-05-13 12:15:00|98272.9|98247.9|98270.1|98245.1|98329.9|98251.4|98267|98201.2|50
1652444110000|2022-05-13 12:15:10|98270.7|98245.7|98272|98247|98274.6|98249.6|98268.6|98243.6|42
1652444120000|2022-05-13 12:15:20|98272.3|98247.3|98269.1|98244.1|98273.4|98248.4|98266.1|98241.1|49
1652444130000|2022-05-13 12:15:30|98268.8|98243.8|98269.4|98244.4|98273|98248|98267.8|98242.8|45
1652444140000|2022-05-13 12:15:40|98269.7|98244.7|98271.9|98246.9|98274|98249|98264.8|98239.8|42
1652444150000|2022-05-13 12:15:50|98272.1|98247.1|98275.9|98250.9|98276.3|98251.3|98272.1|98247.1|30
1652444160000|2022-05-13 12:16:00|98275|98250|98329.7|98304.7|98343.2|98305.5|98274.5|98249.5|69
1652444170000|2022-05-13 12:16:10|98331.6|98306.6|98340.8|98315.8|98346.8|98317.2|98331.6|98296.8|57
1652444180000|2022-05-13 12:16:20|98339.8|98314.8|98340.1|98315.1|98342.6|98317.6|98335.2|98310.2|51
1652444190000|2022-05-13 12:16:30|98338.5|98313.5|98336.5|98311.5|98339.9|98314.9|98334|98309|45
1652444200000|2022-05-13 12:16:40|98335.4|98310.4|98334.6|98309.6|98336.7|98311.7|98330|98305|63
1652444210000|2022-05-13 12:16:50|98331.7|98306.7|98333.1|98308.1|98336.2|98311.2|98327.1|98302.1|32
1652444220000|2022-05-13 12:17:00|98332.7|98307.7|98311.7|98286.7|98335.6|98310.6|98310.7|98277.5|55
1652444230000|2022-05-13 12:17:10|98311.6|98286.6|98305.2|98280.2|98326.2|98291|98300.6|98273.5|58
1652444240000|2022-05-13 12:17:20|98302.7|98277.7|98298.1|98273.1|98314.6|98277.7|98295.2|98261.2|63
1652444250000|2022-05-13 12:17:30|98298|98273|98294.9|98269.9|98298|98273|98292.7|98267.7|22
1652444260000|2022-05-13 12:17:40|98295.7|98270.7|98291.7|98266.7|98305.3|98270.7|98287.8|98252.1|22
1652444270000|2022-05-13 12:17:50|98291.1|98266.1|98289.6|98264.6|98294.5|98269.5|98286.7|98261.7|42
1652444280000|2022-05-13 12:18:00|98289.8|98264.8|98295.2|98270.2|98312.5|98277.8|98289.8|98262.2|42
1652444290000|2022-05-13 12:18:10|98294.5|98269.5|98279.5|98254.5|98294.5|98269.5|98277|98252|53
1652444300000|2022-05-13 12:18:20|98278.8|98253.8|98283.8|98258.8|98285.3|98260.3|98276.6|98251.6|37
1652444310000|2022-05-13 12:18:30|98283.4|98258.4|98279|98254|98285.6|98260.6|98278.2|98253.2|34
1652444320000|2022-05-13 12:18:40|98280.5|98255.5|98286.4|98261.4|98288.5|98263.5|98280.5|98255.5|31
1652444330000|2022-05-13 12:18:50|98286.3|98261.3|98282.1|98257.1|98298.8|98262.8|98282.1|98248.8|33
1652444340000|2022-05-13 12:19:00|98282.2|98257.2|98273.8|98248.8|98283.8|98258.8|98272.2|98247.2|39
1652444350000|2022-05-13 12:19:10|98274|98249|98275.9|98250.9|98277.3|98252.3|98271.2|98246.2|49
1652444360000|2022-05-13 12:19:20|98276.5|98251.5|98261.2|98236.2|98280.2|98251.5|98258|98229.3|54
1652444370000|2022-05-13 12:19:30|98272.4|98222.4|98268.4|98243.4|98273|98246|98260|98221.7|46
1652444380000|2022-05-13 12:19:40|98267.6|98242.6|98298.6|98273.6|98298.6|98273.6|98267.6|98242.6|64
1652444390000|2022-05-13 12:19:50|98297.6|98272.6|98323.9|98298.9|98323.9|98298.9|98297.6|98269.6|66
1652444400000|2022-05-13 12:20:00|98322.5|98297.5|98333.7|98308.7|98340.6|98315.6|98319.8|98288.3|65
1652444410000|2022-05-13 12:20:10|98336.6|98311.6|98346.3|98321.3|98362|98326.2|98334.6|98309.6|67
1652444420000|2022-05-13 12:20:20|98344.6|98319.6|98348.3|98323.3|98351.7|98326.7|98342|98317|65
1652444430000|2022-05-13 12:20:30|98350|98325|98349|98324|98352.9|98327.9|98342.7|98317.7|66
1652444440000|2022-05-13 12:20:40|98348.9|98323.9|98353.6|98328.6|98355.7|98330.7|98341.9|98316.9|55
1652444450000|2022-05-13 12:20:50|98353.8|98328.8|98335.2|98310.2|98353.8|98328.8|98330.5|98305.5|59
1652444460000|2022-05-13 12:21:00|98336|98311|98331.8|98306.8|98337.1|98312.1|98324.3|98299.3|56
1652444470000|2022-05-13 12:21:10|98331.7|98306.7|98332.3|98307.3|98344.9|98308.2|98326.2|98294.9|62
1652444480000|2022-05-13 12:21:20|98333.3|98308.3|98343.8|98318.8|98356.1|98320.6|98331.1|98304.4|59
1652444490000|2022-05-13 12:21:30|98344.2|98319.2|98353.6|98328.6|98358|98329.8|98343.6|98308|59
1652444500000|2022-05-13 12:21:40|98353.7|98328.7|98341.7|98316.7|98364.1|98339.1|98341.7|98316.7|59
1652444510000|2022-05-13 12:21:50|98342.3|98317.3|98344.5|98319.5|98347.5|98322.5|98341.5|98316.5|54
1652444520000|2022-05-13 12:22:00|98344.2|98319.2|98343.5|98318.5|98345.8|98320.8|98338.2|98313.2|55
1652444530000|2022-05-13 12:22:10|98357.8|98332.8|98363|98338|98395.4|98345.4|98356.8|98321.3|55
1652444540000|2022-05-13 12:22:20|98363.4|98338.4|98348.7|98323.7|98363.4|98338.4|98344.5|98312|65
1652444550000|2022-05-13 12:22:30|98349.1|98324.1|98377.5|98352.5|98381.9|98355.7|98349.1|98318|67
1652444560000|2022-05-13 12:22:40|98377.8|98352.8|98383|98358|98396.3|98360.8|98377.3|98338.7|53
1652444570000|2022-05-13 12:22:50|98383.3|98358.3|98387.8|98362.8|98398.9|98362.8|98378.4|98342.9|48
1652444580000|2022-05-13 12:23:00|98386|98361|98394|98369|98407.9|98369|98382|98342.4|59
1652444590000|2022-05-13 12:23:10|98393.6|98368.6|98404.1|98379.1|98414.9|98381.9|98392.2|98364.9|61
1652444600000|2022-05-13 12:23:20|98404.2|98379.2|98400.9|98375.9|98417.3|98380.2|98397.8|98359.1|60
1652444610000|2022-05-13 12:23:30|98401.5|98376.5|98402.2|98377.2|98405.6|98380.6|98400.1|98375.1|40
1652444620000|2022-05-13 12:23:40|98403.8|98378.8|98399.4|98374.4|98406.7|98381.7|98398.5|98373.5|62
1652444630000|2022-05-13 12:23:50|98398.8|98373.8|98405.1|98380.1|98408.3|98383.3|98398.4|98373.4|61
1652444640000|2022-05-13 12:24:00|98405.2|98380.2|98413.4|98388.4|98415.6|98390.6|98402.3|98377.3|67
1652444650000|2022-05-13 12:24:10|98413.3|98388.3|98413.5|98388.5|98416.1|98391.1|98411|98386|64
1652444660000|2022-05-13 12:24:20|98413.4|98388.4|98417.1|98392.1|98417.3|98392.3|98411.3|98386.3|50
1652444670000|2022-05-13 12:24:30|98416.4|98391.4|98416.2|98391.2|98417|98392|98413.3|98388.3|48
1652444680000|2022-05-13 12:24:40|98415.4|98390.4|98411|98386|98415.6|98390.6|98410.4|98385.4|53
1652444690000|2022-05-13 12:24:50|98411.2|98386.2|98395.2|98370.2|98411.8|98386.8|98395.2|98370.2|38
1652444700000|2022-05-13 12:25:00|98395|98370|98398.4|98373.4|98398.4|98373.4|98388.3|98363.3|42
1652444710000|2022-05-13 12:25:10|98398.5|98373.5|98396.2|98371.2|98399.7|98374.7|98395.3|98370.3|36
1652444720000|2022-05-13 12:25:20|98395.3|98370.3|98392.6|98367.6|98402.4|98377.4|98392.6|98367.6|45
1652444730000|2022-05-13 12:25:30|98394.6|98369.6|98393.8|98368.8|98402.9|98377.9|98391.2|98366.2|50
1652444740000|2022-05-13 12:25:40|98394|98369|98392.5|98367.5|98399.6|98374.6|98389|98364|65
1652444750000|2022-05-13 12:25:50|98392.6|98367.6|98391|98366|98396.5|98371.5|98389.1|98364.1|57
1652444760000|2022-05-13 12:26:00|98391.7|98366.7|98392.3|98367.3|98393|98368|98387.2|98362.2|30
1652444770000|2022-05-13 12:26:10|98391.5|98366.5|98399.1|98374.1|98399.4|98374.4|98389.3|98364.3|46
1652444780000|2022-05-13 12:26:20|98399.9|98374.9|98395.7|98370.7|98401.6|98376.6|98394.5|98369.5|45
1652444790000|2022-05-13 12:26:30|98396.9|98371.9|98396.7|98371.7|98399.4|98374.4|98392.3|98367.3|48
1652444800000|2022-05-13 12:26:40|98394.8|98369.8|98396.3|98371.3|98398.1|98373.1|98393.7|98368.7|47
1652444810000|2022-05-13 12:26:50|98394.8|98369.8|98411.6|98361.6|98418.6|98380.7|98393.9|98361.6|58
1652444820000|2022-05-13 12:27:00|98412|98362|98408.3|98383.3|98420.6|98383.6|98399.2|98360|58
1652444830000|2022-05-13 12:27:10|98415.4|98390.4|98433.7|98408.7|98444.2|98411.5|98415.4|98379.4|60
1652444840000|2022-05-13 12:27:20|98445.9|98395.9|98443.1|98393.1|98453|98412|98436|98393|59
1652444850000|2022-05-13 12:27:30|98442.6|98392.6|98428.8|98403.8|98444.5|98409.4|98420.3|98390.6|51
1652444860000|2022-05-13 12:27:40|98429.3|98404.3|98429.4|98404.4|98429.4|98404.4|98421.5|98396.5|50
1652444870000|2022-05-13 12:27:50|98428.6|98403.6|98430|98405|98433.4|98408.4|98427.2|98402.2|50
1652444880000|2022-05-13 12:28:00|98430.5|98405.5|98440|98415|98440.4|98415.4|98429.6|98404.6|63
1652444890000|2022-05-13 12:28:10|98440.6|98415.6|98439.7|98414.7|98442.8|98417.8|98434.4|98409.4|55
1652444900000|2022-05-13 12:28:20|98440.1|98415.1|98443.3|98418.3|98444.9|98419.9|98439|98414|48
1652444910000|2022-05-13 12:28:30|98443.5|98418.5|98451.2|98426.2|98451.2|98426.2|98441.3|98416.3|33
1652444920000|2022-05-13 12:28:40|98447.3|98422.3|98446.5|98421.5|98449.2|98424.2|98441.2|98416.2|58
1652444930000|2022-05-13 12:28:50|98447.5|98422.5|98447.9|98422.9|98447.9|98422.9|98442.7|98417.7|44
1652444940000|2022-05-13 12:29:00|98447|98422|98443.8|98418.8|98447|98422|98420.1|98395.1|58
1652444950000|2022-05-13 12:29:10|98445|98420|98436.5|98411.5|98445|98420|98435.2|98410.2|33
1652444960000|2022-05-13 12:29:20|98436|98411|98435.1|98410.1|98437.6|98412.6|98428.2|98403.2|54
1652444970000|2022-05-13 12:29:30|98434.9|98409.9|98444.3|98419.3|98445.6|98420.6|98432.5|98407.5|49
1652444980000|2022-05-13 12:29:40|98443.9|98418.9|98436.1|98411.1|98444.2|98419.2|98436.1|98411.1|30
1652444990000|2022-05-13 12:29:50|98436.6|98411.6|98392.6|98367.6|98438.2|98413.2|98392.4|98354.3|59
1652445000000|2022-05-13 12:30:00|98392.7|98367.7|98398.9|98348.9|98405.5|98371.6|98386.5|98348.6|63
1652445010000|2022-05-13 12:30:10|98401.1|98351.1|98394.7|98369.7|98403.2|98369.9|98387.6|98350|66
1652445020000|2022-05-13 12:30:20|98394.5|98369.5|98385.1|98360.1|98395|98370|98385.1|98360.1|42
1652445030000|2022-05-13 12:30:30|98383.3|98358.3|98368.4|98343.4|98395.9|98362.3|98368.4|98343.4|60
1652445040000|2022-05-13 12:30:40|98370|98345|98371.4|98346.4|98376.9|98351.9|98362.9|98337.9|63
1652445050000|2022-05-13 12:30:50|98373.3|98348.3|98392|98367|98392.4|98367.4|98367.3|98342.3|72
1652445060000|2022-05-13 12:31:00|98391.9|98366.9|98389.4|98364.4|98392.5|98367.5|98386.6|98361.6|44
1652445070000|2022-05-13 12:31:10|98388.4|98363.4|98413.9|98388.9|98418.1|98393.1|98388.4|98363.4|59
1652445080000|2022-05-13 12:31:20|98414.4|98389.4|98407.8|98382.8|98414.4|98389.4|98407.6|98382.6|45
1652445090000|2022-05-13 12:31:30|98407.7|98382.7|98406.9|98381.9|98411.6|98386.6|98406.8|98381.8|57
1652445100000|2022-05-13 12:31:40|98407.2|98382.2|98411.2|98386.2|98413.1|98388.1|98407.2|98382.2|46
1652445110000|2022-05-13 12:31:50|98411.6|98386.6|98420.3|98395.3|98427.4|98402.4|98411.5|98386.5|63
1652445120000|2022-05-13 12:32:00|98420.6|98395.6|98414.1|98389.1|98420.9|98395.9|98414|98389|48
1652445130000|2022-05-13 12:32:10|98413.9|98388.9|98417.9|98392.9|98423.4|98398.4|98413.6|98388.6|44
1652445140000|2022-05-13 12:32:20|98416.4|98391.4|98413.6|98388.6|98418.7|98393.7|98411.5|98386.5|48
1652445150000|2022-05-13 12:32:30|98413|98388|98419.7|98394.7|98420.5|98395.5|98410.5|98385.5|49
1652445160000|2022-05-13 12:32:40|98418.9|98393.9|98414.8|98389.8|98418.9|98393.9|98410.6|98385.6|54
1652445170000|2022-05-13 12:32:50|98414.9|98389.9|98420.4|98395.4|98423.1|98398.1|98414.2|98389.2|45
1652445180000|2022-05-13 12:33:00|98419.6|98394.6|98413.2|98388.2|98423.9|98396.7|98405.8|98373.9|65
1652445190000|2022-05-13 12:33:10|98414.3|98389.3|98354.9|98329.9|98414.3|98389.3|98351.2|98316.6|69
1652445200000|2022-05-13 12:33:20|98354.8|98329.8|98351.5|98326.5|98370.3|98333.3|98351.3|98318.1|60
1652445210000|2022-05-13 12:33:30|98351.1|98326.1|98349.7|98324.7|98367.5|98327.4|98342.2|98302.7|59
1652445220000|2022-05-13 12:33:40|98349.8|98324.8|98351.1|98326.1|98364.8|98328.3|98348.7|98312.6|50
1652445230000|2022-05-13 12:33:50|98350.2|98325.2|98353.5|98328.5|98370.8|98330.4|98349.8|98314.7|50
1652445240000|2022-05-13 12:34:00|98368.3|98318.3|98353|98328|98369.8|98333.1|98345.2|98312|65
1652445250000|2022-05-13 12:34:10|98353.1|98328.1|98339.5|98314.5|98368.4|98329.4|98337.5|98305.7|66
1652445260000|2022-05-13 12:34:20|98339.2|98314.2|98343.4|98318.4|98346.7|98321.7|98338.4|98313.4|46
1652445270000|2022-05-13 12:34:30|98343.9|98318.9|98345.4|98320.4|98351.3|98326.3|98342.5|98317.5|54
1652445280000|2022-05-13 12:34:40|98345.3|98320.3|98354.4|98329.4|98367.7|98332.6|98345.3|98317.4|63
1652445290000|2022-05-13 12:34:50|98354.1|98329.1|98355.7|98330.7|98371.3|98333.2|98353.5|98321.3|40
1652445300000|2022-05-13 12:35:00|98355.2|98330.2|98356|98331|98375.3|98338.3|98345.8|98320.8|59
1652445310000|2022-05-13 12:35:10|98355.7|98330.7|98354.9|98329.9|98376|98334.2|98347.5|98322.5|57
1652445320000|2022-05-13 12:35:20|98356.5|98331.5|98347.8|98322.8|98371.7|98331.5|98341.2|98311.1|70
1652445330000|2022-05-13 12:35:30|98347.6|98322.6|98343.4|98318.4|98347.6|98322.6|98336.9|98311.9|60
1652445340000|2022-05-13 12:35:40|98342.9|98317.9|98348.1|98323.1|98361|98324.7|98340.2|98305.9|67
1652445350000|2022-05-13 12:35:50|98347.9|98322.9|98331.1|98281.1|98347.9|98322.9|98317.8|98279.6|63
1652445360000|2022-05-13 12:36:00|98320.5|98295.5|98339.6|98289.6|98340.3|98295.5|98320.4|98282.5|61
1652445370000|2022-05-13 12:36:10|98338.8|98288.8|98327.5|98302.5|98341.2|98302.6|98324.5|98287.3|49
1652445380000|2022-05-13 12:36:20|98327.6|98302.6|98321.8|98296.8|98350.5|98311.2|98315.8|98279.3|72
1652445390000|2022-05-13 12:36:30|98322|98297|98305.5|98280.5|98331.3|98297.8|98303.3|98278.3|60
1652445400000|2022-05-13 12:36:40|98306.5|98281.5|98298.4|98273.4|98309.4|98284.4|98294.5|98269.5|60
1652445410000|2022-05-13 12:36:50|98297.9|98272.9|98320.3|98295.3|98328.2|98297.5|98297.5|98272.5|58
1652445420000|2022-05-13 12:37:00|98320.6|98295.6|98299.4|98274.4|98330.6|98299|98299.4|98268.2|61
1652445430000|2022-05-13 12:37:10|98297.5|98272.5|98300.6|98275.6|98302.1|98277.1|98294.6|98269.6|54
1652445440000|2022-05-13 12:37:20|98298.3|98273.3|98300.7|98275.7|98318.9|98280.4|98298.3|98266|44
1652445450000|2022-05-13 12:37:30|98300.5|98275.5|98316.1|98266.1|98320.3|98282.1|98291.6|98255.3|65
1652445460000|2022-05-13 12:37:40|98300.5|98275.5|98306.3|98281.3|98307.7|98282.7|98299.1|98274.1|25
1652445470000|2022-05-13 12:37:50|98303.2|98278.2|98306.7|98281.7|98310.7|98285.7|98298.3|98273.3|43
1652445480000|2022-05-13 12:38:00|98305.5|98280.5|98302.7|98277.7|98308.5|98283.5|98297.2|98272.2|33
1652445490000|2022-05-13 12:38:10|98302.2|98277.2|98299.2|98274.2|98302.7|98277.7|98292.5|98267.5|40
1652445500000|2022-05-13 12:38:20|98299|98274|98290.2|98265.2|98300.9|98275.9|98288.8|98263.8|50
1652445510000|2022-05-13 12:38:30|98290.8|98265.8|98290.5|98265.5|98293.5|98268.5|98285.9|98260.9|41
1652445520000|2022-05-13 12:38:40|98291|98266|98278.2|98253.2|98293.9|98268.9|98276.5|98251.5|59
1652445530000|2022-05-13 12:38:50|98278.1|98253.1|98279.4|98254.4|98279.6|98254.6|98274.7|98249.7|54
1652445540000|2022-05-13 12:39:00|98278.3|98253.3|98271.6|98246.6|98279.4|98254.4|98271.6|98246.6|56
1652445550000|2022-05-13 12:39:10|98282.4|98257.4|98287.4|98262.4|98296|98271|98282.4|98257.4|58
1652445560000|2022-05-13 12:39:20|98287.7|98262.7|98287.3|98262.3|98291.3|98266.3|98286|98261|47
1652445570000|2022-05-13 12:39:30|98287.7|98262.7|98288.3|98263.3|98292.1|98267.1|98287.1|98262.1|55
1652445580000|2022-05-13 12:39:40|98288.6|98263.6|98292.4|98267.4|98294.3|98269.3|98287.8|98262.8|51
1652445590000|2022-05-13 12:39:50|98292.3|98267.3|98317.9|98292.9|98327.8|98293.6|98292.3|98267.3|67
1652445600000|2022-05-13 12:40:00|98316.9|98291.9|98320.3|98295.3|98320.3|98295.3|98309.3|98284.3|52
1652445610000|2022-05-13 12:40:10|98321.1|98296.1|98329|98304|98334|98309|98314.6|98289.6|59
1652445620000|2022-05-13 12:40:20|98329.5|98304.5|98336.6|98311.6|98336.6|98311.6|98326|98301|53
1652445630000|2022-05-13 12:40:30|98337.7|98312.7|98335.8|98310.8|98337.7|98312.7|98334|98309|41
1652445640000|2022-05-13 12:40:40|98337.3|98312.3|98336.7|98311.7|98338.5|98313.5|98330.5|98305.5|39
1652445650000|2022-05-13 12:40:50|98335.7|98310.7|98341.5|98316.5|98341.5|98316.5|98331.9|98306.9|40
1652445660000|2022-05-13 12:41:00|98339.8|98314.8|98341|98316|98343.8|98318.8|98338.8|98313.8|38
1652445670000|2022-05-13 12:41:10|98341.1|98316.1|98341.4|98316.4|98345.1|98320.1|98337.1|98312.1|54
1652445680000|2022-05-13 12:41:20|98341.7|98316.7|98350.8|98325.8|98352.4|98327.4|98335.5|98310.5|57
1652445690000|2022-05-13 12:41:30|98353.5|98328.5|98353.8|98328.8|98357.1|98332.1|98350.9|98325.9|50
1652445700000|2022-05-13 12:41:40|98354.7|98329.7|98350.5|98325.5|98354.7|98329.7|98347.8|98322.8|36
1652445710000|2022-05-13 12:41:50|98350|98325|98351.6|98326.6|98351.6|98326.6|98348.2|98323.2|32
1652445720000|2022-05-13 12:42:00|98351.8|98326.8|98343.9|98318.9|98356|98331|98341.9|98316.9|55
1652445730000|2022-05-13 12:42:10|98343.2|98318.2|98338.9|98313.9|98348.8|98323.8|98335.3|98310.3|58
1652445740000|2022-05-13 12:42:20|98337.9|98312.9|98345.1|98320.1|98346.6|98321.6|98330.5|98305.5|68
1652445750000|2022-05-13 12:42:30|98344.5|98319.5|98362.2|98337.2|98362.2|98337.2|98343.8|98318.8|57
1652445760000|2022-05-13 12:42:40|98366.4|98341.4|98348.4|98323.4|98368.5|98343.5|98347.1|98322.1|68
1652445770000|2022-05-13 12:42:50|98347.5|98322.5|98348.2|98323.2|98353.7|98328.7|98343.6|98318.6|54
1652445780000|2022-05-13 12:43:00|98348.1|98323.1|98342.5|98317.5|98348.2|98323.2|98340.6|98315.6|60
1652445790000|2022-05-13 12:43:10|98342.4|98317.4|98344.8|98319.8|98347.2|98322.2|98342.4|98317.4|41
1652445800000|2022-05-13 12:43:20|98344.6|98319.6|98336.9|98311.9|98344.6|98319.6|98335.1|98310.1|55
1652445810000|2022-05-13 12:43:30|98337|98312|98312.3|98287.3|98337.7|98312.7|98309.5|98284.5|64
1652445820000|2022-05-13 12:43:40|98311.8|98286.8|98308.5|98283.5|98325|98287.6|98305.9|98273|49
1652445830000|2022-05-13 12:43:50|98308.1|98283.1|98300.3|98275.3|98308.1|98283.1|98300.2|98275.2|45
1652445840000|2022-05-13 12:44:00|98300.1|98275.1|98304|98279|98306.4|98281.4|98299.2|98274.2|58
1652445850000|2022-05-13 12:44:10|98304.1|98279.1|98308.5|98283.5|98308.5|98283.5|98294.9|98269.9|59
1652445860000|2022-05-13 12:44:20|98309.3|98284.3|98306.4|98281.4|98313.8|98288.8|98305.9|98280.9|43
1652445870000|2022-05-13 12:44:30|98306.1|98281.1|98309.7|98284.7|98309.7|98284.7|98302.8|98277.8|58
1652445880000|2022-05-13 12:44:40|98309.2|98284.2|98320.6|98295.6|98320.6|98295.6|98305.4|98280.4|57
1652445890000|2022-05-13 12:44:50|98324.4|98299.4|98333.7|98308.7|98335.6|98310.6|98324.4|98299.4|50
1652445900000|2022-05-13 12:45:00|98335.3|98310.3|98323.8|98298.8|98335.3|98310.3|98321.1|98296.1|46
1652445910000|2022-05-13 12:45:10|98324.6|98299.6|98316.6|98291.6|98324.6|98299.6|98316.6|98291.6|45
1652445920000|2022-05-13 12:45:20|98319.2|98294.2|98320.9|98295.9|98323.1|98298.1|98318.4|98293.4|44
1652445930000|2022-05-13 12:45:30|98321.3|98296.3|98301.2|98276.2|98321.5|98296.5|98299.5|98274.5|60
1652445940000|2022-05-13 12:45:40|98301.4|98276.4|98306.3|98281.3|98310.2|98285.2|98299.7|98274.7|57
1652445950000|2022-05-13 12:45:50|98306.2|98281.2|98295.2|98270.2|98306.7|98281.7|98292.9|98267.9|52
1652445960000|2022-05-13 12:46:00|98294.1|98269.1|98300.4|98275.4|98301.1|98276.1|98294|98269|48
1652445970000|2022-05-13 12:46:10|98300.7|98275.7|98305.1|98280.1|98306.5|98281.5|98296.6|98271.6|50
1652445980000|2022-05-13 12:46:20|98307.6|98282.6|98304.5|98279.5|98308.7|98283.7|98303.5|98278.5|24
1652445990000|2022-05-13 12:46:30|98303.9|98278.9|98296.5|98271.5|98305.2|98280.2|98295.4|98270.4|43
1652446000000|2022-05-13 12:46:40|98296.8|98271.8|98297|98272|98297.6|98272.6|98295.9|98270.9|21
1652446010000|2022-05-13 12:46:50|98295.6|98270.6|98304.5|98279.5|98304.7|98279.7|98294.4|98269.4|54
1652446020000|2022-05-13 12:47:00|98306.5|98281.5|98309.6|98284.6|98311.9|98286.9|98306.5|98281.5|42
1652446030000|2022-05-13 12:47:10|98309.5|98284.5|98312.9|98287.9|98316|98291|98309.5|98284.5|58
1652446040000|2022-05-13 12:47:20|98310.4|98285.4|98308.8|98283.8|98310.6|98285.6|98304.8|98279.8|47
1652446050000|2022-05-13 12:47:30|98310|98285|98318.2|98293.2|98320.5|98295.5|98310|98285|51
1652446060000|2022-05-13 12:47:40|98320.1|98295.1|98318.5|98293.5|98323.9|98298.9|98314.8|98289.8|48
1652446070000|2022-05-13 12:47:50|98318.9|98293.9|98314.1|98289.1|98318.9|98293.9|98311.7|98286.7|43
1652446080000|2022-05-13 12:48:00|98314.3|98289.3|98303.3|98278.3|98314.3|98289.3|98302.7|98277.7|46
1652446090000|2022-05-13 12:48:10|98303.6|98278.6|98303.9|98278.9|98305|98280|98302.4|98277.4|42
1652446100000|2022-05-13 12:48:20|98304.4|98279.4|98304.6|98279.6|98306.9|98281.9|98302.9|98277.9|31
1652446110000|2022-05-13 12:48:30|98305.1|98280.1|98310.3|98285.3|98311.5|98286.5|98305.1|98280.1|33
1652446120000|2022-05-13 12:48:40|98309.8|98284.8|98308.2|98283.2|98314.7|98289.7|98308|98283|31
1652446130000|2022-05-13 12:48:50|98308.5|98283.5|98315.9|98290.9|98322.3|98297.3|98308.5|98283.5|45
1652446140000|2022-05-13 12:49:00|98315.2|98290.2|98313.3|98288.3|98316|98291|98309.4|98284.4|42
1652446150000|2022-05-13 12:49:10|98312.8|98287.8|98317.2|98292.2|98319.3|98294.3|98312.8|98287.8|42
1652446160000|2022-05-13 12:49:20|98317.4|98292.4|98320.7|98295.7|98326.5|98301.5|98317.4|98292.4|44
1652446170000|2022-05-13 12:49:30|98320.4|98295.4|98321.8|98296.8|98322.4|98297.4|98315.4|98290.4|45
1652446180000|2022-05-13 12:49:40|98321.5|98296.5|98321.7|98296.7|98321.7|98296.7|98315.3|98290.3|47
1652446190000|2022-05-13 12:49:50|98321.8|98296.8|98323.4|98298.4|98325.6|98300.6|98318.6|98293.6|40
1652446200000|2022-05-13 12:50:00|98323.3|98298.3|98324.4|98299.4|98325.9|98300.9|98322.8|98297.8|36
1652446210000|2022-05-13 12:50:10|98324.6|98299.6|98324.6|98299.6|98338.7|98313.7|98323.3|98298.3|49
1652446220000|2022-05-13 12:50:20|98325.4|98300.4|98314.7|98289.7|98328.6|98303.6|98314.7|98289.7|53
1652446230000|2022-05-13 12:50:30|98312.9|98287.9|98306|98281|98314.4|98289.4|98302.7|98277.7|49
1652446240000|2022-05-13 12:50:40|98306.2|98281.2|98314.4|98289.4|98314.9|98289.9|98305.1|98280.1|43
1652446250000|2022-05-13 12:50:50|98314.5|98289.5|98315.7|98290.7|98317.2|98292.2|98312.8|98287.8|45
1652446260000|2022-05-13 12:51:00|98317.4|98292.4|98318.1|98293.1|98321.2|98296.2|98315.8|98290.8|53
1652446270000|2022-05-13 12:51:10|98321.6|98296.6|98321.8|98296.8|98324.5|98299.5|98318|98293|50
1652446280000|2022-05-13 12:51:20|98321.5|98296.5|98337.8|98312.8|98338.5|98313.5|98320.2|98295.2|56
1652446290000|2022-05-13 12:51:30|98337.9|98312.9|98335.6|98310.6|98341|98316|98329.7|98304.7|67
1652446300000|2022-05-13 12:51:40|98335.5|98310.5|98331.2|98306.2|98335.5|98310.5|98330.6|98305.6|54
1652446310000|2022-05-13 12:51:50|98331|98306|98326.3|98301.3|98331.8|98306.8|98326.3|98301.3|38
1652446320000|2022-05-13 12:52:00|98326.2|98301.2|98324.5|98299.5|98326.2|98301.2|98313.8|98288.8|57
1652446330000|2022-05-13 12:52:10|98324.3|98299.3|98327.7|98302.7|98328.5|98303.5|98317.2|98292.2|60
1652446340000|2022-05-13 12:52:20|98328|98303|98314|98289|98328.8|98303.8|98313.9|98288.9|51
1652446350000|2022-05-13 12:52:30|98313.1|98288.1|98312.4|98287.4|98316.4|98291.4|98312.1|98287.1|45
1652446360000|2022-05-13 12:52:40|98312.8|98287.8|98318.5|98293.5|98318.5|98293.5|98312|98287|47
1652446370000|2022-05-13 12:52:50|98321.1|98296.1|98331.8|98306.8|98334|98309|98321.1|98296.1|47
1652446380000|2022-05-13 12:53:00|98331.4|98306.4|98331.9|98306.9|98335.6|98310.6|98323.3|98298.3|40
1652446390000|2022-05-13 12:53:10|98334.3|98309.3|98336.5|98311.5|98339.5|98314.5|98332.2|98307.2|47
1652446400000|2022-05-13 12:53:20|98334.8|98309.8|98350.7|98325.7|98351.7|98326.7|98334.1|98309.1|57
1652446410000|2022-05-13 12:53:30|98351.3|98326.3|98364.9|98339.9|98367.4|98342.4|98351.3|98326.3|54
1652446420000|2022-05-13 12:53:40|98364.6|98339.6|98363.8|98338.8|98365.3|98340.3|98361.8|98336.8|40
1652446430000|2022-05-13 12:53:50|98363.6|98338.6|98360.6|98335.6|98364.2|98339.2|98355.1|98330.1|43
1652446440000|2022-05-13 12:54:00|98360.9|98335.9|98358.3|98333.3|98367.7|98342.7|98358.3|98333.3|45
1652446450000|2022-05-13 12:54:10|98358.4|98333.4|98361.3|98336.3|98363|98338|98352.7|98327.7|61
1652446460000|2022-05-13 12:54:20|98361.8|98336.8|98366.5|98341.5|98373|98348|98361.4|98336.4|54
1652446470000|2022-05-13 12:54:30|98366.8|98341.8|98363.8|98338.8|98366.8|98341.8|98362.9|98337.9|42
1652446480000|2022-05-13 12:54:40|98363.9|98338.9|98363.1|98338.1|98365.3|98340.3|98363.1|98338.1|27
1652446490000|2022-05-13 12:54:50|98362.7|98337.7|98367.3|98342.3|98368.2|98343.2|98361.7|98336.7|46
1652446500000|2022-05-13 12:55:00|98367.9|98342.9|98359.4|98334.4|98367.9|98342.9|98359.4|98334.4|54
1652446510000|2022-05-13 12:55:10|98361.2|98336.2|98367|98342|98370.6|98345.6|98360.5|98335.5|54
1652446520000|2022-05-13 12:55:20|98366.2|98341.2|98366.3|98341.3|98367.3|98342.3|98365.7|98340.7|26
1652446530000|2022-05-13 12:55:30|98366.2|98341.2|98361.4|98336.4|98366.2|98341.2|98361.3|98336.3|33
1652446540000|2022-05-13 12:55:40|98361.3|98336.3|98363.8|98338.8|98366.4|98341.4|98361.3|98336.3|27
1652446550000|2022-05-13 12:55:50|98363.3|98338.3|98377.1|98352.1|98383.4|98358.4|98363.3|98338.3|48
1652446560000|2022-05-13 12:56:00|98376.8|98351.8|98379.7|98354.7|98380.9|98355.9|98373.4|98348.4|45
1652446570000|2022-05-13 12:56:10|98379.9|98354.9|98373.7|98348.7|98379.9|98354.9|98369.9|98344.9|53
1652446580000|2022-05-13 12:56:20|98374.3|98349.3|98375.6|98350.6|98378.4|98353.4|98374.2|98349.2|43
1652446590000|2022-05-13 12:56:30|98376.3|98351.3|98371.5|98346.5|98376.3|98351.3|98369.8|98344.8|29
1652446600000|2022-05-13 12:56:40|98371.8|98346.8|98371.4|98346.4|98372.8|98347.8|98369.1|98344.1|32
1652446610000|2022-05-13 12:56:50|98371.9|98346.9|98368.8|98343.8|98373.5|98348.5|98367.5|98342.5|44
1652446620000|2022-05-13 12:57:00|98367.9|98342.9|98342.8|98317.8|98367.9|98342.9|98340.1|98315.1|61
1652446630000|2022-05-13 12:57:10|98355|98330|98353.4|98328.4|98355.2|98330.2|98350.8|98325.8|47
1652446640000|2022-05-13 12:57:20|98352.9|98327.9|98348.9|98323.9|98355|98330|98347.4|98322.4|50
1652446650000|2022-05-13 12:57:30|98348.8|98323.8|98364.7|98339.7|98367.7|98342.7|98348.8|98323.8|45
1652446660000|2022-05-13 12:57:40|98364.9|98339.9|98347.6|98322.6|98364.9|98339.9|98345.8|98320.8|42
1652446670000|2022-05-13 12:57:50|98346.6|98321.6|98345.5|98320.5|98349.8|98324.8|98344.6|98319.6|43
1652446680000|2022-05-13 12:58:00|98344.7|98319.7|98346.7|98321.7|98349.6|98324.6|98344.4|98319.4|46
1652446690000|2022-05-13 12:58:10|98346.8|98321.8|98356.9|98331.9|98358.7|98333.7|98343.7|98318.7|53
1652446700000|2022-05-13 12:58:20|98357.1|98332.1|98344.9|98319.9|98357.2|98332.2|98339.6|98314.6|50
1652446710000|2022-05-13 12:58:30|98345.2|98320.2|98339.6|98314.6|98346|98321|98335.6|98310.6|58
1652446720000|2022-05-13 12:58:40|98340.9|98315.9|98342.1|98317.1|98345.9|98320.9|98338.1|98313.1|49
1652446730000|2022-05-13 12:58:50|98342.3|98317.3|98336.3|98311.3|98342.3|98317.3|98332.7|98307.7|54
1652446740000|2022-05-13 12:59:00|98337.5|98312.5|98347.5|98322.5|98349.7|98324.7|98336.3|98311.3|60
1652446750000|2022-05-13 12:59:10|98348|98323|98349|98324|98351.5|98326.5|98347.7|98322.7|44
1652446760000|2022-05-13 12:59:20|98350.9|98325.9|98350.6|98325.6|98353.8|98328.8|98344.8|98319.8|57
1652446770000|2022-05-13 12:59:30|98353.1|98328.1|98349.3|98324.3|98353.2|98328.2|98348.2|98323.2|49
1652446780000|2022-05-13 12:59:40|98350.6|98325.6|98360.1|98335.1|98360.2|98335.2|98350.1|98325.1|42
1652446790000|2022-05-13 12:59:50|98358.8|98333.8|98358.3|98333.3|98365.9|98340.9|98357.6|98332.6|62
1652446800000|2022-05-13 13:00:00|98358.2|98333.2|98371.5|98346.5|98383.3|98358.3|98356.9|98331.9|65
1652446810000|2022-05-13 13:00:10|98371.7|98346.7|98372.3|98347.3|98373.9|98348.9|98371.7|98346.7|39
1652446820000|2022-05-13 13:00:20|98372.6|98347.6|98367.9|98342.9|98374|98349|98363.8|98338.8|52
1652446830000|2022-05-13 13:00:30|98365.3|98340.3|98348.6|98323.6|98365.3|98340.3|98346.5|98321.5|59
1652446840000|2022-05-13 13:00:40|98349.5|98324.5|98351.7|98326.7|98363.9|98338.9|98349.2|98324.2|51
1652446850000|2022-05-13 13:00:50|98351.5|98326.5|98356.8|98331.8|98357|98332|98351.5|98326.5|36
1652446860000|2022-05-13 13:01:00|98355|98330|98357.5|98332.5|98359.1|98334.1|98354.5|98329.5|37
1652446870000|2022-05-13 13:01:10|98357.3|98332.3|98362.4|98337.4|98367.7|98342.7|98356.8|98331.8|51
1652446880000|2022-05-13 13:01:20|98362.5|98337.5|98368.6|98343.6|98368.6|98343.6|98358.4|98333.4|44
1652446890000|2022-05-13 13:01:30|98368.7|98343.7|98380.2|98355.2|98386.5|98361.5|98364.5|98339.5|42
1652446900000|2022-05-13 13:01:40|98378.6|98353.6|98378.1|98353.1|98381.2|98356.2|98374.6|98349.6|52
1652446910000|2022-05-13 13:01:50|98377.8|98352.8|98376.4|98351.4|98378.2|98353.2|98374.6|98349.6|49
1652446920000|2022-05-13 13:02:00|98376.1|98351.1|98418.1|98393.1|98424.5|98398|98375|98350|57
1652446930000|2022-05-13 13:02:10|98418.7|98393.7|98423|98398|98433.1|98408.1|98416.3|98391.3|57
1652446940000|2022-05-13 13:02:20|98422.3|98397.3|98425.8|98400.8|98432.9|98407.9|98422.3|98397.3|53
1652446950000|2022-05-13 13:02:30|98428|98403|98429.7|98404.7|98433.8|98408.8|98424.8|98399.8|58
1652446960000|2022-05-13 13:02:40|98429.6|98404.6|98426.1|98401.1|98432.1|98407.1|98417.2|98392.2|52
1652446970000|2022-05-13 13:02:50|98426.2|98401.2|98426.4|98401.4|98432.8|98407.8|98422.5|98397.5|52
1652446980000|2022-05-13 13:03:00|98430.9|98405.9|98429.4|98404.4|98433.2|98408.2|98425.1|98400.1|52
1652446990000|2022-05-13 13:03:10|98435.3|98410.3|98429.1|98404.1|98435.6|98410.6|98424.2|98399.2|46
1652447000000|2022-05-13 13:03:20|98427.9|98402.9|98429.6|98404.6|98433.1|98408.1|98423.1|98398.1|50
1652447010000|2022-05-13 13:03:30|98428|98403|98431|98406|98432|98407|98424.7|98399.7|50
1652447020000|2022-05-13 13:03:40|98430.3|98405.3|98427|98402|98431.2|98406.2|98426.8|98401.8|41
1652447030000|2022-05-13 13:03:50|98426.7|98401.7|98425.5|98400.5|98428.4|98403.4|98424.3|98399.3|48
1652447040000|2022-05-13 13:04:00|98425.9|98400.9|98427.1|98402.1|98430.8|98405.8|98422.1|98397.1|42
1652447050000|2022-05-13 13:04:10|98427|98402|98423.9|98398.9|98431|98406|98423.7|98398.7|43
1652447060000|2022-05-13 13:04:20|98425.4|98400.4|98429.4|98404.4|98434|98409|98422.7|98397.7|40
1652447070000|2022-05-13 13:04:30|98425.4|98400.4|98448.7|98423.7|98458.2|98433.2|98425.4|98400.4|67
1652447080000|2022-05-13 13:04:40|98449.7|98424.7|98446.7|98421.7|98449.8|98424.8|98444.2|98419.2|52
1652447090000|2022-05-13 13:04:50|98446.4|98421.4|98451.2|98426.2|98454.1|98429.1|98445.3|98420.3|34
1652447100000|2022-05-13 13:05:00|98451.4|98426.4|98451.8|98426.8|98460.2|98435.2|98450.3|98425.3|62
1652447110000|2022-05-13 13:05:10|98450.4|98425.4|98438.9|98413.9|98450.6|98425.6|98434.7|98409.7|60
1652447120000|2022-05-13 13:05:20|98441.2|98416.2|98445.3|98420.3|98445.9|98420.9|98436.4|98411.4|53
1652447130000|2022-05-13 13:05:30|98444|98419|98441.1|98416.1|98448.8|98423.8|98437.7|98412.7|59
1652447140000|2022-05-13 13:05:40|98442.3|98417.3|98442.1|98417.1|98445.3|98420.3|98438.8|98413.8|47
1652447150000|2022-05-13 13:05:50|98442|98417|98441.7|98416.7|98442.8|98417.8|98438.1|98413.1|36
1652447160000|2022-05-13 13:06:00|98440|98415|98442.3|98417.3|98442.5|98417.5|98436.2|98411.2|29
1652447170000|2022-05-13 13:06:10|98442.4|98417.4|98438.9|98413.9|98447.8|98422.8|98436.9|98411.9|46
1652447180000|2022-05-13 13:06:20|98439.2|98414.2|98436.2|98411.2|98439.2|98414.2|98436.1|98411.1|41
1652447190000|2022-05-13 13:06:30|98436.9|98411.9|98443|98418|98451.2|98426.2|98435.8|98410.8|45
1652447200000|2022-05-13 13:06:40|98443.5|98418.5|98452.8|98427.8|98453.4|98428.4|98442.2|98417.2|56
1652447210000|2022-05-13 13:06:50|98452.9|98427.9|98476.3|98451.3|98510.6|98460.6|98448|98423|74
1652447220000|2022-05-13 13:07:00|98474.8|98449.8|98449.7|98424.7|98475.9|98450.9|98445.9|98420.9|64
1652447230000|2022-05-13 13:07:10|98449|98424|98432|98407|98449|98424|98428.2|98403.2|57
1652447240000|2022-05-13 13:07:20|98431.8|98406.8|98438.8|98413.8|98439.9|98414.9|98431.8|98406.8|37
1652447250000|2022-05-13 13:07:30|98438.5|98413.5|98440.4|98415.4|98443.5|98418.5|98438.1|98413.1|53
1652447260000|2022-05-13 13:07:40|98441.4|98416.4|98440.7|98415.7|98442.3|98417.3|98434.7|98409.7|37
1652447270000|2022-05-13 13:07:50|98441.9|98416.9|98450|98425|98450|98425|98434.2|98409.2|54
1652447280000|2022-05-13 13:08:00|98448.9|98423.9|98466.8|98441.8|98466.8|98441.8|98448.8|98423.8|63
1652447290000|2022-05-13 13:08:10|98465.9|98440.9|98485.6|98460.6|98486.9|98461.9|98465.1|98440.1|65
1652447300000|2022-05-13 13:08:20|98485.5|98460.5|98496.9|98471.9|98506.7|98472.8|98476.8|98442.7|66
1652447310000|2022-05-13 13:08:30|98496.5|98471.5|98535.3|98510.3|98539.1|98513.2|98488.6|98463.6|73
1652447320000|2022-05-13 13:08:40|98555.3|98505.3|98534.4|98484.4|98555.3|98515.5|98524|98484.4|71
1652447330000|2022-05-13 13:08:50|98524.6|98499.6|98543.8|98518.8|98554.1|98520.7|98522.9|98497.9|63
1652447340000|2022-05-13 13:09:00|98544.2|98519.2|98563.1|98538.1|98563.9|98538.9|98536.5|98511.5|70
1652447350000|2022-05-13 13:09:10|98562.7|98537.7|98545|98520|98562.7|98537.7|98543.4|98506.8|65
1652447360000|2022-05-13 13:09:20|98545.3|98520.3|98555.1|98530.1|98555.1|98530.1|98543|98518|54
1652447370000|2022-05-13 13:09:30|98555.3|98530.3|98573.1|98548.1|98589.1|98551.7|98554.1|98529.1|66
1652447380000|2022-05-13 13:09:40|98573|98548|98570|98545|98577.7|98552.7|98566.3|98541.3|42
1652447390000|2022-05-13 13:09:50|98570.1|98545.1|98578.8|98553.8|98594.2|98557.9|98562.6|98537.6|64
1652447400000|2022-05-13 13:10:00|98578.9|98553.9|98572.6|98547.6|98593.4|98555.3|98572.6|98543.4|50
1652447410000|2022-05-13 13:10:10|98572.5|98547.5|98568.2|98543.2|98597.8|98555.9|98563.8|98530.2|59
1652447420000|2022-05-13 13:10:20|98568.1|98543.1|98578.3|98553.3|98586.5|98554.6|98566.3|98536.5|52
1652447430000|2022-05-13 13:10:30|98578.2|98553.2|98592.4|98567.4|98610.8|98569.5|98578|98548|51
1652447440000|2022-05-13 13:10:40|98593|98568|98608.5|98583.5|98608.5|98583.5|98592.9|98567.9|35
1652447450000|2022-05-13 13:10:50|98609.1|98584.1|98598.4|98573.4|98626.5|98591.7|98597.2|98567|55
1652447460000|2022-05-13 13:11:00|98599.4|98574.4|98600.1|98575.1|98605.1|98580.1|98598|98573|55
1652447470000|2022-05-13 13:11:10|98600|98575|98589.1|98564.1|98600.3|98575.3|98586.4|98561.4|58
1652447480000|2022-05-13 13:11:20|98588.8|98563.8|98570.1|98545.1|98589.2|98564.2|98568.8|98537.7|63
1652447490000|2022-05-13 13:11:30|98570|98545|98556.6|98531.6|98570|98545|98554.7|98529.7|54
1652447500000|2022-05-13 13:11:40|98555.9|98530.9|98555.6|98530.6|98565.3|98540.3|98553.2|98528.2|64
1652447510000|2022-05-13 13:11:50|98555.3|98530.3|98556.7|98531.7|98565.3|98540.3|98554.8|98529.8|67
1652447520000|2022-05-13 13:12:00|98557.3|98532.3|98558.5|98533.5|98559|98534|98546.7|98521.7|64
1652447530000|2022-05-13 13:12:10|98557.6|98532.6|98563.6|98538.6|98569|98544|98557.6|98532.6|63
1652447540000|2022-05-13 13:12:20|98563.2|98538.2|98574.8|98549.8|98575.5|98550.5|98563.1|98538.1|58
1652447550000|2022-05-13 13:12:30|98575.2|98550.2|98573.6|98548.6|98575.8|98550.8|98564.8|98539.8|73
1652447560000|2022-05-13 13:12:40|98573.1|98548.1|98583.2|98558.2|98583.2|98558.2|98571.9|98546.9|61
1652447570000|2022-05-13 13:12:50|98587.7|98562.7|98597.4|98572.4|98599|98574|98587.7|98562.7|58
1652447580000|2022-05-13 13:13:00|98598.4|98573.4|98607.2|98582.2|98608.9|98583.9|98596.3|98571.3|50
1652447590000|2022-05-13 13:13:10|98607.1|98582.1|98611.3|98586.3|98614.6|98589.6|98607.1|98582.1|48
1652447600000|2022-05-13 13:13:20|98612.2|98587.2|98609.1|98584.1|98612.2|98587.2|98600.4|98575.4|64
1652447610000|2022-05-13 13:13:30|98595|98570|98586.2|98561.2|98601.6|98576.6|98578.8|98553.8|71
1652447620000|2022-05-13 13:13:40|98584.4|98559.4|98592.8|98567.8|98595|98570|98584.4|98559.4|56
1652447630000|2022-05-13 13:13:50|98593.1|98568.1|98590.9|98565.9|98593.6|98568.6|98579.5|98554.5|69
1652447640000|2022-05-13 13:14:00|98591|98566|98592.4|98567.4|98612.1|98574|98590.6|98562.1|52
1652447650000|2022-05-13 13:14:10|98593.1|98568.1|98611.6|98586.6|98620.5|98595.5|98592|98567|68
1652447660000|2022-05-13 13:14:20|98612.3|98587.3|98622.6|98597.6|98622.6|98597.6|98611.7|98586.7|52
1652447670000|2022-05-13 13:14:30|98635.2|98585.2|98605.3|98580.3|98637|98596.9|98603.4|98564.9|74
1652447680000|2022-05-13 13:14:40|98606|98581|98611.1|98586.1|98631.9|98591.5|98605.2|98572.9|61
1652447690000|2022-05-13 13:14:50|98613.8|98588.8|98604.5|98579.5|98622|98588.8|98603.1|98563|52
1652447700000|2022-05-13 13:15:00|98605.2|98580.2|98606.4|98581.4|98610.2|98585.2|98597.9|98572.9|70
1652447710000|2022-05-13 13:15:10|98608.9|98583.9|98587.1|98562.1|98609.7|98584.7|98584.4|98547.9|68
1652447720000|2022-05-13 13:15:20|98591.2|98566.2|98595.9|98570.9|98618.2|98578|98587.6|98559.1|61
1652447730000|2022-05-13 13:15:30|98595.3|98570.3|98584.9|98559.9|98604.4|98570.3|98584|98546|58
1652447740000|2022-05-13 13:15:40|98584.3|98559.3|98575.7|98550.7|98590.6|98559.3|98568.7|98528.7|58
1652447750000|2022-05-13 13:15:50|98577.1|98552.1|98571.7|98546.7|98591.2|98552.1|98561.4|98527.4|69
1652447760000|2022-05-13 13:16:00|98571.6|98546.6|98575.6|98550.6|98586.2|98555.3|98571|98535.9|54
1652447770000|2022-05-13 13:16:10|98582.5|98557.5|98607.5|98557.5|98613.4|98572.1|98582.5|98552.9|69
1652447780000|2022-05-13 13:16:20|98608.2|98558.2|98607.6|98557.6|98620.4|98575.9|98581.9|98547.6|72
1652447790000|2022-05-13 13:16:30|98609.5|98559.5|98620.5|98570.5|98621.5|98577.7|98578.4|98545.1|77
1652447800000|2022-05-13 13:16:40|98620|98570|98608.5|98558.5|98620|98573|98595.1|98546.6|72
1652447810000|2022-05-13 13:16:50|98608.9|98558.9|98607|98557|98617.1|98570.5|98593.7|98548.4|68
1652447820000|2022-05-13 13:17:00|98607.4|98557.4|98600.8|98550.8|98612|98572.1|98597.1|98550.8|69
1652447830000|2022-05-13 13:17:10|98603.2|98553.2|98593.9|98568.9|98613.4|98570.1|98591.8|98553.2|69
1652447840000|2022-05-13 13:17:20|98594.9|98569.9|98600|98575|98605.7|98580.7|98594.9|98569.9|66
1652447850000|2022-05-13 13:17:30|98601|98576|98596.9|98571.9|98610.9|98576|98592|98554.7|54
1652447860000|2022-05-13 13:17:40|98597.1|98572.1|98598.5|98573.5|98603.4|98578.4|98594|98569|54
1652447870000|2022-05-13 13:17:50|98599.3|98574.3|98599.5|98574.5|98610.4|98581.3|98594.2|98552|53
1652447880000|2022-05-13 13:18:00|98600.6|98575.6|98605|98580|98608.7|98583.7|98598.5|98573.5|56
1652447890000|2022-05-13 13:18:10|98602.2|98577.2|98618.3|98593.3|98618.9|98593.9|98601.2|98564.3|59
1652447900000|2022-05-13 13:18:20|98618.7|98593.7|98619.3|98594.3|98620.3|98595.3|98612.6|98587.6|42
1652447910000|2022-05-13 13:18:30|98620.2|98595.2|98615.5|98590.5|98620.5|98595.5|98610.2|98585.2|47
1652447920000|2022-05-13 13:18:40|98614.3|98589.3|98608.5|98583.5|98624.2|98592.2|98608.5|98574.2|63
1652447930000|2022-05-13 13:18:50|98610.3|98585.3|98626.4|98601.4|98643.4|98602.3|98610.3|98577.1|65
1652447940000|2022-05-13 13:19:00|98626.6|98601.6|98626.8|98601.8|98634.7|98603.7|98621.2|98584.7|60
1652447950000|2022-05-13 13:19:10|98626.5|98601.5|98646|98621|98659.6|98622.1|98626.5|98596.2|67
1652447960000|2022-05-13 13:19:20|98646.4|98621.4|98653.5|98628.5|98658.9|98633.9|98644.4|98619.4|64
1652447970000|2022-05-13 13:19:30|98652.2|98627.2|98653.1|98628.1|98661.5|98633.4|98646.6|98611.5|64
1652447980000|2022-05-13 13:19:40|98653.7|98628.7|98641.7|98616.7|98661.1|98628.7|98640.1|98611.1|64
1652447990000|2022-05-13 13:19:50|98642.5|98617.5|98606.2|98581.2|98657.7|98622.8|98604.3|98570.1|75
1652448000000|2022-05-13 13:20:00|98606.1|98581.1|98604.6|98579.6|98606.2|98581.2|98594|98569|67
1652448010000|2022-05-13 13:20:10|98607.3|98582.3|98614.2|98589.2|98626.2|98590|98605.8|98565.9|73
1652448020000|2022-05-13 13:20:20|98612.6|98587.6|98617.8|98592.8|98627.8|98593.6|98605.8|98568.8|64
1652448030000|2022-05-13 13:20:30|98616.9|98591.9|98615.3|98590.3|98617.6|98592.6|98612.1|98587.1|52
1652448040000|2022-05-13 13:20:40|98615|98590|98584.2|98559.2|98615|98590|98582|98551.2|67
1652448050000|2022-05-13 13:20:50|98584.9|98559.9|98596.2|98571.2|98601.5|98571.7|98580.5|98547|64
1652448060000|2022-05-13 13:21:00|98596.6|98571.6|98594.4|98569.4|98602.5|98577.5|98587.9|98562.9|63
1652448070000|2022-05-13 13:21:10|98594.6|98569.6|98590.6|98565.6|98602.7|98571.2|98581.1|98545.1|71
1652448080000|2022-05-13 13:21:20|98591.2|98566.2|98594.6|98569.6|98595|98570|98589.1|98564.1|65
1652448090000|2022-05-13 13:21:30|98595.8|98570.8|98595.4|98570.4|98596.7|98571.7|98589.5|98564.5|62
1652448100000|2022-05-13 13:21:40|98594.4|98569.4|98587|98562|98607.1|98571.1|98586.2|98548.1|66
1652448110000|2022-05-13 13:21:50|98587.4|98562.4|98573.8|98548.8|98589.7|98564|98572.3|98533.8|58
1652448120000|2022-05-13 13:22:00|98573.6|98548.6|98568|98543|98590.6|98556.8|98563.6|98529.4|67
1652448130000|2022-05-13 13:22:10|98568.2|98543.2|98596.4|98546.4|98600.5|98556.7|98567.4|98542.4|63
1652448140000|2022-05-13 13:22:20|98583.5|98558.5|98586.6|98561.6|98591.3|98566.3|98581.4|98556.4|59
1652448150000|2022-05-13 13:22:30|98587.3|98562.3|98583.8|98558.8|98591|98566|98577.2|98552.2|59
1652448160000|2022-05-13 13:22:40|98584.3|98559.3|98569.8|98544.8|98589.4|98562.4|98568.6|98529.6|66
1652448170000|2022-05-13 13:22:50|98569.3|98544.3|98596.1|98571.1|98607.2|98571.1|98569.3|98542.7|55
1652448180000|2022-05-13 13:23:00|98592.1|98567.1|98607|98582|98616.3|98585.2|98589.9|98564.9|57
1652448190000|2022-05-13 13:23:10|98612.4|98587.4|98611.4|98586.4|98629.7|98593.3|98609.1|98578.2|55
1652448200000|2022-05-13 13:23:20|98611.6|98586.6|98620.8|98595.8|98625.3|98595.8|98609.5|98575.3|57
1652448210000|2022-05-13 13:23:30|98616|98591|98620.5|98595.5|98635.2|98600.8|98616|98585.2|42
1652448220000|2022-05-13 13:23:40|98622.1|98597.1|98636.8|98611.8|98640|98615|98621.8|98596.8|52
1652448230000|2022-05-13 13:23:50|98636.6|98611.6|98637.6|98612.6|98639|98614|98628.6|98603.6|44
1652448240000|2022-05-13 13:24:00|98636.1|98611.1|98646.1|98621.1|98657.5|98626.8|98632.9|98607.5|61
1652448250000|2022-05-13 13:24:10|98644.6|98619.6|98649.3|98624.3|98651.3|98626.3|98644.6|98619.6|55
1652448260000|2022-05-13 13:24:20|98649|98624|98648.6|98623.6|98649.5|98624.5|98645.7|98620.7|37
1652448270000|2022-05-13 13:24:30|98648.7|98623.7|98646.9|98621.9|98650.8|98625.8|98646.9|98621.9|34
1652448280000|2022-05-13 13:24:40|98647.1|98622.1|98647.2|98622.2|98650.6|98625.6|98647.1|98622.1|28
1652448290000|2022-05-13 13:24:50|98648.5|98623.5|98651.6|98626.6|98653.3|98628.3|98645.8|98620.8|47
1652448300000|2022-05-13 13:25:00|98650.9|98625.9|98664.8|98639.8|98677.8|98644.6|98650.9|98617.1|60
1652448310000|2022-05-13 13:25:10|98665|98640|98710.7|98685.7|98710.7|98685.7|98662|98626.1|69
1652448320000|2022-05-13 13:25:20|98710.1|98685.1|98719.4|98694.4|98722.7|98697.7|98710.1|98685.1|70
1652448330000|2022-05-13 13:25:30|98719.5|98694.5|98711.6|98661.6|98753|98712.7|98711.6|98661.6|71
1652448340000|2022-05-13 13:25:40|98721.1|98671.1|98664.3|98639.3|98726.9|98676.9|98664.3|98627.3|70
1652448350000|2022-05-13 13:25:50|98661.7|98636.7|98661|98636|98679.3|98642.7|98639.2|98607.3|69
1652448360000|2022-05-13 13:26:00|98660.9|98635.9|98683.9|98658.9|98683.9|98658.9|98651|98626|62
1652448370000|2022-05-13 13:26:10|98684|98659|98677|98652|98684.5|98659.5|98665.9|98640.9|67
1652448380000|2022-05-13 13:26:20|98677.2|98652.2|98682|98657|98683.1|98658.1|98670.3|98645.3|59
1652448390000|2022-05-13 13:26:30|98682.5|98657.5|98695.2|98670.2|98695.4|98670.4|98675.2|98650.2|56
1652448400000|2022-05-13 13:26:40|98700.4|98675.4|98696|98671|98713.3|98688.3|98695.3|98670.3|66
1652448410000|2022-05-13 13:26:50|98696.3|98671.3|98683.3|98658.3|98696.3|98671.3|98683|98658|59
1652448420000|2022-05-13 13:27:00|98683.4|98658.4|98673.6|98648.6|98684.2|98659.2|98654.6|98617.1|64
1652448430000|2022-05-13 13:27:10|98674.1|98649.1|98687.7|98662.7|98703.3|98665.7|98669.4|98644.4|56
1652448440000|2022-05-13 13:27:20|98688.1|98663.1|98652.3|98627.3|98698|98672.9|98651.2|98609.1|63
1652448450000|2022-05-13 13:27:30|98651|98626|98623.6|98598.6|98651|98626|98623.6|98598.6|69
1652448460000|2022-05-13 13:27:40|98622.3|98597.3|98621.3|98596.3|98635.8|98600.4|98620|98581.3|62
1652448470000|2022-05-13 13:27:50|98621.7|98596.7|98619.4|98594.4|98625.6|98600.6|98619|98594|55
1652448480000|2022-05-13 13:28:00|98619.3|98594.3|98611.4|98561.4|98623.8|98598.8|98609.5|98560.6|50
1652448490000|2022-05-13 13:28:10|98609.9|98559.9|98603.7|98578.7|98610.4|98582.2|98594.3|98556|59
1652448500000|2022-05-13 13:28:20|98604.2|98579.2|98608.1|98583.1|98613.8|98583.1|98602.9|98563.3|57
1652448510000|2022-05-13 13:28:30|98609|98584|98616.2|98591.2|98623.2|98598.2|98605.1|98580.1|63
1652448520000|2022-05-13 13:28:40|98615.5|98590.5|98611.2|98586.2|98616.9|98591.9|98608.9|98583.9|62
1652448530000|2022-05-13 13:28:50|98610.3|98585.3|98612.2|98587.2|98612.2|98587.2|98597.4|98572.4|61
1652448540000|2022-05-13 13:29:00|98612.3|98587.3|98612|98587|98618.9|98593.9|98607.1|98582.1|60
1652448550000|2022-05-13 13:29:10|98613.4|98588.4|98605.8|98580.8|98620.8|98595.8|98603.5|98578.5|72
1652448560000|2022-05-13 13:29:20|98606.3|98581.3|98609.6|98584.6|98610.5|98585.5|98604.4|98579.4|46
1652448570000|2022-05-13 13:29:30|98609.7|98584.7|98598.4|98573.4|98610.5|98585.5|98598.4|98573.4|45
1652448580000|2022-05-13 13:29:40|98598.9|98573.9|98606.5|98581.5|98606.7|98581.7|98598.9|98573.9|42
1652448590000|2022-05-13 13:29:50|98606.1|98581.1|98600.9|98575.9|98614.8|98581.2|98597.7|98563.6|53
1652448600000|2022-05-13 13:30:00|98600.3|98575.3|98582.6|98557.6|98600.3|98575.3|98558.3|98526.7|72
1652448610000|2022-05-13 13:30:10|98583.6|98558.6|98546.1|98521.1|98583.6|98558.6|98543.7|98518.7|74
1652448620000|2022-05-13 13:30:20|98546.7|98521.7|98533|98508|98547.1|98522.1|98527.2|98502.2|75
1652448630000|2022-05-13 13:30:30|98532.3|98507.3|98524.5|98499.5|98539|98514|98522.6|98497.6|67
1652448640000|2022-05-13 13:30:40|98523.1|98498.1|98530.6|98505.6|98530.6|98505.6|98523.1|98498.1|57
1652448650000|2022-05-13 13:30:50|98530.5|98505.5|98530.8|98505.8|98532.3|98507.3|98527.6|98502.6|52
1652448660000|2022-05-13 13:31:00|98530.7|98505.7|98520.4|98495.4|98530.8|98505.8|98514.2|98489.2|71
1652448670000|2022-05-13 13:31:10|98517.1|98492.1|98516.2|98491.2|98520.8|98495.8|98515.1|98490.1|51
1652448680000|2022-05-13 13:31:20|98515.7|98490.7|98504.6|98479.6|98516.3|98491.3|98502.2|98477.2|60
1652448690000|2022-05-13 13:31:30|98506.2|98481.2|98511.6|98486.6|98513.1|98488.1|98501.7|98476.7|62
1652448700000|2022-05-13 13:31:40|98511.5|98486.5|98504.8|98479.8|98513.8|98488.8|98501.5|98476.5|54
1652448710000|2022-05-13 13:31:50|98497.6|98472.6|98480|98455|98500|98472.6|98478.7|98443.4|63
1652448720000|2022-05-13 13:32:00|98498.1|98448.1|98463.7|98438.7|98498.1|98461.9|98462.4|98431.1|67
1652448730000|2022-05-13 13:32:10|98463.4|98438.4|98464.3|98439.3|98465.2|98440.2|98460.9|98435.9|52
1652448740000|2022-05-13 13:32:20|98462.6|98437.6|98473.1|98448.1|98479.4|98454.4|98462.1|98437.1|68
1652448750000|2022-05-13 13:32:30|98472.3|98447.3|98473.7|98448.7|98481.1|98453.7|98466.8|98431.1|62
1652448760000|2022-05-13 13:32:40|98475|98450|98484.1|98459.1|98486.1|98461.1|98475|98450|64
1652448770000|2022-05-13 13:32:50|98483.8|98458.8|98492.6|98467.6|98495.4|98470.4|98482|98457|69
1652448780000|2022-05-13 13:33:00|98492.9|98467.9|98505.8|98480.8|98505.9|98480.9|98492.9|98467.9|57
1652448790000|2022-05-13 13:33:10|98504.6|98479.6|98481|98456|98512.1|98480.6|98480.8|98455.8|59
1652448800000|2022-05-13 13:33:20|98479.3|98454.3|98478.3|98453.3|98483.1|98458.1|98469|98444|62
1652448810000|2022-05-13 13:33:30|98479.8|98454.8|98450.4|98425.4|98479.8|98454.8|98450.4|98425.4|68
1652448820000|2022-05-13 13:33:40|98450|98425|98444.6|98419.6|98454.7|98429.7|98443.7|98418.7|58
1652448830000|2022-05-13 13:33:50|98444.3|98419.3|98418.2|98393.2|98445.7|98420.7|98406.2|98368.3|66
1652448840000|2022-05-13 13:34:00|98417.6|98392.6|98414.7|98389.7|98422.2|98397.2|98411|98386|69
1652448850000|2022-05-13 13:34:10|98414.4|98389.4|98421.1|98396.1|98427.8|98402.8|98412.5|98387.5|68
1652448860000|2022-05-13 13:34:20|98419.4|98394.4|98418.3|98393.3|98424|98399|98417|98392|63
1652448870000|2022-05-13 13:34:30|98418.1|98393.1|98425.4|98400.4|98425.4|98400.4|98408.3|98383.3|71
1652448880000|2022-05-13 13:34:40|98425.5|98400.5|98446.6|98421.6|98448.6|98423.6|98423.7|98398.7|64
1652448890000|2022-05-13 13:34:50|98446.3|98421.3|98439.1|98414.1|98446.7|98421.7|98437.2|98412.2|61
1652448900000|2022-05-13 13:35:00|98439.5|98414.5|98490.9|98465.9|98492.4|98467.4|98438.4|98413.4|71
1652448910000|2022-05-13 13:35:10|98488.8|98463.8|98478.4|98453.4|98489.1|98464.1|98476.4|98451.4|68
1652448920000|2022-05-13 13:35:20|98477.1|98452.1|98485.6|98460.6|98485.7|98460.7|98466.3|98441.3|72
1652448930000|2022-05-13 13:35:30|98485.8|98460.8|98454.6|98429.6|98487.9|98462.9|98454.6|98429.6|72
1652448940000|2022-05-13 13:35:40|98455.1|98430.1|98455.4|98430.4|98462.6|98437.6|98450.2|98425.2|62
1652448950000|2022-05-13 13:35:50|98453.7|98428.7|98405.5|98380.5|98453.7|98428.7|98404.4|98379.4|74
1652448960000|2022-05-13 13:36:00|98405|98380|98425.6|98400.6|98425.6|98400.6|98404.1|98379.1|59
1652448970000|2022-05-13 13:36:10|98422.9|98397.9|98415.5|98390.5|98422.9|98397.9|98414.7|98389.7|57
1652448980000|2022-05-13 13:36:20|98414.7|98389.7|98408|98383|98414.8|98389.8|98399.2|98374.2|64
1652448990000|2022-05-13 13:36:30|98408.6|98383.6|98340.4|98315.4|98409.1|98384.1|98340|98302.6|74
1652449000000|2022-05-13 13:36:40|98339.7|98314.7|98350.9|98325.9|98354.9|98326.6|98334.8|98297.9|70
1652449010000|2022-05-13 13:36:50|98350.4|98325.4|98376.2|98351.2|98376.2|98351.2|98349.4|98324.4|60
1652449020000|2022-05-13 13:37:00|98374.5|98349.5|98379.3|98354.3|98389.9|98364.9|98372.9|98347.9|70
1652449030000|2022-05-13 13:37:10|98379|98354|98374.8|98349.8|98380.1|98355.1|98369.9|98344.9|66
1652449040000|2022-05-13 13:37:20|98373.7|98348.7|98353.3|98328.3|98375|98350|98350.9|98325.9|68
1652449050000|2022-05-13 13:37:30|98356.3|98331.3|98357.1|98332.1|98360.8|98335.8|98354|98329|61
1652449060000|2022-05-13 13:37:40|98355.1|98330.1|98357.9|98332.9|98367.3|98342.3|98353.6|98328.6|74
1652449070000|2022-05-13 13:37:50|98357.6|98332.6|98353.4|98328.4|98361.1|98336.1|98349.5|98324.5|62
1652449080000|2022-05-13 13:38:00|98353.8|98328.8|98358.8|98333.8|98360.7|98335.7|98343.5|98305.4|71
1652449090000|2022-05-13 13:38:10|98357.5|98332.5|98354.7|98329.7|98360.8|98335.8|98354.1|98329.1|57
1652449100000|2022-05-13 13:38:20|98354.9|98329.9|98371.4|98346.4|98371.4|98346.4|98354.9|98329.9|62
1652449110000|2022-05-13 13:38:30|98374.1|98349.1|98371.1|98346.1|98376.2|98351.2|98362.5|98337.5|62
1652449120000|2022-05-13 13:38:40|98371.2|98346.2|98366.8|98341.8|98386|98361|98362.8|98337.8|69
1652449130000|2022-05-13 13:38:50|98369.6|98344.6|98365.8|98340.8|98383.7|98353.6|98364.1|98333.7|70
1652449140000|2022-05-13 13:39:00|98365|98340|98338.8|98313.8|98365|98340|98333.8|98299.5|72
1652449150000|2022-05-13 13:39:10|98338.6|98313.6|98364.2|98339.2|98364.9|98339.9|98335.6|98310.6|69
1652449160000|2022-05-13 13:39:20|98362.7|98337.7|98334.1|98309.1|98362.7|98337.7|98332.4|98302.6|74
1652449170000|2022-05-13 13:39:30|98343.7|98293.7|98363.7|98338.7|98365.2|98340.2|98330.6|98293.7|77
1652449180000|2022-05-13 13:39:40|98363.5|98338.5|98359.5|98334.5|98363.5|98338.5|98354.5|98329.5|52
1652449190000|2022-05-13 13:39:50|98361.7|98336.7|98359.4|98334.4|98362.9|98337.9|98357.6|98332.6|58
1652449200000|2022-05-13 13:40:00|98360|98335|98366.3|98341.3|98378.1|98353.1|98359|98334|61
1652449210000|2022-05-13 13:40:10|98370.1|98345.1|98374.4|98349.4|98386.2|98361.2|98369.6|98330.5|74
1652449220000|2022-05-13 13:40:20|98372.2|98347.2|98370.1|98345.1|98384.1|98359.1|98365.6|98340.6|73
1652449230000|2022-05-13 13:40:30|98371.2|98346.2|98356.7|98331.7|98373.3|98348.3|98354.5|98329.5|69
1652449240000|2022-05-13 13:40:40|98357.1|98332.1|98353.9|98328.9|98359.4|98334.4|98351.3|98326.3|58
1652449250000|2022-05-13 13:40:50|98353.5|98328.5|98350.1|98325.1|98364.3|98331.8|98348.3|98314.3|68
1652449260000|2022-05-13 13:41:00|98349.8|98324.8|98348.1|98323.1|98357.5|98328.3|98343.3|98307.1|57
1652449270000|2022-05-13 13:41:10|98347.2|98322.2|98348.5|98323.5|98350.8|98325.8|98335.7|98300.5|58
1652449280000|2022-05-13 13:41:20|98346|98321|98346|98321|98354.9|98321.3|98339.2|98304.9|65
1652449290000|2022-05-13 13:41:30|98346.4|98321.4|98357.4|98332.4|98360.5|98335.5|98345.2|98320.2|66
1652449300000|2022-05-13 13:41:40|98358.7|98333.7|98359.6|98334.6|98364.4|98339.4|98356.3|98331.3|63
1652449310000|2022-05-13 13:41:50|98359.4|98334.4|98361.3|98336.3|98365.2|98340.2|98349|98324|69
1652449320000|2022-05-13 13:42:00|98363.2|98338.2|98358.2|98333.2|98365.8|98340.8|98352.9|98327.9|66
1652449330000|2022-05-13 13:42:10|98358.6|98333.6|98343|98318|98358.6|98333.6|98342.4|98317.4|64
1652449340000|2022-05-13 13:42:20|98341.4|98316.4|98355.2|98330.2|98358|98333|98336.1|98311.1|69
1652449350000|2022-05-13 13:42:30|98355.1|98330.1|98352.3|98327.3|98365.5|98340.5|98346.6|98309.2|63
1652449360000|2022-05-13 13:42:40|98352.4|98327.4|98332.9|98307.9|98360.6|98328.2|98332.9|98307.9|62
1652449370000|2022-05-13 13:42:50|98345.9|98295.9|98327.2|98302.2|98345.9|98310.3|98326.9|98295.9|69
1652449380000|2022-05-13 13:43:00|98327.3|98302.3|98307.2|98282.2|98330.1|98305.1|98305.2|98269.8|65
1652449390000|2022-05-13 13:43:10|98306.7|98281.7|98297.6|98272.6|98308.1|98283.1|98289.2|98264.2|64
1652449400000|2022-05-13 13:43:20|98297.2|98272.2|98274.1|98249.1|98302|98277|98264.1|98239.1|65
1652449410000|2022-05-13 13:43:30|98275.2|98250.2|98278.5|98253.5|98287.2|98256.8|98264.2|98237.2|68
1652449420000|2022-05-13 13:43:40|98279.1|98254.1|98281.2|98256.2|98292.4|98267.4|98278.7|98253.7|64
1652449430000|2022-05-13 13:43:50|98280.1|98255.1|98297|98272|98309.3|98273.2|98279.1|98249.9|58
1652449440000|2022-05-13 13:44:00|98296.3|98271.3|98290.6|98265.6|98313.5|98276.3|98289.2|98260.3|69
1652449450000|2022-05-13 13:44:10|98290.2|98265.2|98295.8|98270.8|98297.7|98271.7|98283.9|98247|66
1652449460000|2022-05-13 13:44:20|98294.5|98269.5|98297.2|98272.2|98297.7|98272.7|98291.1|98266.1|45
1652449470000|2022-05-13 13:44:30|98296.9|98271.9|98292.9|98267.9|98297|98272|98289.8|98264.8|50
1652449480000|2022-05-13 13:44:40|98293.3|98268.3|98288.5|98263.5|98295.6|98270.6|98286.5|98261.5|55
1652449490000|2022-05-13 13:44:50|98288.3|98263.3|98248.2|98223.2|98288.3|98263.3|98246.2|98210.2|67
1652449500000|2022-05-13 13:45:00|98248|98223|98258.1|98233.1|98270|98233.7|98248|98213|60
1652449510000|2022-05-13 13:45:10|98257.8|98232.8|98260|98235|98263.6|98238.6|98251.2|98226.2|59
1652449520000|2022-05-13 13:45:20|98261.5|98236.5|98259.9|98234.9|98263.7|98238.7|98256.8|98231.8|57
1652449530000|2022-05-13 13:45:30|98260.3|98235.3|98267.5|98242.5|98276.1|98251.1|98260.3|98235.3|62
1652449540000|2022-05-13 13:45:40|98263.3|98238.3|98274.3|98249.3|98285.9|98251.3|98263.3|98233.9|69
1652449550000|2022-05-13 13:45:50|98273.9|98248.9|98271.9|98246.9|98273.9|98248.9|98266.8|98241.8|50
1652449560000|2022-05-13 13:46:00|98271.5|98246.5|98266.8|98241.8|98276.1|98248.7|98263.5|98226.1|60
1652449570000|2022-05-13 13:46:10|98266.7|98241.7|98248.2|98223.2|98267.8|98242.8|98243|98218|69
1652449580000|2022-05-13 13:46:20|98248.4|98223.4|98240.3|98215.3|98257.3|98223.5|98238.8|98206.1|72
1652449590000|2022-05-13 13:46:30|98240.5|98215.5|98241.8|98216.8|98244.2|98219.2|98237.9|98212.9|56
1652449600000|2022-05-13 13:46:40|98241.9|98216.9|98242.3|98217.3|98251.9|98226.9|98240.1|98215.1|64
1652449610000|2022-05-13 13:46:50|98241.9|98216.9|98228.6|98203.6|98251.3|98216.9|98225.4|98185.7|67
1652449620000|2022-05-13 13:47:00|98229.2|98204.2|98232.6|98207.6|98235.1|98210.1|98227.4|98202.4|58
1652449630000|2022-05-13 13:47:10|98232.7|98207.7|98242.5|98217.5|98242.5|98217.5|98231|98206|53
1652449640000|2022-05-13 13:47:20|98241.5|98216.5|98222.9|98197.9|98242.2|98217.2|98222.9|98187.5|64
1652449650000|2022-05-13 13:47:30|98224.3|98199.3|98240.9|98215.9|98241.5|98216.5|98224.3|98199.3|55
1652449660000|2022-05-13 13:47:40|98239.8|98214.8|98257|98232|98274.6|98239.3|98239.8|98206.1|59
1652449670000|2022-05-13 13:47:50|98257.3|98232.3|98254|98229|98267.2|98236.2|98252.3|98211.2|64
1652449680000|2022-05-13 13:48:00|98253.1|98228.1|98251.9|98226.9|98266|98229.4|98248|98216|64
1652449690000|2022-05-13 13:48:10|98251.7|98226.7|98262.2|98237.2|98272.4|98239.9|98251.7|98222.4|50
1652449700000|2022-05-13 13:48:20|98262.6|98237.6|98284|98234|98284|98248.4|98255|98221|68
1652449710000|2022-05-13 13:48:30|98271.3|98246.3|98266.9|98241.9|98272.8|98246.3|98259.9|98218.8|63
1652449720000|2022-05-13 13:48:40|98266.4|98241.4|98291.8|98241.8|98293.1|98256.1|98264.4|98238.1|68
1652449730000|2022-05-13 13:48:50|98291.4|98241.4|98289.8|98239.8|98296.8|98264.8|98277.4|98239.8|67
1652449740000|2022-05-13 13:49:00|98279.7|98254.7|98281.3|98256.3|98291.5|98260.6|98274.8|98232.1|69
1652449750000|2022-05-13 13:49:10|98279.7|98254.7|98293|98268|98311.5|98273|98279.7|98245.5|59
1652449760000|2022-05-13 13:49:20|98292.5|98267.5|98303.8|98253.8|98307.5|98269.7|98288.4|98250|60
1652449770000|2022-05-13 13:49:30|98292.8|98267.8|98331.7|98281.7|98331.7|98294.8|98290.2|98251.4|64
1652449780000|2022-05-13 13:49:40|98329.5|98279.5|98331.6|98306.6|98344.9|98306.6|98316|98279.4|68
1652449790000|2022-05-13 13:49:50|98330.3|98305.3|98343.3|98318.3|98355.3|98318.3|98327.4|98284.9|75
1652449800000|2022-05-13 13:50:00|98344|98319|98358.5|98308.5|98368.6|98331.3|98341.8|98302.5|62
1652449810000|2022-05-13 13:50:10|98361.1|98311.1|98338.3|98313.3|98362.6|98326.2|98338.3|98303.1|75
1652449820000|2022-05-13 13:50:20|98337.8|98312.8|98313.6|98288.6|98350.3|98312.9|98312.5|98267.7|64
1652449830000|2022-05-13 13:50:30|98313.5|98288.5|98310.4|98285.4|98324.1|98289.2|98302.7|98262.4|64
1652449840000|2022-05-13 13:50:40|98310|98285|98301.2|98276.2|98320.1|98289.6|98300.5|98264.4|54
1652449850000|2022-05-13 13:50:50|98304.2|98279.2|98304.2|98279.2|98311|98286|98301.4|98276.4|64
1652449860000|2022-05-13 13:51:00|98303.9|98278.9|98309.2|98284.2|98309.2|98284.2|98294.7|98269.7|61
1652449870000|2022-05-13 13:51:10|98309.1|98284.1|98300.8|98275.8|98315|98290|98300.7|98275.7|65
1652449880000|2022-05-13 13:51:20|98300.1|98275.1|98290.6|98265.6|98300.9|98275.9|98281|98256|68
1652449890000|2022-05-13 13:51:30|98290.1|98265.1|98287.3|98262.3|98292.6|98267.6|98281.9|98256.9|64
1652449900000|2022-05-13 13:51:40|98287.5|98262.5|98305|98280|98305.7|98280.7|98285.6|98260.6|68
1652449910000|2022-05-13 13:51:50|98305.1|98280.1|98304.9|98279.9|98306.5|98281.5|98299.6|98274.6|64
1652449920000|2022-05-13 13:52:00|98305.4|98280.4|98302|98277|98305.5|98280.5|98287.3|98262.3|75
1652449930000|2022-05-13 13:52:10|98301|98276|98308.1|98283.1|98310.5|98285.5|98300.7|98275.7|54
1652449940000|2022-05-13 13:52:20|98307.9|98282.9|98312.6|98287.6|98314.6|98289.6|98303.3|98278.3|59
1652449950000|2022-05-13 13:52:30|98311.7|98286.7|98314.4|98289.4|98316.6|98291.6|98311.1|98286.1|61
1652449960000|2022-05-13 13:52:40|98312.8|98287.8|98311.6|98286.6|98313.6|98288.6|98308.5|98283.5|54
1652449970000|2022-05-13 13:52:50|98312.8|98287.8|98328|98303|98330.1|98305.1|98312.6|98287.6|63
1652449980000|2022-05-13 13:53:00|98328.1|98303.1|98336.7|98311.7|98347.1|98322.1|98324.5|98299.5|62
1652449990000|2022-05-13 13:53:10|98337|98312|98321.6|98296.6|98337.2|98312.2|98320.6|98295.6|72
1652450000000|2022-05-13 13:53:20|98320.4|98295.4|98302.5|98277.5|98322.5|98297.5|98301|98276|74
1652450010000|2022-05-13 13:53:30|98302.7|98277.7|98292.2|98267.2|98302.7|98277.7|98285.9|98260.9|63
1652450020000|2022-05-13 13:53:40|98291.5|98266.5|98284.1|98259.1|98296.7|98271.7|98282.3|98257.3|59
1652450030000|2022-05-13 13:53:50|98283.7|98258.7|98284.4|98259.4|98285.9|98260.9|98281.5|98256.5|53
1652450040000|2022-05-13 13:54:00|98284.5|98259.5|98295.1|98270.1|98297.8|98272.8|98284.5|98259.5|64
1652450050000|2022-05-13 13:54:10|98295|98270|98292.3|98267.3|98299.3|98274.3|98287.5|98262.5|59
1652450060000|2022-05-13 13:54:20|98292.6|98267.6|98288.1|98263.1|98292.6|98267.6|98287.6|98262.6|51
1652450070000|2022-05-13 13:54:30|98288.5|98263.5|98271.8|98246.8|98288.5|98263.5|98263.2|98238.2|69
1652450080000|2022-05-13 13:54:40|98272.2|98247.2|98277.8|98252.8|98280.3|98255.3|98269|98244|65
1652450090000|2022-05-13 13:54:50|98276.9|98251.9|98265.6|98240.6|98279.4|98254.4|98259.3|98234.3|58
1652450100000|2022-05-13 13:55:00|98265.7|98240.7|98279.2|98254.2|98279.2|98254.2|98262|98237|54
1652450110000|2022-05-13 13:55:10|98276.8|98251.8|98280.1|98255.1|98281|98256|98274.9|98249.9|50
1652450120000|2022-05-13 13:55:20|98280.2|98255.2|98280.6|98255.6|98284.7|98259.7|98278.5|98253.5|58
1652450130000|2022-05-13 13:55:30|98280.2|98255.2|98279.1|98254.1|98288.3|98263.3|98276.6|98251.6|48
1652450140000|2022-05-13 13:55:40|98280.8|98255.8|98280.9|98255.9|98284.1|98259.1|98278.6|98253.6|56
1652450150000|2022-05-13 13:55:50|98280.7|98255.7|98281.9|98256.9|98285|98260|98279.2|98254.2|51
1652450160000|2022-05-13 13:56:00|98282.7|98257.7|98285.9|98260.9|98286.6|98261.6|98281.6|98256.6|47
1652450170000|2022-05-13 13:56:10|98286.3|98261.3|98291.2|98266.2|98294.6|98269.6|98285.7|98260.7|50
1652450180000|2022-05-13 13:56:20|98291.8|98266.8|98290.5|98265.5|98293.3|98268.3|98287.4|98262.4|48
1652450190000|2022-05-13 13:56:30|98289.2|98264.2|98287.4|98262.4|98290.2|98265.2|98284.9|98259.9|43
1652450200000|2022-05-13 13:56:40|98288.8|98263.8|98287.2|98262.2|98292.3|98267.3|98287.2|98262.2|57
1652450210000|2022-05-13 13:56:50|98287.7|98262.7|98287.6|98262.6|98290.8|98265.8|98284|98259|54
1652450220000|2022-05-13 13:57:00|98287.4|98262.4|98280.2|98255.2|98287.4|98262.4|98276.6|98251.6|48
1652450230000|2022-05-13 13:57:10|98280.8|98255.8|98270.2|98245.2|98281.2|98256.2|98268.4|98243.4|54
1652450240000|2022-05-13 13:57:20|98270|98245|98273.5|98248.5|98277.4|98252.4|98270|98245|68
1652450250000|2022-05-13 13:57:30|98273.4|98248.4|98277.4|98252.4|98280.2|98255.2|98272.7|98247.7|60
1652450260000|2022-05-13 13:57:40|98277.3|98252.3|98271.5|98246.5|98290.1|98265.1|98259.7|98234.7|73
1652450270000|2022-05-13 13:57:50|98272|98247|98276.5|98251.5|98276.8|98251.8|98262.4|98237.4|69
1652450280000|2022-05-13 13:58:00|98276.3|98251.3|98279|98254|98279|98254|98273.6|98248.6|66
1652450290000|2022-05-13 13:58:10|98277.7|98252.7|98266.1|98241.1|98278.8|98253.8|98264.4|98239.4|67
1652450300000|2022-05-13 13:58:20|98265.2|98240.2|98269.9|98244.9|98275.2|98246.6|98260.2|98222.6|69
1652450310000|2022-05-13 13:58:30|98269.4|98244.4|98262.9|98237.9|98271.5|98246.5|98256.3|98231.3|70
1652450320000|2022-05-13 13:58:40|98262.5|98237.5|98268.4|98243.4|98269.7|98244.7|98262.4|98237.4|65
1652450330000|2022-05-13 13:58:50|98269.2|98244.2|98278.8|98253.8|98279.1|98254.1|98266.5|98241.5|58
1652450340000|2022-05-13 13:59:00|98278.2|98253.2|98294.8|98269.8|98297.9|98272.9|98276.7|98251.7|74
1652450350000|2022-05-13 13:59:10|98294.2|98269.2|98295|98270|98298.6|98273.6|98289.8|98264.8|62
1652450360000|2022-05-13 13:59:20|98293.7|98268.7|98296.3|98271.3|98298.8|98273.8|98287.9|98262.9|62
1652450370000|2022-05-13 13:59:30|98296.1|98271.1|98297.9|98247.9|98298.2|98273.2|98279.1|98244.1|63
1652450380000|2022-05-13 13:59:40|98298.2|98248.2|98275.8|98250.8|98299.1|98251.6|98274.3|98233.7|70
1652450390000|2022-05-13 13:59:50|98289.5|98239.5|98288.6|98238.6|98292.4|98242.4|98287.1|98237.1|61
1652450400000|2022-05-13 14:00:00|98288.2|98238.2|98267.5|98217.5|98288.2|98238.2|98247|98197|77
1652450410000|2022-05-13 14:00:10|98265.1|98215.1|98250.6|98200.6|98265.1|98215.1|98250.4|98200.4|77
1652450420000|2022-05-13 14:00:20|98243.5|98193.5|98251.5|98201.5|98271.6|98229.3|98229.8|98188.3|78
1652450430000|2022-05-13 14:00:30|98252.8|98202.8|98289.7|98239.7|98294.9|98244.9|98227.4|98187.7|79
1652450440000|2022-05-13 14:00:40|98288.6|98238.6|98326.9|98276.9|98327.1|98277.1|98285|98235|77
1652450450000|2022-05-13 14:00:50|98327|98277|98317.4|98267.4|98328.6|98278.6|98311|98261|70
1652450460000|2022-05-13 14:01:00|98316.7|98266.7|98284.7|98234.7|98316.7|98266.7|98283.8|98233.8|75
1652450470000|2022-05-13 14:01:10|98284.1|98234.1|98258.4|98233.4|98287.2|98237.2|98258.4|98223.4|71
1652450480000|2022-05-13 14:01:20|98259.5|98234.5|98260.1|98235.1|98279.8|98242.5|98256.3|98220.2|66
1652450490000|2022-05-13 14:01:30|98263.6|98238.6|98261|98236|98282.9|98247.8|98258.1|98221.7|65
1652450500000|2022-05-13 14:01:40|98262.6|98237.6|98291.4|98266.4|98305.6|98268.4|98260|98223.6|69
1652450510000|2022-05-13 14:01:50|98290.4|98265.4|98305.9|98255.9|98306.3|98267.1|98286.4|98247.8|62
1652450520000|2022-05-13 14:02:00|98305.5|98255.5|98283.8|98258.8|98305.6|98264.8|98274.8|98239.7|67
1652450530000|2022-05-13 14:02:10|98283.7|98258.7|98297.5|98272.5|98297.6|98272.6|98280.5|98255.5|56
1652450540000|2022-05-13 14:02:20|98297.6|98272.6|98269.9|98244.9|98302.3|98277.3|98267|98242|77
1652450550000|2022-05-13 14:02:30|98268.7|98243.7|98218.9|98193.9|98268.7|98243.7|98211.6|98174.3|64
1652450560000|2022-05-13 14:02:40|98218.1|98193.1|98214.4|98189.4|98228.1|98194.3|98212.8|98176.5|67
1652450570000|2022-05-13 14:02:50|98214.9|98189.9|98212.4|98187.4|98217|98192|98211.7|98186.7|63
1652450580000|2022-05-13 14:03:00|98212.7|98187.7|98199.1|98174.1|98216|98191|98197.8|98172.8|66
1652450590000|2022-05-13 14:03:10|98202.3|98177.3|98179.4|98154.4|98205.3|98177.3|98165.9|98140.9|77
1652450600000|2022-05-13 14:03:20|98178.3|98153.3|98163|98138|98183.9|98158.9|98162.3|98137.3|69
1652450610000|2022-05-13 14:03:30|98163.7|98138.7|98168.2|98143.2|98168.4|98143.4|98159.2|98134.2|62
1652450620000|2022-05-13 14:03:40|98168|98143|98161.4|98136.4|98172.9|98147.9|98160.1|98135.1|63
1652450630000|2022-05-13 14:03:50|98162.6|98137.6|98158.9|98133.9|98163.3|98138.3|98147.4|98122.4|71
1652450640000|2022-05-13 14:04:00|98160.3|98135.3|98154.6|98129.6|98169.8|98144.8|98153.4|98128.4|65
1652450650000|2022-05-13 14:04:10|98155.5|98130.5|98156.4|98131.4|98159|98134|98155.1|98130.1|43
1652450660000|2022-05-13 14:04:20|98155.7|98130.7|98153.7|98128.7|98163|98138|98150.7|98125.7|60
1652450670000|2022-05-13 14:04:30|98135.8|98110.8|98094.2|98069.2|98135.8|98110.8|98084.1|98046.2|65
1652450680000|2022-05-13 14:04:40|98094.6|98069.6|98096.3|98071.3|98117.7|98086.4|98094.6|98065.7|71
1652450690000|2022-05-13 14:04:50|98097.8|98072.8|98095.5|98070.5|98110.9|98085.9|98095|98070|70
1652450700000|2022-05-13 14:05:00|98093.8|98068.8|98082.2|98057.2|98104.1|98068.8|98078.7|98042.1|65
1652450710000|2022-05-13 14:05:10|98082.3|98057.3|98065.9|98040.9|98082.3|98057.3|98064.1|98032|61
1652450720000|2022-05-13 14:05:20|98066|98041|98074.4|98049.4|98079|98054|98066|98041|52
1652450730000|2022-05-13 14:05:30|98074.8|98049.8|98074.1|98049.1|98076.2|98051.2|98071.8|98046.8|47
1652450740000|2022-05-13 14:05:40|98074.6|98049.6|98058.9|98033.9|98080.2|98049.6|98056.6|98027.8|54
1652450750000|2022-05-13 14:05:50|98058.1|98033.1|98056.6|98031.6|98058.1|98033.1|98048.6|98023.6|53
1652450760000|2022-05-13 14:06:00|98056.7|98031.7|98052.8|98027.8|98058.2|98033.2|98051.8|98026.8|52
1652450770000|2022-05-13 14:06:10|98052.5|98027.5|98055.4|98030.4|98055.4|98030.4|98050.5|98025.5|61
1652450780000|2022-05-13 14:06:20|98055.5|98030.5|98058.7|98008.7|98058.7|98030.5|98037.4|97998.6|74
1652450790000|2022-05-13 14:06:30|98045.7|98020.7|98050.3|98025.3|98066.6|98029.5|98044|98016.2|58
1652450800000|2022-05-13 14:06:40|98050.1|98025.1|98077.8|98052.8|98087.3|98052.8|98046.3|98019.5|56
1652450810000|2022-05-13 14:06:50|98076.6|98051.6|98072.2|98047.2|98095.2|98058.6|98069.2|98030.9|64
1652450820000|2022-05-13 14:07:00|98072.4|98047.4|98065.4|98040.4|98077.3|98047.5|98055.8|98022.6|53
1652450830000|2022-05-13 14:07:10|98065.9|98040.9|98057.3|98032.3|98065.9|98040.9|98056.7|98031.7|47
1652450840000|2022-05-13 14:07:20|98056.9|98031.9|98048.4|98023.4|98064.5|98031.9|98047.6|98014.5|48
1652450850000|2022-05-13 14:07:30|98048.5|98023.5|98051.1|98026.1|98064.2|98027.1|98045|98012.9|40
1652450860000|2022-05-13 14:07:40|98054.8|98029.8|98063.8|98038.8|98072.4|98042.9|98054.8|98022.3|57
1652450870000|2022-05-13 14:07:50|98061.5|98036.5|98068.3|98043.3|98068.9|98043.9|98057|98032|48
1652450880000|2022-05-13 14:08:00|98068.1|98043.1|98108.5|98058.5|98110.2|98071.4|98067.2|98042.2|59
1652450890000|2022-05-13 14:08:10|98096.4|98071.4|98114.3|98089.3|98129|98089.6|98089.8|98051.1|69
1652450900000|2022-05-13 14:08:20|98112.1|98087.1|98109.2|98084.2|98131|98096.7|98107|98067.7|64
1652450910000|2022-05-13 14:08:30|98108.3|98083.3|98110.9|98085.9|98130.4|98096.3|98108.3|98075.7|65
1652450920000|2022-05-13 14:08:40|98110.3|98085.3|98107.2|98057.2|98118.6|98089|98094|98054.2|66
1652450930000|2022-05-13 14:08:50|98093.4|98068.4|98090.7|98065.7|98103.6|98070.8|98087.4|98052.3|64
1652450940000|2022-05-13 14:09:00|98090.8|98065.8|98103.4|98078.4|98120.4|98085.4|98090.7|98065.7|61
1652450950000|2022-05-13 14:09:10|98104.6|98079.6|98100|98075|98116.6|98085.5|98100|98060.8|62
1652450960000|2022-05-13 14:09:20|98111.4|98061.4|98112.5|98087.5|98121.3|98089.9|98096.4|98060.6|62
1652450970000|2022-05-13 14:09:30|98113.3|98088.3|98119.7|98094.7|98129|98100.1|98113.1|98076.7|71
1652450980000|2022-05-13 14:09:40|98119.9|98094.9|98143.7|98118.7|98161|98125.2|98119.9|98094.9|71
1652450990000|2022-05-13 14:09:50|98142.6|98117.6|98137.6|98112.6|98151.2|98124.1|98130.8|98093.5|61
1652451000000|2022-05-13 14:10:00|98136.3|98111.3|98151.2|98126.2|98162.7|98126.2|98129.5|98091.9|68
1652451010000|2022-05-13 14:10:10|98152.1|98127.1|98137.9|98112.9|98164.6|98131.2|98136.1|98097.8|69
1652451020000|2022-05-13 14:10:20|98139.3|98114.3|98137.2|98112.2|98141|98116|98135.5|98110.5|63
1652451030000|2022-05-13 14:10:30|98136.8|98111.8|98131.7|98106.7|98148|98114.1|98130.9|98097.8|57
1652451040000|2022-05-13 14:10:40|98130.4|98105.4|98103.6|98078.6|98135.5|98110.5|98101.8|98074.3|69
1652451050000|2022-05-13 14:10:50|98103.5|98078.5|98113.2|98088.2|98124.7|98089.1|98098|98066.7|65
1652451060000|2022-05-13 14:11:00|98113.8|98088.8|98140.9|98090.9|98142.1|98116.4|98112.8|98082.9|68
1652451070000|2022-05-13 14:11:10|98128.2|98103.2|98118.7|98093.7|98132.3|98104.3|98117.7|98080.9|50
1652451080000|2022-05-13 14:11:20|98118.8|98093.8|98144|98119|98144|98119|98118.6|98093.6|62
1652451090000|2022-05-13 14:11:30|98143.6|98118.6|98153.8|98128.8|98172.1|98146.3|98143.6|98118.3|73
1652451100000|2022-05-13 14:11:40|98153.3|98128.3|98147.1|98122.1|98166.2|98129.1|98146.1|98116.1|61
1652451110000|2022-05-13 14:11:50|98147.2|98122.2|98157.4|98132.4|98167.9|98135.1|98146.7|98117.8|52
1652451120000|2022-05-13 14:12:00|98159.1|98134.1|98145.5|98120.5|98164.3|98139.3|98144.7|98119.7|62
1652451130000|2022-05-13 14:12:10|98145.6|98120.6|98158.2|98133.2|98162.8|98137.8|98142.2|98117.2|58
1652451140000|2022-05-13 14:12:20|98158.8|98133.8|98151.4|98126.4|98162.2|98135.3|98146|98112.2|55
1652451150000|2022-05-13 14:12:30|98151|98126|98115.3|98090.3|98151|98126|98114|98079.8|71
1652451160000|2022-05-13 14:12:40|98119.7|98094.7|98118.8|98093.8|98124.2|98099.2|98117.8|98092.8|64
1652451170000|2022-05-13 14:12:50|98120.4|98095.4|98107.8|98082.8|98126.5|98095.6|98106.9|98076.5|57
1652451180000|2022-05-13 14:13:00|98111.8|98086.8|98108.6|98083.6|98124.1|98087.9|98104|98066.5|63
1652451190000|2022-05-13 14:13:10|98105.7|98080.7|98112.7|98087.7|98120.5|98095.5|98097.7|98072.7|66
1652451200000|2022-05-13 14:13:20|98112.8|98087.8|98115.6|98090.6|98125|98100|98112.6|98087.6|68
1652451210000|2022-05-13 14:13:30|98115.3|98090.3|98109.6|98084.6|98126.4|98095.9|98106.2|98076.4|66
1652451220000|2022-05-13 14:13:40|98110|98085|98114|98089|98115.5|98090.5|98101.9|98076.9|62
1652451230000|2022-05-13 14:13:50|98113|98088|98088.1|98063.1|98113|98088|98087.2|98062.2|52
1652451240000|2022-05-13 14:14:00|98090.5|98065.5|98081.2|98056.2|98098.6|98068.9|98079.1|98048.6|74
1652451250000|2022-05-13 14:14:10|98080.8|98055.8|98090.9|98065.9|98095.7|98070.7|98080|98055|69
1652451260000|2022-05-13 14:14:20|98090.8|98065.8|98081.8|98056.8|98098.3|98073.3|98080|98044.9|74
1652451270000|2022-05-13 14:14:30|98082|98057|98082.1|98057.1|98087.4|98062.4|98081.4|98056.4|57
1652451280000|2022-05-13 14:14:40|98080.5|98055.5|98023.8|97998.8|98082.9|98057.9|98017.7|97978.7|77
1652451290000|2022-05-13 14:14:50|98021.3|97996.3|98051.9|98026.9|98073.4|98029.7|98010.1|97963.6|79
1652451300000|2022-05-13 14:15:00|98051.3|98026.3|98047.9|98022.9|98064|98034.9|98041.3|97996.9|76
1652451310000|2022-05-13 14:15:10|98047.4|98022.4|98053|98028|98069.2|98030.9|98026.9|97997|77
1652451320000|2022-05-13 14:15:20|98047.7|98022.7|98051.6|98026.6|98076.5|98035.7|98030.6|98005.6|78
1652451330000|2022-05-13 14:15:30|98049.2|98024.2|98058.9|98033.9|98080.4|98043.5|98048.9|98007.8|74
1652451340000|2022-05-13 14:15:40|98057.7|98032.7|98050|98025|98074.4|98032.7|98043.5|98006.9|65
1652451350000|2022-05-13 14:15:50|98050.2|98025.2|98025.5|98000.5|98068.8|98032.2|98022.7|97987.2|74
1652451360000|2022-05-13 14:16:00|98028.2|98003.2|98031|98006|98054.6|98015.4|98026.4|97984.3|70
1652451370000|2022-05-13 14:16:10|98031.1|98006.1|98068.3|98018.3|98072.2|98031.9|98031.1|97997.7|73
1652451380000|2022-05-13 14:16:20|98068.2|98018.2|98068.5|98018.5|98072.2|98032.6|98046.6|98006.2|69
1652451390000|2022-05-13 14:16:30|98068.2|98018.2|98078.2|98053.2|98093.5|98054.8|98052.6|98018.2|64
1652451400000|2022-05-13 14:16:40|98076.7|98051.7|98074.7|98049.7|98098.2|98062.1|98073.5|98035.1|68
1652451410000|2022-05-13 14:16:50|98074.5|98049.5|98085.9|98035.9|98089.5|98049.5|98062.1|98021.4|73
1652451420000|2022-05-13 14:17:00|98085.3|98035.3|98065.2|98015.2|98087.9|98048.1|98043.8|98005|72
1652451430000|2022-05-13 14:17:10|98064.8|98014.8|98048.7|98023.7|98065.1|98027.9|98044.1|98009.3|62
1652451440000|2022-05-13 14:17:20|98046.4|98021.4|98043.9|98018.9|98073.1|98032|98037.1|98004.9|73
1652451450000|2022-05-13 14:17:30|98053.1|98003.1|98049.5|98024.5|98061.5|98026.6|98032.7|97988.2|60
1652451460000|2022-05-13 14:17:40|98050.3|98025.3|98047|97997|98061.7|98025.3|98031.6|97990.8|72
1652451470000|2022-05-13 14:17:50|98046.5|97996.5|98037.4|97987.4|98051.4|98010.9|98022.6|97984.9|67
1652451480000|2022-05-13 14:18:00|98036.9|97986.9|98035.4|98010.4|98047.5|98011.8|98022.7|97981.6|71
1652451490000|2022-05-13 14:18:10|98033.9|98008.9|98015.8|97965.8|98036.2|98011.2|98001.5|97963.7|72
1652451500000|2022-05-13 14:18:20|98016.2|97966.2|98028.3|98003.3|98030.4|98005.4|98002.8|97965.2|71
1652451510000|2022-05-13 14:18:30|98027.7|98002.7|98018.9|97993.9|98050.1|98015.1|98015.9|97987.1|70
1652451520000|2022-05-13 14:18:40|98017|97992|98011.4|97986.4|98031.1|97999.7|98007.8|97971.9|63
1652451530000|2022-05-13 14:18:50|98012.8|97987.8|98014.4|97989.4|98031.6|97995.3|98006.6|97977.9|66
1652451540000|2022-05-13 14:19:00|98012.8|97987.8|98018.5|97993.5|98022.1|97997.1|98010.2|97985.2|73
1652451550000|2022-05-13 14:19:10|98018.4|97993.4|98020.7|97995.7|98036.8|97998.3|98015.1|97979.9|68
1652451560000|2022-05-13 14:19:20|98018.7|97993.7|98024|97999|98035.6|98000|98012.9|97978.5|72
1652451570000|2022-05-13 14:19:30|98023.1|97998.1|98019.2|97994.2|98034.5|97998.3|98015.4|97984.5|68
1652451580000|2022-05-13 14:19:40|98020.3|97995.3|98028.2|97978.2|98030|97996.5|98005.1|97974.3|69
1652451590000|2022-05-13 14:19:50|98014.8|97989.8|98003.4|97978.4|98027.8|97989.8|97999.1|97961.4|70
1652451600000|2022-05-13 14:20:00|98008.4|97983.4|98005.5|97980.5|98020.5|97985.9|97999.9|97969.2|72
1652451610000|2022-05-13 14:20:10|98004.6|97979.6|97999|97949|98018.9|97982.3|97982|97949|72
1652451620000|2022-05-13 14:20:20|97998.6|97948.6|98007|97957|98007|97969.5|97985.4|97948.6|69
1652451630000|2022-05-13 14:20:30|97992.7|97967.7|98000.1|97975.1|98007.5|97982.5|97984.3|97950.2|66
1652451640000|2022-05-13 14:20:40|97997.2|97972.2|97938.1|97888.1|97997.2|97972.2|97927.5|97888.1|74
1652451650000|2022-05-13 14:20:50|97935.7|97885.7|97902.5|97877.5|97936.5|97903.2|97902.5|97859.3|75
1652451660000|2022-05-13 14:21:00|97903|97878|97925.9|97875.9|97930|97897.5|97902.9|97860.1|68
1652451670000|2022-05-13 14:21:10|97931.6|97881.6|97921.3|97896.3|97951.6|97909.2|97911.6|97876.7|69
1652451680000|2022-05-13 14:21:20|97920.8|97895.8|97925.2|97900.2|97941.9|97903|97912.7|97873.2|66
1652451690000|2022-05-13 14:21:30|97924.5|97899.5|97947.2|97922.2|97955.2|97924.8|97921.6|97890.2|71
1652451700000|2022-05-13 14:21:40|97946.4|97921.4|97949.8|97924.8|97958|97933|97938.7|97913.7|63
1652451710000|2022-05-13 14:21:50|97949.9|97924.9|97960|97935|97973.6|97938.3|97949.9|97923.6|61
1652451720000|2022-05-13 14:22:00|97963.3|97938.3|97950.3|97925.3|97977.3|97938.4|97950.3|97914.6|70
1652451730000|2022-05-13 14:22:10|97950.9|97925.9|97920.1|97895.1|97955.5|97927.6|97915.3|97877.7|78
1652451740000|2022-05-13 14:22:20|97919.6|97894.6|97924.1|97899.1|97925.2|97900.2|97914.7|97889.7|69
1652451750000|2022-05-13 14:22:30|97924.8|97899.8|97939|97889|97945.9|97907.5|97915.4|97884.3|61
1652451760000|2022-05-13 14:22:40|97920.5|97895.5|97894.9|97869.9|97927.5|97895.5|97891.6|97854.7|74
1652451770000|2022-05-13 14:22:50|97895.3|97870.3|97901.2|97876.2|97914.9|97876.2|97889.1|97852.5|60
1652451780000|2022-05-13 14:23:00|97901.3|97876.3|97912.6|97887.6|97927.3|97889.2|97899.4|97867|71
1652451790000|2022-05-13 14:23:10|97913.7|97888.7|97916.1|97891.1|97931.3|97894.5|97908.9|97869.6|73
1652451800000|2022-05-13 14:23:20|97916.9|97891.9|97920.5|97870.5|97933.3|97893.1|97901.7|97866.9|65
1652451810000|2022-05-13 14:23:30|97919.5|97869.5|97920.5|97870.5|97926.3|97886.8|97906.2|97866.4|70
1652451820000|2022-05-13 14:23:40|97920.7|97870.7|97910.7|97885.7|97927.3|97888.3|97907.1|97868.5|66
1652451830000|2022-05-13 14:23:50|97910.8|97885.8|97927.9|97877.9|97928.3|97888.1|97905|97869.9|72
1652451840000|2022-05-13 14:24:00|97913.5|97888.5|97915.2|97865.2|97927.1|97889.3|97891.7|97852.8|65
1652451850000|2022-05-13 14:24:10|97915|97865|97919.3|97869.3|97923.8|97882.7|97900.8|97861.8|74
1652451860000|2022-05-13 14:24:20|97919|97869|97903.7|97878.7|97924.7|97885.2|97899.5|97867.7|70
1652451870000|2022-05-13 14:24:30|97903.4|97878.4|97900.4|97875.4|97919.1|97880.5|97896.7|97864.5|49
1652451880000|2022-05-13 14:24:40|97900.7|97875.7|97899.9|97874.9|97914.7|97878.5|97888.2|97854.5|76
1652451890000|2022-05-13 14:24:50|97897.8|97872.8|97902.3|97877.3|97916.4|97879.8|97889|97851.5|73
1652451900000|2022-05-13 14:25:00|97898.7|97873.7|97882.6|97857.6|97906.2|97878.3|97881.2|97842.9|66
1652451910000|2022-05-13 14:25:10|97883.1|97858.1|97903.7|97853.7|97905.3|97866.6|97882.9|97844.4|61
1652451920000|2022-05-13 14:25:20|97902.8|97852.8|97905.2|97855.2|97906.7|97868.4|97888.2|97850.2|59
1652451930000|2022-05-13 14:25:30|97903.2|97853.2|97902.9|97877.9|97915.9|97879.6|97891.1|97853.2|69
1652451940000|2022-05-13 14:25:40|97903.3|97878.3|97900.1|97875.1|97918.7|97880.1|97897.9|97859.5|56
1652451950000|2022-05-13 14:25:50|97899.9|97874.9|97923.7|97898.7|97923.7|97898.7|97899.9|97862.9|60
1652451960000|2022-05-13 14:26:00|97923.4|97898.4|97957.5|97907.5|97961.9|97926.3|97923.4|97888.1|74
1652451970000|2022-05-13 14:26:10|97956.3|97906.3|97944.4|97919.4|97962|97923.1|97944.4|97905.7|70
1652451980000|2022-05-13 14:26:20|97945.8|97920.8|97940.8|97915.8|97960.5|97923.3|97940.8|97904.4|70
1652451990000|2022-05-13 14:26:30|97941.6|97916.6|97965|97915|97968.3|97929.3|97941.6|97905.3|65
1652452000000|2022-05-13 14:26:40|97966|97916|97949.7|97924.7|97968.4|97931.4|97939.7|97906.4|65
1652452010000|2022-05-13 14:26:50|97948.4|97923.4|97990.3|97940.3|97990.6|97954.9|97948.4|97911|71
1652452020000|2022-05-13 14:27:00|97990.4|97940.4|97977.8|97952.8|97990.5|97957.5|97971.9|97933.8|60
1652452030000|2022-05-13 14:27:10|97978.6|97953.6|98022.8|97972.8|98026.9|97986|97978.6|97943.3|64
1652452040000|2022-05-13 14:27:20|98023|97973|98011.7|97986.7|98032|97993.7|97996.1|97960|71
1652452050000|2022-05-13 14:27:30|98015.2|97990.2|98049.7|98024.7|98067.2|98030.8|98009.9|97971|69
1652452060000|2022-05-13 14:27:40|98052.4|98027.4|98058.6|98008.6|98066.6|98028.9|98044.1|98005.6|70
1652452070000|2022-05-13 14:27:50|98058.4|98008.4|98062.2|98012.2|98069.9|98029.6|98043.1|98003.4|70
1652452080000|2022-05-13 14:28:00|98058.3|98008.3|98043.9|98018.9|98062.3|98024.9|98040.8|98000.4|72
1652452090000|2022-05-13 14:28:10|98043.7|98018.7|98041.3|98016.3|98055|98023|98030|97998.2|61
1652452100000|2022-05-13 14:28:20|98042.7|98017.7|98029.5|98004.5|98059.5|98017.7|98019.4|97986.4|72
1652452110000|2022-05-13 14:28:30|98028.9|98003.9|98040.5|98015.5|98056.9|98019.2|98026.9|97994.1|63
1652452120000|2022-05-13 14:28:40|98039.1|98014.1|98023.3|97998.3|98055.8|98014.1|98020.7|97988.6|63
1652452130000|2022-05-13 14:28:50|98024.2|97999.2|98036|98011|98048.1|98015.7|98022.8|97988|71
1652452140000|2022-05-13 14:29:00|98035.9|98010.9|98035.9|98010.9|98054.4|98018|98033.8|98000|67
1652452150000|2022-05-13 14:29:10|98035.6|98010.6|98084.2|98034.2|98085.5|98036.1|98032.8|97998.6|72
1652452160000|2022-05-13 14:29:20|98084.5|98034.5|98065.9|98040.9|98084.5|98048.2|98060.3|98026.2|61
1652452170000|2022-05-13 14:29:30|98066.2|98041.2|98063.8|98038.8|98071.5|98046.5|98054.1|98029.1|62
1652452180000|2022-05-13 14:29:40|98064.2|98039.2|98070.6|98045.6|98087.3|98048.4|98063.8|98029.4|59
1652452190000|2022-05-13 14:29:50|98070.8|98045.8|98067.3|98042.3|98075.8|98047.1|98061|98025.8|65
1652452200000|2022-05-13 14:30:00|98067.2|98042.2|98062.8|98037.8|98067.2|98042.2|98055.5|98030.5|64
1652452210000|2022-05-13 14:30:10|98061.8|98036.8|98050.6|98000.6|98063.8|98038.8|98036.6|97995.2|76
1652452220000|2022-05-13 14:30:20|98050.4|98000.4|98034.3|98009.3|98050.4|98017.6|98024.7|97988.5|69
1652452230000|2022-05-13 14:30:30|98034.4|98009.4|98059.7|98034.7|98071.9|98035.9|98034.4|98009.4|73
1652452240000|2022-05-13 14:30:40|98059.9|98034.9|98052.6|98027.6|98062.7|98037.7|98052.6|98027.6|57
1652452250000|2022-05-13 14:30:50|98052.5|98027.5|98040.4|98015.4|98057.3|98032.3|98036.3|97998.2|63
1652452260000|2022-05-13 14:31:00|98040.8|98015.8|98036.8|98011.8|98071.1|98021.1|98034|97996.3|71
1652452270000|2022-05-13 14:31:10|98039.1|98014.1|98067.5|98042.5|98077.6|98042.5|98037.6|98012.6|68
1652452280000|2022-05-13 14:31:20|98067.3|98042.3|98082.2|98057.2|98082.2|98057.2|98065.3|98030.5|71
1652452290000|2022-05-13 14:31:30|98079.8|98054.8|98075.9|98050.9|98085.5|98060.5|98074.3|98049.3|62
1652452300000|2022-05-13 14:31:40|98076.8|98051.8|98074.4|98049.4|98077.6|98052.6|98071.8|98046.8|54
1652452310000|2022-05-13 14:31:50|98074.5|98049.5|98026.6|98001.6|98074.5|98049.5|98023.4|97991.7|62
1652452320000|2022-05-13 14:32:00|98026.8|98001.8|98005.5|97980.5|98026.8|98001.8|98001.6|97974.1|61
1652452330000|2022-05-13 14:32:10|98005.6|97980.6|97992.9|97967.9|98006.4|97981.4|97984.7|97949|71
1652452340000|2022-05-13 14:32:20|97992|97967|98002.7|97977.7|98003.1|97978.1|97990.1|97952.2|56
1652452350000|2022-05-13 14:32:30|98001.8|97976.8|97997.4|97972.4|98002.5|97977.5|97996.3|97971.3|47
1652452360000|2022-05-13 14:32:40|97997.6|97972.6|97983|97958|97998.4|97973.4|97981.4|97956.4|68
1652452370000|2022-05-13 14:32:50|97982.5|97957.5|97966.6|97941.6|97983.4|97958.4|97962.3|97937.3|69
1652452380000|2022-05-13 14:33:00|97967.7|97942.7|97967.8|97942.8|97972.3|97947.3|97959.1|97934.1|68
1652452390000|2022-05-13 14:33:10|97968.6|97943.6|97982.3|97957.3|97992.6|97959.5|97949|97924|73
1652452400000|2022-05-13 14:33:20|97998.8|97948.8|97983.3|97958.3|97999.6|97959.3|97977.6|97942|61
1652452410000|2022-05-13 14:33:30|97983.6|97958.6|97983.6|97958.6|98001.7|97962|97981.4|97943|58
1652452420000|2022-05-13 14:33:40|97984.2|97959.2|97990.2|97965.2|98005.8|97967.3|97983|97949.8|66
1652452430000|2022-05-13 14:33:50|97990.4|97965.4|97993.1|97968.1|98005.4|97968.7|97987.3|97951.8|63
1652452440000|2022-05-13 14:34:00|97992.8|97967.8|97976.9|97951.9|97993|97967.8|97974.1|97937.8|67
1652452450000|2022-05-13 14:34:10|97977.6|97952.6|97982.1|97957.1|97995.5|97957.5|97976.6|97937.6|69
1652452460000|2022-05-13 14:34:20|97979.5|97954.5|97971.2|97946.2|97994|97955.4|97963.5|97924|72
1652452470000|2022-05-13 14:34:30|97970.6|97945.6|97978.8|97928.8|97985.6|97947.9|97961.1|97926.4|72
1652452480000|2022-05-13 14:34:40|97978.5|97928.5|97981.3|97931.3|97981.3|97945.3|97962.7|97924.4|55
1652452490000|2022-05-13 14:34:50|97968.4|97943.4|97975.6|97925.6|97981|97944.1|97961.4|97925.6|68
1652452500000|2022-05-13 14:35:00|97964.2|97939.2|97969.6|97944.6|97985.4|97947.5|97963.1|97935.4|59
1652452510000|2022-05-13 14:35:10|97970.2|97945.2|97971.3|97946.3|97988|97949.6|97969.7|97938|58
1652452520000|2022-05-13 14:35:20|97971.8|97946.8|97968.2|97943.2|97972.7|97947.7|97963.7|97938.7|56
1652452530000|2022-05-13 14:35:30|97969.2|97944.2|97963.1|97938.1|97972.4|97947.4|97963.1|97938.1|57
1652452540000|2022-05-13 14:35:40|97963.4|97938.4|97954.7|97929.7|97966.6|97941.6|97951.6|97911.9|63
1652452550000|2022-05-13 14:35:50|97953.5|97928.5|97957|97932|97959|97934|97944.7|97907.9|66
1652452560000|2022-05-13 14:36:00|97957.9|97932.9|97948.5|97923.5|97958.8|97933.8|97948.2|97923.2|56
1652452570000|2022-05-13 14:36:10|97947.6|97922.6|97963.5|97938.5|97966.2|97941.2|97946.6|97921.6|61
1652452580000|2022-05-13 14:36:20|97963.2|97938.2|97968.3|97943.3|97972.2|97947.2|97962|97937|68
1652452590000|2022-05-13 14:36:30|97968.2|97943.2|97967.5|97942.5|97970.9|97945.9|97962.5|97937.5|62
1652452600000|2022-05-13 14:36:40|97968.2|97943.2|98010.9|97985.9|98037.8|97999.5|97968.2|97943.2|72
1652452610000|2022-05-13 14:36:50|98009.8|97984.8|98024.5|97999.5|98027.1|98002.1|98008.9|97983.9|71
1652452620000|2022-05-13 14:37:00|98023.4|97998.4|98008.2|97983.2|98026.5|98001.5|98008.2|97983.2|69
1652452630000|2022-05-13 14:37:10|98008.1|97983.1|98015.3|97990.3|98033|97994.7|98005.4|97971.7|67
1652452640000|2022-05-13 14:37:20|98015|97990|98016.4|97991.4|98029.2|97993.8|98007.7|97979.2|67
1652452650000|2022-05-13 14:37:30|98016.1|97991.1|98016.7|97991.7|98018|97993|98004.1|97979.1|66
1652452660000|2022-05-13 14:37:40|98013.5|97988.5|98015.6|97990.6|98034.9|97994|98005.9|97980.9|64
1652452670000|2022-05-13 14:37:50|98016.1|97991.1|98006.6|97981.6|98026.7|97992.9|98006.6|97976.7|74
1652452680000|2022-05-13 14:38:00|98007.6|97982.6|97994.4|97969.4|98008.7|97983.7|97989.2|97964.2|61
1652452690000|2022-05-13 14:38:10|97995.1|97970.1|97985.2|97960.2|97998.7|97973.7|97983|97958|64
1652452700000|2022-05-13 14:38:20|97984.9|97959.9|97984.6|97959.6|97986.5|97961.5|97974.5|97949.5|60
1652452710000|2022-05-13 14:38:30|97983.7|97958.7|97980.6|97955.6|97991.8|97966.8|97979.6|97954.6|68
1652452720000|2022-05-13 14:38:40|97980.3|97955.3|97964.2|97939.2|97980.6|97955.6|97953|97928|61
1652452730000|2022-05-13 14:38:50|97964.4|97939.4|97962.5|97937.5|97975.3|97941.4|97952|97922.4|76
1652452740000|2022-05-13 14:39:00|97963.4|97938.4|97961.9|97936.9|97982.3|97940.6|97950.8|97925.8|70
1652452750000|2022-05-13 14:39:10|97957.7|97932.7|97968.6|97943.6|97972.4|97947.4|97948|97914.3|68
1652452760000|2022-05-13 14:39:20|97968.9|97943.9|97983|97958|97983|97958|97965.5|97940.5|62
1652452770000|2022-05-13 14:39:30|97982.6|97957.6|97967.9|97942.9|97984.9|97959.9|97966.9|97941.9|56
1652452780000|2022-05-13 14:39:40|97966.8|97941.8|97967.8|97942.8|97970.3|97945.3|97963.2|97938.2|52
1652452790000|2022-05-13 14:39:50|97968.1|97943.1|97944.5|97919.5|97968.1|97943.1|97941.8|97909.8|63
1652452800000|2022-05-13 14:40:00|97944|97919|97949.8|97924.8|97964.4|97939.4|97943.8|97918.8|69
1652452810000|2022-05-13 14:40:10|97948.6|97923.6|97948.7|97923.7|97950.3|97925.3|97939.7|97914.7|62
1652452820000|2022-05-13 14:40:20|97948.1|97923.1|97961.1|97936.1|97966.4|97941.4|97948.1|97923.1|62
1652452830000|2022-05-13 14:40:30|97959.6|97934.6|97966|97941|97967.6|97942.6|97949.9|97924.9|72
1652452840000|2022-05-13 14:40:40|97965.5|97940.5|97966.3|97941.3|97969.1|97944.1|97960.5|97935.5|50
1652452850000|2022-05-13 14:40:50|97968.2|97943.2|97964.7|97939.7|97972.2|97947.2|97964.6|97939.6|59
1652452860000|2022-05-13 14:41:00|97966.1|97941.1|97960.6|97935.6|97966.1|97941.1|97954.8|97929.8|51
1652452870000|2022-05-13 14:41:10|97960.2|97935.2|97974.9|97949.9|97977.2|97952.2|97959|97934|58
1652452880000|2022-05-13 14:41:20|97975|97950|97964.1|97939.1|97976.2|97951.2|97956.1|97931.1|45
1652452890000|2022-05-13 14:41:30|97965|97940|97987.5|97962.5|97991.8|97966.8|97965|97940|64
1652452900000|2022-05-13 14:41:40|97988.4|97963.4|97982.5|97957.5|97990.9|97965.9|97979.8|97954.8|51
1652452910000|2022-05-13 14:41:50|97982.2|97957.2|97972.1|97947.1|97982.2|97957.2|97970.1|97945.1|62
1652452920000|2022-05-13 14:42:00|97973.2|97948.2|97976.7|97951.7|97981.5|97956.5|97970.1|97945.1|60
1652452930000|2022-05-13 14:42:10|97978.5|97953.5|97976.6|97951.6|97981.2|97956.2|97970.3|97945.3|55
1652452940000|2022-05-13 14:42:20|97977.1|97952.1|97968.6|97943.6|97977.7|97952.7|97965.8|97940.8|50
1652452950000|2022-05-13 14:42:30|97968.7|97943.7|97965.7|97940.7|97968.7|97943.7|97961.1|97936.1|37
1652452960000|2022-05-13 14:42:40|97965.5|97940.5|97946.8|97921.8|97967.6|97942.6|97946.8|97921.8|56
1652452970000|2022-05-13 14:42:50|97947.2|97922.2|97938.3|97913.3|97949.2|97924.2|97932.7|97907.7|59
1652452980000|2022-05-13 14:43:00|97937.9|97912.9|97945.9|97920.9|97946.5|97921.5|97935.9|97910.9|57
1652452990000|2022-05-13 14:43:10|97946.2|97921.2|97952.1|97927.1|97953.3|97928.3|97935.7|97910.7|55
1652453000000|2022-05-13 14:43:20|97951.4|97926.4|97951|97926|97954.2|97929.2|97944.4|97919.4|53
1652453010000|2022-05-13 14:43:30|97951.1|97926.1|97953.9|97928.9|97955|97930|97945.6|97920.6|58
1652453020000|2022-05-13 14:43:40|97953.6|97928.6|97954.8|97929.8|97955.5|97930.5|97947.1|97922.1|63
1652453030000|2022-05-13 14:43:50|97954.5|97929.5|97998.3|97973.3|98008.8|97974.5|97954.5|97929.5|78
1652453040000|2022-05-13 14:44:00|97995.8|97970.8|97987.6|97962.6|98009.8|97979.3|97987.1|97956.1|76
1652453050000|2022-05-13 14:44:10|97986.4|97961.4|97982.3|97957.3|98000.6|97963.5|97972.5|97938.5|78
1652453060000|2022-05-13 14:44:20|97981.9|97956.9|97988.1|97963.1|98021|97974|97980|97950.5|72
1652453070000|2022-05-13 14:44:30|97988|97963|97990.6|97940.6|98002.5|97965.2|97979.9|97940.6|74
1652453080000|2022-05-13 14:44:40|97992.5|97942.5|97966|97941|97994.9|97957.6|97965.5|97939|53
1652453090000|2022-05-13 14:44:50|97966.1|97941.1|97975.2|97950.2|97990.2|97965.2|97966.1|97938.9|72
1652453100000|2022-05-13 14:45:00|97989.4|97939.4|97977.3|97952.3|97998.6|97963.5|97974.6|97936.6|76
1652453110000|2022-05-13 14:45:10|97974.6|97949.6|97989.7|97964.7|98008.4|97970.6|97974.3|97936.5|71
1652453120000|2022-05-13 14:45:20|97990.6|97965.6|98045.9|97995.9|98050.3|98015.3|97980.6|97950|73
1652453130000|2022-05-13 14:45:30|98045.1|97995.1|98080.7|98030.7|98080.7|98043|98045|97995.1|74
1652453140000|2022-05-13 14:45:40|98078.6|98028.6|98056.1|98006.1|98093.1|98055.4|98047|98005|71
1652453150000|2022-05-13 14:45:50|98056|98006|98049.4|98024.4|98066.7|98027.3|98044.7|98004.7|63
1652453160000|2022-05-13 14:46:00|98049.8|98024.8|98067.3|98042.3|98079.9|98043.6|98049.8|98020.1|72
1652453170000|2022-05-13 14:46:10|98068.4|98043.4|98057.3|98032.3|98069.9|98044.9|98056.2|98031.2|70
1652453180000|2022-05-13 14:46:20|98056.2|98031.2|98059.7|98034.7|98067.6|98042.6|98040.9|98015.9|76
1652453190000|2022-05-13 14:46:30|98059.4|98034.4|98053|98028|98074.6|98038.9|98046.9|98008.8|74
1652453200000|2022-05-13 14:46:40|98052.5|98027.5|98055.5|98030.5|98075.4|98039.5|98052.5|98014|68
1652453210000|2022-05-13 14:46:50|98054.4|98029.4|98080.1|98030.1|98085|98044.4|98053.4|98017.8|74
1652453220000|2022-05-13 14:47:00|98080.2|98030.2|98099.3|98049.3|98099.3|98062.9|98069.4|98022.9|78
1652453230000|2022-05-13 14:47:10|98096.5|98046.5|98116.6|98066.6|98118.6|98079.8|98093|98046.5|75
1652453240000|2022-05-13 14:47:20|98110.2|98060.2|98092.8|98042.8|98117|98076.7|98084.7|98042.8|68
1652453250000|2022-05-13 14:47:30|98090.6|98040.6|98085.6|98060.6|98095.4|98060.6|98075|98037.3|64
1652453260000|2022-05-13 14:47:40|98087.9|98062.9|98084.3|98059.3|98102.2|98076.1|98082|98045.6|68
1652453270000|2022-05-13 14:47:50|98084.9|98059.9|98104.9|98054.9|98106.2|98071.4|98082|98049.9|62
1652453280000|2022-05-13 14:48:00|98104.8|98054.8|98093.5|98068.5|98118.9|98079.7|98089.1|98053|74
1652453290000|2022-05-13 14:48:10|98092.9|98067.9|98110|98085|98124.4|98087.8|98089.1|98045.9|73
1652453300000|2022-05-13 14:48:20|98110.3|98085.3|98119.7|98094.7|98131.9|98098.8|98107.9|98073.8|65
1652453310000|2022-05-13 14:48:30|98118.9|98093.9|98117.9|98092.9|98124.3|98099.3|98110.7|98085.7|74
1652453320000|2022-05-13 14:48:40|98117.5|98092.5|98125.2|98100.2|98133.1|98108.1|98117.3|98092.3|72
1652453330000|2022-05-13 14:48:50|98125.6|98100.6|98138.8|98088.8|98143.3|98115.4|98123.5|98088.8|72
1652453340000|2022-05-13 14:49:00|98139.5|98089.5|98100.9|98075.9|98141.1|98103.7|98100.7|98056.6|71
1652453350000|2022-05-13 14:49:10|98114.7|98064.7|98114.3|98089.3|98123.1|98098.1|98101.9|98063|63
1652453360000|2022-05-13 14:49:20|98116.5|98091.5|98114.2|98089.2|98121.7|98096.7|98111.1|98086.1|63
1652453370000|2022-05-13 14:49:30|98114.4|98089.4|98116.7|98091.7|98118.7|98093.7|98110.7|98085.7|57
1652453380000|2022-05-13 14:49:40|98116|98091|98156.5|98131.5|98157|98132|98116|98091|69
1652453390000|2022-05-13 14:49:50|98158.3|98133.3|98149.3|98124.3|98174.9|98147.4|98139.5|98102.3|69
1652453400000|2022-05-13 14:50:00|98150.1|98125.1|98159.5|98134.5|98171.7|98146.7|98149.1|98124.1|74
1652453410000|2022-05-13 14:50:10|98160.2|98135.2|98172|98147|98184.1|98151.3|98156.7|98130.7|72
1652453420000|2022-05-13 14:50:20|98171|98146|98161.1|98136.1|98181|98153.3|98157.7|98125.4|71
1652453430000|2022-05-13 14:50:30|98162.8|98137.8|98140.9|98115.9|98167.8|98137.8|98140.9|98115.9|63
1652453440000|2022-05-13 14:50:40|98141.6|98116.6|98125.8|98100.8|98146.3|98117.1|98125.4|98091.4|73
1652453450000|2022-05-13 14:50:50|98124.5|98099.5|98125.6|98100.6|98142.9|98115.3|98116.7|98087.8|73
1652453460000|2022-05-13 14:51:00|98126.9|98101.9|98120.3|98095.3|98138.1|98109.1|98111.1|98085|73
1652453470000|2022-05-13 14:51:10|98120|98095|98107.1|98082.1|98121.9|98096.9|98102.7|98064.8|65
1652453480000|2022-05-13 14:51:20|98106.8|98081.8|98091.2|98066.2|98107.1|98082.1|98084.7|98047.6|58
1652453490000|2022-05-13 14:51:30|98092|98067|98103.4|98078.4|98116.7|98084.3|98082.1|98055.3|74
1652453500000|2022-05-13 14:51:40|98103.2|98078.2|98105.5|98080.5|98116.3|98091.3|98101|98076|63
1652453510000|2022-05-13 14:51:50|98105.6|98080.6|98113.7|98088.7|98119|98094|98097.5|98057.9|65
1652453520000|2022-05-13 14:52:00|98114|98089|98103.7|98078.7|98114.9|98089.9|98103.7|98078.7|59
1652453530000|2022-05-13 14:52:10|98104.4|98079.4|98093.8|98068.8|98106.8|98081.8|98090.2|98065.2|64
1652453540000|2022-05-13 14:52:20|98095.6|98070.6|98091.2|98066.2|98100.2|98075.2|98086.1|98061.1|60
1652453550000|2022-05-13 14:52:30|98090.7|98065.7|98046.7|98021.7|98090.7|98065.7|98045.8|98020.8|54
1652453560000|2022-05-13 14:52:40|98046.1|98021.1|98033.7|98008.7|98054|98024.3|98022.3|97997.3|70
1652453570000|2022-05-13 14:52:50|98032.1|98007.1|98029.2|97979.2|98038.7|98013.7|98015|97979.2|72
1652453580000|2022-05-13 14:53:00|98028.6|97978.6|98009.1|97984.1|98028.6|98002.8|98009.1|97968.4|74
1652453590000|2022-05-13 14:53:10|98005|97980|97992.3|97967.3|98010.2|97980|97984.1|97953.3|72
1652453600000|2022-05-13 14:53:20|97993|97968|98009.5|97984.5|98010.8|97985.8|97991.4|97966.4|57
1652453610000|2022-05-13 14:53:30|98010.5|97985.5|98018.3|97993.3|98021.5|97996.5|98009.2|97984.2|55
1652453620000|2022-05-13 14:53:40|98018.8|97993.8|98021.6|97996.6|98023.2|97998.2|98011|97986|52
1652453630000|2022-05-13 14:53:50|98021.3|97996.3|98028.3|98003.3|98030.5|98005.5|98021.2|97996.2|64
1652453640000|2022-05-13 14:54:00|98028.9|98003.9|98037.7|98012.7|98042|98017|98024.9|97999.9|65
1652453650000|2022-05-13 14:54:10|98037.8|98012.8|98063.4|98038.4|98078.7|98047|98037.8|98012.8|62
1652453660000|2022-05-13 14:54:20|98064.8|98039.8|98015|97990|98065.1|98040.1|98015|97990|68
1652453670000|2022-05-13 14:54:30|98018.5|97993.5|98030|98005|98032|98007|98013|97988|57
1652453680000|2022-05-13 14:54:40|98029.5|98004.5|98024.8|97999.8|98031.2|98004.7|98016.8|97981.2|47
1652453690000|2022-05-13 14:54:50|98025|98000|98031.1|98006.1|98045|98020|98021.2|97996.2|58
1652453700000|2022-05-13 14:55:00|98032.2|98007.2|98014.5|97989.5|98032.2|98007.2|98009.9|97984.9|57
1652453710000|2022-05-13 14:55:10|98014.2|97989.2|98026.6|98001.6|98039.5|98014.5|98012.9|97987.9|49
1652453720000|2022-05-13 14:55:20|98028|98003|98038.6|98013.6|98045.3|98020.3|98028|98003|60
1652453730000|2022-05-13 14:55:30|98037.8|98012.8|98040.2|98015.2|98044|98019|98037.4|98012.4|56
1652453740000|2022-05-13 14:55:40|98040.5|98015.5|98041.9|98016.9|98046.5|98021.5|98033.4|98008.4|49
1652453750000|2022-05-13 14:55:50|98042|98017|98052.5|98027.5|98056.7|98031.7|98041.9|98016.9|52
1652453760000|2022-05-13 14:56:00|98053.1|98028.1|98025.2|98000.2|98059.1|98034.1|98019.5|97994.5|71
1652453770000|2022-05-13 14:56:10|98024.9|97999.9|98034.5|98009.5|98037.4|98012.4|98022|97997|65
1652453780000|2022-05-13 14:56:20|98035.6|98010.6|98048.1|98023.1|98053.2|98028.2|98028.1|98003.1|63
1652453790000|2022-05-13 14:56:30|98048.4|98023.4|98052.4|98027.4|98056.2|98031.2|98043.4|98018.4|60
1652453800000|2022-05-13 14:56:40|98056.7|98031.7|98057.5|98032.5|98058|98033|98050.1|98025.1|73
1652453810000|2022-05-13 14:56:50|98054.8|98029.8|98063.2|98038.2|98063.2|98038.2|98054.8|98029.8|59
1652453820000|2022-05-13 14:57:00|98064.5|98039.5|98088.1|98063.1|98093.8|98068.8|98064.5|98039.5|62
1652453830000|2022-05-13 14:57:10|98087.5|98062.5|98099.7|98074.7|98099.7|98074.7|98084|98059|63
1652453840000|2022-05-13 14:57:20|98100.4|98075.4|98122.9|98097.9|98122.9|98097.9|98089.5|98064.5|71
1652453850000|2022-05-13 14:57:30|98116.5|98091.5|98113.9|98088.9|98124.5|98099.5|98097.2|98072.2|66
1652453860000|2022-05-13 14:57:40|98112.9|98087.9|98099.1|98074.1|98113.1|98088.1|98098|98073|71
1652453870000|2022-05-13 14:57:50|98098.9|98073.9|98074.6|98049.6|98098.9|98073.9|98062.2|98037.2|62
1652453880000|2022-05-13 14:58:00|98075.5|98050.5|98060|98035|98076.1|98051.1|98054.7|98029.7|55
1652453890000|2022-05-13 14:58:10|98058.8|98033.8|98048.5|98023.5|98060.3|98035.3|98041.3|98016.3|67
1652453900000|2022-05-13 14:58:20|98048.3|98023.3|98042.7|98017.7|98049.5|98024.5|98024.9|97999.9|65
1652453910000|2022-05-13 14:58:30|98043.2|98018.2|98014.5|97989.5|98051.4|98026.4|98011.8|97986.8|65
1652453920000|2022-05-13 14:58:40|98014.1|97989.1|98025.4|98000.4|98033.4|98008.4|98006.4|97981.4|68
1652453930000|2022-05-13 14:58:50|98024.9|97999.9|98034.6|98009.6|98036.1|98011.1|98016.7|97991.7|70
1652453940000|2022-05-13 14:59:00|98036.4|98011.4|98028.7|98003.7|98038.8|98013.8|98024.8|97999.8|62
1652453950000|2022-05-13 14:59:10|98030.7|98005.7|98014.6|97989.6|98034|98009|98010.2|97985.2|56
1652453960000|2022-05-13 14:59:20|98016.2|97991.2|97990.5|97965.5|98016.2|97991.2|97986|97961|58
1652453970000|2022-05-13 14:59:30|97990.4|97965.4|97978.8|97953.8|97998.8|97973.8|97976.9|97951.9|60
1652453980000|2022-05-13 14:59:40|97979.2|97954.2|97987.1|97962.1|97993.4|97968.4|97977.8|97952.8|57
1652453990000|2022-05-13 14:59:50|97987|97962|98001.6|97976.6|98005.2|97980.2|97987|97962|63
1652454000000|2022-05-13 15:00:00|98000.1|97975.1|98013.7|97988.7|98040.5|98003.6|98000.1|97975.1|74
1652454010000|2022-05-13 15:00:10|98014.1|97989.1|98003|97978|98024|97999|98002.5|97977.5|69
1652454020000|2022-05-13 15:00:20|98003.6|97978.6|98005.5|97980.5|98009.9|97984.9|97998.5|97973.5|59
1652454030000|2022-05-13 15:00:30|98005.3|97980.3|98000|97975|98006.3|97981.3|97993.4|97968.4|65
1652454040000|2022-05-13 15:00:40|98000.3|97975.3|98003.7|97978.7|98009.4|97984.4|98000.3|97975.3|64
1652454050000|2022-05-13 15:00:50|98002.2|97977.2|97999|97974|98004.5|97979.5|97996.4|97971.4|60
1652454060000|2022-05-13 15:01:00|97998.7|97973.7|98020.3|97995.3|98022.4|97997.4|97998.7|97973.7|54
1652454070000|2022-05-13 15:01:10|98021.4|97996.4|98017.6|97992.6|98025.7|98000.7|98015.4|97990.4|69
1652454080000|2022-05-13 15:01:20|98015.7|97990.7|98015|97990|98024.7|97999.7|98008.3|97983.3|70
1652454090000|2022-05-13 15:01:30|98014.9|97989.9|98019.1|97994.1|98028.5|98003.5|98012.9|97987.9|57
1652454100000|2022-05-13 15:01:40|98019|97994|98062.8|98037.8|98063.9|98038.9|98006.6|97981.6|68
1652454110000|2022-05-13 15:01:50|98065|98040|98048.8|98023.8|98079.1|98054.1|98047|98022|70
1652454120000|2022-05-13 15:02:00|98049.2|98024.2|98023.2|97998.2|98058.1|98033.1|98023.2|97998.2|77
1652454130000|2022-05-13 15:02:10|98023.9|97998.9|98026.1|98001.1|98052.5|98027.5|98009.6|97984.6|75
1652454140000|2022-05-13 15:02:20|98027.8|98002.8|98005.5|97980.5|98027.8|98002.8|98004.8|97979.8|66
1652454150000|2022-05-13 15:02:30|98005|97980|98018.8|97993.8|98021.8|97996.8|98005|97980|50
1652454160000|2022-05-13 15:02:40|98018.6|97993.6|98020.5|97995.5|98027.5|98002.5|98016.4|97991.4|55
1652454170000|2022-05-13 15:02:50|98021.1|97996.1|98005.4|97980.4|98021.1|97996.1|97998.2|97973.2|70
1652454180000|2022-05-13 15:03:00|98005.7|97980.7|98015.3|97990.3|98016|97991|98005.3|97980.3|61
1652454190000|2022-05-13 15:03:10|98016.7|97991.7|98021.6|97996.6|98021.6|97996.6|98011.1|97986.1|52
1652454200000|2022-05-13 15:03:20|98022|97997|98023|97998|98025|98000|98021.7|97996.7|47
1652454210000|2022-05-13 15:03:30|98024.9|97999.9|98062.6|98012.6|98062.6|98025.8|98022.1|97997.1|44
1652454220000|2022-05-13 15:03:40|98062.2|98012.2|98064|98039|98087.2|98049.1|98044.8|98011.7|71
1652454230000|2022-05-13 15:03:50|98063.7|98038.7|98092.7|98042.7|98094.1|98050.3|98059.1|98020.6|67
1652454240000|2022-05-13 15:04:00|98093|98043|98079.2|98054.2|98093|98055.7|98070.7|98035.2|63
1652454250000|2022-05-13 15:04:10|98079.3|98054.3|98143.2|98093.2|98152.2|98102.2|98073.9|98048.9|59
1652454260000|2022-05-13 15:04:20|98145.7|98095.7|98111.1|98086.1|98145.7|98102.2|98108.3|98071.3|65
1652454270000|2022-05-13 15:04:30|98111.7|98086.7|98123.7|98073.7|98123.7|98087.5|98093.2|98055.4|73
1652454280000|2022-05-13 15:04:40|98119.1|98069.1|98090|98065|98122.2|98072.2|98084.1|98046|61
1652454290000|2022-05-13 15:04:50|98087.4|98062.4|98096.5|98071.5|98111.7|98072.6|98085.5|98050.4|65
1652454300000|2022-05-13 15:05:00|98097.2|98072.2|98114.6|98064.6|98119.3|98080|98088.4|98058.8|67
1652454310000|2022-05-13 15:05:10|98114.9|98064.9|98108.5|98058.5|98118.1|98070.3|98090.3|98052.4|72
1652454320000|2022-05-13 15:05:20|98108.7|98058.7|98084.3|98034.3|98111|98072.3|98072.6|98033.7|76
1652454330000|2022-05-13 15:05:30|98084.5|98034.5|98066|98041|98088.4|98044.5|98063.1|98025.5|54
1652454340000|2022-05-13 15:05:40|98068.8|98018.8|98041.6|98016.6|98068.8|98027.5|98039|97997.7|56
1652454350000|2022-05-13 15:05:50|98042|98017|98093.7|98043.7|98093.7|98052.9|98033.2|98001.8|70
1652454360000|2022-05-13 15:06:00|98096.3|98046.3|98091.8|98066.8|98111.8|98068.2|98076.7|98038.6|60
1652454370000|2022-05-13 15:06:10|98092.5|98067.5|98106.9|98056.9|98112.1|98075.7|98086.7|98056.6|47
1652454380000|2022-05-13 15:06:20|98106.5|98056.5|98104.9|98054.9|98114.1|98065.7|98090.1|98054.5|41
1652454390000|2022-05-13 15:06:30|98104.6|98054.6|98115.1|98065.1|98119.4|98075.8|98092.2|98054.6|52
1652454400000|2022-05-13 15:06:40|98114.7|98064.7|98093.4|98068.4|98115.7|98069.3|98089.3|98050.5|60
1652454410000|2022-05-13 15:06:50|98090|98065|98083.8|98058.8|98098.5|98065.1|98075.2|98037.5|66
1652454420000|2022-05-13 15:07:00|98083.1|98058.1|98081.3|98031.3|98099.6|98063.9|98066.2|98030.9|63
1652454430000|2022-05-13 15:07:10|98081|98031|98031.5|98006.5|98082.3|98043.2|98024.4|97999.4|65
1652454440000|2022-05-13 15:07:20|98031|98006|98034.8|98009.8|98038.8|98013.8|98024.4|97999.4|65
1652454450000|2022-05-13 15:07:30|98033.7|98008.7|98019.3|97994.3|98034.3|98009.3|98017.8|97992.8|57
1652454460000|2022-05-13 15:07:40|98019.6|97994.6|98010.2|97985.2|98019.6|97994.6|97997.5|97972.5|64
1652454470000|2022-05-13 15:07:50|98009.6|97984.6|98011.7|97986.7|98011.7|97986.7|98001.6|97976.6|57
1652454480000|2022-05-13 15:08:00|98012.1|97987.1|98017.3|97992.3|98018.8|97993.8|98010.2|97985.2|43
1652454490000|2022-05-13 15:08:10|98017.7|97992.7|98015.8|97990.8|98019.1|97994.1|98013.3|97988.3|45
1652454500000|2022-05-13 15:08:20|98015.2|97990.2|98005.5|97980.5|98015.5|97990.5|98002.7|97977.7|55
1652454510000|2022-05-13 15:08:30|98006|97981|98005.1|97980.1|98011.2|97986.2|98002.2|97977.2|58
1652454520000|2022-05-13 15:08:40|98004.8|97979.8|98000|97975|98015.5|97990.5|97998.9|97960.5|71
1652454530000|2022-05-13 15:08:50|97999.2|97974.2|97990.1|97965.1|98000.9|97975.9|97984.1|97959.1|64
1652454540000|2022-05-13 15:09:00|97990.4|97965.4|97990.6|97965.6|98004.9|97967.7|97985.9|97954.3|59
1652454550000|2022-05-13 15:09:10|97990.3|97965.3|97984.3|97959.3|97990.9|97965.9|97977.6|97952.6|59
1652454560000|2022-05-13 15:09:20|97984.8|97959.8|97979.6|97954.6|97985.6|97960.6|97970.1|97945.1|71
1652454570000|2022-05-13 15:09:30|97979.8|97954.8|97973.1|97948.1|97983.3|97958.3|97973.1|97948.1|38
1652454580000|2022-05-13 15:09:40|97976.8|97951.8|97961.1|97936.1|97980.2|97955.2|97956.1|97931.1|74
1652454590000|2022-05-13 15:09:50|97961.5|97936.5|97959.4|97934.4|97961.5|97936.5|97955.7|97930.7|53
1652454600000|2022-05-13 15:10:00|97958|97933|97949.4|97924.4|97963.1|97938.1|97948.1|97923.1|60
1652454610000|2022-05-13 15:10:10|97951.7|97926.7|97951|97926|97960|97935|97945.3|97920.3|65
1652454620000|2022-05-13 15:10:20|97949.5|97924.5|97944.9|97919.9|97955.1|97930.1|97938.6|97913.6|67
1652454630000|2022-05-13 15:10:30|97943.2|97918.2|97941.2|97916.2|97947.6|97922.6|97940.8|97915.8|50
1652454640000|2022-05-13 15:10:40|97940.1|97915.1|97943.6|97918.6|97944.3|97919.3|97933.5|97908.5|54
1652454650000|2022-05-13 15:10:50|97943.8|97918.8|97947.6|97922.6|97950.3|97925.3|97941.5|97916.5|55
1652454660000|2022-05-13 15:11:00|97947.8|97922.8|97943.2|97918.2|97948.9|97923.9|97938.7|97913.7|59
1652454670000|2022-05-13 15:11:10|97943.3|97918.3|97940.6|97915.6|97944.8|97919.8|97936.7|97911.7|47
1652454680000|2022-05-13 15:11:20|97943.5|97918.5|97946.8|97921.8|97948.6|97923.6|97938.8|97913.8|61
1652454690000|2022-05-13 15:11:30|97945.9|97920.9|97958.4|97933.4|97968.4|97933.8|97945.9|97917|68
1652454700000|2022-05-13 15:11:40|97954.6|97929.6|97957.6|97932.6|97961.3|97936.3|97953.8|97928.8|65
1652454710000|2022-05-13 15:11:50|97957.3|97932.3|97958.3|97933.3|97961.6|97936.6|97954.9|97929.9|52
1652454720000|2022-05-13 15:12:00|97961.2|97936.2|97955.7|97930.7|97961.2|97936.2|97954.6|97929.6|66
1652454730000|2022-05-13 15:12:10|97958.9|97933.9|97953.6|97928.6|97960|97935|97952.6|97927.6|50
1652454740000|2022-05-13 15:12:20|97951.5|97926.5|97934.3|97909.3|97954.2|97929.2|97932.3|97907.3|65
1652454750000|2022-05-13 15:12:30|97933.2|97908.2|97933.2|97908.2|97936.2|97911.2|97931|97906|42
1652454760000|2022-05-13 15:12:40|97932.8|97907.8|97938.8|97913.8|97938.8|97913.8|97930.4|97905.4|54
1652454770000|2022-05-13 15:12:50|97937.8|97912.8|97942.9|97917.9|97944.7|97919.7|97937.8|97912.8|49
1652454780000|2022-05-13 15:13:00|97943.2|97918.2|97939.1|97914.1|97945.4|97920.4|97937.4|97912.4|64
1652454790000|2022-05-13 15:13:10|97939.5|97914.5|97948.6|97923.6|97962.7|97923.6|97936.8|97911.2|57
1652454800000|2022-05-13 15:13:20|97942.6|97917.6|97940.6|97915.6|97954.7|97922.5|97934.2|97903.3|63
1652454810000|2022-05-13 15:13:30|97940.7|97915.7|97949.2|97924.2|97953.9|97928.9|97940.7|97915.7|60
1652454820000|2022-05-13 15:13:40|97948.5|97923.5|97948.7|97923.7|97965.5|97929.7|97946.6|97907.7|55
1652454830000|2022-05-13 15:13:50|97948.6|97923.6|97950.6|97925.6|97955.6|97930.6|97944.7|97919.7|57
1652454840000|2022-05-13 15:14:00|97947|97922|97945.2|97920.2|97958.7|97926.4|97940.2|97907.5|68
1652454850000|2022-05-13 15:14:10|97943.8|97918.8|97933.8|97908.8|97945.9|97920.9|97932.1|97907.1|61
1652454860000|2022-05-13 15:14:20|97933.7|97908.7|97934.3|97909.3|97936.4|97911.4|97929.4|97904.4|39
1652454870000|2022-05-13 15:14:30|97934.2|97909.2|97937.3|97912.3|97939.7|97914.7|97932.6|97907.6|52
1652454880000|2022-05-13 15:14:40|97937.4|97912.4|97939.1|97914.1|97940.6|97915.6|97932.6|97907.6|47
1652454890000|2022-05-13 15:14:50|97937.9|97912.9|97935.7|97910.7|97948.6|97919.5|97933.9|97898.1|49
1652454900000|2022-05-13 15:15:00|97935.5|97910.5|97948.3|97923.3|97952.3|97927.3|97935.1|97910.1|60
1652454910000|2022-05-13 15:15:10|97947|97922|97949.2|97924.2|97950.4|97925.4|97946|97921|53
1652454920000|2022-05-13 15:15:20|97949.1|97924.1|97981.5|97956.5|98000.2|97963.6|97948|97923|60
1652454930000|2022-05-13 15:15:30|97981.2|97956.2|97970.2|97945.2|97981.8|97956.8|97969.7|97944.7|60
1652454940000|2022-05-13 15:15:40|97970.5|97945.5|97961.3|97936.3|97970.8|97945.8|97956|97931|47
1652454950000|2022-05-13 15:15:50|97961.8|97936.8|97952.9|97927.9|97967.8|97940.9|97945.3|97913.2|59
1652454960000|2022-05-13 15:16:00|97953.7|97928.7|97967.6|97942.6|97980|97943.7|97953.1|97927.8|59
1652454970000|2022-05-13 15:16:10|97965.4|97940.4|97967.6|97942.6|97969|97944|97963.7|97938.7|54
1652454980000|2022-05-13 15:16:20|97968.7|97943.7|97972.5|97947.5|97979.1|97954.1|97967.3|97942.3|59
1652454990000|2022-05-13 15:16:30|97973.4|97948.4|97969.6|97944.6|97980.8|97955.8|97969.6|97944.6|46
1652455000000|2022-05-13 15:16:40|97969.4|97944.4|97972.6|97947.6|97973|97948|97965.6|97940.6|46
1652455010000|2022-05-13 15:16:50|97972.9|97947.9|97969.9|97944.9|97974.4|97949.4|97969.6|97944.6|43
1652455020000|2022-05-13 15:17:00|97970.2|97945.2|97970.9|97945.9|97970.9|97945.9|97964|97939|51
1652455030000|2022-05-13 15:17:10|97971.9|97946.9|97971.5|97946.5|97975.4|97950.4|97969.8|97944.8|55
1652455040000|2022-05-13 15:17:20|97971.6|97946.6|97972.5|97947.5|97973|97948|97969.8|97944.8|35
1652455050000|2022-05-13 15:17:30|97972.6|97947.6|97968.9|97943.9|97973.6|97948.6|97966.4|97941.4|40
1652455060000|2022-05-13 15:17:40|97969.4|97944.4|97966.7|97941.7|97970.7|97945.7|97965.9|97940.9|38
1652455070000|2022-05-13 15:17:50|97966.5|97941.5|97953.8|97928.8|97969.5|97944.5|97950|97925|58
1652455080000|2022-05-13 15:18:00|97952.5|97927.5|97951.9|97926.9|97953.7|97928.7|97951.3|97926.3|44
1652455090000|2022-05-13 15:18:10|97952.6|97927.6|97956.3|97931.3|97956.3|97931.3|97951.9|97926.9|25
1652455100000|2022-05-13 15:18:20|97954.2|97929.2|97954.7|97929.7|97955.8|97930.8|97953.5|97928.5|16
1652455110000|2022-05-13 15:18:30|97955.3|97930.3|97956.4|97931.4|97957.9|97932.9|97954.2|97929.2|25
1652455120000|2022-05-13 15:18:40|97954.8|97929.8|97956|97931|97956.5|97931.5|97953.1|97928.1|20
1652455130000|2022-05-13 15:18:50|97955.2|97930.2|97951.6|97926.6|97956.4|97931.4|97950.7|97925.7|22
1652455140000|2022-05-13 15:19:00|97950.2|97925.2|97946.4|97921.4|97950.2|97925.2|97946.1|97921.1|42
1652455150000|2022-05-13 15:19:10|97946.6|97921.6|97953.5|97928.5|97955.3|97930.3|97946.6|97921.6|39
1652455160000|2022-05-13 15:19:20|97953.6|97928.6|97966.8|97941.8|97971.5|97946.5|97953.6|97928.6|48
1652455170000|2022-05-13 15:19:30|97965.6|97940.6|97973.8|97948.8|97974|97949|97965.4|97940.4|41
1652455180000|2022-05-13 15:19:40|97973.9|97948.9|97963.7|97938.7|97976.1|97951.1|97961.1|97936.1|62
1652455190000|2022-05-13 15:19:50|97964.1|97939.1|97947.9|97922.9|97964.2|97939.2|97945.6|97920.6|60
1652455200000|2022-05-13 15:20:00|97947.7|97922.7|97940.7|97915.7|97951.8|97926.8|97938.4|97913.4|45
1652455210000|2022-05-13 15:20:10|97940.5|97915.5|97932.8|97907.8|97946.7|97919|97930.8|97896.7|58
1652455220000|2022-05-13 15:20:20|97932.9|97907.9|97925.9|97900.9|97933.4|97908.4|97920.8|97895.8|57
1652455230000|2022-05-13 15:20:30|97925.4|97900.4|97929.2|97904.2|97932.9|97907.9|97925.1|97900.1|46
1652455240000|2022-05-13 15:20:40|97925.9|97900.9|97931.6|97906.6|97932.8|97907.8|97919|97894|57
1652455250000|2022-05-13 15:20:50|97931.2|97906.2|97934.3|97909.3|97935.5|97910.5|97929.9|97904.9|51
1652455260000|2022-05-13 15:21:00|97934.6|97909.6|97934.3|97909.3|97936.2|97911.2|97932.6|97907.6|36
1652455270000|2022-05-13 15:21:10|97934.1|97909.1|97936|97911|97938.6|97913.6|97932.7|97907.7|40
1652455280000|2022-05-13 15:21:20|97935.5|97910.5|97923|97898|97939.5|97914.5|97915.6|97890.6|51
1652455290000|2022-05-13 15:21:30|97922.9|97897.9|97916.7|97891.7|97923.6|97898.6|97902.1|97877.1|49
1652455300000|2022-05-13 15:21:40|97915.9|97890.9|97917.3|97892.3|97922.2|97897.2|97911.4|97886.4|38
1652455310000|2022-05-13 15:21:50|97916.7|97891.7|97912.5|97887.5|97922.1|97897.1|97909.1|97884.1|48
1652455320000|2022-05-13 15:22:00|97912.3|97887.3|97915.8|97890.8|97918.6|97893.6|97908.4|97883.4|48
1652455330000|2022-05-13 15:22:10|97915.4|97890.4|97916.3|97891.3|97925.1|97900.1|97904.5|97879.5|58
1652455340000|2022-05-13 15:22:20|97917.1|97892.1|97909.3|97884.3|97918.7|97893.7|97909.3|97884.3|46
1652455350000|2022-05-13 15:22:30|97910.2|97885.2|97915.1|97890.1|97916.5|97891.5|97906.4|97881.4|45
1652455360000|2022-05-13 15:22:40|97915.4|97890.4|97911.5|97886.5|97922.5|97897.5|97910.3|97885.3|56
1652455370000|2022-05-13 15:22:50|97909.1|97884.1|97916.5|97891.5|97919.2|97894.2|97909.1|97884.1|42
1652455380000|2022-05-13 15:23:00|97916.6|97891.6|97920.5|97895.5|97922.5|97897.5|97915.7|97890.7|45
1652455390000|2022-05-13 15:23:10|97921.1|97896.1|97915.3|97890.3|97922|97897|97914.5|97889.5|43
1652455400000|2022-05-13 15:23:20|97915.1|97890.1|97918.3|97893.3|97921|97896|97914.2|97889.2|38
1652455410000|2022-05-13 15:23:30|97918.2|97893.2|97918.2|97893.2|97922.9|97897.9|97917.3|97892.3|57
1652455420000|2022-05-13 15:23:40|97918.4|97893.4|97917.4|97892.4|97923|97898|97913.2|97888.2|47
1652455430000|2022-05-13 15:23:50|97917.3|97892.3|97917|97892|97920.9|97895.9|97915|97890|47
1652455440000|2022-05-13 15:24:00|97917.9|97892.9|97915.8|97890.8|97919.3|97894.3|97913.5|97888.5|39
1652455450000|2022-05-13 15:24:10|97915.9|97890.9|97920.8|97895.8|97921.7|97896.7|97915.6|97890.6|43
1652455460000|2022-05-13 15:24:20|97920.2|97895.2|97915.9|97890.9|97921|97896|97913.7|97888.7|64
1652455470000|2022-05-13 15:24:30|97915.8|97890.8|97918.3|97893.3|97920|97895|97914.2|97889.2|57
1652455480000|2022-05-13 15:24:40|97918.1|97893.1|97917.2|97892.2|97923.6|97898.6|97915.4|97890.4|58
1652455490000|2022-05-13 15:24:50|97916.3|97891.3|97916.5|97891.5|97920.4|97895.4|97914.3|97889.3|66
1652455500000|2022-05-13 15:25:00|97916.3|97891.3|97916.8|97891.8|97921|97896|97914.9|97889.9|72
1652455510000|2022-05-13 15:25:10|97917|97892|97916.1|97891.1|97917.4|97892.4|97914.6|97889.6|63
1652455520000|2022-05-13 15:25:20|97920.2|97895.2|97921.3|97896.3|97924.1|97899.1|97917.8|97892.8|54
1652455530000|2022-05-13 15:25:30|97920.2|97895.2|97918.6|97893.6|97921|97896|97914.7|97889.7|46
1652455540000|2022-05-13 15:25:40|97916.7|97891.7|97914.3|97889.3|97920|97895|97911.5|97886.5|45
1652455550000|2022-05-13 15:25:50|97914.6|97889.6|97916.6|97891.6|97917.8|97892.8|97913.9|97888.9|45
1652455560000|2022-05-13 15:26:00|97916.5|97891.5|97917.2|97892.2|97919.1|97894.1|97915.6|97890.6|39
1652455570000|2022-05-13 15:26:10|97913.2|97888.2|97911.9|97886.9|97913.2|97888.2|97909.7|97884.7|33
1652455580000|2022-05-13 15:26:20|97911.6|97886.6|97913.4|97888.4|97913.4|97888.4|97911.2|97886.2|27
1652455590000|2022-05-13 15:26:30|97913.5|97888.5|97913.3|97888.3|97915.2|97890.2|97913.1|97888.1|25
1652455600000|2022-05-13 15:26:40|97913.1|97888.1|97914.9|97889.9|97915.8|97890.8|97912.9|97887.9|22
1652455610000|2022-05-13 15:26:50|97917|97892|97914.6|97889.6|97917|97892|97913.1|97888.1|40
1652455620000|2022-05-13 15:27:00|97914.3|97889.3|97889.6|97864.6|97914.7|97889.7|97883.9|97847.9|51
1652455630000|2022-05-13 15:27:10|97890.8|97865.8|97882.3|97857.3|97896.1|97871.1|97878.4|97853.4|63
1652455640000|2022-05-13 15:27:20|97882.1|97857.1|97881.1|97856.1|97895.9|97870.9|97880.7|97855.7|48
1652455650000|2022-05-13 15:27:30|97876|97851|97856.8|97806.8|97877|97852|97839.9|97802.4|51
1652455660000|2022-05-13 15:27:40|97855.8|97805.8|97836.1|97811.1|97855.8|97813.9|97832|97804.3|47
1652455670000|2022-05-13 15:27:50|97835.6|97810.6|97825.1|97800.1|97838.3|97813.3|97825.1|97800.1|45
1652455680000|2022-05-13 15:28:00|97825.9|97800.9|97845.2|97820.2|97861.9|97820.2|97825.7|97800.7|51
1652455690000|2022-05-13 15:28:10|97844.7|97819.7|97839.5|97814.5|97859.9|97824.3|97838.3|97805.3|56
1652455700000|2022-05-13 15:28:20|97840.4|97815.4|97851.6|97826.6|97867|97828.4|97838.8|97803.7|70
1652455710000|2022-05-13 15:28:30|97848.9|97823.9|97822.5|97797.5|97851.5|97823.9|97822.1|97785.4|66
1652455720000|2022-05-13 15:28:40|97825.5|97800.5|97816.2|97791.2|97836.5|97802.1|97812.5|97783.2|59
1652455730000|2022-05-13 15:28:50|97815.2|97790.2|97803.5|97753.5|97821|97790.2|97789.5|97751.5|52
1652455740000|2022-05-13 15:29:00|97803.4|97753.4|97842.6|97792.6|97846.6|97806.5|97790.3|97750.7|66
1652455750000|2022-05-13 15:29:10|97824.4|97799.4|97813.5|97763.5|97833.5|97800.2|97811.2|97761.2|68
1652455760000|2022-05-13 15:29:20|97811.7|97761.7|97807|97757|97815.1|97777.1|97800.2|97756.3|54
1652455770000|2022-05-13 15:29:30|97806|97756|97819.2|97769.2|97819.4|97769.4|97789.5|97749.5|61
1652455780000|2022-05-13 15:29:40|97819.6|97769.6|97814.2|97764.2|97819.8|97769.8|97807.9|97757.9|63
1652455790000|2022-05-13 15:29:50|97814.1|97764.1|97793.3|97743.3|97814.1|97764.1|97775.7|97738.4|65
1652455800000|2022-05-13 15:30:00|97793.7|97743.7|97816.3|97791.3|97830.1|97794.8|97788.4|97743|70
1652455810000|2022-05-13 15:30:10|97817.5|97792.5|97818.5|97793.5|97827.9|97794|97813.1|97775|65
1652455820000|2022-05-13 15:30:20|97819|97794|97822.5|97772.5|97832.2|97801.7|97801.7|97762.3|67
1652455830000|2022-05-13 15:30:30|97821.8|97771.8|97813.7|97763.7|97824.4|97777.7|97798.5|97759.6|63
1652455840000|2022-05-13 15:30:40|97810.8|97760.8|97783.8|97758.8|97815.7|97765.7|97783.8|97750|60
1652455850000|2022-05-13 15:30:50|97784.8|97759.8|97775.8|97750.8|97799.9|97760.6|97773.5|97741.6|58
1652455860000|2022-05-13 15:31:00|97775.9|97750.9|97779.4|97754.4|97789.6|97754.4|97772.1|97739.3|47
1652455870000|2022-05-13 15:31:10|97779.5|97754.5|97759.5|97734.5|97797|97758.9|97758.8|97721.3|53
1652455880000|2022-05-13 15:31:20|97761.1|97736.1|97764.3|97739.3|97777|97741.1|97758.8|97723.6|62
1652455890000|2022-05-13 15:31:30|97763|97738|97762.3|97737.3|97772.8|97741.7|97758|97722.5|63
1652455900000|2022-05-13 15:31:40|97763.6|97738.6|97760.7|97735.7|97779.9|97742.1|97760.3|97724.4|58
1652455910000|2022-05-13 15:31:50|97760.9|97735.9|97772.4|97747.4|97777.5|97747.6|97760.7|97726.9|47
1652455920000|2022-05-13 15:32:00|97772.9|97747.9|97773.6|97748.6|97808.4|97758.4|97770.3|97733.8|54
1652455930000|2022-05-13 15:32:10|97772.9|97747.9|97778.8|97753.8|97802.2|97756.1|97766.5|97729.8|63
1652455940000|2022-05-13 15:32:20|97778.6|97753.6|97797|97772|97817.8|97780|97775|97737.4|66
1652455950000|2022-05-13 15:32:30|97797.1|97772.1|97780.4|97755.4|97797.1|97772.1|97773.7|97734.3|61
1652455960000|2022-05-13 15:32:40|97779.8|97754.8|97769.1|97744.1|97789.3|97755.4|97767.2|97730.6|51
1652455970000|2022-05-13 15:32:50|97768.3|97743.3|97768.5|97743.5|97782.4|97748.3|97766.1|97732.2|36
1652455980000|2022-05-13 15:33:00|97769|97744|97781.1|97756.1|97790.8|97757.4|97768.6|97731.9|46
1652455990000|2022-05-13 15:33:10|97777.8|97752.8|97777.4|97752.4|97780.7|97755.7|97775.9|97750.9|39
1652456000000|2022-05-13 15:33:20|97777|97752|97779|97754|97781.5|97756.5|97776.6|97751.6|48
1652456010000|2022-05-13 15:33:30|97778.8|97753.8|97794.9|97744.9|97796.2|97760.9|97761.1|97732.2|62
1652456020000|2022-05-13 15:33:40|97794.5|97744.5|97797.5|97747.5|97803.1|97765|97782.2|97743.6|55
1652456030000|2022-05-13 15:33:50|97796.8|97746.8|97787.3|97737.3|97798.2|97757.9|97781|97736.2|49
1652456040000|2022-05-13 15:34:00|97787.6|97737.6|97788.2|97738.2|97790|97740|97785.2|97735.2|44
1652456050000|2022-05-13 15:34:10|97787.6|97737.6|97764.4|97739.4|97789.2|97740.2|97754.6|97722.5|53
1652456060000|2022-05-13 15:34:20|97766.6|97741.6|97783.2|97733.2|97786.8|97743.4|97764.4|97724.8|42
1652456070000|2022-05-13 15:34:30|97783.9|97733.9|97783.4|97733.4|97788.2|97738.2|97782.4|97732.4|39
1652456080000|2022-05-13 15:34:40|97783.2|97733.2|97783.5|97733.5|97785.5|97745.8|97770.8|97729.9|35
1652456090000|2022-05-13 15:34:50|97783.4|97733.4|97789.8|97739.8|97790|97751.3|97776.3|97730.6|34
1652456100000|2022-05-13 15:35:00|97790.6|97740.6|97797.2|97747.2|97800.7|97757.4|97775.9|97737.4|54
1652456110000|2022-05-13 15:35:10|97796.6|97746.6|97798|97748|97801|97751|97795.9|97745.9|43
1652456120000|2022-05-13 15:35:20|97797.9|97747.9|97798.5|97748.5|97803.2|97753.2|97796.8|97746.8|32
1652456130000|2022-05-13 15:35:30|97798.1|97748.1|97796.4|97746.4|97801.2|97761.8|97784.5|97738.4|51
1652456140000|2022-05-13 15:35:40|97795.5|97745.5|97795.5|97745.5|97799.4|97749.4|97791.8|97741.8|31
1652456150000|2022-05-13 15:35:50|97795.2|97745.2|97793|97743|97797|97753.8|97778.6|97741.3|31
1652456160000|2022-05-13 15:36:00|97793.4|97743.4|97797.2|97747.2|97797.2|97757.6|97777.7|97743.4|27
1652456170000|2022-05-13 15:36:10|97799.2|97749.2|97783.5|97733.5|97799.2|97749.2|97770.8|97730.9|37
1652456180000|2022-05-13 15:36:20|97784|97734|97784.5|97734.5|97789|97739|97780.6|97730.6|38
1652456190000|2022-05-13 15:36:30|97784.6|97734.6|97787.3|97737.3|97788.1|97738.1|97783.2|97733.2|28
1652456200000|2022-05-13 15:36:40|97787.4|97737.4|97794.6|97744.6|97795.6|97756.9|97777.3|97736.1|53
1652456210000|2022-05-13 15:36:50|97794.1|97744.1|97793|97768|97798.6|97768|97777.7|97741.2|49
1652456220000|2022-05-13 15:37:00|97794|97769|97800.9|97775.9|97814.3|97777.9|97789.2|97758.5|53
1652456230000|2022-05-13 15:37:10|97802.5|97777.5|97836.7|97786.7|97838.2|97795.7|97801.4|97763.4|60
1652456240000|2022-05-13 15:37:20|97831.1|97781.1|97821|97796|97843.9|97796|97813.7|97776.7|60
1652456250000|2022-05-13 15:37:30|97819.8|97794.8|97824.5|97799.5|97842.1|97803.6|97809.5|97772.6|57
1652456260000|2022-05-13 15:37:40|97840.5|97790.5|97821|97796|97843.8|97805|97820.3|97784|59
1652456270000|2022-05-13 15:37:50|97821.6|97796.6|97805.7|97755.7|97847.3|97809.3|97800|97754.7|57
1652456280000|2022-05-13 15:38:00|97807.3|97757.3|97784.4|97759.4|97808.5|97762.8|97782.6|97744.7|54
1652456290000|2022-05-13 15:38:10|97796.6|97746.6|97792.2|97767.2|97806.1|97768.5|97787.2|97745.7|34
1652456300000|2022-05-13 15:38:20|97790.2|97765.2|97790.2|97765.2|97802.2|97769.4|97786.5|97750.4|35
1652456310000|2022-05-13 15:38:30|97789.4|97764.4|97796.7|97746.7|97805|97767.6|97784.2|97746.7|38
1652456320000|2022-05-13 15:38:40|97796.8|97746.8|97785.8|97760.8|97797|97767.7|97782|97745.4|40
1652456330000|2022-05-13 15:38:50|97785.5|97760.5|97783|97758|97786.8|97761.8|97783|97758|36
1652456340000|2022-05-13 15:39:00|97782.3|97757.3|97785.6|97760.6|97787.7|97762.7|97782.1|97757.1|29
1652456350000|2022-05-13 15:39:10|97785.7|97760.7|97784.9|97759.9|97787.6|97762.6|97780.9|97755.9|29
1652456360000|2022-05-13 15:39:20|97784.7|97759.7|97784.1|97759.1|97784.8|97759.8|97781.6|97756.6|32
1652456370000|2022-05-13 15:39:30|97783.1|97758.1|97784.8|97759.8|97786.6|97761.6|97783.1|97758.1|32
1652456380000|2022-05-13 15:39:40|97784.6|97759.6|97785.5|97760.5|97785.6|97760.6|97784.1|97759.1|20
1652456390000|2022-05-13 15:39:50|97785.4|97760.4|97785.7|97760.7|97785.9|97760.9|97782.7|97757.7|28
1652456400000|2022-05-13 15:40:00|97786.3|97761.3|97782|97757|97786.3|97761.3|97778.9|97753.9|45
1652456410000|2022-05-13 15:40:10|97781.9|97756.9|97780.5|97755.5|97787.7|97762.7|97780.5|97755.5|37
1652456420000|2022-05-13 15:40:20|97780|97755|97786.3|97761.3|97794.5|97765|97778.9|97744.5|48
1652456430000|2022-05-13 15:40:30|97787.1|97762.1|97802|97752|97805.6|97768.5|97786.2|97751.2|53
1652456440000|2022-05-13 15:40:40|97802.7|97752.7|97802.6|97752.6|97806.1|97756.1|97799.8|97749.8|44
1652456450000|2022-05-13 15:40:50|97802.5|97752.5|97806.8|97756.8|97809.4|97771.5|97791.6|97747.9|35
1652456460000|2022-05-13 15:41:00|97806.7|97756.7|97815.7|97765.7|97817.5|97781.2|97797.9|97756.7|56
1652456470000|2022-05-13 15:41:10|97815|97765|97809.9|97759.9|97816.9|97778.7|97797.8|97758.9|55
1652456480000|2022-05-13 15:41:20|97809.2|97759.2|97807.8|97757.8|97809.2|97770.7|97795.7|97753.4|53
1652456490000|2022-05-13 15:41:30|97807.4|97757.4|97803.9|97753.9|97809.6|97774.2|97786.3|97748.6|61
1652456500000|2022-05-13 15:41:40|97804|97754|97809.1|97759.1|97812.5|97772|97790.4|97753.5|52
1652456510000|2022-05-13 15:41:50|97808.4|97758.4|97830.2|97780.2|97830.7|97792.5|97808.4|97758.4|63
1652456520000|2022-05-13 15:42:00|97829.5|97779.5|97812.9|97787.9|97832.9|97792.1|97812.6|97771.3|59
1652456530000|2022-05-13 15:42:10|97813.8|97788.8|97823.5|97773.5|97825.1|97788.8|97805.1|97766.3|52
1652456540000|2022-05-13 15:42:20|97822.9|97772.9|97833.7|97808.7|97840.6|97815.6|97815.9|97772.6|61
1652456550000|2022-05-13 15:42:30|97834|97809|97828|97803|97836.3|97811.3|97825.6|97800.6|57
1652456560000|2022-05-13 15:42:40|97828.3|97803.3|97820.1|97795.1|97831.6|97806.6|97808.9|97778.3|48
1652456570000|2022-05-13 15:42:50|97819.8|97794.8|97824.6|97799.6|97826.4|97801.4|97818.9|97793.9|32
1652456580000|2022-05-13 15:43:00|97824.3|97799.3|97810.8|97785.8|97829|97804|97809.6|97771.6|52
1652456590000|2022-05-13 15:43:10|97810.6|97785.6|97793.5|97768.5|97811.9|97786.9|97793.5|97755.7|50
1652456600000|2022-05-13 15:43:20|97792.9|97767.9|97790.2|97765.2|97792.9|97767.9|97786.1|97761.1|43
1652456610000|2022-05-13 15:43:30|97790.1|97765.1|97798.1|97773.1|97799.4|97774.4|97787|97762|50
1652456620000|2022-05-13 15:43:40|97797.8|97772.8|97796.8|97771.8|97800.1|97775.1|97796.4|97771.4|40
1652456630000|2022-05-13 15:43:50|97797.2|97772.2|97787.4|97762.4|97797.2|97772.2|97782.5|97757.5|46
1652456640000|2022-05-13 15:44:00|97788.2|97763.2|97788.2|97763.2|97789.4|97764.4|97785.8|97760.8|50
1652456650000|2022-05-13 15:44:10|97788|97763|97791|97766|97791.3|97766.3|97788|97763|41
1652456660000|2022-05-13 15:44:20|97790.9|97765.9|97790.5|97765.5|97797.4|97772.4|97790.5|97765.5|41
1652456670000|2022-05-13 15:44:30|97794.3|97769.3|97795.5|97770.5|97795.5|97770.5|97791.8|97766.8|40
1652456680000|2022-05-13 15:44:40|97795|97770|97779.8|97754.8|97796.2|97770.8|97778.4|97742.5|50
1652456690000|2022-05-13 15:44:50|97783.5|97758.5|97775.5|97750.5|97783.5|97758.5|97774.3|97749.3|56
1652456700000|2022-05-13 15:45:00|97775.3|97750.3|97779.8|97754.8|97780.9|97755.9|97773.8|97748.8|40
1652456710000|2022-05-13 15:45:10|97780|97755|97783.3|97758.3|97784.9|97759.9|97775.3|97750.3|19
1652456720000|2022-05-13 15:45:20|97783.1|97758.1|97783.6|97758.6|97784.8|97759.8|97782.6|97757.6|39
1652456730000|2022-05-13 15:45:30|97783.2|97758.2|97818.4|97768.4|97818.4|97784|97783.2|97758.2|47
1652456740000|2022-05-13 15:45:40|97827.4|97777.4|97826.6|97801.6|97838|97801.6|97811|97770|64
1652456750000|2022-05-13 15:45:50|97826.9|97801.9|97824.3|97799.3|97828.7|97803.7|97821.3|97796.3|50
1652456760000|2022-05-13 15:46:00|97824.7|97799.7|97839.3|97789.3|97839.3|97800.1|97816.6|97780.1|54
1652456770000|2022-05-13 15:46:10|97836.3|97786.3|97832.1|97807.1|97849.1|97809.4|97829.4|97786.3|52
1652456780000|2022-05-13 15:46:20|97832.5|97807.5|97837.1|97812.1|97837.9|97812.9|97831|97806|45
1652456790000|2022-05-13 15:46:30|97837|97812|97846.5|97821.5|97859.7|97825.5|97834.7|97807|48
1652456800000|2022-05-13 15:46:40|97846.2|97821.2|97848|97823|97860.5|97824|97844.7|97810.5|48
1652456810000|2022-05-13 15:46:50|97847|97822|97862.8|97812.8|97865.3|97827.9|97845.1|97810.3|38
1652456820000|2022-05-13 15:47:00|97862.7|97812.7|97859.3|97809.3|97863.4|97813.4|97859.2|97809.2|32
1652456830000|2022-05-13 15:47:10|97859.4|97809.4|97833.3|97808.3|97859.4|97822.4|97831.8|97794.5|40
1652456840000|2022-05-13 15:47:20|97833.7|97808.7|97838|97813|97851.9|97813|97833.5|97800.7|35
1652456850000|2022-05-13 15:47:30|97838.3|97813.3|97844.8|97819.8|97847.4|97822.4|97834.9|97809.9|43
1652456860000|2022-05-13 15:47:40|97846.2|97821.2|97843.9|97818.9|97858.1|97823.6|97841.9|97807.3|42
1652456870000|2022-05-13 15:47:50|97843.7|97818.7|97847.2|97822.2|97848.3|97823.3|97842.8|97817.8|34
1652456880000|2022-05-13 15:48:00|97847.5|97822.5|97846.3|97821.3|97851.1|97826.1|97846.3|97821.3|32
1652456890000|2022-05-13 15:48:10|97848.7|97823.7|97848.1|97823.1|97848.9|97823.9|97846.2|97821.2|35
1652456900000|2022-05-13 15:48:20|97847.6|97822.6|97864|97814|97866.9|97827.7|97846.9|97807.9|46
1652456910000|2022-05-13 15:48:30|97860.3|97810.3|97848.5|97823.5|97860.3|97828.2|97844.7|97810.3|45
1652456920000|2022-05-13 15:48:40|97848.4|97823.4|97851.7|97826.7|97858.8|97826.7|97840.2|97807.2|58
1652456930000|2022-05-13 15:48:50|97852.6|97827.6|97851.3|97826.3|97869.6|97833.7|97850|97819.6|65
1652456940000|2022-05-13 15:49:00|97851.9|97826.9|97858.3|97833.3|97875.7|97836|97851.8|97819.6|62
1652456950000|2022-05-13 15:49:10|97858.1|97833.1|97852.2|97827.2|97858.1|97833.1|97851.3|97826.3|39
1652456960000|2022-05-13 15:49:20|97851.8|97826.8|97873.9|97848.9|97875.3|97850.3|97851.8|97822.3|58
1652456970000|2022-05-13 15:49:30|97874|97849|97859.8|97834.8|97874|97849|97857.3|97832.3|59
1652456980000|2022-05-13 15:49:40|97858.7|97833.7|97865.9|97840.9|97865.9|97840.9|97854.9|97829.9|61
1652456990000|2022-05-13 15:49:50|97866.5|97841.5|97863.5|97838.5|97869.4|97844.4|97863.2|97838.2|48
1652457000000|2022-05-13 15:50:00|97861.8|97836.8|97857.4|97832.4|97861.9|97836.9|97854.2|97829.2|42
1652457010000|2022-05-13 15:50:10|97859.8|97834.8|97862|97837|97864|97839|97859.8|97834.8|42
1652457020000|2022-05-13 15:50:20|97862.3|97837.3|97866.4|97841.4|97886.6|97843.3|97862.3|97829.4|41
1652457030000|2022-05-13 15:50:30|97869|97844|97877|97852|97891.6|97853.1|97868.7|97831.2|57
1652457040000|2022-05-13 15:50:40|97876.4|97851.4|97891.8|97841.8|97893.2|97856.9|97874.4|97838|59
1652457050000|2022-05-13 15:50:50|97890.3|97840.3|97884.7|97859.7|97890.3|97861.1|97877.5|97840.3|49
1652457060000|2022-05-13 15:51:00|97884.2|97859.2|97878.8|97853.8|97897.9|97861.4|97878.5|97847.9|48
1652457070000|2022-05-13 15:51:10|97880.7|97855.7|97883.1|97858.1|97896.8|97859.3|97880.1|97843.4|44
1652457080000|2022-05-13 15:51:20|97882.5|97857.5|97883.6|97858.6|97898.6|97862|97881.2|97846.5|42
1652457090000|2022-05-13 15:51:30|97883.1|97858.1|97876.9|97826.9|97890.2|97858.1|97863.2|97826.9|60
1652457100000|2022-05-13 15:51:40|97877|97827|97858.7|97833.7|97877|97836.8|97853.8|97827|53
1652457110000|2022-05-13 15:51:50|97858.8|97833.8|97861.3|97836.3|97864.5|97839.5|97857|97832|41
1652457120000|2022-05-13 15:52:00|97861.8|97836.8|97861|97836|97879.9|97841.8|97859.8|97829.3|37
1652457130000|2022-05-13 15:52:10|97861.4|97836.4|97863.8|97813.8|97865.3|97837|97850.8|97812.9|49
1652457140000|2022-05-13 15:52:20|97864.3|97814.3|97840.3|97815.3|97864.3|97825.4|97835.9|97804.1|61
1652457150000|2022-05-13 15:52:30|97839.3|97814.3|97836.5|97811.5|97850.8|97816.5|97832.2|97800.8|55
1652457160000|2022-05-13 15:52:40|97837.6|97812.6|97841.8|97816.8|97857.4|97820|97835.2|97802.1|66
1652457170000|2022-05-13 15:52:50|97840.4|97815.4|97831.8|97806.8|97857.5|97820.9|97828.2|97803.2|61
1652457180000|2022-05-13 15:53:00|97832.2|97807.2|97855.7|97805.7|97860.6|97820.6|97825.7|97800.7|64
1652457190000|2022-05-13 15:53:10|97855.3|97805.3|97830.4|97805.4|97857.1|97817|97828.7|97795.9|46
1652457200000|2022-05-13 15:53:20|97831.3|97806.3|97819.7|97794.7|97832.4|97807.4|97812.8|97779.6|57
1652457210000|2022-05-13 15:53:30|97819.5|97794.5|97813.3|97788.3|97836.9|97799.3|97813.3|97781.1|52
1652457220000|2022-05-13 15:53:40|97813.6|97788.6|97814.8|97789.8|97817|97792|97802.7|97777.7|56
1652457230000|2022-05-13 15:53:50|97814.9|97789.9|97819.9|97794.9|97823.3|97798.3|97814.5|97789.5|49
1652457240000|2022-05-13 15:54:00|97818.7|97793.7|97817.1|97792.1|97820.8|97795.8|97807.5|97782.5|50
1652457250000|2022-05-13 15:54:10|97815.8|97790.8|97816.7|97791.7|97824.1|97799.1|97812.1|97787.1|54
1652457260000|2022-05-13 15:54:20|97816.2|97791.2|97829.1|97804.1|97829.2|97804.2|97814.5|97789.5|56
1652457270000|2022-05-13 15:54:30|97829.5|97804.5|97827.1|97802.1|97829.5|97804.5|97823.1|97798.1|35
1652457280000|2022-05-13 15:54:40|97827|97802|97830.6|97805.6|97833.5|97808.5|97822.9|97797.9|58
1652457290000|2022-05-13 15:54:50|97830.2|97805.2|97829.1|97804.1|97851.4|97810.5|97825.1|97797.8|69
1652457300000|2022-05-13 15:55:00|97832|97807|97826.2|97801.2|97835|97810|97825|97800|48
1652457310000|2022-05-13 15:55:10|97826.3|97801.3|97830|97805|97848.8|97807.9|97825.3|97791.8|68
1652457320000|2022-05-13 15:55:20|97830.2|97805.2|97826.8|97801.8|97850.8|97808.8|97825.9|97790|75
1652457330000|2022-05-13 15:55:30|97825.7|97800.7|97825.7|97800.7|97844.5|97803.7|97822.1|97786.3|73
1652457340000|2022-05-13 15:55:40|97826|97801|97824.1|97799.1|97843.6|97803.6|97819.6|97781.9|59
1652457350000|2022-05-13 15:55:50|97834.8|97784.8|97839.2|97789.2|97842.2|97801.9|97818.1|97782.6|53
1652457360000|2022-05-13 15:56:00|97836.7|97786.7|97828.4|97803.4|97848.8|97806.8|97823.3|97786.7|76
1652457370000|2022-05-13 15:56:10|97830.6|97805.6|97825.6|97800.6|97845.4|97807.8|97824.4|97789.7|72
1652457380000|2022-05-13 15:56:20|97825.8|97800.8|97818.6|97793.6|97842.7|97807.5|97816.1|97780.1|76
1652457390000|2022-05-13 15:56:30|97817.7|97792.7|97821.9|97796.9|97844.7|97801.2|97816.2|97778.6|78
1652457400000|2022-05-13 15:56:40|97821.7|97796.7|97834.7|97809.7|97837.3|97812.3|97821.1|97796.1|79
1652457410000|2022-05-13 15:56:50|97836.2|97811.2|97834.8|97809.8|97855.4|97813.5|97832.8|97794.8|71
1652457420000|2022-05-13 15:57:00|97835.2|97810.2|97828.7|97803.7|97844.5|97810.2|97826.8|97792.1|50
1652457430000|2022-05-13 15:57:10|97829|97804|97850.5|97800.5|97851.5|97812|97828.8|97793.8|69
1652457440000|2022-05-13 15:57:20|97847.9|97797.9|97832.6|97807.6|97849.8|97811.6|97828.2|97793.6|70
1652457450000|2022-05-13 15:57:30|97832.3|97807.3|97851.5|97801.5|97852.1|97814.8|97830.6|97798.1|75
1652457460000|2022-05-13 15:57:40|97852.5|97802.5|97833.8|97808.8|97852.5|97818.8|97829.8|97797.5|65
1652457470000|2022-05-13 15:57:50|97833.9|97808.9|97835.4|97810.4|97853.1|97815|97832.1|97797.6|75
1652457480000|2022-05-13 15:58:00|97834.4|97809.4|97820.8|97795.8|97849.6|97816.1|97820.8|97783.5|71
1652457490000|2022-05-13 15:58:10|97824|97799|97820.3|97795.3|97838.8|97801.1|97819.9|97782.6|62
1652457500000|2022-05-13 15:58:20|97821.5|97796.5|97821.3|97796.3|97828.2|97796.7|97807.5|97770.7|66
1652457510000|2022-05-13 15:58:30|97820.9|97795.9|97822.3|97797.3|97841.6|97801.3|97819.8|97782.6|61
1652457520000|2022-05-13 15:58:40|97821.3|97796.3|97824.4|97799.4|97839.9|97805.9|97819.3|97784.8|68
1652457530000|2022-05-13 15:58:50|97822|97797|97826.1|97801.1|97841.7|97804|97819.8|97784.3|71
1652457540000|2022-05-13 15:59:00|97826.7|97801.7|97825.2|97800.2|97842.8|97802.7|97818|97784.4|65
1652457550000|2022-05-13 15:59:10|97824.9|97799.9|97826|97801|97839.1|97802|97819.3|97783.1|67
1652457560000|2022-05-13 15:59:20|97825.8|97800.8|97832|97807|97842.1|97809|97823.1|97789.8|61
1652457570000|2022-05-13 15:59:30|97832.1|97807.1|97829.2|97804.2|97849.5|97809.2|97828.4|97795.6|45
1652457580000|2022-05-13 15:59:40|97830.6|97805.6|97828.1|97803.1|97843.7|97806.9|97826.2|97788.4|32
1652457590000|2022-05-13 15:59:50|97828.9|97803.9|97832.9|97782.9|97834|97804.1|97820.5|97779.9|52
1652457600000|2022-05-13 16:00:00|97832.2|97782.2|97846.4|97796.4|97848.7|97798.7|97828.8|97778.8|71
1652457610000|2022-05-13 16:00:10|97848.4|97798.4|97864.3|97814.3|97866.5|97816.5|97846.4|97796.4|60
1652457620000|2022-05-13 16:00:20|97863.8|97813.8|97864|97814|97864|97814|97860.5|97810.5|42
1652457630000|2022-05-13 16:00:30|97863.8|97813.8|97858.5|97808.5|97864.5|97814.5|97858.3|97808.3|54
1652457640000|2022-05-13 16:00:40|97858.7|97808.7|97857.6|97807.6|97861.5|97811.5|97857.6|97807.6|44
1652457650000|2022-05-13 16:00:50|97857.4|97807.4|97863.4|97813.4|97863.9|97813.9|97857.4|97807.4|44
1652457660000|2022-05-13 16:01:00|97863.6|97813.6|97867.4|97817.4|97869.1|97830.3|97850.6|97809.9|46
1652457670000|2022-05-13 16:01:10|97867.6|97817.6|97852.9|97827.9|97870.5|97828.4|97851|97812.9|50
1652457680000|2022-05-13 16:01:20|97854.1|97829.1|97863.8|97813.8|97866.9|97829.1|97854.1|97812|47
1652457690000|2022-05-13 16:01:30|97864.2|97814.2|97854|97829|97864.2|97829|97851.8|97813|47
1652457700000|2022-05-13 16:01:40|97853.8|97828.8|97853.4|97828.4|97869.8|97831.2|97853.2|97817.2|43
1652457710000|2022-05-13 16:01:50|97853.5|97828.5|97867.9|97817.9|97869.8|97828.6|97851.8|97807|57
1652457720000|2022-05-13 16:02:00|97866.4|97816.4|97865.8|97815.8|97874.1|97824.1|97860.7|97810.7|63
1652457730000|2022-05-13 16:02:10|97866.3|97816.3|97850.2|97800.2|97866.6|97816.6|97840.9|97798.9|57
1652457740000|2022-05-13 16:02:20|97850.6|97800.6|97852.6|97802.6|97864.9|97814.9|97850.6|97800.6|63
1652457750000|2022-05-13 16:02:30|97852.5|97802.5|97849.3|97799.3|97858.6|97808.6|97848.2|97798.2|49
1652457760000|2022-05-13 16:02:40|97847.2|97797.2|97847.9|97797.9|97848.9|97798.9|97846.9|97796.9|43
1652457770000|2022-05-13 16:02:50|97847.7|97797.7|97848.6|97798.6|97849.6|97799.6|97846.1|97796.1|49
1652457780000|2022-05-13 16:03:00|97848.9|97798.9|97846.4|97796.4|97851.2|97812.9|97836.7|97793.1|58
1652457790000|2022-05-13 16:03:10|97847.4|97797.4|97847.1|97797.1|97852.2|97812.1|97835.5|97793.2|67
1652457800000|2022-05-13 16:03:20|97846.8|97796.8|97832.3|97782.3|97851.6|97801.6|97830.7|97780.7|63
1652457810000|2022-05-13 16:03:30|97831.8|97781.8|97833.4|97783.4|97833.4|97783.4|97829.7|97779.7|40
1652457820000|2022-05-13 16:03:40|97833.8|97783.8|97826.7|97776.7|97834.1|97784.1|97826.3|97776.3|32
1652457830000|2022-05-13 16:03:50|97826.8|97776.8|97826.7|97776.7|97829.3|97779.3|97823.4|97773.4|52
1652457840000|2022-05-13 16:04:00|97826.9|97776.9|97830.6|97780.6|97831.2|97781.2|97826.1|97776.1|55
1652457850000|2022-05-13 16:04:10|97830.4|97780.4|97831.1|97781.1|97836.8|97786.8|97830|97780|51
1652457860000|2022-05-13 16:04:20|97833.7|97783.7|97827.1|97777.1|97835.8|97785.8|97826.8|97776.8|52
1652457870000|2022-05-13 16:04:30|97826.6|97776.6|97824.5|97774.5|97830.5|97780.5|97824.5|97774.5|52
1652457880000|2022-05-13 16:04:40|97824.4|97774.4|97826.7|97776.7|97826.7|97776.7|97823.6|97773.6|28
1652457890000|2022-05-13 16:04:50|97827.1|97777.1|97823.5|97773.5|97828.4|97778.4|97823.2|97773.2|48
1652457900000|2022-05-13 16:05:00|97823.7|97773.7|97820.8|97770.8|97824.2|97783.7|97806.8|97766.6|47
1652457910000|2022-05-13 16:05:10|97820.2|97770.2|97830.1|97780.1|97830.7|97780.7|97820.2|97770.2|55
1652457920000|2022-05-13 16:05:20|97829.8|97779.8|97824|97774|97831.3|97781.3|97824|97774|43
1652457930000|2022-05-13 16:05:30|97826.8|97776.8|97824|97774|97829.3|97779.3|97822.9|97772.9|40
1652457940000|2022-05-13 16:05:40|97824.3|97774.3|97818.3|97768.3|97827.7|97777.7|97818.3|97768.3|38
1652457950000|2022-05-13 16:05:50|97817.9|97767.9|97815.7|97765.7|97818.2|97768.2|97815.7|97765.7|33
1652457960000|2022-05-13 16:06:00|97816|97766|97824.4|97774.4|97825.1|97775.1|97815.7|97765.7|36
1652457970000|2022-05-13 16:06:10|97824.5|97774.5|97831.1|97781.1|97832.5|97791.4|97816.4|97772.9|51
1652457980000|2022-05-13 16:06:20|97831.2|97781.2|97831.4|97781.4|97832.3|97782.3|97830.6|97780.6|25
1652457990000|2022-05-13 16:06:30|97830.1|97780.1|97833.7|97783.7|97833.7|97783.7|97830.1|97780.1|25
1652458000000|2022-05-13 16:06:40|97833.4|97783.4|97822|97772|97833.4|97783.4|97820.8|97770.8|56
1652458010000|2022-05-13 16:06:50|97823.9|97773.9|97818.9|97768.9|97823.9|97773.9|97818.3|97768.3|53
1652458020000|2022-05-13 16:07:00|97818.6|97768.6|97814.1|97764.1|97819.8|97769.8|97814|97764|42
1652458030000|2022-05-13 16:07:10|97814.3|97764.3|97821.6|97771.6|97822.1|97772.1|97813|97763|37
1652458040000|2022-05-13 16:07:20|97821.5|97771.5|97820.4|97770.4|97822.2|97772.2|97820.4|97770.4|35
1652458050000|2022-05-13 16:07:30|97821.8|97771.8|97823.7|97773.7|97827.4|97787.3|97810.1|97770|42
1652458060000|2022-05-13 16:07:40|97823.3|97773.3|97820|97770|97824.5|97774.5|97819.4|97769.4|41
1652458070000|2022-05-13 16:07:50|97821.5|97771.5|97815.8|97765.8|97822.1|97772.1|97815.8|97765.8|36
1652458080000|2022-05-13 16:08:00|97815.2|97765.2|97819|97769|97819.8|97769.8|97812.4|97762.4|41
1652458090000|2022-05-13 16:08:10|97819.2|97769.2|97828.7|97778.7|97830.6|97781.4|97802.7|97767.7|57
1652458100000|2022-05-13 16:08:20|97828.4|97778.4|97825.4|97775.4|97829.3|97779.3|97823.7|97773.7|43
1652458110000|2022-05-13 16:08:30|97825.8|97775.8|97826.5|97776.5|97827.4|97777.4|97825.7|97775.7|30
1652458120000|2022-05-13 16:08:40|97826.3|97776.3|97812.6|97762.6|97826.6|97776.6|97809.8|97759.8|48
1652458130000|2022-05-13 16:08:50|97814.2|97764.2|97810|97760|97815.1|97765.1|97809.5|97759.5|54
1652458140000|2022-05-13 16:09:00|97809.9|97759.9|97813.5|97763.5|97814.2|97764.2|97799.5|97749.5|54
1652458150000|2022-05-13 16:09:10|97813.8|97763.8|97812.7|97762.7|97813.8|97763.8|97810.7|97760.7|48
1652458160000|2022-05-13 16:09:20|97813|97763|97808.8|97758.8|97814.6|97764.6|97806.6|97756.6|43
1652458170000|2022-05-13 16:09:30|97808|97758|97815.9|97765.9|97819.6|97769.6|97805.1|97755.1|52
1652458180000|2022-05-13 16:09:40|97815.8|97765.8|97817.9|97767.9|97819.4|97769.4|97812.4|97762.4|48
1652458190000|2022-05-13 16:09:50|97818|97768|97816.4|97766.4|97822.4|97772.4|97816.3|97766.3|48
1652458200000|2022-05-13 16:10:00|97816.9|97766.9|97822.8|97772.8|97824.9|97774.9|97816.9|97766.9|55
1652458210000|2022-05-13 16:10:10|97822.9|97772.9|97813.8|97763.8|97823.4|97773.4|97813.3|97763.3|52
1652458220000|2022-05-13 16:10:20|97814.1|97764.1|97813.8|97763.8|97814.6|97764.6|97809.9|97759.9|55
1652458230000|2022-05-13 16:10:30|97814|97764|97812|97762|97814.1|97764.1|97811.3|97761.3|49
1652458240000|2022-05-13 16:10:40|97812.2|97762.2|97811.5|97761.5|97813.1|97763.1|97804.7|97754.7|50
1652458250000|2022-05-13 16:10:50|97811.3|97761.3|97818.3|97768.3|97824.4|97774.4|97810.6|97760.6|56
1652458260000|2022-05-13 16:11:00|97818.1|97768.1|97804.5|97754.5|97822.7|97772.7|97804.5|97754.5|44
1652458270000|2022-05-13 16:11:10|97804.8|97754.8|97808.3|97758.3|97808.7|97758.7|97804.8|97754.8|27
1652458280000|2022-05-13 16:11:20|97808.4|97758.4|97807|97757|97810.3|97770.5|97795|97757|33
1652458290000|2022-05-13 16:11:30|97801.9|97751.9|97813.1|97763.1|97813.8|97763.8|97800.6|97750.6|47
1652458300000|2022-05-13 16:11:40|97812.8|97762.8|97817.4|97767.4|97823|97773|97812.6|97762.6|61
1652458310000|2022-05-13 16:11:50|97823|97773|97816|97766|97823|97773|97811.7|97761.7|65
1652458320000|2022-05-13 16:12:00|97815.5|97765.5|97807.9|97757.9|97819.5|97769.5|97806.8|97756.8|56
1652458330000|2022-05-13 16:12:10|97807.7|97757.7|97808.8|97758.8|97810.7|97760.7|97807.7|97757.7|26
1652458340000|2022-05-13 16:12:20|97809.3|97759.3|97808.9|97758.9|97814.8|97764.8|97808.5|97758.5|40
1652458350000|2022-05-13 16:12:30|97809.2|97759.2|97806.9|97756.9|97809.2|97759.2|97806.2|97756.2|48
1652458360000|2022-05-13 16:12:40|97806.8|97756.8|97807.2|97757.2|97809.4|97759.4|97806.4|97756.4|31
1652458370000|2022-05-13 16:12:50|97807.7|97757.7|97808|97758|97813.3|97763.3|97806.5|97756.5|36
1652458380000|2022-05-13 16:13:00|97807.2|97757.2|97802.5|97752.5|97808.3|97758.3|97798.9|97748.9|67
1652458390000|2022-05-13 16:13:10|97801.9|97751.9|97804.9|97754.9|97805|97755|97801.2|97751.2|39
1652458400000|2022-05-13 16:13:20|97804.5|97754.5|97805.7|97755.7|97807.4|97757.4|97804.5|97754.5|37
1652458410000|2022-05-13 16:13:30|97805.9|97755.9|97799.8|97749.8|97809.1|97759.1|97799.8|97749.8|44
1652458420000|2022-05-13 16:13:40|97799.9|97749.9|97794.7|97744.7|97803.9|97753.9|97789.5|97739.5|71
1652458430000|2022-05-13 16:13:50|97794.5|97744.5|97792|97742|97794.8|97744.8|97792|97742|47
1652458440000|2022-05-13 16:14:00|97792.1|97742.1|97797.3|97747.3|97797.3|97747.3|97791.7|97741.7|31
1652458450000|2022-05-13 16:14:10|97797.5|97747.5|97787.4|97737.4|97800.1|97750.1|97783.5|97733.5|76
1652458460000|2022-05-13 16:14:20|97786.2|97736.2|97790|97740|97791.3|97741.3|97784.1|97734.1|73
1652458470000|2022-05-13 16:14:30|97790.5|97740.5|97796.5|97746.5|97799.9|97759|97784|97737.4|66
1652458480000|2022-05-13 16:14:40|97796.9|97746.9|97795.4|97745.4|97801.1|97751.1|97793.7|97743.7|64
1652458490000|2022-05-13 16:14:50|97797.5|97747.5|97800|97750|97802.9|97752.9|97797.5|97747.5|57
1652458500000|2022-05-13 16:15:00|97800.1|97750.1|97825.3|97775.3|97826.8|97776.8|97799|97749|61
1652458510000|2022-05-13 16:15:10|97825.2|97775.2|97826.1|97776.1|97826.9|97776.9|97824.6|97774.6|43
1652458520000|2022-05-13 16:15:20|97826|97776|97826.6|97776.6|97831.6|97781.6|97824|97774|58
1652458530000|2022-05-13 16:15:30|97826.7|97776.7|97835.1|97785.1|97841.8|97791.8|97826.7|97776.7|49
1652458540000|2022-05-13 16:15:40|97835|97785|97834.2|97784.2|97836.6|97786.6|97833.5|97783.5|48
1652458550000|2022-05-13 16:15:50|97834.9|97784.9|97834.7|97784.7|97838.2|97788.2|97834.3|97784.3|46
1652458560000|2022-05-13 16:16:00|97834.6|97784.6|97828.1|97778.1|97837.6|97787.6|97827.5|97777.5|52
1652458570000|2022-05-13 16:16:10|97827.7|97777.7|97822.3|97772.3|97828.3|97778.3|97821.2|97771.2|39
1652458580000|2022-05-13 16:16:20|97824.2|97774.2|97828.7|97778.7|97831.9|97781.9|97824.2|97774.2|43
1652458590000|2022-05-13 16:16:30|97828.6|97778.6|97821.4|97771.4|97828.6|97778.6|97820.4|97770.4|32
1652458600000|2022-05-13 16:16:40|97821.5|97771.5|97822|97772|97823.1|97773.1|97815.8|97765.8|36
1652458610000|2022-05-13 16:16:50|97821.5|97771.5|97824|97774|97825.4|97775.4|97819.5|97769.5|31
1652458620000|2022-05-13 16:17:00|97824.5|97774.5|97823.1|97773.1|97826.1|97776.1|97821.8|97771.8|23
1652458630000|2022-05-13 16:17:10|97823.2|97773.2|97818.8|97768.8|97823.2|97773.2|97816.4|97766.4|31
1652458640000|2022-05-13 16:17:20|97819.1|97769.1|97821.5|97771.5|97823.4|97773.4|97817.7|97767.7|32
1652458650000|2022-05-13 16:17:30|97821.1|97771.1|97821.5|97771.5|97822.7|97772.7|97820.9|97770.9|21
1652458660000|2022-05-13 16:17:40|97822.1|97772.1|97821.5|97771.5|97822.2|97772.2|97820.3|97770.3|15
1652458670000|2022-05-13 16:17:50|97821.3|97771.3|97820.9|97770.9|97823.7|97773.7|97820.5|97770.5|30
1652458680000|2022-05-13 16:18:00|97821.9|97771.9|97823.7|97773.7|97824.1|97774.1|97821.6|97771.6|21
1652458690000|2022-05-13 16:18:10|97823|97773|97821.9|97771.9|97824.3|97774.3|97821.2|97771.2|30
1652458700000|2022-05-13 16:18:20|97822|97772|97816.8|97766.8|97822.1|97772.1|97815.7|97765.7|29
1652458710000|2022-05-13 16:18:30|97816.9|97766.9|97816.1|97766.1|97819.3|97769.3|97815.7|97765.7|34
1652458720000|2022-05-13 16:18:40|97816.6|97766.6|97806.2|97756.2|97817.1|97767.1|97800.2|97750.2|55
1652458730000|2022-05-13 16:18:50|97806|97756|97806.9|97756.9|97808.1|97758.1|97803.1|97753.1|46
1652458740000|2022-05-13 16:19:00|97806.5|97756.5|97806.1|97756.1|97808.6|97758.6|97804.2|97754.2|53
1652458750000|2022-05-13 16:19:10|97806.3|97756.3|97805.2|97755.2|97808.2|97758.2|97803.7|97753.7|40
1652458760000|2022-05-13 16:19:20|97805.3|97755.3|97815.4|97765.4|97819.1|97769.1|97805.1|97755.1|63
1652458770000|2022-05-13 16:19:30|97814.9|97764.9|97813.9|97763.9|97817.6|97767.6|97806.7|97756.7|71
1652458780000|2022-05-13 16:19:40|97813.8|97763.8|97809|97759|97818.4|97768.4|97809|97759|63
1652458790000|2022-05-13 16:19:50|97808.9|97758.9|97813.6|97763.6|97818.3|97768.3|97808.3|97758.3|63
1652458800000|2022-05-13 16:20:00|97813.4|97763.4|97815.6|97765.6|97821|97771|97803.4|97753.4|68
1652458810000|2022-05-13 16:20:10|97815.3|97765.3|97809.7|97759.7|97821.7|97771.7|97809.3|97759.3|72
1652458820000|2022-05-13 16:20:20|97810.3|97760.3|97797|97747|97810.3|97760.3|97788.2|97738.2|67
1652458830000|2022-05-13 16:20:30|97795.4|97745.4|97800.3|97750.3|97800.4|97750.4|97795.1|97745.1|39
1652458840000|2022-05-13 16:20:40|97800.5|97750.5|97800.5|97750.5|97802.6|97752.6|97798.8|97748.8|44
1652458850000|2022-05-13 16:20:50|97800.9|97750.9|97803.4|97753.4|97803.4|97753.4|97800.5|97750.5|45
1652458860000|2022-05-13 16:21:00|97803.5|97753.5|97803.6|97753.6|97807|97757|97801.5|97751.5|50
1652458870000|2022-05-13 16:21:10|97802.9|97752.9|97804.7|97754.7|97807.2|97757.2|97802.6|97752.6|45
1652458880000|2022-05-13 16:21:20|97804.8|97754.8|97810.7|97760.7|97815|97765|97801.9|97751.9|58
1652458890000|2022-05-13 16:21:30|97810.9|97760.9|97809.9|97759.9|97812.2|97762.2|97809.3|97759.3|46
1652458900000|2022-05-13 16:21:40|97810|97760|97806.6|97756.6|97811.6|97761.6|97803.6|97753.6|48
1652458910000|2022-05-13 16:21:50|97806.5|97756.5|97806.8|97756.8|97807.8|97757.8|97804.7|97754.7|34
1652458920000|2022-05-13 16:22:00|97806.3|97756.3|97804.3|97754.3|97808.1|97758.1|97801.7|97751.7|42
1652458930000|2022-05-13 16:22:10|97804.5|97754.5|97819.7|97769.7|97823.6|97773.6|97803.3|97753.3|49
1652458940000|2022-05-13 16:22:20|97818|97768|97822.8|97772.8|97826.8|97776.8|97816.4|97766.4|54
1652458950000|2022-05-13 16:22:30|97822.4|97772.4|97812.1|97762.1|97822.5|97772.5|97811.2|97761.2|50
1652458960000|2022-05-13 16:22:40|97812.7|97762.7|97814|97764|97815|97765|97810.3|97760.3|40
1652458970000|2022-05-13 16:22:50|97814.3|97764.3|97809.3|97759.3|97815.2|97765.2|97806.2|97756.2|49
1652458980000|2022-05-13 16:23:00|97809.2|97759.2|97813.1|97763.1|97814.7|97764.7|97809.2|97759.2|55
1652458990000|2022-05-13 16:23:10|97813.7|97763.7|97819.5|97769.5|97819.5|97769.5|97811.8|97761.8|56
1652459000000|2022-05-13 16:23:20|97819.1|97769.1|97817.7|97767.7|97820.7|97770.7|97817.7|97767.7|40
1652459010000|2022-05-13 16:23:30|97817.9|97767.9|97819.7|97769.7|97822|97772|97817.9|97767.9|37
1652459020000|2022-05-13 16:23:40|97819.9|97769.9|97828.8|97778.8|97830.7|97780.7|97818.9|97768.9|41
1652459030000|2022-05-13 16:23:50|97829.4|97779.4|97828.1|97778.1|97830.4|97780.4|97825.5|97775.5|41
1652459040000|2022-05-13 16:24:00|97829.2|97779.2|97816.2|97766.2|97829.2|97779.2|97814.5|97764.5|57
1652459050000|2022-05-13 16:24:10|97816.6|97766.6|97813.9|97763.9|97821.2|97780.1|97803|97761.7|60
1652459060000|2022-05-13 16:24:20|97814.2|97764.2|97821.8|97771.8|97822.4|97782.8|97802|97763.4|55
1652459070000|2022-05-13 16:24:30|97821.5|97771.5|97815|97765|97821.5|97779|97802.8|97763|52
1652459080000|2022-05-13 16:24:40|97815.2|97765.2|97811.9|97761.9|97817.4|97767.4|97809.2|97759.2|50
1652459090000|2022-05-13 16:24:50|97806|97756|97824.5|97774.5|97824.7|97779.6|97804.5|97754.5|55
1652459100000|2022-05-13 16:25:00|97823.8|97773.8|97830.8|97780.8|97831.8|97781.8|97823.6|97773.6|46
1652459110000|2022-05-13 16:25:10|97830.6|97780.6|97836.5|97786.5|97840.3|97790.3|97830|97780|57
1652459120000|2022-05-13 16:25:20|97839.2|97789.2|97844.7|97794.7|97846.9|97796.9|97837.4|97787.4|53
1652459130000|2022-05-13 16:25:30|97844.9|97794.9|97837.4|97787.4|97845.2|97801.8|97826.4|97786.4|54
1652459140000|2022-05-13 16:25:40|97837.5|97787.5|97839.8|97789.8|97841.1|97791.1|97837.4|97787.4|42
1652459150000|2022-05-13 16:25:50|97830.1|97805.1|97838.2|97788.2|97850.3|97805.1|97829.4|97784|60
1652459160000|2022-05-13 16:26:00|97838.3|97788.3|97842.9|97792.9|97846.6|97796.7|97820.8|97775.2|68
1652459170000|2022-05-13 16:26:10|97841.9|97791.9|97832.2|97807.2|97844.7|97807.2|97832.2|97791.9|47
1652459180000|2022-05-13 16:26:20|97832.7|97807.7|97852.8|97802.8|97853|97814.7|97832.1|97800.1|46
1652459190000|2022-05-13 16:26:30|97852.7|97802.7|97854.5|97804.5|97856.9|97806.9|97852.7|97802.7|49
1652459200000|2022-05-13 16:26:40|97854.1|97804.1|97854.4|97804.4|97854.4|97804.4|97846.4|97796.4|50
1652459210000|2022-05-13 16:26:50|97854|97804|97855.1|97805.1|97860|97810|97853.6|97803.6|57
1652459220000|2022-05-13 16:27:00|97854.9|97804.9|97850.1|97800.1|97855.2|97805.2|97849.2|97799.2|44
1652459230000|2022-05-13 16:27:10|97850.5|97800.5|97846.6|97796.6|97853.1|97803.1|97845.4|97795.4|47
1652459240000|2022-05-13 16:27:20|97846.5|97796.5|97843.8|97793.8|97846.5|97796.5|97843.6|97793.6|34
1652459250000|2022-05-13 16:27:30|97843.9|97793.9|97848.5|97798.5|97848.5|97798.5|97843.7|97793.7|39
1652459260000|2022-05-13 16:27:40|97848.3|97798.3|97850.4|97800.4|97850.4|97800.4|97847.9|97797.9|35
1652459270000|2022-05-13 16:27:50|97850.5|97800.5|97861.1|97811.1|97861.8|97811.8|97850.3|97800.3|44
1652459280000|2022-05-13 16:28:00|97861.4|97811.4|97857.1|97807.1|97861.4|97811.4|97854.8|97804.8|38
1652459290000|2022-05-13 16:28:10|97857|97807|97849.5|97799.5|97857|97807|97849.5|97799.5|42
1652459300000|2022-05-13 16:28:20|97849.6|97799.6|97851.4|97801.4|97851.9|97801.9|97849.5|97799.5|21
1652459310000|2022-05-13 16:28:30|97851.2|97801.2|97853.5|97803.5|97854.1|97804.1|97846.4|97796.4|44
1652459320000|2022-05-13 16:28:40|97854|97804|97854.7|97804.7|97856.7|97806.7|97853.4|97803.4|34
1652459330000|2022-05-13 16:28:50|97854.8|97804.8|97861.4|97811.4|97866.3|97816.3|97854.6|97804.6|47
1652459340000|2022-05-13 16:29:00|97861.5|97811.5|97857.6|97807.6|97862.3|97812.3|97855.7|97805.7|34
1652459350000|2022-05-13 16:29:10|97857.7|97807.7|97857.1|97807.1|97857.7|97807.7|97856.6|97806.6|26
1652459360000|2022-05-13 16:29:20|97857.3|97807.3|97860.4|97810.4|97860.5|97810.5|97854.8|97804.8|31
1652459370000|2022-05-13 16:29:30|97860.7|97810.7|97862.9|97812.9|97865.5|97815.5|97859.5|97809.5|43
1652459380000|2022-05-13 16:29:40|97862.2|97812.2|97859.2|97809.2|97867.6|97817.6|97858.4|97808.4|46
1652459390000|2022-05-13 16:29:50|97859|97809|97857.9|97807.9|97859.3|97809.3|97857.1|97807.1|21
1652459400000|2022-05-13 16:30:00|97858|97808|97859.6|97809.6|97863.7|97813.7|97857.2|97807.2|38
1652459410000|2022-05-13 16:30:10|97859.8|97809.8|97864.4|97814.4|97866.9|97816.9|97859.7|97809.7|47
1652459420000|2022-05-13 16:30:20|97864.5|97814.5|97859.6|97809.6|97864.5|97814.5|97858.3|97808.3|28
1652459430000|2022-05-13 16:30:30|97860.7|97810.7|97866.2|97816.2|97870.3|97820.3|97860.7|97810.7|49
1652459440000|2022-05-13 16:30:40|97866.8|97816.8|97867.9|97817.9|97868.7|97818.7|97866.5|97816.5|40
1652459450000|2022-05-13 16:30:50|97868.1|97818.1|97869.9|97819.9|97870.9|97820.9|97867.9|97817.9|35
1652459460000|2022-05-13 16:31:00|97869.8|97819.8|97866.3|97816.3|97877.7|97827.7|97864.8|97814.8|39
1652459470000|2022-05-13 16:31:10|97866.4|97816.4|97859.5|97809.5|97869.1|97819.1|97858.7|97808.7|49
1652459480000|2022-05-13 16:31:20|97859.3|97809.3|97864.7|97814.7|97866.3|97816.3|97856.6|97806.6|46
1652459490000|2022-05-13 16:31:30|97864.4|97814.4|97861.7|97811.7|97864.9|97814.9|97860.7|97810.7|41
1652459500000|2022-05-13 16:31:40|97861.5|97811.5|97858.6|97808.6|97861.5|97811.5|97855.6|97805.6|45
1652459510000|2022-05-13 16:31:50|97858.7|97808.7|97852.3|97802.3|97858.7|97808.7|97851.3|97801.3|35
1652459520000|2022-05-13 16:32:00|97852.8|97802.8|97852.7|97802.7|97854.4|97804.4|97850.9|97800.9|33
1652459530000|2022-05-13 16:32:10|97852.9|97802.9|97855.4|97805.4|97857.9|97807.9|97850.2|97800.2|42
1652459540000|2022-05-13 16:32:20|97855.8|97805.8|97850.2|97800.2|97858.1|97808.1|97850.2|97800.2|37
1652459550000|2022-05-13 16:32:30|97850.5|97800.5|97856.1|97806.1|97856.1|97806.1|97849.7|97799.7|21
1652459560000|2022-05-13 16:32:40|97856|97806|97850.9|97800.9|97856.1|97806.1|97850.7|97800.7|36
1652459570000|2022-05-13 16:32:50|97850.6|97800.6|97850.8|97800.8|97852.6|97813.4|97836.7|97797|45
1652459580000|2022-05-13 16:33:00|97851.4|97801.4|97855.5|97805.5|97856.7|97806.7|97849.7|97799.7|52
1652459590000|2022-05-13 16:33:10|97855.8|97805.8|97857.6|97807.6|97859.4|97809.4|97853.7|97803.7|31
1652459600000|2022-05-13 16:33:20|97859|97809|97858.1|97808.1|97861.1|97811.1|97854.1|97804.1|47
1652459610000|2022-05-13 16:33:30|97856.6|97806.6|97861.4|97811.4|97861.4|97811.4|97855.4|97805.4|38
1652459620000|2022-05-13 16:33:40|97860.4|97810.4|97863.3|97813.3|97864.9|97814.9|97859.5|97809.5|55
1652459630000|2022-05-13 16:33:50|97862.9|97812.9|97861.8|97811.8|97865.1|97815.1|97859.8|97809.8|62
1652459640000|2022-05-13 16:34:00|97860.5|97810.5|97862.9|97812.9|97868.6|97818.6|97856.9|97806.9|71
1652459650000|2022-05-13 16:34:10|97862.6|97812.6|97874.4|97824.4|97881.3|97831.3|97862.6|97812.6|58
1652459660000|2022-05-13 16:34:20|97874.8|97824.8|97876.7|97826.7|97882.1|97832.1|97873.8|97823.8|57
1652459670000|2022-05-13 16:34:30|97876.4|97826.4|97877|97827|97883|97833|97873.4|97823.4|60
1652459680000|2022-05-13 16:34:40|97877.5|97827.5|97874.8|97824.8|97880.9|97830.9|97872.6|97822.6|52
1652459690000|2022-05-13 16:34:50|97874.7|97824.7|97874.2|97824.2|97877.5|97827.5|97873.1|97823.1|29
1652459700000|2022-05-13 16:35:00|97874.1|97824.1|97875.5|97825.5|97879.9|97829.9|97873.8|97823.8|41
1652459710000|2022-05-13 16:35:10|97877.9|97827.9|97874.4|97824.4|97882.5|97832.5|97874.2|97824.2|45
1652459720000|2022-05-13 16:35:20|97872.3|97822.3|97873.8|97823.8|97873.8|97823.8|97872.3|97822.3|26
1652459730000|2022-05-13 16:35:30|97873.1|97823.1|97874.3|97824.3|97874.5|97824.5|97873.1|97823.1|21
1652459740000|2022-05-13 16:35:40|97874.6|97824.6|97869.1|97819.1|97874.6|97824.6|97867|97817|33
1652459750000|2022-05-13 16:35:50|97868.8|97818.8|97867.2|97817.2|97870.1|97820.1|97867.2|97817.2|24
1652459760000|2022-05-13 16:36:00|97867.3|97817.3|97869.6|97819.6|97872.7|97822.7|97867.2|97817.2|34
1652459770000|2022-05-13 16:36:10|97868.9|97818.9|97863.8|97813.8|97868.9|97818.9|97861.7|97811.7|44
1652459780000|2022-05-13 16:36:20|97863.7|97813.7|97864.5|97814.5|97864.5|97814.5|97862.6|97812.6|26
1652459790000|2022-05-13 16:36:30|97863.9|97813.9|97863.2|97813.2|97864.4|97814.4|97862.8|97812.8|24
1652459800000|2022-05-13 16:36:40|97863.1|97813.1|97861.7|97811.7|97863.7|97813.7|97860.9|97810.9|25
1652459810000|2022-05-13 16:36:50|97861.8|97811.8|97861|97811|97862.7|97812.7|97860.7|97810.7|27
1652459820000|2022-05-13 16:37:00|97861.1|97811.1|97862.8|97812.8|97863.4|97813.4|97861.1|97811.1|21
1652459830000|2022-05-13 16:37:10|97862.9|97812.9|97862|97812|97862.9|97812.9|97862|97812|22
1652459840000|2022-05-13 16:37:20|97862.1|97812.1|97865.5|97815.5|97867.4|97817.4|97862.1|97812.1|29
1652459850000|2022-05-13 16:37:30|97865.4|97815.4|97877.1|97827.1|97878.7|97828.7|97865.4|97815.4|46
1652459860000|2022-05-13 16:37:40|97876.8|97826.8|97874.1|97824.1|97880.2|97830.2|97873.6|97823.6|47
1652459870000|2022-05-13 16:37:50|97873.9|97823.9|97871.8|97821.8|97876|97826|97871.2|97821.2|42
1652459880000|2022-05-13 16:38:00|97871.9|97821.9|97872|97822|97872|97822|97870.7|97820.7|26
1652459890000|2022-05-13 16:38:10|97871.8|97821.8|97870|97820|97872.7|97822.7|97870|97820|24
1652459900000|2022-05-13 16:38:20|97870.5|97820.5|97871.2|97821.2|97871.3|97821.3|97870|97820|24
1652459910000|2022-05-13 16:38:30|97870.5|97820.5|97866.1|97816.1|97870.5|97820.5|97863.2|97813.2|40
1652459920000|2022-05-13 16:38:40|97865.8|97815.8|97867.2|97817.2|97872.6|97822.6|97865.8|97815.8|50
1652459930000|2022-05-13 16:38:50|97867.6|97817.6|97865.3|97815.3|97868.3|97818.3|97864.2|97814.2|33
1652459940000|2022-05-13 16:39:00|97865.4|97815.4|97865.5|97815.5|97866.5|97816.5|97864.2|97814.2|37
1652459950000|2022-05-13 16:39:10|97865.1|97815.1|97868.5|97818.5|97869.2|97819.2|97863|97813|34
1652459960000|2022-05-13 16:39:20|97867.5|97817.5|97867.3|97817.3|97869.3|97819.3|97866.3|97816.3|25
1652459970000|2022-05-13 16:39:30|97864.8|97814.8|97865.4|97815.4|97867.3|97817.3|97864|97814|32
1652459980000|2022-05-13 16:39:40|97865.3|97815.3|97865.4|97815.4|97867.1|97817.1|97864.1|97814.1|39
1652459990000|2022-05-13 16:39:50|97865.8|97815.8|97856.4|97806.4|97867.2|97817.2|97856.3|97806.3|51
1652460000000|2022-05-13 16:40:00|97857.9|97807.9|97853.4|97803.4|97857.9|97807.9|97851.1|97801.1|31
1652460010000|2022-05-13 16:40:10|97853.3|97803.3|97855.8|97805.8|97856.5|97806.5|97852.4|97802.4|47
1652460020000|2022-05-13 16:40:20|97855.7|97805.7|97847.6|97797.6|97856.6|97806.6|97847.6|97797.6|41
1652460030000|2022-05-13 16:40:30|97847|97797|97839.4|97789.4|97848.5|97798.5|97836.3|97786.3|49
1652460040000|2022-05-13 16:40:40|97839.1|97789.1|97827|97777|97839.1|97789.1|97825.5|97775.5|60
1652460050000|2022-05-13 16:40:50|97827.1|97777.1|97831|97781|97835|97785|97825.5|97775.5|59
1652460060000|2022-05-13 16:41:00|97835.4|97785.4|97823|97773|97835.6|97785.6|97814.9|97764.9|62
1652460070000|2022-05-13 16:41:10|97823.2|97773.2|97822.3|97772.3|97832.2|97782.2|97819.1|97769.1|67
1652460080000|2022-05-13 16:41:20|97825.4|97775.4|97820.1|97770.1|97831.8|97781.8|97814.6|97764.6|72
1652460090000|2022-05-13 16:41:30|97819.6|97769.6|97813|97763|97819.6|97769.6|97806.2|97756.2|54
1652460100000|2022-05-13 16:41:40|97812.6|97762.6|97812|97762|97813.9|97763.9|97809.1|97759.1|44
1652460110000|2022-05-13 16:41:50|97811.3|97761.3|97809.7|97759.7|97812.2|97762.2|97809.1|97759.1|29
1652460120000|2022-05-13 16:42:00|97810|97760|97804.4|97754.4|97810.5|97760.5|97802.8|97752.8|40
1652460130000|2022-05-13 16:42:10|97804.2|97754.2|97802.8|97752.8|97804.2|97754.2|97801.6|97751.6|39
1652460140000|2022-05-13 16:42:20|97803|97753|97808.1|97758.1|97809.4|97759.4|97803|97753|51
1652460150000|2022-05-13 16:42:30|97808.2|97758.2|97807.7|97757.7|97810.4|97760.4|97806.3|97756.3|33
1652460160000|2022-05-13 16:42:40|97807.1|97757.1|97801.5|97751.5|97808|97758|97797.5|97747.5|49
1652460170000|2022-05-13 16:42:50|97801.3|97751.3|97800.7|97750.7|97801.3|97751.3|97798.7|97748.7|41
1652460180000|2022-05-13 16:43:00|97800.3|97750.3|97802.8|97752.8|97806.4|97756.4|97800.3|97750.3|42
1652460190000|2022-05-13 16:43:10|97803.2|97753.2|97804.7|97754.7|97807.9|97757.9|97803.2|97753.2|42
1652460200000|2022-05-13 16:43:20|97804.9|97754.9|97809.1|97759.1|97810.2|97760.2|97804.9|97754.9|31
1652460210000|2022-05-13 16:43:30|97808.8|97758.8|97820.2|97770.2|97824.9|97774.9|97808.3|97758.3|58
1652460220000|2022-05-13 16:43:40|97819.1|97769.1|97820|97770|97825.6|97775.6|97818.9|97768.9|56
1652460230000|2022-05-13 16:43:50|97820.2|97770.2|97826.1|97776.1|97827.5|97777.5|97819.7|97769.7|42
1652460240000|2022-05-13 16:44:00|97826.2|97776.2|97827.5|97777.5|97829.9|97779.9|97825.1|97775.1|40
1652460250000|2022-05-13 16:44:10|97826.1|97776.1|97825.6|97775.6|97828.4|97778.4|97824.8|97774.8|24
1652460260000|2022-05-13 16:44:20|97824.6|97774.6|97827.1|97777.1|97827.3|97777.3|97824|97774|26
1652460270000|2022-05-13 16:44:30|97832.6|97782.6|97822.2|97772.2|97837.8|97787.8|97822.2|97772.2|63
1652460280000|2022-05-13 16:44:40|97822.1|97772.1|97821.3|97771.3|97824.7|97774.7|97821.1|97771.1|34
1652460290000|2022-05-13 16:44:50|97821.4|97771.4|97815|97765|97821.4|97771.4|97815|97765|40
1652460300000|2022-05-13 16:45:00|97814.1|97764.1|97821.6|97771.6|97825.3|97775.3|97812.2|97762.2|54
1652460310000|2022-05-13 16:45:10|97822|97772|97814.8|97764.8|97822.2|97772.2|97813.4|97763.4|52
1652460320000|2022-05-13 16:45:20|97814.7|97764.7|97811.9|97761.9|97816.5|97766.5|97809.5|97759.5|55
1652460330000|2022-05-13 16:45:30|97812.1|97762.1|97813|97763|97814.3|97764.3|97810.5|97760.5|42
1652460340000|2022-05-13 16:45:40|97813.2|97763.2|97815.7|97765.7|97817.5|97767.5|97813.2|97763.2|43
1652460350000|2022-05-13 16:45:50|97816.5|97766.5|97812.2|97762.2|97817|97767|97812.2|97762.2|32
1652460360000|2022-05-13 16:46:00|97812.5|97762.5|97806.1|97756.1|97813|97763|97806.1|97756.1|30
1652460370000|2022-05-13 16:46:10|97807.1|97757.1|97804.2|97754.2|97808.1|97758.1|97803.1|97753.1|33
1652460380000|2022-05-13 16:46:20|97804.3|97754.3|97803.3|97753.3|97804.9|97754.9|97803.2|97753.2|18
1652460390000|2022-05-13 16:46:30|97803.5|97753.5|97800|97750|97805.8|97755.8|97798.6|97748.6|39
1652460400000|2022-05-13 16:46:40|97800.6|97750.6|97801|97751|97802.2|97752.2|97799.8|97749.8|37
1652460410000|2022-05-13 16:46:50|97800.9|97750.9|97804.8|97754.8|97805.1|97755.1|97798.6|97748.6|31
1652460420000|2022-05-13 16:47:00|97804.4|97754.4|97824.5|97774.5|97824.5|97774.5|97803.6|97753.6|44
1652460430000|2022-05-13 16:47:10|97824.3|97774.3|97833.9|97783.9|97837.3|97787.3|97824.3|97774.3|56
1652460440000|2022-05-13 16:47:20|97833.7|97783.7|97830.9|97780.9|97836.9|97786.9|97829.6|97779.6|54
1652460450000|2022-05-13 16:47:30|97831.3|97781.3|97831.4|97781.4|97831.9|97781.9|97828.9|97778.9|25
1652460460000|2022-05-13 16:47:40|97831.8|97781.8|97833.2|97783.2|97834.3|97784.3|97831.4|97781.4|21
1652460470000|2022-05-13 16:47:50|97832.9|97782.9|97831.5|97781.5|97833.6|97783.6|97830.5|97780.5|11
1652460480000|2022-05-13 16:48:00|97831.4|97781.4|97829.9|97779.9|97831.6|97790.2|97814.7|97776.9|31
1652460490000|2022-05-13 16:48:10|97829.5|97779.5|97826.4|97776.4|97829.7|97779.7|97826.2|97776.2|15
1652460500000|2022-05-13 16:48:20|97825.2|97775.2|97828|97778|97828.4|97778.4|97824.7|97774.7|14
1652460510000|2022-05-13 16:48:30|97829.9|97779.9|97830.7|97780.7|97831.8|97781.8|97829.5|97779.5|26
1652460520000|2022-05-13 16:48:40|97830.6|97780.6|97836.4|97786.4|97838.3|97788.3|97830.6|97780.6|40
1652460530000|2022-05-13 16:48:50|97836|97786|97834.3|97784.3|97836.5|97786.5|97834.2|97784.2|21
1652460540000|2022-05-13 16:49:00|97834.2|97784.2|97835.3|97785.3|97836.2|97786.2|97834.2|97784.2|22
1652460550000|2022-05-13 16:49:10|97835.4|97785.4|97848|97798|97850.5|97800.5|97834.1|97784.1|26
1652460560000|2022-05-13 16:49:20|97846.2|97796.2|97848.4|97798.4|97852.5|97802.5|97846.2|97796.2|42
1652460570000|2022-05-13 16:49:30|97848.6|97798.6|97854.2|97804.2|97854.3|97804.3|97844.7|97794.7|52
1652460580000|2022-05-13 16:49:40|97853.9|97803.9|97851.6|97801.6|97855|97805|97850.2|97800.2|42
1652460590000|2022-05-13 16:49:50|97852.1|97802.1|97857.5|97807.5|97859.9|97809.9|97851|97801|37
1652460600000|2022-05-13 16:50:00|97857.6|97807.6|97882.5|97832.5|97882.5|97832.5|97857.6|97807.6|57
1652460610000|2022-05-13 16:50:10|97878.2|97828.2|97901.6|97851.6|97903.7|97853.7|97878|97828|69
1652460620000|2022-05-13 16:50:20|97901.7|97851.7|97903|97853|97908.2|97858.2|97900.4|97850.4|55
1652460630000|2022-05-13 16:50:30|97904.3|97854.3|97902|97852|97907.5|97857.5|97901.3|97851.3|64
1652460640000|2022-05-13 16:50:40|97901.3|97851.3|97902.6|97852.6|97902.8|97852.8|97900|97850|38
1652460650000|2022-05-13 16:50:50|97901.2|97851.2|97900.5|97850.5|97905.3|97855.3|97899.4|97849.4|47
1652460660000|2022-05-13 16:51:00|97900.4|97850.4|97895.7|97845.7|97903.3|97853.3|97892.9|97842.9|47
1652460670000|2022-05-13 16:51:10|97895.1|97845.1|97894.4|97844.4|97899.1|97849.1|97893.8|97843.8|29
1652460680000|2022-05-13 16:51:20|97894.7|97844.7|97901.8|97851.8|97901.8|97851.8|97894.6|97844.6|26
1652460690000|2022-05-13 16:51:30|97901.6|97851.6|97900.2|97850.2|97902.4|97852.4|97900|97850|28
1652460700000|2022-05-13 16:51:40|97900.1|97850.1|97919.4|97869.4|97919.4|97869.4|97898.3|97848.3|30
1652460710000|2022-05-13 16:51:50|97917.4|97867.4|97921.6|97871.6|97921.9|97871.9|97914|97864|55
1652460720000|2022-05-13 16:52:00|97921.7|97871.7|97923.8|97873.8|97925.7|97875.7|97919.3|97869.3|47
1652460730000|2022-05-13 16:52:10|97923.7|97873.7|97918.5|97868.5|97924.8|97874.8|97917.6|97867.6|39
1652460740000|2022-05-13 16:52:20|97918.6|97868.6|97920.1|97870.1|97922.5|97872.5|97918.3|97868.3|38
1652460750000|2022-05-13 16:52:30|97920.3|97870.3|97921.4|97871.4|97922.9|97872.9|97916.6|97866.6|40
1652460760000|2022-05-13 16:52:40|97921.6|97871.6|97904.9|97879.9|97923.1|97880|97904.9|97863.2|44
1652460770000|2022-05-13 16:52:50|97906.4|97881.4|97915.2|97865.2|97916.6|97881.4|97906.4|97860.2|48
1652460780000|2022-05-13 16:53:00|97915|97865|97909.6|97859.6|97915.6|97865.6|97908.7|97858.7|37
1652460790000|2022-05-13 16:53:10|97907.4|97857.4|97908.6|97858.6|97913.1|97863.1|97906.7|97856.7|48
1652460800000|2022-05-13 16:53:20|97908.7|97858.7|97910|97860|97915.4|97865.4|97908.3|97858.3|52
1652460810000|2022-05-13 16:53:30|97909.5|97859.5|97909.8|97859.8|97910|97860|97907.4|97857.4|26
1652460820000|2022-05-13 16:53:40|97909.5|97859.5|97908.8|97858.8|97910.8|97860.8|97907.7|97857.7|40
1652460830000|2022-05-13 16:53:50|97908.6|97858.6|97909.4|97859.4|97910.4|97860.4|97907.1|97857.1|30
1652460840000|2022-05-13 16:54:00|97909.6|97859.6|97916|97866|97916.7|97866.7|97903.2|97853.2|59
1652460850000|2022-05-13 16:54:10|97914.8|97864.8|97906.1|97856.1|97915.7|97865.7|97905.9|97855.9|49
1652460860000|2022-05-13 16:54:20|97906.5|97856.5|97908.7|97858.7|97908.7|97858.7|97906.2|97856.2|27
1652460870000|2022-05-13 16:54:30|97907.8|97857.8|97886.5|97836.5|97908.2|97858.2|97886.3|97836.3|56
1652460880000|2022-05-13 16:54:40|97887|97837|97889.6|97839.6|97890.7|97840.7|97883.7|97833.7|42
1652460890000|2022-05-13 16:54:50|97891.7|97841.7|97891.3|97841.3|97892|97842|97890.3|97840.3|26
1652460900000|2022-05-13 16:55:00|97891.4|97841.4|97877.3|97827.3|97891.4|97853.7|97868.4|97827.3|36
1652460910000|2022-05-13 16:55:10|97876.9|97826.9|97867.8|97817.8|97876.9|97826.9|97864.4|97814.4|53
1652460920000|2022-05-13 16:55:20|97868.1|97818.1|97856|97806|97868.1|97818.1|97854.7|97804.7|49
1652460930000|2022-05-13 16:55:30|97855.7|97805.7|97870.3|97820.3|97870.3|97833.4|97849.5|97804.1|40
1652460940000|2022-05-13 16:55:40|97869.9|97819.9|97854.7|97829.7|97869.9|97833.3|97853.9|97816.9|35
1652460950000|2022-05-13 16:55:50|97855.3|97830.3|97853.4|97828.4|97855.6|97830.6|97852.9|97827.9|22
1652460960000|2022-05-13 16:56:00|97853.3|97828.3|97855.1|97830.1|97859.4|97832.2|97845.5|97804.2|51
1652460970000|2022-05-13 16:56:10|97855.4|97830.4|97869.2|97844.2|97872.3|97847.3|97855.4|97830.4|38
1652460980000|2022-05-13 16:56:20|97869.4|97844.4|97878.7|97828.7|97880.1|97846.3|97864.3|97828.7|33
1652460990000|2022-05-13 16:56:30|97878.4|97828.4|97887.1|97837.1|97887.9|97852.4|97872.2|97828.4|48
1652461000000|2022-05-13 16:56:40|97889.1|97839.1|97888.3|97838.3|97891.4|97841.4|97883|97833|49
1652461010000|2022-05-13 16:56:50|97888.4|97838.4|97888|97838|97888.8|97838.8|97884.7|97834.7|45
1652461020000|2022-05-13 16:57:00|97886.5|97836.5|97888.9|97838.9|97889.8|97851.3|97876.3|97832|47
1652461030000|2022-05-13 16:57:10|97888.1|97838.1|97881.9|97831.9|97891.3|97841.3|97881.9|97831.9|48
1652461040000|2022-05-13 16:57:20|97883.8|97833.8|97870.5|97820.5|97884.5|97834.5|97869.5|97819.5|53
1652461050000|2022-05-13 16:57:30|97870.4|97820.4|97869.9|97819.9|97871.7|97821.7|97868.5|97818.5|36
1652461060000|2022-05-13 16:57:40|97869.1|97819.1|97875.5|97825.5|97877.3|97827.3|97868|97818|47
1652461070000|2022-05-13 16:57:50|97875.3|97825.3|97874.7|97824.7|97876.7|97826.7|97874.6|97824.6|28
1652461080000|2022-05-13 16:58:00|97874.6|97824.6|97860.8|97835.8|97875.6|97837.7|97860.1|97824.6|35
1652461090000|2022-05-13 16:58:10|97860.2|97835.2|97863.7|97838.7|97863.9|97838.9|97860.2|97835.2|36
1652461100000|2022-05-13 16:58:20|97863.8|97838.8|97866.7|97841.7|97868.6|97843.6|97863.5|97838.5|44
1652461110000|2022-05-13 16:58:30|97866.6|97841.6|97862.5|97812.5|97867.4|97842.4|97847.9|97810.2|53
1652461120000|2022-05-13 16:58:40|97862.3|97812.3|97849.3|97824.3|97865.6|97824.3|97848.6|97807.9|45
1652461130000|2022-05-13 16:58:50|97849.4|97824.4|97854|97829|97857.8|97832.8|97848.8|97823.8|50
1652461140000|2022-05-13 16:59:00|97854.6|97829.6|97875.6|97825.6|97878.4|97835.5|97854.2|97821.9|56
1652461150000|2022-05-13 16:59:10|97869.1|97819.1|97863.6|97838.6|97869.1|97840.4|97859.1|97819.1|54
1652461160000|2022-05-13 16:59:20|97863.7|97838.7|97863.4|97838.4|97870.4|97845.4|97861.2|97836.2|48
1652461170000|2022-05-13 16:59:30|97863.1|97838.1|97864.7|97839.7|97866.7|97841.7|97861.4|97836.4|45
1652461180000|2022-05-13 16:59:40|97864.6|97839.6|97862.4|97837.4|97864.9|97839.9|97857.3|97832.3|50
1652461190000|2022-05-13 16:59:50|97862.8|97837.8|97878.2|97828.2|97883.9|97837.8|97862.8|97824|59
1652461200000|2022-05-13 17:00:00|97877.8|97827.8|97864|97839|97881.1|97840.7|97863.2|97826.5|50
1652461210000|2022-05-13 17:00:10|97863.4|97838.4|97849|97824|97878.2|97838.5|97847.8|97817.9|67
1652461220000|2022-05-13 17:00:20|97849.2|97824.2|97865.1|97840.1|97865.7|97840.7|97849.2|97824.2|59
1652461230000|2022-05-13 17:00:30|97864.3|97839.3|97860|97835|97864.3|97839.3|97856.6|97831.6|56
1652461240000|2022-05-13 17:00:40|97859.6|97834.6|97849.4|97824.4|97861.5|97836.5|97849.4|97824.4|50
1652461250000|2022-05-13 17:00:50|97849.3|97824.3|97842.5|97817.5|97849.3|97824.3|97837.3|97812.3|63
1652461260000|2022-05-13 17:01:00|97842.8|97817.8|97835.6|97810.6|97842.8|97817.8|97827.9|97802.9|52
1652461270000|2022-05-13 17:01:10|97836.1|97811.1|97841|97816|97845.5|97820.5|97836|97811|53
1652461280000|2022-05-13 17:01:20|97841.3|97816.3|97840.7|97815.7|97842.2|97817.2|97839.3|97814.3|28
1652461290000|2022-05-13 17:01:30|97840.6|97815.6|97841.1|97816.1|97842|97817|97840.6|97815.6|19
1652461300000|2022-05-13 17:01:40|97841|97816|97850.9|97825.9|97854.5|97829.5|97838.9|97813.9|56
1652461310000|2022-05-13 17:01:50|97851|97826|97837.7|97812.7|97853.2|97828.2|97835.4|97810.4|58
1652461320000|2022-05-13 17:02:00|97838.5|97813.5|97842.6|97817.6|97842.6|97817.6|97835.5|97810.5|38
1652461330000|2022-05-13 17:02:10|97843.1|97818.1|97845.5|97820.5|97846.1|97821.1|97839.4|97814.4|42
1652461340000|2022-05-13 17:02:20|97845.2|97820.2|97844.9|97819.9|97845.8|97820.8|97839.3|97814.3|45
1652461350000|2022-05-13 17:02:30|97845|97820|97854.3|97829.3|97855.7|97830.7|97845|97820|48
1652461360000|2022-05-13 17:02:40|97854.1|97829.1|97851.9|97826.9|97855.5|97830.5|97849.1|97824.1|63
1652461370000|2022-05-13 17:02:50|97852|97827|97854.9|97829.9|97854.9|97829.9|97851|97826|41
1652461380000|2022-05-13 17:03:00|97854.7|97829.7|97855.8|97830.8|97856.9|97831.9|97852.5|97827.5|40
1652461390000|2022-05-13 17:03:10|97855.7|97830.7|97851.3|97826.3|97856.1|97831.1|97849.1|97824.1|44
1652461400000|2022-05-13 17:03:20|97851.9|97826.9|97851|97826|97854.4|97829.4|97848.5|97823.5|63
1652461410000|2022-05-13 17:03:30|97851.6|97826.6|97852|97827|97852.8|97827.8|97848.8|97823.8|42
1652461420000|2022-05-13 17:03:40|97851.9|97826.9|97846.1|97821.1|97851.9|97826.9|97843.6|97818.6|46
1652461430000|2022-05-13 17:03:50|97846|97821|97844.4|97819.4|97847|97822|97842.8|97817.8|41
1652461440000|2022-05-13 17:04:00|97845.3|97820.3|97846|97821|97846|97821|97843|97818|37
1652461450000|2022-05-13 17:04:10|97845.9|97820.9|97836.7|97811.7|97846.5|97821.5|97834.5|97809.5|52
1652461460000|2022-05-13 17:04:20|97836.9|97811.9|97836.9|97811.9|97838.5|97813.5|97832.7|97807.7|51
1652461470000|2022-05-13 17:04:30|97836.3|97811.3|97830.4|97805.4|97838.7|97813.7|97828.6|97803.6|51
1652461480000|2022-05-13 17:04:40|97829.5|97804.5|97833.6|97808.6|97833.6|97808.6|97827.6|97802.6|27
1652461490000|2022-05-13 17:04:50|97833|97808|97833|97808|97835.2|97810.2|97828.1|97803.1|45
1652461500000|2022-05-13 17:05:00|97833.4|97808.4|97847|97822|97860.5|97822|97833.4|97807.9|51
1652461510000|2022-05-13 17:05:10|97847.8|97822.8|97846.4|97821.4|97849.1|97824.1|97845.5|97820.5|30
1652461520000|2022-05-13 17:05:20|97846.8|97821.8|97845.2|97820.2|97846.8|97821.8|97840.7|97815.7|36
1652461530000|2022-05-13 17:05:30|97845.8|97820.8|97844.9|97819.9|97851.6|97826.6|97844.6|97819.6|51
1652461540000|2022-05-13 17:05:40|97845.8|97820.8|97847.1|97822.1|97849.6|97824.6|97845.8|97820.8|27
1652461550000|2022-05-13 17:05:50|97847|97822|97845.4|97820.4|97850.6|97825.6|97843.6|97818.6|47
1652461560000|2022-05-13 17:06:00|97845.3|97820.3|97833|97808|97851.2|97821.3|97829.3|97800.1|48
1652461570000|2022-05-13 17:06:10|97833.1|97808.1|97834.1|97809.1|97835.3|97810.3|97832.8|97807.8|22
1652461580000|2022-05-13 17:06:20|97833.8|97808.8|97830|97805|97834.4|97809.4|97828.7|97803.7|29
1652461590000|2022-05-13 17:06:30|97829.5|97804.5|97828.4|97803.4|97830.2|97805.2|97825.5|97800.5|33
1652461600000|2022-05-13 17:06:40|97828.8|97803.8|97837.2|97812.2|97838.1|97813.1|97828.3|97803.3|34
1652461610000|2022-05-13 17:06:50|97837.4|97812.4|97843.5|97818.5|97844.3|97819.3|97834.2|97809.2|42
1652461620000|2022-05-13 17:07:00|97844.6|97819.6|97849.1|97824.1|97850.2|97825.2|97844.6|97819.6|41
1652461630000|2022-05-13 17:07:10|97848.8|97823.8|97847.2|97822.2|97849.9|97824.9|97846.7|97821.7|32
1652461640000|2022-05-13 17:07:20|97847.1|97822.1|97849.5|97824.5|97850|97825|97843.5|97818.5|32
1652461650000|2022-05-13 17:07:30|97849.2|97824.2|97840.2|97790.2|97850.2|97825.2|97826.1|97790.2|36
1652461660000|2022-05-13 17:07:40|97837|97787|97839.1|97814.1|97853.7|97816.4|97812.7|97762.7|52
1652461670000|2022-05-13 17:07:50|97845.2|97795.2|97862.9|97812.9|97866.1|97824.6|97837.7|97795.2|77
1652461680000|2022-05-13 17:08:00|97862.4|97812.4|97840.2|97815.2|97867|97822.7|97840.1|97799.1|62
1652461690000|2022-05-13 17:08:10|97840.5|97815.5|97833.6|97808.6|97844.5|97819.5|97832.8|97807.8|62
1652461700000|2022-05-13 17:08:20|97833.2|97808.2|97836|97811|97853.9|97813|97830|97803.4|70
1652461710000|2022-05-13 17:08:30|97834.7|97809.7|97825.2|97800.2|97840.2|97814.5|97824.6|97788.2|70
1652461720000|2022-05-13 17:08:40|97824.8|97799.8|97827|97802|97829|97804|97822.5|97797.5|67
1652461730000|2022-05-13 17:08:50|97825.6|97800.6|97833.7|97783.7|97838.7|97802.5|97815.3|97783.3|63
1652461740000|2022-05-13 17:09:00|97833.8|97783.8|97814|97789|97838.9|97794.7|97813.8|97783.1|62
1652461750000|2022-05-13 17:09:10|97814.2|97789.2|97823|97798|97841.1|97801.7|97814.2|97781.1|77
1652461760000|2022-05-13 17:09:20|97822.8|97797.8|97843.5|97793.5|97843.5|97804.3|97820.1|97784.9|62
1652461770000|2022-05-13 17:09:30|97840.3|97790.3|97828.2|97803.2|97844.9|97808|97823.3|97787.3|66
1652461780000|2022-05-13 17:09:40|97828.1|97803.1|97829|97804|97845.9|97805|97824.8|97791.6|61
1652461790000|2022-05-13 17:09:50|97828.9|97803.9|97826.2|97801.2|97845.2|97805.7|97825.6|97788|65
1652461800000|2022-05-13 17:10:00|97825.2|97800.2|97824.6|97799.6|97842.4|97803.6|97819.7|97786.3|69
1652461810000|2022-05-13 17:10:10|97826.4|97801.4|97834.2|97784.2|97843|97806.8|97822.2|97782.8|69
1652461820000|2022-05-13 17:10:20|97835.3|97785.3|97831.6|97781.6|97840.3|97790.3|97829.1|97779.1|59
1652461830000|2022-05-13 17:10:30|97831.5|97781.5|97828.4|97778.4|97834.7|97784.7|97823.8|97773.8|69
1652461840000|2022-05-13 17:10:40|97828.3|97778.3|97824.1|97774.1|97833.8|97783.8|97824.1|97774.1|53
1652461850000|2022-05-13 17:10:50|97824|97774|97815.4|97765.4|97837|97790.9|97815.1|97765.4|69
1652461860000|2022-05-13 17:11:00|97815.3|97765.3|97812.2|97762.2|97818.2|97768.2|97807.6|97757.6|63
1652461870000|2022-05-13 17:11:10|97811.7|97761.7|97811.3|97761.3|97812.1|97762.1|97804.2|97754.2|58
1652461880000|2022-05-13 17:11:20|97810.1|97760.1|97809.5|97759.5|97814.1|97764.1|97807.9|97757.9|46
1652461890000|2022-05-13 17:11:30|97809.7|97759.7|97812.4|97762.4|97812.8|97762.8|97809|97759|40
1652461900000|2022-05-13 17:11:40|97812|97762|97816.4|97766.4|97818.9|97779.8|97803.7|97761.5|42
1652461910000|2022-05-13 17:11:50|97817.4|97767.4|97808.2|97758.2|97818.3|97771.5|97795.2|97755.1|51
1652461920000|2022-05-13 17:12:00|97809|97759|97811.9|97761.9|97814.3|97774.7|97798.3|97759|59
1652461930000|2022-05-13 17:12:10|97812|97762|97807.9|97782.9|97819.4|97782.9|97798.4|97761.1|50
1652461940000|2022-05-13 17:12:20|97808.7|97783.7|97802.4|97777.4|97808.8|97783.8|97800.5|97775.5|50
1652461950000|2022-05-13 17:12:30|97802.6|97777.6|97803.5|97778.5|97804.6|97779.6|97800.3|97775.3|43
1652461960000|2022-05-13 17:12:40|97816.9|97766.9|97804.6|97779.6|97820.8|97779.8|97803|97764.7|58
1652461970000|2022-05-13 17:12:50|97804.8|97779.8|97805.6|97780.6|97805.6|97780.6|97803.9|97778.9|31
1652461980000|2022-05-13 17:13:00|97805.5|97780.5|97817.5|97767.5|97818.2|97781.7|97803.9|97766.2|39
1652461990000|2022-05-13 17:13:10|97817.8|97767.8|97807.5|97782.5|97826.8|97786.5|97804|97767.5|69
1652462000000|2022-05-13 17:13:20|97807.6|97782.6|97809.1|97784.1|97827.5|97787.9|97803.4|97767.4|75
1652462010000|2022-05-13 17:13:30|97809.7|97784.7|97820.7|97770.7|97823|97785.6|97803|97767.1|68
1652462020000|2022-05-13 17:13:40|97820.5|97770.5|97811.2|97761.2|97825.2|97785.8|97799|97756.3|71
1652462030000|2022-05-13 17:13:50|97804.5|97754.5|97812.5|97762.5|97813.8|97773.4|97797.4|97754.5|66
1652462040000|2022-05-13 17:14:00|97813|97763|97802.4|97777.4|97818.2|97780.8|97799.2|97763|73
1652462050000|2022-05-13 17:14:10|97802.6|97777.6|97811.6|97761.6|97815.7|97778.1|97795.3|97760.2|56
1652462060000|2022-05-13 17:14:20|97811.9|97761.9|97811.2|97761.2|97813.5|97763.5|97810.2|97760.2|56
1652462070000|2022-05-13 17:14:30|97811.4|97761.4|97801.6|97776.6|97815.8|97779.6|97800.6|97759.6|52
1652462080000|2022-05-13 17:14:40|97802.8|97777.8|97809.4|97759.4|97816.1|97778.3|97802.8|97759.4|52
1652462090000|2022-05-13 17:14:50|97808.5|97758.5|97813.7|97763.7|97814|97771.2|97793.4|97752.7|75
1652462100000|2022-05-13 17:15:00|97814.2|97764.2|97799.9|97774.9|97818.3|97779.9|97796.6|97758.8|73
1652462110000|2022-05-13 17:15:10|97799.4|97774.4|97813.1|97763.1|97819.7|97777.6|97796.7|97761.8|62
1652462120000|2022-05-13 17:15:20|97813.3|97763.3|97799.6|97774.6|97818.7|97776.5|97795.6|97758.3|73
1652462130000|2022-05-13 17:15:30|97799.5|97774.5|97816.5|97766.5|97818.3|97778|97798.4|97760.6|64
1652462140000|2022-05-13 17:15:40|97813.4|97763.4|97799.9|97774.9|97819.6|97781.4|97799.1|97762.7|73
1652462150000|2022-05-13 17:15:50|97799.6|97774.6|97805.5|97780.5|97806.5|97781.5|97799.6|97774.6|48
1652462160000|2022-05-13 17:16:00|97807.4|97782.4|97806.8|97781.8|97807.5|97782.5|97803.5|97778.5|31
1652462170000|2022-05-13 17:16:10|97806.5|97781.5|97815.7|97765.7|97824.9|97785.8|97798.3|97761.9|70
1652462180000|2022-05-13 17:16:20|97804.2|97779.2|97808.6|97783.6|97822.3|97784.6|97798.6|97763.8|71
1652462190000|2022-05-13 17:16:30|97807.9|97782.9|97810.9|97760.9|97816.5|97784.4|97795.3|97760.9|66
1652462200000|2022-05-13 17:16:40|97796.2|97771.2|97815.5|97765.5|97819.7|97780.5|97796.2|97758.7|74
1652462210000|2022-05-13 17:16:50|97818.7|97768.7|97810.2|97785.2|97831.4|97789.5|97808.3|97768.7|67
1652462220000|2022-05-13 17:17:00|97808.6|97783.6|97806.6|97781.6|97827.1|97789.1|97805.3|97773.3|68
1652462230000|2022-05-13 17:17:10|97807.3|97782.3|97805.6|97780.6|97825.4|97789.7|97803.8|97774.1|74
1652462240000|2022-05-13 17:17:20|97805.4|97780.4|97802.2|97777.2|97821.7|97781.4|97799.3|97766.3|63
1652462250000|2022-05-13 17:17:30|97801.2|97776.2|97803.9|97778.9|97807.6|97782.6|97801.2|97776.2|57
1652462260000|2022-05-13 17:17:40|97804.1|97779.1|97807.9|97782.9|97824.7|97789.6|97803.7|97769.4|67
1652462270000|2022-05-13 17:17:50|97808.3|97783.3|97808.3|97783.3|97825.9|97787|97804.1|97767.4|71
1652462280000|2022-05-13 17:18:00|97807.8|97782.8|97804.6|97779.6|97820.6|97784.7|97801.8|97768.6|67
1652462290000|2022-05-13 17:18:10|97804.4|97779.4|97809.9|97784.9|97827.9|97787|97801.5|97769.8|69
1652462300000|2022-05-13 17:18:20|97810.1|97785.1|97803.9|97778.9|97820.1|97795.1|97802.4|97769.5|72
1652462310000|2022-05-13 17:18:30|97806.5|97781.5|97810.4|97785.4|97818.1|97790.9|97804.2|97768.1|77
1652462320000|2022-05-13 17:18:40|97813.6|97788.6|97819.8|97794.8|97820.4|97795.4|97809.8|97784.8|71
1652462330000|2022-05-13 17:18:50|97817.6|97792.6|97821.6|97796.6|97823.1|97798.1|97817.6|97792.6|59
1652462340000|2022-05-13 17:19:00|97821.5|97796.5|97829.3|97804.3|97829.5|97804.5|97819.7|97794.7|63
1652462350000|2022-05-13 17:19:10|97829.8|97804.8|97830.1|97805.1|97830.9|97805.9|97827.8|97802.8|55
1652462360000|2022-05-13 17:19:20|97829.8|97804.8|97820.1|97795.1|97830.9|97805.9|97816.2|97791.2|59
1652462370000|2022-05-13 17:19:30|97820.5|97795.5|97824.2|97799.2|97827.6|97802.6|97820.2|97795.2|67
1652462380000|2022-05-13 17:19:40|97823.8|97798.8|97825.2|97800.2|97828|97803|97823|97798|66
1652462390000|2022-05-13 17:19:50|97825.1|97800.1|97823.9|97798.9|97826.9|97801.9|97821.8|97796.8|71
1652462400000|2022-05-13 17:20:00|97823.4|97798.4|97828.4|97803.4|97833|97808|97818.6|97793.6|73
1652462410000|2022-05-13 17:20:10|97828.2|97803.2|97830.8|97805.8|97832.5|97807.5|97825.8|97800.8|69
1652462420000|2022-05-13 17:20:20|97831|97806|97828.6|97803.6|97835.4|97810.4|97828.6|97803.6|66
1652462430000|2022-05-13 17:20:30|97829.1|97804.1|97826.3|97801.3|97832.5|97807.5|97825.1|97800.1|69
1652462440000|2022-05-13 17:20:40|97826.4|97801.4|97832|97807|97834.5|97809.5|97824.9|97799.9|71
1652462450000|2022-05-13 17:20:50|97831.6|97806.6|97836.3|97811.3|97839.3|97814.3|97831.6|97806.6|69
1652462460000|2022-05-13 17:21:00|97836|97811|97827.5|97802.5|97852|97815.2|97827.2|97802|68
1652462470000|2022-05-13 17:21:10|97829.6|97804.6|97819.3|97794.3|97831.8|97806.8|97818.8|97793.8|63
1652462480000|2022-05-13 17:21:20|97819|97794|97809.9|97784.9|97819|97794|97804.7|97779.7|66
1652462490000|2022-05-13 17:21:30|97806.9|97781.9|97822|97797|97839.9|97801.4|97806.2|97781.2|68
1652462500000|2022-05-13 17:21:40|97823|97798|97824|97799|97824.9|97799.9|97822|97797|47
1652462510000|2022-05-13 17:21:50|97823.6|97798.6|97834.2|97809.2|97849.9|97813|97823.2|97792.1|64
1652462520000|2022-05-13 17:22:00|97834.1|97809.1|97832.3|97807.3|97849.9|97809.8|97830.6|97799.6|64
1652462530000|2022-05-13 17:22:10|97854.7|97804.7|97852.2|97802.2|97855.1|97816.5|97841.4|97794.1|61
1652462540000|2022-05-13 17:22:20|97853.1|97803.1|97852.8|97802.8|97853.1|97803.1|97845.9|97795.9|63
1652462550000|2022-05-13 17:22:30|97853|97803|97850.6|97800.6|97853|97803|97847.3|97797.3|46
1652462560000|2022-05-13 17:22:40|97850.5|97800.5|97854|97804|97859|97809|97849.5|97799.5|66
1652462570000|2022-05-13 17:22:50|97853.2|97803.2|97856.4|97806.4|97856.5|97806.5|97851.5|97801.5|61
1652462580000|2022-05-13 17:23:00|97856.1|97806.1|97870.6|97820.6|97874.9|97830.6|97848.1|97804.3|68
1652462590000|2022-05-13 17:23:10|97870.5|97820.5|97875.2|97825.2|97876|97826|97867.2|97817.2|58
1652462600000|2022-05-13 17:23:20|97875.7|97825.7|97871.5|97821.5|97875.7|97836.3|97858.4|97817.4|58
1652462610000|2022-05-13 17:23:30|97871.6|97821.6|97868.3|97818.3|97875.2|97835.1|97857.5|97818|58
1652462620000|2022-05-13 17:23:40|97868.6|97818.6|97873.6|97823.6|97875.7|97825.7|97868.6|97818.6|51
1652462630000|2022-05-13 17:23:50|97875.2|97825.2|97869.5|97844.5|97891.6|97844.5|97859.9|97823.7|48
1652462640000|2022-05-13 17:24:00|97869.9|97844.9|97873.5|97823.5|97886.7|97847.5|97863.7|97820|55
1652462650000|2022-05-13 17:24:10|97873.4|97823.4|97870.7|97820.7|97874|97824|97867.2|97817.2|56
1652462660000|2022-05-13 17:24:20|97870.6|97820.6|97857.6|97832.6|97870.9|97832.6|97851.8|97815.1|51
1652462670000|2022-05-13 17:24:30|97857.5|97832.5|97856.8|97831.8|97860|97835|97855.8|97830.8|44
1652462680000|2022-05-13 17:24:40|97857.7|97832.7|97860.3|97835.3|97863.2|97838.2|97856.5|97831.5|57
1652462690000|2022-05-13 17:24:50|97860.9|97835.9|97860.4|97835.4|97863.2|97838.2|97859|97834|36
1652462700000|2022-05-13 17:25:00|97860.1|97835.1|97869.6|97819.6|97870.8|97835.8|97856.4|97818.3|35
1652462710000|2022-05-13 17:25:10|97868.9|97818.9|97868.7|97818.7|97870|97820|97868.3|97818.3|34
1652462720000|2022-05-13 17:25:20|97869.5|97819.5|97869.9|97819.9|97870.4|97820.4|97866.9|97816.9|29
1652462730000|2022-05-13 17:25:30|97870|97820|97871.1|97821.1|97871.2|97821.2|97866.1|97816.1|45
1652462740000|2022-05-13 17:25:40|97871.7|97821.7|97854.5|97829.5|97871.7|97832|97853.3|97814.9|50
1652462750000|2022-05-13 17:25:50|97853.9|97828.9|97853|97828|97854.3|97829.3|97852.3|97827.3|18
1652462760000|2022-05-13 17:26:00|97853.4|97828.4|97852.7|97827.7|97869.4|97832.8|97852.7|97815|39
1652462770000|2022-05-13 17:26:10|97852.8|97827.8|97856.8|97831.8|97857|97832|97851.2|97826.2|41
1652462780000|2022-05-13 17:26:20|97856.9|97831.9|97859.3|97834.3|97878.5|97839.5|97856.3|97823.3|59
1652462790000|2022-05-13 17:26:30|97859|97834|97859.1|97834.1|97877.4|97836.1|97855|97824.6|50
1652462800000|2022-05-13 17:26:40|97859.9|97834.9|97858.9|97833.9|97873.6|97834.9|97853.7|97816.7|37
1652462810000|2022-05-13 17:26:50|97858.8|97833.8|97861.1|97836.1|97861.1|97836.1|97854.4|97829.4|50
1652462820000|2022-05-13 17:27:00|97860.5|97835.5|97888.3|97838.3|97896|97846|97860.5|97825.7|59
1652462830000|2022-05-13 17:27:10|97888.7|97838.7|97904.8|97854.8|97904.8|97854.8|97888.7|97838.7|41
1652462840000|2022-05-13 17:27:20|97906.9|97856.9|97913.7|97863.7|97913.9|97877.1|97901|97856.9|50
1652462850000|2022-05-13 17:27:30|97914|97864|97915.5|97865.5|97917.2|97882.3|97900.9|97862.3|52
1652462860000|2022-05-13 17:27:40|97915.4|97865.4|97919.5|97869.5|97927.5|97877.5|97915.4|97865.4|58
1652462870000|2022-05-13 17:27:50|97919.8|97869.8|97922.2|97872.2|97926.3|97876.3|97919.8|97869.8|49
1652462880000|2022-05-13 17:28:00|97922.1|97872.1|97906|97856|97925.5|97880.5|97895.6|97852.5|58
1652462890000|2022-05-13 17:28:10|97905.9|97855.9|97915.9|97865.9|97916.5|97872.9|97892.9|97855.6|41
1652462900000|2022-05-13 17:28:20|97913.9|97863.9|97917.4|97867.4|97921.7|97871.7|97913.3|97863.3|51
1652462910000|2022-05-13 17:28:30|97917.9|97867.9|97928.5|97878.5|97933.2|97883.2|97917.9|97867.9|60
1652462920000|2022-05-13 17:28:40|97927.7|97877.7|97921.5|97871.5|97927.7|97877.7|97920|97870|48
1652462930000|2022-05-13 17:28:50|97921|97871|97920.8|97870.8|97921|97871|97917.7|97867.7|39
1652462940000|2022-05-13 17:29:00|97920.3|97870.3|97919.7|97869.7|97924.2|97874.2|97916.4|97866.4|51
1652462950000|2022-05-13 17:29:10|97919.5|97869.5|97921.1|97871.1|97922|97872|97919.2|97869.2|35
1652462960000|2022-05-13 17:29:20|97921|97871|97922|97872|97922.2|97872.2|97920.2|97870.2|27
1652462970000|2022-05-13 17:29:30|97921.9|97871.9|97920.7|97870.7|97921.9|97871.9|97920.7|97870.7|21
1652462980000|2022-05-13 17:29:40|97920.8|97870.8|97920.1|97870.1|97921.5|97871.5|97919.5|97869.5|13
1652462990000|2022-05-13 17:29:50|97920.2|97870.2|97922|97872|97923.3|97873.3|97919.9|97869.9|23
1652463000000|2022-05-13 17:30:00|97921.8|97871.8|97916.9|97866.9|97922.4|97872.4|97914.9|97864.9|44
1652463010000|2022-05-13 17:30:10|97917.1|97867.1|97910|97860|97918.4|97868.4|97909.7|97859.7|37
1652463020000|2022-05-13 17:30:20|97909.8|97859.8|97909.3|97859.3|97910.5|97860.5|97909.2|97859.2|14
1652463030000|2022-05-13 17:30:30|97910|97860|97902.4|97852.4|97910|97860|97902|97852|38
1652463040000|2022-05-13 17:30:40|97902.3|97852.3|97897.4|97847.4|97902.3|97852.3|97897|97847|42
1652463050000|2022-05-13 17:30:50|97897.7|97847.7|97900.8|97850.8|97901.7|97863.7|97888.7|97843.5|49
1652463060000|2022-05-13 17:31:00|97902.6|97852.6|97898.5|97848.5|97903.4|97853.4|97896.7|97846.7|44
1652463070000|2022-05-13 17:31:10|97898.7|97848.7|97898.8|97848.8|97899.7|97849.7|97898.5|97848.5|28
1652463080000|2022-05-13 17:31:20|97898.6|97848.6|97899.3|97849.3|97899.6|97849.6|97898.5|97848.5|20
1652463090000|2022-05-13 17:31:30|97899.4|97849.4|97911.6|97861.6|97911.6|97861.6|97899.1|97849.1|24
1652463100000|2022-05-13 17:31:40|97911.7|97861.7|97900.3|97850.3|97914|97865.1|97889.7|97850.3|41
1652463110000|2022-05-13 17:31:50|97900.4|97850.4|97904.2|97854.2|97904.7|97854.7|97900.4|97850.4|49
1652463120000|2022-05-13 17:32:00|97905.2|97855.2|97911.8|97861.8|97912|97873.6|97898.6|97854.7|24
1652463130000|2022-05-13 17:32:10|97911.3|97861.3|97909.6|97859.6|97914.7|97864.7|97909.3|97859.3|34
1652463140000|2022-05-13 17:32:20|97909.7|97859.7|97908.9|97858.9|97910.5|97860.5|97908.2|97858.2|32
1652463150000|2022-05-13 17:32:30|97909|97859|97914.7|97864.7|97916.6|97866.6|97908.9|97858.9|36
1652463160000|2022-05-13 17:32:40|97914.8|97864.8|97920.6|97870.6|97920.6|97870.6|97914.3|97864.3|31
1652463170000|2022-05-13 17:32:50|97920.7|97870.7|97926.9|97876.9|97927|97877|97918.1|97868.1|45
1652463180000|2022-05-13 17:33:00|97926.8|97876.8|97924.7|97874.7|97926.9|97876.9|97923.6|97873.6|31
1652463190000|2022-05-13 17:33:10|97924.3|97874.3|97924.8|97874.8|97924.9|97874.9|97924.2|97874.2|17
1652463200000|2022-05-13 17:33:20|97924.6|97874.6|97924.4|97874.4|97924.6|97874.6|97924.3|97874.3|9
1652463210000|2022-05-13 17:33:30|97924.5|97874.5|97924|97874|97924.8|97874.8|97923.3|97873.3|13
1652463220000|2022-05-13 17:33:40|97923.8|97873.8|97922.1|97872.1|97924.3|97874.3|97921.4|97871.4|27
1652463230000|2022-05-13 17:33:50|97922|97872|97921.5|97871.5|97922.4|97872.4|97921.5|97871.5|23
1652463240000|2022-05-13 17:34:00|97921.9|97871.9|97922.5|97872.5|97922.7|97872.7|97921.8|97871.8|13
1652463250000|2022-05-13 17:34:10|97922.3|97872.3|97911.5|97861.5|97922.3|97872.3|97910.1|97860.1|37
1652463260000|2022-05-13 17:34:20|97911.6|97861.6|97910.9|97860.9|97913.6|97863.6|97910.8|97860.8|29
1652463270000|2022-05-13 17:34:30|97911.2|97861.2|97921.1|97871.1|97922.9|97872.9|97910.4|97860.4|39
1652463280000|2022-05-13 17:34:40|97920.8|97870.8|97923.5|97873.5|97929|97886.5|97908.1|97870.8|44
1652463290000|2022-05-13 17:34:50|97923.4|97873.4|97923.1|97873.1|97923.8|97873.8|97923|97873|14
1652463300000|2022-05-13 17:35:00|97923|97873|97927.5|97877.5|97929.8|97879.8|97920.4|97870.4|39
1652463310000|2022-05-13 17:35:10|97927.4|97877.4|97928.7|97878.7|97929.1|97879.1|97925.3|97875.3|41
1652463320000|2022-05-13 17:35:20|97928.8|97878.8|97941.2|97891.2|97941.5|97891.5|97928.6|97878.6|33
1652463330000|2022-05-13 17:35:30|97942.3|97892.3|97937.8|97887.8|97942.3|97892.3|97937.8|97887.8|37
1652463340000|2022-05-13 17:35:40|97937.9|97887.9|97941.2|97891.2|97941.3|97891.3|97937.9|97887.9|19
1652463350000|2022-05-13 17:35:50|97941.1|97891.1|97937.3|97887.3|97941.1|97899.2|97923.9|97883.3|33
1652463360000|2022-05-13 17:36:00|97937.4|97887.4|97943.3|97893.3|97943.3|97893.3|97937|97887|44
1652463370000|2022-05-13 17:36:10|97943.5|97893.5|97944.6|97894.6|97945|97895|97943.5|97893.5|33
1652463380000|2022-05-13 17:36:20|97944.8|97894.8|97943.9|97893.9|97945.5|97895.5|97943.2|97893.2|27
1652463390000|2022-05-13 17:36:30|97944|97894|97943.5|97893.5|97944.4|97894.4|97942.9|97892.9|22
1652463400000|2022-05-13 17:36:40|97945.1|97895.1|97956.2|97906.2|97957|97907|97942.8|97892.8|42
1652463410000|2022-05-13 17:36:50|97956.3|97906.3|97959.6|97909.6|97964.6|97923.3|97948.3|97905.7|39
1652463420000|2022-05-13 17:37:00|97959.5|97909.5|97959.4|97909.4|97960.5|97910.5|97959.2|97909.2|24
1652463430000|2022-05-13 17:37:10|97959.3|97909.3|97958.1|97908.1|97959.7|97909.7|97957.4|97907.4|27
1652463440000|2022-05-13 17:37:20|97958|97908|97957.3|97907.3|97958.5|97908.5|97954.8|97904.8|29
1652463450000|2022-05-13 17:37:30|97957.4|97907.4|97959.9|97909.9|97960.4|97910.4|97957.4|97907.4|23
1652463460000|2022-05-13 17:37:40|97959.8|97909.8|97958.9|97908.9|97959.9|97909.9|97958.5|97908.5|36
1652463470000|2022-05-13 17:37:50|97958.8|97908.8|97960.1|97910.1|97960.2|97910.2|97958.5|97908.5|21
1652463480000|2022-05-13 17:38:00|97960.2|97910.2|97958.6|97908.6|97960.2|97910.2|97957.2|97907.2|19
1652463490000|2022-05-13 17:38:10|97958.5|97908.5|97956.3|97906.3|97959|97909|97955.4|97905.4|25
1652463500000|2022-05-13 17:38:20|97956.2|97906.2|97956|97906|97956.6|97906.6|97955.7|97905.7|18
1652463510000|2022-05-13 17:38:30|97956.1|97906.1|97956.2|97906.2|97956.2|97906.2|97954.9|97904.9|14
1652463520000|2022-05-13 17:38:40|97955.8|97905.8|97941.5|97916.5|97955.9|97916.5|97941.2|97904|18
1652463530000|2022-05-13 17:38:50|97941.8|97916.8|97954.3|97904.3|97954.9|97918|97941.8|97904.3|14
1652463540000|2022-05-13 17:39:00|97954.6|97904.6|97949.4|97899.4|97955|97905|97949.2|97899.2|25
1652463550000|2022-05-13 17:39:10|97949.7|97899.7|97950|97900|97950.3|97900.3|97949.6|97899.6|17
1652463560000|2022-05-13 17:39:20|97949.8|97899.8|97951.2|97901.2|97951.2|97901.2|97949.1|97899.1|18
1652463570000|2022-05-13 17:39:30|97950.5|97900.5|97945.4|97895.4|97951.1|97901.1|97941|97891|27
1652463580000|2022-05-13 17:39:40|97945.5|97895.5|97942.9|97892.9|97946|97896|97942.6|97892.6|26
1652463590000|2022-05-13 17:39:50|97943.1|97893.1|97943|97893|97945|97895|97941.3|97891.3|27
1652463600000|2022-05-13 17:40:00|97943.3|97893.3|97945.4|97895.4|97945.4|97895.4|97942.5|97892.5|23
1652463610000|2022-05-13 17:40:10|97945.2|97895.2|97945.7|97895.7|97948.2|97898.2|97945.2|97895.2|23
1652463620000|2022-05-13 17:40:20|97945.6|97895.6|97945.8|97895.8|97946.2|97896.2|97945.6|97895.6|12
1652463630000|2022-05-13 17:40:30|97946|97896|97941.2|97891.2|97946.2|97896.2|97940.2|97890.2|25
1652463640000|2022-05-13 17:40:40|97941.7|97891.7|97947.7|97897.7|97947.9|97897.9|97941.1|97891.1|35
1652463650000|2022-05-13 17:40:50|97947.6|97897.6|97956.9|97906.9|97957.4|97907.4|97947.2|97897.2|27
1652463660000|2022-05-13 17:41:00|97957.2|97907.2|97956|97906|97958|97908|97955.6|97905.6|30
1652463670000|2022-05-13 17:41:10|97956.4|97906.4|97951.7|97901.7|97957.1|97907.1|97950.8|97900.8|21
1652463680000|2022-05-13 17:41:20|97951.4|97901.4|97946.3|97896.3|97951.5|97901.5|97943.8|97893.8|29
1652463690000|2022-05-13 17:41:30|97946.6|97896.6|97944.1|97894.1|97946.7|97896.7|97943|97893|25
1652463700000|2022-05-13 17:41:40|97944|97894|97943.5|97893.5|97945.3|97895.3|97943|97893|27
1652463710000|2022-05-13 17:41:50|97944.1|97894.1|97944.1|97894.1|97947.6|97897.6|97943.9|97893.9|27
1652463720000|2022-05-13 17:42:00|97944.3|97894.3|97943|97893|97945.1|97895.1|97942.4|97892.4|23
1652463730000|2022-05-13 17:42:10|97941.3|97891.3|97938.6|97888.6|97941.3|97891.3|97938.3|97888.3|19
1652463740000|2022-05-13 17:42:20|97939|97889|97936.9|97886.9|97939|97889|97935.4|97885.4|20
1652463750000|2022-05-13 17:42:30|97937.6|97887.6|97936.8|97886.8|97937.6|97887.6|97935.7|97885.7|22
1652463760000|2022-05-13 17:42:40|97936.7|97886.7|97938.8|97888.8|97939.4|97889.4|97936.1|97886.1|15
1652463770000|2022-05-13 17:42:50|97939|97889|97936.7|97886.7|97939.1|97889.1|97936.5|97886.5|25
1652463780000|2022-05-13 17:43:00|97936.6|97886.6|97936.4|97886.4|97938.4|97888.4|97934.8|97884.8|28
1652463790000|2022-05-13 17:43:10|97936.8|97886.8|97936|97886|97937|97887|97933.7|97883.7|28
1652463800000|2022-05-13 17:43:20|97936.5|97886.5|97936|97886|97936.9|97886.9|97935.6|97885.6|15
1652463810000|2022-05-13 17:43:30|97936.3|97886.3|97943.6|97893.6|97949.3|97899.3|97935.9|97885.9|43
1652463820000|2022-05-13 17:43:40|97943|97893|97939.5|97889.5|97943.5|97893.5|97939.5|97889.5|15
1652463830000|2022-05-13 17:43:50|97940.1|97890.1|97940.4|97890.4|97940.4|97890.4|97939.5|97889.5|11
1652463840000|2022-05-13 17:44:00|97940.5|97890.5|97935.7|97885.7|97940.5|97890.5|97935.2|97885.2|23
1652463850000|2022-05-13 17:44:10|97936.3|97886.3|97926.2|97876.2|97936.3|97892.6|97917|97873.9|47
1652463860000|2022-05-13 17:44:20|97926.5|97876.5|97920.4|97870.4|97927.3|97877.3|97919|97869|51
1652463870000|2022-05-13 17:44:30|97920.7|97870.7|97921.8|97871.8|97922.3|97872.3|97919.6|97869.6|35
1652463880000|2022-05-13 17:44:40|97922.5|97872.5|97921.2|97871.2|97922.5|97872.5|97920.4|97870.4|19
1652463890000|2022-05-13 17:44:50|97922.8|97872.8|97923.1|97873.1|97923.1|97873.1|97921.9|97871.9|16
1652463900000|2022-05-13 17:45:00|97923|97873|97924.1|97874.1|97926.2|97876.2|97922.6|97872.6|31
1652463910000|2022-05-13 17:45:10|97924.4|97874.4|97924.6|97874.6|97926.7|97876.7|97923.6|97873.6|25
1652463920000|2022-05-13 17:45:20|97924.3|97874.3|97924.6|97874.6|97924.7|97874.7|97924|97874|17
1652463930000|2022-05-13 17:45:30|97924.8|97874.8|97923.6|97873.6|97925.2|97875.2|97922.9|97872.9|20
1652463940000|2022-05-13 17:45:40|97923.7|97873.7|97924.8|97874.8|97925|97875|97921.9|97871.9|16
1652463950000|2022-05-13 17:45:50|97922.6|97872.6|97923.1|97873.1|97927|97877|97921.9|97871.9|17
1652463960000|2022-05-13 17:46:00|97923.3|97873.3|97926.1|97876.1|97927.3|97877.3|97923.3|97873.3|30
1652463970000|2022-05-13 17:46:10|97926.2|97876.2|97928.8|97878.8|97930|97880|97926.2|97876.2|43
1652463980000|2022-05-13 17:46:20|97929|97879|97930.2|97880.2|97930.4|97880.4|97928.9|97878.9|20
1652463990000|2022-05-13 17:46:30|97929.8|97879.8|97929.8|97879.8|97930.3|97880.3|97929.3|97879.3|16
1652464000000|2022-05-13 17:46:40|97930|97880|97929.1|97879.1|97930.6|97880.6|97928.6|97878.6|25
1652464010000|2022-05-13 17:46:50|97929.5|97879.5|97940.1|97890.1|97940.5|97898.2|97923.2|97878.2|43
1652464020000|2022-05-13 17:47:00|97940.2|97890.2|97939.1|97889.1|97940.7|97890.7|97938|97888|20
1652464030000|2022-05-13 17:47:10|97939.6|97889.6|97937.3|97887.3|97940.2|97890.2|97937.2|97887.2|16
1652464040000|2022-05-13 17:47:20|97938.2|97888.2|97939.3|97889.3|97939.3|97889.3|97937.9|97887.9|18
1652464050000|2022-05-13 17:47:30|97939.4|97889.4|97939.5|97889.5|97940|97890|97938.3|97888.3|14
1652464060000|2022-05-13 17:47:40|97939.6|97889.6|97941.7|97891.7|97945|97895|97939.1|97889.1|26
1652464070000|2022-05-13 17:47:50|97941.2|97891.2|97934.1|97884.1|97942|97892|97931.8|97881.8|38
1652464080000|2022-05-13 17:48:00|97935.1|97885.1|97931.9|97881.9|97935.1|97885.1|97930|97880|33
1652464090000|2022-05-13 17:48:10|97932.1|97882.1|97929.4|97879.4|97932.2|97882.2|97929.3|97879.3|32
1652464100000|2022-05-13 17:48:20|97929.6|97879.6|97930.8|97880.8|97930.8|97880.8|97928.3|97878.3|27
1652464110000|2022-05-13 17:48:30|97930.9|97880.9|97932.9|97882.9|97933.1|97883.1|97929.7|97879.7|31
1652464120000|2022-05-13 17:48:40|97933|97883|97931.9|97881.9|97933.1|97883.1|97930.8|97880.8|24
1652464130000|2022-05-13 17:48:50|97932|97882|97932.7|97882.7|97933.1|97883.1|97930.3|97880.3|24
1652464140000|2022-05-13 17:49:00|97932.8|97882.8|97933.6|97883.6|97934.9|97884.9|97931.4|97881.4|24
1652464150000|2022-05-13 17:49:10|97933.8|97883.8|97933.2|97883.2|97934.5|97884.5|97933.1|97883.1|19
1652464160000|2022-05-13 17:49:20|97933.5|97883.5|97933.5|97883.5|97933.7|97883.7|97932.9|97882.9|14
1652464170000|2022-05-13 17:49:30|97933.2|97883.2|97936.8|97886.8|97938.5|97888.5|97933.2|97883.2|27
1652464180000|2022-05-13 17:49:40|97936.7|97886.7|97930.1|97880.1|97936.9|97886.9|97929.6|97879.6|29
1652464190000|2022-05-13 17:49:50|97929.6|97879.6|97930.6|97880.6|97931.1|97881.1|97928.6|97878.6|29
1652464200000|2022-05-13 17:50:00|97930|97880|97924.7|97874.7|97930.7|97892.9|97913.9|97874.7|43
1652464210000|2022-05-13 17:50:10|97924.5|97874.5|97923.3|97873.3|97930.7|97880.7|97923.3|97873.3|61
1652464220000|2022-05-13 17:50:20|97923.2|97873.2|97926.5|97876.5|97927.4|97877.4|97923.2|97873.2|33
1652464230000|2022-05-13 17:50:30|97925.9|97875.9|97929|97879|97929.1|97879.1|97925|97875|27
1652464240000|2022-05-13 17:50:40|97929.3|97879.3|97936.5|97886.5|97937.7|97887.7|97929.3|97879.3|47
1652464250000|2022-05-13 17:50:50|97937.4|97887.4|97940.1|97890.1|97940.8|97890.8|97933|97883|43
1652464260000|2022-05-13 17:51:00|97939.8|97889.8|97942.3|97892.3|97944.1|97894.1|97939.1|97889.1|42
1652464270000|2022-05-13 17:51:10|97942.1|97892.1|97942.1|97892.1|97943.4|97893.4|97940.6|97890.6|29
1652464280000|2022-05-13 17:51:20|97941.2|97891.2|97934.9|97884.9|97943.2|97893.2|97933.8|97883.8|33
1652464290000|2022-05-13 17:51:30|97935.1|97885.1|97936.1|97886.1|97937.8|97887.8|97933.1|97883.1|37
1652464300000|2022-05-13 17:51:40|97936.2|97886.2|97934.4|97884.4|97937.2|97896|97919.7|97879.2|46
1652464310000|2022-05-13 17:51:50|97934.3|97884.3|97947.2|97897.2|97948.2|97907|97932|97884.3|49
1652464320000|2022-05-13 17:52:00|97947.8|97897.8|97954.8|97904.8|97957.4|97907.4|97947.6|97897.6|62
1652464330000|2022-05-13 17:52:10|97955.5|97905.5|97964.1|97914.1|97964.1|97914.1|97955.3|97905.3|47
1652464340000|2022-05-13 17:52:20|97963.4|97913.4|97964.8|97914.8|97965.1|97915.1|97963.2|97913.2|30
1652464350000|2022-05-13 17:52:30|97965.1|97915.1|97975.8|97925.8|97983.7|97945|97965.1|97915.1|64
1652464360000|2022-05-13 17:52:40|97975.9|97925.9|97980.3|97930.3|97980.3|97930.3|97970.2|97920.2|44
1652464370000|2022-05-13 17:52:50|97980|97930|97976.7|97926.7|97980|97930|97976.4|97926.4|50
1652464380000|2022-05-13 17:53:00|97977|97927|97976.5|97926.5|97977.6|97927.6|97974.5|97924.5|33
1652464390000|2022-05-13 17:53:10|97976.6|97926.6|97977.8|97927.8|97978.9|97928.9|97976.6|97926.6|29
1652464400000|2022-05-13 17:53:20|97977.9|97927.9|97977|97927|97978|97928|97977|97927|12
1652464410000|2022-05-13 17:53:30|97976.6|97926.6|97976|97926|97977|97927|97976|97926|9
1652464420000|2022-05-13 17:53:40|97976.1|97926.1|97976.1|97926.1|97976.6|97926.6|97975.5|97925.5|13
1652464430000|2022-05-13 17:53:50|97976|97926|97976.8|97926.8|97977.5|97927.5|97976|97926|14
1652464440000|2022-05-13 17:54:00|97976.6|97926.6|97975.6|97925.6|97977.7|97927.7|97975|97925|25
1652464450000|2022-05-13 17:54:10|97975.9|97925.9|97977.7|97927.7|97978.1|97928.1|97975.8|97925.8|28
1652464460000|2022-05-13 17:54:20|97977.4|97927.4|97979|97929|97979.7|97929.7|97974.5|97924.5|47
1652464470000|2022-05-13 17:54:30|97978.1|97928.1|97975.5|97925.5|97979.8|97929.8|97975.2|97925.2|37
1652464480000|2022-05-13 17:54:40|97975.4|97925.4|97975.7|97925.7|97976.2|97926.2|97975.3|97925.3|26
1652464490000|2022-05-13 17:54:50|97976|97926|97974.2|97924.2|97976|97926|97974.1|97924.1|19
1652464500000|2022-05-13 17:55:00|97974.6|97924.6|97976.8|97926.8|97976.8|97926.8|97973.3|97923.3|32
1652464510000|2022-05-13 17:55:10|97976.7|97926.7|97979.6|97929.6|97979.9|97929.9|97974.3|97924.3|35
1652464520000|2022-05-13 17:55:20|97979.9|97929.9|97978.9|97928.9|97980.5|97930.5|97975.7|97925.7|12
1652464530000|2022-05-13 17:55:30|97978.8|97928.8|97979.6|97929.6|97979.6|97929.6|97978|97928|11
1652464540000|2022-05-13 17:55:40|97978.3|97928.3|97982.9|97932.9|97983.2|97933.2|97974.9|97924.9|26
1652464550000|2022-05-13 17:55:50|97983.4|97933.4|97990.7|97940.7|97992|97942|97983.4|97933.4|45
1652464560000|2022-05-13 17:56:00|97990.6|97940.6|98008|97958|98012.2|97962.2|97990.6|97940.6|59
1652464570000|2022-05-13 17:56:10|98008.5|97958.5|98030.2|97980.2|98032.4|97986.9|98008.5|97958.5|65
1652464580000|2022-05-13 17:56:20|98030.3|97980.3|98026.9|97976.9|98031.2|97981.2|98025.3|97975.3|56
1652464590000|2022-05-13 17:56:30|98027.1|97977.1|98024|97974|98027.1|97977.1|98016.9|97966.9|59
1652464600000|2022-05-13 17:56:40|98023.9|97973.9|98032.6|97982.6|98034.8|97984.8|98023.6|97973.6|46
1652464610000|2022-05-13 17:56:50|98032.7|97982.7|98040.7|97990.7|98042|97992|98032.7|97982.7|57
1652464620000|2022-05-13 17:57:00|98040.6|97990.6|98038.4|97988.4|98040.8|97990.8|98037.5|97987.5|39
1652464630000|2022-05-13 17:57:10|98038.3|97988.3|98040.4|97990.4|98040.8|97990.8|98037.4|97987.4|31
1652464640000|2022-05-13 17:57:20|98040.5|97990.5|98039.3|97989.3|98041|97991|98037.7|97987.7|33
1652464650000|2022-05-13 17:57:30|98039|97989|98042.1|97992.1|98042.1|97992.1|98039|97989|21
1652464660000|2022-05-13 17:57:40|98042.4|97992.4|98049.2|97999.2|98049.4|97999.4|98041.5|97991.5|46
1652464670000|2022-05-13 17:57:50|98049.4|97999.4|98048.7|97998.7|98050|98000|98046.8|97996.8|49
1652464680000|2022-05-13 17:58:00|98049|97999|98049.6|97999.6|98050.8|98000.8|98045.8|97995.8|45
1652464690000|2022-05-13 17:58:10|98049.5|97999.5|98053.9|98003.9|98053.9|98003.9|98048.1|97998.1|41
1652464700000|2022-05-13 17:58:20|98053.7|98003.7|98053.2|98003.2|98065|98015|98053.2|98003.2|54
1652464710000|2022-05-13 17:58:30|98054.5|98004.5|98055.7|98005.7|98064.6|98014.6|98050.6|98000.6|52
1652464720000|2022-05-13 17:58:40|98054.8|98004.8|98057.7|98007.7|98062|98012|98054.2|98004.2|35
1652464730000|2022-05-13 17:58:50|98057.8|98007.8|98061.8|98011.8|98062.7|98012.7|98057.8|98007.8|34
1652464740000|2022-05-13 17:59:00|98061.9|98011.9|98067.7|98017.7|98068.9|98018.9|98060.1|98010.1|41
1652464750000|2022-05-13 17:59:10|98068.1|98018.1|98028.6|97978.6|98068.1|98018.1|98028.6|97978.6|70
1652464760000|2022-05-13 17:59:20|98027.8|97977.8|98044.5|97994.5|98049.6|97999.6|98026.9|97976.9|62
1652464770000|2022-05-13 17:59:30|98044.6|97994.6|98040.6|97990.6|98046.2|97996.2|98038.8|97988.8|55
1652464780000|2022-05-13 17:59:40|98040.7|97990.7|98033.5|97983.5|98042.3|97992.3|98033.1|97983.1|54
1652464790000|2022-05-13 17:59:50|98031.4|97981.4|98031.2|97981.2|98040.1|97990.1|98028.4|97978.4|51
1652464800000|2022-05-13 18:00:00|98031.1|97981.1|98030.7|97980.7|98034.4|97984.4|98028|97978|59
1652464810000|2022-05-13 18:00:10|98030.9|97980.9|98026.4|98001.4|98038|98002|98024.2|97980.9|55
1652464820000|2022-05-13 18:00:20|98026.9|98001.9|98039.1|97989.1|98041.8|98001.9|98025.4|97988|50
1652464830000|2022-05-13 18:00:30|98039.4|97989.4|98026.5|98001.5|98043.1|98002.7|98026.5|97988.6|49
1652464840000|2022-05-13 18:00:40|98026.8|98001.8|98032.7|98007.7|98046.1|98007.7|98026.6|97993.2|45
1652464850000|2022-05-13 18:00:50|98032.3|98007.3|98057.5|98007.5|98058.9|98014.6|98032.3|98001.7|52
1652464860000|2022-05-13 18:01:00|98057.3|98007.3|98047.5|97997.5|98058|98008|98046.1|97996.1|58
1652464870000|2022-05-13 18:01:10|98047.2|97997.2|98053.7|98003.7|98056.8|98006.8|98043.4|97993.4|49
1652464880000|2022-05-13 18:01:20|98053.5|98003.5|98079.3|98029.3|98088.6|98038.6|98053.5|98003.5|71
1652464890000|2022-05-13 18:01:30|98081.9|98031.9|98085.3|98035.3|98088.8|98038.8|98080.2|98030.2|68
1652464900000|2022-05-13 18:01:40|98083.9|98033.9|98082.4|98032.4|98085.1|98035.1|98076.5|98026.5|55
1652464910000|2022-05-13 18:01:50|98082|98032|98084.8|98034.8|98091.4|98041.4|98080.5|98030.5|70
1652464920000|2022-05-13 18:02:00|98084.5|98034.5|98088.9|98038.9|98097.4|98047.4|98080.7|98030.7|77
1652464930000|2022-05-13 18:02:10|98087|98037|98087.3|98037.3|98092|98042|98083.2|98033.2|70
1652464940000|2022-05-13 18:02:20|98086.9|98036.9|98111.3|98061.3|98113.1|98063.1|98086.3|98036.3|71
1652464950000|2022-05-13 18:02:30|98111|98061|98122.5|98072.5|98122.6|98072.6|98110.7|98060.7|65
1652464960000|2022-05-13 18:02:40|98121.9|98071.9|98125.4|98075.4|98127.4|98077.4|98121.4|98071.4|60
1652464970000|2022-05-13 18:02:50|98125.5|98075.5|98123.9|98073.9|98125.5|98075.5|98121.1|98071.1|38
1652464980000|2022-05-13 18:03:00|98123.6|98073.6|98120.1|98070.1|98124.3|98074.3|98119.3|98069.3|41
1652464990000|2022-05-13 18:03:10|98120.4|98070.4|98125.2|98075.2|98125.2|98075.2|98120.2|98070.2|29
1652465000000|2022-05-13 18:03:20|98125.1|98075.1|98129.9|98079.9|98129.9|98079.9|98124.8|98074.8|37
1652465010000|2022-05-13 18:03:30|98129.6|98079.6|98129.1|98079.1|98129.6|98079.6|98128|98078|25
1652465020000|2022-05-13 18:03:40|98129.4|98079.4|98117.8|98067.8|98130|98080|98117|98067|34
1652465030000|2022-05-13 18:03:50|98118.1|98068.1|98116|98066|98120.2|98070.2|98115.3|98065.3|36
1652465040000|2022-05-13 18:04:00|98115.9|98065.9|98128.5|98078.5|98128.5|98078.5|98115.8|98065.8|44
1652465050000|2022-05-13 18:04:10|98127.7|98077.7|98139.4|98089.4|98143.4|98093.4|98127.7|98077.7|53
1652465060000|2022-05-13 18:04:20|98139.3|98089.3|98145.3|98095.3|98148.6|98098.6|98136.6|98086.6|53
1652465070000|2022-05-13 18:04:30|98145.8|98095.8|98147.7|98097.7|98148.2|98098.2|98143.7|98093.7|57
1652465080000|2022-05-13 18:04:40|98146.7|98096.7|98144.7|98094.7|98150.1|98100.1|98141.7|98091.7|53
1652465090000|2022-05-13 18:04:50|98144.9|98094.9|98139.8|98089.8|98145.6|98095.6|98137|98087|46
1652465100000|2022-05-13 18:05:00|98141.1|98091.1|98165.2|98115.2|98165.2|98115.2|98141.1|98091.1|54
1652465110000|2022-05-13 18:05:10|98165.3|98115.3|98149.6|98099.6|98168.7|98118.7|98149.6|98099.6|62
1652465120000|2022-05-13 18:05:20|98148.5|98098.5|98147.8|98097.8|98150.7|98100.7|98145.5|98095.5|45
1652465130000|2022-05-13 18:05:30|98148|98098|98146.5|98096.5|98148.9|98098.9|98145.9|98095.9|29
1652465140000|2022-05-13 18:05:40|98147|98097|98142.3|98092.3|98147|98097|98138.5|98088.5|41
1652465150000|2022-05-13 18:05:50|98142.2|98092.2|98140.2|98090.2|98148.2|98098.2|98138.8|98088.8|39
1652465160000|2022-05-13 18:06:00|98140.7|98090.7|98122.1|98072.1|98140.7|98090.7|98121.7|98071.7|56
1652465170000|2022-05-13 18:06:10|98123.5|98073.5|98118|98068|98123.5|98073.5|98115.4|98065.4|54
1652465180000|2022-05-13 18:06:20|98117.9|98067.9|98117.8|98067.8|98118.1|98068.1|98116.1|98066.1|43
1652465190000|2022-05-13 18:06:30|98117.7|98067.7|98117.3|98067.3|98118.1|98068.1|98116|98066|37
1652465200000|2022-05-13 18:06:40|98117.4|98067.4|98121.1|98071.1|98122.6|98072.6|98112.3|98062.3|53
1652465210000|2022-05-13 18:06:50|98121|98071|98108.1|98058.1|98122|98072|98106.6|98056.6|43
1652465220000|2022-05-13 18:07:00|98108.5|98058.5|98115.7|98065.7|98116|98066|98108.5|98058.5|37
1652465230000|2022-05-13 18:07:10|98115.2|98065.2|98121.5|98071.5|98121.7|98071.7|98114.7|98064.7|41
1652465240000|2022-05-13 18:07:20|98121.2|98071.2|98121.4|98071.4|98124.5|98074.5|98120.1|98070.1|37
1652465250000|2022-05-13 18:07:30|98121.5|98071.5|98118.2|98068.2|98126.2|98076.2|98117.3|98067.3|35
1652465260000|2022-05-13 18:07:40|98118|98068|98123.1|98073.1|98127.9|98077.9|98118|98068|43
1652465270000|2022-05-13 18:07:50|98121.6|98071.6|98121.9|98071.9|98123.9|98073.9|98118.7|98068.7|46
1652465280000|2022-05-13 18:08:00|98118.8|98068.8|98126.1|98076.1|98127.9|98077.9|98118.3|98068.3|41
1652465290000|2022-05-13 18:08:10|98125.9|98075.9|98133|98083|98137.7|98087.7|98124.9|98074.9|53
1652465300000|2022-05-13 18:08:20|98133.2|98083.2|98127.1|98077.1|98133.4|98083.4|98126.7|98076.7|44
1652465310000|2022-05-13 18:08:30|98127|98077|98129.9|98079.9|98131.5|98081.5|98126.4|98076.4|28
1652465320000|2022-05-13 18:08:40|98129.6|98079.6|98129.9|98079.9|98131.1|98081.1|98129.6|98079.6|16
1652465330000|2022-05-13 18:08:50|98129.8|98079.8|98130.6|98080.6|98131.4|98081.4|98128.8|98078.8|24
1652465340000|2022-05-13 18:09:00|98130.7|98080.7|98124.6|98074.6|98130.7|98080.7|98124|98074|34
1652465350000|2022-05-13 18:09:10|98121.3|98071.3|98128.2|98078.2|98130.5|98088.2|98112.9|98069.8|47
1652465360000|2022-05-13 18:09:20|98128.4|98078.4|98123.7|98073.7|98129.9|98079.9|98121.6|98071.6|48
1652465370000|2022-05-13 18:09:30|98123.4|98073.4|98116.6|98066.6|98124.1|98074.1|98116.3|98066.3|37
1652465380000|2022-05-13 18:09:40|98116.5|98066.5|98116.1|98066.1|98116.8|98066.8|98114.8|98064.8|30
1652465390000|2022-05-13 18:09:50|98115.7|98065.7|98114.2|98064.2|98116.3|98066.3|98112.1|98062.1|34
1652465400000|2022-05-13 18:10:00|98114|98064|98112.6|98062.6|98114.3|98064.3|98111.5|98061.5|24
1652465410000|2022-05-13 18:10:10|98111.3|98061.3|98109.3|98059.3|98111.3|98061.3|98107.4|98057.4|39
1652465420000|2022-05-13 18:10:20|98109.5|98059.5|98108.9|98058.9|98110.2|98060.2|98108.4|98058.4|20
1652465430000|2022-05-13 18:10:30|98109.9|98059.9|98109.3|98059.3|98110.2|98060.2|98108.4|98058.4|32
1652465440000|2022-05-13 18:10:40|98109.2|98059.2|98106.8|98056.8|98109.4|98059.4|98106.8|98056.8|18
1652465450000|2022-05-13 18:10:50|98107|98057|98105.3|98055.3|98108.3|98058.3|98104.1|98054.1|23
1652465460000|2022-05-13 18:11:00|98106.4|98056.4|98108.8|98058.8|98110.1|98060.1|98106.1|98056.1|35
1652465470000|2022-05-13 18:11:10|98108.2|98058.2|98108.8|98058.8|98109.5|98059.5|98107.5|98057.5|22
1652465480000|2022-05-13 18:11:20|98108.7|98058.7|98115.3|98065.3|98118.1|98068.1|98108.6|98058.6|48
1652465490000|2022-05-13 18:11:30|98114.8|98064.8|98109.1|98059.1|98116.1|98066.1|98108.7|98058.7|35
1652465500000|2022-05-13 18:11:40|98108.5|98058.5|98104.9|98054.9|98108.5|98058.5|98103.8|98053.8|35
1652465510000|2022-05-13 18:11:50|98104|98054|98105.6|98055.6|98105.8|98055.8|98104|98054|17
1652465520000|2022-05-13 18:12:00|98104.8|98054.8|98114.5|98064.5|98114.8|98064.8|98104.8|98054.8|45
1652465530000|2022-05-13 18:12:10|98114.8|98064.8|98118.9|98068.9|98118.9|98068.9|98114.2|98064.2|20
1652465540000|2022-05-13 18:12:20|98118|98068|98115.4|98065.4|98118.1|98068.1|98113.5|98063.5|26
1652465550000|2022-05-13 18:12:30|98115.1|98065.1|98119|98069|98121.2|98071.2|98114.9|98064.9|27
1652465560000|2022-05-13 18:12:40|98119.2|98069.2|98111.5|98061.5|98120.9|98070.9|98108.5|98058.5|35
1652465570000|2022-05-13 18:12:50|98111|98061|98108.2|98058.2|98112.2|98062.2|98108.2|98058.2|30
1652465580000|2022-05-13 18:13:00|98107.9|98057.9|98106.3|98056.3|98109.8|98059.8|98105.5|98055.5|48
1652465590000|2022-05-13 18:13:10|98106.1|98056.1|98112.4|98062.4|98112.4|98062.4|98105.1|98055.1|32
1652465600000|2022-05-13 18:13:20|98111.5|98061.5|98108.6|98058.6|98111.7|98061.7|98108.6|98058.6|22
1652465610000|2022-05-13 18:13:30|98110.2|98060.2|98115.5|98065.5|98115.5|98065.5|98110.2|98060.2|18
1652465620000|2022-05-13 18:13:40|98115.4|98065.4|98122.7|98072.7|98123.6|98073.6|98115.4|98065.4|58
1652465630000|2022-05-13 18:13:50|98122.3|98072.3|98127.9|98077.9|98127.9|98077.9|98117.9|98067.9|40
1652465640000|2022-05-13 18:14:00|98128.4|98078.4|98137.8|98087.8|98137.8|98087.8|98128.2|98078.2|44
1652465650000|2022-05-13 18:14:10|98137.7|98087.7|98132.9|98082.9|98137.7|98087.7|98131.2|98081.2|35
1652465660000|2022-05-13 18:14:20|98133.9|98083.9|98130.8|98080.8|98136.7|98086.7|98127.1|98077.1|37
1652465670000|2022-05-13 18:14:30|98131.1|98081.1|98131.7|98081.7|98134.4|98084.4|98130.3|98080.3|20
1652465680000|2022-05-13 18:14:40|98129.7|98079.7|98132.4|98082.4|98133.2|98083.2|98129.7|98079.7|20
1652465690000|2022-05-13 18:14:50|98133|98083|98135.2|98085.2|98139.1|98089.1|98129|98079|42
1652465700000|2022-05-13 18:15:00|98136.5|98086.5|98127.3|98077.3|98136.9|98086.9|98122.7|98072.7|55
1652465710000|2022-05-13 18:15:10|98126.3|98076.3|98129|98079|98132.4|98082.4|98126.3|98076.3|42
1652465720000|2022-05-13 18:15:20|98128.5|98078.5|98127.5|98077.5|98131.3|98081.3|98127.5|98077.5|23
1652465730000|2022-05-13 18:15:30|98127.4|98077.4|98127.8|98077.8|98128.4|98078.4|98123.9|98073.9|25
1652465740000|2022-05-13 18:15:40|98126.1|98076.1|98128.2|98078.2|98130.2|98080.2|98125|98075|41
1652465750000|2022-05-13 18:15:50|98128.8|98078.8|98125.6|98075.6|98129.6|98079.6|98124.9|98074.9|29
1652465760000|2022-05-13 18:16:00|98125.7|98075.7|98131.5|98081.5|98132.1|98082.1|98125.6|98075.6|25
1652465770000|2022-05-13 18:16:10|98132.3|98082.3|98127.5|98077.5|98132.5|98082.5|98126.1|98076.1|35
1652465780000|2022-05-13 18:16:20|98128|98078|98122.4|98072.4|98128.3|98078.3|98117.5|98067.5|46
1652465790000|2022-05-13 18:16:30|98123.7|98073.7|98128.8|98078.8|98131.8|98081.8|98122.2|98072.2|31
1652465800000|2022-05-13 18:16:40|98128.5|98078.5|98132.4|98082.4|98135|98085|98128.1|98078.1|43
1652465810000|2022-05-13 18:16:50|98132.2|98082.2|98132.2|98082.2|98139.9|98089.9|98120.4|98070.4|61
1652465820000|2022-05-13 18:17:00|98132|98082|98133.5|98083.5|98133.7|98083.7|98131.1|98081.1|18
1652465830000|2022-05-13 18:17:10|98132.4|98082.4|98139.6|98089.6|98140.3|98090.3|98130.2|98080.2|33
1652465840000|2022-05-13 18:17:20|98139.7|98089.7|98139.6|98089.6|98141.4|98091.4|98136.9|98086.9|36
1652465850000|2022-05-13 18:17:30|98136.1|98086.1|98135.4|98085.4|98138.3|98088.3|98133.8|98083.8|24
1652465860000|2022-05-13 18:17:40|98136.5|98086.5|98128.9|98078.9|98136.5|98086.5|98128.5|98078.5|20
1652465870000|2022-05-13 18:17:50|98129.7|98079.7|98115.5|98065.5|98129.7|98079.7|98114.9|98064.9|57
1652465880000|2022-05-13 18:18:00|98115.6|98065.6|98106.3|98056.3|98115.6|98065.6|98104.6|98054.6|59
1652465890000|2022-05-13 18:18:10|98106.2|98056.2|98102.1|98052.1|98108.7|98058.7|98101.1|98051.1|24
1652465900000|2022-05-13 18:18:20|98102.2|98052.2|98100.1|98050.1|98102.3|98052.3|98095.7|98045.7|54
1652465910000|2022-05-13 18:18:30|98100|98050|98091|98041|98100.5|98050.5|98089.2|98039.2|44
1652465920000|2022-05-13 18:18:40|98088.9|98038.9|98082.6|98032.6|98091.1|98041.1|98080|98030|50
1652465930000|2022-05-13 18:18:50|98080.6|98030.6|98090.5|98040.5|98092.3|98042.3|98079.9|98029.9|42
1652465940000|2022-05-13 18:19:00|98093|98043|98100.6|98050.6|98100.7|98050.7|98092.4|98042.4|38
1652465950000|2022-05-13 18:19:10|98100.2|98050.2|98093.3|98043.3|98100.4|98050.4|98086|98036|33
1652465960000|2022-05-13 18:19:20|98094.8|98044.8|98082.6|98032.6|98094.8|98044.8|98081|98031|34
1652465970000|2022-05-13 18:19:30|98082.5|98032.5|98065.2|98015.2|98082.5|98032.5|98063.3|98013.3|54
1652465980000|2022-05-13 18:19:40|98065.3|98015.3|98070.8|98020.8|98077.8|98027.8|98065.2|98015.2|61
1652465990000|2022-05-13 18:19:50|98070.5|98020.5|98058.6|98008.6|98071.3|98021.3|98058.6|98008.6|55
1652466000000|2022-05-13 18:20:00|98058|98008|98062.5|98012.5|98063.7|98013.7|98057.1|98007.1|42
1652466010000|2022-05-13 18:20:10|98062.4|98012.4|98063.9|98013.9|98065.6|98015.6|98060.1|98010.1|47
1652466020000|2022-05-13 18:20:20|98064.3|98014.3|98069|98019|98069|98019|98061.9|98011.9|31
1652466030000|2022-05-13 18:20:30|98068.9|98018.9|98075.7|98025.7|98081.1|98031.1|98068.6|98018.6|51
1652466040000|2022-05-13 18:20:40|98076.4|98026.4|98076.5|98026.5|98079.2|98029.2|98075.9|98025.9|48
1652466050000|2022-05-13 18:20:50|98076.6|98026.6|98076|98026|98076.8|98026.8|98075.6|98025.6|20
1652466060000|2022-05-13 18:21:00|98076.4|98026.4|98076.5|98026.5|98078.5|98028.5|98076.3|98026.3|23
1652466070000|2022-05-13 18:21:10|98076.8|98026.8|98071.6|98021.6|98076.9|98026.9|98061.9|98011.9|48
1652466080000|2022-05-13 18:21:20|98071.5|98021.5|98073.1|98023.1|98074.1|98024.1|98069.2|98019.2|49
1652466090000|2022-05-13 18:21:30|98073.4|98023.4|98068.3|98018.3|98073.5|98023.5|98068.2|98018.2|36
1652466100000|2022-05-13 18:21:40|98069.9|98019.9|98068.1|98018.1|98069.9|98019.9|98065.9|98015.9|42
1652466110000|2022-05-13 18:21:50|98068|98018|98078.9|98028.9|98078.9|98033.9|98058.4|98017.8|42
1652466120000|2022-05-13 18:22:00|98079.3|98029.3|98076.6|98026.6|98082.6|98032.6|98072.4|98022.4|54
1652466130000|2022-05-13 18:22:10|98076.3|98026.3|98075.8|98025.8|98079.3|98029.3|98075.3|98025.3|51
1652466140000|2022-05-13 18:22:20|98075.5|98025.5|98072.8|98022.8|98078.7|98028.7|98072.8|98022.8|44
1652466150000|2022-05-13 18:22:30|98072.6|98022.6|98076.7|98026.7|98077.7|98027.7|98072.5|98022.5|44
1652466160000|2022-05-13 18:22:40|98076.5|98026.5|98082.4|98032.4|98082.4|98032.4|98073.3|98023.3|36
1652466170000|2022-05-13 18:22:50|98083.3|98033.3|98082|98032|98094.3|98044.3|98080.4|98030.4|57
1652466180000|2022-05-13 18:23:00|98081.9|98031.9|98087|98037|98087|98037|98081.9|98031.9|43
1652466190000|2022-05-13 18:23:10|98087.2|98037.2|98103.3|98053.3|98103.3|98053.3|98087|98037|48
1652466200000|2022-05-13 18:23:20|98103.2|98053.2|98119.7|98069.7|98126.2|98076.2|98101.2|98051.2|59
1652466210000|2022-05-13 18:23:30|98119.8|98069.8|98125.6|98075.6|98125.6|98075.6|98117.7|98067.7|52
1652466220000|2022-05-13 18:23:40|98123.4|98073.4|98116.6|98066.6|98125.2|98082.2|98106.6|98066.2|36
1652466230000|2022-05-13 18:23:50|98116.7|98066.7|98114.4|98064.4|98119.1|98069.1|98114.4|98064.4|44
1652466240000|2022-05-13 18:24:00|98114.5|98064.5|98120.9|98070.9|98121.2|98071.2|98113.9|98063.9|42
1652466250000|2022-05-13 18:24:10|98120.1|98070.1|98093.3|98043.3|98120.7|98070.7|98093.3|98043.3|56
1652466260000|2022-05-13 18:24:20|98092.9|98042.9|98090.2|98040.2|98094.6|98044.6|98089.7|98039.7|45
1652466270000|2022-05-13 18:24:30|98090.1|98040.1|98073.5|98023.5|98090.7|98040.7|98070.8|98020.8|49
1652466280000|2022-05-13 18:24:40|98073.1|98023.1|98077.4|98027.4|98077.4|98027.4|98071.8|98021.8|49
1652466290000|2022-05-13 18:24:50|98077.2|98027.2|98072.2|98022.2|98077.2|98027.2|98072|98022|38
1652466300000|2022-05-13 18:25:00|98072.6|98022.6|98056.5|98006.5|98072.6|98022.6|98054|98004|55
1652466310000|2022-05-13 18:25:10|98059.1|98009.1|98060.2|98010.2|98060.2|98010.2|98053.9|98003.9|38
1652466320000|2022-05-13 18:25:20|98060.4|98010.4|98061|98011|98061.8|98011.8|98058.9|98008.9|30
1652466330000|2022-05-13 18:25:30|98060.9|98010.9|98058.8|98008.8|98061.2|98011.2|98058.3|98008.3|20
1652466340000|2022-05-13 18:25:40|98060.6|98010.6|98060.2|98010.2|98061.1|98011.1|98059.3|98009.3|16
1652466350000|2022-05-13 18:25:50|98061.2|98011.2|98063.2|98013.2|98063.5|98013.5|98057.2|98007.2|38
1652466360000|2022-05-13 18:26:00|98063.1|98013.1|98056|98006|98064.4|98014.4|98054.2|98004.2|47
1652466370000|2022-05-13 18:26:10|98057.5|98007.5|98045.9|97995.9|98057.5|98007.5|98045.1|97995.1|46
1652466380000|2022-05-13 18:26:20|98044.2|97994.2|98046.2|97996.2|98047.5|97997.5|98043.4|97993.4|45
1652466390000|2022-05-13 18:26:30|98047.3|97997.3|98051|98001|98052.3|98002.3|98046.9|97996.9|32
1652466400000|2022-05-13 18:26:40|98050.7|98000.7|98057.9|98007.9|98057.9|98007.9|98050.3|98000.3|45
1652466410000|2022-05-13 18:26:50|98054.5|98004.5|98077|98027|98077.9|98027.9|98054.5|98004.5|57
1652466420000|2022-05-13 18:27:00|98076.8|98026.8|98079.7|98029.7|98081.2|98031.2|98070.2|98020.2|48
1652466430000|2022-05-13 18:27:10|98080.1|98030.1|98075|98025|98081.8|98031.8|98073.6|98023.6|50
1652466440000|2022-05-13 18:27:20|98075.4|98025.4|98076.4|98026.4|98076.7|98026.7|98074.2|98024.2|32
1652466450000|2022-05-13 18:27:30|98076.5|98026.5|98075.5|98025.5|98077|98027|98072.7|98022.7|31
1652466460000|2022-05-13 18:27:40|98073.8|98023.8|98076.6|98026.6|98077.3|98027.3|98073.6|98023.6|34
1652466470000|2022-05-13 18:27:50|98076.9|98026.9|98083.6|98033.6|98084.3|98034.3|98076.9|98026.9|38
1652466480000|2022-05-13 18:28:00|98083.9|98033.9|98084.7|98034.7|98085.3|98035.3|98081.2|98031.2|34
1652466490000|2022-05-13 18:28:10|98084.8|98034.8|98081.4|98031.4|98086.3|98036.3|98080.7|98030.7|32
1652466500000|2022-05-13 18:28:20|98081.1|98031.1|98079.6|98029.6|98084.5|98034.5|98077.1|98027.1|39
1652466510000|2022-05-13 18:28:30|98079.2|98029.2|98077.4|98027.4|98086|98036|98076.4|98026.4|42
1652466520000|2022-05-13 18:28:40|98077.3|98027.3|98078.9|98028.9|98080.7|98030.7|98076.7|98026.7|41
1652466530000|2022-05-13 18:28:50|98078.2|98028.2|98081.6|98031.6|98081.8|98031.8|98077.8|98027.8|27
1652466540000|2022-05-13 18:29:00|98083.3|98033.3|98083.5|98033.5|98084.7|98034.7|98078.5|98028.5|40
1652466550000|2022-05-13 18:29:10|98083.2|98033.2|98082.8|98032.8|98086.6|98036.6|98082.3|98032.3|40
1652466560000|2022-05-13 18:29:20|98083|98033|98092.8|98042.8|98092.8|98042.8|98082.6|98032.6|39
1652466570000|2022-05-13 18:29:30|98091.2|98041.2|98089.3|98039.3|98091.4|98041.4|98088.4|98038.4|19
1652466580000|2022-05-13 18:29:40|98088.8|98038.8|98085.9|98035.9|98090.8|98040.8|98085.4|98035.4|18
1652466590000|2022-05-13 18:29:50|98086.2|98036.2|98084.3|98034.3|98087.6|98037.6|98082.1|98032.1|35
1652466600000|2022-05-13 18:30:00|98087|98037|98082.7|98032.7|98087.8|98037.8|98080.9|98030.9|45
1652466610000|2022-05-13 18:30:10|98083.1|98033.1|98082.6|98032.6|98087.9|98037.9|98078.4|98028.4|42
1652466620000|2022-05-13 18:30:20|98080.5|98030.5|98082|98032|98082.7|98032.7|98079.1|98029.1|37
1652466630000|2022-05-13 18:30:30|98081.8|98031.8|98084.5|98034.5|98085|98035|98081.2|98031.2|24
1652466640000|2022-05-13 18:30:40|98085.5|98035.5|98084.3|98034.3|98085.5|98035.5|98081.1|98031.1|18
1652466650000|2022-05-13 18:30:50|98084.7|98034.7|98077.4|98027.4|98085|98035|98077.4|98027.4|29
1652466660000|2022-05-13 18:31:00|98077.5|98027.5|98084.5|98034.5|98090.5|98040.5|98076.2|98026.2|41
1652466670000|2022-05-13 18:31:10|98086|98036|98079.1|98029.1|98086.6|98036.6|98078.3|98028.3|33
1652466680000|2022-05-13 18:31:20|98079.3|98029.3|98067.7|98017.7|98079.4|98029.4|98067.6|98017.6|48
1652466690000|2022-05-13 18:31:30|98069.8|98019.8|98036.2|97986.2|98069.8|98019.8|98036.2|97986.2|49
1652466700000|2022-05-13 18:31:40|98036.8|97986.8|98007.1|97957.1|98036.8|97986.8|98005.5|97955.5|69
1652466710000|2022-05-13 18:31:50|98005.6|97955.6|97999.2|97949.2|98008.4|97958.4|97996.7|97946.7|54
1652466720000|2022-05-13 18:32:00|97999.1|97949.1|98005.1|97955.1|98008.6|97958.6|97996.6|97946.6|61
1652466730000|2022-05-13 18:32:10|98004.4|97954.4|98005.4|97955.4|98006.9|97956.9|98002.6|97952.6|46
1652466740000|2022-05-13 18:32:20|98004|97954|98017.5|97967.5|98017.5|97967.5|97999.5|97949.5|39
1652466750000|2022-05-13 18:32:30|98017.7|97967.7|98022.2|97972.2|98024.6|97974.6|98013|97963|57
1652466760000|2022-05-13 18:32:40|98022.7|97972.7|98023|97973|98027.3|97977.3|98022.1|97972.1|53
1652466770000|2022-05-13 18:32:50|98022.8|97972.8|98020.7|97970.7|98023.2|97973.2|98020.4|97970.4|40
1652466780000|2022-05-13 18:33:00|98021.5|97971.5|98017.1|97967.1|98024|97974|98015.8|97965.8|58
1652466790000|2022-05-13 18:33:10|98017.2|97967.2|98012.6|97962.6|98018.3|97968.3|98010.6|97960.6|51
1652466800000|2022-05-13 18:33:20|98011.1|97961.1|98009.3|97959.3|98013.9|97963.9|98003|97953|64
1652466810000|2022-05-13 18:33:30|98011.1|97961.1|98008.1|97958.1|98011.1|97961.1|98005.4|97955.4|58
1652466820000|2022-05-13 18:33:40|98007.2|97957.2|98004.4|97954.4|98008.2|97958.2|98004.2|97954.2|33
1652466830000|2022-05-13 18:33:50|98004.3|97954.3|98004.6|97954.6|98006.8|97956.8|98003.7|97953.7|37
1652466840000|2022-05-13 18:34:00|98004.5|97954.5|98016.3|97966.3|98018.6|97968.6|98004.5|97954.5|63
1652466850000|2022-05-13 18:34:10|98016.4|97966.4|98012.1|97962.1|98020.4|97970.4|98012.1|97962.1|51
1652466860000|2022-05-13 18:34:20|98013.2|97963.2|98016.9|97966.9|98019.3|97969.3|98011.2|97961.2|50
1652466870000|2022-05-13 18:34:30|98020.4|97970.4|98016.2|97966.2|98021.6|97971.6|98013.6|97963.6|54
1652466880000|2022-05-13 18:34:40|98016.5|97966.5|98014.6|97964.6|98019.8|97969.8|98014.4|97964.4|53
1652466890000|2022-05-13 18:34:50|98014.8|97964.8|98015.2|97965.2|98018.7|97968.7|98012.9|97962.9|43
1652466900000|2022-05-13 18:35:00|98015.1|97965.1|98013.3|97963.3|98017.6|97967.6|98011.2|97961.2|40
1652466910000|2022-05-13 18:35:10|98012.9|97962.9|98011.8|97961.8|98015.3|97965.3|98009.9|97959.9|35
1652466920000|2022-05-13 18:35:20|98012|97962|98059.4|98009.4|98059.8|98009.8|98012|97962|62
1652466930000|2022-05-13 18:35:30|98059.8|98009.8|98064.4|98014.4|98065.2|98015.2|98059.8|98009.8|51
1652466940000|2022-05-13 18:35:40|98064.6|98014.6|98058.9|98008.9|98065.2|98015.2|98057.4|98007.4|37
1652466950000|2022-05-13 18:35:50|98057.9|98007.9|98055.9|98005.9|98059.5|98009.5|98054.5|98004.5|42
1652466960000|2022-05-13 18:36:00|98056.1|98006.1|98061.5|98011.5|98063|98013|98056.1|98006.1|54
1652466970000|2022-05-13 18:36:10|98061.1|98011.1|98060.6|98010.6|98063.6|98013.6|98059.3|98009.3|42
1652466980000|2022-05-13 18:36:20|98060.7|98010.7|98058.6|98008.6|98061.5|98011.5|98056.3|98006.3|37
1652466990000|2022-05-13 18:36:30|98057.9|98007.9|98066|98016|98067.4|98017.4|98057.8|98007.8|35
1652467000000|2022-05-13 18:36:40|98066.4|98016.4|98067.8|98017.8|98067.9|98017.9|98064.2|98014.2|20
1652467010000|2022-05-13 18:36:50|98065.7|98015.7|98067.9|98017.9|98070.8|98020.8|98063.8|98013.8|40
1652467020000|2022-05-13 18:37:00|98067|98017|98068.7|98018.7|98069|98019|98065.9|98015.9|33
1652467030000|2022-05-13 18:37:10|98067.9|98017.9|98071.4|98021.4|98072.8|98022.8|98065.3|98015.3|46
1652467040000|2022-05-13 18:37:20|98071.3|98021.3|98075.7|98025.7|98079.2|98029.2|98069.6|98019.6|47
1652467050000|2022-05-13 18:37:30|98070.2|98020.2|98064.2|98014.2|98078.2|98028.2|98062.1|98012.1|60
1652467060000|2022-05-13 18:37:40|98063|98013|98061.8|98011.8|98065.3|98015.3|98060.6|98010.6|39
1652467070000|2022-05-13 18:37:50|98061.7|98011.7|98073.8|98023.8|98074.9|98024.9|98060.9|98010.9|39
1652467080000|2022-05-13 18:38:00|98074.4|98024.4|98073.3|98023.3|98074.8|98024.8|98072.4|98022.4|41
1652467090000|2022-05-13 18:38:10|98073.2|98023.2|98074.9|98024.9|98075.9|98025.9|98067.6|98017.6|41
1652467100000|2022-05-13 18:38:20|98075.4|98025.4|98057|98007|98075.4|98025.4|98055|98005|53
1652467110000|2022-05-13 18:38:30|98056.9|98006.9|98057.6|98007.6|98057.6|98007.6|98052.8|98002.8|50
1652467120000|2022-05-13 18:38:40|98057.8|98007.8|98055.7|98005.7|98065|98015|98055.7|98005.7|40
1652467130000|2022-05-13 18:38:50|98056.4|98006.4|98057.2|98007.2|98059.2|98009.2|98056|98006|31
1652467140000|2022-05-13 18:39:00|98053.7|98003.7|98071.1|98021.1|98072.3|98022.3|98052.6|98002.6|64
1652467150000|2022-05-13 18:39:10|98070|98020|98071.5|98021.5|98073.1|98023.1|98064.7|98014.7|52
1652467160000|2022-05-13 18:39:20|98071.4|98021.4|98066.8|98016.8|98071.9|98021.9|98065|98015|46
1652467170000|2022-05-13 18:39:30|98066.7|98016.7|98058.7|98008.7|98066.9|98016.9|98056.6|98006.6|57
1652467180000|2022-05-13 18:39:40|98059.1|98009.1|98051.1|98001.1|98059.9|98009.9|98049.8|97999.8|38
1652467190000|2022-05-13 18:39:50|98050.6|98000.6|98052.4|98002.4|98054.3|98004.3|98046.5|97996.5|57
1652467200000|2022-05-13 18:40:00|98050.4|98000.4|98053.1|98003.1|98054.8|98004.8|98045.9|97995.9|54
1652467210000|2022-05-13 18:40:10|98053|98003|98052.8|98002.8|98061.4|98011.4|98051.5|98001.5|58
1652467220000|2022-05-13 18:40:20|98052.2|98002.2|98056|98006|98058.2|98008.2|98049|97999|43
1652467230000|2022-05-13 18:40:30|98057.6|98007.6|98057.6|98007.6|98058.4|98008.4|98056.4|98006.4|25
1652467240000|2022-05-13 18:40:40|98056.7|98006.7|98051.9|98001.9|98057.4|98007.4|98050.1|98000.1|36
1652467250000|2022-05-13 18:40:50|98052.4|98002.4|98052.2|98002.2|98053.2|98003.2|98043.9|97993.9|39
1652467260000|2022-05-13 18:41:00|98052.4|98002.4|98043.6|97993.6|98053|98003|98041.1|97991.1|50
1652467270000|2022-05-13 18:41:10|98043.4|97993.4|98044.7|97994.7|98052.5|98002.5|98037.7|97987.7|55
1652467280000|2022-05-13 18:41:20|98043.8|97993.8|98053|98003|98054.7|98004.7|98043.8|97993.8|52
1652467290000|2022-05-13 18:41:30|98053.2|98003.2|98058.4|98008.4|98059.6|98009.6|98052|98002|37
1652467300000|2022-05-13 18:41:40|98058.9|98008.9|98050.5|98000.5|98058.9|98008.9|98048.8|97998.8|32
1652467310000|2022-05-13 18:41:50|98050.2|98000.2|98060.2|98010.2|98060.2|98010.2|98049.6|97999.6|27
1652467320000|2022-05-13 18:42:00|98060.1|98010.1|98057.2|98007.2|98060.1|98010.1|98050.2|98000.2|63
1652467330000|2022-05-13 18:42:10|98057.6|98007.6|98052.7|98002.7|98060.3|98010.3|98049.1|97999.1|50
1652467340000|2022-05-13 18:42:20|98052.9|98002.9|98053|98003|98053.7|98003.7|98051.7|98001.7|33
1652467350000|2022-05-13 18:42:30|98053.5|98003.5|98049|97999|98053.9|98003.9|98042.3|97992.3|42
1652467360000|2022-05-13 18:42:40|98049.8|97999.8|98033.3|97983.3|98049.8|97999.8|98031.2|97981.2|44
1652467370000|2022-05-13 18:42:50|98033.8|97983.8|98033.3|97983.3|98037.2|97987.2|98032.3|97982.3|48
1652467380000|2022-05-13 18:43:00|98032.1|97982.1|98037.8|97987.8|98041.8|97991.8|98031.7|97981.7|49
1652467390000|2022-05-13 18:43:10|98037.9|97987.9|98039.3|97989.3|98041.2|97991.2|98035|97985|43
1652467400000|2022-05-13 18:43:20|98039.5|97989.5|98047|97997|98047|97997|98037.3|97987.3|46
1652467410000|2022-05-13 18:43:30|98047.6|97997.6|98047.4|97997.4|98048.6|97998.6|98045.2|97995.2|41
1652467420000|2022-05-13 18:43:40|98045.8|97995.8|98043.6|97993.6|98046.9|97996.9|98043.6|97993.6|17
1652467430000|2022-05-13 18:43:50|98043.1|97993.1|98038.3|97988.3|98044|97994|98037.2|97987.2|49
1652467440000|2022-05-13 18:44:00|98040.2|97990.2|98035.2|97985.2|98041.8|97991.8|98033.3|97983.3|47
1652467450000|2022-05-13 18:44:10|98034.3|97984.3|98034.3|97984.3|98037.1|97987.1|98033.7|97983.7|33
1652467460000|2022-05-13 18:44:20|98035.5|97985.5|98040|97990|98040|97990|98035.5|97985.5|30
1652467470000|2022-05-13 18:44:30|98039.1|97989.1|98050.8|98000.8|98051.6|98001.6|98039.1|97989.1|47
1652467480000|2022-05-13 18:44:40|98051.1|98001.1|98046|97996|98051.3|98001.3|98043.8|97993.8|45
1652467490000|2022-05-13 18:44:50|98045.6|97995.6|98045.2|97995.2|98046.3|97996.3|98042.2|97992.2|41
1652467500000|2022-05-13 18:45:00|98044.6|97994.6|98034|97984|98044.6|97994.6|98031.3|97981.3|48
1652467510000|2022-05-13 18:45:10|98034.5|97984.5|98031.9|97981.9|98034.5|97984.5|98031.5|97981.5|17
1652467520000|2022-05-13 18:45:20|98032.9|97982.9|98032.1|97982.1|98037|97987|98032.1|97982.1|33
1652467530000|2022-05-13 18:45:30|98032.4|97982.4|98038.1|97988.1|98038.4|97988.4|98032.3|97982.3|27
1652467540000|2022-05-13 18:45:40|98037.9|97987.9|98043.2|97993.2|98047.9|97997.9|98035|97985|42
1652467550000|2022-05-13 18:45:50|98043.5|97993.5|98047.3|97997.3|98049.1|97999.1|98042|97992|46
1652467560000|2022-05-13 18:46:00|98047.2|97997.2|98048|97998|98051.5|98001.5|98044.7|97994.7|34
1652467570000|2022-05-13 18:46:10|98047.8|97997.8|98045.8|97995.8|98050.8|98000.8|98044|97994|40
1652467580000|2022-05-13 18:46:20|98045.2|97995.2|98044.4|97994.4|98045.2|97995.2|98043.8|97993.8|26
1652467590000|2022-05-13 18:46:30|98043.7|97993.7|98046.3|97996.3|98046.6|97996.6|98043.7|97993.7|22
1652467600000|2022-05-13 18:46:40|98046.7|97996.7|98040.1|97990.1|98046.9|97996.9|98040.1|97990.1|17
1652467610000|2022-05-13 18:46:50|98040.2|97990.2|98051.3|98001.3|98052.2|98002.2|98040.2|97990.2|45
1652467620000|2022-05-13 18:47:00|98050.5|98000.5|98043.3|97993.3|98051.2|98001.2|98041.6|97991.6|30
1652467630000|2022-05-13 18:47:10|98040.8|97990.8|98047.9|97997.9|98048|97998|98040|97990|36
1652467640000|2022-05-13 18:47:20|98047.5|97997.5|98044.3|97994.3|98048|97998|98043.9|97993.9|26
1652467650000|2022-05-13 18:47:30|98044.5|97994.5|98042.4|97992.4|98044.5|97994.5|98040.5|97990.5|33
1652467660000|2022-05-13 18:47:40|98042.2|97992.2|98038.4|97988.4|98042.7|97992.7|98036.1|97986.1|29
1652467670000|2022-05-13 18:47:50|98038.5|97988.5|98026.1|97976.1|98038.5|97988.5|98024.2|97974.2|45
1652467680000|2022-05-13 18:48:00|98025.5|97975.5|98032.2|97982.2|98032.2|97982.2|98025.4|97975.4|34
1652467690000|2022-05-13 18:48:10|98032.3|97982.3|98035.4|97985.4|98039.9|97989.9|98031.8|97981.8|39
1652467700000|2022-05-13 18:48:20|98035.6|97985.6|98047.6|97997.6|98047.8|97997.8|98033.8|97983.8|49
1652467710000|2022-05-13 18:48:30|98046.9|97996.9|98048.5|97998.5|98048.9|97998.9|98043.9|97993.9|35
1652467720000|2022-05-13 18:48:40|98048.4|97998.4|98048.6|97998.6|98050.2|98000.2|98046.6|97996.6|44
1652467730000|2022-05-13 18:48:50|98048|97998|98045.8|97995.8|98049.2|98006.6|98031.5|97993.4|43
1652467740000|2022-05-13 18:49:00|98045.6|97995.6|98037.7|97987.7|98045.6|98002.5|98027.5|97985.9|33
1652467750000|2022-05-13 18:49:10|98037|97987|98033.1|97983.1|98043.9|98003.4|98028.4|97981.6|48
1652467760000|2022-05-13 18:49:20|98033.2|97983.2|98026.1|97976.1|98034|97984|98026.1|97976.1|44
1652467770000|2022-05-13 18:49:30|98025.8|97975.8|98016.4|97966.4|98026.4|97976.4|98016.4|97966.4|54
1652467780000|2022-05-13 18:49:40|98016.7|97966.7|98014.6|97964.6|98017.9|97967.9|98005.6|97955.6|54
1652467790000|2022-05-13 18:49:50|98014.5|97964.5|98017.5|97967.5|98019.2|97969.2|98013.9|97963.9|46
1652467800000|2022-05-13 18:50:00|98017.6|97967.6|98017.8|97967.8|98022.5|97972.5|98015.7|97965.7|30
1652467810000|2022-05-13 18:50:10|98018|97968|98017.8|97967.8|98021|97971|98016.4|97966.4|30
1652467820000|2022-05-13 18:50:20|98018.4|97968.4|98011.9|97961.9|98018.6|97968.6|98009.9|97959.9|36
1652467830000|2022-05-13 18:50:30|98011.3|97961.3|98004.2|97954.2|98014.3|97964.3|98003.9|97953.9|55
1652467840000|2022-05-13 18:50:40|98005.5|97955.5|98007.8|97957.8|98007.8|97957.8|98005.2|97955.2|42
1652467850000|2022-05-13 18:50:50|98007.9|97957.9|98001.9|97951.9|98009.1|97959.1|98000.7|97950.7|49
1652467860000|2022-05-13 18:51:00|98000.5|97950.5|97996.7|97946.7|98002.4|97952.4|97994.4|97944.4|51
1652467870000|2022-05-13 18:51:10|97997.7|97947.7|97981.8|97931.8|97998.8|97948.8|97977.8|97927.8|45
1652467880000|2022-05-13 18:51:20|97981.5|97931.5|97972.8|97922.8|97982.1|97932.1|97971.5|97921.5|53
1652467890000|2022-05-13 18:51:30|97973.1|97923.1|97973.3|97923.3|97973.7|97923.7|97966.4|97916.4|63
1652467900000|2022-05-13 18:51:40|97973.4|97923.4|97976.4|97926.4|97981.8|97931.8|97973.4|97923.4|49
1652467910000|2022-05-13 18:51:50|97976.2|97926.2|97968.6|97943.6|97979.9|97943.7|97967.5|97925.2|44
1652467920000|2022-05-13 18:52:00|97981.2|97931.2|97979.8|97929.8|97985.1|97935.1|97979.4|97929.4|58
1652467930000|2022-05-13 18:52:10|97980.2|97930.2|97984.1|97934.1|97984.5|97934.5|97979.9|97929.9|36
1652467940000|2022-05-13 18:52:20|97984.4|97934.4|97976.8|97926.8|97984.4|97934.4|97976.8|97926.8|46
1652467950000|2022-05-13 18:52:30|97977.3|97927.3|97993|97943|97996.2|97946.2|97976.6|97926.6|54
1652467960000|2022-05-13 18:52:40|97992.9|97942.9|97989.5|97939.5|97992.9|97942.9|97987.7|97937.7|40
1652467970000|2022-05-13 18:52:50|97989.6|97939.6|97990.4|97940.4|97991.5|97941.5|97984.3|97934.3|52
1652467980000|2022-05-13 18:53:00|97990.7|97940.7|97990.6|97940.6|97993.6|97943.6|97986.1|97936.1|45
1652467990000|2022-05-13 18:53:10|97991.2|97941.2|97990.4|97940.4|97992|97942|97989.9|97939.9|37
1652468000000|2022-05-13 18:53:20|97985.6|97935.6|97989.8|97939.8|97990.2|97940.2|97983.6|97933.6|37
1652468010000|2022-05-13 18:53:30|97989.9|97939.9|97990.6|97940.6|97995.6|97945.6|97989|97939|46
1652468020000|2022-05-13 18:53:40|97989.4|97939.4|97988.8|97938.8|97990.4|97940.4|97987.1|97937.1|27
1652468030000|2022-05-13 18:53:50|97988.9|97938.9|97988.2|97938.2|97990.1|97940.1|97986.1|97936.1|27
1652468040000|2022-05-13 18:54:00|97988.1|97938.1|97979.3|97929.3|97988.1|97938.1|97976.2|97926.2|40
1652468050000|2022-05-13 18:54:10|97979.2|97929.2|97975.7|97925.7|97979.3|97929.3|97973.4|97923.4|44
1652468060000|2022-05-13 18:54:20|97975.8|97925.8|97977.7|97927.7|97977.7|97927.7|97975.2|97925.2|32
1652468070000|2022-05-13 18:54:30|97977.4|97927.4|97973.3|97923.3|97977.9|97927.9|97971.3|97921.3|35
1652468080000|2022-05-13 18:54:40|97973.2|97923.2|97962.7|97912.7|97973.5|97923.5|97960.9|97910.9|49
1652468090000|2022-05-13 18:54:50|97962.8|97912.8|97973.5|97923.5|97974.6|97924.6|97962.8|97912.8|43
1652468100000|2022-05-13 18:55:00|97973.6|97923.6|97970.1|97920.1|97976.5|97933.1|97955.5|97913.6|54
1652468110000|2022-05-13 18:55:10|97968|97918|97969.2|97919.2|97969.9|97919.9|97966.5|97916.5|36
1652468120000|2022-05-13 18:55:20|97969.6|97919.6|97973.6|97923.6|97974|97924|97969.2|97919.2|34
1652468130000|2022-05-13 18:55:30|97973.7|97923.7|97962.1|97912.1|97978.8|97928.8|97962.1|97912.1|46
1652468140000|2022-05-13 18:55:40|97962.3|97912.3|97961.5|97911.5|97963|97913|97960.5|97910.5|32
1652468150000|2022-05-13 18:55:50|97961.6|97911.6|97960.1|97910.1|97964|97914|97959.5|97909.5|35
1652468160000|2022-05-13 18:56:00|97960|97910|97953.7|97903.7|97962.2|97921.1|97941.1|97901.1|42
1652468170000|2022-05-13 18:56:10|97953.8|97903.8|97951.9|97901.9|97954.4|97904.4|97951.8|97901.8|23
1652468180000|2022-05-13 18:56:20|97952.1|97902.1|97956.7|97906.7|97957.3|97907.3|97951.7|97901.7|35
1652468190000|2022-05-13 18:56:30|97956.6|97906.6|97953.4|97903.4|97956.6|97906.6|97953|97903|34
1652468200000|2022-05-13 18:56:40|97953.6|97903.6|97946.7|97896.7|97956.1|97906.1|97945.6|97895.6|38
1652468210000|2022-05-13 18:56:50|97945.7|97895.7|97945.7|97895.7|97949.4|97899.4|97945.1|97895.1|43
1652468220000|2022-05-13 18:57:00|97945.4|97895.4|97944|97894|97949.7|97899.7|97943.2|97893.2|51
1652468230000|2022-05-13 18:57:10|97942.4|97892.4|97950|97900|97950.5|97900.5|97942.2|97892.2|42
1652468240000|2022-05-13 18:57:20|97949.6|97899.6|97949.9|97899.9|97952.3|97902.3|97949.6|97899.6|37
1652468250000|2022-05-13 18:57:30|97949.8|97899.8|97943.2|97893.2|97949.8|97899.8|97942.8|97892.8|33
1652468260000|2022-05-13 18:57:40|97943.1|97893.1|97943.6|97893.6|97944.4|97894.4|97937.3|97887.3|58
1652468270000|2022-05-13 18:57:50|97943.5|97893.5|97941.4|97891.4|97943.8|97893.8|97941.2|97891.2|27
1652468280000|2022-05-13 18:58:00|97941.6|97891.6|97938.4|97888.4|97942|97892|97934.5|97884.5|34
1652468290000|2022-05-13 18:58:10|97938.8|97888.8|97945.5|97895.5|97945.5|97895.5|97938.7|97888.7|56
1652468300000|2022-05-13 18:58:20|97945.4|97895.4|97957.2|97907.2|97960.2|97910.2|97944.9|97894.9|58
1652468310000|2022-05-13 18:58:30|97957.4|97907.4|97956.7|97906.7|97958.4|97908.4|97956.5|97906.5|22
1652468320000|2022-05-13 18:58:40|97956.9|97906.9|97951|97901|97957.2|97907.2|97950|97900|41
1652468330000|2022-05-13 18:58:50|97950.8|97900.8|97953.6|97903.6|97953.9|97903.9|97950.7|97900.7|31
1652468340000|2022-05-13 18:59:00|97953.8|97903.8|97936.3|97886.3|97953.8|97903.8|97927|97885.1|54
1652468350000|2022-05-13 18:59:10|97936.5|97886.5|97941.1|97891.1|97941.1|97891.1|97935.8|97885.8|47
1652468360000|2022-05-13 18:59:20|97940.9|97890.9|97939.1|97889.1|97941.6|97899.6|97924.3|97887.6|43
1652468370000|2022-05-13 18:59:30|97939.2|97889.2|97942.3|97892.3|97944.3|97894.3|97939|97889|44
1652468380000|2022-05-13 18:59:40|97942.7|97892.7|97943.7|97893.7|97945.8|97895.8|97942.6|97892.6|38
1652468390000|2022-05-13 18:59:50|97943.2|97893.2|97925.7|97875.7|97943.2|97893.2|97923.5|97873.5|59
1652468400000|2022-05-13 19:00:00|97924.8|97874.8|97922.6|97872.6|97924.8|97874.8|97917.3|97867.3|62
1652468410000|2022-05-13 19:00:10|97922.8|97872.8|97919.7|97869.7|97923.4|97873.4|97919.7|97869.7|44
1652468420000|2022-05-13 19:00:20|97918.5|97868.5|97907.2|97857.2|97918.6|97868.6|97906.2|97856.2|56
1652468430000|2022-05-13 19:00:30|97907|97857|97906.1|97856.1|97910.8|97860.8|97904.1|97854.1|53
1652468440000|2022-05-13 19:00:40|97904.9|97854.9|97901.6|97851.6|97905|97855|97897.7|97847.7|61
1652468450000|2022-05-13 19:00:50|97901.8|97851.8|97897.8|97847.8|97901.8|97851.8|97896.6|97846.6|42
1652468460000|2022-05-13 19:01:00|97897.7|97847.7|97895.3|97845.3|97897.7|97847.7|97892.6|97842.6|50
1652468470000|2022-05-13 19:01:10|97896.8|97846.8|97887.1|97837.1|97896.8|97846.8|97886.2|97836.2|48
1652468480000|2022-05-13 19:01:20|97887.5|97837.5|97893|97843|97893.4|97843.4|97883.6|97833.6|63
1652468490000|2022-05-13 19:01:30|97893.4|97843.4|97890|97840|97893.4|97843.4|97887.9|97837.9|47
1652468500000|2022-05-13 19:01:40|97888|97838|97892.3|97842.3|97895.4|97845.4|97888|97838|57
1652468510000|2022-05-13 19:01:50|97891.1|97841.1|97880.4|97855.4|97894|97857.9|97880.3|97840.8|47
1652468520000|2022-05-13 19:02:00|97880.5|97855.5|97886.4|97861.4|97886.4|97861.4|97880.5|97855.5|47
1652468530000|2022-05-13 19:02:10|97886|97861|97884.7|97859.7|97886.4|97861.4|97883.5|97858.5|38
1652468540000|2022-05-13 19:02:20|97884.8|97859.8|97886.8|97861.8|97887.3|97862.3|97884.4|97859.4|47
1652468550000|2022-05-13 19:02:30|97886.9|97861.9|97894|97869|97907.5|97869.3|97886.2|97852|54
1652468560000|2022-05-13 19:02:40|97893.4|97868.4|97905.6|97855.6|97907.3|97868.7|97890.9|97854|53
1652468570000|2022-05-13 19:02:50|97905.8|97855.8|97906.1|97856.1|97910|97870.8|97893.6|97854.6|56
1652468580000|2022-05-13 19:03:00|97906.4|97856.4|97897.3|97872.3|97911.4|97875.3|97896.1|97856.2|58
1652468590000|2022-05-13 19:03:10|97897.4|97872.4|97903.1|97878.1|97916|97880.4|97897.4|97863.8|42
1652468600000|2022-05-13 19:03:20|97902.9|97877.9|97905.3|97880.3|97905.9|97880.9|97902.9|97877.9|37
1652468610000|2022-05-13 19:03:30|97905|97880|97901.5|97876.5|97912.5|97880.2|97900.7|97862.5|43
1652468620000|2022-05-13 19:03:40|97901.7|97876.7|97901.7|97876.7|97912.7|97877.7|97898.3|97861.3|51
1652468630000|2022-05-13 19:03:50|97901.8|97876.8|97903.5|97878.5|97916.8|97881.1|97901.2|97865.7|39
1652468640000|2022-05-13 19:04:00|97903.9|97878.9|97903.6|97878.6|97915.8|97880.8|97903.5|97865.1|55
1652468650000|2022-05-13 19:04:10|97902.7|97877.7|97905.5|97880.5|97906.3|97881.3|97902.4|97877.4|38
1652468660000|2022-05-13 19:04:20|97905|97880|97905.6|97880.6|97905.7|97880.7|97903.9|97878.9|27
1652468670000|2022-05-13 19:04:30|97905.7|97880.7|97912.8|97887.8|97924.4|97888.7|97905.3|97874.3|48
1652468680000|2022-05-13 19:04:40|97912.7|97887.7|97908.1|97883.1|97922.1|97888.2|97906.7|97872.1|57
1652468690000|2022-05-13 19:04:50|97908|97883|97907.6|97882.6|97909.8|97884.8|97905.2|97880.2|48
1652468700000|2022-05-13 19:05:00|97907.5|97882.5|97911.3|97861.3|97912.5|97883|97899.8|97860.8|52
1652468710000|2022-05-13 19:05:10|97911.2|97861.2|97911.6|97886.6|97922.4|97887.2|97902.7|97861.2|59
1652468720000|2022-05-13 19:05:20|97911.8|97886.8|97907.4|97882.4|97924.2|97888|97907.3|97871.8|60
1652468730000|2022-05-13 19:05:30|97908.9|97883.9|97926.1|97876.1|97926.5|97889|97908.9|97875.2|43
1652468740000|2022-05-13 19:05:40|97925.9|97875.9|97925.5|97875.5|97926.6|97876.6|97925.2|97875.2|26
1652468750000|2022-05-13 19:05:50|97925.7|97875.7|97914.8|97864.8|97925.7|97892|97913.6|97864.5|43
1652468760000|2022-05-13 19:06:00|97914.9|97864.9|97914.8|97864.8|97915.6|97865.6|97914.1|97864.1|40
1652468770000|2022-05-13 19:06:10|97914.6|97864.6|97916.2|97866.2|97916.4|97866.4|97914|97864|26
1652468780000|2022-05-13 19:06:20|97916.1|97866.1|97917.7|97867.7|97918.2|97868.2|97916.1|97866.1|34
1652468790000|2022-05-13 19:06:30|97917.3|97867.3|97907.4|97857.4|97918.1|97868.1|97906.9|97856.9|42
1652468800000|2022-05-13 19:06:40|97907.6|97857.6|97909.5|97859.5|97910.9|97860.9|97899|97849|54
1652468810000|2022-05-13 19:06:50|97911.4|97861.4|97910.3|97860.3|97914.6|97864.6|97909.9|97859.9|54
1652468820000|2022-05-13 19:07:00|97910.5|97860.5|97899.4|97874.4|97914.8|97876.3|97898.2|97860|35
1652468830000|2022-05-13 19:07:10|97899.8|97874.8|97921.9|97871.9|97925.5|97882.8|97898.5|97862|62
1652468840000|2022-05-13 19:07:20|97922|97872|97919.4|97869.4|97922|97872|97919.3|97869.3|44
1652468850000|2022-05-13 19:07:30|97919.7|97869.7|97918.8|97868.8|97919.9|97869.9|97918.6|97868.6|22
1652468860000|2022-05-13 19:07:40|97918.6|97868.6|97918.5|97868.5|97920|97870|97917|97867|31
1652468870000|2022-05-13 19:07:50|97918.4|97868.4|97925.4|97875.4|97925.8|97875.8|97918.4|97868.4|32
1652468880000|2022-05-13 19:08:00|97925.3|97875.3|97922.5|97872.5|97925.8|97875.8|97921.2|97871.2|29
1652468890000|2022-05-13 19:08:10|97922.6|97872.6|97923.8|97873.8|97923.9|97873.9|97920.6|97870.6|24
1652468900000|2022-05-13 19:08:20|97923.7|97873.7|97916.9|97866.9|97923.7|97873.7|97912.3|97862.3|49
1652468910000|2022-05-13 19:08:30|97916.7|97866.7|97915.7|97865.7|97917.6|97867.6|97915.6|97865.6|41
1652468920000|2022-05-13 19:08:40|97915.4|97865.4|97918.9|97868.9|97920.8|97870.8|97915.3|97865.3|44
1652468930000|2022-05-13 19:08:50|97918.6|97868.6|97915.3|97865.3|97918.9|97868.9|97913|97863|39
1652468940000|2022-05-13 19:09:00|97914.6|97864.6|97916.9|97866.9|97918.7|97868.7|97914.2|97864.2|46
1652468950000|2022-05-13 19:09:10|97917.2|97867.2|97913.9|97863.9|97917.9|97867.9|97912.8|97862.8|36
1652468960000|2022-05-13 19:09:20|97914.1|97864.1|97921.7|97871.7|97924.8|97874.8|97913.3|97863.3|38
1652468970000|2022-05-13 19:09:30|97921.4|97871.4|97923.5|97873.5|97924.4|97874.4|97920.6|97870.6|37
1652468980000|2022-05-13 19:09:40|97923.9|97873.9|97920.5|97870.5|97923.9|97873.9|97919.3|97869.3|37
1652468990000|2022-05-13 19:09:50|97920.4|97870.4|97917.4|97867.4|97921.6|97871.6|97915.4|97865.4|36
1652469000000|2022-05-13 19:10:00|97917.6|97867.6|97915.2|97865.2|97920|97870|97914.3|97864.3|39
1652469010000|2022-05-13 19:10:10|97915.3|97865.3|97915.8|97865.8|97916.5|97866.5|97914.4|97864.4|35
1652469020000|2022-05-13 19:10:20|97915.7|97865.7|97915.9|97865.9|97919.3|97869.3|97914.8|97864.8|32
1652469030000|2022-05-13 19:10:30|97917.5|97867.5|97916.4|97866.4|97917.8|97867.8|97915.6|97865.6|25
1652469040000|2022-05-13 19:10:40|97916.5|97866.5|97920.8|97870.8|97921.3|97871.3|97916.2|97866.2|31
1652469050000|2022-05-13 19:10:50|97919.9|97869.9|97921.1|97871.1|97921.1|97871.1|97919.8|97869.8|22
1652469060000|2022-05-13 19:11:00|97919.2|97869.2|97922.7|97872.7|97923|97873|97918.8|97868.8|26
1652469070000|2022-05-13 19:11:10|97922.8|97872.8|97923.5|97873.5|97927.2|97877.2|97919.1|97869.1|45
1652469080000|2022-05-13 19:11:20|97923.7|97873.7|97922|97872|97924.1|97874.1|97919.6|97869.6|41
1652469090000|2022-05-13 19:11:30|97924.4|97874.4|97924.4|97874.4|97925.5|97875.5|97923.9|97873.9|25
1652469100000|2022-05-13 19:11:40|97924.8|97874.8|97932.8|97882.8|97936.9|97886.9|97924.8|97874.8|41
1652469110000|2022-05-13 19:11:50|97932.6|97882.6|97936.8|97886.8|97937.6|97887.6|97932.6|97882.6|54
1652469120000|2022-05-13 19:12:00|97935.7|97885.7|97937.9|97887.9|97939.7|97889.7|97932.7|97882.7|71
1652469130000|2022-05-13 19:12:10|97938.1|97888.1|97934.2|97884.2|97941.1|97891.1|97932.9|97882.9|61
1652469140000|2022-05-13 19:12:20|97939.7|97889.7|97936.2|97886.2|97940.7|97890.7|97932.6|97882.6|65
1652469150000|2022-05-13 19:12:30|97936.3|97886.3|97936.3|97886.3|97941.7|97891.7|97931.8|97881.8|60
1652469160000|2022-05-13 19:12:40|97934.1|97884.1|97938.6|97888.6|97943.7|97893.7|97934.1|97884.1|65
1652469170000|2022-05-13 19:12:50|97938.4|97888.4|97938.5|97888.5|97940|97890|97936.3|97886.3|57
1652469180000|2022-05-13 19:13:00|97939.1|97889.1|97938|97888|97941.7|97891.7|97935.8|97885.8|67
1652469190000|2022-05-13 19:13:10|97937.9|97887.9|97940.5|97890.5|97941.6|97891.6|97936.7|97886.7|55
1652469200000|2022-05-13 19:13:20|97940.2|97890.2|97939.8|97889.8|97943.2|97893.2|97937.6|97887.6|61
1652469210000|2022-05-13 19:13:30|97939.1|97889.1|97934.7|97884.7|97946.5|97896.5|97933.2|97883.2|65
1652469220000|2022-05-13 19:13:40|97934.3|97884.3|97934.9|97884.9|97937.6|97887.6|97930.5|97880.5|71
1652469230000|2022-05-13 19:13:50|97935.8|97885.8|97936.9|97886.9|97939|97889|97933.4|97883.4|63
1652469240000|2022-05-13 19:14:00|97937|97887|97931.5|97881.5|97937.7|97887.7|97931.5|97881.5|54
1652469250000|2022-05-13 19:14:10|97931.7|97881.7|97925.7|97875.7|97931.7|97881.7|97925.5|97875.5|43
1652469260000|2022-05-13 19:14:20|97926|97876|97926.9|97876.9|97931|97881|97922.9|97872.9|55
1652469270000|2022-05-13 19:14:30|97925.9|97875.9|97923.4|97873.4|97929.5|97879.5|97923.4|97873.4|47
1652469280000|2022-05-13 19:14:40|97922.9|97872.9|97916.7|97866.7|97926.6|97876.6|97916.7|97866.7|44
1652469290000|2022-05-13 19:14:50|97915.3|97865.3|97914.5|97864.5|97916.2|97866.2|97910.5|97860.5|45
1652469300000|2022-05-13 19:15:00|97914.6|97864.6|97915.1|97865.1|97915.3|97865.3|97911.9|97861.9|47
1652469310000|2022-05-13 19:15:10|97916.5|97866.5|97915.7|97865.7|97916.5|97866.5|97912.6|97862.6|34
1652469320000|2022-05-13 19:15:20|97915.6|97865.6|97916.6|97866.6|97917.3|97867.3|97915.1|97865.1|21
1652469330000|2022-05-13 19:15:30|97917|97867|97933.4|97883.4|97935.9|97885.9|97916.2|97866.2|52
1652469340000|2022-05-13 19:15:40|97932.5|97882.5|97936|97886|97937.9|97887.9|97932.3|97882.3|57
1652469350000|2022-05-13 19:15:50|97935.7|97885.7|97936.8|97886.8|97937.8|97887.8|97933.3|97883.3|66
1652469360000|2022-05-13 19:16:00|97937|97887|97935.8|97885.8|97938.3|97888.3|97933.3|97883.3|69
1652469370000|2022-05-13 19:16:10|97938.3|97888.3|97924|97874|97938.6|97888.6|97922.9|97872.9|53
1652469380000|2022-05-13 19:16:20|97924.1|97874.1|97922.1|97872.1|97925.8|97875.8|97920.9|97870.9|36
1652469390000|2022-05-13 19:16:30|97921.9|97871.9|97925.7|97875.7|97926.8|97876.8|97921.9|97871.9|37
1652469400000|2022-05-13 19:16:40|97925.9|97875.9|97924.8|97874.8|97925.9|97875.9|97924.8|97874.8|17
1652469410000|2022-05-13 19:16:50|97925.2|97875.2|97920.6|97870.6|97930.3|97880.3|97919.7|97869.7|52
1652469420000|2022-05-13 19:17:00|97920.1|97870.1|97920.8|97870.8|97922.6|97872.6|97917.1|97867.1|61
1652469430000|2022-05-13 19:17:10|97921.2|97871.2|97934.2|97884.2|97934.2|97895.6|97917.9|97867.9|64
1652469440000|2022-05-13 19:17:20|97933.5|97883.5|97933.6|97883.6|97935.8|97885.8|97931.4|97881.4|45
1652469450000|2022-05-13 19:17:30|97933.5|97883.5|97937.4|97887.4|97940|97901.8|97923.7|97882.3|60
1652469460000|2022-05-13 19:17:40|97937.3|97887.3|97939.3|97889.3|97940.8|97898.9|97921.8|97887.3|65
1652469470000|2022-05-13 19:17:50|97939.2|97889.2|97937.3|97887.3|97941|97891|97936.1|97886.1|61
1652469480000|2022-05-13 19:18:00|97937|97887|97939.8|97889.8|97942.9|97892.9|97934.1|97884.1|58
1652469490000|2022-05-13 19:18:10|97939.9|97889.9|97940.5|97890.5|97942.7|97902.5|97925.6|97885.8|56
1652469500000|2022-05-13 19:18:20|97940.2|97890.2|97943.4|97893.4|97945.8|97906.5|97926.2|97884.9|76
1652469510000|2022-05-13 19:18:30|97942.2|97892.2|97945.7|97895.7|97946.5|97896.5|97941.6|97891.6|35
1652469520000|2022-05-13 19:18:40|97945.1|97895.1|97946.7|97896.7|97948.9|97898.9|97944.6|97894.6|35
1652469530000|2022-05-13 19:18:50|97946.4|97896.4|97950.1|97900.1|97950.2|97900.2|97946.2|97896.2|25
1652469540000|2022-05-13 19:19:00|97950.4|97900.4|97946.4|97896.4|97950.4|97900.4|97941.1|97891.1|44
1652469550000|2022-05-13 19:19:10|97946.8|97896.8|97943.8|97893.8|97946.8|97896.8|97943.8|97893.8|28
1652469560000|2022-05-13 19:19:20|97943.9|97893.9|97938.9|97888.9|97944.5|97894.5|97938.9|97888.9|46
1652469570000|2022-05-13 19:19:30|97939|97889|97941.2|97891.2|97942.4|97892.4|97938.9|97888.9|35
1652469580000|2022-05-13 19:19:40|97941.5|97891.5|97949.8|97899.8|97951|97901|97940.9|97890.9|47
1652469590000|2022-05-13 19:19:50|97949.9|97899.9|97948.5|97898.5|97951.5|97901.5|97948.5|97898.5|47
1652469600000|2022-05-13 19:20:00|97948.4|97898.4|97951.8|97901.8|97956.4|97906.4|97946.6|97896.6|51
1652469610000|2022-05-13 19:20:10|97952.6|97902.6|97954|97904|97960.6|97910.6|97950|97900|61
1652469620000|2022-05-13 19:20:20|97954.1|97904.1|97956.3|97906.3|97960.9|97910.9|97954|97904|51
1652469630000|2022-05-13 19:20:30|97957.1|97907.1|97956.1|97906.1|97959.6|97909.6|97953|97903|61
1652469640000|2022-05-13 19:20:40|97955.9|97905.9|97956.2|97906.2|97960.1|97910.1|97949.1|97899.1|65
1652469650000|2022-05-13 19:20:50|97956.8|97906.8|97956.8|97906.8|97958.7|97912|97937|97899.3|60
1652469660000|2022-05-13 19:21:00|97953.7|97903.7|97956|97906|97959|97909|97953.7|97903.7|42
1652469670000|2022-05-13 19:21:10|97955.9|97905.9|97954.7|97904.7|97958.9|97908.9|97954.6|97904.6|53
1652469680000|2022-05-13 19:21:20|97957.3|97907.3|97953.7|97903.7|97959.7|97909.7|97953.7|97903.7|53
1652469690000|2022-05-13 19:21:30|97953.8|97903.8|97942.5|97917.5|97957.6|97919|97941.5|97903.3|48
1652469700000|2022-05-13 19:21:40|97941.6|97916.6|97948.2|97898.2|97948.9|97917|97935.7|97897.9|41
1652469710000|2022-05-13 19:21:50|97948.3|97898.3|97936.9|97911.9|97948.9|97912.4|97936|97898.2|28
1652469720000|2022-05-13 19:22:00|97936.8|97911.8|97937.5|97912.5|97938.2|97913.2|97934.2|97909.2|18
1652469730000|2022-05-13 19:22:10|97937.6|97912.6|97934.1|97909.1|97938.3|97913.3|97932.9|97907.9|25
1652469740000|2022-05-13 19:22:20|97933.8|97908.8|97940.3|97915.3|97956.3|97917.5|97933.5|97903.6|43
1652469750000|2022-05-13 19:22:30|97940.4|97915.4|97953.3|97903.3|97958.9|97915.4|97940.2|97902.8|60
1652469760000|2022-05-13 19:22:40|97953.2|97903.2|97946.8|97896.8|97953.7|97903.7|97945.9|97895.9|60
1652469770000|2022-05-13 19:22:50|97947|97897|97945|97895|97948.9|97898.9|97944.6|97894.6|56
1652469780000|2022-05-13 19:23:00|97945.2|97895.2|97948|97898|97948.7|97898.7|97945.2|97895.2|42
1652469790000|2022-05-13 19:23:10|97948.3|97898.3|97934.1|97909.1|97949.5|97909.4|97934|97895.7|39
1652469800000|2022-05-13 19:23:20|97934.8|97909.8|97931.3|97906.3|97936|97911|97930.5|97905.5|38
1652469810000|2022-05-13 19:23:30|97931.5|97906.5|97934.6|97909.6|97935.5|97910.5|97931.5|97906.5|39
1652469820000|2022-05-13 19:23:40|97935.9|97910.9|97949.3|97899.3|97949.5|97912.8|97933.6|97898.7|40
1652469830000|2022-05-13 19:23:50|97949.6|97899.6|97934.6|97909.6|97949.8|97909.6|97934.6|97895.3|39
1652469840000|2022-05-13 19:24:00|97934.8|97909.8|97948.5|97898.5|97948.5|97910.4|97931.4|97895.8|48
1652469850000|2022-05-13 19:24:10|97947.8|97897.8|97946.3|97896.3|97948.9|97898.9|97946.1|97896.1|35
1652469860000|2022-05-13 19:24:20|97947.2|97897.2|97950.8|97900.8|97951.1|97901.1|97946.8|97896.8|30
1652469870000|2022-05-13 19:24:30|97951.4|97901.4|97946.2|97921.2|97957.3|97921.2|97941.6|97901.4|39
1652469880000|2022-05-13 19:24:40|97946.4|97921.4|97944.7|97919.7|97946.4|97921.4|97942.8|97917.8|30
1652469890000|2022-05-13 19:24:50|97944.6|97919.6|97945.9|97920.9|97946|97921|97944.5|97919.5|20
1652469900000|2022-05-13 19:25:00|97945.7|97920.7|97957.4|97907.4|97958.8|97922.2|97944.1|97904.8|31
1652469910000|2022-05-13 19:25:10|97957.3|97907.3|97956.5|97906.5|97959.9|97921.7|97944.5|97905.5|26
1652469920000|2022-05-13 19:25:20|97956.8|97906.8|97943.3|97918.3|97956.8|97918.3|97941.2|97904.6|28
1652469930000|2022-05-13 19:25:30|97943.8|97918.8|97942.4|97917.4|97945.5|97920.5|97942.4|97917.4|29
1652469940000|2022-05-13 19:25:40|97944|97919|97955.2|97905.2|97956.7|97919.2|97942.6|97904.8|23
1652469950000|2022-05-13 19:25:50|97953.9|97903.9|97961|97911|97963.5|97913.5|97952.5|97902.5|38
1652469960000|2022-05-13 19:26:00|97962.1|97912.1|97959.4|97909.4|97963.2|97924.4|97948|97908.6|37
1652469970000|2022-05-13 19:26:10|97958|97908|97958.8|97908.8|97960.4|97910.4|97957.6|97907.6|40
1652469980000|2022-05-13 19:26:20|97959.1|97909.1|97956.5|97906.5|97959.4|97909.4|97955.6|97905.6|21
1652469990000|2022-05-13 19:26:30|97955.6|97905.6|97938.3|97888.3|97955.6|97905.6|97938.2|97888.2|42
1652470000000|2022-05-13 19:26:40|97938.2|97888.2|97937.3|97887.3|97941.7|97891.7|97937.3|97887.3|37
1652470010000|2022-05-13 19:26:50|97937.2|97887.2|97937.6|97887.6|97938.5|97888.5|97936.9|97886.9|17
1652470020000|2022-05-13 19:27:00|97937.9|97887.9|97937.5|97887.5|97937.9|97887.9|97935.1|97885.1|44
1652470030000|2022-05-13 19:27:10|97937.8|97887.8|97933.4|97883.4|97937.9|97887.9|97933.3|97883.3|31
1652470040000|2022-05-13 19:27:20|97933.5|97883.5|97931.1|97881.1|97933.5|97883.5|97930.5|97880.5|29
1652470050000|2022-05-13 19:27:30|97931.2|97881.2|97933.3|97883.3|97933.6|97883.6|97931.2|97881.2|22
1652470060000|2022-05-13 19:27:40|97920.2|97895.2|97920.1|97895.1|97920.4|97895.4|97919.3|97894.3|34
1652470070000|2022-05-13 19:27:50|97920.2|97895.2|97918.4|97893.4|97921.2|97896.2|97917|97892|21
1652470080000|2022-05-13 19:28:00|97918.5|97893.5|97921.5|97896.5|97921.7|97896.7|97918.5|97893.5|39
1652470090000|2022-05-13 19:28:10|97921.6|97896.6|97920.2|97895.2|97921.6|97896.6|97919.9|97894.9|24
1652470100000|2022-05-13 19:28:20|97920.6|97895.6|97917.5|97892.5|97920.6|97895.6|97916.3|97891.3|23
1652470110000|2022-05-13 19:28:30|97917.6|97892.6|97916.2|97891.2|97918|97893|97916.1|97891.1|30
1652470120000|2022-05-13 19:28:40|97916.3|97891.3|97919.1|97894.1|97920|97895|97916.3|97891.3|31
1652470130000|2022-05-13 19:28:50|97918.9|97893.9|97918.7|97893.7|97919.1|97894.1|97918.1|97893.1|15
1652470140000|2022-05-13 19:29:00|97919.2|97894.2|97918.2|97893.2|97919.2|97894.2|97916.5|97891.5|39
1652470150000|2022-05-13 19:29:10|97917.3|97892.3|97918.5|97893.5|97929.8|97893.6|97915.2|97877.7|33
1652470160000|2022-05-13 19:29:20|97918.6|97893.6|97918.3|97893.3|97919.1|97894.1|97917.1|97892.1|32
1652470170000|2022-05-13 19:29:30|97918.9|97893.9|97918.4|97893.4|97918.9|97893.9|97916.9|97891.9|33
1652470180000|2022-05-13 19:29:40|97918.2|97893.2|97918|97893|97918.6|97893.6|97917.4|97892.4|23
1652470190000|2022-05-13 19:29:50|97917.9|97892.9|97917.1|97892.1|97918.7|97893.7|97917.1|97892.1|25
1652470200000|2022-05-13 19:30:00|97929.9|97879.9|97911.3|97886.3|97930|97892.1|97911.2|97879.8|29
1652470210000|2022-05-13 19:30:10|97911.5|97886.5|97928.7|97878.7|97929.2|97892.4|97911.5|97878.7|28
1652470220000|2022-05-13 19:30:20|97929|97879|97918.5|97893.5|97929.4|97893.5|97915.6|97878.7|26
1652470230000|2022-05-13 19:30:30|97917.6|97892.6|97916.1|97891.1|97918.5|97893.5|97915.8|97890.8|16
1652470240000|2022-05-13 19:30:40|97917.1|97892.1|97915.6|97890.6|97917.1|97892.1|97913.7|97888.7|14
1652470250000|2022-05-13 19:30:50|97914.9|97889.9|97913.1|97888.1|97918.1|97893.1|97912.9|97887.9|27
1652470260000|2022-05-13 19:31:00|97913.2|97888.2|97910.8|97860.8|97922.2|97888.2|97897|97858.3|59
1652470270000|2022-05-13 19:31:10|97908.3|97858.3|97907.3|97857.3|97912.4|97862.4|97907.3|97857.3|36
1652470280000|2022-05-13 19:31:20|97906.9|97856.9|97894.4|97869.4|97910.4|97870|97894.1|97856.4|21
1652470290000|2022-05-13 19:31:30|97895.8|97870.8|97897.8|97872.8|97898.5|97873.5|97892.5|97867.5|22
1652470300000|2022-05-13 19:31:40|97897.5|97872.5|97899.8|97874.8|97912.8|97875.3|97893.6|97860.5|40
1652470310000|2022-05-13 19:31:50|97898.8|97873.8|97902|97877|97902|97877|97897.1|97872.1|29
1652470320000|2022-05-13 19:32:00|97901.8|97876.8|97901.4|97876.4|97902.5|97877.5|97900.8|97875.8|17
1652470330000|2022-05-13 19:32:10|97901.2|97876.2|97902.3|97877.3|97903.2|97878.2|97900.9|97875.9|24
1652470340000|2022-05-13 19:32:20|97902.5|97877.5|97898.1|97873.1|97903.4|97878.4|97897.2|97872.2|26
1652470350000|2022-05-13 19:32:30|97899.4|97874.4|97898.4|97873.4|97901.8|97876.8|97898.4|97873.4|25
1652470360000|2022-05-13 19:32:40|97897.8|97872.8|97898.1|97873.1|97899.5|97874.5|97897.6|97872.6|15
1652470370000|2022-05-13 19:32:50|97897.9|97872.9|97902.5|97877.5|97902.5|97877.5|97897.6|97872.6|19
1652470380000|2022-05-13 19:33:00|97903|97878|97909|97884|97909|97884|97900|97875|25
1652470390000|2022-05-13 19:33:10|97908|97883|97905.2|97880.2|97910.5|97885.5|97905.2|97880.2|28
1652470400000|2022-05-13 19:33:20|97905.8|97880.8|97910.2|97885.2|97911.2|97886.2|97905.8|97880.8|35
1652470410000|2022-05-13 19:33:30|97910.9|97885.9|97909|97884|97911.2|97886.2|97908.3|97883.3|23
1652470420000|2022-05-13 19:33:40|97909.8|97884.8|97909.7|97884.7|97910.2|97885.2|97908.5|97883.5|23
1652470430000|2022-05-13 19:33:50|97909.8|97884.8|97904.5|97879.5|97911.9|97886.9|97902.1|97877.1|33
1652470440000|2022-05-13 19:34:00|97904.3|97879.3|97905.4|97880.4|97905.4|97880.4|97901.7|97876.7|26
1652470450000|2022-05-13 19:34:10|97905.6|97880.6|97922.4|97897.4|97934.4|97897.4|97905.4|97878.3|44
1652470460000|2022-05-13 19:34:20|97922.5|97897.5|97933.2|97883.2|97933.4|97899|97920.2|97883.1|29
1652470470000|2022-05-13 19:34:30|97933.1|97883.1|97922.8|97897.8|97934.7|97898.1|97917|97883.1|30
1652470480000|2022-05-13 19:34:40|97922.9|97897.9|97926.8|97901.8|97942.2|97901.8|97922.6|97884.2|53
1652470490000|2022-05-13 19:34:50|97927|97902|97926.7|97901.7|97927|97902|97925.2|97900.2|18
1652470500000|2022-05-13 19:35:00|97926.8|97901.8|97918.8|97893.8|97935.3|97901.8|97914.3|97877.8|39
1652470510000|2022-05-13 19:35:10|97917.4|97892.4|97914.4|97889.4|97917.5|97892.5|97913.7|97888.7|32
1652470520000|2022-05-13 19:35:20|97914.9|97889.9|97914.9|97889.9|97926.8|97894.6|97914.9|97875.2|44
1652470530000|2022-05-13 19:35:30|97914.8|97889.8|97915.8|97890.8|97917.4|97892.4|97914|97889|28
1652470540000|2022-05-13 19:35:40|97916.1|97891.1|97919.5|97894.5|97934.8|97897.8|97915.8|97884.4|49
1652470550000|2022-05-13 19:35:50|97920.4|97895.4|97925.4|97900.4|97937.7|97900.5|97917.5|97886.9|32
1652470560000|2022-05-13 19:36:00|97926|97901|97927|97902|97928|97903|97924.2|97899.2|33
1652470570000|2022-05-13 19:36:10|97927.7|97902.7|97931.3|97906.3|97936.5|97911.5|97927.7|97902.7|43
1652470580000|2022-05-13 19:36:20|97932.9|97907.9|97932.9|97907.9|97933.8|97908.8|97927.9|97902.9|37
1652470590000|2022-05-13 19:36:30|97933.5|97908.5|97931.6|97906.6|97934.8|97909.8|97930.8|97905.8|18
1652470600000|2022-05-13 19:36:40|97931.4|97906.4|97925.3|97900.3|97939.1|97906.9|97924.6|97886.5|40
1652470610000|2022-05-13 19:36:50|97924.6|97899.6|97940.3|97890.3|97944.1|97899.6|97922.6|97889.5|55
1652470620000|2022-05-13 19:37:00|97942.4|97892.4|97928.5|97903.5|97944.3|97903.9|97928.4|97891|35
1652470630000|2022-05-13 19:37:10|97928.2|97903.2|97920|97895|97938.9|97903.3|97919.6|97881|49
1652470640000|2022-05-13 19:37:20|97920.2|97895.2|97923.9|97898.9|97932.1|97899.4|97916.6|97881.7|35
1652470650000|2022-05-13 19:37:30|97924.1|97899.1|97926.7|97901.7|97938.7|97903|97923.9|97887.7|32
1652470660000|2022-05-13 19:37:40|97926.9|97901.9|97928.3|97903.3|97928.9|97903.9|97924|97899|17
1652470670000|2022-05-13 19:37:50|97928.4|97903.4|97927.3|97902.3|97928.9|97903.9|97925.6|97900.6|22
1652470680000|2022-05-13 19:38:00|97926.7|97901.7|97897.3|97847.3|97942.8|97901.7|97885.9|97835.9|58
1652470690000|2022-05-13 19:38:10|97898.3|97848.3|97885.4|97860.4|97903.6|97864.3|97884.1|97845.3|46
1652470700000|2022-05-13 19:38:20|97885.9|97860.9|97884.9|97859.9|97897.7|97862.9|97884.9|97842.7|47
1652470710000|2022-05-13 19:38:30|97885.1|97860.1|97888.9|97838.9|97902.6|97862.4|97884.2|97838.9|55
1652470720000|2022-05-13 19:38:40|97887.5|97837.5|97873.5|97823.5|97889.6|97839.6|97868.3|97818.3|59
1652470730000|2022-05-13 19:38:50|97873.6|97823.6|97877.7|97827.7|97877.7|97827.7|97872.8|97822.8|24
1652470740000|2022-05-13 19:39:00|97876.1|97826.1|97868.6|97818.6|97879.1|97829.1|97861.1|97811.1|46
1652470750000|2022-05-13 19:39:10|97868.2|97818.2|97868.7|97818.7|97872.6|97822.6|97866.8|97816.8|37
1652470760000|2022-05-13 19:39:20|97869|97819|97870.6|97820.6|97878.1|97828.1|97864.7|97814.7|37
1652470770000|2022-05-13 19:39:30|97870.7|97820.7|97871.8|97821.8|97873.7|97823.7|97867.8|97817.8|32
1652470780000|2022-05-13 19:39:40|97871|97821|97878.2|97828.2|97880|97830|97871|97821|39
1652470790000|2022-05-13 19:39:50|97877.8|97827.8|97878.4|97828.4|97878.7|97828.7|97877.7|97827.7|22
1652470800000|2022-05-13 19:40:00|97877.8|97827.8|97872.2|97822.2|97877.8|97827.8|97869.3|97819.3|57
1652470810000|2022-05-13 19:40:10|97871.8|97821.8|97870.7|97820.7|97873.4|97823.4|97870.2|97820.2|32
1652470820000|2022-05-13 19:40:20|97870.4|97820.4|97873.3|97823.3|97873.3|97823.3|97870.1|97820.1|15
1652470830000|2022-05-13 19:40:30|97872.9|97822.9|97864.1|97814.1|97873.3|97823.3|97859.6|97809.6|17
1652470840000|2022-05-13 19:40:40|97863.1|97813.1|97869.8|97819.8|97871.2|97821.2|97862.8|97812.8|47
1652470850000|2022-05-13 19:40:50|97869.9|97819.9|97868.6|97818.6|97870.7|97820.7|97865|97815|26
1652470860000|2022-05-13 19:41:00|97869.7|97819.7|97867.7|97817.7|97872.2|97822.2|97867.7|97817.7|52
1652470870000|2022-05-13 19:41:10|97868.1|97818.1|97868.3|97818.3|97868.5|97818.5|97866.2|97816.2|12
1652470880000|2022-05-13 19:41:20|97869.9|97819.9|97868.8|97818.8|97870.5|97820.5|97868.8|97818.8|11
1652470890000|2022-05-13 19:41:30|97869.3|97819.3|97859.8|97809.8|97872.7|97822.7|97859.8|97809.8|8
1652470900000|2022-05-13 19:41:40|97865.1|97815.1|97867.2|97817.2|97867.8|97817.8|97864.2|97814.2|15
1652470910000|2022-05-13 19:41:50|97869.1|97819.1|97868.9|97818.9|97869.1|97819.1|97867.9|97817.9|8
1652470920000|2022-05-13 19:42:00|97868|97818|97867.5|97817.5|97877.4|97827.4|97863.1|97813.1|29
1652470930000|2022-05-13 19:42:10|97872|97822|97871.3|97821.3|97875.7|97825.7|97869.6|97819.6|24
1652470940000|2022-05-13 19:42:20|97872.2|97822.2|97871.3|97821.3|97872.9|97822.9|97869.4|97819.4|31
1652470950000|2022-05-13 19:42:30|97872.2|97822.2|97870.4|97820.4|97875.4|97825.4|97870.4|97820.4|23
1652470960000|2022-05-13 19:42:40|97871.8|97821.8|97873.4|97823.4|97874.7|97824.7|97870.9|97820.9|22
1652470970000|2022-05-13 19:42:50|97872.3|97822.3|97865.2|97815.2|97872.3|97822.3|97858|97808|8
1652470980000|2022-05-13 19:43:00|97864.6|97814.6|97866.6|97816.6|97873.9|97823.9|97864.6|97814.6|16
1652470990000|2022-05-13 19:43:10|97867.8|97817.8|97867.9|97817.9|97872|97822|97866.3|97816.3|14
1652471000000|2022-05-13 19:43:20|97868.3|97818.3|97866.1|97816.1|97871.6|97821.6|97859|97809|27
1652471010000|2022-05-13 19:43:30|97863.8|97813.8|97863.5|97813.5|97870|97820|97862|97812|32
1652471020000|2022-05-13 19:43:40|97864.1|97814.1|97864.7|97814.7|97865.1|97815.1|97861.8|97811.8|12
1652471030000|2022-05-13 19:43:50|97865.3|97815.3|97869.4|97819.4|97871.2|97821.2|97858.6|97808.6|24
1652471040000|2022-05-13 19:44:00|97870|97820|97862.3|97812.3|97871.5|97821.5|97861.6|97811.6|21
1652471050000|2022-05-13 19:44:10|97863.4|97813.4|97867.2|97817.2|97867.9|97817.9|97863.4|97813.4|20
1652471060000|2022-05-13 19:44:20|97865.9|97815.9|97861.7|97811.7|97869.6|97819.6|97861.6|97811.6|7
1652471070000|2022-05-13 19:44:30|97861.6|97811.6|97864.6|97814.6|97867.8|97817.8|97854.8|97804.8|24
1652471080000|2022-05-13 19:44:40|97864.9|97814.9|97863|97813|97866.1|97816.1|97863|97813|12
1652471090000|2022-05-13 19:44:50|97861.5|97811.5|97861.5|97811.5|97861.5|97811.5|97861.5|97811.5|1
1652471100000|2022-05-13 19:45:00|97862|97812|97860.2|97810.2|97863.5|97813.5|97852.9|97802.9|35
1652471110000|2022-05-13 19:45:10|97859.7|97809.7|97856.2|97806.2|97859.7|97809.7|97856.2|97806.2|10
1652471120000|2022-05-13 19:45:20|97853.1|97803.1|97864.1|97814.1|97864.1|97814.1|97852.6|97802.6|18
1652471130000|2022-05-13 19:45:30|97864|97814|97857.6|97807.6|97867.5|97817.5|97853.3|97803.3|23
1652471140000|2022-05-13 19:45:40|97855.8|97805.8|97856|97806|97859|97809|97855.3|97805.3|20
1652471150000|2022-05-13 19:45:50|97856.2|97806.2|97857.4|97807.4|97858.9|97808.9|97856.2|97806.2|14
1652471160000|2022-05-13 19:46:00|97856.4|97806.4|97864.5|97814.5|97867.2|97817.2|97854.5|97804.5|29
1652471170000|2022-05-13 19:46:10|97868.1|97818.1|97857.9|97807.9|97868.1|97818.1|97856.3|97806.3|9
1652471180000|2022-05-13 19:46:20|97858.3|97808.3|97855.1|97805.1|97858.8|97808.8|97853.8|97803.8|4
1652471190000|2022-05-13 19:46:30|97856.2|97806.2|97863|97813|97863.7|97813.7|97856.2|97806.2|18
1652471200000|2022-05-13 19:46:40|97863.1|97813.1|97870.8|97820.8|97871.4|97821.4|97862.9|97812.9|17
1652471210000|2022-05-13 19:46:50|97861.8|97811.8|97868.9|97818.9|97875.4|97825.4|97861.8|97811.8|32
1652471220000|2022-05-13 19:47:00|97868.2|97818.2|97866.4|97816.4|97874.2|97824.2|97862.8|97812.8|36
1652471230000|2022-05-13 19:47:10|97867.2|97817.2|97866.2|97816.2|97869|97819|97866.1|97816.1|22
1652471240000|2022-05-13 19:47:20|97867.5|97817.5|97866.9|97816.9|97870.1|97820.1|97865.7|97815.7|16
1652471250000|2022-05-13 19:47:30|97867.7|97817.7|97865.9|97815.9|97873.2|97823.2|97864.5|97814.5|17
1652471260000|2022-05-13 19:47:40|97866.9|97816.9|97870.6|97820.6|97875|97825|97866.9|97816.9|16
1652471270000|2022-05-13 19:47:50|97868.3|97818.3|97867|97817|97873.5|97823.5|97863.8|97813.8|18
1652471280000|2022-05-13 19:48:00|97866.2|97816.2|97877.9|97827.9|97877.9|97827.9|97862.7|97812.7|39
1652471290000|2022-05-13 19:48:10|97879.3|97829.3|97879.9|97829.9|97885.1|97835.1|97869.8|97819.8|34
1652471300000|2022-05-13 19:48:20|97877.7|97827.7|97880.6|97830.6|97891.3|97841.3|97874.7|97824.7|21
1652471310000|2022-05-13 19:48:30|97879.4|97829.4|97876.7|97826.7|97887.9|97837.9|97873.9|97823.9|25
1652471320000|2022-05-13 19:48:40|97877.3|97827.3|97870.4|97820.4|97878.9|97828.9|97865.6|97815.6|30
1652471330000|2022-05-13 19:48:50|97867.7|97817.7|97868.2|97818.2|97872.5|97822.5|97866.6|97816.6|19
1652471340000|2022-05-13 19:49:00|97876.6|97826.6|97877.6|97827.6|97878.2|97828.2|97875.7|97825.7|19
1652471350000|2022-05-13 19:49:10|97877.4|97827.4|97871.6|97821.6|97879|97829|97868.2|97818.2|29
1652471360000|2022-05-13 19:49:20|97861|97811|97854.3|97804.3|97866.3|97816.3|97853|97803|55
1652471370000|2022-05-13 19:49:30|97851.6|97801.6|97846.9|97796.9|97892.8|97813.1|97842.8|97765.1|58
1652471380000|2022-05-13 19:49:40|97839.5|97789.5|97835.6|97785.6|97849.8|97799.8|97834.6|97784.6|54
1652471390000|2022-05-13 19:49:50|97835.7|97785.7|97832.6|97782.6|97843.9|97793.9|97821.9|97771.9|45
1652471400000|2022-05-13 19:50:00|97830|97780|97838.6|97788.6|97844.6|97794.6|97823.5|97773.5|60
1652471410000|2022-05-13 19:50:10|97838.2|97788.2|97845.8|97795.8|97849.7|97799.7|97835.1|97785.1|55
1652471420000|2022-05-13 19:50:20|97845.3|97795.3|97840.4|97790.4|97879.8|97801.2|97825|97745.2|69
1652471430000|2022-05-13 19:50:30|97841.1|97791.1|97837.6|97787.6|97886|97801.6|97834.5|97753.5|71
1652471440000|2022-05-13 19:50:40|97840.1|97790.1|97830.9|97780.9|97877.4|97790.1|97827.5|97739.5|47
1652471450000|2022-05-13 19:50:50|97872|97740.1|97813.9|97763.9|97879.6|97781.5|97813.6|97735.3|47
1652471460000|2022-05-13 19:51:00|97813.4|97763.4|97813.5|97763.5|97825.3|97775.3|97802.9|97752.9|57
1652471470000|2022-05-13 19:51:10|97813.1|97763.1|97821|97771|97857|97772.1|97811.9|97725.3|35
1652471480000|2022-05-13 19:51:20|97821.1|97771.1|97820.4|97770.4|97866.8|97779.3|97819.3|97731.6|48
1652471490000|2022-05-13 19:51:30|97822.5|97772.5|97817.8|97767.8|97828.2|97778.2|97815.1|97765.1|50
1652471500000|2022-05-13 19:51:40|97817.9|97767.9|97803.5|97753.5|97823.4|97773.4|97803.2|97753.2|52
1652471510000|2022-05-13 19:51:50|97804.8|97754.8|97806.3|97756.3|97811.6|97761.6|97801.3|97751.3|39
1652471520000|2022-05-13 19:52:00|97805.6|97755.6|97798.4|97748.4|97807.1|97757.1|97794.7|97744.7|44
1652471530000|2022-05-13 19:52:10|97800.6|97750.6|97792.2|97742.2|97804.6|97754.6|97792|97742|38
1652471540000|2022-05-13 19:52:20|97794.7|97744.7|97797.9|97747.9|97802.1|97752.1|97794.3|97744.3|49
1652471550000|2022-05-13 19:52:30|97797.4|97747.4|97811.7|97761.7|97817.3|97767.3|97797.4|97747.4|47
1652471560000|2022-05-13 19:52:40|97807.2|97757.2|97801.1|97751.1|97807.9|97757.9|97796.3|97746.3|45
1652471570000|2022-05-13 19:52:50|97801.5|97751.5|97798.9|97748.9|97802.2|97752.2|97797.8|97747.8|21
1652471580000|2022-05-13 19:53:00|97799.4|97749.4|97812|97762|97812.7|97762.7|97799.4|97749.4|41
1652471590000|2022-05-13 19:53:10|97812.8|97762.8|97815.6|97765.6|97820.4|97770.4|97810.2|97760.2|40
1652471600000|2022-05-13 19:53:20|97815.7|97765.7|97815.6|97765.6|97816.4|97766.4|97809.4|97759.4|40
1652471610000|2022-05-13 19:53:30|97815.5|97765.5|97817.1|97767.1|97818.6|97768.6|97815.5|97765.5|18
1652471620000|2022-05-13 19:53:40|97814.6|97764.6|97814.1|97764.1|97815.1|97765.1|97813.6|97763.6|15
1652471630000|2022-05-13 19:53:50|97813.9|97763.9|97815.7|97765.7|97817.8|97767.8|97810.4|97760.4|25
1652471640000|2022-05-13 19:54:00|97815|97765|97816.3|97766.3|97819.6|97769.6|97814.8|97764.8|25
1652471650000|2022-05-13 19:54:10|97816.6|97766.6|97813.7|97763.7|97816.6|97766.6|97813.7|97763.7|17
1652471660000|2022-05-13 19:54:20|97813.8|97763.8|97815.9|97765.9|97816.1|97766.1|97812.2|97762.2|20
1652471670000|2022-05-13 19:54:30|97815.5|97765.5|97817.7|97767.7|97818.6|97768.6|97810.8|97760.8|32
1652471680000|2022-05-13 19:54:40|97813.9|97763.9|97804.9|97754.9|97813.9|97763.9|97801.9|97751.9|43
1652471690000|2022-05-13 19:54:50|97805.4|97755.4|97809.1|97759.1|97809.1|97759.1|97803.8|97753.8|26
1652471700000|2022-05-13 19:55:00|97809.3|97759.3|97804.7|97754.7|97809.3|97768.4|97793.4|97750.4|28
1652471710000|2022-05-13 19:55:10|97805.3|97755.3|97806.4|97756.4|97809.8|97759.8|97805.2|97755.2|20
1652471720000|2022-05-13 19:55:20|97806.3|97756.3|97805|97755|97813.5|97763.5|97792.8|97742.8|62
1652471730000|2022-05-13 19:55:30|97807|97757|97826.4|97776.4|97828.1|97778.1|97799|97749|39
1652471740000|2022-05-13 19:55:40|97826.2|97776.2|97824.7|97774.7|97834.4|97784.4|97819.3|97769.3|56
1652471750000|2022-05-13 19:55:50|97825.7|97775.7|97822.6|97772.6|97831.1|97781.1|97819.7|97769.7|46
1652471760000|2022-05-13 19:56:00|97822.3|97772.3|97814|97764|97827.3|97777.3|97813.2|97763.2|38
1652471770000|2022-05-13 19:56:10|97812.3|97762.3|97816|97766|97819|97769|97810|97760|22
1652471780000|2022-05-13 19:56:20|97815.7|97765.7|97815|97765|97817.8|97767.8|97811.5|97761.5|28
1652471790000|2022-05-13 19:56:30|97815.3|97765.3|97815.5|97765.5|97819.2|97769.2|97809.6|97759.6|41
1652471800000|2022-05-13 19:56:40|97815.7|97765.7|97819.9|97769.9|97823.9|97773.9|97815.1|97765.1|27
1652471810000|2022-05-13 19:56:50|97818.8|97768.8|97831.4|97781.4|97831.4|97781.4|97818.1|97768.1|36
1652471820000|2022-05-13 19:57:00|97833.5|97783.5|97835.5|97785.5|97836.3|97786.3|97830.8|97780.8|22
1652471830000|2022-05-13 19:57:10|97835.6|97785.6|97829.5|97779.5|97835.6|97785.6|97824.6|97774.6|43
1652471840000|2022-05-13 19:57:20|97827.7|97777.7|97838|97788|97907.3|97790.6|97827.5|97722.8|36
1652471850000|2022-05-13 19:57:30|97837.7|97787.7|97835.9|97785.9|97839.6|97789.6|97834.3|97784.3|40
1652471860000|2022-05-13 19:57:40|97836.4|97786.4|97840.8|97790.8|97840.8|97790.8|97831.5|97781.5|53
1652471870000|2022-05-13 19:57:50|97840.4|97790.4|97843.2|97793.2|97848.7|97807.6|97829.1|97789.7|63
1652471880000|2022-05-13 19:58:00|97843.4|97793.4|97833.3|97808.3|97848.5|97808.3|97832.8|97793.4|44
1652471890000|2022-05-13 19:58:10|97846.9|97796.9|97851.5|97801.5|97855.6|97805.6|97845.8|97795.8|37
1652471900000|2022-05-13 19:58:20|97851.8|97801.8|97851.7|97801.7|97863.2|97813.2|97836|97795.8|51
1652471910000|2022-05-13 19:58:30|97853.5|97803.5|97850.6|97800.6|97859.8|97809.8|97848.5|97798.5|67
1652471920000|2022-05-13 19:58:40|97850.4|97800.4|97858.9|97808.9|97859.8|97809.8|97848.4|97798.4|57
1652471930000|2022-05-13 19:58:50|97859.2|97809.2|97851|97801|97860.8|97810.8|97848|97798|63
1652471940000|2022-05-13 19:59:00|97850.6|97800.6|97852.9|97802.9|97854.3|97804.3|97850|97800|43
1652471950000|2022-05-13 19:59:10|97854.5|97804.5|97860.5|97810.5|97861.6|97811.6|97848.7|97798.7|48
1652471960000|2022-05-13 19:59:20|97860.2|97810.2|97858.4|97808.4|97862.2|97812.2|97851.2|97801.2|49
1652471970000|2022-05-13 19:59:30|97858.3|97808.3|97852.1|97802.1|97859.2|97809.2|97851.8|97801.8|30
1652471980000|2022-05-13 19:59:40|97852.5|97802.5|97823.3|97773.3|97852.5|97802.5|97823.3|97773.3|67
1652471990000|2022-05-13 19:59:50|97828.6|97778.6|97829.4|97779.4|97836.8|97786.8|97820.8|97770.8|70
1652472000000|2022-05-13 20:00:00|97834.8|97784.8|97840.7|97790.7|97841.7|97791.7|97830.5|97780.5|67
1652472010000|2022-05-13 20:00:10|97840.4|97790.4|97816.2|97766.2|97841.2|97791.2|97814.3|97764.3|57
1652472020000|2022-05-13 20:00:20|97814.9|97764.9|97817.3|97767.3|97822.2|97772.2|97814.7|97764.7|52
1652472030000|2022-05-13 20:00:30|97817.4|97767.4|97806|97756|97818.1|97768.1|97795.5|97745.5|73
1652472040000|2022-05-13 20:00:40|97806.2|97756.2|97803|97753|97811.4|97761.4|97797.8|97747.8|64
1652472050000|2022-05-13 20:00:50|97798.7|97748.7|97827.3|97777.3|97828.3|97778.3|97798.7|97748.7|68
1652472060000|2022-05-13 20:01:00|97827.9|97777.9|97833.4|97783.4|97844.3|97794.3|97823.9|97773.9|74
1652472070000|2022-05-13 20:01:10|97833.5|97783.5|97833.9|97783.9|97844|97794|97832.3|97782.3|59
1652472080000|2022-05-13 20:01:20|97837.8|97787.8|97843.9|97793.9|97844.2|97794.2|97835.9|97785.9|46
1652472090000|2022-05-13 20:01:30|97843.7|97793.7|97843.4|97793.4|97852.1|97802.1|97840|97790|47
1652472100000|2022-05-13 20:01:40|97844.4|97794.4|97846.4|97796.4|97849.5|97799.5|97842.5|97792.5|44
1652472110000|2022-05-13 20:01:50|97846.5|97796.5|97850.5|97800.5|97861.5|97811.5|97843.3|97793.3|65
1652472120000|2022-05-13 20:02:00|97845.3|97795.3|97852.1|97802.1|97854.2|97804.2|97839.6|97789.6|73
1652472130000|2022-05-13 20:02:10|97853|97803|97851.4|97801.4|97855.6|97805.6|97845.6|97795.6|46
1652472140000|2022-05-13 20:02:20|97850.6|97800.6|97863.3|97813.3|97865.9|97815.9|97848|97798|55
1652472150000|2022-05-13 20:02:30|97865.7|97815.7|97854.8|97804.8|97875.1|97825.1|97854.8|97804.8|61
1652472160000|2022-05-13 20:02:40|97857.8|97807.8|97847.8|97797.8|97861.2|97811.2|97847.8|97797.8|38
1652472170000|2022-05-13 20:02:50|97847.1|97797.1|97845.2|97795.2|97847.5|97797.5|97843.9|97793.9|40
1652472180000|2022-05-13 20:03:00|97844.9|97794.9|97845.7|97795.7|97847|97797|97844.8|97794.8|36
1652472190000|2022-05-13 20:03:10|97845.2|97795.2|97844.2|97794.2|97848.1|97798.1|97842.2|97792.2|43
1652472200000|2022-05-13 20:03:20|97847|97797|97842|97792|97847|97797|97841.4|97791.4|34
1652472210000|2022-05-13 20:03:30|97842.4|97792.4|97842.6|97792.6|97842.6|97792.6|97840.4|97790.4|20
1652472220000|2022-05-13 20:03:40|97842|97792|97842.9|97792.9|97843.6|97793.6|97840.3|97790.3|15
1652472230000|2022-05-13 20:03:50|97843.5|97793.5|97842|97792|97843.7|97793.7|97841.9|97791.9|17
1652472240000|2022-05-13 20:04:00|97842.4|97792.4|97844.2|97794.2|97848.4|97798.4|97841.9|97791.9|33
1652472250000|2022-05-13 20:04:10|97845|97795|97836.9|97786.9|97845|97795|97836.9|97786.9|30
1652472260000|2022-05-13 20:04:20|97837.5|97787.5|97836|97786|97837.9|97787.9|97835.6|97785.6|22
1652472270000|2022-05-13 20:04:30|97836.2|97786.2|97819.2|97794.2|97837.5|97794.2|97819.2|97783.5|15
1652472280000|2022-05-13 20:04:40|97832.9|97782.9|97830.1|97780.1|97832.9|97782.9|97829.1|97779.1|18
1652472290000|2022-05-13 20:04:50|97830.7|97780.7|97828.4|97778.4|97830.7|97780.7|97828|97778|19
1652472300000|2022-05-13 20:05:00|97827.9|97777.9|97824.7|97774.7|97827.9|97777.9|97824.6|97774.6|6
1652472310000|2022-05-13 20:05:10|97824.4|97774.4|97826.6|97776.6|97827.1|97777.1|97824.1|97774.1|11
1652472320000|2022-05-13 20:05:20|97826.2|97776.2|97823.4|97773.4|97826.6|97776.6|97823.3|97773.3|10
1652472330000|2022-05-13 20:05:30|97823.2|97773.2|97822.5|97772.5|97823.2|97773.2|97822.5|97772.5|8
1652472340000|2022-05-13 20:05:40|97822.1|97772.1|97821.3|97771.3|97823.1|97773.1|97821.3|97771.3|8
1652472350000|2022-05-13 20:05:50|97822.8|97772.8|97822|97772|97822.9|97772.9|97822|97772|6
1652472360000|2022-05-13 20:06:00|97822.3|97772.3|97822.6|97772.6|97824.5|97774.5|97821.9|97771.9|9
1652472370000|2022-05-13 20:06:10|97822.7|97772.7|97824.4|97774.4|97824.8|97774.8|97822.7|97772.7|13
1652472380000|2022-05-13 20:06:20|97824|97774|97824.7|97774.7|97824.7|97774.7|97824|97774|4
1652472390000|2022-05-13 20:06:30|97824.8|97774.8|97823.6|97773.6|97824.8|97774.8|97823.1|97773.1|6
1652472400000|2022-05-13 20:06:40|97823.4|97773.4|97822.7|97772.7|97823.4|97773.4|97822.7|97772.7|4
1652472410000|2022-05-13 20:06:50|97823|97773|97821.9|97771.9|97823.4|97773.4|97821.9|97771.9|5
1652472420000|2022-05-13 20:07:00|97822|97772|97822.2|97772.2|97822.2|97772.2|97819.7|97769.7|13
1652472430000|2022-05-13 20:07:10|97808.8|97783.8|97820.6|97770.6|97822.9|97784.5|97808.8|97770.2|13
1652472440000|2022-05-13 20:07:20|97821|97771|97821.4|97771.4|97821.4|97771.4|97821|97771|4
1652472450000|2022-05-13 20:07:30|97821|97771|97822.5|97772.5|97823|97773|97820.5|97770.5|11
1652472460000|2022-05-13 20:07:40|97823.6|97773.6|97823.2|97773.2|97823.6|97773.6|97822.7|97772.7|6
1652472470000|2022-05-13 20:07:50|97823.1|97773.1|97821.3|97771.3|97823.9|97784.2|97808.7|97770.5|16
1652472480000|2022-05-13 20:08:00|97821.6|97771.6|97821.2|97771.2|97822.4|97783.8|97807.9|97771.2|11
1652472490000|2022-05-13 20:08:10|97820.1|97770.1|97825.3|97775.3|97825.8|97775.8|97820.1|97770.1|14
1652472500000|2022-05-13 20:08:20|97825.2|97775.2|97823.5|97773.5|97825.8|97775.8|97823.5|97773.5|15
1652472510000|2022-05-13 20:08:30|97823.9|97773.9|97825.2|97775.2|97825.2|97775.2|97823.7|97773.7|10
1652472520000|2022-05-13 20:08:40|97824.9|97774.9|97824.5|97774.5|97825.7|97775.7|97824.5|97774.5|6
1652472530000|2022-05-13 20:08:50|97824.2|97774.2|97827|97777|97832.9|97782.9|97822.4|97772.4|25
1652472540000|2022-05-13 20:09:00|97826.9|97776.9|97827.2|97777.2|97828.1|97778.1|97826.2|97776.2|20
1652472550000|2022-05-13 20:09:10|97827.3|97777.3|97831.6|97781.6|97831.6|97781.6|97827.2|97777.2|23
1652472560000|2022-05-13 20:09:20|97831.7|97781.7|97831.4|97781.4|97831.7|97781.7|97830.9|97780.9|15
1652472570000|2022-05-13 20:09:30|97831.6|97781.6|97830.1|97780.1|97832.1|97782.1|97829.9|97779.9|20
1652472580000|2022-05-13 20:09:40|97830|97780|97832.6|97782.6|97832.7|97782.7|97829.9|97779.9|17
1652472590000|2022-05-13 20:09:50|97832.7|97782.7|97833|97783|97833.1|97783.1|97832.7|97782.7|5
1652472600000|2022-05-13 20:10:00|97833.1|97783.1|97832.4|97782.4|97833.7|97783.7|97832.4|97782.4|6
1652472610000|2022-05-13 20:10:10|97832.7|97782.7|97834.2|97784.2|97836.4|97786.4|97832.6|97782.6|8
1652472620000|2022-05-13 20:10:20|97834.3|97784.3|97833.9|97783.9|97834.3|97784.3|97833.9|97783.9|3
1652472630000|2022-05-13 20:10:30|97831.7|97781.7|97832.6|97782.6|97832.6|97782.6|97830.4|97780.4|8
1652472640000|2022-05-13 20:10:40|97832.5|97782.5|97833.4|97783.4|97833.4|97783.4|97831.3|97781.3|10
1652472650000|2022-05-13 20:10:50|97814|97789|97830|97780|97830|97789|97814|97779.3|3
1652472660000|2022-05-13 20:11:00|97831.6|97781.6|97843.3|97793.3|97843.5|97793.5|97829.8|97779.8|31
1652472670000|2022-05-13 20:11:10|97842.8|97792.8|97842.5|97792.5|97843.4|97793.4|97841.8|97791.8|19
1652472680000|2022-05-13 20:11:20|97842.6|97792.6|97842.6|97792.6|97842.6|97792.6|97841.8|97791.8|6
1652472690000|2022-05-13 20:11:30|97842.7|97792.7|97842.9|97792.9|97842.9|97792.9|97842.3|97792.3|9
1652472700000|2022-05-13 20:11:40|97843|97793|97841.8|97791.8|97843|97793|97841.5|97791.5|5
1652472710000|2022-05-13 20:11:50|97844.7|97794.7|97854.4|97804.4|97854.4|97804.4|97843.5|97793.5|7
1652472720000|2022-05-13 20:12:00|97852.7|97802.7|97845|97795|97855.8|97805.8|97843.3|97793.3|15
1652472730000|2022-05-13 20:12:10|97845.4|97795.4|97844.6|97794.6|97845.6|97795.6|97844.1|97794.1|14
1652472740000|2022-05-13 20:12:20|97844.7|97794.7|97844.7|97794.7|97844.7|97794.7|97844.3|97794.3|6
1652472750000|2022-05-13 20:12:30|97845.1|97795.1|97845.7|97795.7|97846.5|97796.5|97844|97794|10
1652472760000|2022-05-13 20:12:40|97845|97795|97844.7|97794.7|97845.8|97809.3|97833.2|97794.5|28
1652472770000|2022-05-13 20:12:50|97846.1|97796.1|97845.3|97795.3|97846.1|97796.1|97844.6|97794.6|8
1652472780000|2022-05-13 20:13:00|97845.2|97795.2|97845.6|97795.6|97845.6|97795.6|97844.9|97794.9|6
1652472790000|2022-05-13 20:13:10|97845.9|97795.9|97845.7|97795.7|97846|97796|97845.5|97795.5|5
1652472800000|2022-05-13 20:13:20|97845|97795|97846.4|97796.4|97848.1|97808.8|97833.8|97791.9|20
1652472810000|2022-05-13 20:13:30|97846.5|97796.5|97846.2|97796.2|97847.5|97797.5|97845.8|97795.8|11
1652472820000|2022-05-13 20:13:40|97846.3|97796.3|97845.7|97795.7|97846.6|97796.6|97845.7|97795.7|7
1652472830000|2022-05-13 20:13:50|97845.6|97795.6|97845.5|97795.5|97845.8|97795.8|97845.4|97795.4|5
1652472840000|2022-05-13 20:14:00|97845|97795|97845.3|97795.3|97845.3|97795.3|97844.7|97794.7|4
1652472850000|2022-05-13 20:14:10|97845.2|97795.2|97844.9|97794.9|97847|97797|97844.9|97794.9|7
1652472860000|2022-05-13 20:14:20|97845.8|97795.8|97844.7|97794.7|97845.8|97795.8|97844.7|97794.7|3
1652472870000|2022-05-13 20:14:30|97844.9|97794.9|97845.7|97795.7|97845.8|97807.4|97832.3|97794.9|8
1652472880000|2022-05-13 20:14:40|97845.6|97795.6|97844.6|97794.6|97845.6|97795.6|97844|97794|4
1652472890000|2022-05-13 20:14:50|97844.7|97794.7|97845.8|97795.8|97846|97796|97844.4|97794.4|10
1652472900000|2022-05-13 20:15:00|97845.6|97795.6|97845|97795|97847.5|97797.5|97843.8|97793.8|19
1652472910000|2022-05-13 20:15:10|97844.9|97794.9|97846.2|97796.2|97846.8|97796.8|97844.6|97794.6|14
1652472920000|2022-05-13 20:15:20|97845.9|97795.9|97844.8|97794.8|97845.9|97795.9|97844.8|97794.8|5
1652472930000|2022-05-13 20:15:30|97845.1|97795.1|97845.2|97795.2|97846.2|97796.2|97845|97795|6
1652472940000|2022-05-13 20:15:40|97845.3|97795.3|97846.3|97796.3|97846.7|97796.7|97845.1|97795.1|7
1652472950000|2022-05-13 20:15:50|97847.3|97797.3|97847.5|97797.5|97849.3|97799.3|97845.7|97795.7|11
1652472960000|2022-05-13 20:16:00|97848.5|97798.5|97848.8|97798.8|97849.8|97799.8|97847.5|97797.5|25
1652472970000|2022-05-13 20:16:10|97849|97799|97846.9|97796.9|97850.1|97800.1|97846.9|97796.9|23
1652472980000|2022-05-13 20:16:20|97847.1|97797.1|97843.6|97793.6|97848.8|97798.8|97843.6|97793.6|28
1652472990000|2022-05-13 20:16:30|97844.5|97794.5|97845.1|97795.1|97846.4|97796.4|97843.7|97793.7|21
1652473000000|2022-05-13 20:16:40|97844.9|97794.9|97840.5|97790.5|97845.1|97795.1|97839.9|97789.9|23
1652473010000|2022-05-13 20:16:50|97841|97791|97842|97792|97842.8|97792.8|97841|97791|16
1652473020000|2022-05-13 20:17:00|97840.8|97790.8|97841|97791|97841.5|97791.5|97840.8|97790.8|15
1652473030000|2022-05-13 20:17:10|97841.1|97791.1|97842.9|97792.9|97845|97795|97841.1|97791.1|16
1652473040000|2022-05-13 20:17:20|97843.1|97793.1|97842.8|97792.8|97843.9|97793.9|97842.7|97792.7|9
1652473050000|2022-05-13 20:17:30|97841.9|97791.9|97842|97792|97842.4|97792.4|97841.2|97791.2|20
1652473060000|2022-05-13 20:17:40|97842.5|97792.5|97842.8|97792.8|97843.1|97793.1|97841.4|97791.4|19
1652473070000|2022-05-13 20:17:50|97842.6|97792.6|97843.1|97793.1|97844.4|97794.4|97842.6|97792.6|5
1652473080000|2022-05-13 20:18:00|97843.3|97793.3|97844|97794|97844.4|97794.4|97839.6|97789.6|24
1652473090000|2022-05-13 20:18:10|97843.9|97793.9|97844.2|97794.2|97844.4|97794.4|97843.5|97793.5|19
1652473100000|2022-05-13 20:18:20|97844.5|97794.5|97837.8|97787.8|97844.5|97794.5|97836.4|97786.4|17
1652473110000|2022-05-13 20:18:30|97841.9|97791.9|97841.5|97791.5|97881.6|97793.6|97837.5|97755.6|28
1652473120000|2022-05-13 20:18:40|97841.7|97791.7|97836|97786|97842.4|97792.4|97836|97786|17
1652473130000|2022-05-13 20:18:50|97835.9|97785.9|97838.6|97788.6|97839.7|97789.7|97835.6|97785.6|18
1652473140000|2022-05-13 20:19:00|97839.8|97789.8|97838.9|97788.9|97840.1|97790.1|97838.5|97788.5|19
1652473150000|2022-05-13 20:19:10|97838.8|97788.8|97836.5|97786.5|97839.6|97789.6|97836.5|97786.5|11
1652473160000|2022-05-13 20:19:20|97835.5|97785.5|97838.8|97788.8|97840|97790|97835.5|97785.5|19
1652473170000|2022-05-13 20:19:30|97838.6|97788.6|97835.1|97785.1|97840.1|97790.1|97835.1|97785.1|10
1652473180000|2022-05-13 20:19:40|97835|97785|97835.5|97785.5|97839.9|97789.9|97834.7|97784.7|22
1652473190000|2022-05-13 20:19:50|97835.1|97785.1|97837.9|97787.9|97839|97789|97834.9|97784.9|7
1652473200000|2022-05-13 20:20:00|97838.8|97788.8|97837.2|97787.2|97839.2|97789.2|97836.6|97786.6|18
1652473210000|2022-05-13 20:20:10|97837.3|97787.3|97839.3|97789.3|97839.8|97789.8|97837.3|97787.3|9
1652473220000|2022-05-13 20:20:20|97839.9|97789.9|97840.3|97790.3|97841|97791|97836.5|97786.5|8
1652473230000|2022-05-13 20:20:30|97841.5|97791.5|97836.7|97786.7|97841.5|97791.5|97836.7|97786.7|9
1652473240000|2022-05-13 20:20:40|97837|97787|97837.3|97787.3|97837.8|97787.8|97835.2|97785.2|14
1652473250000|2022-05-13 20:20:50|97837.4|97787.4|97837.6|97787.6|97838.8|97788.8|97836.8|97786.8|10
1652473260000|2022-05-13 20:21:00|97838.2|97788.2|97839.3|97789.3|97841.2|97791.2|97837.8|97787.8|18
1652473270000|2022-05-13 20:21:10|97839.1|97789.1|97837.3|97787.3|97841.1|97791.1|97835.4|97785.4|19
1652473280000|2022-05-13 20:21:20|97837.9|97787.9|97841.8|97791.8|97842|97792|97837.9|97787.9|11
1652473290000|2022-05-13 20:21:30|97842|97792|97838.7|97788.7|97842|97792|97835.3|97785.3|8
1652473300000|2022-05-13 20:21:40|97838.4|97788.4|97841.5|97791.5|97841.6|97791.6|97837.8|97787.8|12
1652473310000|2022-05-13 20:21:50|97841.7|97791.7|97841.9|97791.9|97842.6|97792.6|97840.9|97790.9|12
1652473320000|2022-05-13 20:22:00|97842.2|97792.2|97836.7|97786.7|97842.7|97792.7|97833.3|97783.3|16
1652473330000|2022-05-13 20:22:10|97835.7|97785.7|97838.8|97788.8|97839.8|97789.8|97835.7|97785.7|5
1652473340000|2022-05-13 20:22:20|97839.9|97789.9|97839.3|97789.3|97843|97793|97838.7|97788.7|7
1652473350000|2022-05-13 20:22:30|97839.7|97789.7|97837.2|97787.2|97840.6|97790.6|97836.1|97786.1|19
1652473360000|2022-05-13 20:22:40|97836.9|97786.9|97832.4|97782.4|97837.2|97787.2|97832.4|97782.4|12
1652473370000|2022-05-13 20:22:50|97832.8|97782.8|97831.2|97781.2|97833.1|97783.1|97829.8|97779.8|11
1652473380000|2022-05-13 20:23:00|97831.1|97781.1|97829.1|97779.1|97834|97784|97827.9|97777.9|16
1652473390000|2022-05-13 20:23:10|97830.6|97780.6|97827|97777|97832.7|97782.7|97827|97777|19
1652473400000|2022-05-13 20:23:20|97827.4|97777.4|97824.5|97774.5|97831.4|97781.4|97823.4|97773.4|30
1652473410000|2022-05-13 20:23:30|97824.3|97774.3|97820.6|97770.6|97825.8|97775.8|97820.6|97770.6|19
1652473420000|2022-05-13 20:23:40|97820.5|97770.5|97817.7|97767.7|97822.9|97772.9|97815|97765|13
1652473430000|2022-05-13 20:23:50|97819.4|97769.4|97804.1|97754.1|97821.2|97771.2|97799.5|97749.5|29
1652473440000|2022-05-13 20:24:00|97804.7|97754.7|97800.6|97750.6|97804.7|97754.7|97799.7|97749.7|34
1652473450000|2022-05-13 20:24:10|97800.9|97750.9|97804.1|97754.1|97804.1|97754.1|97800.9|97750.9|16
1652473460000|2022-05-13 20:24:20|97804.7|97754.7|97798.9|97748.9|97805.9|97755.9|97798.9|97748.9|11
1652473470000|2022-05-13 20:24:30|97799.6|97749.6|97804.6|97754.6|97806.1|97756.1|97798.9|97748.9|20
1652473480000|2022-05-13 20:24:40|97805.4|97755.4|97804.1|97754.1|97805.4|97755.4|97802.4|97752.4|18
1652473490000|2022-05-13 20:24:50|97804.2|97754.2|97805.3|97755.3|97805.3|97755.3|97803.4|97753.4|8
1652473500000|2022-05-13 20:25:00|97806.4|97756.4|97807.3|97757.3|97809.5|97759.5|97804.2|97754.2|24
1652473510000|2022-05-13 20:25:10|97807.2|97757.2|97796.5|97746.5|97807.2|97757.2|97796.5|97746.5|24
1652473520000|2022-05-13 20:25:20|97796.2|97746.2|97796.9|97746.9|97798.9|97748.9|97796|97746|61
1652473530000|2022-05-13 20:25:30|97796.5|97746.5|97797.5|97747.5|97797.6|97747.6|97796.5|97746.5|12
1652473540000|2022-05-13 20:25:40|97796.6|97746.6|97801.6|97751.6|97802.4|97752.4|97796.6|97746.6|17
1652473550000|2022-05-13 20:25:50|97801.9|97751.9|97803.4|97753.4|97803.7|97753.7|97801.7|97751.7|19
1652473560000|2022-05-13 20:26:00|97804.4|97754.4|97804.2|97754.2|97804.9|97754.9|97804.2|97754.2|15
1652473570000|2022-05-13 20:26:10|97804.3|97754.3|97804|97754|97804.5|97754.5|97803.4|97753.4|12
1652473580000|2022-05-13 20:26:20|97804.6|97754.6|97804.4|97754.4|97804.7|97754.7|97803.4|97753.4|6
1652473590000|2022-05-13 20:26:30|97804.7|97754.7|97805.5|97755.5|97805.7|97755.7|97803.8|97753.8|15
1652473600000|2022-05-13 20:26:40|97805.4|97755.4|97806|97756|97806.3|97756.3|97805.4|97755.4|13
1652473610000|2022-05-13 20:26:50|97805.9|97755.9|97801.6|97751.6|97806.4|97756.4|97799.9|97749.9|23
1652473620000|2022-05-13 20:27:00|97802.5|97752.5|97801.6|97751.6|97842.1|97753.5|97800.4|97710.2|10
1652473630000|2022-05-13 20:27:10|97802.1|97752.1|97802|97752|97802.8|97752.8|97800.8|97750.8|19
1652473640000|2022-05-13 20:27:20|97802.1|97752.1|97802.9|97752.9|97802.9|97752.9|97801.8|97751.8|13
1652473650000|2022-05-13 20:27:30|97803|97753|97802.2|97752.2|97803|97753|97801.7|97751.7|7
1652473660000|2022-05-13 20:27:40|97802.1|97752.1|97801.3|97751.3|97803|97753|97800.7|97750.7|15
1652473670000|2022-05-13 20:27:50|97800.5|97750.5|97803.2|97753.2|97803.3|97753.3|97800.5|97750.5|9
1652473680000|2022-05-13 20:28:00|97803.4|97753.4|97802.5|97752.5|97803.4|97762.7|97787.7|97748.6|11
1652473690000|2022-05-13 20:28:10|97802.2|97752.2|97802.4|97752.4|97802.4|97752.4|97800.7|97750.7|8
1652473700000|2022-05-13 20:28:20|97802.3|97752.3|97801.8|97751.8|97804.2|97754.2|97801.8|97751.8|6
1652473710000|2022-05-13 20:28:30|97802.6|97752.6|97803.6|97753.6|97803.6|97753.6|97802.6|97752.6|10
1652473720000|2022-05-13 20:28:40|97803.5|97753.5|97803.8|97753.8|97803.8|97753.8|97803.1|97753.1|10
1652473730000|2022-05-13 20:28:50|97803.9|97753.9|97802.2|97752.2|97804.3|97754.3|97801.7|97751.7|22
1652473740000|2022-05-13 20:29:00|97802.4|97752.4|97804.4|97754.4|97804.4|97754.4|97802.4|97752.4|16
1652473750000|2022-05-13 20:29:10|97804.2|97754.2|97838.2|97704.9|97840|97754.2|97794.4|97703.1|32
1652473760000|2022-05-13 20:29:20|97837.2|97705.1|97795.3|97745.3|97837.2|97746.9|97794.6|97705.1|18
1652473770000|2022-05-13 20:29:30|97794.6|97744.6|97833.8|97703.4|97833.8|97744.6|97792.7|97702.7|24
1652473780000|2022-05-13 20:29:40|97793.7|97743.7|97793.7|97743.7|97843.8|97744.5|97792.8|97695.5|17
1652473790000|2022-05-13 20:29:50|97793.2|97743.2|97794.2|97744.2|97794.3|97744.3|97793.1|97743.1|9
1652473800000|2022-05-13 20:30:00|97793|97743|97794.5|97744.5|97830.3|97744.9|97792|97703.7|22
1652473810000|2022-05-13 20:30:10|97794.4|97744.4|97833.6|97707.7|97835.1|97745.3|97793.4|97706|11
1652473820000|2022-05-13 20:30:20|97795.6|97745.6|97793.1|97743.1|97795.9|97745.9|97791.9|97741.9|14
1652473830000|2022-05-13 20:30:30|97793.8|97743.8|97848.3|97691|97848.3|97747.4|97792.5|97691|13
1652473840000|2022-05-13 20:30:40|97796.8|97746.8|97848.5|97701.9|97848.5|97750.6|97796|97699.9|19
1652473850000|2022-05-13 20:30:50|97839.3|97711.5|97800.6|97750.6|97846.4|97751.1|97800.6|97703.9|6
1652473860000|2022-05-13 20:31:00|97797|97747|97801.1|97751.1|97801.2|97751.2|97797|97747|19
1652473870000|2022-05-13 20:31:10|97800.5|97750.5|97799.1|97749.1|97849|97750.5|97799.1|97702|9
1652473880000|2022-05-13 20:31:20|97799|97749|97801.2|97751.2|97801.7|97751.7|97799|97749|7
1652473890000|2022-05-13 20:31:30|97801.8|97751.8|97801.3|97751.3|97845.7|97751.8|97801.3|97707.8|6
1652473900000|2022-05-13 20:31:40|97841.7|97711.4|97800.2|97750.2|97841.7|97751.9|97797.9|97711.4|8
1652473910000|2022-05-13 20:31:50|97800.9|97750.9|97798.3|97748.3|97800.9|97750.9|97798.3|97748.3|7
1652473920000|2022-05-13 20:32:00|97798.7|97748.7|97798.1|97748.1|97799|97749|97797.9|97747.9|8
1652473930000|2022-05-13 20:32:10|97844.3|97702.4|97797.7|97747.7|97844.3|97748|97796|97702.4|8
1652473940000|2022-05-13 20:32:20|97846.6|97699.1|97798.4|97748.4|97846.6|97748.4|97798.4|97699.1|3
1652473950000|2022-05-13 20:32:30|97797.7|97747.7|97798.7|97748.7|97798.7|97748.7|97797.7|97747.7|7
1652473960000|2022-05-13 20:32:40|97798.5|97748.5|97801.2|97751.2|97850.9|97751.9|97798.2|97701.8|20
1652473970000|2022-05-13 20:32:50|97801.8|97751.8|97840.4|97714.9|97841.5|97753.8|97801.8|97713.4|11
1652473980000|2022-05-13 20:33:00|97803.5|97753.5|97842.4|97712.4|97864.8|97756.2|97802.3|97696.4|25
1652473990000|2022-05-13 20:33:10|97840.8|97714.7|97802.1|97752.1|97840.8|97752.4|97802.1|97714.7|5
1652474000000|2022-05-13 20:33:20|97847.3|97707.1|97801.3|97751.3|97847.3|97752.5|97800.7|97707.1|11
1652474010000|2022-05-13 20:33:30|97838.8|97713.7|97827.1|97698.5|97842.3|97751.6|97782|97676.9|44
1652474020000|2022-05-13 20:33:40|97788.2|97738.2|97849.8|97658.3|97852.5|97738.2|97766.6|97653|39
1652474030000|2022-05-13 20:33:50|97843.3|97665.6|97837.9|97677.9|97858.8|97751|97782.2|97653.7|45
1652474040000|2022-05-13 20:34:00|97837.2|97676.4|97800.4|97653.8|97845.8|97705.8|97749.4|97637|53
1652474050000|2022-05-13 20:34:10|97800.3|97652.8|97755.6|97705.6|97802.4|97706.1|97748.5|97652.8|29
1652474060000|2022-05-13 20:34:20|97802.8|97656.7|97757|97707|97802.8|97707|97753.1|97656.7|13
1652474070000|2022-05-13 20:34:30|97754.5|97704.5|97815.1|97638.7|97816.2|97704.5|97749.2|97638.7|15
1652474080000|2022-05-13 20:34:40|97800.3|97655.9|97796.4|97650.2|97848.7|97657.9|97796.4|97645.8|13
1652474090000|2022-05-13 20:34:50|97798.2|97648.6|97748.4|97698.4|97798.2|97698.4|97745.7|97648.6|10
1652474100000|2022-05-13 20:35:00|97747.6|97697.6|97742.1|97692.1|97788.5|97698.3|97742.1|97650.4|21
1652474110000|2022-05-13 20:35:10|97741.9|97691.9|97739.9|97689.9|97786.1|97693.6|97739.9|97648.5|8
1652474120000|2022-05-13 20:35:20|97741.7|97691.7|97741.5|97691.5|97783.5|97694.1|97741.2|97651.2|17
1652474130000|2022-05-13 20:35:30|97742|97692|97741.4|97691.4|97778.8|97693.9|97741|97653.6|12
1652474140000|2022-05-13 20:35:40|97782.8|97650.6|97759.3|97709.3|97807.7|97709.3|97741.2|97648.2|23
1652474150000|2022-05-13 20:35:50|97759|97709|97802.6|97670.1|97813.1|97711.9|97759|97656.6|23
1652474160000|2022-05-13 20:36:00|97809.9|97662.5|97759|97709|97809.9|97709.9|97759|97662.5|18
1652474170000|2022-05-13 20:36:10|97759.5|97709.5|97796.7|97656.2|97802.8|97709.8|97751.6|97655.2|19
1652474180000|2022-05-13 20:36:20|97792.3|97658.2|97800.7|97654.6|97808.5|97662.8|97788.6|97644.7|8
1652474190000|2022-05-13 20:36:30|97795.3|97659.3|97804.9|97649.7|97808.6|97659.3|97795.3|97646.8|7
1652474200000|2022-05-13 20:36:40|97802.6|97651.8|97753.1|97703.1|97802.6|97703.1|97750.9|97651.8|21
1652474210000|2022-05-13 20:36:50|97750.6|97700.6|97751.2|97701.2|97790.7|97702.1|97749.3|97658.2|21
1652474220000|2022-05-13 20:37:00|97751.3|97701.3|97751.2|97701.2|97793.7|97701.8|97751.2|97660.9|9
1652474230000|2022-05-13 20:37:10|97751.6|97701.6|97750.7|97700.7|97794.3|97701.7|97750.7|97660.7|8
1652474240000|2022-05-13 20:37:20|97751.2|97701.2|97795|97658.4|97797.2|97701.2|97751|97657.3|7
1652474250000|2022-05-13 20:37:30|97795.1|97701.4|97792.9|97661.5|97811.8|97701.4|97749.8|97643.4|13
1652474260000|2022-05-13 20:37:40|97798.4|97656.4|97752|97702|97800.7|97702.4|97748.8|97654.7|16
1652474270000|2022-05-13 20:37:50|97810.2|97647.5|97749.9|97699.9|97810.2|97703.3|97748.2|97647.5|17
1652474280000|2022-05-13 20:38:00|97749.2|97699.2|97751.1|97701.1|97790|97701.3|97749.2|97662.9|13
1652474290000|2022-05-13 20:38:10|97751.4|97701.4|97751.2|97701.2|97790.8|97701.4|97750.4|97662.1|9
1652474300000|2022-05-13 20:38:20|97796.8|97658.5|97807.9|97639.5|97807.9|97701.4|97746.8|97639.5|17
1652474310000|2022-05-13 20:38:30|97791.7|97654|97787.7|97653.9|97791.7|97696.7|97745.4|97653.9|11
1652474320000|2022-05-13 20:38:40|97787.3|97653.5|97746.4|97696.4|97787.3|97696.4|97745.4|97653.5|4
1652474330000|2022-05-13 20:38:50|97746.7|97696.7|97787.8|97657.3|97788.5|97697.4|97746.7|97656.8|9
1652474340000|2022-05-13 20:39:00|97747.5|97697.5|97812.9|97642.7|97812.9|97702.4|97745.4|97642.7|20
1652474350000|2022-05-13 20:39:10|97752.9|97702.9|97804.3|97651.4|97804.3|97703|97752.9|97651.4|5
1652474360000|2022-05-13 20:39:20|97791.3|97664.7|97795.3|97647.8|97801.9|97705.6|97746.2|97641.3|22
1652474370000|2022-05-13 20:39:30|97785.3|97658.4|97784.4|97641.6|97798.1|97696.7|97737|97638.3|16
1652474380000|2022-05-13 20:39:40|97789.2|97636.6|97738.2|97688.2|97804.2|97689|97738.2|97622.4|10
1652474390000|2022-05-13 20:39:50|97738.5|97688.5|97737.3|97687.3|97776.7|97688.5|97736.2|97650.3|6
1652474400000|2022-05-13 20:40:00|97737.2|97687.2|97778.3|97648.8|97778.3|97687.9|97736.9|97648.8|9
1652474410000|2022-05-13 20:40:10|97738.3|97688.3|97779.3|97653.5|97788.8|97691.2|97738.3|97643.2|9
1652474420000|2022-05-13 20:40:20|97782.3|97649.7|97743.3|97693.3|97782.3|97693.3|97740.5|97649.7|25
1652474430000|2022-05-13 20:40:30|97743.2|97693.2|97793|97649.3|97797.2|97693.2|97743.1|97645.9|13
1652474440000|2022-05-13 20:40:40|97792.4|97648.5|97791.9|97648.4|97803.9|97694.6|97743.7|97639.6|11
1652474450000|2022-05-13 20:40:50|97788.2|97650.8|97788.2|97650.8|97788.2|97650.8|97788.2|97650.8|1
1652474460000|2022-05-13 20:41:00|97743.3|97693.3|97742.6|97692.6|97805.9|97693.3|97742.6|97634.8|4
1652474470000|2022-05-13 20:41:10|97793.9|97643.4|97777.9|97634|97798.5|97686.8|97728.5|97614.8|23
1652474480000|2022-05-13 20:41:20|97774.6|97637.9|97771.9|97639.7|97783.7|97640.8|97770.3|97629.5|7
1652474490000|2022-05-13 20:41:30|97777.4|97635.4|97772.6|97638.6|97777.4|97679.4|97729.4|97635.4|9
1652474500000|2022-05-13 20:41:40|97783|97629.6|97774.8|97637.6|97785.7|97640.7|97770.3|97627.4|8
1652474510000|2022-05-13 20:41:50|97777.6|97634.9|97772.4|97640.6|97785.5|97682.1|97729.8|97631.1|15
1652474520000|2022-05-13 20:42:00|97769.7|97641.1|97779|97637.3|97786.6|97681.4|97731.4|97628.9|17
1652474530000|2022-05-13 20:42:10|97787.7|97627|97780.8|97631.4|97789.7|97633|97779.4|97624.9|6
1652474540000|2022-05-13 20:42:20|97782.1|97631|97769|97640|97782.1|97679.2|97729.2|97631|3
1652474550000|2022-05-13 20:42:30|97774.4|97635.1|97730.9|97680.9|97783.4|97680.9|97730.9|97627.5|6
1652474560000|2022-05-13 20:42:40|97731|97681|97807|97607|97807|97687.8|97712.8|97607|7
1652474570000|2022-05-13 20:42:50|97806.7|97606.7|97806.9|97606.9|97808.7|97608.7|97806.7|97606.7|4
1652474580000|2022-05-13 20:43:00|97783.5|97626.1|97782.4|97629.1|97793.3|97678.9|97728.9|97619.6|10
1652474590000|2022-05-13 20:43:10|97773.6|97635.8|97776.2|97633.5|97778.6|97635.8|97773.6|97631.6|3
1652474600000|2022-05-13 20:43:20|97726.6|97676.6|97776.9|97637.8|97776.9|97681.4|97726.6|97637.8|11
1652474610000|2022-05-13 20:43:30|97783.9|97632.6|97793.2|97631.6|97813.5|97685.4|97733.6|97611.4|11
1652474620000|2022-05-13 20:43:40|97805.9|97620.9|97788|97641|97807.6|97688.1|97737.6|97618.4|16
1652474630000|2022-05-13 20:43:50|97786.7|97642.1|97799.1|97630.1|97804.3|97645.9|97783.1|97625.5|10
1652474640000|2022-05-13 20:44:00|97795.9|97632.9|97782.3|97638.3|97799.1|97638.3|97782.3|97628.1|16
1652474650000|2022-05-13 20:44:10|97772.6|97646.3|97790.2|97632.3|97800|97646.3|97772.6|97623.6|8
1652474660000|2022-05-13 20:44:20|97798|97625.7|97772.5|97643.2|97799.9|97683.5|97732.5|97623.5|19
1652474670000|2022-05-13 20:44:30|97771.3|97644.1|97780.6|97632.1|97784.6|97681.3|97730.4|97629.5|20
1652474680000|2022-05-13 20:44:40|97787.4|97627.6|97779.2|97628.6|97803.8|97628.6|97779.2|97613.2|7
1652474690000|2022-05-13 20:44:50|97777|97628.9|97783.2|97625.9|97790.8|97631|97777|97619.7|10
1652474700000|2022-05-13 20:45:00|97782.5|97626.5|97774.3|97640.2|97784.6|97683.1|97731|97624.8|24
1652474710000|2022-05-13 20:45:10|97778.8|97636.6|97767.7|97636.5|97804.2|97681.8|97726.9|97612.1|23
1652474720000|2022-05-13 20:45:20|97726.9|97676.9|97719.1|97669.1|97785.5|97676.9|97719.1|97610.8|24
1652474730000|2022-05-13 20:45:30|97719.4|97669.4|97718.7|97668.7|97766|97669.5|97718.7|97623.2|12
1652474740000|2022-05-13 20:45:40|97760.4|97628.2|97717.6|97667.6|97769.6|97667.6|97717.6|97620.2|12
1652474750000|2022-05-13 20:45:50|97760.1|97628.2|97780.9|97609.5|97782|97628.2|97760.1|97607.5|11
1652474760000|2022-05-13 20:46:00|97787.1|97605.1|97797.8|97597.8|97797.8|97670.1|97720.1|97595.9|22
1652474770000|2022-05-13 20:46:10|97797.1|97597.1|97760|97634.1|97797.1|97676.1|97721.2|97596.5|23
1652474780000|2022-05-13 20:46:20|97764.4|97630.3|97771.1|97625.3|97771.9|97630.3|97764.4|97624|4
1652474790000|2022-05-13 20:46:30|97769.4|97627.4|97759.2|97633.3|97778.4|97634.6|97759.2|97619.8|14
1652474800000|2022-05-13 20:46:40|97721.6|97671.6|97781.6|97615.7|97781.6|97671.6|97721.6|97615.7|3
1652474810000|2022-05-13 20:46:50|97792.8|97605.8|97723.7|97673.7|97792.8|97673.7|97722.8|97605.8|12
1652474820000|2022-05-13 20:47:00|97722.9|97672.9|97782.4|97619.9|97797.8|97673.3|97722.9|97605|14
1652474830000|2022-05-13 20:47:10|97780.8|97620.2|97763.1|97635.1|97789.8|97674|97722.5|97612.1|16
1652474840000|2022-05-13 20:47:20|97723.2|97673.2|97772.9|97626|97774.3|97674.2|97723.2|97622.7|6
1652474850000|2022-05-13 20:47:30|97723.2|97673.2|97775.1|97623.2|97777.7|97673.2|97723.2|97620.7|8
1652474860000|2022-05-13 20:47:40|97786.7|97614.2|97726.9|97676.9|97786.7|97676.9|97722.1|97614.2|21
1652474870000|2022-05-13 20:47:50|97782.3|97620.9|97783.8|97619.5|97788.2|97627.2|97772.5|97615.1|8
1652474880000|2022-05-13 20:48:00|97767.4|97631.6|97773|97631.2|97789.1|97674|97722.8|97614.1|18
1652474890000|2022-05-13 20:48:10|97765.8|97638.4|97788.8|97615.1|97790|97673.9|97723.9|97614.5|11
1652474900000|2022-05-13 20:48:20|97786.7|97617.1|97763.6|97635.7|97787|97674.1|97723.1|97617.1|7
1652474910000|2022-05-13 20:48:30|97724.7|97674.7|97721.1|97671.1|97783.1|97674.7|97721.1|97620.1|8
1652474920000|2022-05-13 20:48:40|97720.4|97670.4|97719.6|97669.6|97777.1|97670.4|97716.3|97615.9|23
1652474930000|2022-05-13 20:48:50|97720.5|97670.5|97719|97669|97784.3|97673.1|97718.4|97607.3|22
1652474940000|2022-05-13 20:49:00|97719.4|97669.4|97777.9|97616|97777.9|97671.5|97719.4|97616|19
1652474950000|2022-05-13 20:49:10|97777.5|97615.6|97760.9|97615.2|97794.5|97666|97716|97594.5|39
1652474960000|2022-05-13 20:49:20|97765.4|97615.7|97766.1|97598.2|97772.8|97659.1|97705.9|97591.7|46
1652474970000|2022-05-13 20:49:30|97770.9|97593.5|97759.5|97604.7|97773.6|97616.3|97746.7|97591.9|22
1652474980000|2022-05-13 20:49:40|97755.7|97609.2|97761.6|97600.3|97767.5|97609.9|97753|97596.7|17
1652474990000|2022-05-13 20:49:50|97763.1|97599|97707.4|97657.4|97777.2|97661.3|97707.4|97596.5|32
1652475000000|2022-05-13 20:50:00|97706.9|97656.9|97752.5|97608.1|97781.6|97656.9|97706.3|97581.6|28
1652475010000|2022-05-13 20:50:10|97756.8|97605|97752.7|97607|97778|97609.6|97748.6|97587.6|26
1652475020000|2022-05-13 20:50:20|97751.2|97608.4|97751.6|97608|97755|97613.5|97744|97604|21
1652475030000|2022-05-13 20:50:30|97703.4|97653.4|97754.6|97605|97755.8|97653.4|97703.4|97604.9|18
1652475040000|2022-05-13 20:50:40|97746.9|97611.6|97752.8|97604.9|97766.1|97611.6|97746.9|97594.4|9
1652475050000|2022-05-13 20:50:50|97745.9|97610.9|97757|97604.2|97773|97610.9|97745.9|97589.9|10
1652475060000|2022-05-13 20:51:00|97761.9|97598.1|97785.9|97620|97803.9|97673.9|97722.7|97596.7|34
1652475070000|2022-05-13 20:51:10|97790.6|97615.9|97777.1|97626.8|97796.8|97635.3|97767.8|97601.4|52
1652475080000|2022-05-13 20:51:20|97773.8|97629.5|97778.7|97621.6|97791.8|97633.8|97759.9|97604.4|79
1652475090000|2022-05-13 20:51:30|97769.9|97629.5|97779.3|97602.8|97783.5|97674|97719.6|97602.8|67
1652475100000|2022-05-13 20:51:40|97784.5|97598.5|97766.6|97612.8|97784.5|97618.1|97762.9|97596.3|25
1652475110000|2022-05-13 20:51:50|97764.2|97613.2|97773.6|97608.7|97773.6|97625.4|97752.7|97600.9|77
1652475120000|2022-05-13 20:52:00|97754.8|97623.6|97766.6|97612.4|97788.3|97665.8|97715.8|97598.8|78
1652475130000|2022-05-13 20:52:10|97762.5|97616.9|97762.6|97605.6|97777.9|97657.8|97707.6|97590.1|78
1652475140000|2022-05-13 20:52:20|97762|97607.6|97774.2|97591.8|97774.8|97618.5|97749.2|97591.8|61
1652475150000|2022-05-13 20:52:30|97772.7|97591.9|97783.4|97586.5|97784.7|97592.1|97772.7|97584.7|15
1652475160000|2022-05-13 20:52:40|97753|97613.5|97767.6|97598.9|97767.6|97613.5|97753|97597.5|33
1652475170000|2022-05-13 20:52:50|97768.4|97599.8|97776|97576|97776|97652.3|97702.1|97576|41
1652475180000|2022-05-13 20:53:00|97772.3|97577.2|97773.6|97580.6|97777|97596.3|97753.2|97577|16
1652475190000|2022-05-13 20:53:10|97766.3|97585.3|97767.1|97584.7|97772.9|97590.6|97760.5|97580.3|8
1652475200000|2022-05-13 20:53:20|97771.2|97581.1|97773.6|97578.1|97775.7|97581.2|97770.4|97578.1|6
1652475210000|2022-05-13 20:53:30|97743.3|97605|97776|97576|97776.6|97605|97743.3|97574.2|20
1652475220000|2022-05-13 20:53:40|97776.1|97576.1|97772.9|97572.9|97776.8|97576.8|97772.1|97572.1|26
1652475230000|2022-05-13 20:53:50|97756.8|97589.2|97772.8|97572.8|97773.5|97589.2|97756.8|97572.8|19
1652475240000|2022-05-13 20:54:00|97773.2|97573.2|97749.3|97595.2|97773.3|97595.2|97749.3|97571.9|19
1652475250000|2022-05-13 20:54:10|97752.7|97593.1|97774.9|97574.9|97781.3|97593.9|97752.7|97571.4|78
1652475260000|2022-05-13 20:54:20|97771.7|97571.7|97779.2|97579.2|97780.3|97587.2|97765|97569.5|76
1652475270000|2022-05-13 20:54:30|97779|97579|97774|97574|97783|97583|97765.6|97568.6|72
1652475280000|2022-05-13 20:54:40|97771.8|97571.8|97774.1|97574.1|97778.3|97581|97765.3|97568.4|66
1652475290000|2022-05-13 20:54:50|97772.7|97572.7|97775.7|97575.7|97777.2|97577.2|97769.1|97571.8|64
1652475300000|2022-05-13 20:55:00|97771|97571|97775.7|97575.7|97806.3|97606.3|97743.5|97543.5|77
1652475310000|2022-05-13 20:55:10|97776.3|97576.3|97777.1|97577.1|97818.5|97618.5|97748.1|97548.1|73
1652475320000|2022-05-13 20:55:20|97776.5|97576.5|97758.5|97558.5|97809.5|97609.5|97755.8|97555.8|77
1652475330000|2022-05-13 20:55:30|97754.4|97554.4|97762.6|97562.6|97791.3|97591.3|97748.4|97548.4|76
1652475340000|2022-05-13 20:55:40|97779|97579|97792.7|97592.7|97803.3|97603.3|97762.5|97562.5|74
1652475350000|2022-05-13 20:55:50|97786.8|97586.8|97775.9|97575.9|97794.7|97594.7|97763.3|97563.3|71
1652475360000|2022-05-13 20:56:00|97774.7|97574.7|97770.1|97570.1|97793.7|97593.7|97760.8|97560.8|68
1652475370000|2022-05-13 20:56:10|97759.7|97559.7|97780|97580|97791.2|97591.2|97754.3|97554.3|56
1652475380000|2022-05-13 20:56:20|97782.8|97582.8|97771.7|97571.7|97784.8|97584.8|97757.2|97557.2|56
1652475390000|2022-05-13 20:56:30|97775.7|97575.7|97784|97584|97809.2|97609.2|97762.9|97562.9|63
1652475400000|2022-05-13 20:56:40|97781.4|97581.4|97794.3|97594.3|97811.8|97611.8|97761.6|97561.6|65
1652475410000|2022-05-13 20:56:50|97793.8|97593.8|97771.9|97571.9|97805.7|97605.7|97767.7|97567.7|63
1652475420000|2022-05-13 20:57:00|97774.1|97574.1|97774.5|97574.5|97781.2|97581.2|97772.3|97572.3|27
1652475430000|2022-05-13 20:57:10|97772.6|97574.9|97774.2|97574.2|97777.2|97577.2|97772.6|97572.6|15
1652475440000|2022-05-13 20:57:20|97777|97577|97775.7|97575.7|97777.7|97577.7|97775.2|97575.2|7
1652475450000|2022-05-13 20:57:30|97756.8|97569|97768.2|97568.2|97782.8|97598.7|97749.6|97566.9|30
1652475460000|2022-05-13 20:57:40|97768.4|97568.4|97772.9|97572.9|97773.4|97573.4|97766.7|97566.7|17
1652475470000|2022-05-13 20:57:50|97768.2|97568.2|97765.6|97565.6|97773.4|97573.4|97765.6|97565.6|17
1652475480000|2022-05-13 20:58:00|97769.2|97569.2|97769.6|97569.6|97774.9|97574.9|97768|97568|18
1652475490000|2022-05-13 20:58:10|97771.9|97571.9|97772|97572|97773.4|97573.4|97769.7|97569.7|24
1652475500000|2022-05-13 20:58:20|97771.9|97571.9|97770.3|97570.3|97774.4|97574.4|97769.8|97569.8|22
1652475510000|2022-05-13 20:58:30|97768.3|97568.3|97768.9|97590.2|97774|97603|97756.2|97568.3|18
1652475520000|2022-05-13 20:58:40|97760.7|97593.6|97762.8|97562.8|97772.1|97593.6|97759.9|97559.9|42
1652475530000|2022-05-13 20:58:50|97762.7|97562.7|97764.4|97564.4|97770.5|97570.5|97742.4|97542.4|53
1652644800000|2022-05-15 20:00:00|97967.2|97781.8|97967.2|97781.8|97967.2|97781.8|97967.2|97781.8|1
1652644830000|2022-05-15 20:00:30|97963|97777.6|97956.4|97771|97963|97777.6|97956.4|97771|2
1652644850000|2022-05-15 20:00:50|97956.2|97770.9|97956.1|97770.8|97961|97775.6|97956.1|97770.8|5
1652644860000|2022-05-15 20:01:00|97956.3|97770.9|97956.1|97770.8|97956.3|97770.9|97956.1|97770.8|2
1652644870000|2022-05-15 20:01:10|97956.2||97956.2||97956.2||97956.2||1
1652644880000|2022-05-15 20:01:20|97957.6|97772.2|97957.4|97772.1|97957.6|97772.2|97957.4|97772.1|2
1652644890000|2022-05-15 20:01:30|97957.5||97957.5||97957.5||97957.5||1
1652644920000|2022-05-15 20:02:00|97957.6|97772.2|97957.6|97772.2|97957.6|97772.2|97957.6|97772.2|1
1652644950000|2022-05-15 20:02:30|97957.4|97772.1|97957.4|97772.1|97957.4|97772.1|97957.4|97772.1|1
1652644960000|2022-05-15 20:02:40|97962.1|97776.8|97962.1|97776.8|97962.1|97776.8|97962.1|97776.8|1
1652644970000|2022-05-15 20:02:50|97957.4|97772.1|97957.4|97772.1|97957.4|97772.1|97957.4|97772.1|1
1652644980000|2022-05-15 20:03:00|97957.6|97772.2|97957.6|97772.2|97957.6|97772.2|97957.6|97772.2|1
1652645100000|2022-05-15 20:05:00|97962.3|97776.9|97962.3|97776.9|97962.3|97776.9|97962.3|97776.9|1
1652645130000|2022-05-15 20:05:30|97957.6|97772.2|97957.6|97772.2|97957.6|97772.2|97957.6|97772.2|1
1652645140000|2022-05-15 20:05:40|97958|97772.6|97957.6|97772.2|97958|97772.6|97957.6|97772.2|2
1652645220000|2022-05-15 20:07:00|97960.2|97774.8|97960.2|97774.8|97960.2|97774.8|97960.2|97774.8|1
1652645260000|2022-05-15 20:07:40|97960.4|97775.1|97960.4|97775.1|97960.4|97775.1|97960.4|97775.1|1
1652645300000|2022-05-15 20:08:20|97960.5||97960.5||97960.5||97960.5||1
1652645340000|2022-05-15 20:09:00|97960.4|97775|97960.4|97775|97960.4|97775|97960.4|97775|1
1652645360000|2022-05-15 20:09:20|97961.3|97775.9|97961.3|97775.9|97961.3|97775.9|97961.3|97775.9|1
1652645380000|2022-05-15 20:09:40|97961.4|97776|97961.4|97776|97961.4|97776|97961.4|97776|1
1652645420000|2022-05-15 20:10:20|97961.2|97775.9|97960.7|97775.3|97961.2|97775.9|97960.6|97775.2|5
1652645430000|2022-05-15 20:10:30|97960.5|97775.2|97960.4|97775.1|97960.5|97775.2|97960.4|97775.1|2
1652645440000|2022-05-15 20:10:40|97960.3|97775|97960.3|97775|97960.3|97775|97960.3|97775|1
1652645450000|2022-05-15 20:10:50|97960.4||97960.4||97960.4||97960.4||1
1652645460000|2022-05-15 20:11:00|97960.2|97774.9|97960.1|97774.8|97960.3|97774.9|97960.1|97774.8|4
1652645520000|2022-05-15 20:12:00|97959.9|97774.6|97959.9|97774.6|97959.9|97774.6|97959.9|97774.6|1
1652645550000|2022-05-15 20:12:30|97960.1|97774.7|97960.1|97774.7|97960.1|97774.7|97960.1|97774.7|1
1652645640000|2022-05-15 20:14:00|97959.8|97774.5|97959.8|97774.5|97959.8|97774.5|97959.8|97774.5|1
1652645700000|2022-05-15 20:15:00|97959.9||97959.9||97959.9||97959.9||1
1652645720000|2022-05-15 20:15:20|97973|97761.3|97973|97761.3|97973|97761.3|97973|97761.3|1
1652645730000|2022-05-15 20:15:30|97964.6|97779.2|97963.5|97778.2|97964.6|97779.2|97963.5|97778.2|2
1652645750000|2022-05-15 20:15:50|97959.9|97774.5|97959.4|97774|97959.9|97774.5|97959.4|97774|2
1652645760000|2022-05-15 20:16:00|97959.1|97773.8|97959.5|97774.2|97959.5|97774.2|97959.1|97773.8|2
1652645800000|2022-05-15 20:16:40|97959.6||97959.6||97959.6||97959.6||1
1652645820000|2022-05-15 20:17:00|97959.4|97774|97959.4|97774|97959.4|97774|97959.4|97774|1
1652645830000|2022-05-15 20:17:10|97959.7|97774.4|97959.4|97774|97959.7|97774.4|97959.4|97774|2
1652645840000|2022-05-15 20:17:20|97972.5|97760.8|97972.5|97760.8|97972.5|97760.8|97972.5|97760.8|1
1652645860000|2022-05-15 20:17:40|97968.7|97764.5|97968.9|97764.6|97968.9|97764.6|97968.7|97764.5|2
1652645870000|2022-05-15 20:17:50|97961.3|97772.1|97959.7|97774.4|97961.3|97774.4|97959.7|97772.1|2
1652645880000|2022-05-15 20:18:00|97959.5|97774.2|97959.5|97774.2|97959.5|97774.2|97959.5|97774.2|1
1652645910000|2022-05-15 20:18:30|97958.7|97773.3|97958.7|97773.3|97958.7|97773.3|97958.7|97773.3|1
1652645920000|2022-05-15 20:18:40|97959.5|97774.2|97958.7|97773.3|97959.5|97774.2|97958.7|97773.3|2
1652645940000|2022-05-15 20:19:00|97958.6|97773.2|97958.6|97773.2|97958.6|97773.2|97958.6|97773.2|1
1652645980000|2022-05-15 20:19:40|97957.2|97771.9|97957.2|97771.9|97957.2|97771.9|97957.2|97771.9|1
1652645990000|2022-05-15 20:19:50|97965.5|97761.2|97965.3|97761.1|97965.5|97761.2|97965.3|97761.1|2
1652646000000|2022-05-15 20:20:00|97965.1|97760.9|97957.6|97768.5|97965.1|97768.5|97957.6|97760.9|2
1652646010000|2022-05-15 20:20:10|97965.1|97760.9|97965.1|97760.9|97965.1|97760.9|97965.1|97760.9|1
1652646020000|2022-05-15 20:20:20|97958.2|97772.8|97958.2|97772.8|97958.2|97772.8|97958.2|97772.8|1
1652646060000|2022-05-15 20:21:00|97958.1|97772.7|97957.6|97772.2|97958.1|97772.7|97957.6|97772.2|2
1652646080000|2022-05-15 20:21:20|97901.9|97831.9|97901.9|97831.9|97901.9|97831.9|97901.9|97831.9|1
1652646090000|2022-05-15 20:21:30|97901.7|97831.7|97901.7|97831.7|97901.7|97831.7|97901.7|97831.7|1
1652646100000|2022-05-15 20:21:40|97928.6|97703.6|97928.6|97703.6|97928.6|97703.6|97928.6|97703.6|1
1652646120000|2022-05-15 20:22:00|97901.7|97831.7|97901.6|97831.6|97901.7|97831.7|97901.6|97831.6|2
1652646140000|2022-05-15 20:22:20|97901.5|97831.5|97901.5|97831.5|97901.5|97831.5|97901.5|97831.5|1
1652646150000|2022-05-15 20:22:30|97968.7|97764.4|97968.7|97764.4|97968.7|97764.4|97968.7|97764.4|1
1652646180000|2022-05-15 20:23:00|97902|97832|97902|97832|97902|97832|97902|97832|1
1652646220000|2022-05-15 20:23:40|97904.2|97834.2|97904.2|97834.2|97904.2|97834.2|97904.2|97834.2|1
1652646230000|2022-05-15 20:23:50|97903.6|97833.6|97903.6|97833.6|97903.6|97833.6|97903.6|97833.6|1
1652646270000|2022-05-15 20:24:30|97903.2|97833.2|97903.2|97833.2|97903.2|97833.2|97903.2|97833.2|1
1652646280000|2022-05-15 20:24:40|97904.1|97834.1|97904.1|97834.1|97904.1|97834.1|97904.1|97834.1|1
1652646300000|2022-05-15 20:25:00|97904.2|97834.2|97906.4|97836.4|97906.4|97836.4|97904.2|97834.2|2
1652646310000|2022-05-15 20:25:10|97906.5|97836.5|97905.4|97835.4|97906.5|97836.5|97905.4|97835.4|2
1652646320000|2022-05-15 20:25:20|97905.5|97835.5|97905.5|97835.5|97905.5|97835.5|97905.5|97835.5|1
1652646360000|2022-05-15 20:26:00|97906.9|97836.9|97905.5|97835.5|97906.9|97836.9|97905.5|97835.5|2
1652646380000|2022-05-15 20:26:20|97972.6|97768.3|97972.6|97768.3|97972.6|97768.3|97972.4|97768.2|3
1652646390000|2022-05-15 20:26:30|97972.8|97768.5|97972.8|97768.5|97972.8|97768.5|97972.8|97768.5|1
1652646400000|2022-05-15 20:26:40|97911.6|97841.6|97909.4|97839.4|97911.6|97841.6|97909.4|97839.4|2
1652646410000|2022-05-15 20:26:50|97907|97837|97905.5|97835.5|97907|97837|97903.1|97833.1|4
1652646420000|2022-05-15 20:27:00|97905.7|97835.7|97907.9|97837.9|97907.9|97837.9|97905.7|97835.7|2
1652646480000|2022-05-15 20:28:00|97924.3|97699.3|97924.3|97699.3|97924.3|97699.3|97924.3|97699.3|1
1652646710000|2022-05-15 20:31:50|97936.6|97711.6|97936.6|97711.6|97936.6|97711.6|97936.6|97711.6|1
1652646720000|2022-05-15 20:32:00|97919.6|97694.6|97919.6|97694.6|97919.6|97694.6|97919.6|97694.6|1
1652646830000|2022-05-15 20:33:50|97936.6|97711.6|97936.6|97711.6|97936.6|97711.6|97936.6|97711.6|1
1652646860000|2022-05-15 20:34:20|97919.2|97694.2|97919.2|97694.2|97919.2|97694.2|97919.2|97694.2|1
1652646930000|2022-05-15 20:35:30|97936.6|97711.6|97936.6|97711.6|97936.6|97711.6|97936.6|97711.6|1
1652646960000|2022-05-15 20:36:00|97919.2|97694.2|97919.2|97694.2|97919.2|97694.2|97919.2|97694.2|1
1652647020000|2022-05-15 20:37:00|97936.6|97711.6|97936.6|97711.6|97936.6|97711.6|97936.6|97711.6|1
1652647050000|2022-05-15 20:37:30|97919.2|97694.2|97919.2|97694.2|97919.2|97694.2|97919.2|97694.2|1
1652647280000|2022-05-15 20:41:20|97765.4|97540.4|97783.1|97558.1|97783.1|97558.1|97765.4|97540.4|2
1652647560000|2022-05-15 20:46:00|97839.9|97614.9|97839.9|97614.9|97839.9|97614.9|97839.9|97614.9|1
1652647610000|2022-05-15 20:46:50|97841.6|97616.6|97841.6|97616.6|97841.6|97616.6|97841.6|97616.6|1
1652647670000|2022-05-15 20:47:50|97841.7|97616.7|97841.7|97616.7|97841.7|97616.7|97841.7|97616.7|1
1652647680000|2022-05-15 20:48:00|97752.7|97527.7|97752.7|97527.7|97752.7|97527.7|97752.7|97527.7|1
1652648150000|2022-05-15 20:55:50|97855.6|97630.6|97855.6|97630.6|97855.6|97630.6|97855.6|97630.6|1
1652648270000|2022-05-15 20:57:50|97752.7|97527.7|97752.7|97527.7|97752.7|97527.7|97752.7|97527.7|1
1652648330000|2022-05-15 20:58:50|97863.7|97638.7|97863.7|97638.7|97863.7|97638.7|97863.7|97638.7|1
1652648390000|2022-05-15 20:59:50|97752.7|97527.7|97752.7|97527.7|97752.7|97527.7|97752.7|97527.7|1
1652648460000|2022-05-15 21:01:00|97742.7|97537.7|97777|97572|97777|97572|97742.7|97537.7|2
1652648490000|2022-05-15 21:01:30|97833.3|97628.3|97833.3|97628.3|97833.3|97628.3|97833.3|97628.3|1
1652648540000|2022-05-15 21:02:20|97919.3|97721.9|97919.3|97721.9|97919.3|97721.9|97919.3|97721.9|1
1652648580000|2022-05-15 21:03:00|97918.9|97721.6|97918.9|97721.6|97918.9|97721.6|97918.9|97721.6|1
1652648590000|2022-05-15 21:03:10|97919.2|97721.8|97919.2|97721.8|97919.2|97721.8|97919.2|97721.8|1
1652648620000|2022-05-15 21:03:40||97721.9||97721.9||97721.9||97721.9|1
1652648640000|2022-05-15 21:04:00|97918.9|97721.6|97918.9|97721.6|97918.9|97721.6|97918.9|97721.6|1
1652648650000|2022-05-15 21:04:10|97919|97721.7|97919|97721.7|97919|97721.7|97919|97721.7|1
1652648700000|2022-05-15 21:05:00|97918.9|97721.6|97919.1|97721.8|97919.1|97721.8|97918.9|97721.6|2
1652648710000|2022-05-15 21:05:10|97914.4|97717.1|97914.4|97717.1|97914.4|97717.1|97914.4|97717.1|1
1652648720000|2022-05-15 21:05:20|97914.7|97717.3|97914.7|97717.3|97914.7|97717.3|97914.7|97717.3|1
1652648740000|2022-05-15 21:05:40|97914.8|97717.5|97914.8|97717.5|97914.8|97717.5|97914.8|97717.5|1
1652648750000|2022-05-15 21:05:50|97916.2|97717.4|97916.5|97719.2|97916.5|97719.2|97916.2|97717.4|4
1652648880000|2022-05-15 21:08:00|97917.9|97717.9|97917.9|97717.9|97917.9|97717.9|97917.9|97717.9|1
1652649000000|2022-05-15 21:10:00|97904.6|97704.6|97908.5|97708.5|97917.9|97721.1|97895.8|97704.6|4
1652649020000|2022-05-15 21:10:20|97932.1|97732.1|97932.1|97732.1|97932.1|97732.1|97932.1|97732.1|1
1652649060000|2022-05-15 21:11:00|97946|97746|97946|97746|97946|97746|97946|97746|1
1652649070000|2022-05-15 21:11:10|97941.3|97741.3|97941.3|97741.3|97941.3|97741.3|97941.3|97741.3|1
1652649270000|2022-05-15 21:14:30|97924.2|97724.2|97924.2|97724.2|97924.2|97724.2|97924.2|97724.2|1
1652649330000|2022-05-15 21:15:30|97917.9|97717.9|97941.3|97741.3|97941.3|97741.3|97917.9|97717.9|2
1652649360000|2022-05-15 21:16:00|97892.2|97842.2|97892.2|97842.2|97892.2|97842.2|97892.2|97842.2|1
1652649450000|2022-05-15 21:17:30|97956.6|97777.9|97967.4|97767.4|97967.4|97777.9|97956.6|97767.4|2
1652649460000|2022-05-15 21:17:40|97954.8|97779.8|97954.8|97779.8|97954.8|97779.8|97954.8|97779.8|1
1652649480000|2022-05-15 21:18:00|97906.3|97856.3|97913.7|97713.7|97958.9|97856.3|97906.3|97713.7|3
1652649550000|2022-05-15 21:19:10|97887.4|97837.4|97887.4|97837.4|97887.5|97837.5|97887.4|97837.4|3
1652649560000|2022-05-15 21:19:20|97887.5|97837.5|97887.5|97837.5|97887.5|97837.5|97887.5|97837.5|1
1652649570000|2022-05-15 21:19:30|97920.2|97720.2|97920.2|97720.2|97920.2|97720.2|97920.2|97720.2|1
1652649580000|2022-05-15 21:19:40|97892|97842|97906.4|97856.4|97906.4|97856.4|97892|97842|2
1652649590000|2022-05-15 21:19:50|97894.6|97844.6|97894.1|97844.1|97894.6|97844.6|97894.1|97844.1|3
1652649600000|2022-05-15 21:20:00|97898.8|97848.8|97905.9|97855.9|97905.9|97855.9|97898.8|97848.8|2
1652649610000|2022-05-15 21:20:10|97898.8|97848.8|97886.7|97836.7|97898.8|97848.8|97886.7|97836.7|3
1652649630000|2022-05-15 21:20:30|97886.6|97836.6|97886.6|97836.6|97886.6|97836.6|97886.6|97836.6|1
1652649640000|2022-05-15 21:20:40|97877.3|97827.3|97877.3|97827.3|97877.3|97827.3|97877.3|97827.3|1
1652649660000|2022-05-15 21:21:00|97886.4|97836.4|97886.4|97836.4|97886.4|97836.4|97886.4|97836.4|1
1652649670000|2022-05-15 21:21:10|97884.1|97834.1|97866|97816|97884.1|97834.1|97865.4|97815.4|3
1652649680000|2022-05-15 21:21:20|97859.4|97809.4|97859.4|97809.4|97859.4|97809.4|97859.4|97809.4|1
1652649690000|2022-05-15 21:21:30|97901.4|97701.4|97863.8|97813.8|97901.4|97813.8|97863.8|97701.4|2
1652649700000|2022-05-15 21:21:40|97866.2|97816.2|97896.9|97846.9|97896.9|97846.9|97866.2|97816.2|2
1652649710000|2022-05-15 21:21:50|97901.7|97851.7|97901.7|97851.7|97901.7|97851.7|97901.7|97851.7|1
1652649750000|2022-05-15 21:22:30|97900.8|97850.8|97894|97844|97900.8|97850.8|97894|97844|3
1652649760000|2022-05-15 21:22:40|97893.6|97843.6|97890.8|97840.8|97893.6|97843.6|97890.8|97840.8|6
1652649770000|2022-05-15 21:22:50|97889.1|97839.1|97888.7|97838.7|97889.1|97839.1|97888.7|97838.7|2
1652649780000|2022-05-15 21:23:00|97888.9|97838.9|97884|97834|97888.9|97838.9|97884|97834|2
1652649790000|2022-05-15 21:23:10|97884.6|97834.6|97882.9|97832.9|97884.6|97834.6|97882.9|97832.9|3
1652649840000|2022-05-15 21:24:00|97883.1|97833.1|97883.1|97833.1|97883.1|97833.1|97883.1|97833.1|1
1652649870000|2022-05-15 21:24:30|97879.8|97829.8|97878.3|97828.3|97879.8|97829.8|97878.3|97828.3|2
1652649890000|2022-05-15 21:24:50|97937.2|97737.2|97927.7|97770.8|97937.2|97770.8|97927.7|97737.2|3
1652649900000|2022-05-15 21:25:00|97927.8|97747.9|97944.9|97753.6|97947.9|97753.6|97927.8|97747.9|3
1652649910000|2022-05-15 21:25:10|97894.4|97844.4|97940|97740|97940|97854.2|97894.4|97740|3
1652649920000|2022-05-15 21:25:20|97909|97859|97940.7|97740.7|97946.4|97859|97895.7|97695.7|9
1652649930000|2022-05-15 21:25:30|97929.7|97761.9|97905.8|97707.3|97929.7|97761.9|97868.6|97668.6|4
1652649940000|2022-05-15 21:25:40|97893.6|97741.1|97898.3|97698.3|97923.6|97741.1|97889|97689|5
1652649950000|2022-05-15 21:25:50|97889|97689|97935.2|97735.2|97935.2|97735.2|97889|97689|10
1652649960000|2022-05-15 21:26:00|97937.5|97737.5|97903.9|97703.9|97937.5|97737.5|97903.9|97703.9|3
1652649970000|2022-05-15 21:26:10|97905.6|97711|97935.9|97735.9|97961.7|97813.4|97824.8|97624.8|11
1652649980000|2022-05-15 21:26:20|97944.6|97744.6|97945|97745|97949.6|97830.4|97879.4|97703.6|12
1652649990000|2022-05-15 21:26:30|97946.1|97746.1|97945.6|97745.6|97948.1|97748.1|97919.5|97719.5|11
1652650010000|2022-05-15 21:26:50|97950.2|97750.2|97950.2|97750.2|97950.2|97750.2|97950.2|97750.2|1
1652650020000|2022-05-15 21:27:00|97953.7|97753.7|97941|97741|97953.7|97753.7|97835.1|97635.1|8
1652650030000|2022-05-15 21:27:10|97942.7|97742.7|97951.3|97751.3|97951.3|97751.3|97942.7|97742.7|4
1652650040000|2022-05-15 21:27:20|97950.1|97750.1|97957.6|97757.6|97960.6|97760.6|97950.1|97750.1|4
1652650050000|2022-05-15 21:27:30|97962.4|97762.4|97933|97733|97965|97765|97933|97733|6
1652650060000|2022-05-15 21:27:40|97920.7|97720.7|97860|97660|97935.8|97735.8|97860|97660|4
1652650070000|2022-05-15 21:27:50|97860.2|97660.2|97929.2|97761.1|97932|97852.5|97859.4|97659.4|7
1652650080000|2022-05-15 21:28:00|97913.8|97713.8|97902.5|97852.5|97913.8|97852.5|97902.5|97713.8|2
1652650090000|2022-05-15 21:28:10|97936.7|97736.7|97923.1|97723.1|97936.7|97736.7|97908.7|97708.7|4
1652650110000|2022-05-15 21:28:30|97916.9|97716.9|97919.7|97735.3|97922.5|97752.7|97890.1|97690.1|7
1652650120000|2022-05-15 21:28:40|97890.6|97753.3|97913.7|97725.8|97917|97753.3|97888.8|97688.8|6
1652650130000|2022-05-15 21:28:50|97898.4|97698.4|97908.5|97708.5|97944.4|97744.4|97898.4|97698.4|8
1652650140000|2022-05-15 21:29:00|97904.9|97704.9|97885.9|97685.9|97904.9|97704.9|97885.9|97685.9|2
1652650150000|2022-05-15 21:29:10|97885.8|97685.8|97892.7|97692.7|97892.7|97692.7|97885.8|97685.8|2
1652650160000|2022-05-15 21:29:20|97911.1|97711.1|97898.8|97698.8|97911.1|97711.1|97898.8|97698.8|4
1652650170000|2022-05-15 21:29:30|97887|97687|97926.4|97745.1|97926.4|97745.1|97878.7|97678.7|4
1652650180000|2022-05-15 21:29:40|97929.2|97729.2|97913.1|97713.1|97929.2|97729.2|97913.1|97713.1|3
1652650190000|2022-05-15 21:29:50|97935.7|97735.7|97935.7|97735.7|97935.7|97735.7|97935.7|97735.7|1
1652650200000|2022-05-15 21:30:00|97947|97774.8|97904.8|97854.8|97947|97854.8|97904.8|97774.8|2
1652650210000|2022-05-15 21:30:10|97923.1|97723.1|97901.5|97851.5|97923.1|97851.5|97901.5|97710.7|4
1652650220000|2022-05-15 21:30:20|97897.4|97847.4|97897.4|97847.4|97905.7|97847.4|97897.4|97705.7|3
1652650230000|2022-05-15 21:30:30|97923.1|97723.1|97923.1|97723.1|97923.1|97723.1|97923.1|97723.1|1
1652650240000|2022-05-15 21:30:40|97909|97709|97929.3|97741.6|97930.9|97742.8|97909|97709|6
1652650250000|2022-05-15 21:30:50|97934.7|97787.3|97957.5|97757.5|97957.5|97787.3|97910.5|97736.1|10
1652650260000|2022-05-15 21:31:00|97956.9|97756.9|97914.6|97714.6|97956.9|97756.9|97910.1|97710.1|7
1652650270000|2022-05-15 21:31:10|97916.5|97716.5|97915.2|97776.9|97916.5|97781.7|97911.9|97711.9|6
1652650280000|2022-05-15 21:31:20|97931.3|97731|97936|97742.3|97936|97742.3|97925.5|97725.5|7
1652650290000|2022-05-15 21:31:30|97914.1|97763.9|97924.2|97736.6|97937.1|97777.7|97914.1|97721.3|9
1652650300000|2022-05-15 21:31:40|97929.9|97730.2|97923.4|97747.6|97929.9|97747.6|97915.8|97715.8|8
1652650310000|2022-05-15 21:31:50|97924.6|97724.6|97906.1|97724.6|97924.6|97724.6|97906|97706|4
1652650320000|2022-05-15 21:32:00|97914|97706.7|97913|97713|97914|97714|97911.8|97706.7|4
1652650330000|2022-05-15 21:32:10|97909.9|97709.9|97935.7|97735.7|97935.7|97735.7|97909.9|97709.9|5
1652650340000|2022-05-15 21:32:20|97966.7|97766.7|97966.1|97766.1|97966.8|97766.8|97966.1|97766.1|4
1652650350000|2022-05-15 21:32:30|97966.8|97766.8|97944.3|97744.3|97969.8|97769.8|97944.3|97744.3|5
1652650360000|2022-05-15 21:32:40|97950.4|97750.4|97907.2|97743.5|97952.3|97825.4|97875.4|97743.5|5
1652650370000|2022-05-15 21:32:50|97931.1|97760.2|97932.1|97732.1|97932.1|97760.2|97931.1|97713.9|5
1652650380000|2022-05-15 21:33:00|97929.6|97729.6|97928|97728|97929.6|97729.6|97924.9|97724.9|3
1652650390000|2022-05-15 21:33:10|97929.7|97729.7|97929.9|97729.9|97929.9|97729.9|97925.2|97725.2|5
1652650400000|2022-05-15 21:33:20|97954.5|97754.5|97953.3|97753.3|97954.5|97754.5|97949.2|97749.2|4
1652650410000|2022-05-15 21:33:30|97951.6|97751.6|97944.6|97744.6|97951.8|97751.8|97944.6|97744.6|5
1652650420000|2022-05-15 21:33:40|97947.2|97747.2|97962.1|97762.1|97962.2|97792.9|97931.1|97747.1|5
1652650430000|2022-05-15 21:33:50|97962|97762|97942.1|97742.1|97962|97762|97942.1|97742.1|4
1652650440000|2022-05-15 21:34:00|97948.6|97748.6|97951.1|97751.1|97951.3|97751.3|97946.8|97746.8|6
1652650450000|2022-05-15 21:34:10|97951.3|97751.3|97946.7|97746.7|97951.3|97751.3|97942.1|97742.1|4
1652650460000|2022-05-15 21:34:20|97951.1|97751.1|97951.1|97751.1|97951.3|97751.3|97948.5|97748.5|4
1652650470000|2022-05-15 21:34:30|97948.5|97748.5|97961.3|97761.3|97961.6|97761.6|97948.5|97748.5|3
1652650480000|2022-05-15 21:34:40|97935.7|97735.7|97935.7|97735.7|97935.7|97735.7|97935.7|97735.7|1
1652650490000|2022-05-15 21:34:50|97951.3|97751.3|97960.8|97760.8|97961.3|97761.3|97951.1|97751.1|4
1652650500000|2022-05-15 21:35:00|97961.1|97761.1|97960.8|97760.8|97961.1|97761.1|97960.8|97760.8|2
1652650510000|2022-05-15 21:35:10|97942|97742|97946.5|97746.5|97946.5|97746.5|97942|97742|2
1652650520000|2022-05-15 21:35:20|97945.8|97745.8|97950.2|97750.2|97952.7|97752.7|97944.1|97744.1|5
1652650530000|2022-05-15 21:35:30|97959.9|97759.9|97959.9|97759.9|97959.9|97759.9|97959.9|97759.9|1
1652650540000|2022-05-15 21:35:40|97941.8|97741.8|97951|97751|97951|97751|97941.8|97741.8|2
1652650550000|2022-05-15 21:35:50|97952.4|97752.4|97961.8|97761.8|97961.8|97795.2|97929.9|97752.4|6
1652650560000|2022-05-15 21:36:00|97960.3|97764|97946.7|97746.7|97962.1|97764|97939.4|97739.4|4
1652650570000|2022-05-15 21:36:10|97939.4|97739.4|97948.5|97748.5|97948.5|97748.5|97939.4|97739.4|3
1652650580000|2022-05-15 21:36:20|97951.2|97751.2|97951.2|97751.2|97951.2|97751.2|97951.2|97751.2|1
1652650590000|2022-05-15 21:36:30|97961.4|97761.4|97961.4|97761.4|97961.4|97761.4|97961.4|97761.4|1
1652650600000|2022-05-15 21:36:40|97942.1|97742.1|97946.7|97746.7|97946.7|97746.7|97942.1|97742.1|2
1652650610000|2022-05-15 21:36:50|97961.4|97761.4|97961.2|97761.2|97961.4|97761.4|97960.4|97760.4|5
1652650620000|2022-05-15 21:37:00|97939.2|97786|97952.1|97752.1|97960.7|97795.5|97930.2|97747.8|5
1652650630000|2022-05-15 21:37:10|97954.5|97754.5|97954.5|97754.5|97954.5|97754.5|97954.5|97754.5|1
1652650640000|2022-05-15 21:37:20|97947.7|97747.7|97944.7|97744.7|97947.7|97747.7|97944.7|97744.7|2
1652650650000|2022-05-15 21:37:30|97888|97838|97888.1|97838.1|97888.1|97838.1|97888|97838|2
1652650660000|2022-05-15 21:37:40|97962.2|97762.2|97960.2|97763.6|97962.2|97778|97947.4|97762.2|4
1652650670000|2022-05-15 21:37:50|97961.3|97761.3|97946.5|97746.5|97961.3|97761.3|97940.4|97740.4|4
1652650680000|2022-05-15 21:38:00|97943.7|97770.2|97969.4|97769.4|97969.4|97770.2|97943.7|97755.8|10
1652650690000|2022-05-15 21:38:10|97964.9|97764.9|97955.3|97755.3|97966.9|97766.9|97949.5|97749.5|11
1652650700000|2022-05-15 21:38:20|97954.9|97754.9|97956.1|97756.1|97956.3|97759|97954.9|97754.9|6
1652650710000|2022-05-15 21:38:30|97959.1|97762.6|97948.4|97748.4|97959.1|97762.6|97945.5|97745.5|3
1652650720000|2022-05-15 21:38:40|97950.6|97750.6|97949|97749|97959.5|97794.1|97928.8|97749|6
1652650730000|2022-05-15 21:38:50|97935.3|97771.1|97954.3|97757.4|97955.8|97771.1|97935.3|97753.2|11
1652650740000|2022-05-15 21:39:00|97952.4|97752.4|97954.1|97754.1|97954.4|97754.4|97951.7|97751.7|9
1652650750000|2022-05-15 21:39:10|97954|97754|97953.1|97753.1|97954|97754|97952.9|97752.9|4
1652650760000|2022-05-15 21:39:20|97953|97753|97959.7|97764.4|97959.7|97783.2|97929.9|97753|13
1652650770000|2022-05-15 21:39:30|97960.8|97760.8|97956.1|97765.7|97963.7|97843.7|97893.7|97760.8|4
1652650780000|2022-05-15 21:39:40|97924|97796.1|97953.5|97784.8|97966.6|97800.9|97924|97765.8|7
1652650790000|2022-05-15 21:39:50|97956.8|97786.1|97959.9|97759.9|97959.9|97787.2|97928.9|97728.9|6
1652650800000|2022-05-15 21:40:00|97966.5|97766.5|97961.4|97761.4|97966.5|97796.2|97955.2|97759.3|6
1652650810000|2022-05-15 21:40:10|97964.6|97764.6|97968.4|97768.4|97968.4|97768.4|97964.6|97764.6|3
1652650820000|2022-05-15 21:40:20|97965.5|97765.5|97953|97753|97965.5|97765.5|97947.3|97747.3|7
1652650830000|2022-05-15 21:40:30|97960.1|97760.1|97957.7|97757.7|97960.1|97760.1|97957.7|97757.7|2
1652650840000|2022-05-15 21:40:40|97925|97796.9|97955.3|97764|97955.3|97796.9|97925|97763.8|5
1652650850000|2022-05-15 21:40:50|97959.3|97759.3|97953.8|97753.8|97959.3|97759.3|97948.8|97748.8|6
1652650860000|2022-05-15 21:41:00|97947.8|97747.8|97952.7|97752.7|97954.7|97754.7|97947.8|97747.8|4
1652650870000|2022-05-15 21:41:10|97952.1|97752.1|97962.5|97762.5|97962.5|97762.5|97948.1|97748.1|11
1652650880000|2022-05-15 21:41:20|97958.8|97758.8|97962.8|97772.5|97962.8|97772.5|97958.7|97758.7|4
1652650890000|2022-05-15 21:41:30|97951.5|97751.5|97957.7|97757.7|97957.7|97757.7|97951.5|97751.5|3
1652650900000|2022-05-15 21:41:40|97962.1|97762.1|97956.8|97778|97962.1|97778.6|97956.8|97762.1|3
1652650910000|2022-05-15 21:41:50|97962.9|97762.9|97962.6|97762.6|97963.8|97763.8|97953|97753|6
1652650920000|2022-05-15 21:42:00|97963.2|97763.2|97971.5|97771.5|97971.5|97771.5|97963.2|97763.2|2
1652650930000|2022-05-15 21:42:10|97974.9|97774.9|97963.5|97763.5|97975.5|97775.5|97957.9|97757.9|5
1652650940000|2022-05-15 21:42:20|97960|97774.6|97954.5|97792.9|97970.1|97792.9|97954.5|97766.7|5
1652650950000|2022-05-15 21:42:30|97969.6|97769.6|97970.8|97770.8|97970.8|97770.8|97969.6|97769.6|2
1652650960000|2022-05-15 21:42:40|97970.7|97770.7|97956.3|97756.3|97970.7|97770.7|97956.3|97756.3|2
1652650970000|2022-05-15 21:42:50|97959.7|97759.7|97958.1|97758.1|97959.7|97759.7|97958.1|97758.1|3
1652650980000|2022-05-15 21:43:00|97951.1|97751.1|97952.7|97752.7|97952.7|97752.7|97951.1|97751.1|2
1652650990000|2022-05-15 21:43:10|97966.2|97766.2|97966.2|97766.2|97966.5|97766.5|97966.2|97766.2|3
1652651000000|2022-05-15 21:43:20|97963.2|97763.2|97952|97752|97963.2|97763.2|97952|97752|4
1652651010000|2022-05-15 21:43:30|97954.9|97754.9|97961.2|97775.7|97964.5|97775.7|97954.9|97754.9|4
1652651020000|2022-05-15 21:43:40|97965.1|97765.1|97955.7|97755.7|97965.1|97765.1|97955.7|97755.7|2
1652651030000|2022-05-15 21:43:50|97961.2|97761.2|97963.4|97763.4|97963.4|97763.4|97961.2|97761.2|2
1652651040000|2022-05-15 21:44:00|97958.2|97758.2|97946|97746|97958.2|97758.2|97946|97746|3
1652651050000|2022-05-15 21:44:10|97965.9|97765.9|97965.9|97765.9|97965.9|97765.9|97965.9|97765.9|1
1652651070000|2022-05-15 21:44:30|97966.2|97766.2|97951|97751|97966.2|97766.2|97951|97751|3
1652651080000|2022-05-15 21:44:40|97958|97758|97958|97758|97958|97758|97958|97758|1
1652651090000|2022-05-15 21:44:50|97951|97751|97954.5|97754.5|97954.5|97754.5|97951|97751|2
1652651100000|2022-05-15 21:45:00|97965.9|97765.9|97965.9|97765.9|97965.9|97765.9|97965.9|97765.9|1
1652651110000|2022-05-15 21:45:10|97966.1|97766.1|97950|97750|97966.1|97766.1|97950|97750|3
1652651120000|2022-05-15 21:45:20|97955.9|97755.9|97958.2|97758.2|97958.2|97758.2|97955.9|97755.9|5
1652651130000|2022-05-15 21:45:30|97966.3|97766.3|97966.3|97766.3|97966.3|97766.3|97966.3|97766.3|1
1652651140000|2022-05-15 21:45:40|97948.9|97748.9|97952.8|97752.8|97952.8|97752.8|97948.9|97748.9|2
1652651150000|2022-05-15 21:45:50|97954.7|97754.7|97958.2|97758.2|97958.2|97758.2|97954.7|97754.7|2
1652651160000|2022-05-15 21:46:00|97966.3|97766.3|97956.2|97756.2|97966.3|97766.3|97950.1|97750.1|3
1652651170000|2022-05-15 21:46:10|97952.8|97752.8|97955.6|97755.6|97958.2|97758.2|97952.8|97752.8|5
1652651180000|2022-05-15 21:46:20|97956.4|97756.4|97951.8|97751.8|97956.4|97756.4|97950.4|97750.4|3
1652651190000|2022-05-15 21:46:30|97956.4|97756.4|97956.4|97756.4|97956.5|97756.5|97956.4|97756.4|3
1652651200000|2022-05-15 21:46:40|97956.5|97756.5|97963.6|97763.6|97963.6|97763.6|97946|97746|5
1652651210000|2022-05-15 21:46:50|97963.5|97763.5|97965.5|97780.4|97965.5|97780.4|97963.3|97763.3|5
1652651220000|2022-05-15 21:47:00|97969.9|97769.9|97956.3|97756.3|97970.4|97770.4|97956.3|97756.3|3
1652651230000|2022-05-15 21:47:10|97955.8|97755.8|97957.8|97757.8|97957.8|97757.8|97955.8|97755.8|2
1652651240000|2022-05-15 21:47:20|97957.9|97757.9|97951|97751|97958|97758|97951|97751|3
1652651250000|2022-05-15 21:47:30|97956|97756|97966.1|97766.1|97966.2|97766.2|97956|97756|6
1652651260000|2022-05-15 21:47:40|97965.5|97765.5|97966.1|97766.1|97966.1|97766.1|97946|97746|5
1652651290000|2022-05-15 21:48:10|97950.1|97750.1|97952.7|97752.7|97952.7|97752.7|97950.1|97750.1|2
1652651300000|2022-05-15 21:48:20|97954.6|97754.6|97966.2|97766.2|97966.2|97766.2|97946|97746|3
1652651310000|2022-05-15 21:48:30|97962.6|97778.7|97962.6|97778.7|97962.6|97778.7|97962.6|97778.7|1
1652651320000|2022-05-15 21:48:40|97944.5|97801.7|97988.5|97788.5|98009.6|97809.6|97944.5|97775|9
1652651330000|2022-05-15 21:48:50|97971.1|97771.1|97971.5|97771.5|97971.5|97771.5|97971.1|97771.1|2
1652651340000|2022-05-15 21:49:00|97968.5|97768.5|97978|97778|97978.2|97778.2|97968.5|97768.5|7
1652651350000|2022-05-15 21:49:10|97976.7|97776.7|97969.4|97769.4|97976.7|97776.7|97969.4|97769.4|4
1652651360000|2022-05-15 21:49:20|97969.7|97769.7|97969.7|97769.7|97969.7|97769.7|97969.7|97769.7|1
1652651380000|2022-05-15 21:49:40|97971.1|97771.1|97969.8|97769.8|97985.1|97785.1|97968.4|97768.4|5
1652651390000|2022-05-15 21:49:50|97978.9|97778.9|97982.9|97782.9|97985.5|97785.5|97976.8|97776.8|6
1652651400000|2022-05-15 21:50:00|97989|97789|97978.7|97778.7|97989|97789|97978|97778|6
1652651410000|2022-05-15 21:50:10|97979.8|97779.8|97990.8|97790.8|97990.8|97803.2|97979.8|97779.8|7
1652651420000|2022-05-15 21:50:20|97988.3|97788.3|97975|97775|97988.3|97788.3|97969.9|97769.9|3
1652651430000|2022-05-15 21:50:30|97976.4|97776.4|97976.4|97776.4|97976.4|97776.4|97976.4|97776.4|1
1652651440000|2022-05-15 21:50:40|97976.2|97776.2|97991.4|97791.4|97991.4|97791.4|97976.2|97776.2|3
1652651450000|2022-05-15 21:50:50|97988.7|97788.7|97970.6|97770.6|97988.8|97788.8|97970.6|97770.6|3
1652651460000|2022-05-15 21:51:00|97974.7|97774.7|97974.9|97774.9|97974.9|97774.9|97974.7|97774.7|2
1652651470000|2022-05-15 21:51:10|97982|97782|97982.3|97782.3|97982.3|97782.3|97981.9|97781.9|3
1652651480000|2022-05-15 21:51:20|97970.7|97770.7|97982.1|97782.1|97982.3|97782.3|97970.7|97770.7|5
1652651490000|2022-05-15 21:51:30|97999.7|97799.7|97992.7|97792.7|97999.7|97799.7|97992.7|97792.7|2
1652651500000|2022-05-15 21:51:40|97988.7|97788.7|97988.6|97788.6|97990.9|97790.9|97988.3|97788.3|4
1652651510000|2022-05-15 21:51:50|97972.5|97772.5|97974.9|97774.9|97974.9|97774.9|97972.5|97772.5|2
1652651520000|2022-05-15 21:52:00|97988.2|97788.2|97982.4|97782.4|97988.2|97788.2|97982.4|97782.4|4
1652651530000|2022-05-15 21:52:10|97989.7|97789.7|97988.2|97788.2|97989.7|97789.7|97988.1|97788.1|3
1652651540000|2022-05-15 21:52:20|97988.6|97788.6|98009.2|97809.2|98058.1|97858.1|97988.6|97788.6|6
1652651550000|2022-05-15 21:52:30|97993.2|97793.2|97993.2|97793.2|97993.2|97793.2|97993.2|97793.2|1
1652651560000|2022-05-15 21:52:40|97997.5|97797.5|98002|97802|98002|97802|97996.7|97796.7|3
1652651570000|2022-05-15 21:52:50|97993.4|97793.4|97962.8|97833|97993.5|97833|97962.8|97793.4|3
1652651580000|2022-05-15 21:53:00|97962.9|97793.5|97992.2|97792.2|97994.3|97794.9|97962.9|97792.2|4
1652651590000|2022-05-15 21:53:10|97996.4|97796.4|97990.5|97790.5|97996.4|97796.4|97989.9|97789.9|6
1652651600000|2022-05-15 21:53:20|97991.8|97791.8|97999.2|97799.2|98008|97808|97991.8|97791.8|5
1652651610000|2022-05-15 21:53:30|98006.2|97809.1|97998.5|97798.5|98006.2|97809.1|97997|97797|4
1652651620000|2022-05-15 21:53:40|97995.6|97795.6|97995.4|97795.4|97995.6|97795.6|97994.8|97794.8|5
1652651630000|2022-05-15 21:53:50|97994.4|97794.4|97994.1|97794.1|97994.4|97794.4|97994.1|97794.1|2
1652651640000|2022-05-15 21:54:00|97997.5|97797.5|97994.9|97794.9|97997.5|97797.5|97994.9|97794.9|3
1652651650000|2022-05-15 21:54:10|97996.8|97796.8|98002.6|97802.6|98006.3|97806.3|97990.5|97790.5|7
1652651660000|2022-05-15 21:54:20|97998.8|97798.8|97997.1|97797.1|97998.8|97798.8|97995.9|97795.9|4
1652651670000|2022-05-15 21:54:30|97991.8|97791.8|97991.8|97791.8|97991.8|97791.8|97991.8|97791.8|1
1652651680000|2022-05-15 21:54:40|97991.1|97791.1|97991.5|97791.5|97991.5|97791.5|97991.1|97791.1|2
1652651690000|2022-05-15 21:54:50|97991.8|97791.8|97993.8|97803|97993.8|97803|97991.6|97791.6|4
1652651700000|2022-05-15 21:55:00|97990.3|97790.3|97991.5|97791.5|97991.5|97791.5|97990.3|97790.3|4
1652651710000|2022-05-15 21:55:10|98010.5|97810.5|98000.3|97800.3|98010.5|97810.5|97999.7|97799.7|4
1652651720000|2022-05-15 21:55:20|97998.7|97798.7|97981.8|97781.8|98003.8|97803.8|97971.2|97771.2|7
1652651730000|2022-05-15 21:55:30|97983.6|97783.6|97983.6|97783.6|97983.6|97783.6|97983.6|97783.6|1
1652651740000|2022-05-15 21:55:40|97992.6|97792.6|97992.6|97792.6|97992.6|97792.6|97992.6|97792.6|1
1652651750000|2022-05-15 21:55:50|97973.9|97773.9|97982.6|97782.6|97982.8|97782.8|97973.9|97773.9|3
1652651760000|2022-05-15 21:56:00|97982.5|97793.3|97975.9|97775.9|97982.5|97793.3|97962.2|97762.2|7
1652651770000|2022-05-15 21:56:10|97985|97785|97984.4|97784.4|97985|97785|97984.3|97784.3|4
1652651780000|2022-05-15 21:56:20|97961.6|97761.6|97970|97770|97970.2|97770.2|97961.6|97761.6|4
1652651790000|2022-05-15 21:56:30|97972.8|97772.8|97972.8|97772.8|97972.8|97772.8|97972.8|97772.8|1
1652651800000|2022-05-15 21:56:40|97984.2|97784.2|97983.6|97783.6|97984.2|97784.2|97983.6|97783.6|6
1652651810000|2022-05-15 21:56:50|97955.9|97755.9|97955.9|97755.9|97983.5|97783.5|97955.9|97755.9|5
1652651820000|2022-05-15 21:57:00|97972.6|97772.6|97967.7|97780.6|97983.9|97783.9|97967.7|97768.8|9
1652651830000|2022-05-15 21:57:10|97970.9|97770.9|97972|97772|97974.1|97774.1|97970.9|97770.9|4
1652651840000|2022-05-15 21:57:20|97973|97773|97961.9|97761.9|97973|97773|97961.9|97761.9|5
1652651850000|2022-05-15 21:57:30|97967.6|97767.6|97965.7|97765.7|97967.6|97767.6|97963|97763|6
1652651860000|2022-05-15 21:57:40|97948.9|97748.9|97977|97777|97977|97777|97948.9|97748.9|3
1652651870000|2022-05-15 21:57:50|97977.3|97777.3|97977.3|97777.3|97977.3|97777.3|97977|97777|5
1652651880000|2022-05-15 21:58:00|97977|97777|97960.9|97760.9|97977|97777|97955.9|97755.9|4
1652651890000|2022-05-15 21:58:10|97965.7|97765.7|97966.5|97766.5|97966.5|97766.5|97965.7|97765.7|3
1652651900000|2022-05-15 21:58:20|97956.2|97756.2|97978.3|97778.3|97978.3|97778.3|97956.2|97756.2|3
1652651910000|2022-05-15 21:58:30|97978.6|97778.6|97978.4|97778.4|97978.6|97778.6|97978.4|97778.4|2
1652651920000|2022-05-15 21:58:40|97948.9|97748.9|97978.4|97778.4|97978.7|97778.7|97948.9|97748.9|3
1652651930000|2022-05-15 21:58:50|97978.8|97778.8|97978.4|97778.4|97978.8|97778.8|97978.4|97778.4|2
1652651940000|2022-05-15 21:59:00|97956.3|97756.3|97963.6|97763.6|97963.8|97763.8|97956.3|97756.3|4
1652651950000|2022-05-15 21:59:10|97966.6|97766.6|97973|97773|97973|97773|97956.3|97756.3|7
1652651960000|2022-05-15 21:59:20|97973.1|97773.1|97982.9|97800.3|97986.1|97800.3|97960.6|97760.6|10
1652651970000|2022-05-15 21:59:30|97986|97786|97997.4|97797.4|97997.4|97797.4|97984.6|97784.6|4
1652651980000|2022-05-15 21:59:40|97998.2|97798.2|97997.3|97797.3|97998.8|97798.8|97997.2|97797.2|4
1652651990000|2022-05-15 21:59:50|97969.6|97769.6|97979.2|97779.2|97979.2|97779.2|97969.6|97769.6|2
1652652000000|2022-05-15 22:00:00|97985.3|97785.3|97978.5|97778.5|97985.3|97790.1|97970.8|97770.8|34
1652652010000|2022-05-15 22:00:10|97977.7|97784.9|97963|97763|97978.5|97784.9|97963|97763|26
1652652020000|2022-05-15 22:00:20|97965.3|97765.3|97967.7|97767.7|97972|97786.2|97951.3|97753|20
1652652030000|2022-05-15 22:00:30|97967.4|97767.4|97956.8|97756.8|97967.4|97775.1|97956.8|97756.8|10
1652652040000|2022-05-15 22:00:40|97959.1|97759.1|97960.9|97760.9|97960.9|97760.9|97957|97757|9
1652652050000|2022-05-15 22:00:50|97960.7|97760.7|97969.2|97769.2|97971.7|97778.3|97958.7|97758.7|12
1652652060000|2022-05-15 22:01:00|97969.7|97770.5|97964.3|97764.8|97974.1|97774.1|97960.9|97763.1|29
1652652070000|2022-05-15 22:01:10|97963.6|97763.6|97974.5|97774.5|97974.5|97857.6|97907.2|97763.4|22
1652652080000|2022-05-15 22:01:20|97977.2|97777.2|97970.7|97770.7|97977.2|97799|97941.7|97757.9|19
1652652090000|2022-05-15 22:01:30|97947.6|97798.6|97968.7|97768.7|97971.7|97799.2|97947.6|97768.3|9
1652652100000|2022-05-15 22:01:40|97968.8|97768.8|97972.5|97772.5|97974.3|97779.2|97966|97766|23
1652652110000|2022-05-15 22:01:50|97972.4|97772.4|97965.5|97765.5|97972.4|97772.4|97961.6|97761.6|11
1652652120000|2022-05-15 22:02:00|97963.8|97763.8|97958.3|97758.3|97964.6|97766.6|97956.7|97756.7|12
1652652130000|2022-05-15 22:02:10|97954.5|97754.5|97964.7|97764.7|97967.3|97792.5|97941|97754.5|20
1652652140000|2022-05-15 22:02:20|97959.7|97772|97964.5|97764.5|97965.2|97772|97959.7|97760.4|11
1652652150000|2022-05-15 22:02:30|97964.8|97764.8|97958.2|97758.2|97964.8|97770.1|97955.8|97755.8|13
1652652160000|2022-05-15 22:02:40|97959.4|97759.4|97963.8|97763.8|97964.3|97767.3|97957.8|97757.8|22
1652652170000|2022-05-15 22:02:50|97963.7|97763.7|97957.8|97757.8|97964.9|97764.9|97957.8|97757.8|7
1652652180000|2022-05-15 22:03:00|97957|97757|97961.3|97761.3|97983.9|97827.7|97938.4|97756|21
1652652190000|2022-05-15 22:03:10|97964.6|97764.6|97951.6|97751.6|97964.6|97764.6|97939.1|97739.1|19
1652652200000|2022-05-15 22:03:20|97951.2|97751.2|97950.9|97750.9|97963.4|97786.5|97919.4|97740.9|24
1652652210000|2022-05-15 22:03:30|97928.5|97779.7|97934.1|97734.1|97950.5|97779.7|97928.5|97734.1|18
1652652220000|2022-05-15 22:03:40|97933.9|97733.9|97935.4|97735.4|97938.6|97741.1|97933.2|97733.9|15
1652652230000|2022-05-15 22:03:50|97935.3|97735.3|97931.9|97749.1|97944.7|97749.1|97927.7|97731.7|29
1652652240000|2022-05-15 22:04:00|97939|97749.2|97937.7|97747.7|97940.8|97765.4|97919.1|97737.2|29
1652652250000|2022-05-15 22:04:10|97942|97742|97926.1|97786.2|97952.7|97786.2|97926.1|97741.1|32
1652652260000|2022-05-15 22:04:20|97939.8|97739.8|97955.4|97755.4|97959|97779.9|97935.2|97739.8|30
1652652270000|2022-05-15 22:04:30|97953.7|97758|97948.3|97748.3|97956.5|97763.2|97942|97742|17
1652652280000|2022-05-15 22:04:40|97949.3|97749.3|97949.3|97749.3|97950.3|97750.3|97948.4|97748.4|7
1652652290000|2022-05-15 22:04:50|97948.4|97748.4|97948.9|97766.8|97955.3|97838.1|97871.1|97743|22
1652652300000|2022-05-15 22:05:00|97935.2|97785.3|97956.8|97756.8|97957.3|97790.9|97925.8|97755.9|29
1652652310000|2022-05-15 22:05:10|97949.1|97766.3|97955.5|97755.5|97959.2|97792|97922.6|97751.8|23
1652652320000|2022-05-15 22:05:20|97935.1|97783.8|97951.8|97751.8|97957|97783.8|97934.6|97748.8|21
1652652330000|2022-05-15 22:05:30|97950.2|97750.2|97940.3|97747.6|97950.2|97758.9|97927.1|97736.2|38
1652652340000|2022-05-15 22:05:40|97937.7|97752|97943.5|97743.5|97945.3|97753.2|97937.7|97742.7|18
1652652350000|2022-05-15 22:05:50|97942.6|97742.6|97941.1|97741.1|97945.3|97745.3|97938.3|97738.3|17
1652652360000|2022-05-15 22:06:00|97941.2|97741.2|97940.1|97740.1|97942|97742.6|97939.5|97739.5|6
1652652370000|2022-05-15 22:06:10|97939.8|97739.8|97943.4|97743.4|97945.3|97745.3|97939.8|97739.8|7
1652652380000|2022-05-15 22:06:20|97934.4|97734.4|97935|97735|97944.2|97759|97931.4|97732.5|24
1652652390000|2022-05-15 22:06:30|97939.9|97739.9|97946.6|97746.6|97947.7|97748|97939.2|97739.2|20
1652652400000|2022-05-15 22:06:40|97946.4|97746.4|97951.8|97751.8|97952.3|97752.3|97944.1|97745.6|14
1652652410000|2022-05-15 22:06:50|97952|97752|97947.4|97774.4|97960.9|97774.4|97947.4|97750.8|22
1652652420000|2022-05-15 22:07:00|97959.6|97759.6|97959.9|97759.9|97960.8|97831.5|97881.2|97750.1|23
1652652430000|2022-05-15 22:07:10|97960.1|97760.1|97978.8|97778.8|97978.8|97778.8|97938.5|97757.5|10
1652652440000|2022-05-15 22:07:20|97976.2|97776.2|97957|97761.4|97976.2|97776.2|97945.9|97756.6|28
1652652450000|2022-05-15 22:07:30|97958.6|97758.6|97957.5|97757.5|97959.3|97767|97949.8|97757.4|8
1652652460000|2022-05-15 22:07:40|97958.7|97758.7|97957.7|97757.7|97958.7|97759.8|97954.2|97754.2|16
1652652470000|2022-05-15 22:07:50|97961.8|97761.8|97961.8|97762.2|97963.8|97779.9|97943.8|97759|34
1652652480000|2022-05-15 22:08:00|97956.2|97766.5|97955.7|97755.7|97962.2|97767.8|97952.6|97752.6|13
1652652490000|2022-05-15 22:08:10|97955.9|97755.9|97945.7|97745.7|97970.7|97770.7|97937.2|97737.2|26
1652652500000|2022-05-15 22:08:20|97948.9|97748.9|97952.5|97752.5|97954.4|97758.9|97944.9|97748.9|17
1652652510000|2022-05-15 22:08:30|97952.9|97752.9|97951.6|97751.6|97952.9|97752.9|97951.4|97751.4|4
1652652520000|2022-05-15 22:08:40|97955.9|97755.9|97956.9|97756.9|97960.8|97763.7|97945|97748|14
1652652530000|2022-05-15 22:08:50|97957.2|97757.2|97953.1|97753.1|97957.2|97757.2|97938.9|97741.2|8
1652652540000|2022-05-15 22:09:00|97951.4|97751.4|97956.7|97756.7|97956.7|97756.7|97945.4|97745.4|19
1652652550000|2022-05-15 22:09:10|97946.2|97746.2|97952.9|97752.9|97953.9|97753.9|97946.2|97746.2|15
1652652560000|2022-05-15 22:09:20|97947.5|97758|97939.4|97739.4|97952.8|97766.6|97934|97734|23
1652652570000|2022-05-15 22:09:30|97939.3|97739.3|97944.5|97744.5|97944.5|97744.8|97939.1|97739.1|13
1652652580000|2022-05-15 22:09:40|97950.3|97750.3|97940.5|97740.5|97950.4|97758.7|97917.3|97734.9|14
1652652590000|2022-05-15 22:09:50|97941.7|97741.7|97943.5|97743.5|97944.6|97751.5|97934|97740.6|11
1652652600000|2022-05-15 22:10:00|97942.6|97742.6|97937.9|97739.9|97949.8|97761.6|97932.6|97732.6|15
1652652610000|2022-05-15 22:10:10|97941.5|97741.5|97941.9|97741.9|97944.5|97754.6|97927.6|97737.3|31
1652652620000|2022-05-15 22:10:20|97943.7|97743.7|97920|97720|97944.9|97744.9|97917.1|97717.1|17
1652652630000|2022-05-15 22:10:30|97919.4|97719.4|97926.7|97726.7|97929.6|97738.6|97919.1|97719.1|19
1652652640000|2022-05-15 22:10:40|97927.6|97727.6|97928.2|97728.2|97928.2|97735|97917.5|97725.1|16
1652652650000|2022-05-15 22:10:50|97928|97728|97938.6|97738.6|97938.6|97738.6|97909.5|97709.5|27
1652652660000|2022-05-15 22:11:00|97933.3|97733.3|97924.4|97724.4|97933.3|97733.3|97924.4|97724.4|18
1652652670000|2022-05-15 22:11:10|97914.7|97733.9|97914.9|97714.9|97925.2|97733.9|97910.8|97710.8|21
1652652680000|2022-05-15 22:11:20|97914|97714|97918.2|97718.2|97919.1|97719.1|97914|97714|12
1652652690000|2022-05-15 22:11:30|97909.5|97737|97917.6|97717.6|97924.6|97737|97909.5|97714.4|16
1652652700000|2022-05-15 22:11:40|97918.1|97718.1|97901.7|97742.7|97921.5|97742.7|97901.7|97718.1|9
1652652710000|2022-05-15 22:11:50|97910.1|97732.3|97921.7|97721.7|97921.7|97732.3|97908.4|97720|15
1652652720000|2022-05-15 22:12:00|97921.2|97722.6|97916.6|97716.6|97922.5|97727.9|97913.9|97713.9|13
1652652730000|2022-05-15 22:12:10|97918.2|97718.2|97918|97718|97919.6|97719.6|97917.7|97717.7|11
1652652740000|2022-05-15 22:12:20|97918.6|97718.6|97902.3|97702.3|97918.9|97718.9|97902.3|97702.3|9
1652652750000|2022-05-15 22:12:30|97841.1|97791.1|97910.2|97732.5|97921.1|97791.1|97841.1|97717.9|15
1652652760000|2022-05-15 22:12:40|97900.3|97742.9|97919.9|97724.5|97920.8|97757.4|97886.2|97721.5|7
1652652770000|2022-05-15 22:12:50|97912.8|97712.8|97920.1|97720.1|97920.8|97743|97893.9|97712.8|16
1652652780000|2022-05-15 22:13:00|97907.4|97732.6|97921|97721|97921.3|97732.6|97907.4|97720|8
1652652790000|2022-05-15 22:13:10|97922.1|97722.1|97923.1|97723.1|97923.1|97723.1|97921.6|97721.6|7
1652652800000|2022-05-15 22:13:20|97902.1|97702.1|97917.2|97717.2|97918.5|97726.4|97902.1|97702.1|16
1652652810000|2022-05-15 22:13:30|97913|97721.4|97914.9|97714.9|97915.1|97729.1|97899.7|97714|13
1652652820000|2022-05-15 22:13:40|97915.5|97715.5|97906.6|97706.6|97915.5|97715.5|97905.9|97705.9|14
1652652830000|2022-05-15 22:13:50|97907.1|97707.1|97910|97710|97910.7|97726.6|97892.6|97707|9
1652652840000|2022-05-15 22:14:00|97909.2|97709.2|97922.2|97722.2|97925|97725|97909.2|97709.2|10
1652652850000|2022-05-15 22:14:10|97920.6|97720.6|97911.8|97715.1|97921.1|97738.3|97889.9|97713.4|8
1652652860000|2022-05-15 22:14:20|97908.4|97718.6|97916.6|97716.6|97927.9|97733.4|97902.2|97713.1|7
1652652870000|2022-05-15 22:14:30|97911.1|97716.2|97915.2|97715.2|97915.2|97724.9|97899.9|97711.4|8
1652652880000|2022-05-15 22:14:40|97915.4|97715.4|97913.9|97713.9|97915.4|97715.4|97913.5|97713.5|7
1652652890000|2022-05-15 22:14:50|97914.1|97714.1|97916.4|97716.4|97923.3|97723.3|97914|97714|9
1652652900000|2022-05-15 22:15:00|97916.5|97716.5|97917|97717|97919.1|97719.1|97915.5|97715.5|25
1652652910000|2022-05-15 22:15:10|97917.1|97717.1|97922.1|97722.1|97926.4|97726.4|97916.4|97716.4|34
1652652920000|2022-05-15 22:15:20|97921.8|97721.8|97918.6|97718.6|97922.3|97722.3|97918.3|97718.3|19
1652652930000|2022-05-15 22:15:30|97918.2|97718.2|97923.7|97723.7|97923.7|97723.7|97917.6|97717.6|9
1652652940000|2022-05-15 22:15:40|97923|97723|97923.8|97723.8|97928.3|97728.3|97923|97723|26
1652652950000|2022-05-15 22:15:50|97924.3|97724.3|97928.7|97728.7|97928.7|97728.7|97923.6|97723.6|13
1652652960000|2022-05-15 22:16:00|97926.9|97726.9|97919.2|97719.2|97927.2|97727.2|97919.2|97719.2|19
1652652970000|2022-05-15 22:16:10|97919.4|97719.4|97919.9|97719.9|97920|97720|97919.3|97719.3|10
1652652980000|2022-05-15 22:16:20|97918.9|97718.9|97914|97714|97919.3|97719.3|97910.8|97710.8|16
1652652990000|2022-05-15 22:16:30|97923|97723|97918.2|97718.2|97923|97723|97917.3|97717.3|10
1652653000000|2022-05-15 22:16:40|97918.5|97718.5|97913.9|97713.9|97918.9|97718.9|97910.9|97710.9|18
1652653010000|2022-05-15 22:16:50|97913.7|97713.7|97913.1|97713.1|97918.8|97718.8|97910.9|97710.9|25
1652653020000|2022-05-15 22:17:00|97909.9|97709.9|97907.1|97707.1|97909.9|97709.9|97904.3|97704.3|33
1652653030000|2022-05-15 22:17:10|97907.5|97707.5|97903.8|97703.8|97907.5|97707.5|97903.8|97703.8|22
1652653040000|2022-05-15 22:17:20|97904.8|97704.8|97901.4|97701.4|97904.8|97704.8|97900.1|97700.1|19
1652653050000|2022-05-15 22:17:30|97900.1|97700.1|97889.6|97689.6|97904.4|97704.4|97889.3|97689.3|34
1652653060000|2022-05-15 22:17:40|97889.8|97689.8|97893|97693|97894|97694|97888|97688|26
1652653070000|2022-05-15 22:17:50|97899.3|97699.3|97903.3|97703.3|97912|97712|97889.3|97689.3|26
1652653080000|2022-05-15 22:18:00|97902.8|97702.8|97902.1|97702.1|97903.5|97703.5|97898|97698|22
1652653090000|2022-05-15 22:18:10|97905.9|97705.9|97907.8|97707.8|97909.4|97709.4|97902.4|97702.4|26
1652653100000|2022-05-15 22:18:20|97907.9|97707.9|97895.7|97695.7|97908.9|97708.9|97895.4|97695.4|30
1652653110000|2022-05-15 22:18:30|97894.9|97694.9|97892.6|97692.6|97900.4|97700.4|97888.9|97688.9|35
1652653120000|2022-05-15 22:18:40|97893.2|97693.2|97888.9|97688.9|97893.4|97693.4|97888.3|97688.3|21
1652653130000|2022-05-15 22:18:50|97888.7|97688.7|97885.2|97685.2|97889.5|97689.5|97885.2|97685.2|17
1652653140000|2022-05-15 22:19:00|97884|97684|97885.8|97685.8|97891.8|97691.8|97881.6|97681.6|24
1652653150000|2022-05-15 22:19:10|97886.5|97686.5|97882.4|97682.4|97887.6|97687.6|97881.3|97681.3|27
1652653160000|2022-05-15 22:19:20|97882.2|97682.2|97887.2|97687.2|97895.8|97695.8|97881|97681|24
1652653170000|2022-05-15 22:19:30|97887|97687|97886.7|97686.7|97887|97687|97884.2|97684.2|23
1652653180000|2022-05-15 22:19:40|97886.1|97686.1|97887.8|97687.8|97890.1|97690.1|97885.9|97685.9|19
1652653190000|2022-05-15 22:19:50|97887|97687|97878.5|97678.5|97887|97687|97873.5|97673.5|9
1652653200000|2022-05-15 22:20:00|97895.3|97695.3|97878.5|97678.5|97895.3|97695.3|97878.5|97678.5|2
1652653210000|2022-05-15 22:20:10|97876|97676|97879.5|97679.5|97879.5|97679.5|97876|97676|5
1652653220000|2022-05-15 22:20:20|97880.2|97680.2|97880.2|97680.2|97880.3|97680.3|97879.7|97679.7|6
1652653230000|2022-05-15 22:20:30|97879.9|97679.9|97881.3|97681.3|97886.5|97686.5|97873.2|97673.2|32
1652653240000|2022-05-15 22:20:40|97881.2|97681.2|97879.6|97679.6|97884.3|97684.3|97873.2|97673.2|22
1652653250000|2022-05-15 22:20:50|97878.8|97678.8|97872.8|97672.8|97878.8|97678.8|97871|97671|21
1652653260000|2022-05-15 22:21:00|97872.5|97672.5|97885.2|97685.2|97885.2|97685.2|97870.3|97670.3|10
1652653270000|2022-05-15 22:21:10|97884|97684|97880.1|97680.1|97884|97684|97875.7|97675.7|10
1652653280000|2022-05-15 22:21:20|97875.3|97675.3|97875.5|97675.5|97875.9|97675.9|97871.9|97671.9|14
1652653290000|2022-05-15 22:21:30|97874.7|97674.7|97877.4|97677.4|97881|97681|97874.3|97674.3|10
1652653300000|2022-05-15 22:21:40|97877.7|97677.7|97895.3|97695.3|97895.3|97695.3|97874.8|97674.8|6
1652653310000|2022-05-15 22:21:50|97870|97670|97870|97670|97870|97670|97870|97670|1
1652653320000|2022-05-15 22:22:00|97886.9|97686.9|97869.6|97669.6|97886.9|97686.9|97867.5|97667.5|8
1652653330000|2022-05-15 22:22:10|97868.4|97668.4|97866.3|97666.3|97870.7|97670.7|97866.3|97666.3|15
1652653340000|2022-05-15 22:22:20|97867.5|97667.5|97873|97673|97877.2|97677.2|97866.3|97666.3|21
1652653350000|2022-05-15 22:22:30|97873.6|97673.6|97872.4|97672.4|97873.6|97673.6|97871.1|97671.1|14
1652653360000|2022-05-15 22:22:40|97867.5|97667.5|97895.3|97695.3|97895.3|97695.3|97867.5|97667.5|2
1652653370000|2022-05-15 22:22:50|97876.1|97676.1|97867.5|97667.5|97884.9|97684.9|97867.5|97667.5|8
1652653380000|2022-05-15 22:23:00|97870.3|97670.3|97880.1|97680.1|97880.1|97680.1|97867.7|97667.7|6
1652653390000|2022-05-15 22:23:10|97878|97678|97876.6|97676.6|97878|97678|97868.5|97668.5|17
1652653400000|2022-05-15 22:23:20|97873.6|97673.6|97861.4|97661.4|97873.6|97673.6|97861.4|97661.4|17
1652653410000|2022-05-15 22:23:30|97860.8|97660.8|97853.2|97653.2|97863|97663|97853|97653|22
1652653420000|2022-05-15 22:23:40|97853.3|97653.3|97852.2|97652.2|97854.6|97654.6|97852.2|97652.2|11
1652653430000|2022-05-15 22:23:50|97852.3|97652.3|97853.6|97653.6|97868.1|97668.1|97852.3|97652.3|14
1652653440000|2022-05-15 22:24:00|97854|97654|97854|97654|97854.8|97654.8|97853.1|97653.1|12
1652653450000|2022-05-15 22:24:10|97854.1|97654.1|97854|97654|97854.8|97654.8|97852.1|97652.1|16
1652653460000|2022-05-15 22:24:20|97854.8|97654.8|97865.4|97665.4|97865.8|97665.8|97854.8|97654.8|21
1652653470000|2022-05-15 22:24:30|97860.6|97660.6|97858.2|97658.2|97860.6|97660.6|97857.2|97657.2|15
1652653480000|2022-05-15 22:24:40|97857.4|97657.4|97857.2|97657.2|97858.3|97658.3|97856.4|97656.4|10
1652653490000|2022-05-15 22:24:50|97857.6|97657.6|97869.4|97669.4|97874.3|97674.3|97856|97656|25
1652653500000|2022-05-15 22:25:00|97868.5|97668.5|97865.8|97665.8|97871.2|97671.2|97864.9|97664.9|16
1652653510000|2022-05-15 22:25:10|97866.8|97666.8|97872.4|97672.4|97872.4|97672.4|97864.1|97664.1|12
1652653520000|2022-05-15 22:25:20|97869.8|97669.8|97867.3|97667.3|97869.8|97669.8|97865.4|97665.4|13
1652653530000|2022-05-15 22:25:30|97868|97668|97871.4|97671.4|97885.2|97685.2|97864.7|97664.7|9
1652653540000|2022-05-15 22:25:40|97877.3|97677.3|97857.5|97657.5|97877.3|97677.3|97852.5|97652.5|8
1652653550000|2022-05-15 22:25:50|97857.8|97657.8|97859.8|97659.8|97864.4|97664.4|97854.5|97654.5|15
1652653560000|2022-05-15 22:26:00|97859.4|97659.4|97856.5|97656.5|97859.8|97659.8|97856.5|97656.5|14
1652653570000|2022-05-15 22:26:10|97857.3|97657.3|97855.6|97655.6|97857.8|97657.8|97852.8|97652.8|9
1652653580000|2022-05-15 22:26:20|97855.7|97655.7|97860.9|97660.9|97860.9|97660.9|97855.3|97655.3|9
1652653590000|2022-05-15 22:26:30|97859.7|97659.7|97850|97650|97859.7|97659.7|97847.5|97647.5|15
1652653600000|2022-05-15 22:26:40|97850.3|97650.3|97850.2|97650.2|97850.3|97650.3|97848.8|97648.8|12
1652653610000|2022-05-15 22:26:50|97850.9|97650.9|97856.5|97656.5|97866.2|97666.2|97850.8|97650.8|8
1652653620000|2022-05-15 22:27:00|97855.1|97655.1|97857.9|97657.9|97861.3|97661.3|97853.5|97653.5|13
1652653630000|2022-05-15 22:27:10|97858|97658|97850|97650|97858|97658|97850|97650|7
1652653640000|2022-05-15 22:27:20|97878.2|97678.2|97885.2|97685.2|97885.2|97685.2|97850|97650|6
1652653650000|2022-05-15 22:27:30|97862.5|97662.5|97862.5|97662.5|97862.5|97662.5|97862.5|97662.5|1
1652653660000|2022-05-15 22:27:40|97851|97651|97852.1|97652.1|97852.2|97652.2|97850.7|97650.7|10
1652653670000|2022-05-15 22:27:50|97851.8|97651.8|97864.1|97664.1|97864.8|97664.8|97851.8|97651.8|13
1652653680000|2022-05-15 22:28:00|97864.4|97664.4|97869.7|97669.7|97877.6|97677.6|97864.4|97664.4|19
1652653690000|2022-05-15 22:28:10|97870.3|97670.3|97909.7|97709.7|97917|97717|97869.4|97669.4|32
1652653700000|2022-05-15 22:28:20|97910.7|97710.7|97910.9|97710.9|97911.8|97711.8|97904.5|97704.5|31
1652653710000|2022-05-15 22:28:30|97910.7|97710.7|97915.5|97715.5|97915.5|97715.5|97905.4|97705.4|19
1652653720000|2022-05-15 22:28:40|97913.9|97713.9|97905.9|97705.9|97913.9|97713.9|97905.5|97705.5|13
1652653730000|2022-05-15 22:28:50|97906.6|97706.6|97915.9|97715.9|97918.3|97718.3|97902.8|97702.8|15
1652653740000|2022-05-15 22:29:00|97915.8|97715.8|97906.3|97706.3|97916|97716|97905.7|97705.7|10
1652653750000|2022-05-15 22:29:10|97906.2|97706.2|97914.2|97714.2|97917.2|97717.2|97904|97704|12
1652653760000|2022-05-15 22:29:20|97912.9|97712.9|97909.9|97709.9|97912.9|97712.9|97909.1|97709.1|11
1652653770000|2022-05-15 22:29:30|97909.2|97709.2|97910|97710|97919.5|97719.5|97909.2|97709.2|26
1652653780000|2022-05-15 22:29:40|97910.3|97710.3|97903.1|97703.1|97911.1|97711.1|97902.3|97702.3|16
1652653790000|2022-05-15 22:29:50|97902.4|97702.4|97903.3|97703.3|97914.9|97714.9|97902.4|97702.4|12
1652653800000|2022-05-15 22:30:00|97903.1|97703.1|97902.8|97702.8|97905.3|97705.3|97902.3|97702.3|27
1652653810000|2022-05-15 22:30:10|97903.6|97703.6|97909.6|97709.6|97909.6|97709.6|97903.6|97703.6|18
1652653820000|2022-05-15 22:30:20|97921.9|97721.9|97919.7|97719.7|97922.3|97722.3|97917.7|97717.7|15
1652653830000|2022-05-15 22:30:30|97918.2|97718.2|97910.7|97710.7|97918.5|97718.5|97909.7|97709.7|15
1652653840000|2022-05-15 22:30:40|97910.5|97710.5|97916.4|97716.4|97916.4|97716.4|97910.2|97710.2|17
1652653850000|2022-05-15 22:30:50|97915.9|97715.9|97916.1|97716.1|97920.4|97720.4|97911.6|97711.6|18
1652653860000|2022-05-15 22:31:00|97915.9|97715.9|97918.6|97718.6|97918.8|97718.8|97914.1|97714.1|15
1652653870000|2022-05-15 22:31:10|97926.7|97726.7|97918|97718|97926.7|97726.7|97918|97718|20
1652653880000|2022-05-15 22:31:20|97917.9|97717.9|97918.2|97718.2|97918.7|97718.7|97917.4|97717.4|14
1652653890000|2022-05-15 22:31:30|97918.7|97718.7|97914.7|97714.7|97924|97724|97912.1|97712.1|26
1652653900000|2022-05-15 22:31:40|97914.8|97714.8|97916.5|97716.5|97917.6|97717.6|97914.2|97714.2|22
1652653910000|2022-05-15 22:31:50|97916.3|97716.3|97926.7|97726.7|97927.6|97727.6|97916.3|97716.3|13
1652653920000|2022-05-15 22:32:00|97925|97725|97922.1|97722.1|97925|97725|97918.4|97718.4|13
1652653930000|2022-05-15 22:32:10|97921.5|97721.5|97929|97729|97931.2|97731.2|97921.5|97721.5|22
1652653940000|2022-05-15 22:32:20|97929.1|97729.1|97927.1|97727.1|97934.6|97734.6|97926.8|97726.8|14
1652653950000|2022-05-15 22:32:30|97926.8|97726.8|97924.9|97724.9|97927|97727|97924.9|97724.9|17
1652653960000|2022-05-15 22:32:40|97940.4|97740.4|97932.7|97732.7|97940.4|97740.4|97932.7|97732.7|19
1652653970000|2022-05-15 22:32:50|97933.7|97733.7|97945.2|97745.2|97946.6|97746.6|97933.4|97733.4|24
1652653980000|2022-05-15 22:33:00|97945.6|97745.6|97938.3|97738.3|97946.2|97746.2|97938|97738|17
1652653990000|2022-05-15 22:33:10|97938.2|97738.2|97933.8|97733.8|97938.7|97738.7|97933.8|97733.8|17
1652654000000|2022-05-15 22:33:20|97933.5|97733.5|97931.5|97731.5|97946|97746|97931.3|97731.3|21
1652654010000|2022-05-15 22:33:30|97930.6|97730.6|97931.1|97731.1|97932|97732|97930.6|97730.6|14
1652654020000|2022-05-15 22:33:40|97931.3|97731.3|97939.7|97739.7|97945.4|97745.4|97930.8|97730.8|23
1652654030000|2022-05-15 22:33:50|97940.9|97740.9|97935.6|97735.6|97940.9|97740.9|97935.1|97735.1|14
1652654040000|2022-05-15 22:34:00|97935.8|97735.8|97943.3|97743.3|97943.6|97743.6|97935.1|97735.1|15
1652654050000|2022-05-15 22:34:10|97943.1|97743.1|97948.7|97748.7|97951.8|97751.8|97943.1|97743.1|10
1652654060000|2022-05-15 22:34:20|97950.9|97750.9|97949.8|97749.8|97950.9|97750.9|97948.3|97748.3|5
1652654070000|2022-05-15 22:34:30|97950.7|97750.7|97937.8|97737.8|97950.7|97750.7|97937.6|97737.6|17
1652654080000|2022-05-15 22:34:40|97938|97738|97940.4|97740.4|97949.2|97749.2|97937.3|97737.3|27
1652654090000|2022-05-15 22:34:50|97940.6|97740.6|97938.4|97738.4|97941|97741|97938.4|97738.4|22
1652654100000|2022-05-15 22:35:00|97938.5|97738.5|97938.4|97738.4|97939.3|97739.3|97937.8|97737.8|10
1652654110000|2022-05-15 22:35:10|97938.2|97738.2|97947.1|97747.1|97966.4|97766.4|97937.5|97737.5|13
1652654120000|2022-05-15 22:35:20|97947.2|97747.2|97952.4|97752.4|97962.5|97762.5|97946.7|97746.7|18
1652654130000|2022-05-15 22:35:30|97952.2|97752.2|97951.8|97751.8|97952.5|97752.5|97948.8|97748.8|25
1652654140000|2022-05-15 22:35:40|97951.9|97751.9|97951.7|97751.7|97951.9|97751.9|97951.1|97751.1|14
1652654150000|2022-05-15 22:35:50|97951.5|97751.5|97958.3|97758.3|97963.1|97763.1|97951.5|97751.5|12
1652654160000|2022-05-15 22:36:00|97958.2|97758.2|97952|97752|97958.5|97758.5|97952|97752|13
1652654170000|2022-05-15 22:36:10|97952.2|97752.2|97958.3|97758.3|97962.9|97762.9|97952.2|97752.2|15
1652654180000|2022-05-15 22:36:20|97958.8|97758.8|97958.8|97758.8|97959.8|97759.8|97958.8|97758.8|6
1652654190000|2022-05-15 22:36:30|97958.6|97758.6|97951.3|97751.3|97969.3|97769.3|97951.1|97751.1|17
1652654200000|2022-05-15 22:36:40|97951.1|97751.1|97950.9|97750.9|97954.3|97754.3|97949.9|97749.9|10
1652654210000|2022-05-15 22:36:50|97945.4|97745.4|97955.6|97755.6|97959.8|97759.8|97945.3|97745.3|21
1652654220000|2022-05-15 22:37:00|97955.2|97755.2|97951.2|97751.2|97956.4|97756.4|97950|97750|16
1652654230000|2022-05-15 22:37:10|97951.3|97751.3|97957.5|97757.5|97962.9|97762.9|97951.3|97751.3|11
1652654240000|2022-05-15 22:37:20|97957|97757|97957.2|97757.2|97958|97758|97954.7|97754.7|16
1652654250000|2022-05-15 22:37:30|97957.3|97757.3|97969.4|97769.4|97969.4|97769.4|97957.3|97757.3|24
1652654260000|2022-05-15 22:37:40|97968|97768|97967.9|97767.9|97976.4|97776.4|97962.1|97762.1|11
1652654270000|2022-05-15 22:37:50|97967.4|97767.4|97972.7|97772.7|97972.7|97772.7|97964.6|97764.6|24
1652654280000|2022-05-15 22:38:00|97972.1|97772.1|97975.4|97775.4|97979.3|97779.3|97971.1|97771.1|17
1652654290000|2022-05-15 22:38:10|97973.4|97773.4|97968|97768|97973.4|97773.4|97965.6|97765.6|18
1652654300000|2022-05-15 22:38:20|97967.4|97767.4|97971.1|97771.1|97971.4|97771.4|97967.4|97767.4|9
1652654310000|2022-05-15 22:38:30|97970.9|97770.9|97977.1|97777.1|97981.3|97781.3|97970.7|97770.7|14
1652654320000|2022-05-15 22:38:40|97977.2|97777.2|97975|97775|97977.2|97777.2|97975|97775|4
1652654340000|2022-05-15 22:39:00|97985.5|97785.5|97985.5|97785.5|97985.5|97785.5|97985.5|97785.5|1
1652654350000|2022-05-15 22:39:10|97974.5|97774.5|97979|97779|97983.1|97783.1|97973.6|97773.6|14
1652654360000|2022-05-15 22:39:20|97977.5|97777.5|97977.2|97777.2|97978.1|97778.1|97976.9|97776.9|12
1652654370000|2022-05-15 22:39:30|97977.4|97777.4|97972.6|97772.6|97978|97778|97972.2|97772.2|12
1652654380000|2022-05-15 22:39:40|97973.1|97773.1|97993.6|97793.6|97993.6|97793.6|97973.1|97773.1|6
1652654390000|2022-05-15 22:39:50|97991.2|97791.2|97989.5|97789.5|97993.6|97793.6|97987.3|97787.3|4
1652654400000|2022-05-15 22:40:00|97987.3|97787.3|97982.6|97782.6|97989.1|97789.1|97981.2|97781.2|15
1652654410000|2022-05-15 22:40:10|97982.5|97782.5|97980.4|97780.4|97991.9|97791.9|97980.4|97780.4|24
1652654420000|2022-05-15 22:40:20|97980.5|97780.5|97978.3|97778.3|97981.1|97781.1|97977.6|97777.6|14
1652654430000|2022-05-15 22:40:30|97978.5|97778.5|97979.4|97779.4|97979.4|97779.4|97978.5|97778.5|8
1652654440000|2022-05-15 22:40:40|97979.1|97779.1|97958.8|97758.8|97979.2|97779.2|97956.1|97756.1|47
1652654450000|2022-05-15 22:40:50|97958.3|97758.3|97959.3|97759.3|97960.1|97760.1|97958.2|97758.2|18
1652654460000|2022-05-15 22:41:00|97959.1|97759.1|97958.6|97758.6|97960.2|97760.2|97958|97758|27
1652654470000|2022-05-15 22:41:10|97958.8|97758.8|97963.7|97763.7|97969.1|97769.1|97957.4|97757.4|47
1652654480000|2022-05-15 22:41:20|97963|97763|97956.5|97756.5|97963.7|97763.7|97955.9|97755.9|32
1652654490000|2022-05-15 22:41:30|97956.6|97756.6|97958.7|97758.7|97962.7|97762.7|97954.3|97754.3|55
1652654500000|2022-05-15 22:41:40|97959|97759|97965.5|97765.5|97969.6|97769.6|97958.4|97758.4|33
1652654510000|2022-05-15 22:41:50|97965.1|97765.1|97964.9|97764.9|97965.5|97765.5|97961.9|97761.9|35
1652654520000|2022-05-15 22:42:00|97964.2|97764.2|97968.2|97768.2|97968.2|97768.2|97963.8|97763.8|53
1652654530000|2022-05-15 22:42:10|97968.4|97768.4|97962.8|97762.8|97968.4|97768.4|97961.2|97761.2|58
1652654540000|2022-05-15 22:42:20|97963.2|97763.2|97960.1|97760.1|97963.9|97763.9|97958|97758|44
1652654550000|2022-05-15 22:42:30|97958|97758|97958.4|97758.4|97970.1|97770.1|97958|97758|21
1652654560000|2022-05-15 22:42:40|97958.3|97758.3|97977.7|97777.7|97979.9|97779.9|97958.2|97758.2|30
1652654570000|2022-05-15 22:42:50|97977.1|97777.1|97978.1|97778.1|97978.3|97778.3|97974.6|97774.6|24
1652654580000|2022-05-15 22:43:00|97978.2|97778.2|97982.7|97782.7|97986.4|97786.4|97978.2|97778.2|29
1652654590000|2022-05-15 22:43:10|97982.9|97782.9|97980|97780|97984|97784|97980|97780|29
1652654600000|2022-05-15 22:43:20|97979.7|97779.7|97982.1|97782.1|97987.4|97787.4|97978|97778|23
1652654610000|2022-05-15 22:43:30|97983|97783|97981|97781|97983.9|97783.9|97979.9|97779.9|15
1652654620000|2022-05-15 22:43:40|97981.5|97781.5|97983.6|97783.6|97985.4|97785.4|97975.5|97775.5|17
1652654630000|2022-05-15 22:43:50|97980.8|97780.8|97982.7|97782.7|97982.9|97782.9|97979.1|97779.1|14
1652654640000|2022-05-15 22:44:00|97982.8|97782.8|97985|97785|97986.8|97786.8|97982.3|97782.3|36
1652654650000|2022-05-15 22:44:10|97985.1|97785.1|97982.1|97782.1|97985.2|97785.2|97981.9|97781.9|20
1652654660000|2022-05-15 22:44:20|97982.8|97782.8|97989.4|97789.4|97989.4|97789.4|97982.7|97782.7|12
1652654670000|2022-05-15 22:44:30|97986.2|97786.2|97976.5|97776.5|97986.2|97786.2|97973.9|97773.9|15
1652654680000|2022-05-15 22:44:40|97975.6|97775.6|97973.8|97773.8|97976.5|97776.5|97973.8|97773.8|11
1652654690000|2022-05-15 22:44:50|97973.6|97773.6|97977.7|97777.7|97984|97784|97973.6|97773.6|14
1652654700000|2022-05-15 22:45:00|97976.5|97776.5|97968|97768|97979.8|97779.8|97968|97768|30
1652654710000|2022-05-15 22:45:10|97967.9|97767.9|97967.5|97767.5|97969.2|97769.2|97967.5|97767.5|18
1652654720000|2022-05-15 22:45:20|97967.4|97767.4|97966.5|97766.5|97972.8|97772.8|97963.1|97763.1|31
1652654730000|2022-05-15 22:45:30|97966.4|97766.4|97952.3|97752.3|97966.5|97766.5|97952.3|97752.3|26
1652654740000|2022-05-15 22:45:40|97957.7|97757.7|97959.5|97759.5|97960.8|97760.8|97950.8|97750.8|38
1652654750000|2022-05-15 22:45:50|97959.4|97759.4|97963.5|97763.5|97963.7|97763.7|97959.4|97759.4|22
1652654760000|2022-05-15 22:46:00|97963.7|97763.7|97961.4|97761.4|97963.7|97763.7|97961|97761|16
1652654770000|2022-05-15 22:46:10|97958.9|97758.9|97956.4|97756.4|97958.9|97758.9|97956.4|97756.4|28
1652654780000|2022-05-15 22:46:20|97956.3|97756.3|97962.5|97762.5|97962.5|97762.5|97954.4|97754.4|20
1652654790000|2022-05-15 22:46:30|97960.6|97760.6|97961.9|97761.9|97962.7|97762.7|97959.9|97759.9|17
1652654800000|2022-05-15 22:46:40|97962.2|97762.2|97953.3|97753.3|97962.7|97762.7|97946|97746|34
1652654810000|2022-05-15 22:46:50|97947.4|97747.4|97963.1|97763.1|97964.1|97764.1|97945.7|97745.7|55
1652654820000|2022-05-15 22:47:00|97963.3|97763.3|97961.3|97761.3|97963.3|97763.3|97960.5|97760.5|22
1652654830000|2022-05-15 22:47:10|97960.7|97760.7|97963.6|97763.6|97963.6|97763.6|97960.1|97760.1|11
1652654840000|2022-05-15 22:47:20|97964.7|97764.7|97955.3|97755.3|97964.7|97764.7|97954.4|97754.4|22
1652654850000|2022-05-15 22:47:30|97955.2|97755.2|97971.1|97771.1|97979.9|97779.9|97955.1|97755.1|11
1652654860000|2022-05-15 22:47:40|97966.4|97766.4|97948|97748|97966.4|97766.4|97943.4|97743.4|36
1652654870000|2022-05-15 22:47:50|97947.8|97747.8|97956.4|97756.4|97958.1|97758.1|97938.2|97738.2|22
1652654880000|2022-05-15 22:48:00|97953.1|97753.1|97953.5|97753.5|97955|97755|97952.7|97752.7|43
1652654890000|2022-05-15 22:48:10|97953.4|97753.4|97958.6|97758.6|97958.7|97758.7|97953.2|97753.2|36
1652654900000|2022-05-15 22:48:20|97958.7|97758.7|97956.9|97756.9|97958.7|97758.7|97956.3|97756.3|24
1652654910000|2022-05-15 22:48:30|97956.2|97756.2|97963.8|97763.8|97967.8|97767.8|97953.5|97753.5|12
1652654920000|2022-05-15 22:48:40|97960.5|97760.5|97959|97759|97960.5|97760.5|97954.1|97754.1|14
1652654930000|2022-05-15 22:48:50|97958.9|97758.9|97963.5|97763.5|97965.1|97765.1|97956|97756|25
1652654940000|2022-05-15 22:49:00|97963.4|97763.4|97960.6|97760.6|97963.4|97763.4|97959.8|97759.8|22
1652654950000|2022-05-15 22:49:10|97962.3|97762.3|97965.6|97765.6|97965.8|97765.8|97960.6|97760.6|20
1652654960000|2022-05-15 22:49:20|97965.3|97765.3|97955.3|97755.3|97965.3|97765.3|97955.3|97755.3|27
1652654970000|2022-05-15 22:49:30|97955.5|97755.5|97964.4|97764.4|97968.5|97768.5|97954.1|97754.1|12
1652654980000|2022-05-15 22:49:40|97963.9|97763.9|97959.2|97759.2|97963.9|97763.9|97957.4|97757.4|29
1652654990000|2022-05-15 22:49:50|97957|97757|97966.2|97766.2|97967.2|97767.2|97956.1|97756.1|23
1652655000000|2022-05-15 22:50:00|97966|97766|97959|97759|97966|97766|97958.8|97758.8|37
1652655010000|2022-05-15 22:50:10|97959.8|97759.8|97967.2|97767.2|97967.2|97767.2|97959.8|97759.8|12
1652655020000|2022-05-15 22:50:20|97965.7|97765.7|97959.2|97759.2|97965.7|97765.7|97958.7|97758.7|14
1652655030000|2022-05-15 22:50:30|97959|97759|97966.3|97766.3|97966.3|97766.3|97958.4|97758.4|15
1652655040000|2022-05-15 22:50:40|97963.9|97763.9|97957.5|97757.5|97963.9|97763.9|97956.4|97756.4|28
1652655050000|2022-05-15 22:50:50|97957.7|97757.7|97950.6|97750.6|97958.3|97758.3|97950.5|97750.5|28
1652655060000|2022-05-15 22:51:00|97950.5|97750.5|97960.5|97760.5|97960.5|97760.5|97950.5|97750.5|11
1652655070000|2022-05-15 22:51:10|97959.7|97759.7|97951.3|97751.3|97959.7|97759.7|97950.6|97750.6|8
1652655080000|2022-05-15 22:51:20|97951|97751|97951.9|97751.9|97951.9|97751.9|97951|97751|5
1652655090000|2022-05-15 22:51:30|97951.5|97751.5|97964.6|97764.6|97966.5|97766.5|97951.4|97751.4|4
1652655100000|2022-05-15 22:51:40|97960|97760|97953.8|97753.8|97960|97760|97953.8|97753.8|9
1652655110000|2022-05-15 22:51:50|97954|97754|97951.9|97751.9|97954.1|97754.1|97951|97751|6
1652655120000|2022-05-15 22:52:00|97952.1|97752.1|97962.1|97762.1|97962.1|97762.1|97951.1|97751.1|10
1652655130000|2022-05-15 22:52:10|97959.3|97759.3|97952.2|97752.2|97962|97762|97952|97752|6
1652655140000|2022-05-15 22:52:20|97951|97751|97951|97751|97951.8|97751.8|97950.9|97750.9|7
1652655150000|2022-05-15 22:52:30|97951.3|97751.3|97959.7|97759.7|97967.5|97767.5|97949|97749|10
1652655160000|2022-05-15 22:52:40|97957.9|97757.9|97956.5|97756.5|97959.4|97759.4|97955.1|97755.1|8
1652655170000|2022-05-15 22:52:50|97955.8|97755.8|97963.5|97763.5|97965.2|97765.2|97954.6|97754.6|10
1652655180000|2022-05-15 22:53:00|97960.9|97760.9|97949.3|97749.3|97960.9|97760.9|97948.3|97748.3|12
1652655190000|2022-05-15 22:53:10|97948.4|97748.4|97932.1|97732.1|97953.8|97753.8|97926.6|97726.6|40
1652655200000|2022-05-15 22:53:20|97931.8|97731.8|97928.1|97728.1|97932.7|97732.7|97927.8|97727.8|31
1652655210000|2022-05-15 22:53:30|97928.8|97728.8|97945.4|97745.4|97947.1|97747.1|97928.8|97728.8|26
1652655220000|2022-05-15 22:53:40|97945.5|97745.5|97946.4|97746.4|97947.8|97747.8|97944.4|97744.4|13
1652655230000|2022-05-15 22:53:50|97946.7|97746.7|97944.7|97744.7|97946.7|97746.7|97944.7|97744.7|12
1652655240000|2022-05-15 22:54:00|97941.5|97741.5|97946.3|97746.3|97951.8|97751.8|97941.5|97741.5|21
1652655250000|2022-05-15 22:54:10|97946.2|97746.2|97941.8|97741.8|97946.3|97746.3|97940.9|97740.9|33
1652655260000|2022-05-15 22:54:20|97941.5|97741.5|97946.5|97746.5|97950.9|97750.9|97941.5|97741.5|19
1652655270000|2022-05-15 22:54:30|97946.9|97746.9|97945.5|97745.5|97947|97747|97944.6|97744.6|21
1652655280000|2022-05-15 22:54:40|97945.8|97745.8|97951.1|97751.1|97954.2|97754.2|97942.4|97742.4|24
1652655290000|2022-05-15 22:54:50|97951.5|97751.5|97944.2|97744.2|97951.5|97751.5|97942.7|97742.7|39
1652655300000|2022-05-15 22:55:00|97943.8|97743.8|97943.6|97743.6|97945.9|97745.9|97931.4|97731.4|35
1652655310000|2022-05-15 22:55:10|97943.4|97743.4|97940|97740|97943.4|97743.4|97939.6|97739.6|23
1652655320000|2022-05-15 22:55:20|97940.3|97740.3|97942.4|97742.4|97943|97743|97940.1|97740.1|25
1652655330000|2022-05-15 22:55:30|97942.6|97742.6|97941.3|97741.3|97943.3|97743.3|97930.6|97730.6|17
1652655340000|2022-05-15 22:55:40|97942|97742|97942|97742|97943|97743|97939.1|97739.1|34
1652655350000|2022-05-15 22:55:50|97942.5|97742.5|97940.8|97740.8|97943.1|97743.1|97923.8|97723.8|32
1652655360000|2022-05-15 22:56:00|97940.7|97740.7|97938.1|97738.1|97942.2|97742.2|97938.1|97738.1|20
1652655370000|2022-05-15 22:56:10|97922.3|97722.3|97929.5|97729.5|97930.2|97730.2|97922.3|97722.3|5
1652655380000|2022-05-15 22:56:20|97933.7|97733.7|97935.1|97735.1|97935.3|97735.3|97932.9|97732.9|10
1652655390000|2022-05-15 22:56:30|97938.8|97738.8|97939.5|97739.5|97940.2|97740.2|97921.1|97721.1|14
1652655400000|2022-05-15 22:56:40|97940.3|97740.3|97943|97743|97943.3|97743.3|97940.2|97740.2|16
1652655410000|2022-05-15 22:56:50|97943.2|97743.2|97936.7|97736.7|97943.3|97743.3|97914|97714|14
1652655420000|2022-05-15 22:57:00|97936.5|97736.5|97928.1|97728.1|97936.5|97736.5|97922|97722|27
1652655430000|2022-05-15 22:57:10|97927.9|97727.9|97929|97729|97929.6|97729.6|97926.2|97726.2|24
1652655440000|2022-05-15 22:57:20|97928|97728|97933.6|97733.6|97933.6|97733.6|97927|97727|5
1652655450000|2022-05-15 22:57:30|97933.7|97733.7|97933.7|97733.7|97934.4|97734.4|97923.3|97723.3|11
1652655460000|2022-05-15 22:57:40|97934.6|97734.6|97933.7|97733.7|97936.4|97736.4|97933.7|97733.7|19
1652655470000|2022-05-15 22:57:50|97933.8|97733.8|97931.6|97731.6|97934.3|97734.3|97922|97722|34
1652655480000|2022-05-15 22:58:00|97930.9|97730.9|97931.2|97731.2|97932.4|97732.4|97930.9|97730.9|17
1652655490000|2022-05-15 22:58:10|97931.4|97731.4|97933.2|97733.2|97936.6|97736.6|97931.3|97731.3|26
1652655500000|2022-05-15 22:58:20|97933|97733|97929.7|97729.7|97933.9|97733.9|97917.3|97717.3|33
1652655510000|2022-05-15 22:58:30|97929.2|97729.2|97929.2|97729.2|97929.7|97729.7|97928.3|97728.3|17
1652655520000|2022-05-15 22:58:40|97929.3|97729.3|97929.3|97729.3|97929.5|97729.5|97927.9|97727.9|13
1652655530000|2022-05-15 22:58:50|97929.2|97729.2|97927.3|97727.3|97929.2|97729.2|97917.6|97717.6|11
1652655540000|2022-05-15 22:59:00|97926.4|97726.4|97926.6|97726.6|97926.6|97726.6|97923|97723|6
1652655550000|2022-05-15 22:59:10|97926.8|97726.8|97925.6|97725.6|97927.4|97727.4|97919.7|97719.7|8
1652655560000|2022-05-15 22:59:20|97925.5|97725.5|97932|97732|97932.1|97732.1|97924.7|97724.7|9
1652655570000|2022-05-15 22:59:30|97932.1|97732.1|97930.2|97730.2|97932.5|97732.5|97930.2|97730.2|14
1652655580000|2022-05-15 22:59:40|97930.5|97730.5|97926.2|97726.2|97930.7|97730.7|97915.5|97715.5|19
1652655590000|2022-05-15 22:59:50|97925.7|97725.7|97933.2|97733.2|97935.3|97735.3|97924.2|97724.2|40
1652655600000|2022-05-15 23:00:00|97933.8|97733.8|97915.9|97715.9|97935.9|97735.9|97914.9|97714.9|76
1652655610000|2022-05-15 23:00:10|97919.1|97719.1|97943.4|97743.4|97946|97746|97911.5|97711.5|64
1652655620000|2022-05-15 23:00:20|97944.6|97744.6|97942.3|97742.3|97946.2|97746.2|97942.2|97742.2|63
1652655630000|2022-05-15 23:00:30|97942.1|97742.1|97942.4|97742.4|97943.7|97743.7|97916.6|97716.6|72
1652655640000|2022-05-15 23:00:40|97941.5|97741.5|97939.8|97739.8|97943.2|97743.2|97928.7|97728.7|75
1652655650000|2022-05-15 23:00:50|97939.5|97739.5|97926.9|97726.9|97939.5|97739.5|97915.3|97715.3|72
1652655660000|2022-05-15 23:01:00|97927.1|97727.1|97944|97744|97960|97760|97918.5|97718.5|78
1652655670000|2022-05-15 23:01:10|97944.3|97744.3|97964.1|97764.1|97969.9|97769.9|97932.5|97732.5|68
1652655680000|2022-05-15 23:01:20|97965.7|97765.7|97964.6|97764.6|97970|97770|97953.6|97753.6|65
1652655690000|2022-05-15 23:01:30|97968.7|97768.7|97964.9|97764.9|97976|97776|97952.9|97752.9|70
1652655700000|2022-05-15 23:01:40|97962.9|97762.9|97965.1|97765.1|97965.1|97765.1|97954.7|97754.7|39
1652655710000|2022-05-15 23:01:50|97964.8|97764.8|97963.8|97763.8|97965.3|97765.3|97963.5|97763.5|27
1652655720000|2022-05-15 23:02:00|97963.7|97763.7|97958.2|97758.2|97964.6|97764.6|97955.7|97755.7|13
1652655730000|2022-05-15 23:02:10|97958.7|97758.7|97965.1|97765.1|97965.1|97765.1|97958.4|97758.4|13
1652655740000|2022-05-15 23:02:20|97965|97765|97957.8|97757.8|97965|97765|97946.7|97746.7|11
1652655750000|2022-05-15 23:02:30|97956.2|97756.2|97965.4|97765.4|97965.5|97765.5|97954.9|97754.9|11
1652655760000|2022-05-15 23:02:40|97967.2|97767.2|97950.1|97750.1|97969.6|97769.6|97947.4|97749.4|68
1652655770000|2022-05-15 23:02:50|97948.1|97748.1|97945.8|97747.8|97955.5|97759.3|97935.1|97735.1|62
1652655780000|2022-05-15 23:03:00|97947.8|97747.5|97956.1|97756.1|97957.4|97757.4|97931.7|97731.7|51
1652655790000|2022-05-15 23:03:10|97954.9|97754.9|97967.6|97767.6|97970.7|97770.7|97953.9|97753.9|57
1652655800000|2022-05-15 23:03:20|97970.5|97770.5|97967.5|97767.5|97970.5|97770.5|97966.1|97766.1|52
1652655810000|2022-05-15 23:03:30|97968.5|97768.5|97967.9|97767.9|97973.4|97773.4|97964.2|97764.2|54
1652655820000|2022-05-15 23:03:40|97969|97769|97977.1|97777.1|97977.1|97777.1|97963|97763|53
1652655830000|2022-05-15 23:03:50|97974.3|97774.3|97973.3|97773.3|97976.8|97776.8|97972.3|97772.3|31
1652655840000|2022-05-15 23:04:00|97973.1|97773.1|97982.5|97785.3|97984.5|97785.3|97969.8|97769.8|60
1652655850000|2022-05-15 23:04:10|97981.6|97783.5|97985.4|97785.4|97986.8|97793.4|97970|97782.8|68
1652655860000|2022-05-15 23:04:20|97985.6|97785.6|97981.7|97781.7|97991.6|97791.6|97978.9|97778.9|66
1652655870000|2022-05-15 23:04:30|97982.3|97782.3|97990.5|97790.5|97990.5|97790.5|97981.7|97781.7|55
1652655880000|2022-05-15 23:04:40|97991.3|97791.3|97984.8|97784.8|97991.3|97791.3|97982|97782|50
1652655890000|2022-05-15 23:04:50|97984.9|97784.9|97984.1|97784.1|97988.4|97788.4|97982.2|97782.2|55
1652655900000|2022-05-15 23:05:00|97984|97784|97984.7|97784.7|97987.7|97788.2|97975.7|97782.2|59
1652655910000|2022-05-15 23:05:10|97985.5|97785.5|97985.5|97785.5|97986|97786|97981.4|97781.4|62
1652655920000|2022-05-15 23:05:20|97984.7|97784.7|97985|97785|97985.7|97793.5|97976.6|97782.7|61
1652655930000|2022-05-15 23:05:30|97984.4|97784.4|97985.4|97785.4|97988.2|97788.2|97983|97783|31
1652655940000|2022-05-15 23:05:40|97984.8|97784.8|97985.2|97785.2|97986.9|97792|97971.8|97772.2|55
1652655950000|2022-05-15 23:05:50|97985.1|97785.3|97982.1|97793.2|97987.4|97793.5|97976.7|97781.4|52
1652655960000|2022-05-15 23:06:00|97972.4|97793.5|97983.8|97783.8|97989.4|97798.6|97970.1|97782.3|69
1652655970000|2022-05-15 23:06:10|97984.4|97784.4|97984.4|97784.4|97987.9|97787.9|97977.1|97777.4|66
1652655980000|2022-05-15 23:06:20|97985|97785|97987.7|97787.7|97987.7|97787.7|97982|97782|40
1652655990000|2022-05-15 23:06:30|97987.6|97787.6|97976.7|97776.7|97989.7|97792.8|97971.8|97771.8|57
1652656000000|2022-05-15 23:06:40|97977.3|97777.3|97979|97779.9|97982.7|97785.2|97975|97776.7|54
1652656010000|2022-05-15 23:06:50|97978.4|97779.4|97978.3|97778.3|97981.3|97781.3|97975.7|97775.7|43
1652656020000|2022-05-15 23:07:00|97978.2|97778.2|97978.6|97778.6|97979.9|97779.9|97977.2|97777.2|46
1652656030000|2022-05-15 23:07:10|97978.5|97778.5|97965.4|97788.7|97979.3|97791.6|97956.6|97778|41
1652656040000|2022-05-15 23:07:20|97969.5|97785.1|97977|97777|97985.1|97788.1|97967.7|97776.6|44
1652656050000|2022-05-15 23:07:30|97977.7|97777.7|97980.7|97780.7|97996.3|97799.4|97964.2|97774.9|68
1652656060000|2022-05-15 23:07:40|97978.3|97778.3|97965.2|97793.8|97989.5|97795.4|97965.2|97772.4|58
1652656070000|2022-05-15 23:07:50|97960.8|97795.9|97987.6|97787.6|97989.2|97798.7|97960.8|97777.3|60
1652656080000|2022-05-15 23:08:00|97989.5|97789.5|97990.8|97790.8|97992.1|97807.4|97969.4|97787.7|48
1652656090000|2022-05-15 23:08:10|97990.5|97790.5|97980|97787.1|97993.8|97793.8|97977.5|97781.5|48
1652656100000|2022-05-15 23:08:20|97984.4|97784.4|97982.7|97782.7|97986.8|97786.8|97974.6|97774.6|50
1652656110000|2022-05-15 23:08:30|97982.5|97782.5|97983.5|97783.5|97987.9|97787.9|97980.5|97782|58
1652656120000|2022-05-15 23:08:40|97984|97784|97982.2|97782.2|97986.8|97788.2|97980.2|97780.2|64
1652656130000|2022-05-15 23:08:50|97982|97782|97982.2|97782.2|97985.8|97791.3|97974.3|97774.3|50
1652656140000|2022-05-15 23:09:00|97982.4|97782.4|97976|97789.7|97989.1|97804.6|97969.5|97780.7|68
1652656150000|2022-05-15 23:09:10|97976.7|97789|97979.2|97799.1|97992.8|97803.4|97976.6|97777.9|64
1652656160000|2022-05-15 23:09:20|97975.7|97801|97994.5|97794.5|97995.2|97801|97975.7|97786.4|59
1652656170000|2022-05-15 23:09:30|97994.6|97794.6|97998|97798|97998.7|97800|97985.6|97790.3|60
1652656180000|2022-05-15 23:09:40|97998.5|97798.5|97998|97798|97998.7|97801.3|97990.7|97794.5|50
1652656190000|2022-05-15 23:09:50|97998.6|97798.6|97998.6|97800.2|98004.4|97819.7|97982.6|97795.3|68
1652656200000|2022-05-15 23:10:00|97997|97797.2|97999.8|97804.5|98016.7|97816.7|97984.9|97786.8|70
1652656210000|2022-05-15 23:10:10|98000.6|97803.5|98004.4|97810.4|98017.7|97831.4|97991.8|97799.3|63
1652656220000|2022-05-15 23:10:20|98004.3|97810.9|98006.5|97806.5|98009.9|97813.5|98002.6|97803.2|60
1652656230000|2022-05-15 23:10:30|98006.7|97806.7|98010.2|97810.2|98012.8|97812.8|98006.7|97806.7|57
1652656240000|2022-05-15 23:10:40|98010.9|97810.9|98003.1|97812.7|98011.9|97817.4|97996.6|97805.6|46
1652656250000|2022-05-15 23:10:50|97999.3|97814|98000.8|97817.3|98005.4|97818.3|97997.5|97808.5|53
1652656260000|2022-05-15 23:11:00|98000.7|97817.2|97992|97827.6|98002.3|97827.6|97979.6|97810.7|52
1652656270000|2022-05-15 23:11:10|98011.3|97811.3|98002.5|97802.5|98013|97817.4|97993.1|97793.1|58
1652656280000|2022-05-15 23:11:20|98002.4|97802.4|98002.3|97804.3|98004.9|97804.9|97998.5|97800.4|53
1652656290000|2022-05-15 23:11:30|98002.5|97802.5|98000.6|97819.2|98008|97822.4|97991.7|97802.5|38
1652656300000|2022-05-15 23:11:40|98000.4|97819|98004.5|97804.5|98012.5|97822.8|97983.5|97800.8|50
1652656310000|2022-05-15 23:11:50|98002.8|97807.6|98012|97819.9|98012.3|97819.9|97995.4|97799.4|55
1652656320000|2022-05-15 23:12:00|98003.2|97820.7|98013.1|97813.1|98014.9|97822|98001|97808.8|59
1652656330000|2022-05-15 23:12:10|98014.2|97814.2|98012.2|97812.2|98014.8|97814.8|98010.7|97810.7|38
1652656340000|2022-05-15 23:12:20|98012.8|97812.8|98009.8|97815.9|98013.7|97822.2|98006|97809|38
1652656350000|2022-05-15 23:12:30|98010.8|97814.6|98006.4|97820|98013.1|97821.4|98004.7|97810.4|48
1652656360000|2022-05-15 23:12:40|98009.8|97809.8|98013.8|97814.4|98014.9|97818.4|98008|97809.6|50
1652656370000|2022-05-15 23:12:50|98017.3|97817.3|98015.2|97816.3|98018.5|97823.2|98002.4|97810.5|66
1652656380000|2022-05-15 23:13:00|98016.1|97816.1|98007.5|97825.1|98020.6|97827.4|98001.7|97809.8|61
1652656390000|2022-05-15 23:13:10|98012.6|97812.6|98014.3|97815.7|98021.8|97830.9|98006.4|97809.5|61
1652656400000|2022-05-15 23:13:20|98014.2|97814.2|98009.7|97809.7|98017.6|97827.7|97986.2|97786.2|77
1652656410000|2022-05-15 23:13:30|98008.3|97808.3|98007|97807|98009.3|97809.3|97997.4|97797.4|64
1652656420000|2022-05-15 23:13:40|98006.9|97806.9|98005.6|97805.6|98008.9|97808.9|97991.1|97791.1|59
1652656430000|2022-05-15 23:13:50|98005.2|97805.2|98004.3|97804.3|98008|97808|97994.3|97794.3|49
1652656440000|2022-05-15 23:14:00|98003.3|97803.3|98007.5|97807.7|98011.7|97811.7|97991.9|97803.1|62
1652656450000|2022-05-15 23:14:10|98007|97810.6|98003.6|97803.6|98008.8|97814.8|97987.9|97800.6|62
1652656460000|2022-05-15 23:14:20|98002.7|97802.7|98003.7|97803.7|98008.7|97809.7|97984.9|97784.9|54
1652656470000|2022-05-15 23:14:30|98003|97803|98007.8|97807.8|98008.7|97817.8|97979.6|97781|66
1652656480000|2022-05-15 23:14:40|98007.6|97807.6|98006.2|97808.3|98012|97823.1|97987.3|97804.7|57
1652656490000|2022-05-15 23:14:50|98005.8|97808.7|97993.9|97793.9|98008.9|97816.3|97991.9|97791.9|61
1652656500000|2022-05-15 23:15:00|97992.7|97792.7|97995.3|97815.7|98022|97823.3|97978.4|97789.1|57
1652656510000|2022-05-15 23:15:10|97996.2|97815.3|98000.4|97818.3|98009.4|97824.4|97991.7|97802.1|58
1652656520000|2022-05-15 23:15:20|97998.5|97819.3|97989.7|97821.1|98010.6|97821.3|97989.7|97790.5|74
1652656530000|2022-05-15 23:15:30|97995.3|97822.8|97990.3|97812.4|97997.5|97824.2|97980.8|97794.8|59
1652656540000|2022-05-15 23:15:40|97997.1|97812.5|97992|97806.7|98001.8|97817.7|97976.4|97790.9|61
1652656550000|2022-05-15 23:15:50|97989.9|97805.7|97991.1|97791.1|98009.2|97811.6|97969|97791.1|65
1652656560000|2022-05-15 23:16:00|97994.6|97794.6|97985.3|97800.3|97995|97804.1|97958.2|97774.9|72
1652656570000|2022-05-15 23:16:10|97979.2|97801.5|97986|97797|97995.2|97801.5|97978.6|97784.4|49
1652656580000|2022-05-15 23:16:20|97981.2|97795.9|97992.1|97792.1|97996.8|97799.8|97956.2|97787.6|63
1652656590000|2022-05-15 23:16:30|97986.7|97789.1|97991.6|97791.6|97999.8|97799.8|97983.3|97783.3|58
1652656600000|2022-05-15 23:16:40|97988.2|97788.2|97973.2|97777.7|97992.1|97792.1|97950.1|97777.7|54
1652656610000|2022-05-15 23:16:50|97973|97777.4|97978.9|97778.9|97982.8|97782.8|97972.6|97775.8|45
1652656620000|2022-05-15 23:17:00|97979.5|97779.5|97980.4|97780.4|97980.4|97780.4|97971.8|97771.8|42
1652656630000|2022-05-15 23:17:10|97976.9|97777.9|97962.9|97766.3|97980.7|97780.7|97952.4|97761.7|60
1652656640000|2022-05-15 23:17:20|97961.9|97766.2|97962|97762|97971.8|97771.8|97957.3|97759.8|36
1652656650000|2022-05-15 23:17:30|97961.7|97761.7|97949.9|97759.2|97962.6|97763.5|97940.3|97758|40
1652656660000|2022-05-15 23:17:40|97950|97759.1|97952.2|97752.2|97958.3|97759.1|97949.6|97751.3|41
1652656670000|2022-05-15 23:17:50|97952|97752|97943.9|97758.1|97953.6|97758.1|97934|97749.7|45
1652656680000|2022-05-15 23:18:00|97951.1|97752.3|97946.3|97746.3|97961.1|97761.1|97936.2|97746.2|61
1652656690000|2022-05-15 23:18:10|97947.3|97747.3|97939|97751.7|97948|97758.8|97932.6|97744.9|50
1652656700000|2022-05-15 23:18:20|97939.4|97751.9|97944.8|97753.1|97954.2|97758|97934.8|97751.9|55
1652656710000|2022-05-15 23:18:30|97945|97753.3|97951.6|97751.6|97951.6|97754.4|97937.9|97751.5|45
1652656720000|2022-05-15 23:18:40|97952.1|97752.1|97935|97753.4|97952.1|97759|97928.4|97752.1|40
1652656730000|2022-05-15 23:18:50|97934.8|97753.2|97938.1|97750.4|97945.5|97753.2|97934.8|97747.3|28
1652656740000|2022-05-15 23:19:00|97949.8|97751.8|97927.1|97754.3|97951.8|97759|97920.7|97750.4|30
1652656750000|2022-05-15 23:19:10|97925.4|97755.5|97909.6|97757.2|97935.6|97757.2|97909.6|97748.5|33
1652656760000|2022-05-15 23:19:20|97914.1|97757.4|97939.9|97763.8|97947.6|97764.4|97914.1|97755.5|58
1652656770000|2022-05-15 23:19:30|97938.2|97763.9|97931.7|97762.1|97962.7|97766.6|97924.8|97755.7|52
1652656780000|2022-05-15 23:19:40|97931.5|97761.9|97936.8|97762|97942.5|97763.3|97931.5|97756.8|47
1652656790000|2022-05-15 23:19:50|97936.5|97761.7|97927.4|97761.7|97937.5|97762.6|97923.8|97757.8|34
1652656800000|2022-05-15 23:20:00|97927.3|97759.4|97943.5|97752.2|97952.3|97767.9|97924.1|97747|52
1652656810000|2022-05-15 23:20:10|97943.7|97752.3|97926.2|97764.3|97943.9|97767.8|97916.3|97748.1|43
1652656820000|2022-05-15 23:20:20|97925.5|97763.6|97925.5|97763.2|97927.8|97768.1|97914.7|97758.2|29
1652656830000|2022-05-15 23:20:30|97926|97763.3|97935.4|97763.6|97939.4|97769.8|97917.7|97758.8|38
1652656840000|2022-05-15 23:20:40|97938.2|97762.2|97938.7|97764|97940.4|97764.2|97933|97761.5|28
1652656850000|2022-05-15 23:20:50|97939.7|97763.7|97932.5|97763.2|97943.3|97764.6|97931.8|97762.5|32
1652656860000|2022-05-15 23:21:00|97934.5|97762.4|97924|97759.5|97943.2|97765.1|97914.4|97755.4|29
1652656870000|2022-05-15 23:21:10|97927|97757.1|97937.4|97762.2|97944.8|97767.5|97911.4|97757.1|31
1652656880000|2022-05-15 23:21:20|97935.9|97761.9|97936|97762.4|97945.4|97762.8|97931.9|97761.9|28
1652656890000|2022-05-15 23:21:30|97938.6|97762.6|97923.4|97768.5|97938.6|97769.9|97920|97760.7|39
1652656900000|2022-05-15 23:21:40|97921.3|97768.2|97924.4|97763.2|97925.4|97768.2|97919.9|97763.2|34
1652656910000|2022-05-15 23:21:50|97924.7|97763.4|97928.1|97755.3|97935.5|97774.1|97909.2|97754.9|49
1652656920000|2022-05-15 23:22:00|97952.4|97755|97943.6|97754.7|97952.4|97756.2|97928.9|97754.7|29
1652656930000|2022-05-15 23:22:10|97935.7|97755.6|97930.6|97764.5|97938.3|97769|97921.4|97751.3|33
1652656940000|2022-05-15 23:22:20|97930.7|97764.6|97936.4|97759.9|97946.1|97764.6|97927.5|97759|40
1652656950000|2022-05-15 23:22:30|97936.6|97760.2|97936.8|97755.3|97939.6|97760.4|97932.4|97754.3|24
1652656960000|2022-05-15 23:22:40|97936.5|97756.4|97915.8|97763.6|97941|97768.5|97910.2|97753.9|20
1652656970000|2022-05-15 23:22:50|97914.9|97764.3|97920.6|97756.5|97933.9|97764.3|97914.9|97754.4|14
1652656980000|2022-05-15 23:23:00|97925.5|97755.3|97922.4|97759|97930|97769.3|97908.1|97755|30
1652656990000|2022-05-15 23:23:10|97922.3|97759.2|97920.8|97759.9|97922.5|97761.2|97917.9|97759.1|19
1652657000000|2022-05-15 23:23:20|97915.2|97761|97925.7|97755|97928.8|97761|97915.2|97754.3|18
1652657010000|2022-05-15 23:23:30|97924.9|97755.3|97919.2|97759.8|97928.5|97774.9|97903.9|97754.2|13
1652657020000|2022-05-15 23:23:40|97920.6|97760.1|97925.6|97754.7|97931.1|97813.3|97863.3|97753.3|39
1652657030000|2022-05-15 23:23:50|97928.4|97754.2|97927.3|97753.7|97928.4|97755.1|97917.7|97753.5|16
1652657040000|2022-05-15 23:24:00|97928.3|97753.4|97923.7|97755|97928.7|97755.8|97920|97753.4|24
1652657050000|2022-05-15 23:24:10|97923.4|97754.7|97923.2|97764|97926.6|97766.3|97911.7|97754.5|25
1652657060000|2022-05-15 23:24:20|97923.7|97762|97922.9|97754|97928|97762|97920|97752.9|29
1652657070000|2022-05-15 23:24:30|97924.6|97753.3|97904.8|97766.6|97927.3|97766.6|97904.8|97752.9|32
1652657080000|2022-05-15 23:24:40|97908.7|97763.7|97914.3|97757.8|97920.8|97763.7|97908.7|97750.7|41
1652657090000|2022-05-15 23:24:50|97920.5|97752.2|97909.9|97750.7|97920.5|97759.1|97908.4|97750.7|40
1652657100000|2022-05-15 23:25:00|97911.3|97750.5|97922.7|97748.2|97932|97759.6|97900.1|97748.2|40
1652657110000|2022-05-15 23:25:10|97923.2|97748.1|97929.9|97747.7|97943.2|97750.4|97919.2|97745.4|32
1652657120000|2022-05-15 23:25:20|97929|97746|97900.8|97755.2|97930.4|97764.8|97893.1|97745.2|17
1652657130000|2022-05-15 23:25:30|97909.7|97750.8|97908.7|97750.8|97918.2|97752.9|97904.1|97750.5|31
1652657140000|2022-05-15 23:25:40|97908.1|97752.5|97945.8|97749.7|97945.8|97757.8|97897.4|97748.3|50
1652657150000|2022-05-15 23:25:50|97945.9|97749.9|97927.7|97739|97945.9|97749.9|97922.8|97739|30
1652657160000|2022-05-15 23:26:00|97930.6|97737.6|97913.1|97748.9|97930.6|97752.4|97908.5|97737.6|28
1652657170000|2022-05-15 23:26:10|97912.9|97748.7|97903.8|97753.3|97913.4|97760.2|97895.8|97748.7|25
1652657180000|2022-05-15 23:26:20|97914.1|97745.9|97913.8|97749.2|97932|97760|97902|97744.4|30
1652657190000|2022-05-15 23:26:30|97927.2|97751.8|97927.6|97745.9|97942.1|97751.8|97917.8|97740|44
1652657200000|2022-05-15 23:26:40|97927.3|97746|97904|97757.2|97930.4|97757.2|97903.3|97744.5|41
1652657210000|2022-05-15 23:26:50|97909.5|97754.8|97899.1|97758.4|97917.1|97758.5|97898.7|97750.7|20
1652657220000|2022-05-15 23:27:00|97902|97758.6|97911.4|97747|97914.2|97758.6|97901.7|97747|35
1652657230000|2022-05-15 23:27:10|97911.1|97747.1|97913.5|97752|97915.3|97761.9|97902.1|97745.2|46
1652657240000|2022-05-15 23:27:20|97911.4|97748.4|97914.1|97748.9|97921|97749.7|97909.4|97745.4|30
1652657250000|2022-05-15 23:27:30|97912.1|97748.7|97903.6|97751.8|97918|97756.4|97898.5|97746.1|62
1652657260000|2022-05-15 23:27:40|97903.4|97751.6|97910.7|97746.8|97923.3|97751.6|97903.3|97744.3|45
1652657270000|2022-05-15 23:27:50|97911.6|97746.2|97911.8|97744.2|97920.7|97748.6|97908.8|97742.8|43
1652657280000|2022-05-15 23:28:00|97908.9|97745.4|97913.7|97744.7|97919.3|97757.8|97898.3|97741.1|33
1652657290000|2022-05-15 23:28:10|97912.6|97744.8|97936.1|97757.5|97954.8|97767.1|97912.6|97744.8|67
1652657300000|2022-05-15 23:28:20|97939.1|97757|97933.6|97757.8|97951.4|97759.5|97931.2|97757|45
1652657310000|2022-05-15 23:28:30|97933.8|97758|97933.3|97758.5|97939.9|97759.2|97932.5|97756.7|20
1652657320000|2022-05-15 23:28:40|97932.5|97758.2|97940.5|97756.3|97952|97770.4|97907.6|97756.1|29
1652657330000|2022-05-15 23:28:50|97942.3|97755.6|97924.8|97750.5|97943.4|97763.8|97918.6|97746.8|38
1652657340000|2022-05-15 23:29:00|97930.5|97750.7|97913.6|97762.3|97933.5|97762.3|97900.4|97749.9|44
1652657350000|2022-05-15 23:29:10|97911.9|97762.2|97923.6|97757.2|97924|97762.4|97911.8|97756.7|37
1652657360000|2022-05-15 23:29:20|97923.8|97757.5|97914|97757.9|97923.8|97758.6|97912.1|97757.5|44
1652657370000|2022-05-15 23:29:30|97914.7|97758.6|97900.1|97768.3|97928.5|97768.3|97900.1|97753.3|30
1652657380000|2022-05-15 23:29:40|97905.2|97764.4|97921.9|97755.4|97930.8|97765|97897.8|97751.7|25
1652657390000|2022-05-15 23:29:50|97921.7|97755.2|97906.1|97766.9|97929.8|97769.7|97900.4|97754|23
1652657400000|2022-05-15 23:30:00|97906|97761.6|97911.9|97763.8|97912|97808.3|97853.4|97760|38
1652657410000|2022-05-15 23:30:10|97912.2|97763.6|97911|97769.8|97914.6|97770.6|97910.6|97763.2|19
1652657420000|2022-05-15 23:30:20|97911.2|97769.9|97921.9|97765.2|97921.9|97769.9|97911.2|97763.1|40
1652657430000|2022-05-15 23:30:30|97922|97766.2|97926.1|97770|97937.1|97774.2|97915.8|97759.5|28
1652657440000|2022-05-15 23:30:40|97926.7|97769.7|97926|97774.7|97928.5|97778|97919.2|97769.7|24
1652657450000|2022-05-15 23:30:50|97925.8|97774.5|97927.3|97770.7|97930.3|97775|97925.4|97769.7|39
1652657460000|2022-05-15 23:31:00|97927.2|97770.8|97921.1|97765|97932.6|97779.2|97911.2|97763.2|34
1652657470000|2022-05-15 23:31:10|97913.6|97766.2|97932.4|97762.4|97939.5|97772.9|97913.6|97756.7|43
1652657480000|2022-05-15 23:31:20|97936.2|97762.5|97925.5|97761.7|97936.4|97764.4|97923.6|97761.5|45
1652657490000|2022-05-15 23:31:30|97923.9|97761.2|97915.1|97762.1|97927|97767.8|97907.7|97758.5|43
1652657500000|2022-05-15 23:31:40|97921.2|97761.9|97903.9|97762|97927.2|97763.9|97903.7|97756.6|26
1652657510000|2022-05-15 23:31:50|97912.3|97757.3|97921.2|97752.2|97925.7|97760.5|97906.7|97751.9|55
1652657520000|2022-05-15 23:32:00|97920.2|97752.6|97916.8|97752.4|97923.1|97761.4|97903.2|97751|62
1652657530000|2022-05-15 23:32:10|97912.5|97753.3|97904|97760.3|97919.9|97761.9|97897.2|97750.4|48
1652657540000|2022-05-15 23:32:20|97903.7|97757.9|97910.2|97759.5|97917.2|97759.6|97903.7|97756.3|36
1652657550000|2022-05-15 23:32:30|97914.9|97758.2|97901.6|97736.9|97916.1|97762.5|97898|97735.5|42
1652657560000|2022-05-15 23:32:40|97899.2|97737.9|97901.7|97736.1|97908.3|97738.1|97899.1|97733.3|53
1652657570000|2022-05-15 23:32:50|97900.7|97736.3|97899.3|97734|97914.6|97737.4|97899.3|97723|46
1652657580000|2022-05-15 23:33:00|97902.2|97735.4|97906.3|97743.8|97909.3|97744.6|97900.6|97734.7|32
1652657590000|2022-05-15 23:33:10|97903.5|97742.9|97907.9|97742.6|97911.7|97743.3|97902.7|97739.8|25
1652657600000|2022-05-15 23:33:20|97907.2|97742|97902.4|97739.2|97907.3|97743.5|97899.8|97739.2|26
1652657610000|2022-05-15 23:33:30|97898.2|97746|97922.5|97752|97925|97752.8|97898.2|97742.8|53
1652657620000|2022-05-15 23:33:40|97918.8|97752.2|97914|97747.4|97919.3|97752.2|97910.4|97744|42
1652657630000|2022-05-15 23:33:50|97914.3|97746.9|97919.8|97752.1|97919.8|97752.4|97906.9|97746.5|26
1652657640000|2022-05-15 23:34:00|97919.7|97749.5|97925.3|97750.4|97933.8|97753.5|97916.2|97748|57
1652657650000|2022-05-15 23:34:10|97925.1|97750.1|97938.5|97746.2|97938.5|97751|97915.6|97735.7|43
1652657660000|2022-05-15 23:34:20|97942.4|97745.4|97916.1|97744.5|97944.9|97750.4|97899.4|97743.2|48
1652657670000|2022-05-15 23:34:30|97916.4|97743|97928.7|97741.1|97941.9|97745|97914.4|97739.9|54
1652657680000|2022-05-15 23:34:40|97923.2|97742.1|97927.9|97746|97935.5|97746|97912|97741.8|38
1652657690000|2022-05-15 23:34:50|97929.4|97745.8|97921.1|97737.3|97938.7|97745.8|97898.9|97737.3|46
1652657700000|2022-05-15 23:35:00|97922|97737.1|97906.5|97730.2|97925|97737.4|97891|97725|45
1652657710000|2022-05-15 23:35:10|97908.3|97729.9|97901.1|97726.6|97915.4|97730.9|97899.1|97721.7|33
1652657720000|2022-05-15 23:35:20|97899.4|97724.6|97915.1|97726.3|97926.4|97728|97899|97724.1|39
1652657730000|2022-05-15 23:35:30|97914.9|97726|97902.3|97726.9|97927.4|97733.4|97899.1|97721.5|36
1652657740000|2022-05-15 23:35:40|97900.2|97730.6|97911.6|97726|97925.1|97730.6|97900.2|97725.2|36
1652657750000|2022-05-15 23:35:50|97912.4|97726.4|97898.9|97728.5|97912.6|97731.2|97892.8|97725|22
1652657760000|2022-05-15 23:36:00|97898.3|97728.8|97895.5|97728.2|97903.9|97729.3|97892.4|97721.5|27
1652657770000|2022-05-15 23:36:10|97895.3|97728|97903.4|97727|97907.3|97729.4|97895.3|97725.8|24
1652657780000|2022-05-15 23:36:20|97901.2|97728.2|97927.5|97727.5|97932.1|97739.5|97886.4|97727.2|30
1652657790000|2022-05-15 23:36:30|97922.2|97723.8|97920.9|97728.7|97923|97730.3|97918.2|97723.8|27
1652657800000|2022-05-15 23:36:40|97912|97734.8|97908.7|97732|97917.9|97737|97907.2|97732|35
1652657810000|2022-05-15 23:36:50|97908.5|97731.8|97884|97715.7|97909.5|97732.8|97884|97715.7|19
1652657820000|2022-05-15 23:37:00|97886.7|97719.6|97888.1|97730.8|97897.9|97733.3|97886.7|97719.6|48
1652657830000|2022-05-15 23:37:10|97887.9|97730.6|97884.7|97735.8|97904.7|97735.8|97881.9|97726.8|40
1652657840000|2022-05-15 23:37:20|97899|97735|97916.7|97724.3|97926.8|97735.2|97878.9|97724.3|48
1652657850000|2022-05-15 23:37:30|97882.9|97729.1|97917.8|97717.8|97925.5|97730.7|97882.9|97717.7|40
1652657860000|2022-05-15 23:37:40|97917.9|97717.9|97907.1|97718.8|97919.4|97721|97904.4|97716.2|23
1652657870000|2022-05-15 23:37:50|97908.8|97717.1|97909.5|97727|97922.6|97729.5|97890.5|97717.1|22
1652657880000|2022-05-15 23:38:00|97910.4|97727.1|97898.7|97723.2|97910.7|97728.1|97897|97723.2|23
1652657890000|2022-05-15 23:38:10|97898.4|97723.4|97899|97725.1|97902.2|97725.1|97898|97722.2|25
1652657900000|2022-05-15 23:38:20|97898.9|97724.9|97880.7|97728.4|97901.2|97729.1|97878.4|97723.4|16
1652657910000|2022-05-15 23:38:30|97885.6|97730.5|97895.7|97728.7|97900.8|97732|97885|97722.1|42
1652657920000|2022-05-15 23:38:40|97919.5|97719.8|97912|97728.8|97919.7|97730.3|97907.2|97719.7|30
1652657930000|2022-05-15 23:38:50|97912.7|97729.2|97901.9|97731|97916.1|97731.6|97894.3|97727.9|20
1652657940000|2022-05-15 23:39:00|97901.3|97730.3|97895.5|97730.3|97901.5|97731.1|97891.6|97728.9|22
1652657950000|2022-05-15 23:39:10|97901.2|97729.3|97903.8|97731.7|97920.9|97739|97878.6|97728.5|38
1652657960000|2022-05-15 23:39:20|97903.4|97731.9|97892|97713.5|97928.3|97733.2|97873.2|97706.3|51
1652657970000|2022-05-15 23:39:30|97891.9|97715.3|97882.9|97719.9|97891.9|97722.3|97875.8|97713.2|44
1652657980000|2022-05-15 23:39:40|97883|97718.8|97874.1|97725.8|97884.3|97727.5|97873.3|97718.1|30
1652657990000|2022-05-15 23:39:50|97874.2|97727.7|97872.8|97729.5|97876.3|97730|97867.7|97727.4|23
1652658000000|2022-05-15 23:40:00|97871.6|97729.2|97862.6|97716.3|97875.3|97729.9|97856.9|97712.1|55
1652658010000|2022-05-15 23:40:10|97863.5|97716|97877.5|97731|97886.1|97731.7|97863.5|97715.4|57
1652658020000|2022-05-15 23:40:20|97879.1|97730.5|97892.7|97723.4|97902.9|97741.1|97869.7|97722.2|46
1652658030000|2022-05-15 23:40:30|97892.9|97723.5|97880.9|97744.7|97900.8|97744.7|97878.7|97722.4|41
1652658040000|2022-05-15 23:40:40|97881.7|97743.3|97886|97742.6|97888.4|97744.7|97881.7|97741.5|23
1652658050000|2022-05-15 23:40:50|97885.6|97742.3|97878.1|97748.2|97886.2|97748.2|97874.9|97741.3|28
1652658060000|2022-05-15 23:41:00|97875.6|97745.3|97880.3|97744.3|97885.1|97751|97875.6|97744.3|46
1652658070000|2022-05-15 23:41:10|97879.5|97744.2|97883.7|97752.8|97890.6|97795.9|97835.5|97738.7|62
1652658080000|2022-05-15 23:41:20|97885.4|97748.1|97893.7|97759.1|97896.6|97801.5|97847.5|97743.7|56
1652658090000|2022-05-15 23:41:30|97894.2|97756.8|97850.6|97800.6|97894.2|97800.6|97846.9|97756.8|32
1652658100000|2022-05-15 23:41:40|97850.7|97800.7|97882.2|97748.5|97890.7|97800.7|97841.8|97745.6|51
1652658110000|2022-05-15 23:41:50|97882.4|97748.1|97840.8|97790.8|97882.4|97790.8|97836.9|97745.1|29
1652658120000|2022-05-15 23:42:00|97879.7|97753.7|97827.9|97777.9|97879.7|97789.1|97827.2|97753.7|36
1652658130000|2022-05-15 23:42:10|97827.3|97777.3|97812.9|97762.9|97867.3|97779.7|97812.9|97732|49
1652658140000|2022-05-15 23:42:20|97813.7|97763.7|97810.3|97760.3|97816.3|97766.3|97808|97758|52
1652658150000|2022-05-15 23:42:30|97810.7|97760.7|97813.6|97687.4|97850.3|97763|97770.6|97670.5|43
1652658160000|2022-05-15 23:42:40|97777.6|97727.6|97771.6|97721.6|97829.9|97728.9|97764.6|97684.3|50
1652658170000|2022-05-15 23:42:50|97771.1|97721.1|97778|97728|97780.4|97730.4|97771|97721|34
1652658180000|2022-05-15 23:43:00|97773.2|97723.2|97777.3|97727.3|97825|97742.4|97773.2|97696.5|40
1652658190000|2022-05-15 23:43:10|97822.8|97697.4|97779.6|97729.6|97825.2|97730.5|97776.7|97696.9|34
1652658200000|2022-05-15 23:43:20|97779.7|97729.7|97795|97745|97826.3|97746.8|97777.7|97700.6|37
1652658210000|2022-05-15 23:43:30|97792.9|97742.9|97787.6|97737.6|97843.1|97746|97787.3|97705.9|48
1652658220000|2022-05-15 23:43:40|97787.9|97737.9|97776.9|97726.9|97791.2|97741.2|97772.6|97722.6|52
1652658230000|2022-05-15 23:43:50|97775.6|97725.6|97841.6|97704.7|97854.1|97743.6|97772.1|97699.5|35
1652658240000|2022-05-15 23:44:00|97782.9|97732.9|97784.9|97734.9|97788.4|97738.4|97782.9|97732.9|41
1652658250000|2022-05-15 23:44:10|97785.4|97735.4|97784.1|97734.1|97835.9|97744.3|97783.9|97705.6|27
1652658260000|2022-05-15 23:44:20|97837.4|97704.8|97833.8|97707.6|97839.7|97747.9|97785.4|97704.8|27
1652658270000|2022-05-15 23:44:30|97795|97745|97782.4|97732.4|97843.3|97745|97768.3|97687.7|47
1652658280000|2022-05-15 23:44:40|97782.3|97732.3|97783.2|97733.2|97825.7|97740|97775|97691.9|42
1652658290000|2022-05-15 23:44:50|97783.6|97733.6|97777.8|97727.8|97784.6|97734.6|97772.6|97722.6|39
1652658300000|2022-05-15 23:45:00|97777.4|97727.4|97767|97717|97777.4|97727.4|97759.5|97709.5|52
1652658310000|2022-05-15 23:45:10|97766.2|97716.2|97765.2|97715.2|97774.9|97724.9|97764.9|97714.9|49
1652658320000|2022-05-15 23:45:20|97765.3|97715.3|97761.8|97711.8|97765.3|97715.3|97761.8|97711.8|43
1652658330000|2022-05-15 23:45:30|97761.5|97711.5|97761.6|97711.6|97771|97721|97758.3|97708.3|40
1652658340000|2022-05-15 23:45:40|97761.7|97711.7|97761.3|97711.3|97763.7|97713.7|97757.1|97707.1|50
1652658350000|2022-05-15 23:45:50|97761.6|97711.6|97765.5|97715.5|97766.5|97716.5|97759.4|97709.4|45
1652658360000|2022-05-15 23:46:00|97766.2|97716.2|97768.4|97718.4|97770.4|97720.4|97765.6|97715.6|41
1652658370000|2022-05-15 23:46:10|97768.5|97718.5|97765.7|97715.7|97769.8|97719.8|97765.2|97715.2|32
1652658380000|2022-05-15 23:46:20|97765.8|97715.8|97765.6|97715.6|97776.4|97726.4|97764.4|97714.4|38
1652658390000|2022-05-15 23:46:30|97765.4|97715.4|97765.9|97715.9|97813.5|97724.7|97763.8|97685.6|23
1652658400000|2022-05-15 23:46:40|97764.7|97714.7|97781.2|97731.2|97833.4|97737.6|97764.4|97689.8|58
1652658410000|2022-05-15 23:46:50|97781.6|97731.6|97826.1|97698.8|97827.4|97736.7|97776.9|97689.7|33
1652658420000|2022-05-15 23:47:00|97785.9|97735.9|97778.7|97728.7|97825.1|97736.7|97774.6|97699.9|42
1652658430000|2022-05-15 23:47:10|97778.4|97728.4|97776.7|97726.7|97779.4|97729.4|97776.5|97726.5|31
1652658440000|2022-05-15 23:47:20|97776.9|97726.9|97782.7|97732.7|97789|97739|97774.8|97724.8|40
1652658450000|2022-05-15 23:47:30|97783.2|97733.2|97782.6|97732.6|97784.2|97734.2|97780.7|97730.7|48
1652658460000|2022-05-15 23:47:40|97782.3|97732.3|97783.4|97733.4|97785.7|97735.7|97780.9|97730.9|40
1652658470000|2022-05-15 23:47:50|97784.1|97734.1|97782.2|97732.2|97785.3|97735.3|97781.6|97731.6|28
1652658480000|2022-05-15 23:48:00|97782.1|97732.1|97790.2|97740.2|97791.8|97741.8|97781.2|97731.2|44
1652658490000|2022-05-15 23:48:10|97789.9|97739.9|97779.4|97729.4|97829.1|97741|97778.7|97701.2|37
1652658500000|2022-05-15 23:48:20|97786.1|97736.1|97787.9|97737.9|97789.9|97739.9|97781.3|97731.3|39
1652658510000|2022-05-15 23:48:30|97786.5|97736.5|97784.6|97734.6|97786.5|97736.5|97782.7|97732.7|36
1652658520000|2022-05-15 23:48:40|97784.9|97734.9|97786.8|97736.8|97790.7|97740.7|97784.6|97734.6|22
1652658530000|2022-05-15 23:48:50|97786.7|97736.7|97786.3|97736.3|97795.2|97745.2|97784.2|97734.2|28
1652658540000|2022-05-15 23:49:00|97785.8|97735.8|97786.6|97736.6|97789.4|97739.4|97784.9|97734.9|23
1652658550000|2022-05-15 23:49:10|97786.9|97736.9|97794.4|97744.4|97794.5|97744.5|97785.9|97735.9|20
1652658560000|2022-05-15 23:49:20|97793.9|97743.9|97789.1|97739.1|97793.9|97743.9|97787|97737|23
1652658570000|2022-05-15 23:49:30|97789.3|97739.3|97790.7|97740.7|97792.4|97742.4|97788.3|97738.3|19
1652658580000|2022-05-15 23:49:40|97790.6|97740.6|97788.4|97738.4|97792.5|97742.5|97784.5|97734.5|32
1652658590000|2022-05-15 23:49:50|97787.1|97737.1|97786.1|97736.1|97835.9|97737.1|97783.6|97703.8|35
1652658600000|2022-05-15 23:50:00|97785|97735|97787.4|97737.4|97789.4|97739.4|97784.7|97734.7|39
1652658610000|2022-05-15 23:50:10|97787.9|97737.9|97792.5|97742.5|97792.5|97742.5|97785.5|97735.5|30
1652658620000|2022-05-15 23:50:20|97792.4|97742.4|97786.8|97736.8|97843.2|97753.2|97785.6|97710.7|50
1652658630000|2022-05-15 23:50:30|97787|97737|97791|97741|97806.3|97756.3|97787|97737|51
1652658640000|2022-05-15 23:50:40|97790.8|97740.8|97801.2|97751.2|97807.5|97757.5|97790.6|97740.6|47
1652658650000|2022-05-15 23:50:50|97794|97744|97806.2|97756.2|97810.1|97760.1|97791.3|97741.3|52
1652658660000|2022-05-15 23:51:00|97809.3|97759.3|97798.9|97748.9|97844.9|97759.3|97795.2|97719.6|39
1652658670000|2022-05-15 23:51:10|97798|97748|97804.8|97754.8|97807.6|97757.6|97794.9|97744.9|38
1652658680000|2022-05-15 23:51:20|97804.6|97754.6|97803.9|97753.9|97851.5|97757.2|97796.6|97715.9|41
1652658690000|2022-05-15 23:51:30|97805.5|97755.5|97805.1|97755.1|97843.8|97755.5|97793.7|97716.8|32
1652658700000|2022-05-15 23:51:40|97805|97755|97802.5|97752.5|97840.4|97755|97799.1|97714.4|31
1652658710000|2022-05-15 23:51:50|97800.3|97750.3|97803.3|97753.3|97803.4|97753.4|97799.2|97749.2|30
1652658720000|2022-05-15 23:52:00|97803.2|97753.2|97806.4|97756.4|97806.4|97756.4|97798.4|97748.4|55
1652658730000|2022-05-15 23:52:10|97804.3|97754.3|97817.5|97767.5|97817.9|97767.9|97802.6|97752.6|41
1652658740000|2022-05-15 23:52:20|97815.8|97765.8|97816.7|97766.7|97818.8|97768.8|97808.9|97758.9|37
1652658750000|2022-05-15 23:52:30|97817.5|97767.5|97819.2|97769.2|97821.2|97771.2|97816.1|97766.1|28
1652658760000|2022-05-15 23:52:40|97818.8|97768.8|97805.4|97755.4|97820|97770|97801.5|97751.5|49
1652658770000|2022-05-15 23:52:50|97805.8|97755.8|97804.9|97754.9|97809.2|97759.2|97804.9|97754.9|26
1652658780000|2022-05-15 23:53:00|97805|97755|97804.1|97754.1|97805.3|97755.3|97803|97753|42
1652658790000|2022-05-15 23:53:10|97804.3|97754.3|97798.7|97748.7|97851.6|97757.8|97795.7|97721.8|58
1652658800000|2022-05-15 23:53:20|97798.1|97748.1|97802.7|97752.7|97809.4|97759.4|97797.8|97747.8|44
1652658810000|2022-05-15 23:53:30|97802.8|97752.8|97798.4|97748.4|97847.9|97757.7|97789.5|97711.5|53
1652658820000|2022-05-15 23:53:40|97798.3|97748.3|97799.4|97749.4|97799.4|97749.4|97795.7|97745.7|35
1652658830000|2022-05-15 23:53:50|97798.6|97748.6|97798.9|97748.9|97801.2|97751.2|97798.2|97748.2|23
1652658840000|2022-05-15 23:54:00|97799|97749|97797.3|97747.3|97804.3|97754.3|97794.6|97744.6|42
1652658850000|2022-05-15 23:54:10|97795.1|97745.1|97801.7|97751.7|97847.7|97751.7|97793.6|97715.8|36
1652658860000|2022-05-15 23:54:20|97799.5|97749.5|97772.2|97722.2|97848.3|97753|97763.2|97713.2|61
1652658870000|2022-05-15 23:54:30|97811.8|97682.9|97776.9|97726.9|97816.5|97727.7|97774.4|97682.9|24
1652658880000|2022-05-15 23:54:40|97775.2|97725.2|97762|97712|97777.5|97727.5|97761.3|97711.3|31
1652658890000|2022-05-15 23:54:50|97764.9|97633.5|97688.5|97638.5|97769|97662|97687.7|97596.1|73
1652658900000|2022-05-15 23:55:00|97689.7|97639.7|97690.6|97640.6|97694.7|97644.7|97687.4|97637.4|63
1652658910000|2022-05-15 23:55:10|97692.8|97642.8|97692.9|97642.9|97695.8|97645.8|97689.6|97639.6|49
1652658920000|2022-05-15 23:55:20|97691.1|97641.1|97692|97642|97696.2|97646.2|97686|97636|60
1652658930000|2022-05-15 23:55:30|97690.5|97640.5|97693.2|97643.2|97700|97650|97690.5|97640.5|40
1652658940000|2022-05-15 23:55:40|97693.8|97643.8|97694.9|97644.9|97698.8|97648.8|97692.4|97642.4|31
1652658950000|2022-05-15 23:55:50|97695.8|97645.8|97693.3|97643.3|97697.8|97647.8|97693.2|97643.2|24
1652658960000|2022-05-15 23:56:00|97693.5|97643.5|97697.1|97647.1|97697.2|97647.2|97693.5|97643.5|24
1652658970000|2022-05-15 23:56:10|97698|97648|97696.9|97646.9|97699.7|97649.7|97696.9|97646.9|25
1652658980000|2022-05-15 23:56:20|97698.6|97648.6|97696.4|97646.4|97700.6|97650.6|97694.8|97644.8|25
1652658990000|2022-05-15 23:56:30|97695.5|97645.5|97699.9|97649.9|97703.1|97653.1|97695.5|97645.5|24
1652659000000|2022-05-15 23:56:40|97700.8|97650.8|97700.6|97650.6|97702.5|97652.5|97697.9|97647.9|23
1652659010000|2022-05-15 23:56:50|97700.4|97650.4|97705.9|97655.9|97706.1|97656.1|97694.1|97644.1|29
1652659020000|2022-05-15 23:57:00|97706.5|97656.5|97702.7|97652.7|97710|97660|97701.2|97651.2|48
1652659030000|2022-05-15 23:57:10|97702.2|97652.2|97709|97659|97763.3|97659|97701.9|97618.3|40
1652659040000|2022-05-15 23:57:20|97752.4|97619.6|97706.7|97656.7|97756.1|97661.2|97703.4|97619.6|50
1652659050000|2022-05-15 23:57:30|97707.4|97657.4|97765.5|97637.1|97781.1|97673.1|97707.4|97632.2|54
1652659060000|2022-05-15 23:57:40|97764.5|97637|97717|97667|97768|97674.7|97717|97636.5|39
1652659070000|2022-05-15 23:57:50|97717.1|97667.1|97722.3|97672.3|97724.4|97674.4|97716.5|97666.5|43
1652659080000|2022-05-15 23:58:00|97722.8|97672.8|97727.7|97677.7|97727.8|97677.8|97719.4|97669.4|49
1652659090000|2022-05-15 23:58:10|97727.8|97677.8|97727.5|97677.5|97728.1|97678.1|97726.2|97676.2|23
1652659100000|2022-05-15 23:58:20|97727.7|97677.7|97732.6|97682.6|97780.2|97690.7|97727.7|97648.3|45
1652659110000|2022-05-15 23:58:30|97732.8|97682.8|97773.5|97646.5|97776.6|97686.7|97730.9|97646.2|45
1652659120000|2022-05-15 23:58:40|97773.8|97646.3|97733.6|97683.6|97774.2|97684.6|97728.2|97646.3|33
1652659130000|2022-05-15 23:58:50|97733.9|97683.9|97731.3|97681.3|97741.1|97691.1|97723.1|97673.1|41
1652659140000|2022-05-15 23:59:00|97733.7|97683.7|97729.6|97679.6|97735.1|97685.1|97721.9|97671.9|56
1652659150000|2022-05-15 23:59:10|97729.9|97679.9|97732.9|97682.9|97732.9|97682.9|97719.5|97669.5|46
1652659160000|2022-05-15 23:59:20|97733.5|97683.5|97723.3|97673.3|97734.4|97684.4|97717.7|97667.7|39
1652659170000|2022-05-15 23:59:30|97724.4|97674.4|97726.9|97676.9|97727.8|97677.8|97723.7|97673.7|55
1652659180000|2022-05-15 23:59:40|97727.9|97677.9|97725.3|97675.3|97728.9|97678.9|97718.9|97668.9|39
1652659190000|2022-05-15 23:59:50|97728.7|97678.7|97736.9|97686.9|97744.8|97694.8|97726.1|97676.1|40
1652659200000|2022-05-16 00:00:00|97736.6|97686.6|97691.4|97641.4|97736.9|97686.9|97691.1|97641.1|73
1652659210000|2022-05-16 00:00:10|97692|97642|97691.4|97641.4|97705.4|97655.4|97681|97631|72
1652659220000|2022-05-16 00:00:20|97688.6|97638.6|97699.6|97649.6|97704.6|97654.6|97686.4|97636.4|66
1652659230000|2022-05-16 00:00:30|97699.5|97649.5|97700.4|97650.4|97706.9|97656.9|97699.4|97649.4|45
1652659240000|2022-05-16 00:00:40|97698.9|97648.9|97697.6|97647.6|97699.8|97649.8|97683.3|97633.3|59
1652659250000|2022-05-16 00:00:50|97695.9|97645.9|97693.8|97643.8|97695.9|97645.9|97684.8|97634.8|36
1652659260000|2022-05-16 00:01:00|97693.7|97643.7|97686.9|97636.9|97693.9|97643.9|97684|97634|46
1652659270000|2022-05-16 00:01:10|97686.8|97636.8|97684|97634|97691.7|97641.7|97674.9|97624.9|64
1652659280000|2022-05-16 00:01:20|97684.4|97634.4|97681.5|97631.5|97693|97643|97675|97625|55
1652659290000|2022-05-16 00:01:30|97680.3|97630.3|97682.7|97632.7|97687.7|97637.7|97679.1|97629.1|50
1652659300000|2022-05-16 00:01:40|97682|97632|97689.7|97639.7|97696.9|97646.9|97676.8|97626.8|43
1652659310000|2022-05-16 00:01:50|97689.9|97639.9|97686.2|97636.2|97692.6|97642.6|97684.8|97634.8|49
1652659320000|2022-05-16 00:02:00|97684.3|97634.3|97694.8|97644.8|97696.3|97646.3|97684.2|97634.2|40
1652659330000|2022-05-16 00:02:10|97695.5|97645.5|97700.4|97650.4|97704.5|97654.5|97692.1|97642.1|41
1652659340000|2022-05-16 00:02:20|97701|97651|97688|97638|97725.8|97651|97677.7|97597.9|55
1652659350000|2022-05-16 00:02:30|97687.9|97637.9|97687.1|97637.1|97694.3|97644.3|97682.3|97632.3|50
1652659360000|2022-05-16 00:02:40|97687.4|97637.4|97683.9|97633.9|97688.5|97638.5|97669.6|97619.6|54
1652659370000|2022-05-16 00:02:50|97683.8|97633.8|97666.7|97616.7|97688.5|97638.5|97664.3|97614.3|47
1652659380000|2022-05-16 00:03:00|97667.3|97617.3|97668.1|97618.1|97681.4|97631.4|97663.9|97613.9|63
1652659390000|2022-05-16 00:03:10|97667.9|97617.9|97662.4|97612.4|97672.7|97622.7|97662|97612|63
1652659400000|2022-05-16 00:03:20|97663.7|97613.7|97670.8|97620.8|97672.5|97622.5|97662.6|97612.6|54
1652659410000|2022-05-16 00:03:30|97671.1|97621.1|97674.1|97624.1|97678.1|97628.1|97671.1|97621.1|52
1652659420000|2022-05-16 00:03:40|97674.2|97624.2|97673.4|97623.4|97675.5|97625.5|97672.4|97622.4|46
1652659430000|2022-05-16 00:03:50|97673.7|97623.7|97703.4|97566.6|97710.1|97624.8|97658.1|97558.9|50
1652659440000|2022-05-16 00:04:00|97703.5|97609.7|97663.1|97613.1|97713.4|97619.2|97659.3|97565|49
1652659450000|2022-05-16 00:04:10|97663.2|97613.2|97662|97612|97717.5|97619.3|97660.1|97568.2|59
1652659460000|2022-05-16 00:04:20|97703.4|97574.3|97666.6|97616.6|97716.9|97623.5|97663.6|97572.9|55
1652659470000|2022-05-16 00:04:30|97666.8|97616.8|97715|97563.2|97719.3|97618|97659.2|97557.6|56
1652659480000|2022-05-16 00:04:40|97711.4|97566.2|97661.7|97611.7|97720.3|97612.6|97660.5|97561.9|51
1652659490000|2022-05-16 00:04:50|97661.6|97611.6|97708.4|97575.5|97712.7|97614.9|97660.6|97572.4|50
1652659500000|2022-05-16 00:05:00|97708.2|97575.3|97709.5|97659.5|97747.4|97663.9|97694.1|97571.5|50
1652659510000|2022-05-16 00:05:10|97710.5|97660.5|97732.5|97682.5|97775.6|97683|97710.5|97647.9|51
1652659520000|2022-05-16 00:05:20|97732.2|97682.2|97737.4|97687.4|97791.3|97694|97724.4|97644.9|51
1652659530000|2022-05-16 00:05:30|97738|97688|97739.6|97689.6|97742.8|97692.8|97735.9|97685.9|41
1652659540000|2022-05-16 00:05:40|97740.1|97690.1|97742|97692|97744.7|97694.7|97740.1|97690.1|36
1652659550000|2022-05-16 00:05:50|97741.9|97691.9|97747.5|97697.5|97799|97711.8|97739.7|97650.9|47
1652659560000|2022-05-16 00:06:00|97748.9|97698.9|97749.9|97699.9|97751.7|97701.7|97742.4|97692.4|48
1652659570000|2022-05-16 00:06:10|97750.5|97700.5|97757.1|97707.1|97758.3|97708.3|97750.4|97700.4|41
1652659580000|2022-05-16 00:06:20|97756.7|97706.7|97763.2|97713.2|97764.2|97714.2|97752.4|97702.4|38
1652659590000|2022-05-16 00:06:30|97766.3|97716.3|97762.4|97712.4|97766.6|97716.6|97759.4|97709.4|29
1652659600000|2022-05-16 00:06:40|97762.2|97712.2|97766.7|97716.7|97768.5|97718.5|97762.1|97712.1|31
1652659610000|2022-05-16 00:06:50|97767.6|97717.6|97780.2|97730.2|97788.5|97738.5|97765.2|97715.2|52
1652659620000|2022-05-16 00:07:00|97781.7|97731.7|97781.3|97731.3|97783.1|97733.1|97777.9|97727.9|38
1652659630000|2022-05-16 00:07:10|97781.5|97731.5|97785.8|97735.8|97787.8|97737.8|97781.4|97731.4|48
1652659640000|2022-05-16 00:07:20|97782.8|97732.8|97783.5|97733.5|97786.3|97736.3|97779.1|97729.1|36
1652659650000|2022-05-16 00:07:30|97783.4|97733.4|97780.4|97730.4|97784.4|97734.4|97767.6|97717.6|42
1652659660000|2022-05-16 00:07:40|97780.5|97730.5|97788.1|97738.1|97788.1|97738.1|97777|97727|36
1652659670000|2022-05-16 00:07:50|97788.4|97738.4|97793.2|97743.2|97794.8|97744.8|97778.8|97728.8|48
1652659680000|2022-05-16 00:08:00|97795.4|97745.4|97794.6|97744.6|97800.2|97750.2|97793.8|97743.8|51
1652659690000|2022-05-16 00:08:10|97794|97744|97792.4|97742.4|97794.5|97744.5|97790.5|97740.5|29
1652659700000|2022-05-16 00:08:20|97788.5|97738.5|97786.3|97736.3|97791.1|97741.1|97786.2|97736.2|35
1652659710000|2022-05-16 00:08:30|97786.1|97736.1|97787.2|97737.2|97789.5|97739.5|97784.5|97734.5|22
1652659720000|2022-05-16 00:08:40|97786.9|97736.9|97783.2|97733.2|97786.9|97736.9|97783.2|97733.2|29
1652659730000|2022-05-16 00:08:50|97782.8|97732.8|97783.3|97733.3|97786.2|97736.2|97782|97732|35
1652659740000|2022-05-16 00:09:00|97783.2|97733.2|97790|97740|97790.4|97740.4|97782.5|97732.5|28
1652659750000|2022-05-16 00:09:10|97789|97739|97786.5|97736.5|97791.2|97741.2|97786.2|97736.2|36
1652659760000|2022-05-16 00:09:20|97786.9|97736.9|97787.3|97737.3|97790.2|97740.2|97786.2|97736.2|34
1652659770000|2022-05-16 00:09:30|97787.5|97737.5|97790.3|97740.3|97790.3|97740.3|97779.2|97729.2|40
1652659780000|2022-05-16 00:09:40|97782.3|97732.3|97786.3|97736.3|97790.9|97740.9|97781.5|97731.5|35
1652659790000|2022-05-16 00:09:50|97786.1|97736.1|97776.4|97726.4|97817.7|97736.3|97774.5|97691.5|30
1652659800000|2022-05-16 00:10:00|97781.1|97731.1|97784.3|97734.3|97784.3|97734.3|97780.4|97730.4|42
1652659810000|2022-05-16 00:10:10|97784|97734|97786.6|97736.6|97787.4|97737.4|97783|97733|26
1652659820000|2022-05-16 00:10:20|97786.5|97736.5|97780.2|97730.2|97788.7|97738.7|97780.2|97730.2|14
1652659830000|2022-05-16 00:10:30|97781.6|97731.6|97783.7|97733.7|97787.5|97737.5|97781.6|97731.6|27
1652659840000|2022-05-16 00:10:40|97784.9|97734.9|97788|97738|97789.5|97739.5|97775.4|97725.4|26
1652659850000|2022-05-16 00:10:50|97793.8|97743.8|97787.3|97737.3|97793.8|97743.8|97786|97736|33
1652659860000|2022-05-16 00:11:00|97787.4|97737.4|97781.8|97731.8|97789.3|97739.3|97776.4|97726.4|29
1652659870000|2022-05-16 00:11:10|97781.4|97731.4|97780.2|97730.2|97785.8|97735.8|97779|97729|33
1652659880000|2022-05-16 00:11:20|97780.1|97730.1|97773.6|97723.6|97783.3|97733.3|97769.2|97719.2|45
1652659890000|2022-05-16 00:11:30|97774|97724|97769.9|97719.9|97811.8|97726.6|97768.2|97680.9|33
1652659900000|2022-05-16 00:11:40|97770.2|97720.2|97765.5|97715.5|97771.9|97721.9|97764.8|97714.8|28
1652659910000|2022-05-16 00:11:50|97765.8|97715.8|97762|97712|97766.2|97716.2|97756.6|97706.6|38
1652659920000|2022-05-16 00:12:00|97762.2|97712.2|97756.9|97706.9|97764.3|97714.3|97755.1|97705.1|29
1652659930000|2022-05-16 00:12:10|97757.1|97707.1|97755.1|97705.1|97757.1|97707.1|97751.4|97701.4|30
1652659940000|2022-05-16 00:12:20|97756.2|97706.2|97753.1|97703.1|97758.4|97708.4|97752.4|97702.4|27
1652659950000|2022-05-16 00:12:30|97753.3|97703.3|97760|97710|97760|97710|97753.3|97703.3|20
1652659960000|2022-05-16 00:12:40|97759.1|97709.1|97758.4|97708.4|97761.4|97711.4|97757.8|97707.8|20
1652659970000|2022-05-16 00:12:50|97759.5|97709.5|97754.8|97704.8|97759.5|97709.5|97751.6|97701.6|18
1652659980000|2022-05-16 00:13:00|97756.1|97706.1|97761.5|97711.5|97763.3|97713.3|97755.6|97705.6|41
1652659990000|2022-05-16 00:13:10|97759.8|97709.8|97760.1|97710.1|97760.5|97710.5|97757.3|97707.3|32
1652660000000|2022-05-16 00:13:20|97759.9|97709.9|97762.8|97712.8|97762.8|97712.8|97759.3|97709.3|17
1652660010000|2022-05-16 00:13:30|97763.5|97713.5|97792.7|97667.3|97793.3|97713.5|97756|97667.1|24
1652660020000|2022-05-16 00:13:40|97755|97705|97757.2|97707.2|97758.6|97708.6|97755|97705|31
1652660030000|2022-05-16 00:13:50|97757.1|97707.1|97760.5|97710.5|97800.1|97710.6|97756.4|97670.5|29
1652660040000|2022-05-16 00:14:00|97760.3|97710.3|97755.7|97705.7|97760.3|97710.3|97752.1|97702.1|34
1652660050000|2022-05-16 00:14:10|97755.6|97705.6|97754.6|97704.6|97755.8|97705.8|97753.4|97703.4|23
1652660060000|2022-05-16 00:14:20|97754.7|97704.7|97759.8|97709.8|97759.8|97709.8|97754|97704|24
1652660070000|2022-05-16 00:14:30|97759.5|97709.5|97765.5|97715.5|97766.4|97716.4|97753.2|97703.2|43
1652660080000|2022-05-16 00:14:40|97765|97715|97765.9|97715.9|97765.9|97715.9|97763.1|97713.1|30
1652660090000|2022-05-16 00:14:50|97765.3|97715.3|97773.3|97723.3|97811.1|97723.5|97764.9|97678.6|30
1652660100000|2022-05-16 00:15:00|97773.8|97723.8|97780.2|97730.2|97780.2|97730.2|97770.8|97720.8|49
1652660110000|2022-05-16 00:15:10|97780.7|97730.7|97791.7|97741.7|97792.2|97742.2|97778.1|97728.1|42
1652660120000|2022-05-16 00:15:20|97792.1|97742.1|97786.3|97736.3|97793.7|97743.7|97786.1|97736.1|32
1652660130000|2022-05-16 00:15:30|97786.1|97736.1|97782.3|97732.3|97786.1|97736.1|97778.9|97728.9|32
1652660140000|2022-05-16 00:15:40|97781.7|97731.7|97779.5|97729.5|97782.3|97732.3|97775.1|97725.1|26
1652660150000|2022-05-16 00:15:50|97779.3|97729.3|97783.7|97733.7|97783.7|97733.7|97779.1|97729.1|25
1652660160000|2022-05-16 00:16:00|97783.8|97733.8|97781.9|97731.9|97783.8|97733.8|97769.9|97719.9|45
1652660170000|2022-05-16 00:16:10|97780.2|97730.2|97782.4|97732.4|97783.4|97733.4|97779.7|97729.7|21
1652660180000|2022-05-16 00:16:20|97782.6|97732.6|97780.2|97730.2|97783.5|97733.5|97777.5|97727.5|26
1652660190000|2022-05-16 00:16:30|97780|97730|97779.6|97729.6|97781.8|97731.8|97779.6|97729.6|29
1652660200000|2022-05-16 00:16:40|97782.2|97732.2|97779.1|97729.1|97783.1|97733.1|97774.4|97724.4|23
1652660210000|2022-05-16 00:16:50|97777.7|97727.7|97783|97733|97784.6|97734.6|97777.7|97727.7|24
1652660220000|2022-05-16 00:17:00|97783.8|97733.8|97772.4|97722.4|97783.8|97733.8|97770.2|97720.2|28
1652660230000|2022-05-16 00:17:10|97772.5|97722.5|97775.1|97725.1|97775.1|97725.1|97771.1|97721.1|23
1652660240000|2022-05-16 00:17:20|97774.9|97724.9|97782.1|97732.1|97783.9|97733.9|97774.9|97724.9|39
1652660250000|2022-05-16 00:17:30|97780.9|97730.9|97788.8|97738.8|97788.8|97738.8|97780.9|97730.9|18
1652660260000|2022-05-16 00:17:40|97788.6|97738.6|97790.7|97740.7|97790.7|97740.7|97781.6|97731.6|32
1652660270000|2022-05-16 00:17:50|97791.1|97741.1|97785.8|97735.8|97791.3|97741.3|97779.3|97729.3|35
1652660280000|2022-05-16 00:18:00|97786.3|97736.3|97791.2|97741.2|97792.4|97742.4|97781.2|97731.2|39
1652660290000|2022-05-16 00:18:10|97792.8|97742.8|97798.7|97748.7|97798.7|97748.7|97792.4|97742.4|27
1652660300000|2022-05-16 00:18:20|97798.4|97748.4|97791.8|97741.8|97798.4|97748.4|97787.2|97737.2|24
1652660310000|2022-05-16 00:18:30|97793.1|97743.1|97790|97740|97794.5|97744.5|97785.6|97735.6|33
1652660320000|2022-05-16 00:18:40|97789.6|97739.6|97793.9|97743.9|97833.4|97745|97789.6|97707.5|23
1652660330000|2022-05-16 00:18:50|97792|97742|97793.7|97743.7|97794.3|97744.3|97791.9|97741.9|28
1652660340000|2022-05-16 00:19:00|97794|97744|97791.6|97741.6|97796.5|97746.5|97788.9|97738.9|29
1652660350000|2022-05-16 00:19:10|97792.9|97742.9|97802.8|97752.8|97844.7|97753.3|97790.1|97707|37
1652660360000|2022-05-16 00:19:20|97803|97753|97809.7|97759.7|97809.7|97759.7|97802.3|97752.3|34
1652660370000|2022-05-16 00:19:30|97809.5|97759.5|97808.7|97758.7|97812|97762|97806.2|97756.2|33
1652660380000|2022-05-16 00:19:40|97809.2|97759.2|97819.5|97769.5|97819.5|97769.5|97807.5|97757.5|24
1652660390000|2022-05-16 00:19:50|97819.4|97769.4|97817.3|97767.3|97819.4|97769.4|97815.6|97765.6|26
1652660400000|2022-05-16 00:20:00|97817.2|97767.2|97813.9|97763.9|97817.2|97767.2|97813.9|97763.9|27
1652660410000|2022-05-16 00:20:10|97814.1|97764.1|97810.2|97760.2|97856.6|97770|97808.2|97729.9|34
1652660420000|2022-05-16 00:20:20|97809|97759|97806|97756|97844.7|97759|97806|97716.6|26
1652660430000|2022-05-16 00:20:30|97805.7|97755.7|97795.8|97745.8|97806.4|97756.4|97795.7|97745.7|42
1652660440000|2022-05-16 00:20:40|97795.5|97745.5|97798.5|97748.5|97798.9|97748.9|97795.1|97745.1|31
1652660450000|2022-05-16 00:20:50|97798.6|97748.6|97811.4|97761.4|97811.4|97761.4|97797.9|97747.9|34
1652660460000|2022-05-16 00:21:00|97811.3|97761.3|97813.4|97763.4|97817.7|97767.7|97810.1|97760.1|36
1652660470000|2022-05-16 00:21:10|97813.1|97763.1|97808.9|97758.9|97813.1|97763.1|97808.6|97758.6|37
1652660480000|2022-05-16 00:21:20|97809.1|97759.1|97809.8|97759.8|97810.9|97760.9|97805.6|97755.6|30
1652660490000|2022-05-16 00:21:30|97809.6|97759.6|97800.3|97750.3|97809.6|97759.6|97798.1|97748.1|39
1652660500000|2022-05-16 00:21:40|97800.6|97750.6|97801.1|97751.1|97802.2|97752.2|97797.4|97747.4|25
1652660510000|2022-05-16 00:21:50|97801.4|97751.4|97800.7|97750.7|97802.9|97752.9|97800.1|97750.1|29
1652660520000|2022-05-16 00:22:00|97801|97751|97797.9|97747.9|97801.3|97751.3|97796.7|97746.7|30
1652660530000|2022-05-16 00:22:10|97797.3|97747.3|97790.2|97740.2|97833.6|97747.6|97790.2|97707.3|45
1652660540000|2022-05-16 00:22:20|97790.5|97740.5|97773.8|97723.8|97831.3|97740.5|97773.3|97685.8|41
1652660550000|2022-05-16 00:22:30|97811.1|97685.4|97778|97728|97811.4|97728.2|97769|97685.1|54
1652660560000|2022-05-16 00:22:40|97778.1|97728.1|97781.2|97731.2|97781.6|97731.6|97777.8|97727.8|22
1652660570000|2022-05-16 00:22:50|97784.2|97734.2|97826.4|97697.1|97826.4|97736.5|97784.2|97694.8|24
1652660580000|2022-05-16 00:23:00|97825.4|97697.7|97788.3|97738.3|97825.4|97741.8|97784.4|97697.7|45
1652660590000|2022-05-16 00:23:10|97789.2|97739.2|97790.1|97740.1|97790.4|97740.4|97787.4|97737.4|30
1652660600000|2022-05-16 00:23:20|97790.7|97740.7|97785.3|97735.3|97791|97741|97784.6|97734.6|24
1652660610000|2022-05-16 00:23:30|97785.4|97735.4|97789.6|97739.6|97791.3|97741.3|97785.4|97735.4|35
1652660620000|2022-05-16 00:23:40|97789.7|97739.7|97783.9|97733.9|97826.3|97741|97782.4|97698.8|34
1652660630000|2022-05-16 00:23:50|97784.2|97734.2|97777.3|97727.3|97784.9|97734.9|97776.6|97726.6|36
1652660640000|2022-05-16 00:24:00|97777.4|97727.4|97813.2|97684.4|97824.7|97727.6|97777|97680.3|37
1652660650000|2022-05-16 00:24:10|97813.1|97684.3|97773.9|97723.9|97814.6|97725.1|97770.9|97677.7|34
1652660660000|2022-05-16 00:24:20|97768.7|97718.7|97816.4|97681.9|97816.4|97724.7|97763.8|97681.9|38
1652660670000|2022-05-16 00:24:30|97818.9|97680.3|97811.2|97673.9|97821.4|97724|97766.3|97673.9|32
1652660680000|2022-05-16 00:24:40|97809.3|97675.3|97808.4|97675.2|97809.8|97716.8|97766.8|97674.3|35
1652660690000|2022-05-16 00:24:50|97805.2|97679.6|97770.1|97720.1|97807.6|97721.2|97761|97678|31
1652660700000|2022-05-16 00:25:00|97768.7|97718.7|97774.1|97724.1|97814|97724.4|97767.5|97684.8|33
1652660710000|2022-05-16 00:25:10|97774.2|97724.2|97810.7|97676.3|97810.7|97724.2|97769.6|97675.7|34
1652660720000|2022-05-16 00:25:20|97809.6|97677.3|97768.5|97718.5|97810.7|97718.7|97766.9|97677.2|36
1652660730000|2022-05-16 00:25:30|97768.8|97718.8|97798.4|97667|97801.6|97718.8|97757.9|97665.4|29
1652660740000|2022-05-16 00:25:40|97798.2|97666.2|97756.9|97706.9|97800.6|97708.3|97755.6|97665.2|29
1652660750000|2022-05-16 00:25:50|97793.8|97657.9|97730|97680|97793.8|97700.8|97729.9|97640.3|52
1652660760000|2022-05-16 00:26:00|97730.5|97680.5|97729.3|97679.3|97774.5|97682|97726.8|97638.3|39
1652660770000|2022-05-16 00:26:10|97728.8|97678.8|97729.6|97679.6|97730.3|97680.3|97728.7|97678.7|19
1652660780000|2022-05-16 00:26:20|97730|97680|97726.7|97676.7|97730.5|97680.5|97722.8|97672.8|20
1652660790000|2022-05-16 00:26:30|97725.7|97675.7|97725.3|97675.3|97725.7|97675.7|97721.4|97671.4|27
1652660800000|2022-05-16 00:26:40|97725.4|97675.4|97733.9|97683.9|97733.9|97683.9|97723.5|97673.5|42
1652660810000|2022-05-16 00:26:50|97734|97684|97724.6|97674.6|97735.3|97685.3|97724.4|97674.4|28
1652660820000|2022-05-16 00:27:00|97725|97675|97723.7|97673.7|97725.9|97675.9|97723.7|97673.7|27
1652660830000|2022-05-16 00:27:10|97724.2|97674.2|97726.8|97676.8|97767|97677.8|97723.4|97637.3|20
1652660840000|2022-05-16 00:27:20|97726.7|97676.7|97765.4|97639.4|97769|97677.1|97724.1|97635.4|23
1652660850000|2022-05-16 00:27:30|97725.7|97675.7|97725.1|97675.1|97726.8|97676.8|97725.1|97675.1|19
1652660860000|2022-05-16 00:27:40|97725.2|97675.2|97726.4|97676.4|97727|97677|97725.1|97675.1|18
1652660870000|2022-05-16 00:27:50|97725.7|97675.7|97734.1|97684.1|97737.2|97687.2|97725.4|97675.4|34
1652660880000|2022-05-16 00:28:00|97734.7|97684.7|97734.1|97684.1|97787|97690.1|97732.4|97644.7|37
1652660890000|2022-05-16 00:28:10|97734.2|97684.2|97733.5|97683.5|97734.9|97684.9|97732.2|97682.2|27
1652660900000|2022-05-16 00:28:20|97777.8|97639.5|97736|97686|97782.5|97686.3|97736|97638.4|35
1652660910000|2022-05-16 00:28:30|97736.2|97686.2|97733|97683|97774.7|97686.6|97732.8|97647.4|24
1652660920000|2022-05-16 00:28:40|97788.9|97646.6|97750.9|97700.9|97798|97701.5|97738.3|97646.6|47
1652660930000|2022-05-16 00:28:50|97789|97663.4|97750.4|97700.4|97797.7|97701.3|97750.3|97653.4|32
1652660940000|2022-05-16 00:29:00|97750.3|97700.3|97789.2|97661.8|97790|97700.3|97746.6|97660.1|29
1652660950000|2022-05-16 00:29:10|97788.9|97661.6|97749.2|97699.2|97788.9|97702.4|97749|97661.5|26
1652660960000|2022-05-16 00:29:20|97749.5|97699.5|97749.2|97699.2|97750.1|97700.1|97748.9|97698.9|23
1652660970000|2022-05-16 00:29:30|97748.6|97698.6|97743.4|97693.4|97750.9|97700.9|97743.2|97693.2|32
1652660980000|2022-05-16 00:29:40|97743.2|97693.2|97739.9|97689.9|97744.6|97694.6|97739.9|97689.9|37
1652660990000|2022-05-16 00:29:50|97740.2|97690.2|97743.8|97693.8|97744|97694|97740.2|97690.2|24
1652661000000|2022-05-16 00:30:00|97743.6|97693.6|97761.1|97711.1|97803.6|97712.5|97743.4|97665.7|45
1652661010000|2022-05-16 00:30:10|97760.8|97710.8|97799.3|97672|97803.6|97714.2|97760.1|97668.5|39
1652661020000|2022-05-16 00:30:20|97760.4|97710.4|97762.5|97712.5|97805.7|97712.6|97759.7|97664.6|32
1652661030000|2022-05-16 00:30:30|97762.6|97712.6|97765.1|97715.1|97800.4|97716|97762.3|97671.6|37
1652661040000|2022-05-16 00:30:40|97765.4|97715.4|97805.8|97680.3|97812.9|97719.6|97762.2|97680.1|42
1652661050000|2022-05-16 00:30:50|97767.6|97717.6|97760.6|97710.6|97807.6|97718.1|97759.8|97670.9|24
1652661060000|2022-05-16 00:31:00|97760.3|97710.3|97793.4|97660.8|97795.9|97710.7|97753.9|97660.7|44
1652661070000|2022-05-16 00:31:10|97793.6|97661|97757|97707|97797.8|97707.8|97754|97661|40
1652661080000|2022-05-16 00:31:20|97755.5|97705.5|97754.3|97704.3|97756.9|97706.9|97753.9|97703.9|43
1652661090000|2022-05-16 00:31:30|97754.5|97704.5|97746.1|97696.1|97754.7|97704.7|97745.1|97695.1|45
1652661100000|2022-05-16 00:31:40|97747.7|97697.7|97748.2|97698.2|97748.3|97698.3|97746.6|97696.6|22
1652661110000|2022-05-16 00:31:50|97747.7|97697.7|97743.8|97693.8|97748.3|97698.3|97743.8|97693.8|24
1652661120000|2022-05-16 00:32:00|97743.6|97693.6|97743.9|97693.9|97781.3|97698.6|97740.2|97651.8|32
1652661130000|2022-05-16 00:32:10|97744|97694|97742.4|97692.4|97745.5|97695.5|97742.4|97692.4|22
1652661140000|2022-05-16 00:32:20|97744|97694|97729.7|97679.7|97780.1|97694.4|97728.7|97635.2|44
1652661150000|2022-05-16 00:32:30|97729.5|97679.5|97779.1|97638.8|97779.1|97683.8|97729.5|97638.7|31
1652661160000|2022-05-16 00:32:40|97733.1|97683.1|97733.3|97683.3|97734.6|97684.6|97732.4|97682.4|30
1652661170000|2022-05-16 00:32:50|97733.7|97683.7|97734.1|97684.1|97737|97687|97732.8|97682.8|25
1652661180000|2022-05-16 00:33:00|97735.9|97685.9|97732.1|97682.1|97782|97690.9|97729.1|97648.8|42
1652661190000|2022-05-16 00:33:10|97730.8|97680.8|97787.1|97643.8|97790.7|97690.8|97730.8|97640.5|46
1652661200000|2022-05-16 00:33:20|97786.7|97643.6|97734.6|97684.6|97789.1|97684.6|97734.6|97639.3|27
1652661210000|2022-05-16 00:33:30|97736.7|97686.7|97736.2|97686.2|97775|97686.7|97735|97648.2|21
1652661220000|2022-05-16 00:33:40|97736.4|97686.4|97736|97686|97739.7|97689.7|97735.7|97685.7|28
1652661230000|2022-05-16 00:33:50|97735.9|97685.9|97737.3|97687.3|97776|97688.9|97735.9|97648|23
1652661240000|2022-05-16 00:34:00|97734.7|97684.7|97737.1|97687.1|97738.8|97688.8|97730.8|97680.8|35
1652661250000|2022-05-16 00:34:10|97736.9|97686.9|97764.9|97634.7|97768|97687.2|97724.8|97633.4|35
1652661260000|2022-05-16 00:34:20|97766.2|97635|97724.1|97674.1|97766.2|97675.8|97723.8|97634.5|26
1652661270000|2022-05-16 00:34:30|97724.3|97674.3|97762.8|97635.8|97768.4|97674.6|97722.8|97631.3|25
1652661280000|2022-05-16 00:34:40|97762.4|97635.6|97776.1|97643.2|97778.1|97678.9|97723.8|97635.6|26
1652661290000|2022-05-16 00:34:50|97771.9|97642.9|97729.1|97679.1|97773.1|97681.6|97722.9|97642.6|22
1652661300000|2022-05-16 00:35:00|97729|97679|97730.6|97680.6|97782.7|97686.6|97729|97649|38
1652661310000|2022-05-16 00:35:10|97730.4|97680.4|97772.2|97645.1|97776.3|97683|97730.3|97641|23
1652661320000|2022-05-16 00:35:20|97775.6|97641.9|97776.6|97641.8|97777.1|97683.5|97732.1|97639.3|33
1652661330000|2022-05-16 00:35:30|97778.2|97640.7|97738.7|97688.7|97781.3|97690.6|97735.6|97640.7|34
1652661340000|2022-05-16 00:35:40|97738.3|97688.3|97789.9|97660.5|97792.3|97692.5|97737.4|97659.9|35
1652661350000|2022-05-16 00:35:50|97788|97660.3|97746.8|97696.8|97795.2|97698.9|97746.7|97659.9|28
1652661360000|2022-05-16 00:36:00|97746.7|97696.7|97780.4|97649.4|97788.6|97697.5|97739.4|97641.1|30
1652661370000|2022-05-16 00:36:10|97780.5|97649.3|97739.7|97689.7|97783.5|97690.7|97738.9|97645.9|27
1652661380000|2022-05-16 00:36:20|97739.9|97689.9|97738.5|97688.5|97739.9|97689.9|97736.5|97686.5|31
1652661390000|2022-05-16 00:36:30|97738.7|97688.7|97739.4|97689.4|97739.6|97689.6|97737|97687|20
1652661400000|2022-05-16 00:36:40|97739.2|97689.2|97739.8|97689.8|97739.8|97689.8|97734|97684|22
1652661410000|2022-05-16 00:36:50|97741.5|97691.5|97738|97688|97741.5|97691.5|97736.3|97686.3|24
1652661420000|2022-05-16 00:37:00|97737.9|97687.9|97737.6|97687.6|97739.7|97689.7|97735.1|97685.1|26
1652661430000|2022-05-16 00:37:10|97737.4|97687.4|97741.5|97691.5|97742.1|97692.1|97736.4|97686.4|20
1652661440000|2022-05-16 00:37:20|97741.8|97691.8|97746.3|97696.3|97788|97698.3|97741|97647.6|32
1652661450000|2022-05-16 00:37:30|97746.1|97696.1|97745.8|97695.8|97748.4|97698.4|97744|97694|19
1652661460000|2022-05-16 00:37:40|97746.1|97696.1|97746.2|97696.2|97792.3|97703.3|97746.1|97667.3|34
1652661470000|2022-05-16 00:37:50|97795.1|97665|97737.5|97687.5|97795.1|97702|97735.8|97651.8|45
1652661480000|2022-05-16 00:38:00|97737.8|97687.8|97779.8|97652.7|97790.9|97688.9|97737.7|97637.6|26
1652661490000|2022-05-16 00:38:10|97780.7|97651.8|97740.7|97690.7|97783.3|97690.7|97738.6|97651.1|29
1652661500000|2022-05-16 00:38:20|97740.6|97690.6|97740.1|97690.1|97784.6|97692.3|97734.4|97653.4|40
1652661510000|2022-05-16 00:38:30|97738.8|97688.8|97740.6|97690.6|97784.8|97690.6|97737.2|97651.7|27
1652661520000|2022-05-16 00:38:40|97738.9|97688.9|97777.6|97642.6|97786.6|97690.1|97734.2|97642.6|23
1652661530000|2022-05-16 00:38:50|97778.6|97641.6|97734.3|97684.3|97778.6|97684.3|97733.9|97641.6|22
1652661540000|2022-05-16 00:39:00|97734.2|97684.2|97733.2|97683.2|97735.8|97685.8|97733.2|97683.2|23
1652661550000|2022-05-16 00:39:10|97733.6|97683.6|97734.6|97684.6|97735.3|97685.3|97732.6|97682.6|27
1652661560000|2022-05-16 00:39:20|97734.7|97684.7|97736.5|97686.5|97738.2|97688.2|97730.3|97680.3|26
1652661570000|2022-05-16 00:39:30|97736.8|97686.8|97799.5|97671.5|97813.2|97711.9|97735.8|97636.1|48
1652661580000|2022-05-16 00:39:40|97799.4|97671.4|97756.9|97706.9|97807.9|97707.8|97756.4|97658.3|34
1652661590000|2022-05-16 00:39:50|97802.3|97661.6|97799.4|97664.3|97802.6|97669.1|97794.3|97661.4|29
1652661600000|2022-05-16 00:40:00|97796.5|97666.7|97807.3|97676.2|97812.1|97676.3|97794.7|97666|24
1652661610000|2022-05-16 00:40:10|97803.1|97676.5|97756.5|97706.5|97805.1|97706.9|97755|97675.5|18
1652661620000|2022-05-16 00:40:20|97756.6|97706.6|97808.3|97675|97811.6|97708.1|97756.4|97675|21
1652661630000|2022-05-16 00:40:30|97808.4|97675.3|97797.2|97668.5|97808.4|97707.1|97757.1|97660.7|24
1652661640000|2022-05-16 00:40:40|97756.1|97706.1|97752.2|97702.2|97758|97708|97751.7|97701.7|27
1652661650000|2022-05-16 00:40:50|97752.3|97702.3|97747.9|97697.9|97790|97702.8|97747.4|97658.3|25
1652661660000|2022-05-16 00:41:00|97748.1|97698.1|97801.9|97668.4|97801.9|97698.9|97748.1|97667.4|23
1652661670000|2022-05-16 00:41:10|97801.8|97668.3|97757|97707|97801.8|97707.2|97756.7|97668.2|19
1652661680000|2022-05-16 00:41:20|97756.9|97706.9|97748.7|97698.7|97795.6|97706.9|97747.4|97668.7|24
1652661690000|2022-05-16 00:41:30|97748.8|97698.8|97750.6|97700.6|97751.4|97701.4|97748.2|97698.2|24
1652661700000|2022-05-16 00:41:40|97750.4|97700.4|97750.2|97700.2|97750.7|97700.7|97749.4|97699.4|21
1652661710000|2022-05-16 00:41:50|97749.7|97699.7|97750.2|97700.2|97751.2|97701.2|97746.3|97696.3|21
1652661720000|2022-05-16 00:42:00|97751.8|97701.8|97749.9|97699.9|97752.2|97702.2|97749.5|97699.5|31
1652661730000|2022-05-16 00:42:10|97749.6|97699.6|97749.9|97699.9|97750.8|97700.8|97749.3|97699.3|31
1652661740000|2022-05-16 00:42:20|97750.1|97700.1|97747.2|97697.2|97750.1|97700.1|97745.7|97695.7|38
1652661750000|2022-05-16 00:42:30|97746.9|97696.9|97787.6|97662.6|97788.8|97698.9|97743.9|97650.7|31
1652661760000|2022-05-16 00:42:40|97749.6|97699.6|97799.5|97659.4|97803.9|97703.1|97749.6|97655|21
1652661770000|2022-05-16 00:42:50|97799.8|97659.6|97757.4|97707.4|97799.8|97710.6|97757.1|97659.6|18
1652661780000|2022-05-16 00:43:00|97801.1|97674|97757.3|97707.3|97801.1|97711.9|97756.5|97674|18
1652661790000|2022-05-16 00:43:10|97757.5|97707.5|97753.7|97703.7|97757.5|97707.5|97753|97703|28
1652661800000|2022-05-16 00:43:20|97753.4|97703.4|97751.9|97701.9|97753.5|97703.5|97751.1|97701.1|11
1652661810000|2022-05-16 00:43:30|97752.4|97702.4|97752.9|97702.9|97753.8|97703.8|97751.5|97701.5|21
1652661820000|2022-05-16 00:43:40|97753|97703|97753.7|97703.7|97756.2|97706.2|97752.5|97702.5|19
1652661830000|2022-05-16 00:43:50|97754.1|97704.1|97752.3|97702.3|97755.9|97705.9|97748.6|97698.6|21
1652661840000|2022-05-16 00:44:00|97753.2|97703.2|97758.4|97708.4|97759.6|97709.6|97753.2|97703.2|26
1652661850000|2022-05-16 00:44:10|97758.6|97708.6|97757.4|97707.4|97801.7|97717|97756.5|97665.9|40
1652661860000|2022-05-16 00:44:20|97757.2|97707.2|97764.6|97714.6|97764.6|97714.6|97757.1|97707.1|19
1652661870000|2022-05-16 00:44:30|97764.2|97714.2|97766|97716|97766|97716|97761.8|97711.8|20
1652661880000|2022-05-16 00:44:40|97764.8|97714.8|97762|97712|97767.8|97717.8|97762|97712|21
1652661890000|2022-05-16 00:44:50|97762.7|97712.7|97749.3|97699.3|97768.2|97718.2|97749.3|97699.3|46
1652661900000|2022-05-16 00:45:00|97750.6|97700.6|97794.7|97663.7|97799.5|97701.9|97747.8|97659.5|36
1652661910000|2022-05-16 00:45:10|97798.7|97660|97752.4|97702.4|97798.7|97705.6|97752.4|97660|30
1652661920000|2022-05-16 00:45:20|97752.6|97702.6|97757.5|97707.5|97758.4|97708.4|97752.6|97702.6|28
1652661930000|2022-05-16 00:45:30|97756.7|97706.7|97748.3|97698.3|97800.3|97709|97748.2|97668.8|42
1652661940000|2022-05-16 00:45:40|97749.9|97699.9|97793.1|97664.8|97798.8|97710.2|97749.7|97664.8|46
1652661950000|2022-05-16 00:45:50|97793.7|97665.5|97755.1|97705.1|97799.3|97707.2|97752.6|97665.1|30
1652661960000|2022-05-16 00:46:00|97755.4|97705.4|97744.7|97694.7|97755.6|97705.6|97744|97694|32
1652661970000|2022-05-16 00:46:10|97744.5|97694.5|97741.5|97691.5|97784.4|97694.5|97741.4|97650.8|33
1652661980000|2022-05-16 00:46:20|97741.3|97691.3|97738.3|97688.3|97779.8|97693.1|97738.2|97654.6|26
1652661990000|2022-05-16 00:46:30|97738.1|97688.1|97769.6|97640.8|97782.6|97689.9|97731|97637.2|41
1652662000000|2022-05-16 00:46:40|97730.1|97680.1|97721.9|97671.9|97774.6|97680.7|97721.6|97634.7|34
1652662010000|2022-05-16 00:46:50|97721.8|97671.8|97763.7|97631.5|97764.3|97673.3|97715.6|97625.7|39
1652662020000|2022-05-16 00:47:00|97763.6|97631.7|97765.5|97635|97769.7|97674.6|97724.2|97629.6|28
1652662030000|2022-05-16 00:47:10|97765.2|97634.8|97727.4|97677.4|97770.2|97678.5|97727.4|97632.4|33
1652662040000|2022-05-16 00:47:20|97726.5|97676.5|97721.8|97671.8|97728|97678|97719.6|97669.6|43
1652662050000|2022-05-16 00:47:30|97722.2|97672.2|97729.8|97679.8|97770.8|97679.8|97719.2|97641.1|37
1652662060000|2022-05-16 00:47:40|97729.1|97679.1|97722.1|97672.1|97770.1|97679.1|97720.3|97631.4|26
1652662070000|2022-05-16 00:47:50|97722.3|97672.3|97720.5|97670.5|97723.6|97673.6|97720.5|97670.5|33
1652662080000|2022-05-16 00:48:00|97720|97670|97719.8|97669.8|97720.7|97670.7|97718.2|97668.2|24
1652662090000|2022-05-16 00:48:10|97719.9|97669.9|97717.3|97667.3|97720.7|97670.7|97717.3|97667.3|28
1652662100000|2022-05-16 00:48:20|97717.5|97667.5|97723.5|97673.5|97724.2|97674.2|97716.5|97666.5|28
1652662110000|2022-05-16 00:48:30|97721|97671|97717.6|97667.6|97761.2|97672.1|97714.9|97633.7|33
1652662120000|2022-05-16 00:48:40|97717.7|97667.7|97717.5|97667.5|97719.8|97669.8|97716.6|97666.6|31
1652662130000|2022-05-16 00:48:50|97717.8|97667.8|97718.2|97668.2|97720.2|97670.2|97717.3|97667.3|17
1652662140000|2022-05-16 00:49:00|97717.9|97667.9|97761.1|97635.5|97767.5|97673.7|97717.9|97625.5|22
1652662150000|2022-05-16 00:49:10|97723.1|97673.1|97717.3|97667.3|97760|97675.4|97716.2|97634.4|29
1652662160000|2022-05-16 00:49:20|97718|97668|97722.1|97672.1|97722.7|97672.7|97716.7|97666.7|23
1652662170000|2022-05-16 00:49:30|97721.8|97671.8|97722.1|97672.1|97723.9|97673.9|97720.4|97670.4|22
1652662180000|2022-05-16 00:49:40|97721.2|97671.2|97719.4|97669.4|97722.1|97672.1|97718.2|97668.2|37
1652662190000|2022-05-16 00:49:50|97719.5|97669.5|97724.5|97674.5|97724.5|97674.5|97719.2|97669.2|31
1652662200000|2022-05-16 00:50:00|97723.9|97673.9|97733.1|97683.1|97736.7|97686.7|97722.7|97672.7|43
1652662210000|2022-05-16 00:50:10|97733.2|97683.2|97758.7|97630.7|97779.2|97683.2|97721.3|97627|49
1652662220000|2022-05-16 00:50:20|97719.3|97669.3|97757.7|97622.5|97767.1|97669.3|97714.1|97620.6|40
1652662230000|2022-05-16 00:50:30|97758.3|97622.6|97714.7|97664.7|97761.1|97666.3|97714.7|97620.2|41
1652662240000|2022-05-16 00:50:40|97714.8|97664.8|97720.9|97670.9|97761.6|97671.4|97714.3|97621.2|27
1652662250000|2022-05-16 00:50:50|97760.4|97634.4|97717.7|97667.7|97760.4|97671.5|97715.5|97634.4|30
1652662260000|2022-05-16 00:51:00|97713.9|97663.9|97716|97666|97717.7|97667.7|97712.6|97662.6|34
1652662270000|2022-05-16 00:51:10|97716.2|97666.2|97751.7|97618.4|97756|97667.5|97711|97614.6|31
1652662280000|2022-05-16 00:51:20|97753.1|97617.8|97706.1|97656.1|97753.1|97661|97706.1|97617.8|35
1652662290000|2022-05-16 00:51:30|97705.8|97655.8|97706.6|97656.6|97706.7|97656.7|97705.2|97655.2|25
1652662300000|2022-05-16 00:51:40|97706.8|97656.8|97702.7|97652.7|97706.8|97656.8|97702.7|97652.7|28
1652662310000|2022-05-16 00:51:50|97704|97654|97743.9|97607.6|97748.9|97654.2|97701.4|97602.6|48
1652662320000|2022-05-16 00:52:00|97745.5|97606.8|97730.1|97602.9|97748.4|97647.7|97693|97596|35
1652662330000|2022-05-16 00:52:10|97691.5|97641.5|97755.7|97625.3|97767.9|97653.5|97688.1|97594.1|52
1652662340000|2022-05-16 00:52:20|97711.9|97661.9|97715.7|97665.7|97763.4|97666.7|97710.9|97616|60
1652662350000|2022-05-16 00:52:30|97715.8|97665.8|97754.5|97621.5|97763.8|97666.9|97715.5|97619.6|43
1652662360000|2022-05-16 00:52:40|97756.2|97617.6|97747.2|97621.6|97756.2|97659.6|97709.6|97617.1|36
1652662370000|2022-05-16 00:52:50|97746.8|97621.7|97698.7|97648.7|97748.6|97658.3|97698.7|97605.8|31
1652662380000|2022-05-16 00:53:00|97701.3|97651.3|97699.8|97649.8|97744.4|97651.3|97698.7|97602.7|37
1652662390000|2022-05-16 00:53:10|97699.6|97649.6|97744.7|97605.5|97746.5|97650.4|97699.6|97604.4|29
1652662400000|2022-05-16 00:53:20|97741.3|97609.4|97701.2|97651.2|97743.4|97652.9|97696.9|97601.4|30
1652662410000|2022-05-16 00:53:30|97702|97652|97701.2|97651.2|97741.4|97652.7|97691.9|97614.9|40
1652662420000|2022-05-16 00:53:40|97697.2|97647.2|97697.3|97647.3|97757.1|97651.3|97694.5|97613.2|44
1652662430000|2022-05-16 00:53:50|97697.4|97647.4|97700.3|97650.3|97700.3|97650.3|97696.2|97646.2|32
1652662440000|2022-05-16 00:54:00|97699.3|97649.3|97701|97651|97746.2|97651|97697|97604|41
1652662450000|2022-05-16 00:54:10|97701.3|97651.3|97713.8|97663.8|97750.5|97663.8|97701.3|97612|37
1652662460000|2022-05-16 00:54:20|97713.5|97663.5|97707|97657|97755.9|97667.8|97706.1|97613.9|53
1652662470000|2022-05-16 00:54:30|97706.1|97656.1|97749.1|97614.6|97753.8|97658.5|97706.1|97611.5|36
1652662480000|2022-05-16 00:54:40|97746.7|97615.8|97704|97654|97751.1|97655.2|97700.5|97607.5|49
1652662490000|2022-05-16 00:54:50|97703.3|97653.3|97739.4|97602|97745.9|97654.9|97703.3|97597|54
1652662500000|2022-05-16 00:55:00|97737.8|97603.6|97732.1|97604.2|97740.9|97608|97728.1|97598.7|50
1652662510000|2022-05-16 00:55:10|97731.9|97604|97722.8|97625|97737.4|97656.7|97695|97601.6|39
1652662520000|2022-05-16 00:55:20|97723.9|97623.1|97720.9|97617.5|97725.8|97623.8|97718.4|97612|38
1652662530000|2022-05-16 00:55:30|97732.8|97612.3|97717.2|97616.6|97739.3|97622.1|97717.2|97610.3|35
1652662540000|2022-05-16 00:55:40|97716.5|97618.8|97694.5|97593.4|97722.6|97628|97677.7|97590.8|52
1652662550000|2022-05-16 00:55:50|97695.8|97591.6|97691.3|97592.9|97697.5|97617.5|97667.5|97586|35
1652662560000|2022-05-16 00:56:00|97694.3|97588.9|97699.4|97601.7|97701.2|97621|97671|97588.9|38
1652662570000|2022-05-16 00:56:10|97697.9|97603.8|97700.2|97601.8|97708.2|97626.5|97676.5|97593.4|25
1652662580000|2022-05-16 00:56:20|97698.8|97603.9|97690.6|97590.7|97703|97623.6|97668.7|97590.7|48
1652662590000|2022-05-16 00:56:30|97690.2|97590.4|97690.1|97586.7|97692.6|97614.3|97664.3|97585.1|47
1652662600000|2022-05-16 00:56:40|97689.7|97586.3|97707.9|97596.1|97707.9|97627.7|97677.3|97585.6|46
1652662610000|2022-05-16 00:56:50|97716.4|97593.5|97714.2|97602.4|97720|97629|97679|97592.9|21
1652662620000|2022-05-16 00:57:00|97713.2|97601.4|97678.2|97628.2|97714.6|97633.6|97677.1|97595.7|41
1652662630000|2022-05-16 00:57:10|97678.3|97628.3|97681.8|97631.8|97727.2|97632.6|97678.3|97586.4|24
1652662640000|2022-05-16 00:57:20|97682|97632|97678.9|97628.9|97682|97632|97677.9|97627.9|23
1652662650000|2022-05-16 00:57:30|97679|97629|97676.7|97626.7|97682|97632|97676.7|97626.7|31
1652662660000|2022-05-16 00:57:40|97676.8|97626.8|97674.4|97624.4|97676.9|97626.9|97674.2|97624.2|27
1652662670000|2022-05-16 00:57:50|97674.6|97624.6|97726.9|97600.7|97733.5|97639.9|97674.2|97598.3|38
1652662680000|2022-05-16 00:58:00|97726.8|97600.6|97684.7|97634.7|97728.8|97635.1|97684.7|97592.1|42
1652662690000|2022-05-16 00:58:10|97685|97635|97683.5|97633.5|97685.3|97635.3|97679.3|97629.3|34
1652662700000|2022-05-16 00:58:20|97683.6|97633.6|97684.7|97634.7|97685.6|97635.6|97683.5|97633.5|26
1652662710000|2022-05-16 00:58:30|97684.9|97634.9|97675|97625|97684.9|97634.9|97673.6|97623.6|42
1652662720000|2022-05-16 00:58:40|97675.7|97625.7|97675.3|97625.3|97677.9|97627.9|97674.4|97624.4|35
1652662730000|2022-05-16 00:58:50|97675.2|97625.2|97675.6|97625.6|97679.8|97629.8|97675|97625|36
1652662740000|2022-05-16 00:59:00|97723|97584.7|97677.7|97627.7|97723.2|97630.2|97676.7|97584.7|41
1652662750000|2022-05-16 00:59:10|97676.5|97626.5|97676|97626|97678.6|97628.6|97675.3|97625.3|23
1652662760000|2022-05-16 00:59:20|97676.2|97626.2|97673.6|97623.6|97679.1|97629.1|97672.6|97622.6|28
1652662770000|2022-05-16 00:59:30|97673.7|97623.7|97674|97624|97674.7|97624.7|97670.8|97620.8|31
1652662780000|2022-05-16 00:59:40|97673.2|97623.2|97667.5|97617.5|97673.3|97623.3|97667.1|97617.1|32
1652662790000|2022-05-16 00:59:50|97667.6|97617.6|97670.8|97620.8|97670.8|97620.8|97664.8|97614.8|36
1652662800000|2022-05-16 01:00:00|97670.5|97620.5|97673.4|97623.4|97673.9|97623.9|97665.6|97615.6|54
1652662810000|2022-05-16 01:00:10|97673.3|97623.3|97671.8|97621.8|97674.9|97624.9|97671.1|97621.1|42
1652662820000|2022-05-16 01:00:20|97671.9|97621.9|97664.6|97614.6|97672.1|97622.1|97664|97614|39
1652662830000|2022-05-16 01:00:30|97664.4|97614.4|97668.7|97618.7|97670|97620|97661.8|97611.8|50
1652662840000|2022-05-16 01:00:40|97669.1|97619.1|97669.7|97619.7|97669.8|97619.8|97666|97616|41
1652662850000|2022-05-16 01:00:50|97668.3|97618.3|97668.6|97618.6|97673|97623|97665.5|97615.5|42
1652662860000|2022-05-16 01:01:00|97668.8|97618.8|97667.5|97617.5|97670.2|97620.2|97666.4|97616.4|45
1652662870000|2022-05-16 01:01:10|97667.2|97617.2|97670.3|97620.3|97671.9|97621.9|97667.2|97617.2|38
1652662880000|2022-05-16 01:01:20|97670.2|97620.2|97664|97614|97670.2|97620.2|97662.1|97612.1|46
1652662890000|2022-05-16 01:01:30|97663.1|97613.1|97662.6|97612.6|97663.7|97613.7|97662.3|97612.3|34
1652662900000|2022-05-16 01:01:40|97662.5|97612.5|97663.7|97613.7|97704.2|97615|97661.9|97573.1|34
1652662910000|2022-05-16 01:01:50|97663.9|97613.9|97668.7|97618.7|97670.6|97620.6|97663.6|97613.6|41
1652662920000|2022-05-16 01:02:00|97668.6|97618.6|97667.9|97617.9|97671.3|97621.3|97667.9|97617.9|52
1652662930000|2022-05-16 01:02:10|97667.7|97617.7|97667.8|97617.8|97668.8|97618.8|97665.7|97615.7|35
1652662940000|2022-05-16 01:02:20|97667.6|97617.6|97672.1|97622.1|97672.1|97622.1|97666.2|97616.2|33
1652662950000|2022-05-16 01:02:30|97671.9|97621.9|97677.2|97627.2|97677.8|97627.8|97671.7|97621.7|30
1652662960000|2022-05-16 01:02:40|97677|97627|97671.8|97621.8|97677.8|97627.8|97670.3|97620.3|30
1652662970000|2022-05-16 01:02:50|97671.9|97621.9|97669.7|97619.7|97672.1|97622.1|97669.7|97619.7|34
1652662980000|2022-05-16 01:03:00|97668.8|97618.8|97663|97613|97668.8|97618.8|97660.5|97610.5|42
1652662990000|2022-05-16 01:03:10|97663.9|97613.9|97668.5|97618.5|97669.4|97619.4|97663.9|97613.9|42
1652663000000|2022-05-16 01:03:20|97668.8|97618.8|97669|97619|97669.4|97619.4|97664.5|97614.5|55
1652663010000|2022-05-16 01:03:30|97669.6|97619.6|97672.7|97622.7|97675.4|97625.4|97667.7|97617.7|45
1652663020000|2022-05-16 01:03:40|97673.5|97623.5|97656.1|97606.1|97673.8|97623.8|97656|97606|51
1652663030000|2022-05-16 01:03:50|97656.3|97606.3|97662|97612|97662.2|97612.2|97656.3|97606.3|37
1652663040000|2022-05-16 01:04:00|97662.1|97612.1|97659.7|97609.7|97666.9|97616.9|97659.5|97609.5|32
1652663050000|2022-05-16 01:04:10|97659.4|97609.4|97655.2|97605.2|97659.9|97609.9|97653.1|97603.1|29
1652663060000|2022-05-16 01:04:20|97655.3|97605.3|97652.5|97602.5|97655.3|97605.3|97651.1|97601.1|30
1652663070000|2022-05-16 01:04:30|97652.4|97602.4|97655.8|97605.8|97655.8|97605.8|97648.8|97598.8|34
1652663080000|2022-05-16 01:04:40|97655.6|97605.6|97658.8|97608.8|97701.1|97609.3|97655.6|97568.4|47
1652663090000|2022-05-16 01:04:50|97658.6|97608.6|97661.3|97611.3|97661.8|97611.8|97657.1|97607.1|36
1652663100000|2022-05-16 01:05:00|97661.1|97611.1|97652.5|97602.5|97663.4|97613.4|97651.7|97601.7|47
1652663110000|2022-05-16 01:05:10|97651.7|97601.7|97644.1|97594.1|97651.7|97601.7|97643.2|97593.2|43
1652663120000|2022-05-16 01:05:20|97643.9|97593.9|97635.8|97585.8|97646.7|97596.7|97635.8|97585.8|49
1652663130000|2022-05-16 01:05:30|97637.9|97587.9|97639.7|97589.7|97640.1|97590.1|97636.3|97586.3|32
1652663140000|2022-05-16 01:05:40|97640.5|97590.5|97639.2|97589.2|97642.1|97592.1|97635.8|97585.8|27
1652663150000|2022-05-16 01:05:50|97639.3|97589.3|97644.3|97594.3|97648.2|97598.2|97639.2|97589.2|22
1652663160000|2022-05-16 01:06:00|97643.2|97593.2|97645.3|97595.3|97645.8|97595.8|97643.2|97593.2|29
1652663170000|2022-05-16 01:06:10|97645.7|97595.7|97645.4|97595.4|97647|97597|97642|97592|26
1652663180000|2022-05-16 01:06:20|97645.6|97595.6|97638.5|97588.5|97645.6|97595.6|97637.4|97587.4|33
1652663190000|2022-05-16 01:06:30|97637.7|97587.7|97636.7|97586.7|97639.3|97589.3|97635.1|97585.1|35
1652663200000|2022-05-16 01:06:40|97636.6|97586.6|97631.1|97581.1|97637|97587|97630.8|97580.8|37
1652663210000|2022-05-16 01:06:50|97627.3|97577.3|97630.1|97580.1|97669.5|97581.6|97626|97541.8|19
1652663220000|2022-05-16 01:07:00|97631.3|97581.3|97630.3|97580.3|97635.7|97585.7|97629.4|97579.4|39
1652663230000|2022-05-16 01:07:10|97630.1|97580.1|97636.4|97586.4|97636.4|97586.4|97628.6|97578.6|25
1652663240000|2022-05-16 01:07:20|97636.3|97586.3|97636.4|97586.4|97639.6|97589.6|97634.8|97584.8|34
1652663250000|2022-05-16 01:07:30|97636.2|97586.2|97645.6|97595.6|97646.7|97596.7|97633|97583|55
1652663260000|2022-05-16 01:07:40|97645.1|97595.1|97634.3|97584.3|97650|97600|97633.5|97583.5|36
1652663270000|2022-05-16 01:07:50|97634.9|97584.9|97630.2|97580.2|97634.9|97584.9|97627.5|97577.5|32
1652663280000|2022-05-16 01:08:00|97628.2|97578.2|97617.9|97567.9|97659.3|97579.5|97615.8|97528.2|46
1652663290000|2022-05-16 01:08:10|97617.4|97567.4|97618|97568|97659.1|97568.5|97613|97526.8|31
1652663300000|2022-05-16 01:08:20|97618.1|97568.1|97616.3|97566.3|97619.4|97569.4|97614.8|97564.8|26
1652663310000|2022-05-16 01:08:30|97617|97567|97601.8|97551.8|97623|97573|97601.8|97551.8|36
1652663320000|2022-05-16 01:08:40|97600.8|97550.8|97607|97557|97613.6|97563.6|97600.8|97550.8|53
1652663330000|2022-05-16 01:08:50|97606.2|97556.2|97606|97556|97612.1|97562.1|97605.4|97555.4|41
1652663340000|2022-05-16 01:09:00|97606.1|97556.1|97597.3|97547.3|97606.1|97556.1|97591.9|97541.9|43
1652663350000|2022-05-16 01:09:10|97594.8|97544.8|97594|97544|97602.3|97552.3|97592.4|97542.4|38
1652663360000|2022-05-16 01:09:20|97594.6|97544.6|97607.2|97557.2|97608|97558|97594.6|97544.6|53
1652663370000|2022-05-16 01:09:30|97606.8|97556.8|97615.3|97565.3|97662.1|97571.3|97605.2|97527.2|54
1652663380000|2022-05-16 01:09:40|97614.9|97564.9|97622.8|97572.8|97626.6|97576.6|97611.5|97561.5|43
1652663390000|2022-05-16 01:09:50|97622.6|97572.6|97617.5|97567.5|97626.3|97576.3|97614.4|97564.4|44
1652663400000|2022-05-16 01:10:00|97618.1|97568.1|97617.9|97567.9|97621.6|97571.6|97612.3|97562.3|52
1652663410000|2022-05-16 01:10:10|97617.3|97567.3|97610.9|97560.9|97617.8|97567.8|97608.3|97558.3|50
1652663420000|2022-05-16 01:10:20|97611.7|97561.7|97612.3|97562.3|97615.4|97565.4|97609.6|97559.6|37
1652663430000|2022-05-16 01:10:30|97613.1|97563.1|97609|97559|97613.5|97563.5|97608.2|97558.2|42
1652663440000|2022-05-16 01:10:40|97609.8|97559.8|97616.7|97566.7|97616.7|97566.7|97604.3|97554.3|38
1652663450000|2022-05-16 01:10:50|97617.1|97567.1|97614.7|97564.7|97625.9|97575.9|97613.5|97563.5|45
1652663460000|2022-05-16 01:11:00|97615.7|97565.7|97630.8|97580.8|97669.3|97586.3|97613.4|97539.1|45
1652663470000|2022-05-16 01:11:10|97630.9|97580.9|97634.5|97584.5|97641.7|97591.7|97628|97578|51
1652663480000|2022-05-16 01:11:20|97634.7|97584.7|97642.9|97592.9|97685.3|97596.8|97634.6|97558.4|48
1652663490000|2022-05-16 01:11:30|97642.7|97592.7|97641.8|97591.8|97644.5|97594.5|97636.5|97586.5|42
1652663500000|2022-05-16 01:11:40|97641.7|97591.7|97648.1|97598.1|97652.4|97602.4|97641.1|97591.1|32
1652663510000|2022-05-16 01:11:50|97647.5|97597.5|97639.4|97589.4|97648.1|97598.1|97639.2|97589.2|32
1652663520000|2022-05-16 01:12:00|97639.3|97589.3|97590.8|97540.8|97641.6|97591.6|97587|97537|46
1652663530000|2022-05-16 01:12:10|97590|97540|97588.3|97538.3|97591.5|97541.5|97587|97537|32
1652663540000|2022-05-16 01:12:20|97589.1|97539.1|97587.8|97537.8|97591.6|97541.6|97587.7|97537.7|30
1652663550000|2022-05-16 01:12:30|97589|97539|97595.4|97545.4|97597.2|97547.2|97588.9|97538.9|15
1652663560000|2022-05-16 01:12:40|97593.6|97543.6|97595.2|97545.2|97597.1|97547.1|97593.4|97543.4|18
1652663570000|2022-05-16 01:12:50|97595.1|97545.1|97587.8|97537.8|97599.7|97549.7|97586|97536|25
1652663580000|2022-05-16 01:13:00|97587.5|97537.5|97591.5|97541.5|97591.8|97541.8|97583.2|97533.2|36
1652663590000|2022-05-16 01:13:10|97590.7|97540.7|97592|97542|97594.3|97544.3|97587.6|97537.6|27
1652663600000|2022-05-16 01:13:20|97591.4|97541.4|97598.5|97548.5|97598.5|97548.5|97590.1|97540.1|32
1652663610000|2022-05-16 01:13:30|97595.1|97545.1|97597.7|97547.7|97600.1|97550.1|97595.1|97545.1|22
1652663620000|2022-05-16 01:13:40|97598.1|97548.1|97598.5|97548.5|97599.4|97549.4|97596.7|97546.7|24
1652663630000|2022-05-16 01:13:50|97593.4|97543.4|97590|97540|97600.8|97550.8|97588.5|97538.5|25
1652663640000|2022-05-16 01:14:00|97592.8|97542.8|97594.6|97544.6|97598.9|97548.9|97592.5|97542.5|41
1652663650000|2022-05-16 01:14:10|97594.8|97544.8|97596.5|97546.5|97596.6|97546.6|97592.8|97542.8|31
1652663660000|2022-05-16 01:14:20|97596.8|97546.8|97601.6|97551.6|97603.8|97553.8|97596.6|97546.6|18
1652663670000|2022-05-16 01:14:30|97601.2|97551.2|97601.6|97551.6|97602.6|97552.6|97600|97550|12
1652663680000|2022-05-16 01:14:40|97601.9|97551.9|97595.2|97545.2|97602.8|97552.8|97594.7|97544.7|20
1652663690000|2022-05-16 01:14:50|97595|97545|97601.2|97551.2|97603.9|97553.9|97593.7|97543.7|24
1652663700000|2022-05-16 01:15:00|97601.1|97551.1|97591.9|97541.9|97603.5|97553.5|97591.9|97541.9|39
1652663710000|2022-05-16 01:15:10|97592.8|97542.8|97593.3|97543.3|97599.5|97549.5|97592.6|97542.6|29
1652663720000|2022-05-16 01:15:20|97593.8|97543.8|97584.2|97534.2|97594.6|97544.6|97580.2|97530.2|32
1652663730000|2022-05-16 01:15:30|97584.4|97534.4|97579.3|97529.3|97590.5|97540.5|97573.8|97523.8|37
1652663740000|2022-05-16 01:15:40|97579.4|97529.4|97578.9|97528.9|97584.3|97534.3|97578.9|97528.9|29
1652663750000|2022-05-16 01:15:50|97578.7|97528.7|97579.1|97529.1|97584.2|97534.2|97578|97528|31
1652663760000|2022-05-16 01:16:00|97578.8|97528.8|97584.3|97534.3|97584.3|97534.3|97578.8|97528.8|35
1652663770000|2022-05-16 01:16:10|97584.1|97534.1|97587.4|97537.4|97587.4|97537.4|97584|97534|19
1652663780000|2022-05-16 01:16:20|97587.3|97537.3|97582.3|97532.3|97587.3|97537.3|97577.1|97527.1|35
1652663790000|2022-05-16 01:16:30|97581.5|97531.5|97592.5|97542.5|97592.5|97542.5|97580.4|97530.4|26
1652663800000|2022-05-16 01:16:40|97591.8|97541.8|97597.2|97547.2|97600.2|97550.2|97591.3|97541.3|30
1652663810000|2022-05-16 01:16:50|97595.6|97545.6|97597.2|97547.2|97601.4|97551.4|97593.4|97543.4|26
1652663820000|2022-05-16 01:17:00|97597.6|97547.6|97594.8|97544.8|97599.8|97549.8|97593.2|97543.2|21
1652663830000|2022-05-16 01:17:10|97593.4|97543.4|97604.6|97554.6|97605.1|97555.1|97593.1|97543.1|19
1652663840000|2022-05-16 01:17:20|97604.9|97554.9|97603|97553|97605.9|97555.9|97596.7|97546.7|27
1652663850000|2022-05-16 01:17:30|97602.1|97552.1|97601.9|97551.9|97604.9|97554.9|97600.2|97550.2|28
1652663860000|2022-05-16 01:17:40|97601.7|97551.7|97600.8|97550.8|97602.7|97552.7|97598.6|97548.6|22
1652663870000|2022-05-16 01:17:50|97600.2|97550.2|97602.1|97552.1|97606.1|97556.1|97599.5|97549.5|24
1652663880000|2022-05-16 01:18:00|97602.5|97552.5|97604.9|97554.9|97607.8|97557.8|97602.3|97552.3|20
1652663890000|2022-05-16 01:18:10|97603.9|97553.9|97605.2|97555.2|97609.7|97559.7|97598.5|97548.5|36
1652663900000|2022-05-16 01:18:20|97605.1|97555.1|97604.4|97554.4|97607.9|97557.9|97604.2|97554.2|30
1652663910000|2022-05-16 01:18:30|97604.8|97554.8|97604.1|97554.1|97615|97565|97602.1|97552.1|36
1652663920000|2022-05-16 01:18:40|97604.2|97554.2|97602.7|97552.7|97605.3|97555.3|97599.3|97549.3|30
1652663930000|2022-05-16 01:18:50|97600.6|97550.6|97604|97554|97604.2|97554.2|97600|97550|20
1652663940000|2022-05-16 01:19:00|97603.3|97553.3|97611.4|97561.4|97611.7|97561.7|97603.3|97553.3|19
1652663950000|2022-05-16 01:19:10|97610.4|97560.4|97609.1|97559.1|97610.4|97560.4|97605.1|97555.1|16
1652663960000|2022-05-16 01:19:20|97605.9|97555.9|97607.3|97557.3|97611.2|97561.2|97605.5|97555.5|23
1652663970000|2022-05-16 01:19:30|97606.7|97556.7|97605.2|97555.2|97609.1|97559.1|97604.9|97554.9|22
1652663980000|2022-05-16 01:19:40|97606.5|97556.5|97607.5|97557.5|97611|97561|97606.3|97556.3|17
1652663990000|2022-05-16 01:19:50|97608.1|97558.1|97614.2|97564.2|97614.3|97564.3|97607.2|97557.2|15
1652664000000|2022-05-16 01:20:00|97614.1|97564.1|97621.7|97571.7|97623.3|97573.3|97613.3|97563.3|46
1652664010000|2022-05-16 01:20:10|97621.5|97571.5|97643.3|97593.3|97680.6|97630.6|97621.5|97571.5|42
1652664020000|2022-05-16 01:20:20|97643.8|97593.8|97678.6|97628.6|97680.4|97630.4|97643.8|97593.8|49
1652664030000|2022-05-16 01:20:30|97681.3|97631.3|97661.8|97611.8|97681.3|97631.3|97661.8|97611.8|49
1652664040000|2022-05-16 01:20:40|97662|97612|97666.1|97616.1|97666.2|97616.2|97662|97612|33
1652664050000|2022-05-16 01:20:50|97666.2|97616.2|97663.1|97613.1|97666.5|97616.5|97658|97608|39
1652664060000|2022-05-16 01:21:00|97663.3|97613.3|97700.3|97650.3|97772.8|97684|97649.6|97599.6|76
1652664070000|2022-05-16 01:21:10|97700.4|97650.4|97702.1|97652.1|97704.4|97654.4|97698|97648|60
1652664080000|2022-05-16 01:21:20|97702.3|97652.3|97693.1|97643.1|97706.4|97656.4|97690.4|97640.4|61
1652664090000|2022-05-16 01:21:30|97692.9|97642.9|97700|97650|97701.6|97651.6|97687.4|97637.4|62
1652664100000|2022-05-16 01:21:40|97700.4|97650.4|97717.6|97667.6|97754.3|97667.6|97697.5|97619.7|53
1652664110000|2022-05-16 01:21:50|97718.1|97668.1|97708.7|97658.7|97718.1|97668.1|97708|97658|54
1652664120000|2022-05-16 01:22:00|97709.1|97659.1|97711.4|97661.4|97714|97664|97708.4|97658.4|46
1652664130000|2022-05-16 01:22:10|97711.5|97661.5|97721.9|97671.9|97734|97684|97710.7|97660.7|46
1652664140000|2022-05-16 01:22:20|97721.8|97671.8|97725.7|97675.7|97730.9|97680.9|97717.9|97667.9|56
1652664150000|2022-05-16 01:22:30|97725.3|97675.3|97718.6|97668.6|97725.8|97675.8|97714.3|97664.3|53
1652664160000|2022-05-16 01:22:40|97718.3|97668.3|97725.7|97675.7|97726.6|97676.6|97718.3|97668.3|45
1652664170000|2022-05-16 01:22:50|97725.2|97675.2|97729.2|97679.2|97730.2|97680.2|97723.7|97673.7|33
1652664180000|2022-05-16 01:23:00|97729.4|97679.4|97727.1|97677.1|97730.4|97680.4|97726.6|97676.6|27
1652664190000|2022-05-16 01:23:10|97725.7|97675.7|97727.3|97677.3|97732.2|97682.2|97725.3|97675.3|47
1652664200000|2022-05-16 01:23:20|97726.8|97676.8|97724.8|97674.8|97740.8|97690.8|97722.5|97672.5|51
1652664210000|2022-05-16 01:23:30|97724|97674|97731.8|97681.8|97736.6|97686.6|97721.9|97671.9|51
1652664220000|2022-05-16 01:23:40|97731.3|97681.3|97729.5|97679.5|97735.1|97685.1|97729.5|97679.5|47
1652664230000|2022-05-16 01:23:50|97729.4|97679.4|97725.6|97675.6|97741.3|97691.3|97719.5|97669.5|53
1652664240000|2022-05-16 01:24:00|97724.6|97674.6|97730.6|97680.6|97741.2|97691.2|97722.2|97672.2|48
1652664250000|2022-05-16 01:24:10|97733.3|97683.3|97741.5|97691.5|97789.6|97698.2|97728.3|97662.8|60
1652664260000|2022-05-16 01:24:20|97741.3|97691.3|97746|97696|97761.7|97711.7|97741.3|97691.3|60
1652664270000|2022-05-16 01:24:30|97746.5|97696.5|97750.1|97700.1|97751.9|97701.9|97745.9|97695.9|38
1652664280000|2022-05-16 01:24:40|97749.8|97699.8|97749.4|97699.4|97790.2|97707.2|97749.4|97664.6|51
1652664290000|2022-05-16 01:24:50|97749.1|97699.1|97748.6|97698.6|97750.7|97700.7|97746.2|97696.2|41
1652664300000|2022-05-16 01:25:00|97749.8|97699.8|97747.1|97697.1|97749.8|97699.8|97744.8|97694.8|39
1652664310000|2022-05-16 01:25:10|97746.9|97696.9|97740.8|97690.8|97747.6|97697.6|97740.6|97690.6|35
1652664320000|2022-05-16 01:25:20|97740.4|97690.4|97721.4|97671.4|97749.8|97699.8|97714.9|97664.9|60
1652664330000|2022-05-16 01:25:30|97720.6|97670.6|97724.9|97674.9|97726.5|97676.5|97719.2|97669.2|48
1652664340000|2022-05-16 01:25:40|97724.8|97674.8|97715.6|97665.6|97728.4|97678.4|97712.3|97662.3|43
1652664350000|2022-05-16 01:25:50|97717|97667|97730.2|97680.2|97731.1|97681.1|97714.6|97664.6|36
1652664360000|2022-05-16 01:26:00|97729.5|97679.5|97722.1|97672.1|97730.3|97680.3|97719.6|97669.6|49
1652664370000|2022-05-16 01:26:10|97722|97672|97713.4|97663.4|97722.1|97672.1|97707.9|97657.9|46
1652664380000|2022-05-16 01:26:20|97715.1|97665.1|97709.8|97659.8|97715.1|97665.1|97706|97656|54
1652664390000|2022-05-16 01:26:30|97710|97660|97711.3|97661.3|97713.5|97663.5|97707.1|97657.1|37
1652664400000|2022-05-16 01:26:40|97714.7|97664.7|97713.1|97663.1|97717.6|97667.6|97713|97663|31
1652664410000|2022-05-16 01:26:50|97712.2|97662.2|97718.9|97668.9|97723.2|97673.2|97712|97662|38
1652664420000|2022-05-16 01:27:00|97718.8|97668.8|97716|97666|97720|97670|97709.9|97659.9|48
1652664430000|2022-05-16 01:27:10|97712|97662|97711|97661|97719.6|97669.6|97709.7|97659.7|34
1652664440000|2022-05-16 01:27:20|97710.8|97660.8|97722.6|97672.6|97724.5|97674.5|97710.8|97660.8|38
1652664450000|2022-05-16 01:27:30|97720.6|97670.6|97722.8|97672.8|97726.8|97676.8|97720.3|97670.3|38
1652664460000|2022-05-16 01:27:40|97721.6|97671.6|97726.5|97676.5|97729.3|97679.3|97721.2|97671.2|49
1652664470000|2022-05-16 01:27:50|97725.9|97675.9|97719.9|97669.9|97730.1|97680.1|97719.7|97669.7|41
1652664480000|2022-05-16 01:28:00|97719.4|97669.4|97719.2|97669.2|97720.3|97670.3|97717.6|97667.6|40
1652664490000|2022-05-16 01:28:10|97718.7|97668.7|97729.6|97679.6|97738.1|97688.1|97718.7|97668.7|48
1652664500000|2022-05-16 01:28:20|97731.8|97681.8|97729.8|97679.8|97733|97683|97727.1|97677.1|37
1652664510000|2022-05-16 01:28:30|97729.6|97679.6|97734.8|97684.8|97737.2|97687.2|97729.1|97679.1|38
1652664520000|2022-05-16 01:28:40|97735.6|97685.6|97730.1|97680.1|97735.6|97685.6|97729.6|97679.6|35
1652664530000|2022-05-16 01:28:50|97730.8|97680.8|97722.7|97672.7|97738.6|97688.6|97716.1|97666.1|44
1652664540000|2022-05-16 01:29:00|97721.4|97671.4|97725.6|97675.6|97729.5|97679.5|97720.6|97670.6|44
1652664550000|2022-05-16 01:29:10|97725.4|97675.4|97714|97664|97725.7|97675.7|97714|97664|29
1652664560000|2022-05-16 01:29:20|97714.6|97664.6|97712.1|97662.1|97715.3|97665.3|97712.1|97662.1|29
1652664570000|2022-05-16 01:29:30|97712.2|97662.2|97712|97662|97715.4|97665.4|97710|97660|38
1652664580000|2022-05-16 01:29:40|97712.1|97662.1|97714.8|97664.8|97716|97666|97712.1|97662.1|33
1652664590000|2022-05-16 01:29:50|97714.9|97664.9|97706.7|97656.7|97716.2|97666.2|97705.3|97655.3|32
1652664600000|2022-05-16 01:30:00|97708.7|97658.7|97732|97682|97732|97682|97708.7|97658.7|62
1652664610000|2022-05-16 01:30:10|97731.9|97681.9|97734.3|97684.3|97741.2|97691.2|97731.9|97681.9|52
1652664620000|2022-05-16 01:30:20|97733.9|97683.9|97735.4|97685.4|97737.6|97687.6|97732.5|97682.5|41
1652664630000|2022-05-16 01:30:30|97736|97686|97723.5|97673.5|97738.2|97688.2|97722.2|97672.2|39
1652664640000|2022-05-16 01:30:40|97724.8|97674.8|97730.9|97680.9|97735.9|97685.9|97724.8|97674.8|40
1652664650000|2022-05-16 01:30:50|97730.5|97680.5|97732|97682|97732|97682|97725.3|97675.3|37
1652664660000|2022-05-16 01:31:00|97732.6|97682.6|97729.2|97679.2|97733.3|97683.3|97729.1|97679.1|44
1652664670000|2022-05-16 01:31:10|97729.8|97679.8|97728.9|97678.9|97729.8|97679.8|97726.8|97676.8|44
1652664680000|2022-05-16 01:31:20|97730.1|97680.1|97736.1|97686.1|97739|97689|97729.4|97679.4|38
1652664690000|2022-05-16 01:31:30|97735.5|97685.5|97738.8|97688.8|97740.1|97690.1|97735.5|97685.5|34
1652664700000|2022-05-16 01:31:40|97738.4|97688.4|97750.5|97700.5|97758.9|97708.9|97737.1|97687.1|47
1652664710000|2022-05-16 01:31:50|97749.9|97699.9|97757.2|97707.2|97758.6|97708.6|97745.4|97695.4|54
1652664720000|2022-05-16 01:32:00|97756.9|97706.9|97746.7|97696.7|97756.9|97706.9|97741.7|97691.7|56
1652664730000|2022-05-16 01:32:10|97746.5|97696.5|97750.6|97700.6|97754.8|97704.8|97745.8|97695.8|43
1652664740000|2022-05-16 01:32:20|97750.7|97700.7|97736.4|97686.4|97752.7|97702.7|97734|97684|52
1652664750000|2022-05-16 01:32:30|97738.1|97688.1|97739|97689|97742.7|97692.7|97737.5|97687.5|36
1652664760000|2022-05-16 01:32:40|97738.6|97688.6|97736.4|97686.4|97738.8|97688.8|97730.9|97680.9|34
1652664770000|2022-05-16 01:32:50|97735.7|97685.7|97741.3|97691.3|97745.4|97695.4|97734.9|97684.9|38
1652664780000|2022-05-16 01:33:00|97743.2|97693.2|97743|97693|97747.7|97697.7|97737.4|97687.4|36
1652664790000|2022-05-16 01:33:10|97743.6|97693.6|97743.7|97693.7|97748.1|97698.1|97741.1|97691.1|27
1652664800000|2022-05-16 01:33:20|97743.5|97693.5|97738.3|97688.3|97743.5|97693.5|97736.5|97686.5|32
1652664810000|2022-05-16 01:33:30|97738.6|97688.6|97743.7|97693.7|97744.1|97694.1|97738.1|97688.1|26
1652664820000|2022-05-16 01:33:40|97742.4|97692.4|97739.8|97689.8|97742.6|97692.6|97737.4|97687.4|30
1652664830000|2022-05-16 01:33:50|97738.2|97688.2|97728|97678|97742.5|97692.5|97723.4|97673.4|43
1652664840000|2022-05-16 01:34:00|97728.3|97678.3|97702.2|97652.2|97737.9|97687.9|97696.5|97646.5|64
1652664850000|2022-05-16 01:34:10|97701.2|97651.2|97693.5|97643.5|97704.3|97654.3|97693.5|97643.5|45
1652664860000|2022-05-16 01:34:20|97693.7|97643.7|97705.6|97655.6|97707.3|97657.3|97691.6|97641.6|44
1652664870000|2022-05-16 01:34:30|97705.4|97655.4|97710.3|97660.3|97711.7|97661.7|97705.4|97655.4|33
1652664880000|2022-05-16 01:34:40|97710.7|97660.7|97691.1|97641.1|97740.6|97660.7|97676.7|97596.8|43
1652664890000|2022-05-16 01:34:50|97690.3|97640.3|97687.1|97637.1|97690.3|97640.3|97686.4|97636.4|33
1652664900000|2022-05-16 01:35:00|97690|97640|97686.8|97636.8|97725.2|97640.7|97684.8|97587.9|46
1652664910000|2022-05-16 01:35:10|97687.3|97637.3|97690.9|97640.9|97732|97644.6|97686.7|97602.7|37
1652664920000|2022-05-16 01:35:20|97691|97641|97689.1|97639.1|97727.6|97643.1|97679.8|97592.7|57
1652664930000|2022-05-16 01:35:30|97687.3|97637.3|97688.7|97638.7|97693.8|97643.8|97686.5|97636.5|47
1652664940000|2022-05-16 01:35:40|97688.6|97638.6|97701.1|97651.1|97738.8|97655|97686.9|97608.2|46
1652664950000|2022-05-16 01:35:50|97702.3|97652.3|97704.6|97654.6|97747.6|97657.1|97701.4|97620.5|46
1652664960000|2022-05-16 01:36:00|97705.6|97655.6|97702.6|97652.6|97747.8|97662.7|97702|97618.5|53
1652664970000|2022-05-16 01:36:10|97701.9|97651.9|97720.1|97670.1|97753.6|97670.1|97699.9|97611.4|60
1652664980000|2022-05-16 01:36:20|97720.2|97670.2|97731.7|97681.7|97765.5|97681.7|97713.1|97629.3|62
1652664990000|2022-05-16 01:36:30|97732.6|97682.6|97737.2|97687.2|97743.9|97693.9|97730.7|97680.7|54
1652665000000|2022-05-16 01:36:40|97738.9|97688.9|97755.4|97705.4|97767|97717|97738.9|97688.9|59
1652665010000|2022-05-16 01:36:50|97780.7|97730.7|97786|97736|97804|97746|97766.2|97673.2|69
1652665020000|2022-05-16 01:37:00|97785.6|97735.6|97774.1|97724.1|97822.7|97741.2|97769.3|97676|62
1652665030000|2022-05-16 01:37:10|97774.3|97724.3|97771.6|97721.6|97822.2|97732.8|97767.5|97679.9|55
1652665040000|2022-05-16 01:37:20|97810.1|97683.5|97769.1|97719.1|97810.1|97727|97769.1|97683.5|53
1652665050000|2022-05-16 01:37:30|97769.4|97719.4|97766.2|97716.2|97806.1|97722.8|97759.5|97664.2|46
1652665060000|2022-05-16 01:37:40|97766.3|97716.3|97762.8|97712.8|97773.7|97723.7|97762.8|97712.8|45
1652665070000|2022-05-16 01:37:50|97763|97713|97779.9|97729.9|97782.2|97732.2|97763|97713|42
1652665080000|2022-05-16 01:38:00|97780.1|97730.1|97784.4|97734.4|97787.7|97737.7|97776.7|97726.7|43
1652665090000|2022-05-16 01:38:10|97784.5|97734.5|97794.7|97744.7|97795.8|97745.8|97783.2|97733.2|40
1652665100000|2022-05-16 01:38:20|97796.9|97746.9|97790.9|97740.9|97797.5|97747.5|97787.2|97737.2|45
1652665110000|2022-05-16 01:38:30|97793.4|97743.4|97798|97748|97841.3|97754.5|97788.4|97716.2|50
1652665120000|2022-05-16 01:38:40|97797.3|97747.3|97795.3|97745.3|97837.4|97751.8|97794.2|97708.1|24
1652665130000|2022-05-16 01:38:50|97838.6|97712.8|97803.7|97753.7|97838.6|97756.9|97796.9|97709.6|31
1652665140000|2022-05-16 01:39:00|97803.5|97753.5|97842.1|97713.6|97843.2|97756.7|97797.9|97709.8|36
1652665150000|2022-05-16 01:39:10|97799.4|97749.4|97804.1|97754.1|97856.1|97785|97799.4|97709.8|59
1652665160000|2022-05-16 01:39:20|97802.6|97752.6|97838.3|97710.6|97845.4|97757.3|97797.5|97706.6|53
1652665170000|2022-05-16 01:39:30|97837.7|97707.9|97790.6|97740.6|97839.6|97753.4|97790.6|97707.9|49
1652665180000|2022-05-16 01:39:40|97790.5|97740.5|97799.5|97749.5|97835.5|97753.4|97790.3|97706.2|34
1652665190000|2022-05-16 01:39:50|97799.3|97749.3|97792.3|97742.3|97799.3|97749.3|97791.3|97741.3|31
1652665200000|2022-05-16 01:40:00|97791.5|97741.5|97790.3|97740.3|97827.9|97748.5|97789.7|97701|39
1652665210000|2022-05-16 01:40:10|97790.1|97740.1|97825.6|97698.8|97836.8|97742.1|97789.9|97691.5|37
1652665220000|2022-05-16 01:40:20|97825.4|97698.6|97787.3|97737.3|97829.8|97748.5|97786.9|97695.9|50
1652665230000|2022-05-16 01:40:30|97787.1|97737.1|97785.4|97735.4|97828.6|97740.3|97784.1|97699.8|40
1652665240000|2022-05-16 01:40:40|97785.5|97735.5|97780|97730|97824|97736.5|97775|97683.6|55
1652665250000|2022-05-16 01:40:50|97780.7|97730.7|97793.8|97743.8|97841.2|97744.4|97779.7|97691.6|45
1652665260000|2022-05-16 01:41:00|97794.4|97744.4|97788.4|97738.4|97843|97745.1|97787.4|97696.6|32
1652665270000|2022-05-16 01:41:10|97787.1|97737.1|97796.2|97746.2|97833|97747.4|97787|97699.6|37
1652665280000|2022-05-16 01:41:20|97796|97746|97796.1|97746.1|97798.6|97748.6|97794.6|97744.6|31
1652665290000|2022-05-16 01:41:30|97797.4|97747.4|97813.7|97763.7|97855.9|97765.3|97789.4|97716.2|45
1652665300000|2022-05-16 01:41:40|97811.1|97761.1|97806|97756|97849.3|97761.1|97805.9|97720.8|26
1652665310000|2022-05-16 01:41:50|97806.5|97756.5|97837.2|97706.7|97845.4|97757.4|97793.4|97702.6|41
1652665320000|2022-05-16 01:42:00|97834.7|97706.6|97795.4|97745.4|97838.1|97748.1|97793.5|97704.3|43
1652665330000|2022-05-16 01:42:10|97795|97745|97796.3|97746.3|97799|97749|97794.2|97744.2|27
1652665340000|2022-05-16 01:42:20|97801|97751|97795.1|97745.1|97839.6|97752.3|97794.5|97706.7|42
1652665350000|2022-05-16 01:42:30|97795.3|97745.3|97809.1|97759.1|97849.9|97762.9|97793.6|97707.4|45
1652665360000|2022-05-16 01:42:40|97809.3|97759.3|97849.4|97724.2|97855.6|97764.1|97809.3|97723.8|40
1652665370000|2022-05-16 01:42:50|97812.6|97762.6|97810.1|97760.1|97854.4|97762.7|97809.6|97723.1|43
1652665380000|2022-05-16 01:43:00|97810.3|97760.3|97814.6|97764.6|97815.6|97765.6|97809.6|97759.6|43
1652665390000|2022-05-16 01:43:10|97815.3|97765.3|97815.2|97765.2|97816|97766|97811.1|97761.1|41
1652665400000|2022-05-16 01:43:20|97814.2|97764.2|97817.3|97767.3|97858|97769.7|97812.4|97731.9|44
1652665410000|2022-05-16 01:43:30|97817.1|97767.1|97806.9|97756.9|97846.6|97767.2|97806.9|97711.3|26
1652665420000|2022-05-16 01:43:40|97807.6|97757.6|97811.2|97761.2|97854.5|97762.6|97802.9|97718.1|51
1652665430000|2022-05-16 01:43:50|97810.8|97760.8|97819.9|97769.9|97860.2|97771.5|97809.8|97733.4|31
1652665440000|2022-05-16 01:44:00|97821.4|97771.4|97816.6|97766.6|97857.6|97772|97816.6|97722.2|39
1652665450000|2022-05-16 01:44:10|97817.4|97767.4|97827.1|97777.1|97865.3|97778.6|97817.4|97740.1|41
1652665460000|2022-05-16 01:44:20|97827|97777|97829.4|97779.4|97829.4|97779.4|97819.1|97769.1|49
1652665470000|2022-05-16 01:44:30|97829.3|97779.3|97820.3|97770.3|97863.2|97780.1|97819.8|97731|29
1652665480000|2022-05-16 01:44:40|97820.4|97770.4|97866.7|97737.3|97872.5|97773.5|97820.3|97736.8|30
1652665490000|2022-05-16 01:44:50|97866.8|97735.6|97825.3|97775.3|97867.5|97782.9|97825.3|97735.6|30
1652665500000|2022-05-16 01:45:00|97824.8|97774.8|97820.8|97770.8|97829|97779|97820.8|97770.8|37
1652665510000|2022-05-16 01:45:10|97820.6|97770.6|97822.3|97772.3|97863.6|97774.6|97816.5|97728.5|50
1652665520000|2022-05-16 01:45:20|97822.5|97772.5|97819.2|97769.2|97824.3|97774.3|97818.4|97768.4|34
1652665530000|2022-05-16 01:45:30|97818.2|97768.2|97803.1|97753.1|97851.5|97770.9|97802.4|97717.5|53
1652665540000|2022-05-16 01:45:40|97802.2|97752.2|97808.1|97758.1|97810.2|97760.2|97799|97749|36
1652665550000|2022-05-16 01:45:50|97804.5|97754.5|97798.4|97748.4|97845.1|97756.8|97798.4|97694.5|35
1652665560000|2022-05-16 01:46:00|97796.2|97746.2|97800.6|97750.6|97842.3|97753|97793.9|97711.2|39
1652665570000|2022-05-16 01:46:10|97801.5|97751.5|97802.2|97752.2|97842.5|97752.2|97799.6|97715.4|22
1652665580000|2022-05-16 01:46:20|97842.5|97715.1|97802.1|97752.1|97844.4|97754.1|97802|97713.9|27
1652665590000|2022-05-16 01:46:30|97801.8|97751.8|97848.7|97715.9|97863.7|97762.3|97801.7|97713.1|44
1652665600000|2022-05-16 01:46:40|97848.4|97713.7|97847.6|97721.4|97849.8|97759.5|97809.5|97713.7|20
1652665610000|2022-05-16 01:46:50|97850|97720.8|97825.1|97775.1|97861.2|97776.6|97810.3|97720.4|33
1652665620000|2022-05-16 01:47:00|97868.1|97742|97829.6|97779.6|97873.2|97781.2|97824.1|97739.1|34
1652665630000|2022-05-16 01:47:10|97828.3|97778.3|97864.5|97738.4|97865.4|97778.8|97823|97737.3|27
1652665640000|2022-05-16 01:47:20|97864.4|97738.2|97825.8|97775.8|97864.7|97778.1|97824|97737.8|31
1652665650000|2022-05-16 01:47:30|97826.9|97776.9|97823.7|97773.7|97828.8|97778.8|97823.5|97773.5|31
1652665660000|2022-05-16 01:47:40|97823.8|97773.8|97815.1|97765.1|97856.5|97774.5|97814.9|97728.9|39
1652665670000|2022-05-16 01:47:50|97814.9|97764.9|97813.8|97763.8|97854.9|97770.9|97813.8|97726.5|33
1652665680000|2022-05-16 01:48:00|97814.5|97764.5|97865.5|97737.3|97865.5|97775.6|97813.6|97735|41
1652665690000|2022-05-16 01:48:10|97865.3|97737.1|97833|97783|97869.9|97783|97829.3|97732.6|31
1652665700000|2022-05-16 01:48:20|97834|97784|97831.3|97781.3|97871.9|97784|97829.8|97743.9|36
1652665710000|2022-05-16 01:48:30|97831.5|97781.5|97884|97752.9|97886.4|97781.5|97830.5|97742.3|37
1652665720000|2022-05-16 01:48:40|97847.4|97797.4|97848.8|97798.8|97891|97799.5|97844.6|97758.4|46
1652665730000|2022-05-16 01:48:50|97846.9|97796.9|97846.6|97796.6|97848.8|97798.8|97846.3|97796.3|26
1652665740000|2022-05-16 01:49:00|97879.8|97752.4|97891|97759.1|97893.3|97807.5|97844.9|97749.1|40
1652665750000|2022-05-16 01:49:10|97888|97762.4|97894.6|97750|97897.8|97806.7|97850.3|97745.9|42
1652665760000|2022-05-16 01:49:20|97894.3|97749.6|97884.7|97758.4|97907.5|97818|97846.2|97749.6|57
1652665770000|2022-05-16 01:49:30|97886.5|97760|97856.8|97806.8|97892.3|97808.5|97844.6|97756.4|50
1652665780000|2022-05-16 01:49:40|97855.4|97805.4|97899.2|97763.8|97913.1|97813.6|97855.2|97753.6|54
1652665790000|2022-05-16 01:49:50|97899|97763.6|97893.9|97768.5|97903.3|97808.4|97856.8|97759.1|36
1652665800000|2022-05-16 01:50:00|97894|97768.7|97902.3|97773.5|97902.3|97810|97859.4|97752.6|45
1652665810000|2022-05-16 01:50:10|97904.2|97773.7|97854.4|97804.4|97904.9|97812.3|97850.6|97761.3|45
1652665820000|2022-05-16 01:50:20|97852.6|97802.6|97908.4|97769.6|97915.3|97810.8|97850.1|97768.4|51
1652665830000|2022-05-16 01:50:30|97862.3|97812.3|97901.7|97772.5|97908|97812.3|97856.9|97762.5|38
1652665840000|2022-05-16 01:50:40|97901.4|97776.4|97904|97765.5|97906.4|97814.2|97863.4|97763.5|33
1652665850000|2022-05-16 01:50:50|97904.7|97766.4|97860.3|97810.3|97904.7|97810.3|97857.3|97766.4|27
1652665860000|2022-05-16 01:51:00|97861.4|97811.4|97852.9|97802.9|97898.1|97813.6|97852.9|97756.2|46
1652665870000|2022-05-16 01:51:10|97854.1|97804.1|97849.3|97799.3|97894.3|97804.3|97848.9|97766.6|39
1652665880000|2022-05-16 01:51:20|97850|97800|97855.3|97805.3|97896.8|97806.6|97850|97763.9|36
1652665890000|2022-05-16 01:51:30|97855.5|97805.5|97854.3|97804.3|97859.7|97809.7|97854.3|97804.3|38
1652665900000|2022-05-16 01:51:40|97853.8|97803.8|97855.1|97805.1|97855.1|97805.1|97852.4|97802.4|27
1652665910000|2022-05-16 01:51:50|97854.6|97804.6|97845|97795|97890.5|97808.5|97845|97762.4|28
1652665920000|2022-05-16 01:52:00|97848.7|97798.7|97879.1|97752.7|97886.3|97799.1|97840.7|97752.7|40
1652665930000|2022-05-16 01:52:10|97839.7|97789.7|97879.6|97744.2|97893|97794.4|97836.6|97743.8|40
1652665940000|2022-05-16 01:52:20|97875.5|97745.8|97882.9|97752.5|97890.1|97792|97837.8|97744.7|38
1652665950000|2022-05-16 01:52:30|97880.9|97751.5|97876|97742.1|97880.9|97790.2|97838|97742.1|34
1652665960000|2022-05-16 01:52:40|97876.1|97741.3|97881.8|97745.2|97881.8|97784.3|97834.2|97741.3|28
1652665970000|2022-05-16 01:52:50|97875.2|97744.7|97874.1|97741.1|97888.7|97756|97872.1|97739.1|43
1652665980000|2022-05-16 01:53:00|97874.4|97741.3|97879|97735.5|97892.4|97743.5|97874.1|97734.2|46
1652665990000|2022-05-16 01:53:10|97835.4|97785.4|97873.1|97732.3|97881.7|97785.4|97835.4|97728.6|46
1652666000000|2022-05-16 01:53:20|97875.4|97732.2|97857.9|97719.1|97876.1|97765.5|97815.5|97716.7|48
1652666010000|2022-05-16 01:53:30|97857.7|97718.9|97842.8|97714.6|97858.8|97756|97801|97710.8|44
1652666020000|2022-05-16 01:53:40|97842.9|97713.4|97836.6|97698.2|97854.2|97741.7|97790|97696.9|48
1652666030000|2022-05-16 01:53:50|97834.7|97698.3|97841.1|97701.1|97849.5|97702.2|97833.9|97697.8|46
1652666040000|2022-05-16 01:54:00|97844.7|97699.5|97812.3|97685.2|97844.7|97727.6|97777.6|97671.2|52
1652666050000|2022-05-16 01:54:10|97813.3|97684.7|97818.3|97680.2|97826.9|97684.8|97813.1|97678.4|40
1652666060000|2022-05-16 01:54:20|97817.1|97680.1|97812.5|97686.6|97828.6|97725.7|97775.7|97678.5|39
1652666070000|2022-05-16 01:54:30|97813.8|97687.1|97820|97691.9|97824.2|97735.4|97772.6|97681.4|49
1652666080000|2022-05-16 01:54:40|97821.4|97693.1|97783.7|97733.7|97830.1|97733.7|97771.9|97686.6|55
1652666090000|2022-05-16 01:54:50|97783.8|97733.8|97781.4|97731.4|97822.2|97733.9|97781.2|97692.8|27
1652666100000|2022-05-16 01:55:00|97781.5|97731.5|97824.6|97698.3|97837|97737.8|97772.7|97681.3|56
1652666110000|2022-05-16 01:55:10|97824.7|97696.5|97836|97703.8|97847.3|97743.5|97792.3|97695.4|55
1652666120000|2022-05-16 01:55:20|97836.1|97704.4|97839.5|97707.5|97843.8|97746.4|97796.1|97697.2|44
1652666130000|2022-05-16 01:55:30|97837.4|97707.8|97813.8|97763.8|97859.6|97763.8|97796.9|97706.5|46
1652666140000|2022-05-16 01:55:40|97812.8|97762.8|97852.2|97715.6|97863.1|97762.8|97808.6|97710|58
1652666150000|2022-05-16 01:55:50|97847.3|97717.7|97863.7|97709.7|97863.7|97720.1|97845.8|97708.4|36
1652666160000|2022-05-16 01:56:00|97863.6|97718.9|97861.4|97714.6|97864|97723.2|97851.7|97712.9|39
1652666170000|2022-05-16 01:56:10|97857.5|97717.2|97847.8|97721.4|97869.2|97769.7|97818|97710.2|38
1652666180000|2022-05-16 01:56:20|97849.6|97720.6|97852.3|97726.5|97857.8|97765.2|97814.7|97718.8|45
1652666190000|2022-05-16 01:56:30|97814.7|97764.7|97808.4|97758.4|97859|97764.7|97807.8|97717.8|43
1652666200000|2022-05-16 01:56:40|97808.3|97758.3|97814.2|97764.2|97850.2|97765.1|97806.8|97713.7|29
1652666210000|2022-05-16 01:56:50|97814.1|97764.1|97869|97737.6|97869|97774.3|97810.9|97725.9|45
1652666220000|2022-05-16 01:57:00|97825.4|97735.4|97859.7|97728.8|97869.6|97776.4|97812.7|97727.2|62
1652666230000|2022-05-16 01:57:10|97859.9|97729|97876.1|97748.7|97882.6|97789.6|97818.7|97727.3|68
1652666240000|2022-05-16 01:57:20|97876|97748.9|97838.2|97788.2|97887.1|97794.2|97830|97747.8|57
1652666250000|2022-05-16 01:57:30|97836.9|97786.9|97868.4|97743.1|97891.4|97790.4|97835.1|97740.9|49
1652666260000|2022-05-16 01:57:40|97828.5|97778.5|97828.8|97778.8|97869.3|97780.4|97826.8|97741.5|36
1652666270000|2022-05-16 01:57:50|97829.1|97779.1|97834.3|97784.3|97873.7|97786.6|97829.1|97748.7|30
1652666280000|2022-05-16 01:58:00|97834.6|97784.6|97867.4|97742.2|97872.6|97785.9|97821.9|97740.9|39
1652666290000|2022-05-16 01:58:10|97830.1|97780.1|97827.4|97777.4|97874.2|97782.9|97824.8|97738.2|42
1652666300000|2022-05-16 01:58:20|97827.5|97777.5|97825.4|97775.4|97874.3|97779.6|97818.5|97731.6|41
1652666310000|2022-05-16 01:58:30|97864.4|97737.2|97824.6|97774.6|97866.6|97776.4|97822.1|97737.2|36
1652666320000|2022-05-16 01:58:40|97824.8|97774.8|97831.2|97781.2|97870.7|97784.9|97810.7|97739.5|48
1652666330000|2022-05-16 01:58:50|97828.7|97778.7|97825.7|97775.7|97865.6|97780.3|97825.2|97740.5|34
1652666340000|2022-05-16 01:59:00|97826.2|97776.2|97825.1|97775.1|97826.5|97776.5|97825.1|97775.1|24
1652666350000|2022-05-16 01:59:10|97827.7|97777.7|97824.4|97774.4|97827.7|97777.7|97821.2|97771.2|20
1652666360000|2022-05-16 01:59:20|97823.4|97773.4|97818.2|97768.2|97826.6|97776.6|97816.9|97766.9|38
1652666370000|2022-05-16 01:59:30|97818.7|97768.7|97819.9|97769.9|97824.6|97774.6|97818.3|97768.3|43
1652666380000|2022-05-16 01:59:40|97820.2|97770.2|97814.7|97764.7|97858.3|97771.8|97812.9|97726.7|35
1652666390000|2022-05-16 01:59:50|97813.5|97763.5|97845.9|97720.3|97846.6|97763.5|97807|97714.5|33
1652666400000|2022-05-16 02:00:00|97845.2|97719.6|97846.2|97796.2|97882.9|97796.2|97809.2|97719.6|63
1652666410000|2022-05-16 02:00:10|97844.1|97794.1|97846.8|97796.8|97900.6|97804.3|97836.2|97756.7|66
1652666420000|2022-05-16 02:00:20|97863|97813|97855.7|97805.7|97899.9|97817.4|97849.3|97773.4|72
1652666430000|2022-05-16 02:00:30|97855.8|97805.8|97909|97769.4|97909|97818.2|97848.2|97762.5|65
1652666440000|2022-05-16 02:00:40|97883.5|97833.5|97907.3|97857.3|97949.8|97857.3|97877.4|97785.2|74
1652666450000|2022-05-16 02:00:50|97906.8|97856.8|97905|97855|97958.4|97860.5|97899.8|97810.5|58
1652666460000|2022-05-16 02:01:00|97904.7|97854.7|97901.5|97851.5|97954.4|97857.7|97900.8|97818.7|41
1652666470000|2022-05-16 02:01:10|97901.8|97851.8|97897.1|97847.1|97947.1|97860.6|97893.1|97817.7|55
1652666480000|2022-05-16 02:01:20|97897.2|97847.2|97902.1|97852.1|97906.4|97856.4|97892.5|97842.5|59
1652666490000|2022-05-16 02:01:30|97902.2|97852.2|97896.5|97846.5|97941.9|97859.6|97886.6|97816.1|60
1652666500000|2022-05-16 02:01:40|97895.1|97845.1|97895.4|97845.4|97898.9|97848.9|97888.3|97838.3|55
1652666510000|2022-05-16 02:01:50|97895.3|97845.3|97906.5|97856.5|97946.3|97862|97894.9|97821.3|59
1652666520000|2022-05-16 02:02:00|97906.4|97856.4|97903.3|97853.3|97912.8|97862.8|97902.9|97852.9|49
1652666530000|2022-05-16 02:02:10|97903.9|97853.9|97909|97859|97951.3|97869.9|97903.5|97821.3|59
1652666540000|2022-05-16 02:02:20|97908.9|97858.9|97926|97876|97968.1|97878.8|97907.2|97837.9|53
1652666550000|2022-05-16 02:02:30|97925.4|97875.4|97906.9|97856.9|97963.5|97875.4|97902.1|97837.6|61
1652666560000|2022-05-16 02:02:40|97906.7|97856.7|97890|97840|97906.8|97856.8|97877.7|97827.7|63
1652666570000|2022-05-16 02:02:50|97889.7|97839.7|97881.1|97831.1|97889.7|97839.7|97879.2|97829.2|52
1652666580000|2022-05-16 02:03:00|97881.2|97831.2|97854.6|97804.6|97892.8|97832.8|97841|97761.2|67
1652666590000|2022-05-16 02:03:10|97856.3|97806.3|97861.3|97811.3|97868.9|97818.9|97851|97801|54
1652666600000|2022-05-16 02:03:20|97860.3|97810.3|97851.7|97801.7|97863.8|97813.8|97850.5|97800.5|43
1652666610000|2022-05-16 02:03:30|97851.6|97801.6|97871.1|97821.1|97877.2|97827.2|97851.6|97801.6|51
1652666620000|2022-05-16 02:03:40|97871.2|97821.2|97885.2|97835.2|97885.2|97835.2|97869.7|97819.7|44
1652666630000|2022-05-16 02:03:50|97886.3|97836.3|97881.8|97831.8|97886.3|97836.3|97880.3|97830.3|49
1652666640000|2022-05-16 02:04:00|97881.5|97831.5|97887.8|97837.8|97891.9|97841.9|97879.4|97829.4|45
1652666650000|2022-05-16 02:04:10|97887.7|97837.7|97881.8|97831.8|97931.7|97847.2|97881.8|97799.2|47
1652666660000|2022-05-16 02:04:20|97879.1|97829.1|97873|97823|97883.4|97833.4|97871.9|97821.9|58
1652666670000|2022-05-16 02:04:30|97873.7|97823.7|97877.7|97827.7|97880.7|97830.7|97871|97821|39
1652666680000|2022-05-16 02:04:40|97876.1|97826.1|97876.5|97826.5|97879|97829|97875.6|97825.6|44
1652666690000|2022-05-16 02:04:50|97876.6|97826.6|97884|97834|97886.2|97836.2|97876|97826|41
1652666700000|2022-05-16 02:05:00|97883.6|97833.6|97879.2|97829.2|97887.7|97837.7|97873.4|97823.4|54
1652666710000|2022-05-16 02:05:10|97879.4|97829.4|97869.2|97819.2|97879.4|97829.4|97865.3|97815.3|57
1652666720000|2022-05-16 02:05:20|97868.5|97818.5|97878.1|97828.1|97879.5|97829.5|97864.1|97814.1|55
1652666730000|2022-05-16 02:05:30|97878.2|97828.2|97877.3|97827.3|97882.8|97832.8|97873.5|97823.5|43
1652666740000|2022-05-16 02:05:40|97877.8|97827.8|97880.2|97830.2|97880.2|97830.2|97877.8|97827.8|23
1652666750000|2022-05-16 02:05:50|97880|97830|97873.6|97823.6|97880.1|97830.1|97872.2|97822.2|49
1652666760000|2022-05-16 02:06:00|97873.4|97823.4|97872.8|97822.8|97878.5|97828.5|97865.4|97815.4|47
1652666770000|2022-05-16 02:06:10|97874.2|97824.2|97876.9|97826.9|97884.1|97834.1|97870.5|97820.5|57
1652666780000|2022-05-16 02:06:20|97876|97826|97884.6|97834.6|97888.3|97838.3|97876|97826|43
1652666790000|2022-05-16 02:06:30|97884.9|97834.9|97855.6|97805.6|97895.8|97836.5|97853.6|97761.9|47
1652666800000|2022-05-16 02:06:40|97851.9|97801.9|97858.5|97808.5|97884|97810|97834.1|97754.9|62
1652666810000|2022-05-16 02:06:50|97858.6|97808.6|97851.7|97801.7|97862.3|97812.3|97851.4|97801.4|51
1652666820000|2022-05-16 02:07:00|97851.8|97801.8|97850.2|97800.2|97862.4|97812.4|97850.2|97800.2|40
1652666830000|2022-05-16 02:07:10|97850.3|97800.3|97856.3|97806.3|97859.7|97809.7|97850.3|97800.3|49
1652666840000|2022-05-16 02:07:20|97856.4|97806.4|97859.3|97809.3|97862.9|97812.9|97853.2|97803.2|37
1652666850000|2022-05-16 02:07:30|97858.8|97808.8|97857.1|97807.1|97869.4|97819.4|97848.4|97798.4|43
1652666860000|2022-05-16 02:07:40|97853.8|97803.8|97872.1|97822.1|97874.6|97824.6|97853.3|97803.3|46
1652666870000|2022-05-16 02:07:50|97872.3|97822.3|97870.9|97820.9|97874.5|97824.5|97866.6|97816.6|44
1652666880000|2022-05-16 02:08:00|97872.1|97822.1|97863.5|97813.5|97875.1|97825.1|97863.5|97813.5|42
1652666890000|2022-05-16 02:08:10|97864.1|97814.1|97875.7|97825.7|97878.7|97828.7|97861.6|97811.6|39
1652666900000|2022-05-16 02:08:20|97870|97820|97867.9|97817.9|97882.4|97832.4|97867.8|97817.8|50
1652666910000|2022-05-16 02:08:30|97867.8|97817.8|97869.8|97819.8|97872.6|97822.6|97862.8|97812.8|53
1652666920000|2022-05-16 02:08:40|97868.9|97818.9|97876.8|97826.8|97879.2|97829.2|97868.5|97818.5|32
1652666930000|2022-05-16 02:08:50|97876|97826|97891.2|97841.2|97894.2|97844.2|97875.9|97825.9|45
1652666940000|2022-05-16 02:09:00|97888.7|97838.7|97886.6|97836.6|97892.3|97842.3|97875.1|97825.1|62
1652666950000|2022-05-16 02:09:10|97887.3|97837.3|97887.6|97837.6|97935.6|97859.4|97885.8|97800.2|61
1652666960000|2022-05-16 02:09:20|97896.8|97846.8|97930.8|97880.8|97931|97881|97896.8|97846.8|70
1652666970000|2022-05-16 02:09:30|97930.4|97880.4|97929.2|97879.2|97935|97885|97926|97876|49
1652666980000|2022-05-16 02:09:40|97929.3|97879.3|97933.6|97883.6|97936.9|97886.9|97926.9|97876.9|44
1652666990000|2022-05-16 02:09:50|97935|97885|97938|97888|97939.6|97889.6|97934.2|97884.2|42
1652667000000|2022-05-16 02:10:00|97937.8|97887.8|97934.1|97884.1|97940.2|97890.2|97928.3|97878.3|56
1652667010000|2022-05-16 02:10:10|97933.1|97883.1|97942.7|97892.7|97952.2|97902.2|97930.9|97880.9|57
1652667020000|2022-05-16 02:10:20|97945.9|97895.9|97944.2|97894.2|97951.5|97901.5|97942.8|97892.8|53
1652667030000|2022-05-16 02:10:30|97944.3|97894.3|97990.7|97860.1|97990.7|97902.7|97944|97859.2|58
1652667040000|2022-05-16 02:10:40|97995|97860.5|97960|97910|97997.5|97912.2|97955.7|97860.5|49
1652667050000|2022-05-16 02:10:50|97969.9|97919.9|98094.2|97931|98130|97958.7|97953.9|97875.3|58
1652667060000|2022-05-16 02:11:00|98085.9|97929.7|98027.6|97977.6|98094.6|97981.8|98015.9|97924.7|75
1652667070000|2022-05-16 02:11:10|98027.7|97977.7|98068.8|97941.3|98070.8|97989.2|98026|97941.3|56
1652667080000|2022-05-16 02:11:20|98028.7|97978.7|98023.8|97973.8|98066.3|97978.8|98021.8|97939.1|43
1652667090000|2022-05-16 02:11:30|98023.9|97973.9|98027|97977|98069.9|97977|98020.3|97936.5|49
1652667100000|2022-05-16 02:11:40|98026.9|97976.9|98027.5|97977.5|98066.9|97978.7|98023.5|97938.9|33
1652667110000|2022-05-16 02:11:50|98027.8|97977.8|98033.6|97983.6|98042.6|97992.6|98022.4|97972.4|48
1652667120000|2022-05-16 02:12:00|98033.3|97983.3|98039.2|97989.2|98041|97991|98032.7|97982.7|57
1652667130000|2022-05-16 02:12:10|98039.1|97989.1|98035.2|97985.2|98041.7|97991.7|98031.3|97981.3|46
1652667140000|2022-05-16 02:12:20|98035.3|97985.3|98025.3|97975.3|98035.8|97985.8|98024.2|97974.2|44
1652667150000|2022-05-16 02:12:30|98025.2|97975.2|98015|97965|98029.9|97979.9|98015|97965|49
1652667160000|2022-05-16 02:12:40|98014.2|97964.2|98027.4|97977.4|98027.6|97977.6|98014.2|97964.2|53
1652667170000|2022-05-16 02:12:50|98027.7|97977.7|98025.3|97975.3|98029.3|97979.3|98022.7|97972.7|45
1652667180000|2022-05-16 02:13:00|98025.2|97975.2|98032.6|97982.6|98036.8|97986.8|98025.2|97975.2|58
1652667190000|2022-05-16 02:13:10|98033.4|97983.4|98045.2|97995.2|98045.3|97995.3|98033.3|97983.3|59
1652667200000|2022-05-16 02:13:20|98044.8|97994.8|98046.4|97996.4|98047.3|97997.3|98041.9|97991.9|47
1652667210000|2022-05-16 02:13:30|98047.4|97997.4|98079.4|98029.4|98148.2|98048.2|98047.2|97997.2|67
1652667220000|2022-05-16 02:13:40|98081.1|98031.1|98090.9|98040.9|98093.7|98043.7|98077.9|98027.9|53
1652667230000|2022-05-16 02:13:50|98091|98041|98100.1|98050.1|98139|98050.8|98087.5|98012.7|55
1652667240000|2022-05-16 02:14:00|98099.9|98049.9|98088.6|98038.6|98100.5|98050.5|98086.6|98036.6|58
1652667250000|2022-05-16 02:14:10|98086.8|98036.8|98082.6|98032.6|98094.1|98044.1|98081.1|98031.1|63
1652667260000|2022-05-16 02:14:20|98077.3|98027.3|98078.2|98028.2|98091|98041|98072.8|98022.8|71
1652667270000|2022-05-16 02:14:30|98078.6|98028.6|98081.9|98031.9|98088.2|98038.2|98077.1|98027.1|62
1652667280000|2022-05-16 02:14:40|98082|98032|98078.2|98028.2|98082.6|98032.6|98076.7|98026.7|46
1652667290000|2022-05-16 02:14:50|98078.5|98028.5|98074.5|98024.5|98079.1|98029.1|98069.8|98019.8|44
1652667300000|2022-05-16 02:15:00|98077.2|98027.2|98066.1|98016.1|98077.6|98027.6|98064.7|98014.7|47
1652667310000|2022-05-16 02:15:10|98066.2|98016.2|98084.3|98034.3|98090.8|98040.8|98063.5|98013.5|53
1652667320000|2022-05-16 02:15:20|98075|98025|98093|98043|98094.3|98044.3|98069|98019|69
1652667330000|2022-05-16 02:15:30|98094.3|98044.3|98097.7|98047.7|98098.7|98048.7|98094.2|98044.2|36
1652667340000|2022-05-16 02:15:40|98096.8|98046.8|98087.2|98037.2|98097.4|98047.4|98085.5|98035.5|41
1652667350000|2022-05-16 02:15:50|98086.4|98036.4|98091.3|98041.3|98094.5|98044.5|98083.6|98033.6|64
1652667360000|2022-05-16 02:16:00|98090|98040|98098.3|98048.3|98098.9|98048.9|98088.9|98038.9|47
1652667370000|2022-05-16 02:16:10|98097.6|98047.6|98100.2|98050.2|98104.1|98054.1|98097.3|98047.3|47
1652667380000|2022-05-16 02:16:20|98099.6|98049.6|98097|98047|98100.4|98050.4|98095.1|98045.1|34
1652667390000|2022-05-16 02:16:30|98097.2|98047.2|98090.9|98040.9|98132.7|98047.3|98087.1|98001.7|46
1652667400000|2022-05-16 02:16:40|98091.1|98041.1|98084.1|98034.1|98091.3|98041.3|98083.4|98033.4|46
1652667410000|2022-05-16 02:16:50|98085|98035|98085.6|98035.6|98089.2|98039.2|98083.5|98033.5|44
1652667420000|2022-05-16 02:17:00|98086.1|98036.1|98092.7|98042.7|98099.4|98049.4|98084.9|98034.9|54
1652667430000|2022-05-16 02:17:10|98094.2|98044.2|98099.2|98049.2|98102|98052|98093.3|98043.3|43
1652667440000|2022-05-16 02:17:20|98099|98049|98090.1|98040.1|98099|98049|98087.3|98037.3|49
1652667450000|2022-05-16 02:17:30|98090.2|98040.2|98091.4|98041.4|98091.4|98041.4|98085.9|98035.9|43
1652667460000|2022-05-16 02:17:40|98091.5|98041.5|98083.8|98033.8|98091.5|98041.5|98083.8|98033.8|43
1652667470000|2022-05-16 02:17:50|98083.4|98033.4|98085.4|98035.4|98085.4|98035.4|98079.6|98029.6|34
1652667480000|2022-05-16 02:18:00|98084.7|98034.7|98070.7|98020.7|98085.7|98035.7|98067.9|98017.9|48
1652667490000|2022-05-16 02:18:10|98072.2|98022.2|98079|98029|98080.2|98030.2|98070.5|98020.5|43
1652667500000|2022-05-16 02:18:20|98079.2|98029.2|98089.3|98039.3|98089.8|98039.8|98078.6|98028.6|49
1652667510000|2022-05-16 02:18:30|98089.1|98039.1|98083.9|98033.9|98097|98047|98083.5|98033.5|42
1652667520000|2022-05-16 02:18:40|98083.1|98033.1|98081.9|98031.9|98087.7|98037.7|98081.3|98031.3|43
1652667530000|2022-05-16 02:18:50|98082.3|98032.3|98070.7|98020.7|98088.8|98038.8|98068.7|98018.7|41
1652667540000|2022-05-16 02:19:00|98071.4|98021.4|98067.5|98017.5|98072.3|98022.3|98066.9|98016.9|46
1652667550000|2022-05-16 02:19:10|98064.9|98014.9|98064.5|98014.5|98070.3|98020.3|98064.5|98014.5|41
1652667560000|2022-05-16 02:19:20|98062.5|98012.5|98064.1|98014.1|98066.3|98016.3|98060.9|98010.9|52
1652667570000|2022-05-16 02:19:30|98064|98014|98062.5|98012.5|98065.4|98015.4|98061.6|98011.6|46
1652667580000|2022-05-16 02:19:40|98062.4|98012.4|98058.5|98008.5|98063.4|98013.4|98058.2|98008.2|42
1652667590000|2022-05-16 02:19:50|98061.3|98011.3|98065.5|98015.5|98080.4|98030.4|98061.3|98011.3|48
1652667600000|2022-05-16 02:20:00|98065.1|98015.1|98068.4|98018.4|98080.9|98030.9|98064.6|98014.6|63
1652667610000|2022-05-16 02:20:10|98067.6|98017.6|98057.9|98007.9|98069.8|98019.8|98055.7|98005.7|61
1652667620000|2022-05-16 02:20:20|98057.8|98007.8|98070.8|98020.8|98078.3|98028.3|98057.8|98007.8|55
1652667630000|2022-05-16 02:20:30|98068.5|98018.5|98086.5|98036.5|98086.9|98036.9|98067.7|98017.7|67
1652667640000|2022-05-16 02:20:40|98086.4|98036.4|98098.7|98048.7|98101.2|98051.2|98085.3|98035.3|71
1652667650000|2022-05-16 02:20:50|98101|98051|98100|98050|98108.8|98058.8|98099.1|98049.1|63
1652667660000|2022-05-16 02:21:00|98099.8|98049.8|98101.9|98051.9|98106.7|98056.7|98099.8|98049.8|61
1652667670000|2022-05-16 02:21:10|98102.2|98052.2|98119.8|98069.8|98121.1|98071.1|98102.2|98052.2|67
1652667680000|2022-05-16 02:21:20|98119.9|98069.9|98184.8|98134.8|98225.8|98136.9|98108.7|98058.7|69
1652667690000|2022-05-16 02:21:30|98188.2|98138.2|98197.6|98147.6|98204.8|98154.8|98185.4|98135.4|65
1652667700000|2022-05-16 02:21:40|98198|98148|98193.7|98143.7|98231.1|98150.8|98186.7|98105.7|62
1652667710000|2022-05-16 02:21:50|98193.4|98143.4|98195.6|98145.6|98233.9|98146.2|98187.4|98105.6|62
1652667720000|2022-05-16 02:22:00|98196.3|98146.3|98207.5|98157.5|98219.7|98169.7|98195.5|98145.5|64
1652667730000|2022-05-16 02:22:10|98207.6|98157.6|98214.6|98164.6|98262.3|98167.5|98207.6|98127.7|57
1652667740000|2022-05-16 02:22:20|98214.8|98164.8|98214.7|98164.7|98262.2|98174.8|98214.3|98129.6|59
1652667750000|2022-05-16 02:22:30|98215.1|98165.1|98211.8|98161.8|98261.4|98170.5|98206.8|98122.2|48
1652667760000|2022-05-16 02:22:40|98213.1|98163.1|98204.3|98154.3|98237.4|98163.1|98191|98106.7|63
1652667770000|2022-05-16 02:22:50|98204.6|98154.6|98201.4|98151.4|98238.5|98154.6|98193.1|98113.1|62
1652667780000|2022-05-16 02:23:00|98201.2|98151.2|98199|98149|98202.2|98152.2|98196.6|98146.6|51
1652667790000|2022-05-16 02:23:10|98198.7|98148.7|98203.3|98153.3|98211.6|98161.6|98194.9|98144.9|40
1652667800000|2022-05-16 02:23:20|98206.6|98156.6|98219.7|98169.7|98220|98170|98194.3|98144.3|58
1652667810000|2022-05-16 02:23:30|98219.8|98169.8|98218.8|98168.8|98223.3|98173.3|98209.4|98159.4|58
1652667820000|2022-05-16 02:23:40|98221|98171|98219.5|98169.5|98259.7|98172|98216.7|98131.1|49
1652667830000|2022-05-16 02:23:50|98219.3|98169.3|98214.6|98164.6|98219.3|98169.3|98212.9|98162.9|31
1652667840000|2022-05-16 02:24:00|98214.4|98164.4|98220.6|98170.6|98220.8|98170.8|98211.4|98161.4|40
1652667850000|2022-05-16 02:24:10|98220.4|98170.4|98210.8|98160.8|98220.7|98170.7|98210.8|98160.8|37
1652667860000|2022-05-16 02:24:20|98209.8|98159.8|98198.1|98148.1|98223.8|98173.8|98194|98144|62
1652667870000|2022-05-16 02:24:30|98193.7|98143.7|98226.7|98176.7|98270.3|98179.3|98193.7|98132.3|70
1652667880000|2022-05-16 02:24:40|98227.1|98177.1|98195.4|98145.4|98263.4|98177.3|98195.4|98114.3|63
1652667890000|2022-05-16 02:24:50|98195.9|98145.9|98189.1|98139.1|98236.6|98149.8|98187.4|98108.2|55
1652667900000|2022-05-16 02:25:00|98190.3|98140.3|98188.6|98138.6|98190.3|98140.3|98184.1|98134.1|57
1652667910000|2022-05-16 02:25:10|98189.1|98139.1|98197.7|98147.7|98202.9|98152.9|98189.1|98139.1|58
1652667920000|2022-05-16 02:25:20|98198.4|98148.4|98209.6|98159.6|98209.6|98159.6|98196.7|98146.7|48
1652667930000|2022-05-16 02:25:30|98199.3|98149.3|98206.9|98156.9|98209|98159|98198.4|98148.4|49
1652667940000|2022-05-16 02:25:40|98204.7|98154.7|98203.8|98153.8|98207.4|98157.4|98201.2|98151.2|38
1652667950000|2022-05-16 02:25:50|98204.7|98154.7|98199.3|98149.3|98238.3|98154.7|98189.1|98106.6|55
1652667960000|2022-05-16 02:26:00|98201|98151|98203.5|98153.5|98203.6|98153.6|98193.5|98143.5|56
1652667970000|2022-05-16 02:26:10|98203.2|98153.2|98197.7|98147.7|98203.8|98153.8|98196.8|98146.8|49
1652667980000|2022-05-16 02:26:20|98197.4|98147.4|98194|98144|98197.4|98147.4|98186.9|98136.9|50
1652667990000|2022-05-16 02:26:30|98194.4|98144.4|98180.4|98130.4|98198.3|98148.3|98176.8|98126.8|46
1652668000000|2022-05-16 02:26:40|98183.5|98133.5|98185.6|98135.6|98189.7|98139.7|98177.2|98127.2|46
1652668010000|2022-05-16 02:26:50|98184.4|98134.4|98189.2|98139.2|98229.2|98139.2|98175.5|98092.8|37
1652668020000|2022-05-16 02:27:00|98228.2|98101.3|98190.4|98140.4|98229.1|98143|98181.5|98092.3|52
1652668030000|2022-05-16 02:27:10|98190.3|98140.3|98185.3|98135.3|98221.2|98141.2|98181|98094.1|39
1652668040000|2022-05-16 02:27:20|98185.4|98135.4|98187.4|98137.4|98192.2|98142.2|98185|98135|44
1652668050000|2022-05-16 02:27:30|98190.3|98140.3|98186.5|98136.5|98190.4|98140.4|98183.9|98133.9|25
1652668060000|2022-05-16 02:27:40|98186.6|98136.6|98193.2|98143.2|98193.2|98143.2|98179.9|98129.9|40
1652668070000|2022-05-16 02:27:50|98193.3|98143.3|98181|98131|98196|98146|98181|98131|31
1652668080000|2022-05-16 02:28:00|98180.8|98130.8|98191.8|98141.8|98192.5|98142.5|98179.9|98129.9|45
1652668090000|2022-05-16 02:28:10|98192|98142|98185.5|98135.5|98192|98142|98179.7|98129.7|28
1652668100000|2022-05-16 02:28:20|98185.6|98135.6|98181.3|98131.3|98189.5|98139.5|98181.3|98131.3|41
1652668110000|2022-05-16 02:28:30|98180.6|98130.6|98181.8|98131.8|98186.9|98136.9|98176.8|98126.8|47
1652668120000|2022-05-16 02:28:40|98177.5|98127.5|98189.9|98139.9|98231.2|98142.2|98177.5|98104.3|39
1652668130000|2022-05-16 02:28:50|98186.2|98136.2|98178.8|98128.8|98191|98141|98177.8|98127.8|27
1652668140000|2022-05-16 02:29:00|98179.3|98129.3|98187.3|98137.3|98191|98141|98179.3|98129.3|56
1652668150000|2022-05-16 02:29:10|98187.7|98137.7|98182.7|98132.7|98190.1|98140.1|98177.2|98127.2|53
1652668160000|2022-05-16 02:29:20|98183|98133|98184.7|98134.7|98185.6|98135.6|98181.7|98131.7|34
1652668170000|2022-05-16 02:29:30|98184.8|98134.8|98183.9|98133.9|98191.5|98141.5|98183.6|98133.6|38
1652668180000|2022-05-16 02:29:40|98183.8|98133.8|98186.9|98136.9|98187.2|98137.2|98183|98133|27
1652668190000|2022-05-16 02:29:50|98187.1|98137.1|98184.2|98134.2|98188.5|98138.5|98182.8|98132.8|35
1652668200000|2022-05-16 02:30:00|98184.1|98134.1|98179.9|98129.9|98186.5|98136.5|98172.7|98122.7|51
1652668210000|2022-05-16 02:30:10|98181.4|98131.4|98180|98130|98183|98133|98176.9|98126.9|55
1652668220000|2022-05-16 02:30:20|98181.6|98131.6|98184.1|98134.1|98187.9|98137.9|98181.6|98131.6|60
1652668230000|2022-05-16 02:30:30|98185.7|98135.7|98191.2|98141.2|98229.8|98141.2|98181.8|98101.2|60
1652668240000|2022-05-16 02:30:40|98191|98141|98189.6|98139.6|98191|98141|98183.1|98133.1|51
1652668250000|2022-05-16 02:30:50|98189.5|98139.5|98188.4|98138.4|98191.7|98141.7|98186.7|98136.7|36
1652668260000|2022-05-16 02:31:00|98188.1|98138.1|98187.5|98137.5|98190.5|98140.5|98185.5|98135.5|37
1652668270000|2022-05-16 02:31:10|98187.3|98137.3|98183.4|98133.4|98189.9|98139.9|98180.2|98130.2|35
1652668280000|2022-05-16 02:31:20|98182.6|98132.6|98184.9|98134.9|98185.5|98135.5|98182.6|98132.6|32
1652668290000|2022-05-16 02:31:30|98184|98134|98190.4|98140.4|98234.4|98147.8|98184|98103.8|41
1652668300000|2022-05-16 02:31:40|98193.7|98143.7|98193.2|98143.2|98196.1|98146.1|98185.1|98135.1|65
1652668310000|2022-05-16 02:31:50|98193.1|98143.1|98188|98138|98195.4|98145.4|98179.4|98129.4|49
1652668320000|2022-05-16 02:32:00|98189.1|98139.1|98174.9|98124.9|98189.1|98139.1|98174.4|98124.4|41
1652668330000|2022-05-16 02:32:10|98170.1|98120.1|98225|98097|98225|98137.2|98170.1|98089.1|43
1652668340000|2022-05-16 02:32:20|98185.4|98135.4|98184.2|98134.2|98185.8|98135.8|98175.8|98125.8|48
1652668350000|2022-05-16 02:32:30|98184.1|98134.1|98178.3|98128.3|98186.4|98136.4|98176.2|98126.2|30
1652668360000|2022-05-16 02:32:40|98178.7|98128.7|98180|98130|98184.5|98134.5|98177.8|98127.8|34
1652668370000|2022-05-16 02:32:50|98179.4|98129.4|98178.4|98128.4|98181.8|98131.8|98177.2|98127.2|29
1652668380000|2022-05-16 02:33:00|98178.2|98128.2|98181.5|98131.5|98220|98131.5|98170.1|98078|46
1652668390000|2022-05-16 02:33:10|98180.9|98130.9|98175|98125|98221.1|98131.6|98172.6|98093.2|39
1652668400000|2022-05-16 02:33:20|98174.4|98124.4|98175.4|98125.4|98176|98126|98171.5|98121.5|37
1652668410000|2022-05-16 02:33:30|98175.5|98125.5|98182.8|98132.8|98187|98137|98175.5|98125.5|53
1652668420000|2022-05-16 02:33:40|98180.1|98130.1|98189.1|98139.1|98189.7|98139.7|98177.4|98127.4|59
1652668430000|2022-05-16 02:33:50|98189.2|98139.2|98189.4|98139.4|98195|98145|98187.7|98137.7|54
1652668440000|2022-05-16 02:34:00|98189.6|98139.6|98190.3|98140.3|98225.4|98145.8|98187.5|98100.2|53
1652668450000|2022-05-16 02:34:10|98189.1|98139.1|98188.5|98138.5|98221.4|98142.6|98182.7|98096|41
1652668460000|2022-05-16 02:34:20|98188.4|98138.4|98186.6|98136.6|98189.2|98139.2|98185.7|98135.7|40
1652668470000|2022-05-16 02:34:30|98186.1|98136.1|98189.4|98139.4|98191.4|98141.4|98185.7|98135.7|31
1652668480000|2022-05-16 02:34:40|98189.6|98139.6|98192.1|98142.1|98193.1|98143.1|98185.8|98135.8|42
1652668490000|2022-05-16 02:34:50|98191.5|98141.5|98189.3|98139.3|98193.8|98143.8|98182.1|98132.1|32
1652668500000|2022-05-16 02:35:00|98189.6|98139.6|98186.3|98136.3|98225.2|98139.6|98180.4|98099.2|44
1652668510000|2022-05-16 02:35:10|98186.4|98136.4|98187.2|98137.2|98189.1|98139.1|98185.6|98135.6|41
1652668520000|2022-05-16 02:35:20|98187.1|98137.1|98186.1|98136.1|98187.4|98137.4|98183.6|98133.6|34
1652668530000|2022-05-16 02:35:30|98186.3|98136.3|98193.2|98143.2|98193.8|98143.8|98179.9|98129.9|51
1652668540000|2022-05-16 02:35:40|98191.8|98141.8|98191.9|98141.9|98192.1|98142.1|98186.5|98136.5|43
1652668550000|2022-05-16 02:35:50|98192.1|98142.1|98196.7|98146.7|98197.3|98147.3|98186.2|98136.2|43
1652668560000|2022-05-16 02:36:00|98196.8|98146.8|98190|98140|98198.5|98148.5|98188.3|98138.3|57
1652668570000|2022-05-16 02:36:10|98189.8|98139.8|98183.5|98133.5|98192.5|98142.5|98183.4|98133.4|42
1652668580000|2022-05-16 02:36:20|98183.4|98133.4|98182.4|98132.4|98186.3|98136.3|98181.1|98131.1|42
1652668590000|2022-05-16 02:36:30|98182.5|98132.5|98179.1|98129.1|98183.4|98133.4|98178.6|98128.6|42
1652668600000|2022-05-16 02:36:40|98179.2|98129.2|98185.8|98135.8|98185.8|98135.8|98176.8|98126.8|44
1652668610000|2022-05-16 02:36:50|98186.4|98136.4|98183.8|98133.8|98188.5|98138.5|98180.6|98130.6|39
1652668620000|2022-05-16 02:37:00|98184.3|98134.3|98182.9|98132.9|98185.9|98135.9|98178.5|98128.5|25
1652668630000|2022-05-16 02:37:10|98182.7|98132.7|98181.3|98131.3|98183.3|98133.3|98177.6|98127.6|35
1652668640000|2022-05-16 02:37:20|98181.2|98131.2|98182|98132|98183.1|98133.1|98178.8|98128.8|41
1652668650000|2022-05-16 02:37:30|98183.1|98133.1|98181.1|98131.1|98183.4|98133.4|98177.1|98127.1|36
1652668660000|2022-05-16 02:37:40|98181.2|98131.2|98180.4|98130.4|98185.1|98135.1|98175.7|98125.7|40
1652668670000|2022-05-16 02:37:50|98180.5|98130.5|98171.6|98121.6|98207.8|98134.7|98163.7|98080.7|50
1652668680000|2022-05-16 02:38:00|98171.5|98121.5|98162.2|98112.2|98173.5|98123.5|98161.3|98111.3|55
1652668690000|2022-05-16 02:38:10|98161.7|98111.7|98142|98092|98161.7|98111.7|98135.6|98085.6|66
1652668700000|2022-05-16 02:38:20|98143.2|98093.2|98142.6|98092.6|98144.5|98094.5|98138|98088|47
1652668710000|2022-05-16 02:38:30|98142.4|98092.4|98148.3|98098.3|98155.4|98105.4|98139.5|98089.5|53
1652668720000|2022-05-16 02:38:40|98147.4|98097.4|98149.2|98099.2|98158.7|98108.7|98146.6|98096.6|72
1652668730000|2022-05-16 02:38:50|98148.7|98098.7|98153.9|98103.9|98162.9|98112.9|98146.6|98096.6|66
1652668740000|2022-05-16 02:39:00|98153.8|98103.8|98150|98100|98161.5|98111.5|98150|98100|69
1652668750000|2022-05-16 02:39:10|98157.1|98107.1|98157|98107|98194.8|98111.8|98148|98069.7|69
1652668760000|2022-05-16 02:39:20|98156.4|98106.4|98155.3|98105.3|98168.8|98118.8|98153.1|98103.1|67
1652668770000|2022-05-16 02:39:30|98155.4|98105.4|98152.4|98102.4|98166.4|98116.4|98132.9|98082.9|67
1652668780000|2022-05-16 02:39:40|98151.9|98101.9|98154.8|98104.8|98166|98116|98148.5|98098.5|66
1652668790000|2022-05-16 02:39:50|98154.6|98104.6|98161.6|98111.6|98163|98113|98152.5|98102.5|67
1652668800000|2022-05-16 02:40:00|98159.3|98109.3|98161.3|98111.3|98163.1|98113.1|98153.4|98103.4|72
1652668810000|2022-05-16 02:40:10|98161.7|98111.7|98163.5|98113.5|98212.5|98118.4|98156.2|98086.6|67
1652668820000|2022-05-16 02:40:20|98164.1|98114.1|98162.7|98112.7|98175.4|98125.4|98158|98108|71
1652668830000|2022-05-16 02:40:30|98162.8|98112.8|98161.3|98111.3|98212.3|98116.2|98154.7|98079.3|63
1652668840000|2022-05-16 02:40:40|98162.6|98112.6|98165|98115|98170.1|98120.1|98155.2|98105.2|73
1652668850000|2022-05-16 02:40:50|98166.2|98116.2|98175.3|98125.3|98210.1|98126.6|98162.4|98083.2|73
1652668860000|2022-05-16 02:41:00|98168.4|98118.4|98178.7|98128.7|98235|98137.6|98161.5|98084.1|73
1652668870000|2022-05-16 02:41:10|98180.6|98130.6|98173.5|98123.5|98181.3|98131.3|98173.2|98123.2|59
1652668880000|2022-05-16 02:41:20|98173.4|98123.4|98172.6|98122.6|98177.8|98127.8|98172.1|98122.1|57
1652668890000|2022-05-16 02:41:30|98172.4|98122.4|98169.9|98119.9|98173.7|98123.7|98169.7|98119.7|46
1652668900000|2022-05-16 02:41:40|98170|98120|98164.1|98114.1|98170|98120|98161.6|98111.6|52
1652668910000|2022-05-16 02:41:50|98164|98114|98164.1|98114.1|98165.5|98115.5|98164|98114|44
1652668920000|2022-05-16 02:42:00|98164.5|98114.5|98165.1|98115.1|98166.4|98116.4|98162.4|98112.4|42
1652668930000|2022-05-16 02:42:10|98165.2|98115.2|98165.6|98115.6|98172.5|98122.5|98163|98113|38
1652668940000|2022-05-16 02:42:20|98167|98117|98159.7|98109.7|98168.4|98118.4|98157.2|98107.2|51
1652668950000|2022-05-16 02:42:30|98163.9|98113.9|98159.4|98109.4|98169.6|98119.6|98158.1|98108.1|41
1652668960000|2022-05-16 02:42:40|98159.5|98109.5|98159.7|98109.7|98163.2|98113.2|98159.1|98109.1|48
1652668970000|2022-05-16 02:42:50|98159.9|98109.9|98160.8|98110.8|98162.3|98112.3|98159.9|98109.9|28
1652668980000|2022-05-16 02:43:00|98161.3|98111.3|98168.1|98118.1|98168.1|98118.1|98159.6|98109.6|33
1652668990000|2022-05-16 02:43:10|98168|98118|98164.7|98114.7|98171|98121|98162.4|98112.4|33
1652669000000|2022-05-16 02:43:20|98164.5|98114.5|98167.5|98117.5|98169.8|98119.8|98157.7|98107.7|54
1652669010000|2022-05-16 02:43:30|98167.1|98117.1|98162.4|98112.4|98168.7|98118.7|98162.4|98112.4|45
1652669020000|2022-05-16 02:43:40|98162.3|98112.3|98166|98116|98220.6|98127.8|98161.3|98090.4|50
1652669030000|2022-05-16 02:43:50|98166.1|98116.1|98163.3|98113.3|98166.9|98116.9|98161|98111|39
1652669040000|2022-05-16 02:44:00|98163.9|98113.9|98165.8|98115.8|98167|98117|98163.8|98113.8|32
1652669050000|2022-05-16 02:44:10|98165.7|98115.7|98165.3|98115.3|98170.9|98120.9|98161.4|98111.4|54
1652669060000|2022-05-16 02:44:20|98165.2|98115.2|98177.6|98127.6|98182.8|98132.8|98165.2|98115.2|54
1652669070000|2022-05-16 02:44:30|98180.5|98130.5|98194.3|98144.3|98197.2|98147.2|98178.5|98128.5|64
1652669080000|2022-05-16 02:44:40|98193.3|98143.3|98188.5|98138.5|98231.9|98145.6|98186.6|98106.5|50
1652669090000|2022-05-16 02:44:50|98188.6|98138.6|98196.5|98146.5|98197.7|98147.7|98188|98138|47
1652669100000|2022-05-16 02:45:00|98195.1|98145.1|98193.8|98143.8|98203.2|98153.2|98192|98142|58
1652669110000|2022-05-16 02:45:10|98195.3|98145.3|98190.1|98140.1|98195.4|98145.4|98187.7|98137.7|50
1652669120000|2022-05-16 02:45:20|98190.2|98140.2|98190|98140|98192.2|98142.2|98185.2|98135.2|39
1652669130000|2022-05-16 02:45:30|98188.4|98138.4|98192.2|98142.2|98193|98143|98185.9|98135.9|40
1652669140000|2022-05-16 02:45:40|98192.1|98142.1|98190|98140|98197.7|98147.7|98188.9|98138.9|41
1652669150000|2022-05-16 02:45:50|98190.7|98140.7|98188.1|98138.1|98192|98142|98186.7|98136.7|37
1652669160000|2022-05-16 02:46:00|98187.6|98137.6|98184.9|98134.9|98190.1|98140.1|98183.1|98133.1|43
1652669170000|2022-05-16 02:46:10|98185|98135|98177.7|98127.7|98187.9|98137.9|98177.3|98127.3|48
1652669180000|2022-05-16 02:46:20|98177.8|98127.8|98177.9|98127.9|98179.2|98129.2|98175.5|98125.5|35
1652669190000|2022-05-16 02:46:30|98178|98128|98180.9|98130.9|98195.4|98145.4|98176|98126|45
1652669200000|2022-05-16 02:46:40|98180.8|98130.8|98159.5|98109.5|98189.3|98139.3|98156|98106|55
1652669210000|2022-05-16 02:46:50|98161.5|98111.5|98155.2|98105.2|98162.4|98112.4|98153.8|98103.8|55
1652669220000|2022-05-16 02:47:00|98156.3|98106.3|98156.7|98106.7|98158.1|98108.1|98155.7|98105.7|42
1652669230000|2022-05-16 02:47:10|98156.8|98106.8|98155.6|98105.6|98158.6|98108.6|98151.9|98101.9|41
1652669240000|2022-05-16 02:47:20|98155.3|98105.3|98158.2|98108.2|98167.6|98117.6|98155.3|98105.3|43
1652669250000|2022-05-16 02:47:30|98158.3|98108.3|98160.4|98110.4|98164.4|98114.4|98158.3|98108.3|41
1652669260000|2022-05-16 02:47:40|98160.3|98110.3|98155.1|98105.1|98163.1|98113.1|98154|98104|40
1652669270000|2022-05-16 02:47:50|98154.6|98104.6|98157|98107|98157|98107|98154.6|98104.6|28
1652669280000|2022-05-16 02:48:00|98156.8|98106.8|98154.4|98104.4|98156.8|98106.8|98152.5|98102.5|26
1652669290000|2022-05-16 02:48:10|98154.8|98104.8|98158.9|98108.9|98158.9|98108.9|98152.5|98102.5|25
1652669300000|2022-05-16 02:48:20|98159.1|98109.1|98150.1|98100.1|98160.6|98110.6|98147.2|98097.2|31
1652669310000|2022-05-16 02:48:30|98150.2|98100.2|98145.7|98095.7|98152.7|98102.7|98144.7|98094.7|46
1652669320000|2022-05-16 02:48:40|98148.5|98098.5|98153.3|98103.3|98160.6|98110.6|98146.5|98096.5|39
1652669330000|2022-05-16 02:48:50|98154.3|98104.3|98152.3|98102.3|98155.4|98105.4|98151.5|98101.5|40
1652669340000|2022-05-16 02:49:00|98152.4|98102.4|98153.5|98103.5|98155.9|98105.9|98150.1|98100.1|34
1652669350000|2022-05-16 02:49:10|98154|98104|98150|98100|98158.5|98108.5|98148.4|98098.4|55
1652669360000|2022-05-16 02:49:20|98143.7|98093.7|98107.5|98057.5|98150.9|98100.9|98107|98057|76
1652669370000|2022-05-16 02:49:30|98107.6|98057.6|98107.1|98057.1|98149.7|98068.8|98105.6|98024.4|48
1652669380000|2022-05-16 02:49:40|98106.9|98056.9|98110|98060|98145.8|98060|98106.8|98019.7|30
1652669390000|2022-05-16 02:49:50|98110.1|98060.1|98115.2|98065.2|98116|98066|98108.9|98058.9|34
1652669400000|2022-05-16 02:50:00|98115.7|98065.7|98129.2|98079.2|98169.7|98079.2|98109.7|98041|59
1652669410000|2022-05-16 02:50:10|98163.1|98033.2|98122.5|98072.5|98163.1|98072.8|98117.4|98033|39
1652669420000|2022-05-16 02:50:20|98122.4|98072.4|98121.5|98071.5|98161.8|98074.6|98117.3|98034.3|38
1652669430000|2022-05-16 02:50:30|98121.3|98071.3|98120.3|98070.3|98127.1|98077.1|98120.3|98070.3|31
1652669440000|2022-05-16 02:50:40|98120.2|98070.2|98123.6|98073.6|98124.5|98074.5|98114.9|98064.9|33
1652669450000|2022-05-16 02:50:50|98123.3|98073.3|98124.4|98074.4|98125.7|98075.7|98123.2|98073.2|21
1652669460000|2022-05-16 02:51:00|98125.2|98075.2|98118.2|98068.2|98125.3|98075.3|98116.6|98066.6|19
1652669470000|2022-05-16 02:51:10|98117.3|98067.3|98125.2|98075.2|98159.8|98075.2|98116.2|98024.5|28
1652669480000|2022-05-16 02:51:20|98126|98076|98131.3|98081.3|98176.8|98087.5|98122.5|98033|59
1652669490000|2022-05-16 02:51:30|98132.1|98082.1|98128.6|98078.6|98132.1|98082.1|98127.2|98077.2|40
1652669500000|2022-05-16 02:51:40|98129|98079|98132|98082|98132|98082|98127|98077|36
1652669510000|2022-05-16 02:51:50|98131.8|98081.8|98133.2|98083.2|98136.5|98086.5|98131.8|98081.8|38
1652669520000|2022-05-16 02:52:00|98133|98083|98132.2|98082.2|98168.1|98091.1|98123.5|98035.8|51
1652669530000|2022-05-16 02:52:10|98133.1|98083.1|98126.2|98076.2|98135|98085|98126.2|98076.2|25
1652669540000|2022-05-16 02:52:20|98126.4|98076.4|98130.4|98080.4|98132.5|98082.5|98125.7|98075.7|48
1652669550000|2022-05-16 02:52:30|98130.8|98080.8|98128.1|98078.1|98131|98081|98123.5|98073.5|26
1652669560000|2022-05-16 02:52:40|98128.3|98078.3|98131.2|98081.2|98131.5|98081.5|98128.3|98078.3|32
1652669570000|2022-05-16 02:52:50|98131.3|98081.3|98128.7|98078.7|98131.9|98081.9|98123.4|98073.4|32
1652669580000|2022-05-16 02:53:00|98128.9|98078.9|98126.4|98076.4|98131.9|98081.9|98125.4|98075.4|55
1652669590000|2022-05-16 02:53:10|98127.7|98077.7|98138|98088|98183.1|98091.2|98123.4|98030.4|48
1652669600000|2022-05-16 02:53:20|98138.8|98088.8|98134.9|98084.9|98187.7|98091.9|98131.1|98047.2|64
1652669610000|2022-05-16 02:53:30|98135.1|98085.1|98132.6|98082.6|98181.7|98085.2|98130.4|98041.6|42
1652669620000|2022-05-16 02:53:40|98132.5|98082.5|98142|98092|98188.1|98096.2|98130.5|98033.1|70
1652669630000|2022-05-16 02:53:50|98142.6|98092.6|98143.6|98093.6|98187.5|98093.6|98133.6|98038.1|54
1652669640000|2022-05-16 02:54:00|98144.1|98094.1|98120.2|98070.2|98179.7|98096|98120.2|98048.3|64
1652669650000|2022-05-16 02:54:10|98114.9|98064.9|98094.5|98044.5|98141.9|98064.9|98088.9|98010.9|64
1652669660000|2022-05-16 02:54:20|98090.6|98040.6|98097.1|98047.1|98097.5|98047.5|98089.4|98039.4|49
1652669670000|2022-05-16 02:54:30|98097.2|98047.2|98138.7|98007.1|98144.3|98047.4|98095.9|98003.1|36
1652669680000|2022-05-16 02:54:40|98139.8|98007.2|98099.8|98049.8|98144.8|98055.4|98095.6|98007.2|44
1652669690000|2022-05-16 02:54:50|98099.9|98049.9|98111.2|98061.2|98111.2|98061.2|98096.3|98046.3|36
1652669700000|2022-05-16 02:55:00|98109.8|98059.8|98096.9|98046.9|98139|98059.8|98096.4|98007.1|51
1652669710000|2022-05-16 02:55:10|98097.7|98047.7|98100.5|98050.5|98149.3|98062.3|98097.7|98004.4|35
1652669720000|2022-05-16 02:55:20|98101.2|98051.2|98098.9|98048.9|98135.7|98052.7|98094.5|98008.8|29
1652669730000|2022-05-16 02:55:30|98096.9|98046.9|98102|98052|98105.2|98055.2|98096.5|98046.5|26
1652669740000|2022-05-16 02:55:40|98101.8|98051.8|98101.7|98051.7|98105.6|98055.6|98098.1|98048.1|32
1652669750000|2022-05-16 02:55:50|98101.2|98051.2|98098.1|98048.1|98101.4|98051.4|98096.9|98046.9|33
1652669760000|2022-05-16 02:56:00|98098|98048|98097.6|98047.6|98101|98051|98097.4|98047.4|34
1652669770000|2022-05-16 02:56:10|98098.7|98048.7|98099.2|98049.2|98138.5|98051.8|98097.8|98012.3|28
1652669780000|2022-05-16 02:56:20|98099.5|98049.5|98091.7|98041.7|98138.5|98050.7|98090|98005.1|31
1652669790000|2022-05-16 02:56:30|98092.4|98042.4|98093|98043|98134.9|98050.3|98090.9|98006.6|54
1652669800000|2022-05-16 02:56:40|98092.3|98042.3|98091.7|98041.7|98092.3|98042.3|98087.9|98037.9|21
1652669810000|2022-05-16 02:56:50|98092|98042|98093.4|98043.4|98136|98043.6|98090.7|97998.2|26
1652669820000|2022-05-16 02:57:00|98093|98043|98095.2|98045.2|98136.4|98045.6|98088.2|98002.1|51
1652669830000|2022-05-16 02:57:10|98095.9|98045.9|98090.4|98040.4|98095.9|98045.9|98090.4|98040.4|34
1652669840000|2022-05-16 02:57:20|98091.4|98041.4|98089.2|98039.2|98093.2|98043.2|98086.7|98036.7|39
1652669850000|2022-05-16 02:57:30|98090.1|98040.1|98093.3|98043.3|98147|98047|98084.6|97999.2|51
1652669860000|2022-05-16 02:57:40|98093.7|98043.7|98065.6|98015.6|98111.7|98043.9|98064|97974.2|33
1652669870000|2022-05-16 02:57:50|98066.4|98016.4|98065.1|98015.1|98108.1|98020.7|98063.2|97981.1|43
1652669880000|2022-05-16 02:58:00|98065.8|98015.8|98068.4|98018.4|98113.1|98022.3|98065.4|97978.7|36
1652669890000|2022-05-16 02:58:10|98068.9|98018.9|98069.1|98019.1|98108.1|98020.4|98067.4|97978.7|37
1652669900000|2022-05-16 02:58:20|98069.2|98019.2|98069.9|98019.9|98070.2|98020.2|98064.2|98014.2|30
1652669910000|2022-05-16 02:58:30|98070|98020|98078.2|98028.2|98078.2|98028.2|98069.4|98019.4|39
1652669920000|2022-05-16 02:58:40|98078.8|98028.8|98090.2|98040.2|98090.2|98040.2|98076.3|98026.3|50
1652669930000|2022-05-16 02:58:50|98090.4|98040.4|98079.4|98029.4|98090.4|98040.4|98079.4|98029.4|35
1652669940000|2022-05-16 02:59:00|98079.7|98029.7|98082.1|98032.1|98082.1|98032.1|98077.9|98027.9|31
1652669950000|2022-05-16 02:59:10|98082.5|98032.5|98082.2|98032.2|98082.7|98032.7|98080|98030|28
1652669960000|2022-05-16 02:59:20|98081.5|98031.5|98084|98034|98086.8|98036.8|98081.5|98031.5|21
1652669970000|2022-05-16 02:59:30|98084.8|98034.8|98081.6|98031.6|98084.8|98034.8|98079.8|98029.8|29
1652669980000|2022-05-16 02:59:40|98078.1|98028.1|98066|98016|98078.1|98028.1|98065.4|98015.4|47
1652669990000|2022-05-16 02:59:50|98070.9|98020.9|98072.9|98022.9|98073.1|98023.1|98069.6|98019.6|29
1652670000000|2022-05-16 03:00:00|98073.1|98023.1|98073.2|98023.2|98075.1|98025.1|98070.2|98020.2|43
1652670010000|2022-05-16 03:00:10|98073.3|98023.3|98074.5|98024.5|98075.2|98025.2|98072.3|98022.3|23
1652670020000|2022-05-16 03:00:20|98076.8|98026.8|98071.4|98021.4|98077.2|98027.2|98069.7|98019.7|17
1652670030000|2022-05-16 03:00:30|98072.5|98022.5|98076.7|98026.7|98077.4|98027.4|98072.5|98022.5|25
1652670040000|2022-05-16 03:00:40|98076.8|98026.8|98074.2|98024.2|98077.7|98027.7|98074.2|98024.2|27
1652670050000|2022-05-16 03:00:50|98074.3|98024.3|98076.4|98026.4|98078.9|98028.9|98074.3|98024.3|30
1652670060000|2022-05-16 03:01:00|98076|98026|98082.4|98032.4|98082.5|98032.5|98076|98026|24
1652670070000|2022-05-16 03:01:10|98081.9|98031.9|98076.8|98026.8|98082|98032|98075.1|98025.1|33
1652670080000|2022-05-16 03:01:20|98076.7|98026.7|98078.9|98028.9|98081.9|98031.9|98075.9|98025.9|27
1652670090000|2022-05-16 03:01:30|98078.7|98028.7|98080.9|98030.9|98082.8|98032.8|98078.7|98028.7|38
1652670100000|2022-05-16 03:01:40|98081.6|98031.6|98079.1|98029.1|98082|98032|98078.6|98028.6|20
1652670110000|2022-05-16 03:01:50|98079.2|98029.2|98089|98039|98089.8|98039.8|98079.2|98029.2|37
1652670120000|2022-05-16 03:02:00|98092.2|98042.2|98090.9|98040.9|98092.8|98042.8|98087.4|98037.4|43
1652670130000|2022-05-16 03:02:10|98091|98041|98084.2|98034.2|98092.6|98042.6|98083.5|98033.5|50
1652670140000|2022-05-16 03:02:20|98084.5|98034.5|98083.4|98033.4|98085.6|98035.6|98078.4|98028.4|43
1652670150000|2022-05-16 03:02:30|98080.8|98030.8|98091.4|98041.4|98092.4|98042.4|98077.4|98027.4|40
1652670160000|2022-05-16 03:02:40|98089.4|98039.4|98090.4|98040.4|98090.6|98040.6|98089.1|98039.1|28
1652670170000|2022-05-16 03:02:50|98095.9|98045.9|98088.9|98038.9|98095.9|98045.9|98085.9|98035.9|32
1652670180000|2022-05-16 03:03:00|98089.1|98039.1|98083.5|98033.5|98089.4|98039.4|98083.5|98033.5|32
1652670190000|2022-05-16 03:03:10|98083.6|98033.6|98073.6|98023.6|98084.4|98034.4|98071.3|98021.3|40
1652670200000|2022-05-16 03:03:20|98072.7|98022.7|98078.3|98028.3|98081.2|98031.2|98072.5|98022.5|36
1652670210000|2022-05-16 03:03:30|98078.1|98028.1|98075.5|98025.5|98078.3|98028.3|98073.9|98023.9|40
1652670220000|2022-05-16 03:03:40|98075.4|98025.4|98081.5|98031.5|98083|98033|98073.4|98023.4|38
1652670230000|2022-05-16 03:03:50|98084.9|98034.9|98087.5|98037.5|98087.9|98037.9|98081.3|98031.3|48
1652670240000|2022-05-16 03:04:00|98085.7|98035.7|98079.4|98029.4|98087.4|98037.4|98076.7|98026.7|39
1652670250000|2022-05-16 03:04:10|98079.5|98029.5|98077.6|98027.6|98079.6|98029.6|98072.8|98022.8|37
1652670260000|2022-05-16 03:04:20|98077.3|98027.3|98082|98032|98083.6|98033.6|98075.3|98025.3|46
1652670270000|2022-05-16 03:04:30|98082.1|98032.1|98086.8|98036.8|98087.9|98037.9|98081.5|98031.5|35
1652670280000|2022-05-16 03:04:40|98086.5|98036.5|98090.5|98040.5|98091.4|98041.4|98086.5|98036.5|43
1652670290000|2022-05-16 03:04:50|98089.3|98039.3|98087.6|98037.6|98090.3|98040.3|98086.9|98036.9|33
1652670300000|2022-05-16 03:05:00|98088.3|98038.3|98108.1|98058.1|98144.6|98061.5|98086.9|98016.6|45
1652670310000|2022-05-16 03:05:10|98108|98058|98107.1|98057.1|98108.2|98058.2|98106|98056|37
1652670320000|2022-05-16 03:05:20|98107.4|98057.4|98107.2|98057.2|98108.6|98058.6|98106.3|98056.3|22
1652670330000|2022-05-16 03:05:30|98105.9|98055.9|98101.9|98051.9|98109.3|98059.3|98100.6|98050.6|34
1652670340000|2022-05-16 03:05:40|98101.8|98051.8|98105.3|98055.3|98106.7|98056.7|98099.8|98049.8|25
1652670350000|2022-05-16 03:05:50|98105.6|98055.6|98105|98055|98106.1|98056.1|98103.9|98053.9|21
1652670360000|2022-05-16 03:06:00|98105.1|98055.1|98108|98058|98108.3|98058.3|98104.7|98054.7|45
1652670370000|2022-05-16 03:06:10|98108.6|98058.6|98109.7|98059.7|98109.8|98059.8|98103.6|98053.6|42
1652670380000|2022-05-16 03:06:20|98110.2|98060.2|98114.3|98064.3|98116.8|98066.8|98109.1|98059.1|51
1652670390000|2022-05-16 03:06:30|98114.2|98064.2|98117.4|98067.4|98117.5|98067.5|98112.9|98062.9|51
1652670400000|2022-05-16 03:06:40|98117.7|98067.7|98125.9|98075.9|98125.9|98075.9|98117|98067|48
1652670410000|2022-05-16 03:06:50|98126.7|98076.7|98127.1|98077.1|98134.1|98084.1|98125.3|98075.3|55
1652670420000|2022-05-16 03:07:00|98127.5|98077.5|98129.3|98079.3|98131.3|98081.3|98126.7|98076.7|48
1652670430000|2022-05-16 03:07:10|98130.1|98080.1|98127.2|98077.2|98131.8|98081.8|98125.1|98075.1|31
1652670440000|2022-05-16 03:07:20|98127|98077|98141.5|98091.5|98143.2|98093.2|98127|98077|37
1652670450000|2022-05-16 03:07:30|98136.3|98086.3|98136.2|98086.2|98140.9|98090.9|98127.6|98077.6|44
1652670460000|2022-05-16 03:07:40|98137.4|98087.4|98134.2|98084.2|98140.8|98090.8|98132.9|98082.9|49
1652670470000|2022-05-16 03:07:50|98134.3|98084.3|98139.4|98089.4|98139.8|98089.8|98133.2|98083.2|47
1652670480000|2022-05-16 03:08:00|98139.7|98089.7|98142.2|98092.2|98145|98095|98138.9|98088.9|38
1652670490000|2022-05-16 03:08:10|98143.4|98093.4|98150.2|98100.2|98151|98101|98141.4|98091.4|45
1652670500000|2022-05-16 03:08:20|98150|98100|98153.3|98103.3|98154.4|98104.4|98145.6|98095.6|49
1652670510000|2022-05-16 03:08:30|98153.6|98103.6|98157.6|98107.6|98158.2|98108.2|98151.3|98101.3|47
1652670520000|2022-05-16 03:08:40|98157.7|98107.7|98155|98105|98157.9|98107.9|98154.3|98104.3|32
1652670530000|2022-05-16 03:08:50|98155.3|98105.3|98146.7|98096.7|98160|98110|98146.7|98096.7|46
1652670540000|2022-05-16 03:09:00|98147.8|98097.8|98157.8|98107.8|98158.3|98108.3|98146.8|98096.8|47
1652670550000|2022-05-16 03:09:10|98157.6|98107.6|98154.7|98104.7|98158.1|98108.1|98150.8|98100.8|36
1652670560000|2022-05-16 03:09:20|98155.8|98105.8|98155.9|98105.9|98158.2|98108.2|98155.8|98105.8|46
1652670570000|2022-05-16 03:09:30|98155.7|98105.7|98161.7|98111.7|98199.1|98111.9|98155.7|98070.3|37
1652670580000|2022-05-16 03:09:40|98162.1|98112.1|98170.1|98120.1|98208.4|98123.9|98158.3|98078|44
1652670590000|2022-05-16 03:09:50|98169.4|98119.4|98176.9|98126.9|98181.2|98131.2|98169.4|98119.4|43
1652670600000|2022-05-16 03:10:00|98177.6|98127.6|98174|98124|98180.4|98130.4|98173|98123|55
1652670610000|2022-05-16 03:10:10|98174.1|98124.1|98169.6|98119.6|98174.1|98124.1|98167.2|98117.2|50
1652670620000|2022-05-16 03:10:20|98170.1|98120.1|98166.7|98116.7|98170.7|98120.7|98166.7|98116.7|32
1652670630000|2022-05-16 03:10:30|98166.9|98116.9|98156.7|98106.7|98198.4|98117.8|98154.4|98061.7|58
1652670640000|2022-05-16 03:10:40|98156.6|98106.6|98169.1|98119.1|98169.7|98119.7|98156.2|98106.2|46
1652670650000|2022-05-16 03:10:50|98169|98119|98169.1|98119.1|98173.6|98123.6|98167.4|98117.4|37
1652670660000|2022-05-16 03:11:00|98170|98120|98169.6|98119.6|98170.1|98120.1|98168.8|98118.8|30
1652670670000|2022-05-16 03:11:10|98169.5|98119.5|98166.8|98116.8|98171.2|98121.2|98166.2|98116.2|24
1652670680000|2022-05-16 03:11:20|98164.8|98114.8|98168.5|98118.5|98172|98122|98164.6|98114.6|33
1652670690000|2022-05-16 03:11:30|98168.4|98118.4|98155.5|98105.5|98168.7|98118.7|98154.2|98104.2|46
1652670700000|2022-05-16 03:11:40|98155.6|98105.6|98148.6|98098.6|98157.1|98107.1|98148.3|98098.3|36
1652670710000|2022-05-16 03:11:50|98148.8|98098.8|98140.3|98090.3|98149.2|98099.2|98139.9|98089.9|45
1652670720000|2022-05-16 03:12:00|98140.8|98090.8|98143.7|98093.7|98144|98094|98140.4|98090.4|38
1652670730000|2022-05-16 03:12:10|98144|98094|98142.7|98092.7|98146.2|98096.2|98142.7|98092.7|31
1652670740000|2022-05-16 03:12:20|98142.9|98092.9|98141.1|98091.1|98147.8|98097.8|98138.1|98088.1|35
1652670750000|2022-05-16 03:12:30|98141.2|98091.2|98138.7|98088.7|98142.2|98092.2|98138.3|98088.3|59
1652670760000|2022-05-16 03:12:40|98138.5|98088.5|98134.9|98084.9|98141.3|98091.3|98126.1|98076.1|58
1652670770000|2022-05-16 03:12:50|98132.7|98082.7|98134.6|98084.6|98135.5|98085.5|98132.6|98082.6|43
1652670780000|2022-05-16 03:13:00|98134.5|98084.5|98129|98079|98135.2|98085.2|98127.7|98077.7|29
1652670790000|2022-05-16 03:13:10|98128.9|98078.9|98141.1|98091.1|98144.8|98094.8|98128.9|98078.9|34
1652670800000|2022-05-16 03:13:20|98140.9|98090.9|98139.4|98089.4|98147.7|98097.7|98136.2|98086.2|37
1652670810000|2022-05-16 03:13:30|98139.7|98089.7|98130.3|98080.3|98145.5|98095.5|98130.3|98080.3|42
1652670820000|2022-05-16 03:13:40|98130.8|98080.8|98127.6|98077.6|98131.2|98081.2|98125.3|98075.3|47
1652670830000|2022-05-16 03:13:50|98128.1|98078.1|98127.3|98077.3|98128.8|98078.8|98125.2|98075.2|45
1652670840000|2022-05-16 03:14:00|98127.4|98077.4|98133.2|98083.2|98133.8|98083.8|98125.4|98075.4|43
1652670850000|2022-05-16 03:14:10|98133|98083|98129.8|98079.8|98133.2|98083.2|98127.9|98077.9|26
1652670860000|2022-05-16 03:14:20|98130.1|98080.1|98135.9|98085.9|98136.3|98086.3|98130.1|98080.1|26
1652670870000|2022-05-16 03:14:30|98136.7|98086.7|98135.1|98085.1|98137.1|98087.1|98132.5|98082.5|22
1652670880000|2022-05-16 03:14:40|98134.2|98084.2|98138.2|98088.2|98172.2|98088.2|98133.6|98046.2|38
1652670890000|2022-05-16 03:14:50|98137.9|98087.9|98138.7|98088.7|98140.7|98090.7|98137.7|98087.7|37
1652670900000|2022-05-16 03:15:00|98138.8|98088.8|98143.7|98093.7|98143.9|98093.9|98138.6|98088.6|26
1652670910000|2022-05-16 03:15:10|98143.9|98093.9|98144.7|98094.7|98145.6|98095.6|98140.9|98090.9|29
1652670920000|2022-05-16 03:15:20|98144.6|98094.6|98151.9|98101.9|98154.8|98104.8|98143.4|98093.4|51
1652670930000|2022-05-16 03:15:30|98151.3|98101.3|98147.2|98097.2|98152.2|98102.2|98147.1|98097.1|46
1652670940000|2022-05-16 03:15:40|98147.6|98097.6|98148.4|98098.4|98149.9|98099.9|98147.6|98097.6|41
1652670950000|2022-05-16 03:15:50|98148.5|98098.5|98148.9|98098.9|98152.4|98102.4|98147.3|98097.3|25
1652670960000|2022-05-16 03:16:00|98149.3|98099.3|98156|98106|98156|98106|98146.3|98096.3|33
1652670970000|2022-05-16 03:16:10|98155.7|98105.7|98155.2|98105.2|98159.9|98109.9|98153.3|98103.3|45
1652670980000|2022-05-16 03:16:20|98155.1|98105.1|98159.2|98109.2|98163.7|98113.7|98155.1|98105.1|31
1652670990000|2022-05-16 03:16:30|98160.1|98110.1|98166.6|98116.6|98166.6|98116.6|98158.4|98108.4|32
1652671000000|2022-05-16 03:16:40|98166.7|98116.7|98168.5|98118.5|98171.4|98121.4|98164.7|98114.7|29
1652671010000|2022-05-16 03:16:50|98169|98119|98166.2|98116.2|98170.3|98120.3|98163.7|98113.7|39
1652671020000|2022-05-16 03:17:00|98166.1|98116.1|98160.8|98110.8|98167.3|98117.3|98160.8|98110.8|34
1652671030000|2022-05-16 03:17:10|98160.9|98110.9|98157.3|98107.3|98161.1|98111.1|98152.8|98102.8|47
1652671040000|2022-05-16 03:17:20|98157.4|98107.4|98153.5|98103.5|98157.4|98107.4|98153.3|98103.3|38
1652671050000|2022-05-16 03:17:30|98153.4|98103.4|98147.2|98097.2|98153.5|98103.5|98147|98097|41
1652671060000|2022-05-16 03:17:40|98147|98097|98145.4|98095.4|98149.5|98099.5|98143.7|98093.7|39
1652671070000|2022-05-16 03:17:50|98145.5|98095.5|98147.3|98097.3|98148|98098|98144.7|98094.7|29
1652671080000|2022-05-16 03:18:00|98146.8|98096.8|98141.5|98091.5|98148.6|98098.6|98140.3|98090.3|34
1652671090000|2022-05-16 03:18:10|98141.4|98091.4|98143.3|98093.3|98178.1|98093.4|98139.3|98052.3|34
1652671100000|2022-05-16 03:18:20|98142.9|98092.9|98151.9|98101.9|98151.9|98101.9|98142.9|98092.9|39
1652671110000|2022-05-16 03:18:30|98151.8|98101.8|98152.2|98102.2|98153.2|98103.2|98148|98098|53
1652671120000|2022-05-16 03:18:40|98152.4|98102.4|98161.8|98111.8|98165.4|98115.4|98152.4|98102.4|58
1652671130000|2022-05-16 03:18:50|98163.2|98113.2|98161.2|98111.2|98170.2|98120.2|98159|98109|59
1652671140000|2022-05-16 03:19:00|98161.3|98111.3|98164.2|98114.2|98168.2|98118.2|98160.1|98110.1|51
1652671150000|2022-05-16 03:19:10|98164|98114|98169|98119|98180.8|98130.8|98159.4|98109.4|70
1652671160000|2022-05-16 03:19:20|98168.9|98118.9|98183.9|98133.9|98187.4|98137.4|98167.6|98117.6|61
1652671170000|2022-05-16 03:19:30|98185|98135|98186|98136|98187.2|98137.2|98180.2|98130.2|53
1652671180000|2022-05-16 03:19:40|98184.6|98134.6|98181.7|98131.7|98188.2|98138.2|98179.7|98129.7|54
1652671190000|2022-05-16 03:19:50|98181.8|98131.8|98185.1|98135.1|98186|98136|98181.6|98131.6|51
1652671200000|2022-05-16 03:20:00|98185.2|98135.2|98188.9|98138.9|98192|98142|98182.9|98132.9|56
1652671210000|2022-05-16 03:20:10|98188.8|98138.8|98186.4|98136.4|98189.4|98139.4|98183.3|98133.3|41
1652671220000|2022-05-16 03:20:20|98186.7|98136.7|98178.2|98128.2|98187.2|98137.2|98177.2|98127.2|56
1652671230000|2022-05-16 03:20:30|98178.5|98128.5|98177.9|98127.9|98179.4|98129.4|98176.6|98126.6|49
1652671240000|2022-05-16 03:20:40|98178.2|98128.2|98184.5|98134.5|98187.2|98137.2|98175.5|98125.5|60
1652671250000|2022-05-16 03:20:50|98186.3|98136.3|98261.1|98124.6|98282|98197.4|98183.5|98113|69
1652671260000|2022-05-16 03:21:00|98257.9|98126.6|98221.3|98171.3|98259.2|98175|98214.1|98117.1|52
1652671270000|2022-05-16 03:21:10|98222.1|98172.1|98228.6|98178.6|98231.1|98181.1|98218.3|98168.3|62
1652671280000|2022-05-16 03:21:20|98225.4|98175.4|98231.8|98181.8|98236|98186|98224.4|98174.4|61
1652671290000|2022-05-16 03:21:30|98231.7|98181.7|98242|98192|98245.4|98195.4|98229|98179|53
1652671300000|2022-05-16 03:21:40|98241.4|98191.4|98249.4|98199.4|98283.1|98205.5|98241.2|98150.9|69
1652671310000|2022-05-16 03:21:50|98249.1|98199.1|98254.1|98204.1|98316.6|98225.1|98244.7|98169|71
1652671320000|2022-05-16 03:22:00|98253.2|98203.2|98346.6|98296.6|98394.7|98308.4|98253.2|98166.4|73
1652671330000|2022-05-16 03:22:10|98345.7|98295.7|98342.8|98292.8|98399.2|98309.6|98342.8|98266.8|70
1652671340000|2022-05-16 03:22:20|98343.3|98293.3|98347.3|98297.3|98348.6|98298.6|98342.5|98292.5|64
1652671350000|2022-05-16 03:22:30|98346.9|98296.9|98343.3|98293.3|98346.9|98296.9|98335|98285|66
1652671360000|2022-05-16 03:22:40|98343|98293|98338.4|98288.4|98343.4|98293.4|98334.8|98284.8|64
1652671370000|2022-05-16 03:22:50|98337.2|98287.2|98341.5|98291.5|98341.6|98291.6|98334.4|98284.4|65
1652671380000|2022-05-16 03:23:00|98340.8|98290.8|98345.6|98295.6|98387.1|98298.7|98340.2|98256.6|65
1652671390000|2022-05-16 03:23:10|98345.3|98295.3|98341.4|98291.4|98345.3|98295.3|98340.4|98290.4|37
1652671400000|2022-05-16 03:23:20|98341.7|98291.7|98340.4|98290.4|98342.3|98292.3|98338.6|98288.6|48
1652671410000|2022-05-16 03:23:30|98340.2|98290.2|98343|98293|98345.2|98295.2|98339.4|98289.4|31
1652671420000|2022-05-16 03:23:40|98338.8|98288.8|98314.9|98264.9|98367.8|98289.4|98314.1|98235.1|56
1652671430000|2022-05-16 03:23:50|98314.8|98264.8|98313.9|98263.9|98318.9|98268.9|98313.9|98263.9|49
1652671440000|2022-05-16 03:24:00|98313|98263|98312.4|98262.4|98313|98263|98310.9|98260.9|42
1652671450000|2022-05-16 03:24:10|98312.2|98262.2|98306.8|98256.8|98313|98263|98305.3|98255.3|45
1652671460000|2022-05-16 03:24:20|98306.9|98256.9|98310.1|98260.1|98313.5|98263.5|98305.6|98255.6|52
1652671470000|2022-05-16 03:24:30|98309.9|98259.9|98323.6|98273.6|98330.6|98280.6|98307|98257|55
1652671480000|2022-05-16 03:24:40|98322.6|98272.6|98310.6|98260.6|98322.6|98272.6|98310.3|98260.3|53
1652671490000|2022-05-16 03:24:50|98310.7|98260.7|98312.6|98262.6|98317.1|98267.1|98310.7|98260.7|36
1652671500000|2022-05-16 03:25:00|98312.5|98262.5|98314.6|98264.6|98319.5|98269.5|98312.5|98262.5|42
1652671510000|2022-05-16 03:25:10|98314.7|98264.7|98317.3|98267.3|98320.3|98270.3|98314.7|98264.7|40
1652671520000|2022-05-16 03:25:20|98317.6|98267.6|98318.9|98268.9|98319.8|98269.8|98317.5|98267.5|34
1652671530000|2022-05-16 03:25:30|98318.8|98268.8|98320.5|98270.5|98323|98273|98318.8|98268.8|40
1652671540000|2022-05-16 03:25:40|98321.1|98271.1|98320.2|98270.2|98322.5|98272.5|98317.3|98267.3|46
1652671550000|2022-05-16 03:25:50|98320.1|98270.1|98318.3|98268.3|98320.1|98270.1|98316.4|98266.4|45
1652671560000|2022-05-16 03:26:00|98318.4|98268.4|98313.5|98263.5|98320|98270|98312|98262|36
1652671570000|2022-05-16 03:26:10|98312.1|98262.1|98318.5|98268.5|98320.1|98270.1|98312.1|98262.1|44
1652671580000|2022-05-16 03:26:20|98318.6|98268.6|98319.8|98269.8|98333.4|98283.4|98317.6|98267.6|79
1652671590000|2022-05-16 03:26:30|98320.5|98270.5|98321|98271|98325.7|98275.7|98313|98263|75
1652671600000|2022-05-16 03:26:40|98321.1|98271.1|98326.8|98276.8|98330.2|98280.2|98321.1|98271.1|64
1652671610000|2022-05-16 03:26:50|98326.7|98276.7|98330.8|98280.8|98331.9|98281.9|98325.2|98275.2|73
1652671620000|2022-05-16 03:27:00|98332.2|98282.2|98324.5|98274.5|98332.2|98282.2|98324.4|98274.4|68
1652671630000|2022-05-16 03:27:10|98324.3|98274.3|98325|98275|98326.1|98276.1|98323.2|98273.2|43
1652671640000|2022-05-16 03:27:20|98326.2|98276.2|98322.2|98272.2|98326.2|98276.2|98320.5|98270.5|40
1652671650000|2022-05-16 03:27:30|98322.3|98272.3|98322.9|98272.9|98322.9|98272.9|98320.6|98270.6|31
1652671660000|2022-05-16 03:27:40|98322.4|98272.4|98320.6|98270.6|98322.5|98272.5|98319.9|98269.9|34
1652671670000|2022-05-16 03:27:50|98320.4|98270.4|98319.6|98269.6|98321|98271|98317.4|98267.4|32
1652671680000|2022-05-16 03:28:00|98319.4|98269.4|98316.4|98266.4|98319.9|98269.9|98315.9|98265.9|41
1652671690000|2022-05-16 03:28:10|98316.2|98266.2|98309.7|98259.7|98316.3|98266.3|98308.5|98258.5|45
1652671700000|2022-05-16 03:28:20|98309.1|98259.1|98304.2|98254.2|98309.3|98259.3|98302.8|98252.8|48
1652671710000|2022-05-16 03:28:30|98304.3|98254.3|98297.7|98247.7|98306.5|98256.5|98297.7|98247.7|42
1652671720000|2022-05-16 03:28:40|98287.4|98237.4|98294.1|98244.1|98302|98252|98276.5|98226.5|72
1652671730000|2022-05-16 03:28:50|98294.3|98244.3|98295.8|98245.8|98301.4|98251.4|98294.3|98244.3|60
1652671740000|2022-05-16 03:29:00|98295.4|98245.4|98303.5|98253.5|98303.5|98253.5|98295.2|98245.2|46
1652671750000|2022-05-16 03:29:10|98298.8|98248.8|98298.9|98248.9|98308.9|98258.9|98297.7|98247.7|51
1652671760000|2022-05-16 03:29:20|98299.6|98249.6|98294.8|98244.8|98310.3|98260.3|98293.9|98243.9|42
1652671770000|2022-05-16 03:29:30|98294.5|98244.5|98295|98245|98305.3|98255.3|98293.9|98243.9|31
1652671780000|2022-05-16 03:29:40|98295.2|98245.2|98294.8|98244.8|98299.9|98249.9|98292.4|98242.4|47
1652671790000|2022-05-16 03:29:50|98295.1|98245.1|98294.1|98244.1|98297|98247|98293.6|98243.6|27
1652671800000|2022-05-16 03:30:00|98294|98244|98299.7|98249.7|98305.5|98255.5|98292.5|98242.5|68
1652671810000|2022-05-16 03:30:10|98297.5|98247.5|98297.7|98247.7|98306.2|98256.2|98293.6|98243.6|69
1652671820000|2022-05-16 03:30:20|98298|98248|98297.8|98247.8|98300.7|98250.7|98294.7|98244.7|62
1652671830000|2022-05-16 03:30:30|98297.7|98247.7|98306|98256|98311.4|98261.4|98297.6|98247.6|57
1652671840000|2022-05-16 03:30:40|98305.6|98255.6|98304|98254|98312.9|98262.9|98301.8|98251.8|68
1652671850000|2022-05-16 03:30:50|98303|98253|98294.9|98244.9|98308.2|98258.2|98293.9|98243.9|63
1652671860000|2022-05-16 03:31:00|98294.8|98244.8|98295.3|98245.3|98309.4|98259.4|98292.6|98242.6|70
1652671870000|2022-05-16 03:31:10|98295.5|98245.5|98290.4|98240.4|98298.2|98248.2|98288.2|98238.2|65
1652671880000|2022-05-16 03:31:20|98289.8|98239.8|98288.8|98238.8|98289.9|98239.9|98288.5|98238.5|40
1652671890000|2022-05-16 03:31:30|98288.6|98238.6|98293.2|98243.2|98298.1|98248.1|98288.4|98238.4|55
1652671900000|2022-05-16 03:31:40|98293|98243|98300.4|98250.4|98302.6|98252.6|98292.7|98242.7|53
1652671910000|2022-05-16 03:31:50|98299.5|98249.5|98294.1|98244.1|98302.1|98252.1|98294.1|98244.1|66
1652671920000|2022-05-16 03:32:00|98294.7|98244.7|98296.1|98246.1|98302.3|98252.3|98293.4|98243.4|67
1652671930000|2022-05-16 03:32:10|98295.4|98245.4|98295.1|98245.1|98302.9|98252.9|98294.3|98244.3|67
1652671940000|2022-05-16 03:32:20|98295.2|98245.2|98296.2|98246.2|98303|98253|98293.6|98243.6|55
1652671950000|2022-05-16 03:32:30|98296.5|98246.5|98294.3|98244.3|98302|98252|98291.8|98241.8|66
1652671960000|2022-05-16 03:32:40|98292.8|98242.8|98294.2|98244.2|98306.7|98256.7|98291.1|98241.1|71
1652671970000|2022-05-16 03:32:50|98293.7|98243.7|98293.1|98243.1|98296.2|98246.2|98290.6|98240.6|69
1652671980000|2022-05-16 03:33:00|98293.6|98243.6|98297|98247|98299.7|98249.7|98291.9|98241.9|63
1652671990000|2022-05-16 03:33:10|98296.4|98246.4|98296.2|98246.2|98300.9|98250.9|98294|98244|68
1652672000000|2022-05-16 03:33:20|98296.5|98246.5|98290.1|98240.1|98297.4|98247.4|98288.7|98238.7|68
1652672010000|2022-05-16 03:33:30|98289.5|98239.5|98297.4|98247.4|98303.3|98253.3|98289.5|98239.5|66
1652672020000|2022-05-16 03:33:40|98302.9|98252.9|98295.8|98245.8|98306.2|98256.2|98294.9|98244.9|77
1652672030000|2022-05-16 03:33:50|98295.5|98245.5|98295.3|98245.3|98299.2|98249.2|98294.4|98244.4|69
1652672040000|2022-05-16 03:34:00|98296.5|98246.5|98301.7|98251.7|98308.7|98258.7|98295.7|98245.7|71
1652672050000|2022-05-16 03:34:10|98301.8|98251.8|98301.3|98251.3|98308.9|98258.9|98299.2|98249.2|73
1652672060000|2022-05-16 03:34:20|98301.7|98251.7|98305|98255|98316.6|98266.6|98301.7|98251.7|71
1652672070000|2022-05-16 03:34:30|98303.8|98253.8|98308.1|98258.1|98311.3|98261.3|98297.9|98247.9|78
1652672080000|2022-05-16 03:34:40|98308.2|98258.2|98301.3|98251.3|98312.9|98262.9|98296.5|98246.5|79
1652672090000|2022-05-16 03:34:50|98297.7|98247.7|98300.5|98250.5|98307.6|98257.6|98295.6|98245.6|76
1652672100000|2022-05-16 03:35:00|98299.4|98249.4|98298.6|98248.6|98303.1|98253.1|98292.7|98242.7|58
1652672110000|2022-05-16 03:35:10|98298.8|98248.8|98308.2|98258.2|98315.7|98265.7|98298.6|98248.6|69
1652672120000|2022-05-16 03:35:20|98307.6|98257.6|98301.8|98251.8|98312.5|98262.5|98299.4|98249.4|73
1652672130000|2022-05-16 03:35:30|98299.9|98249.9|98300.6|98250.6|98346|98253.1|98297.6|98220.5|75
1652672140000|2022-05-16 03:35:40|98300.3|98250.3|98305.1|98255.1|98313.6|98263.6|98295.9|98245.9|73
1652672150000|2022-05-16 03:35:50|98303.6|98253.6|98301.7|98251.7|98313.5|98263.5|98299.1|98249.1|78
1652672160000|2022-05-16 03:36:00|98301.4|98251.4|98298|98248|98304.4|98254.4|98295.2|98245.2|71
1652672170000|2022-05-16 03:36:10|98298.2|98248.2|98296.9|98246.9|98306.3|98256.3|98294.4|98244.4|72
1652672180000|2022-05-16 03:36:20|98303.6|98253.6|98297|98247|98306.7|98256.7|98295.2|98245.2|71
1652672190000|2022-05-16 03:36:30|98300.3|98250.3|98300.5|98250.5|98302.3|98252.3|98295.7|98245.7|67
1652672200000|2022-05-16 03:36:40|98300.7|98250.7|98305.2|98255.2|98313.3|98263.3|98298.1|98248.1|72
1652672210000|2022-05-16 03:36:50|98305.5|98255.5|98307.9|98257.9|98319.4|98269.4|98303.4|98253.4|67
1652672220000|2022-05-16 03:37:00|98307.5|98257.5|98299.1|98249.1|98313.2|98263.2|98297.2|98247.2|77
1652672230000|2022-05-16 03:37:10|98299|98249|98310.4|98260.4|98310.4|98260.4|98299|98249|67
1652672240000|2022-05-16 03:37:20|98305.3|98255.3|98304.3|98254.3|98307.5|98257.5|98300|98250|70
1652672250000|2022-05-16 03:37:30|98304.4|98254.4|98305.7|98255.7|98314.8|98264.8|98300.2|98250.2|73
1652672260000|2022-05-16 03:37:40|98305.8|98255.8|98304.1|98254.1|98313.5|98263.5|98302.2|98252.2|73
1652672270000|2022-05-16 03:37:50|98304.2|98254.2|98302.2|98252.2|98312.4|98262.4|98298.7|98248.7|75
1652672280000|2022-05-16 03:38:00|98302|98252|98304.4|98254.4|98310.9|98260.9|98299.4|98249.4|73
1652672290000|2022-05-16 03:38:10|98310.7|98260.7|98301.2|98251.2|98310.7|98260.7|98300.1|98250.1|68
1652672300000|2022-05-16 03:38:20|98301.9|98251.9|98305.2|98255.2|98308.2|98258.2|98299.7|98249.7|69
1652672310000|2022-05-16 03:38:30|98305.6|98255.6|98304|98254|98351.4|98264.7|98301.7|98221.3|78
1652672320000|2022-05-16 03:38:40|98305.2|98255.2|98314.6|98264.6|98322.7|98272.7|98302.7|98252.7|75
1652672330000|2022-05-16 03:38:50|98312.6|98262.6|98322.4|98272.4|98325.7|98275.7|98311.5|98261.5|49
1652672340000|2022-05-16 03:39:00|98322.3|98272.3|98323|98273|98324.7|98274.7|98321.1|98271.1|41
1652672350000|2022-05-16 03:39:10|98322.9|98272.9|98327.4|98277.4|98327.4|98277.4|98322.6|98272.6|27
1652672360000|2022-05-16 03:39:20|98327.3|98277.3|98326.9|98276.9|98329.6|98279.6|98324.1|98274.1|41
1652672370000|2022-05-16 03:39:30|98326.4|98276.4|98325|98275|98327.1|98277.1|98324.6|98274.6|36
1652672380000|2022-05-16 03:39:40|98325.3|98275.3|98325.1|98275.1|98331.7|98281.7|98323.2|98273.2|52
1652672390000|2022-05-16 03:39:50|98326.1|98276.1|98322.7|98272.7|98326.1|98276.1|98321.7|98271.7|30
1652672400000|2022-05-16 03:40:00|98322.4|98272.4|98326.5|98276.5|98328.2|98278.2|98321.2|98271.2|44
1652672410000|2022-05-16 03:40:10|98326.9|98276.9|98341.9|98291.9|98341.9|98291.9|98326.2|98276.2|28
1652672420000|2022-05-16 03:40:20|98339.4|98289.4|98345.7|98295.7|98346.5|98296.5|98338.4|98288.4|51
1652672430000|2022-05-16 03:40:30|98345.1|98295.1|98347.2|98297.2|98347.7|98297.7|98343.2|98293.2|30
1652672440000|2022-05-16 03:40:40|98346.2|98296.2|98344.3|98294.3|98347.9|98297.9|98342.7|98292.7|27
1652672450000|2022-05-16 03:40:50|98344.4|98294.4|98346.6|98296.6|98346.7|98296.7|98344.4|98294.4|26
1652672460000|2022-05-16 03:41:00|98346.7|98296.7|98346.1|98296.1|98347.3|98297.3|98345.5|98295.5|21
1652672470000|2022-05-16 03:41:10|98345.9|98295.9|98355|98305|98365.4|98315.4|98344.1|98294.1|41
1652672480000|2022-05-16 03:41:20|98354.7|98304.7|98353.8|98303.8|98394.2|98312.2|98350.5|98266.7|65
1652672490000|2022-05-16 03:41:30|98360.2|98310.2|98359.9|98309.9|98362.7|98312.7|98352.6|98302.6|65
1652672500000|2022-05-16 03:41:40|98358.5|98308.5|98353.7|98303.7|98392.4|98309.9|98345.4|98267.2|71
1652672510000|2022-05-16 03:41:50|98356.5|98306.5|98354.2|98304.2|98356.5|98306.5|98352.2|98302.2|45
1652672520000|2022-05-16 03:42:00|98352.6|98302.6|98355.3|98305.3|98355.3|98305.3|98352.3|98302.3|31
1652672530000|2022-05-16 03:42:10|98355.2|98305.2|98360.1|98310.1|98360.5|98310.5|98354.4|98304.4|28
1652672540000|2022-05-16 03:42:20|98359.5|98309.5|98360.9|98310.9|98362.1|98312.1|98359.5|98309.5|18
1652672550000|2022-05-16 03:42:30|98360.4|98310.4|98356.8|98306.8|98361.8|98311.8|98353.2|98303.2|26
1652672560000|2022-05-16 03:42:40|98358|98308|98357.7|98307.7|98362.4|98312.4|98356.6|98306.6|38
1652672570000|2022-05-16 03:42:50|98357.9|98307.9|98355|98305|98359.1|98309.1|98354.7|98304.7|27
1652672580000|2022-05-16 03:43:00|98355.1|98305.1|98360.7|98310.7|98361.2|98311.2|98354.4|98304.4|31
1652672590000|2022-05-16 03:43:10|98361|98311|98361.4|98311.4|98362.4|98312.4|98360.2|98310.2|24
1652672600000|2022-05-16 03:43:20|98361.6|98311.6|98370.1|98320.1|98377.3|98327.3|98360.1|98310.1|36
1652672610000|2022-05-16 03:43:30|98366.9|98316.9|98374.6|98324.6|98381.5|98331.5|98328.4|98278.4|59
1652672620000|2022-05-16 03:43:40|98376.4|98326.4|98375.8|98325.8|98376.8|98326.8|98373.4|98323.4|53
1652672630000|2022-05-16 03:43:50|98375.4|98325.4|98374.1|98324.1|98375.9|98325.9|98372.6|98322.6|32
1652672640000|2022-05-16 03:44:00|98373.5|98323.5|98375|98325|98376.5|98326.5|98373.5|98323.5|32
1652672650000|2022-05-16 03:44:10|98375.1|98325.1|98371.8|98321.8|98376.9|98326.9|98368|98318|36
1652672660000|2022-05-16 03:44:20|98372.7|98322.7|98347|98297|98373.7|98323.7|98341.1|98291.1|62
1652672670000|2022-05-16 03:44:30|98347.4|98297.4|98346|98296|98349.4|98299.4|98346|98296|37
1652672680000|2022-05-16 03:44:40|98345.8|98295.8|98351|98301|98351.4|98301.4|98345.8|98295.8|28
1652672690000|2022-05-16 03:44:50|98350|98300|98343.3|98293.3|98350.8|98300.8|98343.2|98293.2|38
1652672700000|2022-05-16 03:45:00|98343.4|98293.4|98348.9|98298.9|98348.9|98298.9|98343.4|98293.4|33
1652672710000|2022-05-16 03:45:10|98349|98299|98348.3|98298.3|98349.8|98299.8|98346.7|98296.7|38
1652672720000|2022-05-16 03:45:20|98344.9|98294.9|98349.6|98299.6|98349.6|98299.6|98344.6|98294.6|30
1652672730000|2022-05-16 03:45:30|98349.8|98299.8|98347.7|98297.7|98351.1|98301.1|98344.6|98294.6|45
1652672740000|2022-05-16 03:45:40|98347.6|98297.6|98347|98297|98348.7|98298.7|98345.6|98295.6|32
1652672750000|2022-05-16 03:45:50|98345.8|98295.8|98348.3|98298.3|98348.7|98298.7|98345.7|98295.7|41
1652672760000|2022-05-16 03:46:00|98348.2|98298.2|98362.2|98312.2|98394.9|98312.2|98347.8|98267.1|52
1652672770000|2022-05-16 03:46:10|98362.3|98312.3|98325.8|98275.8|98362.3|98312.3|98322.4|98272.4|57
1652672780000|2022-05-16 03:46:20|98325.4|98275.4|98336.4|98286.4|98351.9|98301.9|98321.4|98271.4|55
1652672790000|2022-05-16 03:46:30|98335.6|98285.6|98334.9|98284.9|98336.7|98286.7|98333.7|98283.7|32
1652672800000|2022-05-16 03:46:40|98333.9|98283.9|98338.2|98288.2|98342.1|98292.1|98333.6|98283.6|45
1652672810000|2022-05-16 03:46:50|98338.3|98288.3|98338.2|98288.2|98338.8|98288.8|98334.6|98284.6|39
1652672820000|2022-05-16 03:47:00|98338|98288|98337.4|98287.4|98341.9|98291.9|98333.6|98283.6|53
1652672830000|2022-05-16 03:47:10|98337.3|98287.3|98338.5|98288.5|98339.1|98289.1|98336.5|98286.5|38
1652672840000|2022-05-16 03:47:20|98338.6|98288.6|98339.5|98289.5|98340.3|98290.3|98337.6|98287.6|38
1652672850000|2022-05-16 03:47:30|98340.4|98290.4|98334.1|98284.1|98340.9|98290.9|98333.1|98283.1|38
1652672860000|2022-05-16 03:47:40|98335.3|98285.3|98334.7|98284.7|98337|98287|98334.5|98284.5|29
1652672870000|2022-05-16 03:47:50|98335.3|98285.3|98340.1|98290.1|98340.1|98290.1|98334.9|98284.9|51
1652672880000|2022-05-16 03:48:00|98339.6|98289.6|98340|98290|98340.4|98290.4|98336.1|98286.1|35
1652672890000|2022-05-16 03:48:10|98339.6|98289.6|98335.6|98285.6|98340.5|98290.5|98333.2|98283.2|47
1652672900000|2022-05-16 03:48:20|98334.2|98284.2|98336|98286|98338.3|98288.3|98333.6|98283.6|39
1652672910000|2022-05-16 03:48:30|98335.7|98285.7|98337.2|98287.2|98337.2|98287.2|98335.5|98285.5|27
1652672920000|2022-05-16 03:48:40|98337.1|98287.1|98337|98287|98337.4|98287.4|98331.9|98281.9|39
1652672930000|2022-05-16 03:48:50|98337.3|98287.3|98338.6|98288.6|98340.7|98290.7|98336.5|98286.5|22
1652672940000|2022-05-16 03:49:00|98338|98288|98342.8|98292.8|98343.5|98293.5|98338|98288|44
1652672950000|2022-05-16 03:49:10|98339|98289|98339.6|98289.6|98340.6|98290.6|98339|98289|29
1652672960000|2022-05-16 03:49:20|98339.8|98289.8|98340.1|98290.1|98341.7|98291.7|98339.3|98289.3|35
1652672970000|2022-05-16 03:49:30|98340.2|98290.2|98339.5|98289.5|98342|98292|98339.1|98289.1|31
1652672980000|2022-05-16 03:49:40|98344.6|98294.6|98345.4|98295.4|98345.4|98295.4|98341.2|98291.2|20
1652672990000|2022-05-16 03:49:50|98345.6|98295.6|98347.4|98297.4|98361.7|98311.7|98342.1|98292.1|51
1652673000000|2022-05-16 03:50:00|98348.8|98298.8|98347.8|98297.8|98355.6|98305.6|98344.9|98294.9|56
1652673010000|2022-05-16 03:50:10|98348|98298|98348.4|98298.4|98350.8|98300.8|98346.2|98296.2|36
1652673020000|2022-05-16 03:50:20|98348.6|98298.6|98343.5|98293.5|98349.1|98299.1|98343.5|98293.5|38
1652673030000|2022-05-16 03:50:30|98343.4|98293.4|98345.8|98295.8|98346.1|98296.1|98341.2|98291.2|25
1652673040000|2022-05-16 03:50:40|98346|98296|98345.5|98295.5|98346.3|98296.3|98344.4|98294.4|36
1652673050000|2022-05-16 03:50:50|98345.7|98295.7|98343.5|98293.5|98348.5|98298.5|98342.7|98292.7|40
1652673060000|2022-05-16 03:51:00|98344.2|98294.2|98339|98289|98345.3|98295.3|98335.9|98285.9|55
1652673070000|2022-05-16 03:51:10|98339.6|98289.6|98327|98277|98339.6|98289.6|98326.6|98276.6|49
1652673080000|2022-05-16 03:51:20|98326.8|98276.8|98329.1|98279.1|98330|98280|98325.2|98275.2|54
1652673090000|2022-05-16 03:51:30|98328.7|98278.7|98327.8|98277.8|98330.4|98280.4|98323.9|98273.9|43
1652673100000|2022-05-16 03:51:40|98328.1|98278.1|98328.9|98278.9|98329.5|98279.5|98327.2|98277.2|25
1652673110000|2022-05-16 03:51:50|98328.8|98278.8|98329.2|98279.2|98332.7|98282.7|98327.7|98277.7|44
1652673120000|2022-05-16 03:52:00|98329.1|98279.1|98328.5|98278.5|98329.9|98279.9|98326|98276|38
1652673130000|2022-05-16 03:52:10|98328.1|98278.1|98324.5|98274.5|98330.4|98280.4|98324.3|98274.3|34
1652673140000|2022-05-16 03:52:20|98325.3|98275.3|98306.6|98256.6|98325.6|98275.6|98303|98253|41
1652673150000|2022-05-16 03:52:30|98304.2|98254.2|98306.1|98256.1|98307.9|98257.9|98299.9|98249.9|45
1652673160000|2022-05-16 03:52:40|98304.5|98254.5|98304.8|98254.8|98344.8|98258|98303.8|98218.9|44
1652673170000|2022-05-16 03:52:50|98304.7|98254.7|98299.5|98249.5|98305.9|98255.9|98297.2|98247.2|56
1652673180000|2022-05-16 03:53:00|98299.3|98249.3|98298.2|98248.2|98300.5|98250.5|98296.8|98246.8|29
1652673190000|2022-05-16 03:53:10|98298.4|98248.4|98273.8|98223.8|98298.4|98248.4|98271.6|98221.6|49
1652673200000|2022-05-16 03:53:20|98276.1|98226.1|98274.2|98224.2|98276.1|98226.1|98271.7|98221.7|49
1652673210000|2022-05-16 03:53:30|98273.5|98223.5|98273.3|98223.3|98274.2|98224.2|98272.5|98222.5|38
1652673220000|2022-05-16 03:53:40|98273.4|98223.4|98280|98230|98280.3|98230.3|98272.3|98222.3|38
1652673230000|2022-05-16 03:53:50|98279.9|98229.9|98276.6|98226.6|98280.7|98230.7|98276.4|98226.4|27
1652673240000|2022-05-16 03:54:00|98276.8|98226.8|98273.3|98223.3|98278.2|98228.2|98269.2|98219.2|52
1652673250000|2022-05-16 03:54:10|98273.6|98223.6|98273.6|98223.6|98275.9|98225.9|98269.9|98219.9|54
1652673260000|2022-05-16 03:54:20|98273.1|98223.1|98272.9|98222.9|98274|98224|98271.1|98221.1|41
1652673270000|2022-05-16 03:54:30|98272.8|98222.8|98271.2|98221.2|98273.5|98223.5|98270.4|98220.4|36
1652673280000|2022-05-16 03:54:40|98271.3|98221.3|98272.7|98222.7|98273.9|98223.9|98269|98219|32
1652673290000|2022-05-16 03:54:50|98325.9|98193.2|98280.4|98230.4|98325.9|98240.6|98275.4|98193.2|50
1652673300000|2022-05-16 03:55:00|98280.1|98230.1|98278.2|98228.2|98280.8|98230.8|98278|98228|32
1652673310000|2022-05-16 03:55:10|98278.8|98228.8|98275.1|98225.1|98279.8|98229.8|98274.4|98224.4|21
1652673320000|2022-05-16 03:55:20|98275.2|98225.2|98275.7|98225.7|98277.2|98227.2|98274.5|98224.5|36
1652673330000|2022-05-16 03:55:30|98275.8|98225.8|98276.5|98226.5|98277.6|98227.6|98275.3|98225.3|22
1652673340000|2022-05-16 03:55:40|98274.4|98224.4|98275.3|98225.3|98275.9|98225.9|98268.5|98218.5|46
1652673350000|2022-05-16 03:55:50|98275.4|98225.4|98272.4|98222.4|98276.4|98226.4|98271.3|98221.3|43
1652673360000|2022-05-16 03:56:00|98272.3|98222.3|98281.1|98231.1|98284.9|98234.9|98272.3|98222.3|57
1652673370000|2022-05-16 03:56:10|98282|98232|98280.8|98230.8|98283.4|98233.4|98279.5|98229.5|47
1652673380000|2022-05-16 03:56:20|98280.9|98230.9|98278.6|98228.6|98283.2|98233.2|98278.6|98228.6|36
1652673390000|2022-05-16 03:56:30|98278.7|98228.7|98281.2|98231.2|98281.7|98231.7|98278.1|98228.1|57
1652673400000|2022-05-16 03:56:40|98280.4|98230.4|98282.2|98232.2|98283.4|98233.4|98280.1|98230.1|38
1652673410000|2022-05-16 03:56:50|98282.3|98232.3|98285.1|98235.1|98286.3|98236.3|98281.9|98231.9|33
1652673420000|2022-05-16 03:57:00|98285.4|98235.4|98283.2|98233.2|98285.8|98235.8|98281.8|98231.8|39
1652673430000|2022-05-16 03:57:10|98283.1|98233.1|98264.1|98214.1|98284.6|98234.6|98261.6|98211.6|40
1652673440000|2022-05-16 03:57:20|98263.8|98213.8|98264.8|98214.8|98266.5|98216.5|98263.3|98213.3|40
1652673450000|2022-05-16 03:57:30|98265|98215|98256.5|98206.5|98265.2|98215.2|98249.9|98199.9|48
1652673460000|2022-05-16 03:57:40|98256.7|98206.7|98249.8|98199.8|98258|98208|98246.2|98196.2|39
1652673470000|2022-05-16 03:57:50|98249.9|98199.9|98239.4|98189.4|98251.6|98201.6|98239.1|98189.1|26
1652673480000|2022-05-16 03:58:00|98238.5|98188.5|98246.5|98196.5|98249|98199|98238.5|98188.5|38
1652673490000|2022-05-16 03:58:10|98246.6|98196.6|98245.2|98195.2|98250.4|98200.4|98245.2|98195.2|37
1652673500000|2022-05-16 03:58:20|98247.2|98197.2|98249.4|98199.4|98251.5|98201.5|98247.2|98197.2|33
1652673510000|2022-05-16 03:58:30|98249.6|98199.6|98257.8|98207.8|98257.8|98207.8|98248.6|98198.6|41
1652673520000|2022-05-16 03:58:40|98257.9|98207.9|98259.4|98209.4|98260.1|98210.1|98257.6|98207.6|31
1652673530000|2022-05-16 03:58:50|98259.3|98209.3|98261.9|98211.9|98262.5|98212.5|98258.3|98208.3|35
1652673540000|2022-05-16 03:59:00|98262|98212|98261.8|98211.8|98263|98213|98260.7|98210.7|22
1652673550000|2022-05-16 03:59:10|98262|98212|98253.8|98203.8|98262|98212|98252.4|98202.4|32
1652673560000|2022-05-16 03:59:20|98259|98209|98253.8|98203.8|98259|98209|98251.2|98201.2|31
1652673570000|2022-05-16 03:59:30|98253.5|98203.5|98254.4|98204.4|98254.7|98204.7|98251.6|98201.6|31
1652673580000|2022-05-16 03:59:40|98254.6|98204.6|98257.1|98207.1|98259.6|98209.6|98254.6|98204.6|33
1652673590000|2022-05-16 03:59:50|98257|98207|98259.4|98209.4|98260.3|98210.3|98257|98207|36
1652673600000|2022-05-16 04:00:00|98260.5|98210.5|98262.9|98212.9|98266.6|98216.6|98258.5|98208.5|54
1652673610000|2022-05-16 04:00:10|98262.4|98212.4|98262|98212|98263.4|98213.4|98262|98212|29
1652673620000|2022-05-16 04:00:20|98262.2|98212.2|98253.3|98203.3|98262.2|98212.2|98252.5|98202.5|30
1652673630000|2022-05-16 04:00:30|98252.7|98202.7|98258.6|98208.6|98259|98209|98251.6|98201.6|37
1652673640000|2022-05-16 04:00:40|98258.7|98208.7|98256.3|98206.3|98259.7|98209.7|98256.2|98206.2|27
1652673650000|2022-05-16 04:00:50|98256|98206|98252.4|98202.4|98256|98206|98251.8|98201.8|26
1652673660000|2022-05-16 04:01:00|98252.1|98202.1|98254.6|98204.6|98255|98205|98252.1|98202.1|36
1652673670000|2022-05-16 04:01:10|98254.5|98204.5|98254.6|98204.6|98255.3|98205.3|98251.4|98201.4|27
1652673680000|2022-05-16 04:01:20|98254.1|98204.1|98251.6|98201.6|98254.2|98204.2|98250.5|98200.5|27
1652673690000|2022-05-16 04:01:30|98251.8|98201.8|98256.2|98206.2|98256.4|98206.4|98250.7|98200.7|34
1652673700000|2022-05-16 04:01:40|98255.7|98205.7|98258.7|98208.7|98259.4|98209.4|98255.5|98205.5|31
1652673710000|2022-05-16 04:01:50|98258.9|98208.9|98259.9|98209.9|98261.3|98211.3|98258.4|98208.4|30
1652673720000|2022-05-16 04:02:00|98259.8|98209.8|98259.9|98209.9|98262.4|98212.4|98258.6|98208.6|44
1652673730000|2022-05-16 04:02:10|98260.2|98210.2|98263.4|98213.4|98263.4|98213.4|98259.9|98209.9|33
1652673740000|2022-05-16 04:02:20|98263.5|98213.5|98263.6|98213.6|98263.7|98213.7|98262.5|98212.5|20
1652673750000|2022-05-16 04:02:30|98263.2|98213.2|98263.6|98213.6|98264.2|98214.2|98261.8|98211.8|27
1652673760000|2022-05-16 04:02:40|98263.7|98213.7|98262.7|98212.7|98265.9|98215.9|98262.6|98212.6|34
1652673770000|2022-05-16 04:02:50|98263|98213|98262.4|98212.4|98263|98213|98257|98207|46
1652673780000|2022-05-16 04:03:00|98262.8|98212.8|98262.7|98212.7|98263.8|98213.8|98261.5|98211.5|29
1652673790000|2022-05-16 04:03:10|98263.9|98213.9|98261.4|98211.4|98264|98214|98261|98211|18
1652673800000|2022-05-16 04:03:20|98261.8|98211.8|98264.4|98214.4|98264.4|98214.4|98261.4|98211.4|18
1652673810000|2022-05-16 04:03:30|98264.7|98214.7|98267.9|98217.9|98269.7|98219.7|98264|98214|34
1652673820000|2022-05-16 04:03:40|98267.2|98217.2|98266.3|98216.3|98268.8|98218.8|98265.6|98215.6|31
1652673830000|2022-05-16 04:03:50|98266.2|98216.2|98270.5|98220.5|98271.2|98221.2|98266.2|98216.2|31
1652673840000|2022-05-16 04:04:00|98270.4|98220.4|98261.2|98211.2|98272|98222|98258.2|98208.2|40
1652673850000|2022-05-16 04:04:10|98260.7|98210.7|98260.5|98210.5|98261.1|98211.1|98258.6|98208.6|37
1652673860000|2022-05-16 04:04:20|98260|98210|98264.6|98214.6|98265.3|98215.3|98260|98210|37
1652673870000|2022-05-16 04:04:30|98264.5|98214.5|98264|98214|98265.6|98215.6|98263.2|98213.2|26
1652673880000|2022-05-16 04:04:40|98264.1|98214.1|98264.2|98214.2|98267.1|98217.1|98263.3|98213.3|31
1652673890000|2022-05-16 04:04:50|98263.6|98213.6|98266.9|98216.9|98266.9|98216.9|98263.4|98213.4|23
1652673900000|2022-05-16 04:05:00|98266.8|98216.8|98266.7|98216.7|98267.9|98217.9|98264.8|98214.8|33
1652673910000|2022-05-16 04:05:10|98267.5|98217.5|98265.3|98215.3|98268.1|98218.1|98265|98215|40
1652673920000|2022-05-16 04:05:20|98265.2|98215.2|98267|98217|98268|98218|98265.2|98215.2|34
1652673930000|2022-05-16 04:05:30|98266.8|98216.8|98267.1|98217.1|98268.4|98218.4|98266|98216|26
1652673940000|2022-05-16 04:05:40|98266.8|98216.8|98268.3|98218.3|98268.5|98218.5|98266.8|98216.8|20
1652673950000|2022-05-16 04:05:50|98268.4|98218.4|98264.7|98214.7|98269.7|98219.7|98261|98211|32
1652673960000|2022-05-16 04:06:00|98265.4|98215.4|98264.2|98214.2|98265.8|98215.8|98263.7|98213.7|25
1652673970000|2022-05-16 04:06:10|98265.9|98215.9|98266.2|98216.2|98266.2|98216.2|98261.8|98211.8|28
1652673980000|2022-05-16 04:06:20|98265.5|98215.5|98266.7|98216.7|98268.6|98218.6|98264|98214|35
1652673990000|2022-05-16 04:06:30|98266.6|98216.6|98263|98213|98267.7|98217.7|98261.9|98211.9|21
1652674000000|2022-05-16 04:06:40|98262.5|98212.5|98264.3|98214.3|98264.4|98214.4|98262|98212|21
1652674010000|2022-05-16 04:06:50|98263.6|98213.6|98259.3|98209.3|98265.4|98215.4|98259.1|98209.1|27
1652674020000|2022-05-16 04:07:00|98259.1|98209.1|98262|98212|98263.3|98213.3|98259.1|98209.1|27
1652674030000|2022-05-16 04:07:10|98261.9|98211.9|98261.7|98211.7|98262.8|98212.8|98259|98209|21
1652674040000|2022-05-16 04:07:20|98261.8|98211.8|98263.2|98213.2|98263.4|98213.4|98261.5|98211.5|26
1652674050000|2022-05-16 04:07:30|98262.7|98212.7|98263.3|98213.3|98265.3|98215.3|98262.7|98212.7|23
1652674060000|2022-05-16 04:07:40|98263.6|98213.6|98261.5|98211.5|98264|98214|98261.5|98211.5|25
1652674070000|2022-05-16 04:07:50|98261.8|98211.8|98261.2|98211.2|98263.2|98213.2|98260.5|98210.5|22
1652674080000|2022-05-16 04:08:00|98261.3|98211.3|98258.4|98208.4|98262.8|98212.8|98257.8|98207.8|18
1652674090000|2022-05-16 04:08:10|98258.3|98208.3|98261.3|98211.3|98262.3|98212.3|98256.9|98206.9|23
1652674100000|2022-05-16 04:08:20|98260.6|98210.6|98259.6|98209.6|98261.6|98211.6|98259.5|98209.5|15
1652674110000|2022-05-16 04:08:30|98259.5|98209.5|98258.3|98208.3|98259.6|98209.6|98256.4|98206.4|19
1652674120000|2022-05-16 04:08:40|98258.6|98208.6|98259.8|98209.8|98261.2|98211.2|98257.5|98207.5|22
1652674130000|2022-05-16 04:08:50|98259.9|98209.9|98258.9|98208.9|98260.4|98210.4|98258.1|98208.1|18
1652674140000|2022-05-16 04:09:00|98259|98209|98261|98211|98261.2|98211.2|98256.5|98206.5|24
1652674150000|2022-05-16 04:09:10|98260.7|98210.7|98261.5|98211.5|98263.1|98213.1|98259.6|98209.6|28
1652674160000|2022-05-16 04:09:20|98261.4|98211.4|98261.3|98211.3|98262.6|98212.6|98261.3|98211.3|15
1652674170000|2022-05-16 04:09:30|98262.4|98212.4|98264.3|98214.3|98264.8|98214.8|98262.1|98212.1|22
1652674180000|2022-05-16 04:09:40|98264.5|98214.5|98263.4|98213.4|98265.8|98215.8|98259.4|98209.4|27
1652674190000|2022-05-16 04:09:50|98265.6|98215.6|98262.3|98212.3|98266.3|98216.3|98260.9|98210.9|33
1652674200000|2022-05-16 04:10:00|98263|98213|98266.6|98216.6|98267|98217|98262.2|98212.2|35
1652674210000|2022-05-16 04:10:10|98266.1|98216.1|98266.8|98216.8|98267.4|98217.4|98265.9|98215.9|18
1652674220000|2022-05-16 04:10:20|98266.4|98216.4|98267.3|98217.3|98267.3|98217.3|98264.5|98214.5|26
1652674230000|2022-05-16 04:10:30|98266.4|98216.4|98266.7|98216.7|98267.3|98217.3|98265|98215|26
1652674240000|2022-05-16 04:10:40|98266.2|98216.2|98269.8|98219.8|98272.6|98222.6|98266.2|98216.2|36
1652674250000|2022-05-16 04:10:50|98269.3|98219.3|98271.3|98221.3|98273|98223|98268.3|98218.3|33
1652674260000|2022-05-16 04:11:00|98271.8|98221.8|98271|98221|98273|98223|98270.3|98220.3|15
1652674270000|2022-05-16 04:11:10|98270.9|98220.9|98268.5|98218.5|98272.5|98222.5|98268.3|98218.3|26
1652674280000|2022-05-16 04:11:20|98268.4|98218.4|98268|98218|98270.5|98220.5|98267.3|98217.3|22
1652674290000|2022-05-16 04:11:30|98267.6|98217.6|98269.6|98219.6|98270|98220|98267.6|98217.6|17
1652674300000|2022-05-16 04:11:40|98269.5|98219.5|98271.4|98221.4|98271.8|98221.8|98268.7|98218.7|20
1652674310000|2022-05-16 04:11:50|98271.3|98221.3|98266.2|98216.2|98271.9|98221.9|98266.2|98216.2|27
1652674320000|2022-05-16 04:12:00|98266.1|98216.1|98274.2|98224.2|98275.8|98225.8|98266.1|98216.1|56
1652674330000|2022-05-16 04:12:10|98273.2|98223.2|98276.8|98226.8|98278.7|98228.7|98271.5|98221.5|54
1652674340000|2022-05-16 04:12:20|98276.7|98226.7|98278.4|98228.4|98280.2|98230.2|98273|98223|42
1652674350000|2022-05-16 04:12:30|98281.1|98231.1|98274.3|98224.3|98281.1|98231.1|98273.7|98223.7|44
1652674360000|2022-05-16 04:12:40|98275|98225|98275.7|98225.7|98275.9|98225.9|98271.6|98221.6|37
1652674370000|2022-05-16 04:12:50|98275.6|98225.6|98270.6|98220.6|98276|98226|98269.4|98219.4|48
1652674380000|2022-05-16 04:13:00|98271|98221|98268.1|98218.1|98277|98227|98268.1|98218.1|64
1652674390000|2022-05-16 04:13:10|98268|98218|98267.5|98217.5|98270.3|98220.3|98264.4|98214.4|49
1652674400000|2022-05-16 04:13:20|98267.4|98217.4|98260.3|98210.3|98270.6|98220.6|98259.4|98209.4|40
1652674410000|2022-05-16 04:13:30|98260.4|98210.4|98262|98212|98262.3|98212.3|98259.8|98209.8|24
1652674420000|2022-05-16 04:13:40|98262.2|98212.2|98262.2|98212.2|98263.5|98213.5|98260.4|98210.4|29
1652674430000|2022-05-16 04:13:50|98261.7|98211.7|98259.5|98209.5|98261.7|98211.7|98259.5|98209.5|17
1652674440000|2022-05-16 04:14:00|98259.3|98209.3|98258.5|98208.5|98264.9|98214.9|98255.7|98205.7|46
1652674450000|2022-05-16 04:14:10|98258.2|98208.2|98252.1|98202.1|98258.2|98208.2|98250|98200|41
1652674460000|2022-05-16 04:14:20|98253.5|98203.5|98251|98201|98256.2|98206.2|98250.1|98200.1|34
1652674470000|2022-05-16 04:14:30|98253.5|98203.5|98261|98211|98264.6|98214.6|98253.5|98203.5|42
1652674480000|2022-05-16 04:14:40|98261.1|98211.1|98260.7|98210.7|98262.8|98212.8|98258.7|98208.7|31
1652674490000|2022-05-16 04:14:50|98260.6|98210.6|98256.1|98206.1|98264.8|98214.8|98256.1|98206.1|37
1652674500000|2022-05-16 04:15:00|98260.5|98210.5|98254.7|98204.7|98261.3|98211.3|98249.6|98199.6|59
1652674510000|2022-05-16 04:15:10|98254.6|98204.6|98255|98205|98258.2|98208.2|98252.5|98202.5|41
1652674520000|2022-05-16 04:15:20|98254.8|98204.8|98254.3|98204.3|98255.5|98205.5|98253.3|98203.3|28
1652674530000|2022-05-16 04:15:30|98253.8|98203.8|98250.5|98200.5|98254.1|98204.1|98249|98199|26
1652674540000|2022-05-16 04:15:40|98252.9|98202.9|98253.2|98203.2|98253.8|98203.8|98250.1|98200.1|24
1652674550000|2022-05-16 04:15:50|98253|98203|98251.1|98201.1|98254.8|98204.8|98250.5|98200.5|24
1652674560000|2022-05-16 04:16:00|98251.5|98201.5|98254|98204|98255.8|98205.8|98249.2|98199.2|30
1652674570000|2022-05-16 04:16:10|98254.3|98204.3|98251.4|98201.4|98254.9|98204.9|98251.4|98201.4|27
1652674580000|2022-05-16 04:16:20|98253|98203|98253|98203|98254|98204|98252.3|98202.3|25
1652674590000|2022-05-16 04:16:30|98252.3|98202.3|98251.3|98201.3|98252.3|98202.3|98249.9|98199.9|30
1652674600000|2022-05-16 04:16:40|98251|98201|98251.5|98201.5|98252.8|98202.8|98250.8|98200.8|36
1652674610000|2022-05-16 04:16:50|98250.6|98200.6|98251.6|98201.6|98254.4|98204.4|98250|98200|22
1652674620000|2022-05-16 04:17:00|98253.4|98203.4|98252|98202|98254|98204|98251.8|98201.8|22
1652674630000|2022-05-16 04:17:10|98252.2|98202.2|98252.6|98202.6|98254|98204|98251.4|98201.4|38
1652674640000|2022-05-16 04:17:20|98252.7|98202.7|98254.3|98204.3|98257|98207|98251.9|98201.9|24
1652674650000|2022-05-16 04:17:30|98255.1|98205.1|98248.9|98198.9|98255.1|98205.1|98246.3|98196.3|23
1652674660000|2022-05-16 04:17:40|98248.1|98198.1|98248|98198|98251.5|98201.5|98247.5|98197.5|30
1652674670000|2022-05-16 04:17:50|98247|98197|98251.4|98201.4|98253.1|98203.1|98247|98197|33
1652674680000|2022-05-16 04:18:00|98251.2|98201.2|98250.9|98200.9|98252.4|98202.4|98250.2|98200.2|26
1652674690000|2022-05-16 04:18:10|98252.3|98202.3|98249.2|98199.2|98253.1|98203.1|98248.7|98198.7|21
1652674700000|2022-05-16 04:18:20|98249.1|98199.1|98250.8|98200.8|98252.3|98202.3|98248.8|98198.8|26
1652674710000|2022-05-16 04:18:30|98250.7|98200.7|98251.4|98201.4|98252.3|98202.3|98250.7|98200.7|17
1652674720000|2022-05-16 04:18:40|98252.5|98202.5|98248.6|98198.6|98252.7|98202.7|98246.2|98196.2|32
1652674730000|2022-05-16 04:18:50|98248.9|98198.9|98251|98201|98252.1|98202.1|98247.3|98197.3|30
1652674740000|2022-05-16 04:19:00|98250.8|98200.8|98246.8|98196.8|98251|98201|98241|98191|30
1652674750000|2022-05-16 04:19:10|98245.8|98195.8|98246.4|98196.4|98247.5|98197.5|98245.3|98195.3|19
1652674760000|2022-05-16 04:19:20|98246.6|98196.6|98243.9|98193.9|98248.2|98198.2|98240.2|98190.2|22
1652674770000|2022-05-16 04:19:30|98244.6|98194.6|98243.7|98193.7|98246.7|98196.7|98240.9|98190.9|25
1652674780000|2022-05-16 04:19:40|98243.8|98193.8|98238.1|98188.1|98246.3|98196.3|98231.9|98181.9|48
1652674790000|2022-05-16 04:19:50|98237.8|98187.8|98233.7|98183.7|98238.1|98188.1|98233.3|98183.3|35
1652674800000|2022-05-16 04:20:00|98233.5|98183.5|98237.5|98187.5|98238.8|98188.8|98230.3|98180.3|41
1652674810000|2022-05-16 04:20:10|98237.6|98187.6|98219.9|98169.9|98238.5|98188.5|98216.9|98166.9|53
1652674820000|2022-05-16 04:20:20|98218.4|98168.4|98208.8|98158.8|98219.7|98169.7|98207.8|98157.8|48
1652674830000|2022-05-16 04:20:30|98209|98159|98211|98161|98213|98163|98205|98155|51
1652674840000|2022-05-16 04:20:40|98210.3|98160.3|98216.8|98166.8|98218|98168|98210|98160|38
1652674850000|2022-05-16 04:20:50|98216|98166|98222.3|98172.3|98222.7|98172.7|98216|98166|43
1652674860000|2022-05-16 04:21:00|98221.5|98171.5|98226|98176|98227.1|98177.1|98220.8|98170.8|46
1652674870000|2022-05-16 04:21:10|98225.8|98175.8|98220.5|98170.5|98226.4|98176.4|98220.4|98170.4|33
1652674880000|2022-05-16 04:21:20|98220.4|98170.4|98214.7|98164.7|98220.9|98170.9|98212.8|98162.8|27
1652674890000|2022-05-16 04:21:30|98214.2|98164.2|98219|98169|98219|98169|98212.6|98162.6|41
1652674900000|2022-05-16 04:21:40|98219.4|98169.4|98220.4|98170.4|98222|98172|98219.4|98169.4|33
1652674910000|2022-05-16 04:21:50|98220.5|98170.5|98213.9|98163.9|98220.6|98170.6|98213.9|98163.9|39
1652674920000|2022-05-16 04:22:00|98214.3|98164.3|98214.1|98164.1|98217.7|98167.7|98212.9|98162.9|45
1652674930000|2022-05-16 04:22:10|98214.4|98164.4|98208.8|98158.8|98217.4|98167.4|98207.7|98157.7|44
1652674940000|2022-05-16 04:22:20|98210.3|98160.3|98209.3|98159.3|98212.5|98162.5|98206.8|98156.8|45
1652674950000|2022-05-16 04:22:30|98209.4|98159.4|98208.6|98158.6|98210.3|98160.3|98207.3|98157.3|29
1652674960000|2022-05-16 04:22:40|98209.3|98159.3|98206.5|98156.5|98209.5|98159.5|98204|98154|31
1652674970000|2022-05-16 04:22:50|98206.9|98156.9|98201.1|98151.1|98207.5|98157.5|98199.2|98149.2|37
1652674980000|2022-05-16 04:23:00|98200.8|98150.8|98202.5|98152.5|98205.1|98155.1|98200.7|98150.7|32
1652674990000|2022-05-16 04:23:10|98202.4|98152.4|98204.1|98154.1|98204.5|98154.5|98202|98152|28
1652675000000|2022-05-16 04:23:20|98204|98154|98209.5|98159.5|98213.3|98163.3|98204|98154|31
1652675010000|2022-05-16 04:23:30|98209.9|98159.9|98206|98156|98210.1|98160.1|98204.6|98154.6|36
1652675020000|2022-05-16 04:23:40|98205.9|98155.9|98206.4|98156.4|98209.8|98159.8|98205|98155|32
1652675030000|2022-05-16 04:23:50|98206.6|98156.6|98211.3|98161.3|98211.5|98161.5|98206.2|98156.2|26
1652675040000|2022-05-16 04:24:00|98211.2|98161.2|98210.7|98160.7|98212.3|98162.3|98210.7|98160.7|18
1652675050000|2022-05-16 04:24:10|98210.8|98160.8|98209.8|98159.8|98212|98162|98207.8|98157.8|25
1652675060000|2022-05-16 04:24:20|98209.5|98159.5|98211.4|98161.4|98211.4|98161.4|98209.3|98159.3|21
1652675070000|2022-05-16 04:24:30|98211|98161|98213.1|98163.1|98213.6|98163.6|98207.4|98157.4|33
1652675080000|2022-05-16 04:24:40|98212.9|98162.9|98211.6|98161.6|98213.7|98163.7|98211.5|98161.5|21
1652675090000|2022-05-16 04:24:50|98211.8|98161.8|98213.1|98163.1|98213.1|98163.1|98210.1|98160.1|25
1652675100000|2022-05-16 04:25:00|98212.8|98162.8|98208.3|98158.3|98213.5|98163.5|98208.3|98158.3|25
1652675110000|2022-05-16 04:25:10|98208.7|98158.7|98211.1|98161.1|98212.2|98162.2|98208.4|98158.4|28
1652675120000|2022-05-16 04:25:20|98210.8|98160.8|98207.8|98157.8|98211.5|98161.5|98207.1|98157.1|20
1652675130000|2022-05-16 04:25:30|98208.5|98158.5|98207.7|98157.7|98210.3|98160.3|98203.9|98153.9|41
1652675140000|2022-05-16 04:25:40|98206.6|98156.6|98208.3|98158.3|98208.3|98158.3|98206.2|98156.2|35
1652675150000|2022-05-16 04:25:50|98208.4|98158.4|98208.6|98158.6|98210.1|98160.1|98205.6|98155.6|35
1652675160000|2022-05-16 04:26:00|98208.5|98158.5|98207.6|98157.6|98208.9|98158.9|98207|98157|30
1652675170000|2022-05-16 04:26:10|98207.3|98157.3|98208.3|98158.3|98210.4|98160.4|98206.7|98156.7|28
1652675180000|2022-05-16 04:26:20|98209|98159|98213.9|98163.9|98216.5|98166.5|98209|98159|26
1652675190000|2022-05-16 04:26:30|98213.5|98163.5|98221.7|98171.7|98221.9|98171.9|98213.5|98163.5|39
1652675200000|2022-05-16 04:26:40|98221.9|98171.9|98222.4|98172.4|98223.5|98173.5|98221.6|98171.6|30
1652675210000|2022-05-16 04:26:50|98222.6|98172.6|98220.6|98170.6|98223.2|98173.2|98219.2|98169.2|23
1652675220000|2022-05-16 04:27:00|98220.7|98170.7|98220.5|98170.5|98222.2|98172.2|98220.2|98170.2|21
1652675230000|2022-05-16 04:27:10|98221.2|98171.2|98219|98169|98221.7|98171.7|98218.6|98168.6|16
1652675240000|2022-05-16 04:27:20|98219.7|98169.7|98221.4|98171.4|98222.1|98172.1|98219.7|98169.7|22
1652675250000|2022-05-16 04:27:30|98221.3|98171.3|98214.4|98164.4|98221.3|98171.3|98211.3|98161.3|29
1652675260000|2022-05-16 04:27:40|98214.1|98164.1|98216|98166|98217.1|98167.1|98213.9|98163.9|39
1652675270000|2022-05-16 04:27:50|98215.6|98165.6|98214.2|98164.2|98216.9|98166.9|98213.2|98163.2|27
1652675280000|2022-05-16 04:28:00|98214.4|98164.4|98213.4|98163.4|98215.2|98165.2|98213.4|98163.4|28
1652675290000|2022-05-16 04:28:10|98213.6|98163.6|98214.4|98164.4|98214.7|98164.7|98212.6|98162.6|25
1652675300000|2022-05-16 04:28:20|98214.5|98164.5|98212.7|98162.7|98214.6|98164.6|98212.7|98162.7|30
1652675310000|2022-05-16 04:28:30|98212.6|98162.6|98207.9|98157.9|98212.6|98162.6|98206.1|98156.1|32
1652675320000|2022-05-16 04:28:40|98207.5|98157.5|98206|98156|98208|98158|98204.5|98154.5|36
1652675330000|2022-05-16 04:28:50|98205.8|98155.8|98206.4|98156.4|98207|98157|98205.8|98155.8|19
1652675340000|2022-05-16 04:29:00|98206.5|98156.5|98205.7|98155.7|98207.5|98157.5|98205.7|98155.7|23
1652675350000|2022-05-16 04:29:10|98205.2|98155.2|98207.2|98157.2|98207.5|98157.5|98205.2|98155.2|21
1652675360000|2022-05-16 04:29:20|98206.6|98156.6|98205.3|98155.3|98207.5|98157.5|98205.3|98155.3|21
1652675370000|2022-05-16 04:29:30|98205.4|98155.4|98205.7|98155.7|98215.1|98165.1|98203.7|98153.7|52
1652675380000|2022-05-16 04:29:40|98205.9|98155.9|98207|98157|98207.1|98157.1|98205.7|98155.7|24
1652675390000|2022-05-16 04:29:50|98207.1|98157.1|98206.6|98156.6|98207.1|98157.1|98205.4|98155.4|31
1652675400000|2022-05-16 04:30:00|98207.1|98157.1|98204.8|98154.8|98210.1|98160.1|98202.5|98152.5|50
1652675410000|2022-05-16 04:30:10|98203.6|98153.6|98204.3|98154.3|98205.4|98155.4|98203.5|98153.5|42
1652675420000|2022-05-16 04:30:20|98204.2|98154.2|98200.4|98150.4|98204.3|98154.3|98198.8|98148.8|35
1652675430000|2022-05-16 04:30:30|98200.3|98150.3|98202.8|98152.8|98203.2|98153.2|98200.3|98150.3|25
1652675440000|2022-05-16 04:30:40|98202.7|98152.7|98203.6|98153.6|98203.7|98153.7|98200|98150|38
1652675450000|2022-05-16 04:30:50|98203.5|98153.5|98204.9|98154.9|98204.9|98154.9|98203.1|98153.1|33
1652675460000|2022-05-16 04:31:00|98204.8|98154.8|98199.4|98149.4|98204.9|98154.9|98197.5|98147.5|36
1652675470000|2022-05-16 04:31:10|98199.5|98149.5|98199.8|98149.8|98200.3|98150.3|98197.9|98147.9|24
1652675480000|2022-05-16 04:31:20|98199.9|98149.9|98200.9|98150.9|98201.7|98151.7|98199.9|98149.9|20
1652675490000|2022-05-16 04:31:30|98200|98150|98200|98150|98200|98150|98198.3|98148.3|17
1652675500000|2022-05-16 04:31:40|98200.1|98150.1|98201.9|98151.9|98202.9|98152.9|98200.1|98150.1|22
1652675510000|2022-05-16 04:31:50|98201.3|98151.3|98201.7|98151.7|98203.6|98153.6|98200.7|98150.7|24
1652675520000|2022-05-16 04:32:00|98201.8|98151.8|98197.1|98147.1|98202.4|98152.4|98195.3|98145.3|22
1652675530000|2022-05-16 04:32:10|98196.1|98146.1|98200.8|98150.8|98200.8|98150.8|98195.9|98145.9|24
1652675540000|2022-05-16 04:32:20|98200.7|98150.7|98203.4|98153.4|98203.4|98153.4|98200.7|98150.7|14
1652675550000|2022-05-16 04:32:30|98203.1|98153.1|98211.5|98161.5|98213.6|98163.6|98200.4|98150.4|33
1652675560000|2022-05-16 04:32:40|98211|98161|98214|98164|98214|98164|98208.8|98158.8|16
1652675570000|2022-05-16 04:32:50|98213.3|98163.3|98209.3|98159.3|98213.3|98163.3|98207.6|98157.6|13
1652675580000|2022-05-16 04:33:00|98209.4|98159.4|98208.8|98158.8|98209.4|98159.4|98207.9|98157.9|27
1652675590000|2022-05-16 04:33:10|98208.7|98158.7|98216.5|98166.5|98216.5|98166.5|98208.4|98158.4|13
1652675600000|2022-05-16 04:33:20|98215.1|98165.1|98211.7|98161.7|98215.4|98165.4|98211.4|98161.4|17
1652675610000|2022-05-16 04:33:30|98212.4|98162.4|98210.4|98160.4|98212.4|98162.4|98208.2|98158.2|25
1652675620000|2022-05-16 04:33:40|98210.5|98160.5|98213.1|98163.1|98213.1|98163.1|98209.1|98159.1|22
1652675630000|2022-05-16 04:33:50|98212.6|98162.6|98214.6|98164.6|98215.2|98165.2|98212.6|98162.6|30
1652675640000|2022-05-16 04:34:00|98214.7|98164.7|98215.6|98165.6|98215.9|98165.9|98214.2|98164.2|20
1652675650000|2022-05-16 04:34:10|98213.8|98163.8|98213|98163|98217.1|98167.1|98213|98163|17
1652675660000|2022-05-16 04:34:20|98214.1|98164.1|98216.1|98166.1|98217.3|98167.3|98214.1|98164.1|18
1652675670000|2022-05-16 04:34:30|98216.6|98166.6|98219.2|98169.2|98219.3|98169.3|98213.4|98163.4|30
1652675680000|2022-05-16 04:34:40|98217.9|98167.9|98216|98166|98218.5|98168.5|98214.5|98164.5|37
1652675690000|2022-05-16 04:34:50|98215.9|98165.9|98215.6|98165.6|98216.6|98166.6|98212.6|98162.6|24
1652675700000|2022-05-16 04:35:00|98216.1|98166.1|98217.1|98167.1|98217.1|98167.1|98215.4|98165.4|16
1652675710000|2022-05-16 04:35:10|98216.7|98166.7|98218.1|98168.1|98218.1|98168.1|98214.2|98164.2|11
1652675720000|2022-05-16 04:35:20|98218.3|98168.3|98217.6|98167.6|98218.5|98168.5|98215.7|98165.7|28
1652675730000|2022-05-16 04:35:30|98216.6|98166.6|98218|98168|98227.4|98177.4|98215.1|98165.1|26
1652675740000|2022-05-16 04:35:40|98217.7|98167.7|98209.2|98159.2|98218.1|98168.1|98208.5|98158.5|48
1652675750000|2022-05-16 04:35:50|98209.1|98159.1|98204.4|98154.4|98209.7|98159.7|98204.3|98154.3|48
1652675760000|2022-05-16 04:36:00|98204.1|98154.1|98200|98150|98206.3|98156.3|98196.8|98146.8|41
1652675770000|2022-05-16 04:36:10|98199.5|98149.5|98199.5|98149.5|98202.1|98152.1|98199.5|98149.5|25
1652675780000|2022-05-16 04:36:20|98199.6|98149.6|98198.1|98148.1|98199.8|98149.8|98198.1|98148.1|26
1652675790000|2022-05-16 04:36:30|98198.4|98148.4|98202.6|98152.6|98205.9|98155.9|98198.4|98148.4|23
1652675800000|2022-05-16 04:36:40|98202.8|98152.8|98202.8|98152.8|98203.5|98153.5|98202.2|98152.2|29
1652675810000|2022-05-16 04:36:50|98202.9|98152.9|98203.3|98153.3|98203.7|98153.7|98198.5|98148.5|31
1652675820000|2022-05-16 04:37:00|98203.1|98153.1|98209.3|98159.3|98212.4|98162.4|98202.9|98152.9|24
1652675830000|2022-05-16 04:37:10|98209.4|98159.4|98208.8|98158.8|98209.4|98159.4|98208.2|98158.2|19
1652675840000|2022-05-16 04:37:20|98208.9|98158.9|98212.5|98162.5|98217.6|98167.6|98208.9|98158.9|39
1652675850000|2022-05-16 04:37:30|98212.6|98162.6|98211.1|98161.1|98212.8|98162.8|98210.2|98160.2|20
1652675860000|2022-05-16 04:37:40|98211.3|98161.3|98213.1|98163.1|98213.2|98163.2|98210.1|98160.1|24
1652675870000|2022-05-16 04:37:50|98213.3|98163.3|98216.5|98166.5|98220.1|98170.1|98213.3|98163.3|18
1652675880000|2022-05-16 04:38:00|98216.8|98166.8|98214.6|98164.6|98216.9|98166.9|98212.8|98162.8|12
1652675890000|2022-05-16 04:38:10|98215.2|98165.2|98214.8|98164.8|98216.3|98166.3|98213.7|98163.7|21
1652675900000|2022-05-16 04:38:20|98215.5|98165.5|98218.8|98168.8|98218.9|98168.9|98214.1|98164.1|20
1652675910000|2022-05-16 04:38:30|98218.5|98168.5|98215.2|98165.2|98218.7|98168.7|98215.2|98165.2|21
1652675920000|2022-05-16 04:38:40|98215.4|98165.4|98215.4|98165.4|98216.6|98166.6|98215.4|98165.4|23
1652675930000|2022-05-16 04:38:50|98215.7|98165.7|98213.2|98163.2|98216.8|98166.8|98212|98162|26
1652675940000|2022-05-16 04:39:00|98209.7|98159.7|98223.8|98173.8|98224.6|98174.6|98209.7|98159.7|35
1652675950000|2022-05-16 04:39:10|98223.4|98173.4|98219.4|98169.4|98223.4|98173.4|98217.8|98167.8|21
1652675960000|2022-05-16 04:39:20|98219.7|98169.7|98217.7|98167.7|98219.9|98169.9|98216.4|98166.4|22
1652675970000|2022-05-16 04:39:30|98217.9|98167.9|98218.7|98168.7|98218.7|98168.7|98217.6|98167.6|21
1652675980000|2022-05-16 04:39:40|98218.2|98168.2|98219.6|98169.6|98219.8|98169.8|98215.5|98165.5|27
1652675990000|2022-05-16 04:39:50|98219.9|98169.9|98213.3|98163.3|98220.4|98170.4|98213.3|98163.3|13
1652676000000|2022-05-16 04:40:00|98214.2|98164.2|98216.5|98166.5|98219.5|98169.5|98214.2|98164.2|26
1652676010000|2022-05-16 04:40:10|98216.3|98166.3|98214.1|98164.1|98217.2|98167.2|98212.8|98162.8|25
1652676020000|2022-05-16 04:40:20|98213.9|98163.9|98212.7|98162.7|98214.1|98164.1|98211.7|98161.7|33
1652676030000|2022-05-16 04:40:30|98212.8|98162.8|98211.1|98161.1|98214.2|98164.2|98210.5|98160.5|29
1652676040000|2022-05-16 04:40:40|98211.2|98161.2|98214.3|98164.3|98217.1|98167.1|98211.2|98161.2|40
1652676050000|2022-05-16 04:40:50|98214.5|98164.5|98221.1|98171.1|98224.1|98174.1|98214.4|98164.4|43
1652676060000|2022-05-16 04:41:00|98221.3|98171.3|98218|98168|98224.8|98174.8|98216.7|98166.7|26
1652676070000|2022-05-16 04:41:10|98217.8|98167.8|98208.5|98158.5|98219|98169|98208.5|98158.5|30
1652676080000|2022-05-16 04:41:20|98211.7|98161.7|98214.4|98164.4|98216.3|98166.3|98211.3|98161.3|30
1652676090000|2022-05-16 04:41:30|98214.2|98164.2|98212.6|98162.6|98214.3|98164.3|98212|98162|24
1652676100000|2022-05-16 04:41:40|98214.4|98164.4|98182.2|98132.2|98220.8|98164.4|98177.5|98090.2|41
1652676110000|2022-05-16 04:41:50|98185.1|98135.1|98187.7|98137.7|98191.9|98141.9|98177.6|98127.6|60
1652676120000|2022-05-16 04:42:00|98189.2|98139.2|98192.7|98142.7|98193.8|98143.8|98187.5|98137.5|40
1652676130000|2022-05-16 04:42:10|98194.2|98144.2|98192.1|98142.1|98194.2|98144.2|98189.8|98139.8|26
1652676140000|2022-05-16 04:42:20|98192.4|98142.4|98187|98137|98192.4|98142.4|98182.9|98132.9|41
1652676150000|2022-05-16 04:42:30|98191.4|98141.4|98191.3|98141.3|98194.8|98144.8|98182.8|98132.8|44
1652676160000|2022-05-16 04:42:40|98191|98141|98190.9|98140.9|98191.7|98141.7|98188.8|98138.8|33
1652676170000|2022-05-16 04:42:50|98191|98141|98184.3|98134.3|98192.1|98142.1|98183.1|98133.1|33
1652676180000|2022-05-16 04:43:00|98183.6|98133.6|98184.8|98134.8|98187.1|98137.1|98182.9|98132.9|25
1652676190000|2022-05-16 04:43:10|98185.3|98135.3|98181.2|98131.2|98186.9|98136.9|98179.6|98129.6|20
1652676200000|2022-05-16 04:43:20|98185.7|98135.7|98176.1|98126.1|98185.7|98135.7|98170.9|98120.9|47
1652676210000|2022-05-16 04:43:30|98176|98126|98179.3|98129.3|98181|98131|98176|98126|40
1652676220000|2022-05-16 04:43:40|98179.4|98129.4|98180.3|98130.3|98181.7|98131.7|98177.1|98127.1|32
1652676230000|2022-05-16 04:43:50|98180.1|98130.1|98174|98124|98180.7|98130.7|98174|98124|32
1652676240000|2022-05-16 04:44:00|98175|98125|98175.9|98125.9|98176.3|98126.3|98175|98125|24
1652676250000|2022-05-16 04:44:10|98175.7|98125.7|98180.5|98130.5|98180.7|98130.7|98175.6|98125.6|31
1652676260000|2022-05-16 04:44:20|98180.3|98130.3|98177|98127|98181.6|98131.6|98176.7|98126.7|23
1652676270000|2022-05-16 04:44:30|98178.2|98128.2|98182.5|98132.5|98182.9|98132.9|98177.1|98127.1|19
1652676280000|2022-05-16 04:44:40|98182.7|98132.7|98181.5|98131.5|98183.9|98133.9|98180.2|98130.2|45
1652676290000|2022-05-16 04:44:50|98181.6|98131.6|98184.8|98134.8|98184.8|98134.8|98181.3|98131.3|29
1652676300000|2022-05-16 04:45:00|98184.7|98134.7|98184.5|98134.5|98189.8|98139.8|98181.1|98131.1|33
1652676310000|2022-05-16 04:45:10|98184.2|98134.2|98180.9|98130.9|98184.6|98134.6|98179.1|98129.1|25
1652676320000|2022-05-16 04:45:20|98182.2|98132.2|98180.5|98130.5|98182.2|98132.2|98179.7|98129.7|24
1652676330000|2022-05-16 04:45:30|98181.3|98131.3|98183.4|98133.4|98184.2|98134.2|98180.9|98130.9|26
1652676340000|2022-05-16 04:45:40|98182.6|98132.6|98183|98133|98183.3|98133.3|98182|98132|19
1652676350000|2022-05-16 04:45:50|98182.8|98132.8|98181.8|98131.8|98183.2|98133.2|98180.5|98130.5|17
1652676360000|2022-05-16 04:46:00|98181.9|98131.9|98185|98135|98185|98135|98181.5|98131.5|20
1652676370000|2022-05-16 04:46:10|98184.7|98134.7|98184.1|98134.1|98184.8|98134.8|98177.1|98127.1|19
1652676380000|2022-05-16 04:46:20|98183.6|98133.6|98183|98133|98185|98135|98182|98132|22
1652676390000|2022-05-16 04:46:30|98183.1|98133.1|98182|98132|98183.3|98133.3|98182|98132|22
1652676400000|2022-05-16 04:46:40|98182.2|98132.2|98180.2|98130.2|98182.7|98132.7|98179.8|98129.8|21
1652676410000|2022-05-16 04:46:50|98180.1|98130.1|98181.5|98131.5|98184.4|98134.4|98178.5|98128.5|22
1652676420000|2022-05-16 04:47:00|98182.9|98132.9|98178.7|98128.7|98183.9|98133.9|98178.4|98128.4|24
1652676430000|2022-05-16 04:47:10|98178.6|98128.6|98175.9|98125.9|98178.6|98128.6|98175.6|98125.6|10
1652676440000|2022-05-16 04:47:20|98176.4|98126.4|98180.9|98130.9|98180.9|98130.9|98176.4|98126.4|26
1652676450000|2022-05-16 04:47:30|98181.2|98131.2|98178.3|98128.3|98181.6|98131.6|98177.1|98127.1|25
1652676460000|2022-05-16 04:47:40|98178|98128|98180|98130|98180|98130|98178|98128|17
1652676470000|2022-05-16 04:47:50|98179.9|98129.9|98177.6|98127.6|98181.1|98131.1|98174.3|98124.3|22
1652676480000|2022-05-16 04:48:00|98176.7|98126.7|98175.3|98125.3|98177.6|98127.6|98175.3|98125.3|24
1652676490000|2022-05-16 04:48:10|98175.2|98125.2|98175.6|98125.6|98179|98129|98175.2|98125.2|14
1652676500000|2022-05-16 04:48:20|98175.4|98125.4|98183.7|98133.7|98193.4|98143.4|98174.5|98124.5|28
1652676510000|2022-05-16 04:48:30|98183.6|98133.6|98183.4|98133.4|98184.2|98134.2|98182.2|98132.2|20
1652676520000|2022-05-16 04:48:40|98183.5|98133.5|98182.8|98132.8|98183.5|98133.5|98181.8|98131.8|14
1652676530000|2022-05-16 04:48:50|98183.2|98133.2|98189.7|98139.7|98191.4|98141.4|98183.2|98133.2|24
1652676540000|2022-05-16 04:49:00|98188|98138|98188.1|98138.1|98189.7|98139.7|98187.7|98137.7|15
1652676550000|2022-05-16 04:49:10|98188.6|98138.6|98186.3|98136.3|98188.6|98138.6|98185.3|98135.3|12
1652676560000|2022-05-16 04:49:20|98186.4|98136.4|98146.4|98096.4|98190.4|98136.9|98142.1|98063.1|29
1652676570000|2022-05-16 04:49:30|98146.6|98096.6|98144.4|98094.4|98146.8|98096.8|98141.2|98091.2|35
1652676580000|2022-05-16 04:49:40|98142.2|98092.2|98168.8|98118.8|98173.8|98123.8|98142.2|98092.2|49
1652676590000|2022-05-16 04:49:50|98168.5|98118.5|98168.4|98118.4|98169|98119|98168.4|98118.4|17
1652676600000|2022-05-16 04:50:00|98168.1|98118.1|98169.9|98119.9|98169.9|98119.9|98164.3|98114.3|24
1652676610000|2022-05-16 04:50:10|98169.7|98119.7|98178.9|98128.9|98185|98135|98169.1|98119.1|31
1652676620000|2022-05-16 04:50:20|98177.4|98127.4|98178.1|98128.1|98179|98129|98176.7|98126.7|13
1652676630000|2022-05-16 04:50:30|98178|98128|98178.3|98128.3|98178.6|98128.6|98178|98128|12
1652676640000|2022-05-16 04:50:40|98178.2|98128.2|98178.8|98128.8|98179|98129|98178.2|98128.2|12
1652676650000|2022-05-16 04:50:50|98179.4|98129.4|98177.5|98127.5|98186.2|98136.2|98177.5|98127.5|17
1652676660000|2022-05-16 04:51:00|98177.1|98127.1|98179.8|98129.8|98180.1|98130.1|98177.1|98127.1|13
1652676670000|2022-05-16 04:51:10|98179.7|98129.7|98180|98130|98181.6|98131.6|98179.7|98129.7|13
1652676680000|2022-05-16 04:51:20|98179.6|98129.6|98171.4|98121.4|98179.6|98129.6|98170.3|98120.3|24
1652676690000|2022-05-16 04:51:30|98171.9|98121.9|98172.2|98122.2|98173.3|98123.3|98171.8|98121.8|21
1652676700000|2022-05-16 04:51:40|98172.4|98122.4|98172.7|98122.7|98173.5|98123.5|98172.3|98122.3|14
1652676710000|2022-05-16 04:51:50|98171.7|98121.7|98162.5|98112.5|98171.7|98121.7|98161.2|98111.2|40
1652676720000|2022-05-16 04:52:00|98162.4|98112.4|98155.7|98105.7|98162.5|98112.5|98155.6|98105.6|33
1652676730000|2022-05-16 04:52:10|98156.2|98106.2|98156.5|98106.5|98156.9|98106.9|98155.7|98105.7|13
1652676740000|2022-05-16 04:52:20|98156.4|98106.4|98160.1|98110.1|98161.4|98111.4|98155.8|98105.8|16
1652676750000|2022-05-16 04:52:30|98160|98110|98158.7|98108.7|98165.1|98115.1|98158.1|98108.1|31
1652676760000|2022-05-16 04:52:40|98158.9|98108.9|98159.2|98109.2|98159.3|98109.3|98157.2|98107.2|29
1652676770000|2022-05-16 04:52:50|98159|98109|98158.8|98108.8|98159.2|98109.2|98157.5|98107.5|15
1652676780000|2022-05-16 04:53:00|98158.6|98108.6|98157.9|98107.9|98158.9|98108.9|98156.8|98106.8|26
1652676790000|2022-05-16 04:53:10|98157.8|98107.8|98158.2|98108.2|98158.4|98108.4|98157.8|98107.8|16
1652676800000|2022-05-16 04:53:20|98158.1|98108.1|98167.6|98117.6|98170.3|98120.3|98158.1|98108.1|35
1652676810000|2022-05-16 04:53:30|98166.8|98116.8|98169.2|98119.2|98171.2|98121.2|98165.5|98115.5|31
1652676820000|2022-05-16 04:53:40|98169.5|98119.5|98170.4|98120.4|98170.4|98120.4|98167.5|98117.5|20
1652676830000|2022-05-16 04:53:50|98170.6|98120.6|98174.1|98124.1|98177.5|98127.5|98169.5|98119.5|13
1652676840000|2022-05-16 04:54:00|98173.7|98123.7|98175.7|98125.7|98175.7|98125.7|98172.2|98122.2|18
1652676850000|2022-05-16 04:54:10|98174.5|98124.5|98128.3|98078.3|98174.5|98124.5|98125.4|98075.4|23
1652676860000|2022-05-16 04:54:20|98126.4|98076.4|98153|98103|98153|98103|98121.2|98071.2|51
1652676870000|2022-05-16 04:54:30|98145.7|98095.7|98144.8|98094.8|98153.3|98103.3|98144.1|98094.1|30
1652676880000|2022-05-16 04:54:40|98144.6|98094.6|98142.8|98092.8|98145.1|98095.1|98142.8|98092.8|16
1652676890000|2022-05-16 04:54:50|98142.9|98092.9|98147.7|98097.7|98150.9|98100.9|98142.7|98092.7|26
1652676900000|2022-05-16 04:55:00|98147.9|98097.9|98149.1|98099.1|98156.7|98106.7|98145.2|98095.2|41
1652676910000|2022-05-16 04:55:10|98150.5|98100.5|98145.2|98095.2|98150.5|98100.5|98142.5|98092.5|25
1652676920000|2022-05-16 04:55:20|98145.1|98095.1|98146.7|98096.7|98147.2|98097.2|98145|98095|16
1652676930000|2022-05-16 04:55:30|98146.9|98096.9|98146.5|98096.5|98147|98097|98146.3|98096.3|26
1652676940000|2022-05-16 04:55:40|98140.1|98090.1|98149.5|98099.5|98173.8|98099.5|98120.8|98042.9|35
1652676950000|2022-05-16 04:55:50|98149.1|98099.1|98148|98098|98150|98100|98145.7|98095.7|27
1652676960000|2022-05-16 04:56:00|98148.2|98098.2|98150.8|98100.8|98154.4|98104.4|98147.9|98097.9|27
1652676970000|2022-05-16 04:56:10|98150.9|98100.9|98151.2|98101.2|98151.3|98101.3|98150.2|98100.2|23
1652676980000|2022-05-16 04:56:20|98154.3|98104.3|98159|98109|98168.5|98118.5|98153.6|98103.6|31
1652676990000|2022-05-16 04:56:30|98158.8|98108.8|98160.8|98110.8|98161.1|98111.1|98158.6|98108.6|14
1652677000000|2022-05-16 04:56:40|98160.7|98110.7|98161.2|98111.2|98161.2|98111.2|98160.2|98110.2|18
1652677010000|2022-05-16 04:56:50|98161.1|98111.1|98160.5|98110.5|98161.3|98111.3|98160.2|98110.2|24
1652677020000|2022-05-16 04:57:00|98160.6|98110.6|98163.4|98113.4|98163.4|98113.4|98160.4|98110.4|17
1652677030000|2022-05-16 04:57:10|98164.2|98114.2|98164.5|98114.5|98164.6|98114.6|98163|98113|13
1652677040000|2022-05-16 04:57:20|98161|98111|98163.3|98113.3|98163.7|98113.7|98161|98111|16
1652677050000|2022-05-16 04:57:30|98163.7|98113.7|98164.4|98114.4|98165.3|98115.3|98162.9|98112.9|19
1652677060000|2022-05-16 04:57:40|98164.2|98114.2|98167.5|98117.5|98168.4|98118.4|98164.1|98114.1|35
1652677070000|2022-05-16 04:57:50|98167.7|98117.7|98168.3|98118.3|98168.8|98118.8|98167.7|98117.7|17
1652677080000|2022-05-16 04:58:00|98168.1|98118.1|98172.5|98122.5|98173.6|98123.6|98167.8|98117.8|19
1652677090000|2022-05-16 04:58:10|98171.2|98121.2|98169.9|98119.9|98171.7|98121.7|98169.9|98119.9|13
1652677100000|2022-05-16 04:58:20|98168.1|98118.1|98168|98118|98168.4|98118.4|98165.8|98115.8|14
1652677110000|2022-05-16 04:58:30|98167.9|98117.9|98168.2|98118.2|98168.2|98118.2|98167.4|98117.4|10
1652677120000|2022-05-16 04:58:40|98168.3|98118.3|98168.3|98118.3|98168.5|98118.5|98165.6|98115.6|18
1652677130000|2022-05-16 04:58:50|98165.9|98115.9|98166.5|98116.5|98166.9|98116.9|98165.8|98115.8|12
1652677140000|2022-05-16 04:59:00|98166.6|98116.6|98166|98116|98166.6|98116.6|98165.2|98115.2|18
1652677150000|2022-05-16 04:59:10|98166.3|98116.3|98162.9|98112.9|98166.3|98116.3|98162.3|98112.3|23
1652677160000|2022-05-16 04:59:20|98163|98113|98163.7|98113.7|98163.8|98113.8|98161.9|98111.9|26
1652677170000|2022-05-16 04:59:30|98163.8|98113.8|98162.7|98112.7|98164|98114|98162|98112|15
1652677180000|2022-05-16 04:59:40|98162.8|98112.8|98160.6|98110.6|98163.1|98113.1|98159.2|98109.2|23
1652677190000|2022-05-16 04:59:50|98160.7|98110.7|98156.2|98106.2|98162.9|98112.9|98155.5|98105.5|23
1652677200000|2022-05-16 05:00:00|98156.3|98106.3|98170.7|98120.7|98180.5|98130.5|98156.3|98106.3|64
1652677210000|2022-05-16 05:00:10|98170.6|98120.6|98170.8|98120.8|98173.7|98123.7|98169.7|98119.7|40
1652677220000|2022-05-16 05:00:20|98171.2|98121.2|98175.1|98125.1|98176.4|98126.4|98170.8|98120.8|30
1652677230000|2022-05-16 05:00:30|98175|98125|98171.9|98121.9|98175.9|98125.9|98170.4|98120.4|30
1652677240000|2022-05-16 05:00:40|98171.3|98121.3|98172.5|98122.5|98173.3|98123.3|98171.3|98121.3|18
1652677250000|2022-05-16 05:00:50|98172.7|98122.7|98172.8|98122.8|98173|98123|98171.9|98121.9|22
1652677260000|2022-05-16 05:01:00|98172.5|98122.5|98168.9|98118.9|98174.6|98124.6|98168.6|98118.6|36
1652677270000|2022-05-16 05:01:10|98169.2|98119.2|98171.2|98121.2|98171.5|98121.5|98169.2|98119.2|33
1652677280000|2022-05-16 05:01:20|98170.6|98120.6|98172|98122|98173.2|98123.2|98170.6|98120.6|20
1652677290000|2022-05-16 05:01:30|98172.1|98122.1|98174.5|98124.5|98175.2|98125.2|98172.1|98122.1|28
1652677300000|2022-05-16 05:01:40|98174.4|98124.4|98173|98123|98174.8|98124.8|98170.5|98120.5|28
1652677310000|2022-05-16 05:01:50|98172.7|98122.7|98173.1|98123.1|98173.7|98123.7|98172.5|98122.5|26
1652677320000|2022-05-16 05:02:00|98171.9|98121.9|98166.9|98116.9|98171.9|98121.9|98166.4|98116.4|37
1652677330000|2022-05-16 05:02:10|98167.3|98117.3|98164|98114|98167.3|98117.3|98163.2|98113.2|24
1652677340000|2022-05-16 05:02:20|98163.8|98113.8|98151.9|98101.9|98163.9|98113.9|98151.9|98101.9|40
1652677350000|2022-05-16 05:02:30|98150.9|98100.9|98151.1|98101.1|98153.2|98103.2|98145.4|98095.4|45
1652677360000|2022-05-16 05:02:40|98150.8|98100.8|98149.1|98099.1|98151.3|98101.3|98148|98098|36
1652677370000|2022-05-16 05:02:50|98149.3|98099.3|98151.3|98101.3|98151.3|98101.3|98146.8|98096.8|39
1652677380000|2022-05-16 05:03:00|98151.8|98101.8|98152.4|98102.4|98153|98103|98151.6|98101.6|33
1652677390000|2022-05-16 05:03:10|98152.8|98102.8|98154.5|98104.5|98155.5|98105.5|98148.6|98098.6|37
1652677400000|2022-05-16 05:03:20|98154.1|98104.1|98156.1|98106.1|98157.4|98107.4|98154|98104|29
1652677410000|2022-05-16 05:03:30|98156|98106|98119.2|98069.2|98156|98106|98119.2|98069.2|45
1652677420000|2022-05-16 05:03:40|98120.4|98070.4|98121.5|98071.5|98122.2|98072.2|98117.9|98067.9|44
1652677430000|2022-05-16 05:03:50|98121.6|98071.6|98121.9|98071.9|98122.1|98072.1|98120.5|98070.5|20
1652677440000|2022-05-16 05:04:00|98121.3|98071.3|98123.8|98073.8|98125.5|98075.5|98121|98071|34
1652677450000|2022-05-16 05:04:10|98122.3|98072.3|98123.7|98073.7|98128.9|98078.9|98122.3|98072.3|58
1652677460000|2022-05-16 05:04:20|98124.3|98074.3|98123.3|98073.3|98130.9|98080.9|98121.5|98071.5|60
1652677470000|2022-05-16 05:04:30|98123.8|98073.8|98123.8|98073.8|98131.1|98081.1|98121|98071|57
1652677480000|2022-05-16 05:04:40|98125.6|98075.6|98127.2|98077.2|98132.6|98082.6|98122|98072|60
1652677490000|2022-05-16 05:04:50|98125.9|98075.9|98128.7|98078.7|98132.1|98082.1|98125.9|98075.9|57
1652677500000|2022-05-16 05:05:00|98130|98080|98129.3|98079.3|98136.4|98086.4|98128|98078|66
1652677510000|2022-05-16 05:05:10|98132.8|98082.8|98133.8|98083.8|98138.8|98088.8|98129.1|98079.1|69
1652677520000|2022-05-16 05:05:20|98132.8|98082.8|98148.1|98098.1|98148.6|98098.6|98132.8|98082.8|56
1652677530000|2022-05-16 05:05:30|98148.2|98098.2|98147.1|98097.1|98148.2|98098.2|98146.5|98096.5|34
1652677540000|2022-05-16 05:05:40|98146.8|98096.8|98154.5|98104.5|98155.7|98105.7|98146.8|98096.8|59
1652677550000|2022-05-16 05:05:50|98153.9|98103.9|98158.7|98108.7|98159.2|98109.2|98151.4|98101.4|46
1652677560000|2022-05-16 05:06:00|98158.9|98108.9|98158.4|98108.4|98159.4|98109.4|98155.5|98105.5|46
1652677570000|2022-05-16 05:06:10|98160.5|98110.5|98153.5|98103.5|98161.2|98111.2|98151.8|98101.8|47
1652677580000|2022-05-16 05:06:20|98154.5|98104.5|98152.1|98102.1|98156.7|98106.7|98151.9|98101.9|41
1652677590000|2022-05-16 05:06:30|98152.2|98102.2|98153|98103|98155.5|98105.5|98152.2|98102.2|48
1652677600000|2022-05-16 05:06:40|98153.1|98103.1|98154.6|98104.6|98156.8|98106.8|98151.7|98101.7|45
1652677610000|2022-05-16 05:06:50|98154.7|98104.7|98156|98106|98156.1|98106.1|98152.7|98102.7|36
1652677620000|2022-05-16 05:07:00|98154|98104|98157.7|98107.7|98158.3|98108.3|98153.9|98103.9|38
1652677630000|2022-05-16 05:07:10|98158|98108|98150.7|98100.7|98158.8|98108.8|98149.7|98099.7|49
1652677640000|2022-05-16 05:07:20|98152.6|98102.6|98153.5|98103.5|98154.7|98104.7|98151.3|98101.3|40
1652677650000|2022-05-16 05:07:30|98153.4|98103.4|98158.1|98108.1|98159.5|98109.5|98152.2|98102.2|36
1652677660000|2022-05-16 05:07:40|98159.4|98109.4|98153|98103|98161|98111|98153|98103|21
1652677670000|2022-05-16 05:07:50|98154.7|98104.7|98155.8|98105.8|98157|98107|98154.4|98104.4|25
1652677680000|2022-05-16 05:08:00|98155.7|98105.7|98156.9|98106.9|98157.1|98107.1|98155|98105|21
1652677690000|2022-05-16 05:08:10|98157.2|98107.2|98156.6|98106.6|98162.3|98112.3|98154.5|98104.5|27
1652677700000|2022-05-16 05:08:20|98156.5|98106.5|98161.6|98111.6|98161.6|98111.6|98156.5|98106.5|29
1652677710000|2022-05-16 05:08:30|98161|98111|98160.2|98110.2|98161.2|98111.2|98159.3|98109.3|17
1652677720000|2022-05-16 05:08:40|98161|98111|98156.6|98106.6|98161.2|98111.2|98154.6|98104.6|26
1652677730000|2022-05-16 05:08:50|98155.9|98105.9|98153.2|98103.2|98156.2|98106.2|98152|98102|26
1652677740000|2022-05-16 05:09:00|98152.8|98102.8|98149.2|98099.2|98153.8|98103.8|98148.4|98098.4|28
1652677750000|2022-05-16 05:09:10|98149.9|98099.9|98150.7|98100.7|98151.8|98101.8|98149.2|98099.2|18
1652677760000|2022-05-16 05:09:20|98151.2|98101.2|98152.1|98102.1|98154.3|98104.3|98150|98100|26
1652677770000|2022-05-16 05:09:30|98153.4|98103.4|98153.6|98103.6|98154|98104|98152|98102|17
1652677780000|2022-05-16 05:09:40|98154|98104|98148.1|98098.1|98155.2|98105.2|98148.1|98098.1|21
1652677790000|2022-05-16 05:09:50|98148.4|98098.4|98151.6|98101.6|98152.6|98102.6|98147.5|98097.5|29
1652677800000|2022-05-16 05:10:00|98150.6|98100.6|98140.4|98090.4|98152.3|98102.3|98139.9|98089.9|39
1652677810000|2022-05-16 05:10:10|98140.9|98090.9|98140.8|98090.8|98141.9|98091.9|98138.8|98088.8|29
1652677820000|2022-05-16 05:10:20|98140.5|98090.5|98143.8|98093.8|98143.8|98093.8|98138.8|98088.8|32
1652677830000|2022-05-16 05:10:30|98143.4|98093.4|98138.8|98088.8|98143.4|98093.4|98137.1|98087.1|23
1652677840000|2022-05-16 05:10:40|98138.9|98088.9|98144|98094|98145.3|98095.3|98138.9|98088.9|32
1652677850000|2022-05-16 05:10:50|98143.4|98093.4|98130|98080|98143.9|98093.9|98125.9|98075.9|39
1652677860000|2022-05-16 05:11:00|98127.9|98077.9|98128.1|98078.1|98132.4|98082.4|98126.8|98076.8|36
1652677870000|2022-05-16 05:11:10|98127.5|98077.5|98125.2|98075.2|98129.5|98079.5|98124|98074|38
1652677880000|2022-05-16 05:11:20|98124.9|98074.9|98130.9|98080.9|98130.9|98080.9|98124.9|98074.9|27
1652677890000|2022-05-16 05:11:30|98131.1|98081.1|98127.5|98077.5|98131.1|98081.1|98125.7|98075.7|42
1652677900000|2022-05-16 05:11:40|98127.8|98077.8|98120.2|98070.2|98130.6|98080.6|98119.5|98069.5|43
1652677910000|2022-05-16 05:11:50|98119.1|98069.1|98122.5|98072.5|98124.1|98074.1|98118.2|98068.2|48
1652677920000|2022-05-16 05:12:00|98123.7|98073.7|98118.5|98068.5|98123.7|98073.7|98097.9|98047.9|61
1652677930000|2022-05-16 05:12:10|98119.4|98069.4|98120.4|98070.4|98120.8|98070.8|98115.2|98065.2|59
1652677940000|2022-05-16 05:12:20|98120.7|98070.7|98120.3|98070.3|98121.7|98071.7|98117.8|98067.8|39
1652677950000|2022-05-16 05:12:30|98121.1|98071.1|98109.9|98059.9|98121.9|98071.9|98101.4|98051.4|51
1652677960000|2022-05-16 05:12:40|98109.8|98059.8|98114.5|98064.5|98117.3|98067.3|98109.8|98059.8|52
1652677970000|2022-05-16 05:12:50|98114.7|98064.7|98114.9|98064.9|98117.1|98067.1|98110.8|98060.8|47
1652677980000|2022-05-16 05:13:00|98114.1|98064.1|98113.4|98063.4|98117.3|98067.3|98112.4|98062.4|46
1652677990000|2022-05-16 05:13:10|98113.7|98063.7|98110.7|98060.7|98113.7|98063.7|98107|98057|42
1652678000000|2022-05-16 05:13:20|98110.3|98060.3|98110.5|98060.5|98111.9|98061.9|98107.9|98057.9|32
1652678010000|2022-05-16 05:13:30|98110.2|98060.2|98106.9|98056.9|98110.6|98060.6|98106.1|98056.1|28
1652678020000|2022-05-16 05:13:40|98106.5|98056.5|98108.1|98058.1|98110.8|98060.8|98105|98055|42
1652678030000|2022-05-16 05:13:50|98110.1|98060.1|98117.1|98067.1|98119.4|98069.4|98102.5|98052.5|56
1652678040000|2022-05-16 05:14:00|98117.4|98067.4|98123.1|98073.1|98123.1|98073.1|98116.3|98066.3|49
1652678050000|2022-05-16 05:14:10|98124|98074|98121.8|98071.8|98124|98074|98114.5|98064.5|46
1652678060000|2022-05-16 05:14:20|98122.1|98072.1|98112.5|98062.5|98123.3|98073.3|98109.1|98059.1|39
1652678070000|2022-05-16 05:14:30|98111.5|98061.5|98110.1|98060.1|98112.2|98062.2|98108.8|98058.8|23
1652678080000|2022-05-16 05:14:40|98109.9|98059.9|98112.7|98062.7|98120|98070|98105.7|98055.7|55
1652678090000|2022-05-16 05:14:50|98114.5|98064.5|98113.5|98063.5|98119.2|98069.2|98107.7|98057.7|61
1652678100000|2022-05-16 05:15:00|98114.1|98064.1|98108.8|98058.8|98115.3|98065.3|98108.7|98058.7|46
1652678110000|2022-05-16 05:15:10|98110.9|98060.9|98070.3|98020.3|98120.1|98070.1|98070.3|98020.3|65
1652678120000|2022-05-16 05:15:20|98070.8|98020.8|98091.3|98041.3|98095.2|98045.2|98067.8|98017.8|62
1652678130000|2022-05-16 05:15:30|98091.2|98041.2|98101.1|98051.1|98104.5|98054.5|98088.6|98038.6|76
1652678140000|2022-05-16 05:15:40|98098.9|98048.9|98101.8|98051.8|98106.9|98056.9|98091.4|98041.4|73
1652678150000|2022-05-16 05:15:50|98100.5|98050.5|98099.1|98049.1|98104.3|98054.3|98094.5|98044.5|66
1652678160000|2022-05-16 05:16:00|98101|98051|98102|98052|98106.8|98056.8|98098.2|98048.2|60
1652678170000|2022-05-16 05:16:10|98102.2|98052.2|98102.7|98052.7|98108.6|98058.6|98098.3|98048.3|70
1652678180000|2022-05-16 05:16:20|98102.8|98052.8|98113|98063|98117.5|98067.5|98092.1|98050|73
1652678190000|2022-05-16 05:16:30|98106.1|98056.1|98117.2|98067.2|98124.2|98074.2|98091.6|98050|77
1652678200000|2022-05-16 05:16:40|98116.9|98066.9|98138.8|98088.8|98142.2|98092.2|98114.7|98064.7|75
1652678210000|2022-05-16 05:16:50|98139.1|98089.1|98149.2|98099.2|98149.8|98099.8|98133.6|98083.6|72
1652678220000|2022-05-16 05:17:00|98150.2|98100.2|98153.8|98103.8|98155.4|98105.4|98149.5|98099.5|50
1652678230000|2022-05-16 05:17:10|98154.8|98104.8|98155.1|98105.1|98157.2|98107.2|98154.8|98104.8|55
1652678240000|2022-05-16 05:17:20|98155.4|98105.4|98154.3|98104.3|98156.4|98106.4|98154.3|98104.3|53
1652678250000|2022-05-16 05:17:30|98155.5|98105.5|98151.4|98101.4|98156.1|98106.1|98151.4|98101.4|45
1652678260000|2022-05-16 05:17:40|98152.1|98102.1|98158.5|98108.5|98160.9|98110.9|98151.1|98101.1|51
1652678270000|2022-05-16 05:17:50|98157.4|98107.4|98155.4|98105.4|98158.7|98108.7|98152.9|98102.9|43
1652678280000|2022-05-16 05:18:00|98155.5|98105.5|98148.1|98098.1|98155.5|98105.5|98147.2|98097.2|38
1652678290000|2022-05-16 05:18:10|98147.9|98097.9|98153.7|98103.7|98154.1|98104.1|98147.9|98097.9|42
1652678300000|2022-05-16 05:18:20|98153|98103|98161.6|98111.6|98162.8|98112.8|98153|98103|55
1652678310000|2022-05-16 05:18:30|98162.1|98112.1|98158.4|98108.4|98162.1|98112.1|98158.4|98108.4|31
1652678320000|2022-05-16 05:18:40|98158.5|98108.5|98155.6|98105.6|98158.5|98108.5|98154|98104|41
1652678330000|2022-05-16 05:18:50|98155.7|98105.7|98149.3|98099.3|98157.6|98107.6|98149.3|98099.3|36
1652678340000|2022-05-16 05:19:00|98147.8|98097.8|98148.7|98098.7|98151.1|98101.1|98142.6|98092.6|32
1652678350000|2022-05-16 05:19:10|98146.3|98096.3|98143.4|98093.4|98150.3|98100.3|98141|98091|36
1652678360000|2022-05-16 05:19:20|98142.8|98092.8|98142.2|98092.2|98145.2|98095.2|98141|98091|34
1652678370000|2022-05-16 05:19:30|98141.6|98091.6|98146.1|98096.1|98146.3|98096.3|98140.7|98090.7|23
1652678380000|2022-05-16 05:19:40|98146.3|98096.3|98142|98092|98146.7|98096.7|98141.9|98091.9|34
1652678390000|2022-05-16 05:19:50|98143.9|98093.9|98143.4|98093.4|98144.4|98094.4|98140|98090|20
1652678400000|2022-05-16 05:20:00|98143.5|98093.5|98127.8|98077.8|98144.4|98094.4|98127.7|98077.7|39
1652678410000|2022-05-16 05:20:10|98126.6|98076.6|98131.6|98081.6|98135.5|98085.5|98124.9|98074.9|39
1652678420000|2022-05-16 05:20:20|98131.1|98081.1|98130.1|98080.1|98132.3|98082.3|98128.8|98078.8|28
1652678430000|2022-05-16 05:20:30|98129.9|98079.9|98127.2|98077.2|98131.6|98081.6|98125.4|98075.4|39
1652678440000|2022-05-16 05:20:40|98127.4|98077.4|98126|98076|98128.2|98078.2|98125.7|98075.7|24
1652678450000|2022-05-16 05:20:50|98126.2|98076.2|98122.2|98072.2|98126.7|98076.7|98121.7|98071.7|30
1652678460000|2022-05-16 05:21:00|98122.1|98072.1|98123.8|98073.8|98123.8|98073.8|98119.6|98069.6|42
1652678470000|2022-05-16 05:21:10|98123.7|98073.7|98125.5|98075.5|98126.2|98076.2|98120|98070|60
1652678480000|2022-05-16 05:21:20|98126.7|98076.7|98121|98071|98128.1|98078.1|98121|98071|32
1652678490000|2022-05-16 05:21:30|98121.1|98071.1|98123.5|98073.5|98123.5|98073.5|98120.6|98070.6|17
1652678500000|2022-05-16 05:21:40|98124.4|98074.4|98118.8|98068.8|98128.9|98078.9|98118.1|98068.1|44
1652678510000|2022-05-16 05:21:50|98118.9|98068.9|98121.2|98071.2|98122.6|98072.6|98118.9|98068.9|38
1652678520000|2022-05-16 05:22:00|98121|98071|98117.1|98067.1|98122|98072|98115.4|98065.4|42
1652678530000|2022-05-16 05:22:10|98118.2|98068.2|98122.6|98072.6|98123.5|98073.5|98117.9|98067.9|42
1652678540000|2022-05-16 05:22:20|98123.3|98073.3|98121.2|98071.2|98123.3|98073.3|98119.8|98069.8|43
1652678550000|2022-05-16 05:22:30|98121.4|98071.4|98124.6|98074.6|98127.7|98077.7|98119.7|98069.7|45
1652678560000|2022-05-16 05:22:40|98125.1|98075.1|98126|98076|98127.4|98077.4|98122.6|98072.6|31
1652678570000|2022-05-16 05:22:50|98125.7|98075.7|98124.3|98074.3|98126.1|98076.1|98122|98072|24
1652678580000|2022-05-16 05:23:00|98124.5|98074.5|98124.7|98074.7|98127|98077|98121.7|98071.7|22
1652678590000|2022-05-16 05:23:10|98121.1|98071.1|98125.6|98075.6|98126.4|98076.4|98120.3|98070.3|9
1652678600000|2022-05-16 05:23:20|98123.3|98073.3|98124.4|98074.4|98124.8|98074.8|98119.2|98069.2|40
1652678610000|2022-05-16 05:23:30|98124.5|98074.5|98127|98077|98131.6|98081.6|98122.4|98072.4|47
1652678620000|2022-05-16 05:23:40|98127.1|98077.1|98127.7|98077.7|98128.4|98078.4|98126.4|98076.4|21
1652678630000|2022-05-16 05:23:50|98126.2|98076.2|98129.3|98079.3|98130.6|98080.6|98124.7|98074.7|38
1652678640000|2022-05-16 05:24:00|98129.4|98079.4|98132.4|98082.4|98132.9|98082.9|98128.4|98078.4|52
1652678650000|2022-05-16 05:24:10|98132|98082|98129|98079|98136.7|98086.7|98126.9|98076.9|66
1652678660000|2022-05-16 05:24:20|98129.1|98079.1|98132.1|98082.1|98134.4|98084.4|98127.4|98077.4|48
1652678670000|2022-05-16 05:24:30|98132.4|98082.4|98126.1|98076.1|98133.2|98083.2|98121.7|98071.7|60
1652678680000|2022-05-16 05:24:40|98127.6|98077.6|98124.8|98074.8|98128|98078|98124.3|98074.3|41
1652678690000|2022-05-16 05:24:50|98125.3|98075.3|98127.9|98077.9|98129.1|98079.1|98125.2|98075.2|30
1652678700000|2022-05-16 05:25:00|98128.4|98078.4|98134.3|98084.3|98137|98087|98127.2|98077.2|50
1652678710000|2022-05-16 05:25:10|98133.3|98083.3|98134.4|98084.4|98138.2|98088.2|98129.9|98079.9|54
1652678720000|2022-05-16 05:25:20|98136.2|98086.2|98136.2|98086.2|98139.3|98089.3|98134.6|98084.6|54
1652678730000|2022-05-16 05:25:30|98135.7|98085.7|98137.8|98087.8|98137.8|98087.8|98129.6|98079.6|50
1652678740000|2022-05-16 05:25:40|98138|98088|98131.5|98081.5|98138.8|98088.8|98127|98077|54
1652678750000|2022-05-16 05:25:50|98131.3|98081.3|98133.4|98083.4|98134.7|98084.7|98128.3|98078.3|41
1652678760000|2022-05-16 05:26:00|98134.4|98084.4|98132.4|98082.4|98136.3|98086.3|98128.3|98078.3|47
1652678770000|2022-05-16 05:26:10|98131.7|98081.7|98136.1|98086.1|98137.6|98087.6|98131.7|98081.7|55
1652678780000|2022-05-16 05:26:20|98136.3|98086.3|98138.8|98088.8|98141.3|98091.3|98129.8|98079.8|69
1652678790000|2022-05-16 05:26:30|98138.9|98088.9|98139.8|98089.8|98142.1|98092.1|98137.6|98087.6|49
1652678800000|2022-05-16 05:26:40|98140.1|98090.1|98140.4|98090.4|98141.1|98091.1|98137|98087|46
1652678810000|2022-05-16 05:26:50|98140.2|98090.2|98139.4|98089.4|98141|98091|98137.9|98087.9|44
1652678820000|2022-05-16 05:27:00|98139.5|98089.5|98135.2|98085.2|98139.5|98089.5|98134.8|98084.8|49
1652678830000|2022-05-16 05:27:10|98136.3|98086.3|98136.4|98086.4|98138.6|98088.6|98133.6|98083.6|56
1652678840000|2022-05-16 05:27:20|98136.2|98086.2|98143.2|98093.2|98145.4|98095.4|98132.4|98082.4|50
1652678850000|2022-05-16 05:27:30|98142.4|98092.4|98140.2|98090.2|98144|98094|98140|98090|31
1652678860000|2022-05-16 05:27:40|98140.6|98090.6|98141.9|98091.9|98144.4|98094.4|98136.3|98086.3|54
1652678870000|2022-05-16 05:27:50|98141.4|98091.4|98140.3|98090.3|98145.3|98095.3|98137|98087|56
1652678880000|2022-05-16 05:28:00|98141.7|98091.7|98145.3|98095.3|98149.7|98099.7|98141.7|98091.7|61
1652678890000|2022-05-16 05:28:10|98145|98095|98145.2|98095.2|98147.7|98097.7|98143|98093|45
1652678900000|2022-05-16 05:28:20|98145.3|98095.3|98139.1|98089.1|98146|98096|98135.2|98085.2|56
1652678910000|2022-05-16 05:28:30|98139.9|98089.9|98141.9|98091.9|98143.7|98093.7|98139.1|98089.1|49
1652678920000|2022-05-16 05:28:40|98142.2|98092.2|98144.9|98094.9|98145.4|98095.4|98136.9|98086.9|41
1652678930000|2022-05-16 05:28:50|98145.3|98095.3|98139.8|98089.8|98145.4|98095.4|98138.8|98088.8|44
1652678940000|2022-05-16 05:29:00|98137.7|98087.7|98141.6|98091.6|98142.5|98092.5|98135|98085|59
1652678950000|2022-05-16 05:29:10|98141.9|98091.9|98141.3|98091.3|98142.8|98092.8|98138.9|98088.9|41
1652678960000|2022-05-16 05:29:20|98141.4|98091.4|98152.4|98102.4|98153.3|98103.3|98141.3|98091.3|41
1652678970000|2022-05-16 05:29:30|98152.9|98102.9|98158.3|98108.3|98159|98109|98152.4|98102.4|39
1652678980000|2022-05-16 05:29:40|98159|98109|98158.2|98108.2|98159.1|98109.1|98156.7|98106.7|20
1652678990000|2022-05-16 05:29:50|98158.5|98108.5|98154.5|98104.5|98158.7|98108.7|98150.9|98100.9|38
1652679000000|2022-05-16 05:30:00|98153.6|98103.6|98152.1|98102.1|98156.9|98106.9|98152.1|98102.1|47
1652679010000|2022-05-16 05:30:10|98151.3|98101.3|98149.2|98099.2|98153.3|98103.3|98148.9|98098.9|41
1652679020000|2022-05-16 05:30:20|98149.3|98099.3|98151.5|98101.5|98152.7|98102.7|98149.3|98099.3|22
1652679030000|2022-05-16 05:30:30|98151.6|98101.6|98149.6|98099.6|98152.9|98102.9|98149.6|98099.6|34
1652679040000|2022-05-16 05:30:40|98150.2|98100.2|98147.9|98097.9|98150.2|98100.2|98146.7|98096.7|37
1652679050000|2022-05-16 05:30:50|98148.2|98098.2|98153.7|98103.7|98154.2|98104.2|98148.1|98098.1|33
1652679060000|2022-05-16 05:31:00|98154|98104|98154|98104|98155.5|98105.5|98151.6|98101.6|25
1652679070000|2022-05-16 05:31:10|98152.3|98102.3|98149.4|98099.4|98154.2|98104.2|98143.1|98093.1|45
1652679080000|2022-05-16 05:31:20|98150.4|98100.4|98146.2|98096.2|98150.4|98100.4|98145.4|98095.4|39
1652679090000|2022-05-16 05:31:30|98146.5|98096.5|98142.7|98092.7|98147.3|98097.3|98141.8|98091.8|32
1652679100000|2022-05-16 05:31:40|98142.9|98092.9|98144|98094|98146.6|98096.6|98136|98086|36
1652679110000|2022-05-16 05:31:50|98141.9|98091.9|98143.6|98093.6|98144.5|98094.5|98141.9|98091.9|29
1652679120000|2022-05-16 05:32:00|98143.7|98093.7|98146|98096|98146.1|98096.1|98143.2|98093.2|25
1652679130000|2022-05-16 05:32:10|98145.7|98095.7|98143.7|98093.7|98146.3|98096.3|98143.7|98093.7|24
1652679140000|2022-05-16 05:32:20|98143.9|98093.9|98141|98091|98145.4|98095.4|98139.8|98089.8|33
1652679150000|2022-05-16 05:32:30|98141.8|98091.8|98139|98089|98143.4|98093.4|98137.7|98087.7|41
1652679160000|2022-05-16 05:32:40|98139.4|98089.4|98139.7|98089.7|98141.5|98091.5|98138.9|98088.9|35
1652679170000|2022-05-16 05:32:50|98139.8|98089.8|98136.4|98086.4|98139.8|98089.8|98136.1|98086.1|37
1652679180000|2022-05-16 05:33:00|98137.1|98087.1|98136.6|98086.6|98137.7|98087.7|98132.8|98082.8|45
1652679190000|2022-05-16 05:33:10|98133.5|98083.5|98136.9|98086.9|98137.1|98087.1|98131.9|98081.9|31
1652679200000|2022-05-16 05:33:20|98136.8|98086.8|98135.9|98085.9|98137.7|98087.7|98129.4|98079.4|40
1652679210000|2022-05-16 05:33:30|98138.4|98088.4|98135.2|98085.2|98138.4|98088.4|98135.1|98085.1|18
1652679220000|2022-05-16 05:33:40|98135.3|98085.3|98134.3|98084.3|98137.1|98087.1|98134.1|98084.1|22
1652679230000|2022-05-16 05:33:50|98134.4|98084.4|98131.1|98081.1|98135.2|98085.2|98130.7|98080.7|23
1652679240000|2022-05-16 05:34:00|98131.2|98081.2|98132.2|98082.2|98132.7|98082.7|98130.7|98080.7|22
1652679250000|2022-05-16 05:34:10|98132.1|98082.1|98142.7|98092.7|98146.9|98096.9|98132.1|98082.1|47
1652679260000|2022-05-16 05:34:20|98143.9|98093.9|98136.8|98086.8|98144.2|98094.2|98136.7|98086.7|42
1652679270000|2022-05-16 05:34:30|98140.2|98090.2|98140.2|98090.2|98140.4|98090.4|98136.5|98086.5|35
1652679280000|2022-05-16 05:34:40|98137.5|98087.5|98140.7|98090.7|98140.7|98090.7|98137|98087|28
1652679290000|2022-05-16 05:34:50|98140.5|98090.5|98138.3|98088.3|98140.5|98090.5|98136.6|98086.6|28
1652679300000|2022-05-16 05:35:00|98138.7|98088.7|98138.2|98088.2|98140.6|98090.6|98137.1|98087.1|28
1652679310000|2022-05-16 05:35:10|98137.8|98087.8|98136.8|98086.8|98138.1|98088.1|98132.6|98082.6|42
1652679320000|2022-05-16 05:35:20|98137.8|98087.8|98137|98087|98138.8|98088.8|98134.4|98084.4|33
1652679330000|2022-05-16 05:35:30|98136.9|98086.9|98135.8|98085.8|98137.5|98087.5|98133.7|98083.7|19
1652679340000|2022-05-16 05:35:40|98136.9|98086.9|98135|98085|98136.9|98086.9|98129.6|98079.6|29
1652679350000|2022-05-16 05:35:50|98134|98084|98124.8|98074.8|98135.9|98085.9|98124.8|98074.8|37
1652679360000|2022-05-16 05:36:00|98125.2|98075.2|98126.6|98076.6|98129.6|98079.6|98124.5|98074.5|38
1652679370000|2022-05-16 05:36:10|98126.4|98076.4|98123.8|98073.8|98130.3|98080.3|98123.8|98073.8|43
1652679380000|2022-05-16 05:36:20|98123.6|98073.6|98118.3|98068.3|98124.3|98074.3|98116.4|98066.4|26
1652679390000|2022-05-16 05:36:30|98118.8|98068.8|98123.9|98073.9|98124.1|98074.1|98118.6|98068.6|38
1652679400000|2022-05-16 05:36:40|98123.8|98073.8|98124.7|98074.7|98127|98077|98121.2|98071.2|34
1652679410000|2022-05-16 05:36:50|98124.9|98074.9|98124.2|98074.2|98125.8|98075.8|98123.1|98073.1|18
1652679420000|2022-05-16 05:37:00|98123.5|98073.5|98119.2|98069.2|98126.6|98076.6|98119.2|98069.2|23
1652679430000|2022-05-16 05:37:10|98119.4|98069.4|98126.7|98076.7|98127.5|98077.5|98118.9|98068.9|30
1652679440000|2022-05-16 05:37:20|98123.4|98073.4|98126.6|98076.6|98127|98077|98123.4|98073.4|22
1652679450000|2022-05-16 05:37:30|98125.9|98075.9|98126.9|98076.9|98127.2|98077.2|98125.7|98075.7|23
1652679460000|2022-05-16 05:37:40|98127.4|98077.4|98127.8|98077.8|98128.9|98078.9|98125.8|98075.8|24
1652679470000|2022-05-16 05:37:50|98127.5|98077.5|98129.8|98079.8|98132.3|98082.3|98127.4|98077.4|39
1652679480000|2022-05-16 05:38:00|98128.9|98078.9|98128.3|98078.3|98129.6|98079.6|98126.8|98076.8|33
1652679490000|2022-05-16 05:38:10|98128|98078|98127.4|98077.4|98128|98078|98126.7|98076.7|22
1652679500000|2022-05-16 05:38:20|98127.6|98077.6|98125.6|98075.6|98128|98078|98124.7|98074.7|32
1652679510000|2022-05-16 05:38:30|98125.4|98075.4|98126.5|98076.5|98126.6|98076.6|98125.4|98075.4|18
1652679520000|2022-05-16 05:38:40|98126.7|98076.7|98123.1|98073.1|98128|98078|98122.9|98072.9|42
1652679530000|2022-05-16 05:38:50|98122.9|98072.9|98120.1|98070.1|98124.3|98074.3|98119|98069|27
1652679540000|2022-05-16 05:39:00|98118.8|98068.8|98115.9|98065.9|98120.7|98070.7|98114.3|98064.3|43
1652679550000|2022-05-16 05:39:10|98115.6|98065.6|98115.7|98065.7|98116.7|98066.7|98114|98064|35
1652679560000|2022-05-16 05:39:20|98115.2|98065.2|98114|98064|98116.3|98066.3|98107.7|98057.7|40
1652679570000|2022-05-16 05:39:30|98114.1|98064.1|98113.4|98063.4|98114.1|98064.1|98104.5|98054.5|40
1652679580000|2022-05-16 05:39:40|98113|98063|98112.7|98062.7|98114.1|98064.1|98110.8|98060.8|23
1652679590000|2022-05-16 05:39:50|98113.1|98063.1|98118.7|98068.7|98119.1|98069.1|98109.8|98059.8|26
1652679600000|2022-05-16 05:40:00|98115.8|98065.8|98112.1|98062.1|98116.2|98066.2|98111.9|98061.9|37
1652679610000|2022-05-16 05:40:10|98112.2|98062.2|98111.8|98061.8|98115.3|98065.3|98106.2|98056.2|38
1652679620000|2022-05-16 05:40:20|98110.6|98060.6|98114.1|98064.1|98115.1|98065.1|98110.4|98060.4|39
1652679630000|2022-05-16 05:40:30|98112.4|98062.4|98115.1|98065.1|98116.4|98066.4|98111.6|98061.6|43
1652679640000|2022-05-16 05:40:40|98114.3|98064.3|98116.8|98066.8|98116.9|98066.9|98110.1|98060.1|37
1652679650000|2022-05-16 05:40:50|98116.9|98066.9|98114.1|98064.1|98118|98068|98113.1|98063.1|43
1652679660000|2022-05-16 05:41:00|98115.6|98065.6|98116.5|98066.5|98117.7|98067.7|98114.6|98064.6|32
1652679670000|2022-05-16 05:41:10|98116.3|98066.3|98113.7|98063.7|98117.2|98067.2|98110.5|98060.5|23
1652679680000|2022-05-16 05:41:20|98115.9|98065.9|98106.5|98056.5|98119.9|98069.9|98102|98052|45
1652679690000|2022-05-16 05:41:30|98108.2|98058.2|98111|98061|98112.8|98062.8|98106.8|98056.8|57
1652679700000|2022-05-16 05:41:40|98111.1|98061.1|98112.2|98062.2|98113.1|98063.1|98104.8|98054.8|51
1652679710000|2022-05-16 05:41:50|98112.4|98062.4|98109.2|98059.2|98113.5|98063.5|98102.3|98052.3|55
1652679720000|2022-05-16 05:42:00|98109.3|98059.3|98107|98057|98110.4|98060.4|98105.3|98055.3|61
1652679730000|2022-05-16 05:42:10|98106.8|98056.8|98106.9|98056.9|98107.4|98057.4|98106.1|98056.1|37
1652679740000|2022-05-16 05:42:20|98106.5|98056.5|98104.9|98054.9|98106.6|98056.6|98083.5|98033.5|63
1652679750000|2022-05-16 05:42:30|98104|98054|98106|98056|98107|98057|98097.3|98047.3|40
1652679760000|2022-05-16 05:42:40|98106.2|98056.2|98102|98052|98106.2|98056.2|98096.9|98046.9|59
1652679770000|2022-05-16 05:42:50|98101.2|98051.2|98096.7|98046.7|98101.3|98051.3|98096.7|98046.7|41
1652679780000|2022-05-16 05:43:00|98096.5|98046.5|98095.5|98045.5|98097.5|98047.5|98092|98042|52
1652679790000|2022-05-16 05:43:10|98094.9|98044.9|98097.7|98047.7|98098|98048|98094.9|98044.9|27
1652679800000|2022-05-16 05:43:20|98096.8|98046.8|98104.9|98054.9|98104.9|98054.9|98096.8|98046.8|30
1652679810000|2022-05-16 05:43:30|98106.4|98056.4|98099.5|98049.5|98108.2|98058.2|98098.5|98048.5|53
1652679820000|2022-05-16 05:43:40|98100.7|98050.7|98102.3|98052.3|98104.6|98054.6|98096.7|98046.7|52
1652679830000|2022-05-16 05:43:50|98105.6|98055.6|98096.5|98046.5|98105.6|98055.6|98095.9|98045.9|46
1652679840000|2022-05-16 05:44:00|98096.4|98046.4|98099.6|98049.6|98111.3|98061.3|98095.8|98045.8|56
1652679850000|2022-05-16 05:44:10|98098.2|98048.2|98097.5|98047.5|98099.1|98049.1|98092.4|98042.4|40
1652679860000|2022-05-16 05:44:20|98097.8|98047.8|98095.7|98045.7|98097.8|98047.8|98094.8|98044.8|32
1652679870000|2022-05-16 05:44:30|98095.8|98045.8|98102.6|98052.6|98108|98058|98095.3|98045.3|59
1652679880000|2022-05-16 05:44:40|98102.4|98052.4|98097.9|98047.9|98107.6|98057.6|98092.7|98042.7|48
1652679890000|2022-05-16 05:44:50|98097.6|98047.6|98109.8|98059.8|98110.5|98060.5|98095.4|98045.4|68
1652679900000|2022-05-16 05:45:00|98110.4|98060.4|98111.5|98061.5|98114|98064|98108.3|98058.3|51
1652679910000|2022-05-16 05:45:10|98111.3|98061.3|98110.1|98060.1|98112.8|98062.8|98108.2|98058.2|43
1652679920000|2022-05-16 05:45:20|98109.9|98059.9|98094.1|98044.1|98114.7|98064.7|98091.7|98041.7|51
1652679930000|2022-05-16 05:45:30|98094.2|98044.2|98088.5|98038.5|98095.9|98045.9|98088.3|98038.3|47
1652679940000|2022-05-16 05:45:40|98088.8|98038.8|98093|98043|98097.8|98047.8|98086.2|98036.2|46
1652679950000|2022-05-16 05:45:50|98092.9|98042.9|98087.5|98037.5|98093.3|98043.3|98083.9|98033.9|36
1652679960000|2022-05-16 05:46:00|98087.2|98037.2|98098.8|98048.8|98098.8|98048.8|98081.6|98031.6|56
1652679970000|2022-05-16 05:46:10|98091.1|98041.1|98085.7|98035.7|98103.7|98053.7|98072.6|98022.6|47
1652679980000|2022-05-16 05:46:20|98085.2|98035.2|98086.3|98036.3|98102.1|98052.1|98078.8|98028.8|46
1652679990000|2022-05-16 05:46:30|98087.3|98037.3|98083.4|98033.4|98087.4|98037.4|98053.7|98003.7|60
1652680000000|2022-05-16 05:46:40|98083.5|98033.5|98080.1|98030.1|98086.1|98036.1|98073.6|98023.6|46
1652680010000|2022-05-16 05:46:50|98081|98031|98079.1|98029.1|98081.8|98031.8|98068.7|98018.7|38
1652680020000|2022-05-16 05:47:00|98078.8|98028.8|98077.5|98027.5|98078.8|98028.8|98075.7|98025.7|43
1652680030000|2022-05-16 05:47:10|98076.2|98026.2|98078.9|98028.9|98086.7|98036.7|98075.6|98025.6|28
1652680040000|2022-05-16 05:47:20|98083.7|98033.7|98017|97967|98083.7|98033.7|98012.9|97962.9|50
1652680050000|2022-05-16 05:47:30|98018.1|97968.1|97994.1|97944.1|98018.1|97968.1|97991.4|97941.4|42
1652680060000|2022-05-16 05:47:40|97991.5|97941.5|97971.9|97921.9|98003.1|97953.1|97971.9|97921.9|62
1652680070000|2022-05-16 05:47:50|97964.2|97914.2|97956.6|97906.6|97967.5|97917.5|97947.9|97897.9|52
1652680080000|2022-05-16 05:48:00|97956.7|97906.7|97957.5|97907.5|97959.4|97909.4|97951.4|97901.4|45
1652680090000|2022-05-16 05:48:10|97957.4|97907.4|97956.5|97906.5|97957.9|97907.9|97956|97906|11
1652680100000|2022-05-16 05:48:20|97955.7|97905.7|97954|97904|97956.5|97906.5|97951.9|97901.9|11
1652680110000|2022-05-16 05:48:30|97953.4|97903.4|97942.6|97892.6|97954.8|97904.8|97942.6|97892.6|43
1652680120000|2022-05-16 05:48:40|97939.2|97889.2|97939.5|97889.5|97942.7|97892.7|97938.4|97888.4|26
1652680130000|2022-05-16 05:48:50|97938.4|97888.4|97947.5|97897.5|97947.5|97897.5|97937.5|97887.5|38
1652680140000|2022-05-16 05:49:00|97947.4|97897.4|97907.4|97857.4|97948.1|97898.1|97904.8|97854.8|57
1652680150000|2022-05-16 05:49:10|97905.9|97855.9|97907.7|97857.7|97912.1|97862.1|97905.7|97855.7|28
1652680160000|2022-05-16 05:49:20|97906.2|97856.2|97907.3|97857.3|97909.1|97859.1|97906.2|97856.2|15
1652680170000|2022-05-16 05:49:30|97906.6|97856.6|97912.2|97862.2|97913.8|97863.8|97905|97855|42
1652680180000|2022-05-16 05:49:40|97911.4|97861.4|97915.9|97865.9|97921|97871|97908.4|97858.4|51
1652680190000|2022-05-16 05:49:50|97916.5|97866.5|97912.8|97862.8|97916.5|97866.5|97912.7|97862.7|30
1652680200000|2022-05-16 05:50:00|97912.4|97862.4|97903.4|97853.4|97915.2|97865.2|97903.4|97853.4|41
1652680210000|2022-05-16 05:50:10|97900.1|97850.1|97896.7|97846.7|97900.1|97850.1|97896.7|97846.7|37
1652680220000|2022-05-16 05:50:20|97896.5|97846.5|97903.7|97853.7|97904.1|97854.1|97896.5|97846.5|36
1652680230000|2022-05-16 05:50:30|97903.8|97853.8|97906.5|97856.5|97909.6|97859.6|97902.9|97852.9|31
1652680240000|2022-05-16 05:50:40|97907.3|97857.3|97907.4|97857.4|97909|97859|97904.1|97854.1|24
1652680250000|2022-05-16 05:50:50|97915.4|97865.4|97904.7|97854.7|97924.3|97874.3|97904.6|97854.6|39
1652680260000|2022-05-16 05:51:00|97905.3|97855.3|97911.4|97861.4|97914.2|97864.2|97905.3|97855.3|47
1652680270000|2022-05-16 05:51:10|97911.6|97861.6|97909.1|97859.1|97911.8|97861.8|97905.9|97855.9|35
1652680280000|2022-05-16 05:51:20|97908.6|97858.6|97909|97859|97910.5|97860.5|97908.4|97858.4|15
1652680290000|2022-05-16 05:51:30|97910.2|97860.2|97910.4|97860.4|97911.8|97861.8|97908.6|97858.6|12
1652680300000|2022-05-16 05:51:40|97910.6|97860.6|97913.5|97863.5|97913.7|97863.7|97906.8|97856.8|48
1652680310000|2022-05-16 05:51:50|97912.9|97862.9|97916.7|97866.7|97920.3|97870.3|97912.9|97862.9|50
1652680320000|2022-05-16 05:52:00|97916.4|97866.4|97928|97878|97929.4|97879.4|97915.6|97865.6|30
1652680330000|2022-05-16 05:52:10|97927.7|97877.7|97929.3|97879.3|97930.8|97880.8|97927|97877|59
1652680340000|2022-05-16 05:52:20|97929.9|97879.9|97935.6|97885.6|97940.3|97890.3|97929.6|97879.6|41
1652680350000|2022-05-16 05:52:30|97935.4|97885.4|97933.1|97883.1|97937.5|97887.5|97932.9|97882.9|38
1652680360000|2022-05-16 05:52:40|97933|97883|97930.7|97880.7|97934|97884|97929.9|97879.9|32
1652680370000|2022-05-16 05:52:50|97937.2|97887.2|97965.7|97915.7|97965.7|97915.7|97937.2|97887.2|49
1652680380000|2022-05-16 05:53:00|97965.5|97915.5|97964.7|97914.7|97966|97916|97964.1|97914.1|35
1652680390000|2022-05-16 05:53:10|97964.6|97914.6|97960.5|97910.5|97964.6|97914.6|97960.5|97910.5|26
1652680400000|2022-05-16 05:53:20|97960.9|97910.9|97962.6|97912.6|97966|97916|97960.4|97910.4|42
1652680410000|2022-05-16 05:53:30|97962.4|97912.4|97962.2|97912.2|97964.3|97914.3|97960.1|97910.1|37
1652680420000|2022-05-16 05:53:40|97962.3|97912.3|97962.8|97912.8|97963.4|97913.4|97962.2|97912.2|15
1652680430000|2022-05-16 05:53:50|97961.8|97911.8|97963.4|97913.4|97965.2|97915.2|97961.8|97911.8|25
1652680440000|2022-05-16 05:54:00|97965.3|97915.3|97945.8|97895.8|97967.8|97917.8|97941.2|97891.2|66
1652680450000|2022-05-16 05:54:10|97945.1|97895.1|97946.6|97896.6|97948.4|97898.4|97943|97893|47
1652680460000|2022-05-16 05:54:20|97946.4|97896.4|97947.3|97897.3|97951.5|97901.5|97946|97896|29
1652680470000|2022-05-16 05:54:30|97949.4|97899.4|97967.9|97917.9|97977|97927|97949.4|97899.4|47
1652680480000|2022-05-16 05:54:40|97967|97917|97972.1|97922.1|97972.4|97922.4|97967|97917|35
1652680490000|2022-05-16 05:54:50|97972.4|97922.4|97962.9|97912.9|97974.7|97924.7|97958.1|97908.1|65
1652680500000|2022-05-16 05:55:00|97964.6|97914.6|97965.5|97915.5|97973.5|97923.5|97963.6|97913.6|52
1652680510000|2022-05-16 05:55:10|97964.8|97914.8|97999.4|97949.4|98001.4|97951.4|97964.8|97914.8|68
1652680520000|2022-05-16 05:55:20|97998.8|97948.8|97998.8|97948.8|98002.3|97952.3|97998.8|97948.8|39
1652680530000|2022-05-16 05:55:30|97998.5|97948.5|97988.7|97938.7|97998.5|97948.5|97986.9|97936.9|29
1652680540000|2022-05-16 05:55:40|97989|97939|97994.2|97944.2|97996.1|97946.1|97987.6|97937.6|49
1652680550000|2022-05-16 05:55:50|97994.5|97944.5|97996.5|97946.5|97996.5|97946.5|97993.3|97943.3|23
1652680560000|2022-05-16 05:56:00|97994.9|97944.9|97971.8|97921.8|97995.5|97945.5|97963.4|97913.4|62
1652680570000|2022-05-16 05:56:10|97971.7|97921.7|97968.6|97918.6|97973.2|97923.2|97965.9|97915.9|49
1652680580000|2022-05-16 05:56:20|97967.7|97917.7|97947.7|97897.7|97967.7|97917.7|97947.5|97897.5|43
1652680590000|2022-05-16 05:56:30|97953.7|97903.7|97947.2|97897.2|97953.7|97903.7|97946.8|97896.8|50
1652680600000|2022-05-16 05:56:40|97948.1|97898.1|97946.9|97896.9|97951.9|97901.9|97943.4|97893.4|46
1652680610000|2022-05-16 05:56:50|97947.6|97897.6|97940.7|97890.7|97947.6|97897.6|97940.7|97890.7|42
1652680620000|2022-05-16 05:57:00|97942.2|97892.2|97949.3|97899.3|97949.3|97899.3|97941.3|97891.3|29
1652680630000|2022-05-16 05:57:10|97950|97900|97953.9|97903.9|97954|97904|97944.6|97894.6|46
1652680640000|2022-05-16 05:57:20|97954|97904|97949.7|97899.7|97954|97904|97948|97898|46
1652680650000|2022-05-16 05:57:30|97949.6|97899.6|97949.1|97899.1|97951|97901|97944.8|97894.8|55
1652680660000|2022-05-16 05:57:40|97949.2|97899.2|97950.9|97900.9|97956|97906|97948.9|97898.9|40
1652680670000|2022-05-16 05:57:50|97951.7|97901.7|97954.3|97904.3|97954.3|97904.3|97951.6|97901.6|25
1652680680000|2022-05-16 05:58:00|97953.3|97903.3|97964.5|97914.5|97968.4|97918.4|97950.3|97900.3|62
1652680690000|2022-05-16 05:58:10|97964.4|97914.4|97964.4|97914.4|97966.3|97916.3|97963.7|97913.7|27
1652680700000|2022-05-16 05:58:20|97964.2|97914.2|97968.7|97918.7|97968.9|97918.9|97964.2|97914.2|40
1652680710000|2022-05-16 05:58:30|97968.5|97918.5|97965.9|97915.9|97970.3|97920.3|97960.2|97910.2|36
1652680720000|2022-05-16 05:58:40|97963|97913|97971.4|97921.4|97971.4|97921.4|97963|97913|52
1652680730000|2022-05-16 05:58:50|97971.8|97921.8|97976.6|97926.6|97982.4|97932.4|97969.8|97919.8|58
1652680740000|2022-05-16 05:59:00|97975.1|97925.1|97979.2|97929.2|97979.5|97929.5|97973.6|97923.6|36
1652680750000|2022-05-16 05:59:10|97977.1|97927.1|97990.3|97940.3|97997.4|97947.4|97977.1|97927.1|56
1652680760000|2022-05-16 05:59:20|97986.6|97936.6|97991|97941|97993.4|97943.4|97986.6|97936.6|34
1652680770000|2022-05-16 05:59:30|97991.3|97941.3|97990.5|97940.5|97997.4|97947.4|97990.2|97940.2|33
1652680780000|2022-05-16 05:59:40|97990.6|97940.6|97986.7|97936.7|97993.2|97943.2|97986.7|97936.7|28
1652680790000|2022-05-16 05:59:50|97988.2|97938.2|97990.2|97940.2|97990.9|97940.9|97985.6|97935.6|24
1652680800000|2022-05-16 06:00:00|97987.5|97937.5|97977.5|97927.5|97992.3|97942.3|97975.9|97925.9|61
1652680810000|2022-05-16 06:00:10|97982.3|97932.3|97981.7|97931.7|97982.3|97932.3|97977.2|97927.2|41
1652680820000|2022-05-16 06:00:20|97981.4|97931.4|97975.5|97925.5|97981.8|97931.8|97975.4|97925.4|44
1652680830000|2022-05-16 06:00:30|97976|97926|97971.9|97921.9|97981|97931|97971.8|97921.8|42
1652680840000|2022-05-16 06:00:40|97971.2|97921.2|97965.8|97915.8|97972.4|97926.1|97950.4|97913.3|44
1652680850000|2022-05-16 06:00:50|97966.5|97916.5|97970|97920|97972.1|97922.1|97965.6|97915.6|41
1652680860000|2022-05-16 06:01:00|97969.7|97919.7|97971.2|97921.2|97973.5|97923.5|97968.9|97918.9|43
1652680870000|2022-05-16 06:01:10|97985.2|97935.2|98008.4|97958.4|98013.2|97975|97985.2|97935.2|47
1652680880000|2022-05-16 06:01:20|98008.3|97958.3|98013.5|97963.5|98015.4|97965.4|98008.3|97958.3|42
1652680890000|2022-05-16 06:01:30|98012.6|97962.6|98007.6|97957.6|98013.9|97963.9|98006.3|97956.3|44
1652680900000|2022-05-16 06:01:40|98007.4|97957.4|98008.1|97958.1|98009.2|97969.3|97992.2|97954.6|51
1652680910000|2022-05-16 06:01:50|98008|97958|98005.9|97955.9|98008.7|97958.7|98004.5|97954.5|44
1652680920000|2022-05-16 06:02:00|98003.7|97953.7|98002.9|97952.9|98006.4|97956.4|98001.2|97951.2|45
1652680930000|2022-05-16 06:02:10|98003|97953|97999.6|97949.6|98004.5|97970.5|97985.7|97947.5|46
1652680940000|2022-05-16 06:02:20|97999.2|97949.2|98001.6|97951.6|98009.1|97964.1|97989.1|97948|59
1652680950000|2022-05-16 06:02:30|98001.8|97951.8|98004.4|97954.4|98004.9|97954.9|97990|97940|62
1652680960000|2022-05-16 06:02:40|98003.9|97953.9|98001.9|97951.9|98005.3|97955.3|98000.7|97950.7|39
1652680970000|2022-05-16 06:02:50|98001.2|97951.2|98000.9|97950.9|98002.3|97952.3|97998.7|97948.7|34
1652680980000|2022-05-16 06:03:00|98000.7|97950.7|97990.4|97965.4|98002.6|97966|97990|97947.8|44
1652680990000|2022-05-16 06:03:10|98002.6|97952.6|97998.5|97973.5|98006.2|97973.5|97990.7|97952.4|28
1652681000000|2022-05-16 06:03:20|97998.3|97973.3|98015.4|97965.4|98015.7|97973.3|97994.7|97957.8|58
1652681010000|2022-05-16 06:03:30|98015.5|97965.5|98017.9|97967.9|98019.9|97969.9|98013.4|97963.4|44
1652681020000|2022-05-16 06:03:40|98017.7|97967.7|98013.4|97963.4|98018.3|97968.3|98013.4|97963.4|23
1652681030000|2022-05-16 06:03:50|98013.3|97963.3|97995.2|97970.2|98014.3|97978|97994.1|97957|33
1652681040000|2022-05-16 06:04:00|97994.6|97969.6|97995.6|97970.6|98005.6|97970.7|97989.4|97952.2|51
1652681050000|2022-05-16 06:04:10|97995|97970|98003.3|97953.3|98004.5|97970.7|97985.6|97944.8|57
1652681060000|2022-05-16 06:04:20|98003|97953|98001.9|97951.9|98005.9|97955.9|98001.8|97951.8|26
1652681070000|2022-05-16 06:04:30|98002.5|97952.5|98004.1|97954.1|98005|97955|98002.3|97952.3|32
1652681080000|2022-05-16 06:04:40|98004.2|97954.2|98006|97956|98006|97956|98003.8|97953.8|24
1652681090000|2022-05-16 06:04:50|98005.4|97955.4|98008.3|97958.3|98017.8|97967.8|98004|97954|52
1652681100000|2022-05-16 06:05:00|98008.9|97958.9|98028.9|97978.9|98030.3|97980.3|98008.9|97958.9|62
1652681110000|2022-05-16 06:05:10|98029.1|97979.1|98049.7|97999.7|98058.7|98008.7|98029.1|97979.1|62
1652681120000|2022-05-16 06:05:20|98049.3|97999.3|98049.9|97999.9|98051.6|98001.6|98041.6|97991.6|47
1652681130000|2022-05-16 06:05:30|98050|98000|98056.9|98006.9|98056.9|98006.9|98046.7|97996.7|48
1652681140000|2022-05-16 06:05:40|98056.8|98006.8|98036.9|98011.9|98056.8|98016.6|98032.7|97999.5|56
1652681150000|2022-05-16 06:05:50|98036.8|98011.8|98043|97993|98052.5|98014.2|98026.2|97992.2|66
1652681160000|2022-05-16 06:06:00|98042.9|97992.9|98039|97989|98044.2|98001.5|98026.5|97986.9|38
1652681170000|2022-05-16 06:06:10|98038.8|97988.8|98047.6|97997.6|98047.6|98001.8|98026.2|97987.8|44
1652681180000|2022-05-16 06:06:20|98047.7|97997.7|98049.9|97999.9|98051.7|98001.7|98047.6|97997.6|28
1652681190000|2022-05-16 06:06:30|98049.5|97999.5|98040.6|98015.6|98055.3|98016.1|98039.5|97998.1|39
1652681200000|2022-05-16 06:06:40|98039.7|98014.7|98055.4|98005.4|98055.8|98017.7|98039.7|98003|25
1652681210000|2022-05-16 06:06:50|98054.4|98004.4|98051.9|98001.9|98055.6|98005.6|98051.9|98001.9|28
1652681220000|2022-05-16 06:07:00|98051.6|98001.6|98053.1|98003.1|98053.1|98003.1|98049.1|97999.1|35
1652681230000|2022-05-16 06:07:10|98052.9|98002.9|98051.6|98001.6|98053.4|98003.4|98049|97999|23
1652681240000|2022-05-16 06:07:20|98051.7|98001.7|98060.8|98010.8|98060.8|98022.1|98041.1|98001.7|31
1652681250000|2022-05-16 06:07:30|98057.4|98007.4|98036.1|98011.1|98057.4|98020.9|98036.1|98007.4|46
1652681260000|2022-05-16 06:07:40|98036|98011|98050.2|98000.2|98050.4|98012.1|98031.6|97994.7|46
1652681270000|2022-05-16 06:07:50|98050.3|98000.3|98046.4|97996.4|98051.1|98001.1|98044.7|97994.7|43
1652681280000|2022-05-16 06:08:00|98046.5|97996.5|98038|97988|98046.5|97996.5|98038|97988|45
1652681290000|2022-05-16 06:08:10|98038.1|97988.1|98022.9|97972.9|98038.8|98002.1|98022.3|97972.3|48
1652681300000|2022-05-16 06:08:20|98022.7|97972.7|98007.8|97982.8|98029.6|97990.4|98007.8|97972.7|37
1652681310000|2022-05-16 06:08:30|98008.2|97983.2|98014|97989|98024.8|97989.1|98008.2|97972.9|31
1652681320000|2022-05-16 06:08:40|98013.8|97988.8|98007.2|97982.2|98030.5|97989.8|98005.4|97975.3|34
1652681330000|2022-05-16 06:08:50|98007.4|97982.4|98042.6|97992.6|98052|98005.1|98007.4|97982.4|64
1652681340000|2022-05-16 06:09:00|98041.8|97991.8|98079.7|98029.7|98082.2|98032.2|98040|97990|71
1652681350000|2022-05-16 06:09:10|98079.8|98029.8|98121.1|98071.1|98121.1|98071.1|98068.2|98026.3|47
1652681360000|2022-05-16 06:09:20|98119.6|98069.6|98129|98079|98129.8|98079.8|98114.7|98064.7|57
1652681370000|2022-05-16 06:09:30|98128|98078|98122.3|98072.3|98130.5|98080.5|98121.7|98071.7|40
1652681380000|2022-05-16 06:09:40|98124.3|98074.3|98125.3|98075.3|98131|98081|98124.3|98074.3|43
1652681390000|2022-05-16 06:09:50|98125.6|98075.6|98125.6|98075.6|98129.8|98079.8|98112.1|98062.1|64
1652681400000|2022-05-16 06:10:00|98125.5|98075.5|98117.1|98067.1|98127.2|98077.2|98100.8|98050.8|77
1652681410000|2022-05-16 06:10:10|98116.8|98066.8|98113.8|98088.8|98134.7|98093.5|98112.2|98066.8|66
1652681420000|2022-05-16 06:10:20|98112|98087|98116.1|98091.1|98131.9|98092.7|98110.9|98072|54
1652681430000|2022-05-16 06:10:30|98115.7|98090.7|98127.7|98077.7|98133.8|98092.1|98111.2|98074.2|52
1652681440000|2022-05-16 06:10:40|98128|98078|98122.4|98072.4|98128.5|98078.5|98121.8|98071.8|46
1652681450000|2022-05-16 06:10:50|98113.3|98088.3|98121.6|98071.6|98133.7|98096.8|98104.1|98066.9|65
1652681460000|2022-05-16 06:11:00|98120.1|98070.1|98106.7|98081.7|98124|98082.3|98097|98058.8|61
1652681470000|2022-05-16 06:11:10|98118.6|98068.6|98120.1|98095.1|98138.3|98099.1|98117.4|98067.4|59
1652681480000|2022-05-16 06:11:20|98115.8|98090.8|98137.4|98087.4|98137.9|98090.8|98101.6|98064.6|67
1652681490000|2022-05-16 06:11:30|98137.6|98087.6|98149.1|98099.1|98150.5|98100.5|98137.6|98087.6|65
1652681500000|2022-05-16 06:11:40|98147|98097|98143.5|98093.5|98148.3|98098.3|98143|98093|43
1652681510000|2022-05-16 06:11:50|98143.4|98093.4|98155.2|98105.2|98157.2|98107.2|98143|98093|54
1652681520000|2022-05-16 06:12:00|98152.9|98102.9|98141.1|98091.1|98159.2|98109.2|98141.1|98091.1|56
1652681530000|2022-05-16 06:12:10|98147.1|98097.1|98148.8|98098.8|98151.7|98101.7|98142.4|98092.4|42
1652681540000|2022-05-16 06:12:20|98147.2|98097.2|98151.6|98101.6|98152.5|98102.5|98144.8|98094.8|44
1652681550000|2022-05-16 06:12:30|98151.7|98101.7|98115.6|98090.6|98152.1|98104.1|98112.8|98077.7|58
1652681560000|2022-05-16 06:12:40|98115.5|98090.5|98141|98091|98143.6|98106.8|98115|98089.6|45
1652681570000|2022-05-16 06:12:50|98141.7|98091.7|98126.9|98076.9|98142|98101.1|98105.7|98068.6|50
1652681580000|2022-05-16 06:13:00|98126.2|98076.2|98133.4|98108.4|98139.5|98108.4|98117.1|98076.2|58
1652681590000|2022-05-16 06:13:10|98134|98109|98128.5|98103.5|98134|98109|98128.2|98103.2|38
1652681600000|2022-05-16 06:13:20|98128.4|98103.4|98133.8|98108.8|98149.2|98113.7|98126.5|98099.2|54
1652681610000|2022-05-16 06:13:30|98134.8|98109.8|98125.1|98100.1|98140.6|98115.6|98121.9|98075.7|55
1652681620000|2022-05-16 06:13:40|98134.7|98084.7|98135.1|98110.1|98162|98121.1|98126|98084.7|63
1652681630000|2022-05-16 06:13:50|98134.8|98109.8|98126.7|98101.7|98144.2|98109.8|98126|98090.7|44
1652681640000|2022-05-16 06:14:00|98126.5|98101.5|98107.7|98057.7|98126.8|98101.8|98107.3|98057.7|28
1652681650000|2022-05-16 06:14:10|98092.2|98067.2|98093.4|98068.4|98108.5|98071.1|98091.7|98051.3|51
1652681660000|2022-05-16 06:14:20|98093.2|98068.2|98091.9|98066.9|98094.4|98069.4|98091.8|98066.8|34
1652681670000|2022-05-16 06:14:30|98093|98068|98115.8|98090.8|98137.8|98098.1|98093|98062.2|66
1652681680000|2022-05-16 06:14:40|98118.8|98093.8|98103.1|98078.1|98129|98093.8|98102.6|98070.7|54
1652681690000|2022-05-16 06:14:50|98103.2|98078.2|98106.6|98056.6|98115.3|98081.1|98099.1|98054.9|39
1652681700000|2022-05-16 06:15:00|98107.9|98057.9|98097.8|98047.8|98108|98065.5|98088.5|98047.7|42
1652681710000|2022-05-16 06:15:10|98099.7|98049.7|98094.6|98044.6|98105.5|98055.5|98094.6|98044.6|48
1652681720000|2022-05-16 06:15:20|98101.5|98051.5|98096.3|98046.3|98102.7|98061.8|98086.8|98037.8|49
1652681730000|2022-05-16 06:15:30|98097.9|98047.9|98090.4|98065.4|98109.2|98071.8|98088.8|98044.8|49
1652681740000|2022-05-16 06:15:40|98090.9|98065.9|98083.7|98058.7|98100.2|98070.9|98083.7|98047.2|45
1652681750000|2022-05-16 06:15:50|98093.7|98043.7|98085.6|98060.6|98101.1|98063.3|98083.2|98043.5|32
1652681760000|2022-05-16 06:16:00|98086|98061|98088.8|98063.8|98097.1|98065.2|98075.8|98040.7|58
1652681770000|2022-05-16 06:16:10|98088.4|98063.4|98113.2|98063.2|98113.7|98074.2|98084.1|98057.5|47
1652681780000|2022-05-16 06:16:20|98113.3|98063.3|98089.9|98039.9|98115.6|98069.7|98086|98039.9|56
1652681790000|2022-05-16 06:16:30|98092.9|98042.9|98083.2|98058.2|98097.1|98062.1|98074.6|98039.2|62
1652681800000|2022-05-16 06:16:40|98083.8|98058.8|98079.6|98054.6|98095.6|98059.1|98075.5|98040.8|63
1652681810000|2022-05-16 06:16:50|98079.4|98054.4|98104.7|98054.7|98109.3|98059.3|98074.3|98036.9|55
1652681820000|2022-05-16 06:17:00|98103.2|98053.2|98082.2|98057.2|98103.8|98065|98079.7|98043.4|51
1652681830000|2022-05-16 06:17:10|98083.9|98058.9|98095.5|98045.5|98096.3|98059.9|98079.1|98041.9|34
1652681840000|2022-05-16 06:17:20|98099.1|98049.1|98097.5|98047.5|98102|98064.1|98079.6|98043.2|48
1652681850000|2022-05-16 06:17:30|98097.3|98047.3|98096|98046|98100|98050|98094|98044|47
1652681860000|2022-05-16 06:17:40|98096.2|98046.2|98081.6|98056.6|98101.1|98064.7|98081.6|98043.4|47
1652681870000|2022-05-16 06:17:50|98082.4|98057.4|98081.6|98056.6|98097.8|98061.1|98074.1|98040.5|57
1652681880000|2022-05-16 06:18:00|98090.5|98040.5|98091.8|98041.8|98091.9|98056.1|98068.5|98034|75
1652681890000|2022-05-16 06:18:10|98092|98042|98096.4|98046.4|98101.5|98062.3|98079.3|98040.6|59
1652681900000|2022-05-16 06:18:20|98096.3|98046.3|98095.1|98045.1|98097.6|98047.6|98091.3|98041.3|63
1652681910000|2022-05-16 06:18:30|98079.2|98054.2|98097.3|98047.3|98099.8|98061.5|98078.8|98046.2|43
1652681920000|2022-05-16 06:18:40|98097.4|98047.4|98098.6|98048.6|98103.2|98053.2|98097.1|98047.1|53
1652681930000|2022-05-16 06:18:50|98098.8|98048.8|98076.5|98026.5|98098.8|98063.4|98062.2|98022|74
1652681940000|2022-05-16 06:19:00|98077.2|98027.2|98076.5|98026.5|98079.6|98043.9|98062.6|98025.8|59
1652681950000|2022-05-16 06:19:10|98077.1|98027.1|98077|98027|98082.7|98042.3|98064.8|98021.8|59
1652681960000|2022-05-16 06:19:20|98076.4|98026.4|98081.1|98031.1|98081.9|98040.9|98057.6|98021.1|65
1652681970000|2022-05-16 06:19:30|98082.2|98032.2|98073.9|98048.9|98083.3|98050|98067.8|98032.1|50
1652681980000|2022-05-16 06:19:40|98073.7|98048.7|98073.3|98048.3|98075.9|98050.9|98069.2|98044.2|36
1652681990000|2022-05-16 06:19:50|98072.8|98047.8|98070.6|98045.6|98074.2|98049.2|98067.7|98042.7|37
1652682000000|2022-05-16 06:20:00|98070.5|98045.5|98073|98048|98075|98050|98067.4|98042.4|49
1652682010000|2022-05-16 06:20:10|98073.3|98048.3|98071|98046|98074.3|98049.3|98069.5|98044.5|40
1652682020000|2022-05-16 06:20:20|98073.4|98048.4|98073.7|98048.7|98076.1|98051.1|98071.9|98046.9|42
1652682030000|2022-05-16 06:20:30|98073.9|98048.9|98071.9|98046.9|98074.4|98049.4|98071.2|98046.2|33
1652682040000|2022-05-16 06:20:40|98072.1|98047.1|98070.5|98045.5|98076.8|98051.8|98070.5|98045.5|30
1652682050000|2022-05-16 06:20:50|98070.8|98045.8|98069.3|98044.3|98072.9|98047.9|98069.1|98044.1|28
1652682060000|2022-05-16 06:21:00|98069.5|98044.5|98070.4|98045.4|98071|98046|98066.7|98041.7|47
1652682070000|2022-05-16 06:21:10|98070.6|98045.6|98064.3|98039.3|98080.9|98045.6|98061.5|98028.3|32
1652682080000|2022-05-16 06:21:20|98063|98038|98067.4|98042.4|98067.4|98042.4|98061|98036|39
1652682090000|2022-05-16 06:21:30|98068.6|98043.6|98076.3|98051.3|98093.3|98055.3|98068.6|98035.9|37
1652682100000|2022-05-16 06:21:40|98075.7|98050.7|98078.9|98053.9|98080.5|98055.5|98075|98050|43
1652682110000|2022-05-16 06:21:50|98078.5|98053.5|98078.1|98053.1|98091.3|98054|98076.3|98040.3|19
1652682120000|2022-05-16 06:22:00|98078.3|98053.3|98061.1|98036.1|98081.4|98054.6|98060.7|98022.7|46
1652682130000|2022-05-16 06:22:10|98057.4|98032.4|98075.6|98025.6|98081|98042.4|98057.4|98025.3|33
1652682140000|2022-05-16 06:22:20|98074.6|98024.6|98063.2|98038.2|98078.6|98039.8|98057.9|98021|45
1652682150000|2022-05-16 06:22:30|98063|98038|98060.9|98035.9|98064.1|98039.1|98053.8|98028.8|45
1652682160000|2022-05-16 06:22:40|98058.6|98033.6|98053.6|98028.6|98062.7|98037.7|98053.6|98028.6|51
1652682170000|2022-05-16 06:22:50|98052.9|98027.9|98064.7|98039.7|98067.4|98042.4|98051.9|98026.9|52
1652682180000|2022-05-16 06:23:00|98064.4|98039.4|98064.3|98039.3|98065.5|98040.5|98062.9|98037.9|20
1652682190000|2022-05-16 06:23:10|98063.5|98038.5|98060.2|98035.2|98063.5|98038.5|98059.5|98034.5|29
1652682200000|2022-05-16 06:23:20|98060.3|98035.3|98061.6|98036.6|98063.7|98038.7|98060.3|98035.3|22
1652682210000|2022-05-16 06:23:30|98061.5|98036.5|98059.3|98034.3|98061.5|98036.5|98059.3|98034.3|15
1652682220000|2022-05-16 06:23:40|98059.1|98034.1|98063|98038|98065.9|98040.9|98059.1|98034.1|21
1652682230000|2022-05-16 06:23:50|98065.3|98040.3|98061.6|98036.6|98065.3|98040.3|98060.8|98035.8|32
1652682240000|2022-05-16 06:24:00|98062.1|98037.1|98062.7|98037.7|98063.1|98038.1|98060.9|98035.9|27
1652682250000|2022-05-16 06:24:10|98061.8|98036.8|98064.4|98039.4|98067.8|98042.8|98061.4|98036.4|39
1652682260000|2022-05-16 06:24:20|98064.2|98039.2|98060.7|98035.7|98068|98043|98059|98034|52
1652682270000|2022-05-16 06:24:30|98061.2|98036.2|98056.3|98031.3|98063.5|98038.5|98055.2|98030.2|48
1652682280000|2022-05-16 06:24:40|98056.4|98031.4|98057.8|98032.8|98060.2|98035.2|98056.2|98031.2|40
1652682290000|2022-05-16 06:24:50|98058.2|98033.2|98057.4|98032.4|98058.2|98033.2|98055|98030|28
1652682300000|2022-05-16 06:25:00|98056.7|98031.7|98060.3|98035.3|98060.3|98035.3|98056|98031|29
1652682310000|2022-05-16 06:25:10|98060.5|98035.5|98063.9|98038.9|98067|98042|98057.7|98032.7|23
1652682320000|2022-05-16 06:25:20|98063.3|98038.3|98071.1|98046.1|98082|98048.2|98060.8|98029.9|33
1652682330000|2022-05-16 06:25:30|98066.2|98041.2|98073.3|98048.3|98091.1|98051.5|98066.2|98038.2|42
1652682340000|2022-05-16 06:25:40|98073.7|98048.7|98068.7|98043.7|98073.7|98048.7|98063.7|98038.7|41
1652682350000|2022-05-16 06:25:50|98069.1|98044.1|98072.1|98047.1|98084.9|98050.4|98067.1|98033.9|47
1652682360000|2022-05-16 06:26:00|98070.5|98045.5|98096.6|98046.6|98096.6|98057.6|98070.5|98041|35
1652682370000|2022-05-16 06:26:10|98094.1|98044.1|98087.1|98062.1|98100.3|98065.3|98082.4|98044.1|53
1652682380000|2022-05-16 06:26:20|98092.5|98042.5|98102.2|98052.2|98108.7|98072.2|98083.5|98042.5|52
1652682390000|2022-05-16 06:26:30|98090.8|98065.8|98096.1|98071.1|98107.1|98071.9|98088.1|98051.2|43
1652682400000|2022-05-16 06:26:40|98096.3|98071.3|98096.6|98071.6|98100.7|98075.7|98090.7|98065.7|46
1652682410000|2022-05-16 06:26:50|98096.3|98071.3|98095.4|98070.4|98111.3|98073.1|98093.6|98056.8|29
1652682420000|2022-05-16 06:27:00|98092.6|98067.6|98091|98066|98096|98071|98090.5|98065.5|37
1652682430000|2022-05-16 06:27:10|98091.1|98066.1|98094|98069|98110.9|98074.7|98089.7|98060.6|40
1652682440000|2022-05-16 06:27:20|98094.2|98069.2|98098.5|98073.5|98098.5|98073.5|98091.2|98066.2|34
1652682450000|2022-05-16 06:27:30|98098.4|98073.4|98094.2|98069.2|98101.2|98076.2|98093.3|98068.3|43
1652682460000|2022-05-16 06:27:40|98093.7|98068.7|98090.9|98065.9|98097.9|98072.9|98087.6|98062.6|49
1652682470000|2022-05-16 06:27:50|98089.8|98064.8|98092.9|98067.9|98093.9|98068.9|98089.8|98064.8|35
1652682480000|2022-05-16 06:28:00|98093.6|98068.6|98091.7|98066.7|98097.2|98072.2|98088.4|98063.4|40
1652682490000|2022-05-16 06:28:10|98091.1|98066.1|98090.1|98065.1|98103.8|98070.7|98086.6|98050.1|53
1652682500000|2022-05-16 06:28:20|98090|98065|98097.8|98072.8|98101|98076|98089.1|98064.1|48
1652682510000|2022-05-16 06:28:30|98097.6|98072.6|98121.7|98071.7|98124.3|98087.2|98097.6|98070.9|48
1652682520000|2022-05-16 06:28:40|98120.9|98070.9|98125.3|98075.3|98125.7|98075.7|98120.9|98070.9|43
1652682530000|2022-05-16 06:28:50|98124|98074|98102.1|98077.1|98124|98084.5|98095.2|98061|49
1652682540000|2022-05-16 06:29:00|98102.3|98077.3|98109|98084|98109.8|98084.8|98101.8|98076.8|37
1652682550000|2022-05-16 06:29:10|98109.4|98084.4|98105.2|98080.2|98109.4|98084.4|98103.7|98078.7|16
1652682560000|2022-05-16 06:29:20|98105.3|98080.3|98100.1|98075.1|98105.3|98080.3|98099.1|98074.1|39
1652682570000|2022-05-16 06:29:30|98100.4|98075.4|98075.2|98050.2|98112.8|98076.7|98075.2|98042|46
1652682580000|2022-05-16 06:29:40|98074.9|98049.9|98055.6|98005.6|98083.6|98050.9|98052|98002|67
1652682590000|2022-05-16 06:29:50|98055.2|98005.2|98057.1|98007.1|98062.5|98020.5|98043.7|98004.9|55
1652682600000|2022-05-16 06:30:00|98057|98007|98037.8|98012.8|98059.8|98020.1|98035.6|97996.4|67
1652682610000|2022-05-16 06:30:10|98039|98014|98045.9|97995.9|98061|98023.9|98026.8|97987.8|60
1652682620000|2022-05-16 06:30:20|98046.4|97996.4|98035.2|98010.2|98050.3|98012.3|98031.1|97993.6|65
1652682630000|2022-05-16 06:30:30|98036.1|98011.1|98022.1|97997.1|98044.9|98013.5|98014.2|97969|73
1652682640000|2022-05-16 06:30:40|98024.7|97999.7|98018|97968|98037.7|98003.4|98006.3|97968|63
1652682650000|2022-05-16 06:30:50|98017.1|97967.1|97996.5|97971.5|98018.5|97981.9|97994.9|97957.2|49
1652682660000|2022-05-16 06:31:00|97996.2|97971.2|97992.2|97967.2|97998.7|97973.7|97989.9|97964.9|50
1652682670000|2022-05-16 06:31:10|97993.3|97968.3|97992|97967|98003.4|97970.2|97984.7|97953.4|54
1652682680000|2022-05-16 06:31:20|97991|97966|97968.1|97943.1|97995.9|97968.8|97968.1|97931.1|71
1652682690000|2022-05-16 06:31:30|97968|97943|97971.9|97946.9|97988.4|97949.9|97968|97936.8|65
1652682700000|2022-05-16 06:31:40|97974|97949|97956.9|97906.9|97974.3|97949.3|97956.9|97906.9|68
1652682710000|2022-05-16 06:31:50|97955.8|97905.8|97940.9|97890.9|97961.1|97920.6|97929.7|97889.8|74
1652682720000|2022-05-16 06:32:00|97941.3|97891.3|97928.5|97878.5|97944.8|97904.3|97913.3|97872.2|69
1652682730000|2022-05-16 06:32:10|97927.1|97877.1|97937.2|97912.2|97951.3|97913.4|97910.8|97876.9|68
1652682740000|2022-05-16 06:32:20|97937.6|97912.6|97954.2|97929.2|97966.9|97929.2|97937.6|97901.9|54
1652682750000|2022-05-16 06:32:30|97954.3|97929.3|97968.8|97943.8|97984.7|97947.8|97954.3|97927.7|60
1652682760000|2022-05-16 06:32:40|97969.2|97944.2|97963.3|97938.3|97976.1|97944.4|97956.2|97918.9|62
1652682770000|2022-05-16 06:32:50|97962.8|97937.8|98000.1|97950.1|98003.8|97953.8|97962.3|97929.6|69
1652682780000|2022-05-16 06:33:00|98000|97950|98006.9|97956.9|98007.8|97973.6|97990.7|97948.9|50
1652682790000|2022-05-16 06:33:10|97993.6|97968.6|97990.3|97965.3|98006|97971.4|97988.9|97955.2|48
1652682800000|2022-05-16 06:33:20|97989.8|97964.8|97993.6|97968.6|97994.4|97969.4|97989.6|97964.6|30
1652682810000|2022-05-16 06:33:30|97993.4|97968.4|98024.3|97999.3|98039.8|98002.8|97993|97968|50
1652682820000|2022-05-16 06:33:40|98024.4|97999.4|98025.2|98000.2|98027.9|98002.9|98022.3|97997.3|35
1652682830000|2022-05-16 06:33:50|98022.8|97997.8|97970.1|97920.1|98023.1|97998.1|97962.2|97920.1|58
1652682840000|2022-05-16 06:34:00|97963.5|97913.5|97943.5|97918.5|97965.1|97925.8|97935|97898.4|64
1652682850000|2022-05-16 06:34:10|97940.5|97915.5|97909|97884|97950.7|97920.2|97909|97884|57
1652682860000|2022-05-16 06:34:20|97903.4|97878.4|97913.9|97888.9|97927.2|97891.9|97899.9|97862.4|54
1652682870000|2022-05-16 06:34:30|97912.9|97887.9|97914.2|97889.2|97928.3|97894.9|97911.9|97878|62
1652682880000|2022-05-16 06:34:40|97916.4|97891.4|97945.2|97920.2|97958.2|97920.2|97916.4|97878.7|71
1652682890000|2022-05-16 06:34:50|97941.6|97916.6|97932.3|97907.3|97958|97916.6|97932.3|97898.5|62
1652682900000|2022-05-16 06:35:00|97931.7|97906.7|97912.6|97887.6|97931.7|97906.7|97912.6|97887.6|43
1652682910000|2022-05-16 06:35:10|97912.8|97887.8|97909.1|97884.1|97915.6|97890.6|97906.3|97881.3|59
1652682920000|2022-05-16 06:35:20|97910|97885|97914|97889|97929|97894.3|97907.1|97878.7|59
1652682930000|2022-05-16 06:35:30|97915.4|97890.4|97943.2|97918.2|97955.2|97919.9|97915.4|97890.4|59
1652682940000|2022-05-16 06:35:40|97943.3|97918.3|97938.6|97913.6|97956.3|97920|97936.4|97899.7|55
1652682950000|2022-05-16 06:35:50|97937.7|97912.7|97934.9|97909.9|97940|97915|97934.9|97909.9|42
1652682960000|2022-05-16 06:36:00|97934.6|97909.6|97941.1|97916.1|97954.8|97916.9|97934.6|97900.9|44
1652682970000|2022-05-16 06:36:10|97941.2|97916.2|97956.2|97931.2|97957|97932|97941.2|97916.2|46
1652682980000|2022-05-16 06:36:20|97956.4|97931.4|97944.9|97919.9|97956.4|97931.4|97944.3|97919.3|39
1652682990000|2022-05-16 06:36:30|97945.4|97920.4|97948.6|97898.6|97950.3|97925.3|97945.1|97898.6|45
1652683000000|2022-05-16 06:36:40|97935.6|97910.6|97932.4|97907.4|97944.7|97910.6|97929.4|97892.8|59
1652683010000|2022-05-16 06:36:50|97932.5|97907.5|97934.7|97909.7|97948.1|97913.2|97931|97898.1|34
1652683020000|2022-05-16 06:37:00|97934.8|97909.8|97933.5|97908.5|97935.2|97910.2|97921.7|97896.7|52
1652683030000|2022-05-16 06:37:10|97933|97908|97929.2|97904.2|97934.8|97909.8|97926.2|97901.2|56
1652683040000|2022-05-16 06:37:20|97929.1|97904.1|97927.5|97902.5|97929.8|97904.8|97923.8|97898.8|38
1652683050000|2022-05-16 06:37:30|97921.3|97896.3|97915.3|97890.3|97922|97897|97913|97888|43
1652683060000|2022-05-16 06:37:40|97914.8|97889.8|97912.9|97887.9|97914.8|97889.8|97910.1|97885.1|43
1652683070000|2022-05-16 06:37:50|97922.2|97897.2|97924.4|97899.4|97943.1|97907|97922.2|97890.3|51
1652683080000|2022-05-16 06:38:00|97924|97899|97919.8|97894.8|97924.8|97899.8|97915.9|97890.9|67
1652683090000|2022-05-16 06:38:10|97919|97894|97911.5|97886.5|97924.8|97899.8|97910.5|97885.5|52
1652683100000|2022-05-16 06:38:20|97911.3|97886.3|97909|97884|97912.1|97887.1|97905.2|97880.2|56
1652683110000|2022-05-16 06:38:30|97908.5|97883.5|97911.7|97886.7|97914.1|97889.1|97903.3|97878.3|58
1652683120000|2022-05-16 06:38:40|97911.2|97886.2|97925.7|97900.7|97943.9|97910.6|97911.1|97882.6|76
1652683130000|2022-05-16 06:38:50|97927.1|97902.1|97914.8|97889.8|97939.9|97902.5|97914.2|97877.8|74
1652683140000|2022-05-16 06:39:00|97914.7|97889.7|97931.1|97906.1|97931.5|97906.5|97912.1|97875.3|62
1652683150000|2022-05-16 06:39:10|97931.2|97906.2|97926.8|97901.8|97931.4|97906.4|97926.2|97901.2|46
1652683160000|2022-05-16 06:39:20|97927.5|97902.5|97920.8|97895.8|97927.9|97902.9|97917.3|97892.3|57
1652683170000|2022-05-16 06:39:30|97920.7|97895.7|97923.1|97898.1|97924.2|97899.2|97918.9|97893.9|56
1652683180000|2022-05-16 06:39:40|97923.2|97898.2|97916.1|97891.1|97924.5|97899.5|97916.1|97891.1|53
1652683190000|2022-05-16 06:39:50|97915.9|97890.9|97926.4|97901.4|97941.1|97904.4|97914.1|97884.7|63
1652683200000|2022-05-16 06:40:00|97926.8|97901.8|97928|97903|97941.8|97904.4|97923.6|97891|60
1652683210000|2022-05-16 06:40:10|97927.7|97902.7|97924.6|97899.6|97931.3|97906.3|97922.8|97897.8|57
1652683220000|2022-05-16 06:40:20|97925.4|97900.4|97928.7|97903.7|97943.2|97908.8|97923.7|97892.1|58
1652683230000|2022-05-16 06:40:30|97928.2|97903.2|97926.7|97901.7|97928.8|97903.8|97924.1|97899.1|48
1652683240000|2022-05-16 06:40:40|97925.7|97900.7|97926.2|97901.2|97943.8|97906.2|97925.5|97893.7|46
1652683250000|2022-05-16 06:40:50|97926.5|97901.5|97929.6|97904.6|97929.6|97904.6|97925.2|97900.2|38
1652683260000|2022-05-16 06:41:00|97929.4|97904.4|97941.2|97916.2|97951.5|97917.1|97928.3|97900.6|37
1652683270000|2022-05-16 06:41:10|97943.4|97918.4|97940.2|97915.2|97943.4|97918.4|97930.8|97905.8|49
1652683280000|2022-05-16 06:41:20|97939.5|97914.5|97934.9|97909.9|97941.1|97916.1|97931.8|97906.8|47
1652683290000|2022-05-16 06:41:30|97935|97910|97968.8|97918.8|97972|97932.1|97933.8|97905.1|55
1652683300000|2022-05-16 06:41:40|97970.8|97920.8|97936.1|97911.1|97977.5|97938.3|97932.4|97907.4|70
1652683310000|2022-05-16 06:41:50|97937.1|97912.1|97938.1|97913.1|97938.9|97913.9|97931.3|97906.3|47
1652683320000|2022-05-16 06:42:00|97936.4|97911.4|97944.4|97919.4|97948.3|97923.3|97935.6|97910.6|61
1652683330000|2022-05-16 06:42:10|97944.9|97919.9|98003.2|97953.2|98006.6|97956.6|97944.9|97918.9|73
1652683340000|2022-05-16 06:42:20|98003.5|97953.5|97975.8|97950.8|98007.3|97957.9|97974|97935.9|56
1652683350000|2022-05-16 06:42:30|97974.5|97949.5|97965.9|97940.9|97983.9|97949.5|97961.5|97920.4|56
1652683360000|2022-05-16 06:42:40|97966.7|97941.7|97971.9|97946.9|97974|97949|97966.5|97941.5|45
1652683370000|2022-05-16 06:42:50|97972.3|97947.3|97978.5|97953.5|97978.9|97953.9|97972.3|97947.3|49
1652683380000|2022-05-16 06:43:00|97978.2|97953.2|97971.2|97946.2|97978.2|97953.2|97969.1|97944.1|55
1652683390000|2022-05-16 06:43:10|97970.8|97945.8|97968.1|97943.1|97980.3|97946.8|97967.9|97929.6|43
1652683400000|2022-05-16 06:43:20|97967.7|97942.7|97968.8|97943.8|97969.4|97944.4|97967.7|97942.7|39
1652683410000|2022-05-16 06:43:30|97968.6|97943.6|97970.3|97945.3|97970.7|97945.7|97962.7|97937.7|44
1652683420000|2022-05-16 06:43:40|97970.7|97945.7|97973.2|97948.2|97973.6|97948.6|97966.9|97941.9|55
1652683430000|2022-05-16 06:43:50|97973.5|97948.5|97980|97955|97981.9|97956.9|97973.5|97948.5|33
1652683440000|2022-05-16 06:44:00|97980.2|97955.2|97989.6|97964.6|97991.9|97966.9|97978.6|97953.6|45
1652683450000|2022-05-16 06:44:10|97989.5|97964.5|98008.2|97983.2|98010|97983.2|97988.2|97960|50
1652683460000|2022-05-16 06:44:20|98009.3|97984.3|98025.4|97975.4|98031.1|97993.6|98009.3|97969.8|67
1652683470000|2022-05-16 06:44:30|98025.8|97975.8|98019.7|97969.7|98027.1|97987.6|98003.2|97964|67
1652683480000|2022-05-16 06:44:40|98008.1|97983.1|98000.7|97975.7|98022.2|97984.8|97995.4|97962.6|58
1652683490000|2022-05-16 06:44:50|98001.9|97976.9|98008.6|97983.6|98008.8|97983.8|97998|97973|51
1652683500000|2022-05-16 06:45:00|98007.5|97982.5|98015|97990|98015.3|97990.3|98006.6|97981.6|56
1652683510000|2022-05-16 06:45:10|98014.3|97989.3|98025.4|98000.4|98026|98001|98012.3|97987.3|51
1652683520000|2022-05-16 06:45:20|98025.6|98000.6|98009.8|97984.8|98025.7|98000.7|98009.8|97984.8|53
1652683530000|2022-05-16 06:45:30|98009.9|97984.9|98007.5|97982.5|98011.2|97986.2|98004.3|97979.3|44
1652683540000|2022-05-16 06:45:40|98008.4|97983.4|98007.8|97982.8|98010.2|97985.2|98007.3|97982.3|24
1652683550000|2022-05-16 06:45:50|98006.9|97981.9|98008.6|97983.6|98010|97985|98006.3|97981.3|34
1652683560000|2022-05-16 06:46:00|98008.7|97983.7|98017.2|97992.2|98027.7|97992.3|98008.5|97974.9|37
1652683570000|2022-05-16 06:46:10|98016.5|97991.5|98024.2|97999.2|98025.3|98000.3|98016.5|97991.5|55
1652683580000|2022-05-16 06:46:20|98023.7|97998.7|98027.1|98002.1|98029.1|98004.1|98023.7|97998.7|35
1652683590000|2022-05-16 06:46:30|98026.2|98001.2|98017.6|97992.6|98027.3|98002.3|98014.5|97989.5|56
1652683600000|2022-05-16 06:46:40|98016|97991|98024|97999|98025.4|98000.4|98015.5|97990.5|42
1652683610000|2022-05-16 06:46:50|98023.9|97998.9|98030.7|98005.7|98032.6|98007.6|98023.6|97998.6|50
1652683620000|2022-05-16 06:47:00|98031.1|98006.1|98040.5|98015.5|98040.6|98015.6|98031.1|98006.1|47
1652683630000|2022-05-16 06:47:10|98041.6|98016.6|98019.8|97994.8|98044.2|98019.2|98019.8|97994.8|62
1652683640000|2022-05-16 06:47:20|98020.4|97995.4|98020.2|97995.2|98026|98001|98019.8|97994.8|48
1652683650000|2022-05-16 06:47:30|98020.9|97995.9|98044.2|97994.2|98046|98008.3|98019.2|97992.1|40
1652683660000|2022-05-16 06:47:40|98045.2|97995.2|98027|98002|98046.4|98007.1|98026|97990.1|38
1652683670000|2022-05-16 06:47:50|98026.4|98001.4|98034.9|98009.9|98034.9|98009.9|98023.4|97998.4|44
1652683680000|2022-05-16 06:48:00|98034.1|98009.1|98035.3|98010.3|98038|98013|98030.4|98005.4|50
1652683690000|2022-05-16 06:48:10|98034.1|98009.1|98031.9|98006.9|98035.3|98010.3|98029.1|98004.1|60
1652683700000|2022-05-16 06:48:20|98032|98007|98027.4|98002.4|98032|98007|98026.4|98001.4|39
1652683710000|2022-05-16 06:48:30|98028.6|98003.6|98031.9|98006.9|98036|98011|98028.6|98003.6|44
1652683720000|2022-05-16 06:48:40|98033.3|98008.3|98031.6|98006.6|98035.6|98010.6|98031.1|98006.1|41
1652683730000|2022-05-16 06:48:50|98031.4|98006.4|98026.4|98001.4|98031.4|98006.4|98026.4|98001.4|43
1652683740000|2022-05-16 06:49:00|98026.6|98001.6|98025.9|98000.9|98028.7|98003.7|98024.9|97999.9|30
1652683750000|2022-05-16 06:49:10|98025.8|98000.8|98054.9|98004.9|98057.2|98018.1|98025.4|98000.4|51
1652683760000|2022-05-16 06:49:20|98042.5|98017.5|98045.1|98020.1|98045.3|98020.3|98040.7|98015.7|40
1652683770000|2022-05-16 06:49:30|98056.7|98031.7|98069.5|98019.5|98083.9|98038.7|98054.7|98015.4|51
1652683780000|2022-05-16 06:49:40|98067.8|98017.8|98054.9|98029.9|98072.9|98034.3|98052.3|98014.2|60
1652683790000|2022-05-16 06:49:50|98054.5|98029.5|98053.8|98028.8|98071.7|98034.5|98050.7|98012.4|41
1652683800000|2022-05-16 06:50:00|98059|98034|98053|98028|98068.7|98034|98050.7|98013.5|72
1652683810000|2022-05-16 06:50:10|98054.8|98029.8|98064.2|98014.2|98071.4|98033.9|98046.1|98011|64
1652683820000|2022-05-16 06:50:20|98063.1|98013.1|98062.6|98037.6|98076.1|98038.2|98056.7|98013.1|59
1652683830000|2022-05-16 06:50:30|98067.7|98017.7|98046.8|98021.8|98074.2|98033.6|98045.8|98013.2|58
1652683840000|2022-05-16 06:50:40|98047.7|98022.7|98054.6|98029.6|98055.5|98030.5|98047.4|98022.4|48
1652683850000|2022-05-16 06:50:50|98053.3|98028.3|98042.4|98017.4|98056.7|98031.7|98042.4|98017.4|43
1652683860000|2022-05-16 06:51:00|98043.8|98018.8|98048.4|98023.4|98051|98026|98039.7|98014.7|49
1652683870000|2022-05-16 06:51:10|98049|98024|98048|98023|98063.2|98028|98045.9|98008.5|62
1652683880000|2022-05-16 06:51:20|98048.2|98023.2|98048.9|98023.9|98060.3|98026.7|98046.7|98010.3|54
1652683890000|2022-05-16 06:51:30|98049|98024|98051.1|98026.1|98053.3|98028.3|98049|98024|31
1652683900000|2022-05-16 06:51:40|98050.7|98025.7|98047.4|98022.4|98050.7|98025.7|98042.8|98017.8|43
1652683910000|2022-05-16 06:51:50|98047.8|98022.8|98045.7|98020.7|98048.2|98023.2|98044|98019|23
1652683920000|2022-05-16 06:52:00|98045.5|98020.5|98053.5|98028.5|98054.6|98029.6|98045.5|98020.5|36
1652683930000|2022-05-16 06:52:10|98053.7|98028.7|98047.5|98022.5|98053.7|98028.7|98046.7|98021.7|38
1652683940000|2022-05-16 06:52:20|98047.2|98022.2|98050.1|98025.1|98054.6|98029.6|98047|98022|25
1652683950000|2022-05-16 06:52:30|98049.4|98024.4|98073.8|98023.8|98073.8|98038.6|98049.4|98012.8|43
1652683960000|2022-05-16 06:52:40|98073.1|98023.1|98050.4|98025.4|98075.4|98038.2|98048.5|98014.4|64
1652683970000|2022-05-16 06:52:50|98049.5|98024.5|98047.9|98022.9|98060|98025.7|98040.6|98003.7|62
1652683980000|2022-05-16 06:53:00|98047.8|98022.8|98041.5|98016.5|98060.8|98024.1|98041.5|98008.7|51
1652683990000|2022-05-16 06:53:10|98044.2|98019.2|98057.9|98032.9|98071.3|98034.5|98044.2|98013.2|74
1652684000000|2022-05-16 06:53:20|98058.3|98033.3|98044.8|98019.8|98073.3|98034.7|98043.8|98008.5|62
1652684010000|2022-05-16 06:53:30|98044.9|98019.9|98045.9|98020.9|98068.2|98028.2|98042.1|98003.9|60
1652684020000|2022-05-16 06:53:40|98043|98018|98042.9|98017.9|98055.5|98023.1|98036.2|98005.5|70
1652684030000|2022-05-16 06:53:50|98045.6|98020.6|98042.4|98017.4|98053.8|98022.7|98036.9|97998.3|72
1652684040000|2022-05-16 06:54:00|98041.2|98016.2|98042|98017|98055.7|98024.9|98037.1|98005.7|71
1652684050000|2022-05-16 06:54:10|98043.7|98018.7|98045.5|98020.5|98048.6|98023.6|98037.6|98012.6|67
1652684060000|2022-05-16 06:54:20|98046|98021|98046.3|98021.3|98047.3|98022.3|98041.7|98016.7|54
1652684070000|2022-05-16 06:54:30|98046|98021|98044.8|98019.8|98048.5|98023.5|98040.4|98015.4|40
1652684080000|2022-05-16 06:54:40|98045.4|98020.4|98043.1|98018.1|98045.9|98020.9|98040.3|98015.3|40
1652684090000|2022-05-16 06:54:50|98042.6|98017.6|98039|98014|98043.3|98018.3|98037.2|98012.2|60
1652684100000|2022-05-16 06:55:00|98039.2|98014.2|98047.3|98022.3|98049.3|98024.3|98038.1|98013.1|49
1652684110000|2022-05-16 06:55:10|98046.3|98021.3|98058.8|98033.8|98062.1|98037.1|98046.3|98021.3|49
1652684120000|2022-05-16 06:55:20|98057.2|98032.2|98069.1|98044.1|98074.6|98049.6|98057.2|98032.2|44
1652684130000|2022-05-16 06:55:30|98069.2|98044.2|98076.8|98051.8|98077.2|98052.2|98068.9|98043.9|45
1652684140000|2022-05-16 06:55:40|98076.3|98051.3|98065.4|98040.4|98078.2|98053.2|98065.4|98040.4|56
1652684150000|2022-05-16 06:55:50|98066.2|98041.2|98058.2|98033.2|98066.9|98041.9|98056.3|98031.3|54
1652684160000|2022-05-16 06:56:00|98057.7|98032.7|98056.5|98031.5|98059.5|98034.5|98052.1|98027.1|55
1652684170000|2022-05-16 06:56:10|98060.3|98035.3|98058.9|98033.9|98060.3|98035.3|98056.7|98031.7|46
1652684180000|2022-05-16 06:56:20|98058.6|98033.6|98051.1|98026.1|98058.6|98033.6|98050.2|98025.2|45
1652684190000|2022-05-16 06:56:30|98051.2|98026.2|98047.6|98022.6|98051.8|98026.8|98045.4|98020.4|45
1652684200000|2022-05-16 06:56:40|98048|98023|98045.2|98020.2|98048.7|98023.7|98043.2|98018.2|45
1652684210000|2022-05-16 06:56:50|98045|98020|98047.6|98022.6|98054.9|98029.9|98040.1|98015.1|63
1652684220000|2022-05-16 06:57:00|98048.1|98023.1|98049.3|98024.3|98049.9|98024.9|98045.2|98020.2|43
1652684230000|2022-05-16 06:57:10|98052.2|98027.2|98048.6|98023.6|98054.2|98029.2|98048.2|98023.2|23
1652684240000|2022-05-16 06:57:20|98048.2|98023.2|98053.1|98028.1|98053.5|98028.5|98044.3|98019.3|39
1652684250000|2022-05-16 06:57:30|98052.3|98027.3|98047.7|98022.7|98052.3|98027.3|98043.8|98018.8|44
1652684260000|2022-05-16 06:57:40|98047|98022|98053.8|98028.8|98054.2|98029.2|98042.5|98017.5|55
1652684270000|2022-05-16 06:57:50|98054.3|98029.3|98050.2|98025.2|98055.1|98030.1|98049.8|98024.8|35
1652684280000|2022-05-16 06:58:00|98050.1|98025.1|98041.1|98016.1|98051.5|98026.5|98041|98016|64
1652684290000|2022-05-16 06:58:10|98040.6|98015.6|98047.7|98022.7|98049.4|98024.4|98033|98008|69
1652684300000|2022-05-16 06:58:20|98048.3|98023.3|98041.4|98016.4|98049.6|98024.6|98041.4|98016.4|52
1652684310000|2022-05-16 06:58:30|98036.9|98011.9|98004.9|97979.9|98045.9|98020.9|98004.6|97978.9|73
1652684320000|2022-05-16 06:58:40|98005.3|97980.3|98007.1|97982.1|98007.3|97982.3|98003.4|97978.4|34
1652684330000|2022-05-16 06:58:50|98007.2|97982.2|98015.8|97990.8|98020.6|97995.6|98007.2|97982.2|49
1652684340000|2022-05-16 06:59:00|98014.3|97989.3|98019.6|97994.6|98023.1|97998.1|98014.3|97989.3|51
1652684350000|2022-05-16 06:59:10|98020.3|97995.3|98017.6|97992.6|98020.8|97995.8|98014.2|97989.2|49
1652684360000|2022-05-16 06:59:20|98017.5|97992.5|98027.9|98002.9|98030.7|98005.7|98014.7|97989.7|51
1652684370000|2022-05-16 06:59:30|98028.4|98003.4|98053.7|98028.7|98065|98037.5|98028.4|98003.4|54
1652684380000|2022-05-16 06:59:40|98053.9|98028.9|98051.4|98026.4|98059.1|98034.1|98047.8|98022.8|57
1652684390000|2022-05-16 06:59:50|98055.7|98030.7|98093.1|98068.1|98112.7|98075|98053.3|98028.3|66
1652684400000|2022-05-16 07:00:00|98093|98068|98075|98050|98095.8|98070.8|98069.8|98031|66
1652684410000|2022-05-16 07:00:10|98074.7|98049.7|98074.2|98049.2|98085.4|98049.9|98068.5|98035.2|52
1652684420000|2022-05-16 07:00:20|98073.1|98048.1|98062.3|98037.3|98074.3|98049.3|98058.1|98033.1|50
1652684430000|2022-05-16 07:00:30|98062.7|98037.7|98060.1|98035.1|98063.3|98038.3|98058.3|98033.3|46
1652684440000|2022-05-16 07:00:40|98059.7|98034.7|98021.5|97996.5|98059.9|98034.9|98020.9|97995.9|67
1652684450000|2022-05-16 07:00:50|98020.4|97995.4|97971.9|97946.9|98023.2|97998.2|97961.5|97924.4|66
1652684460000|2022-05-16 07:01:00|97971.8|97946.8|97962.2|97937.2|97975|97950|97962.2|97937.2|68
1652684470000|2022-05-16 07:01:10|97963.3|97938.3|98014.9|97989.9|98031.4|97991.9|97963.3|97938.3|70
1652684480000|2022-05-16 07:01:20|98015.1|97990.1|98047.5|97997.5|98066.8|98028.8|98014.8|97989.8|72
1652684490000|2022-05-16 07:01:30|98045.6|97995.6|98039|98014|98048.1|98015.3|98028.5|97992.7|55
1652684500000|2022-05-16 07:01:40|98039.1|98014.1|98041.1|98016.1|98041.2|98016.2|98035.8|98010.8|45
1652684510000|2022-05-16 07:01:50|98040.9|98015.9|98044.8|98019.8|98052.7|98027.7|98040.7|98015.7|39
1652684520000|2022-05-16 07:02:00|98045.1|98020.1|98035|98010|98045.1|98020.1|98033.4|98008.4|53
1652684530000|2022-05-16 07:02:10|98035.3|98010.3|98032.8|98007.8|98038.8|98013.8|98032.8|98007.8|37
1652684540000|2022-05-16 07:02:20|98033.2|98008.2|98015.2|97990.2|98034.1|98009.1|98013.6|97988.6|50
1652684550000|2022-05-16 07:02:30|98012.4|97987.4|98028.3|98003.3|98028.3|98003.3|98002.8|97977.8|49
1652684560000|2022-05-16 07:02:40|98028.6|98003.6|98030.5|98005.5|98034.3|98009.3|98025.9|98000.9|55
1652684570000|2022-05-16 07:02:50|98030.2|98005.2|98049.3|98024.3|98055.3|98030.3|98030|98005|53
1652684580000|2022-05-16 07:03:00|98049.2|98024.2|98047|98022|98059|98034|98045.9|98020.9|50
1652684590000|2022-05-16 07:03:10|98049.5|98024.5|98048.2|98023.2|98052.4|98027.4|98046.8|98021.8|38
1652684600000|2022-05-16 07:03:20|98047.9|98022.9|98062.3|98037.3|98062.3|98037.3|98042.9|98017.9|50
1652684610000|2022-05-16 07:03:30|98062.8|98037.8|98072.8|98047.8|98078.6|98053.6|98061.8|98024|63
1652684620000|2022-05-16 07:03:40|98070.4|98045.4|98062.1|98037.1|98092.9|98058.1|98059.8|98021.8|57
1652684630000|2022-05-16 07:03:50|98061.9|98036.9|98067.3|98042.3|98068.6|98043.6|98061.9|98036.9|48
1652684640000|2022-05-16 07:04:00|98067.6|98042.6|98080.6|98055.6|98080.7|98055.7|98065.2|98040.2|47
1652684650000|2022-05-16 07:04:10|98081.2|98056.2|98073.6|98048.6|98089.9|98056.2|98070.8|98034.3|49
1652684660000|2022-05-16 07:04:20|98073.8|98048.8|98070.6|98045.6|98073.8|98048.8|98068.6|98043.6|33
1652684670000|2022-05-16 07:04:30|98070.7|98045.7|98069.1|98044.1|98070.7|98045.7|98062.8|98037.8|47
1652684680000|2022-05-16 07:04:40|98068.7|98043.7|98049.8|97999.8|98071.7|98043.7|98036.6|97999.8|55
1652684690000|2022-05-16 07:04:50|98049.9|97999.9|98020.1|97995.1|98051.5|98009.6|98016.2|97984.9|56
1652684700000|2022-05-16 07:05:00|98020.3|97995.3|98015.3|97990.3|98021.4|97996.4|98014.8|97989.8|39
1652684710000|2022-05-16 07:05:10|98014.5|97989.5|98008.7|97983.7|98017.5|97990.8|98004.1|97967.5|48
1652684720000|2022-05-16 07:05:20|98013.7|97988.7|98013|97988|98016.6|97991.6|98008.6|97983.6|48
1652684730000|2022-05-16 07:05:30|98016.2|97991.2|98029|98004|98030.2|98005.2|98016.2|97991.2|49
1652684740000|2022-05-16 07:05:40|98029.2|98004.2|98040|98015|98051.5|98021.2|98029.2|98001.3|45
1652684750000|2022-05-16 07:05:50|98041.5|98016.5|98030.8|98005.8|98041.5|98016.5|98030.2|98005.2|35
1652684760000|2022-05-16 07:06:00|98030.6|98005.6|98032.1|98007.1|98038.6|98013.6|98030.5|98005.5|53
1652684770000|2022-05-16 07:06:10|98032.7|98007.7|98067.2|98042.2|98083.5|98046.1|98032.7|98007.7|62
1652684780000|2022-05-16 07:06:20|98079.6|98029.6|98067.2|98042.2|98079.6|98044.7|98063.8|98028.1|57
1652684790000|2022-05-16 07:06:30|98067.3|98042.3|98075.5|98050.5|98088.2|98053.3|98067.3|98038.2|56
1652684800000|2022-05-16 07:06:40|98075.4|98050.4|98079.2|98054.2|98092|98054.7|98075|98041|36
1652684810000|2022-05-16 07:06:50|98079.3|98054.3|98081.7|98056.7|98083|98058|98075.1|98050.1|35
1652684820000|2022-05-16 07:07:00|98082.1|98057.1|98079.2|98054.2|98082.5|98057.5|98076.2|98051.2|54
1652684830000|2022-05-16 07:07:10|98079.3|98054.3|98075.6|98050.6|98091.3|98055.7|98074.9|98041.3|56
1652684840000|2022-05-16 07:07:20|98072.2|98047.2|98079.1|98054.1|98079.5|98054.5|98061.5|98024.4|51
1652684850000|2022-05-16 07:07:30|98078.9|98053.9|98067|98042|98090|98057.4|98066.6|98039.9|52
1652684860000|2022-05-16 07:07:40|98067.5|98042.5|98062.8|98037.8|98075.9|98050.2|98058.6|98019.1|59
1652684870000|2022-05-16 07:07:50|98061|98036|98053.2|98028.2|98064.2|98039.2|98052.8|98027.8|52
1652684880000|2022-05-16 07:08:00|98053|98028|98061.1|98036.1|98061.4|98036.4|98053|98028|51
1652684890000|2022-05-16 07:08:10|98060.9|98035.9|98068.4|98043.4|98070.2|98045.2|98060.1|98035.1|55
1652684900000|2022-05-16 07:08:20|98071.7|98046.7|98075.2|98050.2|98076.3|98051.3|98070.9|98045.9|43
1652684910000|2022-05-16 07:08:30|98075.1|98050.1|98083.7|98058.7|98083.7|98058.7|98074.6|98049.6|47
1652684920000|2022-05-16 07:08:40|98083.5|98058.5|98085.1|98060.1|98086.6|98061.6|98079.3|98054.3|40
1652684930000|2022-05-16 07:08:50|98085.2|98060.2|98088.6|98063.6|98089.5|98064.5|98085.2|98060.2|34
1652684940000|2022-05-16 07:09:00|98088.9|98063.9|98088.4|98063.4|98089.1|98064.1|98083.5|98058.5|34
1652684950000|2022-05-16 07:09:10|98088.2|98063.2|98083.8|98058.8|98088.6|98063.6|98082.4|98057.4|33
1652684960000|2022-05-16 07:09:20|98084.9|98059.9|98071.5|98046.5|98084.9|98059.9|98070.7|98045.7|43
1652684970000|2022-05-16 07:09:30|98068.1|98043.1|98054.9|98029.9|98078.6|98043.1|98054.9|98028.2|54
1652684980000|2022-05-16 07:09:40|98055.1|98030.1|98041.6|98016.6|98059.2|98034.2|98041.3|98003.6|58
1652684990000|2022-05-16 07:09:50|98042.7|98017.7|98023.5|97998.5|98042.7|98017.7|98023.5|97998.5|55
1652685000000|2022-05-16 07:10:00|98023.6|97998.6|97997.1|97972.1|98024|97999|97991.3|97966.3|64
1652685010000|2022-05-16 07:10:10|97998.6|97973.6|98009.8|97984.8|98017.3|97992.3|97996.5|97971.5|61
1652685020000|2022-05-16 07:10:20|98009.7|97984.7|98023.9|97998.9|98038.8|98010.9|98009.7|97984.7|56
1652685030000|2022-05-16 07:10:30|98024|97999|98049.3|98024.3|98063.4|98030.1|98023.9|97998.9|54
1652685040000|2022-05-16 07:10:40|98049.1|98024.1|98060.2|98035.2|98066.7|98041.7|98049.1|98024.1|56
1652685050000|2022-05-16 07:10:50|98059.5|98034.5|98063.1|98038.1|98072.4|98047.4|98049.1|98024.1|59
1652685060000|2022-05-16 07:11:00|98062.4|98037.4|98027|98002|98064.3|98039.3|98025|97987.9|54
1652685070000|2022-05-16 07:11:10|98027.1|98002.1|98032.3|98007.3|98040.4|98010.5|98026.9|97990.4|53
1652685080000|2022-05-16 07:11:20|98032.5|98007.5|98038|98013|98038.8|98013.8|98030.8|98005.8|49
1652685090000|2022-05-16 07:11:30|98037.6|98012.6|98049|98024|98054.9|98027.8|98037.6|98004.9|57
1652685100000|2022-05-16 07:11:40|98043.1|98018.1|98038.7|98013.7|98044.9|98019.9|98034.2|98009.2|63
1652685110000|2022-05-16 07:11:50|98037.4|98012.4|98052.1|98027.1|98062.3|98034.3|98036.7|98011.7|68
1652685120000|2022-05-16 07:12:00|98053.6|98028.6|98060.6|98035.6|98062.7|98037.7|98047.3|98022.3|69
1652685130000|2022-05-16 07:12:10|98063.3|98038.3|98079.5|98054.5|98092.8|98058|98049.5|98011.3|62
1652685140000|2022-05-16 07:12:20|98078.6|98053.6|98072.2|98047.2|98099.4|98063.5|98066.4|98036.1|68
1652685150000|2022-05-16 07:12:30|98071.1|98046.1|98049.4|98024.4|98088.3|98051.8|98049.4|98024.4|65
1652685160000|2022-05-16 07:12:40|98061.2|98011.2|98047.7|98022.7|98062.3|98027.8|98046.1|98008.8|52
1652685170000|2022-05-16 07:12:50|98047.8|98022.8|98058.2|98033.2|98058.2|98033.2|98047|98022|46
1652685180000|2022-05-16 07:13:00|98062.5|98037.5|98070.3|98045.3|98075.1|98049.8|98057.4|98025.1|63
1652685190000|2022-05-16 07:13:10|98070|98045|98062.4|98037.4|98073.1|98048.1|98061.1|98036.1|46
1652685200000|2022-05-16 07:13:20|98062.3|98037.3|98070.1|98020.1|98072.7|98044|98053.1|98014.3|63
1652685210000|2022-05-16 07:13:30|98069.2|98019.2|98055.1|98030.1|98072.5|98033|98055|98012.8|61
1652685220000|2022-05-16 07:13:40|98054.7|98029.7|98062.3|98037.3|98062.6|98037.6|98052.8|98027.8|52
1652685230000|2022-05-16 07:13:50|98061.8|98036.8|98076.6|98051.6|98079.7|98054.7|98061.7|98036.7|58
1652685240000|2022-05-16 07:14:00|98077|98052|98082.4|98057.4|98084.6|98059.6|98072.1|98034.1|70
1652685250000|2022-05-16 07:14:10|98081.9|98056.9|98079.8|98054.8|98091.2|98066.2|98077.2|98052.2|56
1652685260000|2022-05-16 07:14:20|98078.2|98053.2|98075.1|98050.1|98093.3|98054|98073.3|98043.3|49
1652685270000|2022-05-16 07:14:30|98074.9|98049.9|98083.4|98058.4|98088.9|98063.9|98074.6|98049.6|51
1652685280000|2022-05-16 07:14:40|98083.2|98058.2|98080.3|98055.3|98086|98061|98080.2|98055.2|55
1652685290000|2022-05-16 07:14:50|98080.1|98055.1|98076.1|98051.1|98083.8|98058.8|98072.6|98047.6|58
1652685300000|2022-05-16 07:15:00|98076.7|98051.7|98047.4|98022.4|98076.7|98051.7|98044.3|98007.5|64
1652685310000|2022-05-16 07:15:10|98047.8|98022.8|98036.4|98011.4|98049.1|98024.1|98036.1|98011.1|50
1652685320000|2022-05-16 07:15:20|98036.7|98011.7|98035.3|98010.3|98037|98012|98027.1|98002.1|53
1652685330000|2022-05-16 07:15:30|98035.1|98010.1|98035.4|98010.4|98041.1|98016.1|98033.7|98008.7|52
1652685340000|2022-05-16 07:15:40|98035.6|98010.6|98029.1|98004.1|98035.6|98010.6|98027.3|98002.3|41
1652685350000|2022-05-16 07:15:50|98028.4|98003.4|98013.4|97988.4|98028.9|98003.9|98012.1|97987.1|59
1652685360000|2022-05-16 07:16:00|98013.7|97988.7|98019.6|97994.6|98024.5|97999.5|98011.1|97986.1|56
1652685370000|2022-05-16 07:16:10|98019|97994|98011.9|97986.9|98019|97994|98006.9|97981.9|50
1652685380000|2022-05-16 07:16:20|98011.3|97986.3|98008.2|97983.2|98025.2|97989.1|98007|97974.7|54
1652685390000|2022-05-16 07:16:30|98008.1|97983.1|98011.3|97986.3|98014.6|97989.6|98008.1|97983.1|51
1652685400000|2022-05-16 07:16:40|98011.2|97986.2|98004.5|97979.5|98011.5|97986.5|98004.5|97979.5|47
1652685410000|2022-05-16 07:16:50|98004.8|97979.8|98026.5|98001.5|98030.3|98005.3|98003.3|97978.3|61
1652685420000|2022-05-16 07:17:00|98025|98000|98026.4|98001.4|98041.8|98006.1|98024.1|97990.1|60
1652685430000|2022-05-16 07:17:10|98025.9|98000.9|98012.7|97987.7|98034.5|98000.9|98012.4|97982.3|47
1652685440000|2022-05-16 07:17:20|98013.4|97988.4|98012.6|97987.6|98018.3|97991.5|97988.6|97945.6|71
1652685450000|2022-05-16 07:17:30|98013.4|97988.4|98004.3|97979.3|98030.9|97995.7|97993.9|97960|70
1652685460000|2022-05-16 07:17:40|98001.7|97976.7|97997.3|97972.3|98011.3|97979.3|97994.7|97953.4|52
1652685470000|2022-05-16 07:17:50|97994.4|97969.4|98025.8|97975.8|98026.6|97988.5|97993.3|97957.3|71
1652685480000|2022-05-16 07:18:00|98026|97976|98023.9|97998.9|98029.6|97999.5|98010.2|97975.9|63
1652685490000|2022-05-16 07:18:10|98022.8|97997.8|98035.7|98010.7|98044.3|98010.7|98022.6|97991.1|61
1652685500000|2022-05-16 07:18:20|98036.1|98011.1|98019.1|97994.1|98040.9|98013.7|98017.9|97982.3|56
1652685510000|2022-05-16 07:18:30|98022.8|97997.8|98024.2|97999.2|98033|98000.9|98017.4|97978.8|65
1652685520000|2022-05-16 07:18:40|98024.6|97999.6|98008.1|97983.1|98027|98000.8|98004.4|97972.2|49
1652685530000|2022-05-16 07:18:50|98008.2|97983.2|98037.9|98012.9|98051.7|98013.3|98007.9|97976.9|63
1652685540000|2022-05-16 07:19:00|98037.7|98012.7|98049.8|98024.8|98065.1|98027.7|98037.7|98001.8|53
1652685550000|2022-05-16 07:19:10|98050.4|98025.4|98054.1|98029.1|98067|98032.5|98048.4|98013|49
1652685560000|2022-05-16 07:19:20|98053.6|98028.6|98036.3|98011.3|98058.3|98033.3|98033.7|97995.5|62
1652685570000|2022-05-16 07:19:30|98037.3|98012.3|98036.6|98011.6|98037.3|98012.3|98033.4|98008.4|39
1652685580000|2022-05-16 07:19:40|98037.1|98012.1|98031.9|98006.9|98040.7|98015.7|98029.2|98004.2|45
1652685590000|2022-05-16 07:19:50|98031.6|98006.6|98036.8|98011.8|98037.1|98012.1|98027.9|98002.9|46
1652685600000|2022-05-16 07:20:00|98032.1|98007.1|98058.2|98033.2|98070.2|98033.7|98032.1|98007.1|67
1652685610000|2022-05-16 07:20:10|98059.5|98034.5|98055.1|98030.1|98059.5|98034.5|98050.2|98025.2|53
1652685620000|2022-05-16 07:20:20|98054.6|98029.6|98072.2|98047.2|98077.5|98050.3|98052.1|98026.9|55
1652685630000|2022-05-16 07:20:30|98072.4|98047.4|98060.6|98035.6|98072.4|98047.4|98060.5|98035.5|45
1652685640000|2022-05-16 07:20:40|98060.1|98035.1|98063.6|98038.6|98077.2|98042|98057.7|98025.2|52
1652685650000|2022-05-16 07:20:50|98064.8|98039.8|98076.7|98051.7|98090.7|98051.7|98062.9|98037.9|60
1652685660000|2022-05-16 07:21:00|98089.6|98039.6|98088.3|98063.3|98100.1|98065|98074.2|98039.6|68
1652685670000|2022-05-16 07:21:10|98088.5|98063.5|98112.1|98062.1|98113.4|98078.5|98088.2|98058.6|64
1652685680000|2022-05-16 07:21:20|98111.6|98061.6|98097.1|98072.1|98111.9|98076.3|98097.1|98061.6|38
1652685690000|2022-05-16 07:21:30|98097|98072|98094.7|98069.7|98098.6|98073.6|98094.4|98069.4|35
1652685700000|2022-05-16 07:21:40|98095.5|98070.5|98090.7|98065.7|98098.1|98073.1|98086.9|98061.9|47
1652685710000|2022-05-16 07:21:50|98090.6|98065.6|98121.1|98096.1|98126.2|98096.1|98089.9|98054.1|50
1652685720000|2022-05-16 07:22:00|98125|98100|98118.9|98093.9|98135.2|98100|98118.1|98083.8|56
1652685730000|2022-05-16 07:22:10|98119.4|98094.4|98104.4|98079.4|98119.7|98094.7|98097.7|98072.7|50
1652685740000|2022-05-16 07:22:20|98104.3|98079.3|98110|98085|98113.5|98088.5|98104.3|98079.3|51
1652685750000|2022-05-16 07:22:30|98109.2|98084.2|98132.2|98107.2|98132.2|98107.2|98107.3|98082.3|62
1652685760000|2022-05-16 07:22:40|98131.5|98106.5|98142.5|98117.5|98148.9|98123.9|98130.5|98092.5|61
1652685770000|2022-05-16 07:22:50|98145.8|98120.8|98137.9|98112.9|98150.6|98125.6|98132.2|98100.2|55
1652685780000|2022-05-16 07:23:00|98135.9|98110.9|98129.7|98104.7|98136.1|98111.1|98125.5|98100.5|55
1652685790000|2022-05-16 07:23:10|98129.5|98104.5|98119.2|98094.2|98135.7|98105.6|98117.4|98083.5|48
1652685800000|2022-05-16 07:23:20|98118.7|98093.7|98112.3|98087.3|98124.2|98094|98111|98071.9|49
1652685810000|2022-05-16 07:23:30|98112.6|98087.6|98117.5|98092.5|98120.1|98095.1|98112.5|98087.5|44
1652685820000|2022-05-16 07:23:40|98117.6|98092.6|98121.9|98096.9|98122.4|98097.4|98116.8|98091.8|27
1652685830000|2022-05-16 07:23:50|98122.1|98097.1|98115.7|98090.7|98124.3|98099.3|98115.6|98090.6|46
1652685840000|2022-05-16 07:24:00|98115.6|98090.6|98101|98076|98120.5|98090.6|98101|98064.5|61
1652685850000|2022-05-16 07:24:10|98101.1|98076.1|98080.3|98055.3|98104|98079|98080|98055|52
1652685860000|2022-05-16 07:24:20|98081|98056|98067.9|98042.9|98081|98056|98067.1|98042.1|56
1652685870000|2022-05-16 07:24:30|98067.5|98042.5|98075.3|98050.3|98075.3|98050.3|98067.2|98042.2|34
1652685880000|2022-05-16 07:24:40|98072.8|98047.8|98051.6|98026.6|98086.6|98054.9|98050.1|98025.1|67
1652685890000|2022-05-16 07:24:50|98051.5|98026.5|98036.8|97986.8|98051.6|98026.6|98028|97984.9|58
1652685900000|2022-05-16 07:25:00|98022.9|97997.9|98014.9|97989.9|98035.1|97997.9|98011.3|97974.8|58
1652685910000|2022-05-16 07:25:10|98015.4|97990.4|98032|98007|98043.7|98014|98015.4|97990.4|66
1652685920000|2022-05-16 07:25:20|98029.8|98004.8|98005.4|97980.4|98042.7|98006.8|98002.8|97977.8|63
1652685930000|2022-05-16 07:25:30|98007.6|97982.6|97987|97962|98016.2|97985.1|97982.3|97952.6|62
1652685940000|2022-05-16 07:25:40|97987.2|97962.2|97981.5|97956.5|97988.9|97963.9|97979.1|97954.1|44
1652685950000|2022-05-16 07:25:50|97982.5|97957.5|97989.5|97964.5|98003.4|97965.1|97982.5|97953.2|55
1652685960000|2022-05-16 07:26:00|97989.8|97964.8|97977.7|97952.7|98007.9|97972.3|97976.3|97934.5|62
1652685970000|2022-05-16 07:26:10|97978.6|97953.6|97982.8|97957.8|98004.8|97967|97978.6|97950.3|59
1652685980000|2022-05-16 07:26:20|97983.8|97958.8|97973.1|97948.1|97992.2|97959|97970|97935.7|51
1652685990000|2022-05-16 07:26:30|97973.2|97948.2|97972.9|97947.9|97976.6|97951.6|97971.1|97946.1|43
1652686000000|2022-05-16 07:26:40|97971.8|97946.8|97945.7|97920.7|97975|97950|97945.6|97909.4|55
1652686010000|2022-05-16 07:26:50|97945.1|97920.1|97940.7|97915.7|97952.2|97922.2|97939.1|97902.2|61
1652686020000|2022-05-16 07:27:00|97942.5|97917.5|97930.3|97905.3|97942.5|97917.5|97929.3|97904.3|49
1652686030000|2022-05-16 07:27:10|97930.8|97905.8|97928.2|97903.2|97946.7|97912|97927.8|97891.9|53
1652686040000|2022-05-16 07:27:20|97944.4|97894.4|97944.8|97894.8|97946.3|97908.2|97930|97890.7|43
1652686050000|2022-05-16 07:27:30|97945.6|97895.6|97934.2|97909.2|97952.6|97923.4|97932.3|97891|64
1652686060000|2022-05-16 07:27:40|97932.9|97907.9|97897.3|97847.3|97934.8|97909.8|97896.9|97846.9|67
1652686070000|2022-05-16 07:27:50|97897.7|97847.7|97889.7|97864.7|97905.6|97869.3|97885.7|97847.1|54
1652686080000|2022-05-16 07:28:00|97889.6|97864.6|97846.9|97821.9|97899.5|97869.5|97844.6|97807.9|64
1652686090000|2022-05-16 07:28:10|97846.1|97821.1|97838.2|97813.2|97860.4|97823.6|97826.5|97801.5|68
1652686100000|2022-05-16 07:28:20|97838.7|97813.7|97836.6|97811.6|97849.5|97817.3|97832.5|97799.3|62
1652686110000|2022-05-16 07:28:30|97837.6|97812.6|97829.3|97804.3|97842.6|97817.6|97826.7|97801.7|61
1652686120000|2022-05-16 07:28:40|97830.4|97805.4|97797.6|97747.6|97834|97805.4|97787.1|97746.8|77
1652686130000|2022-05-16 07:28:50|97798.2|97748.2|97796.2|97771.2|97798.2|97772.8|97778.7|97741.3|76
1652686140000|2022-05-16 07:29:00|97793.3|97768.3|97794.4|97769.4|97796.5|97771.5|97783.1|97758.1|70
1652686150000|2022-05-16 07:29:10|97793.8|97768.8|97789.9|97764.9|97808.8|97773.2|97789.9|97756.7|66
1652686160000|2022-05-16 07:29:20|97795.1|97770.1|97796.8|97771.8|97811.9|97774.2|97788.9|97760.4|56
1652686170000|2022-05-16 07:29:30|97796|97771|97840.8|97790.8|97844.2|97805.2|97794.8|97760.1|75
1652686180000|2022-05-16 07:29:40|97840.5|97790.5|97825.4|97800.4|97845.3|97809.4|97819.5|97790.5|64
1652686190000|2022-05-16 07:29:50|97825.2|97800.2|97831.3|97806.3|97834.1|97809.1|97825.2|97800.2|55
1652686200000|2022-05-16 07:30:00|97832.5|97807.5|97821.2|97796.2|97834.4|97809.4|97821.2|97796.2|66
1652686210000|2022-05-16 07:30:10|97820.7|97795.7|97810.9|97785.9|97823.1|97798.1|97803.3|97778.3|57
1652686220000|2022-05-16 07:30:20|97810.2|97785.2|97813.6|97788.6|97818.5|97793.5|97805.5|97780.5|56
1652686230000|2022-05-16 07:30:30|97814.5|97789.5|97814.3|97789.3|97816|97791|97802.5|97777.5|60
1652686240000|2022-05-16 07:30:40|97813.1|97788.1|97810.5|97785.5|97816.4|97791.4|97807|97782|68
1652686250000|2022-05-16 07:30:50|97810.7|97785.7|97809.8|97784.8|97818.6|97793.6|97808.9|97783.9|67
1652686260000|2022-05-16 07:31:00|97809.1|97784.1|97810.9|97785.9|97817.2|97792.2|97808.2|97783.2|56
1652686270000|2022-05-16 07:31:10|97811.3|97786.3|97824.2|97799.2|97827.1|97802.1|97808.5|97783.5|59
1652686280000|2022-05-16 07:31:20|97822.3|97797.3|97827|97802|97835.3|97810.3|97821.2|97796.2|67
1652686290000|2022-05-16 07:31:30|97827.3|97802.3|97829.8|97804.8|97831.8|97806.8|97825.3|97800.3|59
1652686300000|2022-05-16 07:31:40|97828.6|97803.6|97826.1|97801.1|97832.9|97807.9|97826.1|97801.1|46
1652686310000|2022-05-16 07:31:50|97826|97801|97825.7|97800.7|97828.8|97803.8|97823|97798|49
1652686320000|2022-05-16 07:32:00|97826.3|97801.3|97826.6|97801.6|97831.5|97806.5|97824.6|97799.6|49
1652686330000|2022-05-16 07:32:10|97826.7|97801.7|97828|97803|97831.3|97806.3|97825.8|97800.8|36
1652686340000|2022-05-16 07:32:20|97827.7|97802.7|97824.1|97799.1|97830.6|97805.6|97824|97799|46
1652686350000|2022-05-16 07:32:30|97824.5|97799.5|97828.1|97803.1|97831.8|97806.8|97821.3|97796.3|57
1652686360000|2022-05-16 07:32:40|97827.3|97802.3|97817.4|97792.4|97827.3|97802.3|97813.4|97788.4|40
1652686370000|2022-05-16 07:32:50|97817.6|97792.6|97830|97805|97830.8|97805.8|97816.2|97791.2|65
1652686380000|2022-05-16 07:33:00|97828.6|97803.6|97812.2|97787.2|97831.3|97806.3|97811.1|97786.1|63
1652686390000|2022-05-16 07:33:10|97811.4|97786.4|97803.5|97778.5|97811.6|97786.6|97797.6|97772.6|64
1652686400000|2022-05-16 07:33:20|97803.6|97778.6|97789.6|97764.6|97803.6|97778.6|97788.5|97763.5|69
1652686410000|2022-05-16 07:33:30|97785.3|97760.3|97814|97789|97815.2|97790.2|97785.3|97760.3|70
1652686420000|2022-05-16 07:33:40|97811.4|97786.4|97786.3|97761.3|97811.5|97786.5|97785.2|97760.2|58
1652686430000|2022-05-16 07:33:50|97786.5|97761.5|97765.8|97740.8|97788.6|97763.6|97762.7|97725.1|62
1652686440000|2022-05-16 07:34:00|97765.4|97740.4|97751.1|97726.1|97765.4|97740.4|97749.2|97724.2|69
1652686450000|2022-05-16 07:34:10|97749.7|97724.7|97750.8|97725.8|97753.5|97728.5|97745.4|97720.4|61
1652686460000|2022-05-16 07:34:20|97750.9|97725.9|97729.8|97704.8|97751.4|97726.4|97729.7|97697.2|58
1652686470000|2022-05-16 07:34:30|97735|97710|97739.2|97714.2|97739.2|97714.2|97724.6|97699.6|69
1652686480000|2022-05-16 07:34:40|97738.8|97713.8|97753.6|97728.6|97754.9|97729.9|97738.8|97713.8|66
1652686490000|2022-05-16 07:34:50|97754|97729|97757.4|97732.4|97771.8|97736.3|97752.3|97715|69
1652686500000|2022-05-16 07:35:00|97758.4|97733.4|97758.6|97733.6|97762.7|97737.7|97752.4|97727.4|54
1652686510000|2022-05-16 07:35:10|97759.3|97734.3|97756.8|97731.8|97759.8|97734.8|97755.2|97730.2|34
1652686520000|2022-05-16 07:35:20|97756.6|97731.6|97766.1|97741.1|97766.1|97741.1|97747.3|97722.3|66
1652686530000|2022-05-16 07:35:30|97766.8|97741.8|97756.5|97731.5|97767.8|97742.8|97750.5|97714.5|64
1652686540000|2022-05-16 07:35:40|97755.9|97730.9|97751|97726|97756|97731|97749.8|97724.8|50
1652686550000|2022-05-16 07:35:50|97752.4|97727.4|97760.5|97735.5|97761.1|97736.1|97752.4|97727.4|69
1652686560000|2022-05-16 07:36:00|97760.7|97735.7|97777.9|97752.9|97779.7|97754.7|97760.1|97735.1|68
1652686570000|2022-05-16 07:36:10|97778|97753|97770.2|97745.2|97778|97753|97761.8|97736.8|53
1652686580000|2022-05-16 07:36:20|97770.7|97745.7|97767.5|97742.5|97775.9|97750.9|97763.2|97738.2|60
1652686590000|2022-05-16 07:36:30|97767.4|97742.4|97773|97748|97773|97748|97764.5|97739.5|65
1652686600000|2022-05-16 07:36:40|97772.8|97747.8|97774.5|97749.5|97775.9|97750.9|97770.9|97745.9|58
1652686610000|2022-05-16 07:36:50|97775.2|97750.2|97772.8|97747.8|97775.7|97750.7|97772.4|97747.4|36
1652686620000|2022-05-16 07:37:00|97773|97748|97812.6|97787.6|97826.6|97789.7|97773|97742|71
1652686630000|2022-05-16 07:37:10|97812.9|97787.9|97800.5|97775.5|97813.9|97788.9|97798.8|97773.8|66
1652686640000|2022-05-16 07:37:20|97800.8|97775.8|97795.3|97770.3|97805.8|97780.8|97795.3|97770.3|58
1652686650000|2022-05-16 07:37:30|97794|97769|97788.5|97763.5|97799.3|97774.3|97786.3|97761.3|54
1652686660000|2022-05-16 07:37:40|97788.1|97763.1|97763.5|97738.5|97789.2|97764.2|97763|97737.6|61
1652686670000|2022-05-16 07:37:50|97761.3|97736.3|97752|97727|97767.5|97736.3|97746.4|97717.5|69
1652686680000|2022-05-16 07:38:00|97752.5|97727.5|97753|97728|97753.4|97728.4|97743.7|97718.7|73
1652686690000|2022-05-16 07:38:10|97753.8|97728.8|97754.5|97729.5|97754.6|97729.6|97750|97725|48
1652686700000|2022-05-16 07:38:20|97754.4|97729.4|97747.1|97722.1|97755|97730|97746.3|97721.3|54
1652686710000|2022-05-16 07:38:30|97748.6|97723.6|97729.2|97704.2|97752.6|97727.6|97729.2|97704.2|41
1652686720000|2022-05-16 07:38:40|97737.5|97687.5|97731.5|97706.5|97743.3|97706.6|97725|97687.5|62
1652686730000|2022-05-16 07:38:50|97730.2|97705.2|97733.5|97708.5|97736.9|97711.9|97729|97704|63
1652686740000|2022-05-16 07:39:00|97733.1|97708.1|97725|97700|97735.4|97710.4|97723.5|97698.5|55
1652686750000|2022-05-16 07:39:10|97724.5|97699.5|97734|97709|97749.4|97711|97722.6|97697.6|45
1652686760000|2022-05-16 07:39:20|97734.2|97709.2|97734.3|97709.3|97741.2|97716.2|97731.1|97706.1|50
1652686770000|2022-05-16 07:39:30|97735.4|97710.4|97755.3|97730.3|97760.1|97735.1|97727.9|97702.9|64
1652686780000|2022-05-16 07:39:40|97755.5|97730.5|97761.2|97736.2|97762.7|97737.3|97747.1|97712.7|58
1652686790000|2022-05-16 07:39:50|97763.5|97738.5|97764.5|97739.5|97775.3|97743.2|97761|97725.3|63
1652686800000|2022-05-16 07:40:00|97764.4|97739.4|97775.6|97750.6|97796.7|97758.1|97764.4|97739.4|58
1652686810000|2022-05-16 07:40:10|97778|97753|97771.8|97746.8|97785.7|97753|97768.7|97734.5|39
1652686820000|2022-05-16 07:40:20|97772|97747|97763.7|97738.7|97772.5|97747.5|97761.8|97736.8|53
1652686830000|2022-05-16 07:40:30|97762.9|97737.9|97769|97744|97770|97745|97762.9|97737.9|53
1652686840000|2022-05-16 07:40:40|97769.1|97744.1|97793.8|97768.8|97808.4|97772.6|97769.1|97744.1|58
1652686850000|2022-05-16 07:40:50|97791.7|97766.7|97792|97767|97805.3|97780.3|97791.3|97766.3|56
1652686860000|2022-05-16 07:41:00|97791|97766|97801|97776|97810.2|97777.4|97788.7|97753|56
1652686870000|2022-05-16 07:41:10|97801.2|97776.2|97815.4|97790.4|97828.8|97790.6|97785.8|97760.8|67
1652686880000|2022-05-16 07:41:20|97814.8|97789.8|97812.7|97787.7|97828.6|97796.4|97811.6|97778.6|73
1652686890000|2022-05-16 07:41:30|97811.3|97786.3|97809.5|97784.5|97828.7|97788.9|97798.2|97765.3|72
1652686900000|2022-05-16 07:41:40|97809.3|97784.3|97800.4|97775.4|97819.3|97784.5|97796.9|97769.3|60
1652686910000|2022-05-16 07:41:50|97801.8|97776.8|97822.4|97797.4|97840.1|97799.9|97801.8|97774.6|68
1652686920000|2022-05-16 07:42:00|97822.6|97797.6|97825.7|97800.7|97849.1|97808.6|97822.1|97791.9|70
1652686930000|2022-05-16 07:42:10|97826.2|97801.2|97820.1|97795.1|97826.7|97801.7|97818.1|97793.1|66
1652686940000|2022-05-16 07:42:20|97820.4|97795.4|97826.3|97801.3|97841.1|97802.8|97816.6|97791.1|62
1652686950000|2022-05-16 07:42:30|97826|97801|97826.3|97801.3|97843.5|97808.9|97825.8|97792.3|70
1652686960000|2022-05-16 07:42:40|97825.9|97800.9|97834.3|97809.3|97835.8|97810.8|97825.1|97800.1|65
1652686970000|2022-05-16 07:42:50|97834.8|97809.8|97837.3|97812.3|97838.4|97813.4|97833.1|97808.1|51
1652686980000|2022-05-16 07:43:00|97837.6|97812.6|97833.4|97808.4|97840.6|97815.6|97825.7|97800.7|59
1652686990000|2022-05-16 07:43:10|97834.7|97809.7|97835.6|97810.6|97838.5|97813.5|97832.7|97807.7|52
1652687000000|2022-05-16 07:43:20|97834.8|97809.8|97835.2|97810.2|97839.5|97814.5|97834.2|97809.2|47
1652687010000|2022-05-16 07:43:30|97835.1|97810.1|97846.1|97821.1|97846.6|97821.6|97835.1|97810.1|65
1652687020000|2022-05-16 07:43:40|97848.4|97823.4|97836.7|97811.7|97848.7|97823.7|97836.7|97811.7|60
1652687030000|2022-05-16 07:43:50|97837.1|97812.1|97832.6|97807.6|97842|97817|97827.9|97802.9|68
1652687040000|2022-05-16 07:44:00|97834.3|97809.3|97838.1|97813.1|97843.3|97818.3|97829.1|97804.1|76
1652687050000|2022-05-16 07:44:10|97838.3|97813.3|97843.3|97818.3|97849.3|97824.3|97835.4|97810.4|71
1652687060000|2022-05-16 07:44:20|97850.1|97825.1|97849.2|97824.2|97868.8|97833|97849.2|97818.8|70
1652687070000|2022-05-16 07:44:30|97850.1|97825.1|97860|97835|97862.7|97837.7|97849.8|97824.8|77
1652687080000|2022-05-16 07:44:40|97859.7|97834.7|97856.1|97831.1|97859.7|97834.7|97846.4|97821.4|73
1652687090000|2022-05-16 07:44:50|97857.4|97832.4|97871.7|97846.7|97874.8|97849.8|97857.4|97832.4|69
1652687100000|2022-05-16 07:45:00|97870.9|97845.9|97864|97839|97876.2|97851.2|97859|97834|73
1652687110000|2022-05-16 07:45:10|97863.9|97838.9|97868.4|97843.4|97876.4|97845.9|97850.2|97825.2|72
1652687120000|2022-05-16 07:45:20|97868.2|97843.2|97854.3|97829.3|97868.5|97843.5|97852.2|97827.2|68
1652687130000|2022-05-16 07:45:30|97854.2|97829.2|97854.4|97829.4|97862.1|97837.1|97854.2|97829.2|73
1652687140000|2022-05-16 07:45:40|97855.4|97830.4|97863|97838|97865.5|97840.5|97854.5|97829.5|66
1652687150000|2022-05-16 07:45:50|97862.5|97837.5|97850.9|97825.9|97865.4|97840.4|97847.5|97822.5|67
1652687160000|2022-05-16 07:46:00|97851.1|97826.1|97850.6|97825.6|97855.1|97830.1|97849|97824|62
1652687170000|2022-05-16 07:46:10|97850.5|97825.5|97849.7|97824.7|97853.7|97828.7|97849.5|97824.5|51
1652687180000|2022-05-16 07:46:20|97851|97826|97846|97821|97852|97827|97831.3|97806.3|67
1652687190000|2022-05-16 07:46:30|97845.7|97820.7|97844.5|97819.5|97855.4|97830.4|97840.4|97815.4|59
1652687200000|2022-05-16 07:46:40|97839.1|97814.1|97883.3|97858.3|97915.6|97881.2|97839.1|97814.1|74
1652687210000|2022-05-16 07:46:50|97895.2|97870.2|97898.5|97873.5|97903.4|97878.4|97893.4|97868.4|66
1652687220000|2022-05-16 07:47:00|97898.7|97873.7|97898.8|97873.8|97900.7|97875.7|97886.9|97861.9|69
1652687230000|2022-05-16 07:47:10|97900.3|97875.3|97891.4|97866.4|97902|97877|97891.4|97866.4|63
1652687240000|2022-05-16 07:47:20|97892.2|97867.2|97894.7|97869.7|97894.7|97869.7|97885.7|97860.7|61
1652687250000|2022-05-16 07:47:30|97894.4|97869.4|97893.8|97868.8|97896.3|97871.3|97893.8|97868.8|40
1652687260000|2022-05-16 07:47:40|97893.7|97868.7|97886.6|97861.6|97894.1|97869.1|97872.1|97847.1|70
1652687270000|2022-05-16 07:47:50|97887.6|97862.6|97921.4|97896.4|97922.9|97897.9|97884.3|97859.3|67
1652687280000|2022-05-16 07:48:00|97916.3|97891.3|97905|97880|97923.9|97898.9|97896.7|97871.7|69
1652687290000|2022-05-16 07:48:10|97906.5|97881.5|97905.6|97880.6|97907.3|97882.3|97903.3|97878.3|50
1652687300000|2022-05-16 07:48:20|97905.5|97880.5|97897.7|97872.7|97906.2|97881.2|97890.4|97865.4|66
1652687310000|2022-05-16 07:48:30|97897.9|97872.9|97887.6|97862.6|97897.9|97872.9|97882|97857|75
1652687320000|2022-05-16 07:48:40|97888.3|97863.3|97895.6|97870.6|97896.8|97871.8|97887.2|97862.2|61
1652687330000|2022-05-16 07:48:50|97895.3|97870.3|97920.1|97895.1|97920.1|97895.1|97893.2|97868.2|61
1652687340000|2022-05-16 07:49:00|97923.5|97898.5|97938.7|97913.7|97941.1|97916.1|97923.5|97898.5|68
1652687350000|2022-05-16 07:49:10|97938.4|97913.4|97935.8|97910.8|97938.7|97913.7|97933.1|97908.1|51
1652687360000|2022-05-16 07:49:20|97934.3|97909.3|97932.3|97907.3|97935.6|97910.6|97930.9|97905.9|32
1652687370000|2022-05-16 07:49:30|97933.3|97908.3|97930.7|97905.7|97933.3|97908.3|97929.2|97904.2|40
1652687380000|2022-05-16 07:49:40|97930.1|97905.1|97924.2|97899.2|97930.6|97905.6|97908.9|97883.9|70
1652687390000|2022-05-16 07:49:50|97925.3|97900.3|97928.3|97903.3|97930.9|97905.9|97920.7|97895.7|64
1652687400000|2022-05-16 07:50:00|97929.6|97904.6|97978.9|97953.9|98024.8|97988.9|97929.6|97904.6|68
1652687410000|2022-05-16 07:50:10|97980.5|97955.5|98011.7|97986.7|98015.1|97990.1|97979.2|97954.2|72
1652687420000|2022-05-16 07:50:20|98013.2|97988.2|98037.2|98012.2|98037.2|98012.2|97995.9|97970.9|74
1652687430000|2022-05-16 07:50:30|98029.3|98004.3|98033.7|98008.7|98036.9|98011.9|98014.6|97989.6|72
1652687440000|2022-05-16 07:50:40|98036.7|98011.7|97993.2|97968.2|98036.8|98011.8|97993.2|97968.2|73
1652687450000|2022-05-16 07:50:50|97994.8|97969.8|97995.1|97970.1|97998.6|97973.6|97987.4|97962.4|71
1652687460000|2022-05-16 07:51:00|97994.4|97969.4|97975.8|97950.8|97994.6|97969.6|97975.8|97950.8|63
1652687470000|2022-05-16 07:51:10|97977.3|97952.3|97975|97950|97979.7|97954.7|97970|97945|58
1652687480000|2022-05-16 07:51:20|97972.5|97947.5|98025.7|98000.7|98039|98002.2|97972.5|97947.5|68
1652687490000|2022-05-16 07:51:30|98028.9|98003.9|98028.4|98003.4|98029.3|98004.3|98013.4|97988.4|67
1652687500000|2022-05-16 07:51:40|98027.7|98002.7|98016.7|97991.7|98032.2|98007.2|98016.6|97991.6|54
1652687510000|2022-05-16 07:51:50|98015.7|97990.7|98011.2|97986.2|98020.6|97995.6|98002.2|97977.2|63
1652687520000|2022-05-16 07:52:00|98010.4|97985.4|98011.5|97986.5|98012|97987|98007.8|97982.8|51
1652687530000|2022-05-16 07:52:10|98011|97986|97993|97968|98014.3|97989.3|97982.9|97954.1|69
1652687540000|2022-05-16 07:52:20|97998.4|97973.4|98007.5|97982.5|98011.7|97986.7|97995.5|97970.5|57
1652687550000|2022-05-16 07:52:30|98009.1|97984.1|98007.5|97982.5|98013.8|97988.8|98006.8|97981.8|50
1652687560000|2022-05-16 07:52:40|98007.6|97982.6|98018.7|97993.7|98018.8|97993.8|98006.4|97981.4|28
1652687570000|2022-05-16 07:52:50|98016.1|97991.1|98007.9|97982.9|98019.1|97994.1|98006.3|97981.3|51
1652687580000|2022-05-16 07:53:00|98007.4|97982.4|98000.9|97975.9|98008|97983|97995.8|97970.8|62
1652687590000|2022-05-16 07:53:10|98001.2|97976.2|97996.2|97971.2|98001.9|97976.9|97995.4|97970.4|50
1652687600000|2022-05-16 07:53:20|97995.8|97970.8|98026.2|98001.2|98035.6|98010.6|97995|97970|60
1652687610000|2022-05-16 07:53:30|98025.5|98000.5|98059.6|98034.6|98062.7|98037.7|98025.5|98000.5|75
1652687620000|2022-05-16 07:53:40|98048.5|98023.5|98051.7|98026.7|98060.8|98035.8|98045|98020|71
1652687630000|2022-05-16 07:53:50|98050.6|98025.6|98054.3|98029.3|98054.9|98029.9|98048.8|98023.8|76
1652687640000|2022-05-16 07:54:00|98052|98027|98051.8|98026.8|98058.5|98033.5|98048.6|98023.6|78
1652687650000|2022-05-16 07:54:10|98052.2|98027.2|98053.7|98028.7|98055.4|98030.4|98050.5|98025.5|68
1652687660000|2022-05-16 07:54:20|98054.2|98029.2|98047.9|98022.9|98054.2|98029.2|98046.3|98021.3|65
1652687670000|2022-05-16 07:54:30|98047.5|98022.5|98052.2|98027.2|98063.5|98038.5|98047.1|98022.1|68
1652687680000|2022-05-16 07:54:40|98050.7|98025.7|98053.4|98028.4|98055.4|98030.4|98050.1|98025.1|56
1652687690000|2022-05-16 07:54:50|98053|98028|98061.1|98036.1|98061.1|98036.1|98049.4|98024.4|45
1652687700000|2022-05-16 07:55:00|98059.7|98034.7|98062.6|98037.6|98063.6|98038.6|98056.3|98031.3|54
1652687710000|2022-05-16 07:55:10|98061.6|98036.6|98067.2|98042.2|98073.6|98048.6|98059.2|98034.2|58
1652687720000|2022-05-16 07:55:20|98067.7|98042.7|98078.3|98053.3|98078.3|98053.3|98066.5|98041.5|46
1652687730000|2022-05-16 07:55:30|98078.7|98053.7|98131|98081|98131|98094.2|98075.8|98050.8|60
1652687740000|2022-05-16 07:55:40|98120.2|98095.2|98095.1|98070.1|98122.1|98097.1|98094.3|98069.3|66
1652687750000|2022-05-16 07:55:50|98094.7|98069.7|98096.7|98071.7|98098.7|98073.7|98090.9|98065.9|47
1652687760000|2022-05-16 07:56:00|98097.9|98072.9|98089.2|98064.2|98097.9|98072.9|98089|98064|53
1652687770000|2022-05-16 07:56:10|98090.5|98065.5|98100|98075|98101.4|98076.4|98087.8|98062.8|53
1652687780000|2022-05-16 07:56:20|98100.1|98075.1|98087.5|98062.5|98100.6|98075.6|98084.6|98059.6|48
1652687790000|2022-05-16 07:56:30|98087.4|98062.4|98067.4|98042.4|98089.5|98062.8|98067|98032.7|64
1652687800000|2022-05-16 07:56:40|98065.5|98040.5|98061.4|98036.4|98073.2|98048.2|98056.7|98031.7|61
1652687810000|2022-05-16 07:56:50|98061.6|98036.6|98039.5|98014.5|98061.6|98036.6|98035.3|97997.6|64
1652687820000|2022-05-16 07:57:00|98038.3|98013.3|98044.1|98019.1|98045.5|98020.5|98035.2|98010.2|59
1652687830000|2022-05-16 07:57:10|98045.9|98020.9|98046.7|98021.7|98052.1|98027.1|98041.6|98016.6|64
1652687840000|2022-05-16 07:57:20|98046.2|98021.2|98034.5|98009.5|98046.2|98021.2|98031.3|98006.3|54
1652687850000|2022-05-16 07:57:30|98035.2|98010.2|98020.4|97995.4|98038.4|98010.3|98018.9|97988.4|63
1652687860000|2022-05-16 07:57:40|98019.9|97994.9|98021.9|97996.9|98024.9|97999.9|98017.7|97992.7|51
1652687870000|2022-05-16 07:57:50|98021.8|97996.8|98057.9|98032.9|98057.9|98032.9|98019.3|97994.3|63
1652687880000|2022-05-16 07:58:00|98058.1|98033.1|98042.9|98017.9|98059.1|98034.1|98042.8|98017.8|56
1652687890000|2022-05-16 07:58:10|98043.7|98018.7|98040.7|98015.7|98045.9|98020.9|98038.8|98013.8|46
1652687900000|2022-05-16 07:58:20|98040.8|98015.8|98034.5|98009.5|98042|98017|98034.5|98009.5|50
1652687910000|2022-05-16 07:58:30|98034.3|98009.3|98038.8|98013.8|98040|98015|98030.6|98005.6|48
1652687920000|2022-05-16 07:58:40|98038.7|98013.7|98041.6|98016.6|98042.8|98017.8|98034.9|98009.9|56
1652687930000|2022-05-16 07:58:50|98041.5|98016.5|98037.3|98012.3|98047.9|98022.9|98037.1|98012.1|53
1652687940000|2022-05-16 07:59:00|98037.7|98012.7|98048.7|98023.7|98050|98025|98036.4|98011.4|53
1652687950000|2022-05-16 07:59:10|98048.2|98023.2|98050.8|98025.8|98051.1|98026.1|98045.2|98020.2|42
1652687960000|2022-05-16 07:59:20|98051.1|98026.1|98070.3|98045.3|98070.5|98045.5|98050.9|98025.9|42
1652687970000|2022-05-16 07:59:30|98070.5|98045.5|98073.4|98048.4|98077.1|98052.1|98069.5|98044.5|49
1652687980000|2022-05-16 07:59:40|98070.9|98045.9|98067.1|98042.1|98076.5|98051.5|98063.4|98038.4|52
1652687990000|2022-05-16 07:59:50|98067.4|98042.4|98077.2|98052.2|98077.2|98052.2|98066.1|98041.1|51
1652688000000|2022-05-16 08:00:00|98077.4|98052.4|98058.4|98033.4|98077.4|98052.4|98049.9|98024.9|68
1652688010000|2022-05-16 08:00:10|98058.5|98033.5|98083.7|98058.7|98098.7|98066.2|98057.1|98032.1|64
1652688020000|2022-05-16 08:00:20|98080.1|98055.1|98064.9|98039.9|98080.1|98055.1|98064.2|98039.2|50
1652688030000|2022-05-16 08:00:30|98064.7|98039.7|98071.6|98046.6|98082.9|98057.9|98064.5|98039.5|61
1652688040000|2022-05-16 08:00:40|98070.2|98045.2|98081.5|98056.5|98082.6|98057.6|98064.4|98039.4|56
1652688050000|2022-05-16 08:00:50|98081.1|98056.1|98084.7|98059.7|98107.3|98062.4|98075.3|98037.9|57
1652688060000|2022-05-16 08:01:00|98084.5|98059.5|98090.6|98065.6|98098.8|98073.8|98084.5|98059.5|55
1652688070000|2022-05-16 08:01:10|98090.5|98065.5|98093.6|98068.6|98099.2|98074.2|98090.5|98065.5|61
1652688080000|2022-05-16 08:01:20|98093.8|98068.8|98076.3|98051.3|98097.5|98072.5|98076.3|98051.3|66
1652688090000|2022-05-16 08:01:30|98078.6|98053.6|98013|97988|98078.6|98053.6|98013|97979.7|75
1652688100000|2022-05-16 08:01:40|98024.6|97974.6|97988.8|97963.8|98024.8|97986.8|97988.1|97956.6|60
1652688110000|2022-05-16 08:01:50|97989.9|97964.9|97996.6|97971.6|98004.7|97975.7|97986.2|97954.3|58
1652688120000|2022-05-16 08:02:00|97996.3|97971.3|97999.1|97974.1|98010.1|97985.1|97996.1|97971.1|64
1652688130000|2022-05-16 08:02:10|97999.3|97974.3|97992.2|97967.2|98001.9|97976.9|97990.9|97965.9|53
1652688140000|2022-05-16 08:02:20|97991.4|97966.4|98012.8|97987.8|98017.1|97992.1|97990.3|97965.3|62
1652688150000|2022-05-16 08:02:30|98014.3|97989.3|98034.5|98009.5|98050.7|98017.5|98014.3|97989.3|60
1652688160000|2022-05-16 08:02:40|98034.4|98009.4|98021.1|97996.1|98044.2|98019.2|98021.1|97996.1|73
1652688170000|2022-05-16 08:02:50|98024.1|97999.1|98034.2|98009.2|98035|98010|98024.1|97999.1|58
1652688180000|2022-05-16 08:03:00|98033.4|98008.4|98024|97999|98034|98009|98021|97996|47
1652688190000|2022-05-16 08:03:10|98023.9|97998.9|98024.4|97999.4|98026.2|98001.2|98022.1|97997.1|37
1652688200000|2022-05-16 08:03:20|98024.6|97999.6|98021.3|97996.3|98026.1|98001.1|98019.5|97994.5|46
1652688210000|2022-05-16 08:03:30|98020.6|97995.6|98027.8|98002.8|98028.2|98003.2|98020.6|97995.6|45
1652688220000|2022-05-16 08:03:40|98028.6|98003.6|98021.1|97996.1|98028.6|98003.6|98020.5|97995.5|53
1652688230000|2022-05-16 08:03:50|98020.9|97995.9|98019.3|97994.3|98026.6|98001.6|98019.3|97994.3|39
1652688240000|2022-05-16 08:04:00|98021.6|97996.6|98021.9|97996.9|98023.6|97998.6|98018.8|97993.8|43
1652688250000|2022-05-16 08:04:10|98022|97997|98018.7|97993.7|98023.3|97998.3|98017.1|97992.1|50
1652688260000|2022-05-16 08:04:20|98020.6|97995.6|98007.4|97982.4|98020.6|97995.6|98002.7|97977.7|41
1652688270000|2022-05-16 08:04:30|98006.5|97981.5|98026|98001|98027.6|98002.6|98006.5|97981.5|63
1652688280000|2022-05-16 08:04:40|98025.3|98000.3|98029.4|98004.4|98042.7|98017.7|98023.7|97998.7|63
1652688290000|2022-05-16 08:04:50|98030.4|98005.4|98035.9|98010.9|98042.7|98017.7|98029|98004|67
1652688300000|2022-05-16 08:05:00|98035.6|98010.6|98062|98037|98077.8|98042.7|98035.2|98010.2|67
1652688310000|2022-05-16 08:05:10|98062.1|98037.1|98061.1|98036.1|98085.6|98052|98058.4|98033.4|66
1652688320000|2022-05-16 08:05:20|98060.7|98035.7|98044|98019|98061.3|98036.3|98041.4|98016.4|59
1652688330000|2022-05-16 08:05:30|98044.3|98019.3|98031|98006|98044.5|98019.5|98028.8|98003.8|42
1652688340000|2022-05-16 08:05:40|98030.7|98005.7|98025.1|98000.1|98032.4|98007.4|98022.3|97997.3|56
1652688350000|2022-05-16 08:05:50|98025.2|98000.2|98034.7|98009.7|98037.1|98012.1|98024.8|97999.8|52
1652688360000|2022-05-16 08:06:00|98035.9|98010.9|98025.5|98000.5|98035.9|98010.9|98024.3|97999.3|63
1652688370000|2022-05-16 08:06:10|98026.6|98001.6|98034|98009|98038.5|98013.5|98025.5|98000.5|60
1652688380000|2022-05-16 08:06:20|98033.5|98008.5|98040.4|98015.4|98040.7|98015.7|98033.5|98008.5|51
1652688390000|2022-05-16 08:06:30|98040.3|98015.3|98073.8|98048.8|98075.7|98050.7|98040.3|98015.3|62
1652688400000|2022-05-16 08:06:40|98073|98048|98077.7|98052.7|98085.9|98060.9|98070.7|98045.7|49
1652688410000|2022-05-16 08:06:50|98077.6|98052.6|98073.9|98048.9|98080.4|98055.4|98067.8|98042.8|54
1652688420000|2022-05-16 08:07:00|98074.2|98049.2|98081.2|98056.2|98092|98067|98068.7|98043.7|69
1652688430000|2022-05-16 08:07:10|98082.3|98057.3|98063.8|98038.8|98084.5|98059.5|98057|98023|68
1652688440000|2022-05-16 08:07:20|98062.3|98037.3|98044.8|98019.8|98075.6|98050.6|98044.8|98006.5|65
1652688450000|2022-05-16 08:07:30|98042.1|98017.1|98047.7|98022.7|98062.3|98033.4|98032.8|98001.1|64
1652688460000|2022-05-16 08:07:40|98047.3|98022.3|98053.5|98028.5|98071.4|98042.4|98041.1|98016.1|63
1652688470000|2022-05-16 08:07:50|98052.9|98027.9|98054.2|98029.2|98066.8|98033.9|98030.8|98005.8|65
1652688480000|2022-05-16 08:08:00|98052.5|98027.5|98081.6|98056.6|98085|98060|98044|98019|69
1652688490000|2022-05-16 08:08:10|98081.7|98056.7|98081.7|98056.7|98087.4|98062.4|98071|98046|53
1652688500000|2022-05-16 08:08:20|98081.3|98056.3|98043.4|98018.4|98082.7|98057.7|98043|98018|61
1652688510000|2022-05-16 08:08:30|98043.1|98018.1|98046.9|98021.9|98052.5|98027.5|98041.7|98016.7|58
1652688520000|2022-05-16 08:08:40|98052.7|98027.7|98095.7|98070.7|98095.7|98070.7|98051.7|98026.7|58
1652688530000|2022-05-16 08:08:50|98098.5|98073.5|98077.4|98052.4|98105.5|98080.5|98076.1|98051.1|60
1652688540000|2022-05-16 08:09:00|98076.4|98051.4|98107.7|98082.7|98114.9|98089.9|98076.4|98051.4|69
1652688550000|2022-05-16 08:09:10|98109.6|98084.6|98109|98084|98124.2|98099.2|98090.7|98065.7|58
1652688560000|2022-05-16 08:09:20|98109.7|98084.7|98138.7|98113.7|98139.8|98114.8|98107.8|98082.8|50
1652688570000|2022-05-16 08:09:30|98138.6|98113.6|98132.8|98107.8|98144.5|98119.5|98124.8|98099.8|67
1652688580000|2022-05-16 08:09:40|98147.4|98122.4|98144.3|98119.3|98152.3|98127.3|98121.7|98096.7|51
1652688590000|2022-05-16 08:09:50|98144.2|98119.2|98134.4|98109.4|98145.4|98120.4|98119.8|98094.8|59
1652688600000|2022-05-16 08:10:00|98134.6|98109.6|98072.1|98022.1|98140.8|98115.8|98057.7|98022.1|71
1652688610000|2022-05-16 08:10:10|98060.3|98035.3|98081.5|98056.5|98085.9|98060.9|98058.5|98033.5|68
1652688620000|2022-05-16 08:10:20|98081.8|98056.8|98085.8|98060.8|98086.7|98061.7|98078.3|98053.3|48
1652688630000|2022-05-16 08:10:30|98084.7|98059.7|98101.5|98076.5|98103.1|98078.1|98083.3|98058.3|58
1652688640000|2022-05-16 08:10:40|98102.8|98077.8|98102|98077|98111.1|98086.1|98098.5|98073.5|52
1652688650000|2022-05-16 08:10:50|98102.2|98077.2|98088.8|98063.8|98102.8|98077.8|98071.3|98046.3|45
1652688660000|2022-05-16 08:11:00|98091.1|98066.1|98100.5|98075.5|98104.2|98079.2|98077.7|98052.7|58
1652688670000|2022-05-16 08:11:10|98100.9|98075.9|98093.4|98068.4|98101.9|98076.9|98091.6|98066.6|45
1652688680000|2022-05-16 08:11:20|98093.6|98068.6|98088.4|98063.4|98096.6|98071.6|98085.2|98060.2|47
1652688690000|2022-05-16 08:11:30|98088.6|98063.6|98079.9|98054.9|98090.6|98065.6|98078.2|98053.2|57
1652688700000|2022-05-16 08:11:40|98080.2|98055.2|98074.5|98049.5|98080.9|98055.9|98073.2|98048.2|58
1652688710000|2022-05-16 08:11:50|98073|98048|98044.8|98019.8|98075.6|98050.6|98039.3|98007|65
1652688720000|2022-05-16 08:12:00|98044.4|98019.4|98025.9|98000.9|98045.2|98020.2|98022.2|97988|62
1652688730000|2022-05-16 08:12:10|98026.3|98001.3|98029.4|98004.4|98033.7|98008.7|98026.3|98001.3|44
1652688740000|2022-05-16 08:12:20|98030.6|98005.6|98038.7|98013.7|98039|98014|98026.2|98001.2|43
1652688750000|2022-05-16 08:12:30|98038.5|98013.5|98023|97998|98038.5|98013.5|98023|97998|66
1652688760000|2022-05-16 08:12:40|98022.7|97997.7|98024.8|97999.8|98025.4|98000.4|98021|97996|42
1652688770000|2022-05-16 08:12:50|98025.2|98000.2|98016|97991|98025.3|98000.3|98014.9|97989.9|58
1652688780000|2022-05-16 08:13:00|98016.9|97991.9|98017.7|97992.7|98019.3|97994.3|98015|97990|38
1652688790000|2022-05-16 08:13:10|98017.3|97992.3|98016.6|97991.6|98020.5|97995.5|98015.2|97990.2|54
1652688800000|2022-05-16 08:13:20|98016.5|97991.5|98012.8|97987.8|98016.7|97991.7|98010.5|97985.5|50
1652688810000|2022-05-16 08:13:30|98012.9|97987.9|98007|97982|98020.7|97995.7|98007|97982|51
1652688820000|2022-05-16 08:13:40|98006.1|97981.1|97989.8|97964.8|98009.7|97984.7|97984.7|97959.7|47
1652688830000|2022-05-16 08:13:50|97990.7|97965.7|97980.5|97955.5|97990.7|97965.7|97980.5|97955.5|53
1652688840000|2022-05-16 08:14:00|97976.8|97951.8|97960.3|97935.3|97982.2|97957.2|97959|97934|62
1652688850000|2022-05-16 08:14:10|97960.5|97935.5|97963.9|97938.9|97966|97941|97958.7|97933.7|46
1652688860000|2022-05-16 08:14:20|97962.4|97937.4|97959.8|97934.8|97965.2|97940.2|97958.8|97933.8|55
1652688870000|2022-05-16 08:14:30|97959.7|97934.7|97935.6|97910.6|97962.3|97937.3|97934.7|97909.7|50
1652688880000|2022-05-16 08:14:40|97935.7|97910.7|97917.2|97892.2|97937.2|97912.2|97917.2|97892.2|58
1652688890000|2022-05-16 08:14:50|97915.8|97890.8|97881.3|97856.3|97923.6|97892.7|97880|97846.1|71
1652688900000|2022-05-16 08:15:00|97883.5|97858.5|97879.5|97854.5|97905.8|97867.5|97878.7|97849.7|67
1652688910000|2022-05-16 08:15:10|97879.4|97854.4|97872.8|97847.8|97879.7|97854.7|97868.9|97843.9|44
1652688920000|2022-05-16 08:15:20|97873|97848|97841|97816|97873.7|97848.7|97835.4|97803|53
1652688930000|2022-05-16 08:15:30|97841.6|97816.6|97829|97804|97847.3|97822.3|97826.5|97801.5|60
1652688940000|2022-05-16 08:15:40|97827.1|97802.1|97826.7|97801.7|97833.7|97808.7|97824.3|97799.3|47
1652688950000|2022-05-16 08:15:50|97826.4|97801.4|97830.4|97805.4|97832|97807|97826.4|97801.4|44
1652688960000|2022-05-16 08:16:00|97830.1|97805.1|97850.3|97825.3|97854.3|97829.3|97829.2|97804.2|47
1652688970000|2022-05-16 08:16:10|97850.5|97825.5|97836.2|97811.2|97850.5|97825.5|97835|97810|38
1652688980000|2022-05-16 08:16:20|97835.4|97810.4|97848.1|97823.1|97848.9|97823.9|97833.9|97808.9|49
1652688990000|2022-05-16 08:16:30|97847.8|97822.8|97851.6|97826.6|97851.6|97826.6|97847.7|97822.7|30
1652689000000|2022-05-16 08:16:40|97851.7|97826.7|97854.4|97829.4|97854.5|97829.5|97851.7|97826.7|27
1652689010000|2022-05-16 08:16:50|97853.9|97828.9|97844.2|97819.2|97856.1|97831.1|97840.6|97815.6|38
1652689020000|2022-05-16 08:17:00|97843.6|97818.6|97854.1|97829.1|97854.1|97829.1|97832.3|97807.3|54
1652689030000|2022-05-16 08:17:10|97851.7|97826.7|97845.2|97820.2|97854.8|97829.8|97844.1|97819.1|46
1652689040000|2022-05-16 08:17:20|97849.5|97824.5|97834.5|97809.5|97849.6|97824.6|97834.5|97809.5|45
1652689050000|2022-05-16 08:17:30|97837.1|97812.1|97829.5|97804.5|97837.5|97812.5|97825.3|97800.3|66
1652689060000|2022-05-16 08:17:40|97829.7|97804.7|97824|97799|97832.2|97807.2|97823.1|97798.1|58
1652689070000|2022-05-16 08:17:50|97824.4|97799.4|97822.2|97797.2|97827.8|97802.8|97822.1|97797.1|61
1652689080000|2022-05-16 08:18:00|97824.2|97799.2|97821.1|97796.1|97824.2|97799.2|97813.6|97788.6|55
1652689090000|2022-05-16 08:18:10|97820.9|97795.9|97815.2|97790.2|97822.8|97797.8|97815.2|97790.2|49
1652689100000|2022-05-16 08:18:20|97818.1|97793.1|97813.3|97788.3|97820.5|97795.5|97812.1|97787.1|63
1652689110000|2022-05-16 08:18:30|97813.7|97788.7|97819.2|97794.2|97822.9|97797.9|97810.5|97785.5|69
1652689120000|2022-05-16 08:18:40|97821.7|97796.7|97827.3|97802.3|97830.8|97805.8|97821.7|97796.7|68
1652689130000|2022-05-16 08:18:50|97828.2|97803.2|97836.7|97811.7|97837.4|97812.4|97822.5|97797.5|51
1652689140000|2022-05-16 08:19:00|97838|97813|97839.7|97814.7|97842.4|97817.4|97836.2|97811.2|52
1652689150000|2022-05-16 08:19:10|97840.2|97815.2|97831.7|97806.7|97842.2|97817.2|97828.4|97803.4|59
1652689160000|2022-05-16 08:19:20|97831.8|97806.8|97849.8|97824.8|97851.3|97826.3|97824.4|97799.4|60
1652689170000|2022-05-16 08:19:30|97848.6|97823.6|97843.2|97818.2|97850.8|97825.8|97843.1|97818.1|49
1652689180000|2022-05-16 08:19:40|97842.6|97817.6|97842.7|97817.7|97847.4|97822.4|97840|97815|50
1652689190000|2022-05-16 08:19:50|97842.6|97817.6|97819|97794|97844.5|97819.5|97818.9|97793.9|53
1652689200000|2022-05-16 08:20:00|97818.6|97793.6|97824.4|97799.4|97827.1|97802.1|97818.4|97793.4|52
1652689210000|2022-05-16 08:20:10|97823.8|97798.8|97822.8|97797.8|97826.2|97801.2|97820.9|97795.9|47
1652689220000|2022-05-16 08:20:20|97822|97797|97832.7|97807.7|97833.5|97808.5|97822|97797|50
1652689230000|2022-05-16 08:20:30|97832.6|97807.6|97831.2|97806.2|97835.1|97810.1|97829|97804|50
1652689240000|2022-05-16 08:20:40|97831|97806|97834.2|97809.2|97835.2|97810.2|97831|97806|37
1652689250000|2022-05-16 08:20:50|97834.4|97809.4|97833|97808|97835.8|97810.8|97832.6|97807.6|40
1652689260000|2022-05-16 08:21:00|97832.9|97807.9|97832.7|97807.7|97835.7|97810.7|97832.4|97807.4|36
1652689270000|2022-05-16 08:21:10|97831.3|97806.3|97832.2|97807.2|97842.6|97817.6|97827.4|97802.4|42
1652689280000|2022-05-16 08:21:20|97832.6|97807.6|97831.4|97806.4|97834|97809|97830.6|97805.6|32
1652689290000|2022-05-16 08:21:30|97832.2|97807.2|97840|97815|97843.5|97818.5|97832.2|97807.2|48
1652689300000|2022-05-16 08:21:40|97840.7|97815.7|97823.4|97798.4|97840.8|97815.8|97821.4|97796.4|58
1652689310000|2022-05-16 08:21:50|97823.3|97798.3|97828.1|97803.1|97832.3|97807.3|97823|97798|44
1652689320000|2022-05-16 08:22:00|97827.7|97802.7|97830.3|97805.3|97832.6|97807.6|97823.2|97798.2|46
1652689330000|2022-05-16 08:22:10|97830|97805|97826.9|97801.9|97831.1|97806.1|97826.1|97801.1|47
1652689340000|2022-05-16 08:22:20|97826.8|97801.8|97826.3|97801.3|97829.9|97804.9|97821.2|97796.2|41
1652689350000|2022-05-16 08:22:30|97826.2|97801.2|97828.7|97803.7|97830|97805|97825.5|97800.5|43
1652689360000|2022-05-16 08:22:40|97828.1|97803.1|97826.2|97801.2|97829.5|97804.5|97823|97798|48
1652689370000|2022-05-16 08:22:50|97826.3|97801.3|97828.2|97803.2|97829.8|97804.8|97825.2|97800.2|37
1652689380000|2022-05-16 08:23:00|97828.1|97803.1|97816.7|97791.7|97829|97804|97806.6|97781.6|64
1652689390000|2022-05-16 08:23:10|97817.4|97792.4|97845.9|97820.9|97850.2|97825.2|97817.4|97792.4|56
1652689400000|2022-05-16 08:23:20|97845.7|97820.7|97849.3|97824.3|97850.5|97825.5|97845.6|97820.6|44
1652689410000|2022-05-16 08:23:30|97847.5|97822.5|97856.3|97831.3|97861.8|97836.8|97845.7|97820.7|45
1652689420000|2022-05-16 08:23:40|97856.5|97831.5|97847.1|97822.1|97856.8|97831.8|97842.6|97817.6|54
1652689430000|2022-05-16 08:23:50|97847.9|97822.9|97848.8|97823.8|97850.6|97825.6|97841.2|97816.2|59
1652689440000|2022-05-16 08:24:00|97848.3|97823.3|97821.8|97796.8|97849.7|97824.7|97820.7|97795.7|59
1652689450000|2022-05-16 08:24:10|97821.9|97796.9|97828.7|97803.7|97829.7|97804.7|97812.2|97787.2|62
1652689460000|2022-05-16 08:24:20|97828.5|97803.5|97828.8|97803.8|97829.8|97804.8|97824.8|97799.8|55
1652689470000|2022-05-16 08:24:30|97828.4|97803.4|97835.4|97810.4|97840.6|97815.6|97828.3|97803.3|50
1652689480000|2022-05-16 08:24:40|97833.7|97808.7|97833.7|97808.7|97836.9|97811.9|97832.5|97807.5|47
1652689490000|2022-05-16 08:24:50|97834.5|97809.5|97862.4|97837.4|97862.7|97837.7|97834.5|97809.5|57
1652689500000|2022-05-16 08:25:00|97860.8|97835.8|97853|97828|97869.5|97844.5|97851.7|97826.7|70
1652689510000|2022-05-16 08:25:10|97854.3|97829.3|97843.2|97818.2|97855.7|97830.7|97842.5|97817.5|62
1652689520000|2022-05-16 08:25:20|97843.3|97818.3|97867.6|97842.6|97867.6|97842.6|97843.2|97818.2|57
1652689530000|2022-05-16 08:25:30|97867.5|97842.5|97876.9|97851.9|97880.6|97855.6|97866.6|97841.6|57
1652689540000|2022-05-16 08:25:40|97876.7|97851.7|97888.1|97863.1|97890.4|97865.4|97876.7|97851.7|63
1652689550000|2022-05-16 08:25:50|97887|97862|97890.8|97865.8|97894.5|97869.5|97885.8|97860.8|48
1652689560000|2022-05-16 08:26:00|97891.2|97866.2|97889.5|97864.5|97893.6|97868.6|97886.7|97861.7|53
1652689570000|2022-05-16 08:26:10|97889.9|97864.9|97885.5|97860.5|97892.2|97867.2|97883.4|97858.4|52
1652689580000|2022-05-16 08:26:20|97884.9|97859.9|97893.6|97868.6|97894.3|97869.3|97884.9|97859.9|58
1652689590000|2022-05-16 08:26:30|97893.3|97868.3|97887.8|97862.8|97894.4|97869.4|97887.1|97862.1|56
1652689600000|2022-05-16 08:26:40|97887.3|97862.3|97897.7|97872.7|97897.9|97872.9|97886.5|97861.5|52
1652689610000|2022-05-16 08:26:50|97897.6|97872.6|97896|97871|97900.2|97875.2|97894.3|97869.3|41
1652689620000|2022-05-16 08:27:00|97895.7|97870.7|97897.5|97872.5|97901.4|97876.4|97895.5|97870.5|43
1652689630000|2022-05-16 08:27:10|97897.3|97872.3|97900.2|97875.2|97902.2|97877.2|97896.9|97871.9|45
1652689640000|2022-05-16 08:27:20|97900.4|97875.4|97893|97868|97901.5|97876.5|97892.7|97867.7|54
1652689650000|2022-05-16 08:27:30|97893.5|97868.5|97921.3|97896.3|97935.1|97896.7|97893.2|97868.2|55
1652689660000|2022-05-16 08:27:40|97922.2|97897.2|97932.1|97907.1|97935.5|97910.5|97919.2|97894.2|68
1652689670000|2022-05-16 08:27:50|97932.5|97907.5|97939.7|97914.7|97940.4|97915.4|97931.1|97906.1|53
1652689680000|2022-05-16 08:28:00|97940|97915|97932.6|97907.6|97942.5|97917.5|97932.3|97907.3|48
1652689690000|2022-05-16 08:28:10|97934.7|97909.7|97929.8|97904.8|97935.5|97910.5|97926.4|97901.4|45
1652689700000|2022-05-16 08:28:20|97929|97904|97919.6|97894.6|97929.2|97904.2|97919.6|97894.6|49
1652689710000|2022-05-16 08:28:30|97918.8|97893.8|97921|97896|97923.4|97898.4|97910.3|97885.3|49
1652689720000|2022-05-16 08:28:40|97920.8|97895.8|97937.6|97912.6|97939.7|97914.7|97920.8|97895.8|57
1652689730000|2022-05-16 08:28:50|97937.4|97912.4|97943.5|97918.5|97945|97920|97937.3|97912.3|50
1652689740000|2022-05-16 08:29:00|97944.5|97919.5|97941.9|97916.9|97944.6|97919.6|97938.3|97913.3|59
1652689750000|2022-05-16 08:29:10|97941.8|97916.8|97932.4|97907.4|97942|97917|97931|97906|49
1652689760000|2022-05-16 08:29:20|97933.3|97908.3|97925.6|97900.6|97933.3|97908.3|97921.2|97896.2|41
1652689770000|2022-05-16 08:29:30|97925.5|97900.5|97919.1|97894.1|97926.5|97901.5|97917.6|97892.6|49
1652689780000|2022-05-16 08:29:40|97919.3|97894.3|97914.6|97889.6|97922.4|97897.4|97912.5|97887.5|50
1652689790000|2022-05-16 08:29:50|97915.3|97890.3|97924.3|97899.3|97926.1|97901.1|97914.5|97889.5|56
1652689800000|2022-05-16 08:30:00|97924.9|97899.9|97921|97896|97926.8|97901.8|97920|97895|59
1652689810000|2022-05-16 08:30:10|97923.6|97898.6|97932.6|97907.6|97933.4|97908.4|97923.4|97898.4|55
1652689820000|2022-05-16 08:30:20|97932.4|97907.4|97922.9|97897.9|97933.2|97908.2|97922.9|97897.9|44
1652689830000|2022-05-16 08:30:30|97925.9|97900.9|97918|97893|97931.9|97906.9|97917.3|97892.3|58
1652689840000|2022-05-16 08:30:40|97918.4|97893.4|97929.1|97904.1|97932.5|97907.5|97918|97893|49
1652689850000|2022-05-16 08:30:50|97929.7|97904.7|97930.1|97905.1|97931.4|97906.4|97928.6|97903.6|34
1652689860000|2022-05-16 08:31:00|97930|97905|97938.5|97913.5|97938.5|97913.5|97923.8|97898.8|48
1652689870000|2022-05-16 08:31:10|97940.8|97915.8|97939.8|97914.8|97945.2|97920.2|97938.5|97913.5|62
1652689880000|2022-05-16 08:31:20|97938.9|97913.9|97929.3|97904.3|97939.5|97914.5|97923.2|97898.2|59
1652689890000|2022-05-16 08:31:30|97927|97902|97940|97915|97941.2|97916.2|97927|97902|50
1652689900000|2022-05-16 08:31:40|97939.5|97914.5|97928.2|97903.2|97939.5|97914.5|97928.2|97903.2|51
1652689910000|2022-05-16 08:31:50|97930.1|97905.1|97929.7|97904.7|97930.5|97905.5|97922|97897|46
1652689920000|2022-05-16 08:32:00|97930|97905|97915.1|97890.1|97930|97905|97909.6|97884.6|55
1652689930000|2022-05-16 08:32:10|97915.4|97890.4|97927.4|97902.4|97931.3|97906.3|97912.6|97887.6|65
1652689940000|2022-05-16 08:32:20|97928.2|97903.2|97927.5|97902.5|97932.1|97907.1|97922.3|97897.3|45
1652689950000|2022-05-16 08:32:30|97927.1|97902.1|97927.7|97902.7|97935.1|97910.1|97918.1|97893.1|57
1652689960000|2022-05-16 08:32:40|97928|97903|97927.1|97902.1|97930|97905|97926.4|97901.4|36
1652689970000|2022-05-16 08:32:50|97927.3|97902.3|97926|97901|97930.8|97905.8|97922.5|97897.5|33
1652689980000|2022-05-16 08:33:00|97925.8|97900.8|97928.7|97903.7|97932.5|97907.5|97924.5|97899.5|43
1652689990000|2022-05-16 08:33:10|97928.8|97903.8|97935.2|97910.2|97936.5|97911.5|97926.9|97901.9|44
1652690000000|2022-05-16 08:33:20|97935.1|97910.1|97935|97910|97936.7|97911.7|97934.9|97909.9|30
1652690010000|2022-05-16 08:33:30|97936.7|97911.7|97938.4|97913.4|97939|97914|97935.2|97910.2|30
1652690020000|2022-05-16 08:33:40|97938.1|97913.1|97939.3|97914.3|97939.4|97914.4|97937|97912|26
1652690030000|2022-05-16 08:33:50|97938.9|97913.9|97945.3|97920.3|97948.8|97923.8|97938.9|97913.9|47
1652690040000|2022-05-16 08:34:00|97945.9|97920.9|97951|97926|97956.5|97931.5|97945.9|97920.9|39
1652690050000|2022-05-16 08:34:10|97951.4|97926.4|97953.5|97928.5|97956.5|97931.5|97948|97923|47
1652690060000|2022-05-16 08:34:20|97952.8|97927.8|97954.3|97929.3|97958.8|97933.8|97952.8|97927.8|43
1652690070000|2022-05-16 08:34:30|97954.4|97929.4|97962.1|97937.1|97964.9|97939.9|97954.4|97929.4|38
1652690080000|2022-05-16 08:34:40|97963.1|97938.1|97974.6|97949.6|97974.6|97949.6|97962.1|97937.1|49
1652690090000|2022-05-16 08:34:50|97973.9|97948.9|97975.4|97950.4|97980.7|97955.7|97972.3|97947.3|49
1652690100000|2022-05-16 08:35:00|97973.9|97948.9|97977|97952|97979.5|97954.5|97972.4|97947.4|30
1652690110000|2022-05-16 08:35:10|97977.3|97952.3|97980.5|97955.5|97981|97956|97976.9|97951.9|27
1652690120000|2022-05-16 08:35:20|97980.3|97955.3|97985.2|97960.2|97987.3|97962.3|97979.8|97954.8|39
1652690130000|2022-05-16 08:35:30|97984.9|97959.9|97954.7|97929.7|97985.6|97960.6|97954.7|97929.7|68
1652690140000|2022-05-16 08:35:40|97956.4|97931.4|97951.5|97926.5|97973.1|97948.1|97945.1|97920.1|59
1652690150000|2022-05-16 08:35:50|97951.1|97926.1|97941.6|97916.6|97956.4|97931.4|97941|97916|61
1652690160000|2022-05-16 08:36:00|97941.3|97916.3|97946.4|97921.4|97949.2|97924.2|97940.9|97915.9|57
1652690170000|2022-05-16 08:36:10|97949.8|97924.8|97955.9|97930.9|97959.1|97934.1|97948.1|97923.1|56
1652690180000|2022-05-16 08:36:20|97955.7|97930.7|97930|97905|97955.7|97930.7|97930|97905|71
1652690190000|2022-05-16 08:36:30|97933.3|97908.3|97912.4|97887.4|97933.7|97908.7|97911|97886|50
1652690200000|2022-05-16 08:36:40|97914.4|97889.4|97919.3|97894.3|97921.7|97896.7|97908.6|97883.6|49
1652690210000|2022-05-16 08:36:50|97921.9|97896.9|97913.6|97888.6|97921.9|97896.9|97911.6|97886.6|34
1652690220000|2022-05-16 08:37:00|97913.7|97888.7|97925.5|97900.5|97928.2|97903.2|97907.6|97882.6|40
1652690230000|2022-05-16 08:37:10|97924.9|97899.9|97919.2|97894.2|97927.3|97902.3|97919.2|97894.2|37
1652690240000|2022-05-16 08:37:20|97918.8|97893.8|97913.2|97888.2|97920.5|97895.5|97907.5|97882.5|53
1652690250000|2022-05-16 08:37:30|97913.5|97888.5|97913.8|97888.8|97916.5|97891.5|97912.6|97887.6|39
1652690260000|2022-05-16 08:37:40|97914.8|97889.8|97916.4|97891.4|97918.5|97893.5|97914.5|97889.5|32
1652690270000|2022-05-16 08:37:50|97916.3|97891.3|97920.9|97895.9|97921.2|97896.2|97913.5|97888.5|40
1652690280000|2022-05-16 08:38:00|97920.7|97895.7|97921.7|97896.7|97922.9|97897.9|97916.4|97891.4|43
1652690290000|2022-05-16 08:38:10|97920.8|97895.8|97925.2|97900.2|97937.4|97912.4|97919.2|97894.2|61
1652690300000|2022-05-16 08:38:20|97926.2|97901.2|97931.2|97906.2|97932.6|97907.6|97922.4|97897.4|46
1652690310000|2022-05-16 08:38:30|97931.5|97906.5|97935.2|97910.2|97936.7|97911.7|97925.2|97900.2|49
1652690320000|2022-05-16 08:38:40|97934.8|97909.8|97938.4|97913.4|97945.2|97920.2|97933.1|97908.1|48
1652690330000|2022-05-16 08:38:50|97936.3|97911.3|97936.2|97911.2|97939.8|97914.8|97932.6|97907.6|37
1652690340000|2022-05-16 08:39:00|97932.7|97907.7|97926.8|97901.8|97936|97911|97919.6|97894.6|68
1652690350000|2022-05-16 08:39:10|97924.7|97899.7|97942|97917|97942|97917|97924.7|97899.7|61
1652690360000|2022-05-16 08:39:20|97941.6|97916.6|97945.4|97920.4|97947.4|97922.4|97940.3|97915.3|48
1652690370000|2022-05-16 08:39:30|97945|97920|97945|97920|97949.4|97924.4|97944.2|97919.2|29
1652690380000|2022-05-16 08:39:40|97946.1|97921.1|97932|97907|97946.2|97921.2|97927.2|97902.2|39
1652690390000|2022-05-16 08:39:50|97931.6|97906.6|97925|97900|97932|97907|97922.8|97897.8|46
1652690400000|2022-05-16 08:40:00|97924.7|97899.7|97912.6|97887.6|97925.7|97900.7|97907.1|97882.1|56
1652690410000|2022-05-16 08:40:10|97912.7|97887.7|97914.2|97889.2|97914.9|97889.9|97905.2|97880.2|62
1652690420000|2022-05-16 08:40:20|97915.8|97890.8|97913.4|97888.4|97917.5|97892.5|97911.8|97886.8|52
1652690430000|2022-05-16 08:40:30|97914.3|97889.3|97916.1|97891.1|97919.4|97894.4|97910.4|97885.4|61
1652690440000|2022-05-16 08:40:40|97916|97891|97916.9|97891.9|97919.9|97894.9|97913.1|97888.1|52
1652690450000|2022-05-16 08:40:50|97918|97893|97921.4|97896.4|97925.4|97900.4|97911.6|97886.6|53
1652690460000|2022-05-16 08:41:00|97921.5|97896.5|97910|97885|97921.7|97896.7|97902.2|97877.2|61
1652690470000|2022-05-16 08:41:10|97909.2|97884.2|97897.6|97872.6|97910.2|97885.2|97895.1|97870.1|65
1652690480000|2022-05-16 08:41:20|97898|97873|97897.9|97872.9|97898.4|97873.4|97889.7|97864.7|51
1652690490000|2022-05-16 08:41:30|97898|97873|97880.9|97855.9|97899.3|97874.3|97879.2|97854.2|65
1652690500000|2022-05-16 08:41:40|97880.5|97855.5|97882.8|97857.8|97882.8|97857.8|97878.2|97853.2|47
1652690510000|2022-05-16 08:41:50|97880.5|97855.5|97863.6|97838.6|97883.4|97858.4|97856.6|97831.6|53
1652690520000|2022-05-16 08:42:00|97863.8|97838.8|97862.7|97837.7|97869.6|97844.6|97860.3|97835.3|42
1652690530000|2022-05-16 08:42:10|97863.7|97838.7|97869.3|97844.3|97874.5|97849.5|97863.7|97838.7|47
1652690540000|2022-05-16 08:42:20|97860|97835|97853.6|97828.6|97864.4|97835.4|97849.5|97814.4|59
1652690550000|2022-05-16 08:42:30|97853.7|97828.7|97843|97818|97856.1|97831.1|97842|97817|60
1652690560000|2022-05-16 08:42:40|97843.2|97818.2|97839.9|97814.9|97847.3|97822.3|97836.2|97811.2|56
1652690570000|2022-05-16 08:42:50|97840.1|97815.1|97842.3|97817.3|97843.9|97818.9|97840.1|97815.1|43
1652690580000|2022-05-16 08:43:00|97842.4|97817.4|97840|97815|97847.5|97822.5|97836.8|97811.8|62
1652690590000|2022-05-16 08:43:10|97838.8|97813.8|97846.7|97821.7|97847.3|97822.3|97831.2|97806.2|55
1652690600000|2022-05-16 08:43:20|97848.7|97823.7|97818.5|97793.5|97848.7|97823.7|97818.5|97793.5|59
1652690610000|2022-05-16 08:43:30|97816.1|97791.1|97830.7|97805.7|97830.7|97805.7|97814.5|97789.5|65
1652690620000|2022-05-16 08:43:40|97832.3|97807.3|97833.1|97808.1|97834.5|97809.5|97829.1|97804.1|34
1652690630000|2022-05-16 08:43:50|97832.8|97807.8|97861.8|97836.8|97864|97839|97832.8|97807.8|69
1652690640000|2022-05-16 08:44:00|97862.8|97837.8|97832.1|97807.1|97872.6|97847.6|97831.7|97806.7|69
1652690650000|2022-05-16 08:44:10|97831.5|97806.5|97839.1|97814.1|97840.7|97815.7|97827.4|97802.4|58
1652690660000|2022-05-16 08:44:20|97839|97814|97826.1|97801.1|97839|97814|97826.1|97801.1|53
1652690670000|2022-05-16 08:44:30|97824.8|97799.8|97831.6|97806.6|97833.7|97808.7|97812.7|97787.7|63
1652690680000|2022-05-16 08:44:40|97831.7|97806.7|97829.5|97804.5|97837.8|97812.8|97824.2|97799.2|55
1652690690000|2022-05-16 08:44:50|97829.6|97804.6|97833.2|97808.2|97833.2|97808.2|97825.2|97800.2|52
1652690700000|2022-05-16 08:45:00|97835.2|97810.2|97832.8|97807.8|97840.4|97815.4|97832.7|97807.7|49
1652690710000|2022-05-16 08:45:10|97833.1|97808.1|97842.4|97817.4|97843|97818|97830.5|97805.5|48
1652690720000|2022-05-16 08:45:20|97835.3|97810.3|97838.7|97813.7|97839.7|97814.7|97831.7|97806.7|65
1652690730000|2022-05-16 08:45:30|97838.3|97813.3|97839.1|97814.1|97845.3|97820.3|97838.1|97813.1|36
1652690740000|2022-05-16 08:45:40|97841.6|97816.6|97845.4|97820.4|97845.6|97820.6|97835.1|97810.1|57
1652690750000|2022-05-16 08:45:50|97843.8|97818.8|97852.2|97827.2|97854.5|97829.5|97841.8|97816.8|53
1652690760000|2022-05-16 08:46:00|97850.4|97825.4|97861.2|97836.2|97861.2|97836.2|97846.3|97821.3|50
1652690770000|2022-05-16 08:46:10|97861.1|97836.1|97865.2|97840.2|97869.2|97844.2|97856|97831|55
1652690780000|2022-05-16 08:46:20|97865|97840|97862.2|97837.2|97865|97840|97861.7|97836.7|26
1652690790000|2022-05-16 08:46:30|97862.1|97837.1|97894.9|97869.9|97907.7|97870.6|97855.1|97830.1|44
1652690800000|2022-05-16 08:46:40|97893.4|97868.4|97908.8|97883.8|97922.5|97887.9|97893.4|97868.4|51
1652690810000|2022-05-16 08:46:50|97908.6|97883.6|97903.4|97878.4|97910.2|97885.2|97900.9|97875.9|46
1652690820000|2022-05-16 08:47:00|97903.7|97878.7|97920.8|97895.8|97927.4|97902.4|97903.7|97878.7|52
1652690830000|2022-05-16 08:47:10|97919.8|97894.8|97922.1|97897.1|97925|97900|97912|97887|47
1652690840000|2022-05-16 08:47:20|97929.6|97904.6|97926.3|97901.3|97936.7|97911.7|97921.5|97896.5|50
1652690850000|2022-05-16 08:47:30|97924.4|97899.4|97917.7|97892.7|97926.7|97901.7|97914.6|97889.6|54
1652690860000|2022-05-16 08:47:40|97915.8|97890.8|97916.8|97891.8|97916.8|97891.8|97912.3|97887.3|40
1652690870000|2022-05-16 08:47:50|97917.1|97892.1|97914.8|97889.8|97918.4|97893.4|97907.9|97882.9|43
1652690880000|2022-05-16 08:48:00|97915.4|97890.4|97899.4|97874.4|97915.4|97890.4|97899.4|97874.4|45
1652690890000|2022-05-16 08:48:10|97903|97878|97907.9|97882.9|97911|97886|97899.2|97874.2|50
1652690900000|2022-05-16 08:48:20|97907.6|97882.6|97909.2|97884.2|97915.3|97890.3|97902.7|97877.7|46
1652690910000|2022-05-16 08:48:30|97910|97885|97908.5|97883.5|97913.1|97888.1|97906.9|97881.9|48
1652690920000|2022-05-16 08:48:40|97908.3|97883.3|97904.4|97879.4|97911.5|97886.5|97902.7|97877.7|29
1652690930000|2022-05-16 08:48:50|97904.3|97879.3|97899.9|97874.9|97904.3|97879.3|97899.9|97874.9|45
1652690940000|2022-05-16 08:49:00|97899.8|97874.8|97817.6|97792.6|97899.9|97874.9|97817|97777.4|64
1652690950000|2022-05-16 08:49:10|97814.5|97789.5|97835.3|97810.3|97842.7|97810.3|97814.5|97786.9|47
1652690960000|2022-05-16 08:49:20|97832.5|97807.5|97836.3|97811.3|97837.6|97812.6|97828.1|97803.1|37
1652690970000|2022-05-16 08:49:30|97836.1|97811.1|97838.9|97813.9|97841.7|97816.7|97833.1|97808.1|40
1652690980000|2022-05-16 08:49:40|97839.7|97814.7|97842|97817|97845.6|97820.6|97832.1|97807.1|65
1652690990000|2022-05-16 08:49:50|97841.7|97816.7|97834.8|97809.8|97843.5|97818.5|97828.7|97803.7|57
1652691000000|2022-05-16 08:50:00|97834.3|97809.3|97825.3|97800.3|97838.7|97813.7|97820.1|97795.1|68
1652691010000|2022-05-16 08:50:10|97824.6|97799.6|97833|97808|97835.4|97810.4|97824.6|97799.6|58
1652691020000|2022-05-16 08:50:20|97834|97809|97827.2|97802.2|97834.2|97809.2|97826|97801|51
1652691030000|2022-05-16 08:50:30|97826.9|97801.9|97822.2|97797.2|97828.6|97803.6|97816.9|97791.9|46
1652691040000|2022-05-16 08:50:40|97822.8|97797.8|97827.8|97802.8|97833|97808|97821.7|97796.7|57
1652691050000|2022-05-16 08:50:50|97827|97802|97828.7|97803.7|97831|97806|97824.6|97799.6|48
1652691060000|2022-05-16 08:51:00|97826.5|97801.5|97856|97831|97857.3|97832.3|97826.2|97801.2|73
1652691070000|2022-05-16 08:51:10|97856.1|97831.1|97869.9|97844.9|97870.4|97845.4|97856.1|97831.1|66
1652691080000|2022-05-16 08:51:20|97869.2|97844.2|97866.9|97841.9|97869.8|97844.8|97860.3|97835.3|61
1652691090000|2022-05-16 08:51:30|97867.6|97842.6|97856.3|97831.3|97867.6|97842.6|97856.3|97831.3|56
1652691100000|2022-05-16 08:51:40|97856.2|97831.2|97846.6|97821.6|97860.2|97835.2|97845.3|97820.3|58
1652691110000|2022-05-16 08:51:50|97844.9|97819.9|97838|97813|97846.8|97821.8|97836.1|97811.1|55
1652691120000|2022-05-16 08:52:00|97838.2|97813.2|97839.8|97814.8|97845.3|97820.3|97834.8|97809.8|49
1652691130000|2022-05-16 08:52:10|97839.7|97814.7|97838|97813|97842.1|97817.1|97835.5|97810.5|59
1652691140000|2022-05-16 08:52:20|97837.1|97812.1|97837.5|97812.5|97838.8|97813.8|97833.1|97808.1|50
1652691150000|2022-05-16 08:52:30|97837.3|97812.3|97843|97818|97845.9|97820.9|97834.4|97809.4|53
1652691160000|2022-05-16 08:52:40|97843.6|97818.6|97850.8|97825.8|97850.8|97825.8|97843.5|97818.5|41
1652691170000|2022-05-16 08:52:50|97849.7|97824.7|97864.5|97839.5|97866|97841|97849.7|97824.7|53
1652691180000|2022-05-16 08:53:00|97866.3|97841.3|97848|97823|97877.2|97843|97848|97823|49
1652691190000|2022-05-16 08:53:10|97847.9|97822.9|97854.4|97829.4|97855.7|97830.7|97846.6|97821.6|43
1652691200000|2022-05-16 08:53:20|97852.3|97827.3|97849.6|97824.6|97852.5|97827.5|97847|97822|53
1652691210000|2022-05-16 08:53:30|97851.6|97826.6|97846.2|97821.2|97855|97830|97839.5|97814.5|55
1652691220000|2022-05-16 08:53:40|97845.1|97820.1|97839.7|97814.7|97847|97822|97835.1|97810.1|64
1652691230000|2022-05-16 08:53:50|97838.9|97813.9|97840.9|97815.9|97846.8|97821.8|97838.6|97813.6|65
1652691240000|2022-05-16 08:54:00|97841.4|97816.4|97828.1|97803.1|97842.4|97817.4|97825.5|97800.5|67
1652691250000|2022-05-16 08:54:10|97825.8|97800.8|97820.2|97795.2|97832.1|97807.1|97816.8|97791.8|62
1652691260000|2022-05-16 08:54:20|97821|97796|97831|97806|97834.7|97809.7|97817.3|97792.3|55
1652691270000|2022-05-16 08:54:30|97831.7|97806.7|97825.6|97800.6|97835.8|97810.8|97825.6|97800.6|64
1652691280000|2022-05-16 08:54:40|97825.7|97800.7|97839.4|97814.4|97842.2|97817.2|97825.7|97800.7|62
1652691290000|2022-05-16 08:54:50|97839.8|97814.8|97854.3|97829.3|97858|97833|97839.1|97814.1|61
1652691300000|2022-05-16 08:55:00|97855.6|97830.6|97865.1|97840.1|97868.6|97843.6|97852.7|97827.7|63
1652691310000|2022-05-16 08:55:10|97864.5|97839.5|97863.8|97838.8|97865.2|97840.2|97852.1|97827.1|61
1652691320000|2022-05-16 08:55:20|97862.8|97837.8|97859.2|97834.2|97864.9|97839.9|97857.5|97832.5|42
1652691330000|2022-05-16 08:55:30|97856.7|97831.7|97858.5|97833.5|97859|97834|97853.8|97828.8|45
1652691340000|2022-05-16 08:55:40|97858.4|97833.4|97849.2|97824.2|97858.4|97833.4|97845.2|97820.2|54
1652691350000|2022-05-16 08:55:50|97849.7|97824.7|97853.3|97828.3|97854.7|97829.7|97843.1|97818.1|53
1652691360000|2022-05-16 08:56:00|97850.6|97825.6|97850.6|97825.6|97855|97830|97848.8|97823.8|57
1652691370000|2022-05-16 08:56:10|97847.1|97822.1|97848|97823|97855.6|97830.6|97847.1|97822.1|54
1652691380000|2022-05-16 08:56:20|97849.8|97824.8|97846.2|97821.2|97853.5|97828.5|97844.7|97819.7|54
1652691390000|2022-05-16 08:56:30|97849.2|97824.2|97838.9|97813.9|97849.2|97824.2|97838.9|97813.9|53
1652691400000|2022-05-16 08:56:40|97837.8|97812.8|97834.1|97809.1|97841.7|97816.7|97832.6|97807.6|44
1652691410000|2022-05-16 08:56:50|97835.8|97810.8|97831.8|97806.8|97835.8|97810.8|97824|97799|48
1652691420000|2022-05-16 08:57:00|97832|97807|97824.4|97799.4|97832.3|97807.3|97823|97798|65
1652691430000|2022-05-16 08:57:10|97824|97799|97824|97799|97827.3|97802.3|97820.7|97795.7|59
1652691440000|2022-05-16 08:57:20|97823|97798|97819|97794|97823.4|97798.4|97812.2|97787.2|55
1652691450000|2022-05-16 08:57:30|97816.3|97791.3|97819.4|97794.4|97822.1|97797.1|97814.6|97789.6|56
1652691460000|2022-05-16 08:57:40|97818.9|97793.9|97821.2|97796.2|97824.3|97799.3|97816.5|97791.5|55
1652691470000|2022-05-16 08:57:50|97822.1|97797.1|97819.3|97794.3|97822.6|97797.6|97819.3|97794.3|47
1652691480000|2022-05-16 08:58:00|97819.4|97794.4|97815.2|97790.2|97821.4|97796.4|97813.7|97788.7|40
1652691490000|2022-05-16 08:58:10|97815.3|97790.3|97815.5|97790.5|97815.5|97790.5|97811.3|97786.3|40
1652691500000|2022-05-16 08:58:20|97815.6|97790.6|97819.8|97794.8|97822.3|97797.3|97814.8|97789.8|47
1652691510000|2022-05-16 08:58:30|97819.9|97794.9|97820|97795|97820.6|97795.6|97815.6|97790.6|58
1652691520000|2022-05-16 08:58:40|97820.3|97795.3|97807.2|97782.2|97820.9|97795.9|97802.7|97777.7|52
1652691530000|2022-05-16 08:58:50|97809.3|97784.3|97810|97785|97814.2|97789.2|97807.5|97782.5|44
1652691540000|2022-05-16 08:59:00|97810.5|97785.5|97813.5|97788.5|97816.4|97791.4|97810.5|97785.5|41
1652691550000|2022-05-16 08:59:10|97817.3|97792.3|97804.8|97779.8|97817.3|97792.3|97804.6|97779.6|28
1652691560000|2022-05-16 08:59:20|97804.9|97779.9|97803.2|97778.2|97805.9|97780.9|97800.5|97775.5|39
1652691570000|2022-05-16 08:59:30|97803|97778|97805.3|97780.3|97806.5|97781.5|97801.6|97776.6|28
1652691580000|2022-05-16 08:59:40|97805.4|97780.4|97805.3|97780.3|97805.5|97780.5|97801.3|97776.3|36
1652691590000|2022-05-16 08:59:50|97804.8|97779.8|97804.8|97779.8|97805|97780|97803|97778|23
1652691600000|2022-05-16 09:00:00|97804.7|97779.7|97819.9|97794.9|97830|97805|97803.8|97778.8|39
1652691610000|2022-05-16 09:00:10|97819.5|97794.5|97768.4|97743.4|97820.4|97795.4|97755.7|97720.7|60
1652691620000|2022-05-16 09:00:20|97768.1|97743.1|97771|97746|97771|97746|97762.2|97737.2|40
1652691630000|2022-05-16 09:00:30|97770.1|97745.1|97760.1|97735.1|97771.1|97746.1|97757.3|97732.3|52
1652691640000|2022-05-16 09:00:40|97760.7|97735.7|97763.8|97738.8|97768.2|97743.2|97759.7|97734.7|51
1652691650000|2022-05-16 09:00:50|97763.5|97738.5|97750.6|97725.6|97763.9|97738.9|97748|97723|61
1652691660000|2022-05-16 09:01:00|97750.8|97725.8|97763.4|97738.4|97764.5|97739.5|97748.7|97723.7|54
1652691670000|2022-05-16 09:01:10|97763.1|97738.1|97754.7|97729.7|97763.1|97738.1|97752.9|97727.9|42
1652691680000|2022-05-16 09:01:20|97755|97730|97767.6|97742.6|97768.2|97743.2|97754.2|97729.2|53
1652691690000|2022-05-16 09:01:30|97772|97747|97788.6|97763.6|97798.6|97773.6|97772|97747|71
1652691700000|2022-05-16 09:01:40|97787.6|97762.6|97793.5|97768.5|97807.2|97773.5|97787.6|97757.2|54
1652691710000|2022-05-16 09:01:50|97794.2|97769.2|97797.3|97772.3|97799.6|97774.6|97787.3|97762.3|61
1652691720000|2022-05-16 09:02:00|97799.6|97774.6|97802.2|97777.2|97808.7|97783.7|97792.9|97767.9|72
1652691730000|2022-05-16 09:02:10|97801.9|97776.9|97804.8|97779.8|97807.7|97782.7|97799.7|97774.7|54
1652691740000|2022-05-16 09:02:20|97804.3|97779.3|97815.2|97790.2|97819.1|97794.1|97804.3|97779.3|58
1652691750000|2022-05-16 09:02:30|97816.4|97791.4|97820.2|97795.2|97823.9|97798.9|97816.4|97791.4|51
1652691760000|2022-05-16 09:02:40|97821.4|97796.4|97821.7|97796.7|97823.8|97798.8|97818.2|97793.2|53
1652691770000|2022-05-16 09:02:50|97821.6|97796.6|97829.2|97804.2|97836.6|97811.6|97820.6|97795.6|51
1652691780000|2022-05-16 09:03:00|97829.8|97804.8|97830.8|97805.8|97832.5|97807.5|97824.7|97799.7|62
1652691790000|2022-05-16 09:03:10|97830.2|97805.2|97828.6|97803.6|97831.9|97806.9|97825.9|97800.9|49
1652691800000|2022-05-16 09:03:20|97826.8|97801.8|97828.5|97803.5|97829.2|97804.2|97826.8|97801.8|32
1652691810000|2022-05-16 09:03:30|97828.2|97803.2|97838.4|97813.4|97838.4|97813.4|97828.2|97803.2|34
1652691820000|2022-05-16 09:03:40|97838.2|97813.2|97853.9|97828.9|97854.7|97829.7|97832.5|97807.5|50
1652691830000|2022-05-16 09:03:50|97854.5|97829.5|97853.4|97828.4|97859.3|97834.3|97848.5|97823.5|65
1652691840000|2022-05-16 09:04:00|97853.6|97828.6|97854.7|97829.7|97856.4|97831.4|97851.4|97826.4|51
1652691850000|2022-05-16 09:04:10|97854.6|97829.6|97863|97838|97863.2|97838.2|97852.2|97827.2|50
1652691860000|2022-05-16 09:04:20|97860.8|97835.8|97878.9|97853.9|97880.6|97855.6|97860|97835|60
1652691870000|2022-05-16 09:04:30|97879.6|97854.6|97887.5|97862.5|97889.1|97864.1|97878|97853|56
1652691880000|2022-05-16 09:04:40|97886.8|97861.8|97888.6|97863.6|97893.2|97868.2|97886.5|97861.5|50
1652691890000|2022-05-16 09:04:50|97890.4|97865.4|97901.2|97876.2|97901.4|97876.4|97889.9|97864.9|52
1652691900000|2022-05-16 09:05:00|97901.9|97876.9|97898.5|97873.5|97903.5|97878.5|97897.9|97872.9|47
1652691910000|2022-05-16 09:05:10|97898.3|97873.3|97900.1|97875.1|97902.7|97877.7|97896.8|97871.8|31
1652691920000|2022-05-16 09:05:20|97901.1|97876.1|97913.8|97888.8|97928.8|97890.9|97900.3|97875.3|37
1652691930000|2022-05-16 09:05:30|97915.2|97890.2|97940.2|97915.2|97940.2|97915.2|97915.2|97890.2|49
1652691940000|2022-05-16 09:05:40|97941.4|97916.4|97955.9|97930.9|97959.1|97934.1|97941.4|97916.4|51
1652691950000|2022-05-16 09:05:50|97956.1|97931.1|97950.6|97925.6|97964.7|97939.7|97950.6|97925.6|39
1652691960000|2022-05-16 09:06:00|97949.3|97924.3|97951.5|97926.5|97953.5|97928.5|97947|97922|41
1652691970000|2022-05-16 09:06:10|97951.1|97926.1|97969.6|97944.6|97980.7|97949|97947.4|97922.4|44
1652691980000|2022-05-16 09:06:20|97969.8|97944.8|97968.8|97943.8|97974.2|97949.2|97965.2|97940.2|46
1652691990000|2022-05-16 09:06:30|97964|97939|97959.4|97934.4|97967.1|97942.1|97958.2|97933.2|42
1652692000000|2022-05-16 09:06:40|97957.1|97932.1|97954.1|97929.1|97960.4|97935.4|97952.4|97927.4|43
1652692010000|2022-05-16 09:06:50|97954.3|97929.3|97947.1|97922.1|97954.6|97929.6|97945.2|97920.2|50
1652692020000|2022-05-16 09:07:00|97947.4|97922.4|97948.2|97923.2|97951|97926|97945.7|97920.7|36
1652692030000|2022-05-16 09:07:10|97948.5|97923.5|97962|97937|97962|97937|97937|97912|55
1652692040000|2022-05-16 09:07:20|97961.8|97936.8|97970.7|97945.7|97971.6|97946.6|97960.2|97935.2|53
1652692050000|2022-05-16 09:07:30|97969.7|97944.7|97975.5|97950.5|97977.6|97952.6|97966.1|97941.1|45
1652692060000|2022-05-16 09:07:40|97978.1|97953.1|97978.1|97953.1|97978.8|97953.8|97973.2|97948.2|41
1652692070000|2022-05-16 09:07:50|97976.8|97951.8|97989.3|97964.3|97991.9|97966.9|97976.8|97951.8|42
1652692080000|2022-05-16 09:08:00|97989.5|97964.5|97988.1|97963.1|97990.6|97965.6|97985.4|97960.4|46
1652692090000|2022-05-16 09:08:10|97987.2|97962.2|97991.1|97966.1|97996.6|97966.1|97979|97946.6|49
1652692100000|2022-05-16 09:08:20|97989.7|97964.7|98002.6|97977.6|98002.6|97977.6|97989.4|97964.4|45
1652692110000|2022-05-16 09:08:30|98002.4|97977.4|98006.6|97981.6|98008.5|97983.5|97997.8|97972.8|46
1652692120000|2022-05-16 09:08:40|98005.7|97980.7|97997.9|97972.9|98012.7|97982.6|97993.6|97961.8|57
1652692130000|2022-05-16 09:08:50|97998.4|97973.4|97957.7|97932.7|97998.4|97973.4|97953.3|97907.6|60
1652692140000|2022-05-16 09:09:00|97957.8|97932.8|97958.8|97933.8|97983.5|97948.1|97956|97931|61
1652692150000|2022-05-16 09:09:10|97959|97934|97971.2|97946.2|97971.6|97946.6|97958.2|97933.2|50
1652692160000|2022-05-16 09:09:20|97971.9|97946.9|97968.2|97943.2|97974.8|97949.8|97965.5|97940.5|48
1652692170000|2022-05-16 09:09:30|97966.8|97941.8|97990.4|97965.4|97992|97967|97966.2|97941.2|56
1652692180000|2022-05-16 09:09:40|97990.9|97965.9|97997|97972|97998.8|97973.8|97989.3|97964.3|52
1652692190000|2022-05-16 09:09:50|97997.2|97972.2|97997.2|97972.2|97997.4|97972.4|97993.8|97968.8|27
1652692200000|2022-05-16 09:10:00|97997.3|97972.3|97989.8|97964.8|97998.5|97973.5|97989|97964|44
1652692210000|2022-05-16 09:10:10|97990.7|97965.7|97993.9|97968.9|97996.1|97971.1|97990.7|97965.7|39
1652692220000|2022-05-16 09:10:20|97994.1|97969.1|98000.3|97975.3|98003.6|97978.6|97993.9|97968.9|62
1652692230000|2022-05-16 09:10:30|98000.9|97975.9|98000.5|97975.5|98004.5|97979.5|97998.6|97973.6|74
1652692240000|2022-05-16 09:10:40|98000.9|97975.9|97997|97972|98001.2|97976.2|97992.3|97967.3|51
1652692250000|2022-05-16 09:10:50|97998.3|97973.3|97996.4|97971.4|97999.3|97974.3|97994|97969|55
1652692260000|2022-05-16 09:11:00|97996.9|97971.9|97996.1|97971.1|97998.4|97973.4|97990.7|97965.7|64
1652692270000|2022-05-16 09:11:10|97996.3|97971.3|98001.6|97976.6|98004.8|97979.8|97996.3|97971.3|42
1652692280000|2022-05-16 09:11:20|98001.3|97976.3|98003.3|97978.3|98003.7|97978.7|98001|97976|36
1652692290000|2022-05-16 09:11:30|98003.4|97978.4|98004.5|97979.5|98005|97980|98002.2|97977.2|21
1652692300000|2022-05-16 09:11:40|98004.9|97979.9|98002.5|97977.5|98004.9|97979.9|97999|97974|41
1652692310000|2022-05-16 09:11:50|98002.9|97977.9|98003.7|97978.7|98004.5|97979.5|98000.4|97975.4|42
1652692320000|2022-05-16 09:12:00|98003.8|97978.8|97993.4|97968.4|98003.9|97978.9|97993.3|97968.3|54
1652692330000|2022-05-16 09:12:10|97993.5|97968.5|97992.9|97967.9|97997|97972|97989.9|97964.9|43
1652692340000|2022-05-16 09:12:20|97992.5|97967.5|98005.6|97980.6|98005.6|97980.6|97985.4|97960.4|61
1652692350000|2022-05-16 09:12:30|98005.8|97980.8|98018.5|97993.5|98020.1|97995.1|98005.8|97980.8|64
1652692360000|2022-05-16 09:12:40|98019|97994|98025|98000|98026|98001|98013.5|97988.5|55
1652692370000|2022-05-16 09:12:50|98026|98001|98002.3|97977.3|98026|98001|97996.9|97971.9|54
1652692380000|2022-05-16 09:13:00|98002.8|97977.8|98005.8|97980.8|98006.8|97981.8|97994.4|97969.4|51
1652692390000|2022-05-16 09:13:10|98007.2|97982.2|98010|97985|98011.3|97986.3|98007.2|97982.2|41
1652692400000|2022-05-16 09:13:20|98008.3|97983.3|98011.6|97986.6|98012.1|97987.1|98008.2|97983.2|28
1652692410000|2022-05-16 09:13:30|98011.4|97986.4|98023.4|97998.4|98025.1|98000.1|98009.7|97984.7|46
1652692420000|2022-05-16 09:13:40|98025|98000|98038.9|98013.9|98040.7|98015.7|98025|98000|61
1652692430000|2022-05-16 09:13:50|98035.6|98010.6|98037.8|98012.8|98042.2|98017.2|98035.6|98010.6|44
1652692440000|2022-05-16 09:14:00|98039.2|98014.2|98027.1|98002.1|98039.5|98014.5|98026.9|98001.9|55
1652692450000|2022-05-16 09:14:10|98028.5|98003.5|98026.5|98001.5|98029.3|98004.3|98025.2|98000.2|45
1652692460000|2022-05-16 09:14:20|98026.2|98001.2|98022.1|97997.1|98026.2|98001.2|98020.1|97995.1|46
1652692470000|2022-05-16 09:14:30|98019.2|97994.2|98013.3|97988.3|98021.2|97996.2|98012.4|97987.4|54
1652692480000|2022-05-16 09:14:40|98013.6|97988.6|98007.7|97982.7|98016.9|97991.9|98006.1|97981.1|50
1652692490000|2022-05-16 09:14:50|98006.7|97981.7|97988.9|97963.9|98013|97988|97986.8|97961.8|55
1652692500000|2022-05-16 09:15:00|97988.6|97963.6|97996.2|97971.2|97997.9|97972.9|97987.5|97962.5|56
1652692510000|2022-05-16 09:15:10|97996.8|97971.8|97998.2|97973.2|97998.2|97973.2|97990.9|97965.9|49
1652692520000|2022-05-16 09:15:20|97998.8|97973.8|98007.4|97982.4|98010.3|97985.3|97995.4|97970.4|63
1652692530000|2022-05-16 09:15:30|98008.1|97983.1|97997.5|97972.5|98008.5|97983.5|97994.9|97969.9|55
1652692540000|2022-05-16 09:15:40|97994.5|97969.5|98000.4|97975.4|98001.2|97976.2|97990.9|97965.9|48
1652692550000|2022-05-16 09:15:50|98000.8|97975.8|97996.4|97971.4|98003|97978|97995.9|97970.9|41
1652692560000|2022-05-16 09:16:00|97997|97972|97999.2|97974.2|98003.2|97978.2|97994|97969|47
1652692570000|2022-05-16 09:16:10|97998.7|97973.7|98004.2|97979.2|98007.7|97982.7|97995.7|97970.7|34
1652692580000|2022-05-16 09:16:20|98006.2|97981.2|98010.3|97985.3|98015|97990|98005.8|97980.8|54
1652692590000|2022-05-16 09:16:30|98010.9|97985.9|98016.8|97991.8|98019.3|97994.3|98009.2|97984.2|36
1652692600000|2022-05-16 09:16:40|98021.9|97996.9|98029.4|98004.4|98031.3|98006.3|98015.5|97990.5|54
1652692610000|2022-05-16 09:16:50|98030.3|98005.3|98023.9|97998.9|98032|98007|98023.3|97998.3|52
1652692620000|2022-05-16 09:17:00|98024.2|97999.2|98020.4|97995.4|98024.5|97999.5|98018.3|97993.3|45
1652692630000|2022-05-16 09:17:10|98020.1|97995.1|98019.6|97994.6|98022.6|97997.6|98018.8|97993.8|48
1652692640000|2022-05-16 09:17:20|98019.4|97994.4|98017.4|97992.4|98020|97995|98015.4|97990.4|47
1652692650000|2022-05-16 09:17:30|98017.3|97992.3|98013.2|97988.2|98018.2|97993.2|98011.8|97986.8|39
1652692660000|2022-05-16 09:17:40|98012.4|97987.4|98004.6|97979.6|98014.1|97989.1|98002.6|97977.6|48
1652692670000|2022-05-16 09:17:50|98004.8|97979.8|97998.7|97973.7|98008.8|97983.8|97997.1|97972.1|51
1652692680000|2022-05-16 09:18:00|97999.2|97974.2|97996.7|97971.7|98000.7|97975.7|97993.9|97968.9|59
1652692690000|2022-05-16 09:18:10|97996.5|97971.5|97990.7|97965.7|97996.9|97971.9|97988.6|97963.6|49
1652692700000|2022-05-16 09:18:20|97990.4|97965.4|97962.2|97937.2|97990.9|97965.9|97962.2|97937.2|51
1652692710000|2022-05-16 09:18:30|97961.7|97936.7|97963.5|97938.5|97965.1|97940.1|97959.7|97934.7|48
1652692720000|2022-05-16 09:18:40|97964.4|97939.4|97973.5|97948.5|97980.1|97955.1|97964.4|97939.4|53
1652692730000|2022-05-16 09:18:50|97973.6|97948.6|97963.7|97938.7|97974|97949|97962|97937|63
1652692740000|2022-05-16 09:19:00|97964.6|97939.6|97985.1|97960.1|97987.2|97960.1|97964.6|97937.2|62
1652692750000|2022-05-16 09:19:10|97982|97957|97984.7|97959.7|97987.1|97962.1|97975.3|97950.3|63
1652692760000|2022-05-16 09:19:20|97984.5|97959.5|97989.4|97964.4|97990.1|97965.1|97981.5|97956.5|53
1652692770000|2022-05-16 09:19:30|97990|97965|97988.6|97963.6|98000|97975|97987.6|97962.6|52
1652692780000|2022-05-16 09:19:40|97988.9|97963.9|97977.2|97952.2|97990.9|97965.9|97972.4|97947.4|37
1652692790000|2022-05-16 09:19:50|97976.5|97951.5|97978.7|97953.7|97980.8|97955.8|97976.5|97951.5|48
1652692800000|2022-05-16 09:20:00|97979.6|97954.6|97997.5|97972.5|97997.5|97972.5|97979.6|97954.6|46
1652692810000|2022-05-16 09:20:10|98005.1|97980.1|98018.4|97993.4|98039.1|97999.8|98005.1|97979.9|76
1652692820000|2022-05-16 09:20:20|98018.2|97993.2|98029|98004|98041.5|98005|98016.3|97991.3|61
1652692830000|2022-05-16 09:20:30|98028.9|98003.9|98037.9|98012.9|98039.1|98014.1|98027.3|98002.3|42
1652692840000|2022-05-16 09:20:40|98038.9|98013.9|98048.6|98023.6|98051|98026|98038.2|98013.2|43
1652692850000|2022-05-16 09:20:50|98048.5|98023.5|98065.4|98040.4|98066.3|98041.3|98048.4|98023.4|49
1652692860000|2022-05-16 09:21:00|98066|98041|98062.2|98037.2|98066|98041|98060|98035|36
1652692870000|2022-05-16 09:21:10|98062.5|98037.5|98050.9|98025.9|98067.6|98042.6|98048.9|98023.9|40
1652692880000|2022-05-16 09:21:20|98054.5|98029.5|98053.7|98028.7|98056.9|98031.9|98049.2|98024.2|45
1652692890000|2022-05-16 09:21:30|98053.2|98028.2|98052.6|98027.6|98054.2|98029.2|98049.4|98024.4|41
1652692900000|2022-05-16 09:21:40|98052.3|98027.3|98055.7|98030.7|98061.1|98036.1|98051.8|98026.8|43
1652692910000|2022-05-16 09:21:50|98055.9|98030.9|98081.9|98056.9|98082.6|98057.6|98055.9|98030.9|45
1652692920000|2022-05-16 09:22:00|98085.2|98060.2|98079.9|98054.9|98085.2|98060.2|98078.9|98053.9|41
1652692930000|2022-05-16 09:22:10|98079.7|98054.7|98074.4|98049.4|98087.5|98062.5|98071.2|98046.2|63
1652692940000|2022-05-16 09:22:20|98074.2|98049.2|98076|98051|98076|98051|98073.4|98048.4|26
1652692950000|2022-05-16 09:22:30|98075.9|98050.9|98080.1|98055.1|98082|98057|98075.5|98050.5|46
1652692960000|2022-05-16 09:22:40|98080.2|98055.2|98091|98066|98092.2|98067.2|98080.2|98055.2|38
1652692970000|2022-05-16 09:22:50|98091.3|98066.3|98101.8|98076.8|98103.5|98078.5|98091.1|98066.1|57
1652692980000|2022-05-16 09:23:00|98102.6|98077.6|98116.7|98091.7|98117.5|98092.5|98102.6|98077.6|53
1652692990000|2022-05-16 09:23:10|98116.6|98091.6|98120.2|98095.2|98120.2|98095.2|98108.5|98083.5|48
1652693000000|2022-05-16 09:23:20|98120.1|98095.1|98124.7|98099.7|98130.3|98105.3|98118.6|98093.6|65
1652693010000|2022-05-16 09:23:30|98124.3|98099.3|98126|98101|98141.2|98106.7|98120.3|98091.2|59
1652693020000|2022-05-16 09:23:40|98126.8|98101.8|98132.6|98107.6|98135.1|98110.1|98125.1|98100.1|48
1652693030000|2022-05-16 09:23:50|98132.5|98107.5|98127.4|98102.4|98133.1|98108.1|98125.2|98100.2|35
1652693040000|2022-05-16 09:24:00|98127.9|98102.9|98121.1|98096.1|98127.9|98102.9|98119.4|98094.4|50
1652693050000|2022-05-16 09:24:10|98120.9|98095.9|98118|98093|98121.8|98096.8|98113.7|98088.7|41
1652693060000|2022-05-16 09:24:20|98118.6|98093.6|98127.9|98102.9|98128.5|98103.5|98117.7|98092.7|59
1652693070000|2022-05-16 09:24:30|98126.2|98101.2|98107.7|98082.7|98126.2|98101.2|98102.1|98077.1|71
1652693080000|2022-05-16 09:24:40|98107.9|98082.9|98046.8|98021.8|98107.9|98082.9|98043.1|98007.6|53
1652693090000|2022-05-16 09:24:50|98049.6|98024.6|98051.5|98026.5|98055|98030|98041.3|98016.3|53
1652693100000|2022-05-16 09:25:00|98052.1|98027.1|98040.5|98015.5|98052.1|98027.1|98034.9|98009.9|60
1652693110000|2022-05-16 09:25:10|98041.4|98016.4|98040.8|98015.8|98043.3|98018.3|98039.5|98014.5|37
1652693120000|2022-05-16 09:25:20|98036.6|98011.6|98040.2|98015.2|98043.8|98018.8|98036.6|98011.6|55
1652693130000|2022-05-16 09:25:30|98039.9|98014.9|98032.2|98007.2|98042|98017|98032.2|98007.2|38
1652693140000|2022-05-16 09:25:40|98034.7|98009.7|98034.8|98009.8|98051.3|98026.3|98034.2|98009.2|51
1652693150000|2022-05-16 09:25:50|98037.2|98012.2|98035.8|98010.8|98053.1|98028.1|98034.8|98009.8|60
1652693160000|2022-05-16 09:26:00|98036.3|98011.3|98038.3|98013.3|98044.8|98019.8|98032.5|98007.5|39
1652693170000|2022-05-16 09:26:10|98033.8|98008.8|98040.4|98015.4|98043.5|98018.5|98033.8|98008.8|46
1652693180000|2022-05-16 09:26:20|98040.2|98015.2|98005.5|97980.5|98042.3|98017.3|98004.7|97979.7|38
1652693190000|2022-05-16 09:26:30|98004.1|97979.1|98006.6|97981.6|98014.7|97989.7|98004.1|97979.1|41
1652693200000|2022-05-16 09:26:40|98005.1|97980.1|98012|97987|98017|97992|98004.2|97979.2|48
1652693210000|2022-05-16 09:26:50|98011.8|97986.8|98005.3|97980.3|98013.8|97988.8|97999.8|97974.8|60
1652693220000|2022-05-16 09:27:00|98005.2|97980.2|98018.8|97993.8|98021.3|97996.3|97999.2|97974.2|67
1652693230000|2022-05-16 09:27:10|98017|97992|98017|97992|98018.4|97993.4|98012|97987|62
1652693240000|2022-05-16 09:27:20|98016.4|97991.4|98010.6|97985.6|98018.3|97993.3|98009.3|97984.3|52
1652693250000|2022-05-16 09:27:30|98008.3|97983.3|98027.6|98002.6|98027.6|98002.6|98005.8|97980.8|58
1652693260000|2022-05-16 09:27:40|98027.8|98002.8|98024.5|97999.5|98028.1|98003.1|98022.7|97997.7|45
1652693270000|2022-05-16 09:27:50|98023.7|97998.7|98026.8|98001.8|98027.3|98002.3|98023.7|97998.7|32
1652693280000|2022-05-16 09:28:00|98027|98002|98032.4|98007.4|98035.5|98010.5|98027|98002|46
1652693290000|2022-05-16 09:28:10|98033.6|98008.6|98035.9|98010.9|98038|98013|98032.8|98007.8|33
1652693300000|2022-05-16 09:28:20|98038.3|98013.3|98039.5|98014.5|98042.2|98017.2|98036.7|98011.7|48
1652693310000|2022-05-16 09:28:30|98039.9|98014.9|98032.8|98007.8|98040.9|98015.9|98030.5|98005.5|37
1652693320000|2022-05-16 09:28:40|98032.6|98007.6|98043|98018|98045.6|98020.6|98032.4|98007.4|47
1652693330000|2022-05-16 09:28:50|98035.9|98010.9|98045|98020|98048.1|98023.1|98035.9|98010.9|40
1652693340000|2022-05-16 09:29:00|98044.7|98019.7|98047.6|98022.6|98048.4|98023.4|98043.5|98018.5|29
1652693350000|2022-05-16 09:29:10|98047.9|98022.9|98053.1|98028.1|98055.5|98030.5|98046.3|98021.3|47
1652693360000|2022-05-16 09:29:20|98053|98028|98053.9|98028.9|98057.9|98032.9|98042.3|98017.3|56
1652693370000|2022-05-16 09:29:30|98053.7|98028.7|98036.9|98011.9|98059.1|98034.1|98036.9|98011.9|68
1652693380000|2022-05-16 09:29:40|98027.6|98002.6|98004.9|97979.9|98028.3|98002.6|97985|97950.4|72
1652693390000|2022-05-16 09:29:50|98004.1|97979.1|98003.4|97978.4|98005.4|97980.4|97995.3|97970.3|48
1652693400000|2022-05-16 09:30:00|98005.8|97980.8|98005.4|97980.4|98007.3|97982.3|97998.2|97973.2|61
1652693410000|2022-05-16 09:30:10|98003.6|97978.6|98003.3|97978.3|98007.5|97982.5|98002.1|97977.1|59
1652693420000|2022-05-16 09:30:20|98003|97978|98023.3|97998.3|98043.9|98008.6|98000.9|97975.9|60
1652693430000|2022-05-16 09:30:30|98024|97999|98026.7|98001.7|98029.8|98004.8|98022|97997|37
1652693440000|2022-05-16 09:30:40|98027.3|98002.3|98043.2|98018.2|98051.8|98018.2|98025.5|98000.5|45
1652693450000|2022-05-16 09:30:50|98041.5|98016.5|98040.2|98015.2|98046.7|98016.6|98028.1|97995.3|50
1652693460000|2022-05-16 09:31:00|98041.7|98016.7|98045.4|98020.4|98045.4|98020.4|98037.5|98012.5|46
1652693470000|2022-05-16 09:31:10|98048|98023|98054.3|98004.3|98055.4|98026.8|98043.3|98003.4|44
1652693480000|2022-05-16 09:31:20|98050|98000|98039.6|98014.6|98058.7|98033.7|98038.6|98000|62
1652693490000|2022-05-16 09:31:30|98037.6|98012.6|98033.4|98008.4|98040.6|98015.6|98029.4|98004.4|54
1652693500000|2022-05-16 09:31:40|98033.2|98008.2|98023|97998|98033.6|98008.6|98023|97998|57
1652693510000|2022-05-16 09:31:50|98023.7|97998.7|97983.7|97958.7|98027.4|98002.4|97974.8|97948.1|44
1652693520000|2022-05-16 09:32:00|97984.3|97959.3|97976.1|97951.1|97996.2|97962.7|97971.6|97934.8|56
1652693530000|2022-05-16 09:32:10|97976.2|97951.2|97976.6|97951.6|97979.1|97954.1|97974.1|97949.1|46
1652693540000|2022-05-16 09:32:20|97976.7|97951.7|97981.9|97956.9|97988.9|97956.9|97973.6|97938.9|42
1652693550000|2022-05-16 09:32:30|97981.5|97956.5|97974.7|97949.7|97999.7|97964.3|97974.7|97949.7|59
1652693560000|2022-05-16 09:32:40|97975.4|97950.4|97985.4|97960.4|97985.9|97960.9|97972.2|97947.2|49
1652693570000|2022-05-16 09:32:50|97985.7|97960.7|97992.9|97967.9|97993.4|97968.4|97982.7|97957.7|56
1652693580000|2022-05-16 09:33:00|97995.1|97970.1|97998.1|97973.1|98010.3|97976.6|97984.4|97959|63
1652693590000|2022-05-16 09:33:10|97998.6|97973.6|98007|97982|98008.7|97983.7|97998.6|97973.6|43
1652693600000|2022-05-16 09:33:20|98007.6|97982.6|98012.1|97987.1|98029.8|97995.2|98007.6|97977.7|45
1652693610000|2022-05-16 09:33:30|98012.4|97987.4|98013|97988|98023.8|97998.8|98007|97982|54
1652693620000|2022-05-16 09:33:40|98019.1|97994.1|98017.4|97992.4|98035.2|97996.5|98015.5|97977|52
1652693630000|2022-05-16 09:33:50|98017.3|97992.3|98023.4|97998.4|98026.6|98001.6|98017.2|97992.2|51
1652693640000|2022-05-16 09:34:00|98023.3|97998.3|97985.5|97935.5|98023.9|97998.9|97957.6|97919.3|59
1652693650000|2022-05-16 09:34:10|97980.5|97930.5|97958|97933|97981.7|97943.6|97958|97917.5|39
1652693660000|2022-05-16 09:34:20|97958.8|97933.8|97972.8|97922.8|97974.6|97938.2|97958.2|97920|25
1652693670000|2022-05-16 09:34:30|97973.4|97923.4|97964|97939|97974.2|97939|97959.5|97919.1|28
1652693680000|2022-05-16 09:34:40|97964.3|97939.3|97969.5|97944.5|97972.4|97947.4|97960.6|97935.6|39
1652693690000|2022-05-16 09:34:50|97970.7|97945.7|97968.9|97943.9|97970.7|97945.7|97966|97941|33
1652693700000|2022-05-16 09:35:00|97968.2|97943.2|97980.5|97955.5|97980.5|97955.5|97967.8|97942.8|30
1652693710000|2022-05-16 09:35:10|97982.2|97957.2|97994.1|97969.1|98010.9|97974.2|97981.9|97939.7|53
1652693720000|2022-05-16 09:35:20|97993.6|97968.6|98007.4|97982.4|98021.7|97985.5|97993.6|97955|49
1652693730000|2022-05-16 09:35:30|98007|97982|98008.6|97983.6|98008.6|97983.6|98004.6|97979.6|32
1652693740000|2022-05-16 09:35:40|98008.1|97983.1|98007.5|97982.5|98010.5|97985.5|98006.9|97981.9|29
1652693750000|2022-05-16 09:35:50|98007.7|97982.7|98008|97983|98009.4|97984.4|98006.5|97981.5|28
1652693760000|2022-05-16 09:36:00|98007.8|97982.8|98003.7|97978.7|98015.5|97983|98001.7|97962.6|41
1652693770000|2022-05-16 09:36:10|98004.3|97979.3|97999.8|97974.8|98010.4|97979.5|97996.5|97959.3|38
1652693780000|2022-05-16 09:36:20|98000.1|97975.1|97993.9|97968.9|98000.9|97975.9|97991.8|97966.8|36
1652693790000|2022-05-16 09:36:30|97993.7|97968.7|97983.6|97958.6|97995.6|97970.6|97979.2|97954.2|41
1652693800000|2022-05-16 09:36:40|97979.7|97954.7|97992.7|97967.7|97992.7|97967.7|97976.1|97951.1|52
1652693810000|2022-05-16 09:36:50|97991.9|97966.9|98003.1|97978.1|98013.7|97978.9|97989|97963.7|56
1652693820000|2022-05-16 09:37:00|98003.3|97978.3|98013.8|97988.8|98014.6|97989.6|98000.9|97975.9|48
1652693830000|2022-05-16 09:37:10|98013.6|97988.6|98019.3|97994.3|98023.6|97998.6|98010.3|97985.3|53
1652693840000|2022-05-16 09:37:20|98019.5|97994.5|98015.5|97990.5|98019.5|97994.5|98014.2|97989.2|52
1652693850000|2022-05-16 09:37:30|98016.6|97991.6|98014.8|97989.8|98017.8|97992.8|98010.4|97985.4|30
1652693860000|2022-05-16 09:37:40|98015.9|97990.9|98002.7|97977.7|98017|97992|98001.4|97976.4|49
1652693870000|2022-05-16 09:37:50|98001.5|97976.5|98001.9|97976.9|98004.9|97979.9|98000.3|97975.3|39
1652693880000|2022-05-16 09:38:00|98002|97977|97999.1|97974.1|98006.9|97981.9|97995.6|97970.6|52
1652693890000|2022-05-16 09:38:10|97999|97974|98002.7|97977.7|98003.3|97978.3|97996.8|97971.8|48
1652693900000|2022-05-16 09:38:20|98002.2|97977.2|98009.7|97984.7|98009.7|97984.7|98000.3|97975.3|47
1652693910000|2022-05-16 09:38:30|98009.2|97984.2|98020.4|97995.4|98023.7|97998.7|98008.7|97983.7|58
1652693920000|2022-05-16 09:38:40|98020.1|97995.1|98018.9|97993.9|98022.8|97997.8|98018.3|97993.3|37
1652693930000|2022-05-16 09:38:50|98019.1|97994.1|98018.3|97993.3|98021.3|97996.3|98010.1|97985.1|52
1652693940000|2022-05-16 09:39:00|98018.4|97993.4|98014.7|97989.7|98019|97994|98012.1|97987.1|60
1652693950000|2022-05-16 09:39:10|98015|97990|98014.8|97989.8|98016.6|97991.6|98013.2|97988.2|32
1652693960000|2022-05-16 09:39:20|98015.2|97990.2|98020.4|97995.4|98021.8|97996.8|98014.8|97989.8|37
1652693970000|2022-05-16 09:39:30|98021.6|97996.6|98020.5|97995.5|98021.9|97996.9|98016.9|97991.9|36
1652693980000|2022-05-16 09:39:40|98021.5|97996.5|98024.7|97999.7|98026.4|98001.4|98021.1|97996.1|37
1652693990000|2022-05-16 09:39:50|98023.2|97998.2|98039.4|98014.4|98039.4|98014.4|98020.8|97995.8|59
1652694000000|2022-05-16 09:40:00|98035.2|98010.2|98036.7|98011.7|98052.3|98020.1|98034.2|98002.3|52
1652694010000|2022-05-16 09:40:10|98037|98012|98036|98011|98038.5|98013.5|98031.6|98006.6|55
1652694020000|2022-05-16 09:40:20|98037.8|98012.8|98037.5|98012.5|98037.8|98012.8|98034.5|98009.5|56
1652694030000|2022-05-16 09:40:30|98037.6|98012.6|98046.2|98021.2|98057.5|98026.9|98036.4|98000.6|36
1652694040000|2022-05-16 09:40:40|98046.6|98021.6|98046.8|98021.8|98048.5|98023.5|98043.9|98018.9|60
1652694050000|2022-05-16 09:40:50|98046.9|98021.9|98043.7|98018.7|98047.1|98022.1|98042.9|98017.9|52
1652694060000|2022-05-16 09:41:00|98042.9|98017.9|98046.7|98021.7|98047.4|98022.4|98042.7|98017.7|53
1652694070000|2022-05-16 09:41:10|98046.9|98021.9|98057.7|98032.7|98058.2|98033.2|98046.6|98021.6|45
1652694080000|2022-05-16 09:41:20|98053.8|98028.8|98052.3|98027.3|98054.9|98029.9|98051|98026|35
1652694090000|2022-05-16 09:41:30|98051.9|98026.9|98056.6|98031.6|98056.6|98031.6|98051.9|98026.9|31
1652694100000|2022-05-16 09:41:40|98056.4|98031.4|98056.5|98031.5|98059.6|98034.6|98052.6|98027.6|40
1652694110000|2022-05-16 09:41:50|98056.9|98031.9|98061.5|98036.5|98063.7|98038.7|98055.2|98030.2|37
1652694120000|2022-05-16 09:42:00|98061.9|98036.9|98066.4|98041.4|98067.3|98042.3|98060.5|98035.5|28
1652694130000|2022-05-16 09:42:10|98066.2|98041.2|98071.5|98046.5|98071.9|98046.9|98065.6|98040.6|39
1652694140000|2022-05-16 09:42:20|98070.5|98045.5|98079|98054|98079.2|98054.2|98070.5|98045.5|41
1652694150000|2022-05-16 09:42:30|98078.9|98053.9|98091.6|98066.6|98091.6|98066.6|98078.3|98053.3|46
1652694160000|2022-05-16 09:42:40|98090.9|98065.9|98097.8|98072.8|98101|98076|98089.8|98064.8|40
1652694170000|2022-05-16 09:42:50|98097.1|98072.1|98091.9|98066.9|98099.2|98074.2|98091.9|98066.9|27
1652694180000|2022-05-16 09:43:00|98091|98066|98094.1|98069.1|98096.8|98071.8|98090|98065|50
1652694190000|2022-05-16 09:43:10|98094.4|98069.4|98094|98069|98095.4|98070.4|98092.1|98067.1|16
1652694200000|2022-05-16 09:43:20|98093.7|98068.7|98090.1|98065.1|98094.4|98069.4|98087.6|98062.6|40
1652694210000|2022-05-16 09:43:30|98091.7|98066.7|98103.2|98078.2|98103.2|98078.2|98090.7|98065.7|43
1652694220000|2022-05-16 09:43:40|98103.3|98078.3|98107.9|98082.9|98112|98087|98103.3|98078.3|44
1652694230000|2022-05-16 09:43:50|98108.4|98083.4|98110.4|98085.4|98110.6|98085.6|98107.9|98082.9|21
1652694240000|2022-05-16 09:44:00|98105.8|98080.8|98111.9|98086.9|98112.1|98087.1|98103.8|98078.8|50
1652694250000|2022-05-16 09:44:10|98109.8|98084.8|98113.6|98088.6|98113.8|98088.8|98108.4|98083.4|32
1652694260000|2022-05-16 09:44:20|98113.9|98088.9|98107.3|98082.3|98113.9|98088.9|98106.7|98081.7|49
1652694270000|2022-05-16 09:44:30|98107.9|98082.9|98106|98081|98108.9|98083.9|98104.1|98079.1|25
1652694280000|2022-05-16 09:44:40|98106.5|98081.5|98104.7|98079.7|98106.6|98081.6|98101.4|98076.4|33
1652694290000|2022-05-16 09:44:50|98105|98080|98101.2|98076.2|98106.9|98081.9|98100|98075|32
1652694300000|2022-05-16 09:45:00|98101.8|98076.8|98101.7|98076.7|98111.5|98086.5|98099.9|98074.9|54
1652694310000|2022-05-16 09:45:10|98098.3|98073.3|98093.1|98068.1|98098.8|98073.8|98091.5|98066.5|47
1652694320000|2022-05-16 09:45:20|98092.9|98067.9|98095.2|98070.2|98096|98071|98088|98063|39
1652694330000|2022-05-16 09:45:30|98094.9|98069.9|98088.6|98063.6|98095.5|98070.5|98086.1|98061.1|43
1652694340000|2022-05-16 09:45:40|98089.2|98064.2|98095.6|98070.6|98096|98071|98087.8|98062.8|55
1652694350000|2022-05-16 09:45:50|98094.4|98069.4|98097.3|98072.3|98097.6|98072.6|98094.3|98069.3|27
1652694360000|2022-05-16 09:46:00|98097.6|98072.6|98096.1|98071.1|98097.7|98072.7|98092.4|98067.4|22
1652694370000|2022-05-16 09:46:10|98096|98071|98096.9|98071.9|98099.4|98074.4|98096|98071|23
1652694380000|2022-05-16 09:46:20|98097.3|98072.3|98094.7|98069.7|98097.9|98072.9|98093.9|98068.9|25
1652694390000|2022-05-16 09:46:30|98094.9|98069.9|98099.7|98074.7|98102.6|98077.6|98093.7|98068.7|30
1652694400000|2022-05-16 09:46:40|98101.8|98076.8|98092.5|98067.5|98101.8|98076.8|98088.9|98063.9|30
1652694410000|2022-05-16 09:46:50|98091.8|98066.8|98092.4|98067.4|98093.2|98068.2|98090.5|98065.5|20
1652694420000|2022-05-16 09:47:00|98090.9|98065.9|98089.4|98064.4|98094.7|98069.7|98088|98063|29
1652694430000|2022-05-16 09:47:10|98090.9|98065.9|98085.1|98060.1|98092.2|98067.2|98085.1|98060.1|19
1652694440000|2022-05-16 09:47:20|98085.4|98060.4|98084.4|98059.4|98085.6|98060.6|98083.6|98058.6|26
1652694450000|2022-05-16 09:47:30|98084.6|98059.6|98083.6|98058.6|98095.4|98070.4|98081.6|98056.6|44
1652694460000|2022-05-16 09:47:40|98083.1|98058.1|98080.5|98055.5|98085.1|98060.1|98080.3|98055.3|30
1652694470000|2022-05-16 09:47:50|98081.7|98056.7|98073.5|98048.5|98082.2|98057.2|98071.9|98046.9|44
1652694480000|2022-05-16 09:48:00|98073.4|98048.4|98077.5|98052.5|98079.9|98054.9|98064.3|98039.3|50
1652694490000|2022-05-16 09:48:10|98077.2|98052.2|98074.1|98049.1|98077.8|98052.8|98073.2|98048.2|40
1652694500000|2022-05-16 09:48:20|98074|98049|98069.1|98044.1|98074.1|98049.1|98065.2|98040.2|42
1652694510000|2022-05-16 09:48:30|98067.7|98042.7|98067.1|98042.1|98071.7|98046.7|98063.5|98038.5|50
1652694520000|2022-05-16 09:48:40|98065.5|98040.5|98053.3|98028.3|98065.5|98040.5|98050.8|98025.8|35
1652694530000|2022-05-16 09:48:50|98053.4|98028.4|98050.2|98025.2|98054.6|98029.6|98047.4|98022.4|52
1652694540000|2022-05-16 09:49:00|98052.6|98027.6|98055.4|98030.4|98056.1|98031.1|98049.9|98024.9|35
1652694550000|2022-05-16 09:49:10|98056.9|98031.9|98053.6|98028.6|98058.8|98033.8|98052.9|98027.9|35
1652694560000|2022-05-16 09:49:20|98053.2|98028.2|98055.9|98030.9|98056.1|98031.1|98052.4|98027.4|34
1652694570000|2022-05-16 09:49:30|98055.6|98030.6|98054.9|98029.9|98057.3|98032.3|98049.7|98024.7|37
1652694580000|2022-05-16 09:49:40|98053.5|98028.5|98063|98038|98063|98038|98053.5|98028.5|36
1652694590000|2022-05-16 09:49:50|98062|98037|98061.2|98036.2|98062.8|98037.8|98060.4|98035.4|18
1652694600000|2022-05-16 09:50:00|98061.6|98036.6|98038.9|98013.9|98062|98037|98036.7|98011.7|47
1652694610000|2022-05-16 09:50:10|98039.3|98014.3|98039.6|98014.6|98043|98018|98038.5|98013.5|34
1652694620000|2022-05-16 09:50:20|98038.6|98013.6|98034.4|98009.4|98040.7|98015.7|98030.2|98005.2|35
1652694630000|2022-05-16 09:50:30|98034.2|98009.2|98032.4|98007.4|98036.1|98011.1|98030.4|98005.4|41
1652694640000|2022-05-16 09:50:40|98033.2|98008.2|98032.9|98007.9|98035.3|98010.3|98032.2|98007.2|28
1652694650000|2022-05-16 09:50:50|98034.3|98009.3|98033.5|98008.5|98037.6|98012.6|98032.1|98007.1|40
1652694660000|2022-05-16 09:51:00|98033.4|98008.4|98026.6|98001.6|98034.9|98009.9|98025.6|98000.6|49
1652694670000|2022-05-16 09:51:10|98028.1|98003.1|98025.4|98000.4|98028.1|98003.1|98022.9|97997.9|32
1652694680000|2022-05-16 09:51:20|98026.4|98001.4|98023.9|97998.9|98028.4|98003.4|98023.6|97998.6|21
1652694690000|2022-05-16 09:51:30|98023.7|97998.7|98029.1|98004.1|98031.6|98006.6|98023.7|97998.7|41
1652694700000|2022-05-16 09:51:40|98028.3|98003.3|98043.5|98018.5|98043.5|98018.5|98027.8|98002.8|30
1652694710000|2022-05-16 09:51:50|98042.1|98017.1|98049|98024|98051.6|98026.6|98040.5|98015.5|48
1652694720000|2022-05-16 09:52:00|98048.9|98023.9|98049.3|98024.3|98050.6|98025.6|98042.5|98017.5|45
1652694730000|2022-05-16 09:52:10|98049.2|98024.2|98050.7|98025.7|98053.8|98028.8|98047.2|98022.2|48
1652694740000|2022-05-16 09:52:20|98049.6|98024.6|98054.2|98029.2|98057.4|98032.4|98047.4|98022.4|33
1652694750000|2022-05-16 09:52:30|98054|98029|98057.7|98032.7|98057.9|98032.9|98053.7|98028.7|31
1652694760000|2022-05-16 09:52:40|98057.3|98032.3|98077.9|98052.9|98092.5|98056.4|98056.8|98031.8|42
1652694770000|2022-05-16 09:52:50|98077.5|98052.5|98077.4|98052.4|98077.5|98052.5|98073.5|98048.5|28
1652694780000|2022-05-16 09:53:00|98076.6|98051.6|98074.5|98049.5|98080.5|98055.5|98072.7|98047.7|37
1652694790000|2022-05-16 09:53:10|98074.4|98049.4|98078.4|98053.4|98081.5|98056.5|98074.2|98049.2|28
1652694800000|2022-05-16 09:53:20|98078.3|98053.3|98080.8|98055.8|98082.1|98057.1|98077.7|98052.7|40
1652694810000|2022-05-16 09:53:30|98080.9|98055.9|98082.2|98057.2|98082.8|98057.8|98080.8|98055.8|19
1652694820000|2022-05-16 09:53:40|98080.4|98055.4|98081.5|98056.5|98084.9|98059.9|98079.8|98054.8|28
1652694830000|2022-05-16 09:53:50|98081.3|98056.3|98082.6|98057.6|98082.8|98057.8|98079.8|98054.8|31
1652694840000|2022-05-16 09:54:00|98082.7|98057.7|98079.7|98054.7|98082.7|98057.7|98069.8|98044.8|44
1652694850000|2022-05-16 09:54:10|98078.9|98053.9|98074.2|98049.2|98078.9|98053.9|98067.2|98042.2|40
1652694860000|2022-05-16 09:54:20|98074.3|98049.3|98071.8|98046.8|98074.3|98049.3|98070.5|98045.5|24
1652694870000|2022-05-16 09:54:30|98070.8|98045.8|98072.2|98047.2|98079.8|98054.8|98070.7|98045.7|32
1652694880000|2022-05-16 09:54:40|98072.1|98047.1|98072.1|98047.1|98072.7|98047.7|98071.1|98046.1|25
1652694890000|2022-05-16 09:54:50|98071.8|98046.8|98066.8|98041.8|98072.4|98047.4|98065.3|98040.3|30
1652694900000|2022-05-16 09:55:00|98066.6|98041.6|98067.6|98042.6|98067.7|98042.7|98062.8|98037.8|21
1652694910000|2022-05-16 09:55:10|98068.6|98043.6|98069.8|98044.8|98070.6|98045.6|98066.2|98041.2|23
1652694920000|2022-05-16 09:55:20|98070.5|98045.5|98069.1|98044.1|98070.5|98045.5|98067.3|98042.3|22
1652694930000|2022-05-16 09:55:30|98069.3|98044.3|98070.8|98045.8|98071.3|98046.3|98068.9|98043.9|25
1652694940000|2022-05-16 09:55:40|98071.2|98046.2|98071.1|98046.1|98072|98047|98071.1|98046.1|12
1652694950000|2022-05-16 09:55:50|98070.9|98045.9|98071.1|98046.1|98071.5|98046.5|98070|98045|18
1652694960000|2022-05-16 09:56:00|98071.2|98046.2|98071|98046|98071.7|98046.7|98070|98045|17
1652694970000|2022-05-16 09:56:10|98071.5|98046.5|98066.6|98041.6|98071.5|98046.5|98064.6|98039.6|25
1652694980000|2022-05-16 09:56:20|98066.1|98041.1|98029.9|98004.9|98066.1|98041.1|98029.1|98004.1|43
1652694990000|2022-05-16 09:56:30|98031.5|98006.5|98026.8|98001.8|98031.5|98006.5|98019.4|97994.4|58
1652695000000|2022-05-16 09:56:40|98027.9|98002.9|98036.9|98011.9|98042.3|98017.3|98027.5|98002.5|44
1652695010000|2022-05-16 09:56:50|98042.6|98017.6|98050.1|98025.1|98062.7|98037.7|98042.6|98017.6|58
1652695020000|2022-05-16 09:57:00|98050|98025|98050.5|98025.5|98052.6|98027.6|98048.8|98023.8|40
1652695030000|2022-05-16 09:57:10|98050.4|98025.4|98060.9|98035.9|98061.6|98036.6|98050.1|98025.1|36
1652695040000|2022-05-16 09:57:20|98061.1|98036.1|98065.8|98040.8|98066|98041|98059.9|98034.9|39
1652695050000|2022-05-16 09:57:30|98066.8|98041.8|98065.3|98040.3|98067.9|98042.9|98063.3|98038.3|58
1652695060000|2022-05-16 09:57:40|98065.9|98040.9|98057.1|98032.1|98065.9|98040.9|98053|98028|67
1652695070000|2022-05-16 09:57:50|98056.6|98031.6|98051.4|98026.4|98057.7|98032.7|98051.1|98026.1|40
1652695080000|2022-05-16 09:58:00|98051.1|98026.1|98054.1|98029.1|98055.3|98030.3|98051|98026|36
1652695090000|2022-05-16 09:58:10|98054.4|98029.4|98099.7|98074.7|98103.7|98078.7|98053.4|98028.4|62
1652695100000|2022-05-16 09:58:20|98100.2|98075.2|98108.1|98083.1|98110.6|98085.6|98100.1|98075.1|60
1652695110000|2022-05-16 09:58:30|98109.2|98084.2|98131.6|98106.6|98132.4|98107.4|98106|98081|54
1652695120000|2022-05-16 09:58:40|98133|98108|98145.5|98120.5|98147.5|98122.5|98126|98101|70
1652695130000|2022-05-16 09:58:50|98145.9|98120.9|98146.5|98121.5|98149.3|98124.3|98145.1|98120.1|45
1652695140000|2022-05-16 09:59:00|98145.2|98120.2|98140.9|98115.9|98153.2|98128.2|98139.3|98114.3|54
1652695150000|2022-05-16 09:59:10|98141.3|98116.3|98139.5|98114.5|98141.9|98116.9|98139.3|98114.3|28
1652695160000|2022-05-16 09:59:20|98139.4|98114.4|98138.9|98113.9|98139.6|98114.6|98137.5|98112.5|23
1652695170000|2022-05-16 09:59:30|98138.8|98113.8|98137|98112|98140.3|98115.3|98137|98112|25
1652695180000|2022-05-16 09:59:40|98138|98113|98137.2|98112.2|98138.4|98113.4|98132.5|98107.5|32
1652695190000|2022-05-16 09:59:50|98137.1|98112.1|98132|98107|98137.6|98112.6|98128.3|98103.3|40
1652695200000|2022-05-16 10:00:00|98132.5|98107.5|98124.1|98099.1|98137|98112|98121.5|98096.5|57
1652695210000|2022-05-16 10:00:10|98124|98099|98110.8|98085.8|98129.4|98104.4|98108.1|98083.1|49
1652695220000|2022-05-16 10:00:20|98108.4|98083.4|98097.9|98072.9|98112.4|98087.4|98096.4|98071.4|63
1652695230000|2022-05-16 10:00:30|98098.6|98073.6|98091.7|98066.7|98098.8|98073.8|98089.6|98064.6|61
1652695240000|2022-05-16 10:00:40|98092.7|98067.7|98096.8|98071.8|98099.8|98074.8|98092.3|98067.3|54
1652695250000|2022-05-16 10:00:50|98096.4|98071.4|98085.9|98060.9|98098|98073|98083.6|98058.6|56
1652695260000|2022-05-16 10:01:00|98086.4|98061.4|98101.1|98076.1|98101.1|98076.1|98084.9|98059.9|66
1652695270000|2022-05-16 10:01:10|98100.7|98075.7|98091.5|98066.5|98100.7|98075.7|98088.6|98063.6|58
1652695280000|2022-05-16 10:01:20|98091.9|98066.9|98098|98073|98100.9|98075.9|98091.8|98066.8|50
1652695290000|2022-05-16 10:01:30|98097.6|98072.6|98090.3|98065.3|98097.9|98072.9|98090.3|98065.3|32
1652695300000|2022-05-16 10:01:40|98088.7|98063.7|98089.8|98064.8|98092|98067|98086.3|98061.3|50
1652695310000|2022-05-16 10:01:50|98083.2|98058.2|98030.5|98005.5|98083.2|98058.2|98020|97995|73
1652695320000|2022-05-16 10:02:00|98030.6|98005.6|98022.6|97997.6|98050|98010.7|98022.3|97997.3|53
1652695330000|2022-05-16 10:02:10|98022.9|97997.9|98028.1|97978.1|98028.1|98002.5|98013.2|97977.1|61
1652695340000|2022-05-16 10:02:20|98028|97978|98024.2|97999.2|98037.7|98003.1|98013.6|97978|56
1652695350000|2022-05-16 10:02:30|98024.8|97999.8|98017.4|97992.4|98037.3|98006.5|98016.1|97977.8|60
1652695360000|2022-05-16 10:02:40|98017.1|97992.1|98016.5|97991.5|98018|97993|98015.6|97990.6|26
1652695370000|2022-05-16 10:02:50|98016.8|97991.8|98016.4|97991.4|98017.8|97992.8|98015.7|97990.7|24
1652695380000|2022-05-16 10:03:00|98016.7|97991.7|98028.8|98003.8|98038.3|98005.2|98016.2|97988.3|34
1652695390000|2022-05-16 10:03:10|98028.9|98003.9|98028.1|98003.1|98044.6|98009|98027.8|97994.6|45
1652695400000|2022-05-16 10:03:20|98028.5|98003.5|98011.8|97986.8|98031|98004.5|98011.8|97981|41
1652695410000|2022-05-16 10:03:30|98011.2|97986.2|98013.1|97988.1|98013.6|97988.6|98007.9|97982.9|51
1652695420000|2022-05-16 10:03:40|98013.3|97988.3|98022.5|97997.5|98034.3|97999.3|98012.3|97976.5|43
1652695430000|2022-05-16 10:03:50|98022.4|97997.4|98009|97984|98024|97997.4|98006.3|97966.8|34
1652695440000|2022-05-16 10:04:00|98009.1|97984.1|98022.9|97997.9|98024.4|97999.4|98009.1|97984.1|48
1652695450000|2022-05-16 10:04:10|98022.5|97997.5|98037.6|98012.6|98050|98020.5|98022.5|97992|63
1652695460000|2022-05-16 10:04:20|98037.4|98012.4|98023|97998|98047.4|98012.4|98018.7|97993.7|58
1652695470000|2022-05-16 10:04:30|98022.6|97997.6|98029.6|98004.6|98043.9|98009.2|98021.9|97993.4|49
1652695480000|2022-05-16 10:04:40|98029.3|98004.3|98042.1|98017.1|98056.9|98017.1|98029.3|98002.9|62
1652695490000|2022-05-16 10:04:50|98042|98017|98039.8|98014.8|98042.9|98017.9|98037|98012|44
1652695500000|2022-05-16 10:05:00|98040|98015|98036.6|98011.6|98044.3|98019.3|98035.1|98010.1|56
1652695510000|2022-05-16 10:05:10|98036.4|98011.4|98035.9|98010.9|98047.4|98016.4|98031.8|97997.4|43
1652695520000|2022-05-16 10:05:20|98034.3|98009.3|98031.6|98006.6|98036.6|98011.6|98028.9|98003.9|42
1652695530000|2022-05-16 10:05:30|98031.7|98006.7|98028.1|98003.1|98033.7|98008.7|98024.1|97999.1|53
1652695540000|2022-05-16 10:05:40|98027.8|98002.8|98023.4|97998.4|98028.1|98003.1|98019.8|97994.8|39
1652695550000|2022-05-16 10:05:50|98017.8|97992.8|98042.5|98017.5|98055.6|98019.2|98017.8|97992.8|53
1652695560000|2022-05-16 10:06:00|98042.2|98017.2|98047.8|98022.8|98047.8|98022.8|98035.8|98010.8|57
1652695570000|2022-05-16 10:06:10|98047.6|98022.6|98044.7|98019.7|98053.9|98028.9|98042.5|98017.5|55
1652695580000|2022-05-16 10:06:20|98044.9|98019.9|98020.3|97995.3|98056.6|98028|98020.3|97995.3|60
1652695590000|2022-05-16 10:06:30|98024.4|97999.4|98020.3|97995.3|98030.5|98005.5|98019.1|97994.1|56
1652695600000|2022-05-16 10:06:40|98020.6|97995.6|98023.1|97998.1|98027.1|98002.1|98016|97991|40
1652695610000|2022-05-16 10:06:50|98027.3|98002.3|98016.2|97991.2|98027.3|98002.3|98012.8|97987.8|41
1652695620000|2022-05-16 10:07:00|98014.5|97989.5|98024.1|97999.1|98026|98001|98014|97989|53
1652695630000|2022-05-16 10:07:10|98026.3|98001.3|98018.5|97993.5|98027.1|98002.1|98009.9|97984.9|48
1652695640000|2022-05-16 10:07:20|98018.4|97993.4|98018.8|97993.8|98020.4|97995.4|98017.3|97992.3|24
1652695650000|2022-05-16 10:07:30|98018.9|97993.9|98018.7|97993.7|98020.4|97995.4|98013.1|97988.1|42
1652695660000|2022-05-16 10:07:40|98019|97994|98020.2|97995.2|98021.5|97996.5|98018.9|97993.9|26
1652695670000|2022-05-16 10:07:50|98020.1|97995.1|98019.3|97994.3|98020.4|97995.4|98017.5|97992.5|13
1652695680000|2022-05-16 10:08:00|98019.4|97994.4|98024.2|97999.2|98030.2|98005.2|98019.4|97994.4|40
1652695690000|2022-05-16 10:08:10|98023.9|97998.9|98023.5|97998.5|98032.6|98007.6|98019|97994|60
1652695700000|2022-05-16 10:08:20|98020.4|97995.4|98028|98003|98032.8|98007.8|98020.4|97995.4|29
1652695710000|2022-05-16 10:08:30|98027.9|98002.9|98029.7|98004.7|98030.4|98005.4|98026.3|98001.3|16
1652695720000|2022-05-16 10:08:40|98029.6|98004.6|98026|98001|98030.1|98005.1|98023.3|97998.3|33
1652695730000|2022-05-16 10:08:50|98026.4|98001.4|98036|98011|98036|98011|98026.4|98001.4|31
1652695740000|2022-05-16 10:09:00|98036.2|98011.2|98037.3|98012.3|98041.5|98013.2|98031.4|97991.5|39
1652695750000|2022-05-16 10:09:10|98037.1|98012.1|98036.5|98011.5|98037.7|98012.7|98034|98009|36
1652695760000|2022-05-16 10:09:20|98037|98012|98043.8|98018.8|98045.6|98020.6|98034.1|98009.1|44
1652695770000|2022-05-16 10:09:30|98042.3|98017.3|98046|98021|98050.7|98025.7|98035.4|98010.4|44
1652695780000|2022-05-16 10:09:40|98045.8|98020.8|98045.9|98020.9|98047.5|98022.5|98045.4|98020.4|26
1652695790000|2022-05-16 10:09:50|98045.5|98020.5|98048.3|98023.3|98049.3|98024.3|98045.5|98020.5|26
1652695800000|2022-05-16 10:10:00|98049.3|98024.3|98048|98023|98050.6|98025.6|98048|98023|32
1652695810000|2022-05-16 10:10:10|98048.3|98023.3|98032.2|98007.2|98049.5|98024.5|98032.2|98007.2|39
1652695820000|2022-05-16 10:10:20|98032.3|98007.3|98029.2|98004.2|98034.5|98009.5|98028.8|98003.8|33
1652695830000|2022-05-16 10:10:30|98029.3|98004.3|98035|98010|98037.4|98012.4|98029.3|98004.3|35
1652695840000|2022-05-16 10:10:40|98035.1|98010.1|98033.8|98008.8|98035.5|98010.5|98033.7|98008.7|17
1652695850000|2022-05-16 10:10:50|98033.9|98008.9|98025.1|98000.1|98045.2|98008.9|98020.8|97993.5|60
1652695860000|2022-05-16 10:11:00|98024|97999|98018.1|97993.1|98026|98001|98015|97990|51
1652695870000|2022-05-16 10:11:10|98017.9|97992.9|98017.6|97992.6|98019.7|97994.7|98015.2|97990.2|37
1652695880000|2022-05-16 10:11:20|98017.9|97992.9|98026.5|98001.5|98033.1|98008.1|98016.2|97991.2|38
1652695890000|2022-05-16 10:11:30|98026.6|98001.6|98030.2|98005.2|98034.8|98009.8|98023.8|97998.8|56
1652695900000|2022-05-16 10:11:40|98030.9|98005.9|98033.7|98008.7|98034.8|98009.8|98030.9|98005.9|32
1652695910000|2022-05-16 10:11:50|98033.6|98008.6|98042.6|98017.6|98042.6|98017.6|98031|98006|25
1652695920000|2022-05-16 10:12:00|98040.2|98015.2|98050.2|98025.2|98051.6|98026.6|98036.5|98011.5|53
1652695930000|2022-05-16 10:12:10|98049|98024|98052.4|98027.4|98053.7|98028.7|98047.5|98022.5|50
1652695940000|2022-05-16 10:12:20|98052|98027|98054|98029|98054.3|98029.3|98052|98027|34
1652695950000|2022-05-16 10:12:30|98053.9|98028.9|98049.8|98024.8|98062.1|98037.1|98049.8|98024.8|37
1652695960000|2022-05-16 10:12:40|98056.3|98031.3|98058.3|98033.3|98058.3|98033.3|98049.2|98024.2|44
1652695970000|2022-05-16 10:12:50|98059.8|98034.8|98069.1|98044.1|98069.1|98044.1|98058.2|98033.2|43
1652695980000|2022-05-16 10:13:00|98068.1|98043.1|98062.7|98037.7|98068.3|98043.3|98060.7|98035.7|48
1652695990000|2022-05-16 10:13:10|98063.5|98038.5|98075.2|98050.2|98077.6|98052.6|98063.5|98038.5|48
1652696000000|2022-05-16 10:13:20|98076.8|98051.8|98092.9|98067.9|98094.4|98069.4|98076.8|98051.8|42
1652696010000|2022-05-16 10:13:30|98092.6|98067.6|98099.5|98074.5|98101.5|98076.5|98091.9|98066.9|40
1652696020000|2022-05-16 10:13:40|98099.4|98074.4|98109.5|98084.5|98111.6|98086.6|98099.4|98074.4|38
1652696030000|2022-05-16 10:13:50|98108.4|98083.4|98106.8|98081.8|98112.6|98087.6|98104.6|98079.6|37
1652696040000|2022-05-16 10:14:00|98107.2|98082.2|98107|98082|98113.9|98088.9|98104.1|98079.1|45
1652696050000|2022-05-16 10:14:10|98106.9|98081.9|98104.7|98079.7|98107.7|98082.7|98098.6|98073.6|51
1652696060000|2022-05-16 10:14:20|98104.8|98079.8|98105.6|98080.6|98106.4|98081.4|98100.2|98075.2|55
1652696070000|2022-05-16 10:14:30|98105.7|98080.7|98106.6|98081.6|98109.2|98084.2|98104.3|98079.3|47
1652696080000|2022-05-16 10:14:40|98107.1|98082.1|98107.5|98082.5|98107.7|98082.7|98103.4|98078.4|38
1652696090000|2022-05-16 10:14:50|98106.8|98081.8|98104.8|98079.8|98107.2|98082.2|98103.9|98078.9|34
1652696100000|2022-05-16 10:15:00|98102.6|98077.6|98103.3|98078.3|98106.2|98081.2|98101.9|98076.9|28
1652696110000|2022-05-16 10:15:10|98103|98078|98114.2|98089.2|98124.4|98099.4|98103|98078|54
1652696120000|2022-05-16 10:15:20|98114|98089|98116.3|98091.3|98121.6|98096.6|98113.5|98088.5|50
1652696130000|2022-05-16 10:15:30|98116.8|98091.8|98118.1|98093.1|98119.8|98094.8|98116.5|98091.5|37
1652696140000|2022-05-16 10:15:40|98118.9|98093.9|98109.1|98084.1|98119.4|98094.4|98105.5|98080.5|51
1652696150000|2022-05-16 10:15:50|98109.4|98084.4|98106.7|98081.7|98111.6|98086.6|98106.7|98081.7|44
1652696160000|2022-05-16 10:16:00|98106.9|98081.9|98097.6|98072.6|98106.9|98081.9|98089.3|98064.3|43
1652696170000|2022-05-16 10:16:10|98097.7|98072.7|98100.7|98075.7|98114.9|98089.9|98094.6|98069.6|52
1652696180000|2022-05-16 10:16:20|98101.2|98076.2|98109|98084|98109|98084|98099.4|98074.4|42
1652696190000|2022-05-16 10:16:30|98108.8|98083.8|98114.9|98089.9|98117.1|98092.1|98105|98080|50
1652696200000|2022-05-16 10:16:40|98115.1|98090.1|98113.2|98088.2|98115.1|98090.1|98107.9|98082.9|50
1652696210000|2022-05-16 10:16:50|98112.5|98087.5|98104.5|98079.5|98112.7|98087.7|98102.3|98077.3|40
1652696220000|2022-05-16 10:17:00|98105.1|98080.1|98112|98087|98113.8|98088.8|98105.1|98080.1|48
1652696230000|2022-05-16 10:17:10|98112.7|98087.7|98108.2|98083.2|98112.9|98087.9|98105.6|98080.6|54
1652696240000|2022-05-16 10:17:20|98108.5|98083.5|98113.3|98088.3|98117.3|98092.3|98107|98082|53
1652696250000|2022-05-16 10:17:30|98114|98089|98109.3|98084.3|98115.8|98090.8|98108|98083|45
1652696260000|2022-05-16 10:17:40|98109.1|98084.1|98098.4|98073.4|98109.2|98084.2|98096.1|98071.1|49
1652696270000|2022-05-16 10:17:50|98098.1|98073.1|98092.1|98067.1|98104|98079|98092.1|98067.1|38
1652696280000|2022-05-16 10:18:00|98094.8|98069.8|98093.5|98068.5|98097.1|98072.1|98090.2|98065.2|59
1652696290000|2022-05-16 10:18:10|98093.3|98068.3|98101.8|98076.8|98102|98077|98093.1|98068.1|46
1652696300000|2022-05-16 10:18:20|98101.6|98076.6|98100.5|98075.5|98104|98079|98099.6|98074.6|47
1652696310000|2022-05-16 10:18:30|98099.5|98074.5|98101.9|98076.9|98107|98082|98099.2|98074.2|36
1652696320000|2022-05-16 10:18:40|98101.4|98076.4|98110.5|98085.5|98111|98086|98101.4|98076.4|30
1652696330000|2022-05-16 10:18:50|98110|98085|98119.4|98094.4|98119.8|98094.8|98109.4|98084.4|38
1652696340000|2022-05-16 10:19:00|98119.2|98094.2|98105.3|98080.3|98126.1|98101.1|98102.1|98077.1|58
1652696350000|2022-05-16 10:19:10|98105.1|98080.1|98107.3|98082.3|98111.5|98086.5|98101.3|98076.3|55
1652696360000|2022-05-16 10:19:20|98106.9|98081.9|98109.5|98084.5|98111|98086|98097.1|98072.1|41
1652696370000|2022-05-16 10:19:30|98110.3|98085.3|98119.6|98094.6|98119.6|98094.6|98109.2|98084.2|29
1652696380000|2022-05-16 10:19:40|98120.1|98095.1|98131.4|98106.4|98132.7|98107.7|98120.1|98095.1|46
1652696390000|2022-05-16 10:19:50|98131.8|98106.8|98125.7|98100.7|98132.9|98107.9|98120.4|98095.4|36
1652696400000|2022-05-16 10:20:00|98125.8|98100.8|98116.1|98091.1|98127.4|98102.4|98114.6|98089.6|30
1652696410000|2022-05-16 10:20:10|98116.3|98091.3|98116.1|98091.1|98119.8|98094.8|98114.7|98089.7|42
1652696420000|2022-05-16 10:20:20|98115.3|98090.3|98105.2|98080.2|98115.9|98090.9|98097.2|98072.2|48
1652696430000|2022-05-16 10:20:30|98112.1|98087.1|98145.3|98120.3|98168.8|98143.8|98112.1|98087.1|69
1652696440000|2022-05-16 10:20:40|98144.7|98119.7|98140|98115|98144.7|98119.7|98138.2|98113.2|48
1652696450000|2022-05-16 10:20:50|98140.2|98115.2|98146.1|98121.1|98154.8|98129.8|98140.2|98115.2|59
1652696460000|2022-05-16 10:21:00|98146.5|98121.5|98160.6|98135.6|98169.3|98137.3|98144.9|98118.8|56
1652696470000|2022-05-16 10:21:10|98160.7|98135.7|98149.5|98124.5|98170|98145|98149.4|98124.4|53
1652696480000|2022-05-16 10:21:20|98152.6|98127.6|98145.3|98120.3|98152.6|98127.6|98143.4|98118.4|41
1652696490000|2022-05-16 10:21:30|98144|98119|98144.8|98119.8|98146.7|98121.7|98143|98118|33
1652696500000|2022-05-16 10:21:40|98145.1|98120.1|98148.1|98123.1|98151.9|98126.9|98144.2|98119.2|39
1652696510000|2022-05-16 10:21:50|98148.4|98123.4|98155.9|98130.9|98155.9|98130.9|98144.3|98119.3|48
1652696520000|2022-05-16 10:22:00|98155.7|98130.7|98155|98130|98155.7|98130.7|98152.5|98127.5|21
1652696530000|2022-05-16 10:22:10|98154.8|98129.8|98156.9|98131.9|98162.5|98137.5|98153.9|98128.9|29
1652696540000|2022-05-16 10:22:20|98155.3|98130.3|98166|98141|98166.1|98141.1|98154.3|98129.3|29
1652696550000|2022-05-16 10:22:30|98165.5|98140.5|98171.1|98146.1|98179.2|98151|98164.2|98128.1|40
1652696560000|2022-05-16 10:22:40|98170.8|98145.8|98175.5|98150.5|98179.1|98154.1|98170.5|98145.5|53
1652696570000|2022-05-16 10:22:50|98176.5|98151.5|98167.1|98142.1|98182.7|98157.7|98165.6|98140.6|52
1652696580000|2022-05-16 10:23:00|98167.4|98142.4|98170.5|98145.5|98170.5|98145.5|98164.6|98139.6|44
1652696590000|2022-05-16 10:23:10|98169|98144|98165.8|98140.8|98169|98144|98164.7|98139.7|46
1652696600000|2022-05-16 10:23:20|98166.1|98141.1|98145.4|98120.4|98169.2|98144.2|98143.7|98118.7|64
1652696610000|2022-05-16 10:23:30|98144.4|98119.4|98146.7|98121.7|98148|98123|98143.3|98118.3|38
1652696620000|2022-05-16 10:23:40|98149.1|98124.1|98132|98107|98149.1|98124.1|98132|98107|56
1652696630000|2022-05-16 10:23:50|98133.4|98108.4|98141.5|98116.5|98144.1|98119.1|98131|98106|41
1652696640000|2022-05-16 10:24:00|98141.6|98116.6|98141.2|98116.2|98143.8|98118.8|98139.3|98114.3|29
1652696650000|2022-05-16 10:24:10|98140.9|98115.9|98137.6|98112.6|98154.5|98129.5|98134.4|98109.4|58
1652696660000|2022-05-16 10:24:20|98137.7|98112.7|98146.9|98121.9|98150.1|98125.1|98137.6|98112.6|46
1652696670000|2022-05-16 10:24:30|98146.8|98121.8|98135.6|98110.6|98146.8|98121.8|98133.7|98108.7|48
1652696680000|2022-05-16 10:24:40|98135.8|98110.8|98138.4|98113.4|98140.3|98115.3|98130.3|98105.3|39
1652696690000|2022-05-16 10:24:50|98141.1|98116.1|98133.6|98108.6|98141.1|98116.1|98130.5|98105.5|46
1652696700000|2022-05-16 10:25:00|98131.7|98106.7|98135.1|98110.1|98135.5|98110.5|98131.3|98106.3|38
1652696710000|2022-05-16 10:25:10|98135|98110|98132.7|98107.7|98135.3|98110.3|98130.6|98105.6|43
1652696720000|2022-05-16 10:25:20|98134|98109|98134.3|98109.3|98134.4|98109.4|98129.1|98104.1|36
1652696730000|2022-05-16 10:25:30|98134|98109|98133.9|98108.9|98134.8|98109.8|98131.3|98106.3|17
1652696740000|2022-05-16 10:25:40|98134.4|98109.4|98115.6|98090.6|98135|98110|98112.4|98078.7|42
1652696750000|2022-05-16 10:25:50|98115.3|98090.3|98119|98094|98119.4|98094.4|98113|98088|31
1652696760000|2022-05-16 10:26:00|98119.3|98094.3|98111.3|98086.3|98119.4|98094.4|98106.4|98081.4|40
1652696770000|2022-05-16 10:26:10|98111|98086|98107.9|98082.9|98112.3|98087.3|98105.4|98080.4|40
1652696780000|2022-05-16 10:26:20|98106.6|98081.6|98102.1|98077.1|98107.7|98082.7|98101|98076|41
1652696790000|2022-05-16 10:26:30|98102.4|98077.4|98098.1|98073.1|98104|98079|98096.4|98071.4|50
1652696800000|2022-05-16 10:26:40|98098.3|98073.3|98097.1|98072.1|98099.4|98074.4|98094.4|98069.4|32
1652696810000|2022-05-16 10:26:50|98097.8|98072.8|98097.8|98072.8|98103.5|98078.5|98092.5|98067.5|37
1652696820000|2022-05-16 10:27:00|98100.5|98075.5|98092.8|98067.8|98100.5|98075.5|98091.4|98066.4|30
1652696830000|2022-05-16 10:27:10|98092.7|98067.7|98093.4|98068.4|98097.2|98072.2|98086.1|98061.1|36
1652696840000|2022-05-16 10:27:20|98094.3|98069.3|98092.8|98067.8|98097.8|98072.8|98086.3|98061.3|32
1652696850000|2022-05-16 10:27:30|98092.7|98067.7|98082.7|98057.7|98093.1|98068.1|98081|98056|34
1652696860000|2022-05-16 10:27:40|98082.5|98057.5|98081.9|98056.9|98082.9|98057.9|98076.7|98051.7|35
1652696870000|2022-05-16 10:27:50|98081.4|98056.4|98084.3|98059.3|98084.4|98059.4|98079.5|98054.5|39
1652696880000|2022-05-16 10:28:00|98084.2|98059.2|98077.3|98052.3|98085.5|98060.5|98076.7|98051.7|30
1652696890000|2022-05-16 10:28:10|98077.5|98052.5|98082.8|98057.8|98082.8|98057.8|98076.8|98051.8|27
1652696900000|2022-05-16 10:28:20|98082.6|98057.6|98075|98050|98082.6|98057.6|98074.8|98049.8|30
1652696910000|2022-05-16 10:28:30|98075.1|98050.1|98077|98052|98081.9|98056.9|98074.5|98049.5|33
1652696920000|2022-05-16 10:28:40|98077.8|98052.8|98078|98053|98079.6|98054.6|98077.8|98052.8|22
1652696930000|2022-05-16 10:28:50|98077.1|98052.1|98071.2|98046.2|98077.1|98052.1|98069.3|98044.3|32
1652696940000|2022-05-16 10:29:00|98070.7|98045.7|98069.9|98044.9|98071|98046|98068.9|98043.9|21
1652696950000|2022-05-16 10:29:10|98070.3|98045.3|98069|98044|98075.3|98050.3|98067.3|98042.3|39
1652696960000|2022-05-16 10:29:20|98068.9|98043.9|98067.6|98042.6|98069.4|98044.4|98066.6|98041.6|31
1652696970000|2022-05-16 10:29:30|98066.8|98041.8|98070.7|98045.7|98072.7|98047.7|98066|98041|25
1652696980000|2022-05-16 10:29:40|98070.6|98045.6|98073.9|98048.9|98074.7|98049.7|98068.4|98043.4|38
1652696990000|2022-05-16 10:29:50|98074|98049|98068.6|98043.6|98075|98050|98067.7|98042.7|29
1652697000000|2022-05-16 10:30:00|98068.7|98043.7|98077.9|98052.9|98081.7|98056.7|98068.7|98043.7|46
1652697010000|2022-05-16 10:30:10|98078.7|98053.7|98070.8|98045.8|98080.1|98055.1|98068.8|98043.8|27
1652697020000|2022-05-16 10:30:20|98073.2|98048.2|98031.8|98006.8|98073.2|98048.2|98030.1|98005.1|38
1652697030000|2022-05-16 10:30:30|98031.6|98006.6|98008|97983|98032.3|98007.3|98008|97981.3|60
1652697040000|2022-05-16 10:30:40|98008.9|97983.9|97995.8|97970.8|98020.3|97985|97994.2|97958.6|66
1652697050000|2022-05-16 10:30:50|97994|97969|98005.5|97980.5|98018.5|97981.6|97991.1|97966.1|48
1652697060000|2022-05-16 10:31:00|98007.3|97982.3|98005.1|97980.1|98007.3|97982.3|97993.4|97968.4|50
1652697070000|2022-05-16 10:31:10|98005.7|97980.7|98013.1|97988.1|98022.5|97988.1|98005.1|97972.5|52
1652697080000|2022-05-16 10:31:20|98013|97988|98013.4|97988.4|98013.4|97988.4|98006.2|97981.2|45
1652697090000|2022-05-16 10:31:30|98014|97989|98017.6|97992.6|98018.7|97993.7|98010.9|97985.9|42
1652697100000|2022-05-16 10:31:40|98017.1|97992.1|98022.2|97997.2|98022.2|97997.2|98016|97991|38
1652697110000|2022-05-16 10:31:50|98023.1|97998.1|98019.8|97994.8|98024.9|97999.9|98019.6|97994.6|37
1652697120000|2022-05-16 10:32:00|98020.1|97995.1|97993.3|97968.3|98020.1|97995.1|97992.1|97967.1|35
1652697130000|2022-05-16 10:32:10|98006.3|97956.3|97995.9|97970.9|98006.3|97972.7|97991.6|97956.3|38
1652697140000|2022-05-16 10:32:20|97996|97971|98003.8|97978.8|98004.4|97979.4|97995.9|97970.9|30
1652697150000|2022-05-16 10:32:30|98003.5|97978.5|98004.5|97979.5|98005.2|97980.2|98000.5|97975.5|32
1652697160000|2022-05-16 10:32:40|98004.4|97979.4|98003|97978|98004.6|97979.6|98002.9|97977.9|19
1652697170000|2022-05-16 10:32:50|98003.3|97978.3|97996.7|97971.7|98006.1|97981.1|97996.7|97971.7|32
1652697180000|2022-05-16 10:33:00|97997.3|97972.3|97995.4|97970.4|97997.9|97972.9|97994.9|97969.9|25
1652697190000|2022-05-16 10:33:10|97995.3|97970.3|97998.2|97973.2|97998.2|97973.2|97995.3|97970.3|25
1652697200000|2022-05-16 10:33:20|97998.3|97973.3|97998.1|97973.1|98016.1|97979.6|97997.7|97965.8|37
1652697210000|2022-05-16 10:33:30|97994.3|97969.3|98020.2|97970.2|98020.2|97983.1|97991.1|97960|44
1652697220000|2022-05-16 10:33:40|98006.9|97981.9|98003.8|97978.8|98007.5|97982.5|98003.3|97978.3|31
1652697230000|2022-05-16 10:33:50|98004|97979|98003.9|97978.9|98005.1|97980.1|98003.8|97978.8|22
1652697240000|2022-05-16 10:34:00|98003.8|97978.8|97997.2|97972.2|98004.8|97979.8|97996.5|97971.5|15
1652697250000|2022-05-16 10:34:10|97997.8|97972.8|97995|97970|97999.3|97974.3|97994.8|97969.8|42
1652697260000|2022-05-16 10:34:20|97995.2|97970.2|97987|97962|97995.4|97970.4|97986.7|97961.7|39
1652697270000|2022-05-16 10:34:30|97987.2|97962.2|97985|97960|97989.2|97964.2|97985|97960|34
1652697280000|2022-05-16 10:34:40|97985.3|97960.3|97989.6|97964.6|97992.6|97967.6|97984.3|97959.3|23
1652697290000|2022-05-16 10:34:50|97989.7|97964.7|97985.4|97960.4|97992|97967|97985.4|97960.4|30
1652697300000|2022-05-16 10:35:00|97984.1|97959.1|97980.6|97955.6|97986.6|97961.6|97977.2|97952.2|28
1652697310000|2022-05-16 10:35:10|97980.8|97955.8|97981.6|97956.6|97985.3|97960.3|97978.4|97953.4|38
1652697320000|2022-05-16 10:35:20|97981.9|97956.9|97984.3|97959.3|97985.2|97960.2|97981.2|97956.2|36
1652697330000|2022-05-16 10:35:30|97984.5|97959.5|97980|97955|97986|97961|97980|97955|30
1652697340000|2022-05-16 10:35:40|97981.5|97956.5|97980.7|97955.7|97983.1|97958.1|97978.7|97953.7|33
1652697350000|2022-05-16 10:35:50|97980.6|97955.6|97981.3|97956.3|97985.1|97960.1|97980.1|97955.1|33
1652697360000|2022-05-16 10:36:00|97981.4|97956.4|97991.5|97966.5|97992.6|97967.6|97981.2|97956.2|35
1652697370000|2022-05-16 10:36:10|97992.5|97967.5|98017.3|97992.3|98031.8|98003.2|97992.5|97967.5|63
1652697380000|2022-05-16 10:36:20|98017.1|97992.1|98004.1|97979.1|98019.7|97994.7|98004.1|97979.1|43
1652697390000|2022-05-16 10:36:30|98000.3|97975.3|97997.8|97972.8|98004.6|97979.6|97996.2|97971.2|38
1652697400000|2022-05-16 10:36:40|97997.6|97972.6|97997|97972|98000.4|97975.4|97993.6|97968.6|45
1652697410000|2022-05-16 10:36:50|97999|97974|97982.4|97957.4|98002.2|97977.2|97981.6|97943.8|52
1652697420000|2022-05-16 10:37:00|97982.8|97957.8|97981.8|97956.8|97982.8|97957.8|97980.2|97955.2|31
1652697430000|2022-05-16 10:37:10|97981.9|97956.9|98001.8|97976.8|98004|97979|97980.3|97955.3|42
1652697440000|2022-05-16 10:37:20|98001.7|97976.7|98005.2|97980.2|98005.9|97980.9|98000.3|97975.3|44
1652697450000|2022-05-16 10:37:30|98005.8|97980.8|98003.6|97978.6|98007|97982|97997.5|97972.5|32
1652697460000|2022-05-16 10:37:40|98004.3|97979.3|97989.7|97964.7|98005|97980|97988.6|97963.6|45
1652697470000|2022-05-16 10:37:50|97989.5|97964.5|97985|97960|97991.8|97966.8|97983.2|97958.2|50
1652697480000|2022-05-16 10:38:00|97985.2|97960.2|97985|97960|97992.1|97967.1|97984.3|97959.3|32
1652697490000|2022-05-16 10:38:10|97989.5|97964.5|97986.2|97961.2|97992.4|97967.4|97984.7|97959.7|34
1652697500000|2022-05-16 10:38:20|97985.2|97960.2|97980.2|97955.2|97986|97961|97979.3|97954.3|33
1652697510000|2022-05-16 10:38:30|97979.8|97954.8|97964.2|97939.2|97980.7|97955.7|97957.6|97932.6|53
1652697520000|2022-05-16 10:38:40|97964.1|97939.1|97963.3|97938.3|97966.2|97941.2|97961.1|97936.1|44
1652697530000|2022-05-16 10:38:50|97963.7|97938.7|97967.9|97942.9|97968.2|97943.2|97963.4|97938.4|38
1652697540000|2022-05-16 10:39:00|97967.7|97942.7|97979.2|97954.2|97982.5|97957.5|97967.7|97942.7|31
1652697550000|2022-05-16 10:39:10|97979.7|97954.7|97983.1|97958.1|97983.1|97958.1|97978.8|97953.8|37
1652697560000|2022-05-16 10:39:20|97983.4|97958.4|97978.6|97953.6|97983.4|97958.4|97977.9|97952.9|37
1652697570000|2022-05-16 10:39:30|97982|97957|97986.4|97961.4|97990.3|97965.3|97979.7|97954.7|44
1652697580000|2022-05-16 10:39:40|97989|97964|97988.5|97963.5|97989.1|97964.1|97983.2|97958.2|56
1652697590000|2022-05-16 10:39:50|97994.2|97969.2|98006.8|97981.8|98008|97983|97994.2|97969.2|59
1652697600000|2022-05-16 10:40:00|98006.4|97981.4|98003.4|97978.4|98008.4|97983.4|98003.4|97978.4|46
1652697610000|2022-05-16 10:40:10|98003.7|97978.7|98011.8|97986.8|98016.4|97991.4|98003.7|97978.7|39
1652697620000|2022-05-16 10:40:20|98011.2|97986.2|98014.4|97989.4|98017.2|97992.2|98011.2|97986.2|33
1652697630000|2022-05-16 10:40:30|98016.1|97991.1|98023.4|97998.4|98033.4|98000.2|98015.6|97983.4|51
1652697640000|2022-05-16 10:40:40|98023|97998|98017.3|97992.3|98023.5|97998.5|98013.7|97988.7|41
1652697650000|2022-05-16 10:40:50|98019.9|97994.9|98024.7|97999.7|98024.7|97999.7|98017.1|97992.1|36
1652697660000|2022-05-16 10:41:00|98025.5|98000.5|98024.6|97999.6|98029.3|98004.3|98024.1|97999.1|39
1652697670000|2022-05-16 10:41:10|98024.8|97999.8|98013.7|97988.7|98025.3|98000.3|98013.7|97988.7|30
1652697680000|2022-05-16 10:41:20|98012.8|97987.8|98007.8|97982.8|98014.3|97989.3|98006.7|97981.7|37
1652697690000|2022-05-16 10:41:30|98007.5|97982.5|98018.3|97993.3|98021.9|97996.9|98004.3|97979.3|48
1652697700000|2022-05-16 10:41:40|98018.5|97993.5|98015.5|97990.5|98018.5|97993.5|98015.1|97990.1|26
1652697710000|2022-05-16 10:41:50|98015.9|97990.9|98013.6|97988.6|98016|97991|98013.5|97988.5|15
1652697720000|2022-05-16 10:42:00|98014.4|97989.4|98015.1|97990.1|98022.2|97997.2|98012.9|97987.9|39
1652697730000|2022-05-16 10:42:10|98013.4|97988.4|98031.8|98006.8|98034.3|98009.3|98011.6|97986.6|36
1652697740000|2022-05-16 10:42:20|98032.6|98007.6|98031.4|98006.4|98033.8|98008.8|98026.9|98001.9|51
1652697750000|2022-05-16 10:42:30|98030.9|98005.9|98037.6|98012.6|98037.6|98012.6|98030.7|98005.7|33
1652697760000|2022-05-16 10:42:40|98037.9|98012.9|98037.3|98012.3|98039.7|98014.7|98036.5|98011.5|21
1652697770000|2022-05-16 10:42:50|98038.2|98013.2|98036.6|98011.6|98038.6|98013.6|98035.7|98010.7|24
1652697780000|2022-05-16 10:43:00|98036.8|98011.8|98042|98017|98044|98019|98034.5|98009.5|36
1652697790000|2022-05-16 10:43:10|98042.2|98017.2|98040.1|98015.1|98047|98022|98039.4|98014.4|23
1652697800000|2022-05-16 10:43:20|98039.8|98014.8|98053.1|98028.1|98062.5|98028.8|98039.8|98008.4|44
1652697810000|2022-05-16 10:43:30|98053.9|98028.9|98058.3|98033.3|98060.2|98035.2|98052.9|98027.9|49
1652697820000|2022-05-16 10:43:40|98059.5|98034.5|98057.8|98032.8|98064.3|98039.3|98056.1|98031.1|59
1652697830000|2022-05-16 10:43:50|98058.3|98033.3|98057.1|98032.1|98059.8|98034.8|98055.9|98030.9|38
1652697840000|2022-05-16 10:44:00|98057.6|98032.6|98049.1|98024.1|98057.6|98032.6|98044.9|98019.9|46
1652697850000|2022-05-16 10:44:10|98048.8|98023.8|98041.5|98016.5|98049.1|98024.1|98038|98013|41
1652697860000|2022-05-16 10:44:20|98040.9|98015.9|98044.4|98019.4|98044.9|98019.9|98040.5|98015.5|38
1652697870000|2022-05-16 10:44:30|98044.5|98019.5|98057|98032|98057.7|98032.7|98040.9|98015.9|34
1652697880000|2022-05-16 10:44:40|98056.1|98031.1|98059|98034|98064.8|98039.8|98054.8|98029.8|41
1652697890000|2022-05-16 10:44:50|98059.2|98034.2|98067|98042|98067.2|98042.2|98057.8|98032.8|60
1652697900000|2022-05-16 10:45:00|98066.4|98041.4|98060|98035|98069|98044|98055.5|98030.5|55
1652697910000|2022-05-16 10:45:10|98061.5|98036.5|98062.1|98037.1|98063.5|98038.5|98056.2|98031.2|35
1652697920000|2022-05-16 10:45:20|98061|98036|98063.1|98038.1|98069.4|98044.4|98056|98031|43
1652697930000|2022-05-16 10:45:30|98064.3|98039.3|98062.3|98037.3|98064.7|98039.7|98054.9|98029.9|45
1652697940000|2022-05-16 10:45:40|98062|98037|98046.3|98021.3|98062.4|98037.4|98046.3|98021.3|46
1652697950000|2022-05-16 10:45:50|98046.4|98021.4|98052.1|98027.1|98052.6|98027.6|98036|98011|57
1652697960000|2022-05-16 10:46:00|98053.6|98028.6|98053.9|98028.9|98056.7|98031.7|98052.5|98027.5|46
1652697970000|2022-05-16 10:46:10|98054.5|98029.5|98066.1|98041.1|98068.7|98043.7|98054.2|98029.2|50
1652697980000|2022-05-16 10:46:20|98069.3|98044.3|98074.2|98049.2|98079.9|98054.9|98066.3|98041.3|40
1652697990000|2022-05-16 10:46:30|98074.6|98049.6|98074|98049|98075.9|98050.9|98073.2|98048.2|34
1652698000000|2022-05-16 10:46:40|98073.7|98048.7|98071.8|98046.8|98074.6|98049.6|98070.6|98045.6|39
1652698010000|2022-05-16 10:46:50|98072.1|98047.1|98071.9|98046.9|98074.5|98049.5|98070.7|98045.7|31
1652698020000|2022-05-16 10:47:00|98071.5|98046.5|98070.3|98045.3|98075.7|98050.7|98070.2|98045.2|30
1652698030000|2022-05-16 10:47:10|98072|98047|98070.7|98045.7|98075|98050|98069.1|98044.1|33
1652698040000|2022-05-16 10:47:20|98071|98046|98067.5|98042.5|98071.2|98046.2|98060.5|98035.5|43
1652698050000|2022-05-16 10:47:30|98066.9|98041.9|98069.9|98044.9|98073.6|98048.6|98066.2|98041.2|37
1652698060000|2022-05-16 10:47:40|98069.5|98044.5|98068|98043|98070.6|98045.6|98067|98042|24
1652698070000|2022-05-16 10:47:50|98068.4|98043.4|98065.5|98040.5|98070.4|98045.4|98062.6|98037.6|39
1652698080000|2022-05-16 10:48:00|98065.2|98040.2|98066.1|98041.1|98072.6|98047.6|98060.9|98035.9|49
1652698090000|2022-05-16 10:48:10|98066.2|98041.2|98053|98028|98069.8|98044.8|98052.2|98027.2|37
1652698100000|2022-05-16 10:48:20|98051.7|98026.7|98048|98023|98058.6|98033.6|98046.5|98021.5|54
1652698110000|2022-05-16 10:48:30|98048.4|98023.4|98056.6|98031.6|98057.6|98032.6|98047.5|98022.5|47
1652698120000|2022-05-16 10:48:40|98060|98035|98054.8|98029.8|98062.1|98037.1|98051|98026|44
1652698130000|2022-05-16 10:48:50|98051.9|98026.9|98054.8|98029.8|98055.3|98030.3|98050.2|98025.2|49
1652698140000|2022-05-16 10:49:00|98053|98028|98047.2|98022.2|98053|98028|98046|98021|42
1652698150000|2022-05-16 10:49:10|98047.9|98022.9|98031.4|98006.4|98048.9|98023.9|98030.5|98005.5|54
1652698160000|2022-05-16 10:49:20|98030.2|98005.2|98029.7|98004.7|98032.2|98007.2|98029.7|98004.7|34
1652698170000|2022-05-16 10:49:30|98026.3|98001.3|98029.9|98004.9|98029.9|98004.9|98017.6|97992.6|37
1652698180000|2022-05-16 10:49:40|98029.3|98004.3|98026.1|98001.1|98029.9|98004.9|98022.6|97997.6|39
1652698190000|2022-05-16 10:49:50|98025.8|98000.8|98019.5|97994.5|98025.8|98000.8|98016.8|97991.8|33
1652698200000|2022-05-16 10:50:00|98019.6|97994.6|97989|97964|98019.6|97994.6|97986.1|97961.1|58
1652698210000|2022-05-16 10:50:10|97988.8|97963.8|97998|97973|97998.6|97973.6|97983|97958|60
1652698220000|2022-05-16 10:50:20|97997.8|97972.8|97989.1|97964.1|97998|97973|97984.3|97959.3|58
1652698230000|2022-05-16 10:50:30|97989|97964|97988.5|97963.5|97999.3|97974.3|97983.5|97958.5|64
1652698240000|2022-05-16 10:50:40|97991.8|97966.8|97994.7|97969.7|97997.4|97972.4|97989.6|97964.6|45
1652698250000|2022-05-16 10:50:50|97995.2|97970.2|97993.8|97968.8|97999.3|97974.3|97987.5|97962.5|56
1652698260000|2022-05-16 10:51:00|97993.6|97968.6|97999.5|97974.5|98005.7|97980.7|97993.6|97968.6|58
1652698270000|2022-05-16 10:51:10|97999.2|97974.2|97994.5|97969.5|98004.3|97979.3|97994.5|97969.5|60
1652698280000|2022-05-16 10:51:20|97996.3|97971.3|97995|97970|97998.1|97973.1|97986.3|97961.3|48
1652698290000|2022-05-16 10:51:30|97997.6|97972.6|97992.9|97967.9|97997.7|97972.7|97986.7|97961.7|63
1652698300000|2022-05-16 10:51:40|97990.9|97965.9|97986.4|97961.4|98001|97976|97984.5|97959.5|57
1652698310000|2022-05-16 10:51:50|97987.4|97962.4|97995.6|97970.6|97999.3|97974.3|97986.4|97961.4|54
1652698320000|2022-05-16 10:52:00|97993.9|97968.9|97988.6|97963.6|97995.9|97970.9|97988.4|97963.4|42
1652698330000|2022-05-16 10:52:10|97991.3|97966.3|97988.1|97963.1|97992.5|97967.5|97985.5|97960.5|54
1652698340000|2022-05-16 10:52:20|97986.9|97961.9|97984.4|97959.4|97989.4|97964.4|97982.7|97957.7|30
1652698350000|2022-05-16 10:52:30|97983.8|97958.8|97986.1|97961.1|97987.8|97962.8|97983.8|97958.8|16
1652698360000|2022-05-16 10:52:40|97985.7|97960.7|97989.3|97964.3|97989.3|97964.3|97985|97960|25
1652698370000|2022-05-16 10:52:50|97988.1|97963.1|97985.9|97960.9|97990.4|97965.4|97985.3|97960.3|32
1652698380000|2022-05-16 10:53:00|97986.2|97961.2|97960.7|97935.7|97988.5|97963.5|97959.8|97934.8|43
1652698390000|2022-05-16 10:53:10|97961.9|97936.9|97960.6|97935.6|97968.1|97943.1|97958.5|97933.5|48
1652698400000|2022-05-16 10:53:20|97960.4|97935.4|97965|97940|97968.4|97943.4|97960.4|97935.4|37
1652698410000|2022-05-16 10:53:30|97966.8|97941.8|97986.5|97961.5|97999.9|97974.9|97966.8|97941.8|55
1652698420000|2022-05-16 10:53:40|97986.6|97961.6|97987.4|97962.4|97987.5|97962.5|97984.2|97959.2|42
1652698430000|2022-05-16 10:53:50|97987.6|97962.6|97984.9|97959.9|97989.1|97964.1|97984.8|97959.8|62
1652698440000|2022-05-16 10:54:00|97986.4|97961.4|97967.6|97942.6|97986.4|97961.4|97965.7|97940.7|46
1652698450000|2022-05-16 10:54:10|97966.5|97941.5|97968|97943|97968.8|97943.8|97966.5|97941.5|27
1652698460000|2022-05-16 10:54:20|97967.7|97942.7|97969|97944|97970.2|97945.2|97967.3|97942.3|17
1652698470000|2022-05-16 10:54:30|97969.1|97944.1|97964.8|97939.8|97969.1|97944.1|97962.3|97937.3|32
1652698480000|2022-05-16 10:54:40|97965.5|97940.5|97963.6|97938.6|97965.7|97940.7|97963.4|97938.4|21
1652698490000|2022-05-16 10:54:50|97963.8|97938.8|97962|97937|97974.9|97949.9|97961|97936|51
1652698500000|2022-05-16 10:55:00|97961.9|97936.9|97950.9|97925.9|97964.8|97939.8|97947.6|97922.6|53
1652698510000|2022-05-16 10:55:10|97951.1|97926.1|97931.6|97906.6|97951.6|97926.6|97929.3|97904.3|46
1652698520000|2022-05-16 10:55:20|97932|97907|97948.6|97923.6|97955.3|97930.3|97931.6|97906.6|51
1652698530000|2022-05-16 10:55:30|97947.8|97922.8|97935.9|97910.9|97949.6|97924.6|97935.8|97910.8|45
1652698540000|2022-05-16 10:55:40|97935.4|97910.4|97929.4|97904.4|97939.4|97914.4|97928.6|97903.6|37
1652698550000|2022-05-16 10:55:50|97930.3|97905.3|97923.7|97898.7|97940.2|97915.2|97922.4|97897.4|59
1652698560000|2022-05-16 10:56:00|97923|97898|97930.9|97905.9|97935.2|97910.2|97923|97898|54
1652698570000|2022-05-16 10:56:10|97931.7|97906.7|97930.5|97905.5|97934.8|97909.8|97927.2|97902.2|47
1652698580000|2022-05-16 10:56:20|97930.2|97905.2|97947.1|97922.1|97956|97931|97928.8|97903.8|55
1652698590000|2022-05-16 10:56:30|97948.3|97923.3|97942.8|97917.8|97954.6|97929.6|97941.5|97916.5|49
1652698600000|2022-05-16 10:56:40|97943.1|97918.1|97933.7|97908.7|97943.1|97918.1|97932.6|97907.6|43
1652698610000|2022-05-16 10:56:50|97933.3|97908.3|97932.9|97907.9|97935.7|97910.7|97931.5|97906.5|47
1652698620000|2022-05-16 10:57:00|97933.3|97908.3|97924.5|97899.5|97936.1|97911.1|97924.4|97899.4|50
1652698630000|2022-05-16 10:57:10|97926.5|97901.5|97922.9|97897.9|97929|97904|97922.8|97897.8|47
1652698640000|2022-05-16 10:57:20|97925.3|97900.3|97927.7|97902.7|97932|97907|97917.6|97892.6|49
1652698650000|2022-05-16 10:57:30|97929.3|97904.3|97910.7|97885.7|97930.6|97905.6|97909.9|97884.9|56
1652698660000|2022-05-16 10:57:40|97910.3|97885.3|97911|97886|97912.6|97887.6|97907.4|97882.4|54
1652698670000|2022-05-16 10:57:50|97910.9|97885.9|97890.5|97865.5|97911|97886|97888.4|97863.4|49
1652698680000|2022-05-16 10:58:00|97890.1|97865.1|97892.2|97867.2|97894.2|97869.2|97886.1|97861.1|48
1652698690000|2022-05-16 10:58:10|97890.5|97865.5|97881.3|97856.3|97897.4|97872.4|97881.3|97856.3|50
1652698700000|2022-05-16 10:58:20|97879.9|97854.9|97886.5|97861.5|97897.7|97872.7|97877.1|97852.1|63
1652698710000|2022-05-16 10:58:30|97887.4|97862.4|97869.6|97844.6|97889|97864|97869|97844|52
1652698720000|2022-05-16 10:58:40|97869.4|97844.4|97867|97842|97869.4|97844.4|97862.5|97837.5|51
1652698730000|2022-05-16 10:58:50|97866.5|97841.5|97863.8|97838.8|97868.1|97843.1|97858.8|97833.8|41
1652698740000|2022-05-16 10:59:00|97858.8|97833.8|97857|97832|97861.6|97836.6|97852.8|97827.8|50
1652698750000|2022-05-16 10:59:10|97857.2|97832.2|97858|97833|97863.4|97838.4|97845.3|97820.3|56
1652698760000|2022-05-16 10:59:20|97857.6|97832.6|97850.7|97825.7|97858.4|97833.4|97845.7|97820.7|50
1652698770000|2022-05-16 10:59:30|97850.4|97825.4|97841.1|97816.1|97850.8|97825.8|97836.7|97811.7|54
1652698780000|2022-05-16 10:59:40|97840.1|97815.1|97842.9|97817.9|97849.5|97824.5|97834.7|97809.7|51
1652698790000|2022-05-16 10:59:50|97842.6|97817.6|97855.2|97830.2|97855.2|97830.2|97842.2|97817.2|51
1652698800000|2022-05-16 11:00:00|97855.1|97830.1|97873.6|97848.6|97875.1|97850.1|97855.1|97830.1|73
1652698810000|2022-05-16 11:00:10|97874|97849|97871.5|97846.5|97884.1|97859.1|97869|97844|62
1652698820000|2022-05-16 11:00:20|97872.7|97847.7|97866.9|97841.9|97873|97848|97864.2|97839.2|61
1652698830000|2022-05-16 11:00:30|97868.2|97843.2|97872.6|97847.6|97872.9|97847.9|97863.8|97838.8|50
1652698840000|2022-05-16 11:00:40|97872.1|97847.1|97873.5|97848.5|97881.1|97856.1|97871.3|97846.3|54
1652698850000|2022-05-16 11:00:50|97873.4|97848.4|97883.8|97858.8|97884.5|97859.5|97873.1|97848.1|42
1652698860000|2022-05-16 11:01:00|97883.6|97858.6|97871|97846|97883.6|97858.6|97870.5|97845.5|53
1652698870000|2022-05-16 11:01:10|97870.9|97845.9|97922.4|97897.4|97922.6|97897.6|97870.9|97845.9|55
1652698880000|2022-05-16 11:01:20|97914.6|97889.6|97915.2|97890.2|97918.1|97893.1|97913.3|97888.3|44
1652698890000|2022-05-16 11:01:30|97914.6|97889.6|97919|97894|97919.8|97894.8|97910|97885|49
1652698900000|2022-05-16 11:01:40|97919.1|97894.1|97912.4|97887.4|97925.3|97900.3|97909.6|97884.6|56
1652698910000|2022-05-16 11:01:50|97912.5|97887.5|97928|97903|97930.5|97905.5|97909|97884|56
1652698920000|2022-05-16 11:02:00|97928.2|97903.2|97915.5|97890.5|97928.7|97903.7|97912|97887|65
1652698930000|2022-05-16 11:02:10|97916.2|97891.2|97924.4|97899.4|97926.1|97901.1|97914|97889|56
1652698940000|2022-05-16 11:02:20|97924.1|97899.1|97924.7|97899.7|97926.6|97901.6|97918.7|97893.7|55
1652698950000|2022-05-16 11:02:30|97924.4|97899.4|97920.1|97895.1|97925|97900|97916.6|97891.6|50
1652698960000|2022-05-16 11:02:40|97919.4|97894.4|97924.4|97899.4|97925.3|97900.3|97917.8|97892.8|43
1652698970000|2022-05-16 11:02:50|97924.1|97899.1|97925.2|97900.2|97925.4|97900.4|97924.1|97899.1|19
1652698980000|2022-05-16 11:03:00|97925.1|97900.1|97928.6|97903.6|97930.5|97905.5|97924.8|97899.8|18
1652698990000|2022-05-16 11:03:10|97924.9|97899.9|97925|97900|97929.5|97904.5|97924.6|97899.6|48
1652699000000|2022-05-16 11:03:20|97925.2|97900.2|97926.6|97901.6|97930.8|97905.8|97922.4|97897.4|44
1652699010000|2022-05-16 11:03:30|97927.4|97902.4|97958.7|97933.7|97964.3|97939.3|97927.4|97902.4|64
1652699020000|2022-05-16 11:03:40|97957.5|97932.5|97981.1|97956.1|97981.1|97956.1|97957.5|97930.9|62
1652699030000|2022-05-16 11:03:50|97985|97960|97982.1|97957.1|97992.2|97967.2|97979.9|97954.9|67
1652699040000|2022-05-16 11:04:00|97982.7|97957.7|98012.3|97987.3|98014.5|97989.5|97981.8|97956.8|52
1652699050000|2022-05-16 11:04:10|98011.2|97986.2|98007.9|97982.9|98019|97994|98004.5|97979.5|56
1652699060000|2022-05-16 11:04:20|98008.1|97983.1|98016.2|97991.2|98016.2|97991.2|98007.2|97982.2|44
1652699070000|2022-05-16 11:04:30|98016.6|97991.6|98021.5|97996.5|98047.1|98010|98016.6|97991.2|61
1652699080000|2022-05-16 11:04:40|98022|97997|98019.8|97994.8|98024.3|97999.3|98019.7|97994.7|34
1652699090000|2022-05-16 11:04:50|98019|97994|98013.5|97988.5|98019|97994|98013.5|97988.5|44
1652699100000|2022-05-16 11:05:00|98013.7|97988.7|98018|97993|98019.4|97994.4|98012.4|97987.4|43
1652699110000|2022-05-16 11:05:10|98017.2|97992.2|98033.7|98008.7|98033.7|98008.7|98016.4|97991.4|40
1652699120000|2022-05-16 11:05:20|98033.4|98008.4|98026.7|98001.7|98033.6|98008.6|98026.1|98001.1|48
1652699130000|2022-05-16 11:05:30|98026.9|98001.9|98007.4|97982.4|98028.9|98003.9|98006.4|97981.4|51
1652699140000|2022-05-16 11:05:40|98006|97981|98006.4|97981.4|98008.1|97983.1|98002.9|97977.9|50
1652699150000|2022-05-16 11:05:50|98004.6|97979.6|97986|97961|98019.8|97979.8|97981.5|97956.5|44
1652699160000|2022-05-16 11:06:00|97989.2|97964.2|97998.2|97973.2|97999.4|97974.4|97989.2|97964.2|39
1652699170000|2022-05-16 11:06:10|97997.4|97972.4|97996.6|97971.6|97998.6|97973.6|97995.1|97970.1|28
1652699180000|2022-05-16 11:06:20|97996.4|97971.4|97996.9|97971.9|97998.1|97973.1|97990.9|97965.9|34
1652699190000|2022-05-16 11:06:30|97996.5|97971.5|98006|97981|98007.1|97982.1|97996.1|97971.1|33
1652699200000|2022-05-16 11:06:40|98006.7|97981.7|98018.8|97993.8|98018.8|97993.8|98006.2|97981.2|39
1652699210000|2022-05-16 11:06:50|98018.5|97993.5|98016.6|97991.6|98026.1|98001.1|98015.2|97990.2|47
1652699220000|2022-05-16 11:07:00|98015.4|97990.4|98016.8|97991.8|98029.6|97995.8|98013.8|97974.3|38
1652699230000|2022-05-16 11:07:10|98016.9|97991.9|98012.5|97987.5|98018.2|97993.2|98012.2|97987.2|41
1652699240000|2022-05-16 11:07:20|98012.1|97987.1|98013.6|97988.6|98015.5|97990.5|98011|97986|40
1652699250000|2022-05-16 11:07:30|98013.5|97988.5|98017.3|97992.3|98017.3|97992.3|98009|97984|46
1652699260000|2022-05-16 11:07:40|98014.2|97989.2|97982.9|97957.9|98017.7|97992.7|97982.9|97957.9|60
1652699270000|2022-05-16 11:07:50|97982.2|97957.2|97987.4|97962.4|97988.1|97963.1|97978.3|97953.3|52
1652699280000|2022-05-16 11:08:00|97985.8|97960.8|97987|97962|97987|97962|97983.5|97958.5|31
1652699290000|2022-05-16 11:08:10|97986.8|97961.8|97984.1|97959.1|97986.8|97961.8|97982.7|97957.7|43
1652699300000|2022-05-16 11:08:20|97983|97958|98002.8|97977.8|98008.7|97983.7|97982.9|97957.9|54
1652699310000|2022-05-16 11:08:30|98002.7|97977.7|97994|97969|98002.7|97977.7|97993.5|97968.5|41
1652699320000|2022-05-16 11:08:40|97995.7|97970.7|97987.4|97962.4|97996|97971|97987.4|97962.4|44
1652699330000|2022-05-16 11:08:50|97988.5|97963.5|97970.6|97945.6|97988.7|97963.7|97969|97944|43
1652699340000|2022-05-16 11:09:00|97970.5|97945.5|98001.2|97976.2|98002.2|97977.2|97970.5|97945.5|48
1652699350000|2022-05-16 11:09:10|98001.8|97976.8|98011.1|97986.1|98015.1|97990.1|97999.5|97974.5|50
1652699360000|2022-05-16 11:09:20|98010.7|97985.7|98010.5|97985.5|98015.3|97990.3|98009.9|97984.9|34
1652699370000|2022-05-16 11:09:30|98010.4|97985.4|97999.9|97974.9|98010.6|97985.6|97999.1|97974.1|42
1652699380000|2022-05-16 11:09:40|98000.2|97975.2|98006.9|97981.9|98007.2|97982.2|98000.2|97975.2|41
1652699390000|2022-05-16 11:09:50|98005.4|97980.4|98007.3|97982.3|98007.5|97982.5|98005.3|97980.3|31
1652699400000|2022-05-16 11:10:00|98007.1|97982.1|98016.6|97991.6|98016.7|97991.7|98005.7|97980.7|46
1652699410000|2022-05-16 11:10:10|98016.8|97991.8|98019.6|97994.6|98019.8|97994.8|98014.5|97989.5|41
1652699420000|2022-05-16 11:10:20|98019.8|97994.8|98014.7|97989.7|98022.1|97997.1|98011.6|97986.6|31
1652699430000|2022-05-16 11:10:30|98017.9|97992.9|98023.9|97998.9|98026.8|98001.8|98017.9|97992.9|42
1652699440000|2022-05-16 11:10:40|98024.5|97999.5|98028.1|98003.1|98035.2|98010.2|98022.9|97997.9|47
1652699450000|2022-05-16 11:10:50|98026.9|98001.9|98037.9|98012.9|98037.9|98012.9|98022.9|97997.9|47
1652699460000|2022-05-16 11:11:00|98037.3|98012.3|98031.2|98006.2|98040.3|98015.3|98031.2|98006.2|50
1652699470000|2022-05-16 11:11:10|98031.9|98006.9|98020.1|97995.1|98031.9|98006.9|98018.8|97993.8|37
1652699480000|2022-05-16 11:11:20|98019.9|97994.9|98022.1|97997.1|98023.1|97998.1|98010.8|97985.8|32
1652699490000|2022-05-16 11:11:30|98023.7|97998.7|98034.9|98009.9|98037.1|98012.1|98023.7|97998.7|42
1652699500000|2022-05-16 11:11:40|98035|98010|98038.7|98013.7|98041.1|98016.1|98033.7|98008.7|26
1652699510000|2022-05-16 11:11:50|98037.4|98012.4|98025.6|98000.6|98038.8|98013.8|98025.2|98000.2|29
1652699520000|2022-05-16 11:12:00|98025.5|98000.5|98028.4|98003.4|98030.4|98005.4|98025.1|98000.1|28
1652699530000|2022-05-16 11:12:10|98027.5|98002.5|98026.2|98001.2|98027.5|98002.5|98023.4|97998.4|20
1652699540000|2022-05-16 11:12:20|98025.9|98000.9|98025.4|98000.4|98026.6|98001.6|98025.4|98000.4|19
1652699550000|2022-05-16 11:12:30|98024.8|97999.8|98022.1|97997.1|98024.8|97999.8|98021.5|97996.5|15
1652699560000|2022-05-16 11:12:40|98021.9|97996.9|98009.1|97984.1|98022.5|97997.5|98009|97984|36
1652699570000|2022-05-16 11:12:50|98009.3|97984.3|98014.4|97989.4|98016.8|97991.8|98005.5|97980.5|43
1652699580000|2022-05-16 11:13:00|98014.3|97989.3|98017.9|97992.9|98019.5|97994.5|98011|97986|36
1652699590000|2022-05-16 11:13:10|98017.7|97992.7|98017.3|97992.3|98019.5|97994.5|98016.2|97991.2|24
1652699600000|2022-05-16 11:13:20|98017.5|97992.5|98002.2|97977.2|98017.7|97992.7|97997.3|97972.3|26
1652699610000|2022-05-16 11:13:30|98001.8|97976.8|98007.1|97982.1|98007.6|97982.6|97998.2|97973.2|38
1652699620000|2022-05-16 11:13:40|98007|97982|98009.8|97984.8|98011.1|97986.1|98004.2|97979.2|25
1652699630000|2022-05-16 11:13:50|98011.8|97986.8|98023.3|97998.3|98028.2|98003.2|98011.8|97986.8|61
1652699640000|2022-05-16 11:14:00|98024.5|97999.5|98027.3|98002.3|98028|98003|98020|97995|47
1652699650000|2022-05-16 11:14:10|98028.6|98003.6|98023.8|97998.8|98040.2|98015.2|98020.7|97995.7|67
1652699660000|2022-05-16 11:14:20|98024.2|97999.2|98037.3|98012.3|98038.2|98013.2|98023.3|97998.3|62
1652699670000|2022-05-16 11:14:30|98037.4|98012.4|98047.9|98022.9|98051.6|98026.6|98036|98011|54
1652699680000|2022-05-16 11:14:40|98048|98023|98040.8|98015.8|98049.4|98024.4|98033.4|98008.4|43
1652699690000|2022-05-16 11:14:50|98039.9|98014.9|98034.4|98009.4|98043.1|98018.1|98029.7|98004.7|52
1652699700000|2022-05-16 11:15:00|98034.8|98009.8|98039.1|98014.1|98039.5|98014.5|98032.1|98007.1|52
1652699710000|2022-05-16 11:15:10|98039|98014|98036.8|98011.8|98039.9|98014.9|98033.9|98008.9|54
1652699720000|2022-05-16 11:15:20|98037|98012|98038|98013|98040.4|98015.4|98036.9|98011.9|37
1652699730000|2022-05-16 11:15:30|98038.7|98013.7|98035.7|98010.7|98039.7|98014.7|98034.6|98009.6|37
1652699740000|2022-05-16 11:15:40|98036.1|98011.1|98039.4|98014.4|98043.1|98018.1|98036|98011|48
1652699750000|2022-05-16 11:15:50|98038.4|98013.4|98036.8|98011.8|98039.2|98014.2|98029|98004|38
1652699760000|2022-05-16 11:16:00|98036.9|98011.9|98038.4|98013.4|98039.6|98014.6|98036.8|98011.8|34
1652699770000|2022-05-16 11:16:10|98037.7|98012.7|98045.7|98020.7|98046.3|98021.3|98037.7|98012.7|20
1652699780000|2022-05-16 11:16:20|98046.8|98021.8|98043.3|98018.3|98046.8|98021.8|98041|98016|40
1652699790000|2022-05-16 11:16:30|98040.8|98015.8|98044.9|98019.9|98052.4|98027.4|98040.8|98015.8|43
1652699800000|2022-05-16 11:16:40|98045.6|98020.6|98044.7|98019.7|98048.3|98023.3|98030.2|98005.2|57
1652699810000|2022-05-16 11:16:50|98044.6|98019.6|98043.2|98018.2|98045.8|98020.8|98039|98014|35
1652699820000|2022-05-16 11:17:00|98043.5|98018.5|98041.3|98016.3|98049.6|98024.6|98038.6|98013.6|53
1652699830000|2022-05-16 11:17:10|98041.5|98016.5|98038.6|98013.6|98041.5|98016.5|98035.3|98010.3|44
1652699840000|2022-05-16 11:17:20|98038.8|98013.8|98035|98010|98041.5|98016.5|98024.1|97999.1|51
1652699850000|2022-05-16 11:17:30|98035.1|98010.1|98033|98008|98035.1|98010.1|98032.2|98007.2|20
1652699860000|2022-05-16 11:17:40|98033.2|98008.2|98032.5|98007.5|98033.8|98008.8|98029.8|98004.8|23
1652699870000|2022-05-16 11:17:50|98031.9|98006.9|98030.7|98005.7|98033.3|98008.3|98030.6|98005.6|34
1652699880000|2022-05-16 11:18:00|98030.9|98005.9|98032|98007|98032.9|98007.9|98030.7|98005.7|26
1652699890000|2022-05-16 11:18:10|98031.8|98006.8|98038.8|98013.8|98040.9|98015.9|98031.8|98006.8|48
1652699900000|2022-05-16 11:18:20|98037.9|98012.9|98035.9|98010.9|98040.4|98015.4|98033.2|98008.2|49
1652699910000|2022-05-16 11:18:30|98037.9|98012.9|98030.5|98005.5|98037.9|98012.9|98027.9|98002.9|46
1652699920000|2022-05-16 11:18:40|98029.7|98004.7|98029.8|98004.8|98032.2|98007.2|98008.6|97983.6|40
1652699930000|2022-05-16 11:18:50|98029.2|98004.2|98027.2|98002.2|98029.4|98004.4|98019.1|97994.1|44
1652699940000|2022-05-16 11:19:00|98027.3|98002.3|98022.9|97997.9|98027.3|98002.3|98021.3|97996.3|29
1652699950000|2022-05-16 11:19:10|98024|97999|98007.1|97982.1|98026.4|98001.4|98003.6|97978.6|54
1652699960000|2022-05-16 11:19:20|98007.2|97982.2|97985.9|97960.9|98008.7|97983.7|97984|97959|50
1652699970000|2022-05-16 11:19:30|97985.8|97960.8|97990.9|97965.9|97994.5|97969.5|97981.2|97956.2|62
1652699980000|2022-05-16 11:19:40|97991.2|97966.2|97992.9|97967.9|97995.5|97970.5|97990.9|97965.9|48
1652699990000|2022-05-16 11:19:50|97995.1|97970.1|97990.6|97965.6|97996|97971|97989.4|97964.4|47
1652700000000|2022-05-16 11:20:00|97990.2|97965.2|97974.6|97949.6|97990.2|97965.2|97974.5|97949.5|59
1652700010000|2022-05-16 11:20:10|97974.7|97949.7|97974.8|97949.8|97981.1|97956.1|97964.4|97939.4|64
1652700020000|2022-05-16 11:20:20|97973.9|97948.9|97976.1|97951.1|97978.8|97953.8|97973.6|97948.6|55
1652700030000|2022-05-16 11:20:30|97975.7|97950.7|97975|97950|97980.3|97955.3|97972.7|97947.7|46
1652700040000|2022-05-16 11:20:40|97976.2|97951.2|97968.2|97943.2|97977.6|97952.6|97966.2|97941.2|45
1652700050000|2022-05-16 11:20:50|97968|97943|97965.7|97940.7|97968.6|97943.6|97961.7|97936.7|44
1652700060000|2022-05-16 11:21:00|97967.8|97942.8|97962.4|97937.4|97970.1|97945.1|97962.4|97937.4|47
1652700070000|2022-05-16 11:21:10|97962.3|97937.3|97963.6|97938.6|97964.5|97939.5|97962|97937|17
1652700080000|2022-05-16 11:21:20|97964|97939|97960.8|97935.8|97964.6|97939.6|97947.4|97922.4|60
1652700090000|2022-05-16 11:21:30|97959.2|97934.2|97956.3|97931.3|97964.4|97939.4|97952.9|97927.9|52
1652700100000|2022-05-16 11:21:40|97956|97931|97951.8|97926.8|97958.2|97933.2|97951.7|97926.7|41
1652700110000|2022-05-16 11:21:50|97952.9|97927.9|97951.5|97926.5|97953|97928|97947.6|97922.6|52
1652700120000|2022-05-16 11:22:00|97951|97926|97937.6|97912.6|97951.7|97926.7|97936.8|97911.8|64
1652700130000|2022-05-16 11:22:10|97937.1|97912.1|97920.6|97895.6|97937.1|97912.1|97920.6|97895.6|54
1652700140000|2022-05-16 11:22:20|97924.8|97899.8|97931.9|97906.9|97931.9|97906.9|97924.8|97899.8|54
1652700150000|2022-05-16 11:22:30|97931.7|97906.7|97956|97931|97963.5|97938.5|97931.6|97906.6|59
1652700160000|2022-05-16 11:22:40|97957|97932|97953.4|97928.4|97963.5|97938.5|97953|97928|37
1652700170000|2022-05-16 11:22:50|97949|97924|97945.7|97920.7|97955.1|97930.1|97939.9|97914.9|61
1652700180000|2022-05-16 11:23:00|97945.2|97920.2|97944.4|97919.4|97945.3|97920.3|97940|97915|52
1652700190000|2022-05-16 11:23:10|97945.1|97920.1|97964.8|97939.8|97975|97950|97944.7|97919.7|74
1652700200000|2022-05-16 11:23:20|97964.9|97939.9|97957.4|97932.4|97968.3|97943.3|97954.2|97929.2|50
1652700210000|2022-05-16 11:23:30|97956.9|97931.9|97946.1|97921.1|97958.6|97933.6|97942.9|97908.4|47
1652700220000|2022-05-16 11:23:40|97948.1|97923.1|97965.1|97940.1|97965.1|97940.1|97923.4|97898.4|75
1652700230000|2022-05-16 11:23:50|97963.8|97938.8|97973.8|97948.8|97973.8|97948.8|97958.4|97933.4|61
1652700240000|2022-05-16 11:24:00|97975.4|97950.4|97994.9|97969.9|97998.2|97969.9|97971|97946|67
1652700250000|2022-05-16 11:24:10|97995.9|97970.9|98014.2|97989.2|98014.2|97989.2|97993.7|97956.8|65
1652700260000|2022-05-16 11:24:20|98015.5|97990.5|98000.4|97975.4|98017|97992|97999.8|97974.8|62
1652700270000|2022-05-16 11:24:30|98000|97975|97998.9|97973.9|98004.4|97979.4|97984.3|97959.3|58
1652700280000|2022-05-16 11:24:40|97998|97973|97992.6|97967.6|98003.6|97974|97982.4|97953.6|59
1652700290000|2022-05-16 11:24:50|97991.5|97966.5|97997.8|97972.8|98004.6|97979.6|97990.8|97965.8|37
1652700300000|2022-05-16 11:25:00|97998.3|97973.3|97993.9|97968.9|98010.1|97985.1|97993.9|97968.9|52
1652700310000|2022-05-16 11:25:10|97994.9|97969.9|97999|97974|98000.6|97975.6|97990|97965|60
1652700320000|2022-05-16 11:25:20|97999.8|97974.8|98002.9|97977.9|98008.5|97983.5|97997.6|97972.6|48
1652700330000|2022-05-16 11:25:30|98003.9|97978.9|97997.8|97972.8|98004|97979|97992.2|97967.2|38
1652700340000|2022-05-16 11:25:40|97997.9|97972.9|97992.4|97967.4|98005.9|97974.2|97989.5|97952.5|55
1652700350000|2022-05-16 11:25:50|97991.7|97966.7|97987.9|97962.9|97992.8|97967.8|97986.3|97961.3|32
1652700360000|2022-05-16 11:26:00|97987.7|97962.7|97971.8|97946.8|97989.1|97962.7|97971|97933.1|38
1652700370000|2022-05-16 11:26:10|97971.6|97946.6|97971|97946|97972.3|97947.3|97965.3|97940.3|53
1652700380000|2022-05-16 11:26:20|97971.3|97946.3|97967.3|97942.3|97972.5|97947.5|97965.5|97940.5|33
1652700390000|2022-05-16 11:26:30|97968.4|97943.4|97961.6|97936.6|97972.8|97943.4|97957.2|97922.2|50
1652700400000|2022-05-16 11:26:40|97961.2|97936.2|97963.1|97938.1|97967.7|97942.7|97958.4|97933.4|45
1652700410000|2022-05-16 11:26:50|97962.5|97937.5|97957.3|97932.3|97964.3|97939.3|97956.8|97931.8|45
1652700420000|2022-05-16 11:27:00|97957.4|97932.4|97946.3|97921.3|97959.2|97934.2|97945.7|97920.7|61
1652700430000|2022-05-16 11:27:10|97946.6|97921.6|97939|97914|97951.2|97926.2|97938.7|97913.7|54
1652700440000|2022-05-16 11:27:20|97938.1|97913.1|97940.1|97915.1|97943.8|97918.8|97935.4|97910.4|49
1652700450000|2022-05-16 11:27:30|97941.5|97916.5|97948.4|97923.4|97948.7|97923.7|97939.6|97914.6|61
1652700460000|2022-05-16 11:27:40|97949.9|97924.9|97964.9|97939.9|97965.7|97940.7|97949.9|97924.9|51
1652700470000|2022-05-16 11:27:50|97963.6|97938.6|97963.5|97938.5|97967.1|97942.1|97957.6|97932.6|44
1652700480000|2022-05-16 11:28:00|97961.4|97936.4|97962.5|97937.5|97965.2|97940.2|97958.3|97933.3|47
1652700490000|2022-05-16 11:28:10|97962.1|97937.1|97958.5|97933.5|97966.4|97941.4|97955|97930|44
1652700500000|2022-05-16 11:28:20|97958.6|97933.6|97953.5|97928.5|97959.4|97934.4|97951.8|97926.8|41
1652700510000|2022-05-16 11:28:30|97952.8|97927.8|97954|97929|97956.7|97931.7|97946.4|97921.4|36
1652700520000|2022-05-16 11:28:40|97954.8|97929.8|97973.7|97948.7|97973.7|97948.7|97954.8|97929.8|48
1652700530000|2022-05-16 11:28:50|97974.2|97949.2|97970.4|97945.4|97975|97950|97959.5|97934.5|57
1652700540000|2022-05-16 11:29:00|97968.2|97943.2|97961.4|97936.4|97968.2|97943.2|97958.4|97933.4|42
1652700550000|2022-05-16 11:29:10|97963|97938|97974.6|97949.6|97978.4|97953.4|97963|97938|49
1652700560000|2022-05-16 11:29:20|97974.8|97949.8|97986.9|97961.9|97989.7|97964.7|97973.6|97948.6|66
1652700570000|2022-05-16 11:29:30|97987.2|97962.2|97983.1|97958.1|97988.5|97963.5|97977.6|97952.6|51
1652700580000|2022-05-16 11:29:40|97982.8|97957.8|97977.4|97952.4|97982.8|97957.8|97974.4|97949.4|46
1652700590000|2022-05-16 11:29:50|97980.7|97955.7|97986.3|97961.3|97987.9|97962.9|97978.8|97953.8|50
1652700600000|2022-05-16 11:30:00|97986.9|97961.9|97983.5|97958.5|97995.2|97970.2|97981.6|97956.6|49
1652700610000|2022-05-16 11:30:10|97983.6|97958.6|97993.5|97968.5|97995.6|97970.6|97983.6|97958.6|61
1652700620000|2022-05-16 11:30:20|97993|97968|97989|97964|97993.8|97968.8|97984.3|97959.3|42
1652700630000|2022-05-16 11:30:30|97988.5|97963.5|97986.8|97961.8|97990.1|97965.1|97984|97959|49
1652700640000|2022-05-16 11:30:40|97987.2|97962.2|98000.5|97975.5|98004|97979|97985.4|97960.4|54
1652700650000|2022-05-16 11:30:50|98001.3|97976.3|98001.9|97976.9|98008.8|97983.8|97999.6|97974.6|68
1652700660000|2022-05-16 11:31:00|97998.8|97973.8|97996.9|97971.9|98000.5|97975.5|97994.7|97969.7|48
1652700670000|2022-05-16 11:31:10|97996.7|97971.7|97995.3|97970.3|97997|97972|97990.9|97965.9|40
1652700680000|2022-05-16 11:31:20|97994.5|97969.5|97995.9|97970.9|97996.3|97971.3|97993|97968|29
1652700690000|2022-05-16 11:31:30|97995.8|97970.8|98011.1|97986.1|98013.3|97988.3|97995.2|97970.2|54
1652700700000|2022-05-16 11:31:40|98008.8|97983.8|98020.7|97995.7|98023.2|97998.2|98008.6|97983.6|54
1652700710000|2022-05-16 11:31:50|98021|97996|98021.8|97996.8|98034.8|97999.6|98019.1|97984.3|43
1652700720000|2022-05-16 11:32:00|98019.2|97994.2|98032.3|98007.3|98033|98008|98017.5|97992.5|55
1652700730000|2022-05-16 11:32:10|98031.8|98006.8|98059.7|98034.7|98066.1|98041.1|98031.8|98006.8|55
1652700740000|2022-05-16 11:32:20|98059.6|98034.6|98049.9|98024.9|98061.3|98036.3|98045|98020|56
1652700750000|2022-05-16 11:32:30|98050.3|98025.3|98046.1|98021.1|98052.5|98027.5|98046.1|98021.1|36
1652700760000|2022-05-16 11:32:40|98045.9|98020.9|98037.9|98012.9|98049.8|98024.8|98035.1|98010.1|50
1652700770000|2022-05-16 11:32:50|98041.1|98016.1|98040.4|98015.4|98043.5|98018.5|98035.6|98010.6|42
1652700780000|2022-05-16 11:33:00|98040.5|98015.5|98044.4|98019.4|98044.7|98019.7|98025.1|98000.1|49
1652700790000|2022-05-16 11:33:10|98044.6|98019.6|98085.7|98060.7|98087.1|98062.1|98044.6|98019.6|64
1652700800000|2022-05-16 11:33:20|98088|98063|98089.9|98064.9|98096.8|98071.8|98087.8|98062.8|46
1652700810000|2022-05-16 11:33:30|98090.5|98065.5|98096.4|98071.4|98101.8|98076.8|98089.6|98064.6|44
1652700820000|2022-05-16 11:33:40|98096.1|98071.1|98093|98068|98104.5|98079.5|98090|98065|57
1652700830000|2022-05-16 11:33:50|98092.1|98067.1|98098.6|98073.6|98103.8|98078.8|98090.4|98065.4|59
1652700840000|2022-05-16 11:34:00|98098.8|98073.8|98101|98076|98104.6|98079.6|98098.8|98073.8|60
1652700850000|2022-05-16 11:34:10|98101.1|98076.1|98091.8|98066.8|98101.9|98076.9|98089.7|98064.7|55
1652700860000|2022-05-16 11:34:20|98091.9|98066.9|98101.1|98076.1|98102.7|98077.7|98091.2|98066.2|70
1652700870000|2022-05-16 11:34:30|98100.8|98075.8|98096.7|98071.7|98102.3|98077.3|98094.4|98069.4|47
1652700880000|2022-05-16 11:34:40|98095.8|98070.8|98096.3|98071.3|98098.4|98073.4|98088.9|98063.9|47
1652700890000|2022-05-16 11:34:50|98096.7|98071.7|98101.9|98076.9|98103|98078|98095.5|98070.5|43
1652700900000|2022-05-16 11:35:00|98101.7|98076.7|98099|98074|98101.7|98076.7|98095.6|98070.6|28
1652700910000|2022-05-16 11:35:10|98097.6|98072.6|98101.5|98076.5|98105.2|98080.2|98097.6|98072.6|45
1652700920000|2022-05-16 11:35:20|98101.3|98076.3|98090.4|98065.4|98101.3|98076.3|98090.4|98065.4|36
1652700930000|2022-05-16 11:35:30|98091.2|98066.2|98095.1|98070.1|98096.8|98071.8|98090.8|98065.8|30
1652700940000|2022-05-16 11:35:40|98094.8|98069.8|98094.2|98069.2|98096|98071|98092.2|98067.2|39
1652700950000|2022-05-16 11:35:50|98094.1|98069.1|98096|98071|98096|98071|98090.4|98065.4|43
1652700960000|2022-05-16 11:36:00|98095.8|98070.8|98091.1|98066.1|98097.8|98072.8|98087.5|98062.5|52
1652700970000|2022-05-16 11:36:10|98092.8|98067.8|98093.4|98068.4|98097.5|98072.5|98090.3|98065.3|54
1652700980000|2022-05-16 11:36:20|98096.2|98071.2|98091.9|98066.9|98096.7|98071.7|98090.2|98065.2|58
1652700990000|2022-05-16 11:36:30|98091.6|98066.6|98091.9|98066.9|98093.8|98068.8|98088.2|98063.2|50
1652701000000|2022-05-16 11:36:40|98091.8|98066.8|98091.9|98066.9|98094.2|98069.2|98088.2|98063.2|39
1652701010000|2022-05-16 11:36:50|98091.8|98066.8|98096.4|98071.4|98098.8|98073.8|98089.4|98064.4|46
1652701020000|2022-05-16 11:37:00|98097.3|98072.3|98096.8|98071.8|98105.3|98080.3|98093.2|98068.2|56
1652701030000|2022-05-16 11:37:10|98090.9|98065.9|98097.1|98072.1|98101.2|98076.2|98090.9|98065.9|49
1652701040000|2022-05-16 11:37:20|98097.5|98072.5|98104.4|98079.4|98105.7|98080.7|98097.5|98072.5|41
1652701050000|2022-05-16 11:37:30|98104.6|98079.6|98093.5|98068.5|98109.5|98084.5|98091.8|98066.8|50
1652701060000|2022-05-16 11:37:40|98094.1|98069.1|98071.8|98046.8|98096.3|98071.3|98071.7|98046.7|56
1652701070000|2022-05-16 11:37:50|98071.1|98046.1|98073.3|98048.3|98076.5|98051.5|98069.4|98044.4|50
1652701080000|2022-05-16 11:38:00|98073.8|98048.8|98071.6|98046.6|98074.3|98049.3|98068.6|98043.6|44
1652701090000|2022-05-16 11:38:10|98070.7|98045.7|98062.8|98037.8|98075|98050|98060.3|98035.3|46
1652701100000|2022-05-16 11:38:20|98063.1|98038.1|98061.7|98036.7|98063.6|98038.6|98059.8|98034.8|22
1652701110000|2022-05-16 11:38:30|98062|98037|98050.1|98025.1|98062|98037|98050.1|98025.1|46
1652701120000|2022-05-16 11:38:40|98051.3|98026.3|98046.8|97996.8|98053.7|98028.7|98023.5|97995.2|54
1652701130000|2022-05-16 11:38:50|98045.7|97995.7|98017.6|97992.6|98045.7|98009.4|98016.8|97979.2|52
1652701140000|2022-05-16 11:39:00|98017.2|97992.2|98013.3|97988.3|98019|97994|98011.8|97986.8|24
1652701150000|2022-05-16 11:39:10|98012|97987|98005.3|97980.3|98016.4|97991.4|98004.7|97979.7|47
1652701160000|2022-05-16 11:39:20|98006.4|97981.4|98016|97966|98016.6|97981.6|98003.1|97965.5|40
1652701170000|2022-05-16 11:39:30|98004.5|97979.5|98002.5|97977.5|98007.5|97982.5|97997.2|97972.2|40
1652701180000|2022-05-16 11:39:40|98002.2|97977.2|98001.4|97976.4|98002.6|97977.6|97998.2|97973.2|25
1652701190000|2022-05-16 11:39:50|98001.6|97976.6|98010.1|97985.1|98013.6|97988.6|97997.7|97972.7|43
1652701200000|2022-05-16 11:40:00|98010.6|97985.6|98008.7|97983.7|98013.4|97988.4|98008.7|97983.7|40
1652701210000|2022-05-16 11:40:10|98008.3|97983.3|98000.2|97975.2|98009|97984|97998.2|97973.2|48
1652701220000|2022-05-16 11:40:20|98000.1|97975.1|97999.6|97974.6|98001.5|97976.5|97998.9|97973.9|28
1652701230000|2022-05-16 11:40:30|97999.5|97974.5|97999.9|97974.9|98000.3|97975.3|97998.7|97973.7|17
1652701240000|2022-05-16 11:40:40|97999.8|97974.8|98001.1|97976.1|98001.4|97976.4|97995.5|97970.5|39
1652701250000|2022-05-16 11:40:50|97997.1|97972.1|97980|97955|98000.8|97975.8|97980|97955|27
1652701260000|2022-05-16 11:41:00|97963.7|97938.7|97945.7|97920.7|97963.7|97938.7|97942|97917|55
1652701270000|2022-05-16 11:41:10|97945.3|97920.3|97941.5|97916.5|97965.4|97929.7|97941|97915.1|56
1652701280000|2022-05-16 11:41:20|97940.9|97915.9|97958|97933|97961.3|97936.3|97940.9|97915.9|48
1652701290000|2022-05-16 11:41:30|97958.2|97933.2|97958|97933|97964.1|97939.1|97956.8|97931.8|48
1652701300000|2022-05-16 11:41:40|97958.7|97933.7|97958|97933|97958.7|97933.7|97954.8|97929.8|34
1652701310000|2022-05-16 11:41:50|97957.3|97932.3|97976.6|97951.6|97981|97956|97956.8|97931.8|47
1652701320000|2022-05-16 11:42:00|97975.2|97950.2|97962.5|97937.5|97977.9|97952.9|97962.5|97937.5|29
1652701330000|2022-05-16 11:42:10|97961.6|97936.6|97960.8|97935.8|97961.9|97936.9|97955.6|97930.6|56
1652701340000|2022-05-16 11:42:20|97960.7|97935.7|97954.9|97929.9|97960.9|97935.9|97952.3|97927.3|43
1652701350000|2022-05-16 11:42:30|97955.1|97930.1|97965.1|97940.1|97966.2|97941.2|97954.4|97929.4|48
1652701360000|2022-05-16 11:42:40|97965.7|97940.7|97959.6|97934.6|97970.3|97945.3|97957.5|97932.5|45
1652701370000|2022-05-16 11:42:50|97959.1|97934.1|97957.1|97932.1|97959.6|97934.6|97955.4|97930.4|37
1652701380000|2022-05-16 11:43:00|97956.1|97931.1|97955.1|97930.1|97957.5|97932.5|97953.5|97928.5|44
1652701390000|2022-05-16 11:43:10|97954.9|97929.9|97954.7|97929.7|97956.3|97931.3|97953.1|97928.1|39
1652701400000|2022-05-16 11:43:20|97955.4|97930.4|97938|97913|97956.4|97931.4|97935.7|97910.7|43
1652701410000|2022-05-16 11:43:30|97937.2|97912.2|97935.6|97910.6|97937.2|97912.2|97924.9|97899.9|52
1652701420000|2022-05-16 11:43:40|97934.6|97909.6|97937.2|97912.2|97941.2|97916.2|97934.6|97909.6|43
1652701430000|2022-05-16 11:43:50|97938.4|97913.4|97938|97913|97939.5|97914.5|97933.6|97908.6|42
1652701440000|2022-05-16 11:44:00|97938.3|97913.3|97939.9|97914.9|97941.8|97916.8|97936.3|97911.3|34
1652701450000|2022-05-16 11:44:10|97938.6|97913.6|97926.5|97901.5|97938.8|97913.8|97926.5|97901.5|41
1652701460000|2022-05-16 11:44:20|97926.3|97901.3|97933.9|97908.9|97934.1|97909.1|97923.9|97898.9|37
1652701470000|2022-05-16 11:44:30|97933.3|97908.3|97935.2|97910.2|97935.8|97910.8|97933|97908|31
1652701480000|2022-05-16 11:44:40|97934.8|97909.8|97934.8|97909.8|97935.9|97910.9|97933.2|97908.2|14
1652701490000|2022-05-16 11:44:50|97935|97910|97934.3|97909.3|97935.2|97910.2|97934.2|97909.2|18
1652701500000|2022-05-16 11:45:00|97934.4|97909.4|97934.2|97909.2|97935.7|97910.7|97933|97908|32
1652701510000|2022-05-16 11:45:10|97934|97909|97937|97912|97942|97917|97932.9|97907.9|31
1652701520000|2022-05-16 11:45:20|97937.4|97912.4|97938.4|97913.4|97938.4|97913.4|97937.1|97912.1|12
1652701530000|2022-05-16 11:45:30|97938.3|97913.3|97940.3|97915.3|97940.3|97915.3|97938.3|97913.3|25
1652701540000|2022-05-16 11:45:40|97939.9|97914.9|97940.1|97915.1|97941.8|97916.8|97938.5|97913.5|25
1652701550000|2022-05-16 11:45:50|97940|97915|97940.5|97915.5|97940.5|97915.5|97939.8|97914.8|12
1652701560000|2022-05-16 11:46:00|97940.3|97915.3|97940.4|97915.4|97940.7|97915.7|97938.4|97913.4|18
1652701570000|2022-05-16 11:46:10|97940.1|97915.1|97941.2|97916.2|97943.7|97918.7|97940.1|97915.1|23
1652701580000|2022-05-16 11:46:20|97941.4|97916.4|97934|97909|97943|97918|97930.7|97905.7|50
1652701590000|2022-05-16 11:46:30|97933.8|97908.8|97941.9|97916.9|97946.2|97921.2|97933.3|97908.3|34
1652701600000|2022-05-16 11:46:40|97942.1|97917.1|97937.9|97912.9|97942.1|97917.1|97933.4|97908.4|39
1652701610000|2022-05-16 11:46:50|97939.2|97914.2|97939.1|97914.1|97941.8|97916.8|97937.4|97912.4|25
1652701620000|2022-05-16 11:47:00|97939.7|97914.7|97937.8|97912.8|97940.5|97915.5|97937.8|97912.8|22
1652701630000|2022-05-16 11:47:10|97933.2|97908.2|97932.7|97907.7|97933.2|97908.2|97927.9|97902.9|45
1652701640000|2022-05-16 11:47:20|97932.8|97907.8|97927.1|97902.1|97933.4|97908.4|97926.4|97901.4|27
1652701650000|2022-05-16 11:47:30|97927|97902|97920.9|97895.9|97927|97902|97900.3|97875.3|56
1652701660000|2022-05-16 11:47:40|97920.1|97895.1|97920.8|97895.8|97921.7|97896.7|97918.6|97893.6|29
1652701670000|2022-05-16 11:47:50|97921.1|97896.1|97903.7|97878.7|97921.1|97896.1|97902.1|97877.1|50
1652701680000|2022-05-16 11:48:00|97903.5|97878.5|97923.4|97898.4|97923.4|97898.4|97903.5|97878.5|43
1652701690000|2022-05-16 11:48:10|97921.9|97896.9|97916.2|97891.2|97928.4|97903.4|97915.4|97890.4|45
1652701700000|2022-05-16 11:48:20|97916|97891|97897.6|97872.6|97917.7|97892.7|97897.1|97872.1|60
1652701710000|2022-05-16 11:48:30|97898.3|97873.3|97886.1|97861.1|97898.9|97873.9|97877.9|97852.9|42
1652701720000|2022-05-16 11:48:40|97886|97861|97894.1|97844.1|97895|97861.4|97879.1|97843.6|35
1652701730000|2022-05-16 11:48:50|97894.3|97844.3|97881.2|97856.2|97895.2|97860.8|97878.6|97843.1|25
1652701740000|2022-05-16 11:49:00|97881.5|97856.5|97880.2|97855.2|97883.2|97858.2|97875.5|97850.5|42
1652701750000|2022-05-16 11:49:10|97880.4|97855.4|97880.9|97855.9|97881.6|97856.6|97875.9|97850.9|31
1652701760000|2022-05-16 11:49:20|97880.2|97855.2|97868.3|97843.3|97886.4|97861.4|97860.2|97835.2|52
1652701770000|2022-05-16 11:49:30|97865.8|97840.8|97888.9|97863.9|97889.8|97864.8|97865.8|97840.8|50
1652701780000|2022-05-16 11:49:40|97891|97866|97907.9|97882.9|97908.1|97883.1|97891|97866|48
1652701790000|2022-05-16 11:49:50|97907.7|97882.7|97925|97900|97927.2|97902.2|97907.7|97882.7|38
1652701800000|2022-05-16 11:50:00|97924.4|97899.4|97920.6|97895.6|97925.4|97900.4|97918.3|97893.3|52
1652701810000|2022-05-16 11:50:10|97921.2|97896.2|97917|97892|97923.3|97898.3|97908.9|97883.9|49
1652701820000|2022-05-16 11:50:20|97916.9|97891.9|97924.7|97899.7|97925.4|97900.4|97912.6|97887.6|51
1652701830000|2022-05-16 11:50:30|97926.1|97901.1|97959.6|97934.6|97961.4|97936.4|97923.4|97898.4|59
1652701840000|2022-05-16 11:50:40|97958.9|97933.9|97947.6|97922.6|97962.9|97937.9|97945.7|97910.2|59
1652701850000|2022-05-16 11:50:50|97948.4|97923.4|97963.9|97938.9|97964.2|97939.2|97948.2|97923.2|63
1652701860000|2022-05-16 11:51:00|97963.2|97938.2|97957.4|97932.4|97964.2|97939.2|97950.7|97925.7|52
1652701870000|2022-05-16 11:51:10|97956.5|97931.5|97949|97924|97958.7|97933.7|97949|97924|39
1652701880000|2022-05-16 11:51:20|97949.1|97924.1|97949.9|97924.9|97950|97925|97947.9|97922.9|19
1652701890000|2022-05-16 11:51:30|97949.7|97924.7|97949.8|97924.8|97951.1|97926.1|97943|97918|47
1652701900000|2022-05-16 11:51:40|97949.3|97924.3|97936.3|97911.3|97952.6|97927.3|97934.3|97900|43
1652701910000|2022-05-16 11:51:50|97936.2|97911.2|97940.1|97915.1|97940.6|97915.6|97936.2|97911.2|27
1652701920000|2022-05-16 11:52:00|97938.8|97913.8|97931.7|97906.7|97938.8|97913.8|97931.3|97906.3|47
1652701930000|2022-05-16 11:52:10|97931.6|97906.6|97925.3|97900.3|97939.3|97909.1|97921.6|97888|35
1652701940000|2022-05-16 11:52:20|97924.9|97899.9|97925.3|97900.3|97926|97901|97921.5|97896.5|39
1652701950000|2022-05-16 11:52:30|97925.9|97900.9|97911.4|97886.4|97928.3|97903.3|97910.5|97875.9|44
1652701960000|2022-05-16 11:52:40|97915|97890|97900.9|97875.9|97915.6|97890|97898.2|97865.6|59
1652701970000|2022-05-16 11:52:50|97901.4|97876.4|97897.6|97872.6|97909.9|97883.6|97896.6|97859.9|49
1652701980000|2022-05-16 11:53:00|97897.4|97872.4|97893.1|97868.1|97903.1|97878.1|97892.7|97867.7|45
1652701990000|2022-05-16 11:53:10|97893.4|97868.4|97898.2|97873.2|97899.7|97874.7|97893.4|97868.4|28
1652702000000|2022-05-16 11:53:20|97898.3|97873.3|97918.5|97893.5|97925.8|97895.2|97896.5|97871.5|54
1652702010000|2022-05-16 11:53:30|97919.1|97894.1|97956.8|97931.8|97972.7|97940.8|97919.1|97894.1|63
1652702020000|2022-05-16 11:53:40|97956.9|97931.9|97965|97940|97981.8|97950.9|97945.6|97911|59
1652702030000|2022-05-16 11:53:50|97963.4|97938.4|97959.3|97934.3|97967.6|97942.6|97959.3|97934.3|56
1652702040000|2022-05-16 11:54:00|97958.9|97933.9|97956.4|97931.4|97959.1|97934.1|97953.1|97928.1|53
1652702050000|2022-05-16 11:54:10|97956.8|97931.8|97950|97925|97957.6|97932.6|97944.6|97919.6|54
1652702060000|2022-05-16 11:54:20|97949.8|97924.8|97936.4|97911.4|97949.8|97924.8|97936.4|97911.4|42
1652702070000|2022-05-16 11:54:30|97936.7|97911.7|97938.1|97913.1|97941|97916|97934.2|97909.2|46
1652702080000|2022-05-16 11:54:40|97940.3|97915.3|97937.4|97912.4|97942.7|97917.7|97934|97909|52
1652702090000|2022-05-16 11:54:50|97937.5|97912.5|97966.6|97941.6|97969.5|97944.5|97937.5|97912.5|64
1652702100000|2022-05-16 11:55:00|97967.4|97942.4|97945.5|97920.5|97967.8|97942.4|97945.5|97909.8|49
1652702110000|2022-05-16 11:55:10|97946.4|97921.4|97931.5|97906.5|97946.4|97921.4|97931|97906|60
1652702120000|2022-05-16 11:55:20|97931.4|97906.4|97930|97905|97934.1|97909.1|97925.7|97900.7|34
1652702130000|2022-05-16 11:55:30|97927.4|97902.4|97923.3|97898.3|97927.4|97902.4|97913.8|97888.8|52
1652702140000|2022-05-16 11:55:40|97923.7|97898.7|97926.8|97901.8|97927.2|97902.2|97922.8|97897.8|34
1652702150000|2022-05-16 11:55:50|97926.7|97901.7|97925.7|97900.7|97927.9|97902.9|97924.6|97899.6|30
1652702160000|2022-05-16 11:56:00|97926.1|97901.1|97937.9|97912.9|97938.6|97913.6|97921.7|97896.7|50
1652702170000|2022-05-16 11:56:10|97933.6|97908.6|97937.7|97912.7|97938.5|97913.5|97925.7|97900.7|51
1652702180000|2022-05-16 11:56:20|97938.4|97913.4|97938.4|97913.4|97938.7|97913.7|97935.2|97910.2|30
1652702190000|2022-05-16 11:56:30|97938.6|97913.6|97935.9|97910.9|97938.6|97913.6|97930.8|97905.8|47
1652702200000|2022-05-16 11:56:40|97937.3|97912.3|97939.3|97914.3|97941.2|97916.2|97936.3|97911.3|39
1652702210000|2022-05-16 11:56:50|97938.7|97913.7|97938.6|97913.6|97952|97927|97937.7|97912.7|52
1652702220000|2022-05-16 11:57:00|97938.7|97913.7|97938.6|97913.6|97942.5|97917.5|97935.3|97910.3|46
1652702230000|2022-05-16 11:57:10|97938.7|97913.7|97909.9|97884.9|97939.2|97914.2|97905.6|97880.6|64
1652702240000|2022-05-16 11:57:20|97910.3|97885.3|97910.9|97885.9|97912.9|97887.9|97901.9|97876.9|60
1652702250000|2022-05-16 11:57:30|97910.7|97885.7|97912.8|97887.8|97914.7|97889.7|97909.8|97884.8|41
1652702260000|2022-05-16 11:57:40|97912.3|97887.3|97923.8|97898.8|97931.5|97906.5|97910|97885|68
1652702270000|2022-05-16 11:57:50|97922.7|97897.7|97917.5|97892.5|97924.5|97899.5|97914|97889|50
1652702280000|2022-05-16 11:58:00|97918.7|97893.7|97909.7|97884.7|97921.9|97896.9|97908.4|97883.4|58
1652702290000|2022-05-16 11:58:10|97909.3|97884.3|97913|97888|97918.9|97893.9|97907.7|97882.7|57
1652702300000|2022-05-16 11:58:20|97915.3|97890.3|97923.5|97898.5|97924.2|97899.2|97913.2|97888.2|56
1652702310000|2022-05-16 11:58:30|97923.8|97898.8|97932.5|97907.5|97946.3|97921.3|97920.5|97895.5|59
1652702320000|2022-05-16 11:58:40|97932.8|97907.8|97938.7|97913.7|97950.4|97925.4|97931.3|97906.3|64
1652702330000|2022-05-16 11:58:50|97940.6|97915.6|97938.8|97913.8|97946.5|97921.5|97934.7|97909.7|54
1652702340000|2022-05-16 11:59:00|97941|97916|97948.7|97923.7|97951.2|97926.2|97938.3|97913.3|68
1652702350000|2022-05-16 11:59:10|97950.6|97925.6|97957.5|97932.5|97962.6|97937.6|97946.3|97921.3|63
1652702360000|2022-05-16 11:59:20|97961.4|97936.4|97954.1|97929.1|97966.5|97941.5|97953.6|97928.6|74
1652702370000|2022-05-16 11:59:30|97958.5|97933.5|97964|97939|97972.3|97947.3|97945|97920|67
1652702380000|2022-05-16 11:59:40|97964.7|97939.7|97969|97944|97971.8|97946.8|97960.5|97935.5|67
1652702390000|2022-05-16 11:59:50|97970|97945|98031.9|97981.9|98031.9|97995.1|97968.9|97943.9|70
1652702400000|2022-05-16 12:00:00|98020.8|97995.8|98021.5|97996.5|98023.7|97998.7|97989.3|97964.3|75
1652702410000|2022-05-16 12:00:10|98023.2|97998.2|98063.9|98013.9|98068.2|98029.9|98020.2|97995.2|71
1652702420000|2022-05-16 12:00:20|98064|98014|98036.1|97986.1|98066.7|98024.9|98014.4|97985|71
1652702430000|2022-05-16 12:00:30|98023.9|97998.9|98048.5|98023.5|98060.1|98025.3|98023.9|97998.9|61
1652702440000|2022-05-16 12:00:40|98048.7|98023.7|98051.1|98026.1|98062.9|98026.1|98044.4|98012.9|48
1652702450000|2022-05-16 12:00:50|98052.4|98027.4|98074.9|98049.9|98074.9|98049.9|98050.7|98025.7|52
1652702460000|2022-05-16 12:01:00|98079.4|98054.4|98072.1|98047.1|98091|98058.3|98063.8|98028.9|70
1652702470000|2022-05-16 12:01:10|98084.3|98034.3|98068.3|98043.3|98084.9|98053.2|98067.8|98030.4|64
1652702480000|2022-05-16 12:01:20|98067.3|98042.3|98039.3|97989.3|98071.5|98046.5|98028.3|97989.3|73
1652702490000|2022-05-16 12:01:30|98025.9|98000.9|98036.9|98011.9|98041.1|98016.1|98025.3|97987.6|70
1652702500000|2022-05-16 12:01:40|98039.7|98014.7|98051.4|98026.4|98057.8|98032.8|98034.7|98009.7|71
1652702510000|2022-05-16 12:01:50|98050.6|98025.6|98054.7|98029.7|98070.3|98038|98050.6|98020.3|52
1652702520000|2022-05-16 12:02:00|98053.6|98028.6|98064.1|98039.1|98065.9|98040.9|98053.6|98028.6|61
1652702530000|2022-05-16 12:02:10|98064|98039|98076.7|98051.7|98077.1|98052.1|98056.2|98024.1|57
1652702540000|2022-05-16 12:02:20|98076.3|98051.3|98094.8|98069.8|98102.6|98077.6|98076.3|98051.3|57
1652702550000|2022-05-16 12:02:30|98110.4|98060.4|98087.3|98062.3|98110.4|98072.8|98085.9|98060.4|67
1652702560000|2022-05-16 12:02:40|98086.6|98061.6|98088.2|98063.2|98088.2|98063.2|98083.2|98058.2|43
1652702570000|2022-05-16 12:02:50|98088.1|98063.1|98090.8|98065.8|98109.5|98073|98087.6|98052.4|50
1652702580000|2022-05-16 12:03:00|98090.1|98065.1|98102.8|98077.8|98114.6|98079|98089.5|98064.5|43
1652702590000|2022-05-16 12:03:10|98101|98076|98097.6|98072.6|98103.6|98078.6|98092.6|98067.6|64
1652702600000|2022-05-16 12:03:20|98098|98073|98107.3|98082.3|98117.6|98083|98094.2|98067.6|49
1652702610000|2022-05-16 12:03:30|98105.4|98080.4|98111.1|98086.1|98114.1|98089.1|98103.2|98078.2|51
1652702620000|2022-05-16 12:03:40|98110|98085|98108.6|98083.6|98119.6|98090.7|98106|98068.8|41
1652702630000|2022-05-16 12:03:50|98110.8|98085.8|98105.8|98080.8|98112|98087|98104.9|98079.9|58
1652702640000|2022-05-16 12:04:00|98110.2|98085.2|98106.3|98081.3|98110.6|98085.6|98106.3|98081.3|63
1652702650000|2022-05-16 12:04:10|98105.2|98080.2|98105.2|98080.2|98107.4|98082.4|98097.5|98072.5|65
1652702660000|2022-05-16 12:04:20|98106.2|98081.2|98106|98081|98106.4|98081.4|98101.8|98076.8|47
1652702670000|2022-05-16 12:04:30|98106.1|98081.1|98105|98080|98106.6|98081.6|98101.8|98076.8|44
1652702680000|2022-05-16 12:04:40|98104.3|98079.3|98103.4|98078.4|98105.7|98080.7|98100.2|98075.2|47
1652702690000|2022-05-16 12:04:50|98103.9|98078.9|98102.5|98077.5|98103.9|98078.9|98099.1|98074.1|26
1652702700000|2022-05-16 12:05:00|98102.6|98077.6|98107.4|98082.4|98109.4|98084.4|98101.5|98076.5|38
1652702710000|2022-05-16 12:05:10|98108.2|98083.2|98099.3|98074.3|98108.3|98083.3|98099.3|98074.3|40
1652702720000|2022-05-16 12:05:20|98100.7|98075.7|98098.8|98073.8|98103.3|98078.3|98098.8|98073.8|26
1652702730000|2022-05-16 12:05:30|98097.8|98072.8|98099.1|98074.1|98099.1|98074.1|98086.7|98061.7|63
1652702740000|2022-05-16 12:05:40|98099.6|98074.6|98099.7|98074.7|98105.2|98080.2|98097.9|98072.9|50
1652702750000|2022-05-16 12:05:50|98100.6|98075.6|98093.3|98068.3|98100.6|98075.6|98080.4|98055.4|58
1652702760000|2022-05-16 12:06:00|98094.5|98069.5|98102.8|98077.8|98108.5|98083.5|98094.5|98069.5|52
1652702770000|2022-05-16 12:06:10|98102.5|98077.5|98074.2|98049.2|98102.5|98077.5|98072.2|98047.2|66
1652702780000|2022-05-16 12:06:20|98073.7|98048.7|98074.5|98049.5|98076.1|98051.1|98070.4|98045.4|52
1652702790000|2022-05-16 12:06:30|98074.6|98049.6|98075.8|98050.8|98075.9|98050.9|98072.7|98047.7|47
1652702800000|2022-05-16 12:06:40|98075|98050|98078.8|98053.8|98078.8|98053.8|98074.8|98049.8|40
1652702810000|2022-05-16 12:06:50|98078.3|98053.3|98076.7|98051.7|98078.7|98053.7|98074.1|98049.1|44
1652702820000|2022-05-16 12:07:00|98077.2|98052.2|98095.2|98070.2|98097.7|98072.7|98076.5|98051.5|51
1652702830000|2022-05-16 12:07:10|98095.8|98070.8|98100.6|98075.6|98110|98077|98088.7|98060|66
1652702840000|2022-05-16 12:07:20|98100.3|98075.3|98101.8|98076.8|98102.7|98077.7|98098.6|98073.6|50
1652702850000|2022-05-16 12:07:30|98099.1|98074.1|98063.9|98038.9|98099.1|98074.1|98063.9|98032.5|64
1652702860000|2022-05-16 12:07:40|98064.2|98039.2|98070.7|98045.7|98073.2|98048.2|98063.9|98038.9|59
1652702870000|2022-05-16 12:07:50|98071.6|98046.6|98068.9|98043.9|98073.8|98048.8|98066.9|98041.9|50
1652702880000|2022-05-16 12:08:00|98070.2|98045.2|98090.7|98065.7|98093.3|98068.3|98068.2|98043.2|59
1652702890000|2022-05-16 12:08:10|98090.5|98065.5|98081.8|98056.8|98091.5|98066.5|98080.2|98055.2|42
1652702900000|2022-05-16 12:08:20|98081.9|98056.9|98089.4|98064.4|98089.4|98064.4|98074.4|98049.4|53
1652702910000|2022-05-16 12:08:30|98089.2|98064.2|98084.5|98059.5|98089.8|98064.8|98084.3|98059.3|40
1652702920000|2022-05-16 12:08:40|98084.7|98059.7|98084.2|98059.2|98090.3|98065.3|98084.1|98059.1|22
1652702930000|2022-05-16 12:08:50|98084.4|98059.4|98081.2|98056.2|98086.5|98061.5|98075.7|98050.7|37
1652702940000|2022-05-16 12:09:00|98081|98056|98082.6|98057.6|98082.6|98057.6|98078|98053|36
1652702950000|2022-05-16 12:09:10|98081.9|98056.9|98087.4|98062.4|98089.4|98064.4|98081.2|98056.2|39
1652702960000|2022-05-16 12:09:20|98087.6|98062.6|98082.5|98057.5|98087.8|98062.8|98082.4|98057.4|26
1652702970000|2022-05-16 12:09:30|98083|98058|98087.2|98062.2|98087.2|98062.2|98080.9|98055.9|25
1652702980000|2022-05-16 12:09:40|98089.3|98064.3|98103.5|98078.5|98105.2|98080.2|98089.3|98064.3|44
1652702990000|2022-05-16 12:09:50|98104.8|98079.8|98098.5|98073.5|98106.6|98081.6|98098.4|98073.4|58
1652703000000|2022-05-16 12:10:00|98102.2|98077.2|98111.2|98086.2|98115.1|98090.1|98101|98076|53
1652703010000|2022-05-16 12:10:10|98114.6|98089.6|98121.4|98096.4|98124.6|98099.6|98111.6|98086.6|60
1652703020000|2022-05-16 12:10:20|98121.8|98096.8|98128.3|98103.3|98128.3|98103.3|98118.8|98093.8|61
1652703030000|2022-05-16 12:10:30|98132.2|98107.2|98130.2|98105.2|98134.9|98109.9|98126.8|98101.8|56
1652703040000|2022-05-16 12:10:40|98127|98102|98119.2|98094.2|98128.1|98103.1|98117.7|98092.7|57
1652703050000|2022-05-16 12:10:50|98114.3|98089.3|98105.8|98080.8|98122.9|98097.9|98102.7|98066.4|69
1652703060000|2022-05-16 12:11:00|98105.3|98080.3|98105.1|98080.1|98109.6|98084.6|98095.1|98059.4|63
1652703070000|2022-05-16 12:11:10|98105.3|98080.3|98108.6|98083.6|98112|98087|98104.3|98079.3|49
1652703080000|2022-05-16 12:11:20|98108.8|98083.8|98117.2|98092.2|98117.2|98092.2|98108.8|98083.8|43
1652703090000|2022-05-16 12:11:30|98116.7|98091.7|98109.3|98084.3|98116.7|98091.7|98109.3|98084.3|57
1652703100000|2022-05-16 12:11:40|98108.4|98083.4|98110.7|98085.7|98112.7|98087.7|98108.4|98083.4|45
1652703110000|2022-05-16 12:11:50|98110.4|98085.4|98116|98091|98117.3|98092.3|98110.4|98085.4|37
1652703120000|2022-05-16 12:12:00|98116.3|98091.3|98118.8|98093.8|98121.8|98096.8|98116.3|98091.3|43
1652703130000|2022-05-16 12:12:10|98118.4|98093.4|98119.6|98094.6|98121.1|98096.1|98116.9|98091.9|38
1652703140000|2022-05-16 12:12:20|98118.3|98093.3|98120.3|98095.3|98122.4|98097.4|98115.2|98090.2|63
1652703150000|2022-05-16 12:12:30|98120.9|98095.9|98132.8|98107.8|98134.9|98109.9|98119.8|98094.8|43
1652703160000|2022-05-16 12:12:40|98134|98109|98120.6|98095.6|98136.4|98111.4|98118.9|98093.9|49
1652703170000|2022-05-16 12:12:50|98120.5|98095.5|98113.6|98088.6|98121.5|98096.5|98111.7|98086.7|45
1652703180000|2022-05-16 12:13:00|98112.9|98087.9|98102.1|98077.1|98124.1|98090.2|98101|98074.1|53
1652703190000|2022-05-16 12:13:10|98101.8|98076.8|98062.7|98037.7|98101.8|98076.8|98059.7|98021.7|64
1652703200000|2022-05-16 12:13:20|98064.7|98039.7|98080.3|98055.3|98081.6|98056.6|98063.8|98038.8|69
1652703210000|2022-05-16 12:13:30|98079.9|98054.9|98082|98057|98098.6|98060.2|98076.8|98044.2|55
1652703220000|2022-05-16 12:13:40|98082.9|98057.9|98074.2|98049.2|98083.9|98058.9|98071|98046|47
1652703230000|2022-05-16 12:13:50|98073.9|98048.9|98080.7|98055.7|98085.7|98060.7|98069.5|98044.5|69
1652703240000|2022-05-16 12:14:00|98079.8|98054.8|98061.9|98036.9|98083.6|98054.8|98057.8|98032.8|66
1652703250000|2022-05-16 12:14:10|98061|98036|98061.3|98036.3|98067|98042|98060.3|98035.3|51
1652703260000|2022-05-16 12:14:20|98061.5|98036.5|98062.8|98037.8|98064.8|98039.8|98061|98036|51
1652703270000|2022-05-16 12:14:30|98062.4|98037.4|98055.3|98030.3|98064.7|98039.7|98055.3|98030.3|43
1652703280000|2022-05-16 12:14:40|98054.6|98029.6|98062|98037|98067.6|98042.6|98054.4|98029.4|45
1652703290000|2022-05-16 12:14:50|98062.1|98037.1|98060.5|98035.5|98064.1|98039.1|98058.8|98033.8|38
1652703300000|2022-05-16 12:15:00|98060|98035|98068.9|98043.9|98069.1|98044.1|98060|98035|65
1652703310000|2022-05-16 12:15:10|98067.7|98042.7|98066.9|98041.9|98068.9|98043.9|98065.4|98040.4|42
1652703320000|2022-05-16 12:15:20|98067.2|98042.2|98068.3|98043.3|98068.8|98043.8|98066.3|98041.3|31
1652703330000|2022-05-16 12:15:30|98070|98045|98073.7|98048.7|98073.7|98048.7|98067.8|98042.8|55
1652703340000|2022-05-16 12:15:40|98075.6|98050.6|98068.6|98043.6|98077.7|98052.7|98068.6|98043.6|60
1652703350000|2022-05-16 12:15:50|98083.6|98033.6|98087.9|98062.9|98100.4|98065|98068.8|98033.6|66
1652703360000|2022-05-16 12:16:00|98087.5|98062.5|98133.6|98083.6|98134.3|98096.1|98087.5|98057.6|62
1652703370000|2022-05-16 12:16:10|98124.1|98099.1|98110.8|98085.8|98124.1|98099.1|98108.8|98083.8|68
1652703380000|2022-05-16 12:16:20|98111.5|98086.5|98121.7|98096.7|98144|98103|98109|98081.3|57
1652703390000|2022-05-16 12:16:30|98122.1|98097.1|98132.6|98107.6|98145.8|98107.6|98114.6|98082.6|63
1652703400000|2022-05-16 12:16:40|98132.4|98107.4|98120|98095|98143.7|98107.4|98120|98088.2|57
1652703410000|2022-05-16 12:16:50|98118.6|98093.6|98120.7|98095.7|98144|98105.8|98111.2|98081.7|58
1652703420000|2022-05-16 12:17:00|98119.1|98094.1|98113.3|98088.3|98124.9|98095.7|98104.9|98069.2|64
1652703430000|2022-05-16 12:17:10|98113.5|98088.5|98112|98087|98120.4|98095.4|98110.8|98085.8|64
1652703440000|2022-05-16 12:17:20|98112.1|98087.1|98131|98106|98151.7|98112.6|98111.1|98081.8|61
1652703450000|2022-05-16 12:17:30|98128.3|98103.3|98145.5|98095.5|98153.2|98117.2|98124.1|98090.1|78
1652703460000|2022-05-16 12:17:40|98132.5|98107.5|98127.2|98102.2|98154.5|98121.2|98123.9|98088.4|73
1652703470000|2022-05-16 12:17:50|98130.9|98105.9|98130.7|98105.7|98150.7|98113|98126.8|98089.7|72
1652703480000|2022-05-16 12:18:00|98130.4|98105.4|98126.2|98101.2|98147.6|98122.6|98124.9|98091.8|75
1652703490000|2022-05-16 12:18:10|98120.5|98095.5|98120.7|98095.7|98146.7|98117.4|98119.9|98094.9|66
1652703500000|2022-05-16 12:18:20|98121.1|98096.1|98114.6|98089.6|98147.8|98107.5|98112.4|98077.9|71
1652703510000|2022-05-16 12:18:30|98112.4|98087.4|98123.2|98098.2|98124.4|98099.4|98112.1|98087.1|61
1652703520000|2022-05-16 12:18:40|98122.1|98097.1|98118.8|98093.8|98125.2|98100.2|98116.9|98091.9|59
1652703530000|2022-05-16 12:18:50|98118.4|98093.4|98122.5|98097.5|98146.2|98103.1|98116.1|98091.1|39
1652703540000|2022-05-16 12:19:00|98122.6|98097.6|98131.9|98106.9|98139.5|98114.5|98122.6|98097.6|57
1652703550000|2022-05-16 12:19:10|98130.4|98105.4|98125.7|98100.7|98147.3|98112.1|98114.5|98089.5|55
1652703560000|2022-05-16 12:19:20|98126.3|98101.3|98173|98123|98173|98131.1|98123.3|98098.3|57
1652703570000|2022-05-16 12:19:30|98159.8|98134.8|98134.1|98109.1|98159.8|98134.8|98130.5|98097|61
1652703580000|2022-05-16 12:19:40|98136.8|98111.8|98136.6|98111.6|98161.1|98122.2|98130.8|98096.6|57
1652703590000|2022-05-16 12:19:50|98136.4|98111.4|98160.3|98110.3|98160.3|98125.6|98128.5|98103.5|64
1652703600000|2022-05-16 12:20:00|98163.5|98113.5|98154.2|98129.2|98176.8|98140.7|98137.9|98112.6|68
1652703610000|2022-05-16 12:20:10|98155.4|98130.4|98146.4|98121.4|98164.8|98133.1|98141.9|98111.9|59
1652703620000|2022-05-16 12:20:20|98146|98121|98167|98142|98174.1|98142|98144.2|98115.4|58
1652703630000|2022-05-16 12:20:30|98165.5|98140.5|98179.1|98154.1|98180|98155|98165.5|98140.5|61
1652703640000|2022-05-16 12:20:40|98178.8|98153.8|98180.8|98155.8|98193|98157.6|98177.4|98143|52
1652703650000|2022-05-16 12:20:50|98180.3|98155.3|98160.3|98135.3|98187.5|98156|98160.3|98135.3|57
1652703660000|2022-05-16 12:21:00|98178.7|98128.7|98175.9|98150.9|98179.3|98154.3|98164|98128.7|50
1652703670000|2022-05-16 12:21:10|98176.4|98151.4|98179.7|98154.7|98187.4|98162.4|98175.9|98150.9|41
1652703680000|2022-05-16 12:21:20|98179.2|98154.2|98196.8|98171.8|98200.2|98175.2|98179|98154|51
1652703690000|2022-05-16 12:21:30|98196.1|98171.1|98201.1|98176.1|98206.2|98181.2|98194.1|98169.1|44
1652703700000|2022-05-16 12:21:40|98201.6|98176.6|98181.9|98156.9|98211.4|98186.4|98181|98150.9|62
1652703710000|2022-05-16 12:21:50|98181.3|98156.3|98175.5|98150.5|98186|98161|98175.5|98150.5|55
1652703720000|2022-05-16 12:22:00|98172.3|98147.3|98183|98158|98184.3|98159.3|98172.3|98147.3|60
1652703730000|2022-05-16 12:22:10|98183.4|98158.4|98198.6|98173.6|98198.6|98173.6|98182.2|98157.2|46
1652703740000|2022-05-16 12:22:20|98198.9|98173.9|98181.7|98156.7|98198.9|98173.9|98181.1|98156.1|59
1652703750000|2022-05-16 12:22:30|98181.4|98156.4|98182.9|98157.9|98183.3|98158.3|98178.2|98153.2|57
1652703760000|2022-05-16 12:22:40|98182.4|98157.4|98179.1|98154.1|98182.4|98157.4|98173.4|98148.4|70
1652703770000|2022-05-16 12:22:50|98178.6|98153.6|98138.6|98113.6|98178.6|98153.6|98137.9|98101.5|46
1652703780000|2022-05-16 12:23:00|98139.3|98114.3|98134.1|98109.1|98139.3|98114.3|98131.8|98106.8|46
1652703790000|2022-05-16 12:23:10|98134.2|98109.2|98133.3|98108.3|98134.7|98109.7|98131.9|98106.9|32
1652703800000|2022-05-16 12:23:20|98132.3|98107.3|98119.9|98094.9|98139.1|98110.4|98117.4|98089.1|40
1652703810000|2022-05-16 12:23:30|98120.6|98095.6|98101.3|98076.3|98121.4|98096.4|98100.8|98075.8|39
1652703820000|2022-05-16 12:23:40|98100.9|98075.9|98101.1|98076.1|98102.2|98077.2|98095|98070|40
1652703830000|2022-05-16 12:23:50|98101.2|98076.2|98091|98066|98112.4|98077|98087.5|98049.7|43
1652703840000|2022-05-16 12:24:00|98089.5|98064.5|98064.8|98039.8|98089.5|98064.5|98064.3|98026.6|55
1652703850000|2022-05-16 12:24:10|98067|98042|98064|98039|98075.1|98042|98058.3|98025|57
1652703860000|2022-05-16 12:24:20|98064.1|98039.1|98056.6|98031.6|98065.1|98040.1|98049.8|98014.5|46
1652703870000|2022-05-16 12:24:30|98056.8|98031.8|98053.7|98028.7|98061.1|98036.1|98052.3|98027.3|36
1652703880000|2022-05-16 12:24:40|98053.6|98028.6|98051.2|98026.2|98055.2|98030.2|98048.1|98023.1|46
1652703890000|2022-05-16 12:24:50|98052.2|98027.2|98057.3|98032.3|98057.3|98032.3|98052.2|98027.2|38
1652703900000|2022-05-16 12:25:00|98057.5|98032.5|98067.7|98042.7|98070.1|98045.1|98056.8|98031.8|49
1652703910000|2022-05-16 12:25:10|98067.6|98042.6|98066|98041|98069.5|98044.5|98063.8|98038.8|40
1652703920000|2022-05-16 12:25:20|98065.9|98040.9|98065.4|98040.4|98066.1|98041.1|98059.4|98034.4|47
1652703930000|2022-05-16 12:25:30|98066|98041|98069.8|98044.8|98070.9|98045.9|98066|98041|36
1652703940000|2022-05-16 12:25:40|98069.9|98044.9|98073.3|98048.3|98079.2|98054.2|98069.4|98044.4|34
1652703950000|2022-05-16 12:25:50|98075.2|98050.2|98081.9|98056.9|98083.5|98058.5|98072.9|98047.9|38
1652703960000|2022-05-16 12:26:00|98082|98057|98081.2|98056.2|98082|98057|98080.3|98055.3|23
1652703970000|2022-05-16 12:26:10|98081|98056|98091.6|98066.6|98098.8|98067.2|98081|98048.8|52
1652703980000|2022-05-16 12:26:20|98091.3|98066.3|98090.8|98065.8|98091.4|98066.4|98090|98065|22
1652703990000|2022-05-16 12:26:30|98090.9|98065.9|98091.3|98066.3|98091.8|98066.8|98090.9|98065.9|11
1652704000000|2022-05-16 12:26:40|98090.8|98065.8|98091.3|98066.3|98091.5|98066.5|98086.7|98061.7|27
1652704010000|2022-05-16 12:26:50|98091|98066|98090.5|98065.5|98091|98066|98087.5|98062.5|23
1652704020000|2022-05-16 12:27:00|98090.2|98065.2|98094.5|98069.5|98097.5|98072.5|98088.9|98063.9|36
1652704030000|2022-05-16 12:27:10|98094.6|98069.6|98089.4|98064.4|98094.8|98069.8|98087.9|98062.9|51
1652704040000|2022-05-16 12:27:20|98088.8|98063.8|98088.1|98063.1|98090.3|98065.3|98084.4|98059.4|30
1652704050000|2022-05-16 12:27:30|98102.2|98052.2|98089.7|98064.7|98102.2|98068.7|98088|98052.2|37
1652704060000|2022-05-16 12:27:40|98089.9|98064.9|98082|98057|98090.8|98065.8|98082|98057|15
1652704070000|2022-05-16 12:27:50|98081.2|98056.2|98084.4|98059.4|98085.7|98060.7|98081.2|98056.2|36
1652704080000|2022-05-16 12:28:00|98084|98059|98087.7|98062.7|98088.5|98063.5|98082.3|98057.3|28
1652704090000|2022-05-16 12:28:10|98088.1|98063.1|98086.3|98061.3|98091|98066|98085.8|98060.8|22
1652704100000|2022-05-16 12:28:20|98086.5|98061.5|98085.3|98060.3|98089|98064|98079.8|98054.8|31
1652704110000|2022-05-16 12:28:30|98088.7|98063.7|98071.2|98046.2|98088.7|98063.7|98066.6|98041.6|41
1652704120000|2022-05-16 12:28:40|98071.5|98046.5|98067.9|98042.9|98072.3|98047.3|98063.9|98038.9|33
1652704130000|2022-05-16 12:28:50|98067.8|98042.8|98046.8|98021.8|98068|98043|98043.5|98018.5|44
1652704140000|2022-05-16 12:29:00|98049.8|98024.8|98052.6|98027.6|98056|98031|98049.8|98024.8|33
1652704150000|2022-05-16 12:29:10|98053|98028|98041.3|98016.3|98053|98028|98040.9|98015.9|33
1652704160000|2022-05-16 12:29:20|98040.8|98015.8|98056.4|98031.4|98062.9|98037.9|98040.8|98015.8|39
1652704170000|2022-05-16 12:29:30|98056.7|98031.7|98049.6|98024.6|98056.8|98031.8|98044.6|98019.6|52
1652704180000|2022-05-16 12:29:40|98048.2|98023.2|98043.6|97993.6|98063.9|98028|98027.5|97992|74
1652704190000|2022-05-16 12:29:50|98044.3|97994.3|98063.3|98013.3|98092.5|98013.3|98037.6|97959.3|62
1652704200000|2022-05-16 12:30:00|98062.2|98012.2|98036.2|97986.2|98113.1|98012.2|98027.2|97956.3|78
1652704210000|2022-05-16 12:30:10|98036.6|97986.6|98043.1|97993.1|98045.8|97995.8|98025.5|97975.5|76
1652704220000|2022-05-16 12:30:20|98043.5|97993.5|98048.8|97998.8|98048.8|97998.8|98033.6|97983.6|72
1652704230000|2022-05-16 12:30:30|98056|98006|98040.2|97990.2|98056|98006|98040.1|97990.1|63
1652704240000|2022-05-16 12:30:40|98041.1|97991.1|98021.7|97971.7|98045.8|97995.8|98016.2|97966.2|66
1652704250000|2022-05-16 12:30:50|98021.4|97971.4|98021.8|97971.8|98030.7|97980.7|98019.2|97969.2|70
1652704260000|2022-05-16 12:31:00|98021.7|97971.7|98029.2|97979.2|98036.2|97986.2|98020.4|97970.4|72
1652704270000|2022-05-16 12:31:10|98028.6|97978.6|97995.5|97970.5|98035.5|97998.2|97995.5|97957.1|69
1652704280000|2022-05-16 12:31:20|97998.4|97973.4|97991.7|97966.7|98009.3|97974.3|97985.4|97947.7|54
1652704290000|2022-05-16 12:31:30|97991.8|97966.8|97982.9|97957.9|97998.9|97966.8|97976.5|97940.8|66
1652704300000|2022-05-16 12:31:40|97982.2|97957.2|97970.2|97945.2|97984.1|97959.1|97969.1|97931.4|49
1652704310000|2022-05-16 12:31:50|97970.5|97945.5|97973.2|97948.2|97975.6|97950.6|97967.5|97942.5|38
1652704320000|2022-05-16 12:32:00|97972.2|97947.2|97980.6|97955.6|97986.8|97961.8|97972|97947|69
1652704330000|2022-05-16 12:32:10|97979.6|97954.6|97981.6|97956.6|97985.8|97960.8|97977|97952|41
1652704340000|2022-05-16 12:32:20|97979.4|97954.4|97985.5|97960.5|97985.6|97960.6|97978.7|97953.7|47
1652704350000|2022-05-16 12:32:30|97985.8|97960.8|98004|97979|98022.1|97983.4|97985.8|97960.8|61
1652704360000|2022-05-16 12:32:40|98005.5|97980.5|98012.2|97987.2|98015.9|97990.9|98002.4|97977.4|64
1652704370000|2022-05-16 12:32:50|98012.5|97987.5|97995.6|97970.6|98012.5|97987.5|97992.8|97967.8|64
1652704380000|2022-05-16 12:33:00|97994.9|97969.9|97990.3|97965.3|97995.2|97970.2|97986.6|97961.6|46
1652704390000|2022-05-16 12:33:10|97991.1|97966.1|97973|97948|97992.6|97967.6|97971.7|97946.7|61
1652704400000|2022-05-16 12:33:20|97969.6|97944.6|97956|97931|97983.4|97946.5|97953.2|97919.3|68
1652704410000|2022-05-16 12:33:30|97954.8|97929.8|97943.6|97918.6|97959.1|97934.1|97943.3|97918.3|58
1652704420000|2022-05-16 12:33:40|97943.2|97918.2|97906.5|97881.5|97945.6|97920.6|97906.5|97881.4|72
1652704430000|2022-05-16 12:33:50|97902.2|97877.2|97913.4|97888.4|97920.3|97895.3|97902.2|97877.2|58
1652704440000|2022-05-16 12:34:00|97914.8|97889.8|97913.5|97888.5|97916|97891|97907.4|97882.4|60
1652704450000|2022-05-16 12:34:10|97913.7|97888.7|97921.9|97896.9|97929|97904|97911.1|97886.1|54
1652704460000|2022-05-16 12:34:20|97921.1|97896.1|97925.4|97900.4|97928.7|97903.7|97919.9|97894.9|56
1652704470000|2022-05-16 12:34:30|97925.3|97900.3|97908.7|97883.7|97925.8|97900.8|97908.7|97883.7|58
1652704480000|2022-05-16 12:34:40|97911|97886|97911.2|97886.2|97911.9|97886.9|97907.6|97882.6|68
1652704490000|2022-05-16 12:34:50|97910.8|97885.8|97907.9|97882.9|97920.4|97895.4|97907.8|97882.8|57
1652704500000|2022-05-16 12:35:00|97904.7|97879.7|97885.1|97860.1|97904.7|97879.7|97883.3|97858.3|56
1652704510000|2022-05-16 12:35:10|97884.6|97859.6|97880.2|97855.2|97895.6|97862.6|97880.2|97845.6|43
1652704520000|2022-05-16 12:35:20|97885.5|97860.5|97873.6|97848.6|97886.4|97861.4|97873.6|97848.6|56
1652704530000|2022-05-16 12:35:30|97873.8|97848.8|97874.7|97849.7|97879.6|97854.6|97871.3|97846.3|59
1652704540000|2022-05-16 12:35:40|97874.5|97849.5|97879.6|97854.6|97884.5|97859.5|97874.5|97849.5|55
1652704550000|2022-05-16 12:35:50|97880|97855|97877.2|97852.2|97880.2|97855.2|97875.5|97850.5|44
1652704560000|2022-05-16 12:36:00|97876.5|97851.5|97876.1|97851.1|97882.6|97857.6|97875.4|97850.4|60
1652704570000|2022-05-16 12:36:10|97875.4|97850.4|97906.8|97881.8|97906.8|97881.8|97872.7|97847.7|61
1652704580000|2022-05-16 12:36:20|97906.6|97881.6|97895.8|97870.8|97906.6|97881.6|97892.3|97867.3|45
1652704590000|2022-05-16 12:36:30|97895.6|97870.6|97892.2|97867.2|97901.2|97876.2|97891.2|97866.2|55
1652704600000|2022-05-16 12:36:40|97892|97867|97899.1|97874.1|97902.2|97877.2|97892|97867|33
1652704610000|2022-05-16 12:36:50|97899.5|97874.5|97898|97873|97899.8|97874.8|97892.8|97867.8|44
1652704620000|2022-05-16 12:37:00|97898.1|97873.1|97907|97882|97909.6|97884.6|97897.9|97872.9|66
1652704630000|2022-05-16 12:37:10|97906.6|97881.6|97906.7|97881.7|97918.5|97893.5|97906.6|97881.6|56
1652704640000|2022-05-16 12:37:20|97909.2|97884.2|97918.7|97893.7|97918.7|97893.7|97907.8|97882.8|49
1652704650000|2022-05-16 12:37:30|97917.5|97892.5|97927.8|97902.8|97928.1|97903.1|97914.6|97889.6|49
1652704660000|2022-05-16 12:37:40|97928|97903|97929.4|97904.4|97960.3|97924.7|97926.2|97898.1|65
1652704670000|2022-05-16 12:37:50|97929.2|97904.2|97919.8|97894.8|97929.2|97904.2|97916.2|97891.2|68
1652704680000|2022-05-16 12:38:00|97920|97895|97917.1|97892.1|97922.3|97897.3|97915.8|97890.8|54
1652704690000|2022-05-16 12:38:10|97914.5|97889.5|97930.5|97905.5|97932.2|97907.2|97912.7|97887.7|53
1652704700000|2022-05-16 12:38:20|97930.4|97905.4|97918.4|97893.4|97945.9|97920.9|97917.1|97892.1|57
1652704710000|2022-05-16 12:38:30|97918.1|97893.1|97926|97901|97928.6|97903.6|97918.1|97893.1|49
1652704720000|2022-05-16 12:38:40|97926.1|97901.1|97931.1|97906.1|97931.7|97906.7|97926.1|97901.1|49
1652704730000|2022-05-16 12:38:50|97930.9|97905.9|97925.7|97900.7|97930.9|97905.9|97923.9|97898.9|42
1652704740000|2022-05-16 12:39:00|97925.8|97900.8|97940.6|97915.6|97945.6|97917|97923.4|97895.6|65
1652704750000|2022-05-16 12:39:10|97941.2|97916.2|97929.7|97904.7|97957.5|97921.5|97929.5|97904.4|51
1652704760000|2022-05-16 12:39:20|97929.8|97904.8|97909.6|97884.6|97931.9|97906.3|97908.1|97869.9|60
1652704770000|2022-05-16 12:39:30|97909.4|97884.4|97901.1|97876.1|97915.9|97890.9|97898.1|97860.6|57
1652704780000|2022-05-16 12:39:40|97902.2|97877.2|97896.6|97871.6|97905.3|97880.3|97896.6|97871.6|50
1652704790000|2022-05-16 12:39:50|97897.5|97872.5|97899.5|97874.5|97909.3|97876.2|97894.1|97858.7|49
1652704800000|2022-05-16 12:40:00|97900.8|97875.8|97908.5|97883.5|97909.2|97884.2|97895.9|97870.9|56
1652704810000|2022-05-16 12:40:10|97906.9|97881.9|97897.9|97872.9|97906.9|97881.9|97893|97868|57
1652704820000|2022-05-16 12:40:20|97898.3|97873.3|97899.2|97874.2|97905.4|97880.4|97897|97872|58
1652704830000|2022-05-16 12:40:30|97897.7|97872.7|97896.2|97871.2|97903.9|97878.2|97891.8|97853.6|54
1652704840000|2022-05-16 12:40:40|97895.1|97870.1|97889.4|97864.4|97897.9|97872.9|97889.4|97864.4|36
1652704850000|2022-05-16 12:40:50|97892.7|97867.7|97891.2|97866.2|97895.7|97870.7|97885|97860|48
1652704860000|2022-05-16 12:41:00|97891.6|97866.6|97897|97872|97897|97872|97890.9|97865.9|41
1652704870000|2022-05-16 12:41:10|97898.8|97873.8|97899.7|97874.7|97906.3|97881.3|97898.5|97873.5|56
1652704880000|2022-05-16 12:41:20|97899.9|97874.9|97900|97875|97908.4|97883.4|97897.1|97872.1|51
1652704890000|2022-05-16 12:41:30|97899.6|97874.6|97895.3|97870.3|97899.6|97874.6|97889.6|97864.6|53
1652704900000|2022-05-16 12:41:40|97895.7|97870.7|97887.3|97862.3|97899.2|97874.2|97885.3|97860.3|44
1652704910000|2022-05-16 12:41:50|97887|97862|97867.1|97842.1|97887|97862|97864.9|97839.9|50
1652704920000|2022-05-16 12:42:00|97867.6|97842.6|97843.7|97818.7|97870.8|97842.6|97842.7|97817.7|55
1652704930000|2022-05-16 12:42:10|97842.8|97817.8|97791.7|97766.7|97843.6|97818.6|97790.3|97756.6|73
1652704940000|2022-05-16 12:42:20|97792.7|97767.7|97778.6|97728.6|97793.3|97768.3|97742.4|97717.4|64
1652704950000|2022-05-16 12:42:30|97778.1|97728.1|97769.2|97744.2|97778.1|97747.6|97758.5|97722.4|56
1652704960000|2022-05-16 12:42:40|97769.5|97744.5|97791.2|97766.2|97802.8|97768.2|97769.5|97743.2|62
1652704970000|2022-05-16 12:42:50|97791.3|97766.3|97799.7|97774.7|97814.3|97774.9|97791.3|97760.6|41
1652704980000|2022-05-16 12:43:00|97799.2|97774.2|97792.2|97767.2|97799.8|97774.8|97791.7|97766.7|47
1652704990000|2022-05-16 12:43:10|97791.8|97766.8|97795.1|97770.1|97797.7|97772.7|97786.8|97761.8|62
1652705000000|2022-05-16 12:43:20|97796.1|97771.1|97797.7|97772.7|97800.9|97775.9|97795.3|97770.3|46
1652705010000|2022-05-16 12:43:30|97798.8|97773.8|97801.3|97776.3|97805.4|97780.4|97798.4|97773.4|38
1652705020000|2022-05-16 12:43:40|97801.1|97776.1|97799.9|97774.9|97805.2|97780.2|97799.8|97774.8|47
1652705030000|2022-05-16 12:43:50|97800.1|97775.1|97805.8|97780.8|97805.9|97780.9|97800.1|97775.1|40
1652705040000|2022-05-16 12:44:00|97806.6|97781.6|97800.1|97775.1|97807.9|97782.9|97800.1|97775.1|43
1652705050000|2022-05-16 12:44:10|97799.7|97774.7|97799.1|97774.1|97802.8|97777.8|97797.7|97772.7|39
1652705060000|2022-05-16 12:44:20|97799.3|97774.3|97801.6|97776.6|97801.6|97776.6|97798|97773|37
1652705070000|2022-05-16 12:44:30|97801.4|97776.4|97813.7|97788.7|97813.7|97788.7|97801.4|97776.4|51
1652705080000|2022-05-16 12:44:40|97813.6|97788.6|97814.8|97789.8|97816.7|97791.7|97811.3|97786.3|43
1652705090000|2022-05-16 12:44:50|97816.1|97791.1|97816.1|97791.1|97816.9|97791.9|97808.7|97783.7|44
1652705100000|2022-05-16 12:45:00|97815.8|97790.8|97812.5|97787.5|97817.1|97792.1|97806.7|97781.7|43
1652705110000|2022-05-16 12:45:10|97811.5|97786.5|97813.6|97788.6|97813.8|97788.8|97809.9|97784.9|27
1652705120000|2022-05-16 12:45:20|97813.7|97788.7|97803.9|97778.9|97814.3|97789.3|97801.5|97776.5|41
1652705130000|2022-05-16 12:45:30|97799.7|97774.7|97806.1|97781.1|97807.5|97782.5|97796.9|97771.9|49
1652705140000|2022-05-16 12:45:40|97806.9|97781.9|97808|97783|97816.6|97791.6|97805.3|97780.3|46
1652705150000|2022-05-16 12:45:50|97814.1|97789.1|97812.2|97787.2|97819|97794|97810.4|97785.4|38
1652705160000|2022-05-16 12:46:00|97811.5|97786.5|97798.3|97773.3|97823.9|97798.9|97795.6|97770.6|61
1652705170000|2022-05-16 12:46:10|97799.1|97774.1|97781.1|97756.1|97799.1|97774.1|97779.1|97754.1|57
1652705180000|2022-05-16 12:46:20|97775.7|97750.7|97793.7|97768.7|97794.2|97769.2|97775.7|97750.7|64
1652705190000|2022-05-16 12:46:30|97793.3|97768.3|97810.6|97785.6|97812.1|97787.1|97793.3|97768.3|51
1652705200000|2022-05-16 12:46:40|97810.2|97785.2|97816.9|97791.9|97818.1|97793.1|97810.1|97785.1|48
1652705210000|2022-05-16 12:46:50|97817.4|97792.4|97826.5|97801.5|97829.5|97804.5|97816.6|97791.6|49
1652705220000|2022-05-16 12:47:00|97825|97800|97818.8|97793.8|97827.3|97802.3|97818.4|97793.4|51
1652705230000|2022-05-16 12:47:10|97818.6|97793.6|97817.4|97792.4|97821.6|97796.6|97817.4|97792.4|49
1652705240000|2022-05-16 12:47:20|97817.1|97792.1|97813.2|97788.2|97818.7|97793.7|97812.9|97787.9|43
1652705250000|2022-05-16 12:47:30|97813.7|97788.7|97809.3|97784.3|97816.6|97791.6|97808.4|97783.4|43
1652705260000|2022-05-16 12:47:40|97808.7|97783.7|97815.7|97790.7|97815.7|97790.7|97808.5|97783.5|35
1652705270000|2022-05-16 12:47:50|97815.9|97790.9|97836.1|97811.1|97836.5|97811.5|97814.1|97789.1|58
1652705280000|2022-05-16 12:48:00|97836.3|97811.3|97847.1|97822.1|97848.6|97823.6|97836|97811|33
1652705290000|2022-05-16 12:48:10|97848|97823|97867.6|97842.6|97869.4|97844.4|97846.4|97821.4|43
1652705300000|2022-05-16 12:48:20|97867.8|97842.8|97899.2|97874.2|97899.8|97874.8|97866.8|97841.8|64
1652705310000|2022-05-16 12:48:30|97899|97874|97908|97883|97910.1|97885.1|97897.8|97872.8|36
1652705320000|2022-05-16 12:48:40|97907.6|97882.6|97913.2|97888.2|97916.4|97891.4|97907.5|97882.5|43
1652705330000|2022-05-16 12:48:50|97913.7|97888.7|97917.1|97892.1|97917.9|97892.9|97912.9|97887.9|42
1652705340000|2022-05-16 12:49:00|97916.9|97891.9|97903.5|97878.5|97917.1|97892.1|97902.2|97877.2|36
1652705350000|2022-05-16 12:49:10|97904.2|97879.2|97914.1|97889.1|97916.7|97891.7|97901.5|97876.5|45
1652705360000|2022-05-16 12:49:20|97914.4|97889.4|97913.3|97888.3|97917.2|97892.2|97913.3|97888.3|44
1652705370000|2022-05-16 12:49:30|97912.8|97887.8|97905.6|97880.6|97913.6|97888.6|97905.6|97880.6|52
1652705380000|2022-05-16 12:49:40|97905.8|97880.8|97905.2|97880.2|97906.5|97881.5|97903.8|97878.8|29
1652705390000|2022-05-16 12:49:50|97905.6|97880.6|97897.8|97872.8|97908.9|97883.9|97894.9|97869.9|41
1652705400000|2022-05-16 12:50:00|97897.9|97872.9|97903.8|97878.8|97903.8|97878.8|97896|97871|44
1652705410000|2022-05-16 12:50:10|97903.3|97878.3|97889.1|97864.1|97905.1|97880.1|97887|97862|52
1652705420000|2022-05-16 12:50:20|97889|97864|97891.6|97866.6|97891.6|97866.6|97887.4|97862.4|48
1652705430000|2022-05-16 12:50:30|97891.3|97866.3|97865.7|97840.7|97891.3|97866.3|97864.1|97839.1|64
1652705440000|2022-05-16 12:50:40|97866.8|97841.8|97853.9|97828.9|97866.8|97841.8|97846.5|97821.5|64
1652705450000|2022-05-16 12:50:50|97843.1|97818.1|97835.7|97810.7|97843.1|97818.1|97831.9|97806.9|55
1652705460000|2022-05-16 12:51:00|97835.1|97810.1|97847.4|97822.4|97848.6|97823.6|97833.8|97808.8|44
1652705470000|2022-05-16 12:51:10|97847.7|97822.7|97845.9|97820.9|97852.7|97827.7|97845.5|97820.5|45
1652705480000|2022-05-16 12:51:20|97846.4|97821.4|97847.2|97822.2|97850.5|97825.5|97843|97818|39
1652705490000|2022-05-16 12:51:30|97851.2|97826.2|97848.9|97823.9|97851.6|97826.6|97845.4|97820.4|42
1652705500000|2022-05-16 12:51:40|97849.1|97824.1|97856|97831|97858.1|97833.1|97847.6|97822.6|43
1652705510000|2022-05-16 12:51:50|97854.6|97829.6|97866|97841|97866.2|97841.2|97854.6|97829.6|34
1652705520000|2022-05-16 12:52:00|97866.5|97841.5|97869.9|97844.9|97871.3|97846.3|97862.8|97837.8|39
1652705530000|2022-05-16 12:52:10|97872|97847|97870.8|97845.8|97872.1|97847.1|97866.8|97841.8|36
1652705540000|2022-05-16 12:52:20|97872.7|97847.7|97870.8|97845.8|97878.1|97853.1|97870.8|97845.8|45
1652705550000|2022-05-16 12:52:30|97870.9|97845.9|97879.5|97854.5|97879.5|97854.5|97870.9|97845.9|35
1652705560000|2022-05-16 12:52:40|97880|97855|97883.2|97858.2|97885.3|97860.3|97878.5|97853.5|46
1652705570000|2022-05-16 12:52:50|97882|97857|97942.9|97917.9|97947.6|97922.6|97882|97857|65
1652705580000|2022-05-16 12:53:00|97942.7|97917.7|97950.9|97925.9|97952.8|97927.8|97942.4|97917.4|60
1652705590000|2022-05-16 12:53:10|97948.1|97923.1|97925.8|97900.8|97948.1|97923.1|97923.7|97898.7|50
1652705600000|2022-05-16 12:53:20|97925.6|97900.6|97927.6|97902.6|97927.6|97902.6|97923.1|97898.1|39
1652705610000|2022-05-16 12:53:30|97928.5|97903.5|97928.6|97903.6|97930.5|97905.5|97925.7|97900.7|37
1652705620000|2022-05-16 12:53:40|97930.3|97905.3|97936.3|97911.3|97944.8|97911.3|97926.6|97894.8|37
1652705630000|2022-05-16 12:53:50|97935.7|97910.7|97927.5|97902.5|97953.4|97917.5|97926.8|97899|57
1652705640000|2022-05-16 12:54:00|97927.8|97902.8|97924.2|97899.2|97928.9|97903.9|97923.1|97898.1|47
1652705650000|2022-05-16 12:54:10|97923.9|97898.9|97929.3|97904.3|97933.1|97908.1|97917.9|97892.9|58
1652705660000|2022-05-16 12:54:20|97927.7|97902.7|97924|97899|97928.1|97903.1|97922.3|97897.3|41
1652705670000|2022-05-16 12:54:30|97924.1|97899.1|97933.3|97908.3|97935.3|97910.3|97924.1|97899.1|33
1652705680000|2022-05-16 12:54:40|97933.2|97908.2|97935.5|97910.5|97941.5|97916.5|97929.8|97904.8|52
1652705690000|2022-05-16 12:54:50|97935.4|97910.4|97942.8|97917.8|97944.1|97919.1|97933.4|97908.4|42
1652705700000|2022-05-16 12:55:00|97943.2|97918.2|97939.1|97914.1|97944.2|97919.2|97936.8|97911.8|41
1652705710000|2022-05-16 12:55:10|97939.5|97914.5|97938.4|97913.4|97939.5|97914.5|97934.2|97909.2|34
1652705720000|2022-05-16 12:55:20|97940.3|97915.3|97931|97906|97942.6|97917.6|97930.6|97905.6|32
1652705730000|2022-05-16 12:55:30|97931.4|97906.4|97930.4|97905.4|97933.1|97908.1|97925.7|97900.7|51
1652705740000|2022-05-16 12:55:40|97930.6|97905.6|97931.3|97906.3|97931.6|97906.6|97929|97904|24
1652705750000|2022-05-16 12:55:50|97931.6|97906.6|97916.5|97891.5|97931.6|97906.6|97916.4|97891.4|39
1652705760000|2022-05-16 12:56:00|97918.6|97893.6|97925.1|97900.1|97926.6|97901.6|97917.6|97892.6|35
1652705770000|2022-05-16 12:56:10|97925|97900|97936.7|97911.7|97936.7|97911.7|97922.1|97897.1|51
1652705780000|2022-05-16 12:56:20|97936.4|97911.4|97932.3|97907.3|97936.4|97911.4|97931.5|97906.5|33
1652705790000|2022-05-16 12:56:30|97933|97908|97936.4|97911.4|97940|97915|97931.8|97906.8|27
1652705800000|2022-05-16 12:56:40|97935|97910|97920.2|97895.2|97936.1|97911.1|97919.2|97894.2|49
1652705810000|2022-05-16 12:56:50|97920|97895|97925.8|97900.8|97927.1|97902.1|97919.4|97894.4|36
1652705820000|2022-05-16 12:57:00|97926.3|97901.3|97929.1|97904.1|97929.9|97904.9|97922.7|97897.7|39
1652705830000|2022-05-16 12:57:10|97928.8|97903.8|97929.3|97904.3|97930.2|97905.2|97927.8|97902.8|38
1652705840000|2022-05-16 12:57:20|97929.2|97904.2|97939.9|97914.9|97939.9|97914.9|97927.2|97902.2|39
1652705850000|2022-05-16 12:57:30|97945.1|97920.1|97956.7|97931.7|97969.4|97935.3|97942|97917|54
1652705860000|2022-05-16 12:57:40|97957.2|97932.2|97963.4|97938.4|97967.2|97942.2|97955.4|97930.4|46
1652705870000|2022-05-16 12:57:50|97962.8|97937.8|97970.3|97945.3|97970.3|97945.3|97962.2|97937.2|49
1652705880000|2022-05-16 12:58:00|97970.4|97945.4|97966.8|97941.8|97974.1|97949.1|97965.3|97940.3|56
1652705890000|2022-05-16 12:58:10|97966.7|97941.7|97963.8|97938.8|97967.1|97942.1|97961|97936|58
1652705900000|2022-05-16 12:58:20|97964.1|97939.1|97943.7|97918.7|97965.6|97940.6|97939.8|97914.8|64
1652705910000|2022-05-16 12:58:30|97943.5|97918.5|97941.3|97916.3|97949.8|97924.8|97940.5|97915.5|55
1652705920000|2022-05-16 12:58:40|97940.2|97915.2|97935.6|97910.6|97940.6|97915.6|97923|97898|53
1652705930000|2022-05-16 12:58:50|97935|97910|97937.3|97912.3|97938.3|97913.3|97934.7|97909.7|46
1652705940000|2022-05-16 12:59:00|97937.6|97912.6|97928.7|97903.7|97941|97913.4|97928.5|97891|44
1652705950000|2022-05-16 12:59:10|97928.8|97903.8|97928.4|97903.4|97931.5|97906.5|97924.6|97899.6|50
1652705960000|2022-05-16 12:59:20|97928.5|97903.5|97937.2|97912.2|97941.3|97916.3|97928.5|97903.5|37
1652705970000|2022-05-16 12:59:30|97938.4|97913.4|97944.4|97919.4|97949.9|97924.9|97938|97913|39
1652705980000|2022-05-16 12:59:40|97944.9|97919.9|97946.1|97921.1|97948.2|97923.2|97938.1|97913.1|43
1652705990000|2022-05-16 12:59:50|97945.3|97920.3|97955.1|97930.1|97955.2|97930.2|97943.5|97918.5|43
1652706000000|2022-05-16 13:00:00|97955.2|97930.2|97966|97941|97969|97944|97953.9|97928.9|68
1652706010000|2022-05-16 13:00:10|97969.3|97944.3|98006.8|97981.8|98015.3|97982.3|97969.3|97944.3|59
1652706020000|2022-05-16 13:00:20|98007.4|97982.4|98008.5|97983.5|98018.5|97993.5|98005.8|97980.8|50
1652706030000|2022-05-16 13:00:30|98007.5|97982.5|98012.9|97987.9|98024|97995.1|98007.5|97973|51
1652706040000|2022-05-16 13:00:40|98009.9|97984.9|97990.9|97965.9|98011.5|97986.5|97988.5|97963.5|50
1652706050000|2022-05-16 13:00:50|97991.1|97966.1|97991.3|97966.3|97992.5|97967.5|97987.9|97962.9|48
1652706060000|2022-05-16 13:01:00|97990.7|97965.7|97975.1|97950.1|97992.9|97967.9|97970.3|97933.7|60
1652706070000|2022-05-16 13:01:10|97975.4|97950.4|97972.4|97947.4|97975.5|97950.5|97964.2|97939.2|59
1652706080000|2022-05-16 13:01:20|97973.8|97948.8|97977.8|97952.8|97979|97954|97973.6|97948.6|33
1652706090000|2022-05-16 13:01:30|97978|97953|97976.4|97951.4|97986|97961|97974.7|97949.7|47
1652706100000|2022-05-16 13:01:40|97975.9|97950.9|97971.6|97946.6|97976.9|97951.9|97966.1|97941.1|52
1652706110000|2022-05-16 13:01:50|97971.3|97946.3|97969.6|97944.6|97975.7|97950.7|97968.3|97943.3|51
1652706120000|2022-05-16 13:02:00|97970.7|97945.7|97966.8|97941.8|97971|97946|97964.2|97939.2|51
1652706130000|2022-05-16 13:02:10|97966.5|97941.5|97966.7|97941.7|97967.5|97942.5|97957.4|97932.4|51
1652706140000|2022-05-16 13:02:20|97966.2|97941.2|97966|97941|97975.6|97950.6|97959|97934|67
1652706150000|2022-05-16 13:02:30|97962.7|97937.7|97947.3|97922.3|97962.7|97937.7|97946.4|97921.4|58
1652706160000|2022-05-16 13:02:40|97947.4|97922.4|97940.6|97915.6|97951.5|97926.5|97939.7|97914.7|45
1652706170000|2022-05-16 13:02:50|97941.4|97916.4|97947.5|97922.5|97950.3|97925.3|97940.8|97915.8|51
1652706180000|2022-05-16 13:03:00|97947.9|97922.9|97940.8|97915.8|97950.2|97925.2|97940.6|97915.6|46
1652706190000|2022-05-16 13:03:10|97939.2|97914.2|97926|97901|97940.3|97915.3|97923.3|97898.3|56
1652706200000|2022-05-16 13:03:20|97925.9|97900.9|97918.1|97893.1|97928.2|97903.2|97918.1|97893.1|52
1652706210000|2022-05-16 13:03:30|97918|97893|97927.2|97902.2|97929.8|97904.8|97917.2|97892.2|57
1652706220000|2022-05-16 13:03:40|97923|97898|97923.2|97898.2|97928.1|97903.1|97923|97898|47
1652706230000|2022-05-16 13:03:50|97921.5|97896.5|97922.9|97897.9|97925.3|97900.3|97921.2|97896.2|46
1652706240000|2022-05-16 13:04:00|97922.8|97897.8|97925.1|97900.1|97925.1|97900.1|97922.1|97897.1|43
1652706250000|2022-05-16 13:04:10|97925.9|97900.9|97926.6|97901.6|97931.6|97906.6|97924.5|97899.5|45
1652706260000|2022-05-16 13:04:20|97924.9|97899.9|97916.4|97891.4|97934|97909|97916.4|97891.4|48
1652706270000|2022-05-16 13:04:30|97919.2|97894.2|97915.1|97890.1|97920.5|97895.5|97914.3|97889.3|49
1652706280000|2022-05-16 13:04:40|97916.6|97891.6|97914|97889|97925.2|97891.6|97908.8|97874.1|46
1652706290000|2022-05-16 13:04:50|97913.9|97888.9|97915.1|97890.1|97916.2|97891.2|97909|97884|48
1652706300000|2022-05-16 13:05:00|97915.6|97890.6|97924.1|97899.1|97925.4|97900.4|97911.3|97886.3|57
1652706310000|2022-05-16 13:05:10|97923.9|97898.9|97931.7|97906.7|97934.7|97909.7|97922.1|97897.1|50
1652706320000|2022-05-16 13:05:20|97931.5|97906.5|97949|97924|97961.8|97936.8|97929.6|97904.6|52
1652706330000|2022-05-16 13:05:30|97948.4|97923.4|97955.5|97930.5|97959.6|97934.6|97948.4|97923.4|54
1652706340000|2022-05-16 13:05:40|97955.9|97930.9|97953.9|97928.9|97957.8|97932.8|97953|97928|38
1652706350000|2022-05-16 13:05:50|97954|97929|97954.4|97929.4|97956.5|97931.5|97953.4|97928.4|47
1652706360000|2022-05-16 13:06:00|97954.6|97929.6|97945.8|97920.8|97955.1|97930.1|97945.7|97920.7|54
1652706370000|2022-05-16 13:06:10|97945.6|97920.6|97946.9|97921.9|97950.8|97925.8|97943.3|97918.3|41
1652706380000|2022-05-16 13:06:20|97946.8|97921.8|97968|97943|97968.5|97943.5|97946.8|97921.8|70
1652706390000|2022-05-16 13:06:30|97968.7|97943.7|97966.8|97941.8|97971.6|97946.6|97965|97940|58
1652706400000|2022-05-16 13:06:40|97968.2|97943.2|97972.1|97947.1|97975.1|97950.1|97961.7|97936.7|60
1652706410000|2022-05-16 13:06:50|97973.2|97948.2|97982|97957|97992.2|97960.3|97971.3|97942.2|67
1652706420000|2022-05-16 13:07:00|97986.1|97961.1|97985.5|97960.5|97992.6|97967.6|97985.2|97960.2|43
1652706430000|2022-05-16 13:07:10|97985.6|97960.6|97984.8|97959.8|97986.9|97961.9|97981.9|97956.9|46
1652706440000|2022-05-16 13:07:20|97985.3|97960.3|97985.9|97960.9|97988.4|97963.4|97983.5|97958.5|33
1652706450000|2022-05-16 13:07:30|97984.2|97959.2|97990.7|97965.7|97992|97967|97983|97958|38
1652706460000|2022-05-16 13:07:40|97989.5|97964.5|97992.5|97967.5|97993.3|97968.3|97988.4|97963.4|32
1652706470000|2022-05-16 13:07:50|97992.4|97967.4|97985.2|97960.2|97996.8|97971.8|97985.1|97960.1|42
1652706480000|2022-05-16 13:08:00|97985.9|97960.9|97959.5|97934.5|97985.9|97960.9|97957.2|97932.2|64
1652706490000|2022-05-16 13:08:10|97960.4|97935.4|97925.8|97900.8|97960.4|97935.4|97924.9|97889.4|44
1652706500000|2022-05-16 13:08:20|97925.6|97900.6|97918|97893|97927.3|97902.3|97913.1|97888.1|42
1652706510000|2022-05-16 13:08:30|97918.2|97893.2|97918.1|97893.1|97919.3|97894.3|97915.1|97890.1|40
1652706520000|2022-05-16 13:08:40|97918|97893|97920.3|97895.3|97921.1|97896.1|97918|97893|29
1652706530000|2022-05-16 13:08:50|97920.5|97895.5|97920.2|97895.2|97920.7|97895.7|97920|97895|13
1652706540000|2022-05-16 13:09:00|97920.5|97895.5|97959.3|97934.3|97959.9|97934.9|97920.2|97895.2|55
1652706550000|2022-05-16 13:09:10|97957.8|97932.8|97948.7|97923.7|97962.1|97937.1|97948.7|97923.7|28
1652706560000|2022-05-16 13:09:20|97949.1|97924.1|97954.6|97929.6|97955.8|97930.8|97947.3|97922.3|42
1652706570000|2022-05-16 13:09:30|97955.1|97930.1|97952.9|97927.9|97955.9|97930.9|97952.9|97927.9|22
1652706580000|2022-05-16 13:09:40|97953.1|97928.1|97950.8|97925.8|97954.7|97929.7|97945.7|97920.7|29
1652706590000|2022-05-16 13:09:50|97949.7|97924.7|97960.5|97935.5|97960.5|97935.5|97949.7|97924.7|24
1652706600000|2022-05-16 13:10:00|97961.9|97936.9|97963.6|97938.6|97965.9|97940.9|97961.9|97936.9|48
1652706610000|2022-05-16 13:10:10|97963.7|97938.7|97963.8|97938.8|97966.3|97941.3|97963|97938|37
1652706620000|2022-05-16 13:10:20|97964.3|97939.3|97967|97942|97967|97942|97962.8|97937.8|51
1652706630000|2022-05-16 13:10:30|97966.9|97941.9|97965.8|97940.8|97967.2|97942.2|97961.1|97936.1|38
1652706640000|2022-05-16 13:10:40|97965.7|97940.7|97971|97946|97973|97948|97964.8|97939.8|46
1652706650000|2022-05-16 13:10:50|97971.1|97946.1|97981.8|97956.8|97981.8|97956.8|97966.8|97941.8|44
1652706660000|2022-05-16 13:11:00|97982.9|97957.9|97958.4|97933.4|97982.9|97957.9|97958.3|97933.3|63
1652706670000|2022-05-16 13:11:10|97956.7|97931.7|97959.8|97934.8|97962|97937|97955.4|97930.4|38
1652706680000|2022-05-16 13:11:20|97959.9|97934.9|97966.1|97941.1|97974.8|97949.8|97959.8|97934.8|55
1652706690000|2022-05-16 13:11:30|97964.8|97939.8|97964|97939|97967.1|97942.1|97962.5|97937.5|42
1652706700000|2022-05-16 13:11:40|97964.5|97939.5|97946.9|97921.9|97964.5|97939.5|97945.4|97920.4|56
1652706710000|2022-05-16 13:11:50|97947.1|97922.1|97945.2|97920.2|97947.6|97922.6|97944.5|97919.5|49
1652706720000|2022-05-16 13:12:00|97939.5|97914.5|97957|97932|97957|97932|97939.5|97914.5|58
1652706730000|2022-05-16 13:12:10|97957.2|97932.2|97971.4|97946.4|97971.7|97946.7|97941.5|97916.5|60
1652706740000|2022-05-16 13:12:20|97971.2|97946.2|97967|97942|97971.2|97946.2|97951.9|97926.9|58
1652706750000|2022-05-16 13:12:30|97966.7|97941.7|97980.8|97955.8|97985.7|97960.7|97954.3|97929.3|57
1652706760000|2022-05-16 13:12:40|97980.9|97955.9|97969.8|97944.8|97981.9|97956.9|97965.4|97940.4|54
1652706770000|2022-05-16 13:12:50|97968.9|97943.9|97985.4|97960.4|97991.9|97966.9|97967.8|97942.8|51
1652706780000|2022-05-16 13:13:00|97988.2|97963.2|97984.3|97959.3|97990.3|97965.3|97973|97948|60
1652706790000|2022-05-16 13:13:10|97984|97959|98002.7|97977.7|98002.7|97977.7|97984|97959|45
1652706800000|2022-05-16 13:13:20|98021.4|97996.4|98031.7|98006.7|98034.5|98009.5|98021.4|97996.4|49
1652706810000|2022-05-16 13:13:30|98031.6|98006.6|98031.7|98006.7|98035.4|98010.4|98021.7|97996.7|65
1652706820000|2022-05-16 13:13:40|98038.9|98013.9|98054|98029|98060.4|98035.4|98038.9|98013.9|63
1652706830000|2022-05-16 13:13:50|98053.8|98028.8|98064.8|98039.8|98075.4|98050.4|98052.2|98017.6|57
1652706840000|2022-05-16 13:14:00|98066.5|98041.5|98046.3|98021.3|98067.2|98042.2|98045.3|98020.3|56
1652706850000|2022-05-16 13:14:10|98046.6|98021.6|98042.3|98017.3|98047.5|98022.5|98038.4|98013.4|39
1652706860000|2022-05-16 13:14:20|98041.6|98016.6|98035.9|98010.9|98042.9|98017.9|98031.5|98006.5|54
1652706870000|2022-05-16 13:14:30|98037.1|98012.1|98015.7|97990.7|98037.5|98012.5|98014.6|97989.6|57
1652706880000|2022-05-16 13:14:40|98015.9|97990.9|98018.2|97993.2|98023.2|97998.2|98014.8|97989.8|51
1652706890000|2022-05-16 13:14:50|98016.2|97991.2|98032.8|98007.8|98033.9|98008.9|98014.2|97989.2|55
1652706900000|2022-05-16 13:15:00|98032|98007|98017.7|97992.7|98032|98007|98014.5|97989.5|59
1652706910000|2022-05-16 13:15:10|98015.9|97990.9|98042.4|98017.4|98044.1|98019.1|98014.2|97989.2|47
1652706920000|2022-05-16 13:15:20|98044.3|98019.3|98034.8|98009.8|98044.8|98019.8|98034.5|98009.5|46
1652706930000|2022-05-16 13:15:30|98034.9|98009.9|98034.5|98009.5|98035.7|98010.7|98034.4|98009.4|23
1652706940000|2022-05-16 13:15:40|98034.4|98009.4|98023.5|97998.5|98036.4|98011.4|98015.9|97990.9|48
1652706950000|2022-05-16 13:15:50|98023.1|97998.1|98030.6|98005.6|98031.4|98006.4|98022.3|97997.3|53
1652706960000|2022-05-16 13:16:00|98031.8|98006.8|98035.4|98010.4|98041.4|98016.4|98030.1|98005.1|56
1652706970000|2022-05-16 13:16:10|98034.7|98009.7|98028.3|98003.3|98036.6|98011.6|98026.6|98001.6|62
1652706980000|2022-05-16 13:16:20|98028.2|98003.2|98027.4|98002.4|98031.1|98006.1|98026.5|98001.5|33
1652706990000|2022-05-16 13:16:30|98030.3|98005.3|98025.1|98000.1|98033.6|98008.6|98024|97999|58
1652707000000|2022-05-16 13:16:40|98024.4|97999.4|98020|97995|98025.7|98000.7|98020|97995|41
1652707010000|2022-05-16 13:16:50|98021.6|97996.6|98022.3|97997.3|98028.5|98003.5|98021|97996|42
1652707020000|2022-05-16 13:17:00|98022.8|97997.8|98007.7|97982.7|98023.3|97998.3|98006.1|97981.1|55
1652707030000|2022-05-16 13:17:10|98008.3|97983.3|98016.6|97991.6|98017.5|97992.5|98008.3|97983.3|48
1652707040000|2022-05-16 13:17:20|98017.6|97992.6|98022.9|97997.9|98024.1|97999.1|98017.6|97992.6|38
1652707050000|2022-05-16 13:17:30|98023.1|97998.1|98022.4|97997.4|98024.9|97999.9|98020.7|97995.7|39
1652707060000|2022-05-16 13:17:40|98022.3|97997.3|98022.6|97997.6|98023.8|97998.8|98022.1|97997.1|27
1652707070000|2022-05-16 13:17:50|98022.3|97997.3|98021.3|97996.3|98022.6|97997.6|98019.3|97994.3|32
1652707080000|2022-05-16 13:18:00|98021.4|97996.4|98029.3|98004.3|98030.3|98005.3|98021.4|97996.4|54
1652707090000|2022-05-16 13:18:10|98029.4|98004.4|98024.2|97999.2|98031.1|98006.1|98017.8|97992.8|57
1652707100000|2022-05-16 13:18:20|98024.3|97999.3|98024.2|97999.2|98026.6|98001.6|98019.4|97994.4|53
1652707110000|2022-05-16 13:18:30|98023.8|97998.8|98032.3|98007.3|98033.9|98008.9|98023.6|97998.6|54
1652707120000|2022-05-16 13:18:40|98031|98006|98034.5|98009.5|98042.3|98017.3|98030.8|98005.8|47
1652707130000|2022-05-16 13:18:50|98033.6|98008.6|98037.2|98012.2|98038.2|98013.2|98032.4|98007.4|60
1652707140000|2022-05-16 13:19:00|98036.5|98011.5|98031.5|98006.5|98038.2|98013.2|98029.8|98004.8|56
1652707150000|2022-05-16 13:19:10|98031.6|98006.6|98030.1|98005.1|98034|98009|98028.5|98003.5|60
1652707160000|2022-05-16 13:19:20|98030.2|98005.2|98052.4|98027.4|98059.4|98034.4|98028.2|98003.2|66
1652707170000|2022-05-16 13:19:30|98050.2|98025.2|98048.5|98023.5|98053.3|98028.3|98047.9|98022.9|49
1652707180000|2022-05-16 13:19:40|98048.2|98023.2|98047.8|98022.8|98052.5|98027.5|98046.3|98021.3|57
1652707190000|2022-05-16 13:19:50|98048.1|98023.1|98051.7|98026.7|98052.7|98027.7|98047.9|98022.9|54
1652707200000|2022-05-16 13:20:00|98051.5|98026.5|98052.7|98027.7|98055.1|98030.1|98044.3|98019.3|48
1652707210000|2022-05-16 13:20:10|98052.8|98027.8|98048.6|98023.6|98057.5|98032.5|98045.8|98020.8|55
1652707220000|2022-05-16 13:20:20|98048.1|98023.1|98054|98029|98054|98029|98044.6|98019.6|60
1652707230000|2022-05-16 13:20:30|98053.3|98028.3|98051.2|98026.2|98054.7|98029.7|98049.5|98024.5|56
1652707240000|2022-05-16 13:20:40|98051.7|98026.7|98047.4|98022.4|98054.1|98029.1|98046.2|98021.2|50
1652707250000|2022-05-16 13:20:50|98047.7|98022.7|98048|98023|98050.8|98025.8|98043.5|98018.5|52
1652707260000|2022-05-16 13:21:00|98048.1|98023.1|98050.8|98025.8|98055.3|98030.3|98047.5|98022.5|66
1652707270000|2022-05-16 13:21:10|98048|98023|98049.1|98024.1|98052.5|98027.5|98048|98023|57
1652707280000|2022-05-16 13:21:20|98049.6|98024.6|98048.2|98023.2|98055.3|98030.3|98046.9|98021.9|61
1652707290000|2022-05-16 13:21:30|98051|98026|98048.9|98023.9|98051.2|98026.2|98045.8|98020.8|65
1652707300000|2022-05-16 13:21:40|98049.7|98024.7|98050.7|98025.7|98052|98027|98048.1|98023.1|67
1652707310000|2022-05-16 13:21:50|98051.4|98026.4|98050.2|98025.2|98052|98027|98046.1|98021.1|51
1652707320000|2022-05-16 13:22:00|98049.4|98024.4|98050.4|98025.4|98050.4|98025.4|98044.9|98019.9|63
1652707330000|2022-05-16 13:22:10|98050.9|98025.9|98071.2|98046.2|98072.9|98047.9|98049.7|98024.7|58
1652707340000|2022-05-16 13:22:20|98071.3|98046.3|98068.2|98043.2|98073.2|98048.2|98064.7|98039.7|59
1652707350000|2022-05-16 13:22:30|98068.4|98043.4|98065.9|98040.9|98068.4|98043.4|98063.1|98038.1|59
1652707360000|2022-05-16 13:22:40|98066.1|98041.1|98065.4|98040.4|98066.5|98041.5|98063.1|98038.1|29
1652707370000|2022-05-16 13:22:50|98065.8|98040.8|98075.8|98050.8|98082.9|98057.9|98065.8|98040.8|60
1652707380000|2022-05-16 13:23:00|98075.9|98050.9|98071.6|98046.6|98076.2|98051.2|98070.4|98045.4|47
1652707390000|2022-05-16 13:23:10|98071.1|98046.1|98066.6|98041.6|98071.9|98046.9|98066.2|98041.2|39
1652707400000|2022-05-16 13:23:20|98066.9|98041.9|98067.9|98042.9|98068|98043|98062.5|98037.5|30
1652707410000|2022-05-16 13:23:30|98068.1|98043.1|98067.1|98042.1|98068.9|98043.9|98065.8|98040.8|46
1652707420000|2022-05-16 13:23:40|98067.2|98042.2|98067.5|98042.5|98067.5|98042.5|98064.7|98039.7|31
1652707430000|2022-05-16 13:23:50|98067.8|98042.8|98067.9|98042.9|98068.6|98043.6|98067.6|98042.6|18
1652707440000|2022-05-16 13:24:00|98068.1|98043.1|98069.6|98044.6|98070.5|98045.5|98066.9|98041.9|39
1652707450000|2022-05-16 13:24:10|98069.5|98044.5|98081.4|98056.4|98082.9|98057.9|98068.3|98043.3|45
1652707460000|2022-05-16 13:24:20|98081.1|98056.1|98079.9|98054.9|98082.4|98057.4|98077.2|98052.2|45
1652707470000|2022-05-16 13:24:30|98079.8|98054.8|98079.7|98054.7|98081.1|98056.1|98074.5|98049.5|32
1652707480000|2022-05-16 13:24:40|98079.5|98054.5|98081.2|98056.2|98083.2|98058.2|98079.3|98054.3|32
1652707490000|2022-05-16 13:24:50|98081.5|98056.5|98075.8|98050.8|98081.6|98056.6|98075.8|98050.8|44
1652707500000|2022-05-16 13:25:00|98076.1|98051.1|98042.1|98017.1|98078.2|98053.2|98031.7|98006.7|58
1652707510000|2022-05-16 13:25:10|98041|98016|98049|98024|98049.6|98024.6|98040.6|98015.6|49
1652707520000|2022-05-16 13:25:20|98048.7|98023.7|98045.6|98020.6|98049.8|98024.8|98044.5|98019.5|31
1652707530000|2022-05-16 13:25:30|98045.5|98020.5|98048.4|98023.4|98051.4|98026.4|98043.7|98018.7|49
1652707540000|2022-05-16 13:25:40|98052.6|98027.6|98044.6|98019.6|98055.3|98030.3|98044.6|98019.6|57
1652707550000|2022-05-16 13:25:50|98045.4|98020.4|98049.5|98024.5|98051.8|98026.8|98043|98018|56
1652707560000|2022-05-16 13:26:00|98050.3|98025.3|98066.2|98041.2|98066.2|98041.2|98050.3|98025.3|53
1652707570000|2022-05-16 13:26:10|98066.6|98041.6|98064.1|98039.1|98067.5|98042.5|98061.1|98036.1|45
1652707580000|2022-05-16 13:26:20|98063.3|98038.3|98068.1|98043.1|98069.7|98044.7|98062.8|98037.8|44
1652707590000|2022-05-16 13:26:30|98069.1|98044.1|98051.4|98026.4|98069.2|98044.2|98050|98025|50
1652707600000|2022-05-16 13:26:40|98051.5|98026.5|98054.1|98029.1|98056|98031|98048.6|98023.6|47
1652707610000|2022-05-16 13:26:50|98053.5|98028.5|98055.1|98030.1|98056.4|98031.4|98049.1|98024.1|45
1652707620000|2022-05-16 13:27:00|98055.7|98030.7|98067|98042|98067.9|98042.9|98050.2|98025.2|52
1652707630000|2022-05-16 13:27:10|98066.9|98041.9|98059.6|98034.6|98066.9|98041.9|98056.2|98031.2|45
1652707640000|2022-05-16 13:27:20|98054.9|98029.9|98061.3|98036.3|98072.4|98040.8|98054.3|98022.4|73
1652707650000|2022-05-16 13:27:30|98061.1|98036.1|98072.6|98047.6|98079.7|98054.7|98061.1|98036.1|46
1652707660000|2022-05-16 13:27:40|98076|98051|98075.4|98050.4|98080.2|98055.2|98068.6|98043.6|61
1652707670000|2022-05-16 13:27:50|98076.2|98051.2|98063.7|98038.7|98080.3|98055.3|98061.2|98036.2|63
1652707680000|2022-05-16 13:28:00|98063.2|98038.2|98068.2|98043.2|98068.2|98043.2|98062.7|98037.7|42
1652707690000|2022-05-16 13:28:10|98068.1|98043.1|98068.1|98043.1|98070.9|98045.9|98064.4|98039.4|51
1652707700000|2022-05-16 13:28:20|98066.9|98041.9|98064.7|98039.7|98070.7|98045.7|98064.7|98039.7|69
1652707710000|2022-05-16 13:28:30|98065|98040|98088.6|98063.6|98098.8|98068.9|98063.6|98038.6|62
1652707720000|2022-05-16 13:28:40|98088.7|98063.7|98084.1|98059.1|98091.3|98066.3|98083.7|98058.7|53
1652707730000|2022-05-16 13:28:50|98083.2|98058.2|98080.6|98055.6|98085.5|98060.5|98076.9|98051.9|60
1652707740000|2022-05-16 13:29:00|98078.2|98053.2|98086.5|98061.5|98086.5|98061.5|98072.2|98047.2|66
1652707750000|2022-05-16 13:29:10|98084.6|98059.6|98093.2|98068.2|98093.8|98068.8|98084.6|98059.6|46
1652707760000|2022-05-16 13:29:20|98092.4|98067.4|98075.2|98050.2|98092.6|98067.6|98075.2|98050.2|62
1652707770000|2022-05-16 13:29:30|98075.5|98050.5|98073.5|98048.5|98083.3|98053.4|98068.2|98033.3|51
1652707780000|2022-05-16 13:29:40|98073.4|98048.4|98092.3|98067.3|98092.3|98067.3|98071.7|98046.7|54
1652707790000|2022-05-16 13:29:50|98092|98067|98081.7|98056.7|98105.6|98071.7|98081.7|98044.7|60
1652707800000|2022-05-16 13:30:00|98080.6|98055.6|98077.5|98052.5|98092.7|98064.8|98071|98034|75
1652707810000|2022-05-16 13:30:10|98076.8|98051.8|98074.6|98049.6|98080.5|98055.5|98067.9|98042.9|68
1652707820000|2022-05-16 13:30:20|98073.3|98048.3|98082.4|98057.4|98094.1|98062|98073.1|98042|67
1652707830000|2022-05-16 13:30:30|98082|98057|98124.2|98099.2|98140.2|98107.8|98082|98057|77
1652707840000|2022-05-16 13:30:40|98121.5|98096.5|98128.5|98103.5|98145|98106.8|98119.4|98081.8|69
1652707850000|2022-05-16 13:30:50|98130.6|98105.6|98127.2|98102.2|98150.7|98113.6|98126|98098.2|62
1652707860000|2022-05-16 13:31:00|98127|98102|98100.4|98075.4|98128|98103|98097.9|98072.9|73
1652707870000|2022-05-16 13:31:10|98102.3|98077.3|98096|98071|98112.9|98079.4|98093.8|98062|67
1652707880000|2022-05-16 13:31:20|98095.8|98070.8|98100|98075|98100.7|98075.7|98089.4|98064.4|70
1652707890000|2022-05-16 13:31:30|98098.8|98073.8|98101.4|98076.4|98106.5|98081.5|98093.2|98068.2|70
1652707900000|2022-05-16 13:31:40|98104.1|98079.1|98103|98078|98105.6|98080.6|98101.3|98076.3|50
1652707910000|2022-05-16 13:31:50|98106.6|98081.6|98111.9|98086.9|98117|98092|98103.5|98078.5|60
1652707920000|2022-05-16 13:32:00|98112.2|98087.2|98082.8|98057.8|98113.9|98088.9|98081.6|98044.9|76
1652707930000|2022-05-16 13:32:10|98080.4|98055.4|98078.4|98053.4|98087.9|98061.7|98076.1|98037.9|74
1652707940000|2022-05-16 13:32:20|98079.8|98054.8|98067.4|98042.4|98082|98057|98065|98029.8|63
1652707950000|2022-05-16 13:32:30|98067|98042|98085.8|98060.8|98087.7|98062.7|98066.8|98041.8|64
1652707960000|2022-05-16 13:32:40|98086.2|98061.2|98092.7|98067.7|98106.3|98081.3|98086.1|98061.1|63
1652707970000|2022-05-16 13:32:50|98093.9|98068.9|98088.5|98063.5|98102.6|98077.6|98088.5|98063.5|59
1652707980000|2022-05-16 13:33:00|98091.9|98066.9|98123.2|98098.2|98126.2|98101.2|98091.7|98066.7|70
1652707990000|2022-05-16 13:33:10|98121.1|98096.1|98171.4|98146.4|98176.8|98149.3|98121.1|98096.1|68
1652708000000|2022-05-16 13:33:20|98170.7|98145.7|98154.9|98129.9|98172|98147|98152.4|98127.4|62
1652708010000|2022-05-16 13:33:30|98155.1|98130.1|98162.1|98137.1|98165.2|98140.2|98154.1|98129.1|55
1652708020000|2022-05-16 13:33:40|98158.4|98133.4|98168.7|98143.7|98171.3|98146.3|98158.2|98133.2|59
1652708030000|2022-05-16 13:33:50|98169.4|98144.4|98165.9|98140.9|98169.7|98144.7|98162.6|98137.6|34
1652708040000|2022-05-16 13:34:00|98167.7|98142.7|98200.7|98175.7|98202.5|98177.5|98166.5|98141.5|57
1652708050000|2022-05-16 13:34:10|98202.2|98177.2|98220.8|98195.8|98226.3|98201.3|98198.9|98173.9|70
1652708060000|2022-05-16 13:34:20|98220.9|98195.9|98212.3|98187.3|98221.8|98196.8|98209.2|98184.2|74
1652708070000|2022-05-16 13:34:30|98211.9|98186.9|98194.9|98169.9|98211.9|98186.9|98187.1|98152|63
1652708080000|2022-05-16 13:34:40|98195|98170|98185.1|98160.1|98195.6|98170.6|98184.4|98159.4|56
1652708090000|2022-05-16 13:34:50|98183.1|98158.1|98161.7|98136.7|98183.1|98158.1|98159.9|98134.9|55
1652708100000|2022-05-16 13:35:00|98162.9|98137.9|98158.7|98133.7|98165.2|98140.2|98153.3|98128.3|58
1652708110000|2022-05-16 13:35:10|98158.8|98133.8|98164.5|98139.5|98176.7|98151.7|98156.4|98131.4|73
1652708120000|2022-05-16 13:35:20|98167.1|98142.1|98148.6|98123.6|98167.1|98142.1|98147.5|98122.5|67
1652708130000|2022-05-16 13:35:30|98149.6|98124.6|98155.4|98130.4|98159.9|98134.9|98138.6|98113.6|76
1652708140000|2022-05-16 13:35:40|98154.5|98129.5|98162.5|98137.5|98165.5|98140.5|98154.5|98129.5|54
1652708150000|2022-05-16 13:35:50|98160.9|98135.9|98169.9|98144.9|98189.5|98164.5|98158.7|98133.7|72
1652708160000|2022-05-16 13:36:00|98161.8|98136.8|98165.4|98140.4|98167.2|98142.2|98155.6|98130.6|60
1652708170000|2022-05-16 13:36:10|98165.6|98140.6|98170|98145|98170.1|98145.1|98164.1|98139.1|50
1652708180000|2022-05-16 13:36:20|98169.9|98144.9|98166.8|98141.8|98170.1|98145.1|98165.6|98140.6|48
1652708190000|2022-05-16 13:36:30|98165.6|98140.6|98159.3|98134.3|98165.6|98140.6|98155.6|98130.6|63
1652708200000|2022-05-16 13:36:40|98155.4|98130.4|98161.9|98136.9|98162.7|98137.7|98151.7|98126.7|71
1652708210000|2022-05-16 13:36:50|98161|98136|98152.8|98127.8|98161.5|98136.5|98150.7|98125.7|57
1652708220000|2022-05-16 13:37:00|98152.3|98127.3|98150.7|98125.7|98153.9|98128.9|98147.7|98122.7|64
1652708230000|2022-05-16 13:37:10|98153.2|98128.2|98168.1|98143.1|98172.1|98147.1|98149|98124|64
1652708240000|2022-05-16 13:37:20|98167.9|98142.9|98162.6|98137.6|98168.6|98143.6|98161.8|98136.8|58
1652708250000|2022-05-16 13:37:30|98162.5|98137.5|98158.7|98133.7|98166.2|98141.2|98158.7|98133.7|44
1652708260000|2022-05-16 13:37:40|98160|98135|98140.6|98115.6|98166.2|98141.2|98136.6|98111.6|62
1652708270000|2022-05-16 13:37:50|98141.7|98116.7|98138.5|98113.5|98145.6|98120.6|98136|98111|58
1652708280000|2022-05-16 13:38:00|98138.6|98113.6|98149.1|98124.1|98152.7|98127.7|98138.2|98113.2|67
1652708290000|2022-05-16 13:38:10|98148.5|98123.5|98082.6|98057.6|98148.7|98123.7|98074.2|98049.2|76
1652708300000|2022-05-16 13:38:20|98078.8|98053.8|98087.4|98062.4|98095.1|98068.1|98074.8|98043.5|64
1652708310000|2022-05-16 13:38:30|98087|98062|98076.4|98051.4|98088|98063|98074.6|98049.6|69
1652708320000|2022-05-16 13:38:40|98077.5|98052.5|98074.8|98024.8|98079.2|98053.5|98059.2|98021.7|61
1652708330000|2022-05-16 13:38:50|98063.3|98038.3|98049.5|97999.5|98070.5|98038.3|98037|97999.5|72
1652708340000|2022-05-16 13:39:00|98037|98012|98029.7|98004.7|98047.8|98013.3|98028|97991.3|70
1652708350000|2022-05-16 13:39:10|98028.9|98003.9|98022.4|97997.4|98049.4|98015.2|98021.5|97992.9|69
1652708360000|2022-05-16 13:39:20|98023.2|97998.2|98040.1|98015.1|98040.1|98015.1|98022.7|97997.7|57
1652708370000|2022-05-16 13:39:30|98039|98014|98047.8|98022.8|98050.9|98025.9|98037.5|98012.5|59
1652708380000|2022-05-16 13:39:40|98047.4|98022.4|98045|98020|98051.6|98026.6|98044.5|98019.5|51
1652708390000|2022-05-16 13:39:50|98045.6|98020.6|98015.1|97990.1|98045.6|98020.6|98014.9|97989.9|58
1652708400000|2022-05-16 13:40:00|98015.9|97990.9|98023|97998|98023.2|97998.2|98004|97979|66
1652708410000|2022-05-16 13:40:10|98023.6|97998.6|98019.8|97994.8|98026.3|98001.3|98017.5|97992.5|68
1652708420000|2022-05-16 13:40:20|98018.6|97993.6|98011.3|97986.3|98034.2|97995.3|98006.6|97979.1|68
1652708430000|2022-05-16 13:40:30|98011.5|97986.5|98032.1|98007.1|98044.4|98010.1|98011.5|97986.5|70
1652708440000|2022-05-16 13:40:40|98031.7|98006.7|98008.5|97983.5|98033.7|98008.7|98005|97980|77
1652708450000|2022-05-16 13:40:50|98006.5|97981.5|98015.9|97990.9|98021.2|97996.2|98003.9|97969.9|71
1652708460000|2022-05-16 13:41:00|98015.6|97990.6|98017.4|97992.4|98025.2|98000.2|98012.8|97987.8|73
1652708470000|2022-05-16 13:41:10|98014|97989|97993.9|97968.9|98018.3|97993.3|97985.6|97948.9|74
1652708480000|2022-05-16 13:41:20|97993.4|97968.4|98012.6|97987.6|98036.1|97995.4|97993|97968|76
1652708490000|2022-05-16 13:41:30|98011.5|97986.5|98029.9|98004.9|98048.1|98008.4|98010.5|97973.6|71
1652708500000|2022-05-16 13:41:40|98029.8|98004.8|98036.4|98011.4|98053.3|98016.3|98028.1|98001.6|62
1652708510000|2022-05-16 13:41:50|98035.8|98010.8|98029.8|98004.8|98036.2|98011.2|98029.1|98004.1|58
1652708520000|2022-05-16 13:42:00|98029.4|98004.4|98031.1|98006.1|98057.9|98023.9|98028.9|98003.9|68
1652708530000|2022-05-16 13:42:10|98025.4|98000.4|98004.3|97979.3|98025.4|98000.4|98000.4|97964.8|68
1652708540000|2022-05-16 13:42:20|98004.4|97979.4|97994.5|97969.5|98005.6|97980.6|97990.1|97952.9|72
1652708550000|2022-05-16 13:42:30|97995.2|97970.2|97982.3|97957.3|97996.4|97971.4|97980.3|97955.3|61
1652708560000|2022-05-16 13:42:40|97982|97957|97984|97959|98000.1|97962.2|97979.9|97950.1|63
1652708570000|2022-05-16 13:42:50|97983.4|97958.4|97985.1|97960.1|97989.3|97964.3|97980.6|97955.6|65
1652708580000|2022-05-16 13:43:00|97985.8|97960.8|97982.5|97957.5|97991.4|97966.4|97980.6|97955.6|61
1652708590000|2022-05-16 13:43:10|97981.4|97956.4|97971.4|97946.4|97981.4|97956.4|97971.3|97946.3|56
1652708600000|2022-05-16 13:43:20|97969.8|97944.8|97977|97952|97980.7|97955.7|97969.8|97944.8|55
1652708610000|2022-05-16 13:43:30|97976.4|97951.4|97975.8|97950.8|97980.6|97955.6|97972.9|97947.9|62
1652708620000|2022-05-16 13:43:40|97975.7|97950.7|97973.9|97948.9|97976.2|97951.2|97969.1|97944.1|65
1652708630000|2022-05-16 13:43:50|97973.6|97948.6|97971.2|97946.2|97982.7|97956.2|97964.9|97932.7|62
1652708640000|2022-05-16 13:44:00|97970.7|97945.7|98024.3|97974.3|98024.3|97984.2|97968.6|97943.6|76
1652708650000|2022-05-16 13:44:10|98023.4|97973.4|98069.6|98044.6|98081.1|98052.8|98012.6|97973.4|76
1652708660000|2022-05-16 13:44:20|98070.2|98045.2|98079.8|98054.8|98082.5|98057.5|98070.2|98045.2|68
1652708670000|2022-05-16 13:44:30|98080.2|98055.2|98062.1|98037.1|98080.8|98055.8|98055.4|98030.4|61
1652708680000|2022-05-16 13:44:40|98062|98037|98083.2|98058.2|98087.1|98062.1|98057|98032|74
1652708690000|2022-05-16 13:44:50|98082.9|98057.9|98095.1|98070.1|98097.2|98072.2|98082.9|98057.9|71
1652708700000|2022-05-16 13:45:00|98096.1|98071.1|98085.1|98060.1|98105.5|98080.5|98078.2|98053.2|69
1652708710000|2022-05-16 13:45:10|98084.2|98059.2|98088|98063|98088.7|98063.7|98079.9|98054.9|70
1652708720000|2022-05-16 13:45:20|98087.8|98062.8|98089.2|98064.2|98090|98065|98084.2|98059.2|56
1652708730000|2022-05-16 13:45:30|98089.5|98064.5|98127.6|98102.6|98128.1|98102.6|98089|98064|73
1652708740000|2022-05-16 13:45:40|98129.6|98104.6|98154.4|98129.4|98155.9|98130.9|98128.7|98101.1|72
1652708750000|2022-05-16 13:45:50|98154.1|98129.1|98185.5|98160.5|98196.3|98160.5|98154.1|98129.1|72
1652708760000|2022-05-16 13:46:00|98185.6|98160.6|98201.6|98176.6|98212.4|98177|98176.4|98151.4|65
1652708770000|2022-05-16 13:46:10|98199.9|98174.9|98223.4|98198.4|98231|98199.1|98199.9|98172.6|74
1652708780000|2022-05-16 13:46:20|98222.4|98197.4|98249.5|98224.5|98251.3|98225.8|98222.4|98196.9|73
1652708790000|2022-05-16 13:46:30|98249.4|98224.4|98239.2|98214.2|98250.9|98225.9|98238.4|98213.4|56
1652708800000|2022-05-16 13:46:40|98238.7|98213.7|98230.7|98205.7|98243|98218|98229.3|98204.3|56
1652708810000|2022-05-16 13:46:50|98230.5|98205.5|98234.7|98209.7|98240.6|98215.6|98230.5|98205.5|61
1652708820000|2022-05-16 13:47:00|98234.8|98209.8|98229.3|98204.3|98234.8|98209.8|98223.5|98198.5|64
1652708830000|2022-05-16 13:47:10|98229.4|98204.4|98222.6|98197.6|98229.5|98204.5|98221|98196|65
1652708840000|2022-05-16 13:47:20|98221.4|98196.4|98229.3|98204.3|98233.5|98208.5|98220.1|98195.1|60
1652708850000|2022-05-16 13:47:30|98228.2|98203.2|98227.6|98202.6|98238.5|98213.5|98223.4|98198.4|68
1652708860000|2022-05-16 13:47:40|98227.2|98202.2|98223.5|98198.5|98227.8|98202.8|98221.3|98196.3|71
1652708870000|2022-05-16 13:47:50|98223.9|98198.9|98217.7|98192.7|98227.4|98202.4|98216|98191|68
1652708880000|2022-05-16 13:48:00|98218.8|98193.8|98234|98209|98235|98210|98216.6|98191.6|69
1652708890000|2022-05-16 13:48:10|98233.8|98208.8|98235.7|98210.7|98240.9|98215.9|98233.3|98208.3|61
1652708900000|2022-05-16 13:48:20|98235.2|98210.2|98257.4|98232.4|98258.7|98233.7|98234.6|98209.6|67
1652708910000|2022-05-16 13:48:30|98257.7|98232.7|98251.2|98226.2|98261.4|98236.4|98244.1|98219.1|69
1652708920000|2022-05-16 13:48:40|98255.2|98230.2|98252.7|98227.7|98259.1|98234.1|98252|98227|58
1652708930000|2022-05-16 13:48:50|98252.9|98227.9|98254.9|98229.9|98255.4|98230.4|98251|98226|46
1652708940000|2022-05-16 13:49:00|98254.6|98229.6|98258|98233|98260.2|98235.2|98253.8|98228.8|69
1652708950000|2022-05-16 13:49:10|98257.5|98232.5|98241|98216|98257.5|98232.5|98241|98216|78
1652708960000|2022-05-16 13:49:20|98241.1|98216.1|98268.4|98243.4|98275.6|98250.6|98240.7|98215.7|73
1652708970000|2022-05-16 13:49:30|98268.2|98243.2|98269.1|98244.1|98272.7|98247.7|98258.7|98233.7|64
1652708980000|2022-05-16 13:49:40|98269|98244|98277.2|98252.2|98280.9|98255.9|98267.2|98242.2|59
1652708990000|2022-05-16 13:49:50|98278.1|98253.1|98278.9|98253.9|98281|98256|98274.7|98249.7|55
1652709000000|2022-05-16 13:50:00|98279.2|98254.2|98270.5|98245.5|98281.3|98256.3|98269.5|98244.5|64
1652709010000|2022-05-16 13:50:10|98273.5|98248.5|98294.1|98269.1|98294.3|98269.3|98271.7|98246.7|70
1652709020000|2022-05-16 13:50:20|98293.8|98268.8|98301.4|98276.4|98319.6|98294.6|98284.3|98259.3|75
1652709030000|2022-05-16 13:50:30|98300.5|98275.5|98308.8|98283.8|98313|98288|98292.9|98267.9|71
1652709040000|2022-05-16 13:50:40|98309.1|98284.1|98306.9|98281.9|98309.4|98284.4|98305.5|98280.5|59
1652709050000|2022-05-16 13:50:50|98306.7|98281.7|98311.4|98286.4|98312.2|98287.2|98306|98281|55
1652709060000|2022-05-16 13:51:00|98311.2|98286.2|98309.9|98284.9|98317.7|98292.7|98307.5|98282.5|59
1652709070000|2022-05-16 13:51:10|98309.4|98284.4|98308.2|98283.2|98310.3|98285.3|98304.4|98279.4|55
1652709080000|2022-05-16 13:51:20|98308.3|98283.3|98305.8|98280.8|98309.4|98284.4|98305.8|98280.8|45
1652709090000|2022-05-16 13:51:30|98305.7|98280.7|98294.5|98269.5|98309.6|98284.6|98294.4|98269.4|63
1652709100000|2022-05-16 13:51:40|98294.8|98269.8|98265.8|98240.8|98294.8|98269.8|98265|98240|66
1652709110000|2022-05-16 13:51:50|98264.5|98239.5|98249.3|98224.3|98265|98240|98243.5|98218.5|69
1652709120000|2022-05-16 13:52:00|98249.6|98224.6|98241.8|98216.8|98252.3|98227.3|98239.1|98214.1|62
1652709130000|2022-05-16 13:52:10|98239.3|98214.3|98242.1|98217.1|98242.2|98217.2|98233.4|98208.4|58
1652709140000|2022-05-16 13:52:20|98242.4|98217.4|98231|98206|98246.5|98221.5|98231|98206|52
1652709150000|2022-05-16 13:52:30|98229.1|98204.1|98229.1|98204.1|98231.8|98206.8|98227.2|98202.2|64
1652709160000|2022-05-16 13:52:40|98229.4|98204.4|98215.7|98190.7|98230.5|98205.5|98215.7|98190.7|56
1652709170000|2022-05-16 13:52:50|98213.9|98188.9|98196.9|98171.9|98213.9|98188.9|98195.1|98170.1|61
1652709180000|2022-05-16 13:53:00|98196.5|98171.5|98201.7|98176.7|98207.2|98182.2|98196|98171|73
1652709190000|2022-05-16 13:53:10|98201.4|98176.4|98233.4|98208.4|98234|98209|98196.3|98171.3|70
1652709200000|2022-05-16 13:53:20|98233.8|98208.8|98230.9|98205.9|98237|98212|98226.7|98201.7|45
1652709210000|2022-05-16 13:53:30|98231|98206|98238.8|98213.8|98243|98218|98228|98203|68
1652709220000|2022-05-16 13:53:40|98238.6|98213.6|98229.6|98204.6|98238.6|98213.6|98227.3|98202.3|61
1652709230000|2022-05-16 13:53:50|98229|98204|98246.9|98221.9|98246.9|98221.9|98225.4|98200.4|63
1652709240000|2022-05-16 13:54:00|98244.6|98219.6|98251|98226|98251|98226|98235.7|98210.7|69
1652709250000|2022-05-16 13:54:10|98255.9|98230.9|98255.4|98230.4|98261|98236|98255.1|98230.1|58
1652709260000|2022-05-16 13:54:20|98259.8|98234.8|98250.6|98225.6|98263|98238|98250.6|98225.6|61
1652709270000|2022-05-16 13:54:30|98255|98230|98271.6|98246.6|98273.7|98248.7|98255|98230|68
1652709280000|2022-05-16 13:54:40|98272.6|98247.6|98271.5|98246.5|98276.6|98251.6|98267.7|98242.7|48
1652709290000|2022-05-16 13:54:50|98272.3|98247.3|98261|98236|98273|98248|98260.6|98235.6|60
1652709300000|2022-05-16 13:55:00|98261.1|98236.1|98260.7|98235.7|98263.7|98238.7|98258.9|98233.9|56
1652709310000|2022-05-16 13:55:10|98261.7|98236.7|98234.2|98209.2|98261.7|98236.7|98232.4|98207.4|74
1652709320000|2022-05-16 13:55:20|98234.7|98209.7|98236.2|98211.2|98238.8|98213.8|98233|98208|67
1652709330000|2022-05-16 13:55:30|98235.6|98210.6|98236|98211|98237.5|98212.5|98230.6|98205.6|69
1652709340000|2022-05-16 13:55:40|98235.2|98210.2|98233.7|98208.7|98235.4|98210.4|98232.3|98207.3|50
1652709350000|2022-05-16 13:55:50|98233.4|98208.4|98244.2|98219.2|98244.2|98219.2|98231.2|98206.2|54
1652709360000|2022-05-16 13:56:00|98248.1|98223.1|98261.5|98236.5|98265.5|98240.5|98248.1|98223.1|68
1652709370000|2022-05-16 13:56:10|98262.4|98237.4|98260.9|98235.9|98263|98238|98260|98235|41
1652709380000|2022-05-16 13:56:20|98263.3|98238.3|98262.6|98237.6|98263.7|98238.7|98259.3|98234.3|45
1652709390000|2022-05-16 13:56:30|98262.4|98237.4|98268.7|98243.7|98270.4|98245.4|98262.2|98237.2|57
1652709400000|2022-05-16 13:56:40|98268.3|98243.3|98316|98291|98319.2|98293.3|98268.3|98236.2|69
1652709410000|2022-05-16 13:56:50|98316.2|98291.2|98330.6|98305.6|98346|98311|98313.1|98288.1|66
1652709420000|2022-05-16 13:57:00|98330.1|98305.1|98383.5|98358.5|98395|98359.8|98318.7|98293.7|61
1652709430000|2022-05-16 13:57:10|98386.2|98361.2|98349.8|98324.8|98391|98366|98347.2|98322.2|68
1652709440000|2022-05-16 13:57:20|98348.8|98323.8|98327.5|98302.5|98350.2|98323.8|98324.2|98299.1|71
1652709450000|2022-05-16 13:57:30|98328.1|98303.1|98313.6|98288.6|98328.2|98303.2|98310.5|98285.5|61
1652709460000|2022-05-16 13:57:40|98311.4|98286.4|98327.5|98302.5|98339.7|98302.8|98306.7|98281.7|58
1652709470000|2022-05-16 13:57:50|98324.6|98299.6|98322|98297|98329.2|98304.2|98322|98297|40
1652709480000|2022-05-16 13:58:00|98321.4|98296.4|98298.8|98273.8|98321.5|98296.5|98289.1|98264.1|64
1652709490000|2022-05-16 13:58:10|98299.3|98274.3|98308.2|98283.2|98308.8|98283.8|98298.9|98273.9|65
1652709500000|2022-05-16 13:58:20|98307.5|98282.5|98322.6|98297.6|98327.2|98302.2|98306.5|98281.5|64
1652709510000|2022-05-16 13:58:30|98322.7|98297.7|98317.3|98292.3|98323.1|98298.1|98315|98290|49
1652709520000|2022-05-16 13:58:40|98317.4|98292.4|98301.6|98276.6|98317.4|98292.4|98299.7|98274.7|63
1652709530000|2022-05-16 13:58:50|98302|98277|98307.9|98282.9|98312.1|98287.1|98298.6|98273.6|57
1652709540000|2022-05-16 13:59:00|98306.6|98281.6|98320|98295|98321.9|98296.9|98303.3|98278.3|64
1652709550000|2022-05-16 13:59:10|98319.9|98294.9|98327|98302|98328.7|98303.7|98306.3|98281.3|67
1652709560000|2022-05-16 13:59:20|98326.9|98301.9|98329.7|98304.7|98330.8|98305.8|98326|98301|53
1652709570000|2022-05-16 13:59:30|98330|98305|98331.6|98306.6|98335.9|98310.9|98319.7|98294.7|61
1652709580000|2022-05-16 13:59:40|98330.9|98305.9|98327.3|98302.3|98335.3|98310.3|98308.7|98283.7|70
1652709590000|2022-05-16 13:59:50|98329.3|98304.3|98329.6|98304.6|98335.4|98310.4|98327.6|98302.6|61
1652709600000|2022-05-16 14:00:00|98329.3|98304.3|98341.2|98316.2|98343|98318|98321.1|98296.1|64
1652709610000|2022-05-16 14:00:10|98340.9|98315.9|98318.7|98293.7|98345.4|98320.4|98318.2|98280.8|66
1652709620000|2022-05-16 14:00:20|98318.3|98293.3|98340.7|98315.7|98340.7|98315.7|98318.3|98293.3|64
1652709630000|2022-05-16 14:00:30|98339.8|98314.8|98351.6|98326.6|98355.6|98330.6|98338.6|98313.6|69
1652709640000|2022-05-16 14:00:40|98351.8|98326.8|98351.8|98326.8|98359.6|98334.6|98351.1|98326.1|61
1652709650000|2022-05-16 14:00:50|98353.3|98328.3|98350.3|98325.3|98355.2|98330.2|98349.1|98324.1|54
1652709660000|2022-05-16 14:01:00|98351.5|98326.5|98357.9|98332.9|98359|98334|98349.5|98324.5|58
1652709670000|2022-05-16 14:01:10|98357.6|98332.6|98378.4|98353.4|98378.4|98353.4|98356.8|98331.8|59
1652709680000|2022-05-16 14:01:20|98378|98353|98430.9|98405.9|98430.9|98405.9|98372.8|98347.8|69
1652709690000|2022-05-16 14:01:30|98427.6|98402.6|98419.6|98394.6|98434.6|98409.6|98401.2|98365|66
1652709700000|2022-05-16 14:01:40|98419.7|98394.7|98431.7|98406.7|98435.6|98410.6|98415.3|98390.3|51
1652709710000|2022-05-16 14:01:50|98433.1|98408.1|98410.3|98385.3|98440.4|98415.4|98409.1|98375.6|67
1652709720000|2022-05-16 14:02:00|98409.9|98384.9|98413.9|98388.9|98438.7|98402.9|98392.3|98367.3|71
1652709730000|2022-05-16 14:02:10|98417.6|98392.6|98416.3|98391.3|98418.5|98393.5|98411.5|98386.5|59
1652709740000|2022-05-16 14:02:20|98415.8|98390.8|98424.9|98399.9|98424.9|98399.9|98415|98390|56
1652709750000|2022-05-16 14:02:30|98424.1|98399.1|98393.1|98368.1|98428.1|98403.1|98388.6|98363.6|62
1652709760000|2022-05-16 14:02:40|98394.7|98369.7|98423.6|98398.6|98425.6|98400.6|98394|98369|63
1652709770000|2022-05-16 14:02:50|98423.4|98398.4|98438.3|98413.3|98442.7|98415.5|98423.2|98392.5|45
1652709780000|2022-05-16 14:03:00|98438|98413|98427.4|98402.4|98442.7|98417.7|98427.2|98402.2|59
1652709790000|2022-05-16 14:03:10|98427.8|98402.8|98422.9|98397.9|98431.4|98406.4|98420.7|98395.7|54
1652709800000|2022-05-16 14:03:20|98423.6|98398.6|98410.7|98385.7|98423.7|98398.7|98395.1|98370.1|66
1652709810000|2022-05-16 14:03:30|98410.1|98385.1|98416.9|98391.9|98423.1|98398.1|98410.1|98385.1|57
1652709820000|2022-05-16 14:03:40|98416.3|98391.3|98419|98394|98423|98398|98414.6|98389.6|46
1652709830000|2022-05-16 14:03:50|98419.9|98394.9|98420.7|98395.7|98428.8|98403.8|98416|98391|57
1652709840000|2022-05-16 14:04:00|98421.9|98396.9|98406|98381|98423.6|98398.6|98404.7|98379.7|58
1652709850000|2022-05-16 14:04:10|98406.3|98381.3|98403|98378|98423.9|98398.9|98397.5|98365.8|72
1652709860000|2022-05-16 14:04:20|98405.4|98380.4|98415.9|98390.9|98428.2|98396.3|98403.1|98378.1|63
1652709870000|2022-05-16 14:04:30|98418.2|98393.2|98414|98389|98418.2|98393.2|98399.4|98374.4|61
1652709880000|2022-05-16 14:04:40|98411.7|98386.7|98388.9|98338.9|98416.8|98391.8|98371.1|98337.2|58
1652709890000|2022-05-16 14:04:50|98388.6|98338.6|98378.8|98353.8|98394.5|98369.5|98372.2|98338.2|63
1652709900000|2022-05-16 14:05:00|98382.2|98357.2|98374.9|98349.9|98388.2|98363.2|98369.8|98333.4|68
1652709910000|2022-05-16 14:05:10|98374.2|98349.2|98381.5|98356.5|98384.6|98359.6|98374.2|98349.2|51
1652709920000|2022-05-16 14:05:20|98382.5|98357.5|98361.5|98336.5|98386|98361|98361.4|98334|64
1652709930000|2022-05-16 14:05:30|98361.6|98336.6|98339.4|98314.4|98362.5|98337.5|98339.4|98301.6|63
1652709940000|2022-05-16 14:05:40|98339|98314|98335.5|98310.5|98347.5|98314.8|98329.8|98297|52
1652709950000|2022-05-16 14:05:50|98335.8|98310.8|98331.7|98306.7|98335.9|98310.9|98326.4|98301.4|58
1652709960000|2022-05-16 14:06:00|98331.5|98306.5|98345.8|98320.8|98357.5|98326.9|98329.4|98304.4|57
1652709970000|2022-05-16 14:06:10|98344.7|98319.7|98329.2|98304.2|98349.6|98324.6|98324.8|98299.8|59
1652709980000|2022-05-16 14:06:20|98330.2|98305.2|98328.5|98303.5|98337.3|98312.3|98327.6|98302.6|64
1652709990000|2022-05-16 14:06:30|98324.4|98299.4|98353.6|98328.6|98359.8|98329.9|98322|98297|65
1652710000000|2022-05-16 14:06:40|98354|98329|98357.7|98332.7|98358.3|98333.3|98353.2|98328.2|51
1652710010000|2022-05-16 14:06:50|98356.9|98331.9|98349.6|98324.6|98360|98335|98349.2|98324.2|48
1652710020000|2022-05-16 14:07:00|98349.9|98324.9|98341.5|98316.5|98350.8|98325.8|98341.5|98316.5|41
1652710030000|2022-05-16 14:07:10|98334.3|98309.3|98297.1|98272.1|98336.2|98311.2|98291.5|98259.7|72
1652710040000|2022-05-16 14:07:20|98295|98270|98276.5|98251.5|98311.1|98286.1|98276.5|98251.5|74
1652710050000|2022-05-16 14:07:30|98276.8|98251.8|98254.6|98229.6|98282.6|98253.9|98254.6|98223.3|72
1652710060000|2022-05-16 14:07:40|98254.7|98229.7|98279.3|98254.3|98280|98255|98254.7|98223|62
1652710070000|2022-05-16 14:07:50|98279.2|98254.2|98265.1|98240.1|98279.2|98254.2|98265|98240|49
1652710080000|2022-05-16 14:08:00|98265|98240|98270.7|98245.7|98272.4|98247.4|98263.1|98238.1|57
1652710090000|2022-05-16 14:08:10|98271.5|98246.5|98280.9|98255.9|98281.4|98256.4|98266|98241|56
1652710100000|2022-05-16 14:08:20|98281.5|98256.5|98276.7|98251.7|98287.2|98262.2|98275.2|98250.2|59
1652710110000|2022-05-16 14:08:30|98275.7|98250.7|98272.1|98247.1|98282.4|98257.4|98266.4|98241.4|68
1652710120000|2022-05-16 14:08:40|98273.9|98248.9|98274.6|98249.6|98277.9|98252.9|98270.5|98245.5|69
1652710130000|2022-05-16 14:08:50|98274.9|98249.9|98274.3|98249.3|98279.6|98254.6|98272.6|98247.6|53
1652710140000|2022-05-16 14:09:00|98272.9|98247.9|98254.4|98229.4|98273.1|98248.1|98254.4|98229.4|62
1652710150000|2022-05-16 14:09:10|98254.2|98229.2|98245.3|98220.3|98258.3|98233.3|98245.3|98220.3|57
1652710160000|2022-05-16 14:09:20|98245.8|98220.8|98233.9|98208.9|98246.1|98221.1|98233.9|98208.9|53
1652710170000|2022-05-16 14:09:30|98233.8|98208.8|98222.8|98197.8|98236|98211|98222.3|98197.3|44
1652710180000|2022-05-16 14:09:40|98222.4|98197.4|98233.5|98208.5|98236.4|98211.4|98222.1|98197.1|53
1652710190000|2022-05-16 14:09:50|98234.9|98209.9|98238.2|98213.2|98245.5|98220.5|98234.9|98209.9|50
1652710200000|2022-05-16 14:10:00|98238.5|98213.5|98241.2|98216.2|98243|98218|98231.9|98206.9|45
1652710210000|2022-05-16 14:10:10|98241.1|98216.1|98235.9|98210.9|98242.8|98217.8|98234.8|98209.8|60
1652710220000|2022-05-16 14:10:20|98236.2|98211.2|98235|98210|98237.6|98212.6|98235|98210|32
1652710230000|2022-05-16 14:10:30|98236.6|98211.6|98244.3|98219.3|98252|98227|98236.6|98211.6|49
1652710240000|2022-05-16 14:10:40|98244.6|98219.6|98243.1|98218.1|98245|98220|98237.5|98212.5|45
1652710250000|2022-05-16 14:10:50|98242.3|98217.3|98231.5|98206.5|98242.3|98217.3|98231.5|98206.5|59
1652710260000|2022-05-16 14:11:00|98232.9|98207.9|98229.5|98204.5|98232.9|98207.9|98228.3|98203.3|35
1652710270000|2022-05-16 14:11:10|98229.3|98204.3|98225.7|98200.7|98229.3|98204.3|98223.7|98198.7|48
1652710280000|2022-05-16 14:11:20|98225.6|98200.6|98186.3|98161.3|98226.3|98201.3|98186.3|98161.3|56
1652710290000|2022-05-16 14:11:30|98186.7|98161.7|98182|98157|98187.2|98162.2|98182|98157|58
1652710300000|2022-05-16 14:11:40|98181.7|98156.7|98118.6|98093.6|98183.7|98158.7|98117.3|98079.8|74
1652710310000|2022-05-16 14:11:50|98117.8|98092.8|98108.9|98083.9|98123.6|98098.6|98097.4|98057.4|73
1652710320000|2022-05-16 14:12:00|98107.8|98082.8|98130.2|98105.2|98162.6|98113|98107.7|98082.1|76
1652710330000|2022-05-16 14:12:10|98129.4|98104.4|98106.6|98081.6|98130.4|98105.4|98102.4|98077.4|72
1652710340000|2022-05-16 14:12:20|98104.4|98079.4|98119.6|98094.6|98122.7|98097.7|98100|98075|71
1652710350000|2022-05-16 14:12:30|98119.1|98094.1|98117.4|98092.4|98130.5|98105.5|98114|98089|63
1652710360000|2022-05-16 14:12:40|98117.2|98092.2|98112.1|98087.1|98119.2|98094.2|98110.5|98085.5|60
1652710370000|2022-05-16 14:12:50|98111.2|98086.2|98113.7|98088.7|98115.2|98090.2|98110.1|98085.1|32
1652710380000|2022-05-16 14:13:00|98112.9|98087.9|98113.3|98088.3|98118.6|98093.6|98108.4|98083.4|60
1652710390000|2022-05-16 14:13:10|98113.2|98088.2|98137.2|98112.2|98149.5|98114.7|98113.1|98088.1|64
1652710400000|2022-05-16 14:13:20|98133.8|98108.8|98136|98111|98142|98117|98133.8|98108.8|59
1652710410000|2022-05-16 14:13:30|98136.9|98111.9|98151|98126|98165.3|98127.9|98133.1|98108.1|61
1652710420000|2022-05-16 14:13:40|98152.1|98127.1|98144.7|98119.7|98152.3|98127.3|98140.7|98115.7|58
1652710430000|2022-05-16 14:13:50|98142.5|98117.5|98103.1|98078.1|98145.4|98120.4|98095.9|98060.4|66
1652710440000|2022-05-16 14:14:00|98103.8|98078.8|98124.9|98099.9|98136.9|98102.1|98103.8|98078.8|65
1652710450000|2022-05-16 14:14:10|98122.8|98097.8|98123.2|98098.2|98129.8|98104.8|98112.5|98087.5|63
1652710460000|2022-05-16 14:14:20|98121.1|98096.1|98122.8|98097.8|98136.3|98110.9|98107.8|98082.8|69
1652710470000|2022-05-16 14:14:30|98122.1|98097.1|98125.9|98100.9|98126.6|98101.6|98115.8|98090.8|62
1652710480000|2022-05-16 14:14:40|98126.7|98101.7|98139.5|98114.5|98148.2|98123.2|98126.7|98101.7|66
1652710490000|2022-05-16 14:14:50|98142.8|98117.8|98203.6|98153.6|98204.4|98161|98140.1|98115.1|69
1652710500000|2022-05-16 14:15:00|98205.5|98155.5|98183.8|98158.8|98224.5|98190|98183.8|98147.2|69
1652710510000|2022-05-16 14:15:10|98182.3|98157.3|98171.6|98146.6|98187.2|98157.3|98170.1|98134.2|57
1652710520000|2022-05-16 14:15:20|98172.2|98147.2|98148.2|98123.2|98172.2|98147.2|98145.8|98118.6|51
1652710530000|2022-05-16 14:15:30|98148.8|98123.8|98175.5|98150.5|98191.9|98152.6|98148.3|98123.3|53
1652710540000|2022-05-16 14:15:40|98173.1|98148.1|98175.2|98150.2|98181.8|98156.8|98172.1|98147.1|52
1652710550000|2022-05-16 14:15:50|98175.1|98150.1|98162.8|98137.8|98176.9|98151.9|98160.5|98135.5|58
1652710560000|2022-05-16 14:16:00|98161.9|98136.9|98150.3|98125.3|98162.9|98137.9|98150.3|98125.3|68
1652710570000|2022-05-16 14:16:10|98150.8|98125.8|98144.4|98119.4|98152.8|98127.8|98143.4|98118.4|53
1652710580000|2022-05-16 14:16:20|98142.8|98117.8|98133.1|98108.1|98153.2|98118.1|98133.1|98097.3|53
1652710590000|2022-05-16 14:16:30|98132.2|98107.2|98125.8|98100.8|98132.4|98107.4|98124.9|98099.9|52
1652710600000|2022-05-16 14:16:40|98125.6|98100.6|98142.9|98117.9|98143.9|98118.9|98125.1|98100.1|54
1652710610000|2022-05-16 14:16:50|98144.6|98119.6|98141.3|98116.3|98145|98120|98137|98112|53
1652710620000|2022-05-16 14:17:00|98141.2|98116.2|98144.2|98119.2|98145.5|98120.5|98138.4|98113.4|53
1652710630000|2022-05-16 14:17:10|98144.6|98119.6|98142.3|98117.3|98145.3|98120.3|98138.5|98113.5|53
1652710640000|2022-05-16 14:17:20|98141.6|98116.6|98143.4|98118.4|98146.7|98121.7|98140.5|98115.5|57
1652710650000|2022-05-16 14:17:30|98142.6|98117.6|98128.4|98103.4|98151.2|98126.2|98127.9|98102.9|70
1652710660000|2022-05-16 14:17:40|98130.1|98105.1|98145.9|98120.9|98159.7|98123.3|98124.3|98099.3|59
1652710670000|2022-05-16 14:17:50|98146.3|98121.3|98138.8|98113.8|98150.1|98125.1|98138.8|98113.8|53
1652710680000|2022-05-16 14:18:00|98139.1|98114.1|98132|98107|98139.1|98114.1|98128.5|98103.5|53
1652710690000|2022-05-16 14:18:10|98131.6|98106.6|98117.8|98092.8|98135.3|98107.4|98114.1|98076.5|60
1652710700000|2022-05-16 14:18:20|98118|98093|98137.9|98112.9|98137.9|98112.9|98117.9|98092.9|69
1652710710000|2022-05-16 14:18:30|98136.5|98111.5|98132.9|98107.9|98136.8|98111.8|98130.5|98105.5|53
1652710720000|2022-05-16 14:18:40|98132.7|98107.7|98129.9|98104.9|98137.5|98112.5|98129.9|98104.9|47
1652710730000|2022-05-16 14:18:50|98130.6|98105.6|98127.9|98102.9|98134.2|98109.2|98126.2|98101.2|65
1652710740000|2022-05-16 14:19:00|98125.4|98100.4|98128.8|98103.8|98140|98115|98125.4|98100.4|53
1652710750000|2022-05-16 14:19:10|98127.6|98102.6|98134.1|98109.1|98135.3|98110.3|98124.8|98099.8|65
1652710760000|2022-05-16 14:19:20|98133.4|98108.4|98121|98096|98134.4|98109.4|98119.1|98094.1|64
1652710770000|2022-05-16 14:19:30|98122.3|98097.3|98107.9|98082.9|98123.1|98098.1|98104.3|98079.3|66
1652710780000|2022-05-16 14:19:40|98107.2|98082.2|98107.9|98082.9|98108.9|98083.9|98103.3|98078.3|54
1652710790000|2022-05-16 14:19:50|98109.4|98084.4|98126.2|98101.2|98141.8|98116.8|98109.4|98084.4|59
1652710800000|2022-05-16 14:20:00|98125|98100|98087.4|98062.4|98125.7|98100.7|98078.8|98053.8|72
1652710810000|2022-05-16 14:20:10|98085|98060|98093.7|98068.7|98097.1|98072.1|98084.2|98059.2|71
1652710820000|2022-05-16 14:20:20|98093.6|98068.6|98105|98080|98108.9|98083.9|98093.3|98068.3|56
1652710830000|2022-05-16 14:20:30|98106.9|98081.9|98099.8|98074.8|98113.1|98088.1|98099.4|98074.4|54
1652710840000|2022-05-16 14:20:40|98099.7|98074.7|98096|98071|98104.4|98079.4|98091.5|98066.5|64
1652710850000|2022-05-16 14:20:50|98097.2|98072.2|98103.1|98078.1|98105.6|98080.6|98095.5|98070.5|65
1652710860000|2022-05-16 14:21:00|98101.5|98076.5|98066.2|98041.2|98101.5|98076.5|98064.1|98039.1|66
1652710870000|2022-05-16 14:21:10|98065.6|98040.6|98075.8|98050.8|98076.3|98051.3|98065.4|98040.4|58
1652710880000|2022-05-16 14:21:20|98075.5|98050.5|98059.4|98034.4|98075.5|98050.5|98058.9|98033.9|56
1652710890000|2022-05-16 14:21:30|98059.5|98034.5|98058.9|98033.9|98062.6|98037.6|98050.5|98025.5|56
1652710900000|2022-05-16 14:21:40|98059|98034|98082.4|98057.4|98082.7|98057.7|98057.9|98032.9|53
1652710910000|2022-05-16 14:21:50|98081|98056|98081.8|98056.8|98084.8|98059.8|98072.9|98047.9|62
1652710920000|2022-05-16 14:22:00|98081.6|98056.6|98086.4|98061.4|98087.1|98062.1|98080.9|98055.9|65
1652710930000|2022-05-16 14:22:10|98087.2|98062.2|98078.1|98053.1|98091.7|98066.7|98075.1|98050.1|60
1652710940000|2022-05-16 14:22:20|98077.1|98052.1|98065|98040|98077.6|98052.6|98063.7|98038.7|57
1652710950000|2022-05-16 14:22:30|98064.8|98039.8|98048.1|98023.1|98064.8|98039.8|98047.1|98022.1|61
1652710960000|2022-05-16 14:22:40|98047.7|98022.7|98055.4|98030.4|98065.1|98034.3|98047.7|98015.1|62
1652710970000|2022-05-16 14:22:50|98057.4|98032.4|98064.4|98039.4|98068.1|98043.1|98055.1|98030.1|59
1652710980000|2022-05-16 14:23:00|98064.8|98039.8|98062.5|98037.5|98065.4|98040.4|98058.8|98033.8|45
1652710990000|2022-05-16 14:23:10|98062.7|98037.7|98059|98034|98073.9|98037.7|98056.7|98023.1|49
1652711000000|2022-05-16 14:23:20|98058.8|98033.8|98072.5|98047.5|98080.8|98055.8|98057.6|98032.6|54
1652711010000|2022-05-16 14:23:30|98072.8|98047.8|98075.5|98050.5|98076.5|98051.5|98071.4|98046.4|49
1652711020000|2022-05-16 14:23:40|98075.7|98050.7|98060.3|98035.3|98077.6|98052.6|98056|98031|51
1652711030000|2022-05-16 14:23:50|98058.5|98033.5|98047.4|98022.4|98058.5|98033.5|98047.4|98022.4|55
1652711040000|2022-05-16 14:24:00|98048.5|98023.5|98054.4|98029.4|98062.1|98037.1|98047.8|98022.8|54
1652711050000|2022-05-16 14:24:10|98054.8|98029.8|98070.2|98045.2|98087.4|98048.3|98054.8|98018.4|68
1652711060000|2022-05-16 14:24:20|98070.3|98045.3|98087.6|98062.6|98098.7|98073.7|98065.5|98040.5|57
1652711070000|2022-05-16 14:24:30|98092.6|98067.6|98112.2|98087.2|98112.5|98087.5|98092.6|98067.6|70
1652711080000|2022-05-16 14:24:40|98113.9|98088.9|98119.9|98094.9|98120.6|98095.6|98107.1|98082.1|54
1652711090000|2022-05-16 14:24:50|98119.6|98094.6|98123.3|98098.3|98123.3|98098.3|98109.1|98084.1|55
1652711100000|2022-05-16 14:25:00|98123.5|98098.5|98124.2|98099.2|98134.7|98109.7|98116.6|98091.6|72
1652711110000|2022-05-16 14:25:10|98122.5|98097.5|98105.2|98080.2|98122.8|98097.8|98105.2|98080.2|55
1652711120000|2022-05-16 14:25:20|98109.4|98084.4|98115.5|98090.5|98119.5|98094.5|98104.9|98079.9|57
1652711130000|2022-05-16 14:25:30|98115.2|98090.2|98139.3|98114.3|98139.5|98114.5|98115.1|98090.1|51
1652711140000|2022-05-16 14:25:40|98136.8|98111.8|98133.4|98108.4|98141.3|98116.3|98132.1|98107.1|49
1652711150000|2022-05-16 14:25:50|98133.7|98108.7|98133.3|98108.3|98134.8|98109.8|98132.9|98107.9|25
1652711160000|2022-05-16 14:26:00|98133.7|98108.7|98134.6|98109.6|98138.5|98113.5|98133.6|98108.6|46
1652711170000|2022-05-16 14:26:10|98135.7|98110.7|98122.8|98097.8|98138.4|98113.4|98122.8|98097.8|53
1652711180000|2022-05-16 14:26:20|98123.6|98098.6|98127|98102|98130.1|98105.1|98117.9|98092.9|58
1652711190000|2022-05-16 14:26:30|98127.7|98102.7|98125.9|98100.9|98128.3|98103.3|98121|98096|47
1652711200000|2022-05-16 14:26:40|98127|98102|98119.6|98094.6|98137.1|98112.1|98116|98091|60
1652711210000|2022-05-16 14:26:50|98119.5|98094.5|98111.3|98086.3|98119.5|98094.5|98111.3|98086.3|43
1652711220000|2022-05-16 14:27:00|98110.5|98085.5|98098.4|98073.4|98111.2|98086.2|98094.6|98069.6|68
1652711230000|2022-05-16 14:27:10|98098.5|98073.5|98082.8|98057.8|98098.9|98073.9|98081.5|98056.5|57
1652711240000|2022-05-16 14:27:20|98084.1|98059.1|98104.7|98079.7|98110.2|98085.2|98084.1|98059.1|63
1652711250000|2022-05-16 14:27:30|98104.2|98079.2|98093.6|98068.6|98104.4|98079.4|98091.9|98066.9|52
1652711260000|2022-05-16 14:27:40|98093.7|98068.7|98095.5|98070.5|98096.1|98071.1|98080.7|98055.7|62
1652711270000|2022-05-16 14:27:50|98096.1|98071.1|98105.2|98080.2|98105.2|98080.2|98092.6|98067.6|59
1652711280000|2022-05-16 14:28:00|98104.3|98079.3|98114.1|98089.1|98124.3|98099.3|98103.9|98078.9|66
1652711290000|2022-05-16 14:28:10|98114.2|98089.2|98116.6|98091.6|98120.9|98095.9|98109.1|98084.1|61
1652711300000|2022-05-16 14:28:20|98117|98092|98115.8|98090.8|98125.1|98100.1|98115.1|98090.1|53
1652711310000|2022-05-16 14:28:30|98115.9|98090.9|98121.9|98096.9|98122.1|98097.1|98114.7|98089.7|37
1652711320000|2022-05-16 14:28:40|98121.2|98096.2|98158.6|98133.6|98158.9|98133.9|98120.2|98095.2|59
1652711330000|2022-05-16 14:28:50|98158.1|98133.1|98146.4|98121.4|98162|98137|98146.3|98121.3|59
1652711340000|2022-05-16 14:29:00|98146.3|98121.3|98128.7|98103.7|98148.4|98123.4|98127.6|98102.6|61
1652711350000|2022-05-16 14:29:10|98128.1|98103.1|98069.8|98044.8|98128.6|98103.6|98067.5|98042.5|62
1652711360000|2022-05-16 14:29:20|98068.4|98043.4|98055.1|98030.1|98069|98044|98055.1|98030.1|60
1652711370000|2022-05-16 14:29:30|98054.5|98029.5|98020.9|97995.9|98055.5|98030.5|98019.4|97994.4|70
1652711380000|2022-05-16 14:29:40|98021.7|97996.7|98004.6|97979.6|98027.4|98002.4|98000.5|97970.7|59
1652711390000|2022-05-16 14:29:50|98004.9|97979.9|97996.1|97971.1|98007|97982|97995.6|97970.6|68
1652711400000|2022-05-16 14:30:00|97992.1|97967.1|98009.6|97984.6|98010.6|97985.6|97992.1|97967.1|64
1652711410000|2022-05-16 14:30:10|98009.7|97984.7|98025.2|98000.2|98027.5|98002.5|98005.8|97980.8|62
1652711420000|2022-05-16 14:30:20|98025.1|98000.1|98036.1|98011.1|98036.1|98011.1|98023.5|97998.5|55
1652711430000|2022-05-16 14:30:30|98034|98009|98060|98035|98068.2|98037|98034|98009|62
1652711440000|2022-05-16 14:30:40|98062.3|98037.3|98084|98059|98087.3|98062.3|98062.3|98037.3|59
1652711450000|2022-05-16 14:30:50|98084.6|98059.6|98075.1|98050.1|98084.8|98059.8|98074.2|98049.2|49
1652711460000|2022-05-16 14:31:00|98075.3|98050.3|98076.4|98051.4|98080.4|98055.4|98071.2|98046.2|62
1652711470000|2022-05-16 14:31:10|98076.1|98051.1|98091|98066|98094.3|98069.3|98075.2|98050.2|65
1652711480000|2022-05-16 14:31:20|98091.2|98066.2|98091.2|98066.2|98096.1|98071.1|98089.1|98064.1|59
1652711490000|2022-05-16 14:31:30|98091.9|98066.9|98099|98074|98120.8|98080|98091.9|98066.9|64
1652711500000|2022-05-16 14:31:40|98096.5|98071.5|98094.3|98069.3|98099|98074|98092.8|98067.8|52
1652711510000|2022-05-16 14:31:50|98094.2|98069.2|98092.8|98067.8|98094.5|98069.5|98091.1|98066.1|40
1652711520000|2022-05-16 14:32:00|98092|98067|98105.6|98080.6|98106.9|98081.9|98091.4|98066.4|56
1652711530000|2022-05-16 14:32:10|98105.5|98080.5|98114|98089|98122.5|98097.5|98104.2|98079.2|73
1652711540000|2022-05-16 14:32:20|98113.9|98088.9|98108.1|98083.1|98118.4|98093.4|98104.5|98079.5|59
1652711550000|2022-05-16 14:32:30|98108.2|98083.2|98102.5|98077.5|98109.4|98084.4|98101.6|98076.6|49
1652711560000|2022-05-16 14:32:40|98102.3|98077.3|98099.5|98074.5|98104.2|98079.2|98097.5|98072.5|48
1652711570000|2022-05-16 14:32:50|98100.3|98075.3|98099.6|98074.6|98102.8|98077.8|98093|98068|59
1652711580000|2022-05-16 14:33:00|98100.5|98075.5|98108.5|98083.5|98108.8|98083.8|98099.6|98074.6|42
1652711590000|2022-05-16 14:33:10|98109.9|98084.9|98110|98085|98110.9|98085.9|98103.6|98078.6|62
1652711600000|2022-05-16 14:33:20|98111.2|98086.2|98108.6|98083.6|98112.4|98087.4|98101|98076|50
1652711610000|2022-05-16 14:33:30|98105.4|98080.4|98108|98083|98112.2|98087.2|98102.3|98077.3|43
1652711620000|2022-05-16 14:33:40|98109.2|98084.2|98112.2|98087.2|98113.9|98088.9|98109.2|98084.2|45
1652711630000|2022-05-16 14:33:50|98112.3|98087.3|98159.5|98134.5|98159.5|98134.5|98108.9|98083.9|57
1652711640000|2022-05-16 14:34:00|98159.4|98134.4|98181.8|98156.8|98187.3|98162.3|98158.1|98133.1|67
1652711650000|2022-05-16 14:34:10|98182.2|98157.2|98189.9|98164.9|98197|98172|98181.8|98156.8|65
1652711660000|2022-05-16 14:34:20|98189.6|98164.6|98191.4|98166.4|98203.3|98170.4|98189.5|98153.3|58
1652711670000|2022-05-16 14:34:30|98191.9|98166.9|98201|98176|98205|98180|98191.9|98166.9|62
1652711680000|2022-05-16 14:34:40|98202.4|98177.4|98202|98177|98205.8|98180.8|98198.1|98173.1|49
1652711690000|2022-05-16 14:34:50|98202.2|98177.2|98196.9|98171.9|98203.7|98178.7|98192|98167|43
1652711700000|2022-05-16 14:35:00|98197.1|98172.1|98179.4|98154.4|98203.3|98178.3|98178.9|98153.9|50
1652711710000|2022-05-16 14:35:10|98177.3|98152.3|98165.9|98140.9|98177.6|98152.6|98165.2|98140.2|62
1652711720000|2022-05-16 14:35:20|98165|98140|98164.8|98139.8|98177.4|98152.4|98160.7|98135.7|65
1652711730000|2022-05-16 14:35:30|98163.4|98138.4|98135.7|98110.7|98163.4|98138.4|98128.2|98096.9|77
1652711740000|2022-05-16 14:35:40|98135.4|98110.4|98139|98114|98147.1|98122.1|98132|98107|68
1652711750000|2022-05-16 14:35:50|98135.4|98110.4|98146.6|98121.6|98146.7|98121.7|98130.9|98105.9|65
1652711760000|2022-05-16 14:36:00|98146.4|98121.4|98150.3|98125.3|98152.3|98127.3|98141.3|98116.3|61
1652711770000|2022-05-16 14:36:10|98150.1|98125.1|98165.4|98140.4|98168.4|98143.4|98149.7|98124.7|51
1652711780000|2022-05-16 14:36:20|98164.6|98139.6|98158.5|98133.5|98173.8|98148.8|98157.4|98132.4|64
1652711790000|2022-05-16 14:36:30|98157.4|98132.4|98159|98134|98161|98136|98155.7|98130.7|40
1652711800000|2022-05-16 14:36:40|98159.1|98134.1|98193.5|98168.5|98194.7|98169.7|98159.1|98134.1|46
1652711810000|2022-05-16 14:36:50|98192.3|98167.3|98209.1|98184.1|98210.8|98185.8|98191.4|98166.4|66
1652711820000|2022-05-16 14:37:00|98208.9|98183.9|98199|98174|98208.9|98183.9|98197.3|98172.3|52
1652711830000|2022-05-16 14:37:10|98197.7|98172.7|98197.3|98172.3|98199|98174|98190.3|98165.3|49
1652711840000|2022-05-16 14:37:20|98197.5|98172.5|98192.2|98167.2|98197.5|98172.5|98190.9|98165.9|30
1652711850000|2022-05-16 14:37:30|98194.1|98169.1|98195.6|98170.6|98199.5|98174.5|98192.8|98167.8|41
1652711860000|2022-05-16 14:37:40|98195.1|98170.1|98174.2|98149.2|98202.7|98177.7|98174.2|98149.2|74
1652711870000|2022-05-16 14:37:50|98174.7|98149.7|98186.6|98161.6|98191.3|98166.3|98167.4|98142.4|67
1652711880000|2022-05-16 14:38:00|98186.2|98161.2|98168.9|98143.9|98187.1|98162.1|98168.2|98143.2|61
1652711890000|2022-05-16 14:38:10|98171.4|98146.4|98175.4|98150.4|98179.5|98154.5|98170.8|98145.8|59
1652711900000|2022-05-16 14:38:20|98178.3|98153.3|98184.5|98159.5|98190.3|98165.3|98178.3|98153.3|55
1652711910000|2022-05-16 14:38:30|98184.2|98159.2|98177.8|98152.8|98184.7|98159.7|98169.7|98144.7|68
1652711920000|2022-05-16 14:38:40|98177.4|98152.4|98160.8|98135.8|98179|98154|98158.4|98133.4|68
1652711930000|2022-05-16 14:38:50|98162|98137|98166.3|98141.3|98179.6|98154.6|98162|98137|70
1652711940000|2022-05-16 14:39:00|98164.7|98139.7|98180.4|98155.4|98180.4|98155.4|98151.6|98126.6|67
1652711950000|2022-05-16 14:39:10|98180|98155|98183.2|98158.2|98188.9|98163.9|98171.2|98146.2|65
1652711960000|2022-05-16 14:39:20|98184.5|98159.5|98190.6|98165.6|98195.2|98170.2|98183.1|98158.1|43
1652711970000|2022-05-16 14:39:30|98190.3|98165.3|98192.7|98167.7|98194.1|98169.1|98190.2|98165.2|36
1652711980000|2022-05-16 14:39:40|98193.6|98168.6|98204.8|98179.8|98207.2|98182.2|98193|98168|57
1652711990000|2022-05-16 14:39:50|98205.1|98180.1|98202.2|98177.2|98205.1|98180.1|98197.3|98172.3|54
1652712000000|2022-05-16 14:40:00|98201.4|98176.4|98199.7|98174.7|98210.9|98185.9|98199.5|98174.5|53
1652712010000|2022-05-16 14:40:10|98200.1|98175.1|98213.5|98188.5|98213.7|98188.7|98199.1|98174.1|36
1652712020000|2022-05-16 14:40:20|98213.2|98188.2|98223.4|98198.4|98224.8|98199.8|98209|98184|54
1652712030000|2022-05-16 14:40:30|98222.5|98197.5|98225.5|98200.5|98228|98203|98219.5|98194.5|54
1652712040000|2022-05-16 14:40:40|98224.2|98199.2|98223.1|98198.1|98226.1|98201.1|98215.7|98190.7|58
1652712050000|2022-05-16 14:40:50|98223|98198|98221.5|98196.5|98226.1|98201.1|98215.8|98190.8|67
1652712060000|2022-05-16 14:41:00|98222|98197|98215.5|98190.5|98222.1|98197.1|98206.2|98181.2|61
1652712070000|2022-05-16 14:41:10|98215.7|98190.7|98212.6|98187.6|98217.2|98192.2|98210.3|98185.3|56
1652712080000|2022-05-16 14:41:20|98213|98188|98208.1|98183.1|98216|98191|98208.1|98183.1|58
1652712090000|2022-05-16 14:41:30|98208.9|98183.9|98216.8|98191.8|98219.1|98194.1|98208.7|98183.7|53
1652712100000|2022-05-16 14:41:40|98217|98192|98220.2|98195.2|98220.4|98195.4|98216.5|98191.5|49
1652712110000|2022-05-16 14:41:50|98222.3|98197.3|98222.4|98197.4|98223.4|98198.4|98219|98194|43
1652712120000|2022-05-16 14:42:00|98222.6|98197.6|98228.4|98203.4|98228.4|98203.4|98216.6|98191.6|61
1652712130000|2022-05-16 14:42:10|98231|98206|98258.1|98233.1|98260.4|98235.4|98231|98206|60
1652712140000|2022-05-16 14:42:20|98258.5|98233.5|98293.6|98268.6|98294.3|98269.3|98258.5|98233.5|62
1652712150000|2022-05-16 14:42:30|98293.9|98268.9|98297.7|98272.7|98297.8|98272.8|98278.6|98253.6|63
1652712160000|2022-05-16 14:42:40|98297.4|98272.4|98282.6|98257.6|98297.4|98272.4|98280|98255|57
1652712170000|2022-05-16 14:42:50|98282.5|98257.5|98276.8|98251.8|98282.5|98257.5|98274|98249|57
1652712180000|2022-05-16 14:43:00|98275.2|98250.2|98281.1|98256.1|98289.1|98264.1|98271.2|98246.2|55
1652712190000|2022-05-16 14:43:10|98279.2|98254.2|98263.9|98238.9|98283.5|98258.5|98262.4|98237.4|59
1652712200000|2022-05-16 14:43:20|98269.3|98244.3|98263.4|98238.4|98273|98248|98263.3|98238.3|54
1652712210000|2022-05-16 14:43:30|98263.5|98238.5|98273.1|98248.1|98277.8|98252.8|98260.6|98235.6|60
1652712220000|2022-05-16 14:43:40|98273.3|98248.3|98268.4|98243.4|98273.5|98248.5|98263.6|98238.6|52
1652712230000|2022-05-16 14:43:50|98268.5|98243.5|98278|98253|98280.5|98255.5|98265.1|98240.1|52
1652712240000|2022-05-16 14:44:00|98276.9|98251.9|98276.6|98251.6|98279.6|98254.6|98272.5|98247.5|62
1652712250000|2022-05-16 14:44:10|98276.9|98251.9|98280.4|98255.4|98287.4|98262.4|98267.5|98242.5|66
1652712260000|2022-05-16 14:44:20|98281.4|98256.4|98266.9|98241.9|98281.8|98256.8|98262.9|98237.9|57
1652712270000|2022-05-16 14:44:30|98266.6|98241.6|98261.8|98236.8|98266.6|98241.6|98261.5|98236.5|53
1652712280000|2022-05-16 14:44:40|98261.7|98236.7|98272.1|98247.1|98274.3|98249.3|98258.6|98233.6|53
1652712290000|2022-05-16 14:44:50|98271.9|98246.9|98258.8|98233.8|98273.5|98248.5|98252.7|98227.7|51
1652712300000|2022-05-16 14:45:00|98259.8|98234.8|98290.2|98265.2|98293.6|98268.6|98251.8|98226.8|58
1652712310000|2022-05-16 14:45:10|98289.3|98264.3|98295.2|98270.2|98296.1|98271.1|98283.5|98258.5|57
1652712320000|2022-05-16 14:45:20|98296.9|98271.9|98267.4|98242.4|98296.9|98271.9|98267.4|98242.4|57
1652712330000|2022-05-16 14:45:30|98264.4|98239.4|98255.5|98230.5|98264.4|98239.4|98245.6|98220.6|67
1652712340000|2022-05-16 14:45:40|98255.4|98230.4|98261.7|98236.7|98267.9|98242.9|98251.3|98226.3|46
1652712350000|2022-05-16 14:45:50|98262.4|98237.4|98284.6|98259.6|98295|98259.6|98261.3|98236.3|54
1652712360000|2022-05-16 14:46:00|98284|98259|98273.1|98248.1|98284.6|98259.6|98270.7|98245.7|53
1652712370000|2022-05-16 14:46:10|98273.4|98248.4|98297.3|98272.3|98301.7|98276.7|98258|98233|67
1652712380000|2022-05-16 14:46:20|98297.8|98272.8|98299|98274|98301.7|98276.7|98295.8|98270.8|50
1652712390000|2022-05-16 14:46:30|98299.6|98274.6|98313.2|98288.2|98337.4|98312.4|98293.4|98268.4|63
1652712400000|2022-05-16 14:46:40|98312.6|98287.6|98330.9|98305.9|98332.4|98307.4|98305.3|98280.3|65
1652712410000|2022-05-16 14:46:50|98332.8|98307.8|98336.2|98311.2|98338.8|98313.8|98326|98301|60
1652712420000|2022-05-16 14:47:00|98335.7|98310.7|98346.6|98321.6|98348|98323|98334.2|98309.2|51
1652712430000|2022-05-16 14:47:10|98346.4|98321.4|98356.8|98331.8|98356.8|98331.8|98342.8|98317.8|73
1652712440000|2022-05-16 14:47:20|98355.8|98330.8|98365.8|98340.8|98368.7|98343.7|98354.4|98329.4|66
1652712450000|2022-05-16 14:47:30|98363.1|98338.1|98359.4|98334.4|98382.8|98357.8|98358.7|98333.7|77
1652712460000|2022-05-16 14:47:40|98359.2|98334.2|98353.9|98328.9|98360.3|98335.3|98353.3|98328.3|51
1652712470000|2022-05-16 14:47:50|98354|98329|98379.1|98354.1|98381.4|98356.4|98343.6|98318.6|71
1652712480000|2022-05-16 14:48:00|98379.4|98354.4|98383.2|98358.2|98383.5|98358.5|98370.1|98345.1|64
1652712490000|2022-05-16 14:48:10|98383.5|98358.5|98402.8|98377.8|98411.1|98386.1|98383.5|98358.5|70
1652712500000|2022-05-16 14:48:20|98402|98377|98397.7|98372.7|98402.6|98377.6|98391.1|98366.1|67
1652712510000|2022-05-16 14:48:30|98399.5|98374.5|98400.8|98375.8|98416.5|98391.5|98398.1|98373.1|68
1652712520000|2022-05-16 14:48:40|98398.8|98373.8|98409.1|98384.1|98410.6|98385.6|98398.8|98373.8|56
1652712530000|2022-05-16 14:48:50|98405.7|98380.7|98411.9|98386.9|98417.1|98392.1|98403.5|98378.5|51
1652712540000|2022-05-16 14:49:00|98411.6|98386.6|98418.9|98393.9|98419.6|98394.6|98410.1|98385.1|58
1652712550000|2022-05-16 14:49:10|98417.7|98392.7|98420.5|98395.5|98421.3|98396.3|98413.8|98388.8|60
1652712560000|2022-05-16 14:49:20|98419.9|98394.9|98425.4|98400.4|98431.6|98406.6|98418.9|98393.9|59
1652712570000|2022-05-16 14:49:30|98423|98398|98415.3|98390.3|98423|98398|98410.8|98385.8|68
1652712580000|2022-05-16 14:49:40|98417.6|98392.6|98418.4|98393.4|98427.9|98402.9|98416.2|98391.2|65
1652712590000|2022-05-16 14:49:50|98421.1|98396.1|98383.4|98358.4|98421.1|98396.1|98377.2|98342.6|53
1652712600000|2022-05-16 14:50:00|98378.8|98353.8|98388.3|98363.3|98388.3|98363.3|98355.2|98330.2|62
1652712610000|2022-05-16 14:50:10|98390.8|98365.8|98399.4|98374.4|98418.8|98393.8|98389.7|98364.7|71
1652712620000|2022-05-16 14:50:20|98399.2|98374.2|98415.4|98390.4|98424.9|98399.9|98398.7|98373.7|78
1652712630000|2022-05-16 14:50:30|98415.3|98390.3|98403.8|98378.8|98415.3|98390.3|98402.9|98377.9|65
1652712640000|2022-05-16 14:50:40|98403.4|98378.4|98400.7|98350.7|98409.2|98384.2|98387.5|98350.7|56
1652712650000|2022-05-16 14:50:50|98403.1|98353.1|98395.1|98370.1|98403.1|98377.4|98388.2|98353.1|62
1652712660000|2022-05-16 14:51:00|98397.2|98372.2|98438.5|98413.5|98438.5|98413.5|98395.6|98370.6|63
1652712670000|2022-05-16 14:51:10|98437.8|98412.8|98433.5|98408.5|98445.2|98420.2|98432|98407|57
1652712680000|2022-05-16 14:51:20|98431.6|98406.6|98426.4|98401.4|98432|98407|98425.4|98400.4|53
1652712690000|2022-05-16 14:51:30|98426.7|98401.7|98410|98385|98426.7|98401.7|98410|98385|46
1652712700000|2022-05-16 14:51:40|98410.6|98385.6|98412.6|98387.6|98413.1|98388.1|98408.4|98383.4|53
1652712710000|2022-05-16 14:51:50|98412.3|98387.3|98421.1|98371.1|98421.4|98387.4|98407.5|98370.6|40
1652712720000|2022-05-16 14:52:00|98420.5|98370.5|98458.9|98433.9|98472.9|98435.1|98409.1|98370.5|57
1652712730000|2022-05-16 14:52:10|98470.6|98420.6|98450.5|98425.5|98470.6|98435.5|98449.7|98420.6|62
1652712740000|2022-05-16 14:52:20|98449.8|98424.8|98438.6|98413.6|98461|98427.8|98435.6|98406.5|53
1652712750000|2022-05-16 14:52:30|98436.2|98411.2|98467|98442|98469|98444|98436.2|98411.2|61
1652712760000|2022-05-16 14:52:40|98467.7|98442.7|98475.3|98450.3|98475.5|98450.5|98465.5|98440.5|54
1652712770000|2022-05-16 14:52:50|98475|98450|98462.3|98437.3|98476.3|98451.3|98462|98437|62
1652712780000|2022-05-16 14:53:00|98465.5|98440.5|98468.7|98443.7|98484.4|98447.2|98457.3|98420.7|61
1652712790000|2022-05-16 14:53:10|98471.8|98446.8|98453.9|98428.9|98472|98447|98449.2|98424.2|52
1652712800000|2022-05-16 14:53:20|98450.3|98425.3|98452.6|98427.6|98466.4|98428.9|98438.5|98413.5|59
1652712810000|2022-05-16 14:53:30|98453.3|98428.3|98454.2|98429.2|98458.6|98433.6|98450.5|98425.5|46
1652712820000|2022-05-16 14:53:40|98454.3|98429.3|98442.8|98417.8|98461.4|98429.6|98442.8|98411|55
1652712830000|2022-05-16 14:53:50|98439.3|98414.3|98415.9|98390.9|98450.9|98414.3|98409.3|98384.3|68
1652712840000|2022-05-16 14:54:00|98417.3|98392.3|98430.8|98405.8|98445.9|98407.8|98408.6|98383.6|68
1652712850000|2022-05-16 14:54:10|98427.3|98402.3|98409.6|98384.6|98429|98404|98407.1|98382.1|58
1652712860000|2022-05-16 14:54:20|98409.3|98384.3|98392.3|98367.3|98413.6|98385.7|98391.4|98363.6|43
1652712870000|2022-05-16 14:54:30|98388.7|98363.7|98371.9|98346.9|98392.4|98367.4|98370.3|98345.3|64
1652712880000|2022-05-16 14:54:40|98367.4|98342.4|98386.8|98361.8|98401.4|98369.1|98367.4|98342.4|53
1652712890000|2022-05-16 14:54:50|98386.6|98361.6|98388.1|98363.1|98393.8|98368.8|98379.1|98354.1|57
1652712900000|2022-05-16 14:55:00|98387.7|98362.7|98391.6|98366.6|98395|98370|98386.2|98361.2|53
1652712910000|2022-05-16 14:55:10|98390.4|98365.4|98397.5|98372.5|98401.6|98376.6|98387.1|98362.1|63
1652712920000|2022-05-16 14:55:20|98397.9|98372.9|98412.6|98387.6|98412.7|98387.7|98393.2|98368.2|55
1652712930000|2022-05-16 14:55:30|98411.2|98386.2|98399|98374|98411.2|98386.2|98398.4|98373.4|56
1652712940000|2022-05-16 14:55:40|98399.4|98374.4|98384.5|98359.5|98410.1|98385.1|98384.5|98359.5|66
1652712950000|2022-05-16 14:55:50|98384.3|98359.3|98383.3|98358.3|98384.5|98359.5|98379|98354|53
1652712960000|2022-05-16 14:56:00|98383.4|98358.4|98388.6|98363.6|98395|98370|98383|98358|64
1652712970000|2022-05-16 14:56:10|98387.9|98362.9|98381.2|98356.2|98393.8|98368.8|98380.5|98355.5|54
1652712980000|2022-05-16 14:56:20|98378.2|98353.2|98328.5|98303.5|98378.2|98353.2|98328.5|98291.9|76
1652712990000|2022-05-16 14:56:30|98339.5|98289.5|98334.8|98309.8|98349.1|98313.6|98323.8|98287.1|66
1652713000000|2022-05-16 14:56:40|98332.9|98307.9|98326.4|98301.4|98336|98311|98323.3|98298.3|56
1652713010000|2022-05-16 14:56:50|98326.1|98301.1|98347.2|98322.2|98348.1|98323.1|98322.4|98297.4|63
1652713020000|2022-05-16 14:57:00|98346.7|98321.7|98356.3|98331.3|98359.9|98334.9|98341.5|98316.5|59
1652713030000|2022-05-16 14:57:10|98356.6|98331.6|98361.7|98336.7|98364.3|98339.3|98354.7|98329.7|58
1652713040000|2022-05-16 14:57:20|98363.4|98338.4|98359.4|98334.4|98369.6|98344.6|98358.6|98333.6|57
1652713050000|2022-05-16 14:57:30|98361.1|98336.1|98354.8|98329.8|98361.1|98336.1|98351|98326|60
1652713060000|2022-05-16 14:57:40|98357.9|98332.9|98381.5|98356.5|98381.5|98356.5|98354.9|98329.9|65
1652713070000|2022-05-16 14:57:50|98381.3|98356.3|98394.7|98369.7|98400.4|98375.4|98379.7|98354.7|63
1652713080000|2022-05-16 14:58:00|98393.1|98368.1|98368.4|98343.4|98393.1|98368.1|98365.5|98340.5|61
1652713090000|2022-05-16 14:58:10|98368.2|98343.2|98367|98342|98372.5|98347.5|98366.4|98341.4|48
1652713100000|2022-05-16 14:58:20|98367.7|98342.7|98364.2|98339.2|98368.7|98343.7|98362|98337|53
1652713110000|2022-05-16 14:58:30|98363.5|98338.5|98367.5|98342.5|98376|98351|98354.6|98322.1|65
1652713120000|2022-05-16 14:58:40|98367.8|98342.8|98374.2|98349.2|98375.4|98350.4|98359.9|98334.9|60
1652713130000|2022-05-16 14:58:50|98374.5|98349.5|98357|98332|98379.4|98354.4|98350.5|98315.6|64
1652713140000|2022-05-16 14:59:00|98354.8|98329.8|98373.3|98348.3|98377.3|98352.3|98354.8|98329.8|62
1652713150000|2022-05-16 14:59:10|98373.1|98348.1|98370.8|98345.8|98375.9|98350.9|98370.1|98345.1|66
1652713160000|2022-05-16 14:59:20|98373.5|98348.5|98385.7|98360.7|98386.4|98361.4|98370.3|98345.3|49
1652713170000|2022-05-16 14:59:30|98384.8|98359.8|98395.5|98370.5|98399.9|98374.9|98384.8|98359.8|65
1652713180000|2022-05-16 14:59:40|98395.3|98370.3|98389.2|98364.2|98397.1|98372.1|98388.3|98363.3|64
1652713190000|2022-05-16 14:59:50|98388.1|98363.1|98399.2|98374.2|98399.2|98374.2|98386.8|98361.8|54
1652713200000|2022-05-16 15:00:00|98400.2|98375.2|98414.6|98389.6|98420|98395|98398.2|98373.2|77
1652713210000|2022-05-16 15:00:10|98420|98395|98420.7|98395.7|98425.9|98400.9|98418.3|98393.3|59
1652713220000|2022-05-16 15:00:20|98423.6|98398.6|98418.9|98393.9|98423.9|98398.9|98413.8|98388.8|62
1652713230000|2022-05-16 15:00:30|98419.3|98394.3|98413.7|98388.7|98421.4|98396.4|98411|98386|58
1652713240000|2022-05-16 15:00:40|98413.5|98388.5|98410.2|98385.2|98413.7|98388.7|98395.8|98370.8|57
1652713250000|2022-05-16 15:00:50|98411.8|98386.8|98394.1|98369.1|98414.5|98389.5|98389.4|98364.4|57
1652713260000|2022-05-16 15:01:00|98396.2|98371.2|98370.9|98345.9|98396.2|98371.2|98369|98339.1|64
1652713270000|2022-05-16 15:01:10|98370.4|98345.4|98361.4|98336.4|98370.9|98345.9|98354.4|98320.7|62
1652713280000|2022-05-16 15:01:20|98361.6|98336.6|98388.7|98363.7|98393.5|98368.5|98358.4|98333.4|55
1652713290000|2022-05-16 15:01:30|98388.1|98363.1|98378.4|98353.4|98394.1|98369.1|98377.2|98342.6|52
1652713300000|2022-05-16 15:01:40|98379.1|98354.1|98383.6|98358.6|98383.6|98358.6|98374|98349|44
1652713310000|2022-05-16 15:01:50|98383|98358|98368.3|98343.3|98385.8|98360.8|98365.7|98333|55
1652713320000|2022-05-16 15:02:00|98368.5|98343.5|98366.5|98341.5|98371.3|98346.3|98365.2|98340.2|57
1652713330000|2022-05-16 15:02:10|98365.9|98340.9|98369.5|98344.5|98371.2|98346.2|98361.7|98336.7|59
1652713340000|2022-05-16 15:02:20|98369.7|98344.7|98380.4|98355.4|98384.3|98359.3|98368.5|98343.5|64
1652713350000|2022-05-16 15:02:30|98379.3|98354.3|98397.4|98372.4|98407.8|98376.9|98379.3|98354.3|70
1652713360000|2022-05-16 15:02:40|98397.1|98372.1|98398.5|98373.5|98401.9|98376.9|98395.8|98370.8|42
1652713370000|2022-05-16 15:02:50|98397.3|98372.3|98398.6|98373.6|98399.7|98374.7|98394.9|98369.9|49
1652713380000|2022-05-16 15:03:00|98398.9|98373.9|98408.7|98383.7|98414.8|98389.8|98398.9|98373.9|54
1652713390000|2022-05-16 15:03:10|98409|98384|98425.3|98400.3|98425.3|98400.3|98409|98384|44
1652713400000|2022-05-16 15:03:20|98424.7|98399.7|98432.5|98407.5|98436.7|98411.7|98423.2|98398.2|50
1652713410000|2022-05-16 15:03:30|98433.7|98408.7|98446.3|98421.3|98446.7|98421.7|98432.9|98407.9|48
1652713420000|2022-05-16 15:03:40|98445.6|98420.6|98448.9|98423.9|98451|98426|98443.5|98418.5|49
1652713430000|2022-05-16 15:03:50|98447.9|98422.9|98432.6|98407.6|98448.1|98423.1|98432.6|98407.6|59
1652713440000|2022-05-16 15:04:00|98431.6|98406.6|98429.6|98404.6|98431.6|98406.6|98427.1|98402.1|41
1652713450000|2022-05-16 15:04:10|98430.5|98405.5|98427.3|98402.3|98431.6|98406.6|98426.6|98401.6|45
1652713460000|2022-05-16 15:04:20|98426.4|98401.4|98418.6|98393.6|98429.3|98404.3|98411.5|98386.5|55
1652713470000|2022-05-16 15:04:30|98417.4|98392.4|98413.9|98388.9|98421.2|98396.2|98413.1|98388.1|60
1652713480000|2022-05-16 15:04:40|98414.1|98389.1|98419.3|98394.3|98424|98399|98412.4|98387.4|48
1652713490000|2022-05-16 15:04:50|98419.6|98394.6|98418.5|98393.5|98419.6|98394.6|98413.5|98388.5|48
1652713500000|2022-05-16 15:05:00|98417.9|98392.9|98413.9|98388.9|98419.5|98394.5|98413.1|98388.1|58
1652713510000|2022-05-16 15:05:10|98413.4|98388.4|98398.4|98373.4|98416.1|98391.1|98398.4|98373.4|46
1652713520000|2022-05-16 15:05:20|98398|98373|98390|98365|98400.1|98375.1|98387|98362|60
1652713530000|2022-05-16 15:05:30|98390.9|98365.9|98397.3|98372.3|98397.7|98372.7|98385.5|98360.5|55
1652713540000|2022-05-16 15:05:40|98397.7|98372.7|98405|98380|98407.9|98382.9|98395|98370|48
1652713550000|2022-05-16 15:05:50|98405.7|98380.7|98414.1|98389.1|98416|98391|98401|98376|55
1652713560000|2022-05-16 15:06:00|98414|98389|98423.8|98398.8|98425|98400|98412.5|98387.5|55
1652713570000|2022-05-16 15:06:10|98423.7|98398.7|98436.4|98411.4|98439.9|98414.9|98423.7|98398.7|47
1652713580000|2022-05-16 15:06:20|98433.9|98408.9|98434.6|98409.6|98436.6|98411.6|98429.6|98404.6|48
1652713590000|2022-05-16 15:06:30|98434.9|98409.9|98442.2|98417.2|98445.3|98420.3|98434.4|98409.4|41
1652713600000|2022-05-16 15:06:40|98441.9|98416.9|98430.8|98405.8|98443.8|98418.8|98430.5|98405.5|32
1652713610000|2022-05-16 15:06:50|98430.3|98405.3|98433.3|98408.3|98444|98410.7|98430.3|98393.6|28
1652713620000|2022-05-16 15:07:00|98433.4|98408.4|98440.7|98415.7|98442|98417|98432.9|98407.9|43
1652713630000|2022-05-16 15:07:10|98441.4|98416.4|98434.8|98409.8|98442.8|98417.8|98434.2|98409.2|41
1652713640000|2022-05-16 15:07:20|98434.4|98409.4|98410.1|98385.1|98434.5|98409.5|98401.7|98376.7|60
1652713650000|2022-05-16 15:07:30|98408.6|98383.6|98404.9|98379.9|98413.3|98388.3|98404.4|98379.4|43
1652713660000|2022-05-16 15:07:40|98404.6|98379.6|98395|98345|98404.6|98379.6|98382.6|98345|40
1652713670000|2022-05-16 15:07:50|98384.7|98359.7|98398.1|98373.1|98411.2|98376.5|98382.8|98357.8|42
1652713680000|2022-05-16 15:08:00|98396.6|98371.6|98383.2|98358.2|98396.6|98371.6|98380.2|98355.2|52
1652713690000|2022-05-16 15:08:10|98384|98359|98379.1|98354.1|98384|98359|98375.7|98350.7|34
1652713700000|2022-05-16 15:08:20|98377.6|98352.6|98379.1|98354.1|98382.4|98357.4|98377|98352|42
1652713710000|2022-05-16 15:08:30|98378.8|98353.8|98365.2|98340.2|98381|98356|98364.9|98339.9|52
1652713720000|2022-05-16 15:08:40|98365.1|98340.1|98370.2|98345.2|98371.7|98346.7|98363.1|98338.1|43
1652713730000|2022-05-16 15:08:50|98370|98345|98348.2|98323.2|98371.4|98346.4|98345|98309.1|51
1652713740000|2022-05-16 15:09:00|98347.8|98322.8|98344.7|98319.7|98348.8|98323.8|98341.7|98316.7|34
1652713750000|2022-05-16 15:09:10|98344.6|98319.6|98362.1|98337.1|98362.1|98337.1|98344|98319|40
1652713760000|2022-05-16 15:09:20|98361.1|98336.1|98358.5|98333.5|98361.7|98336.7|98356.1|98331.1|29
1652713770000|2022-05-16 15:09:30|98356.8|98331.8|98341.5|98316.5|98360.7|98331.8|98341.5|98308.7|48
1652713780000|2022-05-16 15:09:40|98341.7|98316.7|98353|98328|98355.2|98330.2|98341.7|98316.7|46
1652713790000|2022-05-16 15:09:50|98352.8|98327.8|98341.6|98316.6|98353|98328|98341.2|98316.2|39
1652713800000|2022-05-16 15:10:00|98341.7|98316.7|98350.3|98325.3|98354|98329|98341.7|98316.7|49
1652713810000|2022-05-16 15:10:10|98347.2|98322.2|98352.6|98327.6|98353.5|98328.5|98339.2|98314.2|43
1652713820000|2022-05-16 15:10:20|98351.8|98326.8|98341.4|98316.4|98353.5|98328.5|98340|98315|47
1652713830000|2022-05-16 15:10:30|98341.2|98316.2|98340.9|98315.9|98343.5|98318.5|98339|98314|26
1652713840000|2022-05-16 15:10:40|98340.8|98315.8|98332.9|98307.9|98347.3|98322.3|98332.4|98307.4|43
1652713850000|2022-05-16 15:10:50|98332.8|98307.8|98341.7|98316.7|98341.7|98316.7|98332.5|98307.5|50
1652713860000|2022-05-16 15:11:00|98341.6|98316.6|98338.3|98313.3|98344|98319|98334|98309|53
1652713870000|2022-05-16 15:11:10|98337.3|98312.3|98330.1|98305.1|98341.5|98313.5|98325.6|98291.5|63
1652713880000|2022-05-16 15:11:20|98329.7|98304.7|98320.7|98295.7|98334.9|98309.9|98319.4|98294.4|60
1652713890000|2022-05-16 15:11:30|98320.1|98295.1|98319.4|98294.4|98324.4|98295.2|98307.7|98274.4|56
1652713900000|2022-05-16 15:11:40|98320.4|98295.4|98322.7|98297.7|98335.8|98298.6|98319.6|98285.8|31
1652713910000|2022-05-16 15:11:50|98322.3|98297.3|98320.3|98295.3|98324.6|98299.6|98319.5|98294.5|44
1652713920000|2022-05-16 15:12:00|98320.5|98295.5|98319.4|98294.4|98320.8|98295.8|98318.9|98293.9|34
1652713930000|2022-05-16 15:12:10|98319.3|98294.3|98319.4|98294.4|98321.8|98296.8|98319.3|98294.3|23
1652713940000|2022-05-16 15:12:20|98318.9|98293.9|98316|98291|98319|98294|98314.9|98289.9|34
1652713950000|2022-05-16 15:12:30|98316.3|98291.3|98319.1|98294.1|98319.6|98294.6|98312.6|98287.6|31
1652713960000|2022-05-16 15:12:40|98319.4|98294.4|98316.2|98291.2|98321.4|98296.4|98315.5|98290.5|31
1652713970000|2022-05-16 15:12:50|98316.3|98291.3|98311.3|98286.3|98316.3|98291.3|98308.5|98283.5|23
1652713980000|2022-05-16 15:13:00|98310.9|98285.9|98295|98270|98314.4|98286.2|98293.1|98263|35
1652713990000|2022-05-16 15:13:10|98295.2|98270.2|98295.5|98270.5|98297|98272|98291.9|98266.9|34
1652714000000|2022-05-16 15:13:20|98295.6|98270.6|98301.9|98276.9|98301.9|98276.9|98294.5|98269.5|28
1652714010000|2022-05-16 15:13:30|98301.8|98276.8|98309|98284|98311.4|98286.4|98301.6|98276.6|35
1652714020000|2022-05-16 15:13:40|98312|98287|98318.3|98293.3|98318.4|98293.4|98312|98287|42
1652714030000|2022-05-16 15:13:50|98318.6|98293.6|98328.4|98303.4|98329.5|98304.5|98318.6|98293.6|41
1652714040000|2022-05-16 15:14:00|98329.3|98304.3|98325.9|98300.9|98329.7|98304.7|98321.3|98296.3|54
1652714050000|2022-05-16 15:14:10|98328.3|98303.3|98336.6|98311.6|98338.1|98313.1|98328.3|98303.3|47
1652714060000|2022-05-16 15:14:20|98337.1|98312.1|98332.7|98307.7|98337.5|98312.5|98328.6|98303.6|40
1652714070000|2022-05-16 15:14:30|98332.9|98307.9|98324.8|98299.8|98333.5|98308.5|98322|98297|62
1652714080000|2022-05-16 15:14:40|98325.8|98300.8|98320.8|98295.8|98334.6|98309.6|98320.8|98295.8|56
1652714090000|2022-05-16 15:14:50|98320.7|98295.7|98304.5|98279.5|98320.7|98295.7|98303.6|98278.6|62
1652714100000|2022-05-16 15:15:00|98304.3|98279.3|98310.1|98285.1|98311.5|98286.5|98302.7|98277.7|54
1652714110000|2022-05-16 15:15:10|98310.2|98285.2|98311.4|98286.4|98312.3|98287.3|98309.9|98284.9|28
1652714120000|2022-05-16 15:15:20|98311.2|98286.2|98309.5|98284.5|98312.2|98287.2|98309.5|98284.5|25
1652714130000|2022-05-16 15:15:30|98309.6|98284.6|98296.6|98271.6|98309.7|98284.7|98296.5|98271.5|38
1652714140000|2022-05-16 15:15:40|98296.5|98271.5|98286.8|98261.8|98296.5|98271.5|98285.8|98260.8|22
1652714150000|2022-05-16 15:15:50|98287.8|98262.8|98296.3|98271.3|98297.4|98272.4|98287.2|98262.2|40
1652714160000|2022-05-16 15:16:00|98296.4|98271.4|98284.3|98259.3|98296.8|98271.8|98281.1|98256.1|46
1652714170000|2022-05-16 15:16:10|98284.5|98259.5|98283.2|98258.2|98287.6|98261.6|98274.3|98237.4|49
1652714180000|2022-05-16 15:16:20|98284.2|98259.2|98281.4|98256.4|98289.5|98264.5|98281.1|98256.1|45
1652714190000|2022-05-16 15:16:30|98281.2|98256.2|98281.7|98256.7|98289.2|98264.2|98281.2|98256.2|33
1652714200000|2022-05-16 15:16:40|98281.5|98256.5|98282.6|98257.6|98285.1|98260.1|98277.4|98252.4|37
1652714210000|2022-05-16 15:16:50|98282.4|98257.4|98281.5|98256.5|98287.3|98262.3|98281.5|98256.5|31
1652714220000|2022-05-16 15:17:00|98280.5|98255.5|98274|98249|98280.5|98255.5|98268.6|98243.6|41
1652714230000|2022-05-16 15:17:10|98274.2|98249.2|98285.2|98260.2|98285.6|98260.6|98274.1|98249.1|46
1652714240000|2022-05-16 15:17:20|98284.6|98259.6|98291.6|98266.6|98291.9|98266.9|98284.6|98259.6|39
1652714250000|2022-05-16 15:17:30|98291.4|98266.4|98285.3|98260.3|98291.8|98266.8|98283.6|98258.6|37
1652714260000|2022-05-16 15:17:40|98284.9|98259.9|98274.8|98249.8|98286.4|98261.4|98274.1|98249.1|41
1652714270000|2022-05-16 15:17:50|98274.6|98249.6|98269.2|98244.2|98274.6|98249.6|98268.6|98243.6|29
1652714280000|2022-05-16 15:18:00|98268.8|98243.8|98270.9|98245.9|98271.1|98246.1|98268.8|98243.8|25
1652714290000|2022-05-16 15:18:10|98271|98246|98268.2|98243.2|98271.4|98246.4|98267.1|98242.1|29
1652714300000|2022-05-16 15:18:20|98266.9|98241.9|98269.8|98244.8|98269.8|98244.8|98265.3|98240.3|37
1652714310000|2022-05-16 15:18:30|98270|98245|98272.9|98247.9|98282|98257|98269.2|98244.2|37
1652714320000|2022-05-16 15:18:40|98269.8|98244.8|98273.5|98248.5|98274|98249|98269.8|98244.8|19
1652714330000|2022-05-16 15:18:50|98273.4|98248.4|98277.2|98252.2|98278.6|98253.6|98272.6|98247.6|38
1652714340000|2022-05-16 15:19:00|98276.9|98251.9|98292.3|98267.3|98292.3|98267.3|98276.9|98251.9|45
1652714350000|2022-05-16 15:19:10|98292.2|98267.2|98290.8|98265.8|98308.8|98269.4|98288.9|98258.8|30
1652714360000|2022-05-16 15:19:20|98291.6|98266.6|98291.2|98266.2|98291.6|98266.6|98285.9|98260.9|46
1652714370000|2022-05-16 15:19:30|98289.8|98264.8|98286.3|98261.3|98295.5|98270.5|98285.9|98260.9|39
1652714380000|2022-05-16 15:19:40|98286.7|98261.7|98287.6|98262.6|98287.8|98262.8|98285.2|98260.2|33
1652714390000|2022-05-16 15:19:50|98287.5|98262.5|98287.6|98262.6|98289|98264|98282.9|98257.9|43
1652714400000|2022-05-16 15:20:00|98287.8|98262.8|98304.8|98279.8|98304.8|98279.8|98287.6|98262.6|46
1652714410000|2022-05-16 15:20:10|98304.9|98279.9|98328.5|98303.5|98330.7|98305.7|98304.9|98279.1|53
1652714420000|2022-05-16 15:20:20|98328.3|98303.3|98329.1|98304.1|98329.1|98304.1|98322.1|98297.1|45
1652714430000|2022-05-16 15:20:30|98329|98304|98333.3|98308.3|98334.3|98309.3|98328.7|98303.7|43
1652714440000|2022-05-16 15:20:40|98333.2|98308.2|98337.6|98312.6|98344.8|98319.8|98332.6|98307.6|58
1652714450000|2022-05-16 15:20:50|98337.8|98312.8|98336.4|98311.4|98342|98317|98336|98311|42
1652714460000|2022-05-16 15:21:00|98336.7|98311.7|98356.3|98331.3|98358.9|98333.9|98335.6|98310.6|57
1652714470000|2022-05-16 15:21:10|98356.2|98331.2|98348.1|98323.1|98360.8|98332|98343.7|98310.8|57
1652714480000|2022-05-16 15:21:20|98347.5|98322.5|98354.6|98329.6|98361.4|98336.4|98346.9|98321.9|52
1652714490000|2022-05-16 15:21:30|98354.8|98329.8|98365.7|98340.7|98365.7|98340.7|98354.7|98329.7|56
1652714500000|2022-05-16 15:21:40|98365.9|98340.9|98356|98331|98365.9|98340.9|98349.7|98324.7|47
1652714510000|2022-05-16 15:21:50|98356.2|98331.2|98349.2|98324.2|98357|98332|98348.2|98323.2|44
1652714520000|2022-05-16 15:22:00|98349.6|98324.6|98346|98321|98351|98326|98342.8|98317.8|48
1652714530000|2022-05-16 15:22:10|98345.8|98320.8|98350.2|98325.2|98352.3|98327.3|98331.3|98306.3|57
1652714540000|2022-05-16 15:22:20|98350.1|98325.1|98362.3|98337.3|98362.6|98337.6|98348.7|98323.7|49
1652714550000|2022-05-16 15:22:30|98362.1|98337.1|98368.5|98343.5|98368.5|98343.5|98355.1|98330.1|48
1652714560000|2022-05-16 15:22:40|98368.2|98343.2|98372|98347|98372.7|98347.7|98368.2|98343.2|38
1652714570000|2022-05-16 15:22:50|98370.3|98345.3|98359.8|98334.8|98370.3|98345.3|98358.2|98333.2|49
1652714580000|2022-05-16 15:23:00|98359.3|98334.3|98371.3|98346.3|98388.3|98350.9|98357|98332|48
1652714590000|2022-05-16 15:23:10|98371.8|98346.8|98376.8|98351.8|98376.8|98351.8|98371.8|98346.8|42
1652714600000|2022-05-16 15:23:20|98376.9|98351.9|98371.3|98346.3|98377.8|98352.8|98369.6|98344.6|41
1652714610000|2022-05-16 15:23:30|98369.8|98344.8|98372.7|98347.7|98374.5|98349.5|98369.2|98344.2|42
1652714620000|2022-05-16 15:23:40|98372.2|98347.2|98370.7|98345.7|98372.5|98347.5|98367.5|98342.5|40
1652714630000|2022-05-16 15:23:50|98370.8|98345.8|98377.9|98352.9|98380.8|98355.8|98370.7|98345.7|34
1652714640000|2022-05-16 15:24:00|98377.8|98352.8|98405.8|98380.8|98406.1|98381.1|98377.6|98352.6|58
1652714650000|2022-05-16 15:24:10|98405.5|98380.5|98408.1|98383.1|98416.7|98391.7|98404|98379|51
1652714660000|2022-05-16 15:24:20|98407.8|98382.8|98407.8|98382.8|98408.7|98383.7|98406.5|98381.5|26
1652714670000|2022-05-16 15:24:30|98407.7|98382.7|98405.2|98380.2|98407.7|98382.7|98403.2|98378.2|29
1652714680000|2022-05-16 15:24:40|98405.3|98380.3|98399.2|98374.2|98406.2|98381.2|98399.1|98374.1|32
1652714690000|2022-05-16 15:24:50|98397.8|98372.8|98405.6|98380.6|98405.6|98380.6|98397.8|98372.8|43
1652714700000|2022-05-16 15:25:00|98406.9|98381.9|98408.1|98383.1|98409.6|98384.6|98406.6|98381.6|44
1652714710000|2022-05-16 15:25:10|98407.5|98382.5|98404.8|98379.8|98407.6|98382.6|98399.8|98374.8|40
1652714720000|2022-05-16 15:25:20|98404.5|98379.5|98404.4|98379.4|98409.6|98380.8|98395.4|98359.6|46
1652714730000|2022-05-16 15:25:30|98404.7|98379.7|98418.2|98393.2|98418.8|98393.8|98404.7|98379.7|26
1652714740000|2022-05-16 15:25:40|98419.6|98394.6|98425.7|98400.7|98427.4|98402.4|98419.6|98394.6|35
1652714750000|2022-05-16 15:25:50|98425.8|98400.8|98431.3|98406.3|98431.6|98406.6|98424.1|98399.1|26
1652714760000|2022-05-16 15:26:00|98431.5|98406.5|98423.4|98398.4|98432|98407|98422.4|98397.4|28
1652714770000|2022-05-16 15:26:10|98423.5|98398.5|98432.3|98407.3|98433.3|98408.3|98423.3|98398.3|45
1652714780000|2022-05-16 15:26:20|98431.3|98406.3|98433.4|98408.4|98433.7|98408.7|98431.2|98406.2|25
1652714790000|2022-05-16 15:26:30|98432.7|98407.7|98431.9|98406.9|98434.6|98409.6|98431.9|98406.9|22
1652714800000|2022-05-16 15:26:40|98431.1|98406.1|98422.8|98397.8|98431.1|98406.1|98421.5|98396.5|37
1652714810000|2022-05-16 15:26:50|98422.6|98397.6|98432.9|98407.9|98436.8|98411.8|98422|98397|53
1652714820000|2022-05-16 15:27:00|98433.1|98408.1|98435.1|98410.1|98436.3|98411.3|98419.9|98394.9|42
1652714830000|2022-05-16 15:27:10|98434.9|98409.9|98437|98412|98437.1|98412.1|98434.5|98409.5|32
1652714840000|2022-05-16 15:27:20|98437.1|98412.1|98442|98417|98459.7|98434.7|98437.1|98412.1|56
1652714850000|2022-05-16 15:27:30|98440.6|98415.6|98423|98373|98443.2|98418.2|98416.9|98373|55
1652714860000|2022-05-16 15:27:40|98422.5|98372.5|98379.2|98354.2|98428.7|98387.8|98346.4|98296.4|75
1652714870000|2022-05-16 15:27:50|98380.7|98355.7|98391.5|98366.5|98391.5|98366.5|98378.1|98353.1|57
1652714880000|2022-05-16 15:28:00|98395.2|98370.2|98391.3|98366.3|98399.4|98374.4|98390.5|98365.5|56
1652714890000|2022-05-16 15:28:10|98392.4|98367.4|98382.9|98357.9|98395.4|98368.2|98382|98345|49
1652714900000|2022-05-16 15:28:20|98382.8|98357.8|98389.8|98364.8|98404.2|98366.1|98379.5|98352.5|68
1652714910000|2022-05-16 15:28:30|98388.9|98363.9|98381.3|98356.3|98393.8|98363.9|98364.2|98339.2|73
1652714920000|2022-05-16 15:28:40|98381|98356|98368.4|98343.4|98381.5|98356.5|98366|98341|59
1652714930000|2022-05-16 15:28:50|98368.8|98343.8|98360.9|98335.9|98370.7|98345.7|98358.9|98333.9|42
1652714940000|2022-05-16 15:29:00|98360.7|98335.7|98352.9|98327.9|98366|98341|98352.9|98327.9|48
1652714950000|2022-05-16 15:29:10|98352.8|98327.8|98356.8|98331.8|98356.8|98331.8|98352.6|98327.6|35
1652714960000|2022-05-16 15:29:20|98356.5|98331.5|98342.4|98317.4|98361|98331.5|98340.7|98304|47
1652714970000|2022-05-16 15:29:30|98341.4|98316.4|98336.9|98311.9|98352.9|98317|98336.8|98302.1|53
1652714980000|2022-05-16 15:29:40|98337.1|98312.1|98325.5|98300.5|98337.5|98312.5|98325.3|98300.3|61
1652714990000|2022-05-16 15:29:50|98326.8|98301.8|98338.6|98288.6|98339.5|98302.7|98322.2|98286.6|47
1652715000000|2022-05-16 15:30:00|98326.1|98301.1|98339.2|98289.2|98343.5|98304|98324|98288.8|51
1652715010000|2022-05-16 15:30:10|98339.7|98289.7|98318.6|98293.6|98339.7|98302|98317.1|98279.3|44
1652715020000|2022-05-16 15:30:20|98320.4|98295.4|98322.7|98297.7|98339.1|98306.9|98319.6|98287.2|66
1652715030000|2022-05-16 15:30:30|98322.4|98297.4|98320.4|98295.4|98333.9|98299.2|98319.5|98282.1|49
1652715040000|2022-05-16 15:30:40|98319.8|98294.8|98322.6|98297.6|98323.9|98298.9|98319.1|98294.1|60
1652715050000|2022-05-16 15:30:50|98322.4|98297.4|98318|98293|98323|98298|98318|98293|41
1652715060000|2022-05-16 15:31:00|98318.3|98293.3|98318.6|98293.6|98319.1|98294.1|98310.5|98285.5|54
1652715070000|2022-05-16 15:31:10|98318.4|98293.4|98320.6|98295.6|98323.3|98298.3|98315.4|98290.4|41
1652715080000|2022-05-16 15:31:20|98321|98296|98314.6|98289.6|98321.3|98296.3|98314.4|98289.4|51
1652715090000|2022-05-16 15:31:30|98314.4|98289.4|98315.9|98290.9|98316.1|98291.1|98314.2|98289.2|38
1652715100000|2022-05-16 15:31:40|98316|98291|98317.8|98292.8|98318.2|98293.2|98315.7|98290.7|38
1652715110000|2022-05-16 15:31:50|98317.9|98292.9|98320.3|98295.3|98324.9|98299.9|98317|98292|42
1652715120000|2022-05-16 15:32:00|98320|98295|98323.3|98298.3|98324.3|98299.3|98318.7|98293.7|48
1652715130000|2022-05-16 15:32:10|98323.6|98298.6|98320.1|98295.1|98324.6|98299.6|98318.4|98293.4|42
1652715140000|2022-05-16 15:32:20|98321.4|98296.4|98328.8|98303.8|98330.1|98305.1|98319.3|98294.3|46
1652715150000|2022-05-16 15:32:30|98329.3|98304.3|98321.6|98296.6|98331.1|98306.1|98319.9|98294.9|57
1652715160000|2022-05-16 15:32:40|98320.8|98295.8|98322.5|98297.5|98326.4|98301.4|98320.3|98295.3|41
1652715170000|2022-05-16 15:32:50|98323.9|98298.9|98335|98310|98335|98310|98323.8|98298.8|60
1652715180000|2022-05-16 15:33:00|98334.7|98309.7|98333.4|98308.4|98342.3|98317.3|98330.4|98305.4|53
1652715190000|2022-05-16 15:33:10|98345.4|98295.4|98323.7|98298.7|98348.8|98310.6|98323|98288|64
1652715200000|2022-05-16 15:33:20|98324.1|98299.1|98320.8|98295.8|98330.1|98299.1|98312.5|98278|57
1652715210000|2022-05-16 15:33:30|98320.5|98295.5|98327.4|98302.4|98327.4|98302.4|98315.3|98290.3|50
1652715220000|2022-05-16 15:33:40|98326.4|98301.4|98326.5|98276.5|98335.5|98301.4|98308.7|98276.5|64
1652715230000|2022-05-16 15:33:50|98328.9|98278.9|98322.6|98297.6|98331.2|98299.4|98311.2|98275.8|67
1652715240000|2022-05-16 15:34:00|98323|98298|98328|98303|98328|98303|98321.1|98296.1|48
1652715250000|2022-05-16 15:34:10|98341.3|98291.3|98329.6|98304.6|98346.7|98307.5|98323.7|98289.4|53
1652715260000|2022-05-16 15:34:20|98329.3|98304.3|98324.6|98299.6|98342.2|98304.3|98322.1|98286.1|61
1652715270000|2022-05-16 15:34:30|98324|98299|98323.8|98298.8|98339.4|98300.6|98316.3|98286.8|60
1652715280000|2022-05-16 15:34:40|98324.7|98299.7|98311.1|98286.1|98324.7|98299.7|98311.1|98286.1|50
1652715290000|2022-05-16 15:34:50|98313.3|98288.3|98316.7|98266.7|98319.3|98291.9|98305|98266.7|64
1652715300000|2022-05-16 15:35:00|98304.3|98279.3|98310.5|98285.5|98325.5|98288|98301.6|98266.1|71
1652715310000|2022-05-16 15:35:10|98309.3|98284.3|98309.2|98284.2|98326.3|98287.7|98309.2|98273.8|41
1652715320000|2022-05-16 15:35:20|98309|98284|98308|98283|98310.2|98285.2|98308|98283|19
1652715330000|2022-05-16 15:35:30|98307.9|98282.9|98313.7|98288.7|98327.3|98291.8|98307.9|98277.3|37
1652715340000|2022-05-16 15:35:40|98314.8|98289.8|98332.9|98307.9|98348.9|98310.9|98310.9|98285.9|64
1652715350000|2022-05-16 15:35:50|98332.8|98307.8|98385.7|98335.7|98387.2|98338.8|98332.8|98307.8|61
1652715360000|2022-05-16 15:36:00|98386.3|98336.3|98441.8|98391.8|98441.8|98402.6|98385.7|98335.7|63
1652715370000|2022-05-16 15:36:10|98446.7|98396.7|98438.2|98388.2|98449.4|98405.4|98423.6|98387.6|68
1652715380000|2022-05-16 15:36:20|98437.8|98387.8|98401.2|98351.2|98437.8|98387.8|98401.1|98351.1|64
1652715390000|2022-05-16 15:36:30|98399.4|98349.4|98384.4|98334.4|98404.4|98364.9|98383.8|98333.8|61
1652715400000|2022-05-16 15:36:40|98385.1|98335.1|98381.6|98331.6|98385.1|98345.2|98368.1|98331.1|39
1652715410000|2022-05-16 15:36:50|98369.5|98344.5|98370.2|98345.2|98382.3|98346|98366.4|98327.2|52
1652715420000|2022-05-16 15:37:00|98369|98344|98383.5|98333.5|98385.8|98345.1|98363.8|98327.1|62
1652715430000|2022-05-16 15:37:10|98384.6|98334.6|98366.3|98341.3|98386.1|98344.6|98365.7|98326.8|54
1652715440000|2022-05-16 15:37:20|98367.6|98342.6|98347.9|98297.9|98373.6|98342.6|98347.2|98297.2|65
1652715450000|2022-05-16 15:37:30|98350.1|98300.1|98344.7|98294.7|98350.9|98307.4|98329.8|98291.9|55
1652715460000|2022-05-16 15:37:40|98344|98294|98344.1|98294.1|98348.1|98298.1|98343.7|98293.7|36
1652715470000|2022-05-16 15:37:50|98343.5|98293.5|98339.7|98289.7|98343.6|98293.6|98338|98288|29
1652715480000|2022-05-16 15:38:00|98342.2|98292.2|98328.5|98303.5|98350.6|98313.1|98325.1|98287.6|57
1652715490000|2022-05-16 15:38:10|98328.7|98303.7|98308.9|98283.9|98337|98303.7|98308.1|98271.3|56
1652715500000|2022-05-16 15:38:20|98308.5|98283.5|98287.2|98262.2|98317.3|98283.5|98282.2|98244.2|68
1652715510000|2022-05-16 15:38:30|98285.8|98260.8|98294.4|98244.4|98297.8|98263.4|98276|98242.7|61
1652715520000|2022-05-16 15:38:40|98296.3|98246.3|98271.5|98246.5|98296.3|98252.1|98265.8|98231.2|50
1652715530000|2022-05-16 15:38:50|98273.8|98248.8|98280.4|98255.4|98281.5|98256.5|98264.3|98226.6|54
1652715540000|2022-05-16 15:39:00|98280.9|98255.9|98285.9|98260.9|98288|98263|98280.7|98255.7|44
1652715550000|2022-05-16 15:39:10|98285.6|98260.6|98285.9|98260.9|98288.1|98263.1|98281.7|98256.7|45
1652715560000|2022-05-16 15:39:20|98286.2|98261.2|98240.1|98190.1|98286.2|98261.2|98229.9|98179.9|63
1652715570000|2022-05-16 15:39:30|98239.5|98189.5|98219.8|98194.8|98240.8|98196.6|98219.6|98181.2|59
1652715580000|2022-05-16 15:39:40|98219.1|98194.1|98240.3|98190.3|98241.9|98201.7|98219|98181.9|59
1652715590000|2022-05-16 15:39:50|98240.5|98190.5|98240.4|98190.4|98242.8|98192.8|98236|98186|43
1652715600000|2022-05-16 15:40:00|98241|98191|98235.2|98210.2|98245.9|98211.1|98230.5|98188.5|57
1652715610000|2022-05-16 15:40:10|98235.4|98210.4|98243|98193|98258.7|98218.1|98228.7|98191.3|60
1652715620000|2022-05-16 15:40:20|98242.7|98192.7|98216.6|98191.6|98242.8|98204.9|98215.4|98177.8|54
1652715630000|2022-05-16 15:40:30|98220.5|98195.5|98216.1|98191.1|98229.8|98195.6|98215.1|98178.7|38
1652715640000|2022-05-16 15:40:40|98216.5|98191.5|98217.1|98192.1|98233.1|98194.8|98216.5|98180.3|44
1652715650000|2022-05-16 15:40:50|98214.8|98189.8|98212.4|98162.4|98226.1|98190.4|98201.6|98162.1|54
1652715660000|2022-05-16 15:41:00|98212.1|98162.1|98198.8|98173.8|98214.5|98175.5|98185.3|98143.1|73
1652715670000|2022-05-16 15:41:10|98213.6|98163.6|98211.9|98186.9|98225|98189.6|98205.4|98163.6|59
1652715680000|2022-05-16 15:41:20|98212|98187|98227.9|98177.9|98228.8|98191.2|98209.2|98175.9|42
1652715690000|2022-05-16 15:41:30|98216|98191|98218.4|98193.4|98235.9|98198.4|98210.5|98181.1|60
1652715700000|2022-05-16 15:41:40|98218.3|98193.3|98212.4|98187.4|98230.6|98197.6|98210.4|98171.2|45
1652715710000|2022-05-16 15:41:50|98211.5|98186.5|98213.6|98188.6|98222.6|98197.6|98211.1|98186.1|52
1652715720000|2022-05-16 15:42:00|98214.6|98189.6|98222.4|98197.4|98233.2|98197.4|98205.7|98180.7|50
1652715730000|2022-05-16 15:42:10|98222.8|98197.8|98238.9|98188.9|98242.6|98202.9|98218.3|98178.6|53
1652715740000|2022-05-16 15:42:20|98226.2|98201.2|98227|98202|98228.8|98203.8|98223.1|98198.1|31
1652715750000|2022-05-16 15:42:30|98226.9|98201.9|98224.6|98174.6|98238.7|98204.3|98220.3|98174.6|37
1652715760000|2022-05-16 15:42:40|98226.3|98176.3|98204.6|98154.6|98228.5|98186.3|98190.3|98150|55
1652715770000|2022-05-16 15:42:50|98191.6|98166.6|98217.4|98167.4|98217.4|98179.4|98186.9|98150.1|52
1652715780000|2022-05-16 15:43:00|98216.8|98166.8|98203.8|98178.8|98218.2|98180.9|98202.1|98165.3|33
1652715790000|2022-05-16 15:43:10|98204.1|98179.1|98200.9|98175.9|98225.9|98187.2|98198.2|98161.8|44
1652715800000|2022-05-16 15:43:20|98200.8|98175.8|98191.9|98166.9|98215.8|98183.3|98191.9|98156.7|47
1652715810000|2022-05-16 15:43:30|98203.7|98153.7|98201.3|98151.3|98204.4|98170|98189.5|98150.6|53
1652715820000|2022-05-16 15:43:40|98188.8|98163.8|98188|98163|98199.3|98168.5|98184.9|98149.2|52
1652715830000|2022-05-16 15:43:50|98187.6|98162.6|98184.6|98159.6|98199.3|98166.1|98183|98149.3|46
1652715840000|2022-05-16 15:44:00|98185.1|98160.1|98181.1|98156.1|98196.3|98161.7|98180.5|98143.9|49
1652715850000|2022-05-16 15:44:10|98180.7|98155.7|98170.4|98145.4|98193.4|98156.7|98169|98134.1|46
1652715860000|2022-05-16 15:44:20|98170.5|98145.5|98161.3|98136.3|98176.4|98145.5|98158.5|98126.2|50
1652715870000|2022-05-16 15:44:30|98161.4|98136.4|98162.6|98137.6|98167.1|98142.1|98161.4|98136.4|49
1652715880000|2022-05-16 15:44:40|98159.9|98134.9|98139.7|98089.7|98172|98140.8|98121.5|98081.2|49
1652715890000|2022-05-16 15:44:50|98138.1|98088.1|98124.1|98099.1|98140.5|98103.8|98119.8|98081.1|66
1652715900000|2022-05-16 15:45:00|98126.4|98101.4|98140.7|98090.7|98179.4|98144|98126.4|98085.9|68
1652715910000|2022-05-16 15:45:10|98133.2|98083.2|98130.3|98080.3|98134.4|98094.9|98116.8|98076|64
1652715920000|2022-05-16 15:45:20|98129.5|98079.5|98135.5|98085.5|98139.4|98102.5|98118.9|98078.5|47
1652715930000|2022-05-16 15:45:30|98134.8|98084.8|98126.2|98101.2|98136.6|98101.2|98115.5|98079.5|51
1652715940000|2022-05-16 15:45:40|98123.1|98098.1|98125.8|98100.8|98142.1|98104|98123.1|98088.1|38
1652715950000|2022-05-16 15:45:50|98125.3|98100.3|98118.2|98093.2|98132.3|98100.8|98116.1|98078|38
1652715960000|2022-05-16 15:46:00|98118.9|98093.9|98118.1|98093.1|98120.3|98095.3|98116.8|98091.8|39
1652715970000|2022-05-16 15:46:10|98118.5|98093.5|98136.5|98111.5|98153|98114.6|98118.1|98093.1|56
1652715980000|2022-05-16 15:46:20|98140|98115|98173.6|98123.6|98173.6|98136.3|98136.9|98107.4|49
1652715990000|2022-05-16 15:46:30|98160.8|98135.8|98158.3|98133.3|98174.7|98140.9|98157.7|98123|56
1652716000000|2022-05-16 15:46:40|98158.4|98133.4|98165.4|98140.4|98165.7|98140.7|98158.1|98133.1|43
1652716010000|2022-05-16 15:46:50|98165.7|98140.7|98161.4|98136.4|98166|98141|98160.9|98135.9|24
1652716020000|2022-05-16 15:47:00|98161.6|98136.6|98145.8|98120.8|98162.5|98136.7|98144.7|98109.1|46
1652716030000|2022-05-16 15:47:10|98146.8|98121.8|98151.1|98126.1|98151.6|98126.6|98144.2|98119.2|30
1652716040000|2022-05-16 15:47:20|98151.2|98126.2|98153.2|98128.2|98154.4|98129.4|98149.7|98124.7|53
1652716050000|2022-05-16 15:47:30|98153.4|98128.4|98160.8|98135.8|98171.8|98137.8|98152.3|98119.9|50
1652716060000|2022-05-16 15:47:40|98161.4|98136.4|98161.6|98136.6|98174.3|98137.4|98155.2|98123.2|44
1652716070000|2022-05-16 15:47:50|98161.3|98136.3|98161.7|98136.7|98163.9|98138.9|98159|98134|28
1652716080000|2022-05-16 15:48:00|98161.8|98136.8|98163.4|98138.4|98165.1|98140.1|98160.4|98135.4|42
1652716090000|2022-05-16 15:48:10|98160.5|98135.5|98159.4|98134.4|98163.7|98138.7|98159.4|98134.4|30
1652716100000|2022-05-16 15:48:20|98159.6|98134.6|98159.2|98134.2|98160.6|98135.6|98158.6|98133.6|30
1652716110000|2022-05-16 15:48:30|98159|98134|98145.7|98120.7|98159|98134|98143.9|98106.3|44
1652716120000|2022-05-16 15:48:40|98146.4|98121.4|98143.7|98118.7|98146.4|98121.4|98143.3|98118.3|39
1652716130000|2022-05-16 15:48:50|98144.2|98119.2|98138.4|98113.4|98146.6|98121.6|98136|98111|59
1652716140000|2022-05-16 15:49:00|98138.3|98113.3|98144.3|98119.3|98145.6|98120.6|98137.6|98112.6|35
1652716150000|2022-05-16 15:49:10|98144.5|98119.5|98143.6|98118.6|98147.7|98122.7|98142.6|98117.6|40
1652716160000|2022-05-16 15:49:20|98144.3|98119.3|98140.2|98115.2|98144.5|98119.5|98139.1|98114.1|31
1652716170000|2022-05-16 15:49:30|98140.4|98115.4|98141.7|98116.7|98143.2|98118.2|98139.9|98114.9|24
1652716180000|2022-05-16 15:49:40|98141.3|98116.3|98141.6|98116.6|98142.3|98117.3|98136.3|98111.3|29
1652716190000|2022-05-16 15:49:50|98140.5|98115.5|98140.5|98115.5|98142.7|98117.7|98138.9|98113.9|33
1652716200000|2022-05-16 15:50:00|98140.4|98115.4|98136.3|98111.3|98141.4|98116.4|98135.2|98110.2|24
1652716210000|2022-05-16 15:50:10|98136.6|98111.6|98136.9|98111.9|98141.6|98116.6|98136.6|98111.6|32
1652716220000|2022-05-16 15:50:20|98137.1|98112.1|98139.3|98114.3|98141.1|98116.1|98136|98111|38
1652716230000|2022-05-16 15:50:30|98139.6|98114.6|98138|98113|98141.1|98116.1|98135|98110|50
1652716240000|2022-05-16 15:50:40|98137.9|98112.9|98144.2|98119.2|98146.3|98121.3|98137.9|98112.9|44
1652716250000|2022-05-16 15:50:50|98144.5|98119.5|98141.6|98116.6|98146.5|98121.5|98137.8|98112.8|50
1652716260000|2022-05-16 15:51:00|98141.1|98116.1|98140|98115|98143.5|98118.5|98139.1|98114.1|53
1652716270000|2022-05-16 15:51:10|98139.9|98114.9|98144.1|98119.1|98144.6|98119.6|98139.2|98114.2|40
1652716280000|2022-05-16 15:51:20|98144.3|98119.3|98141.9|98116.9|98144.3|98119.3|98138.8|98113.8|44
1652716290000|2022-05-16 15:51:30|98141.6|98116.6|98142|98117|98144.1|98119.1|98141.3|98116.3|34
1652716300000|2022-05-16 15:51:40|98142.2|98117.2|98137.5|98112.5|98142.2|98117.2|98136|98111|35
1652716310000|2022-05-16 15:51:50|98137.4|98112.4|98137.2|98112.2|98139.4|98114.4|98136.4|98111.4|36
1652716320000|2022-05-16 15:52:00|98138|98113|98138.8|98113.8|98141.4|98116.4|98136.5|98111.5|25
1652716330000|2022-05-16 15:52:10|98137.8|98112.8|98129.8|98104.8|98138.1|98113.1|98129.6|98104.6|25
1652716340000|2022-05-16 15:52:20|98130|98105|98130.6|98105.6|98130.6|98105.6|98128.4|98103.4|42
1652716350000|2022-05-16 15:52:30|98130.4|98105.4|98129.5|98104.5|98131.9|98106.9|98128.5|98103.5|59
1652716360000|2022-05-16 15:52:40|98129.9|98104.9|98131|98106|98131|98106|98127.7|98102.7|33
1652716370000|2022-05-16 15:52:50|98131.1|98106.1|98124.5|98099.5|98139.2|98114.2|98124.3|98087|60
1652716380000|2022-05-16 15:53:00|98124.3|98099.3|98125.7|98100.7|98126.3|98101.3|98123.6|98098.6|40
1652716390000|2022-05-16 15:53:10|98128.3|98103.3|98109.8|98084.8|98133.8|98108.8|98107.2|98071.2|49
1652716400000|2022-05-16 15:53:20|98109.6|98084.6|98108|98083|98110|98085|98105.5|98080.5|44
1652716410000|2022-05-16 15:53:30|98108.3|98083.3|98095.4|98070.4|98109.2|98084.2|98093.5|98068.5|55
1652716420000|2022-05-16 15:53:40|98097.6|98072.6|98091.8|98066.8|98101.3|98076.3|98089.4|98064.4|44
1652716430000|2022-05-16 15:53:50|98091.5|98066.5|98089.1|98064.1|98093.8|98068.8|98086.2|98061.2|44
1652716440000|2022-05-16 15:54:00|98088.4|98063.4|98079.6|98054.6|98089.7|98064.7|98074.2|98049.2|63
1652716450000|2022-05-16 15:54:10|98079.7|98054.7|98078|98053|98084.3|98059.3|98078|98053|45
1652716460000|2022-05-16 15:54:20|98077.9|98052.9|98080.6|98055.6|98080.9|98055.9|98077.9|98052.9|44
1652716470000|2022-05-16 15:54:30|98080.5|98055.5|98081.4|98056.4|98083.9|98058.9|98079.3|98054.3|37
1652716480000|2022-05-16 15:54:40|98081.2|98056.2|98085.9|98060.9|98086|98061|98079.5|98054.5|36
1652716490000|2022-05-16 15:54:50|98085.8|98060.8|98079|98054|98088|98063|98076.3|98051.3|47
1652716500000|2022-05-16 15:55:00|98078.8|98053.8|98079.7|98054.7|98081|98056|98077.2|98052.2|40
1652716510000|2022-05-16 15:55:10|98078.9|98053.9|98077.9|98052.9|98083|98058|98075.8|98050.8|49
1652716520000|2022-05-16 15:55:20|98078.5|98053.5|98079.7|98054.7|98084.6|98059.6|98076.9|98027.8|49
1652716530000|2022-05-16 15:55:30|98080.1|98055.1|98081.2|98056.2|98083.2|98058.2|98079.8|98054.8|36
1652716540000|2022-05-16 15:55:40|98081.5|98056.5|98083|98058|98086.2|98061.2|98080.7|98055.7|50
1652716550000|2022-05-16 15:55:50|98082.9|98057.9|98083.9|98058.9|98088.4|98063.4|98081.6|98056.6|47
1652716560000|2022-05-16 15:56:00|98084|98059|98083.9|98058.9|98084.5|98059.5|98081.1|98056.1|67
1652716570000|2022-05-16 15:56:10|98084.3|98059.3|98084.3|98059.3|98086.1|98061.1|98082.4|98057.4|55
1652716580000|2022-05-16 15:56:20|98083.4|98058.4|98085.2|98060.2|98089.2|98064.2|98083|98058|52
1652716590000|2022-05-16 15:56:30|98085|98060|98084.1|98059.1|98089.9|98064.9|98080.4|98055.4|51
1652716600000|2022-05-16 15:56:40|98084.8|98059.8|98084.6|98059.6|98085.4|98060.4|98083.5|98058.5|38
1652716610000|2022-05-16 15:56:50|98085.1|98060.1|98081.6|98056.6|98085.4|98060.4|98081.5|98056.5|41
1652716620000|2022-05-16 15:57:00|98082.2|98057.2|98081.8|98056.8|98083.1|98058.1|98080.2|98055.2|33
1652716630000|2022-05-16 15:57:10|98082.5|98057.5|98086.3|98061.3|98091|98066|98082.5|98057.5|40
1652716640000|2022-05-16 15:57:20|98086.4|98061.4|98087.5|98062.5|98088.4|98063.4|98084.5|98059.5|39
1652716650000|2022-05-16 15:57:30|98087.8|98062.8|98088.4|98063.4|98089.2|98064.2|98087.1|98062.1|40
1652716660000|2022-05-16 15:57:40|98088.1|98063.1|98085.8|98060.8|98088.7|98063.7|98084.6|98059.6|40
1652716670000|2022-05-16 15:57:50|98086.2|98061.2|98082|98057|98086.8|98061.8|98081.4|98056.4|42
1652716680000|2022-05-16 15:58:00|98081.7|98056.7|98082.5|98057.5|98082.7|98057.7|98077|98052|39
1652716690000|2022-05-16 15:58:10|98082.3|98057.3|98081.9|98056.9|98083.3|98058.3|98081.3|98056.3|26
1652716700000|2022-05-16 15:58:20|98081.8|98056.8|98095.5|98070.5|98095.5|98070.5|98079.2|98054.2|23
1652716710000|2022-05-16 15:58:30|98094.3|98069.3|98103.2|98078.2|98116.6|98080.2|98093.6|98061.6|40
1652716720000|2022-05-16 15:58:40|98103.1|98078.1|98109.8|98084.8|98113.5|98088.5|98103.1|98078.1|58
1652716730000|2022-05-16 15:58:50|98111.2|98086.2|98124.3|98099.3|98127.1|98102.1|98110|98085|51
1652716740000|2022-05-16 15:59:00|98123.2|98098.2|98123.5|98098.5|98124.3|98099.3|98121.3|98096.3|31
1652716750000|2022-05-16 15:59:10|98123.4|98098.4|98126.9|98101.9|98139|98103.6|98118.9|98081.9|60
1652716760000|2022-05-16 15:59:20|98126.1|98101.1|98123.9|98098.9|98128|98103|98123.9|98098.9|44
1652716770000|2022-05-16 15:59:30|98123.6|98098.6|98128.7|98103.7|98131.7|98106.7|98123.4|98098.4|43
1652716780000|2022-05-16 15:59:40|98128.4|98103.4|98125.7|98100.7|98133.5|98108.5|98123.6|98098.6|54
1652716790000|2022-05-16 15:59:50|98122.5|98097.5|98122.6|98097.6|98126.3|98101.3|98120.4|98095.4|66
1652716800000|2022-05-16 16:00:00|98121.5|98096.5|98126.2|98101.2|98127.6|98102.6|98118.2|98093.2|60
1652716810000|2022-05-16 16:00:10|98125.9|98100.9|98114.5|98089.5|98127.5|98102.5|98114.5|98089.5|72
1652716820000|2022-05-16 16:00:20|98117.2|98092.2|98121|98096|98135.7|98096|98115.1|98080.8|59
1652716830000|2022-05-16 16:00:30|98119.9|98094.9|98131.7|98081.7|98134.1|98095.9|98118.2|98079.2|57
1652716840000|2022-05-16 16:00:40|98132.6|98082.6|98131|98081|98134.2|98084.2|98125.5|98075.5|58
1652716850000|2022-05-16 16:00:50|98130.8|98080.8|98134.1|98084.1|98134.2|98084.2|98129.4|98079.4|58
1652716860000|2022-05-16 16:01:00|98133.8|98083.8|98135.3|98085.3|98137.6|98087.6|98133.8|98083.8|56
1652716870000|2022-05-16 16:01:10|98136.3|98086.3|98131.8|98081.8|98137|98087|98129.7|98079.7|51
1652716880000|2022-05-16 16:01:20|98131.7|98081.7|98138.1|98088.1|98138.1|98088.1|98131.6|98081.6|53
1652716890000|2022-05-16 16:01:30|98138.2|98088.2|98137.1|98087.1|98138.6|98088.6|98137.1|98087.1|33
1652716900000|2022-05-16 16:01:40|98137|98087|98147.2|98097.2|98153.3|98103.3|98132.7|98082.7|72
1652716910000|2022-05-16 16:01:50|98147.3|98097.3|98127|98102|98148.3|98111|98125.5|98096.8|50
1652716920000|2022-05-16 16:02:00|98127.5|98102.5|98125.6|98100.6|98127.5|98102.5|98121.3|98096.3|58
1652716930000|2022-05-16 16:02:10|98125.1|98100.1|98120.2|98095.2|98128.5|98103.5|98119.5|98094.5|46
1652716940000|2022-05-16 16:02:20|98121.1|98096.1|98126.9|98101.9|98127.6|98102.6|98117.2|98092.2|58
1652716950000|2022-05-16 16:02:30|98127.5|98102.5|98127.7|98102.7|98130|98105|98125.3|98100.3|58
1652716960000|2022-05-16 16:02:40|98127.9|98102.9|98132.8|98082.8|98149.1|98112|98121.2|98082.5|73
1652716970000|2022-05-16 16:02:50|98132.6|98082.6|98120.5|98095.5|98132.6|98095.5|98116.1|98079.3|57
1652716980000|2022-05-16 16:03:00|98119.5|98094.5|98115.6|98090.6|98119.5|98094.5|98115.2|98090.2|42
1652716990000|2022-05-16 16:03:10|98116|98091|98119|98094|98120.8|98095.8|98115.2|98090.2|52
1652717000000|2022-05-16 16:03:20|98118.9|98093.9|98120.6|98095.6|98120.7|98095.7|98118.6|98093.6|36
1652717010000|2022-05-16 16:03:30|98120.4|98095.4|98116.7|98091.7|98120.4|98095.4|98114.5|98089.5|46
1652717020000|2022-05-16 16:03:40|98116.5|98091.5|98116.9|98091.9|98119.8|98094.8|98116|98091|41
1652717030000|2022-05-16 16:03:50|98116.8|98091.8|98118.4|98093.4|98118.6|98093.6|98112.8|98087.8|48
1652717040000|2022-05-16 16:04:00|98118.6|98093.6|98114.7|98089.7|98119.3|98094.3|98114.6|98089.6|45
1652717050000|2022-05-16 16:04:10|98114.5|98089.5|98118.9|98093.9|98118.9|98093.9|98110.9|98085.9|52
1652717060000|2022-05-16 16:04:20|98119.3|98094.3|98119.9|98094.9|98120.8|98095.8|98117.6|98092.6|44
1652717070000|2022-05-16 16:04:30|98119.8|98094.8|98118.2|98093.2|98119.8|98094.8|98117.7|98092.7|37
1652717080000|2022-05-16 16:04:40|98118.4|98093.4|98126.5|98101.5|98127.5|98102.5|98118.4|98093.4|45
1652717090000|2022-05-16 16:04:50|98126.8|98101.8|98126.8|98101.8|98127.8|98102.8|98125.7|98100.7|32
1652717100000|2022-05-16 16:05:00|98127.4|98102.4|98128.4|98103.4|98133.6|98108.6|98123.5|98098.5|60
1652717110000|2022-05-16 16:05:10|98129.1|98104.1|98118|98093|98130|98104.2|98112.4|98078.8|61
1652717120000|2022-05-16 16:05:20|98118.1|98093.1|98130|98080|98138.7|98099.4|98117|98079.9|70
1652717130000|2022-05-16 16:05:30|98127.8|98077.8|98121.5|98071.5|98129|98085|98101.4|98071.1|66
1652717140000|2022-05-16 16:05:40|98121.7|98071.7|98114|98064|98121.7|98071.7|98113.3|98063.3|63
1652717150000|2022-05-16 16:05:50|98111.2|98061.2|98121.9|98071.9|98123|98084.2|98103|98061.2|66
1652717160000|2022-05-16 16:06:00|98121.5|98071.5|98140.6|98090.6|98140.6|98094.6|98118.8|98068.8|63
1652717170000|2022-05-16 16:06:10|98140.4|98090.4|98113.1|98088.1|98145.9|98095.9|98113.1|98080.1|69
1652717180000|2022-05-16 16:06:20|98113.7|98088.7|98114.6|98089.6|98124.3|98099.3|98112.7|98087.7|73
1652717190000|2022-05-16 16:06:30|98114.4|98089.4|98114.2|98089.2|98121.2|98096.2|98109.5|98084.5|66
1652717200000|2022-05-16 16:06:40|98115.7|98090.7|98115.4|98090.4|98116.3|98091.3|98113.2|98088.2|44
1652717210000|2022-05-16 16:06:50|98115.7|98090.7|98110.6|98085.6|98115.8|98090.8|98107.8|98082.8|53
1652717220000|2022-05-16 16:07:00|98108.7|98083.7|98099.9|98074.9|98113|98084.8|98088.4|98055.7|64
1652717230000|2022-05-16 16:07:10|98100|98075|98094.2|98069.2|98107.7|98082.7|98093.6|98068.6|66
1652717240000|2022-05-16 16:07:20|98094.1|98069.1|98101.1|98076.1|98103.6|98077.3|98086.5|98052.3|69
1652717250000|2022-05-16 16:07:30|98102.8|98077.8|98111|98086|98112.8|98087.8|98099.1|98074.1|69
1652717260000|2022-05-16 16:07:40|98110.8|98085.8|98105.6|98080.6|98111|98086|98101.1|98076.1|59
1652717270000|2022-05-16 16:07:50|98105.4|98080.4|98118.2|98068.2|98118.2|98080.7|98101.4|98064.3|56
1652717280000|2022-05-16 16:08:00|98119.5|98069.5|98098.5|98073.5|98127.6|98093.2|98095.4|98064.1|70
1652717290000|2022-05-16 16:08:10|98097.9|98072.9|98098.3|98073.3|98103.6|98078.6|98096.8|98071.8|58
1652717300000|2022-05-16 16:08:20|98098.2|98073.2|98097.6|98072.6|98101.8|98076.8|98096.1|98071.1|48
1652717310000|2022-05-16 16:08:30|98097.7|98072.7|98093.9|98068.9|98097.8|98072.8|98090.7|98065.7|54
1652717320000|2022-05-16 16:08:40|98093.5|98068.5|98101.2|98076.2|98107.5|98082.5|98093.3|98068.3|60
1652717330000|2022-05-16 16:08:50|98101.3|98076.3|98096.7|98071.7|98101.3|98076.3|98093.7|98068.7|65
1652717340000|2022-05-16 16:09:00|98096.3|98071.3|98089.6|98064.6|98104.5|98079.5|98089.6|98064.6|69
1652717350000|2022-05-16 16:09:10|98091|98066|98079|98054|98092.4|98067.4|98074.5|98049.5|76
1652717360000|2022-05-16 16:09:20|98079.5|98054.5|98072.8|98047.8|98091.3|98054.5|98071.9|98038.5|72
1652717370000|2022-05-16 16:09:30|98071.2|98046.2|98069.1|98044.1|98076.4|98046.2|98059.1|98022|66
1652717380000|2022-05-16 16:09:40|98069.3|98044.3|98071.7|98046.7|98086.4|98048.5|98064.5|98029.4|74
1652717390000|2022-05-16 16:09:50|98071.6|98046.6|98071.5|98046.5|98088.5|98049.2|98065.8|98031.5|73
1652717400000|2022-05-16 16:10:00|98075.2|98050.2|98068.1|98043.1|98075.2|98050.2|98063|98038|71
1652717410000|2022-05-16 16:10:10|98070.3|98045.3|98068.7|98043.7|98076.3|98051.3|98063.2|98038.2|75
1652717420000|2022-05-16 16:10:20|98069.1|98044.1|98068.3|98043.3|98069.3|98044.3|98066.8|98041.8|52
1652717430000|2022-05-16 16:10:30|98067.9|98042.9|98065.7|98040.7|98067.9|98042.9|98065.6|98040.6|49
1652717440000|2022-05-16 16:10:40|98066.8|98041.8|98066|98041|98066.9|98041.9|98065.3|98040.3|49
1652717450000|2022-05-16 16:10:50|98065.7|98040.7|98063|98038|98065.8|98040.8|98062.5|98037.5|49
1652717460000|2022-05-16 16:11:00|98063.2|98038.2|98062.3|98037.3|98072.6|98047.6|98058.2|98033.2|77
1652717470000|2022-05-16 16:11:10|98062.2|98037.2|98065.1|98040.1|98073.1|98048.1|98061.3|98036.3|74
1652717480000|2022-05-16 16:11:20|98064.4|98039.4|98071.4|98046.4|98078.6|98048.9|98058.4|98028.6|74
1652717490000|2022-05-16 16:11:30|98070.1|98045.1|98078.8|98053.8|98090.7|98058.6|98069.3|98037|76
1652717500000|2022-05-16 16:11:40|98077.7|98052.7|98140.6|98090.6|98142.6|98103|98074.7|98049.7|73
1652717510000|2022-05-16 16:11:50|98141|98091|98153.6|98103.6|98158|98118.4|98141|98091|63
1652717520000|2022-05-16 16:12:00|98153.7|98103.7|98150.3|98100.3|98153.7|98108.9|98132.6|98094.8|60
1652717530000|2022-05-16 16:12:10|98151|98101|98140.9|98115.9|98151.8|98117.5|98134.8|98097.5|66
1652717540000|2022-05-16 16:12:20|98141.1|98116.1|98141.3|98116.3|98145.2|98120.2|98140.2|98115.2|57
1652717550000|2022-05-16 16:12:30|98140.7|98115.7|98144.3|98094.3|98152.6|98116.3|98134|98094.3|44
1652717560000|2022-05-16 16:12:40|98144.2|98094.2|98149.8|98099.8|98149.8|98113.2|98130|98094.2|49
1652717570000|2022-05-16 16:12:50|98149.7|98099.7|98138.9|98113.9|98152.7|98118.6|98138.2|98098.7|58
1652717580000|2022-05-16 16:13:00|98139|98114|98132.6|98107.6|98139|98114|98131.2|98106.2|52
1652717590000|2022-05-16 16:13:10|98132|98107|98132.6|98082.6|98137.2|98107|98122.6|98082.2|59
1652717600000|2022-05-16 16:13:20|98132.4|98082.4|98120.6|98095.6|98138.1|98097.4|98119.7|98082.4|58
1652717610000|2022-05-16 16:13:30|98120.2|98095.2|98116.5|98091.5|98120.6|98095.6|98115|98090|46
1652717620000|2022-05-16 16:13:40|98113.1|98088.1|98128.8|98078.8|98128.8|98092.3|98113.1|98078.8|44
1652717630000|2022-05-16 16:13:50|98129.1|98079.1|98130|98080|98131.7|98081.7|98127.3|98077.3|32
1652717640000|2022-05-16 16:14:00|98130.2|98080.2|98127.9|98077.9|98131.5|98081.5|98127.7|98077.7|45
1652717650000|2022-05-16 16:14:10|98126.2|98076.2|98117.8|98092.8|98126.2|98093|98113.6|98076.2|37
1652717660000|2022-05-16 16:14:20|98118|98093|98116.4|98091.4|98119.7|98094.7|98115.9|98090.9|41
1652717670000|2022-05-16 16:14:30|98116.7|98091.7|98114.3|98089.3|98126.4|98101.4|98113.7|98088.7|47
1652717680000|2022-05-16 16:14:40|98115.1|98090.1|98119.6|98069.6|98122|98092.7|98105.4|98068.9|43
1652717690000|2022-05-16 16:14:50|98119.9|98069.9|98100.4|98075.4|98121.6|98087.5|98100.4|98068.8|48
1652717700000|2022-05-16 16:15:00|98100|98075|98104.1|98054.1|98110.2|98077.5|98097.7|98048.6|68
1652717710000|2022-05-16 16:15:10|98104.4|98054.4|98097.9|98072.9|98112.8|98076|98094.4|98052.9|62
1652717720000|2022-05-16 16:15:20|98099|98074|98098.2|98073.2|98103.8|98078.8|98096.9|98071.9|54
1652717730000|2022-05-16 16:15:30|98098.3|98073.3|98094.4|98044.4|98098.8|98073.8|98083.4|98043.1|59
1652717740000|2022-05-16 16:15:40|98094.5|98044.5|98097.7|98047.7|98098.8|98048.8|98093.8|98043.8|62
1652717750000|2022-05-16 16:15:50|98097.8|98047.8|98090.9|98065.9|98098.3|98065.9|98084.6|98045.5|58
1652717760000|2022-05-16 16:16:00|98091.7|98066.7|98089.9|98064.9|98095|98070|98089.1|98064.1|69
1652717770000|2022-05-16 16:16:10|98089.8|98064.8|98082|98057|98095.1|98070.1|98080.6|98055.6|61
1652717780000|2022-05-16 16:16:20|98097.5|98047.5|98090.7|98040.7|98097.9|98061.9|98072|98035.7|62
1652717790000|2022-05-16 16:16:30|98090.1|98040.1|98085.5|98035.5|98092|98052.2|98074.6|98035.3|34
1652717800000|2022-05-16 16:16:40|98085.4|98035.4|98080.9|98030.9|98086.8|98036.8|98079.5|98029.5|48
1652717810000|2022-05-16 16:16:50|98080.4|98030.4|98079.3|98029.3|98083.5|98033.5|98079.3|98029.3|36
1652717820000|2022-05-16 16:17:00|98079.4|98029.4|98072.4|98047.4|98081.1|98048.5|98070|98029.4|45
1652717830000|2022-05-16 16:17:10|98072.7|98047.7|98071|98046|98072.7|98047.7|98069.3|98044.3|40
1652717840000|2022-05-16 16:17:20|98068.4|98043.4|98056.1|98031.1|98071.1|98046.1|98055.3|98030.3|52
1652717850000|2022-05-16 16:17:30|98056.5|98031.5|98069.1|98044.1|98069.1|98044.1|98056.1|98031.1|58
1652717860000|2022-05-16 16:17:40|98069|98044|98086.3|98061.3|98086.3|98061.3|98067.8|98042.8|46
1652717870000|2022-05-16 16:17:50|98083.8|98058.8|98085.7|98060.7|98087|98062|98077.9|98052.9|71
1652717880000|2022-05-16 16:18:00|98084.7|98059.7|98113.5|98063.5|98115|98077.3|98082.5|98057.5|67
1652717890000|2022-05-16 16:18:10|98113.2|98063.2|98100.5|98075.5|98113.2|98075.9|98096.8|98062.4|51
1652717900000|2022-05-16 16:18:20|98100.6|98075.6|98099.3|98074.3|98101.6|98076.6|98098.4|98073.4|58
1652717910000|2022-05-16 16:18:30|98099.4|98074.4|98114|98064|98114.6|98078.4|98097.9|98064|58
1652717920000|2022-05-16 16:18:40|98113.7|98063.7|98101|98076|98113.9|98078|98099.8|98060.7|60
1652717930000|2022-05-16 16:18:50|98101.1|98076.1|98097.8|98072.8|98102.9|98077.9|98097.3|98072.3|31
1652717940000|2022-05-16 16:19:00|98097.7|98072.7|98100.6|98050.6|98103.3|98072.7|98088.2|98049.6|50
1652717950000|2022-05-16 16:19:10|98101.2|98051.2|98099.3|98049.3|98101.3|98051.3|98098.8|98048.8|38
1652717960000|2022-05-16 16:19:20|98098.9|98048.9|98085.9|98035.9|98102.2|98068|98078.7|98035.9|51
1652717970000|2022-05-16 16:19:30|98086|98036|98084.8|98034.8|98087.7|98037.7|98084.8|98034.8|30
1652717980000|2022-05-16 16:19:40|98085.5|98035.5|98079.7|98029.7|98085.5|98035.5|98078.7|98028.7|33
1652717990000|2022-05-16 16:19:50|98080.2|98030.2|98065.3|98040.3|98080.5|98042.8|98064.6|98029.5|48
1652718000000|2022-05-16 16:20:00|98063.5|98038.5|98062.4|98037.4|98069.6|98044.6|98061.3|98036.3|42
1652718010000|2022-05-16 16:20:10|98061.9|98036.9|98061.7|98036.7|98063.8|98038.8|98058.2|98033.2|43
1652718020000|2022-05-16 16:20:20|98061.8|98036.8|98061.6|98036.6|98063.7|98038.7|98061.6|98036.6|17
1652718030000|2022-05-16 16:20:30|98061.7|98036.7|98061.9|98036.9|98063.8|98038.8|98060.8|98035.8|38
1652718040000|2022-05-16 16:20:40|98062.1|98037.1|98063.3|98038.3|98065.2|98040.2|98062.1|98037.1|38
1652718050000|2022-05-16 16:20:50|98063.4|98038.4|98068.8|98043.8|98070.3|98045.3|98061|98036|42
1652718060000|2022-05-16 16:21:00|98069.4|98044.4|98069.5|98044.5|98070.7|98045.7|98067.6|98042.6|36
1652718070000|2022-05-16 16:21:10|98070.4|98045.4|98084.5|98059.5|98099|98061.6|98070.4|98040.8|61
1652718080000|2022-05-16 16:21:20|98084.4|98059.4|98106.9|98056.9|98107.7|98061.5|98084.2|98049.1|56
1652718090000|2022-05-16 16:21:30|98107.2|98057.2|98105.1|98080.1|98108.4|98083.4|98094.1|98056.7|51
1652718100000|2022-05-16 16:21:40|98107.5|98082.5|98104.5|98079.5|98132.3|98096|98104.1|98068.9|54
1652718110000|2022-05-16 16:21:50|98104.4|98079.4|98115.6|98065.6|98116.1|98079.5|98102.9|98065.6|25
1652718120000|2022-05-16 16:22:00|98115.7|98065.7|98122|98072|98122.3|98085.8|98109.8|98065.7|27
1652718130000|2022-05-16 16:22:10|98122.2|98072.2|98121|98071|98122.5|98072.5|98120.9|98070.9|24
1652718140000|2022-05-16 16:22:20|98121.3|98071.3|98103.3|98078.3|98121.3|98085|98102.6|98071.2|29
1652718150000|2022-05-16 16:22:30|98103|98078|98101.8|98076.8|98104.3|98079.3|98101.5|98076.5|36
1652718160000|2022-05-16 16:22:40|98102.1|98077.1|98098.6|98073.6|98103.4|98078.4|98098.6|98073.6|37
1652718170000|2022-05-16 16:22:50|98098.8|98073.8|98094.5|98069.5|98098.8|98073.8|98094.5|98069.5|42
1652718180000|2022-05-16 16:23:00|98094.7|98069.7|98092.1|98067.1|98094.7|98069.7|98092|98067|35
1652718190000|2022-05-16 16:23:10|98092|98067|98093.3|98068.3|98094.7|98069.7|98091.7|98066.7|21
1652718200000|2022-05-16 16:23:20|98093.2|98068.2|98093.9|98068.9|98094.7|98069.7|98092.9|98067.9|23
1652718210000|2022-05-16 16:23:30|98094.3|98069.3|98092.2|98067.2|98103.5|98069.3|98087.1|98052.3|37
1652718220000|2022-05-16 16:23:40|98092.8|98067.8|98090.1|98065.1|98092.8|98067.8|98089.4|98064.4|31
1652718230000|2022-05-16 16:23:50|98090.2|98065.2|98088.5|98063.5|98091.6|98066.6|98088.3|98063.3|31
1652718240000|2022-05-16 16:24:00|98088.2|98063.2|98090.4|98065.4|98091.3|98066.3|98088.1|98063.1|42
1652718250000|2022-05-16 16:24:10|98090.5|98065.5|98116.4|98066.4|98117.1|98079.2|98090.5|98058.1|49
1652718260000|2022-05-16 16:24:20|98116.5|98066.5|98106.6|98081.6|98116.8|98086.8|98103.7|98065.9|50
1652718270000|2022-05-16 16:24:30|98107.1|98082.1|98111.2|98086.2|98111.3|98086.3|98105.8|98080.8|34
1652718280000|2022-05-16 16:24:40|98111.4|98086.4|98105.2|98080.2|98121|98086.4|98103.2|98067.1|48
1652718290000|2022-05-16 16:24:50|98104.8|98079.8|98104.4|98079.4|98122.8|98084.9|98104|98069.5|37
1652718300000|2022-05-16 16:25:00|98103.9|98078.9|98098.9|98073.9|98104|98079|98098.9|98073.9|38
1652718310000|2022-05-16 16:25:10|98099.1|98074.1|98106.7|98081.7|98117.8|98082.3|98099.1|98065.2|26
1652718320000|2022-05-16 16:25:20|98106.4|98081.4|98118.6|98068.6|98119.2|98082.7|98104|98068.6|41
1652718330000|2022-05-16 16:25:30|98118.4|98068.4|98116.7|98066.7|98122.4|98079.8|98104.8|98066.1|44
1652718340000|2022-05-16 16:25:40|98117|98067|98103.3|98078.3|98118.4|98080.9|98101.9|98066.6|38
1652718350000|2022-05-16 16:25:50|98100.9|98075.9|98099.4|98074.4|98101.2|98076.2|98099.3|98074.3|30
1652718360000|2022-05-16 16:26:00|98098.9|98073.9|98099.2|98074.2|98099.8|98074.8|98098.6|98073.6|9
1652718370000|2022-05-16 16:26:10|98099|98074|98099.5|98074.5|98100.3|98075.3|98099|98074|17
1652718380000|2022-05-16 16:26:20|98111|98061|98100.9|98075.9|98111.7|98076.3|98100.3|98061|20
1652718390000|2022-05-16 16:26:30|98101.1|98076.1|98105.9|98080.9|98119.2|98081.2|98101.1|98067.8|21
1652718400000|2022-05-16 16:26:40|98105.6|98080.6|98098.4|98073.4|98118.6|98081|98098.3|98064.7|39
1652718410000|2022-05-16 16:26:50|98098.9|98073.9|98099.5|98074.5|98100.2|98075.2|98098.3|98073.3|24
1652718420000|2022-05-16 16:27:00|98100.5|98075.5|98099.4|98074.4|98100.5|98075.5|98098.9|98073.9|29
1652718430000|2022-05-16 16:27:10|98099.3|98074.3|98100.2|98075.2|98100.5|98075.5|98098|98073|32
1652718440000|2022-05-16 16:27:20|98102.1|98077.1|98101.3|98076.3|98102.3|98077.3|98100.4|98075.4|23
1652718450000|2022-05-16 16:27:30|98101.2|98076.2|98101.8|98076.8|98104.1|98079.1|98101|98076|29
1652718460000|2022-05-16 16:27:40|98101.5|98076.5|98106.1|98081.1|98107.7|98082.7|98101.2|98076.2|39
1652718470000|2022-05-16 16:27:50|98105.8|98080.8|98110.3|98085.3|98110.9|98085.9|98105.3|98080.3|50
1652718480000|2022-05-16 16:28:00|98110|98085|98122|98097|98123.9|98098.9|98109.8|98084.8|48
1652718490000|2022-05-16 16:28:10|98121.1|98096.1|98118.1|98093.1|98121.2|98096.2|98118.1|98093.1|40
1652718500000|2022-05-16 16:28:20|98117.7|98092.7|98104.9|98079.9|98117.8|98092.8|98104.9|98079.9|57
1652718510000|2022-05-16 16:28:30|98104.3|98079.3|98105.8|98080.8|98105.8|98080.8|98103.4|98078.4|25
1652718520000|2022-05-16 16:28:40|98105.6|98080.6|98100.7|98075.7|98105.6|98080.6|98099.8|98074.8|20
1652718530000|2022-05-16 16:28:50|98099.7|98074.7|98101.7|98076.7|98102.7|98077.7|98099.4|98074.4|29
1652718540000|2022-05-16 16:29:00|98101.8|98076.8|98102.2|98077.2|98102.3|98077.3|98100.1|98075.1|20
1652718550000|2022-05-16 16:29:10|98102|98077|98104.6|98079.6|98107.1|98082.1|98101.5|98076.5|27
1652718560000|2022-05-16 16:29:20|98104.3|98079.3|98103.3|98078.3|98104.4|98079.4|98103.2|98078.2|22
1652718570000|2022-05-16 16:29:30|98103.4|98078.4|98103.9|98078.9|98104|98079|98101|98076|36
1652718580000|2022-05-16 16:29:40|98103.8|98078.8|98101.7|98076.7|98103.8|98078.8|98101.7|98076.7|16
1652718590000|2022-05-16 16:29:50|98101.9|98076.9|98103|98078|98104.5|98079.5|98101.3|98076.3|26
1652718600000|2022-05-16 16:30:00|98103.1|98078.1|98100.4|98075.4|98105.5|98080.5|98100.4|98075.4|39
1652718610000|2022-05-16 16:30:10|98099.6|98074.6|98100.1|98075.1|98101|98076|98099.5|98074.5|26
1652718620000|2022-05-16 16:30:20|98100.2|98075.2|98100.6|98075.6|98100.7|98075.7|98100|98075|14
1652718630000|2022-05-16 16:30:30|98100.5|98075.5|98100.4|98075.4|98101|98076|98099|98074|30
1652718640000|2022-05-16 16:30:40|98100.7|98075.7|98100.5|98075.5|98101.9|98076.9|98099.4|98074.4|33
1652718650000|2022-05-16 16:30:50|98100.3|98075.3|98102.2|98077.2|98102.6|98077.6|98099.8|98074.8|38
1652718660000|2022-05-16 16:31:00|98102.1|98077.1|98101.9|98076.9|98104.4|98079.4|98101.6|98076.6|27
1652718670000|2022-05-16 16:31:10|98101.4|98076.4|98101.9|98076.9|98102.9|98077.9|98099.1|98074.1|30
1652718680000|2022-05-16 16:31:20|98102.2|98077.2|98101.7|98076.7|98102.7|98077.7|98101.6|98076.6|16
1652718690000|2022-05-16 16:31:30|98101.6|98076.6|98100.2|98075.2|98101.8|98076.8|98100.2|98075.2|19
1652718700000|2022-05-16 16:31:40|98100.3|98075.3|98099.2|98074.2|98100.3|98075.3|98098.1|98073.1|28
1652718710000|2022-05-16 16:31:50|98099.1|98074.1|98111|98086|98111|98086|98099.1|98074.1|23
1652718720000|2022-05-16 16:32:00|98111.9|98086.9|98099|98074|98124.5|98086.9|98096.7|98071.7|62
1652718730000|2022-05-16 16:32:10|98098.9|98073.9|98101.5|98076.5|98102|98077|98098.8|98073.8|29
1652718740000|2022-05-16 16:32:20|98101.6|98076.6|98099.9|98074.9|98102|98077|98099.9|98074.9|22
1652718750000|2022-05-16 16:32:30|98099.6|98074.6|98090.3|98065.3|98099.6|98074.6|98088.1|98063.1|67
1652718760000|2022-05-16 16:32:40|98091.8|98066.8|98094.1|98069.1|98107.1|98070.7|98088.6|98056.6|65
1652718770000|2022-05-16 16:32:50|98094.2|98069.2|98090.3|98065.3|98094.5|98069.5|98088.8|98063.8|56
1652718780000|2022-05-16 16:33:00|98090.2|98065.2|98089.8|98064.8|98092.2|98067.2|98086.6|98061.6|68
1652718790000|2022-05-16 16:33:10|98089.9|98064.9|98092.1|98067.1|98093.2|98068.2|98089.4|98064.4|49
1652718800000|2022-05-16 16:33:20|98091.8|98066.8|98093.5|98068.5|98095.3|98070.3|98091.5|98066.5|53
1652718810000|2022-05-16 16:33:30|98093.7|98068.7|98090.7|98065.7|98094.5|98069.5|98090.7|98065.7|50
1652718820000|2022-05-16 16:33:40|98092|98067|98090.3|98065.3|98095|98070|98090.1|98065.1|52
1652718830000|2022-05-16 16:33:50|98090.4|98065.4|98089.4|98064.4|98092.2|98067.2|98087.5|98062.5|57
1652718840000|2022-05-16 16:34:00|98089.6|98064.6|98089.2|98064.2|98090.9|98065.9|98085.8|98060.8|64
1652718850000|2022-05-16 16:34:10|98089|98064|98080.9|98055.9|98094.5|98064.6|98080.4|98044.5|63
1652718860000|2022-05-16 16:34:20|98080.6|98055.6|98081|98056|98083|98058|98080.1|98055.1|61
1652718870000|2022-05-16 16:34:30|98081.4|98056.4|98097.8|98047.8|98097.8|98062.6|98081|98045.7|57
1652718880000|2022-05-16 16:34:40|98097.2|98047.2|98085.4|98060.4|98098.3|98062.5|98085.4|98045.5|54
1652718890000|2022-05-16 16:34:50|98085.6|98060.6|98083.5|98058.5|98086.2|98061.2|98083.5|98058.5|55
1652718900000|2022-05-16 16:35:00|98083.8|98058.8|98079.8|98054.8|98084.9|98059.9|98078.1|98053.1|69
1652718910000|2022-05-16 16:35:10|98080.4|98055.4|98060.1|98035.1|98080.4|98055.4|98060.1|98035.1|70
1652718920000|2022-05-16 16:35:20|98058.5|98033.5|98043.2|98018.2|98058.5|98033.5|98031|98006|73
1652718930000|2022-05-16 16:35:30|98044.4|98019.4|98013.6|97988.6|98044.5|98019.5|98011|97977|71
1652718940000|2022-05-16 16:35:40|98016.3|97991.3|98008.7|97983.7|98016.3|97991.3|98006.5|97981.5|65
1652718950000|2022-05-16 16:35:50|98008.3|97983.3|98005.9|97980.9|98014.7|97989.7|98002.3|97977.3|68
1652718960000|2022-05-16 16:36:00|98004.5|97979.5|98000|97975|98007.3|97982.3|97998|97973|67
1652718970000|2022-05-16 16:36:10|97999.4|97974.4|97981.3|97956.3|98001.6|97976.6|97979.2|97954.2|71
1652718980000|2022-05-16 16:36:20|97981.5|97956.5|97987|97962|97990.6|97965.6|97981.5|97956.5|56
1652718990000|2022-05-16 16:36:30|97986.7|97961.7|97989.5|97964.5|97991.2|97966.2|97986.7|97961.7|54
1652719000000|2022-05-16 16:36:40|97989.1|97964.1|97995.8|97970.8|98000.7|97975.7|97988.9|97963.9|54
1652719010000|2022-05-16 16:36:50|97995.9|97970.9|97995|97970|98000.3|97975.3|97993.3|97968.3|65
1652719020000|2022-05-16 16:37:00|97994.9|97969.9|98005.6|97980.6|98008.1|97983.1|97994.5|97969.5|65
1652719030000|2022-05-16 16:37:10|98005.3|97980.3|97999.9|97974.9|98013.9|97982.8|97999.5|97962.6|56
1652719040000|2022-05-16 16:37:20|98001.1|97976.1|97997.7|97972.7|98002.3|97977.3|97990.2|97965.2|63
1652719050000|2022-05-16 16:37:30|97996.9|97971.9|98000.2|97975.2|98002|97977|97990.3|97965.3|63
1652719060000|2022-05-16 16:37:40|97999.5|97974.5|97994.2|97969.2|98003.9|97978.9|97994.2|97969.2|59
1652719070000|2022-05-16 16:37:50|97994.3|97969.3|97996.3|97971.3|97996.7|97971.7|97993.3|97968.3|43
1652719080000|2022-05-16 16:38:00|97996.6|97971.6|97999.1|97974.1|98003.1|97978.1|97996.1|97971.1|50
1652719090000|2022-05-16 16:38:10|97997.1|97972.1|97996.3|97971.3|97999.5|97974.5|97995.7|97970.7|39
1652719100000|2022-05-16 16:38:20|97996.2|97971.2|97997.2|97972.2|97997.6|97972.6|97996.2|97971.2|28
1652719110000|2022-05-16 16:38:30|97997.4|97972.4|97995.3|97970.3|97997.5|97972.5|97995.3|97970.3|13
1652719120000|2022-05-16 16:38:40|97995.6|97970.6|97994.2|97969.2|97995.7|97970.7|97993.9|97968.9|25
1652719130000|2022-05-16 16:38:50|97994.3|97969.3|98003.7|97978.7|98010.9|97985.9|97993.9|97968.9|39
1652719140000|2022-05-16 16:39:00|98005.3|97980.3|97999.2|97974.2|98006.2|97981.2|97998.7|97973.7|64
1652719150000|2022-05-16 16:39:10|97997.7|97972.7|97996.7|97971.7|97998.7|97973.7|97995.6|97970.6|41
1652719160000|2022-05-16 16:39:20|97996.4|97971.4|98001.8|97976.8|98001.8|97976.8|97995.3|97970.3|35
1652719170000|2022-05-16 16:39:30|98001|97976|98007.1|97982.1|98007.1|97982.1|98000.3|97975.3|59
1652719180000|2022-05-16 16:39:40|98007.5|97982.5|98005.8|97980.8|98008.1|97983.1|98003.9|97978.9|54
1652719190000|2022-05-16 16:39:50|98006.1|97981.1|98004.2|97979.2|98007.7|97982.7|98001.1|97976.1|59
1652719200000|2022-05-16 16:40:00|98003.9|97978.9|98004.4|97979.4|98005.9|97980.9|98000|97975|61
1652719210000|2022-05-16 16:40:10|98004.1|97979.1|98003.4|97978.4|98004.3|97979.3|98001.1|97976.1|27
1652719220000|2022-05-16 16:40:20|98003.8|97978.8|98001.4|97976.4|98005.8|97980.8|98000.7|97975.7|32
1652719230000|2022-05-16 16:40:30|98001.6|97976.6|97993.2|97968.2|98005.1|97976.8|97985.7|97950.9|49
1652719240000|2022-05-16 16:40:40|97993.8|97968.8|97990.6|97965.6|98002.8|97972|97987.3|97952.8|68
1652719250000|2022-05-16 16:40:50|97990.9|97965.9|97990.4|97965.4|98002.7|97974.3|97989.9|97950.5|58
1652719260000|2022-05-16 16:41:00|97990.5|97965.5|97994.6|97969.6|98004.6|97979.6|97990.5|97965.5|59
1652719270000|2022-05-16 16:41:10|97994.8|97969.8|97995.9|97970.9|97997.8|97972.8|97991.3|97966.3|55
1652719280000|2022-05-16 16:41:20|97995.6|97970.6|97993.3|97968.3|97998.1|97973.1|97989.5|97964.5|64
1652719290000|2022-05-16 16:41:30|97992.8|97967.8|97989.3|97964.3|98004.8|97975.9|97986.2|97954.8|55
1652719300000|2022-05-16 16:41:40|97989.1|97964.1|97997.1|97972.1|98006.3|97975.7|97989.1|97956.3|52
1652719310000|2022-05-16 16:41:50|97997.3|97972.3|97992.8|97967.8|98012.1|97974.7|97992.6|97954.8|57
1652719320000|2022-05-16 16:42:00|97992.9|97967.9|98002|97952|98006.2|97970.9|97989.1|97950|60
1652719330000|2022-05-16 16:42:10|98001.8|97951.8|97992.6|97967.6|98011|97970.2|97988.9|97951.8|64
1652719340000|2022-05-16 16:42:20|97992.3|97967.3|97990.3|97965.3|97997.9|97972.9|97989.5|97964.5|59
1652719350000|2022-05-16 16:42:30|97990.5|97965.5|97994.7|97969.7|98000|97975|97990.3|97965.3|43
1652719360000|2022-05-16 16:42:40|97994.9|97969.9|97993.6|97968.6|97998|97973|97992.6|97967.6|58
1652719370000|2022-05-16 16:42:50|97993.8|97968.8|97995.8|97970.8|98001.9|97976.9|97993.7|97968.7|65
1652719380000|2022-05-16 16:43:00|97996.5|97971.5|97995.4|97970.4|98001.1|97976.1|97994.4|97969.4|64
1652719390000|2022-05-16 16:43:10|97995.8|97970.8|97996.3|97971.3|97999|97974|97992.9|97967.9|54
1652719400000|2022-05-16 16:43:20|97997.1|97972.1|97994|97969|98008|97975.2|97991.1|97957.9|57
1652719410000|2022-05-16 16:43:30|97996|97971|97990.8|97965.8|97998.2|97973.2|97990.8|97965.8|57
1652719420000|2022-05-16 16:43:40|97989.4|97964.4|97991.8|97966.8|97998.5|97973.5|97989.2|97964.2|60
1652719430000|2022-05-16 16:43:50|97991.5|97966.5|97989.5|97964.5|97995.5|97970.5|97988.9|97963.9|55
1652719440000|2022-05-16 16:44:00|97990.4|97965.4|97992.3|97967.3|97998.2|97973.2|97990.1|97965.1|61
1652719450000|2022-05-16 16:44:10|97991.6|97966.6|97995.6|97970.6|97999.8|97974.8|97991.5|97966.5|55
1652719460000|2022-05-16 16:44:20|97994.1|97969.1|97990|97965|97998.5|97973.5|97985.1|97960.1|72
1652719470000|2022-05-16 16:44:30|97991.6|97966.6|97986.5|97961.5|97999.5|97971.3|97982.6|97946|62
1652719480000|2022-05-16 16:44:40|97986.3|97961.3|97990.6|97965.6|97994.3|97969.3|97986.1|97961.1|61
1652719490000|2022-05-16 16:44:50|97990.5|97965.5|97995.5|97945.5|98001.5|97967.9|97984.1|97944.7|68
1652719500000|2022-05-16 16:45:00|97994.7|97944.7|97990.4|97940.4|97994.7|97944.7|97987.6|97937.6|66
1652719510000|2022-05-16 16:45:10|97990.2|97940.2|97980|97955|97990.2|97957.1|97978.8|97938.8|51
1652719520000|2022-05-16 16:45:20|97979.7|97954.7|97978.3|97953.3|97992.5|97955.1|97974.4|97936.7|64
1652719530000|2022-05-16 16:45:30|97981.4|97956.4|97987.8|97937.8|97993.1|97956.4|97971.1|97930.2|77
1652719540000|2022-05-16 16:45:40|97987.9|97937.9|97974.3|97924.3|97988.9|97952.2|97970.3|97921.5|58
1652719550000|2022-05-16 16:45:50|97975.8|97925.8|97961|97911|97978.1|97928.1|97956.3|97906.3|70
1652719560000|2022-05-16 16:46:00|97959.1|97909.1|97946.7|97896.7|97963.2|97913.2|97946.5|97896.5|71
1652719570000|2022-05-16 16:46:10|97947|97897|97947.5|97897.5|97949.6|97899.6|97944.4|97894.4|51
1652719580000|2022-05-16 16:46:20|97947.3|97897.3|97927.9|97902.9|97948.3|97904.8|97923.6|97887.4|60
1652719590000|2022-05-16 16:46:30|97928.3|97903.3|97923.8|97898.8|97941.1|97903.6|97920.2|97887.9|51
1652719600000|2022-05-16 16:46:40|97921.4|97896.4|97924.8|97899.8|97926.7|97901.7|97920.4|97895.4|38
1652719610000|2022-05-16 16:46:50|97925|97900|97916.2|97891.2|97925.2|97900.2|97914.9|97889.9|54
1652719620000|2022-05-16 16:47:00|97920.3|97895.3|97913.5|97888.5|97924.9|97895.4|97908.5|97871.9|64
1652719630000|2022-05-16 16:47:10|97913.4|97888.4|97931.6|97881.6|97937.8|97902.1|97913.4|97877.7|54
1652719640000|2022-05-16 16:47:20|97931.9|97881.9|97933.3|97883.3|97938.6|97897.7|97921.4|97881.1|56
1652719650000|2022-05-16 16:47:30|97933.4|97883.4|97919.8|97894.8|97934.6|97899.7|97919.6|97881.6|35
1652719660000|2022-05-16 16:47:40|97920.3|97895.3|97930.7|97880.7|97935.1|97897.1|97916.4|97880.3|72
1652719670000|2022-05-16 16:47:50|97930.5|97880.5|97928|97903|97938.2|97906.3|97916.4|97879.1|71
1652719680000|2022-05-16 16:48:00|97928.7|97903.7|97919|97869|97943|97905.5|97907.8|97868.8|69
1652719690000|2022-05-16 16:48:10|97920|97870|97908.2|97858.2|97923.1|97873.1|97907.1|97857.1|72
1652719700000|2022-05-16 16:48:20|97909.3|97859.3|97909.9|97859.9|97917.2|97867.2|97907.2|97857.2|64
1652719710000|2022-05-16 16:48:30|97909.4|97859.4|97911|97861|97916.7|97879.6|97899|97853.3|69
1652719720000|2022-05-16 16:48:40|97912.5|97862.5|97904.2|97879.2|97915.3|97879.6|97900.7|97857.8|62
1652719730000|2022-05-16 16:48:50|97904.6|97879.6|97913.6|97863.6|97917.3|97880.8|97901.1|97861.3|68
1652719740000|2022-05-16 16:49:00|97903.1|97878.1|97914.7|97864.7|97921.2|97884|97901.4|97862.5|68
1652719750000|2022-05-16 16:49:10|97914.1|97864.1|97909.5|97859.5|97914.1|97880.9|97898.1|97859.1|58
1652719760000|2022-05-16 16:49:20|97911.6|97861.6|97895.9|97870.9|97914.3|97873.4|97895.1|97857.5|59
1652719770000|2022-05-16 16:49:30|97896|97871|97905.9|97880.9|97908.9|97883.9|97896|97871|54
1652719780000|2022-05-16 16:49:40|97906.2|97881.2|97903.1|97878.1|97918|97882.6|97901.1|97863.2|44
1652719790000|2022-05-16 16:49:50|97902.8|97877.8|97898.7|97873.7|97903.7|97878.7|97898.7|97873.7|48
1652719800000|2022-05-16 16:50:00|97898.8|97873.8|97898.2|97873.2|97913.9|97876.2|97892.9|97856.5|57
1652719810000|2022-05-16 16:50:10|97899.6|97874.6|97902.9|97877.9|97912.6|97878.8|97898|97861.3|48
1652719820000|2022-05-16 16:50:20|97902.8|97877.8|97897.8|97872.8|97902.8|97877.8|97895.8|97870.8|45
1652719830000|2022-05-16 16:50:30|97898.3|97873.3|97900|97875|97914.2|97879.1|97896.5|97860.7|40
1652719840000|2022-05-16 16:50:40|97901.8|97876.8|97903.6|97878.6|97903.6|97878.6|97900.1|97875.1|36
1652719850000|2022-05-16 16:50:50|97903.4|97878.4|97901.4|97876.4|97903.4|97878.4|97900.6|97875.6|23
1652719860000|2022-05-16 16:51:00|97901.6|97876.6|97905.2|97880.2|97908.9|97883.9|97901.2|97876.2|29
1652719870000|2022-05-16 16:51:10|97907.3|97882.3|97904.5|97879.5|97918.8|97883|97903.7|97868.6|40
1652719880000|2022-05-16 16:51:20|97905.1|97880.1|97903.9|97878.9|97906.4|97881.4|97903.5|97878.5|34
1652719890000|2022-05-16 16:51:30|97904.3|97879.3|97904.6|97879.6|97905.4|97880.4|97903.4|97878.4|31
1652719900000|2022-05-16 16:51:40|97903.9|97878.9|97904.5|97879.5|97905|97880|97903.1|97878.1|19
1652719910000|2022-05-16 16:51:50|97904.8|97879.8|97905.7|97880.7|97908.9|97883.9|97902.5|97877.5|22
1652719920000|2022-05-16 16:52:00|97905.8|97880.8|97913|97888|97916.7|97891.7|97904.3|97879.3|55
1652719930000|2022-05-16 16:52:10|97913.2|97888.2|97912.1|97887.1|97916.7|97891.7|97911.9|97886.9|52
1652719940000|2022-05-16 16:52:20|97913|97888|97913.2|97888.2|97929.3|97890.9|97911.2|97874.9|47
1652719950000|2022-05-16 16:52:30|97913|97888|97910.7|97885.7|97926.9|97891.8|97908.3|97871.8|54
1652719960000|2022-05-16 16:52:40|97911.3|97886.3|97912.9|97887.9|97915|97890|97911.1|97886.1|35
1652719970000|2022-05-16 16:52:50|97912.5|97887.5|97911.9|97886.9|97924.6|97888.7|97909.5|97872.6|26
1652719980000|2022-05-16 16:53:00|97912.5|97887.5|97925.9|97875.9|97927.9|97888.2|97912.5|97872.1|27
1652719990000|2022-05-16 16:53:10|97922.7|97872.7|97923.2|97873.2|97923.5|97873.5|97919.6|97869.6|38
1652720000000|2022-05-16 16:53:20|97922.4|97872.4|97910.9|97885.9|97924.8|97886.8|97910.9|97871.8|28
1652720010000|2022-05-16 16:53:30|97914.7|97889.7|97925|97900|97937.1|97900|97914.7|97881.6|42
1652720020000|2022-05-16 16:53:40|97921.2|97896.2|97925.6|97900.6|97927.8|97902.8|97921.2|97896.2|20
1652720030000|2022-05-16 16:53:50|97923.8|97898.8|97943.4|97893.4|97944.1|97907.2|97923.8|97893.4|32
1652720040000|2022-05-16 16:54:00|97944.5|97894.5|97948.8|97898.8|97948.8|97912.7|97929.3|97894.5|44
1652720050000|2022-05-16 16:54:10|97948.6|97898.6|97993|97943|97993|97943|97937.3|97898.6|66
1652720060000|2022-05-16 16:54:20|97993.1|97943.1|97993.5|97943.5|97995.7|97945.7|97992.9|97942.9|45
1652720070000|2022-05-16 16:54:30|97992.8|97942.8|97993.4|97943.4|97996.1|97954.2|97976|97934.9|50
1652720080000|2022-05-16 16:54:40|97993.1|97943.1|98007.1|97957.1|98011.6|97962.6|97983.9|97943|72
1652720090000|2022-05-16 16:54:50|98006.9|97956.9|98000.3|97950.3|98010.3|97966|97991|97949.2|52
1652720100000|2022-05-16 16:55:00|98004|97954|98007.7|97957.7|98010.3|97960.3|98001|97951|49
1652720110000|2022-05-16 16:55:10|98007.8|97957.8|98010|97960|98010.1|97960.1|98006.6|97956.6|34
1652720120000|2022-05-16 16:55:20|98009|97959|98007.7|97957.7|98009|97959|98003.1|97953.1|43
1652720130000|2022-05-16 16:55:30|98008.9|97958.9|97997.6|97972.6|98013.1|97974.1|97997.6|97957.6|30
1652720140000|2022-05-16 16:55:40|97997.4|97972.4|98009.9|97959.9|98010.2|97972.9|97996.1|97959.4|27
1652720150000|2022-05-16 16:55:50|98009.8|97959.8|98014.1|97964.1|98014.6|97964.6|98009.7|97959.7|42
1652720160000|2022-05-16 16:56:00|98014.3|97964.3|98015.1|97965.1|98020.5|97970.5|98014.3|97964.3|44
1652720170000|2022-05-16 16:56:10|98015|97965|98012.1|97962.1|98020.5|97975.8|97998.5|97960.4|36
1652720180000|2022-05-16 16:56:20|98012.3|97962.3|98034.3|97984.3|98036.5|97997.7|98010.2|97960.3|45
1652720190000|2022-05-16 16:56:30|98034.1|97984.1|98037.2|97987.2|98037.7|97987.7|98033.7|97983.7|34
1652720200000|2022-05-16 16:56:40|98037|97987|98038.8|97988.8|98039.8|97989.8|98036.9|97986.9|22
1652720210000|2022-05-16 16:56:50|98038.9|97988.9|98036.5|97986.5|98039.2|97989.2|98034.3|97984.3|31
1652720220000|2022-05-16 16:57:00|98036|97986|98035.7|97985.7|98036.7|97986.7|98035|97985|17
1652720230000|2022-05-16 16:57:10|98035.6|97985.6|98033.5|97983.5|98035.6|97985.6|98030.9|97980.9|26
1652720240000|2022-05-16 16:57:20|98033.6|97983.6|98033.4|97983.4|98034.7|97984.7|98033.1|97983.1|18
1652720250000|2022-05-16 16:57:30|98033.8|97983.8|98032.1|97982.1|98035.7|97985.7|98032.1|97982.1|22
1652720260000|2022-05-16 16:57:40|98032|97982|98030.3|97980.3|98032.5|97982.5|98030.3|97980.3|19
1652720270000|2022-05-16 16:57:50|98031.2|97981.2|98033.9|97983.9|98036|97986|98030|97980|28
1652720280000|2022-05-16 16:58:00|98034.1|97984.1|98037.7|97987.7|98038.3|97988.3|98032.3|97982.3|31
1652720290000|2022-05-16 16:58:10|98037.9|97987.9|98040.5|97990.5|98040.5|97990.5|98036.2|97986.2|27
1652720300000|2022-05-16 16:58:20|98040.4|97990.4|98038.7|97988.7|98040.4|97990.4|98037.9|97987.9|20
1652720310000|2022-05-16 16:58:30|98038.1|97988.1|98032.1|97982.1|98038.1|97988.1|98031|97981|42
1652720320000|2022-05-16 16:58:40|98031.6|97981.6|98032.7|97982.7|98033|97983|98031|97981|21
1652720330000|2022-05-16 16:58:50|98032.6|97982.6|98036.6|97986.6|98038.1|97988.1|98032|97982|32
1652720340000|2022-05-16 16:59:00|98037.5|97987.5|98048.4|97998.4|98048.4|97998.4|98036.9|97986.9|44
1652720350000|2022-05-16 16:59:10|98046.4|97996.4|98047.1|97997.1|98048|98010.6|98034.8|97993.5|28
1652720360000|2022-05-16 16:59:20|98047|97997|98043.1|97993.1|98047|97997.4|98016.3|97973.8|68
1652720370000|2022-05-16 16:59:30|98043.3|97993.3|98056.3|98031.3|98070.1|98032|98042.7|97992.7|54
1652720380000|2022-05-16 16:59:40|98053.7|98028.7|98046.8|98021.8|98063.8|98029.9|98046.7|98009.5|46
1652720390000|2022-05-16 16:59:50|98046.7|98021.7|98049|97999|98060.4|98023|98037.1|97998.4|47
1652720400000|2022-05-16 17:00:00|98049.3|97999.3|98052.3|98002.3|98055.5|98005.5|98049.3|97999.3|42
1652720410000|2022-05-16 17:00:10|98052.4|98002.4|98070.9|98020.9|98071.4|98033.9|98052|98002|48
1652720420000|2022-05-16 17:00:20|98071|98021|98068.7|98018.7|98072.4|98022.4|98068.1|98018.1|48
1652720430000|2022-05-16 17:00:30|98068.5|98018.5|98060.1|98010.1|98072.8|98026|98049.8|98009.3|51
1652720440000|2022-05-16 17:00:40|98059.2|98009.2|98058.8|98008.8|98062.3|98012.3|98058.5|98008.5|27
1652720450000|2022-05-16 17:00:50|98058.7|98008.7|98040.7|98015.7|98061|98019.3|98040.7|98005.4|33
1652720460000|2022-05-16 17:01:00|98040.4|98015.4|98033.6|98008.6|98054.9|98019.7|98033.1|98003|33
1652720470000|2022-05-16 17:01:10|98033.8|98008.8|98042.3|97992.3|98047.3|98008.8|98032.4|97989.5|38
1652720480000|2022-05-16 17:01:20|98041.3|97991.3|98025.7|98000.7|98042.5|98000.8|98022.3|97983.1|54
1652720490000|2022-05-16 17:01:30|98025.3|98000.3|98042.6|97992.6|98044|98006.8|98024.5|97991.1|31
1652720500000|2022-05-16 17:01:40|98043.3|97993.3|98050.3|98000.3|98051.9|98012.2|98035.7|97992.3|45
1652720510000|2022-05-16 17:01:50|98050.4|98000.4|98054.2|98004.2|98055.4|98017.1|98040.4|97999.5|36
1652720520000|2022-05-16 17:02:00|98054.6|98004.6|98042.3|98017.3|98055.8|98018.4|98039.5|98003.8|46
1652720530000|2022-05-16 17:02:10|98042.4|98017.4|98038.3|98013.3|98054.8|98017.6|98032.1|97998.4|55
1652720540000|2022-05-16 17:02:20|98037.6|98012.6|98038.8|98013.8|98060.2|98024.2|98037.6|97999.1|62
1652720550000|2022-05-16 17:02:30|98055.1|98005.1|98053.4|98003.4|98062.6|98023.8|98048.8|98003.2|53
1652720560000|2022-05-16 17:02:40|98053.8|98003.8|98041.3|98016.3|98054.6|98016.4|98037.3|98003.2|45
1652720570000|2022-05-16 17:02:50|98054.3|98004.3|98055.5|98030.5|98067.4|98032.1|98049|98004|69
1652720580000|2022-05-16 17:03:00|98055.3|98030.3|98053.8|98028.8|98056.1|98031.1|98053.7|98028.7|35
1652720590000|2022-05-16 17:03:10|98053.7|98028.7|98064|98014|98066|98028.7|98053.7|98014|34
1652720600000|2022-05-16 17:03:20|98064.5|98014.5|98066.7|98016.7|98067.4|98017.4|98064.5|98014.5|27
1652720610000|2022-05-16 17:03:30|98066.4|98016.4|98068.7|98018.7|98068.7|98018.7|98061.8|98011.8|41
1652720620000|2022-05-16 17:03:40|98068.6|98018.6|98053.5|98028.5|98071.5|98031.8|98049.4|98016.6|55
1652720630000|2022-05-16 17:03:50|98053.6|98028.6|98054.8|98029.8|98055.8|98030.8|98053.3|98028.3|42
1652720640000|2022-05-16 17:04:00|98054.9|98029.9|98067.3|98017.3|98068.5|98029.9|98050.4|98010.8|53
1652720650000|2022-05-16 17:04:10|98067.2|98017.2|98053.3|98028.3|98067.2|98035|98053.3|98016.8|59
1652720660000|2022-05-16 17:04:20|98053.4|98028.4|98053.8|98028.8|98055.2|98030.2|98051.8|98026.8|47
1652720670000|2022-05-16 17:04:30|98054|98029|98053.1|98028.1|98062|98037|98050.6|98025.6|47
1652720680000|2022-05-16 17:04:40|98053.6|98028.6|98055.1|98030.1|98055.4|98030.4|98052.8|98027.8|19
1652720690000|2022-05-16 17:04:50|98055|98030|98053.4|98028.4|98055|98030|98050|98025|23
1652720700000|2022-05-16 17:05:00|98054.4|98029.4|98057.9|98032.9|98059.6|98034.6|98052.1|98027.1|50
1652720710000|2022-05-16 17:05:10|98057.8|98032.8|98069|98044|98082.1|98044.8|98057.8|98029.2|49
1652720720000|2022-05-16 17:05:20|98069.4|98044.4|98076.7|98051.7|98091.1|98058.2|98067|98041.1|56
1652720730000|2022-05-16 17:05:30|98077.4|98052.4|98078.2|98053.2|98078.8|98053.8|98076.7|98051.7|27
1652720740000|2022-05-16 17:05:40|98078.4|98053.4|98090.3|98040.3|98090.3|98053.4|98074|98036|37
1652720750000|2022-05-16 17:05:50|98089.5|98039.5|98065.9|98040.9|98089.6|98051.3|98065|98038.1|43
1652720760000|2022-05-16 17:06:00|98066.4|98041.4|98069.5|98019.5|98078.7|98045.6|98056.2|98019.3|53
1652720770000|2022-05-16 17:06:10|98057.9|98032.9|98060.8|98010.8|98070.4|98032.9|98056.5|98010.8|45
1652720780000|2022-05-16 17:06:20|98060.5|98010.5|98057.6|98007.6|98060.9|98010.9|98056|98006|52
1652720790000|2022-05-16 17:06:30|98057.8|98007.8|98055.2|98005.2|98057.8|98007.8|98054.9|98004.9|23
1652720800000|2022-05-16 17:06:40|98054.9|98004.9|98053.5|98003.5|98055.1|98005.1|98053.3|98003.3|21
1652720810000|2022-05-16 17:06:50|98053.2|98003.2|98043.3|97993.3|98055.3|98005.3|98043.2|97993.2|37
1652720820000|2022-05-16 17:07:00|98043.2|97993.2|98045.4|97995.4|98045.5|97995.5|98042.9|97992.9|24
1652720830000|2022-05-16 17:07:10|98045.5|97995.5|98030.6|98005.6|98045.6|98005.6|98030.6|97992.8|17
1652720840000|2022-05-16 17:07:20|98030.4|98005.4|98041.7|97991.7|98042.8|98005.4|98030|97991.7|20
1652720850000|2022-05-16 17:07:30|98042.4|97992.4|98022.9|97997.9|98042.4|98004.6|98022.3|97990.9|38
1652720860000|2022-05-16 17:07:40|98023|97998|98035.5|97985.5|98035.8|97998.3|98022.7|97985.5|25
1652720870000|2022-05-16 17:07:50|98035.4|97985.4|98034.1|97984.1|98035.9|97985.9|98034.1|97984.1|16
1652720880000|2022-05-16 17:08:00|98034.6|97984.6|98018.6|97968.6|98039.2|98001.7|98006.7|97968.4|51
1652720890000|2022-05-16 17:08:10|98018.9|97968.9|98017.7|97967.7|98020.3|97978.5|98003.5|97961.9|52
1652720900000|2022-05-16 17:08:20|98019.5|97969.5|98019.6|97969.6|98020.6|97970.6|98018.4|97968.4|29
1652720910000|2022-05-16 17:08:30|98019.8|97969.8|98023.2|97973.2|98023.9|97985.5|98010.2|97969.5|32
1652720920000|2022-05-16 17:08:40|98023.1|97973.1|98024.8|97974.8|98025|97975|98022|97972|35
1652720930000|2022-05-16 17:08:50|98024.7|97974.7|98024.7|97974.7|98025|97975|98024.2|97974.2|20
1652720940000|2022-05-16 17:09:00|98024.9|97974.9|98025.7|97975.7|98026.1|97976.1|98024.9|97974.9|14
1652720950000|2022-05-16 17:09:10|98025.9|97975.9|98024.4|97974.4|98026.9|97976.9|98023.9|97973.9|15
1652720960000|2022-05-16 17:09:20|98024.2|97974.2|98027.7|97977.7|98028|97978|98023.6|97973.6|28
1652720970000|2022-05-16 17:09:30|98027.3|97977.3|98027.4|97977.4|98030.5|97980.5|98027|97977|31
1652720980000|2022-05-16 17:09:40|98027.3|97977.3|98027.5|97977.5|98027.9|97977.9|98026.6|97976.6|17
1652720990000|2022-05-16 17:09:50|98027.4|97977.4|98013.4|97988.4|98028.3|97988.5|98013.4|97975.8|17
1652721000000|2022-05-16 17:10:00|98015.1|97990.1|98035.9|97985.9|98035.9|97997.7|98013.6|97982.8|46
1652721010000|2022-05-16 17:10:10|98036.1|97986.1|98057|98007|98057|98007|98035.8|97985.8|51
1652721020000|2022-05-16 17:10:20|98057.2|98007.2|98057.1|98007.1|98059.5|98009.5|98056.6|98006.6|44
1652721030000|2022-05-16 17:10:30|98056.9|98006.9|98064.2|98014.2|98064.4|98025.5|98044.5|98005.3|46
1652721040000|2022-05-16 17:10:40|98049.1|98024.1|98067.7|98017.7|98070.1|98028.9|98049.1|98014.6|50
1652721050000|2022-05-16 17:10:50|98067.5|98017.5|98077.6|98027.6|98078.2|98035.9|98058.6|98017.5|47
1652721060000|2022-05-16 17:11:00|98078.2|98028.2|98052|98027|98080|98031.2|98051.5|98020|54
1652721070000|2022-05-16 17:11:10|98051.9|98026.9|98068.2|98018.2|98070.3|98027.2|98051.6|98014.3|39
1652721080000|2022-05-16 17:11:20|98068.3|98018.3|98069.2|98019.2|98071.5|98029.7|98054.6|98015.2|39
1652721090000|2022-05-16 17:11:30|98069.9|98019.9|98055.3|98030.3|98069.9|98032.4|98054.7|98016.7|51
1652721100000|2022-05-16 17:11:40|98055.4|98030.4|98063.6|98013.6|98064.7|98032.7|98050.1|98013.6|33
1652721110000|2022-05-16 17:11:50|98063.9|98013.9|98051.9|98026.9|98065.3|98026.9|98048.8|98013.7|35
1652721120000|2022-05-16 17:12:00|98052.1|98027.1|98047.8|97997.8|98055.4|98030.4|98045.9|97996.7|41
1652721130000|2022-05-16 17:12:10|98048.3|97998.3|98049|97999|98049.3|97999.3|98046.6|97996.6|25
1652721140000|2022-05-16 17:12:20|98048.8|97998.8|98048.1|97998.1|98050.9|98000.9|98048.1|97998.1|31
1652721150000|2022-05-16 17:12:30|98047.3|97997.3|98036.5|98011.5|98049.8|98012.9|98035.8|97997.3|24
1652721160000|2022-05-16 17:12:40|98036.3|98011.3|98036.2|98011.2|98036.4|98011.4|98034|98009|29
1652721170000|2022-05-16 17:12:50|98036.6|98011.6|98034.8|98009.8|98036.8|98011.8|98034.8|98009.8|17
1652721180000|2022-05-16 17:13:00|98035.3|98010.3|98035.9|98010.9|98036.3|98011.3|98034.8|98009.8|15
1652721190000|2022-05-16 17:13:10|98035.5|98010.5|98035.7|98010.7|98036.1|98011.1|98035.4|98010.4|8
1652721200000|2022-05-16 17:13:20|98036.2|98011.2|98046.1|97996.1|98047.4|98013.4|98032.2|97995.6|22
1652721210000|2022-05-16 17:13:30|98045.7|97995.7|98031.5|98006.5|98046.8|98009.8|98027.7|97994.5|50
1652721220000|2022-05-16 17:13:40|98031.4|98006.4|98035.4|98010.4|98038.5|98013.5|98031.1|98006.1|36
1652721230000|2022-05-16 17:13:50|98037|98012|98036.2|98011.2|98038.3|98013.3|98035.9|98010.9|28
1652721240000|2022-05-16 17:14:00|98036.1|98011.1|98013.4|97963.4|98037.6|98011.7|98012.1|97962.1|48
1652721250000|2022-05-16 17:14:10|98011.3|97961.3|98004.3|97954.3|98011.3|97961.3|97999.6|97949.6|60
1652721260000|2022-05-16 17:14:20|98004|97954|98003.6|97953.6|98006.3|97956.3|98003.6|97953.6|48
1652721270000|2022-05-16 17:14:30|98003.7|97953.7|97995.5|97970.5|98010.8|97971.8|97993.5|97953.1|42
1652721280000|2022-05-16 17:14:40|97995.4|97970.4|97994.7|97969.7|97996.6|97971.6|97994.5|97969.5|38
1652721290000|2022-05-16 17:14:50|97994.8|97969.8|98014.5|97964.5|98016.4|97977.1|97994.5|97962.6|55
1652721300000|2022-05-16 17:15:00|98015.1|97965.1|98020.3|97970.3|98020.4|97981.7|98004.5|97965|41
1652721310000|2022-05-16 17:15:10|98020.6|97970.6|98010.9|97985.9|98021.3|97985.9|98009.5|97970.5|17
1652721320000|2022-05-16 17:15:20|98011|97986|98023.5|97973.5|98023.7|97986|98007.5|97971.9|18
1652721330000|2022-05-16 17:15:30|98023.2|97973.2|98012|97987|98026.4|97989.2|98011.3|97973.2|30
1652721340000|2022-05-16 17:15:40|98012.3|97987.3|98013.8|97988.8|98013.9|97988.9|98009.9|97984.9|25
1652721350000|2022-05-16 17:15:50|98013.6|97988.6|98013.4|97988.4|98015.8|97990.8|98010.8|97985.8|30
1652721360000|2022-05-16 17:16:00|98013.3|97988.3|98022.9|97972.9|98023.4|97997.7|98007.8|97972.9|47
1652721370000|2022-05-16 17:16:10|98023.6|97973.6|98012.5|97987.5|98025.5|97988.7|98011.5|97971.9|42
1652721380000|2022-05-16 17:16:20|98012.8|97987.8|98012.8|97987.8|98013.5|97988.5|98011.8|97986.8|28
1652721390000|2022-05-16 17:16:30|98012.9|97987.9|98016.5|97991.5|98032.2|97994.3|98011|97976.9|48
1652721400000|2022-05-16 17:16:40|98015.4|97990.4|98016.2|97991.2|98018.9|97993.9|98015.4|97990.4|43
1652721410000|2022-05-16 17:16:50|98016.4|97991.4|98016.8|97991.8|98016.8|97991.8|98015.9|97990.9|21
1652721420000|2022-05-16 17:17:00|98014.7|97989.7|98011.2|97986.2|98015.2|97990.2|98009.8|97984.8|41
1652721430000|2022-05-16 17:17:10|98011.6|97986.6|98013.2|97988.2|98013.3|97988.3|98011.5|97986.5|24
1652721440000|2022-05-16 17:17:20|98013.4|97988.4|98013.5|97988.5|98015|97990|98012.9|97987.9|25
1652721450000|2022-05-16 17:17:30|98011.5|97986.5|98014.1|97989.1|98014.1|97989.1|98011.5|97986.5|17
1652721460000|2022-05-16 17:17:40|98014.4|97989.4|98019.8|97994.8|98032.1|97996.8|98011.4|97981.9|33
1652721470000|2022-05-16 17:17:50|98019.7|97994.7|98019.4|97994.4|98024.4|97999.4|98018.7|97993.7|36
1652721480000|2022-05-16 17:18:00|98019.5|97994.5|98025.9|98000.9|98025.9|98000.9|98016.2|97991.2|52
1652721490000|2022-05-16 17:18:10|98028.2|98003.2|98063.5|98013.5|98066.9|98019.3|98026.6|97990.5|72
1652721500000|2022-05-16 17:18:20|98062.9|98012.9|98066.8|98016.8|98072.5|98022.5|98062.9|98012.9|60
1652721510000|2022-05-16 17:18:30|98067|98017|98062.3|98012.3|98067|98017|98060.3|98010.3|36
1652721520000|2022-05-16 17:18:40|98062.4|98012.4|98061.8|98011.8|98063.8|98013.8|98061|98011|33
1652721530000|2022-05-16 17:18:50|98061.6|98011.6|98057.4|98007.4|98065.4|98023.8|98048.8|98007.3|30
1652721540000|2022-05-16 17:19:00|98057.5|98007.5|98051.9|98001.9|98057.5|98019.4|98038.7|97998.3|49
1652721550000|2022-05-16 17:19:10|98051.8|98001.8|98058.4|98008.4|98058.4|98008.4|98051.8|98001.8|46
1652721560000|2022-05-16 17:19:20|98058.2|98008.2|98058.5|98008.5|98064.7|98014.7|98058.2|98008.2|54
1652721570000|2022-05-16 17:19:30|98058.1|98008.1|98055.6|98005.6|98059.4|98019.5|98043.1|98005.6|50
1652721580000|2022-05-16 17:19:40|98055.4|98005.4|98068.9|98018.9|98070.4|98026.9|98047.5|98005.4|54
1652721590000|2022-05-16 17:19:50|98068.5|98018.5|98067.5|98017.5|98069.3|98029.6|98053.6|98015.4|36
1652721600000|2022-05-16 17:20:00|98067.4|98017.4|98052.8|98027.8|98067.4|98030|98050.3|98017.4|34
1652721610000|2022-05-16 17:20:10|98052.9|98027.9|98052.8|98027.8|98053.4|98028.4|98050.3|98025.3|34
1652721620000|2022-05-16 17:20:20|98052.9|98027.9|98052.2|98027.2|98055.1|98030.1|98052.2|98027.2|21
1652721630000|2022-05-16 17:20:30|98049.7|98024.7|98048.3|98023.3|98050.6|98025.6|98044.4|98019.4|41
1652721640000|2022-05-16 17:20:40|98048.2|98023.2|98050|98025|98050.2|98025.2|98047|98022|22
1652721650000|2022-05-16 17:20:50|98050.1|98025.1|98050.3|98025.3|98050.3|98025.3|98047|98022|17
1652721660000|2022-05-16 17:21:00|98047.7|98022.7|98047.1|98022.1|98049.7|98024.7|98047|98022|17
1652721670000|2022-05-16 17:21:10|98049.4|98024.4|98052.5|98027.5|98053|98028|98049|98024|20
1652721680000|2022-05-16 17:21:20|98051.7|98026.7|98053.1|98003.1|98055.2|98028.1|98042.5|98003|27
1652721690000|2022-05-16 17:21:30|98052.5|98002.5|98054.1|98004.1|98055.4|98005.4|98052.5|98002.5|35
1652721700000|2022-05-16 17:21:40|98054.4|98004.4|98044.9|97994.9|98055.4|98005.4|98044.7|97994.7|45
1652721710000|2022-05-16 17:21:50|98047|97997|98045.4|97995.4|98048.7|98010.4|98033|97994.7|38
1652721720000|2022-05-16 17:22:00|98045.6|97995.6|98038.8|97988.8|98045.7|97995.7|98038.8|97988.8|49
1652721730000|2022-05-16 17:22:10|98038.7|97988.7|98029.8|97979.8|98039.3|97989.3|98029.5|97979.5|47
1652721740000|2022-05-16 17:22:20|98030|97980|98024.1|97999.1|98040.9|98005.7|98023.9|97979.2|49
1652721750000|2022-05-16 17:22:30|98023.4|97998.4|98023.1|97998.1|98024.4|97999.4|98022|97997|33
1652721760000|2022-05-16 17:22:40|98023.2|97998.2|98023.7|97998.7|98026|98001|98018.5|97993.5|33
1652721770000|2022-05-16 17:22:50|98025.4|98000.4|98021.8|97996.8|98032.9|98002.4|98018|97979.2|42
1652721780000|2022-05-16 17:23:00|98024.8|97999.8|98023.4|97998.4|98033.6|98008.6|98019.7|97994.7|50
1652721790000|2022-05-16 17:23:10|98033.9|97983.9|98025.7|98000.7|98035.2|98003|98021.7|97983.9|39
1652721800000|2022-05-16 17:23:20|98025.8|98000.8|98029.5|98004.5|98031|98006|98025.4|98000.4|37
1652721810000|2022-05-16 17:23:30|98029.7|98004.7|98023.5|97998.5|98030.6|98005.6|98022.5|97997.5|42
1652721820000|2022-05-16 17:23:40|98022.3|97997.3|98021.9|97996.9|98029.4|98004.4|98020.6|97995.6|39
1652721830000|2022-05-16 17:23:50|98022|97997|98021.4|97996.4|98024.6|97999.6|98019.9|97994.9|34
1652721840000|2022-05-16 17:24:00|98021.6|97996.6|98015.6|97990.6|98021.6|97996.6|98015.1|97990.1|42
1652721850000|2022-05-16 17:24:10|98015.9|97990.9|98025.3|97975.3|98025.6|97991.4|98012.4|97973.8|44
1652721860000|2022-05-16 17:24:20|98025.4|97975.4|98017.7|97992.7|98026.7|97994|98013.8|97974.4|44
1652721870000|2022-05-16 17:24:30|98019.3|97994.3|98014.5|97989.5|98020.2|97995.2|98013.9|97988.9|56
1652721880000|2022-05-16 17:24:40|98014.2|97989.2|98013.9|97988.9|98016.7|97991.7|98012.1|97987.1|51
1652721890000|2022-05-16 17:24:50|98013.4|97988.4|98017.9|97992.9|98018.8|97993.8|98012.4|97987.4|55
1652721900000|2022-05-16 17:25:00|98017.3|97992.3|98020|97995|98024|97999|98017.3|97992.3|54
1652721910000|2022-05-16 17:25:10|98019.7|97994.7|98021.4|97996.4|98025.7|98000.7|98019.7|97994.7|44
1652721920000|2022-05-16 17:25:20|98021.6|97996.6|98024.2|97999.2|98025.3|98000.3|98021|97996|48
1652721930000|2022-05-16 17:25:30|98022.8|97997.8|98019.6|97994.6|98026.7|98001.7|98019.6|97994.6|41
1652721940000|2022-05-16 17:25:40|98020.1|97995.1|98018.9|97993.9|98030.9|98005.9|98018.9|97993.9|45
1652721950000|2022-05-16 17:25:50|98020.8|97995.8|98020.6|97995.6|98024.3|97999.3|98017.7|97992.7|34
1652721960000|2022-05-16 17:26:00|98020.5|97995.5|98005.1|97980.1|98025.1|97995.5|98003.7|97967.7|56
1652721970000|2022-05-16 17:26:10|98005|97980|97998.7|97948.7|98010|97985|97983.7|97943.5|58
1652721980000|2022-05-16 17:26:20|97999.1|97949.1|97983.7|97933.7|97999.3|97952.9|97976.1|97933.2|64
1652721990000|2022-05-16 17:26:30|97989|97939|97976.9|97951.9|97993.2|97956.6|97974.8|97933.6|59
1652722000000|2022-05-16 17:26:40|97975.3|97950.3|97990.9|97940.9|97991.1|97958.3|97970.2|97935.3|55
1652722010000|2022-05-16 17:26:50|97990.8|97940.8|97989|97939|97994.1|97960.5|97967.7|97937|56
1652722020000|2022-05-16 17:27:00|97988.1|97938.1|97975.2|97950.2|97996.1|97957.3|97975.2|97937.3|61
1652722030000|2022-05-16 17:27:10|97975.1|97950.1|97984.9|97934.9|97988.2|97950.1|97972.2|97934.9|55
1652722040000|2022-05-16 17:27:20|97971.8|97946.8|97967.4|97942.4|97985.7|97948|97964.8|97928.3|53
1652722050000|2022-05-16 17:27:30|97966.1|97941.1|97961.6|97936.6|97980.6|97946.5|97961|97923.8|58
1652722060000|2022-05-16 17:27:40|97962.1|97937.1|97966.5|97941.5|97979.9|97944.1|97961.3|97925|52
1652722070000|2022-05-16 17:27:50|97966.7|97941.7|97967.3|97942.3|97970.3|97945.3|97962.2|97937.2|46
1652722080000|2022-05-16 17:28:00|97966.6|97941.6|97965.2|97940.2|97981.7|97942.2|97957.9|97923|63
1652722090000|2022-05-16 17:28:10|97964.9|97939.9|97961.3|97911.3|97981|97943.3|97952.2|97911.3|68
1652722100000|2022-05-16 17:28:20|97960.3|97910.3|97951.8|97926.8|97968.3|97928.1|97947.1|97909.5|68
1652722110000|2022-05-16 17:28:30|97951.6|97926.6|97929.1|97879.1|97955|97930|97926.3|97879.1|72
1652722120000|2022-05-16 17:28:40|97927.9|97877.9|97916.8|97891.8|97939.4|97900.8|97916.5|97875.2|73
1652722130000|2022-05-16 17:28:50|97916.5|97891.5|97918.1|97868.1|97931.4|97892.4|97905.3|97868.1|68
1652722140000|2022-05-16 17:29:00|97917.6|97867.6|97897.6|97872.6|97917.6|97878.7|97897.3|97861.9|70
1652722150000|2022-05-16 17:29:10|97897.1|97872.1|97904.2|97854.2|97912.7|97879.3|97896.8|97854.2|71
1652722160000|2022-05-16 17:29:20|97904.7|97854.7|97897.3|97872.3|97913.8|97876.9|97890|97849.3|72
1652722170000|2022-05-16 17:29:30|97897.8|97872.8|97896.9|97871.9|97908.6|97874.5|97892.8|97858.6|70
1652722180000|2022-05-16 17:29:40|97896.8|97871.8|97896.8|97871.8|97910.8|97874|97892.7|97856.6|70
1652722190000|2022-05-16 17:29:50|97896.6|97871.6|97900.6|97875.6|97901.2|97876.2|97894.6|97869.6|73
1652722200000|2022-05-16 17:30:00|97900.2|97875.2|97892|97867|97908.8|97876|97889.9|97855.3|74
1652722210000|2022-05-16 17:30:10|97891.7|97866.7|97891.8|97866.8|97904.7|97871.3|97888.3|97850.7|66
1652722220000|2022-05-16 17:30:20|97892.1|97867.1|97892.2|97867.2|97905.1|97870.6|97889.1|97853.8|60
1652722230000|2022-05-16 17:30:30|97891|97866|97895.2|97870.2|97905.3|97872.9|97889.8|97854.9|67
1652722240000|2022-05-16 17:30:40|97895.7|97870.7|97898.6|97873.6|97899.8|97874.8|97895.1|97870.1|52
1652722250000|2022-05-16 17:30:50|97898.4|97873.4|97900.3|97875.3|97900.4|97875.4|97896.9|97871.9|45
1652722260000|2022-05-16 17:31:00|97899.8|97874.8|97901.2|97876.2|97902.6|97877.6|97892|97867|49
1652722270000|2022-05-16 17:31:10|97895.9|97870.9|97895.2|97870.2|97900.2|97875.2|97893.8|97868.8|72
1652722280000|2022-05-16 17:31:20|97895.7|97870.7|97900|97875|97900|97875|97895|97870|61
1652722290000|2022-05-16 17:31:30|97899.8|97874.8|97899.8|97874.8|97901.8|97876.8|97897.8|97872.8|60
1652722300000|2022-05-16 17:31:40|97899.4|97874.4|97903.7|97878.7|97905.4|97880.4|97899.3|97874.3|57
1652722310000|2022-05-16 17:31:50|97902.6|97877.6|97901.8|97876.8|97903.2|97878.2|97899.4|97874.4|52
1652722320000|2022-05-16 17:32:00|97902.5|97877.5|97903.4|97878.4|97905|97880|97901.2|97876.2|47
1652722330000|2022-05-16 17:32:10|97907.4|97882.4|97904.6|97879.6|97908.3|97883.3|97903.8|97878.8|45
1652722340000|2022-05-16 17:32:20|97904.5|97879.5|97906.1|97881.1|97907.1|97882.1|97903.9|97878.9|35
1652722350000|2022-05-16 17:32:30|97906|97881|97906.2|97881.2|97907.4|97882.4|97905.4|97880.4|28
1652722360000|2022-05-16 17:32:40|97906|97881|97906.7|97881.7|97912.2|97887.2|97902|97877|52
1652722370000|2022-05-16 17:32:50|97905.4|97880.4|97907.9|97882.9|97911.4|97886.4|97904.9|97879.9|57
1652722380000|2022-05-16 17:33:00|97908.1|97883.1|97907.4|97882.4|97910.6|97885.6|97905.8|97880.8|43
1652722390000|2022-05-16 17:33:10|97907.8|97882.8|97938.8|97888.8|97940|97900|97907.8|97882.8|53
1652722400000|2022-05-16 17:33:20|97939.3|97889.3|97934.7|97909.7|97945.7|97912.2|97931.2|97889.3|57
1652722410000|2022-05-16 17:33:30|97934.5|97909.5|97934.2|97909.2|97934.9|97909.9|97932.5|97907.5|47
1652722420000|2022-05-16 17:33:40|97934.1|97909.1|97939.6|97914.6|97948.5|97915.2|97933.8|97895.9|39
1652722430000|2022-05-16 17:33:50|97940.4|97915.4|97944.5|97919.5|97958.6|97922.4|97939.6|97905.8|53
1652722440000|2022-05-16 17:34:00|97944.7|97919.7|97950.4|97925.4|97960.4|97925.8|97943.6|97907.3|40
1652722450000|2022-05-16 17:34:10|97950.6|97925.6|97949.5|97924.5|97951.8|97926.8|97946.4|97921.4|43
1652722460000|2022-05-16 17:34:20|97949|97924|97965.1|97915.1|97966|97924.7|97948.7|97911.3|42
1652722470000|2022-05-16 17:34:30|97965.5|97915.5|97966|97916|97966.6|97916.6|97964.7|97914.7|25
1652722480000|2022-05-16 17:34:40|97966.2|97916.2|97963.5|97913.5|97966.5|97916.5|97963|97913|26
1652722490000|2022-05-16 17:34:50|97963.9|97913.9|97957.4|97932.4|97969.7|97932.4|97956.2|97913.4|48
1652722500000|2022-05-16 17:35:00|97957.3|97932.3|97985.4|97935.4|97986.6|97940.2|97957.3|97926.9|42
1652722510000|2022-05-16 17:35:10|97985.8|97935.8|97991|97941|97991.8|97941.8|97985|97935|35
1652722520000|2022-05-16 17:35:20|97990.2|97940.2|97992.8|97942.8|97992.8|97942.8|97988.5|97938.5|28
1652722530000|2022-05-16 17:35:30|97979.8|97954.8|97992.8|97942.8|97993.9|97955|97979.8|97942.3|20
1652722540000|2022-05-16 17:35:40|97992.7|97942.7|97978.3|97928.3|97992.7|97942.7|97973.9|97923.9|33
1652722550000|2022-05-16 17:35:50|97978.2|97928.2|97978.1|97928.1|97981.5|97931.5|97978|97928|25
1652722560000|2022-05-16 17:36:00|97978.3|97928.3|97978.1|97928.1|97978.8|97928.8|97977.6|97927.6|31
1652722570000|2022-05-16 17:36:10|97978|97928|97967.1|97917.1|97978.6|97934|97955.2|97916.5|34
1652722580000|2022-05-16 17:36:20|97967.8|97917.8|97967.2|97917.2|97969|97919|97966|97916|27
1652722590000|2022-05-16 17:36:30|97967.3|97917.3|97962.3|97912.3|97967.3|97917.3|97961.9|97911.9|29
1652722600000|2022-05-16 17:36:40|97962.1|97912.1|97966.5|97916.5|97969.6|97919.6|97960.1|97910.1|34
1652722610000|2022-05-16 17:36:50|97966.2|97916.2|97965.7|97915.7|97966.8|97916.8|97961.9|97911.9|46
1652722620000|2022-05-16 17:37:00|97967|97917|97980.6|97930.6|97982.5|97940.5|97962|97917|62
1652722630000|2022-05-16 17:37:10|97979.6|97929.6|97980.4|97930.4|97980.9|97930.9|97979.6|97929.6|39
1652722640000|2022-05-16 17:37:20|97981.1|97931.1|97981.4|97931.4|97981.4|97931.4|97979.9|97929.9|44
1652722650000|2022-05-16 17:37:30|97981.1|97931.1|97981.5|97931.5|97982.1|97932.1|97980.2|97930.2|42
1652722660000|2022-05-16 17:37:40|97981.8|97931.8|97977.5|97927.5|97982|97932|97975.8|97925.8|45
1652722670000|2022-05-16 17:37:50|97977.8|97927.8|97977.4|97927.4|97978.1|97928.1|97976.7|97926.7|22
1652722680000|2022-05-16 17:38:00|97977.3|97927.3|97969.9|97944.9|97981|97944.9|97963.9|97927.3|46
1652722690000|2022-05-16 17:38:10|97969.6|97944.6|97965.7|97940.7|97969.7|97944.7|97965.3|97940.3|32
1652722700000|2022-05-16 17:38:20|97979.8|97929.8|97980.5|97930.5|97980.5|97930.5|97978.3|97928.3|37
1652722710000|2022-05-16 17:38:30|97979.9|97929.9|97967.6|97942.6|97981.4|97943.5|97967.3|97929.7|27
1652722720000|2022-05-16 17:38:40|97967.7|97942.7|97967|97942|97967.8|97942.8|97966.8|97941.8|24
1652722730000|2022-05-16 17:38:50|97967.1|97942.1|97973.4|97923.4|97975.9|97942.1|97960.8|97922.7|29
1652722740000|2022-05-16 17:39:00|97973.5|97923.5|97974.7|97924.7|97975.4|97925.4|97973.4|97923.4|22
1652722750000|2022-05-16 17:39:10|97974.6|97924.6|97981.1|97931.1|97981.4|97931.4|97974.5|97924.5|20
1652722760000|2022-05-16 17:39:20|97980|97930|97979.5|97929.5|97980.4|97930.4|97978.7|97928.7|22
1652722770000|2022-05-16 17:39:30|97979.1|97929.1|97978|97928|97979.1|97929.1|97978|97928|24
1652722780000|2022-05-16 17:39:40|97978.2|97928.2|97978.5|97928.5|97979.7|97929.7|97978.2|97928.2|20
1652722790000|2022-05-16 17:39:50|97978.1|97928.1|97975.3|97925.3|97979|97929|97975.3|97925.3|18
1652722800000|2022-05-16 17:40:00|97974.1|97924.1|97963.3|97913.3|97974.1|97924.1|97963.2|97913.2|37
1652722810000|2022-05-16 17:40:10|97963.4|97913.4|97957.9|97907.9|97963.4|97913.4|97957.4|97907.4|37
1652722820000|2022-05-16 17:40:20|97958|97908|97958.5|97908.5|97959.6|97909.6|97957.3|97907.3|34
1652722830000|2022-05-16 17:40:30|97958.1|97908.1|97955.4|97905.4|97958.7|97908.7|97955.4|97905.4|32
1652722840000|2022-05-16 17:40:40|97955.6|97905.6|97953.1|97903.1|97955.6|97905.6|97952.1|97902.1|31
1652722850000|2022-05-16 17:40:50|97953.5|97903.5|97955.5|97905.5|97955.5|97905.5|97952.4|97902.4|19
1652722860000|2022-05-16 17:41:00|97954.6|97904.6|97952|97902|97956.1|97906.1|97951.9|97901.9|25
1652722870000|2022-05-16 17:41:10|97952.4|97902.4|97917.2|97867.2|97952.4|97902.4|97917|97867|34
1652722880000|2022-05-16 17:41:20|97917.5|97867.5|97911|97861|97917.5|97867.5|97909|97859|42
1652722890000|2022-05-16 17:41:30|97911.8|97861.8|97911.5|97861.5|97913.6|97863.6|97910.6|97860.6|32
1652722900000|2022-05-16 17:41:40|97911.7|97861.7|97900.6|97850.6|97912.4|97862.4|97897|97847|49
1652722910000|2022-05-16 17:41:50|97901.4|97851.4|97909.8|97859.8|97910.5|97860.5|97901.4|97851.4|60
1652722920000|2022-05-16 17:42:00|97909.7|97859.7|97912.9|97862.9|97917.4|97867.4|97909.5|97859.5|41
1652722930000|2022-05-16 17:42:10|97914.1|97864.1|97914.8|97864.8|97914.9|97864.9|97912.9|97862.9|24
1652722940000|2022-05-16 17:42:20|97914.3|97864.3|97921.8|97871.8|97921.8|97871.8|97914.3|97864.3|51
1652722950000|2022-05-16 17:42:30|97921.9|97871.9|97925.5|97875.5|97925.5|97875.5|97921.5|97871.5|47
1652722960000|2022-05-16 17:42:40|97924.7|97874.7|97926.4|97876.4|97927.9|97877.9|97924.7|97874.7|36
1652722970000|2022-05-16 17:42:50|97926.5|97876.5|97935.8|97885.8|97935.8|97885.8|97925|97875|45
1652722980000|2022-05-16 17:43:00|97935.5|97885.5|97927.2|97877.2|97935.9|97885.9|97923.9|97873.9|54
1652722990000|2022-05-16 17:43:10|97926.3|97876.3|97925.1|97875.1|97927.4|97877.4|97924.4|97874.4|43
1652723000000|2022-05-16 17:43:20|97924.9|97874.9|97926.4|97876.4|97927.4|97877.4|97924.9|97874.9|25
1652723010000|2022-05-16 17:43:30|97927.3|97877.3|97927.7|97877.7|97927.9|97877.9|97927|97877|19
1652723020000|2022-05-16 17:43:40|97927.9|97877.9|97921.2|97871.2|97928.5|97878.5|97918.4|97868.4|43
1652723030000|2022-05-16 17:43:50|97921.6|97871.6|97905.7|97855.7|97923.5|97873.5|97889.2|97839.2|53
1652723040000|2022-05-16 17:44:00|97905.9|97855.9|97909.9|97859.9|97910|97860|97905.8|97855.8|36
1652723050000|2022-05-16 17:44:10|97909.3|97859.3|97907.5|97857.5|97911.1|97861.1|97905.5|97855.5|49
1652723060000|2022-05-16 17:44:20|97907.8|97857.8|97910.6|97860.6|97911.7|97861.7|97907.8|97857.8|42
1652723070000|2022-05-16 17:44:30|97910.9|97860.9|97924.6|97874.6|97927.8|97877.8|97910.9|97860.9|51
1652723080000|2022-05-16 17:44:40|97924.7|97874.7|97913.9|97863.9|97925.2|97875.2|97910.6|97860.6|40
1652723090000|2022-05-16 17:44:50|97914.5|97864.5|97917.7|97867.7|97919.9|97869.9|97913|97863|36
1652723100000|2022-05-16 17:45:00|97917.6|97867.6|97909.4|97859.4|97917.6|97867.6|97907|97857|54
1652723110000|2022-05-16 17:45:10|97909.3|97859.3|97906|97856|97914.9|97864.9|97906|97856|51
1652723120000|2022-05-16 17:45:20|97905.9|97855.9|97909.6|97859.6|97915.3|97865.3|97905.8|97855.8|59
1652723130000|2022-05-16 17:45:30|97908.9|97858.9|97919.5|97869.5|97927|97877|97908.5|97858.5|64
1652723140000|2022-05-16 17:45:40|97919.1|97869.1|97913.8|97863.8|97919.6|97869.6|97911.3|97861.3|56
1652723150000|2022-05-16 17:45:50|97912.1|97862.1|97915.7|97865.7|97918.4|97868.4|97911.4|97861.4|62
1652723160000|2022-05-16 17:46:00|97916|97866|97913.5|97863.5|97918|97868|97913.3|97863.3|48
1652723170000|2022-05-16 17:46:10|97913.8|97863.8|97908.3|97858.3|97914.3|97864.3|97907.5|97857.5|58
1652723180000|2022-05-16 17:46:20|97908.8|97858.8|97912.3|97862.3|97912.9|97862.9|97905|97855|63
1652723190000|2022-05-16 17:46:30|97912.4|97862.4|97923.6|97873.6|97927.3|97877.3|97910|97860|66
1652723200000|2022-05-16 17:46:40|97922.4|97872.4|97923.9|97873.9|97938.7|97888.7|97918.9|97868.9|72
1652723210000|2022-05-16 17:46:50|97925.6|97875.6|97923.8|97873.8|97926|97876|97923.6|97873.6|30
1652723220000|2022-05-16 17:47:00|97924|97874|97927|97877|97927.5|97877.5|97916.7|97866.7|48
1652723230000|2022-05-16 17:47:10|97921.9|97871.9|97921.3|97871.3|97930.8|97880.8|97920.1|97870.1|60
1652723240000|2022-05-16 17:47:20|97921.7|97871.7|97924|97874|97925.5|97875.5|97921.5|97871.5|30
1652723250000|2022-05-16 17:47:30|97923.6|97873.6|97902.4|97852.4|97925.2|97875.2|97901.7|97851.7|60
1652723260000|2022-05-16 17:47:40|97901.1|97851.1|97904.1|97854.1|97905.4|97855.4|97900|97850|66
1652723270000|2022-05-16 17:47:50|97904.2|97854.2|97908.7|97858.7|97915|97865|97898.8|97848.8|67
1652723280000|2022-05-16 17:48:00|97908.8|97858.8|97909.9|97859.9|97911.1|97861.1|97906|97856|62
1652723290000|2022-05-16 17:48:10|97910.3|97860.3|97913.8|97863.8|97915.9|97865.9|97909.9|97859.9|56
1652723300000|2022-05-16 17:48:20|97914.2|97864.2|97913.5|97863.5|97914.8|97864.8|97910.7|97860.7|48
1652723310000|2022-05-16 17:48:30|97912.2|97862.2|97922.2|97872.2|97926.7|97876.7|97912.2|97862.2|52
1652723320000|2022-05-16 17:48:40|97919.9|97869.9|97921.5|97871.5|97921.9|97871.9|97918.2|97868.2|42
1652723330000|2022-05-16 17:48:50|97922.1|97872.1|97927.2|97877.2|97929.2|97879.2|97921.6|97871.6|57
1652723340000|2022-05-16 17:49:00|97926.6|97876.6|97926.2|97876.2|97929.4|97879.4|97925.4|97875.4|57
1652723350000|2022-05-16 17:49:10|97925.9|97875.9|97928.4|97878.4|97932.8|97882.8|97924.7|97874.7|56
1652723360000|2022-05-16 17:49:20|97927.6|97877.6|97923.8|97873.8|97927.8|97877.8|97923.4|97873.4|41
1652723370000|2022-05-16 17:49:30|97923.7|97873.7|97920.8|97870.8|97923.9|97873.9|97920.5|97870.5|47
1652723380000|2022-05-16 17:49:40|97920.7|97870.7|97918.7|97868.7|97921.3|97871.3|97918.4|97868.4|36
1652723390000|2022-05-16 17:49:50|97918.3|97868.3|97920.3|97870.3|97921.4|97871.4|97918.3|97868.3|25
1652723400000|2022-05-16 17:50:00|97920.5|97870.5|97915.6|97865.6|97920.6|97870.6|97914.4|97864.4|47
1652723410000|2022-05-16 17:50:10|97915.9|97865.9|97909.5|97859.5|97916|97866|97908.2|97858.2|55
1652723420000|2022-05-16 17:50:20|97909.9|97859.9|97906.6|97856.6|97909.9|97859.9|97903.2|97853.2|43
1652723430000|2022-05-16 17:50:30|97906.4|97856.4|97901.5|97851.5|97906.9|97856.9|97900.8|97850.8|41
1652723440000|2022-05-16 17:50:40|97901.3|97851.3|97856.6|97806.6|97901.3|97851.3|97854.9|97804.9|62
1652723450000|2022-05-16 17:50:50|97855.9|97805.9|97858.6|97808.6|97868.4|97818.4|97850.7|97800.7|74
1652723460000|2022-05-16 17:51:00|97858.2|97808.2|97798|97748|97858.2|97808.2|97796.2|97746.2|77
1652723470000|2022-05-16 17:51:10|97796.8|97746.8|97862.1|97812.1|97863.5|97813.5|97777|97727|76
1652723480000|2022-05-16 17:51:20|97861.9|97811.9|97864.6|97814.6|97867.7|97817.7|97861.7|97811.7|53
1652723490000|2022-05-16 17:51:30|97864.4|97814.4|97861.2|97811.2|97864.4|97814.4|97860.2|97810.2|44
1652723500000|2022-05-16 17:51:40|97861.4|97811.4|97858.2|97808.2|97861.8|97811.8|97858|97808|27
1652723510000|2022-05-16 17:51:50|97858.4|97808.4|97858.5|97808.5|97858.7|97808.7|97857.6|97807.6|32
1652723520000|2022-05-16 17:52:00|97858.6|97808.6|97861|97811|97864.1|97814.1|97858.2|97808.2|46
1652723530000|2022-05-16 17:52:10|97860.5|97810.5|97859|97809|97860.5|97810.5|97858.2|97808.2|30
1652723540000|2022-05-16 17:52:20|97858.6|97808.6|97864.6|97814.6|97864.6|97814.6|97857.9|97807.9|29
1652723550000|2022-05-16 17:52:30|97863.1|97813.1|97867.7|97817.7|97871.3|97821.3|97859.6|97809.6|47
1652723560000|2022-05-16 17:52:40|97867.8|97817.8|97854.9|97804.9|97868.1|97818.1|97849.5|97799.5|60
1652723570000|2022-05-16 17:52:50|97855.1|97805.1|97855.9|97805.9|97857.2|97807.2|97854|97804|53
1652723580000|2022-05-16 17:53:00|97856.3|97806.3|97855.8|97805.8|97856.6|97806.6|97850.8|97800.8|61
1652723590000|2022-05-16 17:53:10|97855.9|97805.9|97854.3|97804.3|97856.1|97806.1|97852.8|97802.8|46
1652723600000|2022-05-16 17:53:20|97854|97804|97851.7|97801.7|97854.9|97804.9|97851|97801|47
1652723610000|2022-05-16 17:53:30|97851.8|97801.8|97851.6|97801.6|97853.1|97803.1|97851|97801|27
1652723620000|2022-05-16 17:53:40|97851.9|97801.9|97856.6|97806.6|97857.9|97807.9|97851.4|97801.4|29
1652723630000|2022-05-16 17:53:50|97856.9|97806.9|97853.6|97803.6|97857.9|97816.8|97838.9|97802.2|37
1652723640000|2022-05-16 17:54:00|97853.9|97803.9|97856.9|97806.9|97859.8|97809.8|97852.7|97802.7|58
1652723650000|2022-05-16 17:54:10|97855.7|97805.7|97850.5|97800.5|97856.7|97806.7|97849.5|97799.5|29
1652723660000|2022-05-16 17:54:20|97851.1|97801.1|97852|97802|97852.4|97802.4|97849.6|97799.6|12
1652723670000|2022-05-16 17:54:30|97850.6|97800.6|97851.7|97801.7|97851.7|97801.7|97850.3|97800.3|8
1652723680000|2022-05-16 17:54:40|97850.8|97800.8|97853.5|97803.5|97853.9|97817.4|97841.6|97799.6|15
1652723690000|2022-05-16 17:54:50|97852.1|97802.1|97846.5|97796.5|97854.7|97804.7|97846.5|97796.5|37
1652723700000|2022-05-16 17:55:00|97849.3|97799.3|97845.8|97795.8|97850.3|97800.3|97843.7|97793.7|34
1652723710000|2022-05-16 17:55:10|97845.7|97795.7|97842.1|97792.1|97846.4|97796.4|97838.2|97788.2|47
1652723720000|2022-05-16 17:55:20|97839.5|97789.5|97835.4|97785.4|97840.8|97790.8|97831.9|97781.9|47
1652723730000|2022-05-16 17:55:30|97835.1|97785.1|97829.7|97779.7|97835.1|97785.1|97822.5|97772.5|43
1652723740000|2022-05-16 17:55:40|97829.9|97779.9|97825.9|97775.9|97829.9|97791.5|97814.7|97773.7|53
1652723750000|2022-05-16 17:55:50|97823.7|97773.7|97828.7|97778.7|97830.3|97780.3|97823.7|97773.7|32
1652723760000|2022-05-16 17:56:00|97828.6|97778.6|97822|97772|97828.6|97778.6|97821.1|97771.1|46
1652723770000|2022-05-16 17:56:10|97822.5|97772.5|97819.7|97769.7|97822.7|97772.7|97817.5|97767.5|28
1652723780000|2022-05-16 17:56:20|97818|97768|97800.3|97750.3|97821.6|97771.6|97797.7|97747.7|62
1652723790000|2022-05-16 17:56:30|97799.9|97749.9|97788|97738|97800.5|97750.5|97786.9|97736.9|47
1652723800000|2022-05-16 17:56:40|97791.1|97741.1|97795.5|97745.5|97796.7|97746.7|97789.1|97739.1|51
1652723810000|2022-05-16 17:56:50|97798.6|97748.6|97795.8|97745.8|97798.6|97748.6|97792.9|97742.9|40
1652723820000|2022-05-16 17:57:00|97795.9|97745.9|97783.3|97758.3|97797.5|97759.6|97783.2|97744.1|28
1652723830000|2022-05-16 17:57:10|97796.3|97746.3|97794.1|97744.1|97797.3|97747.3|97792.6|97742.6|46
1652723840000|2022-05-16 17:57:20|97794.4|97744.4|97796.2|97746.2|97797.1|97747.1|97793.9|97743.9|24
1652723850000|2022-05-16 17:57:30|97796.5|97746.5|97793.9|97743.9|97796.7|97746.7|97786.2|97736.2|47
1652723860000|2022-05-16 17:57:40|97794|97744|97790.5|97740.5|97794.1|97744.1|97788.2|97738.2|36
1652723870000|2022-05-16 17:57:50|97790.4|97740.4|97791.6|97741.6|97791.7|97741.7|97789.4|97739.4|46
1652723880000|2022-05-16 17:58:00|97791.5|97741.5|97790.1|97740.1|97791.5|97741.5|97788.6|97738.6|33
1652723890000|2022-05-16 17:58:10|97790.3|97740.3|97786.9|97736.9|97791.2|97750.4|97773.4|97733.4|41
1652723900000|2022-05-16 17:58:20|97784.9|97734.9|97812.4|97762.4|97812.4|97762.4|97771.6|97733.7|58
1652723910000|2022-05-16 17:58:30|97813|97763|97815.2|97765.2|97816.6|97766.6|97812|97762|43
1652723920000|2022-05-16 17:58:40|97815.9|97765.9|97821.6|97771.6|97821.8|97771.8|97814.5|97764.5|52
1652723930000|2022-05-16 17:58:50|97822.2|97772.2|97830.2|97780.2|97833.4|97783.4|97820.3|97770.3|51
1652723940000|2022-05-16 17:59:00|97830.8|97780.8|97837.3|97787.3|97837.3|97787.3|97829.3|97779.3|56
1652723950000|2022-05-16 17:59:10|97834.7|97784.7|97878|97828|97878|97828|97833.9|97783.9|60
1652723960000|2022-05-16 17:59:20|97881.8|97831.8|97883.4|97833.4|97887.7|97837.7|97881|97831|61
1652723970000|2022-05-16 17:59:30|97883.3|97833.3|97882.5|97832.5|97883.5|97833.5|97881.1|97831.1|42
1652723980000|2022-05-16 17:59:40|97882.6|97832.6|97877.7|97827.7|97883.4|97833.4|97877.7|97827.7|40
1652723990000|2022-05-16 17:59:50|97877.9|97827.9|97878.8|97828.8|97880.1|97830.1|97877.2|97827.2|33
1652724000000|2022-05-16 18:00:00|97884.3|97834.3|97890.7|97840.7|97901.4|97851.4|97884.3|97834.3|60
1652724010000|2022-05-16 18:00:10|97891.3|97841.3|97893.6|97843.6|97898.8|97848.8|97891.2|97841.2|48
1652724020000|2022-05-16 18:00:20|97894.9|97844.9|97896.1|97846.1|97898.6|97848.6|97893.8|97843.8|52
1652724030000|2022-05-16 18:00:30|97895.7|97845.7|97902.8|97852.8|97904.7|97854.7|97895.5|97845.5|49
1652724040000|2022-05-16 18:00:40|97903|97853|97898.9|97848.9|97903|97853|97896.5|97846.5|50
1652724050000|2022-05-16 18:00:50|97899|97849|97887.1|97837.1|97899|97849|97886|97836|59
1652724060000|2022-05-16 18:01:00|97886.7|97836.7|97880.5|97830.5|97886.7|97836.7|97880.3|97830.3|47
1652724070000|2022-05-16 18:01:10|97880.8|97830.8|97884.5|97834.5|97887.3|97837.3|97879.2|97829.2|57
1652724080000|2022-05-16 18:01:20|97884.7|97834.7|97885.8|97835.8|97890.8|97850|97874.6|97834.7|47
1652724090000|2022-05-16 18:01:30|97886.1|97836.1|97883.2|97833.2|97886.1|97836.1|97882|97832|26
1652724100000|2022-05-16 18:01:40|97884.1|97834.1|97877.4|97827.4|97884.3|97834.3|97877.3|97827.3|31
1652724110000|2022-05-16 18:01:50|97877|97827|97879.6|97829.6|97880.1|97830.1|97875.2|97825.2|50
1652724120000|2022-05-16 18:02:00|97879.7|97829.7|97879.2|97829.2|97882.4|97832.4|97879.1|97829.1|44
1652724130000|2022-05-16 18:02:10|97879.6|97829.6|97911.8|97861.8|97912.4|97862.4|97875.6|97825.6|49
1652724140000|2022-05-16 18:02:20|97911.6|97861.6|97882.7|97832.7|97919.6|97869.6|97876.6|97826.6|74
1652724150000|2022-05-16 18:02:30|97883|97833|97897.3|97847.3|97901.3|97851.3|97874.8|97824.8|71
1652724160000|2022-05-16 18:02:40|97899.1|97849.1|97893.3|97843.3|97900.2|97850.2|97891.6|97841.6|45
1652724170000|2022-05-16 18:02:50|97897|97847|97897.4|97847.4|97904.2|97854.2|97894.5|97844.5|42
1652724180000|2022-05-16 18:03:00|97898.5|97848.5|97899.2|97849.2|97899.7|97849.7|97897.1|97847.1|30
1652724190000|2022-05-16 18:03:10|97899.1|97849.1|97895.5|97845.5|97902.6|97852.6|97895.2|97845.2|30
1652724200000|2022-05-16 18:03:20|97895.6|97845.6|97886.9|97836.9|97898.1|97848.1|97884.3|97834.3|45
1652724210000|2022-05-16 18:03:30|97887.4|97837.4|97883|97833|97888.2|97838.2|97882|97832|67
1652724220000|2022-05-16 18:03:40|97884.2|97834.2|97884.6|97834.6|97887|97837|97878.1|97828.1|41
1652724230000|2022-05-16 18:03:50|97884.2|97834.2|97873.1|97848.1|97884.7|97848.1|97867.9|97832|41
1652724240000|2022-05-16 18:04:00|97872.3|97847.3|97870.5|97845.5|97872.5|97847.5|97869.3|97844.3|28
1652724250000|2022-05-16 18:04:10|97870.1|97845.1|97877.5|97827.5|97882.2|97845.1|97868.2|97827|52
1652724260000|2022-05-16 18:04:20|97877.4|97827.4|97871.4|97821.4|97880.4|97830.4|97871.4|97821.4|53
1652724270000|2022-05-16 18:04:30|97871.7|97821.7|97873.9|97823.9|97880.6|97830.6|97871.7|97821.7|48
1652724280000|2022-05-16 18:04:40|97874|97824|97877.9|97827.9|97877.9|97827.9|97871.2|97821.2|35
1652724290000|2022-05-16 18:04:50|97865.8|97840.8|97882.5|97832.5|97882.5|97845.4|97865.5|97827.1|28
1652724300000|2022-05-16 18:05:00|97882.3|97832.3|97879.9|97829.9|97883.6|97833.6|97877.2|97827.2|36
1652724310000|2022-05-16 18:05:10|97880|97830|97880.6|97830.6|97880.6|97830.6|97878.6|97828.6|24
1652724320000|2022-05-16 18:05:20|97880.4|97830.4|97880.5|97830.5|97880.8|97830.8|97879.5|97829.5|20
1652724330000|2022-05-16 18:05:30|97880.9|97830.9|97860.2|97810.2|97887.1|97847.9|97853.8|97803.8|54
1652724340000|2022-05-16 18:05:40|97860.1|97810.1|97859.9|97809.9|97861.3|97811.3|97858.4|97808.4|44
1652724350000|2022-05-16 18:05:50|97860.4|97810.4|97857.3|97807.3|97861.8|97811.8|97855.7|97805.7|46
1652724360000|2022-05-16 18:06:00|97857.5|97807.5|97852.2|97802.2|97857.5|97807.5|97848.5|97798.5|29
1652724370000|2022-05-16 18:06:10|97852.3|97802.3|97824.7|97774.7|97852.8|97802.8|97811.7|97761.7|68
1652724380000|2022-05-16 18:06:20|97823.1|97773.1|97823.7|97773.7|97830.5|97780.5|97818.9|97768.9|62
1652724390000|2022-05-16 18:06:30|97823.6|97773.6|97827.6|97777.6|97829.4|97779.4|97821.3|97771.3|54
1652724400000|2022-05-16 18:06:40|97827.5|97777.5|97825.5|97775.5|97828|97778|97824.8|97774.8|60
1652724410000|2022-05-16 18:06:50|97825.4|97775.4|97818.2|97768.2|97827.1|97777.1|97816.9|97766.9|55
1652724420000|2022-05-16 18:07:00|97817.7|97767.7|97821|97771|97821.8|97771.8|97816.8|97766.8|37
1652724430000|2022-05-16 18:07:10|97821.7|97771.7|97822.5|97772.5|97827.9|97777.9|97821|97771|44
1652724440000|2022-05-16 18:07:20|97820.7|97770.7|97821.9|97771.9|97822.2|97772.2|97820.4|97770.4|37
1652724450000|2022-05-16 18:07:30|97822|97772|97820.7|97770.7|97822.8|97772.8|97819.4|97769.4|17
1652724460000|2022-05-16 18:07:40|97820.6|97770.6|97825.1|97775.1|97825.9|97775.9|97820.5|97770.5|31
1652724470000|2022-05-16 18:07:50|97823.8|97773.8|97825.7|97775.7|97825.7|97775.7|97823.7|97773.7|16
1652724480000|2022-05-16 18:08:00|97825.8|97775.8|97825.8|97775.8|97826.7|97776.7|97824.9|97774.9|25
1652724490000|2022-05-16 18:08:10|97825.9|97775.9|97816|97766|97825.9|97775.9|97815.6|97765.6|46
1652724500000|2022-05-16 18:08:20|97816.4|97766.4|97823.7|97773.7|97824.5|97774.5|97815|97765|55
1652724510000|2022-05-16 18:08:30|97823.8|97773.8|97819.8|97769.8|97824.1|97774.1|97816.6|97766.6|47
1652724520000|2022-05-16 18:08:40|97819.9|97769.9|97812.6|97762.6|97819.9|97769.9|97812.3|97762.3|46
1652724530000|2022-05-16 18:08:50|97812.9|97762.9|97814.5|97764.5|97819.8|97777.1|97796.9|97761.3|58
1652724540000|2022-05-16 18:09:00|97811.7|97761.7|97810.5|97760.5|97811.7|97761.7|97806.5|97756.5|49
1652724550000|2022-05-16 18:09:10|97810.4|97760.4|97808.5|97758.5|97814.4|97764.4|97806.9|97756.9|50
1652724560000|2022-05-16 18:09:20|97808.4|97758.4|97815.6|97765.6|97817.6|97767.6|97806.8|97756.8|47
1652724570000|2022-05-16 18:09:30|97815.3|97765.3|97818.7|97768.7|97819.7|97769.7|97814.9|97764.9|38
1652724580000|2022-05-16 18:09:40|97819.4|97769.4|97812.5|97762.5|97821.8|97771.8|97812.5|97762.5|49
1652724590000|2022-05-16 18:09:50|97812.4|97762.4|97815.2|97765.2|97816.2|97766.2|97812.4|97762.4|34
1652724600000|2022-05-16 18:10:00|97815.1|97765.1|97813.4|97763.4|97815.2|97765.2|97812|97762|40
1652724610000|2022-05-16 18:10:10|97813.3|97763.3|97821.3|97771.3|97821.7|97771.7|97812.7|97762.7|55
1652724620000|2022-05-16 18:10:20|97817.6|97767.6|97821.9|97771.9|97824.2|97774.2|97817.6|97767.6|44
1652724630000|2022-05-16 18:10:30|97821.5|97771.5|97821.6|97771.6|97822.6|97772.6|97818.5|97768.5|30
1652724640000|2022-05-16 18:10:40|97821.9|97771.9|97819.9|97769.9|97822.6|97772.6|97819.4|97769.4|21
1652724650000|2022-05-16 18:10:50|97819.7|97769.7|97818.8|97768.8|97821.1|97771.1|97818.2|97768.2|36
1652724660000|2022-05-16 18:11:00|97819|97769|97822.6|97772.6|97825.5|97775.5|97817.1|97767.1|39
1652724670000|2022-05-16 18:11:10|97822.9|97772.9|97822.6|97772.6|97823.7|97773.7|97820.8|97770.8|31
1652724680000|2022-05-16 18:11:20|97822.7|97772.7|97825.1|97775.1|97826.2|97776.2|97822.3|97772.3|25
1652724690000|2022-05-16 18:11:30|97824.8|97774.8|97812.3|97787.3|97824.8|97789|97808.3|97771.9|39
1652724700000|2022-05-16 18:11:40|97812.9|97787.9|97824.2|97774.2|97830.7|97792.1|97811.8|97772.5|53
1652724710000|2022-05-16 18:11:50|97823.3|97773.3|97825.9|97775.9|97826|97776|97823.3|97773.3|31
1652724720000|2022-05-16 18:12:00|97826.5|97776.5|97822.8|97772.8|97833.3|97783.3|97822.8|97772.8|51
1652724730000|2022-05-16 18:12:10|97823|97773|97822.9|97772.9|97823.9|97773.9|97818.7|97768.7|44
1652724740000|2022-05-16 18:12:20|97823.2|97773.2|97826.5|97776.5|97827.1|97777.1|97821.1|97771.1|49
1652724750000|2022-05-16 18:12:30|97826.6|97776.6|97825.9|97775.9|97827|97777|97823.8|97773.8|42
1652724760000|2022-05-16 18:12:40|97825.6|97775.6|97826.7|97776.7|97829|97779|97825.4|97775.4|28
1652724770000|2022-05-16 18:12:50|97828.8|97778.8|97833.5|97783.5|97833.5|97783.5|97827.2|97777.2|45
1652724780000|2022-05-16 18:13:00|97833.8|97783.8|97836|97786|97836.8|97786.8|97833.2|97783.2|38
1652724790000|2022-05-16 18:13:10|97835.9|97785.9|97827.4|97777.4|97836|97786|97825.5|97775.5|60
1652724800000|2022-05-16 18:13:20|97827.6|97777.6|97825.8|97775.8|97829.7|97779.7|97822.4|97772.4|46
1652724810000|2022-05-16 18:13:30|97825.9|97775.9|97828.9|97778.9|97830|97780|97825.9|97775.9|47
1652724820000|2022-05-16 18:13:40|97827.3|97777.3|97828.3|97778.3|97828.3|97778.3|97824.6|97774.6|35
1652724830000|2022-05-16 18:13:50|97828.4|97778.4|97825.2|97775.2|97828.7|97778.7|97825.2|97775.2|29
1652724840000|2022-05-16 18:14:00|97827|97777|97820.7|97770.7|97827.7|97777.7|97820.7|97770.7|42
1652724850000|2022-05-16 18:14:10|97821.8|97771.8|97822.9|97772.9|97823.1|97773.1|97821.1|97771.1|37
1652724860000|2022-05-16 18:14:20|97822.5|97772.5|97822|97772|97824.6|97774.6|97822|97772|25
1652724870000|2022-05-16 18:14:30|97822.1|97772.1|97821.8|97771.8|97822.5|97772.5|97820.9|97770.9|22
1652724880000|2022-05-16 18:14:40|97820.7|97770.7|97819.3|97769.3|97821.5|97771.5|97819.3|97769.3|33
1652724890000|2022-05-16 18:14:50|97819.6|97769.6|97816.4|97766.4|97819.6|97769.6|97812|97762|42
1652724900000|2022-05-16 18:15:00|97817.7|97767.7|97821.9|97771.9|97821.9|97771.9|97815.3|97765.3|37
1652724910000|2022-05-16 18:15:10|97822|97772|97818.9|97768.9|97822.5|97772.5|97815.9|97765.9|30
1652724920000|2022-05-16 18:15:20|97818|97768|97817.9|97767.9|97822.3|97772.3|97817.5|97767.5|26
1652724930000|2022-05-16 18:15:30|97817.5|97767.5|97822.1|97772.1|97822.2|97772.2|97817.5|97767.5|34
1652724940000|2022-05-16 18:15:40|97822|97772|97817.8|97767.8|97822|97772|97814.7|97764.7|49
1652724950000|2022-05-16 18:15:50|97817.2|97767.2|97817.3|97767.3|97818.3|97768.3|97816.4|97766.4|34
1652724960000|2022-05-16 18:16:00|97816.9|97766.9|97816.8|97766.8|97818.1|97768.1|97814|97764|39
1652724970000|2022-05-16 18:16:10|97817|97767|97813.2|97763.2|97817|97767|97811.4|97761.4|25
1652724980000|2022-05-16 18:16:20|97813.4|97763.4|97816.7|97766.7|97817.2|97767.2|97813.4|97763.4|25
1652724990000|2022-05-16 18:16:30|97816.4|97766.4|97818.1|97768.1|97820.2|97770.2|97813.4|97763.4|26
1652725000000|2022-05-16 18:16:40|97818|97768|97815.1|97765.1|97818|97768|97814.6|97764.6|28
1652725010000|2022-05-16 18:16:50|97815.3|97765.3|97816.1|97766.1|97818.1|97768.1|97814.5|97764.5|34
1652725020000|2022-05-16 18:17:00|97816.2|97766.2|97818.2|97768.2|97818.6|97768.6|97815.8|97765.8|18
1652725030000|2022-05-16 18:17:10|97818.5|97768.5|97816.9|97766.9|97818.6|97768.6|97815.6|97765.6|28
1652725040000|2022-05-16 18:17:20|97817|97767|97827.4|97777.4|97827.4|97786.8|97806.4|97767|48
1652725050000|2022-05-16 18:17:30|97828.2|97778.2|97826|97776|97828.5|97778.5|97824.3|97774.3|46
1652725060000|2022-05-16 18:17:40|97826.1|97776.1|97826.9|97776.9|97826.9|97776.9|97825.1|97775.1|23
1652725070000|2022-05-16 18:17:50|97826.7|97776.7|97826.2|97776.2|97826.9|97776.9|97825.1|97775.1|30
1652725080000|2022-05-16 18:18:00|97826.4|97776.4|97825.7|97775.7|97828.4|97778.4|97823.9|97773.9|43
1652725090000|2022-05-16 18:18:10|97826|97776|97825|97775|97826.4|97776.4|97823|97773|32
1652725100000|2022-05-16 18:18:20|97824.8|97774.8|97824.4|97774.4|97825.1|97775.1|97820.9|97770.9|27
1652725110000|2022-05-16 18:18:30|97821.7|97771.7|97825|97775|97828.4|97778.4|97821.7|97771.7|37
1652725120000|2022-05-16 18:18:40|97825.2|97775.2|97814.9|97764.9|97825.2|97775.2|97812.5|97762.5|62
1652725130000|2022-05-16 18:18:50|97815.8|97765.8|97818.9|97768.9|97822.7|97772.7|97815.8|97765.8|61
1652725140000|2022-05-16 18:19:00|97818.8|97768.8|97824.9|97774.9|97825.3|97775.3|97818.8|97768.8|48
1652725150000|2022-05-16 18:19:10|97824.7|97774.7|97827.6|97777.6|97828.4|97778.4|97823.5|97773.5|27
1652725160000|2022-05-16 18:19:20|97827.9|97777.9|97834.2|97784.2|97837|97787|97825.1|97775.1|44
1652725170000|2022-05-16 18:19:30|97834.7|97784.7|97829.9|97779.9|97837.1|97787.1|97829.5|97779.5|46
1652725180000|2022-05-16 18:19:40|97829.3|97779.3|97829.8|97779.8|97831.4|97781.4|97828.6|97778.6|47
1652725190000|2022-05-16 18:19:50|97830.1|97780.1|97830.6|97780.6|97831.1|97781.1|97828.5|97778.5|37
1652725200000|2022-05-16 18:20:00|97830.3|97780.3|97829.5|97779.5|97830.7|97780.7|97826.5|97776.5|40
1652725210000|2022-05-16 18:20:10|97827.4|97777.4|97824.4|97774.4|97827.4|97777.4|97822.8|97772.8|52
1652725220000|2022-05-16 18:20:20|97824.5|97774.5|97825.4|97775.4|97826|97776|97823.6|97773.6|44
1652725230000|2022-05-16 18:20:30|97825.5|97775.5|97827.5|97777.5|97828.8|97778.8|97825.1|97775.1|42
1652725240000|2022-05-16 18:20:40|97828|97778|97833.1|97783.1|97834.6|97784.6|97827.9|97777.9|50
1652725250000|2022-05-16 18:20:50|97833.2|97783.2|97835.3|97785.3|97835.6|97785.6|97833.2|97783.2|36
1652725260000|2022-05-16 18:21:00|97835.2|97785.2|97833.3|97783.3|97835.9|97785.9|97830.3|97780.3|41
1652725270000|2022-05-16 18:21:10|97833.2|97783.2|97835.2|97785.2|97835.5|97785.5|97833.2|97783.2|44
1652725280000|2022-05-16 18:21:20|97836.1|97786.1|97835.5|97785.5|97837.3|97787.3|97835.3|97785.3|33
1652725290000|2022-05-16 18:21:30|97836|97786|97843.3|97793.3|97845.5|97795.5|97835.1|97785.1|56
1652725300000|2022-05-16 18:21:40|97843.1|97793.1|97841.4|97791.4|97843.7|97793.7|97840|97790|41
1652725310000|2022-05-16 18:21:50|97840.1|97790.1|97845|97795|97845.4|97795.4|97839.9|97789.9|42
1652725320000|2022-05-16 18:22:00|97844.9|97794.9|97845.2|97795.2|97846.1|97796.1|97844|97794|31
1652725330000|2022-05-16 18:22:10|97844.4|97794.4|97839.2|97789.2|97845.8|97795.8|97839.1|97789.1|27
1652725340000|2022-05-16 18:22:20|97838.8|97788.8|97843.1|97793.1|97843.5|97803.3|97828.3|97788.3|44
1652725350000|2022-05-16 18:22:30|97843|97793|97827.7|97777.7|97843.3|97793.3|97827.6|97777.6|47
1652725360000|2022-05-16 18:22:40|97828|97778|97833.1|97783.1|97833.1|97783.1|97828|97778|52
1652725370000|2022-05-16 18:22:50|97831.7|97781.7|97833.4|97783.4|97833.5|97783.5|97830.9|97780.9|46
1652725380000|2022-05-16 18:23:00|97833.6|97783.6|97832.9|97782.9|97833.6|97783.6|97831.8|97781.8|46
1652725390000|2022-05-16 18:23:10|97832.8|97782.8|97820.7|97770.7|97832.8|97782.8|97818.8|97768.8|48
1652725400000|2022-05-16 18:23:20|97820.9|97770.9|97824.8|97774.8|97825.2|97775.2|97820.9|97770.9|35
1652725410000|2022-05-16 18:23:30|97824.5|97774.5|97825.5|97775.5|97825.5|97775.5|97823.1|97773.1|24
1652725420000|2022-05-16 18:23:40|97825.4|97775.4|97820.6|97770.6|97825.7|97775.7|97820.5|97770.5|29
1652725430000|2022-05-16 18:23:50|97820.8|97770.8|97821.1|97771.1|97821.2|97771.2|97818.4|97768.4|20
1652725440000|2022-05-16 18:24:00|97820.8|97770.8|97818.5|97768.5|97820.8|97770.8|97816.4|97766.4|38
1652725450000|2022-05-16 18:24:10|97818.9|97768.9|97817.7|97767.7|97820|97770|97816.1|97766.1|49
1652725460000|2022-05-16 18:24:20|97817.6|97767.6|97817.5|97767.5|97818|97768|97813.5|97763.5|52
1652725470000|2022-05-16 18:24:30|97817|97767|97815.1|97765.1|97817.7|97767.7|97814.9|97764.9|36
1652725480000|2022-05-16 18:24:40|97815|97765|97810|97760|97815|97765|97810|97760|25
1652725490000|2022-05-16 18:24:50|97810.1|97760.1|97810.4|97760.4|97811|97761|97808|97758|45
1652725500000|2022-05-16 18:25:00|97810.2|97760.2|97808.1|97758.1|97812|97762|97807.5|97757.5|41
1652725510000|2022-05-16 18:25:10|97807.8|97757.8|97811.4|97761.4|97812.6|97762.6|97807.8|97757.8|42
1652725520000|2022-05-16 18:25:20|97811.3|97761.3|97818.8|97768.8|97826.8|97776.8|97811.3|97761.3|57
1652725530000|2022-05-16 18:25:30|97818.9|97768.9|97816.9|97766.9|97819.3|97769.3|97813.2|97763.2|46
1652725540000|2022-05-16 18:25:40|97816.8|97766.8|97819.4|97769.4|97820.3|97770.3|97815.9|97765.9|35
1652725550000|2022-05-16 18:25:50|97819.3|97769.3|97828.6|97778.6|97828.8|97778.8|97818.4|97768.4|33
1652725560000|2022-05-16 18:26:00|97828.7|97778.7|97831.2|97781.2|97833.7|97783.7|97826.8|97776.8|55
1652725570000|2022-05-16 18:26:10|97832|97782|97826|97776|97836.5|97786.5|97825.1|97775.1|58
1652725580000|2022-05-16 18:26:20|97826.3|97776.3|97823.9|97773.9|97827.6|97777.6|97822.1|97772.1|51
1652725590000|2022-05-16 18:26:30|97823.8|97773.8|97825.3|97775.3|97827.2|97777.2|97823.8|97773.8|35
1652725600000|2022-05-16 18:26:40|97825.2|97775.2|97826.1|97776.1|97827.2|97777.2|97825.2|97775.2|24
1652725610000|2022-05-16 18:26:50|97826|97776|97821.5|97771.5|97826.7|97776.7|97821.1|97771.1|38
1652725620000|2022-05-16 18:27:00|97822.1|97772.1|97822.4|97772.4|97824.5|97774.5|97822|97772|32
1652725630000|2022-05-16 18:27:10|97821.5|97771.5|97814.8|97764.8|97821.8|97771.8|97814.8|97764.8|50
1652725640000|2022-05-16 18:27:20|97812.3|97762.3|97811.5|97761.5|97812.7|97762.7|97810.3|97760.3|50
1652725650000|2022-05-16 18:27:30|97811.4|97761.4|97806.2|97756.2|97811.4|97761.4|97805.4|97755.4|44
1652725660000|2022-05-16 18:27:40|97806|97756|97806.6|97756.6|97807.7|97757.7|97805.3|97755.3|21
1652725670000|2022-05-16 18:27:50|97806.2|97756.2|97805.3|97755.3|97808.6|97758.6|97805.3|97755.3|38
1652725680000|2022-05-16 18:28:00|97805.2|97755.2|97806|97756|97807.2|97757.2|97802.1|97752.1|42
1652725690000|2022-05-16 18:28:10|97807.1|97757.1|97806.7|97756.7|97807.1|97757.1|97804|97754|19
1652725700000|2022-05-16 18:28:20|97806.8|97756.8|97802.7|97752.7|97808.2|97758.2|97802.2|97752.2|26
1652725710000|2022-05-16 18:28:30|97802.6|97752.6|97803.2|97753.2|97803.9|97753.9|97801.2|97751.2|28
1652725720000|2022-05-16 18:28:40|97803.3|97753.3|97798|97748|97803.7|97753.7|97797.6|97747.6|31
1652725730000|2022-05-16 18:28:50|97798.1|97748.1|97799|97749|97799.4|97749.4|97798|97748|17
1652725740000|2022-05-16 18:29:00|97798.9|97748.9|97798.9|97748.9|97799.2|97749.2|97797.2|97747.2|22
1652725750000|2022-05-16 18:29:10|97798|97748|97805|97755|97805.3|97755.3|97798|97748|24
1652725760000|2022-05-16 18:29:20|97805.1|97755.1|97808.7|97758.7|97809|97759|97802.8|97752.8|38
1652725770000|2022-05-16 18:29:30|97808.5|97758.5|97805.8|97755.8|97808.5|97758.5|97803.9|97753.9|22
1652725780000|2022-05-16 18:29:40|97805.4|97755.4|97803|97753|97806.4|97756.4|97802.9|97752.9|18
1652725790000|2022-05-16 18:29:50|97802.6|97752.6|97797.2|97747.2|97803.7|97753.7|97796.8|97746.8|36
1652725800000|2022-05-16 18:30:00|97798.4|97748.4|97798|97748|97798.5|97748.5|97795.8|97745.8|52
1652725810000|2022-05-16 18:30:10|97798.1|97748.1|97798|97748|97798.1|97748.1|97796.7|97746.7|36
1652725820000|2022-05-16 18:30:20|97797.1|97747.1|97795.3|97745.3|97797.7|97747.7|97793.6|97743.6|35
1652725830000|2022-05-16 18:30:30|97795.1|97745.1|97794.4|97744.4|97795.6|97745.6|97794.1|97744.1|32
1652725840000|2022-05-16 18:30:40|97794.6|97744.6|97791.1|97741.1|97795|97745|97790.6|97740.6|35
1652725850000|2022-05-16 18:30:50|97791.2|97741.2|97791.9|97741.9|97792|97742|97790.6|97740.6|38
1652725860000|2022-05-16 18:31:00|97791.6|97741.6|97793.3|97743.3|97794.5|97744.5|97791|97741|30
1652725870000|2022-05-16 18:31:10|97793.8|97743.8|97791.1|97741.1|97796.5|97746.5|97790.8|97740.8|43
1652725880000|2022-05-16 18:31:20|97790.8|97740.8|97788.7|97738.7|97791.8|97741.8|97787.2|97737.2|39
1652725890000|2022-05-16 18:31:30|97788.3|97738.3|97787.6|97737.6|97789.5|97739.5|97786.4|97736.4|32
1652725900000|2022-05-16 18:31:40|97787.5|97737.5|97786.6|97736.6|97787.9|97737.9|97785.4|97735.4|34
1652725910000|2022-05-16 18:31:50|97786.7|97736.7|97773.4|97723.4|97786.9|97736.9|97771|97721|48
1652725920000|2022-05-16 18:32:00|97773.3|97723.3|97771.5|97721.5|97775|97725|97769.2|97719.2|47
1652725930000|2022-05-16 18:32:10|97772.8|97722.8|97768.2|97718.2|97774.9|97724.9|97765.8|97715.8|54
1652725940000|2022-05-16 18:32:20|97768.3|97718.3|97767.9|97717.9|97769.3|97719.3|97767.5|97717.5|34
1652725950000|2022-05-16 18:32:30|97768|97718|97762.5|97712.5|97769.1|97719.1|97759.7|97709.7|35
1652725960000|2022-05-16 18:32:40|97762.7|97712.7|97749.4|97699.4|97762.7|97712.7|97748.2|97698.2|59
1652725970000|2022-05-16 18:32:50|97750.3|97700.3|97750.9|97700.9|97753.5|97703.5|97750.3|97700.3|39
1652725980000|2022-05-16 18:33:00|97751.3|97701.3|97745.8|97695.8|97751.3|97701.3|97744.1|97694.1|50
1652725990000|2022-05-16 18:33:10|97745.2|97695.2|97738.9|97688.9|97745.8|97695.8|97738.9|97688.9|54
1652726000000|2022-05-16 18:33:20|97738.2|97688.2|97737.4|97687.4|97743|97693|97736.6|97686.6|53
1652726010000|2022-05-16 18:33:30|97738.6|97688.6|97740.5|97690.5|97741.1|97691.1|97738.6|97688.6|45
1652726020000|2022-05-16 18:33:40|97740.8|97690.8|97741|97691|97745.5|97695.5|97740|97690|43
1652726030000|2022-05-16 18:33:50|97741.3|97691.3|97739.5|97689.5|97742.5|97692.5|97739|97689|45
1652726040000|2022-05-16 18:34:00|97739.7|97689.7|97740.5|97690.5|97740.8|97690.8|97739.2|97689.2|38
1652726050000|2022-05-16 18:34:10|97740.4|97690.4|97741.9|97691.9|97743.4|97693.4|97740|97690|36
1652726060000|2022-05-16 18:34:20|97742|97692|97741.7|97691.7|97742.4|97692.4|97741.1|97691.1|36
1652726070000|2022-05-16 18:34:30|97741.6|97691.6|97740.9|97690.9|97741.9|97691.9|97740.2|97690.2|34
1652726080000|2022-05-16 18:34:40|97740.8|97690.8|97740.9|97690.9|97741.3|97691.3|97740.5|97690.5|28
1652726090000|2022-05-16 18:34:50|97741|97691|97739.6|97689.6|97741.4|97691.4|97737.5|97687.5|40
1652726100000|2022-05-16 18:35:00|97739.5|97689.5|97730.9|97680.9|97739.5|97689.5|97729.6|97679.6|40
1652726110000|2022-05-16 18:35:10|97730.8|97680.8|97723.7|97673.7|97732.6|97695.7|97718.4|97672.5|50
1652726120000|2022-05-16 18:35:20|97723.6|97673.6|97728.1|97678.1|97730.2|97690|97713.3|97672.8|47
1652726130000|2022-05-16 18:35:30|97727.9|97677.9|97748.6|97698.6|97754.2|97704.2|97727.8|97677.8|55
1652726140000|2022-05-16 18:35:40|97747.7|97697.7|97744.6|97694.6|97747.7|97697.7|97744.5|97694.5|38
1652726150000|2022-05-16 18:35:50|97744.8|97694.8|97743.4|97693.4|97744.8|97694.8|97738.8|97688.8|47
1652726160000|2022-05-16 18:36:00|97743.5|97693.5|97741.1|97691.1|97743.5|97693.5|97738|97688|40
1652726170000|2022-05-16 18:36:10|97741.3|97691.3|97731.6|97681.6|97741.9|97691.9|97713.7|97663.7|60
1652726180000|2022-05-16 18:36:20|97731.7|97681.7|97738.9|97688.9|97739|97689|97731.1|97681.1|50
1652726190000|2022-05-16 18:36:30|97739.1|97689.1|97740.7|97690.7|97740.9|97690.9|97738.1|97688.1|32
1652726200000|2022-05-16 18:36:40|97740.6|97690.6|97740|97690|97740.9|97690.9|97738.7|97688.7|28
1652726210000|2022-05-16 18:36:50|97739.7|97689.7|97734.8|97684.8|97740.8|97690.8|97734.4|97684.4|34
1652726220000|2022-05-16 18:37:00|97733.1|97683.1|97731.7|97681.7|97733.4|97683.4|97729.4|97679.4|46
1652726230000|2022-05-16 18:37:10|97731.9|97681.9|97728.8|97678.8|97733.1|97683.1|97728.8|97678.8|43
1652726240000|2022-05-16 18:37:20|97728.6|97678.6|97725.5|97675.5|97729.6|97679.6|97725.5|97675.5|40
1652726250000|2022-05-16 18:37:30|97725.4|97675.4|97727.5|97677.5|97728.4|97678.4|97725.4|97675.4|37
1652726260000|2022-05-16 18:37:40|97727|97677|97726.7|97676.7|97727.6|97677.6|97726.1|97676.1|30
1652726270000|2022-05-16 18:37:50|97726.6|97676.6|97726.5|97676.5|97727|97677|97726|97676|26
1652726280000|2022-05-16 18:38:00|97726.6|97676.6|97724.8|97674.8|97726.6|97676.6|97724|97674|27
1652726290000|2022-05-16 18:38:10|97724.6|97674.6|97721.9|97671.9|97724.6|97674.6|97716.3|97666.3|49
1652726300000|2022-05-16 18:38:20|97722.3|97672.3|97725|97675|97726.1|97676.1|97722.3|97672.3|41
1652726310000|2022-05-16 18:38:30|97725.1|97675.1|97725|97675|97725.6|97675.6|97724.6|97674.6|30
1652726320000|2022-05-16 18:38:40|97724.8|97674.8|97732.2|97682.2|97733.3|97683.3|97724.8|97674.8|30
1652726330000|2022-05-16 18:38:50|97732.3|97682.3|97728.3|97678.3|97733.9|97683.9|97728.3|97678.3|29
1652726340000|2022-05-16 18:39:00|97728.5|97678.5|97723.7|97673.7|97730.9|97680.9|97720.5|97670.5|37
1652726350000|2022-05-16 18:39:10|97723.6|97673.6|97733.9|97683.9|97736.6|97686.6|97723.2|97673.2|47
1652726360000|2022-05-16 18:39:20|97733.2|97683.2|97735.8|97685.8|97739.4|97689.4|97726.3|97676.3|51
1652726370000|2022-05-16 18:39:30|97735.2|97685.2|97719.3|97669.3|97739.6|97699.2|97706.1|97666.6|69
1652726380000|2022-05-16 18:39:40|97719.2|97669.2|97718.2|97668.2|97719.6|97669.6|97717.8|97667.8|33
1652726390000|2022-05-16 18:39:50|97718.3|97668.3|97714.7|97664.7|97718.9|97680.9|97701.8|97663.8|47
1652726400000|2022-05-16 18:40:00|97713.4|97663.4|97726.7|97676.7|97726.9|97689.7|97712.2|97663|52
1652726410000|2022-05-16 18:40:10|97726.9|97676.9|97726|97676|97727|97677|97724|97674|29
1652726420000|2022-05-16 18:40:20|97726.2|97676.2|97714.2|97689.2|97726.9|97689.8|97712.4|97675.8|37
1652726430000|2022-05-16 18:40:30|97714.3|97689.3|97715.1|97690.1|97730.5|97692.6|97712.2|97679|30
1652726440000|2022-05-16 18:40:40|97716.4|97691.4|97711.8|97686.8|97724.7|97691.4|97711.3|97673.4|32
1652726450000|2022-05-16 18:40:50|97711.9|97686.9|97715.8|97690.8|97715.9|97690.9|97711.9|97686.9|24
1652726460000|2022-05-16 18:41:00|97715.9|97690.9|97717.6|97692.6|97717.7|97692.7|97715.4|97690.4|17
1652726470000|2022-05-16 18:41:10|97717.5|97692.5|97721.6|97671.6|97727.1|97692.5|97714.9|97670.9|32
1652726480000|2022-05-16 18:41:20|97721.7|97671.7|97721.7|97671.7|97723.8|97673.8|97721.6|97671.6|54
1652726490000|2022-05-16 18:41:30|97721.8|97671.8|97721|97671|97721.8|97671.8|97718.9|97668.9|35
1652726500000|2022-05-16 18:41:40|97720.8|97670.8|97721.9|97671.9|97721.9|97671.9|97719.7|97669.7|30
1652726510000|2022-05-16 18:41:50|97721.4|97671.4|97715.4|97665.4|97721.4|97671.4|97714.6|97664.6|40
1652726520000|2022-05-16 18:42:00|97715.7|97665.7|97709.9|97659.9|97716.8|97666.8|97709|97659|41
1652726530000|2022-05-16 18:42:10|97711.9|97661.9|97714.3|97664.3|97716.7|97666.7|97710.9|97660.9|33
1652726540000|2022-05-16 18:42:20|97715.3|97665.3|97716.2|97666.2|97716.4|97680.3|97702.7|97664.3|33
1652726550000|2022-05-16 18:42:30|97715.8|97665.8|97713.7|97663.7|97716.4|97666.4|97713.7|97663.7|29
1652726560000|2022-05-16 18:42:40|97713.8|97663.8|97704.4|97654.4|97715.8|97665.8|97704.3|97654.3|37
1652726570000|2022-05-16 18:42:50|97704.8|97654.8|97708.8|97658.8|97712.6|97662.6|97704.8|97654.8|29
1652726580000|2022-05-16 18:43:00|97712.5|97662.5|97698.5|97673.5|97712.5|97677.3|97698.5|97662.4|32
1652726590000|2022-05-16 18:43:10|97699.6|97674.6|97701.2|97676.2|97702.4|97677.4|97698.6|97673.6|21
1652726600000|2022-05-16 18:43:20|97701.8|97676.8|97713.7|97663.7|97713.8|97679.5|97697.6|97661.4|34
1652726610000|2022-05-16 18:43:30|97714.2|97664.2|97714.1|97664.1|97715.5|97665.5|97712.4|97662.4|38
1652726620000|2022-05-16 18:43:40|97714.3|97664.3|97701.9|97676.9|97714.8|97679|97701.2|97663.4|36
1652726630000|2022-05-16 18:43:50|97701.6|97676.6|97712.8|97662.8|97716.8|97678.4|97699.1|97662.5|46
1652726640000|2022-05-16 18:44:00|97712.1|97662.1|97700.2|97675.2|97714|97676.5|97697.6|97660.5|43
1652726650000|2022-05-16 18:44:10|97700.4|97675.4|97709.2|97659.2|97711.1|97678.6|97695.4|97657.8|44
1652726660000|2022-05-16 18:44:20|97709.4|97659.4|97711.1|97661.1|97713.8|97676.7|97698.2|97658.5|60
1652726670000|2022-05-16 18:44:30|97711.3|97661.3|97715.3|97665.3|97715.7|97665.7|97711.2|97661.2|38
1652726680000|2022-05-16 18:44:40|97715.4|97665.4|97708.8|97658.8|97716.9|97666.9|97707.6|97657.6|55
1652726690000|2022-05-16 18:44:50|97709.1|97659.1|97697.8|97672.8|97712.9|97675.3|97696.4|97657.7|43
1652726700000|2022-05-16 18:45:00|97697.6|97672.6|97719.8|97669.8|97720.5|97673.7|97696.8|97660.1|49
1652726710000|2022-05-16 18:45:10|97719.7|97669.7|97720.2|97670.2|97720.7|97670.7|97717.3|97667.3|43
1652726720000|2022-05-16 18:45:20|97718.9|97668.9|97717|97667|97719.6|97669.6|97716.6|97666.6|45
1652726730000|2022-05-16 18:45:30|97717.5|97667.5|97730.1|97680.1|97735.6|97685.6|97717.4|97667.4|62
1652726740000|2022-05-16 18:45:40|97731|97681|97742.8|97692.8|97744|97694|97731|97681|52
1652726750000|2022-05-16 18:45:50|97742.5|97692.5|97783.2|97733.2|97787|97737|97742.3|97692.3|59
1652726760000|2022-05-16 18:46:00|97782.3|97732.3|97778.7|97728.7|97783.1|97733.1|97777.4|97727.4|50
1652726770000|2022-05-16 18:46:10|97778.9|97728.9|97772.4|97722.4|97778.9|97728.9|97770.4|97720.4|54
1652726780000|2022-05-16 18:46:20|97772.1|97722.1|97771.6|97721.6|97773.6|97723.6|97770.5|97720.5|43
1652726790000|2022-05-16 18:46:30|97771.4|97721.4|97770.9|97720.9|97775.8|97725.8|97767.7|97717.7|52
1652726800000|2022-05-16 18:46:40|97770|97720|97766|97716|97772.3|97722.3|97756.2|97706.2|47
1652726810000|2022-05-16 18:46:50|97766.1|97716.1|97769.8|97719.8|97769.8|97719.8|97762.1|97712.1|45
1652726820000|2022-05-16 18:47:00|97768.4|97718.4|97768.8|97718.8|97772.4|97722.4|97767|97717|44
1652726830000|2022-05-16 18:47:10|97769|97719|97767.4|97717.4|97770.5|97720.5|97767|97717|34
1652726840000|2022-05-16 18:47:20|97767.2|97717.2|97766.5|97716.5|97767.7|97717.7|97765.8|97715.8|25
1652726850000|2022-05-16 18:47:30|97766.6|97716.6|97764.6|97714.6|97766.6|97716.6|97762.7|97712.7|32
1652726860000|2022-05-16 18:47:40|97764.9|97714.9|97765.5|97715.5|97766.1|97716.1|97764.4|97714.4|22
1652726870000|2022-05-16 18:47:50|97765.4|97715.4|97767.1|97717.1|97767.8|97717.8|97762.2|97712.2|28
1652726880000|2022-05-16 18:48:00|97767.2|97717.2|97767.2|97717.2|97768|97718|97766.8|97716.8|24
1652726890000|2022-05-16 18:48:10|97767.4|97717.4|97766.1|97716.1|97768.5|97718.5|97765.8|97715.8|28
1652726900000|2022-05-16 18:48:20|97766|97716|97766.7|97716.7|97767.1|97717.1|97765.5|97715.5|25
1652726910000|2022-05-16 18:48:30|97766.9|97716.9|97760.3|97710.3|97766.9|97716.9|97758.3|97708.3|38
1652726920000|2022-05-16 18:48:40|97760.4|97710.4|97758|97708|97761.4|97711.4|97757.8|97707.8|31
1652726930000|2022-05-16 18:48:50|97757.9|97707.9|97767.3|97717.3|97767.5|97717.5|97757.6|97707.6|24
1652726940000|2022-05-16 18:49:00|97766.9|97716.9|97765.6|97715.6|97769.8|97719.8|97763|97713|47
1652726950000|2022-05-16 18:49:10|97765.3|97715.3|97762.9|97712.9|97766|97716|97762.9|97712.9|26
1652726960000|2022-05-16 18:49:20|97762.8|97712.8|97755.2|97705.2|97763|97713|97754.5|97704.5|35
1652726970000|2022-05-16 18:49:30|97754.8|97704.8|97754.9|97704.9|97758.2|97708.2|97753.8|97703.8|28
1652726980000|2022-05-16 18:49:40|97755|97705|97755.7|97705.7|97755.7|97705.7|97753.8|97703.8|27
1652726990000|2022-05-16 18:49:50|97755.6|97705.6|97749.8|97699.8|97755.6|97705.6|97749.1|97699.1|32
1652727000000|2022-05-16 18:50:00|97749|97699|97746.1|97696.1|97749.4|97699.4|97742.3|97692.3|58
1652727010000|2022-05-16 18:50:10|97745.9|97695.9|97739.8|97689.8|97746.5|97696.5|97738.8|97688.8|47
1652727020000|2022-05-16 18:50:20|97740.1|97690.1|97736.7|97686.7|97740.4|97690.4|97736.4|97686.4|46
1652727030000|2022-05-16 18:50:30|97737|97687|97726.4|97676.4|97737.2|97687.2|97721.9|97671.9|46
1652727040000|2022-05-16 18:50:40|97726.3|97676.3|97734.1|97684.1|97734.4|97684.4|97725.1|97675.1|43
1652727050000|2022-05-16 18:50:50|97733.8|97683.8|97735|97685|97736.3|97686.3|97733.2|97683.2|40
1652727060000|2022-05-16 18:51:00|97734.6|97684.6|97739.7|97689.7|97742.9|97692.9|97734.6|97684.6|37
1652727070000|2022-05-16 18:51:10|97739.8|97689.8|97741.4|97691.4|97743.3|97693.3|97739.8|97689.8|40
1652727080000|2022-05-16 18:51:20|97741.2|97691.2|97740.8|97690.8|97745|97695|97740.3|97690.3|28
1652727090000|2022-05-16 18:51:30|97740|97690|97740|97690|97741.5|97691.5|97738.6|97688.6|33
1652727100000|2022-05-16 18:51:40|97739.9|97689.9|97743.6|97693.6|97743.9|97693.9|97739.4|97689.4|25
1652727110000|2022-05-16 18:51:50|97743.5|97693.5|97749.1|97699.1|97749.6|97699.6|97742.7|97692.7|29
1652727120000|2022-05-16 18:52:00|97749.2|97699.2|97752.7|97702.7|97754.6|97704.6|97747.8|97697.8|39
1652727130000|2022-05-16 18:52:10|97751.3|97701.3|97747.8|97697.8|97751.3|97701.3|97747|97697|41
1652727140000|2022-05-16 18:52:20|97747.9|97697.9|97752.2|97702.2|97752.7|97702.7|97747.9|97697.9|36
1652727150000|2022-05-16 18:52:30|97753|97703|97746.6|97696.6|97753|97703|97746.6|97696.6|30
1652727160000|2022-05-16 18:52:40|97747.1|97697.1|97740.6|97690.6|97747.1|97697.1|97735|97685|59
1652727170000|2022-05-16 18:52:50|97740.8|97690.8|97716.7|97666.7|97740.8|97690.8|97716.7|97666.7|60
1652727180000|2022-05-16 18:53:00|97714.4|97664.4|97697.6|97647.6|97714.4|97664.4|97693.1|97643.1|68
1652727190000|2022-05-16 18:53:10|97697.9|97647.9|97710.7|97660.7|97711.6|97661.6|97697.2|97647.2|64
1652727200000|2022-05-16 18:53:20|97710.6|97660.6|97712.1|97662.1|97714|97664|97710.6|97660.6|46
1652727210000|2022-05-16 18:53:30|97712.2|97662.2|97715.3|97665.3|97716.4|97666.4|97711.6|97661.6|44
1652727220000|2022-05-16 18:53:40|97715.2|97665.2|97711.2|97661.2|97716.3|97666.3|97710.9|97660.9|45
1652727230000|2022-05-16 18:53:50|97711.3|97661.3|97712.5|97662.5|97712.8|97662.8|97710.9|97660.9|27
1652727240000|2022-05-16 18:54:00|97712.4|97662.4|97705.4|97655.4|97713.9|97663.9|97697.3|97647.3|41
1652727250000|2022-05-16 18:54:10|97705.2|97655.2|97683.7|97633.7|97705.2|97655.2|97683.7|97633.7|59
1652727260000|2022-05-16 18:54:20|97683.4|97633.4|97687|97637|97687.7|97637.7|97678.8|97628.8|50
1652727270000|2022-05-16 18:54:30|97686.9|97636.9|97690.3|97640.3|97691.1|97641.1|97684.7|97634.7|45
1652727280000|2022-05-16 18:54:40|97690.2|97640.2|97703.2|97653.2|97703.2|97653.2|97690.1|97640.1|49
1652727290000|2022-05-16 18:54:50|97702.4|97652.4|97695.3|97645.3|97703.7|97653.7|97692.1|97642.1|55
1652727300000|2022-05-16 18:55:00|97694.7|97644.7|97690.7|97640.7|97699.3|97649.3|97687.1|97637.1|61
1652727310000|2022-05-16 18:55:10|97690.6|97640.6|97700|97650|97701.8|97651.8|97689.3|97639.3|53
1652727320000|2022-05-16 18:55:20|97699.9|97649.9|97689.1|97639.1|97699.9|97649.9|97685.4|97635.4|66
1652727330000|2022-05-16 18:55:30|97688.9|97638.9|97691.7|97641.7|97695.4|97645.4|97688.9|97638.9|51
1652727340000|2022-05-16 18:55:40|97691.5|97641.5|97677|97627|97697.2|97647.2|97673.4|97623.4|60
1652727350000|2022-05-16 18:55:50|97676.5|97626.5|97676.7|97626.7|97677.2|97627.2|97674.9|97624.9|46
1652727360000|2022-05-16 18:56:00|97676.3|97626.3|97672.9|97622.9|97678.2|97628.2|97672.9|97622.9|51
1652727370000|2022-05-16 18:56:10|97673.4|97623.4|97672.5|97622.5|97675.9|97625.9|97671.1|97621.1|61
1652727380000|2022-05-16 18:56:20|97672.6|97622.6|97675.7|97625.7|97677.5|97627.5|97672.4|97622.4|54
1652727390000|2022-05-16 18:56:30|97676.1|97626.1|97671.7|97621.7|97676.3|97626.3|97671.7|97621.7|45
1652727400000|2022-05-16 18:56:40|97671.8|97621.8|97675.7|97625.7|97680.2|97630.2|97671.8|97621.8|45
1652727410000|2022-05-16 18:56:50|97675.9|97625.9|97673.7|97623.7|97676.3|97626.3|97673.6|97623.6|34
1652727420000|2022-05-16 18:57:00|97673.4|97623.4|97666.2|97616.2|97673.5|97623.5|97666.1|97616.1|43
1652727430000|2022-05-16 18:57:10|97665.5|97615.5|97664|97614|97666.1|97616.1|97654.2|97604.2|57
1652727440000|2022-05-16 18:57:20|97662.9|97612.9|97655.7|97605.7|97664.2|97614.2|97655.3|97605.3|55
1652727450000|2022-05-16 18:57:30|97655.1|97605.1|97659.6|97609.6|97659.9|97609.9|97654|97604|41
1652727460000|2022-05-16 18:57:40|97659.5|97609.5|97670|97620|97670.2|97620.2|97657.8|97607.8|49
1652727470000|2022-05-16 18:57:50|97670.1|97620.1|97675.1|97625.1|97677.9|97627.9|97669.4|97619.4|46
1652727480000|2022-05-16 18:58:00|97675.2|97625.2|97679.1|97629.1|97679.5|97629.5|97674.6|97624.6|49
1652727490000|2022-05-16 18:58:10|97678.6|97628.6|97692.9|97642.9|97692.9|97642.9|97678.6|97628.6|63
1652727500000|2022-05-16 18:58:20|97692.3|97642.3|97692|97642|97696|97646|97690.8|97640.8|63
1652727510000|2022-05-16 18:58:30|97692.3|97642.3|97700.3|97650.3|97701.8|97651.8|97692.1|97642.1|60
1652727520000|2022-05-16 18:58:40|97700.4|97650.4|97700.2|97650.2|97702.7|97652.7|97698.7|97648.7|55
1652727530000|2022-05-16 18:58:50|97700.1|97650.1|97699.2|97649.2|97702.4|97652.4|97697.2|97647.2|66
1652727540000|2022-05-16 18:59:00|97700.9|97650.9|97692.6|97642.6|97703.7|97653.7|97691.3|97641.3|64
1652727550000|2022-05-16 18:59:10|97692.4|97642.4|97680.7|97630.7|97694.6|97644.6|97680.5|97630.5|61
1652727560000|2022-05-16 18:59:20|97679.8|97629.8|97694.8|97644.8|97695|97645|97679.4|97629.4|65
1652727570000|2022-05-16 18:59:30|97695.3|97645.3|97690.8|97640.8|97699.3|97649.3|97689.4|97639.4|61
1652727580000|2022-05-16 18:59:40|97690.9|97640.9|97690.3|97640.3|97691.9|97641.9|97689.9|97639.9|41
1652727590000|2022-05-16 18:59:50|97690|97640|97710.4|97660.4|97713.4|97663.4|97690|97640|63
1652727600000|2022-05-16 19:00:00|97705.6|97655.6|97712.2|97662.2|97717.8|97667.8|97701.8|97651.8|65
1652727610000|2022-05-16 19:00:10|97710.7|97660.7|97705.7|97655.7|97712.9|97662.9|97703.6|97653.6|62
1652727620000|2022-05-16 19:00:20|97705.6|97655.6|97702.1|97652.1|97705.9|97655.9|97700.2|97650.2|41
1652727630000|2022-05-16 19:00:30|97702|97652|97693.2|97643.2|97702.3|97652.3|97691.3|97641.3|50
1652727640000|2022-05-16 19:00:40|97693.3|97643.3|97692.2|97642.2|97693.3|97643.3|97683.3|97633.3|56
1652727650000|2022-05-16 19:00:50|97692.4|97642.4|97694.4|97644.4|97696.3|97646.3|97692.2|97642.2|41
1652727660000|2022-05-16 19:01:00|97694.1|97644.1|97688|97638|97694.1|97644.1|97686.1|97636.1|47
1652727670000|2022-05-16 19:01:10|97688.1|97638.1|97689.8|97639.8|97690.6|97640.6|97687.5|97637.5|39
1652727680000|2022-05-16 19:01:20|97689.9|97639.9|97689.4|97639.4|97690.7|97640.7|97688.6|97638.6|22
1652727690000|2022-05-16 19:01:30|97689.1|97639.1|97678.1|97628.1|97690.2|97640.2|97677.2|97627.2|42
1652727700000|2022-05-16 19:01:40|97677.6|97627.6|97681.5|97631.5|97681.8|97631.8|97677.6|97627.6|31
1652727710000|2022-05-16 19:01:50|97681.7|97631.7|97677.5|97627.5|97684.6|97634.6|97677.5|97627.5|40
1652727720000|2022-05-16 19:02:00|97675.8|97625.8|97685.1|97635.1|97685.3|97635.3|97674.8|97624.8|58
1652727730000|2022-05-16 19:02:10|97685.2|97635.2|97691.1|97641.1|97696.3|97646.3|97683.4|97633.4|51
1652727740000|2022-05-16 19:02:20|97691|97641|97694.7|97644.7|97698|97648|97691|97641|46
1652727750000|2022-05-16 19:02:30|97694.8|97644.8|97695.3|97645.3|97695.4|97645.4|97689.5|97639.5|38
1652727760000|2022-05-16 19:02:40|97695.4|97645.4|97694.4|97644.4|97695.4|97645.4|97693.9|97643.9|38
1652727770000|2022-05-16 19:02:50|97694.3|97644.3|97692.7|97642.7|97696.1|97646.1|97689.3|97639.3|49
1652727780000|2022-05-16 19:03:00|97692.4|97642.4|97682|97632|97692.4|97642.4|97681.8|97631.8|58
1652727790000|2022-05-16 19:03:10|97681.8|97631.8|97675.1|97625.1|97681.9|97631.9|97667.9|97617.9|62
1652727800000|2022-05-16 19:03:20|97675.3|97625.3|97677.5|97627.5|97681.2|97631.2|97675.3|97625.3|50
1652727810000|2022-05-16 19:03:30|97678.6|97628.6|97695|97645|97695.1|97645.1|97677.9|97627.9|48
1652727820000|2022-05-16 19:03:40|97695.4|97645.4|97695.1|97645.1|97702.3|97652.3|97680.3|97630.3|65
1652727830000|2022-05-16 19:03:50|97692.2|97642.2|97682.9|97632.9|97693.3|97643.3|97681.3|97631.3|48
1652727840000|2022-05-16 19:04:00|97679.2|97629.2|97684.9|97634.9|97684.9|97634.9|97677|97627|57
1652727850000|2022-05-16 19:04:10|97684.5|97634.5|97691.5|97641.5|97691.5|97641.5|97683.2|97633.2|29
1652727860000|2022-05-16 19:04:20|97693|97643|97682.2|97632.2|97696.1|97646.1|97682.2|97632.2|61
1652727870000|2022-05-16 19:04:30|97683.3|97633.3|97685.9|97635.9|97686.4|97636.4|97683.3|97633.3|46
1652727880000|2022-05-16 19:04:40|97685.8|97635.8|97681.5|97631.5|97685.8|97635.8|97677.4|97627.4|48
1652727890000|2022-05-16 19:04:50|97681.6|97631.6|97677.8|97627.8|97681.6|97631.6|97676.8|97626.8|35
1652727900000|2022-05-16 19:05:00|97677.6|97627.6|97679.6|97629.6|97680.8|97630.8|97677.6|97627.6|36
1652727910000|2022-05-16 19:05:10|97680.5|97630.5|97679.5|97629.5|97680.6|97630.6|97677.8|97627.8|36
1652727920000|2022-05-16 19:05:20|97679.4|97629.4|97680.9|97630.9|97682.9|97632.9|97679.1|97629.1|28
1652727930000|2022-05-16 19:05:30|97682.8|97632.8|97684.3|97634.3|97687.8|97637.8|97682.5|97632.5|40
1652727940000|2022-05-16 19:05:40|97684.1|97634.1|97680|97630|97685.3|97635.3|97680|97630|30
1652727950000|2022-05-16 19:05:50|97680.4|97630.4|97679.1|97629.1|97696.3|97646.3|97679|97629|56
1652727960000|2022-05-16 19:06:00|97679.5|97629.5|97665.9|97615.9|97680.6|97630.6|97665.2|97615.2|62
1652727970000|2022-05-16 19:06:10|97665.7|97615.7|97664.7|97614.7|97665.7|97615.7|97662.5|97612.5|53
1652727980000|2022-05-16 19:06:20|97664.9|97614.9|97663.9|97613.9|97665.1|97615.1|97663.1|97613.1|38
1652727990000|2022-05-16 19:06:30|97663.6|97613.6|97658.9|97608.9|97664.5|97614.5|97654.3|97604.3|53
1652728000000|2022-05-16 19:06:40|97660.1|97610.1|97660.3|97610.3|97663.1|97613.1|97658.3|97608.3|47
1652728010000|2022-05-16 19:06:50|97660.2|97610.2|97659.1|97609.1|97662.3|97612.3|97657.1|97607.1|57
1652728020000|2022-05-16 19:07:00|97659.2|97609.2|97661.3|97611.3|97663.7|97613.7|97657.6|97607.6|43
1652728030000|2022-05-16 19:07:10|97659.2|97609.2|97659|97609|97663.3|97613.3|97658.6|97608.6|51
1652728040000|2022-05-16 19:07:20|97658.7|97608.7|97659.2|97609.2|97659.6|97609.6|97657.5|97607.5|34
1652728050000|2022-05-16 19:07:30|97659|97609|97662.7|97612.7|97663.1|97613.1|97659|97609|29
1652728060000|2022-05-16 19:07:40|97663.8|97613.8|97660.8|97610.8|97663.8|97613.8|97660.7|97610.7|33
1652728070000|2022-05-16 19:07:50|97661.1|97611.1|97660.3|97610.3|97662.8|97612.8|97659.6|97609.6|36
1652728080000|2022-05-16 19:08:00|97660.5|97610.5|97658.4|97608.4|97660.9|97610.9|97656.4|97606.4|43
1652728090000|2022-05-16 19:08:10|97658.3|97608.3|97655.6|97605.6|97658.4|97608.4|97655.3|97605.3|33
1652728100000|2022-05-16 19:08:20|97655.7|97605.7|97654.9|97604.9|97655.7|97605.7|97652.3|97602.3|45
1652728110000|2022-05-16 19:08:30|97654.8|97604.8|97655.8|97605.8|97655.8|97605.8|97654.3|97604.3|25
1652728120000|2022-05-16 19:08:40|97655.9|97605.9|97654.8|97604.8|97656.3|97606.3|97654.4|97604.4|21
1652728130000|2022-05-16 19:08:50|97655.6|97605.6|97653.4|97603.4|97656.2|97606.2|97652.3|97602.3|35
1652728140000|2022-05-16 19:09:00|97653.3|97603.3|97655.2|97605.2|97658.3|97608.3|97653.3|97603.3|39
1652728150000|2022-05-16 19:09:10|97655.3|97605.3|97656.3|97606.3|97656.4|97606.4|97653.7|97603.7|36
1652728160000|2022-05-16 19:09:20|97656.2|97606.2|97653.4|97603.4|97656.4|97606.4|97650.7|97600.7|42
1652728170000|2022-05-16 19:09:30|97653.7|97603.7|97649.5|97599.5|97656.4|97606.4|97649.3|97599.3|46
1652728180000|2022-05-16 19:09:40|97649.7|97599.7|97646.3|97596.3|97650.2|97600.2|97644.6|97594.6|41
1652728190000|2022-05-16 19:09:50|97645.8|97595.8|97646.7|97596.7|97648|97598|97644.5|97594.5|42
1652728200000|2022-05-16 19:10:00|97647|97597|97648.8|97598.8|97649.4|97599.4|97646.6|97596.6|42
1652728210000|2022-05-16 19:10:10|97648.9|97598.9|97650.2|97600.2|97652|97602|97648|97598|43
1652728220000|2022-05-16 19:10:20|97649.8|97599.8|97650.5|97600.5|97652.4|97602.4|97649|97599|41
1652728230000|2022-05-16 19:10:30|97649.8|97599.8|97644.4|97594.4|97649.8|97599.8|97643.5|97593.5|48
1652728240000|2022-05-16 19:10:40|97644.6|97594.6|97643.9|97593.9|97644.6|97594.6|97641.4|97591.4|38
1652728250000|2022-05-16 19:10:50|97644|97594|97650|97600|97650.7|97600.7|97643.9|97593.9|42
1652728260000|2022-05-16 19:11:00|97650.2|97600.2|97646.7|97596.7|97650.3|97600.3|97645.9|97595.9|44
1652728270000|2022-05-16 19:11:10|97646.8|97596.8|97643.8|97593.8|97646.9|97596.9|97643.5|97593.5|31
1652728280000|2022-05-16 19:11:20|97644.9|97594.9|97649|97599|97650.1|97600.1|97643.4|97593.4|28
1652728290000|2022-05-16 19:11:30|97647.4|97597.4|97644.9|97594.9|97647.4|97597.4|97644.2|97594.2|29
1652728300000|2022-05-16 19:11:40|97644.7|97594.7|97643|97593|97644.8|97594.8|97641.7|97591.7|31
1652728310000|2022-05-16 19:11:50|97642.6|97592.6|97641|97591|97644.1|97594.1|97640.3|97590.3|26
1652728320000|2022-05-16 19:12:00|97641.1|97591.1|97643.7|97593.7|97643.7|97593.7|97640.2|97590.2|39
1652728330000|2022-05-16 19:12:10|97643.8|97593.8|97641.4|97591.4|97645.7|97595.7|97640.6|97590.6|45
1652728340000|2022-05-16 19:12:20|97641.3|97591.3|97642.2|97592.2|97646.6|97596.6|97641.2|97591.2|40
1652728350000|2022-05-16 19:12:30|97642.4|97592.4|97647.8|97597.8|97648.6|97598.6|97642.2|97592.2|29
1652728360000|2022-05-16 19:12:40|97648|97598|97649.5|97599.5|97661.2|97611.2|97648|97598|55
1652728370000|2022-05-16 19:12:50|97649.6|97599.6|97647.3|97597.3|97649.8|97599.8|97645.2|97595.2|43
1652728380000|2022-05-16 19:13:00|97647|97597|97652.3|97602.3|97653.3|97603.3|97647|97597|48
1652728390000|2022-05-16 19:13:10|97652.5|97602.5|97663.3|97613.3|97664.4|97614.4|97652.3|97602.3|44
1652728400000|2022-05-16 19:13:20|97664.2|97614.2|97661.7|97611.7|97665|97615|97660|97610|44
1652728410000|2022-05-16 19:13:30|97662.1|97612.1|97661.9|97611.9|97663.1|97613.1|97659.5|97609.5|42
1652728420000|2022-05-16 19:13:40|97661.8|97611.8|97662.4|97612.4|97663.5|97613.5|97661.1|97611.1|45
1652728430000|2022-05-16 19:13:50|97662.5|97612.5|97658.9|97608.9|97664|97614|97658.3|97608.3|49
1652728440000|2022-05-16 19:14:00|97659.2|97609.2|97738.8|97688.8|97744.5|97694.5|97657.9|97607.9|71
1652728450000|2022-05-16 19:14:10|97738.6|97688.6|97721.5|97671.5|97738.9|97688.9|97707.2|97657.2|54
1652728460000|2022-05-16 19:14:20|97722|97672|97728.1|97678.1|97729.8|97679.8|97721.1|97671.1|48
1652728470000|2022-05-16 19:14:30|97728.7|97678.7|97728.7|97678.7|97730.5|97680.5|97727.7|97677.7|37
1652728480000|2022-05-16 19:14:40|97729.2|97679.2|97738|97688|97744.6|97714.4|97729.2|97679.2|52
1652728490000|2022-05-16 19:14:50|97737.7|97687.7|97748.6|97698.6|97749.1|97699.1|97736.6|97686.6|45
1652728500000|2022-05-16 19:15:00|97748.1|97698.1|97747|97697|97750.4|97700.4|97745|97695|51
1652728510000|2022-05-16 19:15:10|97747.2|97697.2|97744|97694|97747.7|97697.7|97743|97693|38
1652728520000|2022-05-16 19:15:20|97743.3|97693.3|97740|97690|97745.1|97695.1|97739.7|97689.7|40
1652728530000|2022-05-16 19:15:30|97739.7|97689.7|97737.8|97687.8|97739.9|97689.9|97734.9|97684.9|32
1652728540000|2022-05-16 19:15:40|97740.7|97690.7|97735|97685|97740.7|97690.7|97732.3|97682.3|36
1652728550000|2022-05-16 19:15:50|97735.1|97685.1|97734.5|97684.5|97735.9|97685.9|97734.5|97684.5|18
1652728560000|2022-05-16 19:16:00|97734.9|97684.9|97735.2|97685.2|97735.8|97685.8|97730.9|97680.9|34
1652728570000|2022-05-16 19:16:10|97735.5|97685.5|97734.9|97684.9|97735.5|97685.5|97731.8|97681.8|25
1652728580000|2022-05-16 19:16:20|97734.8|97684.8|97733.5|97683.5|97734.8|97684.8|97732.1|97682.1|27
1652728590000|2022-05-16 19:16:30|97733.6|97683.6|97730.5|97680.5|97734.9|97684.9|97730.5|97680.5|28
1652728600000|2022-05-16 19:16:40|97732.6|97682.6|97731.1|97681.1|97733.7|97683.7|97731.1|97681.1|28
1652728610000|2022-05-16 19:16:50|97731|97681|97731|97681|97731.2|97681.2|97730.7|97680.7|16
1652728620000|2022-05-16 19:17:00|97731.1|97681.1|97731.9|97681.9|97731.9|97681.9|97730.1|97680.1|31
1652728630000|2022-05-16 19:17:10|97732|97682|97730.9|97680.9|97732.5|97682.5|97730.7|97680.7|23
1652728640000|2022-05-16 19:17:20|97731.3|97681.3|97736.2|97686.2|97736.8|97686.8|97731.1|97681.1|36
1652728650000|2022-05-16 19:17:30|97735.3|97685.3|97733.1|97683.1|97736.6|97686.6|97732.3|97682.3|24
1652728660000|2022-05-16 19:17:40|97732.5|97682.5|97749.2|97699.2|97750|97700|97732.5|97682.5|47
1652728670000|2022-05-16 19:17:50|97749.5|97699.5|97750.8|97700.8|97751.3|97701.3|97749.2|97699.2|35
1652728680000|2022-05-16 19:18:00|97750.1|97700.1|97747|97697|97751.3|97701.3|97745.1|97695.1|45
1652728690000|2022-05-16 19:18:10|97747.3|97697.3|97745.4|97695.4|97747.3|97697.3|97745.1|97695.1|22
1652728700000|2022-05-16 19:18:20|97745.3|97695.3|97746.1|97696.1|97746.9|97696.9|97745.3|97695.3|16
1652728710000|2022-05-16 19:18:30|97747.2|97697.2|97746|97696|97747.2|97697.2|97745.6|97695.6|13
1652728720000|2022-05-16 19:18:40|97745|97695|97746.5|97696.5|97748.9|97698.9|97744.1|97694.1|24
1652728730000|2022-05-16 19:18:50|97746.2|97696.2|97748.4|97698.4|97748.8|97698.8|97746.1|97696.1|18
1652728740000|2022-05-16 19:19:00|97748.3|97698.3|97743.3|97693.3|97748.4|97698.4|97742.8|97692.8|35
1652728750000|2022-05-16 19:19:10|97743.4|97693.4|97744.9|97694.9|97745.9|97695.9|97742.7|97692.7|27
1652728760000|2022-05-16 19:19:20|97745.1|97695.1|97749.6|97699.6|97750.3|97700.3|97744.4|97694.4|42
1652728770000|2022-05-16 19:19:30|97749.1|97699.1|97753.7|97703.7|97757|97707|97748.9|97698.9|39
1652728780000|2022-05-16 19:19:40|97753.6|97703.6|97752.9|97702.9|97754.1|97704.1|97752.7|97702.7|26
1652728790000|2022-05-16 19:19:50|97752.8|97702.8|97751.7|97701.7|97753.3|97703.3|97750.4|97700.4|38
1652728800000|2022-05-16 19:20:00|97751.5|97701.5|97746|97696|97753.4|97703.4|97746|97696|44
1652728810000|2022-05-16 19:20:10|97747.7|97697.7|97747.4|97697.4|97749|97699|97746|97696|39
1652728820000|2022-05-16 19:20:20|97747.2|97697.2|97734.1|97684.1|97747.9|97697.9|97728.9|97678.9|56
1652728830000|2022-05-16 19:20:30|97733.5|97683.5|97713.5|97663.5|97733.5|97683.5|97705|97655|65
1652728840000|2022-05-16 19:20:40|97712.3|97662.3|97715.3|97665.3|97715.5|97665.5|97709.9|97659.9|57
1652728850000|2022-05-16 19:20:50|97714.9|97664.9|97718.1|97668.1|97720|97670|97714.9|97664.9|39
1652728860000|2022-05-16 19:21:00|97718.3|97668.3|97722.5|97672.5|97723.4|97673.4|97716.3|97666.3|44
1652728870000|2022-05-16 19:21:10|97721.3|97671.3|97721.2|97671.2|97722.3|97672.3|97718.2|97668.2|26
1652728880000|2022-05-16 19:21:20|97721.7|97671.7|97724.6|97674.6|97725.3|97675.3|97721.1|97671.1|24
1652728890000|2022-05-16 19:21:30|97724.4|97674.4|97724.8|97674.8|97726.1|97676.1|97724.2|97674.2|13
1652728900000|2022-05-16 19:21:40|97725.2|97675.2|97726|97676|97726.9|97676.9|97725|97675|14
1652728910000|2022-05-16 19:21:50|97725.9|97675.9|97718.7|97668.7|97729|97679|97718.7|97668.7|19
1652728920000|2022-05-16 19:22:00|97709.1|97684.1|97717.3|97667.3|97724.8|97684.1|97708.5|97660.6|49
1652728930000|2022-05-16 19:22:10|97717|97667|97716|97666|97719.6|97669.6|97710.9|97660.9|53
1652728940000|2022-05-16 19:22:20|97716.1|97666.1|97710.3|97660.3|97716.1|97666.1|97707.4|97657.4|32
1652728950000|2022-05-16 19:22:30|97710.9|97660.9|97708.5|97658.5|97711.2|97661.2|97707.6|97657.6|28
1652728960000|2022-05-16 19:22:40|97709|97659|97698.6|97673.6|97710.8|97674.4|97698.6|97657.4|33
1652728970000|2022-05-16 19:22:50|97698.3|97673.3|97710|97660|97711.6|97674.5|97698.3|97659.7|20
1652728980000|2022-05-16 19:23:00|97710.3|97660.3|97708.2|97658.2|97710.3|97660.3|97704|97654|23
1652728990000|2022-05-16 19:23:10|97708.4|97658.4|97707.3|97657.3|97709.3|97659.3|97706|97656|18
1652729000000|2022-05-16 19:23:20|97707.4|97657.4|97707.4|97657.4|97708.5|97658.5|97706.9|97656.9|11
1652729010000|2022-05-16 19:23:30|97707.1|97657.1|97706.2|97656.2|97709.5|97659.5|97704.1|97654.1|20
1652729020000|2022-05-16 19:23:40|97706.4|97656.4|97709.7|97659.7|97710.7|97660.7|97706.4|97656.4|26
1652729030000|2022-05-16 19:23:50|97710.2|97660.2|97708.5|97658.5|97710.3|97660.3|97707.5|97657.5|22
1652729040000|2022-05-16 19:24:00|97708.7|97658.7|97735.6|97685.6|97739|97689|97707.5|97657.5|38
1652729050000|2022-05-16 19:24:10|97735.8|97685.8|97736.8|97686.8|97737.5|97687.5|97735.7|97685.7|33
1652729060000|2022-05-16 19:24:20|97736.6|97686.6|97736.3|97686.3|97736.6|97686.6|97735.6|97685.6|22
1652729070000|2022-05-16 19:24:30|97736.2|97686.2|97742|97692|97742.8|97692.8|97735.5|97685.5|35
1652729080000|2022-05-16 19:24:40|97741.4|97691.4|97738.9|97688.9|97741.9|97691.9|97738.4|97688.4|30
1652729090000|2022-05-16 19:24:50|97739.4|97689.4|97744.1|97694.1|97744.1|97694.1|97736.7|97686.7|46
1652729100000|2022-05-16 19:25:00|97744.4|97694.4|97740.7|97690.7|97744.4|97694.4|97738.4|97688.4|37
1652729110000|2022-05-16 19:25:10|97740.4|97690.4|97740.5|97690.5|97747.1|97697.1|97740.3|97690.3|46
1652729120000|2022-05-16 19:25:20|97741|97691|97744.1|97694.1|97744.1|97694.1|97736.9|97686.9|48
1652729130000|2022-05-16 19:25:30|97743.5|97693.5|97741.8|97691.8|97744.4|97694.4|97741.2|97691.2|34
1652729140000|2022-05-16 19:25:40|97741.6|97691.6|97746.8|97696.8|97749.7|97699.7|97741.6|97691.6|39
1652729150000|2022-05-16 19:25:50|97748.8|97698.8|97747.5|97697.5|97750.6|97700.6|97745.1|97695.1|41
1652729160000|2022-05-16 19:26:00|97747.6|97697.6|97755.3|97705.3|97756.2|97706.2|97746.9|97696.9|43
1652729170000|2022-05-16 19:26:10|97754.5|97704.5|97756.3|97706.3|97758.4|97708.4|97754.5|97704.5|34
1652729180000|2022-05-16 19:26:20|97755.2|97705.2|97750|97700|97756.6|97706.6|97748.3|97698.3|35
1652729190000|2022-05-16 19:26:30|97750.1|97700.1|97748.7|97698.7|97751.5|97701.5|97748.1|97698.1|25
1652729200000|2022-05-16 19:26:40|97749|97699|97749.9|97699.9|97750.5|97700.5|97746.6|97696.6|37
1652729210000|2022-05-16 19:26:50|97750.2|97700.2|97749.3|97699.3|97750.6|97700.6|97748.7|97698.7|25
1652729220000|2022-05-16 19:27:00|97749.2|97699.2|97752.5|97702.5|97754.7|97704.7|97749.2|97699.2|41
1652729230000|2022-05-16 19:27:10|97752.9|97702.9|97786.2|97736.2|97793.1|97743.1|97751.9|97701.9|55
1652729240000|2022-05-16 19:27:20|97789.5|97739.5|97777.4|97727.4|97789.5|97739.5|97777.1|97727.1|58
1652729250000|2022-05-16 19:27:30|97777.7|97727.7|97778.3|97728.3|97779.2|97729.2|97776.4|97726.4|32
1652729260000|2022-05-16 19:27:40|97777.5|97727.5|97779.6|97729.6|97780.1|97730.1|97777.4|97727.4|38
1652729270000|2022-05-16 19:27:50|97778.8|97728.8|97783.6|97733.6|97783.8|97733.8|97777.9|97727.9|29
1652729280000|2022-05-16 19:28:00|97784.6|97734.6|97768.1|97718.1|97784.6|97734.6|97766|97716|38
1652729290000|2022-05-16 19:28:10|97768|97718|97767.1|97717.1|97768|97718|97766.3|97716.3|30
1652729300000|2022-05-16 19:28:20|97767.2|97717.2|97766.1|97716.1|97767.9|97717.9|97765.7|97715.7|26
1652729310000|2022-05-16 19:28:30|97766.3|97716.3|97767.1|97717.1|97768|97718|97761.5|97711.5|35
1652729320000|2022-05-16 19:28:40|97763.1|97713.1|97767.7|97717.7|97768.6|97718.6|97763|97713|20
1652729330000|2022-05-16 19:28:50|97768.5|97718.5|97762.6|97712.6|97768.5|97718.5|97761.4|97711.4|27
1652729340000|2022-05-16 19:29:00|97762.2|97712.2|97763.1|97713.1|97767.3|97717.3|97761.2|97711.2|25
1652729350000|2022-05-16 19:29:10|97765.8|97715.8|97762|97712|97765.8|97715.8|97761.9|97711.9|16
1652729360000|2022-05-16 19:29:20|97761.9|97711.9|97764.2|97714.2|97765|97715|97761.9|97711.9|22
1652729370000|2022-05-16 19:29:30|97764.3|97714.3|97773.7|97723.7|97775.4|97729.5|97753.5|97714.3|29
1652729380000|2022-05-16 19:29:40|97769.4|97719.4|97769.5|97719.5|97770|97720|97768.1|97718.1|20
1652729390000|2022-05-16 19:29:50|97770.9|97720.9|97770.9|97720.9|97774.7|97724.7|97770.9|97720.9|20
1652729400000|2022-05-16 19:30:00|97770.2|97720.2|97773.4|97723.4|97777|97727|97770.2|97720.2|40
1652729410000|2022-05-16 19:30:10|97775.3|97725.3|97773.4|97723.4|97775.5|97725.5|97768.6|97718.6|31
1652729420000|2022-05-16 19:30:20|97773.3|97723.3|97767.9|97717.9|97775|97725|97767.9|97717.9|24
1652729430000|2022-05-16 19:30:30|97770.1|97720.1|97772.7|97722.7|97772.7|97722.7|97769.3|97719.3|20
1652729440000|2022-05-16 19:30:40|97772.6|97722.6|97770.4|97720.4|97772.7|97722.7|97768.4|97718.4|17
1652729450000|2022-05-16 19:30:50|97770.5|97720.5|97772.1|97722.1|97773.4|97723.4|97768.4|97718.4|24
1652729460000|2022-05-16 19:31:00|97771.8|97721.8|97773|97723|97783.1|97733.1|97771.8|97721.8|35
1652729470000|2022-05-16 19:31:10|97774.7|97724.7|97772.9|97722.9|97776.5|97726.5|97772.2|97722.2|51
1652729480000|2022-05-16 19:31:20|97772.7|97722.7|97774.4|97724.4|97776|97726|97772.7|97722.7|28
1652729490000|2022-05-16 19:31:30|97774.6|97724.6|97774.9|97724.9|97775.4|97725.4|97772.6|97722.6|17
1652729500000|2022-05-16 19:31:40|97773.6|97723.6|97776.3|97726.3|97780.4|97730.4|97772.4|97722.4|24
1652729510000|2022-05-16 19:31:50|97777.1|97727.1|97783.7|97733.7|97786.2|97736.2|97773.9|97723.9|28
1652729520000|2022-05-16 19:32:00|97784.3|97734.3|97778.3|97728.3|97784.6|97734.6|97778.3|97728.3|36
1652729530000|2022-05-16 19:32:10|97778.4|97728.4|97776.4|97726.4|97780.2|97730.2|97775.2|97725.2|31
1652729540000|2022-05-16 19:32:20|97776.9|97726.9|97777.7|97727.7|97781|97731|97776.9|97726.9|28
1652729550000|2022-05-16 19:32:30|97759.6|97709.6|97734.8|97684.8|97767.6|97717.6|97733.9|97683.9|53
1652729560000|2022-05-16 19:32:40|97733.4|97683.4|97728.5|97678.5|97733.4|97683.4|97726.9|97676.9|43
1652729570000|2022-05-16 19:32:50|97727.8|97677.8|97730.4|97680.4|97730.4|97680.4|97727.3|97677.3|42
1652729580000|2022-05-16 19:33:00|97730.6|97680.6|97732|97682|97732|97682|97729.7|97679.7|26
1652729590000|2022-05-16 19:33:10|97730.1|97680.1|97731.8|97681.8|97735.6|97685.6|97730.1|97680.1|38
1652729600000|2022-05-16 19:33:20|97733.4|97683.4|97728.2|97678.2|97733.4|97683.4|97723.5|97673.5|37
1652729610000|2022-05-16 19:33:30|97727.7|97677.7|97719|97669|97727.7|97677.7|97718.2|97668.2|47
1652729620000|2022-05-16 19:33:40|97719.8|97669.8|97721.6|97671.6|97723.2|97673.2|97717.9|97667.9|23
1652729630000|2022-05-16 19:33:50|97721.7|97671.7|97724.5|97674.5|97724.8|97674.8|97717.5|97667.5|26
1652729640000|2022-05-16 19:34:00|97724.3|97674.3|97720.5|97670.5|97725.9|97675.9|97717.4|97667.4|31
1652729650000|2022-05-16 19:34:10|97721.4|97671.4|97721.3|97671.3|97728.1|97678.1|97719.7|97669.7|31
1652729660000|2022-05-16 19:34:20|97720.5|97670.5|97722.3|97672.3|97725|97675|97719|97669|19
1652729670000|2022-05-16 19:34:30|97726|97676|97722|97672|97726|97676|97720|97670|28
1652729680000|2022-05-16 19:34:40|97720.9|97670.9|97718.8|97668.8|97724.3|97674.3|97718.2|97668.2|32
1652729690000|2022-05-16 19:34:50|97718.7|97668.7|97722.7|97672.7|97723|97673|97718.7|97668.7|23
1652729700000|2022-05-16 19:35:00|97722.5|97672.5|97723.5|97673.5|97723.6|97673.6|97721.8|97671.8|24
1652729710000|2022-05-16 19:35:10|97724|97674|97721.9|97671.9|97724.2|97674.2|97720.5|97670.5|21
1652729720000|2022-05-16 19:35:20|97720.7|97670.7|97730.4|97680.4|97730.4|97692.2|97711|97670.7|27
1652729730000|2022-05-16 19:35:30|97730.1|97680.1|97730.1|97680.1|97730.3|97680.3|97726.6|97676.6|29
1652729740000|2022-05-16 19:35:40|97730|97680|97729.3|97679.3|97730.5|97680.5|97725.9|97675.9|17
1652729750000|2022-05-16 19:35:50|97729.6|97679.6|97734.7|97684.7|97734.7|97684.7|97729.3|97679.3|25
1652729760000|2022-05-16 19:36:00|97734.9|97684.9|97737.8|97687.8|97739.3|97701|97725|97684.9|34
1652729770000|2022-05-16 19:36:10|97737.3|97687.3|97732.8|97682.8|97737.6|97687.6|97730.5|97680.5|33
1652729780000|2022-05-16 19:36:20|97732.2|97682.2|97731|97681|97733.7|97683.7|97728.5|97678.5|39
1652729790000|2022-05-16 19:36:30|97728.8|97678.8|97727.8|97677.8|97728.8|97678.8|97721.1|97671.1|45
1652729800000|2022-05-16 19:36:40|97725.1|97675.1|97729.3|97679.3|97730|97680|97724.4|97674.4|38
1652729810000|2022-05-16 19:36:50|97726.6|97676.6|97729.1|97679.1|97730.4|97680.4|97719.8|97669.8|40
1652729820000|2022-05-16 19:37:00|97728.4|97678.4|97729.1|97679.1|97730.7|97680.7|97728.2|97678.2|27
1652729830000|2022-05-16 19:37:10|97729.3|97679.3|97731.8|97681.8|97732.3|97682.3|97726.5|97676.5|46
1652729840000|2022-05-16 19:37:20|97732.2|97682.2|97709.4|97659.4|97732.2|97682.2|97697.8|97647.8|57
1652729850000|2022-05-16 19:37:30|97709.8|97659.8|97682.6|97632.6|97710.5|97660.5|97682.6|97632.6|51
1652729860000|2022-05-16 19:37:40|97683.8|97633.8|97707|97657|97709.8|97659.8|97679.5|97629.5|63
1652729870000|2022-05-16 19:37:50|97706.5|97656.5|97702.4|97652.4|97712.5|97662.5|97699.8|97649.8|58
1652729880000|2022-05-16 19:38:00|97700|97650|97707.4|97657.4|97709.2|97659.2|97699|97649|47
1652729890000|2022-05-16 19:38:10|97707.6|97657.6|97707.9|97657.9|97710.7|97660.7|97703.9|97653.9|41
1652729900000|2022-05-16 19:38:20|97707.6|97657.6|97711.8|97661.8|97712|97662|97707.6|97657.6|23
1652729910000|2022-05-16 19:38:30|97711.6|97661.6|97711.4|97661.4|97714.2|97664.2|97706|97656|35
1652729920000|2022-05-16 19:38:40|97712.1|97662.1|97708.5|97658.5|97712.8|97662.8|97708|97658|26
1652729930000|2022-05-16 19:38:50|97708.6|97658.6|97698.2|97648.2|97710.7|97660.7|97697.4|97647.4|47
1652729940000|2022-05-16 19:39:00|97698.8|97648.8|97698.3|97648.3|97702|97652|97694.7|97644.7|44
1652729950000|2022-05-16 19:39:10|97698.9|97648.9|97703.3|97653.3|97703.4|97653.4|97695.5|97645.5|37
1652729960000|2022-05-16 19:39:20|97702.9|97652.9|97700.7|97650.7|97703.8|97653.8|97699.9|97649.9|36
1652729970000|2022-05-16 19:39:30|97700.3|97650.3|97703.5|97653.5|97703.5|97653.5|97699.3|97649.3|37
1652729980000|2022-05-16 19:39:40|97703.2|97653.2|97700.9|97650.9|97703.8|97653.8|97696.6|97646.6|25
1652729990000|2022-05-16 19:39:50|97701.1|97651.1|97694.8|97644.8|97701.6|97658.7|97679.7|97642.6|35
1652730000000|2022-05-16 19:40:00|97681.8|97656.8|97694.8|97644.8|97696.7|97657.3|97681.8|97637.2|52
1652730010000|2022-05-16 19:40:10|97695.2|97645.2|97694.4|97644.4|97698.1|97648.1|97691.8|97641.8|30
1652730020000|2022-05-16 19:40:20|97695.4|97645.4|97680.1|97630.1|97695.4|97645.4|97678.9|97628.9|56
1652730030000|2022-05-16 19:40:30|97678.4|97628.4|97679|97629|97689|97639|97677.2|97627.2|58
1652730040000|2022-05-16 19:40:40|97680|97630|97685.2|97635.2|97686.9|97636.9|97675.3|97625.3|62
1652730050000|2022-05-16 19:40:50|97685.3|97635.3|97691.2|97641.2|97692.1|97642.1|97684.2|97634.2|50
1652730060000|2022-05-16 19:41:00|97691|97641|97690.1|97640.1|97696.5|97646.5|97682.3|97632.3|53
1652730070000|2022-05-16 19:41:10|97689.3|97639.3|97691.1|97641.1|97693|97643|97687|97637|39
1652730080000|2022-05-16 19:41:20|97687.6|97637.6|97708.3|97658.3|97709.1|97659.1|97687.6|97637.6|58
1652730090000|2022-05-16 19:41:30|97708.5|97658.5|97707.2|97657.2|97712.5|97662.5|97707.2|97657.2|50
1652730100000|2022-05-16 19:41:40|97706.8|97656.8|97731.4|97681.4|97731.4|97687.5|97706.2|97656.2|59
1652730110000|2022-05-16 19:41:50|97730.5|97680.5|97782|97732|97788.5|97738.5|97727.4|97677.4|59
1652730120000|2022-05-16 19:42:00|97781.3|97731.3|97797.7|97747.7|97797.8|97747.8|97780.4|97730.4|63
1652730130000|2022-05-16 19:42:10|97796.4|97746.4|97800|97750|97804|97754|97790.3|97740.3|54
1652730140000|2022-05-16 19:42:20|97799.8|97749.8|97792.1|97742.1|97802.8|97752.8|97792.1|97742.1|60
1652730150000|2022-05-16 19:42:30|97791.1|97741.1|97761.4|97711.4|97791.7|97741.7|97757.9|97707.9|59
1652730160000|2022-05-16 19:42:40|97759.2|97709.2|97752.3|97702.3|97763.3|97713.3|97734.2|97684.2|62
1652730170000|2022-05-16 19:42:50|97752.8|97702.8|97723.8|97673.8|97754.9|97704.9|97715.6|97665.6|62
1652730180000|2022-05-16 19:43:00|97726.7|97676.7|97745.8|97695.8|97747.5|97697.5|97723.1|97673.1|66
1652730190000|2022-05-16 19:43:10|97745.6|97695.6|97730.8|97680.8|97748.6|97698.6|97730.8|97680.8|48
1652730200000|2022-05-16 19:43:20|97731.8|97681.8|97742.6|97692.6|97754.1|97704.1|97730.5|97680.5|62
1652730210000|2022-05-16 19:43:30|97744.4|97694.4|97744|97694|97745.1|97695.1|97717.8|97667.8|71
1652730220000|2022-05-16 19:43:40|97743.4|97693.4|97734.1|97684.1|97746.1|97696.1|97726.4|97676.4|52
1652730230000|2022-05-16 19:43:50|97732.2|97682.2|97736.5|97686.5|97737.4|97687.4|97704.3|97660.4|72
1652730240000|2022-05-16 19:44:00|97735|97685|97737.7|97687.7|97738.6|97688.6|97731.1|97681.1|43
1652730250000|2022-05-16 19:44:10|97740|97690|97739.3|97689.3|97740|97690|97737|97687|41
1652730260000|2022-05-16 19:44:20|97739|97689|97738.7|97688.7|97742.1|97692.1|97735.3|97685.3|55
1652730270000|2022-05-16 19:44:30|97739.6|97689.6|97746.4|97696.4|97759|97709|97739.6|97689.6|52
1652730280000|2022-05-16 19:44:40|97747.2|97697.2|97737.8|97687.8|97748.5|97698.5|97737.8|97687.8|58
1652730290000|2022-05-16 19:44:50|97737.7|97687.7|97735.6|97685.6|97740.8|97690.8|97734.3|97684.3|47
1652730300000|2022-05-16 19:45:00|97731.8|97681.8|97729.5|97679.5|97732.9|97682.9|97717|97667|68
1652730310000|2022-05-16 19:45:10|97730.8|97680.8|97719.9|97669.9|97731.6|97681.6|97718.3|97668.3|55
1652730320000|2022-05-16 19:45:20|97717.1|97667.1|97724.2|97674.2|97725|97675|97714|97664|63
1652730330000|2022-05-16 19:45:30|97724.3|97674.3|97724.6|97674.6|97728.2|97678.2|97722|97672|50
1652730340000|2022-05-16 19:45:40|97724.5|97674.5|97724.9|97674.9|97725.3|97675.3|97721.7|97671.7|19
1652730350000|2022-05-16 19:45:50|97724.7|97674.7|97721.7|97671.7|97726.6|97676.6|97721.4|97671.4|23
1652730360000|2022-05-16 19:46:00|97722.2|97672.2|97712.8|97662.8|97722.7|97672.7|97705.5|97655.5|64
1652730370000|2022-05-16 19:46:10|97713|97663|97723.7|97673.7|97726.9|97676.9|97709.3|97659.3|49
1652730380000|2022-05-16 19:46:20|97723.1|97673.1|97722.7|97672.7|97729.4|97679.4|97722.5|97672.5|41
1652730390000|2022-05-16 19:46:30|97723.2|97673.2|97724.7|97674.7|97726.8|97676.8|97721.5|97671.5|20
1652730400000|2022-05-16 19:46:40|97724.5|97674.5|97726.7|97676.7|97726.7|97676.7|97721.3|97671.3|29
1652730410000|2022-05-16 19:46:50|97726.9|97676.9|97733|97683|97733.4|97683.4|97725|97675|26
1652730420000|2022-05-16 19:47:00|97731.6|97681.6|97727.7|97677.7|97735.6|97685.6|97715.6|97665.6|49
1652730430000|2022-05-16 19:47:10|97726.9|97676.9|97724.7|97674.7|97727.1|97677.1|97720.5|97670.5|43
1652730440000|2022-05-16 19:47:20|97721.8|97671.8|97727.6|97677.6|97730.2|97680.2|97720.8|97670.8|35
1652730450000|2022-05-16 19:47:30|97728|97678|97727.3|97677.3|97730.5|97680.5|97723.6|97673.6|33
1652730460000|2022-05-16 19:47:40|97727.6|97677.6|97725.1|97675.1|97727.6|97677.6|97722.2|97672.2|32
1652730470000|2022-05-16 19:47:50|97724.4|97674.4|97723.7|97673.7|97727|97677|97719.7|97669.7|35
1652730480000|2022-05-16 19:48:00|97723.6|97673.6|97721.1|97671.1|97724.3|97674.3|97717.5|97667.5|38
1652730490000|2022-05-16 19:48:10|97721|97671|97719.8|97669.8|97725.2|97675.2|97719.4|97669.4|33
1652730500000|2022-05-16 19:48:20|97720.1|97670.1|97720.3|97670.3|97721.4|97671.4|97720|97670|25
1652730510000|2022-05-16 19:48:30|97720.4|97670.4|97728|97678|97728.7|97678.7|97718|97668|55
1652730520000|2022-05-16 19:48:40|97728.5|97678.5|97743.4|97693.4|97743.4|97693.4|97728|97678|56
1652730530000|2022-05-16 19:48:50|97740.1|97690.1|97763.3|97713.3|97765.6|97715.6|97740.1|97690.1|66
1652730540000|2022-05-16 19:49:00|97762.6|97712.6|97760.6|97710.6|97764.1|97714.1|97760.5|97710.5|45
1652730550000|2022-05-16 19:49:10|97760.5|97710.5|97769|97719|97771.6|97721.6|97760.5|97710.5|52
1652730560000|2022-05-16 19:49:20|97768.6|97718.6|97770.7|97720.7|97770.7|97720.7|97761.7|97711.7|53
1652730570000|2022-05-16 19:49:30|97769.2|97719.2|97763.3|97713.3|97771.6|97721.6|97762.7|97712.7|67
1652730580000|2022-05-16 19:49:40|97762.5|97712.5|97756.5|97706.5|97769.8|97719.8|97756.5|97706.5|51
1652730590000|2022-05-16 19:49:50|97756|97706|97767.8|97717.8|97776|97726|97756|97706|48
1652730600000|2022-05-16 19:50:00|97768.1|97718.1|97745.5|97695.5|97773.3|97723.3|97736.6|97686.6|74
1652730610000|2022-05-16 19:50:10|97745.8|97695.8|97736.7|97686.7|97747.8|97697.8|97726.2|97676.2|77
1652730620000|2022-05-16 19:50:20|97735.7|97685.7|97733.6|97683.6|97743.2|97693.2|97733.6|97683.6|70
1652730630000|2022-05-16 19:50:30|97734.7|97684.7|97746.6|97696.6|97749.3|97699.3|97734.7|97684.7|67
1652730640000|2022-05-16 19:50:40|97746.5|97696.5|97746.2|97696.2|97750.1|97700.1|97744.1|97694.1|50
1652730650000|2022-05-16 19:50:50|97746|97696|97761.6|97711.6|97763.8|97713.8|97745.5|97695.5|49
1652730660000|2022-05-16 19:51:00|97760|97710|97819.8|97769.8|97825.1|97775.1|97757.8|97707.8|76
1652730670000|2022-05-16 19:51:10|97819.4|97769.4|97798.2|97748.2|97820.1|97770.1|97796|97746|72
1652730680000|2022-05-16 19:51:20|97797.8|97747.8|97821.7|97771.7|97822.4|97772.4|97794.8|97744.8|61
1652730690000|2022-05-16 19:51:30|97821.5|97771.5|97785.8|97735.8|97823|97773|97782.6|97732.6|71
1652730700000|2022-05-16 19:51:40|97785.4|97735.4|97789.6|97739.6|97791.1|97741.1|97780.1|97730.1|58
1652730710000|2022-05-16 19:51:50|97787.8|97737.8|97794.9|97744.9|97800.7|97750.7|97787.3|97737.3|53
1652730720000|2022-05-16 19:52:00|97795.6|97745.6|97789.3|97739.3|97801.9|97751.9|97789.3|97739.3|65
1652730730000|2022-05-16 19:52:10|97788.6|97738.6|97776.3|97726.3|97788.6|97738.6|97773.1|97723.1|53
1652730740000|2022-05-16 19:52:20|97776|97726|97776.8|97726.8|97777.5|97727.5|97775.3|97725.3|30
1652730750000|2022-05-16 19:52:30|97776.4|97726.4|97775|97725|97778.5|97728.5|97775|97725|26
1652730760000|2022-05-16 19:52:40|97775.7|97725.7|97776.8|97726.8|97787.2|97737.2|97775.7|97725.7|44
1652730770000|2022-05-16 19:52:50|97776.9|97726.9|97771.8|97721.8|97777|97727|97769.9|97719.9|45
1652730780000|2022-05-16 19:53:00|97771.6|97721.6|97764|97714|97771.7|97721.7|97764|97714|19
1652730790000|2022-05-16 19:53:10|97764.5|97714.5|97761.4|97711.4|97767.2|97717.2|97758.8|97708.8|53
1652730800000|2022-05-16 19:53:20|97761.2|97711.2|97761.7|97711.7|97761.7|97711.7|97757.8|97707.8|39
1652730810000|2022-05-16 19:53:30|97760.4|97710.4|97765.1|97715.1|97767.3|97717.3|97760.4|97710.4|44
1652730820000|2022-05-16 19:53:40|97764.9|97714.9|97763.8|97713.8|97765.2|97715.2|97759.9|97709.9|25
1652730830000|2022-05-16 19:53:50|97760.6|97710.6|97763.8|97713.8|97764.6|97714.6|97760.6|97710.6|18
1652730840000|2022-05-16 19:54:00|97763.6|97713.6|97765.3|97715.3|97771|97721|97762.6|97712.6|47
1652730850000|2022-05-16 19:54:10|97765.2|97715.2|97767.5|97717.5|97776.5|97726.5|97764.8|97714.8|46
1652730860000|2022-05-16 19:54:20|97767.3|97717.3|97745.9|97695.9|97768.4|97718.4|97743.1|97693.1|38
1652730870000|2022-05-16 19:54:30|97746.1|97696.1|97745.7|97695.7|97747.4|97697.4|97744.4|97694.4|34
1652730880000|2022-05-16 19:54:40|97745.8|97695.8|97752.3|97702.3|97758.1|97708.1|97745.8|97695.8|50
1652730890000|2022-05-16 19:54:50|97751.9|97701.9|97748.7|97698.7|97753.8|97703.8|97745|97695|43
1652730900000|2022-05-16 19:55:00|97748.5|97698.5|97750.1|97700.1|97750.7|97700.7|97747.3|97697.3|37
1652730910000|2022-05-16 19:55:10|97750.2|97700.2|97748.9|97698.9|97751.4|97701.4|97748.7|97698.7|18
1652730920000|2022-05-16 19:55:20|97748.2|97698.2|97748.9|97698.9|97751.2|97701.2|97746|97696|26
1652730930000|2022-05-16 19:55:30|97749.1|97699.1|97747.6|97697.6|97750.3|97700.3|97747.6|97697.6|17
1652730940000|2022-05-16 19:55:40|97747.3|97697.3|97745.2|97695.2|97748.4|97698.4|97744.8|97694.8|33
1652730950000|2022-05-16 19:55:50|97745.5|97695.5|97748.6|97698.6|97750.4|97700.4|97745.1|97695.1|16
1652730960000|2022-05-16 19:56:00|97749|97699|97747.8|97697.8|97749.3|97699.3|97747.8|97697.8|10
1652730970000|2022-05-16 19:56:10|97747.7|97697.7|97753.5|97703.5|97758.8|97708.8|97746.6|97696.6|28
1652730980000|2022-05-16 19:56:20|97751.8|97701.8|97753.3|97703.3|97754.4|97704.4|97747.3|97697.3|23
1652730990000|2022-05-16 19:56:30|97748|97698|97739.7|97689.7|97750.3|97700.3|97738.1|97688.1|55
1652731000000|2022-05-16 19:56:40|97739.8|97689.8|97739.1|97689.1|97745.3|97695.3|97734.2|97684.2|41
1652731010000|2022-05-16 19:56:50|97739.2|97689.2|97738.1|97688.1|97740|97690|97733.2|97683.2|23
1652731020000|2022-05-16 19:57:00|97738.2|97688.2|97737.8|97687.8|97741.1|97691.1|97734.2|97684.2|21
1652731030000|2022-05-16 19:57:10|97737.9|97687.9|97736.4|97686.4|97738.8|97688.8|97736.4|97686.4|10
1652731040000|2022-05-16 19:57:20|97737.9|97687.9|97737.9|97687.9|97740.7|97690.7|97734.6|97684.6|43
1652731050000|2022-05-16 19:57:30|97737.5|97687.5|97738.1|97688.1|97738.8|97688.8|97731.4|97681.4|26
1652731060000|2022-05-16 19:57:40|97737.9|97687.9|97719.8|97669.8|97742.8|97692.8|97719.8|97669.8|26
1652731070000|2022-05-16 19:57:50|97719|97669|97721.9|97671.9|97723.8|97673.8|97710.9|97660.9|51
1652731080000|2022-05-16 19:58:00|97722.1|97672.1|97719.7|97669.7|97725.3|97675.3|97718.2|97668.2|61
1652731090000|2022-05-16 19:58:10|97719.8|97669.8|97720.2|97670.2|97725.2|97675.2|97718.2|97668.2|46
1652731100000|2022-05-16 19:58:20|97719.8|97669.8|97718.1|97668.1|97721.1|97671.1|97713.6|97663.6|30
1652731110000|2022-05-16 19:58:30|97718|97668|97719.8|97669.8|97721.6|97671.6|97717.1|97667.1|27
1652731120000|2022-05-16 19:58:40|97718.2|97668.2|97717.8|97667.8|97718.6|97668.6|97717.7|97667.7|17
1652731130000|2022-05-16 19:58:50|97717.7|97667.7|97714.4|97664.4|97720.6|97670.6|97712.4|97662.4|30
1652731140000|2022-05-16 19:59:00|97714.5|97664.5|97716.8|97666.8|97718.6|97668.6|97714.3|97664.3|23
1652731150000|2022-05-16 19:59:10|97716.4|97666.4|97723.7|97673.7|97724.5|97674.5|97715.8|97665.8|34
1652731160000|2022-05-16 19:59:20|97722.5|97672.5|97736.2|97686.2|97740.7|97690.7|97721.7|97671.7|35
1652731170000|2022-05-16 19:59:30|97737.4|97687.4|97752.7|97702.7|97762.2|97712.2|97737.4|97687.4|74
1652731180000|2022-05-16 19:59:40|97752.4|97702.4|97756.4|97706.4|97758.9|97708.9|97750.7|97700.7|52
1652731190000|2022-05-16 19:59:50|97753.3|97703.3|97749.9|97699.9|97757.3|97707.3|97748.5|97698.5|69
1652731200000|2022-05-16 20:00:00|97747.3|97697.3|97761.4|97711.4|97761.4|97711.4|97745.1|97695.1|73
1652731210000|2022-05-16 20:00:10|97756.1|97706.1|97775|97725|97781.5|97731.5|97748.7|97698.7|60
1652731220000|2022-05-16 20:00:20|97775.5|97725.5|97782.2|97732.2|97784.7|97734.7|97770.3|97720.3|39
1652731230000|2022-05-16 20:00:30|97783.5|97733.5|97787.1|97737.1|97787.9|97737.9|97782.4|97732.4|46
1652731240000|2022-05-16 20:00:40|97786.8|97736.8|97802.4|97752.4|97826|97776|97783.1|97733.1|58
1652731250000|2022-05-16 20:00:50|97797.4|97747.4|97794.3|97744.3|97813.6|97763.6|97792.9|97742.9|50
1652731260000|2022-05-16 20:01:00|97800.8|97750.8|97817.2|97767.2|97818.6|97768.6|97796|97746|56
1652731270000|2022-05-16 20:01:10|97817.9|97767.9|97816.8|97766.8|97819.6|97769.6|97815.2|97765.2|41
1652731280000|2022-05-16 20:01:20|97816.7|97766.7|97814.6|97764.6|97833.8|97783.8|97813|97763|68
1652731290000|2022-05-16 20:01:30|97814.8|97764.8|97811.5|97761.5|97814.8|97764.8|97804.4|97754.4|59
1652731300000|2022-05-16 20:01:40|97810.9|97760.9|97825.5|97775.5|97825.8|97775.8|97809.4|97759.4|55
1652731310000|2022-05-16 20:01:50|97825.9|97775.9|97823.1|97773.1|97825.9|97775.9|97820.3|97770.3|39
1652731320000|2022-05-16 20:02:00|97823.6|97773.6|97822.2|97772.2|97825.2|97775.2|97820.9|97770.9|30
1652731330000|2022-05-16 20:02:10|97824.9|97774.9|97822.2|97772.2|97824.9|97774.9|97819.6|97769.6|20
1652731340000|2022-05-16 20:02:20|97821.9|97771.9|97826.9|97776.9|97829.1|97779.1|97820.5|97770.5|24
1652731350000|2022-05-16 20:02:30|97827.9|97777.9|97828.8|97778.8|97830.4|97780.4|97826.3|97776.3|25
1652731360000|2022-05-16 20:02:40|97828.1|97778.1|97826.4|97776.4|97829.6|97779.6|97826.3|97776.3|20
1652731370000|2022-05-16 20:02:50|97826.7|97776.7|97827.4|97777.4|97827.4|97777.4|97826.7|97776.7|11
1652731380000|2022-05-16 20:03:00|97828.8|97778.8|97826.6|97776.6|97828.8|97778.8|97826.6|97776.6|12
1652731390000|2022-05-16 20:03:10|97827.3|97777.3|97825.9|97775.9|97828.6|97778.6|97825.7|97775.7|8
1652731400000|2022-05-16 20:03:20|97825.3|97775.3|97825.7|97775.7|97829.5|97779.5|97824.8|97774.8|19
1652731410000|2022-05-16 20:03:30|97826.4|97776.4|97824.8|97774.8|97826.8|97776.8|97824|97774|15
1652731420000|2022-05-16 20:03:40|97825|97775|97825.9|97775.9|97826.6|97776.6|97824|97774|13
1652731430000|2022-05-16 20:03:50|97826.5|97776.5|97829.8|97779.8|97830.8|97780.8|97825.5|97775.5|25
1652731440000|2022-05-16 20:04:00|97829.6|97779.6|97826.9|97776.9|97831.7|97781.7|97825.4|97775.4|23
1652731450000|2022-05-16 20:04:10|97827|97777|97826.1|97776.1|97827.3|97777.3|97823.8|97773.8|15
1652731460000|2022-05-16 20:04:20|97827.4|97777.4|97825.4|97775.4|97827.4|97777.4|97824.9|97774.9|9
1652731470000|2022-05-16 20:04:30|97826.3|97776.3|97825.2|97775.2|97826.3|97776.3|97824.6|97774.6|11
1652731480000|2022-05-16 20:04:40|97827.1|97777.1|97824.2|97774.2|97827.1|97777.1|97823.4|97773.4|10
1652731490000|2022-05-16 20:04:50|97823.6|97773.6|97825.4|97775.4|97826.4|97776.4|97823.4|97773.4|16
1652731500000|2022-05-16 20:05:00|97825.9|97775.9|97832.4|97782.4|97833.5|97783.5|97825.9|97775.9|16
1652731510000|2022-05-16 20:05:10|97835|97785|97831.4|97781.4|97837|97787|97828.4|97778.4|8
1652731520000|2022-05-16 20:05:20|97832.5|97782.5|97831.2|97781.2|97834|97784|97831.2|97781.2|6
1652731530000|2022-05-16 20:05:30|97832.2|97782.2|97833.1|97783.1|97834.1|97784.1|97832.2|97782.2|5
1652731540000|2022-05-16 20:05:40|97835.4|97785.4|97827.9|97777.9|97835.4|97785.4|97827.9|97777.9|11
1652731550000|2022-05-16 20:05:50|97828.3|97778.3|97831|97781|97831|97781|97827.4|97777.4|13
1652731560000|2022-05-16 20:06:00|97830.4|97780.4|97826.7|97776.7|97830.4|97780.4|97826.2|97776.2|23
1652731570000|2022-05-16 20:06:10|97826.9|97776.9|97827.4|97777.4|97827.9|97777.9|97826.4|97776.4|12
1652731580000|2022-05-16 20:06:20|97827.8|97777.8|97829|97779|97829.6|97779.6|97827.7|97777.7|23
1652731590000|2022-05-16 20:06:30|97829.4|97779.4|97821.5|97771.5|97829.7|97779.7|97820.5|97770.5|20
1652731600000|2022-05-16 20:06:40|97821.4|97771.4|97827|97777|97829.2|97779.2|97821.4|97771.4|24
1652731610000|2022-05-16 20:06:50|97827.1|97777.1|97826.6|97776.6|97830.4|97780.4|97826.6|97776.6|14
1652731620000|2022-05-16 20:07:00|97827.2|97777.2|97823.4|97773.4|97827.2|97777.2|97823.1|97773.1|11
1652731630000|2022-05-16 20:07:10|97823.2|97773.2|97827.1|97777.1|97829.7|97779.7|97823.2|97773.2|14
1652731640000|2022-05-16 20:07:20|97827.6|97777.6|97814|97764|97827.6|97777.6|97809.6|97759.6|29
1652731650000|2022-05-16 20:07:30|97814.8|97764.8|97818.6|97768.6|97818.9|97768.9|97813.2|97763.2|23
1652731660000|2022-05-16 20:07:40|97817.9|97767.9|97815.2|97765.2|97818.3|97768.3|97814.3|97764.3|25
1652731670000|2022-05-16 20:07:50|97815.3|97765.3|97822.7|97772.7|97827.7|97777.7|97815.3|97765.3|24
1652731680000|2022-05-16 20:08:00|97819.1|97769.1|97820.6|97770.6|97823.6|97773.6|97817|97767|19
1652731690000|2022-05-16 20:08:10|97821.6|97771.6|97793|97743|97821.6|97771.6|97783.2|97733.2|53
1652731700000|2022-05-16 20:08:20|97799.6|97749.6|97768.8|97718.8|97803.5|97753.5|97764.5|97714.5|47
1652731710000|2022-05-16 20:08:30|97768.2|97718.2|97775.6|97725.6|97777.4|97727.4|97767.6|97717.6|27
1652731720000|2022-05-16 20:08:40|97775.7|97725.7|97775.7|97725.7|97775.7|97725.7|97771.7|97721.7|23
1652731730000|2022-05-16 20:08:50|97774.7|97724.7|97777.1|97727.1|97778.1|97728.1|97774.7|97724.7|15
1652731740000|2022-05-16 20:09:00|97777.4|97727.4|97774.1|97724.1|97777.5|97727.5|97773.3|97723.3|29
1652731750000|2022-05-16 20:09:10|97773.9|97723.9|97772.1|97722.1|97775|97725|97772|97722|12
1652731760000|2022-05-16 20:09:20|97773|97723|97773|97723|97773.7|97723.7|97771.5|97721.5|25
1652731770000|2022-05-16 20:09:30|97773.3|97723.3|97773.4|97723.4|97773.7|97723.7|97770.4|97720.4|16
1652731780000|2022-05-16 20:09:40|97773.2|97723.2|97772.2|97722.2|97773.2|97723.2|97770.7|97720.7|12
1652731790000|2022-05-16 20:09:50|97774|97724|97775.6|97725.6|97776.9|97726.9|97771.7|97721.7|13
1652731800000|2022-05-16 20:10:00|97776|97726|97775.4|97725.4|97776.3|97726.3|97773.2|97723.2|10
1652731810000|2022-05-16 20:10:10|97775.5|97725.5|97771|97721|97775.5|97725.5|97770.9|97720.9|16
1652731820000|2022-05-16 20:10:20|97770.5|97720.5|97771.2|97721.2|97771.4|97721.4|97769.8|97719.8|17
1652731830000|2022-05-16 20:10:30|97770.7|97720.7|97769.3|97719.3|97770.8|97720.8|97769.3|97719.3|15
1652731840000|2022-05-16 20:10:40|97769.2|97719.2|97768.7|97718.7|97770|97720|97768.7|97718.7|12
1652731850000|2022-05-16 20:10:50|97768.5|97718.5|97775.3|97725.3|97776.3|97726.3|97768|97718|16
1652731860000|2022-05-16 20:11:00|97775.2|97725.2|97773.2|97723.2|97776.8|97726.8|97770.7|97720.7|22
1652731870000|2022-05-16 20:11:10|97772.9|97722.9|97773.3|97723.3|97777.1|97727.1|97772|97722|22
1652731880000|2022-05-16 20:11:20|97773.8|97723.8|97775.5|97725.5|97777|97727|97772.2|97722.2|24
1652731890000|2022-05-16 20:11:30|97777|97727|97775.6|97725.6|97779.7|97729.7|97774.1|97724.1|16
1652731900000|2022-05-16 20:11:40|97778.4|97728.4|97773.9|97723.9|97779.3|97729.3|97773.9|97723.9|12
1652731910000|2022-05-16 20:11:50|97775.8|97725.8|97771.1|97721.1|97776.1|97726.1|97771.1|97721.1|21
1652731920000|2022-05-16 20:12:00|97771.8|97721.8|97765|97715|97771.8|97721.8|97764.8|97714.8|35
1652731930000|2022-05-16 20:12:10|97764.8|97714.8|97764.6|97714.6|97765.2|97715.2|97764.6|97714.6|5
1652731940000|2022-05-16 20:12:20|97766.3|97716.3|97765.5|97715.5|97766.3|97716.3|97765.3|97715.3|5
1652731950000|2022-05-16 20:12:30|97765.7|97715.7|97765.9|97715.9|97765.9|97715.9|97765.7|97715.7|2
1652731960000|2022-05-16 20:12:40|97767.4|97717.4|97769|97719|97769|97719|97766.2|97716.2|3
1652731970000|2022-05-16 20:12:50|97770.6|97720.6|97770.6|97720.6|97773.9|97723.9|97768.3|97718.3|5
1652731980000|2022-05-16 20:13:00|97769.6|97719.6|97762.7|97712.7|97772|97722|97762.7|97712.7|10
1652731990000|2022-05-16 20:13:10|97763.3|97713.3|97760.5|97710.5|97766.1|97716.1|97760.5|97710.5|15
1652732000000|2022-05-16 20:13:20|97760.7|97710.7|97761.2|97711.2|97762.1|97712.1|97760.1|97710.1|7
1652732010000|2022-05-16 20:13:30|97761.3|97711.3|97764.2|97714.2|97764.2|97714.2|97759.4|97709.4|8
1652732020000|2022-05-16 20:13:40|97764.5|97714.5|97751.8|97701.8|97764.5|97714.5|97749.5|97699.5|25
1652732030000|2022-05-16 20:13:50|97751.3|97701.3|97752.7|97702.7|97755.2|97705.2|97751.3|97701.3|10
1652732040000|2022-05-16 20:14:00|97754.1|97704.1|97754.7|97704.7|97756|97706|97753.3|97703.3|16
1652732050000|2022-05-16 20:14:10|97755.2|97705.2|97756.2|97706.2|97757.8|97707.8|97753.2|97703.2|26
1652732060000|2022-05-16 20:14:20|97755.5|97705.5|97755.9|97705.9|97757.4|97707.4|97755.5|97705.5|7
1652732070000|2022-05-16 20:14:30|97756.6|97706.6|97756.7|97706.7|97757|97707|97756.5|97706.5|4
1652732080000|2022-05-16 20:14:40|97759.9|97709.9|97750|97700|97759.9|97709.9|97749.7|97699.7|17
1652732090000|2022-05-16 20:14:50|97750.3|97700.3|97752.3|97702.3|97754.4|97704.4|97750.2|97700.2|16
1652732100000|2022-05-16 20:15:00|97754.2|97704.2|97755.1|97705.1|97755.9|97705.9|97752|97702|19
1652732110000|2022-05-16 20:15:10|97755.4|97705.4|97737.1|97687.1|97758.4|97708.4|97731.9|97681.9|42
1652732120000|2022-05-16 20:15:20|97736.8|97686.8|97737.4|97687.4|97739.7|97689.7|97734.9|97684.9|17
1652732130000|2022-05-16 20:15:30|97736.7|97686.7|97738.2|97688.2|97738.3|97688.3|97735.7|97685.7|17
1652732140000|2022-05-16 20:15:40|97737.9|97687.9|97744|97694|97744|97694|97737.9|97687.9|24
1652732150000|2022-05-16 20:15:50|97743.9|97693.9|97742.2|97692.2|97745.4|97695.4|97742.2|97692.2|18
1652732160000|2022-05-16 20:16:00|97740.9|97690.9|97754.9|97704.9|97755.5|97705.5|97740.9|97690.9|25
1652732170000|2022-05-16 20:16:10|97755|97705|97755.6|97705.6|97755.6|97705.6|97754.1|97704.1|13
1652732180000|2022-05-16 20:16:20|97755.4|97705.4|97756.2|97706.2|97757|97707|97754.8|97704.8|15
1652732190000|2022-05-16 20:16:30|97756.5|97706.5|97750.7|97700.7|97758.4|97708.4|97750.7|97700.7|22
1652732200000|2022-05-16 20:16:40|97750.9|97700.9|97740.7|97690.7|97837.2|97787.2|97735.5|97685.5|53
1652732210000|2022-05-16 20:16:50|97738.2|97688.2|97747.4|97697.4|97764.1|97714.1|97736.5|97686.5|63
1652732220000|2022-05-16 20:17:00|97753.8|97703.8|97772.7|97722.7|97778.5|97728.5|97751.2|97701.2|56
1652732230000|2022-05-16 20:17:10|97770.9|97720.9|97764.4|97714.4|97770.9|97720.9|97747.1|97697.1|43
1652732240000|2022-05-16 20:17:20|97764.6|97714.6|97762.6|97712.6|97766.5|97716.5|97762.6|97712.6|8
1652732250000|2022-05-16 20:17:30|97763.7|97713.7|97759.4|97709.4|97763.7|97713.7|97759.4|97709.4|12
1652732260000|2022-05-16 20:17:40|97759.8|97709.8|97760.6|97710.6|97760.6|97710.6|97759.8|97709.8|4
1652732270000|2022-05-16 20:17:50|97760|97710|97759.9|97709.9|97760.2|97710.2|97758.3|97708.3|10
1652732280000|2022-05-16 20:18:00|97760.1|97710.1|97763|97713|97763.2|97713.2|97760.1|97710.1|7
1652732290000|2022-05-16 20:18:10|97762.5|97712.5|97761.8|97711.8|97763.1|97713.1|97761.4|97711.4|11
1652732300000|2022-05-16 20:18:20|97762.5|97712.5|97781.8|97731.8|97781.8|97731.8|97762.3|97712.3|15
1652732310000|2022-05-16 20:18:30|97780.6|97730.6|97780.6|97730.6|97794.6|97744.6|97780.2|97730.2|45
1652732320000|2022-05-16 20:18:40|97788.3|97738.3|97784.1|97734.1|97789.6|97739.6|97784.1|97734.1|25
1652732330000|2022-05-16 20:18:50|97785.2|97735.2|97787.8|97737.8|97789|97739|97784.6|97734.6|20
1652732340000|2022-05-16 20:19:00|97787.1|97737.1|97787.5|97737.5|97789.4|97739.4|97785.7|97735.7|20
1652732350000|2022-05-16 20:19:10|97788.4|97738.4|97804.3|97754.3|97813.8|97763.8|97788.4|97738.4|41
1652732360000|2022-05-16 20:19:20|97803.8|97753.8|97802.5|97752.5|97808.3|97758.3|97797.3|97747.3|44
1652732370000|2022-05-16 20:19:30|97802.7|97752.7|97801.7|97751.7|97802.7|97752.7|97801.1|97751.1|19
1652732380000|2022-05-16 20:19:40|97801.4|97751.4|97801.9|97751.9|97802.4|97752.4|97801.4|97751.4|11
1652732390000|2022-05-16 20:19:50|97801.5|97751.5|97762.1|97712.1|97801.5|97751.5|97760.2|97710.2|37
1652732400000|2022-05-16 20:20:00|97762|97712|97757.3|97707.3|97762.2|97712.2|97751.6|97701.6|46
1652732410000|2022-05-16 20:20:10|97756.9|97706.9|97758.3|97708.3|97761.4|97711.4|97756.1|97706.1|18
1652732420000|2022-05-16 20:20:20|97759.4|97709.4|97758.2|97708.2|97760.8|97710.8|97754.9|97704.9|23
1652732430000|2022-05-16 20:20:30|97756.3|97706.3|97756.3|97706.3|97758.9|97708.9|97755.1|97705.1|22
1652732440000|2022-05-16 20:20:40|97755.3|97705.3|97761.6|97711.6|97761.6|97711.6|97755.3|97705.3|22
1652732450000|2022-05-16 20:20:50|97762|97712|97760.9|97710.9|97762|97712|97760.8|97710.8|16
1652732460000|2022-05-16 20:21:00|97761.1|97711.1|97761.3|97711.3|97761.4|97711.4|97761.1|97711.1|3
1652732470000|2022-05-16 20:21:10|97761.2|97711.2|97760.7|97710.7|97761.2|97711.2|97759.3|97709.3|10
1652732480000|2022-05-16 20:21:20|97761.5|97711.5|97761.7|97711.7|97761.7|97711.7|97760.1|97710.1|10
1652732490000|2022-05-16 20:21:30|97762.1|97712.1|97760.9|97710.9|97762.4|97712.4|97760.3|97710.3|8
1652732500000|2022-05-16 20:21:40|97760.6|97710.6|97758.8|97708.8|97760.6|97710.6|97758.7|97708.7|10
1652732510000|2022-05-16 20:21:50|97759.1|97709.1|97761.9|97711.9|97761.9|97711.9|97757.4|97707.4|7
1652732520000|2022-05-16 20:22:00|97761.2|97711.2|97762.6|97712.6|97762.6|97712.6|97757|97707|11
1652732530000|2022-05-16 20:22:10|97762.5|97712.5|97756|97706|97762.5|97712.5|97756|97706|6
1652732540000|2022-05-16 20:22:20|97758.5|97708.5|97758.9|97708.9|97760.6|97710.6|97756.6|97706.6|8
1652732550000|2022-05-16 20:22:30|97755.8|97705.8|97758.5|97708.5|97759.7|97709.7|97753.7|97703.7|7
1652732560000|2022-05-16 20:22:40|97758.7|97708.7|97758.5|97708.5|97760.7|97710.7|97758.5|97708.5|5
1652732570000|2022-05-16 20:22:50|97758.9|97708.9|97774|97724|97774|97724|97758.2|97708.2|18
1652732580000|2022-05-16 20:23:00|97773.6|97723.6|97769.7|97719.7|97773.6|97723.6|97763.8|97713.8|27
1652732590000|2022-05-16 20:23:10|97769.8|97719.8|97769.6|97719.6|97769.9|97719.9|97769.6|97719.6|6
1652732600000|2022-05-16 20:23:20|97769.3|97719.3|97769.4|97719.4|97769.5|97719.5|97769.3|97719.3|5
1652732610000|2022-05-16 20:23:30|97769.2|97719.2|97769.2|97719.2|97769.2|97719.2|97769.2|97719.2|1
1652732630000|2022-05-16 20:23:50|97769.6|97719.6|97770.3|97720.3|97772.3|97722.3|97766.5|97716.5|8
1652732640000|2022-05-16 20:24:00|97770.2|97720.2|97769.4|97719.4|97770.4|97720.4|97769.1|97719.1|11
1652732650000|2022-05-16 20:24:10|97769.1|97719.1|97769.3|97719.3|97769.4|97719.4|97769.1|97719.1|11
1652732660000|2022-05-16 20:24:20|97769.4|97719.4|97808.1|97758.1|97812.8|97762.8|97765|97715|39
1652732670000|2022-05-16 20:24:30|97807.7|97757.7|97815.3|97765.3|97818.4|97768.4|97807.6|97757.6|57
1652732680000|2022-05-16 20:24:40|97815.4|97765.4|97804|97754|97816.6|97766.6|97798.4|97748.4|40
1652732690000|2022-05-16 20:24:50|97803.5|97753.5|97795.1|97745.1|97805|97755|97795.1|97745.1|18
1652732700000|2022-05-16 20:25:00|97795.5|97745.5|97800.9|97750.9|97802.3|97752.3|97795.5|97745.5|17
1652732710000|2022-05-16 20:25:10|97801.3|97751.3|97799.8|97749.8|97805.3|97755.3|97797.2|97747.2|22
1652732720000|2022-05-16 20:25:20|97801.3|97751.3|97798.1|97748.1|97801.7|97751.7|97795.5|97745.5|25
1652732730000|2022-05-16 20:25:30|97796.4|97746.4|97797.7|97747.7|97799.9|97749.9|97796|97746|17
1652732740000|2022-05-16 20:25:40|97795.9|97745.9|97795|97745|97800.3|97750.3|97795|97745|22
1652732750000|2022-05-16 20:25:50|97795.7|97745.7|97798|97748|97800.1|97750.1|97795.7|97745.7|18
1652732760000|2022-05-16 20:26:00|97798.6|97748.6|97802.2|97752.2|97803.4|97753.4|97798.6|97748.6|19
1652732770000|2022-05-16 20:26:10|97802.3|97752.3|97804.5|97754.5|97804.7|97754.7|97802.3|97752.3|9
1652732780000|2022-05-16 20:26:20|97805.1|97755.1|97806.7|97756.7|97810.5|97760.5|97805.1|97755.1|21
1652732790000|2022-05-16 20:26:30|97807.7|97757.7|97809.3|97759.3|97810.5|97760.5|97802|97752|21
1652732800000|2022-05-16 20:26:40|97809.1|97759.1|97810.5|97760.5|97811.7|97761.7|97806.8|97756.8|17
1652732810000|2022-05-16 20:26:50|97810|97760|97811|97761|97811.6|97761.6|97809.9|97759.9|10
1652732820000|2022-05-16 20:27:00|97809.2|97759.2|97810|97760|97811|97761|97808.1|97758.1|11
1652732830000|2022-05-16 20:27:10|97810.7|97760.7|97809.8|97759.8|97810.9|97760.9|97806.8|97756.8|11
1652732840000|2022-05-16 20:27:20|97810.1|97760.1|97810.1|97760.1|97811.6|97761.6|97808.7|97758.7|12
1652732850000|2022-05-16 20:27:30|97810.4|97760.4|97810|97760|97812.8|97772.1|97797.1|97758.9|27
1652732860000|2022-05-16 20:27:40|97809.8|97759.8|97810.5|97760.5|97810.5|97760.5|97809.4|97759.4|11
1652732870000|2022-05-16 20:27:50|97810.4|97760.4|97809.4|97759.4|97810.6|97760.6|97809.2|97759.2|8
1652732880000|2022-05-16 20:28:00|97809.2|97759.2|97809.3|97759.3|97809.4|97759.4|97809.2|97759.2|4
1652732890000|2022-05-16 20:28:10|97810.3|97760.3|97815.3|97765.3|97815.8|97765.8|97810.3|97760.3|11
1652732900000|2022-05-16 20:28:20|97814.1|97764.1|97812.4|97762.4|97815.2|97765.2|97812.2|97762.2|8
1652732910000|2022-05-16 20:28:30|97812.3|97762.3|97814.2|97764.2|97814.2|97764.2|97812.3|97762.3|6
1652732920000|2022-05-16 20:28:40|97814.1|97764.1|97813.8|97763.8|97815.1|97765.1|97813.6|97763.6|7
1652732930000|2022-05-16 20:28:50|97814.2|97764.2|97815.5|97765.5|97815.5|97765.5|97814.2|97764.2|9
1652732940000|2022-05-16 20:29:00|97815.7|97765.7|97816.3|97766.3|97817|97767|97815.1|97765.1|13
1652732950000|2022-05-16 20:29:10|97816.1|97766.1|97814.4|97764.4|97816.3|97766.3|97814.4|97764.4|13
1652732960000|2022-05-16 20:29:20|97813|97763|97812.1|97762.1|97813|97763|97812|97762|8
1652732970000|2022-05-16 20:29:30|97812.4|97762.4|97808.7|97758.7|97814|97764|97808.2|97758.2|13
1652732980000|2022-05-16 20:29:40|97809.2|97759.2|97809.2|97759.2|97809.9|97759.9|97809|97759|12
1652732990000|2022-05-16 20:29:50|97809.9|97759.9|97807.3|97757.3|97810.6|97760.6|97807.3|97757.3|16
1652733000000|2022-05-16 20:30:00|97806.9|97756.9|97807.7|97757.7|97809.9|97759.9|97804.9|97754.9|31
1652733010000|2022-05-16 20:30:10|97807.9|97757.9|97811.9|97761.9|97812.8|97762.8|97807.9|97757.9|19
1652733020000|2022-05-16 20:30:20|97811.1|97761.1|97812.2|97762.2|97812.6|97762.6|97811.1|97761.1|6
1652733030000|2022-05-16 20:30:30|97812.3|97762.3|97812.4|97762.4|97812.4|97762.4|97812.1|97762.1|5
1652733040000|2022-05-16 20:30:40|97812.3|97762.3|97811.8|97761.8|97812.6|97762.6|97811.6|97761.6|6
1652733050000|2022-05-16 20:30:50|97811.4|97761.4|97812.3|97762.3|97813.1|97763.1|97811.4|97761.4|7
1652733060000|2022-05-16 20:31:00|97812.4|97762.4|97803.4|97753.4|97813.5|97763.5|97803.4|97753.4|10
1652733070000|2022-05-16 20:31:10|97803.1|97753.1|97771.8|97721.8|97805.4|97755.4|97759.2|97709.2|42
1652733080000|2022-05-16 20:31:20|97774.8|97724.8|97760.1|97710.1|97775.8|97725.8|97759.9|97709.9|23
1652733090000|2022-05-16 20:31:30|97760.4|97710.4|97763.5|97713.5|97763.6|97713.6|97760.4|97710.4|15
1652733100000|2022-05-16 20:31:40|97762.9|97712.9|97759.5|97709.5|97765|97715|97758.1|97708.1|17
1652733110000|2022-05-16 20:31:50|97756.7|97706.7|97760.6|97710.6|97761.9|97711.9|97756.3|97706.3|23
1652733120000|2022-05-16 20:32:00|97758.6|97708.6|97759.7|97709.7|97763.1|97713.1|97758.6|97708.6|25
1652733130000|2022-05-16 20:32:10|97759.5|97709.5|97758.3|97708.3|97761.6|97711.6|97756.6|97706.6|15
1652733140000|2022-05-16 20:32:20|97756.6|97706.6|97754.4|97704.4|97765.2|97715.2|97753.6|97703.6|26
1652733150000|2022-05-16 20:32:30|97752.6|97702.6|97756.6|97706.6|97759.8|97709.8|97751.9|97701.9|17
1652733160000|2022-05-16 20:32:40|97759.1|97709.1|97759.3|97709.3|97761|97711|97755.8|97705.8|19
1652733170000|2022-05-16 20:32:50|97758.9|97708.9|97758.1|97708.1|97761.7|97711.7|97757.3|97707.3|15
1652733180000|2022-05-16 20:33:00|97759.5|97709.5|97755.2|97705.2|97760.5|97710.5|97753.3|97703.3|32
1652733190000|2022-05-16 20:33:10|97755.5|97705.5|97759.2|97709.2|97762|97712|97754.5|97704.5|41
1652733200000|2022-05-16 20:33:20|97758.7|97708.7|97759.1|97709.1|97761.1|97711.1|97753.3|97703.3|38
1652733210000|2022-05-16 20:33:30|97759.9|97709.9|97749.7|97699.7|97761.7|97711.7|97745|97695|33
1652733220000|2022-05-16 20:33:40|97749.6|97699.6|97745.1|97695.1|97752.5|97702.5|97743.8|97693.8|38
1652733230000|2022-05-16 20:33:50|97745.7|97695.7|97751.5|97701.5|97762.4|97712.4|97741|97691|74
1652733240000|2022-05-16 20:34:00|97751.9|97701.9|97767|97717|97770.6|97720.6|97751.8|97701.8|74
1652733250000|2022-05-16 20:34:10|97767.1|97717.1|97765.7|97715.7|97771|97721|97763.2|97713.2|65
1652733260000|2022-05-16 20:34:20|97764.5|97714.5|97766.9|97716.9|97768.6|97718.6|97764.1|97714.1|43
1652733270000|2022-05-16 20:34:30|97765.8|97715.8|97766.5|97716.5|97773.7|97723.7|97765|97715|62
1652733280000|2022-05-16 20:34:40|97766.3|97716.3|97764.8|97714.8|97766.6|97716.6|97762.1|97712.1|48
1652733290000|2022-05-16 20:34:50|97765|97715|97762.2|97712.2|97765|97715|97759.3|97709.3|58
1652733300000|2022-05-16 20:35:00|97761.2|97711.2|97761.2|97711.2|97763.5|97713.5|97759.7|97709.7|43
1652733310000|2022-05-16 20:35:10|97759.1|97709.1|97760|97710|97762.9|97712.9|97758.8|97708.8|39
1652733320000|2022-05-16 20:35:20|97760.4|97710.4|97761.5|97711.5|97761.9|97711.9|97760.4|97710.4|5
1652733330000|2022-05-16 20:35:30|97761.3|97711.3|97760.1|97710.1|97761.3|97711.3|97758.8|97708.8|8
1652733340000|2022-05-16 20:35:40|97760.5|97710.5|97764.9|97714.9|97770.4|97720.4|97760.5|97710.5|23
1652733350000|2022-05-16 20:35:50|97765.3|97715.3|97766.7|97716.7|97766.7|97716.7|97764.9|97714.9|18
1652733360000|2022-05-16 20:36:00|97766.6|97716.6|97766|97716|97767.1|97717.1|97765.4|97715.4|13
1652733370000|2022-05-16 20:36:10|97766.2|97716.2|97764.7|97714.7|97766.4|97716.4|97763.5|97713.5|13
1652733380000|2022-05-16 20:36:20|97765.4|97715.4|97767.8|97717.8|97769.8|97719.8|97764.9|97714.9|12
1652733390000|2022-05-16 20:36:30|97767.3|97717.3|97768.9|97718.9|97771.8|97721.8|97767.3|97717.3|13
1652733400000|2022-05-16 20:36:40|97769.3|97719.3|97768.4|97718.4|97769.3|97719.3|97765.9|97715.9|11
1652733410000|2022-05-16 20:36:50|97768.9|97718.9|97768.4|97718.4|97769.1|97719.1|97768.1|97718.1|14
1652733420000|2022-05-16 20:37:00|97768.1|97718.1|97767|97717|97769|97719|97766.4|97716.4|8
1652733430000|2022-05-16 20:37:10|97767.3|97717.3|97767.7|97717.7|97767.7|97717.7|97766.1|97716.1|6
1652733440000|2022-05-16 20:37:20|97768|97718|97764.7|97714.7|97768|97718|97763.5|97713.5|14
1652733450000|2022-05-16 20:37:30|97763.1|97713.1|97763.2|97713.2|97764.5|97714.5|97763.1|97713.1|6
1652733460000|2022-05-16 20:37:40|97763.3|97713.3|97763.7|97713.7|97763.8|97713.8|97763.3|97713.3|3
1652733470000|2022-05-16 20:37:50|97762.5|97712.5|97739|97689|97763.7|97713.7|97737.7|97687.7|22
1652733480000|2022-05-16 20:38:00|97740.1|97690.1|97738.1|97688.1|97742.6|97692.6|97738.1|97688.1|25
1652733490000|2022-05-16 20:38:10|97738.6|97688.6|97740.5|97690.5|97742.1|97692.1|97735.8|97685.8|13
1652733500000|2022-05-16 20:38:20|97741|97691|97739.4|97689.4|97743.4|97693.4|97737.8|97687.8|21
1652733510000|2022-05-16 20:38:30|97737.5|97687.5|97733.1|97683.1|97744.5|97694.5|97733.1|97683.1|12
1652733520000|2022-05-16 20:38:40|97740.3|97690.3|97738.4|97688.4|97744.2|97694.2|97737.2|97687.2|17
1652733530000|2022-05-16 20:38:50|97738|97688|97737.6|97687.6|97738.8|97688.8|97737.6|97687.6|8
1652733540000|2022-05-16 20:39:00|97737.5|97687.5|97740.8|97690.8|97746.8|97696.8|97734.7|97684.7|39
1652733550000|2022-05-16 20:39:10|97740.2|97690.2|97741.6|97691.6|97747.9|97697.9|97737.9|97687.9|43
1652733560000|2022-05-16 20:39:20|97741|97691|97750.3|97700.3|97754.8|97704.8|97736.8|97686.8|45
1652733570000|2022-05-16 20:39:30|97749.9|97699.9|97764.7|97714.7|97768.4|97718.4|97747.1|97697.1|77
1652733580000|2022-05-16 20:39:40|97764.9|97714.9|97764.7|97714.7|97767.4|97717.4|97764.7|97714.7|44
1652733590000|2022-05-16 20:39:50|97765.3|97715.3|97765.6|97715.6|97766.6|97716.6|97765.2|97715.2|32
1652733600000|2022-05-16 20:40:00|97765.3|97715.3|97766.2|97716.2|97768.1|97718.1|97755.8|97705.8|56
1652733610000|2022-05-16 20:40:10|97766.6|97716.6|97767.1|97717.1|97768.7|97718.7|97760.2|97710.2|38
1652733620000|2022-05-16 20:40:20|97766.9|97716.9|97766.4|97716.4|97767.1|97717.1|97765.7|97715.7|21
1652733630000|2022-05-16 20:40:30|97766.8|97716.8|97767|97717|97767.6|97717.6|97766.1|97716.1|15
1652733640000|2022-05-16 20:40:40|97766.5|97716.5|97765.2|97715.2|97767.3|97717.3|97763.1|97713.1|16
1652733650000|2022-05-16 20:40:50|97767|97717|97765.9|97715.9|97768.1|97718.1|97765.3|97715.3|12
1652733660000|2022-05-16 20:41:00|97765.8|97715.8|97765|97715|97766.5|97716.5|97764.9|97714.9|9
1652733670000|2022-05-16 20:41:10|97765.8|97715.8|97767|97717|97767|97717|97764.8|97714.8|8
1652733680000|2022-05-16 20:41:20|97766.9|97716.9|97773.5|97723.5|97775.9|97725.9|97765.9|97715.9|10
1652733690000|2022-05-16 20:41:30|97772.4|97722.4|97773.7|97723.7|97780.5|97730.5|97769.7|97719.7|61
1652733700000|2022-05-16 20:41:40|97773.8|97723.8|97773.8|97723.8|97778.2|97728.2|97762.3|97712.3|54
1652733710000|2022-05-16 20:41:50|97773.7|97723.7|97776|97726|97776.9|97726.9|97773.7|97723.7|35
1652733720000|2022-05-16 20:42:00|97776.1|97726.1|97773.6|97723.6|97776.1|97726.1|97773.6|97723.6|27
1652733730000|2022-05-16 20:42:10|97774.3|97724.3|97775.9|97725.9|97775.9|97725.9|97771.2|97721.2|48
1652733740000|2022-05-16 20:42:20|97776.7|97726.7|97774.1|97724.1|97778.3|97728.3|97772.6|97722.6|53
1652733750000|2022-05-16 20:42:30|97773.3|97723.3|97772.1|97722.1|97775.6|97725.6|97768.9|97718.9|51
1652733760000|2022-05-16 20:42:40|97772.2|97722.2|97772.2|97722.2|97774.9|97724.9|97769.3|97719.3|52
1652733770000|2022-05-16 20:42:50|97773.2|97723.2|97769|97719|97773.2|97723.2|97763.6|97713.6|13
1652733780000|2022-05-16 20:43:00|97770|97720|97771.7|97721.7|97774.5|97724.5|97768|97718|29
1652733790000|2022-05-16 20:43:10|97771.5|97721.5|97769.1|97719.1|97775.4|97725.4|97766.5|97716.5|32
1652733800000|2022-05-16 20:43:20|97776|97726|97774.5|97724.5|97776.3|97726.3|97774.5|97724.5|18
1652733810000|2022-05-16 20:43:30|97774.4|97724.4|97773.8|97723.8|97774.5|97724.5|97772.8|97722.8|8
1652733820000|2022-05-16 20:43:40|97775.1|97725.1|97770.4|97720.4|97776.8|97726.8|97768|97718|50
1652733830000|2022-05-16 20:43:50|97770.5|97720.5|97770.6|97720.6|97774.3|97724.3|97768.3|97718.3|59
1652733840000|2022-05-16 20:44:00|97770.9|97720.9|97767|97717|97776.4|97726.4|97767|97717|32
1652733850000|2022-05-16 20:44:10|97767.2|97717.2|97776.1|97726.1|97776.1|97726.1|97765.8|97715.8|9
1652733860000|2022-05-16 20:44:20|97775.1|97725.1|97774.8|97724.8|97775.1|97725.1|97774.8|97724.8|5
1652733870000|2022-05-16 20:44:30|97775.4|97725.4|97775.7|97725.7|97775.8|97725.8|97773.5|97723.5|13
1652733880000|2022-05-16 20:44:40|97776.3|97726.3|97773.4|97723.4|97776.3|97726.3|97773.4|97723.4|4
1652733890000|2022-05-16 20:44:50|97773|97723|97777.4|97727.4|97777.4|97727.4|97773|97723|5
1652733900000|2022-05-16 20:45:00|97775.9|97725.9|97813.1|97669.6|97816.9|97729.6|97769.1|97669.6|50
1652733910000|2022-05-16 20:45:10|97815.4|97670.1|97855.8|97720.7|97887.7|97766.9|97806.3|97664.4|45
1652733920000|2022-05-16 20:45:20|97854.9|97723.2|97876.4|97695.2|97880.2|97767.4|97809.4|97695.2|35
1652733930000|2022-05-16 20:45:30|97872.6|97715.9|97850.9|97716|97872.6|97763.5|97808.4|97709.2|27
1652733940000|2022-05-16 20:45:40|97856.1|97709.3|97807.9|97757.9|97856.1|97759.9|97807|97709.3|15
1652733950000|2022-05-16 20:45:50|97807.3|97757.3|97806.9|97756.9|97810.7|97760.7|97806.9|97756.9|18
1652733960000|2022-05-16 20:46:00|97807.5|97757.5|97844.6|97718.6|97845|97760.2|97800.3|97714.3|38
1652733970000|2022-05-16 20:46:10|97806.9|97756.9|97807.8|97757.8|97808.2|97758.2|97806.3|97756.3|14
1652733980000|2022-05-16 20:46:20|97806.2|97756.2|97805.7|97755.7|97806.3|97756.3|97803.3|97753.3|10
1652733990000|2022-05-16 20:46:30|97806.4|97756.4|97805.6|97755.6|97807.4|97757.4|97805.5|97755.5|9
1652734000000|2022-05-16 20:46:40|97805.5|97755.5|97805.1|97755.1|97806.1|97756.1|97804.8|97754.8|8
1652734010000|2022-05-16 20:46:50|97807.4|97757.4|97805.9|97755.9|97844.9|97759.1|97801.8|97711.4|22
1652734020000|2022-05-16 20:47:00|97807.2|97757.2|97807.4|97757.4|97808.1|97758.1|97805.7|97755.7|14
1652734030000|2022-05-16 20:47:10|97808.4|97758.4|97807.5|97757.5|97810|97760|97805.4|97755.4|17
1652734040000|2022-05-16 20:47:20|97807.2|97757.2|97809.4|97759.4|97847|97760.3|97806.8|97721.1|10
1652734050000|2022-05-16 20:47:30|97809.2|97759.2|97807.3|97757.3|97809.2|97759.2|97806.1|97756.1|11
1652734060000|2022-05-16 20:47:40|97806|97756|97807.7|97757.7|97807.7|97757.7|97806|97756|6
1652734070000|2022-05-16 20:47:50|97807.1|97757.1|97809.1|97759.1|97810.1|97760.1|97804.2|97754.2|7
1652734080000|2022-05-16 20:48:00|97807.6|97757.6|97810.1|97760.1|97810.1|97760.1|97806.5|97756.5|9
1652734090000|2022-05-16 20:48:10|97809.4|97759.4|97806.8|97756.8|97809.4|97759.4|97803.1|97753.1|9
1652734100000|2022-05-16 20:48:20|97805.9|97755.9|97807.7|97757.7|97808.9|97758.9|97805.3|97755.3|5
1652734110000|2022-05-16 20:48:30|97808.1|97758.1|97810.1|97760.1|97810.4|97760.4|97806.9|97756.9|7
1652734120000|2022-05-16 20:48:40|97808.9|97758.9|97808.7|97758.7|97811|97761|97802.4|97752.4|37
1652734130000|2022-05-16 20:48:50|97810.3|97760.3|97847.8|97722.2|97847.8|97767.2|97810.2|97722.2|11
1652734140000|2022-05-16 20:49:00|97807.6|97757.6|97810.1|97760.1|97816|97766|97807|97757|60
1652734150000|2022-05-16 20:49:10|97810.2|97760.2|97809.3|97759.3|97810.6|97760.6|97808.1|97758.1|54
1652734160000|2022-05-16 20:49:20|97809.1|97759.1|97812.7|97762.7|97813.3|97763.3|97808.7|97758.7|27
1652734170000|2022-05-16 20:49:30|97809.3|97759.3|97807.5|97757.5|97809.9|97759.9|97806.8|97756.8|14
1652734180000|2022-05-16 20:49:40|97808|97758|97808|97758|97808|97758|97807.4|97757.4|3
1652734190000|2022-05-16 20:49:50|97807.6|97757.6|97808.6|97758.6|97809.2|97759.2|97807.6|97757.6|6
1652734200000|2022-05-16 20:50:00|97808.8|97758.8|97806.8|97756.8|97808.8|97758.8|97805.7|97755.7|12
1652734210000|2022-05-16 20:50:10|97806.6|97756.6|97807.5|97757.5|97807.7|97757.7|97805.9|97755.9|14
1652734220000|2022-05-16 20:50:20|97807.8|97757.8|97806.4|97756.4|97808.7|97758.7|97806.4|97756.4|12
1652734230000|2022-05-16 20:50:30|97806.8|97756.8|97805.6|97755.6|97807.4|97757.4|97804.9|97754.9|15
1652734240000|2022-05-16 20:50:40|97805.5|97755.5|97806.9|97756.9|97808.8|97758.8|97805.5|97755.5|16
1652734250000|2022-05-16 20:50:50|97807.3|97757.3|97805.9|97755.9|97807.5|97757.5|97802|97752|18
1652734260000|2022-05-16 20:51:00|97805.5|97755.5|97806.3|97756.3|97843.8|97756.7|97805.5|97718.1|9
1652734270000|2022-05-16 20:51:10|97806.2|97756.2|97802.4|97752.4|97806.2|97756.2|97802.4|97752.4|6
1652734280000|2022-05-16 20:51:20|97802.2|97752.2|97804.1|97754.1|97804.9|97754.9|97802.2|97752.2|5
1652734290000|2022-05-16 20:51:30|97803.4|97753.4|97806.8|97756.8|97807.8|97757.8|97803.4|97753.4|4
1652734300000|2022-05-16 20:51:40|97806.6|97756.6|97803.5|97753.5|97807.1|97757.1|97801.7|97751.7|6
1652734310000|2022-05-16 20:51:50|97802.5|97752.5|97804.4|97754.4|97804.7|97754.7|97802.5|97752.5|13
1652734320000|2022-05-16 20:52:00|97804.3|97754.3|97795.9|97745.9|97845|97760.1|97795.7|97711.7|35
1652734330000|2022-05-16 20:52:10|97795.1|97745.1|97799.9|97749.9|97836.7|97750.4|97795.1|97710.8|20
1652734340000|2022-05-16 20:52:20|97839.8|97710.9|97790.8|97740.8|97839.8|97751.2|97786.4|97710.9|25
1652734350000|2022-05-16 20:52:30|97790.2|97740.2|97809.2|97677.9|97814.1|97748.8|97772.8|97674.3|32
1652734360000|2022-05-16 20:52:40|97811.9|97678.1|97757.5|97707.5|97821.7|97722.2|97750.8|97658.8|72
1652734370000|2022-05-16 20:52:50|97758.2|97708.2|97746.7|97696.7|97805.4|97709.9|97744|97642.6|55
1652734380000|2022-05-16 20:53:00|97746.2|97696.2|97748.1|97698.1|97789.3|97702.1|97742.3|97654.6|45
1652734390000|2022-05-16 20:53:10|97749.4|97699.4|97750.7|97700.7|97750.9|97700.9|97749.2|97699.2|7
1652734400000|2022-05-16 20:53:20|97750.5|97700.5|97748.8|97698.8|97796.1|97701|97748.8|97661.3|8
1652734410000|2022-05-16 20:53:30|97745.6|97695.6|97749.2|97699.2|97754.5|97704.5|97734.9|97684.9|9
1652734420000|2022-05-16 20:53:40|97747.3|97697.3|97741.5|97691.5|97748.5|97698.5|97739|97689|5
1652734430000|2022-05-16 20:53:50|97743|97693|97741.7|97691.7|97745.6|97695.6|97735.9|97685.9|14
1652734440000|2022-05-16 20:54:00|97743.3|97693.3|97747.7|97697.7|97747.7|97697.7|97743.3|97693.3|5
1652734450000|2022-05-16 20:54:10|97750.3|97700.3|97750.7|97700.7|97754.9|97704.9|97741.7|97691.7|8
1652734460000|2022-05-16 20:54:20|97748.4|97698.4|97757.4|97707.4|97757.4|97707.4|97740.1|97690.1|15
1652734470000|2022-05-16 20:54:30|97757.9|97707.9|97750.2|97700.2|97801|97707.9|97750.2|97663.2|5
1652734480000|2022-05-16 20:54:40|97749.6|97699.6|97747.9|97697.9|97749.9|97699.9|97737|97687|35
1652734490000|2022-05-16 20:54:50|97747.1|97697.1|97724.6|97674.6|97747.3|97697.3|97720.5|97670.5|32
1652734500000|2022-05-16 20:55:00|97724.7|97674.7|97729.2|97679.2|97776.4|97692.4|97724.7|97641.1|45
1652734510000|2022-05-16 20:55:10|97727.7|97677.7|97722.4|97672.4|97739.1|97689.1|97720.2|97670.2|27
1652734520000|2022-05-16 20:55:20|97723.6|97673.6|97726.8|97676.8|97730.6|97680.6|97717.5|97667.5|20
1652734530000|2022-05-16 20:55:30|97726.9|97676.9|97728.9|97678.9|97728.9|97678.9|97721.1|97671.1|10
1652734540000|2022-05-16 20:55:40|97727.8|97677.8|97728.9|97678.9|97766.2|97683.3|97720.6|97627.9|40
1652734550000|2022-05-16 20:55:50|97729.3|97679.3|97724.2|97674.2|97731.2|97681.2|97722.5|97672.5|18
1652734560000|2022-05-16 20:56:00|97725.6|97675.6|97725.2|97675.2|97733.6|97683.6|97721.8|97671.8|27
1652734570000|2022-05-16 20:56:10|97726.1|97676.1|97716.6|97666.6|97727.6|97677.6|97716.6|97666.6|6
1652734580000|2022-05-16 20:56:20|97719.4|97669.4|97726.6|97676.6|97726.6|97676.6|97719.4|97669.4|4
1652734590000|2022-05-16 20:56:30|97724.6|97674.6|97760.7|97628.4|97760.7|97674.6|97707.2|97628.4|4
1652734600000|2022-05-16 20:56:40|97759.3|97627.7|97728|97678|97759.3|97681.3|97719|97627.7|11
1652734610000|2022-05-16 20:56:50|97727.7|97677.7|97727.8|97677.8|97728|97678|97722.8|97672.8|7
1652734620000|2022-05-16 20:57:00|97728|97678|97762.8|97634.7|97762.8|97687.5|97724.4|97634.7|12
1652734630000|2022-05-16 20:57:10|97767.6|97629.1|97754.5|97621.2|97767.6|97675.1|97709.4|97621.2|9
1652734640000|2022-05-16 20:57:20|97716.3|97666.3|97711.9|97661.9|97769.7|97679.6|97708.5|97638.2|30
1652734650000|2022-05-16 20:57:30|97714.1|97664.1|97716.9|97666.9|97785.1|97671.8|97712.3|97605.3|13
1652734660000|2022-05-16 20:57:40|97718|97668|97712.9|97662.9|97767.8|97670.1|97705.5|97616.4|51
1652734670000|2022-05-16 20:57:50|97710.7|97660.7|97760.5|97625.2|97764.2|97668.8|97710.7|97624.9|51
1652734680000|2022-05-16 20:58:00|97759.5|97627.2|97779|97616.6|97779|97673.6|97719.2|97616.6|21
1652734690000|2022-05-16 20:58:10|97722.8|97672.8|97723.7|97673.7|97771.9|97674|97722.8|97625.1|9
1652734700000|2022-05-16 20:58:20|97771.9|97624.5|97759|97628.3|97772.6|97628.3|97759|97608.6|5
1652734710000|2022-05-16 20:58:30|97719.8|97669.8|97765.8|97635.1|97768.8|97669.8|97719.8|97632.3|12
1652734720000|2022-05-16 20:58:40|97780.2|97618.7|97780.2|97618.7|97780.2|97618.7|97780.2|97618.7|1
1652734730000|2022-05-16 20:58:50|97774|97625.8|97802.2|97614.3|97805.5|97636.6|97761.6|97605.4|15
1652734740000|2022-05-16 20:59:00|97804.9|97624|97789|97622.9|97805.8|97632.4|97782|97622.9|16
1652734750000|2022-05-16 20:59:10|97796.2|97626|97812.7|97612.7|97812.7|97631.5|97786.3|97612.7|8
1652734760000|2022-05-16 20:59:20|97817.5|97617.5|97728.4|97678.4|97817.5|97678.4|97722.1|97606.8|14
1652734770000|2022-05-16 20:59:30|97721.7|97671.7|97727.1|97677.1|97768.8|97680.1|97721.7|97632.2|30
1652734780000|2022-05-16 20:59:40|97725.7|97675.7|97729.2|97679.2|97771.9|97679.6|97725.7|97640.7|15
1652734790000|2022-05-16 20:59:50|97730.6|97680.6|97782.5|97589.7|97795|97680.6|97730.6|97588.2|34
1652734800000|2022-05-16 21:00:00|97800.6|97600.6|97795.3|97595.3|97801.1|97601.1|97795.3|97595.3|4
1652734810000|2022-05-16 21:00:10|97794.9|97594.9|97802|97602|97802|97602|97794.9|97594.9|3
1652734820000|2022-05-16 21:00:20|97799.5|97599.5|97799.5|97599.5|97799.5|97599.5|97799.5|97599.5|1
1652734860000|2022-05-16 21:01:00|97799.2|97599.2|97799.5|97599.5|97799.5|97599.5|97799.2|97599.2|2
1652734870000|2022-05-16 21:01:10|97798|97598|97798|97598|97798|97598|97798|97598|1
1652734880000|2022-05-16 21:01:20|97799.2|97599.2|97799.2|97599.2|97799.2|97599.2|97799.2|97599.2|1
1652734890000|2022-05-16 21:01:30|97788.3|97588.3|97788.3|97588.3|97788.3|97588.3|97788.3|97588.3|1
1652734920000|2022-05-16 21:02:00|97781.9|97581.9|97781.9|97581.9|97781.9|97581.9|97781.9|97581.9|1
1652735220000|2022-05-16 21:07:00|97926.2|97726.2|97922.6|97722.6|97926.2|97726.2|97922.6|97722.6|2
1652735230000|2022-05-16 21:07:10|97912.6|97712.6|97912.6|97712.6|97912.6|97712.6|97912.5|97712.5|3
1652735330000|2022-05-16 21:08:50|97933.2|97733.2|97933.2|97733.2|97933.2|97733.2|97933.2|97733.2|1
1652735630000|2022-05-16 21:13:50|97957.8|97757.8|97957.8|97757.8|97957.8|97757.8|97957.8|97757.8|1
1652735820000|2022-05-16 21:17:00|97949.4|97749.4|97949.4|97749.4|97949.4|97749.4|97949.4|97749.4|1
1652735860000|2022-05-16 21:17:40|97949.6|97749.6|97949.5|97749.5|97949.6|97749.6|97949.5|97749.5|2
1652735870000|2022-05-16 21:17:50|97949.6|97749.6|97948.5|97748.5|97949.6|97749.6|97948.5|97748.5|2
1652735950000|2022-05-16 21:19:10|97919|97719|97919|97719|97919|97719|97919|97719|1
1652735960000|2022-05-16 21:19:20|97970.9|97770.9|97970.9|97770.9|97970.9|97770.9|97970.9|97770.9|1
1652736190000|2022-05-16 21:23:10|97955.1|97755.1|97955.1|97755.1|97955.1|97755.1|97955.1|97755.1|1
1652736200000|2022-05-16 21:23:20|97949.5|97749.5|97949.6|97749.6|97949.6|97749.6|97949.5|97749.5|2
1652736220000|2022-05-16 21:23:40|97943|97743|97922.3|97722.3|97943|97743|97922.3|97722.3|4
1652736360000|2022-05-16 21:26:00|97911.5|97711.5|97911.5|97711.5|97911.5|97711.5|97911.5|97711.5|1
1652736400000|2022-05-16 21:26:40|97940.7|97740.7|97940.7|97740.7|97940.7|97740.7|97940.7|97740.7|1
1652736430000|2022-05-16 21:27:10|97934|97734|97934|97734|97934|97734|97934|97734|1
1652736490000|2022-05-16 21:28:10|97923.2|97723.2|97923.2|97723.2|97923.2|97723.2|97923.2|97723.2|1
1652736510000|2022-05-16 21:28:30|97972.2|97772.2|97972.2|97772.2|97972.2|97772.2|97972.2|97772.2|1
1652736570000|2022-05-16 21:29:30|97939.5|97739.5|97939.5|97739.5|97939.5|97739.5|97939.5|97739.5|1
1652736580000|2022-05-16 21:29:40|97931.4|97731.4|97931.4|97731.4|97931.4|97731.4|97931.4|97731.4|1
1652736590000|2022-05-16 21:29:50|97934.1|97734.1|97947.6|97747.6|97947.6|97747.6|97934.1|97734.1|3
1652736880000|2022-05-16 21:34:40|97898.3|97698.3|97893|97693|97898.3|97698.3|97893|97693|2
1652736890000|2022-05-16 21:34:50|97893.7|97693.7|97910.3|97710.3|97911.5|97711.5|97893.6|97693.6|5
1652736930000|2022-05-16 21:35:30|97898.1|97698.1|97898.1|97698.1|97898.1|97698.1|97898.1|97698.1|1
1652736940000|2022-05-16 21:35:40|97898.8|97698.8|97902.8|97702.8|97912.8|97712.8|97893.4|97693.4|5
1652736950000|2022-05-16 21:35:50|97912.8|97712.8|97894|97694|97912.8|97712.8|97879.3|97679.3|5
1652736960000|2022-05-16 21:36:00|97892.8|97692.8|97899.9|97699.9|97901.6|97701.6|97892.1|97692.1|5
1652737010000|2022-05-16 21:36:50|97892.1|97692.1|97915.8|97715.8|97915.8|97715.8|97886.3|97686.3|5
1652737020000|2022-05-16 21:37:00|97913.3|97713.3|97908|97708|97913.3|97713.3|97908|97708|3
1652737030000|2022-05-16 21:37:10|97862.3|97662.3|97891.5|97691.5|97892.3|97692.3|97862.3|97662.3|7
1652737040000|2022-05-16 21:37:20|97882|97682|97892.2|97692.2|97892.2|97692.2|97882|97682|5
1652737050000|2022-05-16 21:37:30|97914.6|97714.6|97911.7|97711.7|97914.6|97714.6|97911.1|97711.1|4
1652737060000|2022-05-16 21:37:40|97862|97662|97877|97677|97877|97677|97862|97662|3
1652737070000|2022-05-16 21:37:50|97876.8|97676.8|97900.9|97700.9|97900.9|97700.9|97876.8|97676.8|2
1652737080000|2022-05-16 21:38:00|97881.1|97681.1|97877.3|97677.3|97881.1|97681.1|97877.3|97677.3|2
1652737090000|2022-05-16 21:38:10|97876.7|97676.7|97891.7|97691.7|97892.2|97692.2|97876.7|97676.7|5
1652737100000|2022-05-16 21:38:20|97893|97693|97901.1|97701.1|97901.1|97701.1|97865.3|97665.3|3
1652737110000|2022-05-16 21:38:30|97915.3|97715.3|97920.4|97720.4|97920.4|97720.4|97915.3|97715.3|2
1652737120000|2022-05-16 21:38:40|97891.1|97691.1|97897.6|97697.6|97897.6|97697.6|97891.1|97691.1|2
1652737130000|2022-05-16 21:38:50|97900.9|97700.9|97900.9|97700.9|97900.9|97700.9|97900.9|97700.9|1
1652737140000|2022-05-16 21:39:00|97916.1|97716.1|97916.1|97716.1|97916.1|97716.1|97916.1|97716.1|1
1652737150000|2022-05-16 21:39:10|97908.3|97708.3|97908.3|97708.3|97908.3|97708.3|97908.3|97708.3|1
1652737160000|2022-05-16 21:39:20|97910.2|97710.2|97895.6|97695.6|97920|97720|97895.6|97695.6|5
1652737170000|2022-05-16 21:39:30|97904.5|97704.5|97914.6|97714.6|97914.6|97714.6|97904.5|97704.5|4
1652737180000|2022-05-16 21:39:40|97913.4|97713.4|97913.6|97713.6|97914.6|97714.6|97913.4|97713.4|3
1652737190000|2022-05-16 21:39:50|97913.4|97713.4|97921.7|97721.7|97922.7|97722.7|97913.4|97713.4|5
1652737200000|2022-05-16 21:40:00|97908.6|97708.6|97913.6|97713.6|97916.1|97716.1|97908.6|97708.6|3
1652737210000|2022-05-16 21:40:10|97920|97720|97917.2|97717.2|97920|97720|97910.5|97710.5|3
1652737220000|2022-05-16 21:40:20|97910.4|97710.4|97915.2|97715.2|97915.2|97715.2|97908.5|97708.5|3
1652737230000|2022-05-16 21:40:30|97910.4|97710.4|97908.5|97708.5|97910.4|97710.4|97908.5|97708.5|2
1652737240000|2022-05-16 21:40:40|97913.6|97713.6|97917.2|97717.2|97920|97720|97900.8|97700.8|4
1652737250000|2022-05-16 21:40:50|97908.4|97708.4|97911.8|97711.8|97917.3|97717.3|97908.4|97708.4|3
1652737260000|2022-05-16 21:41:00|97908.5|97708.5|97908.5|97708.5|97908.5|97708.5|97908.5|97708.5|1
1652737270000|2022-05-16 21:41:10|97900.8|97700.8|97911.7|97711.7|97913.5|97713.5|97900.8|97700.8|4
1652737280000|2022-05-16 21:41:20|97900.6|97700.6|97900.6|97700.6|97900.6|97700.6|97900.6|97700.6|1
1652737310000|2022-05-16 21:41:50|97913.5|97713.5|97910.3|97710.3|97913.5|97713.5|97910.3|97710.3|2
1652737320000|2022-05-16 21:42:00|97900.5|97700.5|97900.5|97700.5|97900.5|97700.5|97900.5|97700.5|1
1652737330000|2022-05-16 21:42:10|97920.7|97720.7|97921.9|97721.9|97921.9|97721.9|97920.7|97720.7|2
1652737340000|2022-05-16 21:42:20|97922.7|97722.7|97915.7|97715.7|97922.7|97722.7|97910.9|97710.9|4
1652737350000|2022-05-16 21:42:30|97916.7|97716.7|97916.7|97716.7|97916.7|97716.7|97916.7|97716.7|1
1652737360000|2022-05-16 21:42:40|97890.6|97690.6|97890.6|97690.6|97890.6|97690.6|97890.6|97690.6|1
1652737370000|2022-05-16 21:42:50|97897.1|97697.1|97921.8|97721.8|97923.6|97723.6|97886.5|97686.5|10
1652737380000|2022-05-16 21:43:00|97922.8|97722.8|97922.8|97722.8|97922.8|97722.8|97922.8|97722.8|1
1652737390000|2022-05-16 21:43:10|97891.7|97691.7|97899.1|97699.1|97899.1|97699.1|97891.7|97691.7|2
1652737400000|2022-05-16 21:43:20|97915.9|97715.9|97915.9|97715.9|97915.9|97715.9|97915.9|97715.9|1
1652737410000|2022-05-16 21:43:30|97917.3|97717.3|97914.1|97714.1|97917.3|97717.3|97914.1|97714.1|3
1652737420000|2022-05-16 21:43:40|97915.9|97715.9|97915.9|97715.9|97915.9|97715.9|97915.9|97715.9|1
1652737430000|2022-05-16 21:43:50|97893.4|97693.4|97921.3|97721.3|97921.9|97721.9|97893.4|97693.4|5
1652737450000|2022-05-16 21:44:10|97924.4|97724.4|97924.4|97724.4|97924.4|97724.4|97924.4|97724.4|1
1652737460000|2022-05-16 21:44:20|97923.7|97723.7|97926.5|97726.5|97926.5|97726.5|97923.7|97723.7|3
1652737470000|2022-05-16 21:44:30|97925|97725|97915.4|97715.4|97925|97725|97915.4|97715.4|2
1652737480000|2022-05-16 21:44:40|97919.5|97719.5|97900.4|97700.4|97919.5|97719.5|97900.4|97700.4|3
1652737500000|2022-05-16 21:45:00|97919.4|97719.4|97900.3|97700.3|97919.4|97719.4|97900.3|97700.3|2
1652737510000|2022-05-16 21:45:10|97915.7|97715.7|97908|97708|97915.7|97715.7|97908|97708|3
1652737520000|2022-05-16 21:45:20|97900.4|97700.4|97909.9|97709.9|97916.8|97716.8|97900.4|97700.4|3
1652737530000|2022-05-16 21:45:30|97908|97708|97911.2|97711.2|97914.6|97714.6|97908|97708|3
1652737540000|2022-05-16 21:45:40|97909.8|97709.8|97913.1|97713.1|97914.7|97714.7|97909.8|97709.8|3
1652737550000|2022-05-16 21:45:50|97900.2|97700.2|97918.7|97718.7|97925|97725|97845.5|97645.5|23
1652737560000|2022-05-16 21:46:00|97919.1|97719.1|97914.6|97714.6|97921.5|97721.5|97914.6|97714.6|4
1652737570000|2022-05-16 21:46:10|97875.5|97675.5|97875.5|97675.5|97875.5|97675.5|97875.5|97675.5|1
1652737580000|2022-05-16 21:46:20|97891.3|97691.3|97889.4|97689.4|97891.3|97691.3|97864|97664|6
1652737590000|2022-05-16 21:46:30|97889.5|97689.5|97924.6|97724.6|97924.6|97724.6|97889.5|97689.5|2
1652737600000|2022-05-16 21:46:40|97845.9|97645.9|97891.1|97691.1|97891.1|97691.1|97845.9|97645.9|3
1652737610000|2022-05-16 21:46:50|97897.4|97697.4|97924.6|97724.6|97924.6|97724.6|97897.4|97697.4|3
1652737620000|2022-05-16 21:47:00|97842.4|97642.4|97869.7|97669.7|97869.7|97669.7|97842.4|97642.4|2
1652737630000|2022-05-16 21:47:10|97877.7|97677.7|97900.3|97700.3|97900.3|97700.3|97877.7|97677.7|4
1652737640000|2022-05-16 21:47:20|97898.9|97698.9|97920.4|97720.4|97920.4|97720.4|97898.9|97698.9|5
1652737650000|2022-05-16 21:47:30|97919.5|97719.5|97917|97717|97919.7|97719.7|97863.6|97663.6|7
1652737660000|2022-05-16 21:47:40|97920.4|97720.4|97919.9|97719.9|97920.4|97720.4|97919.9|97719.9|2
1652737670000|2022-05-16 21:47:50|97918.7|97718.7|97911.9|97711.9|97918.7|97718.7|97908.2|97708.2|4
1652737680000|2022-05-16 21:48:00|97867.2|97667.2|97889.7|97689.7|97889.7|97689.7|97867.2|97667.2|3
1652737690000|2022-05-16 21:48:10|97910.6|97710.6|97893.5|97693.5|97910.6|97710.6|97893.5|97693.5|6
1652737700000|2022-05-16 21:48:20|97863.7|97663.7|97884|97684|97884|97684|97863.7|97663.7|3
1652737710000|2022-05-16 21:48:30|97898.9|97698.9|97902|97702|97902.1|97702.1|97898.9|97698.9|3
1652737720000|2022-05-16 21:48:40|97905.5|97705.5|97918.6|97718.6|97918.6|97718.6|97844|97644|5
1652737730000|2022-05-16 21:48:50|97914.1|97714.1|97913.9|97713.9|97914.1|97714.1|97913.9|97713.9|3
1652737740000|2022-05-16 21:49:00|97850.3|97650.3|97898.8|97698.8|97898.8|97698.8|97850.3|97650.3|3
1652737750000|2022-05-16 21:49:10|97911|97711|97912.7|97712.7|97912.7|97712.7|97911|97711|2
1652737760000|2022-05-16 21:49:20|97917.6|97717.6|97919|97719|97919|97719|97874.2|97674.2|6
1652737770000|2022-05-16 21:49:30|97920.9|97720.9|97921.1|97721.1|97921.1|97721.1|97920.9|97720.9|2
1652737780000|2022-05-16 21:49:40|97858.5|97658.5|97883.7|97683.7|97883.7|97683.7|97858.5|97658.5|2
1652737800000|2022-05-16 21:50:00|97922.8|97722.8|97922.8|97722.8|97922.8|97722.8|97922.8|97722.8|1
1652737810000|2022-05-16 21:50:10|97919.3|97719.3|97906.9|97706.9|97919.9|97719.9|97844.2|97644.2|6
1652737820000|2022-05-16 21:50:20|97899.2|97699.2|97913.6|97713.6|97913.6|97713.6|97899.2|97699.2|2
1652737830000|2022-05-16 21:50:30|97910.2|97710.2|97859.1|97659.1|97910.2|97710.2|97839.8|97639.8|4
1652737840000|2022-05-16 21:50:40|97829.9|97629.9|97843.5|97643.5|97845.5|97645.5|97829.9|97629.9|3
1652737850000|2022-05-16 21:50:50|97850.6|97650.6|97857.4|97657.4|97857.4|97657.4|97850.6|97650.6|2
1652737860000|2022-05-16 21:51:00|97884.8|97684.8|97839.2|97639.2|97884.8|97684.8|97830.1|97630.1|3
1652737870000|2022-05-16 21:51:10|97850.6|97650.6|97905.3|97705.3|97919.7|97719.7|97850.6|97650.6|6
1652737880000|2022-05-16 21:51:20|97890.3|97690.3|97873|97673|97890.3|97690.3|97872.9|97672.9|3
1652737890000|2022-05-16 21:51:30|97890.8|97690.8|97890.8|97690.8|97890.8|97690.8|97890.8|97690.8|1
1652737900000|2022-05-16 21:51:40|97880.6|97680.6|97921.3|97721.3|97921.3|97721.3|97880.6|97680.6|3
1652737910000|2022-05-16 21:51:50|97892.9|97692.9|97892.9|97692.9|97892.9|97692.9|97892.9|97692.9|1
1652737920000|2022-05-16 21:52:00|97926.5|97726.5|97926.5|97726.5|97926.5|97726.5|97926.5|97726.5|1
1652737930000|2022-05-16 21:52:10|97922.1|97722.1|97922.1|97722.1|97922.1|97722.1|97922.1|97722.1|1
1652737940000|2022-05-16 21:52:20|97891.1|97691.1|97891.3|97691.3|97891.3|97691.3|97891.1|97691.1|2
1652737950000|2022-05-16 21:52:30|97881|97681|97881|97681|97881|97681|97881|97681|1
1652737960000|2022-05-16 21:52:40|97927.1|97727.1|97922.6|97722.6|97927.1|97727.1|97922.6|97722.6|2
1652737970000|2022-05-16 21:52:50|97924.4|97724.4|97924.4|97724.4|97924.4|97724.4|97924.4|97724.4|1
1652738000000|2022-05-16 21:53:20|97927.1|97727.1|97891.3|97691.3|97927.1|97727.1|97862.6|97662.6|4
1652738010000|2022-05-16 21:53:30|97921.3|97721.3|97922.6|97722.6|97922.6|97722.6|97921.3|97721.3|2
1652738020000|2022-05-16 21:53:40|97923.7|97723.7|97872.7|97672.7|97924.4|97724.4|97872.7|97672.7|8
1652738030000|2022-05-16 21:53:50|97891.6|97691.6|97895.4|97695.4|97895.4|97695.4|97891.6|97691.6|2
1652738040000|2022-05-16 21:54:00|97894.3|97694.3|97924.8|97724.8|97924.8|97724.8|97894.3|97694.3|2
1652738060000|2022-05-16 21:54:20|97912.7|97712.7|97850.2|97650.2|97919.1|97719.1|97850.2|97650.2|6
1652738070000|2022-05-16 21:54:30|97899.1|97699.1|97913.1|97713.1|97913.1|97713.1|97899.1|97699.1|2
1652738080000|2022-05-16 21:54:40|97908.3|97708.3|97911.4|97711.4|97915.5|97715.5|97908.3|97708.3|3
1652738090000|2022-05-16 21:54:50|97910.2|97710.2|97901.2|97701.2|97910.2|97710.2|97901.2|97701.2|3
1652738110000|2022-05-16 21:55:10|97900.9|97700.9|97886.5|97686.5|97900.9|97700.9|97846.3|97646.3|4
1652738120000|2022-05-16 21:55:20|97852.5|97652.5|97863.7|97663.7|97863.7|97663.7|97852.5|97652.5|2
1652738130000|2022-05-16 21:55:30|97886.1|97686.1|97912.5|97712.5|97915.4|97715.4|97886.1|97686.1|6
1652738140000|2022-05-16 21:55:40|97916.1|97716.1|97879|97679|97916.1|97716.1|97878.7|97678.7|9
1652738150000|2022-05-16 21:55:50|97897.7|97697.7|97865.6|97665.6|97902.8|97702.8|97865.6|97665.6|5
1652738160000|2022-05-16 21:56:00|97859.1|97659.1|97862.4|97662.4|97916.4|97716.4|97848.6|97648.6|10
1652738170000|2022-05-16 21:56:10|97881.5|97681.5|97881.8|97681.8|97881.8|97681.8|97881.5|97681.5|2
1652738180000|2022-05-16 21:56:20|97884.2|97684.2|97881.1|97681.1|97884.2|97684.2|97870.5|97670.5|3
1652738190000|2022-05-16 21:56:30|97880.3|97680.3|97898.2|97698.2|97898.2|97698.2|97848.9|97648.9|6
1652738200000|2022-05-16 21:56:40|97922.1|97722.1|97916|97716|97922.1|97722.1|97916|97716|2
1652738210000|2022-05-16 21:56:50|97917.1|97717.1|97864.8|97664.8|97917.1|97717.1|97854.2|97654.2|3
1652738220000|2022-05-16 21:57:00|97886.6|97686.6|97887.3|97687.3|97897|97697|97869.1|97669.1|10
1652738230000|2022-05-16 21:57:10|97898.9|97698.9|97893|97693|97898.9|97698.9|97893|97693|2
1652738240000|2022-05-16 21:57:20|97919.3|97719.3|97919.3|97719.3|97919.3|97719.3|97919.3|97719.3|1
1652738270000|2022-05-16 21:57:50|97899.4|97699.4|97899.4|97699.4|97899.4|97699.4|97899.4|97699.4|1
1652738280000|2022-05-16 21:58:00|97901.6|97701.6|97908.8|97708.8|97908.8|97708.8|97866.4|97666.4|19
1652738290000|2022-05-16 21:58:10|97901.9|97701.9|97893.3|97693.3|97901.9|97701.9|97889.1|97689.1|14
1652738300000|2022-05-16 21:58:20|97897.7|97697.7|97875.4|97675.4|97908.5|97708.5|97868.7|97668.7|7
1652738310000|2022-05-16 21:58:30|97893.3|97693.3|97887.7|97687.7|97893.3|97693.3|97874.1|97674.1|13
1652738320000|2022-05-16 21:58:40|97919|97719|97894.1|97694.1|97919|97719|97858.8|97658.8|9
1652738330000|2022-05-16 21:58:50|97902.2|97702.2|97875.7|97675.7|97918.1|97718.1|97873.6|97673.6|7
1652738340000|2022-05-16 21:59:00|97876.3|97676.3|97912.3|97712.3|97912.3|97712.3|97876.3|97676.3|8
1652738350000|2022-05-16 21:59:10|97894.6|97694.6|97896.7|97696.7|97899.8|97699.8|97894.6|97694.6|5
1652738360000|2022-05-16 21:59:20|97895.1|97695.1|97881.3|97681.3|97895.1|97695.1|97854.7|97654.7|6
1652738370000|2022-05-16 21:59:30|97892.1|97692.1|97892.1|97692.1|97892.1|97692.1|97892.1|97692.1|1
1652738420000|2022-05-16 22:00:20|97901.7|97701.7|97909.7|97709.7|97940.8|97740.8|97899.2|97699.2|23
1652738430000|2022-05-16 22:00:30|97918.3|97718.3|97920.5|97720.5|97944.7|97744.7|97911.6|97711.6|45
1652738440000|2022-05-16 22:00:40|97921.9|97721.9|97930.7|97730.7|97933.2|97733.2|97911.9|97711.9|41
1652738450000|2022-05-16 22:00:50|97929.4|97729.4|97917.1|97717.1|97932.8|97732.8|97912.3|97712.3|34
1652738460000|2022-05-16 22:01:00|97914.3|97714.3|97931.8|97731.8|97933|97733|97912.8|97712.8|24
1652738470000|2022-05-16 22:01:10|97929.7|97729.7|97928.3|97728.3|97930.3|97730.3|97926.4|97726.4|18
1652738480000|2022-05-16 22:01:20|97922.3|97722.3|97925.7|97725.7|97928.2|97728.2|97914.4|97714.4|20
1652738490000|2022-05-16 22:01:30|97924.3|97724.3|97881.9|97681.9|97926.5|97726.5|97881.9|97681.9|17
1652738500000|2022-05-16 22:01:40|97888.4|97688.4|97796.9|97596.9|97892.1|97692.1|97780.6|97580.6|68
1652738510000|2022-05-16 22:01:50|97797.4|97597.4|97811|97611|97811.9|97611.9|97794.8|97594.8|30
1652738520000|2022-05-16 22:02:00|97810.6|97610.6|97805.4|97605.4|97812.3|97612.3|97805|97605|10
1652738530000|2022-05-16 22:02:10|97806.8|97606.8|97812.6|97612.6|97812.6|97612.6|97801|97601|15
1652738540000|2022-05-16 22:02:20|97812.3|97612.3|97777.4|97604|97819.6|97619.6|97750.9|97592.3|35
1652738550000|2022-05-16 22:02:30|97787.3|97587.3|97785.1|97585.1|97787.3|97592.5|97741.5|97541.5|66
1652738560000|2022-05-16 22:02:40|97774.3|97574.3|97727.8|97548.5|97778.2|97578.2|97723.9|97523.9|59
1652738570000|2022-05-16 22:02:50|97739.4|97539.4|97745.9|97546.7|97750.2|97550.2|97730.1|97537.7|32
1652738580000|2022-05-16 22:03:00|97733.7|97546.8|97765.2|97565.2|97766.9|97566.9|97733.7|97546.8|33
1652738590000|2022-05-16 22:03:10|97765.9|97565.9|97769.1|97582.1|97780.9|97591.5|97750.8|97559.2|43
1652738600000|2022-05-16 22:03:20|97779|97579|97770.1|97595|97787.4|97596.3|97762.9|97576.3|52
1652738610000|2022-05-16 22:03:30|97767.4|97597.1|97745.4|97593.2|97771.6|97599.2|97728.9|97578.4|27
1652738620000|2022-05-16 22:03:40|97740|97593.8|97741.6|97573.9|97767.3|97593.8|97740|97565|18
1652738630000|2022-05-16 22:03:50|97741.7|97573.7|97743.2|97583.2|97746.3|97586.5|97738.5|97573.7|13
1652738640000|2022-05-16 22:04:00|97741.3|97586.5|97749.3|97579.6|97761.2|97586.5|97741.3|97568.5|12
1652738650000|2022-05-16 22:04:10|97746.4|97592.5|97719.1|97575.1|97748.5|97595.5|97711|97575.1|14
1652738660000|2022-05-16 22:04:20|97724.2|97591.9|97753.1|97577.2|97762.6|97591.9|97722.2|97568.5|11
1652738670000|2022-05-16 22:04:30|97741.1|97595.4|97750.6|97580.7|97759.1|97598.3|97720.6|97559.1|15
1652738680000|2022-05-16 22:04:40|97749.7|97588.6|97762.7|97563.8|97762.7|97588.6|97744.2|97561.2|13
1652738690000|2022-05-16 22:04:50|97756.9|97567.8|97742.5|97583|97762|97583.1|97740.5|97563.1|25
1652738700000|2022-05-16 22:05:00|97743.5|97580|97717.7|97587.5|97758|97589|97717.7|97571.5|33
1652738710000|2022-05-16 22:05:10|97674.1|97624.1|97726.1|97583.3|97729|97624.1|97674.1|97580.8|24
1652738720000|2022-05-16 22:05:20|97722.9|97582.1|97710.3|97582.6|97724.2|97622.2|97668.8|97582.1|19
1652738730000|2022-05-16 22:05:30|97709|97583.1|97729|97569.8|97736.1|97583.1|97709|97560.1|21
1652738740000|2022-05-16 22:05:40|97726.2|97571.5|97725.1|97576.1|97728.2|97576.5|97719.1|97569.3|10
1652738750000|2022-05-16 22:05:50|97724.4|97573.6|97725.5|97570.1|97725.5|97573.6|97724.4|97570.1|2
1652738760000|2022-05-16 22:06:00|97725.4|97616.1|97667|97617|97725.4|97622.6|97666.1|97616.1|15
1652738770000|2022-05-16 22:06:10|97666.2|97616.2|97674.8|97624.8|97717.2|97624.8|97666.2|97580.6|12
1652738780000|2022-05-16 22:06:20|97657.4|97607.4|97740.9|97569.7|97748.7|97616.7|97657.4|97545.9|15
1652738790000|2022-05-16 22:06:30|97746.2|97560.9|97726.5|97562.2|97750.7|97571.6|97723.7|97556.5|25
1652738800000|2022-05-16 22:06:40|97723|97565.2|97732.6|97571.8|97738.6|97571.8|97712.2|97563.9|24
1652738810000|2022-05-16 22:06:50|97732.3|97574.1|97746.4|97618.5|97783.4|97654.8|97704.8|97565.3|33
1652738820000|2022-05-16 22:07:00|97747.6|97621.4|97789.7|97646.1|97814.8|97668.8|97705.5|97617.3|48
1652738830000|2022-05-16 22:07:10|97787.3|97646.9|97787.6|97656.3|97792.9|97658.9|97783.8|97646.9|27
1652738840000|2022-05-16 22:07:20|97799.5|97639.7|97799.4|97613.8|97825.9|97644.4|97794.5|97603.8|18
1652738850000|2022-05-16 22:07:30|97798.9|97614.8|97777.3|97593.1|97814.7|97635.8|97767.6|97584.4|40
1652738860000|2022-05-16 22:07:40|97785.5|97585.5|97793.4|97593.4|97793.4|97594|97779.1|97585.5|16
1652738870000|2022-05-16 22:07:50|97791.9|97592.7|97798.2|97606.5|97798.4|97611.6|97759.4|97589.8|21
1652738880000|2022-05-16 22:08:00|97790|97613.6|97802.6|97618.4|97811.9|97624.6|97762|97562|43
1652738890000|2022-05-16 22:08:10|97797.3|97623.6|97797.1|97608.9|97815.5|97633.6|97789.2|97605.3|33
1652738900000|2022-05-16 22:08:20|97796.2|97612.2|97785.7|97622.9|97796.2|97625.8|97785.7|97611.5|13
1652738910000|2022-05-16 22:08:30|97785.5|97622.6|97796.1|97627.1|97810.1|97640.3|97763|97608.3|47
1652738920000|2022-05-16 22:08:40|97796.4|97631.1|97782|97642.5|97796.4|97648|97778.8|97624.5|19
1652738930000|2022-05-16 22:08:50|97780.5|97640.5|97791.8|97617.5|97809.7|97640.5|97765.2|97609.7|27
1652738940000|2022-05-16 22:09:00|97789.1|97622.5|97786.5|97619.4|97798.5|97635.2|97781.2|97612.6|19
1652738950000|2022-05-16 22:09:10|97788.4|97618.2|97820|97648.4|97835.3|97653.4|97788.4|97608.1|39
1652738960000|2022-05-16 22:09:20|97816.2|97651|97821.7|97656.5|97822.6|97656.6|97815.1|97651|8
1652738970000|2022-05-16 22:09:30|97823.1|97651.9|97822.7|97634.5|97825.4|97659.7|97801.8|97601.8|47
1652738980000|2022-05-16 22:09:40|97819.4|97639|97826.4|97637.7|97831.4|97645.4|97813.8|97631.4|24
1652738990000|2022-05-16 22:09:50|97826.7|97637.9|97814.6|97635.4|97826.7|97641.8|97811.5|97628.2|41
1652739000000|2022-05-16 22:10:00|97812.7|97636.7|97772.8|97628.7|97816.4|97678.5|97727.8|97611.3|56
1652739010000|2022-05-16 22:10:10|97765.2|97625.3|97778.5|97612.7|97785.4|97667.2|97717.2|97611.3|24
1652739020000|2022-05-16 22:10:20|97776.2|97613|97771.3|97625.3|97789.7|97643.6|97748.4|97602.9|53
1652739030000|2022-05-16 22:10:30|97770.9|97630|97780.6|97609.3|97802.6|97630|97769.3|97597.3|35
1652739040000|2022-05-16 22:10:40|97782.8|97608.8|97796|97612.3|97804.8|97613.5|97782.8|97594.8|33
1652739050000|2022-05-16 22:10:50|97799.8|97607.7|97796.2|97607.6|97800|97610.1|97788|97598.4|30
1652739060000|2022-05-16 22:11:00|97795.7|97608.4|97779.1|97636.5|97795.7|97636.5|97764.6|97608.4|21
1652739070000|2022-05-16 22:11:10|97788.5|97607.7|97780.3|97626.4|97794|97626.4|97760.6|97607.7|26
1652739080000|2022-05-16 22:11:20|97783.6|97631.8|97797|97630|97819.8|97644.8|97779.7|97609.6|41
1652739090000|2022-05-16 22:11:30|97797.2|97597.2|97787.5|97609.3|97797.2|97621.2|97775.2|97580.9|41
1652739100000|2022-05-16 22:11:40|97785.5|97617|97792.8|97626|97811.4|97626|97785.5|97605.5|33
1652739110000|2022-05-16 22:11:50|97793|97624.5|97799.6|97624.2|97809|97627.9|97793|97611.5|10
1652739120000|2022-05-16 22:12:00|97795.3|97624.4|97795|97659.4|97817.7|97659.4|97792.6|97613|30
1652739130000|2022-05-16 22:12:10|97794.8|97659.8|97796.8|97662.6|97800.9|97704|97754|97650.1|20
1652739140000|2022-05-16 22:12:20|97798.3|97661.5|97799|97665.3|97799|97666|97794.2|97661.5|9
1652739150000|2022-05-16 22:12:30|97798.5|97662.3|97780.2|97580.2|97824.6|97699.1|97745.3|97578.7|44
1652739160000|2022-05-16 22:12:40|97778.7|97582.2|97767.3|97567.3|97784.2|97584.2|97756|97567.3|51
1652739170000|2022-05-16 22:12:50|97761.3|97569.6|97764.7|97578.2|97770.3|97579.9|97756.2|97569.6|28
1652739180000|2022-05-16 22:13:00|97767|97577.9|97758.1|97599.5|97773.3|97599.5|97755.5|97575.2|31
1652739190000|2022-05-16 22:13:10|97759.8|97596.3|97755.1|97623.5|97781.8|97648.3|97733.9|97591.9|42
1652739200000|2022-05-16 22:13:20|97756.9|97624|97769.7|97612.8|97782.3|97635.9|97750.2|97606.5|38
1652739210000|2022-05-16 22:13:30|97782.7|97599.1|97795.9|97597.7|97811.8|97611.8|97762.7|97594.6|35
1652739220000|2022-05-16 22:13:40|97796.6|97599.3|97760.2|97579.3|97796.6|97604.5|97757|97577.4|64
1652739230000|2022-05-16 22:13:50|97760.4|97578.5|97761.4|97580.1|97766.3|97583.1|97754.8|97578.5|33
1652739240000|2022-05-16 22:14:00|97754.4|97585.4|97735.8|97597.4|97760.3|97639.5|97686.7|97581.4|43
1652739250000|2022-05-16 22:14:10|97736|97597.6|97744.8|97596.8|97750.7|97639.8|97689|97594.8|29
1652739260000|2022-05-16 22:14:20|97741.9|97598|97746.9|97599.4|97766.2|97638.8|97688.8|97583.4|36
1652739270000|2022-05-16 22:14:30|97750.3|97597.9|97766.3|97582.8|97776.8|97599.9|97747.1|97581.1|28
1652739280000|2022-05-16 22:14:40|97762.2|97585.6|97757|97599.2|97772.7|97601|97751.1|97581.5|27
1652739290000|2022-05-16 22:14:50|97756.9|97599|97741.4|97606.5|97762.9|97611.2|97740.9|97596.7|18
1652739300000|2022-05-16 22:15:00|97747.8|97597.4|97757.9|97606.5|97757.9|97637.8|97685.5|97597.4|53
1652739310000|2022-05-16 22:15:10|97760.5|97605.6|97741.6|97614.1|97767.5|97651.5|97700.8|97599|45
1652739320000|2022-05-16 22:15:20|97700.6|97650.6|97773.9|97596.4|97778.9|97651|97700.6|97586.4|40
1652739330000|2022-05-16 22:15:30|97768.4|97605.6|97776.1|97598.3|97778.2|97605.6|97765|97598.2|56
1652739340000|2022-05-16 22:15:40|97776|97598.5|97771.9|97599.7|97781.9|97600.9|97764.9|97591.8|37
1652739350000|2022-05-16 22:15:50|97774.6|97604.5|97756.8|97611.2|97775.8|97620.4|97746|97603.8|28
1652739360000|2022-05-16 22:16:00|97756.1|97610.3|97756.7|97613.8|97756.7|97623.6|97748.1|97610.3|16
1652739370000|2022-05-16 22:16:10|97752.6|97611.5|97765|97606.9|97790.6|97624.5|97747.2|97590.6|23
1652739380000|2022-05-16 22:16:20|97771.5|97606|97784.5|97615.5|97785.8|97622|97761.4|97603.2|35
1652739390000|2022-05-16 22:16:30|97788.1|97613.7|97786.1|97611.1|97790|97614.1|97784|97609|42
1652739400000|2022-05-16 22:16:40|97784.4|97611.7|97763|97637.8|97787|97673.6|97723|97609.5|48
1652739410000|2022-05-16 22:16:50|97725.3|97675.3|97779.4|97651.3|97779.9|97688.9|97725.3|97631.2|64
1652739420000|2022-05-16 22:17:00|97779.3|97651.2|97783.1|97636.5|97786.8|97681.7|97721.6|97624.8|68
1652739430000|2022-05-16 22:17:10|97783.3|97636.8|97795.4|97623.4|97799.9|97638.4|97766.5|97611.4|62
1652739440000|2022-05-16 22:17:20|97794.4|97625.2|97786.8|97628.1|97796.8|97630.7|97786|97623.5|51
1652739450000|2022-05-16 22:17:30|97790.9|97627|97795.5|97629.5|97802.2|97635|97790.1|97626.6|46
1652739460000|2022-05-16 22:17:40|97794.7|97629.6|97790.6|97652|97795.9|97699.8|97749.8|97629.2|39
1652739470000|2022-05-16 22:17:50|97788.7|97655.1|97788.1|97656.4|97801.9|97685.7|97735.1|97643.9|24
1652739480000|2022-05-16 22:18:00|97788.2|97652.7|97805.9|97638.8|97807|97696.1|97741.4|97638.1|38
1652739490000|2022-05-16 22:18:10|97796.2|97636.9|97915|97717.4|97915|97732.4|97796|97635.9|55
1652739500000|2022-05-16 22:18:20|97912.6|97719.7|97897.3|97697.3|97915.4|97729.9|97866.8|97666.8|59
1652739510000|2022-05-16 22:18:30|97892|97692|97899|97699|97900|97700.2|97864|97664|51
1652739520000|2022-05-16 22:18:40|97898.4|97698.4|97903.8|97703.8|97904.1|97704.1|97894.6|97694.6|21
1652739530000|2022-05-16 22:18:50|97905|97705|97902.4|97708.4|97905.4|97708.6|97901.8|97704.3|10
1652739540000|2022-05-16 22:19:00|97901.5|97709.1|97887.6|97708.6|97901.5|97725.9|97880.4|97693.2|38
1652739550000|2022-05-16 22:19:10|97888.8|97711|97892.5|97712|97898.6|97718.7|97873.3|97690.9|61
1652739560000|2022-05-16 22:19:20|97893.4|97707.9|97903.9|97703.9|97905.9|97719.1|97881.4|97699.8|60
1652739570000|2022-05-16 22:19:30|97898.3|97703.8|97885.8|97690.9|97904|97711.5|97885.8|97690.9|52
1652739580000|2022-05-16 22:19:40|97890.4|97690.4|97827.7|97627.7|97890.4|97690.4|97823.9|97623.9|72
1652739590000|2022-05-16 22:19:50|97826.7|97626.7|97828.7|97629.5|97834.3|97636.8|97814.9|97614.9|64
1652739600000|2022-05-16 22:20:00|97827.6|97631.7|97829.5|97630.5|97836.4|97636.4|97823.9|97628.9|43
1652739610000|2022-05-16 22:20:10|97829.7|97631.6|97785.6|97651.9|97839.5|97657.5|97781.9|97630.5|51
1652739620000|2022-05-16 22:20:20|97786.9|97651|97793.5|97651.4|97808|97652.8|97783.6|97636.2|50
1652739630000|2022-05-16 22:20:30|97791.2|97650.9|97779.4|97634.4|97816.8|97681.7|97730.4|97631.2|57
1652739640000|2022-05-16 22:20:40|97779.8|97635.2|97806.4|97620.2|97818.5|97639.5|97779.8|97614.1|62
1652739650000|2022-05-16 22:20:50|97806.3|97620.1|97807.5|97616.8|97810.3|97625.7|97798.7|97615.7|34
1652739660000|2022-05-16 22:21:00|97807.6|97617.6|97807.2|97617|97808.6|97618.6|97805.5|97616.7|36
1652739670000|2022-05-16 22:21:10|97807.4|97617.2|97788.8|97638.2|97807.4|97642.8|97770.4|97617|44
1652739680000|2022-05-16 22:21:20|97788.1|97637.9|97787.7|97640.9|97795.7|97645|97778.4|97635.6|55
1652739690000|2022-05-16 22:21:30|97789.6|97640|97813.6|97618.7|97818.4|97651.9|97779.4|97617|53
1652739700000|2022-05-16 22:21:40|97816.8|97616.8|97803.9|97620.2|97817.5|97625.2|97802.5|97616|47
1652739710000|2022-05-16 22:21:50|97805.5|97620.4|97803.3|97618.9|97806.3|97627|97798|97617.3|53
1652739720000|2022-05-16 22:22:00|97803|97619.3|97776.9|97641.7|97805.3|97648.9|97776.3|97617.8|60
1652739730000|2022-05-16 22:22:10|97776.7|97642.5|97776.9|97643.5|97777.4|97646.5|97776.1|97640.1|44
1652739740000|2022-05-16 22:22:20|97777.3|97641.2|97782.8|97644.6|97786.2|97682.8|97729.9|97640.6|51
1652739750000|2022-05-16 22:22:30|97782.4|97644.4|97808.7|97622|97810.4|97644.4|97780.6|97619.7|44
1652739760000|2022-05-16 22:22:40|97809|97622.3|97798.2|97625.7|97810.4|97629.6|97788.1|97622.1|33
1652739770000|2022-05-16 22:22:50|97796.9|97626.7|97796.1|97629.9|97814.6|97637|97794.1|97624.8|52
1652739780000|2022-05-16 22:23:00|97796.5|97630.1|97770.2|97644.2|97796.5|97681.5|97727.5|97630.1|32
1652739790000|2022-05-16 22:23:10|97732.4|97644.5|97778.2|97642|97784.9|97682.9|97729.1|97636.4|49
1652739800000|2022-05-16 22:23:20|97778.5|97641.1|97796.1|97632.3|97814.5|97643.9|97775.2|97614.1|41
1652739810000|2022-05-16 22:23:30|97800.9|97628.3|97819.2|97641.4|97825.8|97645.7|97797.6|97622.8|58
1652739820000|2022-05-16 22:23:40|97819.5|97641.3|97805.7|97638.3|97822.2|97644|97798.7|97622.2|52
1652739830000|2022-05-16 22:23:50|97804.9|97639.2|97798.4|97655.4|97818.2|97701.5|97749.4|97635.4|37
1652739840000|2022-05-16 22:24:00|97796.1|97653.1|97789.5|97655|97808.8|97692.9|97742.9|97650.3|48
1652739850000|2022-05-16 22:24:10|97800.7|97655.6|97784|97654.8|97800.7|97695.2|97742.9|97645|56
1652739860000|2022-05-16 22:24:20|97783.4|97653.3|97802.7|97627.4|97821.4|97653.3|97783.4|97622.2|40
1652739870000|2022-05-16 22:24:30|97805.4|97626|97801.2|97643|97810.4|97645.3|97798.4|97624.8|43
1652739880000|2022-05-16 22:24:40|97802.2|97643.2|97804.6|97642.2|97816.1|97648.7|97800.6|97640.2|39
1652739890000|2022-05-16 22:24:50|97804.5|97642.3|97783.9|97656|97811.8|97696.4|97740.2|97642.3|41
1652739900000|2022-05-16 22:25:00|97783.6|97654.2|97724.5|97674.5|97801.5|97689.4|97724.5|97633.4|50
1652739910000|2022-05-16 22:25:10|97724|97674|97798.6|97626.1|97802.7|97684.7|97724|97624.2|47
1652739920000|2022-05-16 22:25:20|97797.3|97626.6|97796|97633.5|97801.8|97640.9|97786.1|97624.1|54
1652739930000|2022-05-16 22:25:30|97795.2|97633.8|97784.7|97634.5|97795.7|97634.9|97783.6|97631.6|61
1652739940000|2022-05-16 22:25:40|97784.6|97634.4|97732|97682|97788.1|97682.3|97730.6|97633.4|50
1652739950000|2022-05-16 22:25:50|97731.7|97681.7|97781.9|97650.5|97783.4|97685.9|97731.7|97637.3|27
1652739960000|2022-05-16 22:26:00|97778.7|97646.2|97772.1|97645.1|97784.4|97690|97732.7|97638.8|31
1652739970000|2022-05-16 22:26:10|97771.7|97644.5|97793|97631.3|97806|97646|97771.7|97617.2|41
1652739980000|2022-05-16 22:26:20|97794.1|97630.9|97786.4|97628|97797.9|97633.3|97782|97625.4|37
1652739990000|2022-05-16 22:26:30|97788.8|97628.4|97791.1|97625.7|97791.7|97628.4|97788.8|97625.2|26
1652740000000|2022-05-16 22:26:40|97791.3|97625.8|97725.7|97675.7|97791.3|97678|97724.2|97625.8|19
1652740010000|2022-05-16 22:26:50|97725.4|97675.4|97769.4|97642.6|97769.7|97682.8|97724.9|97641.2|19
1652740020000|2022-05-16 22:27:00|97769.5|97644|97793.1|97622.7|97807.9|97682.3|97716.5|97608.6|31
1652740030000|2022-05-16 22:27:10|97804.2|97612.5|97801|97616.7|97804.5|97623.9|97792.4|97612.5|38
1652740040000|2022-05-16 22:27:20|97804.5|97613.6|97786.6|97622|97806|97625.5|97778.5|97612.6|38
1652740050000|2022-05-16 22:27:30|97784.9|97623.3|97725.8|97675.8|97791.3|97678|97725.5|97621.1|36
1652740060000|2022-05-16 22:27:40|97725.7|97675.7|97768.8|97640.5|97773.5|97681.9|97714.2|97638.7|32
1652740070000|2022-05-16 22:27:50|97769.2|97640.2|97771.8|97640.9|97771.8|97642.2|97766.4|97638.1|38
1652740080000|2022-05-16 22:28:00|97767.7|97641.3|97791.3|97625.3|97796.9|97641.3|97767.7|97616.7|56
1652740090000|2022-05-16 22:28:10|97794.6|97623.4|97792|97629.4|97797|97635.1|97786.1|97623.4|49
1652740100000|2022-05-16 22:28:20|97792.3|97629.7|97800.5|97638.6|97801.5|97639.4|97791.9|97629.3|51
1652740110000|2022-05-16 22:28:30|97798.3|97634|97779.6|97642.3|97798.3|97696.1|97735.3|97633|49
1652740120000|2022-05-16 22:28:40|97779.1|97642.2|97726.1|97676.1|97801.4|97696.1|97726.1|97642|49
1652740130000|2022-05-16 22:28:50|97775.4|97642.4|97793.2|97627.7|97807.9|97683.3|97728|97619.6|62
1652740140000|2022-05-16 22:29:00|97785.1|97635|97786.5|97629.9|97798.1|97639.3|97783|97626.7|56
1652740150000|2022-05-16 22:29:10|97787.3|97628.5|97791.1|97628.8|97794|97634|97784.9|97626.6|39
1652740160000|2022-05-16 22:29:20|97791.7|97627.9|97794|97648.6|97803|97653.4|97790|97627.9|43
1652740170000|2022-05-16 22:29:30|97792.1|97648.1|97784.6|97655.3|97792.1|97657.7|97783|97648.1|34
1652740180000|2022-05-16 22:29:40|97784|97653.3|97738.2|97688.2|97785.6|97688.9|97735.7|97647.2|27
1652740190000|2022-05-16 22:29:50|97740.1|97690.1|97821.1|97642|97821.1|97690.1|97740|97626.2|41
1652740200000|2022-05-16 22:30:00|97837.5|97647.5|97814.4|97636.8|97853.7|97663.3|97811.8|97618.9|70
1652740210000|2022-05-16 22:30:10|97810.6|97638.8|97796.2|97619.2|97817.2|97638.8|97796.2|97617.8|53
1652740220000|2022-05-16 22:30:20|97794.2|97621|97790.9|97640.1|97799.7|97658.8|97777|97618.6|41
1652740230000|2022-05-16 22:30:30|97790.1|97646.1|97795.9|97646.4|97799.9|97657.3|97786.3|97633.9|45
1652740240000|2022-05-16 22:30:40|97795.3|97646.5|97819.9|97637.3|97827.9|97704.3|97754.3|97634.6|51
1652740250000|2022-05-16 22:30:50|97823.1|97635.2|97813.5|97635.4|97828.7|97645.8|97811.7|97630.7|44
1652740260000|2022-05-16 22:31:00|97811.7|97632.8|97829.4|97643.5|97829.4|97643.7|97795.5|97622.3|52
1652740270000|2022-05-16 22:31:10|97825.2|97644.3|97800.7|97663|97837.4|97664.9|97795.8|97635.8|77
1652740280000|2022-05-16 22:31:20|97800.4|97653.4|97790.7|97643.9|97802|97664.9|97778|97636.7|66
1652740290000|2022-05-16 22:31:30|97788.8|97645.9|97785.6|97641.1|97812.1|97661.1|97782.9|97632.4|72
1652740300000|2022-05-16 22:31:40|97788.1|97642.6|97809.8|97623.9|97821.5|97645.5|97781.6|97618.9|56
1652740310000|2022-05-16 22:31:50|97808.1|97622.1|97809.8|97627.2|97813.1|97630.7|97800.5|97620.4|50
1652740320000|2022-05-16 22:32:00|97811.1|97626.5|97807.7|97631.4|97826.9|97642.2|97802.2|97617.4|68
1652740330000|2022-05-16 22:32:10|97807.5|97631.6|97777.1|97632.5|97807.6|97653|97770.1|97620.3|53
1652740340000|2022-05-16 22:32:20|97762.5|97633.2|97778.1|97625.2|97781|97634.2|97760.3|97616.7|44
1652740350000|2022-05-16 22:32:30|97779|97623.3|97786.4|97607.9|97794.3|97630.2|97756.9|97601.1|39
1652740360000|2022-05-16 22:32:40|97793.1|97600.7|97785.7|97605|97794.8|97608.3|97775.8|97596.9|42
1652740370000|2022-05-16 22:32:50|97786.2|97604.8|97787.7|97602.4|97789|97607.9|97784|97602.4|35
1652740380000|2022-05-16 22:33:00|97788.1|97599.9|97778.2|97621.3|97789.9|97621.8|97777.6|97599.7|46
1652740390000|2022-05-16 22:33:10|97777.8|97620.7|97768.6|97615.3|97785.1|97620.7|97754.6|97613.2|46
1652740400000|2022-05-16 22:33:20|97768.2|97614|97772.6|97614.7|97784.1|97619.1|97768.2|97609.6|39
1652740410000|2022-05-16 22:33:30|97774.2|97612.5|97787.9|97601|97791.9|97616.3|97773.2|97601|49
1652740420000|2022-05-16 22:33:40|97790.7|97600|97757.9|97580.6|97790.7|97607.2|97757.3|97579.4|49
1652740430000|2022-05-16 22:33:50|97759|97579.8|97759.3|97579.6|97761.9|97580.7|97755.7|97577|26
1652740440000|2022-05-16 22:34:00|97759.4|97586.8|97735|97587.2|97759.4|97594.8|97733.9|97586.2|18
1652740450000|2022-05-16 22:34:10|97735.2|97586.6|97725.1|97595.4|97735.4|97633|97681.8|97586|27
1652740460000|2022-05-16 22:34:20|97727.8|97594.2|97753.3|97573.2|97753.9|97594.3|97727.6|97572.8|28
1652740470000|2022-05-16 22:34:30|97753|97572.8|97763.4|97581.9|97766.9|97590.8|97747|97570.9|37
1652740480000|2022-05-16 22:34:40|97761.7|97582.4|97763.4|97588.2|97763.4|97592.3|97758.4|97582.4|38
1652740490000|2022-05-16 22:34:50|97763.1|97587.9|97732.7|97604|97764|97642.1|97691.7|97586.2|41
1652740500000|2022-05-16 22:35:00|97732.5|97604.1|97731.4|97598.5|97734.8|97604.1|97731.2|97597.3|33
1652740510000|2022-05-16 22:35:10|97731.3|97598.6|97738.2|97591.1|97747.2|97639.8|97683.9|97590.9|41
1652740520000|2022-05-16 22:35:20|97745.4|97611.1|97754.2|97582.8|97772|97613.5|97742.5|97579.1|63
1652740530000|2022-05-16 22:35:30|97750.7|97586|97741.5|97580.3|97759.8|97586.9|97741.5|97576.6|40
1652740540000|2022-05-16 22:35:40|97740.2|97580.5|97751|97575.2|97751|97581.5|97740.2|97575.2|34
1652740550000|2022-05-16 22:35:50|97749.5|97576.7|97726.5|97581.1|97751.9|97590.1|97724.1|97576.6|45
1652740560000|2022-05-16 22:36:00|97725.2|97583|97726.7|97580.7|97728|97583.8|97723.7|97580.5|28
1652740570000|2022-05-16 22:36:10|97726.5|97580.8|97748|97565.7|97748.6|97629.3|97670.3|97564.5|37
1652740580000|2022-05-16 22:36:20|97753.5|97563.1|97740.4|97568.3|97753.5|97571|97739.8|97563.1|32
1652740590000|2022-05-16 22:36:30|97744.5|97566.3|97746.7|97567.8|97750.5|97571.1|97742.9|97566.1|29
1652740600000|2022-05-16 22:36:40|97746.4|97567.5|97672.2|97622.2|97747|97622.7|97669.3|97567.5|23
1652740610000|2022-05-16 22:36:50|97673|97623|97674.2|97624.2|97674.5|97624.5|97671.6|97621.6|16
1652740620000|2022-05-16 22:37:00|97673.3|97623.3|97718.6|97587.4|97719.8|97624.7|97668.9|97583.6|31
1652740630000|2022-05-16 22:37:10|97718.3|97565.4|97747.9|97564.7|97756|97570.6|97718.3|97559.9|33
1652740640000|2022-05-16 22:37:20|97750.5|97564.6|97747.3|97565.4|97751.2|97570.8|97740.9|97561.7|34
1652740650000|2022-05-16 22:37:30|97747.7|97565.8|97729.1|97573.9|97748.3|97576.7|97722.5|97565.1|35
1652740660000|2022-05-16 22:37:40|97727.7|97574.7|97733.9|97593.2|97757.5|97645|97672.7|97573.8|49
1652740670000|2022-05-16 22:37:50|97733|97594.1|97734.3|97595.4|97748.1|97636.9|97684.4|97587.8|37
1652740680000|2022-05-16 22:38:00|97733.8|97592.4|97760.1|97576.3|97767.6|97605.8|97732.5|97572.1|39
1652740690000|2022-05-16 22:38:10|97749.1|97582.9|97762.2|97579.4|97762.2|97588.1|97749.1|97577.1|28
1652740700000|2022-05-16 22:38:20|97759.5|97580.2|97779|97599.8|97782.7|97599.9|97752.8|97580.2|41
1652740710000|2022-05-16 22:38:30|97782.3|97598.3|97827.5|97661|97833.7|97661|97778|97598.3|52
1652740720000|2022-05-16 22:38:40|97824.2|97658.2|97835.4|97651.5|97847.2|97659.3|97806.6|97638.3|67
1652740730000|2022-05-16 22:38:50|97831.1|97653.5|97841.6|97645.4|97845.2|97654.3|97808.5|97608.5|66
1652740740000|2022-05-16 22:39:00|97836.4|97646.9|97815.1|97622.6|97837.9|97653.5|97815.1|97622.6|58
1652740750000|2022-05-16 22:39:10|97804.5|97604.5|97781.2|97619.2|97804.5|97635.9|97767.1|97591.6|64
1652740760000|2022-05-16 22:39:20|97788|97623.3|97773.3|97626.6|97797.1|97631.7|97764.3|97617|63
1652740770000|2022-05-16 22:39:30|97769.5|97625.4|97801.1|97608.7|97803|97631.3|97761.8|97597.1|55
1652740780000|2022-05-16 22:39:40|97796.4|97612.3|97794.9|97594.9|97807.1|97612.3|97787|97592.7|57
1652740790000|2022-05-16 22:39:50|97793.3|97596.4|97775.9|97579.9|97796.2|97603.7|97758.2|97579.9|66
1652740800000|2022-05-16 22:40:00|97775.6|97578.5|97767.7|97579.1|97775.6|97584.2|97764.5|97573.1|53
1652740810000|2022-05-16 22:40:10|97768|97579.3|97766.6|97590.7|97780.4|97592.2|97756.2|97574.2|43
1652740820000|2022-05-16 22:40:20|97765.7|97589.2|97733.5|97598.7|97767.9|97600.1|97728|97582.1|63
1652740830000|2022-05-16 22:40:30|97733.4|97598.9|97743.5|97590.7|97760.3|97599|97733.3|97587.5|67
1652740840000|2022-05-16 22:40:40|97743.4|97591.4|97740.2|97589.5|97746.8|97591.9|97740|97589.5|64
1652740850000|2022-05-16 22:40:50|97740.4|97590.3|97765.1|97571.3|97767.5|97590.6|97740.4|97571.2|66
1652740860000|2022-05-16 22:41:00|97765.8|97571.4|97760.3|97579.2|97776.3|97591.5|97746.9|97571.4|65
1652740870000|2022-05-16 22:41:10|97759.5|97579.8|97758|97584.1|97766|97587.6|97748.9|97578.2|55
1652740880000|2022-05-16 22:41:20|97758.1|97582.8|97741.2|97590.9|97759|97601.5|97729.2|97582.8|53
1652740890000|2022-05-16 22:41:30|97742.7|97592.3|97737.3|97593.7|97752|97602.6|97721.7|97586.4|49
1652740900000|2022-05-16 22:41:40|97737.7|97593.8|97754|97575.1|97764.9|97595.6|97732.2|97566.9|40
1652740910000|2022-05-16 22:41:50|97755.9|97574.8|97759.2|97571.5|97760.2|97574.8|97754.6|97571.2|45
1652740920000|2022-05-16 22:42:00|97757.7|97573.8|97745.7|97580.3|97759.5|97582.1|97740.1|97572.8|50
1652740930000|2022-05-16 22:42:10|97746.9|97579.9|97781.6|97590.5|97781.6|97608.1|97745.5|97576.1|44
1652740940000|2022-05-16 22:42:20|97774.1|97592.5|97778.3|97604.4|97784.3|97607.7|97752.2|97591.5|45
1652740950000|2022-05-16 22:42:30|97781|97602|97771.2|97597.1|97781|97602|97762.4|97593.3|46
1652740960000|2022-05-16 22:42:40|97771.4|97597.3|97741.2|97604.7|97773.5|97604.7|97741.2|97593.1|42
1652740970000|2022-05-16 22:42:50|97743.6|97605.2|97742.5|97604.2|97750.1|97607.1|97733.1|97604.1|35
1652740980000|2022-05-16 22:43:00|97742.8|97604.4|97756|97604.4|97759.6|97612.6|97737.6|97602|39
1652740990000|2022-05-16 22:43:10|97754|97592.8|97761.3|97578.9|97788|97608.9|97733.9|97577.2|72
1652741000000|2022-05-16 22:43:20|97760.3|97584.9|97744.4|97587.2|97760.3|97592.7|97740.7|97583.1|47
1652741010000|2022-05-16 22:43:30|97744.6|97587|97744.1|97589.8|97752.9|97594.2|97739.9|97585.1|35
1652741020000|2022-05-16 22:43:40|97742.1|97590.9|97744.2|97618.6|97759.4|97654.8|97704.8|97590.9|51
1652741030000|2022-05-16 22:43:50|97742.2|97617.1|97776.1|97604.2|97784.1|97621.1|97742.2|97596.8|65
1652741040000|2022-05-16 22:44:00|97775.3|97603.1|97780.3|97606.3|97786|97609.7|97755.6|97590.3|71
1652741050000|2022-05-16 22:44:10|97777.8|97605.6|97769.7|97603.8|97783.6|97608.7|97755.8|97601.5|54
1652741060000|2022-05-16 22:44:20|97770.7|97603.3|97760.8|97616.1|97770.7|97628.1|97747.5|97603.2|48
1652741070000|2022-05-16 22:44:30|97761.6|97616.3|97755.8|97614.6|97766.1|97626|97747|97609.9|51
1652741080000|2022-05-16 22:44:40|97755.5|97615.2|97748.7|97600.2|97756.4|97655.3|97705.3|97596.8|37
1652741090000|2022-05-16 22:44:50|97747.2|97597.5|97764.2|97610.2|97769.3|97612.1|97747.2|97596.3|41
1652741100000|2022-05-16 22:45:00|97764.4|97612.2|97772.7|97619.3|97772.7|97619.6|97759.7|97610.3|38
1652741110000|2022-05-16 22:45:10|97771.4|97617.5|97731.9|97606.3|97775|97645.9|97692.7|97589.3|52
1652741120000|2022-05-16 22:45:20|97696.9|97646.9|97764|97630.1|97782.5|97676.6|97693.9|97606.4|58
1652741130000|2022-05-16 22:45:30|97763.9|97633|97787.6|97609.7|97792.2|97636.2|97760.2|97606.9|57
1652741140000|2022-05-16 22:45:40|97787.7|97609.8|97776|97622.5|97798.5|97623.4|97771|97609.1|60
1652741150000|2022-05-16 22:45:50|97770.3|97622.6|97786.4|97619.9|97798.3|97623.2|97770.3|97618|61
1652741160000|2022-05-16 22:46:00|97786.5|97620|97794.3|97632.4|97794.3|97639.8|97772.4|97617.7|60
1652741170000|2022-05-16 22:46:10|97794.1|97632.2|97774.7|97641.8|97794.3|97677.9|97727.3|97629|45
1652741180000|2022-05-16 22:46:20|97774|97633.8|97804.6|97622.8|97804.6|97650.1|97767.8|97622.8|50
1652741190000|2022-05-16 22:46:30|97803.3|97625.3|97806.2|97626.3|97815.6|97632.6|97797.6|97617|55
1652741200000|2022-05-16 22:46:40|97805.9|97626.5|97808.2|97630.6|97814.2|97630.6|97805.9|97620|37
1652741210000|2022-05-16 22:46:50|97811.2|97629.5|97789.8|97639.1|97811.2|97639.1|97789.7|97629.5|36
1652741220000|2022-05-16 22:47:00|97789.6|97638.9|97800.7|97647.5|97806.9|97649.6|97789.6|97638.9|48
1652741230000|2022-05-16 22:47:10|97798.9|97648.1|97800.8|97651.7|97812.5|97690.8|97740.8|97642.3|63
1652741240000|2022-05-16 22:47:20|97799.7|97652.3|97813|97634.1|97814.4|97652.3|97793.5|97631.3|39
1652741250000|2022-05-16 22:47:30|97812.7|97633.8|97804.4|97632.8|97814.7|97642.4|97791.4|97632.7|55
1652741260000|2022-05-16 22:47:40|97803.6|97633.2|97812.6|97637.6|97812.6|97642.7|97796.4|97632.1|32
1652741270000|2022-05-16 22:47:50|97810.8|97639.6|97809.8|97656.4|97813.5|97658.8|97794.7|97634.9|33
1652741280000|2022-05-16 22:48:00|97808.5|97657.5|97795.5|97646.9|97808.5|97658.5|97784.7|97635.9|37
1652741290000|2022-05-16 22:48:10|97795.4|97649.3|97823.3|97632.9|97823.3|97662.9|97779.6|97632.9|55
1652741300000|2022-05-16 22:48:20|97824.1|97632|97815.2|97636.6|97828.3|97641.1|97806.9|97627.8|53
1652741310000|2022-05-16 22:48:30|97815.4|97636.4|97813.2|97636.9|97816.1|97641.4|97808.8|97636.4|59
1652741320000|2022-05-16 22:48:40|97813.5|97637.2|97795.6|97653.9|97820.3|97653.9|97795.6|97631.6|35
1652741330000|2022-05-16 22:48:50|97795.9|97640.3|97797.6|97645.2|97814.5|97652.6|97776.3|97640.2|47
1652741340000|2022-05-16 22:49:00|97794.9|97645.1|97787.2|97639.4|97797.8|97649.1|97772.8|97634.1|55
1652741350000|2022-05-16 22:49:10|97791.1|97638.5|97806.9|97630|97816.6|97642.2|97787.4|97622.2|50
1652741360000|2022-05-16 22:49:20|97805.8|97628.9|97807.9|97627.5|97816.1|97628.9|97805.8|97623.2|38
1652741370000|2022-05-16 22:49:30|97810.2|97625.3|97802.7|97625.9|97813.1|97628.8|97790.6|97619.7|51
1652741380000|2022-05-16 22:49:40|97804.6|97625.1|97791.2|97642.4|97805.8|97642.4|97791.2|97620.2|14
1652741390000|2022-05-16 22:49:50|97793.1|97639.6|97774.7|97633.5|97794.6|97641.3|97762.5|97627.5|30
1652741400000|2022-05-16 22:50:00|97774.9|97633.4|97785.2|97608.9|97785.2|97637.5|97755.9|97608.8|31
1652741410000|2022-05-16 22:50:10|97785.6|97607.4|97771|97595.6|97788.6|97614.1|97760.7|97594.5|44
1652741420000|2022-05-16 22:50:20|97774.5|97591|97767.5|97597.2|97777|97597.2|97761.9|97588.4|17
1652741430000|2022-05-16 22:50:30|97769.9|97596.6|97764.8|97598.1|97776.2|97598.5|97764.8|97590.8|28
1652741440000|2022-05-16 22:50:40|97754.6|97613.4|97754.8|97607.8|97759.3|97614.5|97744.1|97591.5|19
1652741450000|2022-05-16 22:50:50|97753.1|97605.5|97765.4|97602.4|97765.4|97608.5|97751.2|97602.4|20
1652741460000|2022-05-16 22:51:00|97763.2|97603.2|97745.4|97592.8|97763.7|97612.4|97740|97592.8|18
1652741470000|2022-05-16 22:51:10|97742.7|97600.7|97763.2|97596.8|97766.6|97602.9|97742.7|97584.2|10
1652741480000|2022-05-16 22:51:20|97759.2|97596.2|97740.2|97601.3|97759.2|97603.7|97735.2|97593.7|4
1652741490000|2022-05-16 22:51:30|97746.9|97599.2|97747.8|97611.9|97758.1|97615|97746.9|97595.2|16
1652741500000|2022-05-16 22:51:40|97745.8|97612.9|97754.7|97608.9|97754.7|97614.2|97744.7|97608.7|9
1652741510000|2022-05-16 22:51:50|97755.4|97611|97739.5|97604.2|97760.2|97647.9|97696.1|97604.2|13
1652741520000|2022-05-16 22:52:00|97741.9|97603.7|97760.9|97585.8|97778.7|97609.4|97732.9|97582.2|36
1652741530000|2022-05-16 22:52:10|97759.9|97585.3|97760.1|97586|97763.9|97586.6|97758.2|97582.5|29
1652741540000|2022-05-16 22:52:20|97759|97586.4|97761.2|97578.7|97763.3|97586.4|97749.3|97578.3|16
1652741550000|2022-05-16 22:52:30|97734.5|97597.9|97733|97597.9|97738|97601.7|97727|97596.6|17
1652741560000|2022-05-16 22:52:40|97733.2|97598|97737.2|97596.9|97740.8|97635.3|97682.9|97592.9|24
1652741570000|2022-05-16 22:52:50|97737.7|97598.5|97770.5|97570.5|97770.8|97598.5|97737.4|97570.5|14
1652741580000|2022-05-16 22:53:00|97764|97575|97743.9|97579.8|97770|97589.5|97742.6|97571.1|32
1652741590000|2022-05-16 22:53:10|97742.9|97580.4|97743.2|97578.9|97748|97580.4|97742.2|97574.3|15
1652741600000|2022-05-16 22:53:20|97745.5|97576.9|97681.3|97631.3|97747.2|97631.3|97678.2|97574.8|17
1652741610000|2022-05-16 22:53:30|97680.3|97630.3|97677.7|97627.7|97680.8|97630.8|97677.7|97627.7|12
1652741620000|2022-05-16 22:53:40|97677.3|97627.3|97735.5|97570.2|97756.3|97631.2|97677.3|97567.8|23
1652741630000|2022-05-16 22:53:50|97753.4|97569.9|97732.8|97566.6|97757.1|97572.9|97732.8|97566.6|18
1652741640000|2022-05-16 22:54:00|97711|97581.8|97738.9|97576.2|97743.6|97581.8|97710.3|97571.2|29
1652741650000|2022-05-16 22:54:10|97741.1|97573.2|97722.2|97593.3|97744.5|97593.3|97722.2|97571.2|22
1652741660000|2022-05-16 22:54:20|97722.7|97591.5|97723.6|97592.5|97725.9|97594.1|97722.6|97589.6|16
1652741670000|2022-05-16 22:54:30|97675.3|97625.3|97675.4|97625.4|97677.6|97627.6|97667.7|97617.7|15
1652741680000|2022-05-16 22:54:40|97676.3|97626.3|97722.4|97571.9|97722.4|97627.1|97676.3|97565.7|21
1652741690000|2022-05-16 22:54:50|97666.4|97616.4|97714.7|97572.1|97717.2|97616.4|97663.6|97566.3|30
1652741700000|2022-05-16 22:55:00|97717.1|97573.5|97742.7|97581.5|97743.2|97586.6|97714.3|97570.5|25
1652741710000|2022-05-16 22:55:10|97743.8|97580.7|97729.5|97597.8|97745.5|97597.8|97724|97579.2|28
1652741720000|2022-05-16 22:55:20|97729.8|97596.5|97730|97596.6|97730|97600.2|97729.1|97596.5|11
1652741730000|2022-05-16 22:55:30|97729.8|97596.5|97763.7|97566.6|97763.7|97635.4|97685.4|97566.6|25
1652741740000|2022-05-16 22:55:40|97757.5|97570.3|97739.4|97573.8|97759.1|97582.1|97732.4|97570.3|43
1652741750000|2022-05-16 22:55:50|97736.2|97577.6|97740.9|97574.2|97742.6|97577.6|97736.2|97572.9|48
1652741760000|2022-05-16 22:56:00|97740.6|97574|97717.4|97587.1|97741.4|97587.1|97717.4|97571.2|49
1652741770000|2022-05-16 22:56:10|97718.3|97586.5|97679.7|97629.7|97731.7|97634.5|97675.7|97582.3|53
1652741780000|2022-05-16 22:56:20|97680.2|97630.2|97720.3|97590.6|97725.2|97630.6|97680.2|97588.9|32
1652741790000|2022-05-16 22:56:30|97720.8|97590.4|97718|97579|97720.8|97627.6|97675.5|97573.3|28
1652741800000|2022-05-16 22:56:40|97717|97578.7|97726.1|97583.4|97726.1|97620.1|97669.5|97569.2|43
1652741810000|2022-05-16 22:56:50|97729.5|97582.3|97722.6|97579.8|97731|97584.7|97720.5|97578.2|33
1652741820000|2022-05-16 22:57:00|97719.7|97578.8|97680.4|97630.4|97734.4|97641.5|97679.8|97575.7|26
1652741830000|2022-05-16 22:57:10|97679.3|97629.3|97684.4|97634.4|97684.4|97634.4|97679.3|97629.3|12
1652741840000|2022-05-16 22:57:20|97684.3|97634.3|97728.8|97583.1|97728.8|97634.6|97675.5|97583.1|10
1652741850000|2022-05-16 22:57:30|97735.6|97577.1|97741.2|97572.9|97747.9|97585.3|97712.8|97565.9|31
1652741860000|2022-05-16 22:57:40|97745.7|97568.4|97716.6|97570.7|97748.2|97575|97716.6|97565.9|30
1652741870000|2022-05-16 22:57:50|97702|97576.6|97721.5|97584.1|97743|97589.8|97702|97576.4|41
1652741880000|2022-05-16 22:58:00|97683.6|97633.6|97683.8|97633.8|97724|97635.1|97680.4|97595.2|25
1652741890000|2022-05-16 22:58:10|97683.6|97633.6|97682.2|97632.2|97685.5|97635.5|97682.2|97632.2|17
1652741900000|2022-05-16 22:58:20|97683.5|97633.5|97717.7|97580|97723.2|97635|97677.5|97568.7|37
1652741910000|2022-05-16 22:58:30|97717.6|97581.4|97714.9|97574.1|97734|97620.3|97663.2|97574.1|21
1652741920000|2022-05-16 22:58:40|97717.7|97571.6|97732.5|97572.3|97736.4|97580.3|97706.5|97569.1|42
1652741930000|2022-05-16 22:58:50|97733.4|97571.3|97676.2|97626.2|97734.5|97626.2|97673.8|97570.9|16
1652741940000|2022-05-16 22:59:00|97676.1|97626.1|97678|97628|97678.8|97628.8|97672.8|97622.8|19
1652741950000|2022-05-16 22:59:10|97676.3|97626.3|97701.8|97567.7|97733.2|97630.3|97669.8|97567.7|49
1652741960000|2022-05-16 22:59:20|97701.7|97568|97702.3|97567.2|97702.5|97609.9|97656.3|97561.1|22
1652741970000|2022-05-16 22:59:30|97699.8|97567.3|97698.7|97563.8|97701.2|97570.3|97697.2|97562|15
1652741980000|2022-05-16 22:59:40|97700.1|97565.4|97694.8|97564.2|97700.1|97605.9|97652.6|97562.2|20
1652741990000|2022-05-16 22:59:50|97663.9|97613.9|97671.8|97621.8|97672.3|97622.3|97663.9|97613.9|14
1652742000000|2022-05-16 23:00:00|97670.6|97620.6|97712.6|97582.9|97732.7|97629.8|97668.7|97561.8|61
1652742010000|2022-05-16 23:00:10|97711.7|97580.8|97669.2|97619.2|97713.4|97619.2|97665.9|97576.1|14
1652742020000|2022-05-16 23:00:20|97666.5|97616.5|97665.7|97615.7|97704.4|97616.5|97658.4|97576.3|4
1652742030000|2022-05-16 23:00:30|97706.5|97578.6|97665.5|97615.5|97706.6|97615.7|97665.5|97578.6|4
1652742040000|2022-05-16 23:00:40|97664.6|97614.6|97709.4|97581.4|97719.8|97625.1|97660.5|97575.1|36
1652742050000|2022-05-16 23:00:50|97709.3|97582.4|97674.5|97624.5|97718.5|97625.5|97669.2|97577.1|38
1652742060000|2022-05-16 23:01:00|97711.8|97586.3|97681.5|97631.5|97720.8|97633|97673|97586.3|46
1652742070000|2022-05-16 23:01:10|97682.9|97632.9|97728.5|97602.7|97749.3|97656.1|97682.1|97591.4|60
1652742080000|2022-05-16 23:01:20|97730.2|97603.3|97771.2|97634.1|97776.1|97665.7|97687.7|97598.8|40
1652742090000|2022-05-16 23:01:30|97765.8|97629.1|97769.6|97616.3|97776.5|97634.9|97760.4|97612.1|63
1652742100000|2022-05-16 23:01:40|97769.7|97616.7|97768|97619.1|97779.5|97623|97767.9|97616.3|39
1652742110000|2022-05-16 23:01:50|97768.6|97619|97780.8|97617.1|97782.4|97619|97768.6|97611|33
1652742120000|2022-05-16 23:02:00|97778.2|97618.9|97764.8|97619.3|97782.9|97623.7|97760.6|97615.1|46
1652742130000|2022-05-16 23:02:10|97766.8|97625.1|97753.2|97622.6|97779.5|97625.1|97753.2|97612.2|34
1652742140000|2022-05-16 23:02:20|97755.3|97622.1|97755.9|97618.8|97765.6|97622.3|97752.4|97610.8|37
1652742150000|2022-05-16 23:02:30|97757.4|97619.3|97757.1|97616.8|97764.6|97619.8|97753.9|97614.3|23
1652742160000|2022-05-16 23:02:40|97759.7|97614.3|97759.2|97618.6|97763|97623.1|97755.8|97614.3|19
1652742170000|2022-05-16 23:02:50|97758.4|97619.1|97761.6|97628.3|97766.5|97628.3|97758|97617.5|11
1652742180000|2022-05-16 23:03:00|97768.5|97618.4|97761.7|97611.6|97769|97622.2|97746.3|97611.6|28
1652742190000|2022-05-16 23:03:10|97761.8|97610.5|97762.4|97595.8|97764.4|97610.5|97748.5|97595.8|25
1652742200000|2022-05-16 23:03:20|97758.1|97603.9|97759.2|97598.5|97759.2|97606|97756.3|97598.5|8
1652742210000|2022-05-16 23:03:30|97756.5|97601.9|97758|97602.9|97758|97604.9|97756.1|97601.9|5
1652742220000|2022-05-16 23:03:40|97760.9|97598.1|97743.5|97594.5|97766.2|97613.8|97737.1|97594.5|19
1652742230000|2022-05-16 23:03:50|97735|97596.3|97719.9|97580.7|97743.1|97600.8|97711.9|97573.8|61
1652742240000|2022-05-16 23:04:00|97721.1|97581|97724.8|97583.3|97726.1|97586|97708.9|97577.3|42
1652742250000|2022-05-16 23:04:10|97725.6|97583.4|97727.8|97584.4|97728.6|97586.2|97720.1|97583.2|48
1652742260000|2022-05-16 23:04:20|97723.8|97585.7|97717.6|97588.8|97735.5|97629.5|97678|97581.2|55
1652742270000|2022-05-16 23:04:30|97677.5|97627.5|97721|97588.2|97734.2|97627.5|97677.5|97584.4|39
1652742280000|2022-05-16 23:04:40|97720.7|97588.7|97721.9|97589.7|97722.3|97590.2|97720.7|97587.5|23
1652742290000|2022-05-16 23:04:50|97726.1|97590|97679|97629|97726.3|97629|97678.6|97589.2|18
1652742300000|2022-05-16 23:05:00|97679.6|97629.6|97709.2|97581.5|97719.1|97629.6|97664.9|97580.6|58
1652742310000|2022-05-16 23:05:10|97709|97581.6|97674.2|97624.2|97733.8|97634.1|97666.1|97581.6|64
1652742320000|2022-05-16 23:05:20|97673.7|97623.7|97676.7|97626.7|97678.1|97628.1|97673.7|97623.7|21
1652742330000|2022-05-16 23:05:30|97676.8|97626.8|97672.6|97622.6|97677.2|97627.2|97672.6|97622.6|14
1652742340000|2022-05-16 23:05:40|97673.1|97623.1|97679.5|97629.5|97680.4|97630.4|97673.1|97623.1|17
1652742350000|2022-05-16 23:05:50|97679.9|97629.9|97671.4|97621.4|97679.9|97629.9|97671.4|97621.4|15
1652742360000|2022-05-16 23:06:00|97671.6|97621.6|97677.4|97627.4|97678.6|97628.6|97671|97621|20
1652742370000|2022-05-16 23:06:10|97678|97628|97688.4|97638.4|97730.2|97638.4|97677.9|97600.2|25
1652742380000|2022-05-16 23:06:20|97725.6|97598.3|97732.7|97605.3|97746.5|97640.7|97687|97596.9|36
1652742390000|2022-05-16 23:06:30|97733.2|97604.5|97738.3|97600.9|97741|97643.9|97687.5|97600.4|32
1652742400000|2022-05-16 23:06:40|97739.1|97599.8|97741.3|97600.3|97741.6|97603.2|97735.9|97598.2|20
1652742410000|2022-05-16 23:06:50|97737.3|97603.3|97735.4|97601.5|97739.9|97641.4|97688.4|97599.9|38
1652742420000|2022-05-16 23:07:00|97735.3|97601.4|97737.6|97600.9|97743|97604.8|97733.2|97599.5|43
1652742430000|2022-05-16 23:07:10|97737.3|97600.5|97736.7|97602.9|97743.3|97642.2|97689|97599.8|31
1652742440000|2022-05-16 23:07:20|97739.3|97602.4|97744|97604.4|97745.6|97604.4|97734.7|97598.9|30
1652742450000|2022-05-16 23:07:30|97735.5|97602.8|97734.7|97601.2|97741.5|97607.1|97731.5|97596.7|44
1652742460000|2022-05-16 23:07:40|97735.3|97600.3|97739.3|97602.4|97741.8|97643|97686.8|97600.3|34
1652742470000|2022-05-16 23:07:50|97739.7|97602.3|97742.7|97600.6|97745.5|97604.6|97738.6|97600.2|19
1652742480000|2022-05-16 23:08:00|97741.7|97601|97751.8|97602.3|97759.2|97607.1|97735.9|97598.4|35
1652742490000|2022-05-16 23:08:10|97753.4|97601.1|97749.8|97601.8|97753.4|97603.5|97747.5|97601.1|13
1652742500000|2022-05-16 23:08:20|97745.5|97606.3|97741.9|97607|97752.6|97644.9|97694.9|97601.8|37
1652742510000|2022-05-16 23:08:30|97745.1|97606.5|97758.9|97608.4|97761.3|97608.4|97742.6|97602.7|52
1652742520000|2022-05-16 23:08:40|97759.9|97608.2|97766.3|97606.8|97769.3|97610.7|97749.6|97603.6|61
1652742530000|2022-05-16 23:08:50|97766.1|97606.6|97761.9|97607.9|97766.1|97608.3|97746.6|97602.2|44
1652742540000|2022-05-16 23:09:00|97762|97607.1|97756.2|97608.8|97766.8|97610.9|97756.2|97607.1|41
1652742550000|2022-05-16 23:09:10|97756.4|97609|97756.3|97611.3|97758.1|97611.6|97752|97603.8|39
1652742560000|2022-05-16 23:09:20|97756|97611.5|97748.6|97613.1|97762.4|97613.4|97748.6|97609.7|22
1652742570000|2022-05-16 23:09:30|97748.3|97611.7|97776.5|97625|97778.6|97633.6|97748.3|97605.6|38
1652742580000|2022-05-16 23:09:40|97771|97628.1|97779.8|97624.6|97785.8|97635.6|97769.3|97619.4|32
1652742590000|2022-05-16 23:09:50|97780.9|97630.1|97773.1|97630.3|97782|97641|97768.1|97627.5|28
1652742600000|2022-05-16 23:10:00|97773.2|97631|97774.1|97631.3|97780.6|97633.9|97761.9|97616.3|36
1652742610000|2022-05-16 23:10:10|97774.4|97632.1|97746|97609.5|97776.7|97633.5|97746|97604.6|50
1652742620000|2022-05-16 23:10:20|97745.5|97610.6|97752.1|97619.5|97756.7|97619.5|97745.2|97602.7|23
1652742630000|2022-05-16 23:10:30|97751.8|97620.1|97749.2|97607.7|97754.2|97620.1|97749|97603.2|13
1652742640000|2022-05-16 23:10:40|97736.8|97610.2|97741.5|97607.1|97741.5|97611.8|97736.8|97604.6|15
1652742650000|2022-05-16 23:10:50|97748.1|97605.7|97748.9|97607.5|97749.4|97612.7|97744.7|97605.7|6
1652742660000|2022-05-16 23:11:00|97751.1|97604|97696.2|97646.2|97757.5|97648.8|97696.2|97604|37
1652742670000|2022-05-16 23:11:10|97738.9|97609.9|97752.9|97608|97753|97611.5|97736.2|97605|21
1652742680000|2022-05-16 23:11:20|97750.9|97607.3|97737.5|97609.9|97750.9|97648.2|97698.2|97606.6|11
1652742690000|2022-05-16 23:11:30|97741.2|97608.2|97701.2|97651.2|97741.2|97651.2|97701.2|97608.2|5
1652742700000|2022-05-16 23:11:40|97703.8|97653.8|97743|97615.2|97743|97653.8|97699.2|97611.1|23
1652742710000|2022-05-16 23:11:50|97742.9|97612.9|97741.6|97602.6|97759|97624.8|97741.6|97602.6|28
1652742720000|2022-05-16 23:12:00|97741.5|97607.7|97738|97609.3|97757.7|97613|97737.7|97603.9|48
1652742730000|2022-05-16 23:12:10|97739.6|97608.9|97737.3|97607.8|97740.2|97646.2|97694|97606.7|25
1652742740000|2022-05-16 23:12:20|97737.1|97606.8|97745.5|97606.1|97749.6|97609.7|97735.9|97605.2|25
1652742750000|2022-05-16 23:12:30|97745.6|97606.2|97734.1|97607.6|97745.8|97645.9|97695.6|97606.2|31
1652742760000|2022-05-16 23:12:40|97733.8|97607.4|97751.4|97616.4|97756.4|97658.8|97698.9|97604.9|38
1652742770000|2022-05-16 23:12:50|97751.5|97615.3|97749.9|97610.2|97756|97652.5|97697.5|97605.4|19
1652742780000|2022-05-16 23:13:00|97750.9|97607.9|97750.3|97613.2|97751.6|97614.9|97748.6|97606.3|18
1652742790000|2022-05-16 23:13:10|97750.1|97613.1|97753.6|97615.7|97756.9|97618.4|97743.7|97609.4|36
1652742800000|2022-05-16 23:13:20|97757.1|97613.7|97765.2|97613.1|97767.2|97618.3|97755.5|97612|35
1652742810000|2022-05-16 23:13:30|97765.6|97613.8|97705.2|97655.2|97765.6|97655.2|97705.2|97612.9|21
1652742820000|2022-05-16 23:13:40|97705|97655|97746.4|97616.9|97752|97655.1|97704.7|97600.9|47
1652742830000|2022-05-16 23:13:50|97747.6|97617.6|97762.2|97617.3|97762.2|97654.6|97704.6|97611|35
1652742840000|2022-05-16 23:14:00|97761|97618|97758.4|97616.3|97763|97621.6|97756.6|97609.2|24
1652742850000|2022-05-16 23:14:10|97758.5|97616.4|97749.8|97617|97759.6|97620.9|97744.9|97612.7|22
1652742860000|2022-05-16 23:14:20|97750.6|97615.9|97747.7|97619.8|97752.3|97620.7|97746.3|97609.8|28
1652742870000|2022-05-16 23:14:30|97748.1|97617.8|97752.4|97617.6|97753.3|97621.3|97748.1|97615.4|17
1652742880000|2022-05-16 23:14:40|97752.5|97618.7|97707.2|97657.2|97754.2|97657.4|97704|97613.3|22
1652742890000|2022-05-16 23:14:50|97750.5|97620.3|97753.7|97622.6|97758|97661.5|97711.1|97613.3|22
1652742900000|2022-05-16 23:15:00|97750|97621.2|97708.3|97658.3|97750.7|97661.3|97705.1|97619|19
1652742910000|2022-05-16 23:15:10|97708.9|97658.9|97708.7|97658.7|97709.6|97659.6|97708.5|97658.5|10
1652742920000|2022-05-16 23:15:20|97709.4|97659.4|97712.6|97662.6|97712.6|97662.6|97695.5|97645.5|14
1652742930000|2022-05-16 23:15:30|97713.9|97663.9|97712.1|97662.1|97750.5|97664.5|97710.9|97619.2|12
1652742940000|2022-05-16 23:15:40|97749.7|97621.1|97711.4|97661.4|97750.6|97661.4|97708.6|97619.6|15
1652742950000|2022-05-16 23:15:50|97748|97622.9|97709|97659|97749.1|97661.1|97702.6|97622|17
1652742960000|2022-05-16 23:16:00|97708.5|97658.5|97708.5|97658.5|97708.6|97658.6|97707.2|97657.2|13
1652742970000|2022-05-16 23:16:10|97709.5|97659.5|97749.2|97622|97749.2|97659.5|97708.5|97622|14
1652742980000|2022-05-16 23:16:20|97711.8|97661.8|97702.2|97652.2|97712.1|97662.1|97697.9|97647.9|7
1652742990000|2022-05-16 23:16:30|97706.5|97656.5|97747.5|97620.4|97747.5|97656.5|97700.6|97619.2|12
1652743000000|2022-05-16 23:16:40|97744.9|97618.4|97708.9|97658.9|97749.6|97662|97696.8|97616|11
1652743010000|2022-05-16 23:16:50|97705.8|97655.8|97749|97622.1|97749.1|97660.6|97705.8|97622.1|16
1652743020000|2022-05-16 23:17:00|97749.1|97621.6|97707.2|97657.2|97750.8|97661.2|97705|97621.3|17
1652743030000|2022-05-16 23:17:10|97706.5|97656.5|97707.9|97657.9|97711.1|97661.1|97705.9|97655.9|22
1652743040000|2022-05-16 23:17:20|97706.8|97656.8|97747.2|97621|97749.7|97665|97699.8|97610.3|38
1652743050000|2022-05-16 23:17:30|97746.2|97620.3|97745.2|97620|97749.5|97659.2|97708.6|97606.1|29
1652743060000|2022-05-16 23:17:40|97745.4|97620.1|97703.5|97653.5|97748.3|97653.5|97698.7|97609.4|23
1652743070000|2022-05-16 23:17:50|97702.6|97652.6|97746|97621|97746|97658.8|97702.6|97618.1|27
1652743080000|2022-05-16 23:18:00|97746.1|97621.1|97703.6|97653.6|97746.1|97658.8|97701.1|97621.1|35
1652743090000|2022-05-16 23:18:10|97702.9|97652.9|97747.4|97620.1|97747.6|97659.1|97702.9|97617.2|19
1652743100000|2022-05-16 23:18:20|97748.1|97618.8|97709.5|97659.5|97748.6|97660.2|97685.5|97618.8|21
1652743110000|2022-05-16 23:18:30|97709.2|97659.2|97749.9|97617.1|97755.4|97660|97706|97609.9|31
1652743120000|2022-05-16 23:18:40|97750.4|97617.3|97745.8|97617.1|97750.9|97621.4|97745.8|97614.6|25
1652743130000|2022-05-16 23:18:50|97745.9|97617|97705.6|97655.6|97747.6|97655.6|97701.4|97617|24
1652743140000|2022-05-16 23:19:00|97706|97656|97701.7|97651.7|97706|97656|97698.7|97648.7|29
1652743150000|2022-05-16 23:19:10|97701.9|97651.9|97707.6|97657.6|97707.6|97657.6|97699.6|97649.6|22
1652743160000|2022-05-16 23:19:20|97707.1|97657.1|97710.7|97660.7|97752.1|97661|97696.9|97613.3|42
1652743170000|2022-05-16 23:19:30|97710.8|97660.8|97752.9|97620|97753.1|97662.2|97710.4|97617.8|33
1652743180000|2022-05-16 23:19:40|97753.1|97619|97706.7|97656.7|97754|97656.9|97703.8|97608.9|28
1652743190000|2022-05-16 23:19:50|97705.8|97655.8|97748.5|97622.9|97748.5|97662.1|97705.2|97619.5|15
1652743200000|2022-05-16 23:20:00|97747.7|97622.3|97702.1|97652.1|97749.2|97661.5|97697.6|97621.6|22
1652743210000|2022-05-16 23:20:10|97703.2|97653.2|97710.8|97660.8|97750|97661.3|97699.3|97625|36
1652743220000|2022-05-16 23:20:20|97709.9|97659.9|97751.1|97622.2|97751.3|97661.3|97708.3|97622|20
1652743230000|2022-05-16 23:20:30|97750|97624|97706|97656|97750.4|97662.6|97704.1|97623.8|18
1652743240000|2022-05-16 23:20:40|97707.9|97657.9|97709.5|97659.5|97710.6|97660.6|97707.1|97657.1|22
1652743250000|2022-05-16 23:20:50|97709.3|97659.3|97755.5|97628.4|97757|97660|97702.1|97617.6|37
1652743260000|2022-05-16 23:21:00|97755.2|97628.2|97763.4|97631.4|97766|97665.7|97712.7|97615.9|48
1652743270000|2022-05-16 23:21:10|97763.3|97631.6|97767.1|97633.7|97767.1|97670.1|97713.7|97627.6|35
1652743280000|2022-05-16 23:21:20|97768|97631.9|97767.3|97639.4|97775.6|97639.4|97766.3|97618.6|41
1652743290000|2022-05-16 23:21:30|97770.1|97632.8|97717.6|97667.6|97770.2|97674.4|97715.5|97621.1|29
1652743300000|2022-05-16 23:21:40|97717.7|97667.7|97759.3|97627.1|97772.7|97670.7|97717.6|97620.4|34
1652743310000|2022-05-16 23:21:50|97759.4|97627.3|97766.6|97623.3|97768.9|97670.3|97718.8|97620.6|39
1652743320000|2022-05-16 23:22:00|97766.5|97623.5|97761.6|97622.9|97767.8|97633.5|97759|97620.4|31
1652743330000|2022-05-16 23:22:10|97759|97622.8|97756.6|97620.5|97764.5|97660.8|97706|97613.9|39
1652743340000|2022-05-16 23:22:20|97755.4|97623.1|97750.5|97624.3|97756.4|97626|97750.5|97620.9|36
1652743350000|2022-05-16 23:22:30|97751.8|97623.5|97754.2|97620.8|97755.6|97662.1|97712.1|97617.6|25
1652743360000|2022-05-16 23:22:40|97754|97620.7|97750.7|97621.3|97755.9|97661.1|97706.8|97619.7|36
1652743370000|2022-05-16 23:22:50|97751.9|97620.3|97707.1|97657.1|97755.7|97662.5|97705.2|97608.6|40
1652743380000|2022-05-16 23:23:00|97707|97657|97745.7|97620.2|97749.4|97658.8|97707|97610.2|35
1652743390000|2022-05-16 23:23:10|97708.6|97658.6|97747.9|97621.3|97748.1|97660|97708.5|97619.6|22
1652743400000|2022-05-16 23:23:20|97747.7|97621.6|97703.9|97653.9|97753|97654.5|97698.2|97619.9|30
1652743410000|2022-05-16 23:23:30|97700.2|97650.2|97752.1|97626.1|97752.1|97664.6|97698.4|97620.8|26
1652743420000|2022-05-16 23:23:40|97752.2|97626.3|97706.1|97656.1|97753.4|97662.4|97695.5|97618.8|25
1652743430000|2022-05-16 23:23:50|97705.3|97655.3|97753.1|97615.7|97753.2|97662.6|97705.3|97614.1|20
1652743440000|2022-05-16 23:24:00|97752.9|97617.2|97705.7|97655.7|97753.6|97656.9|97704.6|97616.6|25
1652743450000|2022-05-16 23:24:10|97706.7|97656.7|97709.8|97659.8|97746.8|97659.8|97706.4|97620.5|15
1652743460000|2022-05-16 23:24:20|97709.1|97659.1|97710.3|97660.3|97711.2|97661.2|97709.1|97659.1|22
1652743470000|2022-05-16 23:24:30|97752.4|97625.2|97699.3|97649.3|97753.4|97664.3|97693.9|97618.7|20
1652743480000|2022-05-16 23:24:40|97699.8|97649.8|97753.9|97622.1|97754.7|97664.6|97697|97620.3|23
1652743490000|2022-05-16 23:24:50|97754.7|97620.5|97753.3|97624|97754.9|97664.9|97714.8|97620.5|17
1652743500000|2022-05-16 23:25:00|97753.2|97624.7|97709.7|97659.7|97753.5|97659.7|97707.1|97622.7|28
1652743510000|2022-05-16 23:25:10|97708.4|97658.4|97713|97663|97752.3|97664.7|97708.4|97623.9|17
1652743520000|2022-05-16 23:25:20|97711.1|97661.1|97712.9|97662.9|97714.7|97664.7|97711.1|97661.1|30
1652743530000|2022-05-16 23:25:30|97713|97663|97747.5|97621.3|97747.5|97664.3|97697.3|97621.3|30
1652743540000|2022-05-16 23:25:40|97747.3|97621.1|97716.8|97666.8|97756.7|97667.3|97716.4|97621.1|19
1652743550000|2022-05-16 23:25:50|97716.4|97666.4|97753.3|97627.7|97755.7|97666.4|97715.7|97623|38
1652743560000|2022-05-16 23:26:00|97754.3|97625.4|97714.3|97664.3|97754.6|97665.6|97710.3|97625.4|31
1652743570000|2022-05-16 23:26:10|97713.8|97663.8|97713.6|97663.6|97753.1|97666.9|97713.1|97621.5|37
1652743580000|2022-05-16 23:26:20|97713.2|97663.2|97748.7|97621|97754.2|97665.1|97708.5|97613.1|47
1652743590000|2022-05-16 23:26:30|97747.4|97620.9|97752.5|97624.4|97755.5|97665.3|97700.8|97620.4|43
1652743600000|2022-05-16 23:26:40|97752.4|97624.3|97713.5|97663.5|97752.4|97663.5|97705.6|97623.8|29
1652743610000|2022-05-16 23:26:50|97713|97663|97714.8|97664.8|97716.1|97666.1|97713|97663|17
1652743620000|2022-05-16 23:27:00|97714.9|97664.9|97711.7|97661.7|97715.9|97665.9|97693.7|97643.7|15
1652743630000|2022-05-16 23:27:10|97716.6|97666.6|97716.3|97666.3|97716.9|97666.9|97712.5|97662.5|13
1652743640000|2022-05-16 23:27:20|97714.5|97664.5|97759.8|97632.2|97759.9|97673.2|97699.9|97629.8|48
1652743650000|2022-05-16 23:27:30|97758.7|97631|97756|97618.1|97761.3|97673.2|97703.8|97610.1|30
1652743660000|2022-05-16 23:27:40|97755.7|97619.2|97704.9|97654.9|97758.2|97656.2|97702.2|97608.7|24
1652743670000|2022-05-16 23:27:50|97705.8|97655.8|97705.5|97655.5|97709.2|97659.2|97702.1|97652.1|30
1652743680000|2022-05-16 23:28:00|97705|97655|97707.2|97657.2|97708.3|97658.3|97704.6|97654.6|13
1652743690000|2022-05-16 23:28:10|97707.4|97657.4|97743.9|97612.8|97744.1|97658|97698.1|97612.3|10
1652743700000|2022-05-16 23:28:20|97743.6|97612.5|97744.4|97614.6|97744.9|97654.1|97704.1|97612.5|8
1652743710000|2022-05-16 23:28:30|97742.7|97616.5|97750.3|97621.5|97753.6|97621.5|97741.8|97611.3|14
1652743720000|2022-05-16 23:28:40|97700.2|97650.2|97707.6|97657.6|97707.6|97657.6|97700.2|97650.2|13
1652743730000|2022-05-16 23:28:50|97707.8|97657.8|97718.1|97668.1|97754|97668.1|97707.4|97616.4|33
1652743740000|2022-05-16 23:29:00|97717.8|97667.8|97731.6|97681.6|97771.1|97684.1|97711.9|97620.4|60
1652743750000|2022-05-16 23:29:10|97772.3|97644.1|97772.4|97647.2|97790.1|97691.2|97735.7|97633.1|65
1652743760000|2022-05-16 23:29:20|97773.6|97646.4|97737.4|97687.4|97774.8|97688.3|97734.1|97645.3|28
1652743770000|2022-05-16 23:29:30|97738.1|97688.1|97768.5|97636.6|97783|97688.1|97721.6|97626.1|44
1652743780000|2022-05-16 23:29:40|97768.3|97635.9|97727.8|97677.8|97770.5|97678.3|97722.7|97628.6|43
1652743790000|2022-05-16 23:29:50|97766.1|97639|97730.8|97680.8|97787.9|97688.3|97728.2|97631|61
1652743800000|2022-05-16 23:30:00|97726.8|97676.8|97773.3|97637.6|97776.6|97680.9|97725.4|97629.7|47
1652743810000|2022-05-16 23:30:10|97776|97639.6|97784.6|97642.2|97784.9|97684.7|97734.7|97634.1|61
1652743820000|2022-05-16 23:30:20|97784|97642.7|97774.6|97635.4|97792.7|97648.7|97763.1|97631.5|49
1652743830000|2022-05-16 23:30:30|97774.9|97635.6|97772.1|97631|97775.2|97672.2|97720.2|97624.5|49
1652743840000|2022-05-16 23:30:40|97771.3|97632.3|97773.7|97636|97777.8|97636.5|97770.6|97626.7|42
1652743850000|2022-05-16 23:30:50|97773.6|97635.8|97763.4|97634.1|97773.6|97676.9|97721.4|97625.6|43
1652743860000|2022-05-16 23:31:00|97763.2|97632.8|97766.5|97637.2|97769.8|97678.2|97722.5|97627.6|43
1652743870000|2022-05-16 23:31:10|97766.6|97637.3|97770.2|97636.2|97773.5|97643|97766.5|97630.3|34
1652743880000|2022-05-16 23:31:20|97770.7|97637.7|97763.3|97631.2|97772.5|97676.4|97722.7|97617.5|50
1652743890000|2022-05-16 23:31:30|97768|97635.1|97764|97630.5|97768.3|97635.1|97763.8|97622.1|44
1652743900000|2022-05-16 23:31:40|97715.3|97665.3|97760.6|97630.7|97764.5|97670.5|97715.3|97619.6|40
1652743910000|2022-05-16 23:31:50|97760.4|97630.5|97763.3|97632.8|97765.4|97633.3|97758.7|97624.9|27
1652743920000|2022-05-16 23:32:00|97763.1|97632.3|97761.6|97633.1|97765.2|97672.9|97719.5|97621.1|46
1652743930000|2022-05-16 23:32:10|97763.2|97634.8|97764.1|97635.8|97764.5|97677|97720.5|97631.5|34
1652743940000|2022-05-16 23:32:20|97766.5|97625.7|97725.7|97675.7|97770.7|97675.7|97725.7|97625.7|23
1652743950000|2022-05-16 23:32:30|97763.2|97637.2|97768.9|97637.7|97769.3|97676.2|97725.8|97625.1|25
1652743960000|2022-05-16 23:32:40|97722.4|97672.4|97757.4|97630.4|97770.5|97678.1|97722.4|97629.6|48
1652743970000|2022-05-16 23:32:50|97718.5|97668.5|97763.5|97633|97763.7|97672.3|97718.5|97624.3|36
1652743980000|2022-05-16 23:33:00|97763.4|97631.5|97766.7|97634.9|97767.1|97636.1|97760.6|97624.3|25
1652743990000|2022-05-16 23:33:10|97767.5|97634.2|97760.7|97629.9|97769.1|97672.5|97717|97623.4|37
1652744000000|2022-05-16 23:33:20|97760|97629.7|97763.4|97635.1|97772.9|97675|97723.5|97619|50
1652744010000|2022-05-16 23:33:30|97763.8|97636|97759.1|97627.4|97765.9|97672.6|97720.3|97619.5|47
1652744020000|2022-05-16 23:33:40|97758.9|97628.7|97758.6|97624.6|97762.5|97667.4|97717.4|97615.5|40
1652744030000|2022-05-16 23:33:50|97758.8|97617.6|97763.1|97622.6|97767.8|97627.9|97756.6|97615.7|31
1652744040000|2022-05-16 23:34:00|97762.8|97623.2|97763.8|97620.9|97763.8|97663.6|97713.2|97620.9|27
1652744050000|2022-05-16 23:34:10|97758.3|97627|97756.3|97627.4|97760.6|97664.8|97714.8|97619|20
1652744060000|2022-05-16 23:34:20|97757.1|97627.3|97757.5|97613|97762.2|97662.6|97709.3|97608.6|41
1652744070000|2022-05-16 23:34:30|97757.4|97619.1|97750.6|97614.7|97763.8|97654.6|97704.4|97606.9|57
1652744080000|2022-05-16 23:34:40|97749.5|97614.9|97750.5|97613|97766|97618.3|97743|97607.3|54
1652744090000|2022-05-16 23:34:50|97749|97615.4|97748.7|97617.2|97755.8|97619.9|97747.9|97606.8|54
1652744100000|2022-05-16 23:35:00|97748.3|97617.7|97768.6|97635.2|97770|97664.5|97714.2|97617|54
1652744110000|2022-05-16 23:35:10|97768|97634.7|97765.6|97626.5|97771.3|97672.1|97722|97624.2|55
1652744120000|2022-05-16 23:35:20|97763.5|97631.6|97765.3|97627|97765.5|97667.7|97717.6|97621.5|58
1652744130000|2022-05-16 23:35:30|97752.8|97627.1|97766.6|97637.3|97766.6|97669.7|97716.6|97619.6|58
1652744140000|2022-05-16 23:35:40|97767.4|97636.6|97767.4|97629.6|97769.4|97636.6|97762.6|97619.6|47
1652744150000|2022-05-16 23:35:50|97767.6|97629.2|97765.6|97629.4|97769.8|97634.2|97765.2|97622|33
1652744160000|2022-05-16 23:36:00|97765.8|97629.5|97761|97626.9|97773.7|97676.9|97720.5|97624.6|50
1652744170000|2022-05-16 23:36:10|97720|97670|97763.8|97627.5|97767.1|97671.3|97719.6|97622.1|48
1652744180000|2022-05-16 23:36:20|97763.5|97628.7|97763.7|97631.6|97767.2|97664.6|97714.6|97623.7|54
1652744190000|2022-05-16 23:36:30|97763.8|97631.3|97765.6|97630.7|97765.6|97633.9|97760.1|97625.8|58
1652744200000|2022-05-16 23:36:40|97765.5|97631.4|97757.5|97632|97766.1|97670.1|97720.1|97625.1|40
1652744210000|2022-05-16 23:36:50|97757.6|97631.8|97764.7|97625.9|97764.8|97634.3|97757.5|97625|34
1652744220000|2022-05-16 23:37:00|97761.8|97626.4|97764.8|97634.2|97767.2|97634.2|97761.8|97626.4|41
1652744230000|2022-05-16 23:37:10|97764.6|97634.9|97721.3|97671.3|97766.8|97671.3|97711.7|97625.8|40
1652744240000|2022-05-16 23:37:20|97761.5|97635|97766.5|97635.8|97766.7|97675.4|97719.6|97631.7|39
1652744250000|2022-05-16 23:37:30|97766.2|97635.1|97723|97673|97768.4|97676.4|97722.5|97632.1|31
1652744260000|2022-05-16 23:37:40|97760.3|97635.1|97763.3|97636.9|97763.6|97675.4|97721.6|97634.4|33
1652744270000|2022-05-16 23:37:50|97724.6|97674.6|97760.5|97634.6|97766|97674.6|97721.9|97626.7|30
1652744280000|2022-05-16 23:38:00|97761.1|97633.9|97713.2|97663.2|97763.5|97677|97713.2|97628.4|47
1652744290000|2022-05-16 23:38:10|97714.9|97664.9|97715.4|97665.4|97720.9|97670.9|97712.5|97662.5|26
1652744300000|2022-05-16 23:38:20|97715.6|97665.6|97763.9|97637.2|97763.9|97674.8|97713|97623.5|33
1652744310000|2022-05-16 23:38:30|97724.7|97637.3|97720.8|97670.8|97769|97678.8|97720.8|97628.9|29
1652744320000|2022-05-16 23:38:40|97720.5|97670.5|97758.4|97629.4|97764.1|97678.6|97714.2|97620.2|45
1652744330000|2022-05-16 23:38:50|97759.5|97629.9|97758.9|97629.1|97762.2|97632|97757.4|97620.7|32
1652744340000|2022-05-16 23:39:00|97764.6|97619.1|97760.4|97625.9|97768.5|97669.2|97713.4|97618.9|47
1652744350000|2022-05-16 23:39:10|97762|97625|97715.2|97665.2|97766.7|97665.3|97715.2|97613.2|31
1652744360000|2022-05-16 23:39:20|97753.8|97628.7|97754.6|97623.5|97762.1|97667.5|97707.6|97619.8|29
1652744370000|2022-05-16 23:39:30|97714|97664|97757.6|97625.9|97762.7|97664|97708.3|97617.1|52
1652744380000|2022-05-16 23:39:40|97757.5|97625.8|97752.8|97624.9|97757.9|97662.7|97712.1|97614.8|50
1652744390000|2022-05-16 23:39:50|97751.7|97622.9|97759.3|97626.2|97759.4|97664.7|97707.1|97616.5|48
1652744400000|2022-05-16 23:40:00|97756.9|97627.9|97763.9|97621.9|97764.9|97629.3|97755.5|97615.3|35
1652744410000|2022-05-16 23:40:10|97764|97621.2|97760|97632.8|97764.7|97662.9|97712.9|97613.3|37
1652744420000|2022-05-16 23:40:20|97767.2|97621.5|97755.7|97630.6|97767.2|97668|97715.8|97618.5|28
1652744430000|2022-05-16 23:40:30|97761.1|97618|97719.1|97669.1|97763.6|97669.1|97717.4|97618|34
1652744440000|2022-05-16 23:40:40|97756.2|97630|97761.1|97629.9|97767|97631.9|97756.2|97620.3|23
1652744450000|2022-05-16 23:40:50|97761.9|97629.7|97756.7|97625.8|97761.9|97668|97711.6|97617.5|31
1652744460000|2022-05-16 23:41:00|97756.4|97626.1|97758|97630.2|97763.8|97667.3|97713.9|97616|32
1652744470000|2022-05-16 23:41:10|97759.3|97630.3|97765|97626.5|97768.3|97665.4|97705.6|97616.6|36
1652744480000|2022-05-16 23:41:20|97761.5|97630.8|97760.6|97630.4|97767.4|97674.7|97717.3|97621.2|49
1652744490000|2022-05-16 23:41:30|97757.2|97631.3|97757.3|97632.2|97762.9|97671.1|97715.4|97619.3|41
1652744500000|2022-05-16 23:41:40|97757.4|97630.6|97718.4|97668.4|97764.4|97668.4|97716.7|97620.8|25
1652744510000|2022-05-16 23:41:50|97718.2|97668.2|97756.6|97630.6|97766.2|97677.7|97718|97619|20
1652744520000|2022-05-16 23:42:00|97718.7|97668.7|97724.6|97674.6|97772.9|97674.6|97718.7|97623.6|47
1652744530000|2022-05-16 23:42:10|97761.3|97635|97726.4|97676.4|97767.5|97676.8|97722|97629.5|24
1652744540000|2022-05-16 23:42:20|97726|97676|97719.6|97669.6|97765.4|97677.3|97716|97619.5|35
1652744550000|2022-05-16 23:42:30|97757.9|97632.7|97766.6|97631.2|97768.1|97634.2|97757.9|97622.3|33
1652744560000|2022-05-16 23:42:40|97765|97631.3|97720.6|97670.6|97768.2|97671.4|97718.6|97622.6|43
1652744570000|2022-05-16 23:42:50|97720.5|97670.5|97759|97631.9|97766.8|97671.9|97719.6|97623.2|43
1652744580000|2022-05-16 23:43:00|97758.7|97631.1|97720.4|97670.4|97765.4|97670.4|97719.1|97624.2|30
1652744590000|2022-05-16 23:43:10|97758.5|97625.4|97758|97628.2|97762.9|97674.5|97718.4|97620.6|33
1652744600000|2022-05-16 23:43:20|97758.4|97627.9|97760.4|97629.3|97765.9|97665.8|97715.7|97622|23
1652744610000|2022-05-16 23:43:30|97765.6|97623.9|97720.4|97670.4|97768.1|97670.4|97718.2|97621.2|32
1652744620000|2022-05-16 23:43:40|97720.6|97670.6|97758.4|97631.9|97764.9|97671.1|97720|97620.1|21
1652744630000|2022-05-16 23:43:50|97758.1|97631.2|97711.3|97661.3|97763.2|97673.2|97710|97620.1|36
1652744640000|2022-05-16 23:44:00|97711.8|97661.8|97758.7|97626.6|97763.5|97672.8|97710.3|97619.3|51
1652744650000|2022-05-16 23:44:10|97756.5|97628.3|97762.9|97627|97769.5|97670.9|97718.9|97618.8|41
1652744660000|2022-05-16 23:44:20|97760.2|97628.4|97717.3|97667.3|97763.6|97667.3|97715.8|97628.4|32
1652744670000|2022-05-16 23:44:30|97717.5|97667.5|97755.5|97630|97763.2|97669.2|97717.2|97620.3|34
1652744680000|2022-05-16 23:44:40|97717.6|97667.6|97757.3|97630.1|97763.7|97670.2|97717.2|97622.5|31
1652744690000|2022-05-16 23:44:50|97757.1|97630|97715.4|97665.4|97763|97670.1|97711.9|97620.9|44
1652744700000|2022-05-16 23:45:00|97715.5|97665.5|97761.9|97630.4|97764.5|97672.2|97715.4|97619.9|40
1652744710000|2022-05-16 23:45:10|97761.8|97630.2|97726.7|97676.7|97762.4|97676.7|97719.2|97619.2|38
1652744720000|2022-05-16 23:45:20|97725.9|97675.9|97757.8|97627.4|97766.2|97676.1|97713.2|97623.9|39
1652744730000|2022-05-16 23:45:30|97757.7|97627.5|97717.4|97667.4|97760.5|97668.7|97714.1|97617.9|45
1652744740000|2022-05-16 23:45:40|97717.3|97667.3|97719.1|97669.1|97756.5|97670|97717.3|97629.1|23
1652744750000|2022-05-16 23:45:50|97719|97669|97721.1|97671.1|97761.9|97671.1|97710.4|97619.4|42
1652744760000|2022-05-16 23:46:00|97759.7|97632.7|97756.1|97622.4|97759.7|97670.4|97717.5|97622.1|38
1652744770000|2022-05-16 23:46:10|97756.3|97622.6|97758.2|97623.4|97764.6|97626.7|97755.7|97614.7|30
1652744780000|2022-05-16 23:46:20|97757.9|97623.7|97755.4|97627.9|97761.2|97666.5|97712.3|97617.4|35
1652744790000|2022-05-16 23:46:30|97755.1|97627.6|97742.5|97607.2|97755.1|97662.3|97697.7|97606|43
1652744800000|2022-05-16 23:46:40|97748.8|97590|97741.6|97606.8|97748.8|97649.2|97699.2|97590|28
1652744810000|2022-05-16 23:46:50|97740.8|97608.4|97750.3|97623.3|97752.5|97650.4|97697.7|97598|49
1652744820000|2022-05-16 23:47:00|97750.8|97624.1|97714.1|97664.1|97761.1|97667.1|97709.2|97610.4|40
1652744830000|2022-05-16 23:47:10|97714.4|97664.4|97715.6|97665.6|97752.4|97666.5|97714.4|97626.5|27
1652744840000|2022-05-16 23:47:20|97715.3|97665.3|97715.7|97665.7|97758.7|97666.3|97714|97623|20
1652744850000|2022-05-16 23:47:30|97715.6|97665.6|97714.2|97664.2|97764|97673.6|97712.7|97617.1|42
1652744860000|2022-05-16 23:47:40|97713.3|97663.3|97715.1|97665.1|97762.8|97665.1|97700.3|97612.5|55
1652744870000|2022-05-16 23:47:50|97714.8|97664.8|97750.2|97622.7|97762.4|97666.7|97712.3|97612.6|44
1652744880000|2022-05-16 23:48:00|97748.7|97619.5|97712.8|97662.8|97752.5|97663.2|97710.4|97619.1|30
1652744890000|2022-05-16 23:48:10|97750.4|97624.1|97708|97658|97752.4|97658.8|97698.3|97601.7|45
1652744900000|2022-05-16 23:48:20|97707.5|97657.5|97751.6|97617.7|97751.7|97657.8|97707|97616.2|23
1652744910000|2022-05-16 23:48:30|97751.7|97617.9|97744.5|97619|97752.1|97656.3|97704.2|97616.5|26
1652744920000|2022-05-16 23:48:40|97744.6|97659.7|97753.6|97621.5|97753.8|97660.3|97709.5|97620|20
1652744930000|2022-05-16 23:48:50|97705.1|97620.6|97747.1|97612.4|97747.1|97658.5|97705.1|97612.4|20
1652744940000|2022-05-16 23:49:00|97747|97613.3|97750.3|97617.7|97752.1|97619.8|97744.6|97613.1|30
1652744950000|2022-05-16 23:49:10|97748.7|97618.2|97741.6|97611.2|97751.4|97656.9|97693.2|97594.6|44
1652744960000|2022-05-16 23:49:20|97695.1|97645.1|97736.4|97611|97744.4|97651|97695.1|97599.2|47
1652744970000|2022-05-16 23:49:30|97698.7|97648.7|97745.6|97617|97747.2|97656.3|97698.4|97610.7|37
1652744980000|2022-05-16 23:49:40|97745.7|97618.2|97702.7|97652.7|97748.6|97656.4|97701.5|97604.9|39
1652744990000|2022-05-16 23:49:50|97702.8|97652.8|97701.2|97651.2|97741.9|97654.7|97699|97615|37
1652745000000|2022-05-16 23:50:00|97701.9|97651.9|97707.5|97657.5|97747.5|97658.4|97695.2|97610.7|45
1652745010000|2022-05-16 23:50:10|97752.2|97625.7|97749.2|97623.9|97760|97660.8|97708|97605.2|53
1652745020000|2022-05-16 23:50:20|97749.4|97624.1|97712.6|97662.6|97763|97662.6|97702.8|97603.4|64
1652745030000|2022-05-16 23:50:30|97714.6|97664.6|97704.3|97654.3|97761.2|97666.6|97703.8|97617.2|49
1652745040000|2022-05-16 23:50:40|97705|97655|97759.5|97624.8|97759.6|97671.7|97705|97617.9|48
1652745050000|2022-05-16 23:50:50|97760.7|97623.8|97750.4|97622.7|97762.6|97674.6|97723.3|97620.7|49
1652745060000|2022-05-16 23:51:00|97715.3|97665.3|97760.5|97633.7|97763.5|97674.2|97715.3|97624|39
1652745070000|2022-05-16 23:51:10|97761.3|97633.4|97759.6|97632.3|97763.6|97674.8|97720.9|97622.6|40
1652745080000|2022-05-16 23:51:20|97760.3|97632.2|97717.5|97667.5|97763.4|97674.5|97717.5|97621.7|33
1652745090000|2022-05-16 23:51:30|97717.9|97667.9|97757.9|97629.2|97759.3|97674.3|97714.4|97627.7|29
1652745100000|2022-05-16 23:51:40|97758.9|97632.3|97762.4|97623.2|97762.4|97670.9|97717.7|97623.1|29
1652745110000|2022-05-16 23:51:50|97716.5|97666.5|97751.5|97619.2|97759.3|97670.7|97709.3|97617.3|30
1652745120000|2022-05-16 23:52:00|97750.7|97623.2|97712.7|97662.7|97756.8|97667.6|97709.1|97613.5|47
1652745130000|2022-05-16 23:52:10|97712.6|97662.6|97712.5|97662.5|97752.8|97666.9|97712.5|97622.5|46
1652745140000|2022-05-16 23:52:20|97749.9|97624.5|97711.4|97661.4|97754.6|97664.4|97711.1|97618.7|54
1652745150000|2022-05-16 23:52:30|97711.9|97661.9|97707.1|97657.1|97748|97664|97699.1|97607.5|57
1652745160000|2022-05-16 23:52:40|97707.4|97657.4|97749.6|97623.8|97753.5|97661.1|97707.4|97612.8|47
1652745170000|2022-05-16 23:52:50|97710.8|97660.8|97704.9|97654.9|97753.9|97661.7|97703.6|97607.3|41
1652745180000|2022-05-16 23:53:00|97704.5|97654.5|97748|97618.9|97749.6|97659|97704.5|97609.8|44
1652745190000|2022-05-16 23:53:10|97748.9|97618.7|97748.3|97619|97754.2|97662.3|97709.8|97610.5|42
1652745200000|2022-05-16 23:53:20|97750.5|97618.9|97741|97611.6|97753.6|97656.8|97695.5|97598.9|42
1652745210000|2022-05-16 23:53:30|97742.2|97611.9|97747.6|97614.7|97748.7|97649.4|97699.4|97611.5|58
1652745220000|2022-05-16 23:53:40|97747.3|97616.6|97698|97648|97752.1|97648.7|97698|97608.2|50
1652745230000|2022-05-16 23:53:50|97698.1|97648.1|97743.8|97614.8|97744.4|97651.5|97698.1|97611.7|33
1652745240000|2022-05-16 23:54:00|97744|97615|97759.3|97623.7|97759.3|97657.4|97702.6|97609.6|53
1652745250000|2022-05-16 23:54:10|97758.3|97623.5|97754.9|97627.6|97761.6|97664.8|97712.5|97620.5|52
1652745260000|2022-05-16 23:54:20|97714.8|97664.8|97757.4|97625|97757.4|97666|97713.9|97618.2|42
1652745270000|2022-05-16 23:54:30|97758.3|97624.3|97743|97615.8|97760.2|97658.2|97708.2|97614.8|32
1652745280000|2022-05-16 23:54:40|97743.8|97615.6|97751.4|97623.2|97752.4|97657.1|97707.1|97615.4|42
1652745290000|2022-05-16 23:54:50|97760.8|97621.9|97756.2|97625|97761.1|97626.9|97755.2|97621.9|30
1652745300000|2022-05-16 23:55:00|97756.3|97625.2|97712.8|97662.8|97756.5|97662.8|97709.1|97625|27
1652745310000|2022-05-16 23:55:10|97713.9|97663.9|97751.3|97620.5|97754.5|97664.1|97705.4|97616.7|45
1652745320000|2022-05-16 23:55:20|97751.7|97620.9|97749.1|97614.3|97754.5|97651.6|97700.7|97609.7|52
1652745330000|2022-05-16 23:55:30|97747.1|97615|97747.6|97615.9|97749.6|97617.5|97743.9|97613.3|38
1652745340000|2022-05-16 23:55:40|97747.8|97614.8|97698.2|97648.2|97747.8|97650.1|97695.7|97612.4|44
1652745350000|2022-05-16 23:55:50|97698.1|97648.1|97699.4|97649.4|97740.8|97650|97698.1|97612.5|28
1652745360000|2022-05-16 23:56:00|97741.9|97613.6|97747.9|97614.7|97747.9|97652.5|97694.5|97612.4|30
1652745370000|2022-05-16 23:56:10|97746.8|97615.4|97704.9|97654.9|97752.1|97654.9|97701.3|97614.2|34
1652745380000|2022-05-16 23:56:20|97741.3|97613.3|97701.7|97651.7|97743.7|97652.8|97697.3|97613|37
1652745390000|2022-05-16 23:56:30|97739.3|97613.7|97746.1|97617.6|97750.4|97659|97702.9|97613.7|57
1652745400000|2022-05-16 23:56:40|97746.4|97620.3|97702.8|97652.8|97747|97655.8|97702.5|97615.2|31
1652745410000|2022-05-16 23:56:50|97702.7|97652.7|97700.9|97650.9|97741|97653.4|97700.5|97610|31
1652745420000|2022-05-16 23:57:00|97701.5|97651.5|97702|97652|97740.4|97652.7|97701.2|97614.1|28
1652745430000|2022-05-16 23:57:10|97703|97653|97737.1|97607.1|97741.9|97654.4|97698.6|97600.3|40
1652745440000|2022-05-16 23:57:20|97736.8|97606.2|97743|97613.1|97749.3|97614.1|97735.3|97606.1|35
1652745450000|2022-05-16 23:57:30|97746.6|97614.4|97740.8|97613.5|97749.7|97650.8|97697.2|97610.1|42
1652745460000|2022-05-16 23:57:40|97740.7|97613.4|97697.6|97647.6|97743.1|97653.3|97696.1|97609.6|32
1652745470000|2022-05-16 23:57:50|97736.2|97610.4|97737.7|97611.8|97740.4|97649.9|97696|97609.2|43
1652745480000|2022-05-16 23:58:00|97738.6|97610.8|97742.9|97615.3|97743.8|97651.9|97698.6|97610.8|50
1652745490000|2022-05-16 23:58:10|97743.2|97615.6|97743.5|97615.6|97743.8|97616.8|97741.6|97614.1|18
1652745500000|2022-05-16 23:58:20|97701.8|97651.8|97748.7|97616.7|97748.8|97654.6|97697.5|97614.9|37
1652745510000|2022-05-16 23:58:30|97748.8|97615.9|97747.2|97615|97749.4|97617.9|97745.5|97612.6|28
1652745520000|2022-05-16 23:58:40|97699.7|97649.7|97695.2|97645.2|97743.9|97654.9|97686.7|97609.7|49
1652745530000|2022-05-16 23:58:50|97700.4|97650.4|97697.4|97647.4|97743.4|97652|97693|97606.5|44
1652745540000|2022-05-16 23:59:00|97695|97645|97691.1|97641.1|97700.5|97650.5|97690|97640|27
1652745550000|2022-05-16 23:59:10|97690.6|97640.6|97695.7|97645.7|97699.3|97649.3|97690.1|97640.1|26
1652745560000|2022-05-16 23:59:20|97695.8|97645.8|97739.2|97613.5|97745|97650.3|97694.4|97609.4|22
1652745570000|2022-05-16 23:59:30|97741.8|97612.3|97696.1|97646.1|97745.1|97649.6|97693.2|97611.2|31
1652745580000|2022-05-16 23:59:40|97695.5|97645.5|97699.9|97649.9|97736|97651.3|97681.1|97608.5|50
1652745590000|2022-05-16 23:59:50|97740.7|97615.2|97696.4|97646.4|97740.7|97652.1|97694.1|97615.2|29
1652745600000|2022-05-17 00:00:00|97696.7|97646.7|97735|97609.2|97754.2|97646.7|97694.9|97591.2|69
1652745610000|2022-05-17 00:00:10|97735.8|97608.4|97694.1|97644.1|97739.1|97646.5|97692.4|97606.6|51
1652745620000|2022-05-17 00:00:20|97695|97645|97692.1|97642.1|97698|97648|97691.6|97641.6|40
1652745630000|2022-05-17 00:00:30|97692.3|97642.3|97684.1|97634.1|97729.6|97642.5|97680.7|97600.4|54
1652745640000|2022-05-17 00:00:40|97684.4|97634.4|97679.4|97629.4|97707.7|97634.5|97656.7|97572.8|66
1652745650000|2022-05-17 00:00:50|97679|97629|97710.8|97564.5|97760.9|97638.4|97674.4|97564.5|79
1652745660000|2022-05-17 00:01:00|97664.9|97614.9|97704.8|97571.5|97715.2|97620.2|97660|97559.7|74
1652745670000|2022-05-17 00:01:10|97705|97572.6|97692|97564.6|97707.5|97621.1|97652.5|97561|75
1652745680000|2022-05-17 00:01:20|97697|97570.5|97667.6|97617.6|97712.9|97621|97659.3|97563.2|76
1652745690000|2022-05-17 00:01:30|97706|97579.7|97676|97626|97718.8|97628.4|97662.6|97571.8|60
1652745700000|2022-05-17 00:01:40|97676.1|97626.1|97677|97627|97733|97640.6|97672.9|97580.1|60
1652745710000|2022-05-17 00:01:50|97675.4|97625.4|97719.3|97580.4|97720.4|97628.4|97661.5|97568.4|72
1652745720000|2022-05-17 00:02:00|97719.6|97580.8|97727.4|97594.3|97727.4|97626.9|97674.3|97579.1|58
1652745730000|2022-05-17 00:02:10|97731.8|97601.6|97730.6|97605.5|97739.2|97644.2|97686.6|97598.8|67
1652745740000|2022-05-17 00:02:20|97730.7|97605.3|97692.7|97642.7|97734.4|97644.5|97687.2|97596.5|44
1652745750000|2022-05-17 00:02:30|97730.1|97604.7|97690.1|97640.1|97732.9|97641.7|97687.2|97595.8|54
1652745760000|2022-05-17 00:02:40|97689.7|97639.7|97730.1|97604|97731.3|97640.8|97688.6|97603.8|57
1652745770000|2022-05-17 00:02:50|97691.6|97641.6|97685.6|97635.6|97731.1|97643.4|97684.7|97588.2|38
1652745780000|2022-05-17 00:03:00|97686.9|97636.9|97677.9|97627.9|97733|97642.2|97672.8|97588.5|64
1652745790000|2022-05-17 00:03:10|97676.1|97626.1|97687|97637|97725.5|97638.9|97676.1|97600.4|49
1652745800000|2022-05-17 00:03:20|97686.8|97636.8|97680.8|97630.8|97726.2|97637.9|97680.8|97599.3|36
1652745810000|2022-05-17 00:03:30|97680.4|97630.4|97682.2|97632.2|97730.6|97641.1|97675.7|97597.8|43
1652745820000|2022-05-17 00:03:40|97682|97632|97677.8|97627.8|97718.2|97632|97663.8|97577.4|66
1652745830000|2022-05-17 00:03:50|97676.1|97626.1|97684.7|97634.7|97726.2|97637.3|97675.8|97593|64
1652745840000|2022-05-17 00:04:00|97685.4|97635.4|97693.5|97643.5|97730.8|97649|97685.1|97603.1|71
1652745850000|2022-05-17 00:04:10|97692|97642|97689.8|97639.8|97700.4|97650.4|97689.1|97639.1|45
1652745860000|2022-05-17 00:04:20|97689.4|97639.4|97690.9|97640.9|97733|97641.6|97685.2|97597.3|48
1652745870000|2022-05-17 00:04:30|97690.8|97640.8|97690|97640|97691.5|97641.5|97690|97640|35
1652745880000|2022-05-17 00:04:40|97690.3|97640.3|97683.8|97633.8|97690.9|97640.9|97681.9|97631.9|35
1652745890000|2022-05-17 00:04:50|97685.1|97635.1|97685.8|97635.8|97687|97637|97679.8|97629.8|28
1652745900000|2022-05-17 00:05:00|97686|97636|97689.9|97639.9|97693.1|97643.1|97681.7|97631.7|43
1652745910000|2022-05-17 00:05:10|97690.1|97640.1|97676.6|97626.6|97768.7|97661.8|97664.3|97559.2|71
1652745920000|2022-05-17 00:05:20|97677.3|97627.3|97706|97572|97722.9|97632.1|97657.6|97568.8|57
1652745930000|2022-05-17 00:05:30|97661.1|97611.1|97652.8|97602.8|97711.2|97628.1|97646.1|97559|77
1652745940000|2022-05-17 00:05:40|97657.8|97607.8|97696.7|97570|97715|97622.9|97649.5|97547.3|72
1652745950000|2022-05-17 00:05:50|97655.5|97605.5|97693.2|97561.4|97740.1|97627.8|97651.1|97546.5|76
1652745960000|2022-05-17 00:06:00|97693.9|97561.8|97722.9|97597.2|97733.6|97636.3|97656|97561.8|71
1652745970000|2022-05-17 00:06:10|97723.4|97597.3|97685.5|97635.5|97723.4|97637.3|97683.8|97596.7|36
1652745980000|2022-05-17 00:06:20|97685.9|97635.9|97685|97635|97721.5|97637|97681.2|97595.3|24
1652745990000|2022-05-17 00:06:30|97685.3|97635.3|97696|97561.2|97767.8|97659.5|97660.1|97534.4|72
1652746000000|2022-05-17 00:06:40|97694.7|97569.3|97659.4|97609.4|97695.3|97616.3|97657.4|97566|45
1652746010000|2022-05-17 00:06:50|97659.3|97609.3|97657.4|97607.4|97725.9|97624.7|97654.5|97569|58
1652746020000|2022-05-17 00:07:00|97656.1|97606.1|97656.9|97606.9|97703.8|97616.4|97653.5|97571.3|76
1652746030000|2022-05-17 00:07:10|97657|97607|97653.5|97603.5|97661.1|97611.1|97653.4|97603.4|57
1652746040000|2022-05-17 00:07:20|97654.1|97604.1|97654.9|97604.9|97693.2|97607.5|97649.7|97558.6|59
1652746050000|2022-05-17 00:07:30|97656.4|97606.4|97659.4|97609.4|97659.9|97609.9|97655.2|97605.2|25
1652746060000|2022-05-17 00:07:40|97658.9|97608.9|97656|97606|97662.8|97612.8|97655.4|97605.4|30
1652746070000|2022-05-17 00:07:50|97656.1|97606.1|97656.8|97606.8|97715.5|97613.2|97651.6|97566.2|34
1652746080000|2022-05-17 00:08:00|97655.6|97605.6|97659.6|97609.6|97665.4|97615.4|97655.6|97605.6|58
1652746090000|2022-05-17 00:08:10|97660.3|97610.3|97662.8|97612.8|97665.2|97615.2|97659.6|97609.6|42
1652746100000|2022-05-17 00:08:20|97662.6|97612.6|97658|97608|97665.2|97615.2|97658|97608|40
1652746110000|2022-05-17 00:08:30|97658.7|97608.7|97660|97610|97662.7|97612.7|97657.8|97607.8|29
1652746120000|2022-05-17 00:08:40|97659.9|97609.9|97661.1|97611.1|97664.7|97614.7|97659.7|97609.7|27
1652746130000|2022-05-17 00:08:50|97660.8|97610.8|97660.1|97610.1|97660.8|97610.8|97659.1|97609.1|21
1652746140000|2022-05-17 00:09:00|97659.9|97609.9|97657.2|97607.2|97660.7|97610.7|97656.9|97606.9|22
1652746150000|2022-05-17 00:09:10|97657.7|97607.7|97660.8|97610.8|97663|97613|97657.7|97607.7|34
1652746160000|2022-05-17 00:09:20|97660.3|97610.3|97659.3|97609.3|97662.5|97612.5|97657.9|97607.9|22
1652746170000|2022-05-17 00:09:30|97659.8|97609.8|97660|97610|97661.1|97611.1|97659.5|97609.5|23
1652746180000|2022-05-17 00:09:40|97659.6|97609.6|97660.5|97610.5|97662.3|97612.3|97659.5|97609.5|27
1652746190000|2022-05-17 00:09:50|97660.3|97610.3|97662.7|97612.7|97665.4|97615.4|97657.5|97607.5|32
1652746200000|2022-05-17 00:10:00|97663.1|97613.1|97659.6|97609.6|97666.3|97616.3|97654.5|97604.5|49
1652746210000|2022-05-17 00:10:10|97659.2|97609.2|97658.3|97608.3|97662.8|97612.8|97657.5|97607.5|37
1652746220000|2022-05-17 00:10:20|97658.2|97608.2|97660.1|97610.1|97702.7|97615.5|97657.1|97575.2|37
1652746230000|2022-05-17 00:10:30|97660|97610|97661|97611|97661.5|97611.5|97659.8|97609.8|26
1652746240000|2022-05-17 00:10:40|97660.9|97610.9|97661.7|97611.7|97662.2|97612.2|97660|97610|25
1652746250000|2022-05-17 00:10:50|97661.8|97611.8|97663.8|97613.8|97663.8|97613.8|97660.9|97610.9|23
1652746260000|2022-05-17 00:11:00|97663.6|97613.6|97663.1|97613.1|97665.1|97615.1|97661.3|97611.3|21
1652746270000|2022-05-17 00:11:10|97662.9|97612.9|97658.2|97608.2|97671|97621|97657.9|97607.9|29
1652746280000|2022-05-17 00:11:20|97657.8|97607.8|97658.3|97608.3|97664.8|97614.8|97652.7|97602.7|55
1652746290000|2022-05-17 00:11:30|97658.6|97608.6|97660.9|97610.9|97662.1|97612.1|97658.2|97608.2|29
1652746300000|2022-05-17 00:11:40|97660.8|97610.8|97663.2|97613.2|97663.9|97613.9|97660.5|97610.5|19
1652746310000|2022-05-17 00:11:50|97662.8|97612.8|97661.6|97611.6|97673|97623|97654.5|97604.5|56
1652746320000|2022-05-17 00:12:00|97661.3|97611.3|97658.4|97608.4|97661.4|97611.4|97654.5|97604.5|53
1652746330000|2022-05-17 00:12:10|97658|97608|97660.1|97610.1|97660.1|97610.1|97655.2|97605.2|31
1652746340000|2022-05-17 00:12:20|97659.9|97609.9|97661.7|97611.7|97661.7|97611.7|97659|97609|26
1652746350000|2022-05-17 00:12:30|97661.6|97611.6|97657.8|97607.8|97665.7|97615.7|97651.8|97601.8|60
1652746360000|2022-05-17 00:12:40|97657.7|97607.7|97663.9|97613.9|97669.6|97619.6|97656.8|97606.8|49
1652746370000|2022-05-17 00:12:50|97663.6|97613.6|97661.4|97611.4|97664.2|97614.2|97660.7|97610.7|30
1652746380000|2022-05-17 00:13:00|97662.1|97612.1|97660|97610|97697.1|97613.2|97650.9|97570.3|36
1652746390000|2022-05-17 00:13:10|97659.7|97609.7|97658|97608|97659.8|97609.8|97655.9|97605.9|40
1652746400000|2022-05-17 00:13:20|97658.4|97608.4|97660.4|97610.4|97663.6|97613.6|97653.6|97603.6|49
1652746410000|2022-05-17 00:13:30|97660.6|97610.6|97661.7|97611.7|97662.2|97612.2|97660.2|97610.2|27
1652746420000|2022-05-17 00:13:40|97661.5|97611.5|97658.1|97608.1|97663.4|97613.4|97657.6|97607.6|33
1652746430000|2022-05-17 00:13:50|97659.1|97609.1|97657.9|97607.9|97661.3|97611.3|97655.8|97605.8|39
1652746440000|2022-05-17 00:14:00|97658.2|97608.2|97660.5|97610.5|97661|97611|97657.5|97607.5|29
1652746450000|2022-05-17 00:14:10|97660.6|97610.6|97660|97610|97662|97612|97660|97610|27
1652746460000|2022-05-17 00:14:20|97660.2|97610.2|97658.7|97608.7|97660.5|97610.5|97658.7|97608.7|27
1652746470000|2022-05-17 00:14:30|97659|97609|97662.9|97612.9|97663|97613|97659|97609|26
1652746480000|2022-05-17 00:14:40|97663.1|97613.1|97659.2|97609.2|97664.7|97614.7|97658.2|97608.2|20
1652746490000|2022-05-17 00:14:50|97660.3|97610.3|97663.3|97613.3|97665.2|97615.2|97660.3|97610.3|36
1652746500000|2022-05-17 00:15:00|97662.5|97612.5|97665|97615|97665.3|97615.3|97661.1|97611.1|32
1652746510000|2022-05-17 00:15:10|97664.9|97614.9|97664.8|97614.8|97665.2|97615.2|97663.4|97613.4|27
1652746520000|2022-05-17 00:15:20|97664.7|97614.7|97674.1|97624.1|97674.1|97624.1|97664.7|97614.7|49
1652746530000|2022-05-17 00:15:30|97674|97624|97674.5|97624.5|97677.5|97627.5|97671.1|97621.1|44
1652746540000|2022-05-17 00:15:40|97674.6|97624.6|97670.8|97620.8|97674.9|97624.9|97667.6|97617.6|53
1652746550000|2022-05-17 00:15:50|97670.7|97620.7|97671.1|97621.1|97678.3|97628.3|97669.9|97619.9|45
1652746560000|2022-05-17 00:16:00|97675.4|97625.4|97679.6|97629.6|97680.3|97630.3|97668.1|97618.1|57
1652746570000|2022-05-17 00:16:10|97678.4|97628.4|97672.2|97622.2|97678.4|97628.4|97660|97610|66
1652746580000|2022-05-17 00:16:20|97670.6|97620.6|97665.9|97615.9|97674.9|97624.9|97661.7|97611.7|46
1652746590000|2022-05-17 00:16:30|97666.3|97616.3|97657.3|97607.3|97666.5|97616.5|97657|97607|49
1652746600000|2022-05-17 00:16:40|97657.2|97607.2|97656.1|97606.1|97658.6|97608.6|97654.5|97604.5|37
1652746610000|2022-05-17 00:16:50|97655.9|97605.9|97650.2|97600.2|97662.4|97612.4|97645.1|97595.1|48
1652746620000|2022-05-17 00:17:00|97648.7|97598.7|97644.3|97594.3|97656.7|97606.7|97638.3|97588.3|60
1652746630000|2022-05-17 00:17:10|97642.8|97592.8|97645.8|97595.8|97648.5|97598.5|97632.1|97582.1|63
1652746640000|2022-05-17 00:17:20|97645.9|97595.9|97647.3|97597.3|97653.4|97603.4|97634.5|97584.5|70
1652746650000|2022-05-17 00:17:30|97647.8|97597.8|97644.7|97594.7|97650.4|97600.4|97642.8|97592.8|61
1652746660000|2022-05-17 00:17:40|97645.3|97595.3|97648|97598|97649.3|97599.3|97643.2|97593.2|35
1652746670000|2022-05-17 00:17:50|97648.2|97598.2|97645.5|97595.5|97650.7|97600.7|97645.5|97595.5|55
1652746680000|2022-05-17 00:18:00|97646.5|97596.5|97645.3|97595.3|97649.7|97599.7|97642.6|97592.6|51
1652746690000|2022-05-17 00:18:10|97647.9|97597.9|97647.3|97597.3|97649|97599|97635.6|97585.6|61
1652746700000|2022-05-17 00:18:20|97645.8|97595.8|97646.5|97596.5|97649.5|97599.5|97632|97582|48
1652746710000|2022-05-17 00:18:30|97646.4|97596.4|97643.8|97593.8|97646.4|97596.4|97640.2|97590.2|29
1652746720000|2022-05-17 00:18:40|97643.7|97593.7|97643.2|97593.2|97645.8|97595.8|97642.1|97592.1|29
1652746730000|2022-05-17 00:18:50|97642.9|97592.9|97645.9|97595.9|97646|97596|97642.3|97592.3|22
1652746740000|2022-05-17 00:19:00|97645.8|97595.8|97646.3|97596.3|97647.2|97597.2|97635.3|97585.3|60
1652746750000|2022-05-17 00:19:10|97646.8|97596.8|97645.8|97595.8|97646.8|97596.8|97641.2|97591.2|24
1652746760000|2022-05-17 00:19:20|97644.4|97594.4|97644|97594|97645|97595|97643.4|97593.4|31
1652746770000|2022-05-17 00:19:30|97643.9|97593.9|97644.1|97594.1|97645.8|97595.8|97643.8|97593.8|16
1652746780000|2022-05-17 00:19:40|97643.7|97593.7|97643.5|97593.5|97646.4|97596.4|97642.4|97592.4|42
1652746790000|2022-05-17 00:19:50|97643.3|97593.3|97646.7|97596.7|97654.5|97604.5|97643.3|97593.3|58
1652746800000|2022-05-17 00:20:00|97651.3|97601.3|97648.3|97598.3|97651.3|97601.3|97643.5|97593.5|54
1652746810000|2022-05-17 00:20:10|97647.9|97597.9|97649.5|97599.5|97655.1|97605.1|97641.9|97591.9|50
1652746820000|2022-05-17 00:20:20|97648.8|97598.8|97649.6|97599.6|97649.9|97599.9|97647.7|97597.7|22
1652746830000|2022-05-17 00:20:30|97647.6|97597.6|97651.5|97601.5|97659.1|97609.1|97646.3|97596.3|55
1652746840000|2022-05-17 00:20:40|97650.6|97600.6|97658|97608|97663.1|97613.1|97646.5|97596.5|49
1652746850000|2022-05-17 00:20:50|97658.1|97608.1|97666.5|97616.5|97666.5|97616.5|97656.8|97606.8|45
1652746860000|2022-05-17 00:21:00|97667.2|97617.2|97650.8|97600.8|97667.9|97617.9|97645.5|97595.5|65
1652746870000|2022-05-17 00:21:10|97651.7|97601.7|97648.7|97598.7|97652.4|97602.4|97646.7|97596.7|57
1652746880000|2022-05-17 00:21:20|97648.8|97598.8|97649.1|97599.1|97650|97600|97648.2|97598.2|32
1652746890000|2022-05-17 00:21:30|97649.2|97599.2|97638.9|97588.9|97652.8|97602.8|97636.6|97586.6|38
1652746900000|2022-05-17 00:21:40|97641.4|97591.4|97648.1|97598.1|97650.2|97600.2|97638.9|97588.9|54
1652746910000|2022-05-17 00:21:50|97648.8|97598.8|97644.6|97594.6|97651|97601|97644.4|97594.4|31
1652746920000|2022-05-17 00:22:00|97644.1|97594.1|97649.4|97599.4|97649.4|97599.4|97640.8|97590.8|61
1652746930000|2022-05-17 00:22:10|97648.1|97598.1|97580.2|97392.6|97653.3|97603.3|97569.1|97385.4|77
1652746940000|2022-05-17 00:22:20|97581.4|97397.4|97600.5|97550.5|97647.5|97553.6|97579.6|97397.4|75
1652746950000|2022-05-17 00:22:30|97636.2|97510.6|97608.2|97475|97639|97552|97571.6|97459.2|57
1652746960000|2022-05-17 00:22:40|97608.3|97516.1|97547.8|97497.8|97608.3|97519.1|97547.8|97443.6|71
1652746970000|2022-05-17 00:22:50|97542.6|97492.6|97544.6|97494.6|97589.7|97500.2|97542.6|97429.2|76
1652746980000|2022-05-17 00:23:00|97581.3|97454.5|97551.7|97501.7|97589.5|97501.7|97544.5|97439.9|75
1652746990000|2022-05-17 00:23:10|97545.7|97495.7|97614.1|97471.3|97614.7|97510.4|97545.7|97455.9|74
1652747000000|2022-05-17 00:23:20|97607|97471.6|97592.5|97461.6|97619.7|97508.6|97546.3|97449.1|76
1652747010000|2022-05-17 00:23:30|97590.7|97464.3|97557.4|97507.4|97602.9|97511.9|97542.8|97452.9|79
1652747020000|2022-05-17 00:23:40|97561.2|97511.2|97556.7|97506.7|97579.7|97511.2|97542|97450.7|73
1652747030000|2022-05-17 00:23:50|97552.5|97502.5|97558.2|97508.2|97596|97512|97552.5|97469.7|56
1652747040000|2022-05-17 00:24:00|97558.6|97508.6|97566.8|97516.8|97597.1|97516.8|97555.4|97468.8|52
1652747050000|2022-05-17 00:24:10|97566|97516|97562.4|97512.4|97568.2|97518.2|97542.8|97492.8|71
1652747060000|2022-05-17 00:24:20|97562|97512|97551.6|97501.6|97616|97516.7|97543.1|97457.4|69
1652747070000|2022-05-17 00:24:30|97553.3|97503.3|97566.4|97516.4|97594.8|97516.4|97553.1|97465.9|60
1652747080000|2022-05-17 00:24:40|97563.5|97513.5|97576.6|97444.7|97594|97517.5|97534|97444.7|72
1652747090000|2022-05-17 00:24:50|97536.3|97486.3|97535.1|97485.1|97584.5|97492.1|97529.1|97448.5|70
1652747100000|2022-05-17 00:25:00|97530|97480|97533.1|97483.1|97542.1|97492.1|97526.7|97476.7|69
1652747110000|2022-05-17 00:25:10|97534.2|97484.2|97584.9|97458.5|97621.5|97518|97534.1|97440.2|77
1652747120000|2022-05-17 00:25:20|97586.5|97455.6|97594.5|97467.7|97609.3|97508.2|97549.9|97446.9|72
1652747130000|2022-05-17 00:25:30|97594.4|97467.4|97595.5|97460.2|97619.1|97506.2|97551|97454|55
1652747140000|2022-05-17 00:25:40|97595.6|97459.9|97596.9|97465.9|97599.1|97506.6|97556.6|97458.5|38
1652747150000|2022-05-17 00:25:50|97592.3|97463.4|97607.1|97470.9|97616.7|97508.5|97558.5|97449.4|62
1652747160000|2022-05-17 00:26:00|97560.8|97510.8|97595.1|97460.7|97623|97511.9|97559.9|97444.6|67
1652747170000|2022-05-17 00:26:10|97594.8|97461.9|97559.9|97509.9|97602.4|97510.7|97552.7|97450.6|68
1652747180000|2022-05-17 00:26:20|97560.1|97510.1|97603.6|97466.5|97607.7|97510.1|97556.1|97463.3|49
1652747190000|2022-05-17 00:26:30|97603.1|97466.4|97561.2|97511.2|97604.8|97513.9|97558.8|97465.7|46
1652747200000|2022-05-17 00:26:40|97560.9|97510.9|97596.3|97454.5|97617.5|97511.9|97557|97452.4|62
1652747210000|2022-05-17 00:26:50|97592.9|97461.4|97557.1|97507.1|97608.4|97507.7|97553|97452.5|70
1652747220000|2022-05-17 00:27:00|97593.2|97467.4|97589.2|97454|97603.8|97467.4|97579.7|97437.6|75
1652747230000|2022-05-17 00:27:10|97591.5|97459.4|97589.1|97460.2|97592.2|97503.4|97543.2|97449.3|58
1652747240000|2022-05-17 00:27:20|97589.3|97460.5|97587.7|97461.7|97593.7|97461.8|97587.5|97458.1|29
1652747250000|2022-05-17 00:27:30|97587.6|97461.9|97551|97501|97589.7|97502.5|97551|97455.7|36
1652747260000|2022-05-17 00:27:40|97588.7|97462.6|97580.8|97450.1|97591.4|97501.9|97542.2|97441.3|66
1652747270000|2022-05-17 00:27:50|97580.7|97452|97585.8|97451.3|97585.8|97492|97532.4|97435.9|64
1652747280000|2022-05-17 00:28:00|97584.1|97454.1|97531.6|97481.6|97584.1|97486.1|97525.4|97440.4|52
1652747290000|2022-05-17 00:28:10|97530.6|97480.6|97557.3|97431.4|97592.2|97486.3|97523.8|97429|61
1652747300000|2022-05-17 00:28:20|97520.6|97470.6|97529.9|97479.9|97571|97482.8|97520.6|97435.3|70
1652747310000|2022-05-17 00:28:30|97570.5|97441.1|97532.6|97482.6|97576.7|97483.1|97523.8|97436.1|36
1652747320000|2022-05-17 00:28:40|97532.2|97482.2|97526.8|97476.8|97572.2|97484|97525.1|97436.5|55
1652747330000|2022-05-17 00:28:50|97571.2|97443.6|97522|97472|97572.8|97482.3|97517.9|97428.6|62
1652747340000|2022-05-17 00:29:00|97520.2|97470.2|97525.9|97475.9|97568.8|97478.9|97520|97435.1|51
1652747350000|2022-05-17 00:29:10|97526|97476|97530.9|97480.9|97570.4|97481|97519.2|97430.1|76
1652747360000|2022-05-17 00:29:20|97530.2|97480.2|97525|97475|97570.4|97482.4|97525|97435.7|66
1652747370000|2022-05-17 00:29:30|97527.1|97477.1|97529|97479|97567.8|97482.2|97522.3|97436.2|60
1652747380000|2022-05-17 00:29:40|97528.4|97478.4|97553.4|97427|97555.1|97478.5|97516.1|97424.6|47
1652747390000|2022-05-17 00:29:50|97554.5|97425.9|97517.2|97467.2|97555.4|97468.5|97515.1|97425.9|34
1652747400000|2022-05-17 00:30:00|97517.1|97467.1|97560.5|97433.5|97569.6|97478|97517.1|97433.5|43
1652747410000|2022-05-17 00:30:10|97563.5|97434.6|97576.8|97443.2|97586.1|97481.7|97524.9|97428.4|61
1652747420000|2022-05-17 00:30:20|97575.8|97443.3|97574.8|97444.6|97588.4|97486.8|97532.3|97435|50
1652747430000|2022-05-17 00:30:30|97533.2|97483.2|97575.3|97446|97590.5|97485.4|97530.3|97441.1|63
1652747440000|2022-05-17 00:30:40|97536.8|97486.8|97578.9|97446.1|97578.9|97486.8|97534|97443.5|38
1652747450000|2022-05-17 00:30:50|97579.1|97446.3|97572|97445.9|97585.3|97449.8|97571.7|97440|39
1652747460000|2022-05-17 00:31:00|97571.3|97446|97580.4|97451.2|97597|97493.8|97532.3|97431.2|51
1652747470000|2022-05-17 00:31:10|97586.7|97451.8|97582.5|97451.2|97596.3|97495.4|97541.8|97445.6|60
1652747480000|2022-05-17 00:31:20|97581.4|97452.8|97537.2|97487.2|97584.7|97487.2|97534.3|97438.2|41
1652747490000|2022-05-17 00:31:30|97536.9|97486.9|97580.1|97449|97580.6|97489.4|97534.1|97437.8|51
1652747500000|2022-05-17 00:31:40|97574.8|97447.2|97582|97450.1|97588.9|97495|97532.7|97437.2|73
1652747510000|2022-05-17 00:31:50|97581.4|97450.8|97577.2|97451.8|97583.7|97492.5|97537.9|97446|43
1652747520000|2022-05-17 00:32:00|97531.5|97481.5|97531.8|97481.8|97577|97485.5|97530.2|97445.6|47
1652747530000|2022-05-17 00:32:10|97531.9|97481.9|97577.6|97438.6|97592.7|97489.1|97526.7|97421.5|68
1652747540000|2022-05-17 00:32:20|97577|97435.5|97569.5|97440.6|97593.3|97479.7|97523.6|97415.9|59
1652747550000|2022-05-17 00:32:30|97569.4|97440.5|97531.2|97481.2|97572.8|97481.2|97527.6|97440.5|42
1652747560000|2022-05-17 00:32:40|97533.1|97483.1|97570.4|97442.5|97579.7|97483.8|97528.4|97433.9|44
1652747570000|2022-05-17 00:32:50|97570.7|97442|97559.2|97433.9|97577.2|97481.6|97520.5|97428.3|50
1652747580000|2022-05-17 00:33:00|97559|97433.8|97558.3|97426.2|97564.5|97476.8|97519.4|97424|53
1652747590000|2022-05-17 00:33:10|97557.8|97426.3|97559.2|97426.5|97576.2|97474.6|97521.5|97419.7|46
1652747600000|2022-05-17 00:33:20|97559.5|97427.2|97561.7|97428.6|97561.9|97431|97556|97427.1|23
1652747610000|2022-05-17 00:33:30|97562.3|97428|97566.1|97433.2|97567.8|97474.9|97521.6|97425|33
1652747620000|2022-05-17 00:33:40|97565.3|97434|97564.1|97434.6|97567.4|97435.8|97561.9|97424.2|21
1652747630000|2022-05-17 00:33:50|97567.4|97432.5|97559.2|97433.7|97567.6|97472|97520.2|97432.4|25
1652747640000|2022-05-17 00:34:00|97559|97433.6|97561.9|97436.5|97563.1|97473.6|97523.6|97431.9|18
1652747650000|2022-05-17 00:34:10|97562.1|97436.7|97568.2|97437|97569.8|97437.3|97561.8|97432.6|15
1652747660000|2022-05-17 00:34:20|97569.8|97433.9|97566.7|97421.7|97569.8|97473.2|97516.4|97421.7|31
1652747670000|2022-05-17 00:34:30|97566.4|97423.9|97518|97468|97568|97468|97512.3|97419.5|25
1652747680000|2022-05-17 00:34:40|97517.2|97467.2|97561|97425.6|97561.6|97467.2|97516.8|97422.4|25
1652747690000|2022-05-17 00:34:50|97561.5|97423.9|97561.9|97426.5|97562.9|97426.5|97560.8|97422.1|10
1652747700000|2022-05-17 00:35:00|97562.7|97418.9|97520.6|97470.6|97563|97472.1|97516.1|97418.9|36
1652747710000|2022-05-17 00:35:10|97518.7|97468.7|97556.7|97426.6|97562.3|97469.4|97514.5|97423.4|42
1652747720000|2022-05-17 00:35:20|97557|97427|97543.2|97417.9|97572.6|97427.7|97543.2|97414.3|31
1652747730000|2022-05-17 00:35:30|97543.6|97417|97555.1|97418.6|97556.1|97424.1|97542.7|97415|38
1652747740000|2022-05-17 00:35:40|97510.1|97460.1|97552.3|97425.6|97552.6|97463.7|97510.1|97423.5|33
1652747750000|2022-05-17 00:35:50|97552|97425.4|97546.6|97419.6|97555.2|97466.2|97508.7|97417.7|32
1652747760000|2022-05-17 00:36:00|97547.9|97419.2|97516.3|97466.3|97556.2|97466.3|97507.9|97419.2|37
1652747770000|2022-05-17 00:36:10|97554.8|97428.8|97562.8|97429.3|97570.2|97472.3|97512.9|97422.9|51
1652747780000|2022-05-17 00:36:20|97562.2|97430.4|97524.9|97474.9|97573.6|97475.1|97513.7|97424.4|52
1652747790000|2022-05-17 00:36:30|97526.5|97476.5|97527.9|97477.9|97567.3|97479.3|97526.2|97434.4|43
1652747800000|2022-05-17 00:36:40|97528.1|97478.1|97527.6|97477.6|97568.9|97479.2|97524.8|97436.6|31
1652747810000|2022-05-17 00:36:50|97527.4|97477.4|97561.3|97432.8|97579|97477.4|97526.2|97428.6|37
1652747820000|2022-05-17 00:37:00|97562.2|97432.4|97663.6|97511.6|97663.6|97511.6|97523|97430.8|71
1652747830000|2022-05-17 00:37:10|97661.7|97490.9|97662|97524.9|97685.7|97567.5|97617.5|97466.9|52
1652747840000|2022-05-17 00:37:20|97664.9|97523|97665.8|97519.6|97668|97523|97663.3|97519|19
1652747850000|2022-05-17 00:37:30|97664.8|97529|97628.4|97476.3|97666.2|97529|97628.4|97476.3|41
1652747860000|2022-05-17 00:37:40|97629|97482.1|97587.6|97421.2|97636.7|97482.6|97556.7|97399.1|75
1652747870000|2022-05-17 00:37:50|97598|97442.8|97600.2|97429|97605.6|97444.5|97592.9|97423.5|55
1652747880000|2022-05-17 00:38:00|97600|97428.8|97575.8|97426.2|97600|97434.6|97559|97402|62
1652747890000|2022-05-17 00:38:10|97576|97424.8|97568.1|97419.5|97578.2|97425.1|97566|97410.7|45
1652747900000|2022-05-17 00:38:20|97568.2|97419.4|97578.5|97417.9|97584.3|97421.8|97568.1|97408.9|41
1652747910000|2022-05-17 00:38:30|97578.6|97417.8|97579.6|97417.1|97598.4|97428.9|97560.2|97398.6|54
1652747920000|2022-05-17 00:38:40|97577.9|97422.8|97563.3|97409.6|97577.9|97422.8|97548.9|97399.1|59
1652747930000|2022-05-17 00:38:50|97564.9|97411.3|97564.2|97416.2|97576.4|97416.3|97563.4|97411.2|41
1652747940000|2022-05-17 00:39:00|97564.4|97416.4|97562.1|97416.8|97565.6|97417.3|97561.7|97414.9|28
1652747950000|2022-05-17 00:39:10|97562.3|97417.9|97562.7|97417.8|97567.9|97425.5|97554.8|97414.8|35
1652747960000|2022-05-17 00:39:20|97559.5|97419.1|97562.2|97417.6|97565.3|97423.5|97556.7|97417.1|40
1652747970000|2022-05-17 00:39:30|97562.3|97417.5|97561.2|97420.4|97562.5|97421.6|97559.2|97417.1|27
1652747980000|2022-05-17 00:39:40|97561|97420.6|97564.8|97421.2|97565|97427.3|97552.9|97420.2|27
1652747990000|2022-05-17 00:39:50|97565.3|97421.5|97564.2|97423.2|97565.7|97424.3|97562.2|97421.5|20
1652748000000|2022-05-17 00:40:00|97564.3|97423.3|97574.1|97427.7|97575.9|97431.9|97564.3|97423.3|37
1652748010000|2022-05-17 00:40:10|97574.3|97428|97567.1|97430.3|97574.3|97433.8|97567.1|97423.2|35
1652748020000|2022-05-17 00:40:20|97567.4|97430.9|97564.9|97429|97579.9|97431.6|97564.4|97428.4|39
1652748030000|2022-05-17 00:40:30|97568.4|97428.9|97557.4|97418.5|97568.4|97430.9|97555.2|97418|53
1652748040000|2022-05-17 00:40:40|97557.3|97418.7|97559.8|97418.7|97560.3|97420.1|97557.3|97416.2|26
1652748050000|2022-05-17 00:40:50|97559.5|97418.6|97547.5|97421.6|97559.5|97459.7|97509.2|97414.3|41
1652748060000|2022-05-17 00:41:00|97555.3|97426|97546.2|97405.5|97555.3|97460.6|97509|97405.5|57
1652748070000|2022-05-17 00:41:10|97541.6|97406.3|97542.6|97410.9|97546.5|97414.7|97539.8|97406.3|41
1652748080000|2022-05-17 00:41:20|97542.7|97411.1|97548.7|97416.9|97555.3|97418.8|97542.6|97409.7|36
1652748090000|2022-05-17 00:41:30|97548|97418.6|97545.7|97414.8|97553.4|97458.9|97507|97414.8|60
1652748100000|2022-05-17 00:41:40|97545.4|97416|97555.1|97421|97558.1|97461.6|97486|97397.3|56
1652748110000|2022-05-17 00:41:50|97554|97421.9|97554.5|97418.6|97554.5|97421.9|97552.2|97413.8|34
1652748120000|2022-05-17 00:42:00|97560.3|97418.8|97516|97466|97560.3|97468.3|97513.1|97414.7|47
1652748130000|2022-05-17 00:42:10|97515.2|97465.2|97560.2|97424.4|97568|97466.5|97508.5|97405.2|46
1652748140000|2022-05-17 00:42:20|97561.2|97421.9|97557.6|97423.5|97561.9|97427|97553.2|97419|58
1652748150000|2022-05-17 00:42:30|97557.4|97423.4|97554.5|97428.6|97557.9|97470.6|97516.7|97422|38
1652748160000|2022-05-17 00:42:40|97517.2|97428.9|97516.8|97466.8|97554.9|97467.5|97516.6|97428.9|20
1652748170000|2022-05-17 00:42:50|97552.7|97426.5|97518.5|97468.5|97552.7|97469.7|97517.7|97424.5|25
1652748180000|2022-05-17 00:43:00|97518.8|97468.8|97518.9|97468.9|97564.9|97475.2|97515.5|97422.2|37
1652748190000|2022-05-17 00:43:10|97519.4|97469.4|97522.8|97472.8|97579.7|97475.8|97519.4|97422.4|56
1652748200000|2022-05-17 00:43:20|97522.9|97472.9|97523.3|97473.3|97560.2|97474.2|97520.7|97430.6|48
1652748210000|2022-05-17 00:43:30|97523.9|97473.9|97516.1|97466.1|97559|97474.8|97516.1|97418.8|43
1652748220000|2022-05-17 00:43:40|97561.1|97424.4|97521.4|97471.4|97573.9|97475.1|97516|97420.3|51
1652748230000|2022-05-17 00:43:50|97520.2|97470.2|97519.2|97469.2|97520.7|97470.7|97519.2|97469.2|16
1652748240000|2022-05-17 00:44:00|97519.4|97469.4|97524.2|97474.2|97564.6|97475|97518.9|97427.5|33
1652748250000|2022-05-17 00:44:10|97524|97474|97525.7|97475.7|97561.5|97479.1|97523.2|97432.2|37
1652748260000|2022-05-17 00:44:20|97524.3|97474.3|97525.9|97475.9|97527.1|97477.1|97523.5|97473.5|30
1652748270000|2022-05-17 00:44:30|97525.8|97475.8|97563.3|97429.5|97563.5|97476.5|97524.5|97429.5|27
1652748280000|2022-05-17 00:44:40|97563.6|97431.1|97571.7|97435.7|97588.5|97441.8|97563.6|97421.5|55
1652748290000|2022-05-17 00:44:50|97571.9|97436.2|97569.1|97434.1|97571.9|97442|97567.3|97433|40
1652748300000|2022-05-17 00:45:00|97568.9|97433.9|97530.7|97480.7|97569|97481.1|97530.7|97432.7|26
1652748310000|2022-05-17 00:45:10|97531.3|97481.3|97567.9|97438.3|97568.3|97481.3|97530.4|97437.6|18
1652748320000|2022-05-17 00:45:20|97567.5|97437.5|97531.2|97481.2|97567.6|97482.8|97531.2|97433.8|28
1652748330000|2022-05-17 00:45:30|97531.5|97481.5|97528.3|97478.3|97568.9|97483.7|97527.4|97438.9|22
1652748340000|2022-05-17 00:45:40|97567.5|97439.3|97560.4|97432|97576.9|97478.7|97528.7|97422.7|23
1652748350000|2022-05-17 00:45:50|97564.2|97430.9|97558.2|97430.5|97572.1|97432.3|97557.9|97415.9|50
1652748360000|2022-05-17 00:46:00|97556.9|97429.5|97552.3|97415.5|97576.4|97471.8|97521.7|97398.1|51
1652748370000|2022-05-17 00:46:10|97553.2|97415.4|97556.5|97418.7|97557.5|97421.1|97553.1|97410.4|40
1652748380000|2022-05-17 00:46:20|97557.2|97417.8|97561.4|97420.4|97567.2|97420.5|97556.4|97417.6|30
1652748390000|2022-05-17 00:46:30|97560.2|97421.2|97561|97417.8|97561.2|97421.6|97558.6|97415.6|34
1652748400000|2022-05-17 00:46:40|97559.7|97417.5|97563.3|97424.8|97578.4|97468.3|97516.1|97405.4|54
1652748410000|2022-05-17 00:46:50|97562.2|97426.3|97580|97439.3|97580|97442.5|97556.9|97423.3|44
1652748420000|2022-05-17 00:47:00|97579.8|97439.1|97565.7|97425.4|97605.8|97449.6|97562.1|97420.9|57
1652748430000|2022-05-17 00:47:10|97566.3|97424.9|97565.8|97425.2|97579|97433.4|97552.7|97411.3|44
1652748440000|2022-05-17 00:47:20|97565.5|97423.8|97561.7|97427.1|97565.5|97429.1|97561.6|97423.8|28
1652748450000|2022-05-17 00:47:30|97561.2|97427|97563.2|97424.6|97563.2|97427.5|97560.4|97424.4|22
1652748460000|2022-05-17 00:47:40|97563|97424.7|97560.3|97417.1|97581.9|97472.6|97522.4|97415.3|40
1652748470000|2022-05-17 00:47:50|97561.1|97417.8|97557.5|97418.6|97574.8|97420.4|97551.8|97402.7|47
1652748480000|2022-05-17 00:48:00|97557.6|97420.2|97556.9|97419.1|97571.5|97423.3|97551.3|97409|52
1652748490000|2022-05-17 00:48:10|97558.2|97418.1|97557.9|97410.9|97569.7|97422.1|97543.2|97393.3|52
1652748500000|2022-05-17 00:48:20|97555.1|97412.4|97553.4|97403.1|97561.5|97418.1|97545.8|97392.9|53
1652748510000|2022-05-17 00:48:30|97554.3|97402.6|97544.5|97396.2|97564.3|97407.6|97534.1|97379.1|46
1652748520000|2022-05-17 00:48:40|97545.1|97394.7|97539.7|97396.1|97556.5|97397.8|97532.8|97377.5|64
1652748530000|2022-05-17 00:48:50|97540.6|97395.6|97546.4|97408|97557.1|97411.7|97537.2|97391.1|61
1652748540000|2022-05-17 00:49:00|97546.1|97409|97570.4|97414.6|97583.3|97424.1|97545.6|97401.2|63
1652748550000|2022-05-17 00:49:10|97570.2|97409.4|97564|97410.2|97570.3|97417.3|97561.9|97407.5|37
1652748560000|2022-05-17 00:49:20|97560.9|97422.9|97562.2|97415.3|97564.7|97422.9|97560.4|97412.2|27
1652748570000|2022-05-17 00:49:30|97559.6|97411.6|97522|97472|97586.7|97472|97522|97408.7|36
1652748580000|2022-05-17 00:49:40|97522.8|97472.8|97558.6|97420.6|97574.1|97472.8|97522.8|97416.4|31
1652748590000|2022-05-17 00:49:50|97560|97418.8|97555.1|97416|97560|97423.5|97553.5|97416|36
1652748600000|2022-05-17 00:50:00|97553.9|97416.2|97561.5|97410.9|97566.9|97463.6|97513.6|97405.4|29
1652748610000|2022-05-17 00:50:10|97557.9|97405.4|97561.4|97408.5|97564.8|97414.1|97552.7|97403.4|42
1652748620000|2022-05-17 00:50:20|97561|97407.4|97557.9|97417.5|97573.1|97421.5|97552.4|97406.2|48
1652748630000|2022-05-17 00:50:30|97559.3|97414.8|97545.7|97408.3|97566.3|97421.2|97544.5|97398.9|54
1652748640000|2022-05-17 00:50:40|97546.3|97405.7|97548.2|97404.6|97549.5|97409.6|97544.1|97401.7|45
1652748650000|2022-05-17 00:50:50|97548.4|97404.8|97545.9|97408.9|97567.8|97412.3|97540.6|97394.6|51
1652748660000|2022-05-17 00:51:00|97545.8|97408.3|97543.1|97411.1|97552.2|97411.1|97543.1|97403.6|42
1652748670000|2022-05-17 00:51:10|97542.6|97403.8|97529.3|97401|97542.6|97446.9|97496.9|97392.2|62
1652748680000|2022-05-17 00:51:20|97529.6|97401.8|97506.3|97456.3|97566.2|97466.6|97497.6|97400.2|56
1652748690000|2022-05-17 00:51:30|97507.1|97457.1|97545.6|97418.5|97546.7|97457.5|97503.6|97407.1|42
1652748700000|2022-05-17 00:51:40|97545.5|97457.2|97503.3|97453.3|97554.7|97459.1|97503.3|97415.8|30
1652748710000|2022-05-17 00:51:50|97503.4|97453.4|97498.1|97448.1|97535.3|97453.8|97496.9|97407.8|32
1652748720000|2022-05-17 00:52:00|97498.3|97448.3|97503.4|97453.4|97535.9|97455.8|97494.8|97405.5|36
1652748730000|2022-05-17 00:52:10|97506|97456|97492.3|97442.3|97540.6|97456.7|97491.3|97401|59
1652748740000|2022-05-17 00:52:20|97492.2|97442.2|97491|97441|97529.5|97442.2|97490.9|97403.8|22
1652748750000|2022-05-17 00:52:30|97491.1|97441.1|97495.6|97445.6|97534.4|97446.5|97490.2|97402.3|44
1652748760000|2022-05-17 00:52:40|97495.4|97445.4|97491|97441|97538.3|97448.5|97490|97394.5|40
1652748770000|2022-05-17 00:52:50|97491.1|97441.1|97523.7|97394.8|97527.1|97441.6|97488.8|97389.8|37
1652748780000|2022-05-17 00:53:00|97523.2|97394.2|97543|97405.2|97556.7|97452.3|97488.2|97386.8|59
1652748790000|2022-05-17 00:53:10|97540|97404.6|97495.8|97445.8|97552|97445.8|97495.8|97399.1|50
1652748800000|2022-05-17 00:53:20|97532.3|97406.7|97496.7|97446.7|97532.8|97447.7|97492.1|97397|42
1652748810000|2022-05-17 00:53:30|97496.1|97446.1|97489.9|97439.9|97526.8|97448.7|97489.5|97389|47
1652748820000|2022-05-17 00:53:40|97486.3|97436.3|97523.4|97390.3|97528.7|97438.2|97483.2|97388.5|50
1652748830000|2022-05-17 00:53:50|97522.5|97391|97534|97398.1|97534.6|97433.8|97483.3|97385.9|64
1652748840000|2022-05-17 00:54:00|97533.7|97399.7|97548|97401.9|97585.9|97430.2|97532.5|97399|68
1652748850000|2022-05-17 00:54:10|97549.1|97401|97542.8|97400.9|97552.5|97411.5|97539.3|97390.7|65
1652748860000|2022-05-17 00:54:20|97543.7|97400.5|97530.9|97375.5|97559.4|97409.2|97525.4|97365.7|72
1652748870000|2022-05-17 00:54:30|97531.2|97376.9|97525.3|97348.3|97542.3|97396.2|97519.9|97348.3|72
1652748880000|2022-05-17 00:54:40|97511.4|97369.8|97521.9|97369.1|97535.7|97378.1|97507.8|97345.6|74
1652748890000|2022-05-17 00:54:50|97522.6|97374.9|97559.9|97409.2|97609.9|97442|97519.5|97362.9|80
1652748900000|2022-05-17 00:55:00|97561.1|97401.9|97664.5|97485|97678.2|97501.5|97556.5|97383.3|79
1652748910000|2022-05-17 00:55:10|97663.4|97488.7|97657.6|97491.5|97664.7|97502.2|97653.2|97481.7|69
1652748920000|2022-05-17 00:55:20|97657.4|97493.2|97655.9|97498.2|97661.8|97507.2|97655.7|97485.4|49
1652748930000|2022-05-17 00:55:30|97654.7|97500.3|97608.7|97439.9|97658.6|97500.3|97600|97424.6|52
1652748940000|2022-05-17 00:55:40|97608.5|97439.7|97604.7|97433.9|97609|97444.4|97602.8|97427.6|48
1652748950000|2022-05-17 00:55:50|97604.5|97434.2|97595.9|97444.3|97604.5|97457|97588.1|97434.2|47
1652748960000|2022-05-17 00:56:00|97594.5|97444.4|97590.8|97437.4|97609.6|97447|97589.6|97427.2|55
1652748970000|2022-05-17 00:56:10|97593.6|97428.6|97594.1|97423.8|97597.5|97437.4|97578.4|97402.2|43
1652748980000|2022-05-17 00:56:20|97590.8|97425.7|97589.6|97414.1|97597.4|97428.8|97576.4|97405.8|62
1652748990000|2022-05-17 00:56:30|97590.5|97412.4|97588.3|97429.7|97597.2|97433|97582.4|97401.9|38
1652749000000|2022-05-17 00:56:40|97588.5|97429.6|97592.3|97440.8|97594.5|97444.2|97567.1|97414.3|46
1652749010000|2022-05-17 00:56:50|97592.5|97440.9|97612.5|97442.2|97612.5|97450.5|97589.6|97429.2|55
1652749020000|2022-05-17 00:57:00|97604.1|97437.4|97622.2|97458.2|97636.8|97482.3|97591.8|97432.5|80
1652749030000|2022-05-17 00:57:10|97628.9|97465.8|97620.2|97477.7|97681.5|97508.7|97617.2|97455.3|70
1652749040000|2022-05-17 00:57:20|97619.9|97477.6|97619.9|97454.1|97643.2|97489|97618.2|97454.1|64
1652749050000|2022-05-17 00:57:30|97629.7|97449.5|97598.1|97446.3|97629.7|97464.1|97596.7|97443.4|65
1652749060000|2022-05-17 00:57:40|97601.4|97445.5|97609.8|97449.3|97613.3|97454|97599.4|97438.6|64
1652749070000|2022-05-17 00:57:50|97610.6|97449.4|97608.4|97448.6|97620.9|97455.7|97598.6|97440.9|53
1652749080000|2022-05-17 00:58:00|97604.2|97437.9|97605.5|97441|97614.5|97447.8|97584.2|97417.3|63
1652749090000|2022-05-17 00:58:10|97606.5|97441.8|97597|97443.4|97606.5|97448.8|97596.4|97433.4|40
1652749100000|2022-05-17 00:58:20|97596.8|97443.1|97596.4|97438.3|97611.2|97458.2|97591.7|97428.2|57
1652749110000|2022-05-17 00:58:30|97597.1|97435.5|97603|97447.9|97611.9|97455.9|97590.6|97435.5|53
1652749120000|2022-05-17 00:58:40|97604.6|97454|97598|97449|97620.7|97454|97583.7|97431.3|66
1652749130000|2022-05-17 00:58:50|97606.9|97447.3|97616|97452.5|97619.1|97461|97587.4|97422.6|67
1652749140000|2022-05-17 00:59:00|97616.9|97450.7|97601.9|97439.8|97625.4|97464.7|97598|97434.2|69
1652749150000|2022-05-17 00:59:10|97603.2|97439.5|97610.7|97444.3|97618.1|97459.2|97602|97437.7|58
1652749160000|2022-05-17 00:59:20|97618.9|97449.6|97602.3|97446.8|97633.6|97466.2|97589|97432.9|73
1652749170000|2022-05-17 00:59:30|97603.7|97445.8|97609.4|97451|97632.7|97473.8|97598.4|97439.5|65
1652749180000|2022-05-17 00:59:40|97608.9|97452.2|97599.8|97440.6|97614|97454.3|97595.9|97428.4|49
1652749190000|2022-05-17 00:59:50|97598|97442.9|97607.4|97449.6|97614.9|97461.9|97597.2|97438.7|57
1652749200000|2022-05-17 01:00:00|97609.1|97452.5|97614.9|97458.6|97631.6|97466.3|97602.6|97444.7|71
1652749210000|2022-05-17 01:00:10|97614.6|97458.4|97640.6|97489.5|97666.7|97494.1|97605.3|97455.7|67
1652749220000|2022-05-17 01:00:20|97644.6|97474|97609.4|97455.6|97644.6|97479.5|97603.5|97447.4|65
1652749230000|2022-05-17 01:00:30|97608.3|97456.2|97627|97468.6|97635.5|97476.1|97605.6|97456.2|70
1652749240000|2022-05-17 01:00:40|97625.2|97469.6|97621.2|97460|97625.5|97471.1|97612|97459.9|69
1652749250000|2022-05-17 01:00:50|97620.6|97461.2|97618.3|97473.7|97626.8|97476.4|97609.2|97461.1|66
1652749260000|2022-05-17 01:01:00|97618.7|97473.9|97615.6|97468.3|97626.3|97477.1|97607.7|97453.7|64
1652749270000|2022-05-17 01:01:10|97614.7|97468.8|97639.6|97482.2|97645.1|97489.5|97614.7|97466|72
1652749280000|2022-05-17 01:01:20|97638.2|97483.2|97665.6|97501.1|97675.1|97521.7|97638|97480|74
1652749290000|2022-05-17 01:01:30|97665.8|97501.2|97641.3|97488.4|97682.8|97517.8|97641.3|97485.8|67
1652749300000|2022-05-17 01:01:40|97641.4|97490.2|97634|97475.9|97650.1|97498.4|97634|97475.9|55
1652749310000|2022-05-17 01:01:50|97633.3|97475.3|97642.4|97481.7|97644.1|97495.8|97628.9|97465|64
1652749320000|2022-05-17 01:02:00|97640.3|97480.4|97645.1|97496.9|97657.5|97506.6|97636.6|97480.4|70
1652749330000|2022-05-17 01:02:10|97645.2|97497|97639.2|97492.3|97651.5|97500.6|97638.3|97482.3|57
1652749340000|2022-05-17 01:02:20|97637.9|97489.3|97659.2|97509.8|97662.3|97509.8|97637.9|97482.5|56
1652749350000|2022-05-17 01:02:30|97655|97511.6|97645.7|97490|97657.9|97511.6|97630.5|97468.7|66
1652749360000|2022-05-17 01:02:40|97644.8|97489.5|97678.6|97531.9|97698.2|97540.2|97634.9|97479.8|69
1652749370000|2022-05-17 01:02:50|97678.9|97531.6|97736.1|97592|97744|97595.6|97676.9|97522.3|59
1652749380000|2022-05-17 01:03:00|97734|97589.4|97725.8|97571.2|97737.2|97591.8|97722.3|97564.9|51
1652749390000|2022-05-17 01:03:10|97726.5|97571.5|97732.5|97581.5|97741.8|97596.4|97726.5|97567.7|49
1652749400000|2022-05-17 01:03:20|97731.4|97582.3|97717.3|97576.8|97746.5|97583.3|97713.9|97560.6|49
1652749410000|2022-05-17 01:03:30|97714.4|97576.3|97726|97580.9|97729.7|97581.3|97714.4|97554.4|62
1652749420000|2022-05-17 01:03:40|97725.8|97583.6|97730.8|97605.2|97731.7|97605.2|97725.7|97567.4|40
1652749430000|2022-05-17 01:03:50|97730.9|97605.3|97726.2|97580.6|97739.4|97605.3|97725.5|97567.3|56
1652749440000|2022-05-17 01:04:00|97726.4|97580.8|97719.2|97576.6|97726.9|97591.2|97715.3|97556.4|61
1652749450000|2022-05-17 01:04:10|97719.1|97576.5|97719|97581.7|97724.4|97585.3|97718|97570.7|53
1652749460000|2022-05-17 01:04:20|97718.9|97581|97723.2|97577.5|97727.3|97581|97715.1|97561.9|51
1652749470000|2022-05-17 01:04:30|97722|97578.6|97719.4|97584.1|97722|97584.1|97715.9|97570.6|53
1652749480000|2022-05-17 01:04:40|97719|97584|97714.9|97579|97720.3|97589.2|97714.1|97570.7|60
1652749490000|2022-05-17 01:04:50|97715|97579.1|97721.4|97571.6|97721.4|97581.5|97714.6|97570.5|42
1652749500000|2022-05-17 01:05:00|97720.6|97573.8|97701.7|97542.5|97720.6|97576.5|97689.7|97537.4|69
1652749510000|2022-05-17 01:05:10|97700.6|97543.3|97690|97541.6|97700.6|97545.6|97686.8|97534.9|53
1652749520000|2022-05-17 01:05:20|97689.9|97540|97690.6|97536.7|97698.2|97542|97687.9|97528.5|57
1652749530000|2022-05-17 01:05:30|97688.9|97537.2|97683.1|97536.8|97699.8|97542.3|97679.8|97528.8|52
1652749540000|2022-05-17 01:05:40|97683.9|97535.6|97657.4|97501.6|97692.7|97536.3|97651|97480.2|67
1652749550000|2022-05-17 01:05:50|97665.5|97502.7|97652.5|97483.3|97665.5|97506.5|97643.5|97469|53
1652749560000|2022-05-17 01:06:00|97652.4|97486.9|97648.9|97497.3|97658.9|97503.1|97638.2|97479.4|63
1652749570000|2022-05-17 01:06:10|97654.2|97501.2|97647.1|97485.1|97662.4|97501.2|97643.2|97480|60
1652749580000|2022-05-17 01:06:20|97646.7|97486.6|97653.5|97492.5|97657.4|97492.5|97640.5|97478.4|50
1652749590000|2022-05-17 01:06:30|97651.2|97495.1|97638.9|97484.5|97658.2|97495.1|97637.1|97475.7|49
1652749600000|2022-05-17 01:06:40|97639.2|97484.3|97653.1|97494.5|97667.6|97501.7|97639.2|97475.8|44
1652749610000|2022-05-17 01:06:50|97651.7|97495.3|97661.4|97481.5|97661.4|97496.2|97640.4|97479.8|54
1652749620000|2022-05-17 01:07:00|97661.6|97480.8|97641.7|97484.5|97663.4|97488|97640.3|97475.7|44
1652749630000|2022-05-17 01:07:10|97645.9|97481.1|97676.2|97507|97685.1|97518.7|97633|97477|69
1652749640000|2022-05-17 01:07:20|97670.3|97510.3|97661.4|97502.9|97675.5|97517.8|97658.2|97495|61
1652749650000|2022-05-17 01:07:30|97659.8|97511.6|97738.5|97576.2|97742.2|97582.5|97659.8|97502.4|75
1652749660000|2022-05-17 01:07:40|97737.3|97576.7|97733.1|97574.5|97751.6|97586.2|97726.2|97556.5|62
1652749670000|2022-05-17 01:07:50|97733.5|97574.7|97737.1|97567.9|97742.2|97580|97732.5|97562.6|41
1652749680000|2022-05-17 01:08:00|97735.7|97570.2|97730.2|97589.9|97735.7|97591.2|97717.7|97561|47
1652749690000|2022-05-17 01:08:10|97730|97590.1|97731.5|97587.4|97731.5|97591.5|97725.6|97575.7|32
1652749700000|2022-05-17 01:08:20|97729|97589.5|97708.3|97549.7|97733.9|97602.1|97702|97549.7|45
1652749710000|2022-05-17 01:08:30|97709.5|97564.5|97723|97573.3|97727|97581|97709.4|97564.5|49
1652749720000|2022-05-17 01:08:40|97723.1|97573.4|97707|97562.9|97724.8|97583.9|97701.2|97557.8|49
1652749730000|2022-05-17 01:08:50|97706.4|97562.4|97705.4|97542.8|97729.1|97562.7|97702.3|97537|53
1652749740000|2022-05-17 01:09:00|97704.4|97543|97703.4|97541.9|97705.6|97551.3|97696.1|97532.3|64
1652749750000|2022-05-17 01:09:10|97703.2|97543.3|97708.2|97537.7|97708.9|97543.8|97696.8|97532.2|56
1652749760000|2022-05-17 01:09:20|97705.5|97540.7|97699.1|97546.7|97710.2|97549.8|97698.5|97540.7|36
1652749770000|2022-05-17 01:09:30|97698.9|97549|97700.5|97537.8|97702.4|97552.5|97696.1|97535|48
1652749780000|2022-05-17 01:09:40|97695.2|97543.8|97690.6|97534.4|97705.3|97551.2|97689|97520.6|50
1652749790000|2022-05-17 01:09:50|97690.8|97530.8|97682.4|97527.9|97692.2|97537.3|97675.2|97524.9|48
1652749800000|2022-05-17 01:10:00|97690.9|97529.6|97690.3|97530.3|97693.5|97535.6|97682.5|97521.3|46
1652749810000|2022-05-17 01:10:10|97690.4|97530.2|97688.9|97525.9|97696.1|97535.2|97684.8|97525.9|46
1652749820000|2022-05-17 01:10:20|97689.1|97526.1|97681.5|97531.5|97689.5|97532.3|97679.3|97524.6|32
1652749830000|2022-05-17 01:10:30|97681.4|97529.4|97679.6|97521.2|97696.7|97532|97674.7|97514.1|50
1652749840000|2022-05-17 01:10:40|97679.8|97521.5|97669.1|97530.9|97689.8|97530.9|97669.1|97515.1|48
1652749850000|2022-05-17 01:10:50|97670.2|97527.8|97676.6|97510|97690.5|97528.2|97670.2|97490.2|45
1652749860000|2022-05-17 01:11:00|97666.5|97506.3|97652|97492.8|97681.4|97513.3|97650.2|97478|63
1652749870000|2022-05-17 01:11:10|97653.4|97491.4|97650.3|97488.1|97658.4|97496.6|97641.6|97479.6|58
1652749880000|2022-05-17 01:11:20|97648.8|97489.1|97666.2|97497.4|97669|97503.2|97643.1|97483.3|69
1652749890000|2022-05-17 01:11:30|97666.3|97495.2|97651|97504.2|97673.4|97513.9|97650.3|97493.9|64
1652749900000|2022-05-17 01:11:40|97662|97504|97653.4|97507.6|97671.5|97512|97647.8|97483.8|63
1652749910000|2022-05-17 01:11:50|97652.4|97508|97658.9|97506.3|97660.9|97511.6|97652.4|97505.1|49
1652749920000|2022-05-17 01:12:00|97658.8|97507.1|97648.1|97489.2|97659.7|97512.2|97636.7|97479.2|55
1652749930000|2022-05-17 01:12:10|97646.3|97492.2|97631.5|97484.5|97664.3|97492.2|97628.4|97472.2|64
1652749940000|2022-05-17 01:12:20|97640.6|97483.7|97633.4|97478.6|97641.5|97485.2|97632.6|97477.7|45
1652749950000|2022-05-17 01:12:30|97633.2|97478.5|97632.7|97480.7|97655.4|97491.4|97626.3|97477.1|64
1652749960000|2022-05-17 01:12:40|97631.3|97479.8|97635.6|97482|97649.6|97489.4|97617.3|97464.1|69
1652749970000|2022-05-17 01:12:50|97638.9|97481.5|97629.6|97483.7|97652.8|97490.8|97629.6|97471.6|57
1652749980000|2022-05-17 01:13:00|97641.2|97486.9|97637.2|97473.9|97647.8|97492.1|97629.3|97473.9|62
1652749990000|2022-05-17 01:13:10|97638.5|97472|97634.1|97474.8|97642.7|97486.4|97613.4|97460.9|60
1652750000000|2022-05-17 01:13:20|97634|97474.7|97629.7|97474.7|97638.9|97482|97624.9|97463.9|61
1652750010000|2022-05-17 01:13:30|97629.4|97475.4|97627.5|97463.8|97635.2|97476.8|97626.3|97463.8|37
1652750020000|2022-05-17 01:13:40|97624.5|97464.6|97628.1|97472.3|97628.2|97477.3|97618.5|97463.9|55
1652750030000|2022-05-17 01:13:50|97628|97472.4|97611.6|97456|97633.9|97477.9|97608.2|97456|59
1652750040000|2022-05-17 01:14:00|97615.2|97455.6|97609|97469.2|97629.3|97479.1|97600.5|97450.3|72
1652750050000|2022-05-17 01:14:10|97609.1|97471.1|97610.5|97466.4|97626.9|97476|97604|97463.5|55
1652750060000|2022-05-17 01:14:20|97610.6|97469|97609.6|97472.3|97611.6|97474.5|97608.7|97469|37
1652750070000|2022-05-17 01:14:30|97609.7|97471.9|97611.2|97472.5|97625.9|97482.2|97606.8|97465.4|49
1652750080000|2022-05-17 01:14:40|97606.5|97479.5|97594.4|97454.3|97609.7|97518.8|97551.8|97427.7|60
1652750090000|2022-05-17 01:14:50|97595.3|97447.2|97616.6|97466.9|97622.6|97468|97592.1|97445.8|54
1652750100000|2022-05-17 01:15:00|97613.7|97457.4|97616.3|97465.6|97625.5|97474.8|97606.8|97457.4|66
1652750110000|2022-05-17 01:15:10|97617.7|97465.2|97623.2|97472.1|97644.4|97485.2|97612.3|97462.7|62
1652750120000|2022-05-17 01:15:20|97628.6|97477.1|97625.2|97482.6|97632.8|97487.5|97621|97469.6|49
1652750130000|2022-05-17 01:15:30|97625.4|97482.7|97641.8|97503|97657.5|97507.8|97620.6|97474.5|56
1652750140000|2022-05-17 01:15:40|97644|97500.3|97637.8|97491.4|97653.8|97504.5|97637.8|97488|47
1652750150000|2022-05-17 01:15:50|97638|97491.5|97629.4|97497.4|97642.3|97499.9|97628.5|97482.5|56
1652750160000|2022-05-17 01:16:00|97629.6|97497.6|97629.4|97480.5|97642.7|97497.8|97623.1|97475.2|46
1652750170000|2022-05-17 01:16:10|97625|97488.2|97653.6|97489|97654|97496.5|97624.6|97479.8|56
1652750180000|2022-05-17 01:16:20|97651.6|97490.6|97623.5|97484.8|97651.6|97492.5|97623.5|97476.4|54
1652750190000|2022-05-17 01:16:30|97628.1|97482.9|97634.3|97487.2|97643|97490.7|97626|97479.1|47
1652750200000|2022-05-17 01:16:40|97633.6|97487.1|97641.2|97487.3|97646|97492.2|97632.5|97483.2|41
1652750210000|2022-05-17 01:16:50|97636.5|97488.6|97623.6|97490.2|97637|97494.7|97623.1|97480.1|37
1652750220000|2022-05-17 01:17:00|97623.5|97490|97617.3|97469.7|97623.5|97491.9|97613.6|97469.7|40
1652750230000|2022-05-17 01:17:10|97617.2|97469.8|97608.6|97477.6|97617.4|97481.6|97606.9|97469.8|39
1652750240000|2022-05-17 01:17:20|97608.8|97477.7|97621.1|97483.4|97622.6|97483.4|97608.8|97470.1|31
1652750250000|2022-05-17 01:17:30|97621.3|97483.6|97611.9|97478.9|97624.3|97483.6|97610.3|97465.5|51
1652750260000|2022-05-17 01:17:40|97610.5|97479.9|97621.2|97489.2|97629.9|97491.4|97610.5|97473.5|49
1652750270000|2022-05-17 01:17:50|97621.8|97487.7|97623.1|97486.7|97623.3|97488.9|97621.1|97485.2|35
1652750280000|2022-05-17 01:18:00|97622.8|97486.4|97629.1|97490.2|97636.6|97490.2|97621.4|97482.9|51
1652750290000|2022-05-17 01:18:10|97627.8|97490.1|97626.9|97492.4|97628.6|97492.5|97625.7|97489.3|30
1652750300000|2022-05-17 01:18:20|97626.2|97491.8|97585.5|97535.5|97629.5|97536.3|97584.7|97487.1|39
1652750310000|2022-05-17 01:18:30|97585.4|97535.4|97633.9|97490.9|97641.7|97535.4|97585.2|97479.7|49
1652750320000|2022-05-17 01:18:40|97631.9|97493.7|97626|97488.8|97649.6|97495.8|97625.1|97479.2|50
1652750330000|2022-05-17 01:18:50|97623.8|97487.6|97632.3|97482.8|97632.3|97493.6|97621.1|97482.8|30
1652750340000|2022-05-17 01:19:00|97631.1|97487.1|97621.4|97493.7|97640.7|97533.9|97583.8|97485.8|43
1652750350000|2022-05-17 01:19:10|97622.4|97494.1|97587.3|97537.3|97629.1|97537.3|97584.4|97485.1|38
1652750360000|2022-05-17 01:19:20|97586.7|97536.7|97564.7|97418.6|97627.8|97537.3|97509.2|97396.3|42
1652750370000|2022-05-17 01:19:30|97559.5|97427.3|97522.5|97472.5|97578.3|97479.6|97517.6|97392.2|50
1652750380000|2022-05-17 01:19:40|97523.2|97473.2|97616.9|97480|97663|97531.9|97522.8|97449.5|44
1652750390000|2022-05-17 01:19:50|97617|97489.9|97728.7|97571.8|97745.5|97589.8|97617|97476.1|63
1652750400000|2022-05-17 01:20:00|97730.5|97572|97713.5|97578.5|97731.7|97581.2|97707.7|97540.3|54
1652750410000|2022-05-17 01:20:10|97719.3|97579.6|97714.2|97582.3|97725.9|97613.9|97663.9|97559.6|58
1652750420000|2022-05-17 01:20:20|97714.4|97581.1|97682.9|97535.1|97715.7|97622.8|97670.2|97533.2|52
1652750430000|2022-05-17 01:20:30|97681.2|97531.1|97682.6|97527.7|97699.4|97535.8|97661.2|97504|65
1652750440000|2022-05-17 01:20:40|97682.2|97521.1|97675.5|97513.1|97689.8|97523.6|97672.4|97510.5|47
1652750450000|2022-05-17 01:20:50|97678.5|97513.2|97685.3|97518.7|97685.5|97526|97674.8|97513.2|40
1652750460000|2022-05-17 01:21:00|97687.9|97517|97679.4|97519|97687.9|97525.3|97667.7|97506.1|44
1652750470000|2022-05-17 01:21:10|97678.8|97518.6|97712.8|97549.1|97724.7|97562.2|97673.9|97511.1|56
1652750480000|2022-05-17 01:21:20|97712.6|97549.7|97717.7|97553.6|97742.4|97563.4|97712.6|97538.6|33
1652750490000|2022-05-17 01:21:30|97715.8|97552.1|97723|97563.3|97742.6|97572.7|97709.7|97551.5|45
1652750500000|2022-05-17 01:21:40|97722.4|97563.5|97716.4|97569.4|97731.1|97573.8|97715.2|97558.6|44
1652750510000|2022-05-17 01:21:50|97717.9|97570.4|97733.1|97572|97746.6|97582.9|97713.9|97552.3|44
1652750520000|2022-05-17 01:22:00|97732.4|97571.4|97721.1|97577.3|97733.8|97578.3|97710.9|97557.9|56
1652750530000|2022-05-17 01:22:10|97721.6|97576.9|97717.6|97567.5|97725.4|97616|97664.3|97565|61
1652750540000|2022-05-17 01:22:20|97715.5|97571|97703.3|97568.8|97719.9|97576.3|97689.2|97547.4|72
1652750550000|2022-05-17 01:22:30|97703.1|97568.7|97695.6|97546.5|97706.9|97608.5|97658.4|97531.1|52
1652750560000|2022-05-17 01:22:40|97693.6|97545.9|97686.1|97531|97697.9|97548|97677.5|97525.6|60
1652750570000|2022-05-17 01:22:50|97686.3|97530.7|97679.9|97523.9|97694.2|97531.5|97672.5|97513.9|56
1652750580000|2022-05-17 01:23:00|97676.8|97525.5|97683.6|97513.4|97701.2|97526.8|97676.8|97508.4|58
1652750590000|2022-05-17 01:23:10|97680.8|97514.9|97667.1|97511.6|97688.4|97523.3|97664.8|97497.6|60
1652750600000|2022-05-17 01:23:20|97667.8|97510.1|97660.4|97513|97675.1|97521.7|97649.4|97501|73
1652750610000|2022-05-17 01:23:30|97663.6|97513.5|97652.9|97509.2|97675.9|97514.1|97651|97496.9|61
1652750620000|2022-05-17 01:23:40|97651.5|97512.8|97668.7|97519.7|97687.7|97520.3|97651.5|97504.2|63
1652750630000|2022-05-17 01:23:50|97676.2|97515.2|97665|97517.2|97685.3|97521.4|97656.2|97511.6|57
1652750640000|2022-05-17 01:24:00|97665.7|97516.9|97670.6|97522|97677.3|97522.4|97653.6|97512.1|65
1652750650000|2022-05-17 01:24:10|97671.7|97521.1|97648.7|97517.5|97683|97526.5|97647.9|97509.7|66
1652750660000|2022-05-17 01:24:20|97649.7|97516.4|97660.5|97521.6|97667.9|97522.5|97640.2|97495|66
1652750670000|2022-05-17 01:24:30|97661.5|97527.9|97666.7|97519|97679.8|97528.6|97653.7|97517.2|68
1652750680000|2022-05-17 01:24:40|97666.2|97518.5|97671|97519.9|97674.8|97520.9|97655.3|97516.2|41
1652750690000|2022-05-17 01:24:50|97672.8|97517.5|97659.1|97516.5|97676.7|97525.8|97656.2|97504.1|33
1652750700000|2022-05-17 01:25:00|97660.4|97516.2|97664.5|97525.5|97670.1|97525.5|97652.7|97516.2|39
1652750710000|2022-05-17 01:25:10|97665.5|97524.6|97655.4|97527.9|97673.6|97528.1|97655.3|97520.9|32
1652750720000|2022-05-17 01:25:20|97655|97527.8|97654.9|97527.3|97668|97531.2|97650.8|97520.6|48
1652750730000|2022-05-17 01:25:30|97616.6|97566.6|97676.1|97518.2|97677.6|97566.6|97616.2|97516.6|60
1652750740000|2022-05-17 01:25:40|97672|97520.8|97669|97525.1|97675.7|97533.6|97648.1|97515.5|52
1652750750000|2022-05-17 01:25:50|97664.3|97528.4|97648.8|97512.8|97667.2|97557.3|97607.3|97503.1|73
1652750760000|2022-05-17 01:26:00|97647.4|97507.9|97654.8|97520.5|97662|97521.6|97638.8|97502.9|54
1652750770000|2022-05-17 01:26:10|97654.7|97519.7|97655.5|97520.3|97659.8|97521.8|97651.8|97519.7|40
1652750780000|2022-05-17 01:26:20|97659.1|97520.4|97664.9|97521.3|97676|97564.4|97611.2|97515.9|43
1652750790000|2022-05-17 01:26:30|97675.2|97516.1|97664.1|97527|97675.2|97567.8|97616.3|97516.1|50
1652750800000|2022-05-17 01:26:40|97663|97527.7|97662|97526.8|97664|97528.3|97661.4|97525.8|21
1652750810000|2022-05-17 01:26:50|97663.1|97526|97655.5|97524.8|97663.6|97533.1|97652.4|97524.5|36
1652750820000|2022-05-17 01:27:00|97655.3|97524.6|97647.9|97518.7|97678.4|97526.5|97647.9|97516.7|48
1652750830000|2022-05-17 01:27:10|97647|97518.2|97655.2|97521.1|97663.5|97521.6|97647|97517.7|39
1652750840000|2022-05-17 01:27:20|97655.8|97520.2|97652.9|97523|97655.8|97523.1|97652.3|97520.2|34
1652750850000|2022-05-17 01:27:30|97652.7|97522.8|97659.2|97526.6|97660.6|97567.3|97613.9|97522.8|37
1652750860000|2022-05-17 01:27:40|97659.4|97526.9|97666.8|97527.1|97666.8|97529.5|97653.8|97523.3|33
1652750870000|2022-05-17 01:27:50|97677.6|97525.6|97661.3|97529|97677.6|97532.2|97657.1|97523.8|41
1652750880000|2022-05-17 01:28:00|97661.4|97530|97668.6|97532.2|97687.2|97536.7|97657.1|97526|49
1652750890000|2022-05-17 01:28:10|97668.3|97531.8|97696.6|97560.9|97702.2|97611.5|97621|97531.1|40
1652750900000|2022-05-17 01:28:20|97697|97565.1|97706.6|97555.3|97710.6|97568.2|97697|97544|38
1652750910000|2022-05-17 01:28:30|97707.1|97559.5|97698.5|97542.3|97726.6|97574.1|97690.9|97534.3|64
1652750920000|2022-05-17 01:28:40|97700.4|97540.9|97681.9|97531.5|97708.3|97549.7|97675.1|97525.2|49
1652750930000|2022-05-17 01:28:50|97681.4|97531|97673.6|97532.7|97683.9|97542.2|97671.4|97523.5|42
1652750940000|2022-05-17 01:29:00|97673.7|97525.8|97663.1|97530.8|97673.7|97533.3|97660.9|97525.3|26
1652750950000|2022-05-17 01:29:10|97661|97531.6|97679.1|97534.7|97688.3|97543.2|97658.3|97529|36
1652750960000|2022-05-17 01:29:20|97678.9|97537|97676.7|97539.4|97678.9|97583.7|97633.1|97537|10
1652750970000|2022-05-17 01:29:30|97676.3|97539.9|97691.4|97537.1|97691.4|97577.2|97626.3|97537.1|28
1652750980000|2022-05-17 01:29:40|97672.7|97555|97663|97555|97693.9|97555|97647.1|97536.4|22
1652750990000|2022-05-17 01:29:50|97687.8|97537.7|97677.6|97542.8|97690.4|97543.8|97675.6|97536.9|14
1652751000000|2022-05-17 01:30:00|97689.5|97537|97689.1|97548.4|97694|97577.9|97622.8|97536|46
1652751010000|2022-05-17 01:30:10|97656.7|97559.7|97686.2|97555.7|97699|97561.9|97656.7|97542.5|36
1652751020000|2022-05-17 01:30:20|97686.5|97555.9|97659.9|97519.7|97789.3|97653.1|97659.9|97519.7|67
1652751030000|2022-05-17 01:30:30|97658.9|97527.2|97621.2|97518.6|97695.6|97553|97580.4|97495|68
1652751040000|2022-05-17 01:30:40|97579.8|97529.8|97664.5|97533|97678.9|97575.2|97579.2|97500.1|55
1652751050000|2022-05-17 01:30:50|97637.4|97542.8|97638.2|97526.3|97668.1|97581.6|97587|97508.1|64
1652751060000|2022-05-17 01:31:00|97635.8|97585.8|97697.4|97557.5|97703|97590.6|97635.8|97517|70
1652751070000|2022-05-17 01:31:10|97695.4|97548.5|97653.9|97558.9|97700.7|97597.8|97630.1|97481.1|77
1652751080000|2022-05-17 01:31:20|97658.2|97537.8|97616.3|97566.3|97680|97581.1|97616.3|97518.2|75
1652751090000|2022-05-17 01:31:30|97647.4|97551.6|97629.8|97533.6|97666.7|97568.6|97604.2|97507.4|70
1652751100000|2022-05-17 01:31:40|97628|97523.9|97611.2|97479.8|97637.3|97551.5|97567.3|97476.1|77
1652751110000|2022-05-17 01:31:50|97613.8|97471.8|97599.9|97491|97629.5|97509.1|97579.7|97449.2|80
1652751120000|2022-05-17 01:32:00|97600.8|97490.3|97619.6|97497.8|97623.9|97528.6|97567.4|97468|78
1652751130000|2022-05-17 01:32:10|97605.9|97508.2|97598.5|97495.5|97619.3|97529.5|97576.8|97453.8|74
1652751140000|2022-05-17 01:32:20|97600.4|97497.1|97604.6|97500.8|97615.2|97521.5|97539.5|97464|68
1652751150000|2022-05-17 01:32:30|97607.5|97500|97624.3|97505.5|97640.5|97521.6|97558.4|97461|77
1652751160000|2022-05-17 01:32:40|97627.5|97501|97620|97494.1|97646.1|97535.1|97580.4|97471.5|80
1652751170000|2022-05-17 01:32:50|97612.9|97498.9|97596.5|97498.5|97631.2|97534.5|97571.4|97470.5|78
1652751180000|2022-05-17 01:33:00|97603.7|97501.5|97627.8|97506.9|97637.6|97522.1|97571|97476.7|79
1652751190000|2022-05-17 01:33:10|97622.9|97511.1|97631.2|97490.1|97636.7|97537.7|97585.2|97472|80
1652751200000|2022-05-17 01:33:20|97642.5|97515.3|97628.8|97487.2|97642.5|97539.3|97610.7|97482.9|79
1652751210000|2022-05-17 01:33:30|97630.9|97491.6|97621.2|97488.2|97640|97518.1|97563|97463|68
1652751220000|2022-05-17 01:33:40|97577.1|97527.1|97631.2|97504.5|97638.3|97539.5|97568.6|97470|74
1652751230000|2022-05-17 01:33:50|97627.8|97497.5|97605.5|97555.5|97654.7|97555.5|97576.7|97469.1|80
1652751240000|2022-05-17 01:34:00|97596.5|97546.5|97656.4|97493.9|97656.7|97564|97587.1|97493.9|78
1652751250000|2022-05-17 01:34:10|97643.8|97504.8|97592.7|97542.7|97652|97555.3|97587.5|97494.2|76
1652751260000|2022-05-17 01:34:20|97630.7|97505.5|97587.7|97537.7|97641.7|97547.5|97578.1|97492.6|70
1652751270000|2022-05-17 01:34:30|97590.4|97540.4|97631.2|97504.8|97637.9|97545.5|97581.6|97488.8|74
1652751280000|2022-05-17 01:34:40|97631.4|97504.9|97610.3|97484.7|97637.2|97542.3|97569.8|97468.2|76
1652751290000|2022-05-17 01:34:50|97611.5|97484.5|97620.5|97486.2|97637.1|97539.4|97560.6|97465.5|73
1652751300000|2022-05-17 01:35:00|97622.4|97489.6|97607.6|97469.1|97622.7|97521.2|97548.1|97465.2|72
1652751310000|2022-05-17 01:35:10|97609.4|97474.6|97548.6|97498.6|97610.3|97505.6|97546.6|97450.9|62
1652751320000|2022-05-17 01:35:20|97553.2|97503.2|97550.1|97500.1|97614.4|97507.5|97523.3|97428.6|79
1652751330000|2022-05-17 01:35:30|97548.2|97498.2|97589.8|97455.1|97589.8|97498.4|97533.7|97439.1|78
1652751340000|2022-05-17 01:35:40|97588.7|97452.2|97499.1|97449.1|97597.9|97497.1|97499.1|97419.1|76
1652751350000|2022-05-17 01:35:50|97490.2|97440.2|97498.5|97448.5|97524.6|97453.3|97484.8|97393.5|59
1652751360000|2022-05-17 01:36:00|97498.9|97448.9|97493.7|97443.7|97509.7|97459.7|97493.7|97443.7|57
1652751370000|2022-05-17 01:36:10|97497.9|97447.9|97508.7|97458.7|97557|97466.4|97495.5|97424.8|69
1652751380000|2022-05-17 01:36:20|97507.7|97457.7|97491.6|97441.6|97511.8|97461.8|97487.1|97437.1|60
1652751390000|2022-05-17 01:36:30|97492.1|97442.1|97491.3|97441.3|97494.4|97444.4|97490.6|97440.6|43
1652751400000|2022-05-17 01:36:40|97491.1|97441.1|97488.6|97438.6|97496.8|97446.8|97480.9|97430.9|49
1652751410000|2022-05-17 01:36:50|97488.2|97438.2|97487|97437|97489.7|97439.7|97485.2|97435.2|30
1652751420000|2022-05-17 01:37:00|97486.4|97436.4|97484.9|97434.9|97537.7|97451.4|97478.7|97406.2|59
1652751430000|2022-05-17 01:37:10|97486.2|97436.2|97510.6|97383|97539|97449.9|97471.7|97383|74
1652751440000|2022-05-17 01:37:20|97510.9|97384.1|97490.9|97440.9|97539.5|97440.9|97473.1|97384.1|57
1652751450000|2022-05-17 01:37:30|97497.7|97447.7|97477.9|97427.9|97498.9|97448.9|97472.5|97422.5|61
1652751460000|2022-05-17 01:37:40|97478|97428|97462.6|97412.6|97510.4|97428|97459.3|97373.4|63
1652751470000|2022-05-17 01:37:50|97463.6|97413.6|97466.5|97416.5|97472.8|97422.8|97451.4|97401.4|61
1652751480000|2022-05-17 01:38:00|97467|97417|97500.6|97348.7|97506.1|97419.6|97457.5|97347.8|58
1652751490000|2022-05-17 01:38:10|97498.1|97356.3|97477.6|97427.6|97522.9|97427.6|97463.9|97344.3|64
1652751500000|2022-05-17 01:38:20|97513.7|97385.2|97464.3|97414.3|97523.3|97431.4|97455.2|97375.8|67
1652751510000|2022-05-17 01:38:30|97464.9|97414.9|97453.3|97403.3|97467.6|97417.6|97452.5|97402.5|54
1652751520000|2022-05-17 01:38:40|97462.6|97412.6|97460.4|97410.4|97469.3|97419.3|97454.6|97404.6|60
1652751530000|2022-05-17 01:38:50|97460.3|97410.3|97453.2|97403.2|97468.3|97418.3|97452.8|97402.8|55
1652751540000|2022-05-17 01:39:00|97453.4|97403.4|97451.9|97401.9|97467.4|97417.4|97442.6|97392.6|59
1652751550000|2022-05-17 01:39:10|97453.4|97403.4|97468.2|97418.2|97470.1|97420.1|97449.3|97399.3|61
1652751560000|2022-05-17 01:39:20|97468.6|97418.6|97479.9|97429.9|97520.1|97446.7|97468.6|97393.1|62
1652751570000|2022-05-17 01:39:30|97479.6|97429.6|97469.2|97419.2|97504.8|97430.6|97456|97379.8|64
1652751580000|2022-05-17 01:39:40|97470|97420|97463.7|97413.7|97514|97424.5|97459.5|97378.2|59
1652751590000|2022-05-17 01:39:50|97463.5|97413.5|97469.2|97419.2|97514.6|97427.4|97462.1|97386|57
1652751600000|2022-05-17 01:40:00|97469.3|97419.3|97465.8|97415.8|97505.7|97428|97461.8|97380.6|60
1652751610000|2022-05-17 01:40:10|97461|97411|97475|97425|97477.6|97427.6|97461|97411|63
1652751620000|2022-05-17 01:40:20|97473.9|97423.9|97478|97428|97522.8|97437.5|97468.9|97397.8|62
1652751630000|2022-05-17 01:40:30|97479.2|97429.2|97484.6|97434.6|97537.9|97455.7|97475.9|97398.5|73
1652751640000|2022-05-17 01:40:40|97484.8|97434.8|97491.3|97441.3|97498|97448|97476.6|97426.6|58
1652751650000|2022-05-17 01:40:50|97492.9|97442.9|97495.9|97445.9|97497.4|97447.4|97487|97437|51
1652751660000|2022-05-17 01:41:00|97495.5|97445.5|97502.2|97452.2|97502.2|97452.2|97495.5|97445.5|36
1652751670000|2022-05-17 01:41:10|97502.4|97452.4|97512.5|97462.5|97560.2|97466.6|97502.1|97420.6|56
1652751680000|2022-05-17 01:41:20|97511.4|97461.4|97498.1|97448.1|97511.4|97461.4|97494.3|97444.3|57
1652751690000|2022-05-17 01:41:30|97498.4|97448.4|97503.9|97453.9|97504.3|97454.3|97498.1|97448.1|37
1652751700000|2022-05-17 01:41:40|97504.3|97454.3|97500.4|97450.4|97504.4|97454.4|97500.4|97450.4|30
1652751710000|2022-05-17 01:41:50|97500.3|97450.3|97517.8|97467.8|97564.9|97472.9|97499.4|97420.7|70
1652751720000|2022-05-17 01:42:00|97517.9|97467.9|97514|97464|97546.9|97468.8|97511.5|97417.4|54
1652751730000|2022-05-17 01:42:10|97513.8|97463.8|97508.6|97458.6|97516.1|97466.1|97508.1|97458.1|41
1652751740000|2022-05-17 01:42:20|97508.7|97458.7|97526.2|97476.2|97533.4|97483.4|97507.4|97457.4|54
1652751750000|2022-05-17 01:42:30|97523.5|97473.5|97568.1|97431.1|97576.6|97484.5|97517|97427.8|48
1652751760000|2022-05-17 01:42:40|97566.5|97432.1|97524.8|97474.8|97567.7|97480.8|97520|97428.3|53
1652751770000|2022-05-17 01:42:50|97524.7|97474.7|97527.2|97477.2|97529|97479|97520.5|97470.5|45
1652751780000|2022-05-17 01:43:00|97526.1|97476.1|97523.3|97473.3|97527|97477|97522.5|97472.5|44
1652751790000|2022-05-17 01:43:10|97523.2|97473.2|97521.5|97471.5|97523.3|97473.3|97520.4|97470.4|48
1652751800000|2022-05-17 01:43:20|97521.3|97471.3|97528.5|97478.5|97568|97485.1|97514|97417.6|64
1652751810000|2022-05-17 01:43:30|97528.7|97478.7|97534.4|97484.4|97534.5|97484.5|97523.4|97473.4|60
1652751820000|2022-05-17 01:43:40|97533|97483|97528.3|97478.3|97535.4|97485.4|97522.3|97472.3|69
1652751830000|2022-05-17 01:43:50|97528.5|97478.5|97524.8|97474.8|97535.2|97485.2|97517.1|97467.1|50
1652751840000|2022-05-17 01:44:00|97531.1|97481.1|97524.3|97474.3|97531.4|97481.4|97522.3|97472.3|62
1652751850000|2022-05-17 01:44:10|97523.7|97473.7|97525.1|97475.1|97525.2|97475.2|97521.4|97471.4|37
1652751860000|2022-05-17 01:44:20|97525.2|97475.2|97530.4|97480.4|97530.5|97480.5|97525.2|97475.2|48
1652751870000|2022-05-17 01:44:30|97530.1|97480.1|97528.5|97478.5|97539.6|97489.6|97524.7|97474.7|62
1652751880000|2022-05-17 01:44:40|97529|97479|97527.2|97477.2|97529.7|97479.7|97524.8|97474.8|52
1652751890000|2022-05-17 01:44:50|97527.3|97477.3|97527.1|97477.1|97529.3|97479.3|97525.7|97475.7|42
1652751900000|2022-05-17 01:45:00|97527.3|97477.3|97527.1|97477.1|97531.9|97481.9|97525|97475|55
1652751910000|2022-05-17 01:45:10|97531.4|97481.4|97530.9|97480.9|97535.7|97485.7|97526.1|97476.1|63
1652751920000|2022-05-17 01:45:20|97531.3|97481.3|97534.4|97484.4|97537.3|97487.3|97531.2|97481.2|66
1652751930000|2022-05-17 01:45:30|97534.8|97484.8|97533.9|97483.9|97536.5|97486.5|97531.8|97481.8|65
1652751940000|2022-05-17 01:45:40|97529.9|97479.9|97530.8|97480.8|97536.9|97486.9|97527.3|97477.3|68
1652751950000|2022-05-17 01:45:50|97531.2|97481.2|97531.4|97481.4|97538.4|97488.4|97526.4|97476.4|67
1652751960000|2022-05-17 01:46:00|97530.3|97480.3|97530.3|97480.3|97531.5|97481.5|97524.1|97474.1|54
1652751970000|2022-05-17 01:46:10|97530.2|97480.2|97527|97477|97532.7|97482.7|97524.1|97474.1|35
1652751980000|2022-05-17 01:46:20|97528|97478|97529.7|97479.7|97535.2|97485.2|97525|97475|51
1652751990000|2022-05-17 01:46:30|97529.6|97479.6|97522.9|97472.9|97530.1|97480.1|97522.1|97472.1|36
1652752000000|2022-05-17 01:46:40|97523.7|97473.7|97520.3|97470.3|97524|97474|97517|97467|41
1652752010000|2022-05-17 01:46:50|97520.2|97470.2|97522.5|97472.5|97523.6|97473.6|97518.4|97468.4|44
1652752020000|2022-05-17 01:47:00|97520.1|97470.1|97526.6|97476.6|97526.8|97476.8|97519.7|97469.7|24
1652752030000|2022-05-17 01:47:10|97526.5|97476.5|97529.9|97479.9|97531.4|97481.4|97520.6|97470.6|50
1652752040000|2022-05-17 01:47:20|97529.7|97479.7|97530.4|97480.4|97539.5|97489.5|97529.2|97479.2|59
1652752050000|2022-05-17 01:47:30|97530.3|97480.3|97526.9|97476.9|97533.3|97483.3|97526.3|97476.3|20
1652752060000|2022-05-17 01:47:40|97526.1|97476.1|97533|97483|97535.9|97485.9|97525.3|97475.3|27
1652752070000|2022-05-17 01:47:50|97531.8|97481.8|97534.1|97484.1|97543.7|97493.7|97529.1|97479.1|66
1652752080000|2022-05-17 01:48:00|97535.2|97485.2|97535.7|97485.7|97539.3|97489.3|97532.1|97482.1|46
1652752090000|2022-05-17 01:48:10|97536.1|97486.1|97534|97484|97536.1|97486.1|97533.2|97483.2|46
1652752100000|2022-05-17 01:48:20|97534.1|97484.1|97532.7|97482.7|97534.4|97484.4|97529.9|97479.9|33
1652752110000|2022-05-17 01:48:30|97532.6|97482.6|97537.4|97487.4|97537.6|97487.6|97528.8|97478.8|34
1652752120000|2022-05-17 01:48:40|97537.6|97487.6|97532.5|97482.5|97537.6|97487.6|97532.1|97482.1|34
1652752130000|2022-05-17 01:48:50|97533|97483|97532.3|97482.3|97533.6|97483.6|97528.6|97478.6|23
1652752140000|2022-05-17 01:49:00|97531.9|97481.9|97529.2|97479.2|97532.2|97482.2|97529|97479|38
1652752150000|2022-05-17 01:49:10|97529.6|97479.6|97529|97479|97530.4|97480.4|97528.1|97478.1|42
1652752160000|2022-05-17 01:49:20|97528.9|97478.9|97524.1|97474.1|97530.4|97480.4|97520.4|97470.4|32
1652752170000|2022-05-17 01:49:30|97524|97474|97534.2|97484.2|97534.2|97484.2|97523|97473|44
1652752180000|2022-05-17 01:49:40|97534.8|97484.8|97524.7|97474.7|97535.5|97485.5|97521.4|97471.4|42
1652752190000|2022-05-17 01:49:50|97524.8|97474.8|97522.9|97472.9|97525.2|97475.2|97522.6|97472.6|23
1652752200000|2022-05-17 01:50:00|97523.4|97473.4|97521.1|97471.1|97532.7|97482.7|97516.1|97466.1|60
1652752210000|2022-05-17 01:50:10|97521.7|97471.7|97519.1|97469.1|97522.7|97472.7|97518.5|97468.5|40
1652752220000|2022-05-17 01:50:20|97519.8|97469.8|97527.8|97477.8|97530.6|97480.6|97518.7|97468.7|59
1652752230000|2022-05-17 01:50:30|97528.7|97478.7|97515.4|97465.4|97528.9|97478.9|97515.4|97465.4|43
1652752240000|2022-05-17 01:50:40|97520|97470|97515.4|97465.4|97520.7|97470.7|97514.9|97464.9|54
1652752250000|2022-05-17 01:50:50|97515.5|97465.5|97515.1|97465.1|97517.7|97467.7|97513.3|97463.3|41
1652752260000|2022-05-17 01:51:00|97515.4|97465.4|97518.7|97468.7|97522.3|97472.3|97510.7|97460.7|51
1652752270000|2022-05-17 01:51:10|97519.9|97469.9|97511.7|97461.7|97519.9|97469.9|97507.8|97457.8|60
1652752280000|2022-05-17 01:51:20|97512.5|97462.5|97515.8|97465.8|97525.6|97475.6|97504.4|97454.4|72
1652752290000|2022-05-17 01:51:30|97519|97469|97504.1|97454.1|97524.7|97474.7|97499.9|97449.9|66
1652752300000|2022-05-17 01:51:40|97505|97455|97518.2|97468.2|97523.8|97473.8|97497.9|97447.9|69
1652752310000|2022-05-17 01:51:50|97518.5|97468.5|97522.1|97472.1|97524|97474|97514.3|97464.3|65
1652752320000|2022-05-17 01:52:00|97522.2|97472.2|97503.9|97453.9|97525.8|97475.8|97490.4|97440.4|76
1652752330000|2022-05-17 01:52:10|97492.9|97442.9|97524.1|97474.1|97529.9|97479.9|97492.9|97442.9|75
1652752340000|2022-05-17 01:52:20|97523.9|97473.9|97525.8|97475.8|97526.9|97476.9|97523.6|97473.6|49
1652752350000|2022-05-17 01:52:30|97525.6|97475.6|97515.9|97465.9|97525.6|97475.6|97486|97436|51
1652752360000|2022-05-17 01:52:40|97515.2|97465.2|97514.3|97464.3|97516.3|97466.3|97513.6|97463.6|34
1652752370000|2022-05-17 01:52:50|97514.6|97464.6|97513.6|97463.6|97520.6|97470.6|97502.7|97452.7|51
1652752380000|2022-05-17 01:53:00|97513.9|97463.9|97511.6|97461.6|97514.6|97464.6|97506.3|97456.3|44
1652752390000|2022-05-17 01:53:10|97509.4|97459.4|97506|97456|97511.4|97461.4|97505.4|97455.4|31
1652752400000|2022-05-17 01:53:20|97505.8|97455.8|97506.4|97456.4|97508.4|97458.4|97501.8|97451.8|38
1652752410000|2022-05-17 01:53:30|97506|97456|97505.4|97455.4|97506.4|97456.4|97505|97455|29
1652752420000|2022-05-17 01:53:40|97505.3|97455.3|97517.7|97467.7|97517.7|97467.7|97505.3|97455.3|36
1652752430000|2022-05-17 01:53:50|97517.8|97467.8|97515.4|97465.4|97519.3|97469.3|97513.4|97463.4|32
1652752440000|2022-05-17 01:54:00|97515.7|97465.7|97523.5|97473.5|97523.7|97473.7|97515.6|97465.6|36
1652752450000|2022-05-17 01:54:10|97523.2|97473.2|97515.8|97465.8|97523.8|97473.8|97515.6|97465.6|36
1652752460000|2022-05-17 01:54:20|97516.2|97466.2|97516.4|97466.4|97516.4|97466.4|97514.3|97464.3|28
1652752470000|2022-05-17 01:54:30|97516.2|97466.2|97517.9|97467.9|97519.7|97469.7|97515.9|97465.9|33
1652752480000|2022-05-17 01:54:40|97518|97468|97523.2|97473.2|97526.1|97476.1|97515.9|97465.9|52
1652752490000|2022-05-17 01:54:50|97523|97473|97518.2|97468.2|97524.9|97474.9|97516.9|97466.9|47
1652752500000|2022-05-17 01:55:00|97518.1|97468.1|97490.2|97440.2|97518.4|97468.4|97490.2|97440.2|64
1652752510000|2022-05-17 01:55:10|97490.3|97440.3|97483.1|97433.1|97496|97446|97469.6|97419.6|54
1652752520000|2022-05-17 01:55:20|97483.3|97433.3|97544.9|97418.3|97547.7|97457.3|97474.6|97418.3|53
1652752530000|2022-05-17 01:55:30|97497.9|97447.9|97495.8|97445.8|97537.3|97454|97475.2|97408.4|68
1652752540000|2022-05-17 01:55:40|97494.6|97444.6|97489.6|97439.6|97498.4|97448.4|97486.4|97436.4|41
1652752550000|2022-05-17 01:55:50|97489.4|97439.4|97495.9|97445.9|97495.9|97445.9|97486.6|97436.6|34
1652752560000|2022-05-17 01:56:00|97495.1|97445.1|97513.6|97385.9|97541.1|97448.5|97469.2|97385.2|60
1652752570000|2022-05-17 01:56:10|97470.8|97420.8|97495.4|97445.4|97529|97446.2|97470.8|97400.4|55
1652752580000|2022-05-17 01:56:20|97495.1|97445.1|97497.3|97447.3|97520.1|97447.3|97474.6|97391.8|41
1652752590000|2022-05-17 01:56:30|97497.1|97447.1|97495.7|97445.7|97497.3|97447.3|97482|97432|41
1652752600000|2022-05-17 01:56:40|97497.8|97447.8|97497.7|97447.7|97498|97448|97491|97441|42
1652752610000|2022-05-17 01:56:50|97496.7|97446.7|97500.6|97450.6|97501.2|97451.2|97491.1|97441.1|44
1652752620000|2022-05-17 01:57:00|97500.8|97450.8|97514.1|97464.1|97563.4|97465|97485.3|97394.9|71
1652752630000|2022-05-17 01:57:10|97513.7|97463.7|97497.1|97447.1|97566.4|97463.7|97488.2|97400.9|55
1652752640000|2022-05-17 01:57:20|97496.9|97446.9|97493.2|97443.2|97497.1|97447.1|97491.4|97441.4|43
1652752650000|2022-05-17 01:57:30|97493.1|97443.1|97493.1|97443.1|97546.5|97451.1|97481.6|97402.8|45
1652752660000|2022-05-17 01:57:40|97499.4|97449.4|97501.5|97451.5|97559.2|97460|97487.4|97392.9|54
1652752670000|2022-05-17 01:57:50|97501.8|97451.8|97499.2|97449.2|97554.2|97453.4|97497|97406.1|50
1652752680000|2022-05-17 01:58:00|97499.4|97449.4|97489.7|97439.7|97534|97453.2|97473.6|97389.5|46
1652752690000|2022-05-17 01:58:10|97489.6|97439.6|97479.6|97429.6|97522.4|97440.2|97457.6|97381.4|67
1652752700000|2022-05-17 01:58:20|97480.3|97430.3|97471.3|97421.3|97531.7|97441.6|97451.2|97365.6|70
1652752710000|2022-05-17 01:58:30|97474|97424|97472.4|97422.4|97511.7|97431.3|97455.1|97386.1|58
1652752720000|2022-05-17 01:58:40|97471.4|97421.4|97448.3|97398.3|97510.2|97423.5|97448.3|97361.3|67
1652752730000|2022-05-17 01:58:50|97449.5|97399.5|97472.7|97422.7|97517.5|97428.3|97444.3|97378.9|66
1652752740000|2022-05-17 01:59:00|97472.4|97422.4|97451|97401|97512.7|97423.6|97449.2|97350.5|60
1652752750000|2022-05-17 01:59:10|97450.1|97400.1|97470.3|97420.3|97531.6|97445.9|97450.1|97340.7|72
1652752760000|2022-05-17 01:59:20|97470.7|97420.7|97471.9|97421.9|97530.3|97430.9|97455.8|97367.6|67
1652752770000|2022-05-17 01:59:30|97472.1|97422.1|97472.9|97422.9|97519.1|97433.1|97455.4|97373.3|61
1652752780000|2022-05-17 01:59:40|97475.7|97425.7|97529.2|97398.3|97542.8|97441.4|97462.5|97379.9|56
1652752790000|2022-05-17 01:59:50|97526.8|97400.6|97474|97424|97527|97435.2|97455.3|97382.2|64
1652752800000|2022-05-17 02:00:00|97472.3|97422.3|97483|97433|97538|97433|97429.2|97330.6|70
1652752810000|2022-05-17 02:00:10|97485.7|97435.7|97491.3|97441.3|97533.6|97441.5|97464.3|97379.2|66
1652752820000|2022-05-17 02:00:20|97490.9|97440.9|97475.6|97425.6|97531.5|97441.9|97454.4|97375.9|73
1652752830000|2022-05-17 02:00:30|97475.5|97425.5|97470.2|97420.2|97485.8|97435.8|97458|97408|65
1652752840000|2022-05-17 02:00:40|97470.8|97420.8|97481.2|97431.2|97494.1|97444.1|97465.9|97415.9|62
1652752850000|2022-05-17 02:00:50|97482.2|97432.2|97481.6|97431.6|97487.7|97437.7|97481.6|97431.6|52
1652752860000|2022-05-17 02:01:00|97483.8|97433.8|97486.5|97436.5|97490.4|97440.4|97483.2|97433.2|47
1652752870000|2022-05-17 02:01:10|97486.4|97436.4|97487|97437|97489.5|97439.5|97470.8|97420.8|64
1652752880000|2022-05-17 02:01:20|97485.4|97435.4|97492.2|97442.2|97492.2|97442.2|97479.3|97429.3|49
1652752890000|2022-05-17 02:01:30|97492.4|97442.4|97497.4|97447.4|97497.4|97447.4|97484.3|97434.3|44
1652752900000|2022-05-17 02:01:40|97497|97447|97486.3|97436.3|97530.7|97448.2|97480.7|97401.4|48
1652752910000|2022-05-17 02:01:50|97486.4|97436.4|97486.1|97436.1|97523.5|97438.7|97472.1|97391.7|61
1652752920000|2022-05-17 02:02:00|97482.2|97432.2|97470|97420|97503.2|97434.7|97456.1|97378|69
1652752930000|2022-05-17 02:02:10|97469.9|97419.9|97467.2|97417.2|97513.1|97420.3|97451.4|97373.7|58
1652752940000|2022-05-17 02:02:20|97467.9|97417.9|97464.5|97414.5|97500.1|97417.9|97459.8|97374|38
1652752950000|2022-05-17 02:02:30|97462.7|97412.7|97482.9|97432.9|97526.8|97436.7|97459.4|97383.1|76
1652752960000|2022-05-17 02:02:40|97483.7|97433.7|97486.4|97436.4|97533.7|97442.4|97480.5|97391.8|51
1652752970000|2022-05-17 02:02:50|97486.3|97436.3|97491.9|97441.9|97534.8|97445.5|97479.9|97396.6|56
1652752980000|2022-05-17 02:03:00|97492|97442|97495.6|97445.6|97529.4|97446.4|97488.5|97398.8|53
1652752990000|2022-05-17 02:03:10|97495.7|97445.7|97549.5|97418.3|97565.6|97458.8|97486.8|97396.6|55
1652753000000|2022-05-17 02:03:20|97506.9|97456.9|97552|97427|97558.1|97466.3|97506.2|97411.7|61
1652753010000|2022-05-17 02:03:30|97514.8|97464.8|97525.7|97475.7|97564.1|97479.7|97514.7|97432.9|39
1652753020000|2022-05-17 02:03:40|97577|97440.3|97558.2|97425.4|97580.4|97474.6|97524.6|97423.4|57
1652753030000|2022-05-17 02:03:50|97557.8|97425.8|97562.1|97433.9|97562.6|97469.8|97519.5|97423.6|38
1652753040000|2022-05-17 02:04:00|97562.2|97434|97501.8|97451.8|97574.3|97466|97497.3|97409.1|62
1652753050000|2022-05-17 02:04:10|97539.7|97414.4|97500|97450|97548.5|97457|97481.2|97388.7|65
1652753060000|2022-05-17 02:04:20|97500.2|97450.2|97495.6|97445.6|97543.9|97456.4|97493.7|97418.7|67
1652753070000|2022-05-17 02:04:30|97495.5|97445.5|97490.1|97440.1|97532.8|97446.2|97485.5|97404|52
1652753080000|2022-05-17 02:04:40|97490|97440|97489.6|97439.6|97491.7|97441.7|97487.3|97437.3|31
1652753090000|2022-05-17 02:04:50|97489.5|97439.5|97496.3|97446.3|97497.1|97447.1|97489.5|97439.5|38
1652753100000|2022-05-17 02:05:00|97496.4|97446.4|97497.3|97447.3|97534|97459.3|97481.7|97407.6|54
1652753110000|2022-05-17 02:05:10|97496.2|97446.2|97493.9|97443.9|97526|97453.6|97472.6|97382.3|66
1652753120000|2022-05-17 02:05:20|97494|97444|97497.8|97447.8|97541|97449.5|97490.8|97409.7|45
1652753130000|2022-05-17 02:05:30|97498|97448|97508.9|97458.9|97556.3|97463.5|97498|97413|66
1652753140000|2022-05-17 02:05:40|97508.1|97458.1|97511.8|97461.8|97567.7|97463.1|97499.8|97416.5|66
1652753150000|2022-05-17 02:05:50|97511.7|97461.7|97521.3|97471.3|97561.6|97474|97508.8|97421.5|58
1652753160000|2022-05-17 02:06:00|97521.1|97471.1|97520.3|97470.3|97572|97475.2|97500.9|97426.9|61
1652753170000|2022-05-17 02:06:10|97520.1|97470.1|97540.6|97413.4|97544.1|97470.9|97493.1|97413.4|68
1652753180000|2022-05-17 02:06:20|97540.7|97414.1|97503.4|97453.4|97549.6|97457.3|97493.5|97414.1|50
1652753190000|2022-05-17 02:06:30|97503.9|97453.9|97499.3|97449.3|97503.9|97453.9|97499.2|97449.2|28
1652753200000|2022-05-17 02:06:40|97499.6|97449.6|97507.7|97457.7|97547.5|97462.3|97497.9|97421.6|43
1652753210000|2022-05-17 02:06:50|97507.4|97457.4|97516.1|97466.1|97557.4|97466.2|97507.2|97419.9|51
1652753220000|2022-05-17 02:07:00|97514.2|97464.2|97511|97461|97517.9|97467.9|97510.9|97460.9|37
1652753230000|2022-05-17 02:07:10|97511.1|97461.1|97526.8|97476.8|97567.3|97480.1|97507.5|97425.7|63
1652753240000|2022-05-17 02:07:20|97525.7|97475.7|97529.7|97479.7|97576.2|97482.5|97524|97442.7|47
1652753250000|2022-05-17 02:07:30|97530.9|97480.9|97595.4|97452.4|97595.4|97490|97528.2|97445.9|46
1652753260000|2022-05-17 02:07:40|97597|97451.2|97546.3|97363.7|97608.1|97518.8|97483.5|97363.7|77
1652753270000|2022-05-17 02:07:50|97539.8|97368.6|97496.7|97446.7|97541.3|97455.5|97483.9|97349.7|55
1652753280000|2022-05-17 02:08:00|97495.7|97445.7|97497.9|97447.9|97504|97454|97493.5|97443.5|61
1652753290000|2022-05-17 02:08:10|97498.2|97448.2|97500.7|97450.7|97501.8|97451.8|97498.2|97448.2|37
1652753300000|2022-05-17 02:08:20|97500.9|97450.9|97505.9|97455.9|97507.7|97457.7|97492.7|97442.7|52
1652753310000|2022-05-17 02:08:30|97505.3|97455.3|97507.5|97457.5|97507.5|97457.5|97501.4|97451.4|44
1652753320000|2022-05-17 02:08:40|97506.8|97456.8|97512.7|97462.7|97516.4|97466.4|97506|97456|54
1652753330000|2022-05-17 02:08:50|97514.1|97464.1|97516.5|97466.5|97530.5|97480.5|97512|97462|35
1652753340000|2022-05-17 02:09:00|97523|97473|97519.9|97469.9|97532.2|97482.2|97518.2|97468.2|51
1652753350000|2022-05-17 02:09:10|97520.4|97470.4|97525.4|97475.4|97526.4|97476.4|97515.1|97465.1|41
1652753360000|2022-05-17 02:09:20|97525.3|97475.3|97527.6|97477.6|97537.8|97487.8|97525.1|97475.1|48
1652753370000|2022-05-17 02:09:30|97527.9|97477.9|97540.9|97490.9|97551.5|97501.5|97527.9|97477.9|49
1652753380000|2022-05-17 02:09:40|97541.2|97491.2|97542.4|97492.4|97548.6|97498.6|97534.6|97484.6|51
1652753390000|2022-05-17 02:09:50|97542.9|97492.9|97543.3|97493.3|97543.8|97493.8|97539.4|97489.4|49
1652753400000|2022-05-17 02:10:00|97543.7|97493.7|97542.8|97492.8|97544.3|97494.3|97539.6|97489.6|37
1652753410000|2022-05-17 02:10:10|97542.1|97492.1|97535.8|97485.8|97546.7|97496.7|97535.7|97485.7|30
1652753420000|2022-05-17 02:10:20|97536.4|97486.4|97539.5|97489.5|97544.2|97494.2|97536.4|97486.4|30
1652753430000|2022-05-17 02:10:30|97539.4|97489.4|97535.6|97485.6|97540.3|97490.3|97530.9|97480.9|33
1652753440000|2022-05-17 02:10:40|97536.5|97486.5|97539.3|97489.3|97542.9|97492.9|97534.1|97484.1|44
1652753450000|2022-05-17 02:10:50|97539.6|97489.6|97529.7|97479.7|97540.1|97490.1|97528.6|97478.6|28
1652753460000|2022-05-17 02:11:00|97530.6|97480.6|97537.4|97487.4|97537.4|97487.4|97528.3|97478.3|28
1652753470000|2022-05-17 02:11:10|97538.4|97488.4|97529.9|97479.9|97538.6|97488.6|97526.7|97476.7|14
1652753480000|2022-05-17 02:11:20|97529.7|97479.7|97532.1|97482.1|97543.1|97493.1|97528.1|97478.1|41
1652753490000|2022-05-17 02:11:30|97531.2|97481.2|97517.8|97467.8|97532.4|97482.4|97501.2|97451.2|60
1652753500000|2022-05-17 02:11:40|97518.7|97468.7|97540.9|97490.9|97546.8|97496.8|97510|97460|49
1652753510000|2022-05-17 02:11:50|97541.2|97491.2|97535.9|97485.9|97548.8|97498.8|97534.1|97484.1|35
1652753520000|2022-05-17 02:12:00|97536|97486|97519.8|97469.8|97536|97486|97513.7|97463.7|49
1652753530000|2022-05-17 02:12:10|97518.9|97468.9|97517.9|97467.9|97522.4|97472.4|97513|97463|42
1652753540000|2022-05-17 02:12:20|97518|97468|97516|97466|97520.7|97470.7|97514.6|97464.6|42
1652753550000|2022-05-17 02:12:30|97515.8|97465.8|97515.2|97465.2|97516.6|97466.6|97514.5|97464.5|30
1652753560000|2022-05-17 02:12:40|97515.3|97465.3|97527.3|97477.3|97529.1|97479.1|97511.3|97461.3|33
1652753570000|2022-05-17 02:12:50|97527.7|97477.7|97524.6|97474.6|97528.7|97478.7|97521.8|97471.8|36
1652753580000|2022-05-17 02:13:00|97524.1|97474.1|97526.5|97476.5|97533.5|97483.5|97520.9|97470.9|64
1652753590000|2022-05-17 02:13:10|97525.9|97475.9|97544|97494|97548|97498|97523.7|97473.7|70
1652753600000|2022-05-17 02:13:20|97544.2|97494.2|97540.7|97490.7|97544.2|97494.2|97533.6|97483.6|45
1652753610000|2022-05-17 02:13:30|97540.5|97490.5|97540.4|97490.4|97543|97493|97533.8|97483.8|48
1652753620000|2022-05-17 02:13:40|97538.5|97488.5|97541.8|97491.8|97544.9|97494.9|97538.5|97488.5|41
1652753630000|2022-05-17 02:13:50|97542|97492|97542.7|97492.7|97543.3|97493.3|97541.6|97491.6|21
1652753640000|2022-05-17 02:14:00|97542.6|97492.6|97542.4|97492.4|97548.2|97498.2|97536.6|97486.6|48
1652753650000|2022-05-17 02:14:10|97542.5|97492.5|97539.2|97489.2|97543.8|97493.8|97534.2|97484.2|52
1652753660000|2022-05-17 02:14:20|97539.1|97489.1|97535|97485|97542.3|97492.3|97534.3|97484.3|41
1652753670000|2022-05-17 02:14:30|97536.9|97486.9|97544.2|97494.2|97544.3|97494.3|97532.5|97482.5|44
1652753680000|2022-05-17 02:14:40|97544|97494|97539.2|97489.2|97544.2|97494.2|97537.3|97487.3|47
1652753690000|2022-05-17 02:14:50|97539.3|97489.3|97542.9|97492.9|97547.4|97497.4|97537.3|97487.3|44
1652753700000|2022-05-17 02:15:00|97543.5|97493.5|97545|97495|97545.7|97495.7|97540.2|97490.2|45
1652753710000|2022-05-17 02:15:10|97545.1|97495.1|97546.9|97496.9|97547.8|97497.8|97544.1|97494.1|34
1652753720000|2022-05-17 02:15:20|97547|97497|97545|97495|97547.3|97497.3|97545|97495|27
1652753730000|2022-05-17 02:15:30|97545.9|97495.9|97546.2|97496.2|97546.3|97496.3|97544.5|97494.5|23
1652753740000|2022-05-17 02:15:40|97545.4|97495.4|97546.7|97496.7|97549.4|97499.4|97545.1|97495.1|28
1652753750000|2022-05-17 02:15:50|97547.4|97497.4|97546.9|97496.9|97548.1|97498.1|97545.7|97495.7|44
1652753760000|2022-05-17 02:16:00|97548|97498|97558.8|97508.8|97562.7|97512.7|97544.7|97494.7|40
1652753770000|2022-05-17 02:16:10|97556.1|97506.1|97556|97506|97559.9|97509.9|97553.1|97503.1|49
1652753780000|2022-05-17 02:16:20|97556.8|97506.8|97556.4|97506.4|97561.2|97511.2|97555.6|97505.6|55
1652753790000|2022-05-17 02:16:30|97558.7|97508.7|97554.1|97504.1|97562.9|97512.9|97553.3|97503.3|47
1652753800000|2022-05-17 02:16:40|97559.5|97509.5|97557.6|97507.6|97562.7|97512.7|97556.5|97506.5|32
1652753810000|2022-05-17 02:16:50|97557.8|97507.8|97562.1|97512.1|97564.4|97514.4|97557.8|97507.8|36
1652753820000|2022-05-17 02:17:00|97561.4|97511.4|97561.1|97511.1|97563.3|97513.3|97550|97500|54
1652753830000|2022-05-17 02:17:10|97561|97511|97565.7|97515.7|97567|97517|97556.9|97506.9|64
1652753840000|2022-05-17 02:17:20|97565.8|97515.8|97562.3|97512.3|97565.8|97515.8|97556.2|97506.2|67
1652753850000|2022-05-17 02:17:30|97562.2|97512.2|97558.7|97508.7|97566.5|97516.5|97558.7|97508.7|70
1652753860000|2022-05-17 02:17:40|97560|97510|97561|97511|97564.8|97514.8|97557.8|97507.8|71
1652753870000|2022-05-17 02:17:50|97561.2|97511.2|97565.6|97515.6|97566.6|97516.6|97558.8|97508.8|59
1652753880000|2022-05-17 02:18:00|97563.2|97513.2|97555.1|97505.1|97570.1|97520.1|97553.5|97503.5|61
1652753890000|2022-05-17 02:18:10|97555|97505|97555.2|97505.2|97557.6|97507.6|97552.5|97502.5|57
1652753900000|2022-05-17 02:18:20|97555.5|97505.5|97557|97507|97560|97510|97554.9|97504.9|57
1652753910000|2022-05-17 02:18:30|97557.1|97507.1|97564.9|97514.9|97566.5|97516.5|97555.9|97505.9|49
1652753920000|2022-05-17 02:18:40|97565|97515|97564.3|97514.3|97567|97517|97563|97513|39
1652753930000|2022-05-17 02:18:50|97564.9|97514.9|97567.6|97517.6|97572|97522|97564.1|97514.1|39
1652753940000|2022-05-17 02:19:00|97566.7|97516.7|97564.5|97514.5|97568.3|97518.3|97559.6|97509.6|63
1652753950000|2022-05-17 02:19:10|97563.7|97513.7|97564.6|97514.6|97566.5|97516.5|97562.9|97512.9|50
1652753960000|2022-05-17 02:19:20|97564.5|97514.5|97725.9|97539.5|97745.1|97574.6|97563.7|97482.7|66
1652753970000|2022-05-17 02:19:30|97710.7|97556|97703.7|97563.6|97731.1|97607.7|97655|97530.6|63
1652753980000|2022-05-17 02:19:40|97704.1|97562.9|97644.4|97594.4|97711.9|97607.3|97644.4|97543.4|32
1652753990000|2022-05-17 02:19:50|97639.5|97589.5|97684.2|97549.1|97696.6|97589.8|97639.5|97539.9|28
1652754000000|2022-05-17 02:20:00|97692.7|97545.1|97712.5|97559.7|97721.1|97588.4|97638.4|97539.7|40
1652754010000|2022-05-17 02:20:10|97680.9|97549.8|97646.2|97596.2|97715.8|97596.2|97635.9|97544.2|51
1652754020000|2022-05-17 02:20:20|97686.3|97557.9|97622.5|97572.5|97696.5|97597.5|97622.5|97547.2|50
1652754030000|2022-05-17 02:20:30|97621.1|97571.1|97609.8|97559.8|97651.1|97582.9|97597.2|97513.4|69
1652754040000|2022-05-17 02:20:40|97611.3|97561.3|97604.9|97554.9|97626.6|97576.6|97592.7|97542.7|67
1652754050000|2022-05-17 02:20:50|97607.2|97557.2|97606.3|97556.3|97621.2|97571.2|97601.2|97551.2|66
1652754060000|2022-05-17 02:21:00|97605.4|97555.4|97615.3|97565.3|97627.2|97577.2|97605.4|97555.4|61
1652754070000|2022-05-17 02:21:10|97616.2|97566.2|97621.7|97571.7|97629.7|97579.7|97609.7|97559.7|62
1652754080000|2022-05-17 02:21:20|97620.2|97570.2|97613.5|97563.5|97624.1|97574.1|97607.4|97557.4|53
1652754090000|2022-05-17 02:21:30|97614.1|97564.1|97602|97552|97615.1|97565.1|97602|97552|40
1652754100000|2022-05-17 02:21:40|97599.4|97549.4|97603|97553|97632.5|97582.5|97596.7|97546.7|74
1652754110000|2022-05-17 02:21:50|97603.4|97553.4|97607.2|97557.2|97621.9|97571.9|97594.5|97544.5|73
1652754120000|2022-05-17 02:22:00|97607.1|97557.1|97609.4|97559.4|97618.4|97568.4|97604.9|97554.9|50
1652754130000|2022-05-17 02:22:10|97609.9|97559.9|97609.1|97559.1|97611|97561|97603.6|97553.6|43
1652754140000|2022-05-17 02:22:20|97609.4|97559.4|97617.9|97567.9|97622.6|97572.6|97606.3|97556.3|59
1652754150000|2022-05-17 02:22:30|97617.4|97567.4|97609.5|97559.5|97618.8|97568.8|97606.3|97556.3|55
1652754160000|2022-05-17 02:22:40|97608.1|97558.1|97613.5|97563.5|97620.2|97570.2|97606.6|97556.6|46
1652754170000|2022-05-17 02:22:50|97612.3|97562.3|97618.2|97568.2|97622.6|97572.6|97611|97561|47
1652754180000|2022-05-17 02:23:00|97621.8|97571.8|97618.4|97568.4|97625.2|97575.2|97612.7|97562.7|53
1652754190000|2022-05-17 02:23:10|97618.2|97568.2|97620.8|97570.8|97621.9|97571.9|97617.9|97567.9|37
1652754200000|2022-05-17 02:23:20|97620.7|97570.7|97623.9|97573.9|97649.3|97580.2|97608.1|97524.1|48
1652754210000|2022-05-17 02:23:30|97624.1|97574.1|97618.1|97568.1|97624.7|97574.7|97613.4|97563.4|50
1652754220000|2022-05-17 02:23:40|97617.8|97567.8|97625.4|97575.4|97665.2|97580.4|97612.4|97536.5|53
1652754230000|2022-05-17 02:23:50|97622.9|97572.9|97615.1|97565.1|97655.6|97581.9|97600.1|97523.1|72
1652754240000|2022-05-17 02:24:00|97614.8|97564.8|97619.6|97569.6|97625|97575|97613.9|97563.9|59
1652754250000|2022-05-17 02:24:10|97619|97569|97619.8|97569.8|97624.6|97574.6|97611.3|97561.3|62
1652754260000|2022-05-17 02:24:20|97622.1|97572.1|97622.6|97572.6|97622.6|97572.6|97612.1|97562.1|41
1652754270000|2022-05-17 02:24:30|97622.5|97572.5|97614.6|97564.6|97664.7|97573.7|97608.7|97534.3|50
1652754280000|2022-05-17 02:24:40|97614.5|97564.5|97610.9|97560.9|97618|97568|97603|97553|46
1652754290000|2022-05-17 02:24:50|97611.1|97561.1|97742.1|97603.9|97764.2|97603.9|97604|97524.5|73
1652754300000|2022-05-17 02:25:00|97744.6|97606.2|97733.3|97578.3|97754|97608.2|97720|97548.8|77
1652754310000|2022-05-17 02:25:10|97733.2|97578.2|97728.2|97568.3|97758.1|97591.4|97719.9|97556.2|78
1652754320000|2022-05-17 02:25:20|97724.2|97572.9|97736.3|97564.8|97747.3|97592.6|97721.4|97554.5|77
1652754330000|2022-05-17 02:25:30|97736.4|97566.6|97731.8|97570.6|97741.8|97574.6|97717.6|97558.8|75
1652754340000|2022-05-17 02:25:40|97728|97575.5|97730|97572.5|97743.9|97580.6|97717|97561.3|73
1652754350000|2022-05-17 02:25:50|97726.9|97566.8|97740.4|97574.3|97745.8|97581.5|97718.3|97560.7|76
1652754360000|2022-05-17 02:26:00|97735.1|97576.2|97741.5|97590.9|97752.1|97650.2|97697.9|97567|78
1652754370000|2022-05-17 02:26:10|97736.9|97594.3|97732.3|97568.6|97758.6|97596.9|97720|97566.4|78
1652754380000|2022-05-17 02:26:20|97732.5|97568.8|97755.6|97583|97758.2|97585.3|97716.7|97562.8|77
1652754390000|2022-05-17 02:26:30|97757.7|97580.8|97734|97583.6|97757.9|97585.6|97718.5|97559.7|78
1652754400000|2022-05-17 02:26:40|97733.7|97583.3|97745.6|97579.2|97753.2|97586.3|97722|97544.7|72
1652754410000|2022-05-17 02:26:50|97747.7|97579.7|97738|97565.6|97757.6|97583.5|97729.1|97561.8|79
1652754420000|2022-05-17 02:27:00|97731.4|97563|97745.5|97572.8|97756.5|97587.3|97721|97561.6|79
1652754430000|2022-05-17 02:27:10|97748.5|97571.5|97725.6|97562.3|97753.3|97580.1|97724.7|97550.9|78
1652754440000|2022-05-17 02:27:20|97725.1|97565.4|97720.4|97565.3|97742.2|97572.1|97709.3|97552.7|65
1652754450000|2022-05-17 02:27:30|97721.6|97565.4|97702.2|97542.6|97724.5|97567.6|97679.5|97518.4|64
1652754460000|2022-05-17 02:27:40|97702.3|97542.5|97704.1|97554.2|97714.6|97557.6|97692.9|97527.4|67
1652754470000|2022-05-17 02:27:50|97701.5|97555.9|97713.6|97549|97749.7|97560.9|97697.5|97536.7|68
1652754480000|2022-05-17 02:28:00|97716.8|97542.5|97718.8|97534.5|97726.3|97550.2|97709.7|97527.5|44
1652754490000|2022-05-17 02:28:10|97718.5|97544.5|97704.3|97528.4|97721.3|97546.6|97702.5|97522.6|31
1652754500000|2022-05-17 02:28:20|97705.5|97527.9|97712.3|97527.7|97718.1|97528.5|97705.5|97521.3|45
1652754510000|2022-05-17 02:28:30|97715.4|97527|97736.6|97536.6|97741.4|97546.4|97710.3|97520.2|53
1652754520000|2022-05-17 02:28:40|97737.5|97537.5|97733.2|97533.2|97740.9|97542.3|97721.1|97526.7|62
1652754530000|2022-05-17 02:28:50|97729.2|97529.2|97727.6|97540.6|97735.6|97540.6|97726.7|97529.2|16
1652754540000|2022-05-17 02:29:00|97727.8|97540.9|97718.7|97518.7|97741.3|97550|97713|97518.7|70
1652754550000|2022-05-17 02:29:10|97714.6|97522.1|97713.1|97526.7|97727.6|97531.1|97710.7|97516.4|42
1652754560000|2022-05-17 02:29:20|97709.6|97526.2|97683.8|97486.7|97710.2|97526.2|97660.2|97484.5|63
1652754570000|2022-05-17 02:29:30|97685.7|97491.3|97677.6|97485.3|97688.4|97504.3|97660.6|97474.1|78
1652754580000|2022-05-17 02:29:40|97671.3|97487.9|97673.5|97491.5|97696.9|97501.7|97664.1|97480.2|73
1652754590000|2022-05-17 02:29:50|97678.5|97490.9|97672.2|97496.8|97690.6|97505.8|97663.1|97483.6|70
1652754600000|2022-05-17 02:30:00|97674.4|97495.3|97679.5|97499.6|97693.3|97505.6|97671.8|97492.2|69
1652754610000|2022-05-17 02:30:10|97679.2|97499.4|97671.3|97504.1|97687.7|97504.8|97669.1|97493.6|66
1652754620000|2022-05-17 02:30:20|97672|97504.7|97680.9|97496.9|97690.6|97505.5|97670.8|97490.6|64
1652754630000|2022-05-17 02:30:30|97681.5|97498.8|97673.8|97504|97694.6|97508|97668.6|97491.2|64
1652754640000|2022-05-17 02:30:40|97673.7|97501.9|97690.2|97498.7|97710.8|97511.4|97665.4|97489.8|75
1652754650000|2022-05-17 02:30:50|97691.7|97500.4|97697|97497|97701.5|97511|97680|97489.2|72
1652754660000|2022-05-17 02:31:00|97687.8|97494.7|97676.7|97496.8|97696.3|97507.6|97675.4|97488.9|60
1652754670000|2022-05-17 02:31:10|97673.9|97496.3|97651.2|97477.7|97688.4|97497.8|97638.1|97438.1|53
1652754680000|2022-05-17 02:31:20|97642.5|97476.1|97643.3|97471.8|97653.6|97481.6|97639.5|97451|56
1652754690000|2022-05-17 02:31:30|97642.8|97471.5|97647.8|97470.4|97655.8|97479.3|97638.4|97463.6|47
1652754700000|2022-05-17 02:31:40|97647.7|97470.5|97652.7|97479.5|97658|97479.9|97638|97467.1|53
1652754710000|2022-05-17 02:31:50|97653.5|97479.4|97644|97487.1|97657.9|97490.7|97637.1|97468.1|64
1652754720000|2022-05-17 02:32:00|97645|97488.9|97652.3|97481.9|97670.1|97490.2|97642.2|97476|60
1652754730000|2022-05-17 02:32:10|97651.3|97481.3|97643.5|97483.8|97654.1|97483.9|97635.5|97476.2|66
1652754740000|2022-05-17 02:32:20|97639.6|97484.4|97642.7|97489.8|97652.8|97490.8|97635.9|97473|67
1652754750000|2022-05-17 02:32:30|97642|97489.1|97640.9|97484.9|97659.5|97491.6|97637.5|97483.3|64
1652754760000|2022-05-17 02:32:40|97641.5|97484.7|97642.5|97484.6|97648.8|97489.9|97641.2|97484.4|62
1652754770000|2022-05-17 02:32:50|97640.6|97483.8|97644.5|97482.6|97663.4|97486.1|97638|97472.6|59
1652754780000|2022-05-17 02:33:00|97645|97482.4|97646.8|97486.6|97654.3|97491.7|97645|97477.8|45
1652754790000|2022-05-17 02:33:10|97650.4|97485.8|97663.5|97495.1|97669.7|97499.6|97647.8|97485.6|51
1652754800000|2022-05-17 02:33:20|97661.5|97494.8|97664.5|97495.8|97664.5|97509.7|97650.2|97494.8|53
1652754810000|2022-05-17 02:33:30|97662.3|97496.8|97657.4|97509.4|97670.8|97509.4|97650.4|97496.8|55
1652754820000|2022-05-17 02:33:40|97657|97510.6|97652.5|97519.5|97669.8|97522.7|97646.2|97510.3|56
1652754830000|2022-05-17 02:33:50|97652.9|97520.2|97648.8|97521.3|97668.4|97560.4|97609.6|97509.8|55
1652754840000|2022-05-17 02:34:00|97648.3|97520.8|97662.8|97516.7|97663|97520.8|97646.3|97514.5|52
1652754850000|2022-05-17 02:34:10|97659.6|97518.8|97660.8|97525.3|97670.9|97568.4|97617.9|97518.7|49
1652754860000|2022-05-17 02:34:20|97661.4|97525.4|97659.4|97527.7|97667.8|97564.4|97612.4|97517.5|55
1652754870000|2022-05-17 02:34:30|97661.4|97526|97616.9|97566.9|97661.4|97566.9|97612|97526|47
1652754880000|2022-05-17 02:34:40|97616.7|97566.7|97664.5|97525|97667.5|97568.2|97616.7|97523.4|26
1652754890000|2022-05-17 02:34:50|97664.6|97527.5|97660.4|97531.4|97664.6|97532|97660|97525.6|41
1652754900000|2022-05-17 02:35:00|97660.6|97530.4|97660.6|97533.4|97663.5|97533.4|97660.5|97530.4|35
1652754910000|2022-05-17 02:35:10|97660.8|97533|97664|97529.5|97665.2|97568.9|97618.6|97528.2|43
1652754920000|2022-05-17 02:35:20|97617|97567|97611.9|97561.9|97665.1|97567.4|97611.9|97518|70
1652754930000|2022-05-17 02:35:30|97612.3|97562.3|97614.7|97564.7|97618|97568|97608.3|97558.3|35
1652754940000|2022-05-17 02:35:40|97616.5|97566.5|97617.7|97567.7|97617.8|97567.8|97613.6|97563.6|23
1652754950000|2022-05-17 02:35:50|97617.8|97567.8|97683.3|97535.8|97699.3|97573.4|97613.7|97524.9|68
1652754960000|2022-05-17 02:36:00|97678.6|97532.5|97681.5|97507.7|97712.4|97555.6|97672|97504.4|75
1652754970000|2022-05-17 02:36:10|97683.1|97507|97687.5|97530.7|97698.5|97530.9|97676|97506.8|60
1652754980000|2022-05-17 02:36:20|97688.1|97530.8|97708.5|97539.9|97709.9|97539.9|97683.7|97520.9|45
1652754990000|2022-05-17 02:36:30|97704.7|97538.4|97693.7|97527.1|97709.3|97539.9|97683.4|97524|60
1652755000000|2022-05-17 02:36:40|97690|97529.6|97693.7|97536.5|97695.2|97537.2|97682.8|97524.6|55
1652755010000|2022-05-17 02:36:50|97690.3|97537.8|97708.1|97536.7|97720.7|97543.6|97689.6|97521.3|79
1652755020000|2022-05-17 02:37:00|97708.2|97531.4|97698.6|97529.7|97720.9|97546.9|97691.5|97527.5|73
1652755030000|2022-05-17 02:37:10|97706.3|97533.1|97706.9|97533.1|97725.5|97548.5|97690.8|97514.5|77
1652755040000|2022-05-17 02:37:20|97721.4|97534.5|97706.1|97534.8|97722.2|97541.3|97692.5|97530.3|74
1652755050000|2022-05-17 02:37:30|97708.3|97537|97709.5|97535.4|97716.5|97539.9|97691.1|97533.9|67
1652755060000|2022-05-17 02:37:40|97708.8|97535.6|97707.3|97535.7|97714.7|97541.6|97692.4|97534.2|59
1652755070000|2022-05-17 02:37:50|97706.7|97535.8|97698.8|97539.6|97712.6|97546.9|97690.3|97535.4|69
1652755080000|2022-05-17 02:38:00|97701.9|97543.3|97701.2|97541.3|97719.2|97547.7|97695|97533|64
1652755090000|2022-05-17 02:38:10|97697.8|97540.6|97697.1|97544.6|97703.4|97550.2|97691.7|97540.6|52
1652755100000|2022-05-17 02:38:20|97697|97544.5|97711.8|97539.8|97720.1|97548.1|97687.6|97531|72
1652755110000|2022-05-17 02:38:30|97711.2|97539.6|97714.9|97551.6|97723.9|97559.5|97692.7|97533.6|73
1652755120000|2022-05-17 02:38:40|97713.9|97552.5|97709.7|97554.8|97722.3|97562.6|97696.5|97545.7|73
1652755130000|2022-05-17 02:38:50|97709.4|97554.6|97699.1|97546.9|97723.4|97558|97694.9|97546.4|71
1652755140000|2022-05-17 02:39:00|97701.9|97546.7|97711.1|97551.2|97721.1|97553.3|97693.2|97543.2|64
1652755150000|2022-05-17 02:39:10|97707.2|97551.3|97708.9|97550.9|97717.5|97552.9|97701.7|97548.5|65
1652755160000|2022-05-17 02:39:20|97707.8|97551.2|97705.2|97552.4|97712.9|97557.4|97697.7|97550.9|58
1652755170000|2022-05-17 02:39:30|97704.9|97552.2|97691.9|97532.3|97709.6|97552.2|97687.3|97520.4|69
1652755180000|2022-05-17 02:39:40|97691.4|97531.8|97687.2|97531.3|97691.6|97531.8|97679.6|97522.9|45
1652755190000|2022-05-17 02:39:50|97692|97521.2|97686.8|97530.7|97697.3|97539.9|97669.3|97516.4|59
1652755200000|2022-05-17 02:40:00|97686.1|97532.4|97694.5|97529.7|97694.5|97533.9|97683.1|97524.4|42
1652755210000|2022-05-17 02:40:10|97692.9|97531.3|97681.8|97525.5|97694|97532|97679.3|97525.5|33
1652755220000|2022-05-17 02:40:20|97682.6|97525.3|97694.9|97533.6|97707.5|97541.3|97681.6|97523.8|48
1652755230000|2022-05-17 02:40:30|97692.6|97533.9|97697.5|97549.3|97706.8|97557.9|97690.3|97533.9|49
1652755240000|2022-05-17 02:40:40|97705.8|97505.8|97699.8|97540.6|97739|97566.5|97691|97505.8|75
1652755250000|2022-05-17 02:40:50|97699.7|97540.7|97702.4|97543.7|97719.4|97543.7|97688.2|97522.3|69
1652755260000|2022-05-17 02:41:00|97702.9|97543.9|97697.2|97536.1|97724.6|97546.6|97690.9|97524.3|73
1652755270000|2022-05-17 02:41:10|97695.9|97541.7|97688.1|97547.1|97696.6|97548.2|97685.6|97540.8|51
1652755280000|2022-05-17 02:41:20|97688|97547.3|97688.3|97541.7|97694.2|97547.3|97681.6|97535.5|51
1652755290000|2022-05-17 02:41:30|97688.7|97542.1|97691.8|97547.6|97696.3|97548|97680.1|97536.5|49
1652755300000|2022-05-17 02:41:40|97692|97547.7|97690.5|97518.8|97704.5|97555.3|97587.2|97464.5|65
1652755310000|2022-05-17 02:41:50|97695.1|97521.6|97685.8|97527.5|97695.1|97534.4|97668.9|97512.9|67
1652755320000|2022-05-17 02:42:00|97680.9|97526.4|97682.5|97530.6|97685.5|97535.7|97672.7|97526.4|59
1652755330000|2022-05-17 02:42:10|97685.5|97530.9|97694.2|97530.8|97710.4|97542.2|97670.8|97516.3|74
1652755340000|2022-05-17 02:42:20|97691.8|97532.1|97686.9|97534.4|97715.8|97538.2|97681.7|97526.1|74
1652755350000|2022-05-17 02:42:30|97686.8|97529.8|97685.1|97537.1|97692.8|97537.2|97682.3|97529.4|69
1652755360000|2022-05-17 02:42:40|97684.9|97537|97685|97539.3|97686.6|97540.6|97681.6|97536.7|45
1652755370000|2022-05-17 02:42:50|97685.1|97539.4|97688.8|97544.8|97693.6|97550.4|97678.7|97539.3|51
1652755380000|2022-05-17 02:43:00|97686.7|97545|97687.5|97547.9|97698.6|97550.6|97679.1|97536|46
1652755390000|2022-05-17 02:43:10|97687.8|97548.1|97708.1|97543.7|97719.9|97552.3|97678.2|97540|55
1652755400000|2022-05-17 02:43:20|97693.2|97550.5|97707.1|97560.7|97710.7|97560.7|97688.9|97544.8|49
1652755410000|2022-05-17 02:43:30|97701.8|97569.2|97713.3|97556.2|97722.5|97571.4|97700.8|97548.3|67
1652755420000|2022-05-17 02:43:40|97712.7|97557.7|97707.3|97560.1|97714.5|97560.7|97699.5|97552.2|50
1652755430000|2022-05-17 02:43:50|97707.2|97560.2|97712.3|97559.2|97722.1|97560.7|97697|97544.7|53
1652755440000|2022-05-17 02:44:00|97712.7|97559.5|97698.8|97564.5|97715.7|97565.1|97698.8|97553.4|63
1652755450000|2022-05-17 02:44:10|97698.9|97564.9|97702.9|97565.8|97705.7|97566.2|97698.9|97564.5|49
1652755460000|2022-05-17 02:44:20|97702.8|97565.6|97712.6|97565.5|97720.2|97577.2|97701.6|97554.2|61
1652755470000|2022-05-17 02:44:30|97714.2|97569.5|97738.9|97575.6|97738.9|97580.4|97705.8|97558.6|58
1652755480000|2022-05-17 02:44:40|97736.1|97575.1|97735.9|97588.2|97755.6|97594.9|97729.7|97567|73
1652755490000|2022-05-17 02:44:50|97728.6|97570.8|97742.3|97568.6|97742.3|97581.4|97724.8|97565.4|54
1652755500000|2022-05-17 02:45:00|97739.3|97570.8|97733.4|97569.4|97739.3|97576.6|97729.8|97567.6|53
1652755510000|2022-05-17 02:45:10|97733.6|97569.6|97745.3|97582|97753.4|97590.8|97727.4|97554.2|58
1652755520000|2022-05-17 02:45:20|97744.3|97576.2|97742.4|97593.3|97765.6|97595.1|97733.6|97561.7|79
1652755530000|2022-05-17 02:45:30|97744.6|97580.9|97745.3|97563.1|97764|97586.4|97729.1|97545.2|78
1652755540000|2022-05-17 02:45:40|97745|97561.2|97749.7|97584.1|97768.8|97586.4|97733.2|97549.9|78
1652755550000|2022-05-17 02:45:50|97749.8|97584.3|97764.4|97574.9|97765.2|97586.4|97734|97547.1|73
1652755560000|2022-05-17 02:46:00|97765|97575.4|97765.3|97571.1|97770.1|97585.6|97734.7|97550|71
1652755570000|2022-05-17 02:46:10|97770.9|97570.9|97779.5|97587.1|97784.7|97594.5|97732.2|97569.1|69
1652755580000|2022-05-17 02:46:20|97779.3|97583.1|97759.5|97599.2|97781.9|97601.8|97755.2|97578.4|79
1652755590000|2022-05-17 02:46:30|97756.4|97599.7|97764|97605.4|97785.1|97605.8|97748.8|97577.3|74
1652755600000|2022-05-17 02:46:40|97762.3|97603.7|97758.8|97598.7|97770.4|97610|97745|97583.6|69
1652755610000|2022-05-17 02:46:50|97758.2|97598.1|97745.7|97597.1|97761.5|97599.2|97740.5|97588.5|54
1652755620000|2022-05-17 02:47:00|97745.5|97595.5|97749.4|97598.2|97754.1|97598.2|97736.7|97590.5|44
1652755630000|2022-05-17 02:47:10|97752.7|97598.9|97742.1|97587.8|97753.5|97601.3|97741|97586.3|29
1652755640000|2022-05-17 02:47:20|97739.1|97582|97742.5|97602.5|97759|97603.8|97737|97581.8|56
1652755650000|2022-05-17 02:47:30|97742.6|97602.7|97744.3|97605.6|97748.1|97605.6|97742.1|97602.7|46
1652755660000|2022-05-17 02:47:40|97748.5|97605.7|97751.6|97593.1|97761.2|97607.4|97740.3|97592.9|31
1652755670000|2022-05-17 02:47:50|97754.7|97596.3|97763.3|97600.5|97782.2|97620.9|97743.9|97582.7|76
1652755680000|2022-05-17 02:48:00|97765.7|97600.4|97767.3|97595.3|97786.5|97600.4|97744.2|97565.3|79
1652755690000|2022-05-17 02:48:10|97771|97588|97763.9|97582.3|97777.7|97597.5|97749.3|97566.2|72
1652755700000|2022-05-17 02:48:20|97763.7|97577.2|97762|97577.6|97767.6|97603.6|97745.2|97577.2|54
1652755710000|2022-05-17 02:48:30|97767.5|97601.7|97756|97580.8|97792.7|97619.2|97756|97580.8|78
1652755720000|2022-05-17 02:48:40|97760.7|97614.6|97783.6|97601.2|97791.1|97622.2|97758|97593.6|75
1652755730000|2022-05-17 02:48:50|97773.4|97593.8|97774.7|97589|97788.1|97601.5|97755|97578.5|77
1652755740000|2022-05-17 02:49:00|97773.3|97585.5|97754.9|97593.4|97783.6|97600|97751.8|97581.6|67
1652755750000|2022-05-17 02:49:10|97753|97592.8|97753|97587.4|97766.9|97601.2|97746.9|97583.6|69
1652755760000|2022-05-17 02:49:20|97751.5|97585.7|97740|97588.4|97779.7|97604.6|97739.5|97576.4|67
1652755770000|2022-05-17 02:49:30|97734.3|97589.2|97762.4|97588.5|97768.4|97600.1|97734.3|97582.6|65
1652755780000|2022-05-17 02:49:40|97758.1|97588.7|97748|97571.6|97770.1|97599.6|97736.9|97569.4|79
1652755790000|2022-05-17 02:49:50|97750.9|97573.5|97741.7|97574.8|97775.2|97586.1|97736.8|97567|74
1652755800000|2022-05-17 02:50:00|97741.1|97577.3|97739.3|97563.9|97768.9|97577.3|97726.6|97559.1|75
1652755810000|2022-05-17 02:50:10|97739.4|97565.2|97731.6|97574|97746|97574.5|97726.7|97562|67
1652755820000|2022-05-17 02:50:20|97731.4|97573.9|97735|97572.4|97745.6|97575.5|97716.4|97563.1|67
1652755830000|2022-05-17 02:50:30|97722.7|97571.6|97723|97581|97727.6|97582.3|97718.4|97570.7|41
1652755840000|2022-05-17 02:50:40|97723.3|97584.1|97722.2|97574.6|97741.2|97584.1|97716.6|97566.8|37
1652755850000|2022-05-17 02:50:50|97721.3|97568.9|97729|97576.1|97742.2|97580.3|97714.8|97563.8|69
1652755860000|2022-05-17 02:51:00|97731.9|97579.1|97716.1|97580.7|97748.2|97580.7|97716.1|97560.6|67
1652755870000|2022-05-17 02:51:10|97721.4|97578.1|97731.5|97579.7|97741.9|97584.5|97718|97569.2|63
1652755880000|2022-05-17 02:51:20|97727.7|97581.7|97774.2|97574.2|97782.5|97599.5|97722.4|97565|80
1652755890000|2022-05-17 02:51:30|97755|97579.8|97761.3|97575.8|97771.4|97593|97746.9|97569.9|74
1652755900000|2022-05-17 02:51:40|97765.6|97584.6|97769.2|97575.1|97774.7|97588|97739.7|97567.5|75
1652755910000|2022-05-17 02:51:50|97765.6|97582.2|97731.5|97575|97779.8|97590.8|97727.8|97558.7|72
1652755920000|2022-05-17 02:52:00|97733.8|97575.3|97729.4|97578.7|97758.5|97582.8|97727.2|97566|63
1652755930000|2022-05-17 02:52:10|97732.6|97577.7|97737.6|97588.1|97756.8|97592.1|97722|97572.8|69
1652755940000|2022-05-17 02:52:20|97730.6|97582.3|97722.4|97584.8|97759.5|97590.3|97722.2|97578.4|68
1652755950000|2022-05-17 02:52:30|97739.4|97584.4|97724.5|97590|97746.8|97591.5|97724|97581.5|64
1652755960000|2022-05-17 02:52:40|97723.2|97587.9|97724.7|97593.4|97739|97595.1|97722.8|97587.9|54
1652755970000|2022-05-17 02:52:50|97724.5|97593.3|97733.4|97593.4|97745.8|97595.6|97719.1|97581.5|60
1652755980000|2022-05-17 02:53:00|97736.5|97595|97734.3|97595.2|97751.9|97603.7|97727|97589.7|73
1652755990000|2022-05-17 02:53:10|97734.5|97595.5|97740.3|97597.5|97746.4|97599.6|97730.6|97595.1|66
1652756000000|2022-05-17 02:53:20|97740.1|97597.3|97705.3|97578.5|97743.6|97632.6|97663.7|97570.7|68
1652756010000|2022-05-17 02:53:30|97668.3|97618.3|97660.1|97610.1|97714.1|97622.6|97654.8|97564.1|59
1652756020000|2022-05-17 02:53:40|97659.9|97609.9|97657.1|97607.1|97700.6|97612|97654.4|97568.5|32
1652756030000|2022-05-17 02:53:50|97658.3|97608.3|97646.8|97596.8|97700.2|97609.1|97642.3|97554.1|43
1652756040000|2022-05-17 02:54:00|97649.1|97599.1|97655.6|97605.6|97698.5|97608.2|97647.1|97561.2|55
1652756050000|2022-05-17 02:54:10|97701.1|97569.8|97668.9|97618.9|97705.7|97618.9|97653.6|97565.9|56
1652756060000|2022-05-17 02:54:20|97667|97617|97675.3|97625.3|97710.2|97625.3|97667|97584.8|39
1652756070000|2022-05-17 02:54:30|97675.4|97625.4|97676.1|97626.1|97716.2|97627.9|97670.8|97583.5|37
1652756080000|2022-05-17 02:54:40|97674.6|97624.6|97681.2|97631.2|97683.2|97633.2|97674.6|97624.6|27
1652756090000|2022-05-17 02:54:50|97680.8|97630.8|97741|97606.7|97751.8|97648|97680.2|97592.3|43
1652756100000|2022-05-17 02:55:00|97739|97607.6|97713.8|97588.8|97752.2|97652.2|97676.2|97585.8|45
1652756110000|2022-05-17 02:55:10|97676.4|97626.4|97658|97608|97723|97626.8|97656.7|97572.8|56
1652756120000|2022-05-17 02:55:20|97658.4|97608.4|97662.2|97612.2|97663.3|97613.3|97653|97603|50
1652756130000|2022-05-17 02:55:30|97661|97611|97667.4|97617.4|97667.4|97617.4|97661|97611|34
1652756140000|2022-05-17 02:55:40|97667.3|97617.3|97663.6|97613.6|97668.1|97618.1|97663.4|97613.4|33
1652756150000|2022-05-17 02:55:50|97664|97614|97665.5|97615.5|97668.5|97618.5|97661.9|97611.9|30
1652756160000|2022-05-17 02:56:00|97665.4|97615.4|97670.8|97620.8|97671.1|97621.1|97665.2|97615.2|19
1652756170000|2022-05-17 02:56:10|97670.7|97620.7|97719.6|97592.3|97732.5|97634.5|97665.1|97576.2|41
1652756180000|2022-05-17 02:56:20|97680.7|97630.7|97671.9|97621.9|97721.6|97630.7|97671.7|97583.9|47
1652756190000|2022-05-17 02:56:30|97672.4|97622.4|97660|97610|97699.8|97622.4|97655.3|97574.4|41
1652756200000|2022-05-17 02:56:40|97660.4|97610.4|97704.2|97579.2|97709.4|97617.4|97658.6|97573.8|51
1652756210000|2022-05-17 02:56:50|97666|97616|97659.3|97609.3|97666|97616|97657.6|97607.6|37
1652756220000|2022-05-17 02:57:00|97659.8|97609.8|97659.7|97609.7|97706.4|97614.1|97650.6|97567|45
1652756230000|2022-05-17 02:57:10|97660.9|97610.9|97653|97603|97705.4|97611.6|97648.5|97568.3|36
1652756240000|2022-05-17 02:57:20|97651.3|97601.3|97655.2|97605.2|97701.6|97606.1|97648.4|97570.1|38
1652756250000|2022-05-17 02:57:30|97655.3|97605.3|97660.2|97610.2|97660.5|97610.5|97653.2|97603.2|25
1652756260000|2022-05-17 02:57:40|97697.6|97572.2|97658.8|97608.8|97698.3|97611.1|97654.1|97572|28
1652756270000|2022-05-17 02:57:50|97658.9|97608.9|97661.4|97611.4|97701.5|97613.9|97657.6|97575|31
1652756280000|2022-05-17 02:58:00|97662.1|97612.1|97664.1|97614.1|97707.9|97616.9|97661.9|97574.2|28
1652756290000|2022-05-17 02:58:10|97665.9|97615.9|97675.6|97625.6|97723.2|97625.6|97660.3|97582.4|42
1652756300000|2022-05-17 02:58:20|97714|97587.7|97669.9|97619.9|97727|97622.7|97660.9|97576.7|49
1652756310000|2022-05-17 02:58:30|97669.8|97619.8|97672.7|97622.7|97715|97628.2|97669|97588.6|29
1652756320000|2022-05-17 02:58:40|97672.2|97622.2|97677.4|97627.4|97722.3|97632.4|97667|97583.1|47
1652756330000|2022-05-17 02:58:50|97679.6|97629.6|97682.2|97632.2|97725.1|97635.8|97675.7|97588.3|44
1652756340000|2022-05-17 02:59:00|97682.1|97632.1|97673.7|97623.7|97732.3|97632.4|97673.5|97587.9|32
1652756350000|2022-05-17 02:59:10|97673.5|97623.5|97676.2|97626.2|97676.5|97626.5|97672.5|97622.5|23
1652756360000|2022-05-17 02:59:20|97675.9|97625.9|97674.4|97624.4|97680|97630|97672.3|97622.3|30
1652756370000|2022-05-17 02:59:30|97674.5|97624.5|97677|97627|97681.8|97631.8|97674.5|97624.5|34
1652756380000|2022-05-17 02:59:40|97678.1|97628.1|97684|97634|97684.4|97634.4|97678.1|97628.1|23
1652756390000|2022-05-17 02:59:50|97683|97633|97684.7|97634.7|97685.1|97635.1|97681.4|97631.4|29
1652756400000|2022-05-17 03:00:00|97684.9|97634.9|97665.6|97615.6|97708.3|97637.4|97653.5|97558.2|64
1652756410000|2022-05-17 03:00:10|97665|97615|97724.2|97589.8|97727.8|97627.4|97656|97561.3|59
1652756420000|2022-05-17 03:00:20|97722.7|97589.1|97725.1|97589.4|97728.8|97591.4|97721.1|97585.6|30
1652756430000|2022-05-17 03:00:30|97725.2|97589.5|97679.1|97629.1|97725.2|97629.2|97678.8|97588.4|23
1652756440000|2022-05-17 03:00:40|97719.7|97591.2|97732.7|97602.3|97742.2|97646.5|97680.6|97587.6|62
1652756450000|2022-05-17 03:00:50|97747.3|97608|97767.6|97619.2|97780.8|97633.6|97744|97602.2|77
1652756460000|2022-05-17 03:01:00|97766.4|97619.8|97750.6|97606.2|97780.9|97623.5|97746|97596.3|79
1652756470000|2022-05-17 03:01:10|97751.4|97608.5|97760.3|97591.7|97775.7|97611.2|97734.5|97586.7|77
1652756480000|2022-05-17 03:01:20|97766.4|97592.1|97773.1|97586.6|97776.6|97607.6|97739.3|97553.7|79
1652756490000|2022-05-17 03:01:30|97759.2|97599.2|97751.5|97588.3|97772.9|97600.7|97740.3|97574.9|77
1652756500000|2022-05-17 03:01:40|97744.1|97579.9|97772.3|97596.1|97779.9|97600.3|97736.7|97572.8|77
1652756510000|2022-05-17 03:01:50|97782.1|97591.7|97766.3|97602|97796.7|97607.4|97746.4|97574.1|79
1652756520000|2022-05-17 03:02:00|97766.2|97602.1|97765|97592|97777.9|97606.8|97742.2|97588.5|78
1652756530000|2022-05-17 03:02:10|97745.5|97593.8|97775|97600.2|97787.4|97613.1|97743|97580.5|80
1652756540000|2022-05-17 03:02:20|97769.8|97600.8|97764.7|97598|97776.8|97606.9|97745.2|97588.2|76
1652756550000|2022-05-17 03:02:30|97746.5|97591.3|97762.8|97600.3|97786.5|97601.6|97746.5|97589.8|70
1652756560000|2022-05-17 03:02:40|97776.9|97596.4|97784.1|97594.3|97787.9|97610.8|97753.2|97592.4|74
1652756570000|2022-05-17 03:02:50|97781.9|97596.8|97771.6|97612.2|97784.6|97613.1|97756.9|97595.8|77
1652756580000|2022-05-17 03:03:00|97774.8|97613.4|97770|97612|97783.3|97624.6|97742.4|97598.1|74
1652756590000|2022-05-17 03:03:10|97759.8|97612.1|97762.2|97611.5|97785.6|97619.8|97751.8|97601.6|77
1652756600000|2022-05-17 03:03:20|97763.3|97612.1|97762.8|97608|97783.5|97619.5|97755.5|97607|66
1652756610000|2022-05-17 03:03:30|97767.3|97608.7|97758.5|97621.1|97780.4|97621.1|97753.3|97607.2|50
1652756620000|2022-05-17 03:03:40|97759.8|97620.7|97752.9|97618.2|97762.2|97622|97751.1|97612.7|30
1652756630000|2022-05-17 03:03:50|97750.6|97619.5|97715.6|97665.6|97757.7|97666.3|97710.9|97619.1|16
1652756640000|2022-05-17 03:04:00|97750.5|97625.1|97762.5|97623.1|97775.7|97674.1|97713.9|97621.9|42
1652756650000|2022-05-17 03:04:10|97760.3|97627.4|97758.4|97617.3|97777.6|97651.6|97701.6|97587.9|63
1652756660000|2022-05-17 03:04:20|97757.7|97618.5|97750|97608.8|97781.5|97632.4|97750|97608.3|71
1652756670000|2022-05-17 03:04:30|97753.1|97610.9|97755.6|97613.2|97768.3|97614.5|97750.2|97602.3|46
1652756680000|2022-05-17 03:04:40|97756.1|97613|97760.7|97617.4|97765.2|97623.6|97752.5|97610.9|29
1652756690000|2022-05-17 03:04:50|97759.5|97617|97758.5|97617.9|97769.5|97621.6|97748.4|97601|55
1652756700000|2022-05-17 03:05:00|97759.6|97616.7|97745.1|97607.4|97759.7|97616.7|97745.1|97597.2|56
1652756710000|2022-05-17 03:05:10|97747.8|97607.3|97750.8|97583.2|97770.3|97609.6|97737.9|97578.9|73
1652756720000|2022-05-17 03:05:20|97751.2|97587|97743.3|97594|97780|97599.5|97731.8|97579.8|74
1652756730000|2022-05-17 03:05:30|97758.8|97591.8|97731.2|97594.3|97758.8|97600.1|97729.2|97583.5|49
1652756740000|2022-05-17 03:05:40|97731.3|97594.7|97730.4|97594.8|97752.4|97597.9|97727.8|97581.1|56
1652756750000|2022-05-17 03:05:50|97738.9|97588.3|97739.4|97584|97751.3|97594.4|97719.6|97577.8|66
1652756760000|2022-05-17 03:06:00|97741|97586.7|97741.7|97594.1|97751.4|97595.7|97732.4|97578.5|60
1652756770000|2022-05-17 03:06:10|97747.9|97588.3|97730.9|97592.8|97747.9|97595.8|97730.7|97588|66
1652756780000|2022-05-17 03:06:20|97731.5|97591.4|97735.5|97594|97738.9|97596.5|97726.6|97588.7|54
1652756790000|2022-05-17 03:06:30|97735.6|97594.1|97737.9|97599.4|97739.3|97599.4|97734.5|97592.9|32
1652756800000|2022-05-17 03:06:40|97737.8|97598.3|97756.4|97602.2|97761.5|97639.5|97689.5|97590.4|69
1652756810000|2022-05-17 03:06:50|97755|97601.1|97735.5|97607.2|97757.1|97607.4|97735.5|97589.4|62
1652756820000|2022-05-17 03:07:00|97735.2|97607.9|97739.8|97600.7|97741.1|97641.6|97689.9|97596.6|50
1652756830000|2022-05-17 03:07:10|97736.8|97602.2|97734.1|97605.5|97737.5|97606.6|97731.9|97601.3|37
1652756840000|2022-05-17 03:07:20|97734.5|97604.7|97696.6|97646.6|97735.2|97647.4|97694|97604.7|32
1652756850000|2022-05-17 03:07:30|97696.3|97646.3|97694|97644|97701.5|97651.5|97693.1|97643.1|32
1652756860000|2022-05-17 03:07:40|97693.9|97643.9|97701.6|97651.6|97751.8|97651.6|97693.9|97604.3|41
1652756870000|2022-05-17 03:07:50|97701.7|97651.7|97741.5|97614.6|97761.3|97659.2|97699.4|97607|64
1652756880000|2022-05-17 03:08:00|97704.7|97654.7|97709.5|97659.5|97756.5|97659.5|97700.3|97615.4|48
1652756890000|2022-05-17 03:08:10|97709.6|97659.6|97707.8|97657.8|97752.6|97659.6|97698.7|97615.2|49
1652756900000|2022-05-17 03:08:20|97707.7|97657.7|97703.6|97653.6|97713.9|97663.9|97702.3|97652.3|36
1652756910000|2022-05-17 03:08:30|97704.6|97654.6|97705.3|97655.3|97755.1|97667|97703.5|97617.9|53
1652756920000|2022-05-17 03:08:40|97742.7|97611.1|97706.3|97656.3|97756.2|97666.9|97701.4|97611.1|50
1652756930000|2022-05-17 03:08:50|97706.7|97656.7|97757|97616.8|97763.8|97656.7|97699.9|97609.7|70
1652756940000|2022-05-17 03:09:00|97757.5|97617.1|97745.7|97615.6|97757.5|97661.5|97703.4|97607.7|51
1652756950000|2022-05-17 03:09:10|97751|97611.1|97746.5|97618.1|97761.6|97623|97742.1|97609.7|71
1652756960000|2022-05-17 03:09:20|97747.2|97618.8|97749.3|97593.9|97751.6|97660.1|97701.6|97592|67
1652756970000|2022-05-17 03:09:30|97739.9|97600.4|97758.4|97606.8|97761.2|97619.1|97737.3|97594|59
1652756980000|2022-05-17 03:09:40|97755.6|97609.4|97755.2|97611.7|97760.1|97612.4|97742.2|97607.8|44
1652756990000|2022-05-17 03:09:50|97750.6|97612|97757.1|97605.2|97776.2|97615.7|97741.9|97593.9|76
1652757000000|2022-05-17 03:10:00|97757.2|97605.4|97748.2|97603.7|97779.2|97611.2|97744.6|97593.1|68
1652757010000|2022-05-17 03:10:10|97772.1|97601.8|97758.6|97599.1|97776.7|97608.2|97736.3|97577.9|80
1652757020000|2022-05-17 03:10:20|97761.4|97599.4|97762.1|97603|97771.1|97608.1|97745.9|97590.5|76
1652757030000|2022-05-17 03:10:30|97758.6|97605.1|97757.1|97599.8|97778.3|97607.1|97746.3|97593.8|70
1652757040000|2022-05-17 03:10:40|97761.3|97601.2|97756.7|97607.3|97765.1|97607.3|97742.1|97597|74
1652757050000|2022-05-17 03:10:50|97757.2|97607.4|97760.1|97608.8|97774|97611.7|97745.6|97599.7|68
1652757060000|2022-05-17 03:11:00|97760.5|97610.4|97770|97607.7|97777|97610.4|97746.9|97599.5|69
1652757070000|2022-05-17 03:11:10|97768.3|97608.2|97774.7|97621.3|97805.1|97627.7|97754|97605.8|78
1652757080000|2022-05-17 03:11:20|97778.7|97621.7|97771|97620.5|97787.1|97634.5|97751.3|97611.7|68
1652757090000|2022-05-17 03:11:30|97774.3|97624.7|97780.8|97616.7|97791.2|97632.6|97752.7|97600.7|66
1652757100000|2022-05-17 03:11:40|97781.2|97615.6|97772.7|97628.3|97792.3|97628.3|97759.5|97609|62
1652757110000|2022-05-17 03:11:50|97774.3|97627.5|97780.4|97619.5|97795.2|97630.9|97765.6|97609.6|75
1652757120000|2022-05-17 03:12:00|97778.5|97621.2|97764.7|97621|97815.1|97641.4|97764.7|97612.3|76
1652757130000|2022-05-17 03:12:10|97772.2|97623.7|97806.9|97622.5|97809.3|97639.1|97767.5|97589.7|78
1652757140000|2022-05-17 03:12:20|97806|97625.6|97804.5|97649.1|97818.7|97649.1|97784.1|97615.6|76
1652757150000|2022-05-17 03:12:30|97823.3|97632.8|97782.8|97655.9|97824.6|97659.8|97782.7|97632.8|71
1652757160000|2022-05-17 03:12:40|97786.4|97656.1|97745.6|97695.6|97803.2|97701.7|97744.4|97649.5|59
1652757170000|2022-05-17 03:12:50|97746.3|97696.3|97749.3|97699.3|97796.7|97709.6|97746.3|97655.3|42
1652757180000|2022-05-17 03:13:00|97796.8|97670.9|97784.2|97653.9|97819.4|97700.8|97741.3|97644.2|77
1652757190000|2022-05-17 03:13:10|97790.1|97646.8|97800.6|97637.9|97815.1|97655.3|97778.4|97637.2|80
1652757200000|2022-05-17 03:13:20|97801.2|97637.8|97794.7|97642.2|97812.2|97646.6|97783.7|97617.7|78
1652757210000|2022-05-17 03:13:30|97795.3|97642.8|97813.6|97643.7|97815.9|97649|97786.1|97639.3|72
1652757220000|2022-05-17 03:13:40|97814.4|97642.5|97813.8|97645.7|97828.8|97655.3|97783.1|97640.4|80
1652757230000|2022-05-17 03:13:50|97810.3|97644.7|97798.5|97640.3|97822.8|97649|97790.4|97635.4|77
1652757240000|2022-05-17 03:14:00|97798.4|97640.2|97786.8|97642.6|97818.4|97651.2|97782.8|97633.9|79
1652757250000|2022-05-17 03:14:10|97804.8|97640.1|97792.1|97651|97819.9|97653.1|97785.7|97635.7|70
1652757260000|2022-05-17 03:14:20|97794.8|97647.9|97793.2|97648.2|97808.9|97651.7|97785.8|97642.5|74
1652757270000|2022-05-17 03:14:30|97789.4|97645.3|97829.9|97641.3|97829.9|97659.4|97785.9|97631.2|73
1652757280000|2022-05-17 03:14:40|97811.2|97647.2|97794.4|97621.2|97816.3|97650.1|97779|97616.1|73
1652757290000|2022-05-17 03:14:50|97794.9|97621.9|97785.5|97633.9|97798.6|97634.3|97769.8|97621.3|67
1652757300000|2022-05-17 03:15:00|97784.2|97632.6|97778.5|97627.1|97802.9|97636.5|97772.9|97626.3|65
1652757310000|2022-05-17 03:15:10|97778.3|97629.1|97785.9|97625.9|97791.7|97630.1|97769.5|97621.2|70
1652757320000|2022-05-17 03:15:20|97783.2|97625.5|97775.7|97609.5|97793.5|97630|97755.9|97597.5|71
1652757330000|2022-05-17 03:15:30|97771.2|97601.6|97771.9|97607.2|97790.7|97620.1|97757.7|97600.8|68
1652757340000|2022-05-17 03:15:40|97774.5|97605.3|97777.5|97619.7|97785.5|97620.1|97771|97605.3|54
1652757350000|2022-05-17 03:15:50|97775.4|97621.7|97767.8|97624|97778.3|97624.2|97766|97618.8|52
1652757360000|2022-05-17 03:16:00|97768|97624.1|97774.2|97634.1|97777.8|97635.1|97759|97610|72
1652757370000|2022-05-17 03:16:10|97768.8|97628.8|97762.3|97622.9|97777.2|97632.7|97758.8|97620.9|53
1652757380000|2022-05-17 03:16:20|97762.2|97623.5|97760.2|97611.2|97767.4|97625.8|97756.5|97611.2|42
1652757390000|2022-05-17 03:16:30|97760.3|97611.3|97758.6|97605.2|97774.4|97624.5|97755.6|97605.2|65
1652757400000|2022-05-17 03:16:40|97759.4|97609.3|97773.6|97624.7|97781.1|97625.9|97755.2|97609|69
1652757410000|2022-05-17 03:16:50|97766.2|97626.1|97766.3|97622.6|97770.4|97626.1|97759|97618.9|31
1652757420000|2022-05-17 03:17:00|97766.5|97622.7|97760|97622|97768.8|97625.9|97757.4|97622|33
1652757430000|2022-05-17 03:17:10|97760.3|97622.3|97763.6|97623.5|97764|97624.7|97756.7|97621.1|29
1652757440000|2022-05-17 03:17:20|97760.8|97621|97767.3|97625.2|97767.3|97626.2|97759.4|97621|28
1652757450000|2022-05-17 03:17:30|97765.1|97624.1|97768.7|97623.9|97769.8|97626.5|97765|97622.8|21
1652757460000|2022-05-17 03:17:40|97763.8|97623.4|97770.6|97619.1|97779.7|97668.4|97718.4|97617|52
1652757470000|2022-05-17 03:17:50|97770.4|97618.9|97776.9|97628.1|97777.9|97630.6|97759.7|97614.1|55
1652757480000|2022-05-17 03:18:00|97773.9|97625|97772.7|97620|97773.9|97630.3|97763|97617.7|67
1652757490000|2022-05-17 03:18:10|97771.4|97621.7|97775.2|97623.3|97778.7|97623.3|97771.4|97619.3|23
1652757500000|2022-05-17 03:18:20|97775.1|97623.1|97766.1|97628.7|97781.7|97634.8|97757|97618.4|52
1652757510000|2022-05-17 03:18:30|97771.3|97627.8|97772.7|97632.4|97785.7|97638|97763.8|97619.8|61
1652757520000|2022-05-17 03:18:40|97773.6|97632.1|97767.8|97628.2|97777.2|97633.8|97764.4|97623.2|48
1652757530000|2022-05-17 03:18:50|97768.4|97627.4|97773.4|97628.7|97787.3|97636.7|97761|97623.2|55
1652757540000|2022-05-17 03:19:00|97776.1|97629.5|97793.2|97636.6|97803.4|97638.5|97768.4|97622|49
1652757550000|2022-05-17 03:19:10|97792.1|97635.5|97776.4|97639.1|97792.1|97643.7|97773.6|97628.9|57
1652757560000|2022-05-17 03:19:20|97777.8|97638.6|97784.7|97643.3|97789.1|97643.3|97776|97635|51
1652757570000|2022-05-17 03:19:30|97783.8|97643.8|97742.1|97692.1|97788.4|97692.1|97738.6|97636.6|44
1652757580000|2022-05-17 03:19:40|97742.9|97692.9|97781.5|97655.9|97790.3|97694.7|97742.6|97647.3|34
1652757590000|2022-05-17 03:19:50|97781.4|97694.5|97743|97693|97796.5|97694.5|97741.4|97646.6|42
1652757600000|2022-05-17 03:20:00|97742.5|97692.5|97743.7|97693.7|97789.4|97693.7|97742.5|97646.8|46
1652757610000|2022-05-17 03:20:10|97744.5|97694.5|97742.6|97692.6|97795.5|97697.5|97738.9|97647|48
1652757620000|2022-05-17 03:20:20|97743.3|97693.3|97779.4|97654.1|97781.5|97695.2|97737.2|97639.8|51
1652757630000|2022-05-17 03:20:30|97780.2|97651.9|97736.2|97686.2|97780.7|97691.6|97734.2|97646|31
1652757640000|2022-05-17 03:20:40|97736.7|97686.7|97737.4|97687.4|97737.9|97687.9|97735|97685|24
1652757650000|2022-05-17 03:20:50|97738.5|97688.5|97738.5|97688.5|97739.4|97689.4|97736.8|97686.8|27
1652757660000|2022-05-17 03:21:00|97738.7|97688.7|97739.6|97689.6|97740.8|97690.8|97738.1|97688.1|25
1652757670000|2022-05-17 03:21:10|97739.1|97689.1|97758.3|97623.7|97775.7|97690.2|97720.1|97617.8|58
1652757680000|2022-05-17 03:21:20|97758.8|97624.2|97772|97624.6|97804.1|97638.6|97752.1|97609.6|78
1652757690000|2022-05-17 03:21:30|97775.1|97626.3|97776|97618.6|97791.4|97626.8|97752.9|97600|80
1652757700000|2022-05-17 03:21:40|97775.5|97618.3|97765.1|97623.5|97779|97626.2|97755|97604.3|69
1652757710000|2022-05-17 03:21:50|97766.5|97623.6|97749.4|97603.5|97766.5|97623.6|97741.2|97598.1|68
1652757720000|2022-05-17 03:22:00|97751.1|97600.3|97765.7|97610.8|97765.7|97616.8|97744.8|97596.9|67
1652757730000|2022-05-17 03:22:10|97773.6|97615.4|97763.2|97610.6|97790.2|97621.7|97749.7|97602.2|80
1652757740000|2022-05-17 03:22:20|97763.3|97614.9|97768.6|97611.1|97777.1|97619.4|97757.5|97601.1|74
1652757750000|2022-05-17 03:22:30|97774.3|97611.2|97766.3|97612.7|97774.3|97618.9|97749|97598|67
1652757760000|2022-05-17 03:22:40|97771.8|97609.8|97771.4|97597.9|97796.7|97627.5|97756|97597.9|73
1652757770000|2022-05-17 03:22:50|97772.2|97598.9|97777.9|97601.9|97778.7|97622.8|97749.7|97598.9|64
1652757780000|2022-05-17 03:23:00|97779.1|97605.3|97771.5|97614.6|97793.9|97635.8|97761.1|97603.4|79
1652757790000|2022-05-17 03:23:10|97765.1|97616.2|97754.3|97601.9|97780.8|97616.4|97753.7|97567.8|78
1652757800000|2022-05-17 03:23:20|97759.5|97597.2|97762.7|97602.7|97781.2|97617.8|97756.4|97595.6|77
1652757810000|2022-05-17 03:23:30|97763.8|97602.9|97764.2|97598.7|97774.3|97614.7|97753.7|97589.8|80
1652757820000|2022-05-17 03:23:40|97751.6|97599.5|97768.2|97588.8|97777.8|97613.3|97751.6|97577.4|80
1652757830000|2022-05-17 03:23:50|97759.3|97600.9|97764.5|97598|97817.1|97617.3|97752.2|97588|79
1652757840000|2022-05-17 03:24:00|97758.5|97599.4|97767.7|97595.6|97776.3|97612|97742.9|97579.8|79
1652757850000|2022-05-17 03:24:10|97764.1|97595.2|97749.3|97589.6|97773.4|97603.5|97740.3|97584.4|77
1652757860000|2022-05-17 03:24:20|97750.4|97587.3|97760.7|97593.8|97775.2|97612.1|97742.5|97568.8|76
1652757870000|2022-05-17 03:24:30|97775.4|97598.3|97712.4|97574.7|97775.4|97602.6|97712.4|97554.7|73
1652757880000|2022-05-17 03:24:40|97713.6|97569.5|97671.7|97545.2|97713.6|97569.5|97671.7|97541.4|60
1652757890000|2022-05-17 03:24:50|97675.1|97544.6|97656.6|97530.9|97685.1|97571.5|97621.5|97513.2|60
1652757900000|2022-05-17 03:25:00|97657.2|97529.8|97664|97537.3|97684.9|97593.4|97611.7|97517|70
1652757910000|2022-05-17 03:25:10|97627.1|97577.1|97629.7|97579.7|97703.5|97579.7|97608.5|97515.2|65
1652757920000|2022-05-17 03:25:20|97630.3|97580.3|97621.6|97571.6|97671.3|97583.5|97619.4|97531.6|52
1652757930000|2022-05-17 03:25:30|97620.6|97570.6|97617.6|97567.6|97657.5|97574.9|97616.2|97525.9|48
1652757940000|2022-05-17 03:25:40|97618.9|97568.9|97612|97562|97665.5|97578.1|97610.7|97524.5|45
1652757950000|2022-05-17 03:25:50|97612.2|97562.2|97628.6|97578.6|97672.5|97578.6|97610.6|97531.3|43
1652757960000|2022-05-17 03:26:00|97628.7|97578.7|97676.8|97545.1|97677.3|97588.9|97627.3|97540.3|37
1652757970000|2022-05-17 03:26:10|97677.5|97547.6|97677.7|97542.6|97681.7|97589.7|97633.3|97541.3|37
1652757980000|2022-05-17 03:26:20|97677.8|97542.8|97672.6|97547.1|97677.8|97584.6|97632.9|97542.8|23
1652757990000|2022-05-17 03:26:30|97672.5|97584.6|97634.5|97584.5|97673.8|97584.6|97628.3|97545.7|36
1652758000000|2022-05-17 03:26:40|97633.9|97583.9|97634.1|97584.1|97635.1|97585.1|97633.2|97583.2|20
1652758010000|2022-05-17 03:26:50|97638.7|97588.7|97630.3|97580.3|97678.6|97588.9|97627.6|97539.8|35
1652758020000|2022-05-17 03:27:00|97630.4|97580.4|97678|97548|97687.1|97589.1|97630.4|97542.6|34
1652758030000|2022-05-17 03:27:10|97677.3|97547.5|97679.4|97549.9|97684.8|97549.9|97673.7|97541.3|27
1652758040000|2022-05-17 03:27:20|97681.2|97547.8|97635|97585|97681.3|97585|97634.4|97547.2|16
1652758050000|2022-05-17 03:27:30|97635.4|97585.4|97638.5|97588.5|97638.8|97588.8|97635.4|97585.4|26
1652758060000|2022-05-17 03:27:40|97634.4|97584.4|97636.8|97586.8|97680.9|97590.6|97627.5|97548.8|32
1652758070000|2022-05-17 03:27:50|97627.4|97577.4|97633.1|97583.1|97638|97588|97627.4|97577.4|24
1652758080000|2022-05-17 03:28:00|97632.8|97582.8|97621.5|97571.5|97671.8|97583.4|97608.2|97514.1|50
1652758090000|2022-05-17 03:28:10|97620.6|97570.6|97615.7|97565.7|97621.6|97571.6|97612|97562|39
1652758100000|2022-05-17 03:28:20|97614.7|97564.7|97623.4|97573.4|97624.3|97574.3|97614.5|97564.5|31
1652758110000|2022-05-17 03:28:30|97623.5|97573.5|97621.3|97571.3|97624.4|97574.4|97621.3|97571.3|22
1652758120000|2022-05-17 03:28:40|97620.7|97570.7|97621.8|97571.8|97622.8|97572.8|97617.7|97567.7|18
1652758130000|2022-05-17 03:28:50|97620.7|97570.7|97624.8|97574.8|97625.2|97575.2|97620.7|97570.7|7
1652758140000|2022-05-17 03:29:00|97624.7|97574.7|97624|97574|97629.1|97579.1|97616.1|97566.1|45
1652758150000|2022-05-17 03:29:10|97623.4|97573.4|97626.9|97576.9|97629.8|97579.8|97622.7|97572.7|37
1652758160000|2022-05-17 03:29:20|97627|97577|97628.7|97578.7|97631.3|97581.3|97624.4|97574.4|37
1652758170000|2022-05-17 03:29:30|97629.7|97579.7|97636.2|97586.2|97636.8|97586.8|97629.1|97579.1|24
1652758180000|2022-05-17 03:29:40|97635.9|97585.9|97637.8|97587.8|97637.9|97587.9|97631|97581|35
1652758190000|2022-05-17 03:29:50|97637.7|97587.7|97631.1|97581.1|97638.1|97588.1|97630.9|97580.9|26
1652758200000|2022-05-17 03:30:00|97632.2|97582.2|97630.6|97580.6|97635.4|97585.4|97629.9|97579.9|41
1652758210000|2022-05-17 03:30:10|97630.5|97580.5|97634.7|97584.7|97636.9|97586.9|97630.3|97580.3|26
1652758220000|2022-05-17 03:30:20|97634.4|97584.4|97634.8|97584.8|97637.6|97587.6|97629|97579|33
1652758230000|2022-05-17 03:30:30|97634.9|97584.9|97629.9|97579.9|97641.6|97591.6|97629.9|97579.9|26
1652758240000|2022-05-17 03:30:40|97626.5|97576.5|97631.8|97581.8|97636.3|97586.3|97623.2|97573.2|38
1652758250000|2022-05-17 03:30:50|97631.9|97581.9|97639|97589|97639.2|97589.2|97631.9|97581.9|28
1652758260000|2022-05-17 03:31:00|97639.2|97589.2|97640.8|97590.8|97640.9|97590.9|97638.7|97588.7|22
1652758270000|2022-05-17 03:31:10|97640.9|97590.9|97642.1|97592.1|97642.5|97592.5|97640.9|97590.9|10
1652758280000|2022-05-17 03:31:20|97639.1|97589.1|97636.9|97586.9|97639.1|97589.1|97624.8|97574.8|20
1652758290000|2022-05-17 03:31:30|97637.5|97587.5|97635.5|97585.5|97637.9|97587.9|97634.4|97584.4|19
1652758300000|2022-05-17 03:31:40|97635.7|97585.7|97626.2|97576.2|97636.4|97586.4|97620.7|97570.7|19
1652758310000|2022-05-17 03:31:50|97627.1|97577.1|97635.4|97585.4|97635.4|97585.4|97622.1|97572.1|27
1652758320000|2022-05-17 03:32:00|97635.2|97585.2|97637.1|97587.1|97638.1|97588.1|97631.7|97581.7|29
1652758330000|2022-05-17 03:32:10|97637.3|97587.3|97637.5|97587.5|97640.1|97590.1|97636.7|97586.7|27
1652758340000|2022-05-17 03:32:20|97637.4|97587.4|97641.2|97591.2|97641.9|97591.9|97634.3|97584.3|37
1652758350000|2022-05-17 03:32:30|97641.3|97591.3|97640.2|97590.2|97641.3|97591.3|97638.9|97588.9|21
1652758360000|2022-05-17 03:32:40|97638.9|97588.9|97637|97587|97638.9|97588.9|97630.8|97580.8|38
1652758370000|2022-05-17 03:32:50|97640.1|97590.1|97640.1|97590.1|97640.7|97590.7|97639.8|97589.8|24
1652758380000|2022-05-17 03:33:00|97640.8|97590.8|97639.9|97589.9|97640.8|97590.8|97637|97587|18
1652758390000|2022-05-17 03:33:10|97640.1|97590.1|97640.5|97590.5|97641.8|97591.8|97639.4|97589.4|26
1652758400000|2022-05-17 03:33:20|97640.2|97590.2|97641.5|97591.5|97641.5|97591.5|97640.1|97590.1|14
1652758410000|2022-05-17 03:33:30|97641.3|97591.3|97641.5|97591.5|97646.8|97596.8|97637.6|97587.6|43
1652758420000|2022-05-17 03:33:40|97642.9|97592.9|97648.1|97598.1|97672.7|97606|97620|97546.1|57
1652758430000|2022-05-17 03:33:50|97647|97597|97647.6|97597.6|97651.2|97601.2|97642.2|97592.2|43
1652758440000|2022-05-17 03:34:00|97648|97598|97648.3|97598.3|97653.1|97603.1|97640.3|97590.3|45
1652758450000|2022-05-17 03:34:10|97648|97598|97649.8|97599.8|97655.5|97605.5|97647.4|97597.4|43
1652758460000|2022-05-17 03:34:20|97649.3|97599.3|97649.1|97599.1|97649.9|97599.9|97647.6|97597.6|24
1652758470000|2022-05-17 03:34:30|97651.4|97601.4|97653.6|97603.6|97654|97604|97646.3|97596.3|44
1652758480000|2022-05-17 03:34:40|97653.5|97603.5|97651.8|97601.8|97732.5|97619|97645.6|97552.7|49
1652758490000|2022-05-17 03:34:50|97651.7|97601.7|97662.1|97612.1|97691.7|97618.4|97651.2|97565.7|52
1652758500000|2022-05-17 03:35:00|97663.1|97613.1|97664.5|97614.5|97664.9|97614.9|97654.9|97604.9|53
1652758510000|2022-05-17 03:35:10|97664.4|97614.4|97665.6|97615.6|97666.2|97616.2|97663.9|97613.9|34
1652758520000|2022-05-17 03:35:20|97664.5|97614.5|97666.8|97616.8|97667|97617|97664.5|97614.5|22
1652758530000|2022-05-17 03:35:30|97663.9|97613.9|97667|97617|97667|97617|97661.6|97611.6|28
1652758540000|2022-05-17 03:35:40|97667.1|97617.1|97667.5|97617.5|97667.9|97617.9|97663.6|97613.6|26
1652758550000|2022-05-17 03:35:50|97666.4|97616.4|97670.6|97620.6|97670.6|97620.6|97666.4|97616.4|28
1652758560000|2022-05-17 03:36:00|97671|97621|97672|97622|97674.3|97624.3|97669.5|97619.5|25
1652758570000|2022-05-17 03:36:10|97671.6|97621.6|97671|97621|97675.8|97625.8|97666.2|97616.2|33
1652758580000|2022-05-17 03:36:20|97671.9|97621.9|97664.6|97614.6|97716.1|97623.9|97663.8|97565.3|35
1652758590000|2022-05-17 03:36:30|97660.6|97610.6|97668.7|97618.7|97668.8|97618.8|97660.6|97610.6|27
1652758600000|2022-05-17 03:36:40|97671.2|97621.2|97672.9|97622.9|97680.3|97630.3|97665.5|97615.5|43
1652758610000|2022-05-17 03:36:50|97673.4|97623.4|97674.4|97624.4|97675.5|97625.5|97672.8|97622.8|32
1652758620000|2022-05-17 03:37:00|97674.2|97624.2|97671.1|97621.1|97674.2|97624.2|97665.8|97615.8|49
1652758630000|2022-05-17 03:37:10|97671|97621|97681|97631|97683.9|97633.9|97664.6|97614.6|29
1652758640000|2022-05-17 03:37:20|97680|97630|97680.8|97630.8|97683.2|97633.2|97674.7|97624.7|30
1652758650000|2022-05-17 03:37:30|97681.1|97631.1|97679.7|97629.7|97681.2|97631.2|97678.4|97628.4|15
1652758660000|2022-05-17 03:37:40|97679.6|97629.6|97681.8|97631.8|97719.4|97634.6|97677.4|97593.7|28
1652758670000|2022-05-17 03:37:50|97681.6|97631.6|97685.5|97635.5|97686.5|97636.5|97681.1|97631.1|34
1652758680000|2022-05-17 03:38:00|97685.6|97635.6|97689.3|97639.3|97689.3|97639.3|97685.6|97635.6|23
1652758690000|2022-05-17 03:38:10|97689|97639|97691.7|97641.7|97691.7|97641.7|97684.5|97634.5|29
1652758700000|2022-05-17 03:38:20|97691.6|97641.6|97684.1|97634.1|97721.2|97643.8|97682.1|97594.2|31
1652758710000|2022-05-17 03:38:30|97683.9|97633.9|97688.2|97638.2|97690.6|97640.6|97683.9|97633.9|36
1652758720000|2022-05-17 03:38:40|97688.1|97638.1|97696.4|97646.4|97696.4|97646.4|97686.1|97636.1|32
1652758730000|2022-05-17 03:38:50|97696.7|97646.7|97689.2|97639.2|97732.2|97646.9|97686.8|97604.5|28
1652758740000|2022-05-17 03:39:00|97689.3|97639.3|97695.4|97645.4|97697.5|97647.5|97689|97639|28
1652758750000|2022-05-17 03:39:10|97698|97648|97699.9|97649.9|97702|97652|97692.8|97642.8|33
1652758760000|2022-05-17 03:39:20|97699.8|97649.8|97700.9|97650.9|97704.9|97654.9|97698.5|97648.5|24
1652758770000|2022-05-17 03:39:30|97696.1|97646.1|97668.4|97618.4|97696.1|97646.1|97665.3|97615.3|53
1652758780000|2022-05-17 03:39:40|97668.7|97618.7|97667.4|97617.4|97669.6|97619.6|97665.3|97615.3|34
1652758790000|2022-05-17 03:39:50|97667.5|97617.5|97669|97619|97671.1|97621.1|97667.5|97617.5|28
1652758800000|2022-05-17 03:40:00|97669.2|97619.2|97676|97626|97678.2|97628.2|97669.2|97619.2|35
1652758810000|2022-05-17 03:40:10|97676.3|97626.3|97673.7|97623.7|97676.6|97626.6|97671.1|97621.1|23
1652758820000|2022-05-17 03:40:20|97672.4|97622.4|97668.8|97618.8|97674.1|97624.1|97666.4|97616.4|19
1652758830000|2022-05-17 03:40:30|97668.5|97618.5|97643.7|97593.7|97669.9|97619.9|97638.3|97588.3|46
1652758840000|2022-05-17 03:40:40|97643.6|97593.6|97635.4|97585.4|97645.2|97595.2|97632|97582|30
1652758850000|2022-05-17 03:40:50|97635.9|97585.9|97640.3|97590.3|97640.4|97590.4|97635.4|97585.4|34
1652758860000|2022-05-17 03:41:00|97640|97590|97648.7|97598.7|97654.5|97604.5|97640|97590|47
1652758870000|2022-05-17 03:41:10|97648.2|97598.2|97636.2|97586.2|97652.1|97602.1|97633.1|97583.1|37
1652758880000|2022-05-17 03:41:20|97638.5|97588.5|97637.6|97587.6|97638.6|97588.6|97632.9|97582.9|28
1652758890000|2022-05-17 03:41:30|97637.1|97587.1|97634.1|97584.1|97638.1|97588.1|97632.2|97582.2|34
1652758900000|2022-05-17 03:41:40|97634|97584|97634.8|97584.8|97636|97586|97633.7|97583.7|21
1652758910000|2022-05-17 03:41:50|97635.3|97585.3|97636.6|97586.6|97636.6|97586.6|97631.9|97581.9|18
1652758920000|2022-05-17 03:42:00|97636.8|97586.8|97636.5|97586.5|97640.7|97590.7|97636.5|97586.5|20
1652758930000|2022-05-17 03:42:10|97636.7|97586.7|97613.7|97563.7|97637.7|97587.7|97613.7|97563.7|50
1652758940000|2022-05-17 03:42:20|97612|97562|97616.3|97566.3|97616.8|97566.8|97609.7|97559.7|32
1652758950000|2022-05-17 03:42:30|97615.5|97565.5|97618.9|97568.9|97619|97569|97613.9|97563.9|38
1652758960000|2022-05-17 03:42:40|97618.7|97568.7|97618.3|97568.3|97619.1|97569.1|97616.7|97566.7|22
1652758970000|2022-05-17 03:42:50|97619.1|97569.1|97597|97547|97619.8|97569.8|97595.3|97545.3|50
1652758980000|2022-05-17 03:43:00|97596.1|97546.1|97597.2|97547.2|97606.1|97556.1|97594.1|97544.1|40
1652758990000|2022-05-17 03:43:10|97596.6|97546.6|97585.5|97535.5|97597.7|97547.7|97585.5|97535.5|61
1652759000000|2022-05-17 03:43:20|97585|97535|97588.2|97538.2|97589.1|97539.1|97581.2|97531.2|48
1652759010000|2022-05-17 03:43:30|97588.6|97538.6|97591.3|97541.3|97591.4|97541.4|97588|97538|22
1652759020000|2022-05-17 03:43:40|97591.5|97541.5|97594.7|97544.7|97594.7|97544.7|97590.4|97540.4|31
1652759030000|2022-05-17 03:43:50|97594.9|97544.9|97602.9|97552.9|97603.3|97553.3|97590.9|97540.9|25
1652759040000|2022-05-17 03:44:00|97603|97553|97604|97554|97605|97555|97602.7|97552.7|30
1652759050000|2022-05-17 03:44:10|97603.8|97553.8|97601.1|97551.1|97605.3|97555.3|97597.3|97547.3|35
1652759060000|2022-05-17 03:44:20|97601.4|97551.4|97601.3|97551.3|97605|97555|97600.3|97550.3|17
1652759070000|2022-05-17 03:44:30|97601.4|97551.4|97603.2|97553.2|97603.4|97553.4|97601.4|97551.4|16
1652759080000|2022-05-17 03:44:40|97603|97553|97596.1|97546.1|97603.6|97553.6|97596|97546|27
1652759090000|2022-05-17 03:44:50|97597.2|97547.2|97599|97549|97599|97549|97595.5|97545.5|20
1652759100000|2022-05-17 03:45:00|97600.4|97550.4|97598.6|97548.6|97600.4|97550.4|97596.2|97546.2|15
1652759110000|2022-05-17 03:45:10|97599.1|97549.1|97607.9|97557.9|97612.4|97562.4|97598.9|97548.9|39
1652759120000|2022-05-17 03:45:20|97608.4|97558.4|97603.3|97553.3|97611.9|97561.9|97599|97549|49
1652759130000|2022-05-17 03:45:30|97601.8|97551.8|97603.1|97553.1|97604.7|97554.7|97601.8|97551.8|22
1652759140000|2022-05-17 03:45:40|97603.7|97553.7|97599.1|97549.1|97603.8|97553.8|97598|97548|36
1652759150000|2022-05-17 03:45:50|97599.7|97549.7|97601.2|97551.2|97602|97552|97596.4|97546.4|35
1652759160000|2022-05-17 03:46:00|97599.7|97549.7|97597.4|97547.4|97602.6|97552.6|97597.4|97547.4|34
1652759170000|2022-05-17 03:46:10|97597.6|97547.6|97600|97550|97600.1|97550.1|97597.6|97547.6|19
1652759180000|2022-05-17 03:46:20|97599.8|97549.8|97589|97539|97602.3|97552.3|97582.7|97532.7|53
1652759190000|2022-05-17 03:46:30|97588.4|97538.4|97584.2|97534.2|97591.7|97541.7|97581.7|97531.7|44
1652759200000|2022-05-17 03:46:40|97584.6|97534.6|97573.1|97523.1|97587.7|97537.7|97570.2|97520.2|42
1652759210000|2022-05-17 03:46:50|97572.6|97522.6|97568.5|97518.5|97579.8|97529.8|97568|97518|43
1652759220000|2022-05-17 03:47:00|97569|97519|97571|97521|97575.4|97525.4|97567|97517|46
1652759230000|2022-05-17 03:47:10|97570.1|97520.1|97568.8|97518.8|97574.7|97524.7|97563.3|97513.3|52
1652759240000|2022-05-17 03:47:20|97569|97519|97563.8|97513.8|97569|97519|97563.1|97513.1|35
1652759250000|2022-05-17 03:47:30|97563.4|97513.4|97570.3|97520.3|97570.3|97520.3|97561.9|97511.9|39
1652759260000|2022-05-17 03:47:40|97573.3|97523.3|97558.4|97508.4|97573.3|97523.3|97557.9|97507.9|33
1652759270000|2022-05-17 03:47:50|97558.6|97508.6|97559.9|97509.9|97563.9|97513.9|97556.3|97506.3|42
1652759280000|2022-05-17 03:48:00|97561.1|97511.1|97565.1|97515.1|97568.4|97518.4|97558.9|97508.9|42
1652759290000|2022-05-17 03:48:10|97565|97515|97564.7|97514.7|97566|97516|97561.3|97511.3|25
1652759300000|2022-05-17 03:48:20|97564.1|97514.1|97567|97517|97567|97517|97562.2|97512.2|25
1652759310000|2022-05-17 03:48:30|97562.9|97512.9|97562|97512|97566|97516|97560.2|97510.2|30
1652759320000|2022-05-17 03:48:40|97562.4|97512.4|97562.7|97512.7|97563.9|97513.9|97561.8|97511.8|22
1652759330000|2022-05-17 03:48:50|97562.9|97512.9|97565.3|97515.3|97565.3|97515.3|97562.2|97512.2|21
1652759340000|2022-05-17 03:49:00|97565.2|97515.2|97565.1|97515.1|97568.9|97518.9|97561.9|97511.9|39
1652759350000|2022-05-17 03:49:10|97565.2|97515.2|97563.4|97513.4|97568.7|97518.7|97556.7|97506.7|33
1652759360000|2022-05-17 03:49:20|97563.5|97513.5|97554.3|97504.3|97564.9|97514.9|97554.3|97504.3|48
1652759370000|2022-05-17 03:49:30|97550.5|97500.5|97558|97508|97559.3|97509.3|97550.4|97500.4|49
1652759380000|2022-05-17 03:49:40|97557.6|97507.6|97546.7|97496.7|97564.4|97514.4|97546.7|97496.7|65
1652759390000|2022-05-17 03:49:50|97545.7|97495.7|97552.9|97502.9|97558.7|97508.7|97538.9|97488.9|69
1652759400000|2022-05-17 03:50:00|97553.2|97503.2|97559.6|97509.6|97568.6|97518.6|97553.2|97503.2|57
1652759410000|2022-05-17 03:50:10|97560.6|97510.6|97557.6|97507.6|97568.7|97518.7|97545.3|97495.3|70
1652759420000|2022-05-17 03:50:20|97558.1|97508.1|97558.3|97508.3|97563.2|97513.2|97535.3|97485.3|75
1652759430000|2022-05-17 03:50:30|97551.2|97501.2|97554|97504|97564.8|97514.8|97542.4|97492.4|62
1652759440000|2022-05-17 03:50:40|97554.2|97504.2|97550.3|97500.3|97567.2|97517.2|97539.3|97489.3|46
1652759450000|2022-05-17 03:50:50|97546.2|97496.2|97555.8|97505.8|97564.5|97514.5|97546.2|97496.2|62
1652759460000|2022-05-17 03:51:00|97555.9|97505.9|97555.7|97505.7|97557.8|97507.8|97550.2|97500.2|27
1652759470000|2022-05-17 03:51:10|97555.1|97505.1|97570.2|97520.2|97572|97522|97552.7|97502.7|40
1652759480000|2022-05-17 03:51:20|97568.9|97518.9|97572.9|97522.9|97577.3|97527.3|97567.8|97517.8|34
1652759490000|2022-05-17 03:51:30|97572.8|97522.8|97570.5|97520.5|97574.4|97524.4|97568.3|97518.3|22
1652759500000|2022-05-17 03:51:40|97569.7|97519.7|97571.9|97521.9|97572.9|97522.9|97568.7|97518.7|28
1652759510000|2022-05-17 03:51:50|97571.5|97521.5|97578.9|97528.9|97586.5|97536.5|97569.9|97519.9|32
1652759520000|2022-05-17 03:52:00|97576.5|97526.5|97595.6|97545.6|97596.2|97546.2|97576.5|97526.5|60
1652759530000|2022-05-17 03:52:10|97591.2|97541.2|97596.4|97546.4|97601|97551|97585.4|97535.4|57
1652759540000|2022-05-17 03:52:20|97597.5|97547.5|97595.3|97545.3|97598.4|97548.4|97593.1|97543.1|45
1652759550000|2022-05-17 03:52:30|97595.1|97545.1|97588|97538|97599.9|97549.9|97583.8|97533.8|40
1652759560000|2022-05-17 03:52:40|97585.8|97535.8|97590.8|97540.8|97590.8|97540.8|97585|97535|26
1652759570000|2022-05-17 03:52:50|97590.7|97540.7|97583.6|97533.6|97591.9|97541.9|97580.7|97530.7|41
1652759580000|2022-05-17 03:53:00|97583.5|97533.5|97585.1|97535.1|97588.1|97538.1|97583|97533|35
1652759590000|2022-05-17 03:53:10|97584.9|97534.9|97587|97537|97587.2|97537.2|97584.9|97534.9|25
1652759600000|2022-05-17 03:53:20|97588.5|97538.5|97587.8|97537.8|97589.6|97539.6|97587.7|97537.7|23
1652759610000|2022-05-17 03:53:30|97588.7|97538.7|97586.5|97536.5|97589.4|97539.4|97585.3|97535.3|21
1652759620000|2022-05-17 03:53:40|97586.8|97536.8|97585.6|97535.6|97588.5|97538.5|97581.9|97531.9|39
1652759630000|2022-05-17 03:53:50|97585.9|97535.9|97588|97538|97592.1|97542.1|97585.3|97535.3|31
1652759640000|2022-05-17 03:54:00|97587.7|97537.7|97589|97539|97589.9|97539.9|97587.7|97537.7|33
1652759650000|2022-05-17 03:54:10|97588.6|97538.6|97589.7|97539.7|97589.7|97539.7|97588.2|97538.2|14
1652759660000|2022-05-17 03:54:20|97589.8|97539.8|97580|97530|97591.3|97541.3|97574.2|97524.2|40
1652759670000|2022-05-17 03:54:30|97576.9|97526.9|97578.8|97528.8|97583.6|97533.6|97573.5|97523.5|42
1652759680000|2022-05-17 03:54:40|97577.5|97527.5|97577.9|97527.9|97580.2|97530.2|97576.9|97526.9|26
1652759690000|2022-05-17 03:54:50|97578|97528|97583.3|97533.3|97583.4|97533.4|97576.4|97526.4|37
1652759700000|2022-05-17 03:55:00|97583.2|97533.2|97578.4|97528.4|97587.2|97537.2|97570.3|97520.3|45
1652759710000|2022-05-17 03:55:10|97577.4|97527.4|97581.1|97531.1|97582.4|97532.4|97576.7|97526.7|47
1652759720000|2022-05-17 03:55:20|97580.9|97530.9|97581|97531|97582.1|97532.1|97580.5|97530.5|31
1652759730000|2022-05-17 03:55:30|97581.2|97531.2|97581.4|97531.4|97581.9|97531.9|97578.8|97528.8|28
1652759740000|2022-05-17 03:55:40|97581.3|97531.3|97573.5|97523.5|97585|97535|97569.2|97519.2|47
1652759750000|2022-05-17 03:55:50|97566.2|97516.2|97575.4|97525.4|97577|97527|97566.2|97516.2|45
1652759760000|2022-05-17 03:56:00|97573.3|97523.3|97562.1|97512.1|97573.3|97523.3|97554.1|97504.1|47
1652759770000|2022-05-17 03:56:10|97563.2|97513.2|97565.5|97515.5|97566.4|97516.4|97557.4|97507.4|41
1652759780000|2022-05-17 03:56:20|97566.1|97516.1|97566.2|97516.2|97567.8|97517.8|97564.1|97514.1|26
1652759790000|2022-05-17 03:56:30|97567|97517|97569.1|97519.1|97569.1|97519.1|97566.3|97516.3|18
1652759800000|2022-05-17 03:56:40|97567.5|97517.5|97571.7|97521.7|97571.7|97521.7|97567.5|97517.5|16
1652759810000|2022-05-17 03:56:50|97571.8|97521.8|97573.2|97523.2|97573.2|97523.2|97571.4|97521.4|15
1652759820000|2022-05-17 03:57:00|97573.4|97523.4|97571.8|97521.8|97574.4|97524.4|97567.6|97517.6|24
1652759830000|2022-05-17 03:57:10|97573.3|97523.3|97574.2|97524.2|97576.5|97526.5|97571.7|97521.7|31
1652759840000|2022-05-17 03:57:20|97574.4|97524.4|97575.8|97525.8|97576.1|97526.1|97570|97520|26
1652759850000|2022-05-17 03:57:30|97540.4|97490.4|97547.1|97497.1|97547.3|97497.3|97535.2|97485.2|38
1652759860000|2022-05-17 03:57:40|97545.9|97495.9|97547|97497|97547.6|97497.6|97545.5|97495.5|19
1652759870000|2022-05-17 03:57:50|97546.7|97496.7|97543.6|97493.6|97547|97497|97543|97493|16
1652759880000|2022-05-17 03:58:00|97543.7|97493.7|97543.6|97493.6|97544.6|97494.6|97537.8|97487.8|27
1652759890000|2022-05-17 03:58:10|97543.4|97493.4|97537.9|97487.9|97544.2|97494.2|97537.9|97487.9|14
1652759900000|2022-05-17 03:58:20|97538.3|97488.3|97535.8|97485.8|97541.8|97491.8|97535.8|97485.8|17
1652759910000|2022-05-17 03:58:30|97541.2|97491.2|97544.6|97494.6|97547.9|97497.9|97540.7|97490.7|38
1652759920000|2022-05-17 03:58:40|97545.9|97495.9|97547|97497|97547.4|97497.4|97545.6|97495.6|17
1652759930000|2022-05-17 03:58:50|97546.5|97496.5|97546.9|97496.9|97546.9|97496.9|97546.1|97496.1|12
1652759940000|2022-05-17 03:59:00|97546.8|97496.8|97549.9|97499.9|97549.9|97499.9|97546.3|97496.3|17
1652759950000|2022-05-17 03:59:10|97549.8|97499.8|97546.5|97496.5|97550.1|97500.1|97544.2|97494.2|21
1652759960000|2022-05-17 03:59:20|97545.9|97495.9|97549.8|97499.8|97551.5|97501.5|97545.9|97495.9|35
1652759970000|2022-05-17 03:59:30|97549.9|97499.9|97550.8|97500.8|97551.7|97501.7|97549.6|97499.6|25
1652759980000|2022-05-17 03:59:40|97551.2|97501.2|97562.3|97512.3|97565.8|97515.8|97550.5|97500.5|21
1652759990000|2022-05-17 03:59:50|97562|97512|97563.8|97513.8|97564.2|97514.2|97560.1|97510.1|32
1652760000000|2022-05-17 04:00:00|97562.4|97512.4|97560.7|97510.7|97562.4|97512.4|97559.2|97509.2|34
1652760010000|2022-05-17 04:00:10|97560.5|97510.5|97563.7|97513.7|97563.8|97513.8|97559.4|97509.4|24
1652760020000|2022-05-17 04:00:20|97563.4|97513.4|97563.2|97513.2|97564.2|97514.2|97563|97513|14
1652760030000|2022-05-17 04:00:30|97563.3|97513.3|97560.8|97510.8|97563.8|97513.8|97560.8|97510.8|18
1652760040000|2022-05-17 04:00:40|97561.2|97511.2|97563.4|97513.4|97563.9|97513.9|97560.5|97510.5|28
1652760050000|2022-05-17 04:00:50|97564.4|97514.4|97563.1|97513.1|97564.4|97514.4|97561.8|97511.8|24
1652760060000|2022-05-17 04:01:00|97562.5|97512.5|97565.5|97515.5|97565.6|97515.6|97562|97512|36
1652760070000|2022-05-17 04:01:10|97565.4|97515.4|97580.8|97530.8|97583|97533|97565.4|97515.4|33
1652760080000|2022-05-17 04:01:20|97576.8|97526.8|97570.3|97520.3|97589.9|97539.9|97569.3|97519.3|61
1652760090000|2022-05-17 04:01:30|97571.1|97521.1|97572.4|97522.4|97575.1|97525.1|97570.6|97520.6|44
1652760100000|2022-05-17 04:01:40|97572.1|97522.1|97579.4|97529.4|97579.5|97529.5|97569.8|97519.8|41
1652760110000|2022-05-17 04:01:50|97579.5|97529.5|97582.9|97532.9|97583.3|97533.3|97576.9|97526.9|41
1652760120000|2022-05-17 04:02:00|97582.6|97532.6|97580.3|97530.3|97583.8|97533.8|97579.7|97529.7|28
1652760130000|2022-05-17 04:02:10|97580.9|97530.9|97579.2|97529.2|97581.7|97531.7|97573.2|97523.2|42
1652760140000|2022-05-17 04:02:20|97579.5|97529.5|97582.3|97532.3|97583.2|97533.2|97577.9|97527.9|41
1652760150000|2022-05-17 04:02:30|97582.6|97532.6|97584.8|97534.8|97586.6|97536.6|97580|97530|29
1652760160000|2022-05-17 04:02:40|97585.4|97535.4|97585.5|97535.5|97586.5|97536.5|97585.4|97535.4|7
1652760170000|2022-05-17 04:02:50|97586|97536|97574.3|97524.3|97588|97538|97571.6|97521.6|26
1652760180000|2022-05-17 04:03:00|97574.2|97524.2|97572.9|97522.9|97574.3|97524.3|97572.9|97522.9|25
1652760190000|2022-05-17 04:03:10|97573.4|97523.4|97569.1|97519.1|97574.5|97524.5|97568.5|97518.5|36
1652760200000|2022-05-17 04:03:20|97568.9|97518.9|97574.2|97524.2|97574.3|97524.3|97567|97517|27
1652760210000|2022-05-17 04:03:30|97574.3|97524.3|97571.2|97521.2|97577.1|97527.1|97563.9|97513.9|63
1652760220000|2022-05-17 04:03:40|97570.8|97520.8|97580.7|97530.7|97586.2|97536.2|97570.3|97520.3|49
1652760230000|2022-05-17 04:03:50|97580.9|97530.9|97577.8|97527.8|97582.7|97532.7|97576.6|97526.6|30
1652760240000|2022-05-17 04:04:00|97577.6|97527.6|97579.6|97529.6|97579.8|97529.8|97577.3|97527.3|16
1652760250000|2022-05-17 04:04:10|97579|97529|97580.8|97530.8|97582.3|97532.3|97578.3|97528.3|25
1652760260000|2022-05-17 04:04:20|97581|97531|97583.1|97533.1|97583.1|97533.1|97580.6|97530.6|18
1652760270000|2022-05-17 04:04:30|97582.6|97532.6|97582.3|97532.3|97584.3|97534.3|97582.3|97532.3|17
1652760280000|2022-05-17 04:04:40|97582.9|97532.9|97581.8|97531.8|97582.9|97532.9|97580.7|97530.7|10
1652760290000|2022-05-17 04:04:50|97581.9|97531.9|97581.5|97531.5|97581.9|97531.9|97580.7|97530.7|10
1652760300000|2022-05-17 04:05:00|97581.2|97531.2|97581.8|97531.8|97582.3|97532.3|97580.6|97530.6|13
1652760310000|2022-05-17 04:05:10|97581|97531|97586.6|97536.6|97587.4|97537.4|97581|97531|45
1652760320000|2022-05-17 04:05:20|97586.1|97536.1|97587.5|97537.5|97589.5|97539.5|97583|97533|41
1652760330000|2022-05-17 04:05:30|97587.4|97537.4|97588.4|97538.4|97588.4|97538.4|97585.6|97535.6|29
1652760340000|2022-05-17 04:05:40|97589.2|97539.2|97588.2|97538.2|97590.2|97540.2|97587.2|97537.2|34
1652760350000|2022-05-17 04:05:50|97588|97538|97588.9|97538.9|97590.3|97540.3|97588|97538|28
1652760360000|2022-05-17 04:06:00|97589.3|97539.3|97589.9|97539.9|97591.3|97541.3|97588.8|97538.8|30
1652760370000|2022-05-17 04:06:10|97590.1|97540.1|97591.8|97541.8|97594|97544|97589.9|97539.9|26
1652760380000|2022-05-17 04:06:20|97591.2|97541.2|97594.6|97544.6|97595.1|97545.1|97591.2|97541.2|28
1652760390000|2022-05-17 04:06:30|97594.3|97544.3|97596.3|97546.3|97596.3|97546.3|97593.4|97543.4|20
1652760400000|2022-05-17 04:06:40|97595.9|97545.9|97593.7|97543.7|97597|97547|97593.5|97543.5|30
1652760410000|2022-05-17 04:06:50|97594.1|97544.1|97584.5|97534.5|97594.1|97544.1|97573.3|97523.3|49
1652760420000|2022-05-17 04:07:00|97584.3|97534.3|97582.8|97532.8|97584.3|97534.3|97581.1|97531.1|32
1652760430000|2022-05-17 04:07:10|97582.6|97532.6|97587.3|97537.3|97587.3|97537.3|97582.2|97532.2|25
1652760440000|2022-05-17 04:07:20|97591.8|97541.8|97586.8|97536.8|97591.8|97541.8|97586.5|97536.5|19
1652760450000|2022-05-17 04:07:30|97588.7|97538.7|97596.8|97546.8|97596.8|97546.8|97588.7|97538.7|42
1652760460000|2022-05-17 04:07:40|97596.7|97546.7|97602|97552|97602.7|97552.7|97596.4|97546.4|30
1652760470000|2022-05-17 04:07:50|97602.9|97552.9|97602.8|97552.8|97603.9|97553.9|97601.2|97551.2|31
1652760480000|2022-05-17 04:08:00|97604.4|97554.4|97605.9|97555.9|97608.6|97558.6|97604.4|97554.4|32
1652760490000|2022-05-17 04:08:10|97606.3|97556.3|97585.6|97535.6|97606.3|97556.3|97582.3|97532.3|42
1652760500000|2022-05-17 04:08:20|97585.8|97535.8|97590.6|97540.6|97590.6|97540.6|97585.8|97535.8|26
1652760510000|2022-05-17 04:08:30|97591.7|97541.7|97600.1|97550.1|97601.2|97551.2|97591.7|97541.7|39
1652760520000|2022-05-17 04:08:40|97600.4|97550.4|97605.7|97555.7|97606.5|97556.5|97600.4|97550.4|34
1652760530000|2022-05-17 04:08:50|97606.3|97556.3|97607.6|97557.6|97609.7|97559.7|97604.7|97554.7|42
1652760540000|2022-05-17 04:09:00|97607.3|97557.3|97603.9|97553.9|97607.4|97557.4|97598|97548|31
1652760550000|2022-05-17 04:09:10|97604.1|97554.1|97605.9|97555.9|97607.2|97557.2|97603|97553|25
1652760560000|2022-05-17 04:09:20|97606|97556|97604.9|97554.9|97606.3|97556.3|97604.2|97554.2|18
1652760570000|2022-05-17 04:09:30|97604.6|97554.6|97608|97558|97609.3|97559.3|97603.3|97553.3|24
1652760580000|2022-05-17 04:09:40|97609.1|97559.1|97605.3|97555.3|97614.3|97564.3|97602|97552|37
1652760590000|2022-05-17 04:09:50|97605.5|97555.5|97602.5|97552.5|97605.8|97555.8|97602|97552|17
1652760600000|2022-05-17 04:10:00|97602.7|97552.7|97602.4|97552.4|97604|97554|97602.2|97552.2|16
1652760610000|2022-05-17 04:10:10|97603|97553|97604|97554|97604.2|97554.2|97602.8|97552.8|13
1652760620000|2022-05-17 04:10:20|97603.9|97553.9|97603.7|97553.7|97608|97558|97603.6|97553.6|19
1652760630000|2022-05-17 04:10:30|97604.4|97554.4|97610.1|97560.1|97610.3|97560.3|97604.4|97554.4|26
1652760640000|2022-05-17 04:10:40|97610.6|97560.6|97611|97561|97613.2|97563.2|97610|97560|30
1652760650000|2022-05-17 04:10:50|97608.8|97558.8|97610.4|97560.4|97611.3|97561.3|97608.8|97558.8|19
1652760660000|2022-05-17 04:11:00|97610.6|97560.6|97610.6|97560.6|97610.6|97560.6|97608.9|97558.9|24
1652760670000|2022-05-17 04:11:10|97610.5|97560.5|97611.4|97561.4|97611.8|97561.8|97610.4|97560.4|18
1652760680000|2022-05-17 04:11:20|97611.2|97561.2|97611.2|97561.2|97611.6|97561.6|97610.5|97560.5|21
1652760690000|2022-05-17 04:11:30|97611|97561|97610.6|97560.6|97611.8|97561.8|97606.7|97556.7|16
1652760700000|2022-05-17 04:11:40|97611.1|97561.1|97610.3|97560.3|97611.6|97561.6|97609.9|97559.9|26
1652760710000|2022-05-17 04:11:50|97610|97560|97606.7|97556.7|97611.5|97561.5|97606.7|97556.7|17
1652760720000|2022-05-17 04:12:00|97606.8|97556.8|97603.9|97553.9|97608.5|97558.5|97603.8|97553.8|21
1652760730000|2022-05-17 04:12:10|97604.3|97554.3|97598.4|97548.4|97604.4|97554.4|97592.7|97542.7|34
1652760740000|2022-05-17 04:12:20|97598.1|97548.1|97593.3|97543.3|97598.6|97548.6|97593.1|97543.1|23
1652760750000|2022-05-17 04:12:30|97593.5|97543.5|97592.3|97542.3|97593.8|97543.8|97586|97536|24
1652760760000|2022-05-17 04:12:40|97592.2|97542.2|97588.4|97538.4|97592.2|97542.2|97580.2|97530.2|15
1652760770000|2022-05-17 04:12:50|97588.2|97538.2|97585.4|97535.4|97588.3|97538.3|97585.2|97535.2|15
1652760780000|2022-05-17 04:13:00|97585.3|97535.3|97587|97537|97587.3|97537.3|97585|97535|24
1652760790000|2022-05-17 04:13:10|97587.4|97537.4|97587.9|97537.9|97588.1|97538.1|97586.9|97536.9|26
1652760800000|2022-05-17 04:13:20|97588.4|97538.4|97584.3|97534.3|97588.4|97538.4|97584.3|97534.3|22
1652760810000|2022-05-17 04:13:30|97584.5|97534.5|97588.2|97538.2|97589.3|97539.3|97583.9|97533.9|26
1652760820000|2022-05-17 04:13:40|97586.1|97536.1|97584.3|97534.3|97586.2|97536.2|97582.7|97532.7|17
1652760830000|2022-05-17 04:13:50|97584.4|97534.4|97585.1|97535.1|97585.1|97535.1|97584.1|97534.1|19
1652760840000|2022-05-17 04:14:00|97584.9|97534.9|97584.1|97534.1|97585.7|97535.7|97583.9|97533.9|18
1652760850000|2022-05-17 04:14:10|97584.3|97534.3|97584.2|97534.2|97585.9|97535.9|97583.7|97533.7|22
1652760860000|2022-05-17 04:14:20|97584.7|97534.7|97583.7|97533.7|97585|97535|97582.6|97532.6|21
1652760870000|2022-05-17 04:14:30|97583.3|97533.3|97583.1|97533.1|97583.3|97533.3|97583.1|97533.1|8
1652760880000|2022-05-17 04:14:40|97583.8|97533.8|97582.7|97532.7|97583.8|97533.8|97581.6|97531.6|19
1652760890000|2022-05-17 04:14:50|97583|97533|97595.8|97545.8|97596.2|97546.2|97582.7|97532.7|48
1652760900000|2022-05-17 04:15:00|97594|97544|97591.6|97541.6|97596|97546|97584.7|97534.7|51
1652760910000|2022-05-17 04:15:10|97591.7|97541.7|97590.3|97540.3|97594.1|97544.1|97588.7|97538.7|43
1652760920000|2022-05-17 04:15:20|97590.4|97540.4|97597.5|97547.5|97598.9|97548.9|97585.2|97535.2|54
1652760930000|2022-05-17 04:15:30|97597.8|97547.8|97601.8|97551.8|97602.8|97552.8|97594.6|97544.6|57
1652760940000|2022-05-17 04:15:40|97597.8|97547.8|97604.7|97554.7|97605.2|97555.2|97597.8|97547.8|39
1652760950000|2022-05-17 04:15:50|97602.2|97552.2|97605.1|97555.1|97606.8|97556.8|97599.7|97549.7|34
1652760960000|2022-05-17 04:16:00|97602.1|97552.1|97581.8|97531.8|97602.1|97552.1|97579.2|97529.2|63
1652760970000|2022-05-17 04:16:10|97582.6|97532.6|97581.9|97531.9|97582.7|97532.7|97581|97531|18
1652760980000|2022-05-17 04:16:20|97582|97532|97581|97531|97582.4|97532.4|97579.4|97529.4|16
1652760990000|2022-05-17 04:16:30|97580.9|97530.9|97580.1|97530.1|97581.2|97531.2|97576.9|97526.9|22
1652761000000|2022-05-17 04:16:40|97579.5|97529.5|97576.2|97526.2|97581.6|97531.6|97572.6|97522.6|19
1652761010000|2022-05-17 04:16:50|97574.6|97524.6|97576.8|97526.8|97576.8|97526.8|97571|97521|24
1652761020000|2022-05-17 04:17:00|97576.7|97526.7|97570.6|97520.6|97577.1|97527.1|97570.6|97520.6|19
1652761030000|2022-05-17 04:17:10|97572.6|97522.6|97574.3|97524.3|97574.7|97524.7|97570.2|97520.2|13
1652761040000|2022-05-17 04:17:20|97574.2|97524.2|97549|97499|97574.2|97524.2|97548.6|97498.6|52
1652761050000|2022-05-17 04:17:30|97544.8|97494.8|97553.6|97503.6|97555.5|97505.5|97544.8|97494.8|35
1652761060000|2022-05-17 04:17:40|97553.8|97503.8|97545.9|97495.9|97555.2|97505.2|97544.3|97494.3|36
1652761070000|2022-05-17 04:17:50|97547.2|97497.2|97546.7|97496.7|97549.5|97499.5|97543.6|97493.6|49
1652761080000|2022-05-17 04:18:00|97547.5|97497.5|97552|97502|97553|97503|97545.7|97495.7|38
1652761090000|2022-05-17 04:18:10|97552.3|97502.3|97543.6|97493.6|97554.6|97504.6|97541.8|97491.8|26
1652761100000|2022-05-17 04:18:20|97545.2|97495.2|97539.2|97489.2|97548.5|97498.5|97537|97487|36
1652761110000|2022-05-17 04:18:30|97538.9|97488.9|97541|97491|97541.9|97491.9|97538.9|97488.9|18
1652761120000|2022-05-17 04:18:40|97540.9|97490.9|97537.3|97487.3|97542.5|97492.5|97537.3|97487.3|30
1652761130000|2022-05-17 04:18:50|97538.4|97488.4|97543.5|97493.5|97543.8|97493.8|97538.4|97488.4|24
1652761140000|2022-05-17 04:19:00|97543.8|97493.8|97535.1|97485.1|97543.8|97493.8|97535.1|97485.1|27
1652761150000|2022-05-17 04:19:10|97536.9|97486.9|97536.2|97486.2|97539.6|97489.6|97536.2|97486.2|28
1652761160000|2022-05-17 04:19:20|97536.3|97486.3|97537|97487|97537.6|97487.6|97535.9|97485.9|22
1652761170000|2022-05-17 04:19:30|97536.6|97486.6|97537.9|97487.9|97538.1|97488.1|97534.8|97484.8|29
1652761180000|2022-05-17 04:19:40|97537.3|97487.3|97537.1|97487.1|97539.2|97489.2|97536.1|97486.1|30
1652761190000|2022-05-17 04:19:50|97538.3|97488.3|97537|97487|97539.5|97489.5|97537|97487|32
1652761200000|2022-05-17 04:20:00|97537.3|97487.3|97530.5|97480.5|97537.4|97487.4|97527.8|97477.8|46
1652761210000|2022-05-17 04:20:10|97532.1|97482.1|97528.3|97478.3|97533.3|97483.3|97527.3|97477.3|34
1652761220000|2022-05-17 04:20:20|97528.1|97478.1|97527.5|97477.5|97529.3|97479.3|97526.9|97476.9|30
1652761230000|2022-05-17 04:20:30|97527.6|97477.6|97525.9|97475.9|97529.5|97479.5|97524.7|97474.7|44
1652761240000|2022-05-17 04:20:40|97526.6|97476.6|97528|97478|97528.4|97478.4|97525.5|97475.5|28
1652761250000|2022-05-17 04:20:50|97527.7|97477.7|97535.3|97485.3|97535.3|97485.3|97527.7|97477.7|40
1652761260000|2022-05-17 04:21:00|97533.3|97483.3|97535.3|97485.3|97535.9|97485.9|97533|97483|36
1652761270000|2022-05-17 04:21:10|97535.4|97485.4|97532.4|97482.4|97536|97486|97532|97482|30
1652761280000|2022-05-17 04:21:20|97532.2|97482.2|97533.7|97483.7|97534.2|97484.2|97532.2|97482.2|14
1652761290000|2022-05-17 04:21:30|97530.4|97480.4|97532.5|97482.5|97532.6|97482.6|97530.2|97480.2|18
1652761300000|2022-05-17 04:21:40|97532.4|97482.4|97533.3|97483.3|97533.6|97483.6|97532.3|97482.3|11
1652761310000|2022-05-17 04:21:50|97533.5|97483.5|97531.4|97481.4|97533.8|97483.8|97530.9|97480.9|16
1652761320000|2022-05-17 04:22:00|97531.5|97481.5|97525.3|97475.3|97531.5|97481.5|97522.4|97472.4|39
1652761330000|2022-05-17 04:22:10|97525.7|97475.7|97526.7|97476.7|97527.8|97477.8|97519.5|97469.5|40
1652761340000|2022-05-17 04:22:20|97526.5|97476.5|97526.3|97476.3|97528.6|97478.6|97526.2|97476.2|24
1652761350000|2022-05-17 04:22:30|97526.5|97476.5|97530.2|97480.2|97530.2|97480.2|97526.5|97476.5|21
1652761360000|2022-05-17 04:22:40|97530.1|97480.1|97531.9|97481.9|97532.2|97482.2|97530.1|97480.1|14
1652761370000|2022-05-17 04:22:50|97531.5|97481.5|97532.9|97482.9|97532.9|97482.9|97531.5|97481.5|10
1652761380000|2022-05-17 04:23:00|97534.2|97484.2|97527.2|97477.2|97534.7|97484.7|97527.1|97477.1|40
1652761390000|2022-05-17 04:23:10|97528.2|97478.2|97527.5|97477.5|97528.3|97478.3|97526|97476|30
1652761400000|2022-05-17 04:23:20|97527.4|97477.4|97528.5|97478.5|97528.7|97478.7|97526.3|97476.3|34
1652761410000|2022-05-17 04:23:30|97528.6|97478.6|97530.3|97480.3|97530.3|97480.3|97528|97478|22
1652761420000|2022-05-17 04:23:40|97529.9|97479.9|97531.2|97481.2|97531.3|97481.3|97528.5|97478.5|21
1652761430000|2022-05-17 04:23:50|97531.4|97481.4|97531.5|97481.5|97532.6|97482.6|97530.4|97480.4|26
1652761440000|2022-05-17 04:24:00|97531.6|97481.6|97538.5|97488.5|97538.5|97488.5|97531.4|97481.4|46
1652761450000|2022-05-17 04:24:10|97538.3|97488.3|97537.7|97487.7|97539.2|97489.2|97537.6|97487.6|24
1652761460000|2022-05-17 04:24:20|97537.8|97487.8|97539.8|97489.8|97539.8|97489.8|97535.1|97485.1|21
1652761470000|2022-05-17 04:24:30|97539.7|97489.7|97540.9|97490.9|97542|97492|97539.7|97489.7|21
1652761480000|2022-05-17 04:24:40|97541.1|97491.1|97540.2|97490.2|97542.1|97492.1|97540.2|97490.2|13
1652761490000|2022-05-17 04:24:50|97540.3|97490.3|97539.5|97489.5|97540.4|97490.4|97538.2|97488.2|19
1652761500000|2022-05-17 04:25:00|97539.3|97489.3|97541.6|97491.6|97541.6|97491.6|97539.2|97489.2|22
1652761510000|2022-05-17 04:25:10|97541.5|97491.5|97537.9|97487.9|97541.5|97491.5|97536.2|97486.2|30
1652761520000|2022-05-17 04:25:20|97537.8|97487.8|97538.7|97488.7|97539.8|97489.8|97534.8|97484.8|27
1652761530000|2022-05-17 04:25:30|97538.6|97488.6|97540.1|97490.1|97540.7|97490.7|97538.6|97488.6|34
1652761540000|2022-05-17 04:25:40|97540|97490|97539.1|97489.1|97541.3|97491.3|97537.8|97487.8|24
1652761550000|2022-05-17 04:25:50|97538.6|97488.6|97540.3|97490.3|97543|97493|97538.6|97488.6|34
1652761560000|2022-05-17 04:26:00|97540|97490|97533.1|97483.1|97540|97490|97533|97483|43
1652761570000|2022-05-17 04:26:10|97533|97483|97536.5|97486.5|97536.6|97486.6|97533|97483|35
1652761580000|2022-05-17 04:26:20|97536.3|97486.3|97540.4|97490.4|97540.4|97490.4|97535.4|97485.4|22
1652761590000|2022-05-17 04:26:30|97540.9|97490.9|97541.3|97491.3|97542.4|97492.4|97540.5|97490.5|25
1652761600000|2022-05-17 04:26:40|97542|97492|97539.9|97489.9|97542.6|97492.6|97539.3|97489.3|42
1652761610000|2022-05-17 04:26:50|97540.1|97490.1|97544.8|97494.8|97544.8|97494.8|97540.1|97490.1|27
1652761620000|2022-05-17 04:27:00|97544.7|97494.7|97548.3|97498.3|97548.9|97498.9|97542.5|97492.5|40
1652761630000|2022-05-17 04:27:10|97548.2|97498.2|97552.5|97502.5|97552.8|97502.8|97548.2|97498.2|31
1652761640000|2022-05-17 04:27:20|97552.3|97502.3|97547.3|97497.3|97552.3|97502.3|97544.6|97494.6|26
1652761650000|2022-05-17 04:27:30|97549.1|97499.1|97550|97500|97550.4|97500.4|97547.8|97497.8|38
1652761660000|2022-05-17 04:27:40|97550.1|97500.1|97557.9|97507.9|97558.1|97508.1|97550.1|97500.1|26
1652761670000|2022-05-17 04:27:50|97557.7|97507.7|97557.4|97507.4|97558.1|97508.1|97553.3|97503.3|29
1652761680000|2022-05-17 04:28:00|97557.7|97507.7|97562.7|97512.7|97562.7|97512.7|97557.4|97507.4|40
1652761690000|2022-05-17 04:28:10|97562.9|97512.9|97562.9|97512.9|97565|97515|97562.4|97512.4|34
1652761700000|2022-05-17 04:28:20|97562.7|97512.7|97564.6|97514.6|97567.5|97517.5|97562.2|97512.2|31
1652761710000|2022-05-17 04:28:30|97565.5|97515.5|97565.7|97515.7|97568.8|97518.8|97564.8|97514.8|16
1652761720000|2022-05-17 04:28:40|97566.2|97516.2|97567.3|97517.3|97567.7|97517.7|97566.2|97516.2|18
1652761730000|2022-05-17 04:28:50|97567.1|97517.1|97567.1|97517.1|97569.8|97519.8|97565.8|97515.8|29
1652761740000|2022-05-17 04:29:00|97567.3|97517.3|97568.2|97518.2|97568.9|97518.9|97566.5|97516.5|31
1652761750000|2022-05-17 04:29:10|97568.3|97518.3|97567.3|97517.3|97570.2|97520.2|97566.9|97516.9|26
1652761760000|2022-05-17 04:29:20|97567.1|97517.1|97568.5|97518.5|97569.1|97519.1|97567.1|97517.1|28
1652761770000|2022-05-17 04:29:30|97568.1|97518.1|97569.1|97519.1|97570.9|97520.9|97566.7|97516.7|40
1652761780000|2022-05-17 04:29:40|97569.4|97519.4|97566.5|97516.5|97571.2|97521.2|97561.3|97511.3|30
1652761790000|2022-05-17 04:29:50|97565.8|97515.8|97568.3|97518.3|97568.3|97518.3|97565.6|97515.6|32
1652761800000|2022-05-17 04:30:00|97568.7|97518.7|97577.5|97527.5|97577.8|97527.8|97568|97518|39
1652761810000|2022-05-17 04:30:10|97577.4|97527.4|97566.3|97516.3|97577.9|97527.9|97561.1|97511.1|35
1652761820000|2022-05-17 04:30:20|97566.2|97516.2|97568.6|97518.6|97569.5|97519.5|97566.2|97516.2|51
1652761830000|2022-05-17 04:30:30|97568.7|97518.7|97564.3|97514.3|97569.2|97519.2|97564.1|97514.1|27
1652761840000|2022-05-17 04:30:40|97564.9|97514.9|97566.8|97516.8|97566.8|97516.8|97564.6|97514.6|29
1652761850000|2022-05-17 04:30:50|97566.6|97516.6|97560.4|97510.4|97566.9|97516.9|97560.1|97510.1|43
1652761860000|2022-05-17 04:31:00|97560.3|97510.3|97561|97511|97561.4|97511.4|97557.6|97507.6|40
1652761870000|2022-05-17 04:31:10|97561.1|97511.1|97560|97510|97561.8|97511.8|97558.4|97508.4|36
1652761880000|2022-05-17 04:31:20|97559.8|97509.8|97559.2|97509.2|97559.9|97509.9|97557|97507|16
1652761890000|2022-05-17 04:31:30|97559|97509|97559.1|97509.1|97559.5|97509.5|97558.6|97508.6|9
1652761900000|2022-05-17 04:31:40|97559.3|97509.3|97558.4|97508.4|97559.4|97509.4|97558|97508|7
1652761910000|2022-05-17 04:31:50|97558.2|97508.2|97556.8|97506.8|97559.4|97509.4|97544.8|97494.8|27
1652761920000|2022-05-17 04:32:00|97556.7|97506.7|97559|97509|97559|97509|97556|97506|27
1652761930000|2022-05-17 04:32:10|97558.7|97508.7|97558.3|97508.3|97559.1|97509.1|97557.1|97507.1|13
1652761940000|2022-05-17 04:32:20|97557.8|97507.8|97550.9|97500.9|97559.5|97509.5|97550.9|97500.9|32
1652761950000|2022-05-17 04:32:30|97550.8|97500.8|97551.6|97501.6|97551.7|97501.7|97550.3|97500.3|35
1652761960000|2022-05-17 04:32:40|97551.3|97501.3|97547.3|97497.3|97551.3|97501.3|97545.8|97495.8|34
1652761970000|2022-05-17 04:32:50|97547.2|97497.2|97547.2|97497.2|97548.4|97498.4|97545.7|97495.7|27
1652761980000|2022-05-17 04:33:00|97547|97497|97547.6|97497.6|97547.8|97497.8|97546.5|97496.5|23
1652761990000|2022-05-17 04:33:10|97547.7|97497.7|97549.2|97499.2|97549.6|97499.6|97546.5|97496.5|26
1652762000000|2022-05-17 04:33:20|97550|97500|97552.7|97502.7|97553|97503|97549|97499|42
1652762010000|2022-05-17 04:33:30|97552.9|97502.9|97552.6|97502.6|97553.5|97503.5|97549.7|97499.7|27
1652762020000|2022-05-17 04:33:40|97552.3|97502.3|97545.6|97495.6|97555.4|97505.4|97539.1|97489.1|37
1652762030000|2022-05-17 04:33:50|97545.7|97495.7|97549|97499|97549.1|97499.1|97545.7|97495.7|36
1652762040000|2022-05-17 04:34:00|97549.2|97499.2|97551.5|97501.5|97553.5|97503.5|97547.3|97497.3|51
1652762050000|2022-05-17 04:34:10|97551.3|97501.3|97551.5|97501.5|97551.5|97501.5|97549.9|97499.9|34
1652762060000|2022-05-17 04:34:20|97551.2|97501.2|97550.6|97500.6|97551.4|97501.4|97549.5|97499.5|28
1652762070000|2022-05-17 04:34:30|97550.7|97500.7|97550.2|97500.2|97551.2|97501.2|97549.6|97499.6|26
1652762080000|2022-05-17 04:34:40|97550.5|97500.5|97548.5|97498.5|97550.9|97500.9|97548.3|97498.3|29
1652762090000|2022-05-17 04:34:50|97548.7|97498.7|97549.1|97499.1|97549.2|97499.2|97547.8|97497.8|27
1652762100000|2022-05-17 04:35:00|97548.7|97498.7|97549.2|97499.2|97549.9|97499.9|97547.9|97497.9|29
1652762110000|2022-05-17 04:35:10|97549|97499|97548.3|97498.3|97549.8|97499.8|97547.4|97497.4|34
1652762120000|2022-05-17 04:35:20|97548.4|97498.4|97525.8|97475.8|97550|97500|97521.5|97471.5|41
1652762130000|2022-05-17 04:35:30|97525.7|97475.7|97523|97473|97525.8|97475.8|97518.2|97468.2|19
1652762140000|2022-05-17 04:35:40|97521.2|97471.2|97516.2|97466.2|97523.1|97473.1|97510.1|97460.1|34
1652762150000|2022-05-17 04:35:50|97516|97466|97523.8|97473.8|97524.1|97474.1|97514|97464|21
1652762160000|2022-05-17 04:36:00|97524.1|97474.1|97523.4|97473.4|97524.5|97474.5|97521.3|97471.3|20
1652762170000|2022-05-17 04:36:10|97523.3|97473.3|97523.8|97473.8|97526.3|97476.3|97523.3|97473.3|23
1652762180000|2022-05-17 04:36:20|97524|97474|97522.5|97472.5|97524.7|97474.7|97519.8|97469.8|21
1652762190000|2022-05-17 04:36:30|97522.3|97472.3|97524.2|97474.2|97524.4|97474.4|97521.5|97471.5|9
1652762200000|2022-05-17 04:36:40|97524.4|97474.4|97522.3|97472.3|97524.4|97474.4|97520.9|97470.9|10
1652762210000|2022-05-17 04:36:50|97522.4|97472.4|97523.5|97473.5|97523.5|97473.5|97522.2|97472.2|11
1652762220000|2022-05-17 04:37:00|97523.4|97473.4|97524.8|97474.8|97525.3|97475.3|97521.9|97471.9|25
1652762230000|2022-05-17 04:37:10|97524.7|97474.7|97524|97474|97524.8|97474.8|97523.7|97473.7|19
1652762240000|2022-05-17 04:37:20|97523.9|97473.9|97522.6|97472.6|97525|97475|97522.3|97472.3|18
1652762250000|2022-05-17 04:37:30|97522.5|97472.5|97523.3|97473.3|97523.3|97473.3|97522.2|97472.2|16
1652762260000|2022-05-17 04:37:40|97523.4|97473.4|97524.4|97474.4|97524.7|97474.7|97523.3|97473.3|24
1652762270000|2022-05-17 04:37:50|97524|97474|97522.3|97472.3|97524.1|97474.1|97522.3|97472.3|8
1652762280000|2022-05-17 04:38:00|97522.4|97472.4|97523|97473|97523|97473|97522.4|97472.4|12
1652762290000|2022-05-17 04:38:10|97523.3|97473.3|97522.3|97472.3|97523.5|97473.5|97522.1|97472.1|9
1652762300000|2022-05-17 04:38:20|97522.4|97472.4|97521.1|97471.1|97522.5|97472.5|97515.9|97465.9|19
1652762310000|2022-05-17 04:38:30|97521.2|97471.2|97523|97473|97523|97473|97521|97471|15
1652762320000|2022-05-17 04:38:40|97522.9|97472.9|97522.7|97472.7|97523.6|97473.6|97521.5|97471.5|32
1652762330000|2022-05-17 04:38:50|97522.5|97472.5|97522.6|97472.6|97522.8|97472.8|97522.2|97472.2|41
1652762340000|2022-05-17 04:39:00|97522.8|97472.8|97522|97472|97522.9|97472.9|97521.7|97471.7|16
1652762350000|2022-05-17 04:39:10|97522.2|97472.2|97523.2|97473.2|97523.4|97473.4|97522.2|97472.2|9
1652762360000|2022-05-17 04:39:20|97522.5|97472.5|97522.3|97472.3|97523|97473|97522.3|97472.3|11
1652762370000|2022-05-17 04:39:30|97522.5|97472.5|97524|97474|97524|97474|97520.9|97470.9|5
1652762380000|2022-05-17 04:39:40|97522.8|97472.8|97528.7|97478.7|97529.2|97479.2|97522.8|97472.8|25
1652762390000|2022-05-17 04:39:50|97528.8|97478.8|97530.2|97480.2|97530.2|97480.2|97528.6|97478.6|20
1652762400000|2022-05-17 04:40:00|97530.4|97480.4|97534.3|97484.3|97535.4|97485.4|97529.6|97479.6|45
1652762410000|2022-05-17 04:40:10|97534.2|97484.2|97539.1|97489.1|97540|97490|97533.5|97483.5|25
1652762420000|2022-05-17 04:40:20|97538.7|97488.7|97544.3|97494.3|97544.4|97494.4|97536.7|97486.7|28
1652762430000|2022-05-17 04:40:30|97544.1|97494.1|97547.9|97497.9|97550.1|97500.1|97543.3|97493.3|25
1652762440000|2022-05-17 04:40:40|97548|97498|97546.1|97496.1|97548.6|97498.6|97546.1|97496.1|25
1652762450000|2022-05-17 04:40:50|97546.3|97496.3|97548.1|97498.1|97548.7|97498.7|97546.3|97496.3|11
1652762460000|2022-05-17 04:41:00|97547.8|97497.8|97544.5|97494.5|97547.8|97497.8|97544.3|97494.3|23
1652762470000|2022-05-17 04:41:10|97544.4|97494.4|97544.7|97494.7|97544.9|97494.9|97543.9|97493.9|22
1652762480000|2022-05-17 04:41:20|97545.1|97495.1|97547.3|97497.3|97548.3|97498.3|97544.8|97494.8|22
1652762490000|2022-05-17 04:41:30|97547.2|97497.2|97546.3|97496.3|97547.2|97497.2|97545.7|97495.7|15
1652762500000|2022-05-17 04:41:40|97545.8|97495.8|97548.9|97498.9|97549.2|97499.2|97545.8|97495.8|22
1652762510000|2022-05-17 04:41:50|97548.3|97498.3|97548.4|97498.4|97548.8|97498.8|97547.8|97497.8|12
1652762520000|2022-05-17 04:42:00|97548.5|97498.5|97548.6|97498.6|97548.6|97498.6|97547.5|97497.5|17
1652762530000|2022-05-17 04:42:10|97548.5|97498.5|97546.2|97496.2|97549.1|97499.1|97544.4|97494.4|27
1652762540000|2022-05-17 04:42:20|97546.3|97496.3|97545|97495|97546.7|97496.7|97544.9|97494.9|18
1652762550000|2022-05-17 04:42:30|97544.9|97494.9|97544.9|97494.9|97545.4|97495.4|97544.2|97494.2|19
1652762560000|2022-05-17 04:42:40|97544.8|97494.8|97544.8|97494.8|97545.1|97495.1|97544.5|97494.5|13
1652762570000|2022-05-17 04:42:50|97544.9|97494.9|97544.5|97494.5|97545|97495|97544.5|97494.5|15
1652762580000|2022-05-17 04:43:00|97544.4|97494.4|97544.9|97494.9|97545|97495|97544.1|97494.1|13
1652762590000|2022-05-17 04:43:10|97545.2|97495.2|97544.4|97494.4|97545.9|97495.9|97543.9|97493.9|20
1652762600000|2022-05-17 04:43:20|97544.8|97494.8|97544.7|97494.7|97544.8|97494.8|97544|97494|12
1652762610000|2022-05-17 04:43:30|97544.6|97494.6|97559.4|97509.4|97559.4|97509.4|97544.6|97494.6|20
1652762620000|2022-05-17 04:43:40|97559.5|97509.5|97558.1|97508.1|97559.6|97509.6|97558.1|97508.1|14
1652762630000|2022-05-17 04:43:50|97557.8|97507.8|97559.1|97509.1|97559.6|97509.6|97557.7|97507.7|7
1652762640000|2022-05-17 04:44:00|97558.9|97508.9|97561.3|97511.3|97561.3|97511.3|97558.7|97508.7|11
1652762650000|2022-05-17 04:44:10|97561.1|97511.1|97558.7|97508.7|97561.1|97511.1|97558.7|97508.7|23
1652762660000|2022-05-17 04:44:20|97558.6|97508.6|97561.9|97511.9|97565.8|97515.8|97558.5|97508.5|40
1652762670000|2022-05-17 04:44:30|97561.4|97511.4|97566.6|97516.6|97567.1|97517.1|97560.5|97510.5|25
1652762680000|2022-05-17 04:44:40|97566.2|97516.2|97566.4|97516.4|97566.8|97516.8|97566.2|97516.2|13
1652762690000|2022-05-17 04:44:50|97566.7|97516.7|97572.3|97522.3|97573.2|97523.2|97566.5|97516.5|21
1652762700000|2022-05-17 04:45:00|97572.2|97522.2|97575.5|97525.5|97576.4|97526.4|97571.4|97521.4|30
1652762710000|2022-05-17 04:45:10|97575.3|97525.3|97574.3|97524.3|97576.6|97526.6|97574.3|97524.3|20
1652762720000|2022-05-17 04:45:20|97574.4|97524.4|97574.7|97524.7|97575.2|97525.2|97572.4|97522.4|25
1652762730000|2022-05-17 04:45:30|97574.8|97524.8|97575.6|97525.6|97575.9|97525.9|97574.4|97524.4|15
1652762740000|2022-05-17 04:45:40|97576|97526|97575.9|97525.9|97576.2|97526.2|97574|97524|11
1652762750000|2022-05-17 04:45:50|97575.8|97525.8|97575.3|97525.3|97576.2|97526.2|97575|97525|18
1652762760000|2022-05-17 04:46:00|97574.3|97524.3|97576.4|97526.4|97576.4|97526.4|97574.3|97524.3|16
1652762770000|2022-05-17 04:46:10|97576.1|97526.1|97571.2|97521.2|97576.3|97526.3|97570.2|97520.2|28
1652762780000|2022-05-17 04:46:20|97571.5|97521.5|97563.1|97513.1|97571.5|97521.5|97563.1|97513.1|24
1652762790000|2022-05-17 04:46:30|97564|97514|97564|97514|97565.7|97515.7|97563|97513|21
1652762800000|2022-05-17 04:46:40|97564.2|97514.2|97564.1|97514.1|97565.3|97515.3|97562.7|97512.7|19
1652762810000|2022-05-17 04:46:50|97564.2|97514.2|97565.6|97515.6|97567.5|97517.5|97564|97514|24
1652762820000|2022-05-17 04:47:00|97565.1|97515.1|97564|97514|97565.3|97515.3|97564|97514|10
1652762830000|2022-05-17 04:47:10|97564.2|97514.2|97562.7|97512.7|97565.2|97515.2|97562.4|97512.4|31
1652762840000|2022-05-17 04:47:20|97562.8|97512.8|97564.1|97514.1|97564.4|97514.4|97562.4|97512.4|19
1652762850000|2022-05-17 04:47:30|97564.5|97514.5|97568.9|97518.9|97569.3|97519.3|97563.4|97513.4|17
1652762860000|2022-05-17 04:47:40|97568.3|97518.3|97568.9|97518.9|97569.4|97519.4|97568.1|97518.1|19
1652762870000|2022-05-17 04:47:50|97569.2|97519.2|97569.3|97519.3|97569.8|97519.8|97568.7|97518.7|13
1652762880000|2022-05-17 04:48:00|97569.2|97519.2|97571.7|97521.7|97571.7|97521.7|97568.8|97518.8|18
1652762890000|2022-05-17 04:48:10|97571.4|97521.4|97569.6|97519.6|97572|97522|97569.2|97519.2|41
1652762900000|2022-05-17 04:48:20|97570.3|97520.3|97571.7|97521.7|97572.7|97522.7|97569.2|97519.2|15
1652762910000|2022-05-17 04:48:30|97571.8|97521.8|97573.1|97523.1|97573.4|97523.4|97570.7|97520.7|22
1652762920000|2022-05-17 04:48:40|97572.6|97522.6|97571.8|97521.8|97573.3|97523.3|97570|97520|19
1652762930000|2022-05-17 04:48:50|97572|97522|97570.7|97520.7|97573.2|97523.2|97570.5|97520.5|13
1652762940000|2022-05-17 04:49:00|97571.3|97521.3|97574.1|97524.1|97574.2|97524.2|97571.3|97521.3|10
1652762950000|2022-05-17 04:49:10|97574.3|97524.3|97574.2|97524.2|97575.1|97525.1|97572.5|97522.5|21
1652762960000|2022-05-17 04:49:20|97574.3|97524.3|97575.7|97525.7|97576|97526|97573.5|97523.5|15
1652762970000|2022-05-17 04:49:30|97575.2|97525.2|97575.2|97525.2|97576.2|97526.2|97574.4|97524.4|22
1652762980000|2022-05-17 04:49:40|97575.5|97525.5|97571.6|97521.6|97576.5|97526.5|97571.2|97521.2|18
1652762990000|2022-05-17 04:49:50|97571.4|97521.4|97570.9|97520.9|97571.8|97521.8|97568.2|97518.2|13
1652763000000|2022-05-17 04:50:00|97570.6|97520.6|97568.8|97518.8|97571.1|97521.1|97568.8|97518.8|13
1652763010000|2022-05-17 04:50:10|97567.9|97517.9|97570.6|97520.6|97570.6|97520.6|97567.9|97517.9|15
1652763020000|2022-05-17 04:50:20|97570.5|97520.5|97480.5|97430.5|97570.5|97520.5|97480.5|97430.5|41
1652763030000|2022-05-17 04:50:30|97481.7|97431.7|97460.3|97410.3|97481.7|97431.7|97449|97399|54
1652763040000|2022-05-17 04:50:40|97461.1|97411.1|97496.7|97446.7|97501.1|97451.1|97461.1|97411.1|49
1652763050000|2022-05-17 04:50:50|97497.2|97447.2|97503.1|97453.1|97505.9|97455.9|97492.8|97442.8|34
1652763060000|2022-05-17 04:51:00|97503.2|97453.2|97469.7|97419.7|97505.1|97455.1|97467.4|97417.4|45
1652763070000|2022-05-17 04:51:10|97464.1|97414.1|97470.6|97420.6|97477.2|97427.2|97464.1|97414.1|35
1652763080000|2022-05-17 04:51:20|97470.2|97420.2|97484.6|97434.6|97484.6|97434.6|97469.3|97419.3|31
1652763090000|2022-05-17 04:51:30|97484.8|97434.8|97489.8|97439.8|97490.1|97440.1|97483.4|97433.4|25
1652763100000|2022-05-17 04:51:40|97489.3|97439.3|97489.9|97439.9|97491.2|97441.2|97485.3|97435.3|30
1652763110000|2022-05-17 04:51:50|97489.4|97439.4|97490|97440|97490.3|97440.3|97488.3|97438.3|29
1652763120000|2022-05-17 04:52:00|97490.1|97440.1|97488.4|97438.4|97492.6|97442.6|97488.4|97438.4|19
1652763130000|2022-05-17 04:52:10|97488.2|97438.2|97491.7|97441.7|97492|97442|97488.2|97438.2|29
1652763140000|2022-05-17 04:52:20|97491.5|97441.5|97495.6|97445.6|97495.6|97445.6|97491.5|97441.5|33
1652763150000|2022-05-17 04:52:30|97495.7|97445.7|97490.4|97440.4|97497.4|97447.4|97489.6|97439.6|42
1652763160000|2022-05-17 04:52:40|97491|97441|97494.1|97444.1|97495.1|97445.1|97490.1|97440.1|17
1652763170000|2022-05-17 04:52:50|97492.2|97442.2|97492|97442|97494.3|97444.3|97492|97442|10
1652763180000|2022-05-17 04:53:00|97492.8|97442.8|97490.7|97440.7|97493.1|97443.1|97486.5|97436.5|23
1652763190000|2022-05-17 04:53:10|97489.9|97439.9|97493.3|97443.3|97493.8|97443.8|97489.9|97439.9|15
1652763200000|2022-05-17 04:53:20|97493.6|97443.6|97493.8|97443.8|97495.4|97445.4|97491.8|97441.8|35
1652763210000|2022-05-17 04:53:30|97494.2|97444.2|97494.4|97444.4|97495.4|97445.4|97492.7|97442.7|47
1652763220000|2022-05-17 04:53:40|97495|97445|97495.3|97445.3|97496|97446|97492.9|97442.9|36
1652763230000|2022-05-17 04:53:50|97495.8|97445.8|97497.2|97447.2|97500.1|97450.1|97482.8|97432.8|17
1652763240000|2022-05-17 04:54:00|97492.7|97442.7|97491.2|97441.2|97496|97446|97488.8|97438.8|38
1652763250000|2022-05-17 04:54:10|97491.1|97441.1|97488.7|97438.7|97491.1|97441.1|97488.2|97438.2|24
1652763260000|2022-05-17 04:54:20|97488.4|97438.4|97488.3|97438.3|97488.8|97438.8|97487.7|97437.7|10
1652763270000|2022-05-17 04:54:30|97488.9|97438.9|97466.7|97416.7|97488.9|97438.9|97463.3|97413.3|33
1652763280000|2022-05-17 04:54:40|97468|97418|97449.2|97399.2|97468|97418|97445.8|97395.8|56
1652763290000|2022-05-17 04:54:50|97451.8|97401.8|97455|97405|97456.8|97406.8|97448.8|97398.8|40
1652763300000|2022-05-17 04:55:00|97455.2|97405.2|97459.2|97409.2|97460.3|97410.3|97451.4|97401.4|48
1652763310000|2022-05-17 04:55:10|97459.3|97409.3|97448.3|97398.3|97459.4|97409.4|97437.3|97387.3|50
1652763320000|2022-05-17 04:55:20|97447.7|97397.7|97428|97378|97451.6|97401.6|97426.8|97376.8|72
1652763330000|2022-05-17 04:55:30|97427.4|97377.4|97437.1|97387.1|97439.7|97389.7|97427|97377|57
1652763340000|2022-05-17 04:55:40|97437.3|97387.3|97386.9|97336.9|97437.3|97387.3|97378.9|97328.9|71
1652763350000|2022-05-17 04:55:50|97387.1|97337.1|97383.2|97333.2|97387.2|97337.2|97382.9|97332.9|35
1652763360000|2022-05-17 04:56:00|97381.9|97331.9|97385.8|97335.8|97386.4|97336.4|97381.3|97331.3|29
1652763370000|2022-05-17 04:56:10|97386|97336|97387.5|97337.5|97389.1|97339.1|97381.8|97331.8|29
1652763380000|2022-05-17 04:56:20|97387.4|97337.4|97386.7|97336.7|97389.1|97339.1|97379.8|97329.8|30
1652763390000|2022-05-17 04:56:30|97386.3|97336.3|97385.4|97335.4|97387.6|97337.6|97385.4|97335.4|19
1652763400000|2022-05-17 04:56:40|97385.5|97335.5|97385|97335|97391|97341|97384.7|97334.7|29
1652763410000|2022-05-17 04:56:50|97385.1|97335.1|97386.7|97336.7|97386.8|97336.8|97385.1|97335.1|15
1652763420000|2022-05-17 04:57:00|97386.6|97336.6|97381.8|97331.8|97386.6|97336.6|97377.8|97327.8|30
1652763430000|2022-05-17 04:57:10|97381.7|97331.7|97399.8|97349.8|97401|97351|97369.2|97319.2|49
1652763440000|2022-05-17 04:57:20|97399.4|97349.4|97400.3|97350.3|97403.3|97353.3|97398.2|97348.2|42
1652763450000|2022-05-17 04:57:30|97400.2|97350.2|97397.1|97347.1|97401.7|97351.7|97395.9|97345.9|40
1652763460000|2022-05-17 04:57:40|97396.6|97346.6|97401.1|97351.1|97402.5|97352.5|97396.4|97346.4|46
1652763470000|2022-05-17 04:57:50|97401.3|97351.3|97402.1|97352.1|97404.4|97354.4|97401.1|97351.1|31
1652763480000|2022-05-17 04:58:00|97403|97353|97401.7|97351.7|97404.5|97354.5|97400.1|97350.1|50
1652763490000|2022-05-17 04:58:10|97401.8|97351.8|97405.1|97355.1|97410.3|97360.3|97399.8|97349.8|57
1652763500000|2022-05-17 04:58:20|97404.6|97354.6|97401.7|97351.7|97404.6|97354.6|97401.7|97351.7|42
1652763510000|2022-05-17 04:58:30|97401.9|97351.9|97401.8|97351.8|97402.8|97352.8|97401.4|97351.4|32
1652763520000|2022-05-17 04:58:40|97401.6|97351.6|97399.7|97349.7|97402.3|97352.3|97399|97349|40
1652763530000|2022-05-17 04:58:50|97399.8|97349.8|97395.6|97345.6|97399.9|97349.9|97395.6|97345.6|25
1652763540000|2022-05-17 04:59:00|97395.7|97345.7|97395.6|97345.6|97398.2|97348.2|97392.4|97342.4|38
1652763550000|2022-05-17 04:59:10|97395.4|97345.4|97397.2|97347.2|97398.4|97348.4|97394.3|97344.3|36
1652763560000|2022-05-17 04:59:20|97397.1|97347.1|97400.7|97350.7|97401.1|97351.1|97396.8|97346.8|34
1652763570000|2022-05-17 04:59:30|97400.5|97350.5|97401.3|97351.3|97402.7|97352.7|97399.8|97349.8|45
1652763580000|2022-05-17 04:59:40|97401.9|97351.9|97402.9|97352.9|97407.3|97357.3|97400.6|97350.6|52
1652763590000|2022-05-17 04:59:50|97402.7|97352.7|97404.1|97354.1|97407.8|97357.8|97397|97347|52
1652763600000|2022-05-17 05:00:00|97403.4|97353.4|97402.6|97352.6|97406.5|97356.5|97396.7|97346.7|49
1652763610000|2022-05-17 05:00:10|97401.3|97351.3|97396.6|97346.6|97403.2|97353.2|97395.5|97345.5|62
1652763620000|2022-05-17 05:00:20|97396.8|97346.8|97380|97330|97396.8|97346.8|97378.5|97328.5|55
1652763630000|2022-05-17 05:00:30|97379.7|97329.7|97382.1|97332.1|97382.1|97332.1|97378.8|97328.8|44
1652763640000|2022-05-17 05:00:40|97383|97333|97380.3|97330.3|97383|97333|97379.5|97329.5|29
1652763650000|2022-05-17 05:00:50|97379.8|97329.8|97385.1|97335.1|97390.3|97340.3|97376.9|97326.9|73
1652763660000|2022-05-17 05:01:00|97386.5|97336.5|97351|97301|97386.5|97336.5|97350.4|97300.4|64
1652763670000|2022-05-17 05:01:10|97350.9|97300.9|97352.5|97302.5|97357.6|97307.6|97350|97300|54
1652763680000|2022-05-17 05:01:20|97354|97304|97375.3|97325.3|97376|97326|97351.5|97301.5|61
1652763690000|2022-05-17 05:01:30|97375.4|97325.4|97374|97324|97376.2|97326.2|97371.7|97321.7|68
1652763700000|2022-05-17 05:01:40|97373.5|97323.5|97362.6|97312.6|97373.5|97323.5|97361.6|97311.6|51
1652763710000|2022-05-17 05:01:50|97362.4|97312.4|97365.6|97315.6|97366.3|97316.3|97361.2|97311.2|46
1652763720000|2022-05-17 05:02:00|97363.2|97313.2|97374.1|97324.1|97374.2|97324.2|97357|97307|73
1652763730000|2022-05-17 05:02:10|97374|97324|97375.5|97325.5|97378.4|97328.4|97374|97324|64
1652763740000|2022-05-17 05:02:20|97375.3|97325.3|97369.1|97319.1|97375.8|97325.8|97369.1|97319.1|42
1652763750000|2022-05-17 05:02:30|97369.3|97319.3|97368.2|97318.2|97372.8|97322.8|97365.2|97315.2|66
1652763760000|2022-05-17 05:02:40|97368.1|97318.1|97375.3|97325.3|97376.6|97326.6|97367|97317|48
1652763770000|2022-05-17 05:02:50|97375.4|97325.4|97369.1|97319.1|97378.4|97328.4|97363.2|97313.2|69
1652763780000|2022-05-17 05:03:00|97369|97319|97371.1|97321.1|97372.8|97322.8|97367.3|97317.3|52
1652763790000|2022-05-17 05:03:10|97370.9|97320.9|97375.2|97325.2|97376.8|97326.8|97370.3|97320.3|42
1652763800000|2022-05-17 05:03:20|97375.1|97325.1|97375.9|97325.9|97376.5|97326.5|97375|97325|17
1652763810000|2022-05-17 05:03:30|97375.6|97325.6|97370.5|97320.5|97375.9|97325.9|97370.1|97320.1|37
1652763820000|2022-05-17 05:03:40|97371|97321|97369.2|97319.2|97371.3|97321.3|97369.1|97319.1|29
1652763830000|2022-05-17 05:03:50|97369.5|97319.5|97373|97323|97373|97323|97369.5|97319.5|31
1652763840000|2022-05-17 05:04:00|97373.2|97323.2|97374.8|97324.8|97374.8|97324.8|97372.1|97322.1|30
1652763850000|2022-05-17 05:04:10|97374.5|97324.5|97378.8|97328.8|97378.8|97328.8|97373.7|97323.7|41
1652763860000|2022-05-17 05:04:20|97379.6|97329.6|97379.5|97329.5|97379.6|97329.6|97375.6|97325.6|25
1652763870000|2022-05-17 05:04:30|97379.8|97329.8|97379.7|97329.7|97380.7|97330.7|97379.5|97329.5|15
1652763880000|2022-05-17 05:04:40|97379.9|97329.9|97387.4|97337.4|97391|97341|97378.4|97328.4|33
1652763890000|2022-05-17 05:04:50|97386.8|97336.8|97389|97339|97389.5|97339.5|97386.1|97336.1|58
1652763900000|2022-05-17 05:05:00|97389.5|97339.5|97383.2|97333.2|97389.6|97339.6|97380.9|97330.9|62
1652763910000|2022-05-17 05:05:10|97383|97333|97388.2|97338.2|97389.2|97339.2|97383|97333|48
1652763920000|2022-05-17 05:05:20|97388.4|97338.4|97375.4|97325.4|97388.4|97338.4|97374.7|97324.7|63
1652763930000|2022-05-17 05:05:30|97375.6|97325.6|97376|97326|97376.3|97326.3|97374.6|97324.6|31
1652763940000|2022-05-17 05:05:40|97375.9|97325.9|97376.1|97326.1|97377.3|97327.3|97374.9|97324.9|35
1652763950000|2022-05-17 05:05:50|97375.9|97325.9|97370.4|97320.4|97376.1|97326.1|97368.4|97318.4|46
1652763960000|2022-05-17 05:06:00|97371.8|97321.8|97370.3|97320.3|97377.2|97327.2|97370.3|97320.3|42
1652763970000|2022-05-17 05:06:10|97369.7|97319.7|97369.4|97319.4|97371.4|97321.4|97368.8|97318.8|33
1652763980000|2022-05-17 05:06:20|97369.3|97319.3|97373.1|97323.1|97374.4|97324.4|97361.6|97311.6|52
1652763990000|2022-05-17 05:06:30|97373.3|97323.3|97373.3|97323.3|97374.4|97324.4|97372.6|97322.6|38
1652764000000|2022-05-17 05:06:40|97373.1|97323.1|97368.3|97318.3|97375.4|97325.4|97368.3|97318.3|37
1652764010000|2022-05-17 05:06:50|97367.8|97317.8|97366.4|97316.4|97367.8|97317.8|97365.9|97315.9|15
1652764020000|2022-05-17 05:07:00|97366.2|97316.2|97370.6|97320.6|97376|97326|97365.8|97315.8|56
1652764030000|2022-05-17 05:07:10|97370|97320|97369.8|97319.8|97372.1|97322.1|97368.7|97318.7|39
1652764040000|2022-05-17 05:07:20|97370|97320|97370|97320|97370.3|97320.3|97369.2|97319.2|25
1652764050000|2022-05-17 05:07:30|97370.1|97320.1|97367.7|97317.7|97370.5|97320.5|97365.7|97315.7|44
1652764060000|2022-05-17 05:07:40|97367.3|97317.3|97345.1|97295.1|97368.4|97318.4|97343.9|97293.9|47
1652764070000|2022-05-17 05:07:50|97344.6|97294.6|97366.4|97316.4|97368.9|97318.9|97344|97294|40
1652764080000|2022-05-17 05:08:00|97366.5|97316.5|97344.3|97294.3|97367.4|97317.4|97344.3|97294.3|37
1652764090000|2022-05-17 05:08:10|97343.9|97293.9|97341.9|97291.9|97344.8|97294.8|97339.2|97289.2|34
1652764100000|2022-05-17 05:08:20|97342.2|97292.2|97342.3|97292.3|97343.2|97293.2|97341.5|97291.5|19
1652764110000|2022-05-17 05:08:30|97342.1|97292.1|97343.4|97293.4|97344.5|97294.5|97341.5|97291.5|25
1652764120000|2022-05-17 05:08:40|97343.1|97293.1|97346.6|97296.6|97346.9|97296.9|97343.1|97293.1|28
1652764130000|2022-05-17 05:08:50|97346.8|97296.8|97348.3|97298.3|97348.3|97298.3|97342.1|97292.1|27
1652764140000|2022-05-17 05:09:00|97346.1|97296.1|97353.1|97303.1|97353.5|97303.5|97344.9|97294.9|27
1652764150000|2022-05-17 05:09:10|97352.7|97302.7|97357.4|97307.4|97357.8|97307.8|97349.5|97299.5|52
1652764160000|2022-05-17 05:09:20|97357.7|97307.7|97475|97425|97485.5|97435.5|97351.3|97301.3|70
1652764170000|2022-05-17 05:09:30|97478.5|97428.5|97386.8|97336.8|97478.5|97428.5|97386.8|97336.8|71
1652764180000|2022-05-17 05:09:40|97384.4|97334.4|97390.3|97340.3|97396.5|97346.5|97369.6|97319.6|61
1652764190000|2022-05-17 05:09:50|97390.7|97340.7|97385.7|97335.7|97391.2|97341.2|97385.5|97335.5|41
1652764200000|2022-05-17 05:10:00|97386.2|97336.2|97386|97336|97388.1|97338.1|97382.6|97332.6|31
1652764210000|2022-05-17 05:10:10|97386.3|97336.3|97386.3|97336.3|97387.8|97337.8|97386.3|97336.3|18
1652764220000|2022-05-17 05:10:20|97386.2|97336.2|97384.8|97334.8|97386.4|97336.4|97384.5|97334.5|25
1652764230000|2022-05-17 05:10:30|97385.5|97335.5|97387.4|97337.4|97391.4|97341.4|97385.5|97335.5|45
1652764240000|2022-05-17 05:10:40|97387.8|97337.8|97386.9|97336.9|97388|97338|97386.7|97336.7|24
1652764250000|2022-05-17 05:10:50|97387|97337|97383.4|97333.4|97392|97342|97383.4|97333.4|36
1652764260000|2022-05-17 05:11:00|97383.3|97333.3|97379.9|97329.9|97383.9|97333.9|97379.9|97329.9|39
1652764270000|2022-05-17 05:11:10|97379.8|97329.8|97381.9|97331.9|97381.9|97331.9|97379.8|97329.8|22
1652764280000|2022-05-17 05:11:20|97380.4|97330.4|97381.4|97331.4|97382.1|97332.1|97379.9|97329.9|21
1652764290000|2022-05-17 05:11:30|97382.9|97332.9|97380.9|97330.9|97383.9|97333.9|97380.9|97330.9|30
1652764300000|2022-05-17 05:11:40|97381|97331|97382|97332|97382|97332|97380.7|97330.7|16
1652764310000|2022-05-17 05:11:50|97382.2|97332.2|97394.1|97344.1|97394.3|97344.3|97381|97331|35
1652764320000|2022-05-17 05:12:00|97394.4|97344.4|97383|97333|97396.4|97346.4|97382.3|97332.3|53
1652764330000|2022-05-17 05:12:10|97383.6|97333.6|97383|97333|97384.6|97334.6|97382.9|97332.9|34
1652764340000|2022-05-17 05:12:20|97382.7|97332.7|97380.8|97330.8|97382.7|97332.7|97378.3|97328.3|37
1652764350000|2022-05-17 05:12:30|97381.4|97331.4|97383.7|97333.7|97384|97334|97381.1|97331.1|16
1652764360000|2022-05-17 05:12:40|97384.7|97334.7|97383.2|97333.2|97384.7|97334.7|97382.1|97332.1|20
1652764370000|2022-05-17 05:12:50|97382.8|97332.8|97381.7|97331.7|97383.5|97333.5|97381.7|97331.7|15
1652764380000|2022-05-17 05:13:00|97381.4|97331.4|97383.6|97333.6|97384.4|97334.4|97381.4|97331.4|30
1652764390000|2022-05-17 05:13:10|97383.7|97333.7|97384.7|97334.7|97384.9|97334.9|97383.7|97333.7|18
1652764400000|2022-05-17 05:13:20|97384.8|97334.8|97377.7|97327.7|97385.3|97335.3|97376.1|97326.1|32
1652764410000|2022-05-17 05:13:30|97377.4|97327.4|97376.6|97326.6|97378.3|97328.3|97374.3|97324.3|32
1652764420000|2022-05-17 05:13:40|97376.5|97326.5|97381|97331|97382.1|97332.1|97376.5|97326.5|41
1652764430000|2022-05-17 05:13:50|97381.3|97331.3|97383|97333|97383|97333|97379.2|97329.2|33
1652764440000|2022-05-17 05:14:00|97382.8|97332.8|97374.4|97324.4|97383|97333|97374.3|97324.3|33
1652764450000|2022-05-17 05:14:10|97374.3|97324.3|97374.8|97324.8|97375.2|97325.2|97373.9|97323.9|22
1652764460000|2022-05-17 05:14:20|97374.5|97324.5|97376.2|97326.2|97376.5|97326.5|97374.4|97324.4|31
1652764470000|2022-05-17 05:14:30|97376|97326|97375.9|97325.9|97377.2|97327.2|97375.9|97325.9|16
1652764480000|2022-05-17 05:14:40|97375.7|97325.7|97377.3|97327.3|97377.8|97327.8|97375.5|97325.5|11
1652764490000|2022-05-17 05:14:50|97377.4|97327.4|97388.8|97338.8|97388.8|97338.8|97377.4|97327.4|38
1652764500000|2022-05-17 05:15:00|97388.4|97338.4|97385.7|97335.7|97389.6|97339.6|97384.7|97334.7|38
1652764510000|2022-05-17 05:15:10|97385.8|97335.8|97383.4|97333.4|97386.1|97336.1|97383.3|97333.3|30
1652764520000|2022-05-17 05:15:20|97383.3|97333.3|97380.7|97330.7|97383.3|97333.3|97379.3|97329.3|32
1652764530000|2022-05-17 05:15:30|97380.5|97330.5|97378.6|97328.6|97380.5|97330.5|97378.2|97328.2|26
1652764540000|2022-05-17 05:15:40|97378|97328|97378.4|97328.4|97380|97330|97377.3|97327.3|19
1652764550000|2022-05-17 05:15:50|97378.5|97328.5|97377.8|97327.8|97380.1|97330.1|97373.8|97323.8|34
1652764560000|2022-05-17 05:16:00|97377.5|97327.5|97379.8|97329.8|97380.9|97330.9|97377.5|97327.5|34
1652764570000|2022-05-17 05:16:10|97379.7|97329.7|97378.2|97328.2|97382.9|97332.9|97378.2|97328.2|30
1652764580000|2022-05-17 05:16:20|97378.5|97328.5|97378.7|97328.7|97380.3|97330.3|97378.1|97328.1|24
1652764590000|2022-05-17 05:16:30|97378.3|97328.3|97379.5|97329.5|97380.8|97330.8|97377.2|97327.2|32
1652764600000|2022-05-17 05:16:40|97380.3|97330.3|97380.6|97330.6|97381.6|97331.6|97379.1|97329.1|32
1652764610000|2022-05-17 05:16:50|97380.7|97330.7|97381.5|97331.5|97382.5|97332.5|97379.4|97329.4|38
1652764620000|2022-05-17 05:17:00|97381.6|97331.6|97378|97328|97381.7|97331.7|97373.1|97323.1|42
1652764630000|2022-05-17 05:17:10|97377.7|97327.7|97367.9|97317.9|97380.2|97330.2|97366.3|97316.3|45
1652764640000|2022-05-17 05:17:20|97369.8|97319.8|97358.2|97308.2|97371|97321|97358.2|97308.2|46
1652764650000|2022-05-17 05:17:30|97358.5|97308.5|97353.7|97303.7|97359.3|97309.3|97351.4|97301.4|48
1652764660000|2022-05-17 05:17:40|97353.6|97303.6|97352.7|97302.7|97355.8|97305.8|97350.8|97300.8|34
1652764670000|2022-05-17 05:17:50|97352.8|97302.8|97355|97305|97355.7|97305.7|97352.8|97302.8|32
1652764680000|2022-05-17 05:18:00|97355.3|97305.3|97350.5|97300.5|97355.3|97305.3|97347.3|97297.3|56
1652764690000|2022-05-17 05:18:10|97350.3|97300.3|97348.5|97298.5|97350.3|97300.3|97347.5|97297.5|37
1652764700000|2022-05-17 05:18:20|97348.7|97298.7|97348.9|97298.9|97349|97299|97348.4|97298.4|14
1652764710000|2022-05-17 05:18:30|97348.8|97298.8|97349.8|97299.8|97349.8|97299.8|97348.6|97298.6|6
1652764720000|2022-05-17 05:18:40|97348.5|97298.5|97347.8|97297.8|97348.8|97298.8|97347.8|97297.8|5
1652764730000|2022-05-17 05:18:50|97347.9|97297.9|97346.8|97296.8|97348.6|97298.6|97346.3|97296.3|16
1652764740000|2022-05-17 05:19:00|97346.6|97296.6|97345.8|97295.8|97347.8|97297.8|97336.4|97286.4|32
1652764750000|2022-05-17 05:19:10|97345.4|97295.4|97342.8|97292.8|97357.4|97307.4|97336.3|97286.3|58
1652764760000|2022-05-17 05:19:20|97351.7|97301.7|97352.4|97302.4|97356.3|97306.3|97344.4|97294.4|52
1652764770000|2022-05-17 05:19:30|97352|97302|97344.2|97294.2|97353.2|97303.2|97335|97285|63
1652764780000|2022-05-17 05:19:40|97344|97294|97345.6|97295.6|97346.7|97296.7|97341.7|97291.7|45
1652764790000|2022-05-17 05:19:50|97344.8|97294.8|97340.5|97290.5|97344.9|97294.9|97338.8|97288.8|52
1652764800000|2022-05-17 05:20:00|97340.7|97290.7|97353.3|97303.3|97356.2|97306.2|97340.7|97290.7|66
1652764810000|2022-05-17 05:20:10|97353.8|97303.8|97354.7|97304.7|97359.2|97309.2|97352.4|97302.4|52
1652764820000|2022-05-17 05:20:20|97354.4|97304.4|97358.2|97308.2|97359.3|97309.3|97350.8|97300.8|43
1652764830000|2022-05-17 05:20:30|97357.4|97307.4|97356.2|97306.2|97359.5|97309.5|97352.9|97302.9|53
1652764840000|2022-05-17 05:20:40|97355.9|97305.9|97352.7|97302.7|97358.2|97308.2|97351.1|97301.1|54
1652764850000|2022-05-17 05:20:50|97353|97303|97355.3|97305.3|97360.8|97310.8|97353|97303|45
1652764860000|2022-05-17 05:21:00|97355.1|97305.1|97356.5|97306.5|97358.8|97308.8|97352.5|97302.5|53
1652764870000|2022-05-17 05:21:10|97355.6|97305.6|97355.1|97305.1|97358.1|97308.1|97352.7|97302.7|39
1652764880000|2022-05-17 05:21:20|97355.9|97305.9|97354.4|97304.4|97360.8|97310.8|97353.7|97303.7|66
1652764890000|2022-05-17 05:21:30|97355.5|97305.5|97361.2|97311.2|97362.4|97312.4|97355|97305|74
1652764900000|2022-05-17 05:21:40|97360.2|97310.2|97358.6|97308.6|97363.1|97313.1|97354.3|97304.3|77
1652764910000|2022-05-17 05:21:50|97356.9|97306.9|97358.6|97308.6|97361.7|97311.7|97356.9|97306.9|63
1652764920000|2022-05-17 05:22:00|97358.1|97308.1|97352|97302|97358.2|97308.2|97349.5|97299.5|55
1652764930000|2022-05-17 05:22:10|97352.7|97302.7|97357.9|97307.9|97360.4|97310.4|97352.4|97302.4|64
1652764940000|2022-05-17 05:22:20|97358.1|97308.1|97357.3|97307.3|97359.4|97309.4|97353|97303|59
1652764950000|2022-05-17 05:22:30|97357.5|97307.5|97378.5|97328.5|97380.4|97330.4|97354.6|97304.6|76
1652764960000|2022-05-17 05:22:40|97378.9|97328.9|97375.1|97325.1|97379.6|97329.6|97372.5|97322.5|53
1652764970000|2022-05-17 05:22:50|97375.3|97325.3|97369.8|97319.8|97383|97333|97369.2|97319.2|67
1652764980000|2022-05-17 05:23:00|97370.7|97320.7|97370.4|97320.4|97371.1|97321.1|97368.6|97318.6|37
1652764990000|2022-05-17 05:23:10|97369.7|97319.7|97374.6|97324.6|97374.8|97324.8|97369.7|97319.7|46
1652765000000|2022-05-17 05:23:20|97373.9|97323.9|97380.9|97330.9|97383.3|97333.3|97373.5|97323.5|48
1652765010000|2022-05-17 05:23:30|97381|97331|97383.6|97333.6|97383.6|97333.6|97377.7|97327.7|43
1652765020000|2022-05-17 05:23:40|97383.5|97333.5|97380.9|97330.9|97383.6|97333.6|97373.8|97323.8|42
1652765030000|2022-05-17 05:23:50|97381|97331|97376.3|97326.3|97381.4|97331.4|97374.9|97324.9|35
1652765040000|2022-05-17 05:24:00|97375.7|97325.7|97373.4|97323.4|97375.7|97325.7|97369.9|97319.9|44
1652765050000|2022-05-17 05:24:10|97373.6|97323.6|97377.9|97327.9|97377.9|97327.9|97373.3|97323.3|35
1652765060000|2022-05-17 05:24:20|97378.3|97328.3|97381.7|97331.7|97382.4|97332.4|97377.9|97327.9|50
1652765070000|2022-05-17 05:24:30|97381|97331|97391.3|97341.3|97391.9|97341.9|97381|97331|38
1652765080000|2022-05-17 05:24:40|97391.2|97341.2|97392.6|97342.6|97392.6|97342.6|97388.6|97338.6|38
1652765090000|2022-05-17 05:24:50|97392.5|97342.5|97393.4|97343.4|97394.9|97344.9|97392.3|97342.3|33
1652765100000|2022-05-17 05:25:00|97393.3|97343.3|97386.9|97336.9|97394.2|97344.2|97386.9|97336.9|44
1652765110000|2022-05-17 05:25:10|97387.8|97337.8|97391.5|97341.5|97394.3|97344.3|97386.7|97336.7|51
1652765120000|2022-05-17 05:25:20|97391.2|97341.2|97390.7|97340.7|97393.1|97343.1|97389.7|97339.7|35
1652765130000|2022-05-17 05:25:30|97388.5|97338.5|97392.9|97342.9|97394.4|97344.4|97388.3|97338.3|49
1652765140000|2022-05-17 05:25:40|97392.8|97342.8|97393.3|97343.3|97394|97344|97392|97342|39
1652765150000|2022-05-17 05:25:50|97393.5|97343.5|97395|97345|97395.9|97345.9|97391.7|97341.7|26
1652765160000|2022-05-17 05:26:00|97394.8|97344.8|97388.2|97338.2|97397.2|97347.2|97385.6|97335.6|46
1652765170000|2022-05-17 05:26:10|97387.7|97337.7|97384.9|97334.9|97389.5|97339.5|97383.9|97333.9|44
1652765180000|2022-05-17 05:26:20|97384.8|97334.8|97386.3|97336.3|97389.2|97339.2|97384.8|97334.8|36
1652765190000|2022-05-17 05:26:30|97386.8|97336.8|97386.3|97336.3|97389.5|97339.5|97386.3|97336.3|44
1652765200000|2022-05-17 05:26:40|97386.2|97336.2|97386.2|97336.2|97388.2|97338.2|97385.6|97335.6|31
1652765210000|2022-05-17 05:26:50|97386.4|97336.4|97391.1|97341.1|97393.6|97343.6|97385.8|97335.8|36
1652765220000|2022-05-17 05:27:00|97390.6|97340.6|97391.4|97341.4|97393.7|97343.7|97390.2|97340.2|35
1652765230000|2022-05-17 05:27:10|97391|97341|97395.7|97345.7|97396.9|97346.9|97390.4|97340.4|31
1652765240000|2022-05-17 05:27:20|97394.1|97344.1|97395.5|97345.5|97397.5|97347.5|97394.1|97344.1|40
1652765250000|2022-05-17 05:27:30|97396|97346|97402.1|97352.1|97402.1|97352.1|97395.2|97345.2|39
1652765260000|2022-05-17 05:27:40|97402.2|97352.2|97403.3|97353.3|97405.1|97355.1|97401.2|97351.2|41
1652765270000|2022-05-17 05:27:50|97402.9|97352.9|97399.9|97349.9|97403.4|97353.4|97399.9|97349.9|35
1652765280000|2022-05-17 05:28:00|97400.6|97350.6|97398|97348|97402.2|97352.2|97396|97346|50
1652765290000|2022-05-17 05:28:10|97398.1|97348.1|97398.4|97348.4|97398.4|97348.4|97393.6|97343.6|52
1652765300000|2022-05-17 05:28:20|97399.7|97349.7|97398.1|97348.1|97401.5|97351.5|97395.5|97345.5|55
1652765310000|2022-05-17 05:28:30|97398|97348|97402.9|97352.9|97404.5|97354.5|97397.7|97347.7|52
1652765320000|2022-05-17 05:28:40|97402.7|97352.7|97404.4|97354.4|97405.5|97355.5|97401.6|97351.6|43
1652765330000|2022-05-17 05:28:50|97404.6|97354.6|97407.4|97357.4|97408.5|97358.5|97403.6|97353.6|44
1652765340000|2022-05-17 05:29:00|97407.1|97357.1|97404.1|97354.1|97408|97358|97403.8|97353.8|47
1652765350000|2022-05-17 05:29:10|97404|97354|97403|97353|97410.1|97360.1|97402|97352|63
1652765360000|2022-05-17 05:29:20|97403.3|97353.3|97405.7|97355.7|97410.4|97360.4|97402.3|97352.3|57
1652765370000|2022-05-17 05:29:30|97407.2|97357.2|97404.4|97354.4|97408.1|97358.1|97403|97353|39
1652765380000|2022-05-17 05:29:40|97403.6|97353.6|97407.1|97357.1|97407.1|97357.1|97399.5|97349.5|54
1652765390000|2022-05-17 05:29:50|97405|97355|97403.6|97353.6|97408|97358|97400.1|97350.1|57
1652765400000|2022-05-17 05:30:00|97403.3|97353.3|97408.8|97358.8|97409.3|97359.3|97394.1|97344.1|70
1652765410000|2022-05-17 05:30:10|97408.2|97358.2|97396.6|97346.6|97408.2|97358.2|97393.9|97343.9|64
1652765420000|2022-05-17 05:30:20|97396.8|97346.8|97389.8|97339.8|97403|97353|97388.1|97338.1|67
1652765430000|2022-05-17 05:30:30|97387.7|97337.7|97387.2|97337.2|97393.9|97343.9|97383.6|97333.6|69
1652765440000|2022-05-17 05:30:40|97386.5|97336.5|97388|97338|97395.4|97345.4|97382.5|97332.5|65
1652765450000|2022-05-17 05:30:50|97386.8|97336.8|97378.4|97328.4|97387.6|97337.6|97377.1|97327.1|50
1652765460000|2022-05-17 05:31:00|97378.3|97328.3|97378.9|97328.9|97383.5|97333.5|97375|97325|61
1652765470000|2022-05-17 05:31:10|97378.8|97328.8|97378.7|97328.7|97380.4|97330.4|97377.1|97327.1|50
1652765480000|2022-05-17 05:31:20|97379.2|97329.2|97384.5|97334.5|97387.1|97337.1|97379.2|97329.2|43
1652765490000|2022-05-17 05:31:30|97385.5|97335.5|97386.4|97336.4|97387.1|97337.1|97383.7|97333.7|44
1652765500000|2022-05-17 05:31:40|97386.5|97336.5|97389.1|97339.1|97389.4|97339.4|97386.5|97336.5|42
1652765510000|2022-05-17 05:31:50|97389|97339|97395.5|97345.5|97395.8|97345.8|97388.7|97338.7|44
1652765520000|2022-05-17 05:32:00|97395.9|97345.9|97393.2|97343.2|97396.4|97346.4|97393|97343|37
1652765530000|2022-05-17 05:32:10|97392.7|97342.7|97391.3|97341.3|97394.7|97344.7|97390.4|97340.4|44
1652765540000|2022-05-17 05:32:20|97390.7|97340.7|97391.6|97341.6|97391.7|97341.7|97389.2|97339.2|33
1652765550000|2022-05-17 05:32:30|97391.7|97341.7|97391.6|97341.6|97392.1|97342.1|97390|97340|36
1652765560000|2022-05-17 05:32:40|97391.2|97341.2|97393.2|97343.2|97393.8|97343.8|97390.9|97340.9|40
1652765570000|2022-05-17 05:32:50|97393.1|97343.1|97392.7|97342.7|97394.5|97344.5|97392.5|97342.5|32
1652765580000|2022-05-17 05:33:00|97392.6|97342.6|97395.6|97345.6|97398.2|97348.2|97392.5|97342.5|35
1652765590000|2022-05-17 05:33:10|97395.7|97345.7|97394.5|97344.5|97397.9|97347.9|97394.2|97344.2|45
1652765600000|2022-05-17 05:33:20|97394.3|97344.3|97401.2|97351.2|97401.7|97351.7|97393.9|97343.9|34
1652765610000|2022-05-17 05:33:30|97402.1|97352.1|97409.6|97359.6|97414.7|97364.7|97402.1|97352.1|63
1652765620000|2022-05-17 05:33:40|97409.5|97359.5|97415.5|97365.5|97415.5|97365.5|97408.1|97358.1|45
1652765630000|2022-05-17 05:33:50|97415.4|97365.4|97419.9|97369.9|97422.2|97372.2|97415.4|97365.4|45
1652765640000|2022-05-17 05:34:00|97420.4|97370.4|97414.1|97364.1|97421|97371|97411.4|97361.4|50
1652765650000|2022-05-17 05:34:10|97412.7|97362.7|97411.1|97361.1|97413.1|97363.1|97408.9|97358.9|45
1652765660000|2022-05-17 05:34:20|97411|97361|97412.8|97362.8|97417.4|97367.4|97411|97361|48
1652765670000|2022-05-17 05:34:30|97413|97363|97415.3|97365.3|97419.9|97369.9|97413|97363|41
1652765680000|2022-05-17 05:34:40|97413.5|97363.5|97416.6|97366.6|97417.4|97367.4|97412|97362|48
1652765690000|2022-05-17 05:34:50|97416.7|97366.7|97425.9|97375.9|97426.4|97376.4|97415.7|97365.7|52
1652765700000|2022-05-17 05:35:00|97427.6|97377.6|97413.4|97363.4|97433.1|97383.1|97412.3|97362.3|70
1652765710000|2022-05-17 05:35:10|97413.1|97363.1|97417.5|97367.5|97417.5|97367.5|97412.9|97362.9|56
1652765720000|2022-05-17 05:35:20|97417.7|97367.7|97417.6|97367.6|97418.6|97368.6|97416.2|97366.2|27
1652765730000|2022-05-17 05:35:30|97417.8|97367.8|97417.6|97367.6|97421.4|97371.4|97416.8|97366.8|40
1652765740000|2022-05-17 05:35:40|97417.5|97367.5|97412.2|97362.2|97417.5|97367.5|97411.9|97361.9|54
1652765750000|2022-05-17 05:35:50|97411.9|97361.9|97411|97361|97414.6|97364.6|97409.2|97359.2|60
1652765760000|2022-05-17 05:36:00|97410.7|97360.7|97406.2|97356.2|97413.8|97363.8|97401.7|97351.7|56
1652765770000|2022-05-17 05:36:10|97407.3|97357.3|97402.2|97352.2|97407.3|97357.3|97400.1|97350.1|60
1652765780000|2022-05-17 05:36:20|97403.7|97353.7|97400.2|97350.2|97404.9|97354.9|97396.8|97346.8|56
1652765790000|2022-05-17 05:36:30|97400.5|97350.5|97394|97344|97407.3|97357.3|97389.2|97339.2|59
1652765800000|2022-05-17 05:36:40|97390.8|97340.8|97404.2|97354.2|97405.1|97355.1|97381|97331|64
1652765810000|2022-05-17 05:36:50|97403.9|97353.9|97408.2|97358.2|97411.9|97361.9|97403.5|97353.5|54
1652765820000|2022-05-17 05:37:00|97408.9|97358.9|97409.2|97359.2|97411.8|97361.8|97408.1|97358.1|35
1652765830000|2022-05-17 05:37:10|97409.5|97359.5|97406.6|97356.6|97416.8|97366.8|97406.4|97356.4|40
1652765840000|2022-05-17 05:37:20|97406.8|97356.8|97404.8|97354.8|97410.4|97360.4|97404|97354|55
1652765850000|2022-05-17 05:37:30|97404.2|97354.2|97408.3|97358.3|97409.3|97359.3|97403.6|97353.6|26
1652765860000|2022-05-17 05:37:40|97407.8|97357.8|97404.9|97354.9|97409.4|97359.4|97398.4|97348.4|56
1652765870000|2022-05-17 05:37:50|97404.5|97354.5|97406.7|97356.7|97410.1|97360.1|97403.2|97353.2|50
1652765880000|2022-05-17 05:38:00|97407.5|97357.5|97400|97350|97407.5|97357.5|97397.7|97347.7|56
1652765890000|2022-05-17 05:38:10|97399.9|97349.9|97403.9|97353.9|97406.6|97356.6|97399.4|97349.4|53
1652765900000|2022-05-17 05:38:20|97404|97354|97418.7|97368.7|97420.2|97370.2|97403.2|97353.2|44
1652765910000|2022-05-17 05:38:30|97420.8|97370.8|97420.4|97370.4|97426.4|97376.4|97416.8|97366.8|59
1652765920000|2022-05-17 05:38:40|97420.1|97370.1|97422.6|97372.6|97422.7|97372.7|97419.5|97369.5|42
1652765930000|2022-05-17 05:38:50|97422.5|97372.5|97421.5|97371.5|97425.2|97375.2|97421.2|97371.2|33
1652765940000|2022-05-17 05:39:00|97421.6|97371.6|97420.5|97370.5|97423|97373|97420.5|97370.5|31
1652765950000|2022-05-17 05:39:10|97421.3|97371.3|97421.8|97371.8|97426|97376|97419.5|97369.5|52
1652765960000|2022-05-17 05:39:20|97420.5|97370.5|97421.9|97371.9|97427.2|97377.2|97418.9|97368.9|43
1652765970000|2022-05-17 05:39:30|97422.2|97372.2|97434.2|97384.2|97437.8|97387.8|97422.2|97372.2|62
1652765980000|2022-05-17 05:39:40|97433.5|97383.5|97451.3|97401.3|97460|97410|97433.5|97383.5|75
1652765990000|2022-05-17 05:39:50|97451.4|97401.4|97452.9|97402.9|97465.6|97415.6|97449.2|97399.2|67
1652766000000|2022-05-17 05:40:00|97454.2|97404.2|97456.6|97406.6|97470.1|97420.1|97454.2|97404.2|65
1652766010000|2022-05-17 05:40:10|97464.1|97414.1|97469.8|97419.8|97478.5|97428.5|97460.5|97410.5|71
1652766020000|2022-05-17 05:40:20|97467.6|97417.6|97466.6|97416.6|97481.5|97431.5|97464.9|97414.9|64
1652766030000|2022-05-17 05:40:30|97466.4|97416.4|97468.3|97418.3|97476|97426|97462.3|97412.3|66
1652766040000|2022-05-17 05:40:40|97468.2|97418.2|97469.9|97419.9|97476.1|97426.1|97458|97408|57
1652766050000|2022-05-17 05:40:50|97469.7|97419.7|97484.9|97434.9|97484.9|97434.9|97468.9|97418.9|50
1652766060000|2022-05-17 05:41:00|97490.7|97440.7|97499.9|97449.9|97513.3|97463.3|97490.7|97440.7|59
1652766070000|2022-05-17 05:41:10|97497.9|97447.9|97493|97443|97509.2|97459.2|97485.1|97435.1|63
1652766080000|2022-05-17 05:41:20|97492.9|97442.9|97494.6|97444.6|97496.2|97446.2|97491.1|97441.1|46
1652766090000|2022-05-17 05:41:30|97494.3|97444.3|97493.6|97443.6|97498.3|97448.3|97492.9|97442.9|51
1652766100000|2022-05-17 05:41:40|97492.9|97442.9|97500.9|97450.9|97502.3|97452.3|97492|97442|58
1652766110000|2022-05-17 05:41:50|97500.8|97450.8|97499.2|97449.2|97504.9|97454.9|97498.1|97448.1|56
1652766120000|2022-05-17 05:42:00|97499.1|97449.1|97491|97441|97499.6|97449.6|97485.8|97435.8|52
1652766130000|2022-05-17 05:42:10|97490.9|97440.9|97496|97446|97498.4|97448.4|97488.6|97438.6|62
1652766140000|2022-05-17 05:42:20|97495.2|97445.2|97498.6|97448.6|97500.3|97450.3|97494.4|97444.4|51
1652766150000|2022-05-17 05:42:30|97498.8|97448.8|97491.9|97441.9|97501|97451|97490.1|97440.1|61
1652766160000|2022-05-17 05:42:40|97492.4|97442.4|97481|97431|97494.8|97444.8|97481|97431|57
1652766170000|2022-05-17 05:42:50|97481.5|97431.5|97487.6|97437.6|97491|97441|97481.5|97431.5|56
1652766180000|2022-05-17 05:43:00|97487.4|97437.4|97491.3|97441.3|97494.3|97444.3|97486.9|97436.9|51
1652766190000|2022-05-17 05:43:10|97491.1|97441.1|97493.9|97443.9|97494.4|97444.4|97489|97439|49
1652766200000|2022-05-17 05:43:20|97493.3|97443.3|97487.2|97437.2|97493.6|97443.6|97486|97436|42
1652766210000|2022-05-17 05:43:30|97486.9|97436.9|97497.3|97447.3|97499.1|97449.1|97486.9|97436.9|58
1652766220000|2022-05-17 05:43:40|97498.6|97448.6|97501.1|97451.1|97508.3|97458.3|97495.2|97445.2|54
1652766230000|2022-05-17 05:43:50|97501.4|97451.4|97500.8|97450.8|97509.5|97459.5|97496.5|97446.5|71
1652766240000|2022-05-17 05:44:00|97500.3|97450.3|97502.8|97452.8|97503.8|97453.8|97497.7|97447.7|56
1652766250000|2022-05-17 05:44:10|97504.4|97454.4|97506.6|97456.6|97508.8|97458.8|97501.4|97451.4|61
1652766260000|2022-05-17 05:44:20|97506.7|97456.7|97509.7|97459.7|97516.5|97466.5|97506.3|97456.3|62
1652766270000|2022-05-17 05:44:30|97509.8|97459.8|97510.3|97460.3|97513.4|97463.4|97508.9|97458.9|46
1652766280000|2022-05-17 05:44:40|97513.1|97463.1|97503.8|97453.8|97515.8|97465.8|97500.6|97450.6|57
1652766290000|2022-05-17 05:44:50|97503.6|97453.6|97516.1|97466.1|97516.1|97466.1|97502.2|97452.2|62
1652766300000|2022-05-17 05:45:00|97514.8|97464.8|97507.3|97457.3|97515.4|97465.4|97497.4|97447.4|61
1652766310000|2022-05-17 05:45:10|97504.9|97454.9|97498.8|97448.8|97508.4|97458.4|97498.1|97448.1|54
1652766320000|2022-05-17 05:45:20|97500.2|97450.2|97475.1|97425.1|97500.5|97450.5|97459.7|97409.7|70
1652766330000|2022-05-17 05:45:30|97474.5|97424.5|97453.7|97403.7|97474.5|97424.5|97452.9|97402.9|72
1652766340000|2022-05-17 05:45:40|97453.9|97403.9|97454.7|97404.7|97456|97406|97449.4|97399.4|68
1652766350000|2022-05-17 05:45:50|97455.6|97405.6|97461.9|97411.9|97461.9|97411.9|97454.8|97404.8|60
1652766360000|2022-05-17 05:46:00|97458|97408|97446.9|97396.9|97462.7|97412.7|97444.9|97394.9|71
1652766370000|2022-05-17 05:46:10|97446.1|97396.1|97406.7|97356.7|97449.6|97399.6|97406.1|97356.1|72
1652766380000|2022-05-17 05:46:20|97406.5|97356.5|97406.6|97356.6|97413.6|97363.6|97399.2|97349.2|72
1652766390000|2022-05-17 05:46:30|97406.1|97356.1|97403.7|97353.7|97420.6|97370.6|97398.7|97348.7|65
1652766400000|2022-05-17 05:46:40|97404.4|97354.4|97396.7|97346.7|97406.7|97356.7|97394.1|97344.1|66
1652766410000|2022-05-17 05:46:50|97397.3|97347.3|97386.6|97336.6|97410.3|97360.3|97383.4|97333.4|66
1652766420000|2022-05-17 05:47:00|97390.9|97340.9|97391.9|97341.9|97392.5|97342.5|97384.2|97334.2|64
1652766430000|2022-05-17 05:47:10|97392.2|97342.2|97386.6|97336.6|97396.6|97346.6|97386|97336|65
1652766440000|2022-05-17 05:47:20|97383.8|97333.8|97382.9|97332.9|97416.2|97366.2|97381.6|97331.6|64
1652766450000|2022-05-17 05:47:30|97380.7|97330.7|97386.5|97336.5|97386.5|97336.5|97368.2|97318.2|74
1652766460000|2022-05-17 05:47:40|97388.3|97338.3|97381.6|97331.6|97391.5|97341.5|97377.4|97327.4|67
1652766470000|2022-05-17 05:47:50|97380.9|97330.9|97380.7|97330.7|97389.6|97339.6|97379|97329|65
1652766480000|2022-05-17 05:48:00|97381.5|97331.5|97376.9|97326.9|97386.6|97336.6|97376.1|97326.1|73
1652766490000|2022-05-17 05:48:10|97376.5|97326.5|97378.6|97328.6|97379.6|97329.6|97372.5|97322.5|61
1652766500000|2022-05-17 05:48:20|97378.8|97328.8|97378.4|97328.4|97380.6|97330.6|97374.1|97324.1|58
1652766510000|2022-05-17 05:48:30|97376.8|97326.8|97395.7|97345.7|97398.3|97348.3|97371.6|97321.6|58
1652766520000|2022-05-17 05:48:40|97394.6|97344.6|97401.8|97351.8|97404.5|97354.5|97393.7|97343.7|66
1652766530000|2022-05-17 05:48:50|97404.7|97354.7|97403|97353|97407.9|97357.9|97400.9|97350.9|53
1652766540000|2022-05-17 05:49:00|97403.1|97353.1|97404.6|97354.6|97409.2|97359.2|97402.9|97352.9|47
1652766550000|2022-05-17 05:49:10|97404.7|97354.7|97403.4|97353.4|97408.2|97358.2|97402.6|97352.6|56
1652766560000|2022-05-17 05:49:20|97403.9|97353.9|97399.5|97349.5|97404.6|97354.6|97398.5|97348.5|47
1652766570000|2022-05-17 05:49:30|97399.4|97349.4|97366.1|97316.1|97400.6|97350.6|97364.6|97314.6|78
1652766580000|2022-05-17 05:49:40|97366.4|97316.4|97365|97315|97368.8|97318.8|97360|97310|59
1652766590000|2022-05-17 05:49:50|97364.8|97314.8|97376.7|97326.7|97378.5|97328.5|97364.3|97314.3|35
1652766600000|2022-05-17 05:50:00|97376|97326|97389.4|97339.4|97390.7|97340.7|97374|97324|67
1652766610000|2022-05-17 05:50:10|97389.1|97339.1|97426.4|97376.4|97427.1|97377.1|97386.4|97336.4|63
1652766620000|2022-05-17 05:50:20|97425.8|97375.8|97411.2|97361.2|97429.8|97379.8|97409.7|97359.7|62
1652766630000|2022-05-17 05:50:30|97411.7|97361.7|97411.5|97361.5|97413.1|97363.1|97408.5|97358.5|50
1652766640000|2022-05-17 05:50:40|97411.2|97361.2|97412.9|97362.9|97416.8|97366.8|97409.3|97359.3|54
1652766650000|2022-05-17 05:50:50|97412.2|97362.2|97409.6|97359.6|97413.6|97363.6|97404.5|97354.5|49
1652766660000|2022-05-17 05:51:00|97409.7|97359.7|97409.8|97359.8|97412.7|97362.7|97408.4|97358.4|57
1652766670000|2022-05-17 05:51:10|97410.4|97360.4|97407.9|97357.9|97410.4|97360.4|97404.9|97354.9|38
1652766680000|2022-05-17 05:51:20|97407.6|97357.6|97418.4|97368.4|97423.9|97373.9|97407.6|97357.6|41
1652766690000|2022-05-17 05:51:30|97417.4|97367.4|97416.7|97366.7|97423.1|97373.1|97416.5|97366.5|56
1652766700000|2022-05-17 05:51:40|97416.8|97366.8|97410.3|97360.3|97418.5|97368.5|97410|97360|49
1652766710000|2022-05-17 05:51:50|97409.4|97359.4|97392.1|97342.1|97412.4|97362.4|97392.1|97342.1|61
1652766720000|2022-05-17 05:52:00|97392.4|97342.4|97384.3|97334.3|97393.8|97343.8|97384|97334|49
1652766730000|2022-05-17 05:52:10|97384.1|97334.1|97367.1|97317.1|97384.1|97334.1|97363.6|97313.6|51
1652766740000|2022-05-17 05:52:20|97366.3|97316.3|97364.8|97314.8|97367.6|97317.6|97361.7|97311.7|40
1652766750000|2022-05-17 05:52:30|97365|97315|97368.2|97318.2|97380.9|97330.9|97365|97315|51
1652766760000|2022-05-17 05:52:40|97368|97318|97368.2|97318.2|97368.8|97318.8|97367.5|97317.5|16
1652766770000|2022-05-17 05:52:50|97368|97318|97366.2|97316.2|97369.2|97319.2|97366.1|97316.1|19
1652766780000|2022-05-17 05:53:00|97360.5|97310.5|97364|97314|97364.6|97314.6|97358.2|97308.2|51
1652766790000|2022-05-17 05:53:10|97364.4|97314.4|97367.9|97317.9|97371.6|97321.6|97363.4|97313.4|38
1652766800000|2022-05-17 05:53:20|97367.1|97317.1|97375.7|97325.7|97376.5|97326.5|97366.5|97316.5|42
1652766810000|2022-05-17 05:53:30|97375.2|97325.2|97365.7|97315.7|97375.8|97325.8|97364.1|97314.1|28
1652766820000|2022-05-17 05:53:40|97365.6|97315.6|97363.3|97313.3|97367|97317|97363.1|97313.1|21
1652766830000|2022-05-17 05:53:50|97363.2|97313.2|97360.3|97310.3|97363.7|97313.7|97357.6|97307.6|40
1652766840000|2022-05-17 05:54:00|97360.2|97310.2|97359|97309|97360.2|97310.2|97358.4|97308.4|21
1652766850000|2022-05-17 05:54:10|97358.9|97308.9|97368.8|97318.8|97371.3|97321.3|97358.6|97308.6|47
1652766860000|2022-05-17 05:54:20|97368.9|97318.9|97369.2|97319.2|97372.2|97322.2|97366.6|97316.6|33
1652766870000|2022-05-17 05:54:30|97369.1|97319.1|97362.3|97312.3|97369.6|97319.6|97360|97310|57
1652766880000|2022-05-17 05:54:40|97362.5|97312.5|97361.1|97311.1|97370|97320|97359.5|97309.5|62
1652766890000|2022-05-17 05:54:50|97361.7|97311.7|97361.6|97311.6|97361.7|97311.7|97359.1|97309.1|52
1652766900000|2022-05-17 05:55:00|97361.9|97311.9|97357.9|97307.9|97363.7|97313.7|97357.9|97307.9|50
1652766910000|2022-05-17 05:55:10|97357.4|97307.4|97355.5|97305.5|97357.4|97307.4|97355.5|97305.5|23
1652766920000|2022-05-17 05:55:20|97356.7|97306.7|97353.8|97303.8|97357.2|97307.2|97350.9|97300.9|17
1652766930000|2022-05-17 05:55:30|97353.2|97303.2|97356.3|97306.3|97358.3|97308.3|97352.2|97302.2|25
1652766940000|2022-05-17 05:55:40|97356.6|97306.6|97357.9|97307.9|97358|97308|97353.9|97303.9|23
1652766950000|2022-05-17 05:55:50|97357.3|97307.3|97357.8|97307.8|97358.3|97308.3|97357.3|97307.3|16
1652766960000|2022-05-17 05:56:00|97357.7|97307.7|97357.2|97307.2|97358.4|97308.4|97355.5|97305.5|16
1652766970000|2022-05-17 05:56:10|97357.3|97307.3|97353.9|97303.9|97357.3|97307.3|97350.8|97300.8|32
1652766980000|2022-05-17 05:56:20|97348.8|97298.8|97349.2|97299.2|97352.2|97302.2|97348.2|97298.2|43
1652766990000|2022-05-17 05:56:30|97349.1|97299.1|97347.5|97297.5|97349.3|97299.3|97345.8|97295.8|30
1652767000000|2022-05-17 05:56:40|97347.8|97297.8|97346.2|97296.2|97347.8|97297.8|97345.7|97295.7|38
1652767010000|2022-05-17 05:56:50|97346|97296|97349.5|97299.5|97351.7|97301.7|97341.3|97291.3|23
1652767020000|2022-05-17 05:57:00|97350.7|97300.7|97351.8|97301.8|97351.9|97301.9|97343|97293|36
1652767030000|2022-05-17 05:57:10|97350.6|97300.6|97352|97302|97353.4|97303.4|97344.1|97294.1|53
1652767040000|2022-05-17 05:57:20|97352.3|97302.3|97355.8|97305.8|97359.5|97309.5|97351.8|97301.8|59
1652767050000|2022-05-17 05:57:30|97356.3|97306.3|97357.6|97307.6|97362.3|97312.3|97356.3|97306.3|60
1652767060000|2022-05-17 05:57:40|97357.5|97307.5|97368.6|97318.6|97369.6|97319.6|97355.2|97305.2|56
1652767070000|2022-05-17 05:57:50|97369.1|97319.1|97363.3|97313.3|97389.2|97339.2|97361.4|97311.4|66
1652767080000|2022-05-17 05:58:00|97363.1|97313.1|97367.1|97317.1|97370.8|97320.8|97362.1|97312.1|55
1652767090000|2022-05-17 05:58:10|97366.9|97316.9|97378.8|97328.8|97381.5|97331.5|97365.8|97315.8|55
1652767100000|2022-05-17 05:58:20|97378.2|97328.2|97378|97328|97379.7|97329.7|97374.8|97324.8|37
1652767110000|2022-05-17 05:58:30|97380.1|97330.1|97379.8|97329.8|97389.2|97339.2|97378.1|97328.1|62
1652767120000|2022-05-17 05:58:40|97380.5|97330.5|97393.1|97343.1|97403.7|97353.7|97380|97330|66
1652767130000|2022-05-17 05:58:50|97393.3|97343.3|97391.7|97341.7|97393.6|97343.6|97389.9|97339.9|53
1652767140000|2022-05-17 05:59:00|97391.8|97341.8|97393.9|97343.9|97406.3|97356.3|97391.1|97341.1|54
1652767150000|2022-05-17 05:59:10|97393.3|97343.3|97396|97346|97406.5|97356.5|97391.4|97341.4|73
1652767160000|2022-05-17 05:59:20|97396.1|97346.1|97405.7|97355.7|97410.7|97360.7|97394.6|97344.6|50
1652767170000|2022-05-17 05:59:30|97405.6|97355.6|97394.3|97344.3|97405.6|97355.6|97384.8|97334.8|69
1652767180000|2022-05-17 05:59:40|97391.8|97341.8|97404.1|97354.1|97407.8|97357.8|97391.8|97341.8|70
1652767190000|2022-05-17 05:59:50|97407.8|97357.8|97407.7|97357.7|97411.5|97361.5|97406|97356|41
1652767200000|2022-05-17 06:00:00|97406.1|97356.1|97436.4|97386.4|97437.8|97387.8|97403.5|97353.5|66
1652767210000|2022-05-17 06:00:10|97438|97388|97438.2|97388.2|97441.2|97391.2|97432.2|97382.2|57
1652767220000|2022-05-17 06:00:20|97439.4|97389.4|97435.4|97385.4|97441.2|97391.2|97431|97381|52
1652767230000|2022-05-17 06:00:30|97435.1|97385.1|97442.8|97392.8|97443.6|97393.6|97435|97385|43
1652767240000|2022-05-17 06:00:40|97442.6|97392.6|97441.6|97391.6|97447.3|97397.3|97438.2|97388.2|50
1652767250000|2022-05-17 06:00:50|97444.3|97394.3|97426.9|97376.9|97448|97398|97425.6|97375.6|51
1652767260000|2022-05-17 06:01:00|97427.6|97377.6|97435.2|97385.2|97436.4|97386.4|97427.6|97377.6|47
1652767270000|2022-05-17 06:01:10|97435.3|97385.3|97442.4|97392.4|97442.4|97392.4|97434.6|97384.6|38
1652767280000|2022-05-17 06:01:20|97442.2|97392.2|97445.2|97395.2|97445.3|97395.3|97436.4|97386.4|52
1652767290000|2022-05-17 06:01:30|97445.7|97395.7|97456.2|97406.2|97459.2|97419.3|97443.7|97393.7|52
1652767300000|2022-05-17 06:01:40|97456.3|97406.3|97460|97410|97464.4|97414.4|97454.3|97404.3|48
1652767310000|2022-05-17 06:01:50|97460.4|97410.4|97459.6|97409.6|97465.3|97415.3|97456.6|97406.6|37
1652767320000|2022-05-17 06:02:00|97458.8|97408.8|97432.4|97382.4|97459.3|97409.3|97429.9|97379.9|65
1652767330000|2022-05-17 06:02:10|97428.6|97378.6|97394.6|97344.6|97428.6|97378.6|97330|97280|71
1652767340000|2022-05-17 06:02:20|97395.3|97345.3|97403.1|97353.1|97406.7|97356.7|97395.2|97345.2|55
1652767350000|2022-05-17 06:02:30|97402.9|97352.9|97401.9|97351.9|97403.7|97353.7|97401|97351|34
1652767360000|2022-05-17 06:02:40|97401.6|97351.6|97398.6|97348.6|97401.8|97351.8|97398.3|97348.3|28
1652767370000|2022-05-17 06:02:50|97398.7|97348.7|97402.2|97352.2|97403.8|97353.8|97398.1|97348.1|40
1652767380000|2022-05-17 06:03:00|97401|97351|97367.5|97317.5|97401|97351|97364.4|97314.4|55
1652767390000|2022-05-17 06:03:10|97367.4|97317.4|97360.6|97310.6|97367.9|97317.9|97357.3|97307.3|66
1652767400000|2022-05-17 06:03:20|97361.7|97311.7|97374.9|97324.9|97378.5|97328.5|97360.7|97310.7|50
1652767410000|2022-05-17 06:03:30|97374.2|97324.2|97370.8|97320.8|97386.7|97336.7|97370.1|97320.1|50
1652767420000|2022-05-17 06:03:40|97374.6|97324.6|97368.1|97318.1|97374.6|97324.6|97367.5|97317.5|53
1652767430000|2022-05-17 06:03:50|97367.8|97317.8|97320.9|97270.9|97368.4|97318.4|97315.7|97265.7|35
1652767440000|2022-05-17 06:04:00|97326.3|97276.3|97346.6|97296.6|97351.5|97301.5|97326.3|97276.3|45
1652767450000|2022-05-17 06:04:10|97348.7|97298.7|97327.1|97277.1|97348.7|97298.7|97327.1|97277.1|57
1652767460000|2022-05-17 06:04:20|97326.5|97276.5|97274.7|97224.7|97328.9|97278.9|97254.3|97204.3|59
1652767470000|2022-05-17 06:04:30|97279.2|97229.2|97226.7|97176.7|97282.8|97232.8|97223|97173|70
1652767480000|2022-05-17 06:04:40|97228.3|97178.3|97199.3|97149.3|97234|97184|97194.3|97144.3|60
1652767490000|2022-05-17 06:04:50|97196.9|97146.9|97196.3|97146.3|97207.4|97157.4|97173.6|97123.6|62
1652767500000|2022-05-17 06:05:00|97201.4|97151.4|97213.7|97163.7|97235.7|97185.7|97201.4|97151.4|71
1652767510000|2022-05-17 06:05:10|97212.2|97162.2|97240.2|97190.2|97240.5|97190.5|97212.2|97162.2|63
1652767520000|2022-05-17 06:05:20|97238|97188|97224.3|97174.3|97258.5|97208.5|97208.4|97158.4|65
1652767530000|2022-05-17 06:05:30|97225|97175|97216.7|97166.7|97232.4|97182.4|97216.7|97166.7|59
1652767540000|2022-05-17 06:05:40|97217.2|97167.2|97172.9|97122.9|97217.2|97167.2|97172.9|97122.9|66
1652767550000|2022-05-17 06:05:50|97174.4|97124.4|97174.9|97124.9|97178.6|97128.6|97166.9|97116.9|52
1652767560000|2022-05-17 06:06:00|97175.5|97125.5|97167.2|97117.2|97175.5|97125.5|97162.8|97112.8|46
1652767570000|2022-05-17 06:06:10|97166.3|97116.3|97162.8|97112.8|97167.5|97117.5|97161.8|97111.8|42
1652767580000|2022-05-17 06:06:20|97162.2|97112.2|97161.2|97111.2|97163.1|97113.1|97143.2|97093.2|48
1652767590000|2022-05-17 06:06:30|97161.1|97111.1|97148|97098|97161.9|97111.9|97147.4|97097.4|54
1652767600000|2022-05-17 06:06:40|97147.9|97097.9|97154.3|97104.3|97162.2|97112.2|97144.7|97094.7|55
1652767610000|2022-05-17 06:06:50|97154.6|97104.6|97157.5|97107.5|97158|97108|97154.2|97104.2|42
1652767620000|2022-05-17 06:07:00|97157.4|97107.4|97157.4|97107.4|97162.5|97112.5|97157.2|97107.2|34
1652767630000|2022-05-17 06:07:10|97157.1|97107.1|97142.2|97117.2|97161|97126.1|97141.4|97107.1|40
1652767640000|2022-05-17 06:07:20|97142|97117|97144|97094|97149.4|97118.5|97132.6|97091.8|62
1652767650000|2022-05-17 06:07:30|97143.8|97093.8|97106.7|97056.7|97144|97094|97094.1|97044.1|68
1652767660000|2022-05-17 06:07:40|97106.8|97056.8|97169.6|97119.6|97181.1|97131.1|97105.6|97055.6|76
1652767670000|2022-05-17 06:07:50|97167.8|97117.8|97152.6|97102.6|97168.5|97118.5|97152.6|97102.6|65
1652767680000|2022-05-17 06:08:00|97152.7|97102.7|97153.8|97103.8|97160.5|97116.8|97141.8|97100.6|55
1652767690000|2022-05-17 06:08:10|97152|97102|97147.6|97097.6|97152|97102|97130.9|97080.9|62
1652767700000|2022-05-17 06:08:20|97147.3|97097.3|97124.3|97074.3|97148|97098|97120|97070|60
1652767710000|2022-05-17 06:08:30|97124.5|97074.5|97124.8|97074.8|97128|97078|97124.1|97074.1|41
1652767720000|2022-05-17 06:08:40|97125|97075|97125.3|97075.3|97132.5|97092.2|97116.5|97074.1|43
1652767730000|2022-05-17 06:08:50|97126|97076|97116.2|97091.2|97132.2|97093|97103.8|97067.5|62
1652767740000|2022-05-17 06:09:00|97116.1|97091.1|97121.9|97096.9|97128.9|97098.1|97109.2|97072.2|52
1652767750000|2022-05-17 06:09:10|97122.3|97097.3|97174|97124|97174|97124|97119.2|97082.3|59
1652767760000|2022-05-17 06:09:20|97171.8|97121.8|97170.2|97120.2|97173.8|97123.8|97168.7|97118.7|49
1652767770000|2022-05-17 06:09:30|97171.4|97121.4|97170.8|97120.8|97173.2|97123.2|97168.2|97118.2|38
1652767780000|2022-05-17 06:09:40|97170.2|97120.2|97169.4|97119.4|97176.2|97126.2|97168.3|97118.3|41
1652767790000|2022-05-17 06:09:50|97168.9|97118.9|97169.5|97119.5|97172.9|97122.9|97168|97118|54
1652767800000|2022-05-17 06:10:00|97169.7|97119.7|97171.4|97121.4|97176.3|97138.5|97162.8|97116.7|57
1652767810000|2022-05-17 06:10:10|97170.9|97120.9|97174.3|97124.3|97174.5|97135.9|97160.9|97116.8|57
1652767820000|2022-05-17 06:10:20|97173.7|97123.7|97175.1|97125.1|97177.7|97127.7|97171.8|97121.8|66
1652767830000|2022-05-17 06:10:30|97174.6|97124.6|97196.9|97146.9|97198.2|97148.2|97161.5|97119.6|65
1652767840000|2022-05-17 06:10:40|97197.4|97147.4|97196.4|97146.4|97198|97148|97193.9|97143.9|46
1652767850000|2022-05-17 06:10:50|97197|97147|97193.8|97143.8|97198.3|97149.7|97170.6|97123.4|57
1652767860000|2022-05-17 06:11:00|97194.6|97144.6|97200|97150|97203.5|97163.3|97185.8|97142.3|55
1652767870000|2022-05-17 06:11:10|97199.9|97149.9|97222.8|97172.8|97227.2|97177.2|97199.9|97149.9|52
1652767880000|2022-05-17 06:11:20|97219.4|97169.4|97222.8|97172.8|97223.2|97173.2|97218.8|97168.8|31
1652767890000|2022-05-17 06:11:30|97222.7|97172.7|97221.4|97171.4|97224|97174|97221.1|97171.1|30
1652767900000|2022-05-17 06:11:40|97220.2|97170.2|97220.2|97170.2|97220.4|97170.4|97217.9|97167.9|33
1652767910000|2022-05-17 06:11:50|97219.7|97169.7|97221.1|97171.1|97221.3|97171.3|97218.9|97168.9|43
1652767920000|2022-05-17 06:12:00|97221.3|97171.3|97220.1|97170.1|97222.9|97172.9|97217.9|97167.9|41
1652767930000|2022-05-17 06:12:10|97219.3|97169.3|97219.5|97169.5|97219.9|97169.9|97216.6|97166.6|22
1652767940000|2022-05-17 06:12:20|97219.4|97169.4|97218.6|97168.6|97219.9|97169.9|97218.2|97168.2|18
1652767950000|2022-05-17 06:12:30|97218.5|97168.5|97205.3|97155.3|97219|97169|97197.7|97147.7|42
1652767960000|2022-05-17 06:12:40|97205.1|97155.1|97164.6|97114.6|97205.5|97155.5|97154.8|97114.6|55
1652767970000|2022-05-17 06:12:50|97167.2|97117.2|97168.9|97118.9|97173.1|97123.1|97164.9|97114.9|50
1652767980000|2022-05-17 06:13:00|97169.5|97119.5|97157.4|97107.4|97177|97127|97156.6|97106.6|52
1652767990000|2022-05-17 06:13:10|97156.9|97106.9|97151.4|97101.4|97156.9|97106.9|97150.1|97100.1|50
1652768000000|2022-05-17 06:13:20|97151.2|97101.2|97149.3|97099.3|97160.9|97110.9|97148.5|97098.5|39
1652768010000|2022-05-17 06:13:30|97148.6|97098.6|97153.1|97103.1|97156.1|97106.1|97148.6|97098.6|45
1652768020000|2022-05-17 06:13:40|97152.7|97102.7|97148.2|97123.2|97164.5|97124.2|97148.2|97101.3|34
1652768030000|2022-05-17 06:13:50|97149.5|97124.5|97148.5|97123.5|97151.7|97126.7|97148|97123|48
1652768040000|2022-05-17 06:14:00|97151.7|97126.7|97168.5|97118.5|97170|97131.7|97151.7|97115.7|45
1652768050000|2022-05-17 06:14:10|97167.3|97117.3|97174.5|97124.5|97177.4|97127.4|97164|97114|54
1652768060000|2022-05-17 06:14:20|97174.4|97124.4|97173.9|97123.9|97174.6|97124.6|97170.9|97120.9|56
1652768070000|2022-05-17 06:14:30|97173.5|97123.5|97162|97112|97173.7|97123.7|97159.2|97109.2|57
1652768080000|2022-05-17 06:14:40|97161.8|97111.8|97154.9|97104.9|97162.7|97124|97148.4|97104.3|55
1652768090000|2022-05-17 06:14:50|97154.8|97104.8|97149.7|97099.7|97155.3|97105.3|97149.6|97099.6|39
1652768100000|2022-05-17 06:15:00|97149.9|97099.9|97156|97106|97157.9|97122.6|97143.9|97099.7|66
1652768110000|2022-05-17 06:15:10|97156.6|97106.6|97146.4|97121.4|97159.7|97122.6|97141.8|97101.9|45
1652768120000|2022-05-17 06:15:20|97145.9|97120.9|97160.6|97110.6|97161.5|97120.9|97145.9|97106.7|38
1652768130000|2022-05-17 06:15:30|97160.4|97110.4|97163.1|97113.1|97165.6|97115.6|97157.1|97107.1|36
1652768140000|2022-05-17 06:15:40|97162.8|97112.8|97165.5|97115.5|97168.1|97118.1|97162.4|97112.4|23
1652768150000|2022-05-17 06:15:50|97164.8|97114.8|97174.5|97124.5|97177.3|97137.5|97161.8|97114.8|46
1652768160000|2022-05-17 06:16:00|97174.2|97124.2|97242.7|97192.7|97244.6|97194.6|97174.2|97124.2|60
1652768170000|2022-05-17 06:16:10|97243.5|97193.5|97227.2|97177.2|97246.5|97196.5|97227.2|97177.2|54
1652768180000|2022-05-17 06:16:20|97228.3|97178.3|97242.4|97192.4|97242.4|97197.9|97222.9|97178.3|49
1652768190000|2022-05-17 06:16:30|97242.5|97192.5|97241.7|97191.7|97244.7|97194.7|97241.1|97191.1|47
1652768200000|2022-05-17 06:16:40|97241.6|97191.6|97241.5|97191.5|97243.4|97203.6|97228.5|97187.7|39
1652768210000|2022-05-17 06:16:50|97241.9|97191.9|97250|97200|97251|97201|97240.5|97190.5|34
1652768220000|2022-05-17 06:17:00|97250.1|97200.1|97257.6|97207.6|97259.9|97209.9|97250.1|97200.1|56
1652768230000|2022-05-17 06:17:10|97257.5|97207.5|97268.4|97218.4|97270.4|97220.4|97255.2|97205.2|50
1652768240000|2022-05-17 06:17:20|97268.7|97218.7|97262.1|97212.1|97269.2|97219.2|97255.4|97205.4|55
1652768250000|2022-05-17 06:17:30|97261.8|97211.8|97265.9|97215.9|97268.2|97218.2|97257.7|97207.7|46
1652768260000|2022-05-17 06:17:40|97266.1|97216.1|97268|97218|97269.5|97219.5|97265.2|97215.2|30
1652768270000|2022-05-17 06:17:50|97268.1|97218.1|97268|97218|97270.7|97220.7|97267.5|97217.5|42
1652768280000|2022-05-17 06:18:00|97267.9|97217.9|97268.9|97218.9|97274.9|97224.9|97267.9|97217.9|49
1652768290000|2022-05-17 06:18:10|97269|97219|97273|97223|97273.8|97223.8|97267|97217|33
1652768300000|2022-05-17 06:18:20|97267.5|97217.5|97270.5|97220.5|97276.4|97237.1|97258.9|97216.8|37
1652768310000|2022-05-17 06:18:30|97276.9|97226.9|97282.8|97232.8|97285|97235|97275.5|97225.5|42
1652768320000|2022-05-17 06:18:40|97282.1|97232.1|97285.8|97235.8|97287.1|97237.1|97281.6|97231.6|33
1652768330000|2022-05-17 06:18:50|97281.2|97231.2|97282.7|97232.7|97284.3|97234.3|97277.6|97227.6|51
1652768340000|2022-05-17 06:19:00|97281|97231|97281.4|97231.4|97283.3|97233.3|97279|97229|36
1652768350000|2022-05-17 06:19:10|97281.6|97231.6|97282.2|97232.2|97283|97233|97276.9|97226.9|26
1652768360000|2022-05-17 06:19:20|97282.1|97232.1|97282.3|97232.3|97288.3|97238.3|97275.8|97225.8|35
1652768370000|2022-05-17 06:19:30|97279.3|97229.3|97289.7|97239.7|97293.1|97243.1|97278.7|97228.7|53
1652768380000|2022-05-17 06:19:40|97290.6|97240.6|97292.5|97242.5|97293.9|97243.9|97288.4|97238.4|28
1652768390000|2022-05-17 06:19:50|97292.2|97242.2|97287|97237|97292.4|97242.4|97283.9|97233.9|48
1652768400000|2022-05-17 06:20:00|97287.3|97237.3|97279.7|97229.7|97287.4|97237.4|97279.5|97229.5|51
1652768410000|2022-05-17 06:20:10|97280.5|97230.5|97279.3|97229.3|97283.2|97233.2|97276.9|97226.9|44
1652768420000|2022-05-17 06:20:20|97279.6|97229.6|97277.5|97227.5|97281|97231|97277.3|97227.3|38
1652768430000|2022-05-17 06:20:30|97278.1|97228.1|97237.9|97187.9|97278.7|97228.7|97235.6|97185.6|46
1652768440000|2022-05-17 06:20:40|97238|97188|97235.8|97185.8|97238.9|97188.9|97234.6|97184.6|32
1652768450000|2022-05-17 06:20:50|97235.3|97185.3|97246.5|97196.5|97246.5|97196.5|97235.1|97185.1|27
1652768460000|2022-05-17 06:21:00|97248|97198|97245.3|97195.3|97253.7|97203.7|97242.7|97192.7|56
1652768470000|2022-05-17 06:21:10|97246.4|97196.4|97247.9|97197.9|97247.9|97197.9|97244.5|97194.5|25
1652768480000|2022-05-17 06:21:20|97244.9|97194.9|97251.9|97201.9|97254.8|97217.4|97240.5|97194.4|47
1652768490000|2022-05-17 06:21:30|97251|97201|97255|97205|97258|97220.1|97243.7|97196.9|49
1652768500000|2022-05-17 06:21:40|97254.6|97204.6|97253.6|97203.6|97255.1|97205.1|97249|97199|43
1652768510000|2022-05-17 06:21:50|97251.1|97201.1|97205.9|97155.9|97251.8|97201.8|97194|97144|59
1652768520000|2022-05-17 06:22:00|97204|97154|97188|97138|97209.1|97159.1|97188|97138|57
1652768530000|2022-05-17 06:22:10|97188.7|97138.7|97183.6|97133.6|97188.9|97138.9|97183.1|97133.1|48
1652768540000|2022-05-17 06:22:20|97183.3|97133.3|97180|97130|97185.2|97135.2|97179.9|97129.9|36
1652768550000|2022-05-17 06:22:30|97179.9|97129.9|97182.1|97132.1|97191.9|97144.2|97169.2|97126.5|56
1652768560000|2022-05-17 06:22:40|97183.1|97133.1|97170.2|97120.2|97183.1|97133.1|97170.2|97120.2|39
1652768570000|2022-05-17 06:22:50|97170.1|97120.1|97172.2|97122.2|97172.6|97122.6|97169.7|97119.7|29
1652768580000|2022-05-17 06:23:00|97172.4|97122.4|97172.4|97122.4|97176.8|97126.8|97170.5|97120.5|39
1652768590000|2022-05-17 06:23:10|97172.5|97122.5|97184.8|97134.8|97184.8|97134.8|97171.9|97121.9|45
1652768600000|2022-05-17 06:23:20|97178.1|97128.1|97181.8|97131.8|97187.9|97144.5|97167|97128.1|40
1652768610000|2022-05-17 06:23:30|97168.3|97143.3|97172.2|97122.2|97176.4|97146.6|97160.1|97122.2|28
1652768620000|2022-05-17 06:23:40|97174.4|97124.4|97177.9|97127.9|97178|97128|97171.8|97121.8|29
1652768630000|2022-05-17 06:23:50|97182.4|97132.4|97183.9|97133.9|97185.6|97149|97169.8|97128.1|42
1652768640000|2022-05-17 06:24:00|97183|97133|97189.2|97139.2|97191.3|97141.3|97182.9|97132.9|39
1652768650000|2022-05-17 06:24:10|97189.1|97139.1|97191.9|97141.9|97192.1|97142.1|97185.6|97135.6|25
1652768660000|2022-05-17 06:24:20|97191.8|97141.8|97182.7|97132.7|97192|97142|97180|97130|41
1652768670000|2022-05-17 06:24:30|97182.6|97132.6|97183.6|97133.6|97189.9|97139.9|97181.8|97131.8|27
1652768680000|2022-05-17 06:24:40|97189.7|97139.7|97187.2|97137.2|97190.2|97140.2|97184.5|97134.5|36
1652768690000|2022-05-17 06:24:50|97187.8|97137.8|97185.3|97135.3|97188.7|97138.7|97185|97135|25
1652768700000|2022-05-17 06:25:00|97185.2|97135.2|97199.8|97149.8|97202.2|97163.5|97185.1|97135.1|50
1652768710000|2022-05-17 06:25:10|97200.7|97150.7|97200.7|97150.7|97200.7|97150.7|97196.4|97146.4|32
1652768720000|2022-05-17 06:25:20|97200.6|97150.6|97195.5|97145.5|97200.6|97150.6|97195.5|97145.5|31
1652768730000|2022-05-17 06:25:30|97195.1|97145.1|97192.5|97142.5|97195.1|97145.1|97190.1|97140.1|33
1652768740000|2022-05-17 06:25:40|97192.8|97142.8|97186.5|97136.5|97192.9|97142.9|97185.7|97135.7|34
1652768750000|2022-05-17 06:25:50|97186.8|97136.8|97183.2|97133.2|97187.7|97137.7|97183.2|97133.2|35
1652768760000|2022-05-17 06:26:00|97184.1|97134.1|97178.2|97128.2|97184.9|97134.9|97178.2|97128.2|32
1652768770000|2022-05-17 06:26:10|97178.6|97128.6|97183.2|97133.2|97183.4|97133.4|97176.8|97126.8|41
1652768780000|2022-05-17 06:26:20|97182.1|97132.1|97195.5|97145.5|97195.6|97145.6|97180.7|97130.7|44
1652768790000|2022-05-17 06:26:30|97195.2|97145.2|97194.9|97144.9|97196.4|97146.4|97191.7|97141.7|52
1652768800000|2022-05-17 06:26:40|97195.7|97145.7|97194.9|97144.9|97196.4|97146.4|97194.5|97144.5|25
1652768810000|2022-05-17 06:26:50|97195.4|97145.4|97192|97142|97195.5|97145.5|97192|97142|32
1652768820000|2022-05-17 06:27:00|97194.7|97144.7|97195.9|97145.9|97195.9|97145.9|97193.1|97143.1|27
1652768830000|2022-05-17 06:27:10|97198.4|97148.4|97194.3|97144.3|97199.3|97149.3|97193.5|97143.5|42
1652768840000|2022-05-17 06:27:20|97195.1|97145.1|97188.2|97138.2|97195.5|97145.5|97186.9|97136.9|48
1652768850000|2022-05-17 06:27:30|97188.1|97138.1|97189.7|97139.7|97193.2|97158.3|97183.3|97136.1|37
1652768860000|2022-05-17 06:27:40|97189.2|97139.2|97189.1|97139.1|97192.8|97142.8|97187.7|97137.7|35
1652768870000|2022-05-17 06:27:50|97189.9|97139.9|97188.2|97138.2|97191.1|97141.1|97187.9|97137.9|24
1652768880000|2022-05-17 06:28:00|97188.1|97138.1|97184.3|97134.3|97188.1|97138.1|97182.6|97132.6|27
1652768890000|2022-05-17 06:28:10|97184|97134|97178.1|97153.1|97191.6|97153.1|97178.1|97133.5|39
1652768900000|2022-05-17 06:28:20|97189.9|97139.9|97173.3|97148.3|97189.9|97148.3|97172.2|97135|22
1652768910000|2022-05-17 06:28:30|97172.4|97147.4|97185.2|97135.2|97189.7|97152.5|97172.4|97134.8|30
1652768920000|2022-05-17 06:28:40|97185.5|97135.5|97169.7|97119.7|97186.4|97136.4|97169.7|97119.7|45
1652768930000|2022-05-17 06:28:50|97169.3|97119.3|97171.3|97121.3|97171.6|97121.6|97167.6|97117.6|29
1652768940000|2022-05-17 06:29:00|97170.1|97120.1|97171.4|97121.4|97171.8|97121.8|97170|97120|18
1652768950000|2022-05-17 06:29:10|97176.4|97126.4|97184.5|97134.5|97184.5|97140.3|97162.8|97125.5|26
1652768960000|2022-05-17 06:29:20|97184.3|97134.3|97183.2|97133.2|97190.4|97149.5|97166.4|97126.8|50
1652768970000|2022-05-17 06:29:30|97185.8|97135.8|97189|97139|97189|97150.5|97174.3|97134.5|31
1652768980000|2022-05-17 06:29:40|97188|97138|97191.7|97141.7|97192|97142|97187.7|97137.7|21
1652768990000|2022-05-17 06:29:50|97191.2|97141.2|97192.2|97142.2|97193.4|97143.4|97190.8|97140.8|28
1652769000000|2022-05-17 06:30:00|97193|97143|97249.2|97199.2|97250.4|97200.4|97182.4|97141.7|56
1652769010000|2022-05-17 06:30:10|97237.9|97212.9|97249.4|97199.4|97251.6|97212.9|97235.3|97195.9|35
1652769020000|2022-05-17 06:30:20|97249.1|97199.1|97252.2|97202.2|97257.2|97218.9|97243.9|97198.9|39
1652769030000|2022-05-17 06:30:30|97251.4|97201.4|97248.6|97198.6|97254.9|97204.9|97248.4|97198.4|30
1652769040000|2022-05-17 06:30:40|97249.4|97199.4|97246.4|97196.4|97253.3|97203.3|97245.8|97195.8|25
1652769050000|2022-05-17 06:30:50|97244.8|97194.8|97246.5|97196.5|97247|97197|97244.8|97194.8|23
1652769060000|2022-05-17 06:31:00|97246.6|97196.6|97249.4|97199.4|97249.6|97199.6|97246.3|97196.3|33
1652769070000|2022-05-17 06:31:10|97249.5|97199.5|97239.7|97189.7|97249.5|97202.9|97227.9|97184.6|46
1652769080000|2022-05-17 06:31:20|97239.6|97189.6|97227.1|97202.1|97240.1|97202.5|97227|97189.1|27
1652769090000|2022-05-17 06:31:30|97227.2|97202.2|97235.2|97185.2|97239.2|97202.2|97227.2|97185|30
1652769100000|2022-05-17 06:31:40|97235.3|97185.3|97215.7|97190.7|97237.2|97191.9|97215.3|97176.1|44
1652769110000|2022-05-17 06:31:50|97215.6|97190.6|97221.4|97196.4|97234.4|97196.4|97215.6|97175.5|31
1652769120000|2022-05-17 06:32:00|97222.1|97197.1|97225.8|97175.8|97229.4|97197.2|97217.3|97174.8|37
1652769130000|2022-05-17 06:32:10|97225.2|97175.2|97211.8|97186.8|97226.4|97187.6|97211.5|97174.4|21
1652769140000|2022-05-17 06:32:20|97211.5|97186.5|97223.2|97173.2|97224.9|97186.5|97211.5|97170.2|31
1652769150000|2022-05-17 06:32:30|97223.5|97173.5|97220.1|97170.1|97223.5|97173.5|97219.5|97169.5|31
1652769160000|2022-05-17 06:32:40|97220.3|97170.3|97222.5|97172.5|97222.9|97172.9|97217.9|97167.9|33
1652769170000|2022-05-17 06:32:50|97221.7|97171.7|97218.3|97168.3|97232|97192.1|97207.7|97165.9|58
1652769180000|2022-05-17 06:33:00|97217.6|97167.6|97218.1|97168.1|97219|97181.6|97205.5|97167|29
1652769190000|2022-05-17 06:33:10|97218|97168|97223.5|97173.5|97223.9|97179.7|97204.7|97165.1|32
1652769200000|2022-05-17 06:33:20|97223.2|97173.2|97210.2|97160.2|97223.2|97173.8|97198.8|97160.1|43
1652769210000|2022-05-17 06:33:30|97204.9|97154.9|97203.7|97153.7|97210|97168.6|97193.5|97153.2|56
1652769220000|2022-05-17 06:33:40|97204.5|97154.5|97205.4|97155.4|97206|97156|97202.8|97152.8|26
1652769230000|2022-05-17 06:33:50|97205.3|97155.3|97204.6|97154.6|97214|97168.9|97191.5|97153.5|46
1652769240000|2022-05-17 06:34:00|97204.3|97154.3|97194.3|97144.3|97204.3|97155.3|97180.3|97142.2|32
1652769250000|2022-05-17 06:34:10|97193.7|97143.7|97192.2|97142.2|97200.2|97162.5|97186.4|97141.1|54
1652769260000|2022-05-17 06:34:20|97192.5|97142.5|97189.8|97139.8|97192.5|97153.9|97177.3|97138|43
1652769270000|2022-05-17 06:34:30|97189.7|97139.7|97181.1|97156.1|97198.9|97161|97179.1|97139.7|46
1652769280000|2022-05-17 06:34:40|97181.2|97156.2|97187.1|97137.1|97194.4|97156.2|97180.7|97136.8|43
1652769290000|2022-05-17 06:34:50|97185.6|97135.6|97184.4|97134.4|97188.6|97149.7|97169.6|97130.4|45
1652769300000|2022-05-17 06:35:00|97185.3|97135.3|97182.8|97132.8|97187.9|97151.3|97176.3|97130.5|47
1652769310000|2022-05-17 06:35:10|97182.5|97132.5|97179.4|97129.4|97187.3|97137.3|97177.9|97127.9|37
1652769320000|2022-05-17 06:35:20|97178.6|97128.6|97168.8|97118.8|97178.8|97139|97164|97117.5|54
1652769330000|2022-05-17 06:35:30|97168.9|97118.9|97165.6|97115.6|97171.4|97121.4|97162.9|97112.9|49
1652769340000|2022-05-17 06:35:40|97165.7|97115.7|97165.7|97115.7|97168.6|97118.6|97164.5|97114.5|42
1652769350000|2022-05-17 06:35:50|97165.6|97115.6|97145.2|97120.2|97166.8|97121.4|97145.2|97109.3|46
1652769360000|2022-05-17 06:36:00|97145.3|97120.3|97157.6|97107.6|97160.8|97121.6|97145.2|97104|52
1652769370000|2022-05-17 06:36:10|97158.1|97108.1|97164.5|97114.5|97164.5|97129.1|97151.9|97108.1|26
1652769380000|2022-05-17 06:36:20|97164.3|97114.3|97146.9|97096.9|97164.3|97114.3|97137.1|97096.7|72
1652769390000|2022-05-17 06:36:30|97147|97097|97144.1|97094.1|97149.6|97099.6|97144.1|97094.1|55
1652769400000|2022-05-17 06:36:40|97142.9|97092.9|97127.6|97077.6|97142.9|97092.9|97126.7|97076.7|59
1652769410000|2022-05-17 06:36:50|97126.6|97076.6|97121.2|97071.2|97127.9|97077.9|97120.6|97070.6|56
1652769420000|2022-05-17 06:37:00|97120.9|97070.9|97106|97056|97122.2|97072.2|97100.5|97050.5|63
1652769430000|2022-05-17 06:37:10|97106.3|97056.3|97109|97059|97115.6|97065.6|97105|97055|69
1652769440000|2022-05-17 06:37:20|97108.9|97058.9|97110.1|97060.1|97112.7|97062.7|97106.1|97056.1|51
1652769450000|2022-05-17 06:37:30|97108.6|97058.6|97073.8|97048.8|97108.6|97058.6|97073|97043.7|68
1652769460000|2022-05-17 06:37:40|97073.4|97048.4|97096.6|97046.6|97098|97053|97073.4|97035.8|49
1652769470000|2022-05-17 06:37:50|97095.3|97045.3|97096.1|97046.1|97097|97059.3|97082.4|97045.3|32
1652769480000|2022-05-17 06:38:00|97095.9|97045.9|97087.3|97037.3|97096.2|97056.4|97081|97037|27
1652769490000|2022-05-17 06:38:10|97089.6|97039.6|97075.8|97025.8|97092.7|97042.7|97075|97025|42
1652769500000|2022-05-17 06:38:20|97075.2|97025.2|97077.9|97027.9|97079.2|97029.2|97073.7|97023.7|52
1652769510000|2022-05-17 06:38:30|97078.7|97028.7|97051.8|97001.8|97078.7|97028.7|97051.8|97001.8|60
1652769520000|2022-05-17 06:38:40|97054.4|97004.4|97039.5|96989.5|97054.7|97016.8|97032.7|96985.6|63
1652769530000|2022-05-17 06:38:50|97039.6|96989.6|97029.5|97004.5|97047.3|97006|97027.5|96987.9|64
1652769540000|2022-05-17 06:39:00|97030.1|97005.1|97054.2|97004.2|97059.1|97009.1|97028.4|96992.8|50
1652769550000|2022-05-17 06:39:10|97053.9|97003.9|97052.9|97002.9|97055.4|97005.4|97052.6|97002.6|34
1652769560000|2022-05-17 06:39:20|97052.7|97002.7|97057.6|97007.6|97060.2|97010.2|97052.7|97002.7|50
1652769570000|2022-05-17 06:39:30|97058.8|97008.8|97041.7|96991.7|97063.3|97013.3|97025.3|96990.1|49
1652769580000|2022-05-17 06:39:40|97042|96992|97042.8|96992.8|97049.6|97011.7|97028.5|96990.4|41
1652769590000|2022-05-17 06:39:50|97042.4|96992.4|97032.5|97007.5|97042.5|97007.5|97028|96985|46
1652769600000|2022-05-17 06:40:00|97033.6|97008.6|97008.8|96958.8|97044.3|97010.4|97008.8|96958.8|57
1652769610000|2022-05-17 06:40:10|96998.7|96948.7|96984.3|96934.3|96998.7|96948.7|96984|96934|55
1652769620000|2022-05-17 06:40:20|96982.7|96932.7|96960.9|96910.9|96986.8|96936.8|96960.2|96910.2|48
1652769630000|2022-05-17 06:40:30|96961.8|96911.8|96964|96914|96972.4|96922.4|96961|96911|48
1652769640000|2022-05-17 06:40:40|96966.7|96916.7|96974.7|96924.7|96978.9|96928.9|96965.2|96915.2|47
1652769650000|2022-05-17 06:40:50|96975.6|96925.6|96962.6|96912.6|96975.8|96925.8|96956.6|96906.6|52
1652769660000|2022-05-17 06:41:00|96962.3|96912.3|96962.3|96912.3|96964.8|96914.8|96959.1|96909.1|41
1652769670000|2022-05-17 06:41:10|96962.8|96912.8|96966.6|96916.6|96966.8|96916.8|96962.1|96912.1|31
1652769680000|2022-05-17 06:41:20|96967.7|96917.7|96975.7|96925.7|96976|96926|96967.7|96917.7|39
1652769690000|2022-05-17 06:41:30|96975.5|96925.5|96983.5|96933.5|96983.8|96933.8|96975.5|96925.5|37
1652769700000|2022-05-17 06:41:40|96983.6|96933.6|96983.9|96933.9|96984.1|96934.1|96979.6|96929.6|30
1652769710000|2022-05-17 06:41:50|96983.8|96933.8|96966.7|96916.7|96983.8|96933.8|96965.1|96915.1|38
1652769720000|2022-05-17 06:42:00|96967|96917|96978.5|96928.5|96978.5|96928.5|96967|96917|39
1652769730000|2022-05-17 06:42:10|96978.4|96928.4|96983.1|96933.1|96983.1|96933.1|96978.4|96928.4|21
1652769740000|2022-05-17 06:42:20|96982.8|96932.8|96985.1|96935.1|96987.2|96937.2|96981.1|96931.1|37
1652769750000|2022-05-17 06:42:30|96984.7|96934.7|96983|96933|96985.3|96935.3|96979.5|96929.5|28
1652769760000|2022-05-17 06:42:40|96982.8|96932.8|96984.3|96934.3|96996.6|96946.6|96980.4|96930.4|42
1652769770000|2022-05-17 06:42:50|96984.1|96934.1|96976|96926|96984.1|96941.5|96961.4|96926|31
1652769780000|2022-05-17 06:43:00|96974.7|96924.7|96951.7|96901.7|96974.7|96924.7|96942.6|96892.6|77
1652769790000|2022-05-17 06:43:10|96951.5|96901.5|96956.1|96906.1|96956.1|96918.6|96942.4|96900.9|51
1652769800000|2022-05-17 06:43:20|96958.5|96908.5|96956.6|96906.6|96958.8|96908.8|96952.2|96902.2|44
1652769810000|2022-05-17 06:43:30|96954.5|96904.5|96953.2|96903.2|96956.7|96906.7|96949.9|96899.9|41
1652769820000|2022-05-17 06:43:40|96953.3|96903.3|96936.4|96886.4|96955.5|96905.5|96935|96885|40
1652769830000|2022-05-17 06:43:50|96939.3|96889.3|96963|96913|96975.1|96925.1|96939.3|96889.3|74
1652769840000|2022-05-17 06:44:00|96961.4|96911.4|96953.3|96903.3|96962.9|96912.9|96947.5|96897.5|58
1652769850000|2022-05-17 06:44:10|96949.8|96899.8|96955.5|96905.5|96970.6|96920.6|96947.9|96897.9|70
1652769860000|2022-05-17 06:44:20|96956.2|96906.2|96946.8|96896.8|96960.5|96910.5|96946|96896|67
1652769870000|2022-05-17 06:44:30|96947.5|96897.5|96949.8|96899.8|96951.8|96901.8|96940.5|96890.5|43
1652769880000|2022-05-17 06:44:40|96949.1|96899.1|96959.3|96909.3|96961|96911|96949|96899|39
1652769890000|2022-05-17 06:44:50|96959|96909|96962.8|96912.8|96962.8|96912.8|96957.4|96907.4|35
1652769900000|2022-05-17 06:45:00|96962.4|96912.4|96969.4|96919.4|96970.5|96920.5|96961.2|96911.2|49
1652769910000|2022-05-17 06:45:10|96969.5|96919.5|96961.8|96911.8|96976.5|96926.5|96961.8|96911.8|37
1652769920000|2022-05-17 06:45:20|96961.6|96911.6|96952.7|96902.7|96964.3|96919.2|96941.5|96901.3|43
1652769930000|2022-05-17 06:45:30|96952.9|96902.9|96944.3|96894.3|96953.3|96903.3|96943|96893|42
1652769940000|2022-05-17 06:45:40|96945.2|96895.2|96957.4|96907.4|96957.7|96920.1|96944.2|96894.2|43
1652769950000|2022-05-17 06:45:50|96956.4|96906.4|96940.4|96890.4|96956.7|96906.7|96933|96883|58
1652769960000|2022-05-17 06:46:00|96940|96890|96942.2|96892.2|96947|96897|96938.6|96888.6|44
1652769970000|2022-05-17 06:46:10|96942.5|96892.5|96952.2|96902.2|96952.2|96902.2|96942.5|96892.5|42
1652769980000|2022-05-17 06:46:20|96953.7|96903.7|96952.9|96902.9|96953.7|96903.7|96947.7|96897.7|52
1652769990000|2022-05-17 06:46:30|96953.2|96903.2|96959.7|96909.7|96960.2|96910.2|96951.3|96901.3|51
1652770000000|2022-05-17 06:46:40|96959.5|96909.5|96976.5|96926.5|96977.6|96927.6|96948.3|96898.3|60
1652770010000|2022-05-17 06:46:50|96980.4|96930.4|96959.4|96909.4|96980.4|96930.4|96956|96906|57
1652770020000|2022-05-17 06:47:00|96959.3|96909.3|96943.1|96893.1|96959.3|96909.3|96940.1|96890.1|47
1652770030000|2022-05-17 06:47:10|96943.6|96893.6|96948.2|96898.2|96948.7|96898.7|96940.6|96890.6|61
1652770040000|2022-05-17 06:47:20|96946.8|96896.8|96956.3|96906.3|96961.6|96911.6|96937.1|96887.1|51
1652770050000|2022-05-17 06:47:30|96958.1|96908.1|96953.6|96903.6|96961.9|96917.6|96942.6|96903.6|32
1652770060000|2022-05-17 06:47:40|96953.4|96903.4|96954.5|96904.5|96958.6|96908.6|96953.4|96903.4|34
1652770070000|2022-05-17 06:47:50|96954.7|96904.7|96954.6|96904.6|96955.6|96905.6|96953.9|96903.9|19
1652770080000|2022-05-17 06:48:00|96951.5|96901.5|96950.8|96900.8|96952.4|96915.8|96939|96897.6|52
1652770090000|2022-05-17 06:48:10|96950.6|96900.6|96941.1|96891.1|96951.8|96907.5|96932.2|96890.9|31
1652770100000|2022-05-17 06:48:20|96942.1|96892.1|96943.1|96893.1|96944.9|96907.7|96932.7|96885.6|41
1652770110000|2022-05-17 06:48:30|96942.7|96892.7|96942.6|96892.6|96943.7|96893.7|96941.5|96891.5|29
1652770120000|2022-05-17 06:48:40|96942.4|96892.4|96918.1|96893.1|96942.4|96897.3|96918.1|96881.9|41
1652770130000|2022-05-17 06:48:50|96918.8|96893.8|96919.8|96894.8|96932.1|96896.2|96911.2|96876.5|35
1652770140000|2022-05-17 06:49:00|96918.5|96893.5|96919|96894|96920.2|96895.2|96916|96891|43
1652770150000|2022-05-17 06:49:10|96918.8|96893.8|96918.1|96893.1|96920.6|96895.6|96916.5|96891.5|44
1652770160000|2022-05-17 06:49:20|96918.6|96893.6|96916|96891|96923.2|96894.1|96912|96872.9|39
1652770170000|2022-05-17 06:49:30|96916.1|96891.1|96913.1|96888.1|96916.1|96891.1|96911.9|96886.9|29
1652770180000|2022-05-17 06:49:40|96913.5|96888.5|96912.9|96862.9|96916.3|96890.7|96900.8|96861.5|33
1652770190000|2022-05-17 06:49:50|96913.3|96863.3|96902.5|96877.5|96918.9|96880.2|96902.5|96863.3|27
1652770200000|2022-05-17 06:50:00|96902.4|96877.4|96902.2|96877.2|96903.8|96878.8|96902.1|96877.1|31
1652770210000|2022-05-17 06:50:10|96902.1|96877.1|96895.5|96845.5|96902.3|96877.3|96871.3|96832.7|50
1652770220000|2022-05-17 06:50:20|96895|96845|96888.9|96838.9|96895.4|96845.4|96887.4|96837.4|40
1652770230000|2022-05-17 06:50:30|96889.6|96839.6|96885.9|96835.9|96895.1|96845.1|96884.7|96834.7|53
1652770240000|2022-05-17 06:50:40|96886.4|96836.4|96886.7|96836.7|96887.9|96837.9|96885.3|96835.3|25
1652770250000|2022-05-17 06:50:50|96886.8|96836.8|96884.7|96834.7|96901.6|96865.7|96880.8|96834.7|42
1652770260000|2022-05-17 06:51:00|96887.8|96837.8|96893.7|96843.7|96895|96856.8|96880.1|96834.3|42
1652770270000|2022-05-17 06:51:10|96894|96844|96919.8|96869.8|96920.3|96870.3|96891.7|96842.1|47
1652770280000|2022-05-17 06:51:20|96920.1|96870.1|96917.7|96867.7|96921.6|96871.6|96914.8|96864.8|38
1652770290000|2022-05-17 06:51:30|96917.8|96867.8|96947.8|96897.8|96948.3|96910|96916.5|96866.5|43
1652770300000|2022-05-17 06:51:40|96947.5|96897.5|96990.1|96965.1|97008.2|96967.6|96946.8|96896.8|56
1652770310000|2022-05-17 06:51:50|96990.2|96965.2|97011.7|96961.7|97013.1|96967.9|96989.9|96953.7|43
1652770320000|2022-05-17 06:52:00|97009.8|96959.8|97011.5|96961.5|97011.7|96961.7|97007.4|96957.4|44
1652770330000|2022-05-17 06:52:10|97011.9|96961.9|97009.6|96959.6|97011.9|96961.9|97007.1|96957.1|48
1652770340000|2022-05-17 06:52:20|97009.3|96959.3|97010.5|96960.5|97010.7|96960.7|97008.4|96958.4|35
1652770350000|2022-05-17 06:52:30|97011.5|96961.5|97006.4|96956.4|97011.5|96961.5|97004.6|96954.6|42
1652770360000|2022-05-17 06:52:40|97006.6|96956.6|96962|96912|97006.6|96956.6|96941.8|96891.8|69
1652770370000|2022-05-17 06:52:50|96960|96910|96945.7|96895.7|96960|96910|96945.7|96895.7|55
1652770380000|2022-05-17 06:53:00|96943.8|96893.8|96944.9|96894.9|96951.7|96901.7|96938.6|96888.6|62
1652770390000|2022-05-17 06:53:10|96944.5|96894.5|96954.5|96904.5|96954.5|96904.5|96943.3|96893.3|56
1652770400000|2022-05-17 06:53:20|96954.6|96904.6|96966.3|96916.3|96967.3|96917.3|96944.2|96894.2|58
1652770410000|2022-05-17 06:53:30|96966.6|96916.6|96939.8|96889.8|96967.9|96917.9|96936.1|96886.1|59
1652770420000|2022-05-17 06:53:40|96939.2|96889.2|96945.5|96895.5|96945.5|96895.5|96937.6|96887.6|48
1652770430000|2022-05-17 06:53:50|96945.2|96895.2|96940|96890|96947.6|96897.6|96932|96882|53
1652770440000|2022-05-17 06:54:00|96947.1|96897.1|96945.7|96895.7|96948.3|96898.3|96940.7|96890.7|64
1652770450000|2022-05-17 06:54:10|96946.5|96896.5|96951.1|96901.1|96951.1|96901.1|96944.1|96894.1|44
1652770460000|2022-05-17 06:54:20|96950.6|96900.6|96957.4|96907.4|96961.5|96923.7|96942.9|96900.6|54
1652770470000|2022-05-17 06:54:30|96958.3|96908.3|96944.3|96919.3|96963.1|96925.8|96944.3|96908.3|49
1652770480000|2022-05-17 06:54:40|96944|96919|96957.2|96907.2|96958.9|96921|96942.1|96904.2|36
1652770490000|2022-05-17 06:54:50|96957.3|96907.3|96955.2|96905.2|96958.9|96908.9|96953.6|96903.6|38
1652770500000|2022-05-17 06:55:00|96952.6|96902.6|96940.5|96890.5|96954.2|96904.2|96939.1|96889.1|54
1652770510000|2022-05-17 06:55:10|96926.2|96876.2|96900|96850|96926.2|96876.2|96898.2|96848.2|63
1652770520000|2022-05-17 06:55:20|96900.6|96850.6|96904.3|96854.3|96906|96856|96882.7|96832.7|68
1652770530000|2022-05-17 06:55:30|96903.8|96853.8|96913.1|96863.1|96913.1|96863.1|96903.8|96853.8|50
1652770540000|2022-05-17 06:55:40|96912.8|96862.8|96909.1|96859.1|96914.7|96864.7|96908.3|96858.3|32
1652770550000|2022-05-17 06:55:50|96908.9|96858.9|96915.2|96865.2|96917.3|96867.3|96908.9|96858.9|41
1652770560000|2022-05-17 06:56:00|96915.1|96865.1|96914.8|96864.8|96916.7|96866.7|96913.7|96863.7|34
1652770570000|2022-05-17 06:56:10|96914.9|96864.9|96915.2|96865.2|96915.2|96865.2|96910.4|96860.4|35
1652770580000|2022-05-17 06:56:20|96914.3|96864.3|96913.1|96888.1|96925.8|96888.1|96912.9|96863.9|43
1652770590000|2022-05-17 06:56:30|96925.4|96875.4|96900.9|96850.9|96925.4|96875.4|96900.1|96850.1|52
1652770600000|2022-05-17 06:56:40|96900.6|96850.6|96890|96840|96901.1|96859.7|96884.7|96837.9|57
1652770610000|2022-05-17 06:56:50|96890.1|96840.1|96864.3|96814.3|96890.1|96840.1|96859.4|96809.4|53
1652770620000|2022-05-17 06:57:00|96864.7|96814.7|96845.7|96795.7|96868.2|96818.2|96845.6|96795.6|50
1652770630000|2022-05-17 06:57:10|96846.3|96796.3|96829.1|96779.1|96850.4|96800.4|96817.9|96767.9|70
1652770640000|2022-05-17 06:57:20|96829.8|96779.8|96858.9|96808.9|96867.5|96817.5|96829.6|96779.6|56
1652770650000|2022-05-17 06:57:30|96858.4|96808.4|96852.6|96802.6|96881.8|96831.8|96845.3|96795.3|69
1652770660000|2022-05-17 06:57:40|96851.8|96801.8|96854.5|96804.5|96862.5|96812.5|96843|96793|76
1652770670000|2022-05-17 06:57:50|96853.8|96803.8|96856|96806|96857.2|96807.2|96848.3|96798.3|65
1652770680000|2022-05-17 06:58:00|96855.5|96805.5|96831|96781|96859|96809|96824.9|96774.9|63
1652770690000|2022-05-17 06:58:10|96831.5|96781.5|96832.7|96782.7|96842.3|96792.3|96826.6|96776.6|60
1652770700000|2022-05-17 06:58:20|96831.8|96781.8|96849.9|96799.9|96849.9|96799.9|96831.8|96781.8|57
1652770710000|2022-05-17 06:58:30|96850.4|96800.4|96844|96794|96851.2|96801.2|96843.7|96793.7|55
1652770720000|2022-05-17 06:58:40|96844.4|96794.4|96846.2|96796.2|96851.1|96801.1|96844.4|96794.4|57
1652770730000|2022-05-17 06:58:50|96845|96795|96836.4|96786.4|96845.5|96795.5|96830.7|96780.7|55
1652770740000|2022-05-17 06:59:00|96835.7|96785.7|96850.2|96800.2|96854.9|96804.9|96834.4|96784.4|53
1652770750000|2022-05-17 06:59:10|96848.6|96798.6|96847|96797|96850.8|96800.8|96846.1|96796.1|46
1652770760000|2022-05-17 06:59:20|96847.8|96797.8|96843.3|96793.3|96851.1|96801.1|96842.6|96792.6|51
1652770770000|2022-05-17 06:59:30|96842.7|96792.7|96850.4|96800.4|96850.4|96800.4|96842.7|96792.7|30
1652770780000|2022-05-17 06:59:40|96850.5|96800.5|96840.8|96790.8|96850.8|96800.8|96840.8|96790.8|41
1652770790000|2022-05-17 06:59:50|96840.7|96790.7|96842.3|96792.3|96849.4|96799.4|96837.4|96787.4|55
1652770800000|2022-05-17 07:00:00|96842.1|96792.1|96853.1|96803.1|96853.1|96803.1|96839.4|96789.4|64
1652770810000|2022-05-17 07:00:10|96852.9|96802.9|96916.8|96866.8|96920.2|96870.2|96848.8|96798.8|75
1652770820000|2022-05-17 07:00:20|96917.9|96867.9|96915.5|96865.5|96917.9|96875.5|96900.5|96857|74
1652770830000|2022-05-17 07:00:30|96916|96866|96873.5|96823.5|96916|96866|96870.2|96820.2|58
1652770840000|2022-05-17 07:00:40|96874.3|96824.3|96878.2|96828.2|96888.2|96838.2|96864|96814|71
1652770850000|2022-05-17 07:00:50|96877.9|96827.9|96900.6|96850.6|96903.3|96853.3|96863.4|96813.4|65
1652770860000|2022-05-17 07:01:00|96903.7|96853.7|96900|96850|96917.8|96867.8|96899.6|96849.6|69
1652770870000|2022-05-17 07:01:10|96899.6|96849.6|96872.9|96822.9|96899.6|96849.6|96868.4|96818.4|62
1652770880000|2022-05-17 07:01:20|96877.4|96827.4|96893.3|96843.3|96906.3|96856.3|96877.4|96827.4|79
1652770890000|2022-05-17 07:01:30|96893.8|96843.8|96885|96835|96895.8|96845.8|96885|96835|60
1652770900000|2022-05-17 07:01:40|96885.6|96835.6|96891.1|96841.1|96891.5|96841.5|96879.9|96829.9|49
1652770910000|2022-05-17 07:01:50|96891.2|96841.2|96882.1|96832.1|96891.4|96841.4|96881.3|96831.3|60
1652770920000|2022-05-17 07:02:00|96883.6|96833.6|96888.5|96838.5|96889.2|96839.2|96882.7|96832.7|41
1652770930000|2022-05-17 07:02:10|96887.4|96837.4|96878.5|96828.5|96888.2|96838.2|96877.2|96827.2|61
1652770940000|2022-05-17 07:02:20|96879.3|96829.3|96884.4|96834.4|96885.7|96835.7|96876.3|96826.3|40
1652770950000|2022-05-17 07:02:30|96884.5|96834.5|96880.4|96830.4|96884.7|96834.7|96876.2|96826.2|48
1652770960000|2022-05-17 07:02:40|96880.3|96830.3|96877.6|96827.6|96881.9|96831.9|96875.7|96825.7|41
1652770970000|2022-05-17 07:02:50|96877.5|96827.5|96909.7|96859.7|96910.2|96860.2|96875.3|96825.3|60
1652770980000|2022-05-17 07:03:00|96908.7|96858.7|96909.7|96859.7|96914.4|96864.4|96904.6|96854.6|49
1652770990000|2022-05-17 07:03:10|96909.4|96859.4|96896.6|96846.6|96926|96876|96896.6|96846.6|69
1652771000000|2022-05-17 07:03:20|96895.6|96845.6|96893.5|96843.5|96896|96846|96888.3|96838.3|52
1652771010000|2022-05-17 07:03:30|96894|96844|96885.8|96835.8|96902.2|96852.2|96885.2|96835.2|55
1652771020000|2022-05-17 07:03:40|96886.2|96836.2|96873.3|96823.3|96886.2|96836.2|96871.7|96821.7|54
1652771030000|2022-05-17 07:03:50|96874.3|96824.3|96876.4|96826.4|96877.4|96827.4|96872.5|96822.5|48
1652771040000|2022-05-17 07:04:00|96879.4|96829.4|96876.4|96826.4|96879.4|96829.4|96874.8|96824.8|44
1652771050000|2022-05-17 07:04:10|96876.6|96826.6|96846.6|96796.6|96876.6|96826.6|96846.6|96796.6|65
1652771060000|2022-05-17 07:04:20|96846.7|96796.7|96830.7|96780.7|96846.7|96796.7|96827.7|96777.7|62
1652771070000|2022-05-17 07:04:30|96830.4|96780.4|96815.5|96765.5|96830.8|96780.8|96815.5|96765.5|51
1652771080000|2022-05-17 07:04:40|96815|96765|96811.4|96761.4|96815.6|96765.6|96803.9|96753.9|60
1652771090000|2022-05-17 07:04:50|96811.6|96761.6|96812.6|96762.6|96815.8|96765.8|96811.1|96761.1|54
1652771100000|2022-05-17 07:05:00|96813.6|96763.6|96799.1|96749.1|96814.8|96764.8|96799.1|96749.1|55
1652771110000|2022-05-17 07:05:10|96799.5|96749.5|96814.8|96764.8|96814.8|96764.8|96791.2|96741.2|61
1652771120000|2022-05-17 07:05:20|96817.9|96767.9|96811.8|96761.8|96818.5|96768.5|96809.4|96759.4|53
1652771130000|2022-05-17 07:05:30|96811.6|96761.6|96810.6|96760.6|96814.9|96764.9|96805.6|96755.6|49
1652771140000|2022-05-17 07:05:40|96810.8|96760.8|96814.8|96764.8|96815.6|96765.6|96808.1|96758.1|40
1652771150000|2022-05-17 07:05:50|96815|96765|96799.8|96749.8|96815|96765|96789.2|96739.2|59
1652771160000|2022-05-17 07:06:00|96803.4|96753.4|96801.2|96751.2|96807.1|96766.2|96790.8|96750.2|62
1652771170000|2022-05-17 07:06:10|96801.6|96751.6|96801.4|96751.4|96803.4|96756.1|96780.8|96743.6|57
1652771180000|2022-05-17 07:06:20|96800.5|96750.5|96800.2|96750.2|96806.6|96764.7|96786.7|96750|55
1652771190000|2022-05-17 07:06:30|96801.3|96751.3|96790.4|96740.4|96810|96760|96790.3|96740.3|55
1652771200000|2022-05-17 07:06:40|96789.8|96739.8|96800.9|96750.9|96800.9|96750.9|96789.8|96739.8|42
1652771210000|2022-05-17 07:06:50|96800.6|96750.6|96807.7|96757.7|96807.7|96771|96793.1|96750.4|36
1652771220000|2022-05-17 07:07:00|96807.9|96757.9|96797.6|96747.6|96808.8|96758.8|96796.6|96746.6|53
1652771230000|2022-05-17 07:07:10|96798|96748|96793.5|96743.5|96798|96748|96789.8|96739.8|51
1652771240000|2022-05-17 07:07:20|96794.3|96744.3|96804.6|96754.6|96804.6|96763.9|96779.4|96742.5|45
1652771250000|2022-05-17 07:07:30|96804.5|96754.5|96814.2|96764.2|96818.2|96768.2|96804.2|96754.2|58
1652771260000|2022-05-17 07:07:40|96813.1|96763.1|96817.4|96767.4|96820.2|96770.2|96813.1|96763.1|62
1652771270000|2022-05-17 07:07:50|96816|96766|96825.5|96775.5|96825.5|96775.5|96816|96766|55
1652771280000|2022-05-17 07:08:00|96823.2|96773.2|96824.5|96774.5|96833.9|96783.9|96823.2|96773.2|54
1652771290000|2022-05-17 07:08:10|96824.3|96774.3|96827|96777|96832.8|96794.4|96810.7|96774.3|50
1652771300000|2022-05-17 07:08:20|96825.6|96775.6|96821.1|96771.1|96826.9|96787.7|96810.6|96769.5|38
1652771310000|2022-05-17 07:08:30|96823.8|96773.8|96828.3|96778.3|96830.8|96780.8|96809.4|96759.4|72
1652771320000|2022-05-17 07:08:40|96827.3|96777.3|96822.8|96772.8|96834.5|96784.5|96807|96768.8|56
1652771330000|2022-05-17 07:08:50|96821.8|96771.8|96816.6|96766.6|96821.8|96779.2|96804.2|96762.1|55
1652771340000|2022-05-17 07:09:00|96816.8|96766.8|96830.6|96780.6|96835.2|96785.2|96814.2|96764.2|62
1652771350000|2022-05-17 07:09:10|96835.2|96785.2|96806.4|96756.4|96843.2|96793.2|96806.4|96756.4|67
1652771360000|2022-05-17 07:09:20|96808.7|96758.7|96787.8|96737.8|96813.4|96763.4|96784.1|96734.1|67
1652771370000|2022-05-17 07:09:30|96790.1|96740.1|96782.8|96732.8|96793.3|96743.3|96782.6|96732.6|63
1652771380000|2022-05-17 07:09:40|96783|96733|96769.8|96719.8|96787.3|96737.3|96754.1|96704.1|63
1652771390000|2022-05-17 07:09:50|96770|96720|96770.1|96720.1|96770.7|96720.7|96760.2|96710.2|67
1652771400000|2022-05-17 07:10:00|96769|96719|96778.2|96728.2|96783.4|96733.4|96769|96719|55
1652771410000|2022-05-17 07:10:10|96777.8|96727.8|96780.5|96730.5|96781.9|96731.9|96776.2|96726.2|56
1652771420000|2022-05-17 07:10:20|96781|96731|96735.4|96685.4|96783.6|96733.6|96733|96683|68
1652771430000|2022-05-17 07:10:30|96736.1|96686.1|96720.9|96670.9|96737.7|96687.7|96720.9|96670.9|67
1652771440000|2022-05-17 07:10:40|96721.4|96671.4|96706.7|96656.7|96725.4|96675.4|96703.9|96653.9|68
1652771450000|2022-05-17 07:10:50|96706.8|96656.8|96728.5|96678.5|96731.5|96681.5|96705.6|96655.6|64
1652771460000|2022-05-17 07:11:00|96727.3|96677.3|96743.1|96693.1|96743.1|96693.1|96721.7|96671.7|76
1652771470000|2022-05-17 07:11:10|96743.5|96693.5|96747.1|96697.1|96753.2|96703.2|96740.6|96690.6|69
1652771480000|2022-05-17 07:11:20|96748.2|96698.2|96715.5|96665.5|96748.6|96698.6|96715.5|96665.5|69
1652771490000|2022-05-17 07:11:30|96714.6|96664.6|96722.7|96672.7|96727|96677|96712.6|96662.6|71
1652771500000|2022-05-17 07:11:40|96722.6|96672.6|96722.8|96672.8|96731.3|96681.3|96718.2|96668.2|69
1652771510000|2022-05-17 07:11:50|96722.4|96672.4|96720.7|96670.7|96725.3|96675.3|96719.6|96669.6|56
1652771520000|2022-05-17 07:12:00|96720.2|96670.2|96716.8|96666.8|96722.5|96672.5|96716|96666|52
1652771530000|2022-05-17 07:12:10|96715.9|96665.9|96716.9|96666.9|96718.3|96668.3|96713.2|96663.2|51
1652771540000|2022-05-17 07:12:20|96717|96667|96706.7|96656.7|96721.5|96671.5|96705.9|96655.9|60
1652771550000|2022-05-17 07:12:30|96706.5|96656.5|96705.8|96655.8|96710.5|96660.5|96702.5|96652.5|48
1652771560000|2022-05-17 07:12:40|96709.4|96659.4|96705.6|96655.6|96713.4|96663.4|96702.8|96652.8|51
1652771570000|2022-05-17 07:12:50|96706.6|96656.6|96703.9|96653.9|96707.6|96663.9|96685.7|96645.2|65
1652771580000|2022-05-17 07:13:00|96706.8|96656.8|96712.7|96662.7|96714.3|96664.3|96706.8|96656.8|61
1652771590000|2022-05-17 07:13:10|96712.9|96662.9|96713.4|96663.4|96713.8|96663.8|96711.9|96661.9|39
1652771600000|2022-05-17 07:13:20|96713.1|96663.1|96712.1|96662.1|96715.1|96665.1|96708.6|96658.6|46
1652771610000|2022-05-17 07:13:30|96713.5|96663.5|96717.2|96667.2|96722.8|96672.8|96713.5|96663.5|53
1652771620000|2022-05-17 07:13:40|96716.5|96666.5|96746.5|96696.5|96746.5|96696.5|96716.5|96666.5|72
1652771630000|2022-05-17 07:13:50|96744.9|96694.9|96743.7|96693.7|96745.8|96695.8|96740.6|96690.6|47
1652771640000|2022-05-17 07:14:00|96743.1|96693.1|96745.3|96695.3|96747.6|96697.6|96733.7|96683.7|57
1652771650000|2022-05-17 07:14:10|96745.8|96695.8|96746.4|96696.4|96750.8|96700.8|96744.5|96694.5|54
1652771660000|2022-05-17 07:14:20|96745.7|96695.7|96752.1|96702.1|96752.1|96702.1|96745.7|96695.7|59
1652771670000|2022-05-17 07:14:30|96752|96702|96763.2|96713.2|96763.2|96713.2|96750.3|96700.3|53
1652771680000|2022-05-17 07:14:40|96764.1|96714.1|96768.1|96718.1|96771.8|96721.8|96762.7|96712.7|59
1652771690000|2022-05-17 07:14:50|96767.2|96717.2|96770.7|96720.7|96773.5|96723.5|96762.3|96712.3|45
1652771700000|2022-05-17 07:15:00|96771.7|96721.7|96770.1|96720.1|96772.5|96722.5|96768.5|96718.5|45
1652771710000|2022-05-17 07:15:10|96771|96721|96789.7|96739.7|96796.5|96746.5|96771|96721|59
1652771720000|2022-05-17 07:15:20|96788.7|96738.7|96803.2|96753.2|96803.2|96753.2|96788.7|96738.7|62
1652771730000|2022-05-17 07:15:30|96803.3|96753.3|96823.4|96773.4|96824.9|96774.9|96802.9|96752.9|70
1652771740000|2022-05-17 07:15:40|96823.5|96773.5|96826.2|96776.2|96828|96778|96821.7|96771.7|52
1652771750000|2022-05-17 07:15:50|96827|96777|96824.8|96774.8|96832.4|96790|96815|96771.1|62
1652771760000|2022-05-17 07:16:00|96824.7|96774.7|96827.7|96777.7|96828.3|96778.3|96823|96773|39
1652771770000|2022-05-17 07:16:10|96827.4|96777.4|96831.7|96781.7|96831.7|96781.7|96824.6|96774.6|60
1652771780000|2022-05-17 07:16:20|96831.4|96781.4|96829.5|96779.5|96834.1|96784.1|96829.5|96779.5|49
1652771790000|2022-05-17 07:16:30|96830.2|96780.2|96835.2|96785.2|96835.2|96785.2|96827.2|96777.2|58
1652771800000|2022-05-17 07:16:40|96835|96785|96830.1|96780.1|96835.5|96785.5|96828.6|96778.6|47
1652771810000|2022-05-17 07:16:50|96831.1|96781.1|96829.9|96779.9|96832.8|96782.8|96827.6|96777.6|54
1652771820000|2022-05-17 07:17:00|96830.4|96780.4|96832.6|96782.6|96836.6|96786.6|96829|96779|44
1652771830000|2022-05-17 07:17:10|96832.8|96782.8|96830.7|96780.7|96838.7|96788.7|96827.6|96777.6|66
1652771840000|2022-05-17 07:17:20|96830.6|96780.6|96833.8|96783.8|96837.9|96787.9|96828.3|96778.3|71
1652771850000|2022-05-17 07:17:30|96831.9|96781.9|96827.9|96777.9|96841.5|96791.5|96827.7|96777.7|59
1652771860000|2022-05-17 07:17:40|96828.6|96778.6|96823.2|96773.2|96830.1|96780.1|96822.2|96772.2|38
1652771870000|2022-05-17 07:17:50|96823.4|96773.4|96822.4|96772.4|96830.5|96790.4|96813.4|96770.6|52
1652771880000|2022-05-17 07:18:00|96822.6|96772.6|96825.9|96775.9|96828|96778|96818.2|96768.2|55
1652771890000|2022-05-17 07:18:10|96827.2|96777.2|96831.7|96781.7|96834|96784|96819.9|96769.9|51
1652771900000|2022-05-17 07:18:20|96831.9|96781.9|96835|96785|96838|96788|96829.7|96779.7|47
1652771910000|2022-05-17 07:18:30|96835.1|96785.1|96851.1|96801.1|96852.7|96802.7|96831.7|96781.7|44
1652771920000|2022-05-17 07:18:40|96852.5|96802.5|96854.2|96804.2|96857.1|96807.1|96852.5|96802.5|58
1652771930000|2022-05-17 07:18:50|96853|96803|96852|96802|96853|96803|96849.1|96799.1|49
1652771940000|2022-05-17 07:19:00|96851.2|96801.2|96852.1|96802.1|96853.1|96803.1|96845.8|96795.8|55
1652771950000|2022-05-17 07:19:10|96852.2|96802.2|96845.6|96795.6|96852.2|96802.2|96841.6|96791.6|41
1652771960000|2022-05-17 07:19:20|96844.5|96794.5|96844.8|96794.8|96846.5|96796.5|96842.7|96792.7|37
1652771970000|2022-05-17 07:19:30|96844.5|96794.5|96841.2|96791.2|96849.5|96806|96830.7|96788.4|42
1652771980000|2022-05-17 07:19:40|96840.3|96790.3|96832.1|96782.1|96841.9|96791.9|96829.3|96779.3|36
1652771990000|2022-05-17 07:19:50|96832|96782|96830.5|96780.5|96835.8|96785.8|96830.5|96780.5|27
1652772000000|2022-05-17 07:20:00|96829.8|96779.8|96824.3|96774.3|96834.2|96784.2|96824.1|96774.1|53
1652772010000|2022-05-17 07:20:10|96825.4|96775.4|96819.9|96769.9|96825.5|96775.5|96817.9|96767.9|63
1652772020000|2022-05-17 07:20:20|96820.2|96770.2|96812.3|96762.3|96831.8|96781.8|96812.3|96762.3|33
1652772030000|2022-05-17 07:20:30|96812.9|96762.9|96811.9|96761.9|96815.3|96765.3|96811.8|96761.8|32
1652772040000|2022-05-17 07:20:40|96813.1|96763.1|96910|96860|96911.1|96875.3|96812.2|96762.2|56
1652772050000|2022-05-17 07:20:50|96907.3|96857.3|96951.2|96901.2|96968.2|96918.2|96907.3|96857.3|78
1652772060000|2022-05-17 07:21:00|96950.9|96900.9|96950.1|96900.1|96956.4|96906.4|96943.1|96893.1|72
1652772070000|2022-05-17 07:21:10|96949.5|96899.5|96942|96892|96953.4|96903.4|96940.7|96890.7|54
1652772080000|2022-05-17 07:21:20|96944|96894|96946.9|96896.9|96951.1|96901.1|96935.1|96885.1|56
1652772090000|2022-05-17 07:21:30|96946.6|96896.6|96946|96896|96952.5|96902.5|96943.3|96893.3|45
1652772100000|2022-05-17 07:21:40|96945.9|96895.9|96919.1|96869.1|96966.7|96916.7|96919.1|96869.1|60
1652772110000|2022-05-17 07:21:50|96912.7|96862.7|96890.2|96840.2|96921.7|96871.7|96888.8|96838.8|62
1652772120000|2022-05-17 07:22:00|96890.3|96840.3|96869.2|96819.2|96890.3|96840.3|96864.8|96814.8|58
1652772130000|2022-05-17 07:22:10|96869.4|96819.4|96903.1|96853.1|96911.9|96861.9|96867.5|96817.5|42
1652772140000|2022-05-17 07:22:20|96902.8|96852.8|96892.2|96842.2|96906.1|96856.1|96891.8|96841.8|56
1652772150000|2022-05-17 07:22:30|96892.9|96842.9|96891.9|96841.9|96896.9|96846.9|96890.2|96840.2|61
1652772160000|2022-05-17 07:22:40|96892|96842|96894.5|96844.5|96896.6|96846.6|96890|96840|60
1652772170000|2022-05-17 07:22:50|96893.7|96843.7|96860.2|96810.2|96897.4|96847.4|96859.1|96809.1|72
1652772180000|2022-05-17 07:23:00|96865.6|96815.6|96865.7|96815.7|96879.9|96829.9|96862.9|96812.9|61
1652772190000|2022-05-17 07:23:10|96866|96816|96864.8|96814.8|96869.1|96819.1|96864.6|96814.6|45
1652772200000|2022-05-17 07:23:20|96866.8|96816.8|96872.7|96822.7|96874.9|96824.9|96866.5|96816.5|43
1652772210000|2022-05-17 07:23:30|96873.1|96823.1|96924|96874|96933.8|96883.8|96870|96820|66
1652772220000|2022-05-17 07:23:40|96924.7|96874.7|96910.4|96860.4|96925.2|96875.2|96906.4|96856.4|55
1652772230000|2022-05-17 07:23:50|96910.2|96860.2|96912.3|96862.3|96912.3|96862.3|96907.9|96857.9|41
1652772240000|2022-05-17 07:24:00|96913|96863|96907.2|96857.2|96915.3|96865.3|96907.2|96857.2|43
1652772250000|2022-05-17 07:24:10|96908.7|96858.7|96896.5|96846.5|96908.7|96858.7|96894.6|96844.6|47
1652772260000|2022-05-17 07:24:20|96897.7|96847.7|96886.1|96836.1|96897.7|96847.7|96886.1|96836.1|42
1652772270000|2022-05-17 07:24:30|96885.7|96835.7|96881.4|96831.4|96887.6|96837.6|96881.1|96831.1|54
1652772280000|2022-05-17 07:24:40|96882.2|96832.2|96854.5|96804.5|96882.2|96832.2|96846.4|96796.4|61
1652772290000|2022-05-17 07:24:50|96853.8|96803.8|96852.9|96827.9|96867.5|96827.9|96850.5|96800.5|36
1652772300000|2022-05-17 07:25:00|96851.5|96826.5|96889.3|96839.3|96897.6|96847.6|96851.5|96813.6|72
1652772310000|2022-05-17 07:25:10|96888.7|96838.7|96884.6|96834.6|96888.7|96838.7|96880.2|96830.2|64
1652772320000|2022-05-17 07:25:20|96884.4|96834.4|96885.7|96835.7|96886.4|96836.4|96884.1|96834.1|31
1652772330000|2022-05-17 07:25:30|96885.8|96835.8|96875.5|96825.5|96887.6|96837.6|96872.5|96822.5|57
1652772340000|2022-05-17 07:25:40|96877.2|96827.2|96876.8|96826.8|96878.4|96828.4|96875.2|96825.2|43
1652772350000|2022-05-17 07:25:50|96877.2|96827.2|96861.8|96811.8|96877.2|96827.2|96856.9|96806.9|58
1652772360000|2022-05-17 07:26:00|96861.9|96811.9|96866|96816|96866.6|96816.6|96861.8|96811.8|38
1652772370000|2022-05-17 07:26:10|96866.1|96816.1|96864|96814|96866.3|96816.3|96862.6|96812.6|40
1652772380000|2022-05-17 07:26:20|96863.5|96813.5|96866.3|96816.3|96871.8|96821.8|96863.5|96813.5|44
1652772390000|2022-05-17 07:26:30|96866.6|96816.6|96868.6|96818.6|96870.6|96820.6|96861.6|96811.6|44
1652772400000|2022-05-17 07:26:40|96868.9|96818.9|96873|96823|96874|96824|96867.6|96817.6|43
1652772410000|2022-05-17 07:26:50|96872.7|96822.7|96867.1|96817.1|96873|96823|96866.7|96816.7|62
1652772420000|2022-05-17 07:27:00|96867.7|96817.7|96876.6|96826.6|96877.5|96827.5|96866.5|96816.5|46
1652772430000|2022-05-17 07:27:10|96876.5|96826.5|96880|96830|96881.1|96831.1|96875.1|96825.1|42
1652772440000|2022-05-17 07:27:20|96879.6|96829.6|96872.5|96822.5|96879.6|96829.6|96872.1|96822.1|44
1652772450000|2022-05-17 07:27:30|96872.9|96822.9|96870.5|96820.5|96873|96823|96870.5|96820.5|33
1652772460000|2022-05-17 07:27:40|96859.1|96834.1|96872.6|96822.6|96872.6|96835|96859.1|96821|20
1652772470000|2022-05-17 07:27:50|96873|96823|96868.8|96818.8|96873.1|96823.1|96865.7|96815.7|27
1652772480000|2022-05-17 07:28:00|96867.8|96817.8|96877.4|96827.4|96878.3|96828.3|96866.9|96816.9|55
1652772490000|2022-05-17 07:28:10|96877.3|96827.3|96867.4|96817.4|96877.3|96827.3|96865.6|96815.6|52
1652772500000|2022-05-17 07:28:20|96868.9|96818.9|96861.4|96811.4|96868.9|96818.9|96861.3|96811.3|38
1652772510000|2022-05-17 07:28:30|96863.3|96813.3|96862.4|96812.4|96869.5|96819.5|96860.8|96810.8|53
1652772520000|2022-05-17 07:28:40|96861.6|96811.6|96857.8|96807.8|96863.8|96813.8|96832.1|96782.1|54
1652772530000|2022-05-17 07:28:50|96858.1|96808.1|96887|96837|96887|96837|96857.5|96807.5|41
1652772540000|2022-05-17 07:29:00|96885.5|96835.5|96884.5|96834.5|96890|96840|96882.2|96832.2|51
1652772550000|2022-05-17 07:29:10|96882.4|96832.4|96895.3|96845.3|96897.3|96847.3|96877.8|96827.8|59
1652772560000|2022-05-17 07:29:20|96895|96845|96899.6|96849.6|96903|96853|96894.9|96844.9|46
1652772570000|2022-05-17 07:29:30|96898.9|96848.9|96881.6|96831.6|96899.2|96849.2|96881.3|96831.3|42
1652772580000|2022-05-17 07:29:40|96881.8|96831.8|96882.5|96832.5|96883.4|96833.4|96881.4|96831.4|29
1652772590000|2022-05-17 07:29:50|96882.8|96832.8|96871.4|96821.4|96883.1|96833.1|96868.3|96818.3|44
1652772600000|2022-05-17 07:30:00|96871.2|96821.2|96875.3|96825.3|96877|96827|96869.3|96819.3|51
1652772610000|2022-05-17 07:30:10|96875.7|96825.7|96869.3|96819.3|96875.9|96825.9|96865.5|96815.5|57
1652772620000|2022-05-17 07:30:20|96868.4|96818.4|96859|96809|96870.8|96820.8|96857.7|96807.7|49
1652772630000|2022-05-17 07:30:30|96858.7|96808.7|96856.4|96806.4|96859.9|96809.9|96855.3|96805.3|48
1652772640000|2022-05-17 07:30:40|96856.2|96806.2|96850.6|96800.6|96859.1|96809.1|96847.5|96797.5|54
1652772650000|2022-05-17 07:30:50|96850.9|96800.9|96852.3|96802.3|96861.6|96811.6|96850.8|96800.8|52
1652772660000|2022-05-17 07:31:00|96852.9|96802.9|96860|96810|96862.9|96812.9|96835.2|96785.2|57
1652772670000|2022-05-17 07:31:10|96859.2|96809.2|96847.1|96797.1|96859.9|96809.9|96846.8|96796.8|46
1652772680000|2022-05-17 07:31:20|96846.9|96796.9|96835.2|96785.2|96847.1|96797.1|96825.5|96775.5|55
1652772690000|2022-05-17 07:31:30|96835.1|96785.1|96824.2|96774.2|96838|96788|96824.2|96774.2|59
1652772700000|2022-05-17 07:31:40|96823.2|96773.2|96802.6|96752.6|96823.2|96773.2|96800|96750|63
1652772710000|2022-05-17 07:31:50|96805.5|96755.5|96817.3|96767.3|96820.2|96770.2|96805.5|96755.5|70
1652772720000|2022-05-17 07:32:00|96814.2|96764.2|96817.8|96767.8|96825.4|96775.4|96810.4|96760.4|65
1652772730000|2022-05-17 07:32:10|96818.1|96768.1|96817.1|96767.1|96821.5|96771.5|96810.4|96760.4|57
1652772740000|2022-05-17 07:32:20|96817.3|96767.3|96828.6|96778.6|96829.3|96779.3|96817|96767|56
1652772750000|2022-05-17 07:32:30|96827|96777|96824.4|96774.4|96830.7|96780.7|96824.2|96774.2|60
1652772760000|2022-05-17 07:32:40|96824.3|96774.3|96823.6|96773.6|96824.9|96774.9|96820|96770|46
1652772770000|2022-05-17 07:32:50|96823.8|96773.8|96851.6|96801.6|96855.4|96805.4|96823.8|96773.8|63
1652772780000|2022-05-17 07:33:00|96852.3|96802.3|96853.2|96803.2|96861.9|96811.9|96851.4|96801.4|55
1652772790000|2022-05-17 07:33:10|96853.1|96803.1|96855.6|96805.6|96858.9|96808.9|96849.3|96799.3|56
1652772800000|2022-05-17 07:33:20|96856.7|96806.7|96860.1|96810.1|96862.3|96812.3|96854.7|96804.7|52
1652772810000|2022-05-17 07:33:30|96859.5|96809.5|96910.1|96860.1|96913.6|96863.6|96858.8|96808.8|58
1652772820000|2022-05-17 07:33:40|96910.2|96860.2|96907.1|96857.1|96923.2|96873.2|96903.7|96853.7|52
1652772830000|2022-05-17 07:33:50|96906.9|96856.9|96900.7|96850.7|96906.9|96856.9|96898.7|96848.7|48
1652772840000|2022-05-17 07:34:00|96901.5|96851.5|96902.2|96852.2|96905.4|96855.4|96899.4|96849.4|47
1652772850000|2022-05-17 07:34:10|96902.6|96852.6|96912.4|96862.4|96914.5|96864.5|96902.4|96852.4|44
1652772860000|2022-05-17 07:34:20|96912.5|96862.5|96911.2|96861.2|96913.8|96863.8|96908.2|96858.2|33
1652772870000|2022-05-17 07:34:30|96911.4|96861.4|96914.3|96864.3|96914.9|96864.9|96911.1|96861.1|23
1652772880000|2022-05-17 07:34:40|96914.4|96864.4|96919.5|96869.5|96944.3|96894.3|96912.9|96862.9|51
1652772890000|2022-05-17 07:34:50|96919.2|96869.2|96933|96883|96933.5|96883.5|96918|96868|49
1652772900000|2022-05-17 07:35:00|96935.6|96885.6|96968.9|96918.9|96977.6|96927.6|96930.7|96880.7|61
1652772910000|2022-05-17 07:35:10|96969.4|96919.4|96969.1|96919.1|96974|96924|96965|96915|57
1652772920000|2022-05-17 07:35:20|96968.9|96918.9|96967.9|96917.9|96970|96920|96966.3|96916.3|36
1652772930000|2022-05-17 07:35:30|96968|96918|96965.8|96915.8|96968|96918|96956.2|96906.2|42
1652772940000|2022-05-17 07:35:40|96966.8|96916.8|96961.2|96911.2|96966.8|96916.8|96958.1|96908.1|46
1652772950000|2022-05-17 07:35:50|96961.5|96911.5|96956.6|96906.6|96961.5|96911.5|96954.9|96904.9|52
1652772960000|2022-05-17 07:36:00|96955.9|96905.9|96953.4|96903.4|96956.6|96906.6|96950.9|96900.9|40
1652772970000|2022-05-17 07:36:10|96953.5|96903.5|96956.9|96906.9|96957.1|96907.1|96953.3|96903.3|36
1652772980000|2022-05-17 07:36:20|96956.6|96906.6|96954.1|96904.1|96956.8|96906.8|96952|96902|33
1652772990000|2022-05-17 07:36:30|96954|96904|96954.4|96904.4|96960.8|96910.8|96953|96903|50
1652773000000|2022-05-17 07:36:40|96955.3|96905.3|96962.3|96912.3|96968.3|96918.3|96953.2|96903.2|49
1652773010000|2022-05-17 07:36:50|96961.7|96911.7|96956.3|96906.3|96962.2|96912.2|96956.3|96906.3|48
1652773020000|2022-05-17 07:37:00|96956.7|96906.7|96954.5|96904.5|96957.7|96907.7|96949.7|96899.7|33
1652773030000|2022-05-17 07:37:10|96954.6|96904.6|96955.5|96905.5|96960.5|96910.5|96953.6|96903.6|44
1652773040000|2022-05-17 07:37:20|96955.7|96905.7|96952.1|96902.1|96955.7|96905.7|96950.3|96900.3|39
1652773050000|2022-05-17 07:37:30|96950.3|96900.3|96947.7|96897.7|96952.2|96902.2|96946.1|96896.1|37
1652773060000|2022-05-17 07:37:40|96948.1|96898.1|96947.8|96897.8|96950.4|96900.4|96946.8|96896.8|31
1652773070000|2022-05-17 07:37:50|96947.4|96897.4|96919.9|96869.9|96947.4|96897.4|96910.5|96860.5|68
1652773080000|2022-05-17 07:38:00|96920.9|96870.9|96920.8|96870.8|96921.4|96871.4|96913.1|96863.1|43
1652773090000|2022-05-17 07:38:10|96921.7|96871.7|96917.7|96867.7|96925.4|96875.4|96916.4|96866.4|46
1652773100000|2022-05-17 07:38:20|96918.4|96868.4|96911|96861|96918.8|96868.8|96908.5|96858.5|57
1652773110000|2022-05-17 07:38:30|96911.1|96861.1|96911.3|96861.3|96913.4|96863.4|96909|96859|45
1652773120000|2022-05-17 07:38:40|96911|96861|96903.1|96853.1|96912.6|96862.6|96903.1|96853.1|39
1652773130000|2022-05-17 07:38:50|96903.6|96853.6|96882|96832|96903.9|96853.9|96879.2|96829.2|47
1652773140000|2022-05-17 07:39:00|96881.9|96831.9|96885.9|96835.9|96885.9|96835.9|96875.7|96825.7|53
1652773150000|2022-05-17 07:39:10|96885.7|96835.7|96889.8|96839.8|96893.4|96843.4|96883.8|96833.8|51
1652773160000|2022-05-17 07:39:20|96889.5|96839.5|96896.4|96846.4|96897.1|96847.1|96888.3|96838.3|51
1652773170000|2022-05-17 07:39:30|96895.8|96845.8|96896.3|96846.3|96896.3|96846.3|96892.5|96842.5|48
1652773180000|2022-05-17 07:39:40|96897|96847|96894.7|96844.7|96897.3|96847.3|96894.1|96844.1|46
1652773190000|2022-05-17 07:39:50|96894.5|96844.5|96897.6|96847.6|96897.7|96847.7|96892.6|96842.6|30
1652773200000|2022-05-17 07:40:00|96898.3|96848.3|96902.7|96852.7|96906.6|96856.6|96896.1|96846.1|54
1652773210000|2022-05-17 07:40:10|96901.5|96851.5|96897.9|96847.9|96903.5|96853.5|96895.3|96845.3|40
1652773220000|2022-05-17 07:40:20|96897.7|96847.7|96896.2|96846.2|96901.5|96851.5|96893.8|96843.8|42
1652773230000|2022-05-17 07:40:30|96896.4|96846.4|96895.5|96845.5|96897.5|96847.5|96893.6|96843.6|44
1652773240000|2022-05-17 07:40:40|96895.8|96845.8|96904.8|96854.8|96906.3|96862.7|96887.7|96845.8|42
1652773250000|2022-05-17 07:40:50|96905.2|96855.2|96905.3|96855.3|96906.9|96856.9|96903.2|96853.2|35
1652773260000|2022-05-17 07:41:00|96905.6|96855.6|96901.8|96851.8|96905.6|96855.6|96898.8|96848.8|49
1652773270000|2022-05-17 07:41:10|96901.7|96851.7|96890.8|96840.8|96901.7|96852.9|96876.9|96838.2|43
1652773280000|2022-05-17 07:41:20|96886.1|96836.1|96888|96838|96890.1|96840.1|96886.1|96836.1|25
1652773290000|2022-05-17 07:41:30|96887.3|96837.3|96880.5|96830.5|96887.3|96837.3|96877.1|96827.1|34
1652773300000|2022-05-17 07:41:40|96880.9|96830.9|96879.4|96829.4|96892|96853.6|96874.7|96829|56
1652773310000|2022-05-17 07:41:50|96881.7|96831.7|96907.6|96857.6|96908.4|96858.4|96879|96829|40
1652773320000|2022-05-17 07:42:00|96907.7|96857.7|96907.6|96857.6|96909.3|96859.3|96900.9|96850.9|60
1652773330000|2022-05-17 07:42:10|96910|96860|96926.3|96876.3|96935.6|96890.5|96907.6|96857.6|66
1652773340000|2022-05-17 07:42:20|96926.6|96876.6|96932.9|96882.9|96940.8|96890.8|96926.6|96876.6|67
1652773350000|2022-05-17 07:42:30|96932|96882|96912.2|96862.2|96932|96882|96909.9|96859.9|62
1652773360000|2022-05-17 07:42:40|96913.9|96863.9|96915.4|96865.4|96915.8|96865.8|96911|96861|35
1652773370000|2022-05-17 07:42:50|96915.1|96865.1|96912.5|96862.5|96915.8|96865.8|96910.8|96860.8|42
1652773380000|2022-05-17 07:43:00|96912.4|96862.4|96916.2|96866.2|96923.2|96873.2|96912.4|96862.4|56
1652773390000|2022-05-17 07:43:10|96916.7|96866.7|96905.7|96855.7|96923.2|96873.2|96905.6|96855.6|58
1652773400000|2022-05-17 07:43:20|96905.8|96855.8|96882.3|96832.3|96906|96856|96880.4|96830.4|58
1652773410000|2022-05-17 07:43:30|96882.5|96832.5|96885.8|96835.8|96890.7|96840.7|96871.4|96821.4|64
1652773420000|2022-05-17 07:43:40|96885.1|96835.1|96880.5|96830.5|96888.5|96838.5|96879.9|96829.9|63
1652773430000|2022-05-17 07:43:50|96881.9|96831.9|96881.4|96831.4|96885.5|96835.5|96875.8|96825.8|68
1652773440000|2022-05-17 07:44:00|96881.2|96831.2|96882.9|96832.9|96883.9|96833.9|96878|96828|58
1652773450000|2022-05-17 07:44:10|96882|96832|96939.5|96889.5|96942.9|96892.9|96882|96832|71
1652773460000|2022-05-17 07:44:20|96939.7|96889.7|96917.6|96867.6|96941.9|96891.9|96907.7|96857.7|66
1652773470000|2022-05-17 07:44:30|96917.7|96867.7|96923|96873|96927.2|96877.2|96911.6|96861.6|51
1652773480000|2022-05-17 07:44:40|96922.8|96872.8|96916.4|96866.4|96922.8|96872.8|96914|96864|57
1652773490000|2022-05-17 07:44:50|96916.2|96866.2|96915.7|96865.7|96917.5|96867.5|96913.7|96863.7|29
1652773500000|2022-05-17 07:45:00|96915.3|96865.3|96914.8|96864.8|96916.4|96866.4|96912.4|96862.4|29
1652773510000|2022-05-17 07:45:10|96914.6|96864.6|96884.9|96834.9|96914.6|96864.6|96873.3|96823.3|43
1652773520000|2022-05-17 07:45:20|96882.7|96832.7|96877.2|96827.2|96882.7|96832.7|96875.9|96825.9|44
1652773530000|2022-05-17 07:45:30|96879.8|96829.8|96876|96826|96879.8|96829.8|96872.7|96822.7|36
1652773540000|2022-05-17 07:45:40|96875.7|96825.7|96878.3|96828.3|96881.2|96831.2|96872.4|96822.4|41
1652773550000|2022-05-17 07:45:50|96873.8|96823.8|96875.8|96825.8|96877.5|96840.7|96864.9|96823.8|24
1652773560000|2022-05-17 07:46:00|96875.1|96825.1|96879.7|96829.7|96882.2|96832.2|96872.2|96822.2|51
1652773570000|2022-05-17 07:46:10|96879.4|96829.4|96870.3|96820.3|96880.4|96830.4|96869.3|96819.3|51
1652773580000|2022-05-17 07:46:20|96869.6|96819.6|96878|96828|96878.5|96828.5|96869.2|96819.2|39
1652773590000|2022-05-17 07:46:30|96877.8|96827.8|96862.3|96812.3|96880|96830|96858.2|96808.2|44
1652773600000|2022-05-17 07:46:40|96862.5|96812.5|96858.8|96808.8|96862.5|96812.5|96855|96805|45
1652773610000|2022-05-17 07:46:50|96859.1|96809.1|96860.7|96810.7|96866.8|96816.8|96854.2|96804.2|53
1652773620000|2022-05-17 07:47:00|96860.6|96810.6|96865.4|96815.4|96867.9|96817.9|96856.5|96806.5|52
1652773630000|2022-05-17 07:47:10|96865.6|96815.6|96881|96831|96881.9|96831.9|96865.6|96815.6|54
1652773640000|2022-05-17 07:47:20|96881.5|96831.5|96874|96824|96881.5|96831.5|96873.3|96823.3|33
1652773650000|2022-05-17 07:47:30|96873.6|96823.6|96871.9|96821.9|96876|96826|96868.4|96818.4|50
1652773660000|2022-05-17 07:47:40|96872.3|96822.3|96857.2|96807.2|96872.3|96822.3|96855.7|96805.7|48
1652773670000|2022-05-17 07:47:50|96857.1|96807.1|96872.1|96822.1|96881|96831|96856.7|96806.7|55
1652773680000|2022-05-17 07:48:00|96871.9|96821.9|96870.1|96820.1|96878.5|96828.5|96868.1|96818.1|53
1652773690000|2022-05-17 07:48:10|96869.7|96819.7|96872.7|96822.7|96876.7|96826.7|96868.5|96818.5|47
1652773700000|2022-05-17 07:48:20|96873.2|96823.2|96894.9|96844.9|96896.9|96846.9|96873.1|96823.1|53
1652773710000|2022-05-17 07:48:30|96895.9|96845.9|96918|96868|96918.9|96868.9|96890.9|96840.9|62
1652773720000|2022-05-17 07:48:40|96922.6|96872.6|96891.8|96841.8|96924.9|96874.9|96887|96837|51
1652773730000|2022-05-17 07:48:50|96890.4|96840.4|96887.5|96837.5|96890.9|96840.9|96887.5|96837.5|29
1652773740000|2022-05-17 07:49:00|96887.6|96837.6|96882.3|96832.3|96888.5|96838.5|96882|96832|37
1652773750000|2022-05-17 07:49:10|96882.2|96832.2|96897.2|96847.2|96910.8|96861.3|96881.3|96831.3|36
1652773760000|2022-05-17 07:49:20|96895.6|96845.6|96903.1|96853.1|96907.4|96864.8|96889.8|96841.1|43
1652773770000|2022-05-17 07:49:30|96902.5|96852.5|96902.7|96852.7|96906.9|96856.9|96900.4|96850.4|52
1652773780000|2022-05-17 07:49:40|96902.9|96852.9|96903.5|96853.5|96905.1|96855.1|96899.5|96849.5|32
1652773790000|2022-05-17 07:49:50|96903.2|96853.2|96897.3|96847.3|96906.8|96856.8|96896|96846|43
1652773800000|2022-05-17 07:50:00|96897.2|96847.2|96899.7|96849.7|96903.3|96867.6|96892.6|96845.4|40
1652773810000|2022-05-17 07:50:10|96899.8|96849.8|96910.2|96860.2|96920.5|96873.6|96897.5|96849.8|74
1652773820000|2022-05-17 07:50:20|96909.9|96859.9|96906|96856|96913.7|96863.7|96902.2|96852.2|63
1652773830000|2022-05-17 07:50:30|96905.1|96855.1|96903.6|96853.6|96908.4|96858.4|96903.6|96853.6|46
1652773840000|2022-05-17 07:50:40|96904.7|96854.7|96896|96846|96906|96856|96895.7|96845.7|47
1652773850000|2022-05-17 07:50:50|96904|96854|96927.1|96877.1|96927.1|96877.1|96904|96854|61
1652773860000|2022-05-17 07:51:00|96923.2|96873.2|96910.7|96860.7|96924.3|96874.3|96910.7|96860.7|53
1652773870000|2022-05-17 07:51:10|96911.7|96861.7|96913.3|96863.3|96914.4|96864.4|96909.4|96859.4|52
1652773880000|2022-05-17 07:51:20|96914.3|96864.3|96912.2|96862.2|96914.4|96864.4|96911.1|96861.1|46
1652773890000|2022-05-17 07:51:30|96912.3|96862.3|96919.2|96869.2|96920.5|96870.5|96911.5|96861.5|42
1652773900000|2022-05-17 07:51:40|96919.8|96869.8|96918.7|96868.7|96920.8|96884.2|96909.2|96867.2|45
1652773910000|2022-05-17 07:51:50|96918.2|96868.2|96905.8|96880.8|96919.8|96882.2|96904.8|96862.5|69
1652773920000|2022-05-17 07:52:00|96904.4|96879.4|96907.1|96857.1|96918.4|96880.2|96903.9|96855|42
1652773930000|2022-05-17 07:52:10|96906.7|96856.7|96906|96856|96908.2|96858.2|96897.6|96847.6|43
1652773940000|2022-05-17 07:52:20|96903.9|96853.9|96897.6|96872.6|96913.5|96874.4|96897.5|96853.8|35
1652773950000|2022-05-17 07:52:30|96909.2|96859.2|96908|96858|96911.3|96870.7|96894.4|96854.9|39
1652773960000|2022-05-17 07:52:40|96908.2|96858.2|96903.8|96853.8|96909.6|96859.6|96899.4|96849.4|46
1652773970000|2022-05-17 07:52:50|96903.7|96853.7|96901|96851|96905.4|96855.4|96898.1|96848.1|37
1652773980000|2022-05-17 07:53:00|96901.4|96851.4|96903.9|96853.9|96905.6|96855.6|96901.2|96851.2|40
1652773990000|2022-05-17 07:53:10|96904|96854|96895.4|96845.4|96904.7|96854.7|96893.9|96843.9|42
1652774000000|2022-05-17 07:53:20|96895.7|96845.7|96890.5|96840.5|96901.7|96851.7|96887.4|96837.4|53
1652774010000|2022-05-17 07:53:30|96890.2|96840.2|96889.8|96839.8|96893|96843|96881.6|96831.6|48
1652774020000|2022-05-17 07:53:40|96889.9|96839.9|96884.3|96834.3|96891.1|96841.1|96882.2|96832.2|38
1652774030000|2022-05-17 07:53:50|96885.8|96835.8|96875.8|96825.8|96885.8|96835.8|96875.2|96825.2|44
1652774040000|2022-05-17 07:54:00|96875.5|96825.5|96845.5|96795.5|96875.5|96825.5|96844.3|96794.3|64
1652774050000|2022-05-17 07:54:10|96845|96795|96838.1|96788.1|96848|96798|96838.1|96788.1|41
1652774060000|2022-05-17 07:54:20|96838.4|96788.4|96843.5|96793.5|96843.5|96793.5|96837.8|96787.8|44
1652774070000|2022-05-17 07:54:30|96844|96794|96837.3|96787.3|96845|96795|96835.4|96785.4|47
1652774080000|2022-05-17 07:54:40|96837.1|96787.1|96802.5|96777.5|96837.9|96787.9|96802.5|96763|43
1652774090000|2022-05-17 07:54:50|96814.6|96764.6|96808.6|96758.6|96816|96766|96808.5|96758.5|33
1652774100000|2022-05-17 07:55:00|96808.7|96758.7|96816.9|96766.9|96822.3|96772.3|96804.6|96754.6|54
1652774110000|2022-05-17 07:55:10|96821.1|96771.1|96820.1|96770.1|96822.2|96772.2|96817.4|96767.4|35
1652774120000|2022-05-17 07:55:20|96820|96770|96822|96772|96823.9|96773.9|96819.5|96769.5|35
1652774130000|2022-05-17 07:55:30|96822.1|96772.1|96823.7|96773.7|96826.7|96776.7|96819.9|96769.9|42
1652774140000|2022-05-17 07:55:40|96823.5|96773.5|96819.6|96769.6|96825.7|96775.7|96816.7|96766.7|61
1652774150000|2022-05-17 07:55:50|96820.3|96770.3|96814.8|96764.8|96823.4|96773.4|96814.8|96764.8|55
1652774160000|2022-05-17 07:56:00|96814.2|96764.2|96818.4|96768.4|96818.8|96768.8|96813.4|96763.4|24
1652774170000|2022-05-17 07:56:10|96816.3|96766.3|96811.3|96761.3|96816.3|96766.3|96806.3|96756.3|42
1652774180000|2022-05-17 07:56:20|96811.4|96761.4|96809.8|96759.8|96812.4|96762.4|96806.4|96756.4|33
1652774190000|2022-05-17 07:56:30|96810.9|96760.9|96818|96768|96819.3|96769.3|96809.7|96759.7|51
1652774200000|2022-05-17 07:56:40|96818.4|96768.4|96820|96770|96821.7|96771.7|96817.7|96767.7|31
1652774210000|2022-05-17 07:56:50|96817.1|96767.1|96811.2|96761.2|96821.4|96771.4|96811.2|96761.2|46
1652774220000|2022-05-17 07:57:00|96812.1|96762.1|96789.5|96739.5|96814|96764|96789.5|96739.5|43
1652774230000|2022-05-17 07:57:10|96790.4|96740.4|96773|96723|96791.3|96741.3|96767.6|96717.6|63
1652774240000|2022-05-17 07:57:20|96773.6|96723.6|96790.5|96740.5|96792.1|96742.1|96773.4|96723.4|53
1652774250000|2022-05-17 07:57:30|96790.6|96740.6|96798.2|96748.2|96807|96757|96788.4|96738.4|56
1652774260000|2022-05-17 07:57:40|96796.7|96746.7|96798.6|96748.6|96798.6|96748.6|96793.2|96743.2|34
1652774270000|2022-05-17 07:57:50|96798.2|96748.2|96810.2|96760.2|96814.7|96764.7|96798.2|96748.2|48
1652774280000|2022-05-17 07:58:00|96810.3|96760.3|96839.2|96789.2|96839.8|96789.8|96810.3|96760.3|62
1652774290000|2022-05-17 07:58:10|96837.2|96787.2|96836.3|96786.3|96837.2|96787.2|96827.2|96777.2|55
1652774300000|2022-05-17 07:58:20|96837.7|96787.7|96842.9|96792.9|96843.8|96793.8|96837.7|96787.7|52
1652774310000|2022-05-17 07:58:30|96842.1|96792.1|96834.6|96784.6|96846.3|96796.3|96832.3|96782.3|54
1652774320000|2022-05-17 07:58:40|96834.8|96784.8|96817.7|96767.7|96834.8|96784.8|96805.4|96755.4|65
1652774330000|2022-05-17 07:58:50|96817.5|96767.5|96813|96763|96817.5|96767.5|96813|96763|56
1652774340000|2022-05-17 07:59:00|96813.2|96763.2|96808|96758|96819.3|96769.3|96803.7|96753.7|56
1652774350000|2022-05-17 07:59:10|96806.2|96756.2|96827.3|96777.3|96833.9|96783.9|96806|96756|73
1652774360000|2022-05-17 07:59:20|96826.9|96776.9|96839.6|96789.6|96844.4|96794.4|96824.8|96774.8|49
1652774370000|2022-05-17 07:59:30|96837.1|96787.1|96857.8|96807.8|96859.1|96809.1|96832.3|96782.3|53
1652774380000|2022-05-17 07:59:40|96855.4|96805.4|96867.7|96817.7|96871.3|96821.3|96854.4|96804.4|45
1652774390000|2022-05-17 07:59:50|96867.9|96817.9|96850.4|96800.4|96869.1|96819.1|96842.4|96792.4|65
1652774400000|2022-05-17 08:00:00|96851.1|96801.1|96855.5|96805.5|96862.8|96812.8|96847.5|96797.5|59
1652774410000|2022-05-17 08:00:10|96855.3|96805.3|96854.5|96804.5|96857.8|96807.8|96849|96799|62
1652774420000|2022-05-17 08:00:20|96853.9|96803.9|96878.1|96828.1|96880.6|96830.6|96853.9|96803.9|58
1652774430000|2022-05-17 08:00:30|96880.1|96830.1|96884.7|96834.7|96885.8|96835.8|96878.1|96828.1|58
1652774440000|2022-05-17 08:00:40|96886.9|96836.9|96889.2|96839.2|96898.2|96848.2|96885.3|96835.3|49
1652774450000|2022-05-17 08:00:50|96888.5|96838.5|96889.8|96839.8|96904.5|96860.1|96882.8|96835.6|49
1652774460000|2022-05-17 08:01:00|96890.5|96840.5|96887.7|96837.7|96892.1|96842.1|96884.9|96834.9|53
1652774470000|2022-05-17 08:01:10|96889.2|96839.2|96906.6|96856.6|96913.4|96863.4|96886.9|96836.9|71
1652774480000|2022-05-17 08:01:20|96906.7|96856.7|96905.3|96855.3|96911.6|96861.6|96894.8|96844.8|64
1652774490000|2022-05-17 08:01:30|96905.2|96855.2|96909.6|96859.6|96909.6|96859.6|96903.9|96853.9|42
1652774500000|2022-05-17 08:01:40|96907.3|96857.3|96903.8|96853.8|96908.8|96858.8|96903.8|96853.8|39
1652774510000|2022-05-17 08:01:50|96903.6|96853.6|96899.5|96849.5|96904.2|96854.2|96898.7|96848.7|47
1652774520000|2022-05-17 08:02:00|96901|96851|96902.5|96852.5|96906|96856|96899.5|96849.5|48
1652774530000|2022-05-17 08:02:10|96902.4|96852.4|96897.8|96847.8|96903|96853|96881.6|96831.6|49
1652774540000|2022-05-17 08:02:20|96903.8|96853.8|96888.3|96838.3|96903.8|96853.8|96887.9|96837.9|61
1652774550000|2022-05-17 08:02:30|96901.3|96851.3|96898|96848|96904.6|96854.6|96890.5|96840.5|52
1652774560000|2022-05-17 08:02:40|96897.5|96847.5|96895.5|96845.5|96903.5|96853.5|96893.9|96843.9|56
1652774570000|2022-05-17 08:02:50|96894.8|96844.8|96887.2|96837.2|96894.8|96844.8|96884.5|96834.5|44
1652774580000|2022-05-17 08:03:00|96886.7|96836.7|96890.1|96840.1|96893.9|96843.9|96886.2|96836.2|41
1652774590000|2022-05-17 08:03:10|96888.3|96838.3|96888.9|96838.9|96891.6|96841.6|96886.6|96836.6|44
1652774600000|2022-05-17 08:03:20|96889.2|96839.2|96839.2|96789.2|96890.6|96840.6|96839.1|96789.1|49
1652774610000|2022-05-17 08:03:30|96839.1|96789.1|96836.8|96786.8|96841.1|96791.1|96836.3|96786.3|39
1652774620000|2022-05-17 08:03:40|96837.4|96787.4|96829.7|96779.7|96837.4|96787.4|96828.4|96778.4|45
1652774630000|2022-05-17 08:03:50|96831|96781|96815.1|96765.1|96831.1|96781.1|96814.7|96764.7|46
1652774640000|2022-05-17 08:04:00|96815|96765|96805.3|96755.3|96815.6|96765.6|96802.2|96752.2|51
1652774650000|2022-05-17 08:04:10|96804.5|96754.5|96810.1|96760.1|96810.3|96760.3|96803.1|96753.1|43
1652774660000|2022-05-17 08:04:20|96810.5|96760.5|96802.5|96752.5|96811|96761|96801.7|96751.7|40
1652774670000|2022-05-17 08:04:30|96802.4|96752.4|96797.7|96747.7|96807|96757|96794.9|96744.9|48
1652774680000|2022-05-17 08:04:40|96798|96748|96808.1|96758.1|96808.8|96758.8|96797.5|96747.5|38
1652774690000|2022-05-17 08:04:50|96808|96758|96803.4|96753.4|96808.5|96758.5|96800.5|96750.5|38
1652774700000|2022-05-17 08:05:00|96802.1|96752.1|96800|96750|96803.3|96763.2|96788.2|96748.4|39
1652774710000|2022-05-17 08:05:10|96800.2|96750.2|96802.3|96752.3|96804.5|96754.5|96799.2|96749.2|37
1652774720000|2022-05-17 08:05:20|96801.2|96751.2|96799.1|96749.1|96801.2|96751.2|96795.2|96745.2|29
1652774730000|2022-05-17 08:05:30|96799|96749|96792.6|96742.6|96799|96749|96788.5|96738.5|33
1652774740000|2022-05-17 08:05:40|96792.7|96742.7|96787.4|96737.4|96795.6|96745.6|96778.3|96728.3|48
1652774750000|2022-05-17 08:05:50|96784.4|96734.4|96787|96737|96787|96737|96784.1|96734.1|46
1652774760000|2022-05-17 08:06:00|96787.8|96737.8|96786|96736|96790|96750.4|96775|96735.2|54
1652774770000|2022-05-17 08:06:10|96786.4|96736.4|96741.7|96691.7|96789.3|96739.3|96741.7|96648.4|66
1652774780000|2022-05-17 08:06:20|96742|96692|96765.8|96715.8|96772.5|96722.5|96742|96692|73
1652774790000|2022-05-17 08:06:30|96765.5|96715.5|96759.3|96709.3|96769.9|96719.9|96748.5|96698.5|69
1652774800000|2022-05-17 08:06:40|96758.5|96708.5|96756.5|96706.5|96764.2|96714.2|96747.5|96697.5|49
1652774810000|2022-05-17 08:06:50|96755.3|96705.3|96775.9|96725.9|96775.9|96725.9|96755.2|96705.2|65
1652774820000|2022-05-17 08:07:00|96776.6|96726.6|96776.7|96726.7|96782.6|96732.6|96773.7|96723.7|54
1652774830000|2022-05-17 08:07:10|96777.5|96727.5|96784.3|96759.3|96800|96759.5|96777.5|96727.5|52
1652774840000|2022-05-17 08:07:20|96784.2|96759.2|96776.4|96751.4|96797.5|96760|96774|96732.7|51
1652774850000|2022-05-17 08:07:30|96776.8|96751.8|96776.3|96726.3|96789.2|96753.2|96771.2|96721.2|49
1652774860000|2022-05-17 08:07:40|96778.2|96728.2|96783.9|96733.9|96786.7|96736.7|96772.4|96722.4|68
1652774870000|2022-05-17 08:07:50|96783.6|96733.6|96776.3|96726.3|96783.6|96745|96767.5|96723.5|57
1652774880000|2022-05-17 08:08:00|96774.2|96724.2|96783.5|96733.5|96783.6|96733.6|96766.7|96716.7|61
1652774890000|2022-05-17 08:08:10|96784.8|96734.8|96778.6|96728.6|96785|96735|96774.9|96724.9|51
1652774900000|2022-05-17 08:08:20|96777.9|96727.9|96764.4|96739.4|96782.1|96739.4|96764.4|96726.4|39
1652774910000|2022-05-17 08:08:30|96765.4|96740.4|96778.4|96728.4|96783.5|96742.6|96763.1|96723.6|50
1652774920000|2022-05-17 08:08:40|96778.9|96728.9|96822.9|96772.9|96825.6|96775.6|96778.5|96728.5|50
1652774930000|2022-05-17 08:08:50|96822.5|96772.5|96808.5|96758.5|96822.7|96772.7|96808.5|96758.5|38
1652774940000|2022-05-17 08:09:00|96811.7|96761.7|96824.7|96774.7|96825.7|96775.7|96809.9|96759.9|46
1652774950000|2022-05-17 08:09:10|96824.4|96774.4|96821.1|96771.1|96826.6|96785.7|96808.1|96770.6|42
1652774960000|2022-05-17 08:09:20|96821|96771|96830.5|96780.5|96832.4|96795.1|96816.2|96770.7|37
1652774970000|2022-05-17 08:09:30|96830.3|96780.3|96820.2|96770.2|96830.4|96780.4|96814.5|96764.5|60
1652774980000|2022-05-17 08:09:40|96821|96771|96801.7|96751.7|96822.4|96772.4|96797.2|96747.2|62
1652774990000|2022-05-17 08:09:50|96801.6|96751.6|96790.3|96740.3|96802.7|96752.7|96787|96737|62
1652775000000|2022-05-17 08:10:00|96789|96739|96799.9|96749.9|96802.2|96760|96785|96738.2|61
1652775010000|2022-05-17 08:10:10|96799.8|96749.8|96786.4|96736.4|96799.8|96749.8|96783.7|96733.7|44
1652775020000|2022-05-17 08:10:20|96785.6|96735.6|96785.1|96735.1|96788.8|96738.8|96776.7|96726.7|57
1652775030000|2022-05-17 08:10:30|96784.5|96734.5|96784.5|96734.5|96788.7|96738.7|96781.7|96731.7|59
1652775040000|2022-05-17 08:10:40|96784.9|96734.9|96812.1|96762.1|96823.4|96773.4|96784.8|96734.8|54
1652775050000|2022-05-17 08:10:50|96811.5|96761.5|96804.3|96754.3|96812.1|96762.1|96800.6|96750.6|49
1652775060000|2022-05-17 08:11:00|96803.8|96753.8|96767.4|96717.4|96808.3|96758.3|96767.4|96717.4|71
1652775070000|2022-05-17 08:11:10|96766.1|96716.1|96730.2|96680.2|96773.2|96723.2|96728.5|96678.5|79
1652775080000|2022-05-17 08:11:20|96724.2|96674.2|96681.5|96631.5|96727.3|96677.3|96680.7|96630.7|69
1652775090000|2022-05-17 08:11:30|96680.4|96630.4|96644|96594|96688.9|96638.9|96638.7|96588.7|72
1652775100000|2022-05-17 08:11:40|96637.8|96587.8|96643|96593|96643|96593|96623|96573|69
1652775110000|2022-05-17 08:11:50|96644.8|96594.8|96646|96596|96651.9|96601.9|96633.5|96583.5|41
1652775120000|2022-05-17 08:12:00|96645.9|96595.9|96636.9|96586.9|96651.9|96601.9|96633.6|96583.6|51
1652775130000|2022-05-17 08:12:10|96637.1|96587.1|96650.5|96600.5|96654.1|96604.1|96633.4|96583.4|64
1652775140000|2022-05-17 08:12:20|96649.9|96599.9|96664.4|96614.4|96668.3|96623.7|96648.4|96598.4|50
1652775150000|2022-05-17 08:12:30|96664|96614|96655.7|96605.7|96669.2|96619.2|96652|96602|48
1652775160000|2022-05-17 08:12:40|96650.7|96600.7|96655.2|96605.2|96658.4|96616.2|96638.3|96593.9|60
1652775170000|2022-05-17 08:12:50|96655.3|96605.3|96634.6|96584.6|96657.4|96607.4|96634.6|96584.6|39
1652775180000|2022-05-17 08:13:00|96634.7|96584.7|96639.1|96589.1|96640.2|96590.2|96623.4|96573.4|61
1652775190000|2022-05-17 08:13:10|96639.3|96589.3|96630.4|96580.4|96640.3|96601.5|96623.5|96577.9|43
1652775200000|2022-05-17 08:13:20|96631.3|96581.3|96636.2|96586.2|96640|96590|96620.9|96570.9|58
1652775210000|2022-05-17 08:13:30|96636.1|96586.1|96637.3|96587.3|96641.9|96591.9|96635.6|96585.6|46
1652775220000|2022-05-17 08:13:40|96637.5|96587.5|96640.8|96590.8|96641|96591|96634.8|96584.8|30
1652775230000|2022-05-17 08:13:50|96642.5|96592.5|96635.9|96585.9|96642.6|96592.6|96630|96580|46
1652775240000|2022-05-17 08:14:00|96635.7|96585.7|96633.3|96583.3|96636.1|96586.1|96629.3|96579.3|28
1652775250000|2022-05-17 08:14:10|96632.6|96582.6|96615.2|96565.2|96632.6|96582.6|96600.2|96550.2|66
1652775260000|2022-05-17 08:14:20|96615.3|96565.3|96595.5|96545.5|96616.3|96566.3|96587|96537|68
1652775270000|2022-05-17 08:14:30|96596|96546|96596.9|96546.9|96607.9|96561.2|96584.2|96544.6|43
1652775280000|2022-05-17 08:14:40|96598|96548|96589.5|96539.5|96598.6|96548.6|96588.6|96538.6|52
1652775290000|2022-05-17 08:14:50|96589|96539|96514.7|96464.7|96589|96539|96512.8|96462.8|71
1652775300000|2022-05-17 08:15:00|96516.2|96466.2|96630.2|96580.2|96630.2|96580.2|96515.7|96465.7|78
1652775310000|2022-05-17 08:15:10|96628.8|96578.8|96641.8|96591.8|96653.8|96603.8|96625|96575|73
1652775320000|2022-05-17 08:15:20|96638.6|96588.6|96640|96590|96641.7|96591.7|96614.2|96564.2|65
1652775330000|2022-05-17 08:15:30|96640.4|96590.4|96642.9|96592.9|96647.3|96597.3|96634.3|96584.3|61
1652775340000|2022-05-17 08:15:40|96640.2|96590.2|96642|96592|96644.3|96594.3|96633.4|96583.4|54
1652775350000|2022-05-17 08:15:50|96638.1|96588.1|96644.8|96594.8|96646.5|96596.5|96634.5|96584.5|60
1652775360000|2022-05-17 08:16:00|96644.9|96594.9|96644|96594|96652.9|96602.9|96641.7|96591.7|51
1652775370000|2022-05-17 08:16:10|96644.3|96594.3|96645.6|96595.6|96649.6|96599.6|96635.7|96585.7|60
1652775380000|2022-05-17 08:16:20|96647|96597|96645.2|96595.2|96650.9|96600.9|96641.1|96591.1|62
1652775390000|2022-05-17 08:16:30|96645.3|96595.3|96649.2|96599.2|96651.4|96601.4|96644.5|96594.5|51
1652775400000|2022-05-17 08:16:40|96650|96600|96658.6|96608.6|96660.7|96610.7|96649.4|96599.4|49
1652775410000|2022-05-17 08:16:50|96658.7|96608.7|96653.6|96603.6|96674.5|96624.5|96649.7|96599.7|60
1652775420000|2022-05-17 08:17:00|96655|96605|96656.4|96606.4|96670.6|96620.6|96653.1|96603.1|61
1652775430000|2022-05-17 08:17:10|96656|96606|96664.7|96614.7|96669.8|96619.8|96656|96606|52
1652775440000|2022-05-17 08:17:20|96664.6|96614.6|96673|96623|96675.2|96637.8|96656.5|96606.5|57
1652775450000|2022-05-17 08:17:30|96673.8|96623.8|96671.7|96621.7|96685.4|96635.4|96668.5|96618.5|47
1652775460000|2022-05-17 08:17:40|96664.5|96614.5|96672.7|96622.7|96677.8|96632.1|96656.6|96614.5|51
1652775470000|2022-05-17 08:17:50|96673.1|96623.1|96669.3|96619.3|96673.7|96623.7|96661.8|96611.8|51
1652775480000|2022-05-17 08:18:00|96668.8|96618.8|96656.7|96606.7|96669.9|96620.8|96645.8|96606.1|50
1652775490000|2022-05-17 08:18:10|96657.4|96607.4|96665.6|96615.6|96667.4|96617.4|96657.4|96607.4|44
1652775500000|2022-05-17 08:18:20|96664.2|96614.2|96653|96603|96665.1|96615.1|96653|96603|44
1652775510000|2022-05-17 08:18:30|96652.5|96602.5|96660.3|96610.3|96660.8|96610.8|96650.8|96600.8|42
1652775520000|2022-05-17 08:18:40|96660.4|96610.4|96667.7|96617.7|96668.6|96618.6|96660.4|96610.4|43
1652775530000|2022-05-17 08:18:50|96667.4|96617.4|96655.5|96605.5|96667.4|96617.4|96655.4|96605.4|31
1652775540000|2022-05-17 08:19:00|96655.3|96605.3|96651.7|96601.7|96658.2|96608.2|96650.1|96600.1|39
1652775550000|2022-05-17 08:19:10|96652.6|96602.6|96656.3|96606.3|96659.4|96609.4|96648.3|96598.3|55
1652775560000|2022-05-17 08:19:20|96656.5|96606.5|96644|96594|96659|96609|96643.5|96593.5|53
1652775570000|2022-05-17 08:19:30|96645.4|96595.4|96643.9|96593.9|96650|96600|96642.8|96592.8|35
1652775580000|2022-05-17 08:19:40|96644.5|96594.5|96642.4|96592.4|96646.7|96596.7|96640|96590|34
1652775590000|2022-05-17 08:19:50|96642.7|96592.7|96586.4|96536.4|96642.8|96592.8|96582.2|96532.2|58
1652775600000|2022-05-17 08:20:00|96585.7|96535.7|96587.7|96537.7|96591.3|96541.3|96566.2|96516.2|72
1652775610000|2022-05-17 08:20:10|96585.1|96535.1|96584.1|96534.1|96589.2|96539.2|96576.9|96526.9|63
1652775620000|2022-05-17 08:20:20|96584|96534|96575.4|96525.4|96588.5|96538.5|96571.1|96521.1|53
1652775630000|2022-05-17 08:20:30|96576|96526|96628.1|96578.1|96628.1|96578.1|96576|96526|54
1652775640000|2022-05-17 08:20:40|96622.6|96572.6|96607.3|96557.3|96625.6|96575.6|96607.3|96557.3|58
1652775650000|2022-05-17 08:20:50|96606.1|96556.1|96612.1|96562.1|96615.4|96565.4|96606.1|96556.1|48
1652775660000|2022-05-17 08:21:00|96611.9|96561.9|96613.7|96563.7|96616.4|96566.4|96608.9|96558.9|42
1652775670000|2022-05-17 08:21:10|96614.6|96564.6|96661.5|96611.5|96661.5|96611.5|96610.7|96560.7|63
1652775680000|2022-05-17 08:21:20|96661.1|96611.1|96663.8|96613.8|96665.1|96615.1|96659.6|96609.6|55
1652775690000|2022-05-17 08:21:30|96664.3|96614.3|96661.2|96611.2|96667.5|96617.5|96658.2|96608.2|46
1652775700000|2022-05-17 08:21:40|96661.3|96611.3|96662.2|96612.2|96662.6|96612.6|96650.5|96600.5|51
1652775710000|2022-05-17 08:21:50|96660.1|96610.1|96657.1|96607.1|96661.9|96611.9|96650|96600|42
1652775720000|2022-05-17 08:22:00|96655.3|96605.3|96649.5|96599.5|96658.2|96608.2|96643.6|96593.6|50
1652775730000|2022-05-17 08:22:10|96650.2|96600.2|96641.8|96591.8|96651|96601|96641.5|96591.5|37
1652775740000|2022-05-17 08:22:20|96642.3|96592.3|96628.6|96578.6|96644.7|96594.7|96622.3|96572.3|60
1652775750000|2022-05-17 08:22:30|96628.1|96578.1|96622.2|96572.2|96628.2|96578.2|96610.5|96560.5|64
1652775760000|2022-05-17 08:22:40|96620.8|96570.8|96608.1|96558.1|96621.5|96571.5|96607.8|96557.8|51
1652775770000|2022-05-17 08:22:50|96610.7|96560.7|96601.1|96551.1|96610.7|96560.7|96601.1|96551.1|56
1652775780000|2022-05-17 08:23:00|96600.9|96550.9|96603.5|96553.5|96611.2|96561.2|96600.9|96550.9|55
1652775790000|2022-05-17 08:23:10|96604.9|96554.9|96583.1|96533.1|96604.9|96554.9|96582.7|96532.7|57
1652775800000|2022-05-17 08:23:20|96582.4|96532.4|96606.2|96556.2|96609|96559|96582.4|96532.4|67
1652775810000|2022-05-17 08:23:30|96609.2|96559.2|96624.3|96574.3|96626.4|96576.4|96609.2|96559.2|55
1652775820000|2022-05-17 08:23:40|96624.2|96574.2|96626.9|96576.9|96628.2|96578.2|96622.3|96572.3|42
1652775830000|2022-05-17 08:23:50|96627.1|96577.1|96668.7|96618.7|96674.9|96624.9|96627.1|96577.1|72
1652775840000|2022-05-17 08:24:00|96668.1|96618.1|96674.7|96624.7|96681|96631|96659.8|96609.8|64
1652775850000|2022-05-17 08:24:10|96674.6|96624.6|96702.6|96652.6|96702.6|96652.6|96674.1|96624.1|68
1652775860000|2022-05-17 08:24:20|96705.4|96655.4|96693.6|96643.6|96706.4|96656.4|96691.8|96641.8|54
1652775870000|2022-05-17 08:24:30|96694.6|96644.6|96699.3|96649.3|96708.8|96658.8|96687.9|96637.9|63
1652775880000|2022-05-17 08:24:40|96700.7|96650.7|96670.7|96620.7|96722.1|96672.1|96670.7|96620.7|76
1652775890000|2022-05-17 08:24:50|96672.1|96622.1|96729.5|96679.5|96741.9|96691.9|96672.1|96622.1|57
1652775900000|2022-05-17 08:25:00|96727.5|96677.5|96686.4|96636.4|96727.5|96677.5|96681.1|96631.1|58
1652775910000|2022-05-17 08:25:10|96686.2|96636.2|96681.5|96631.5|96689.4|96639.4|96676.7|96626.7|52
1652775920000|2022-05-17 08:25:20|96680.5|96630.5|96678.6|96628.6|96687.1|96637.1|96675.8|96625.8|46
1652775930000|2022-05-17 08:25:30|96680.9|96630.9|96675.2|96625.2|96680.9|96630.9|96673|96623|41
1652775940000|2022-05-17 08:25:40|96675|96625|96719.2|96669.2|96720.3|96670.3|96663.5|96625|43
1652775950000|2022-05-17 08:25:50|96720.1|96670.1|96726.3|96676.3|96727.4|96677.4|96709|96659|55
1652775960000|2022-05-17 08:26:00|96724.2|96674.2|96734.1|96684.1|96734.2|96684.2|96708.4|96658.4|69
1652775970000|2022-05-17 08:26:10|96734.4|96684.4|96714.2|96664.2|96734.9|96684.9|96708.6|96658.6|70
1652775980000|2022-05-17 08:26:20|96718.7|96668.7|96712|96662|96722.6|96672.6|96707.8|96657.8|56
1652775990000|2022-05-17 08:26:30|96711.9|96661.9|96714.8|96664.8|96722.4|96672.4|96711.7|96661.7|66
1652776000000|2022-05-17 08:26:40|96716.2|96666.2|96713.2|96663.2|96719.3|96669.3|96697|96647|58
1652776010000|2022-05-17 08:26:50|96714.5|96664.5|96693.2|96643.2|96717.2|96667.2|96688.7|96638.7|67
1652776020000|2022-05-17 08:27:00|96689.7|96639.7|96672.7|96622.7|96691|96641|96672.5|96622.5|66
1652776030000|2022-05-17 08:27:10|96670.7|96620.7|96666.7|96616.7|96681.2|96631.2|96656.4|96606.4|58
1652776040000|2022-05-17 08:27:20|96665.7|96615.7|96625.4|96575.4|96665.7|96615.7|96623.3|96573.3|71
1652776050000|2022-05-17 08:27:30|96625.3|96575.3|96589.1|96539.1|96626.9|96576.9|96583.8|96539.1|68
1652776060000|2022-05-17 08:27:40|96591.8|96541.8|96593.2|96543.2|96594.8|96544.8|96582.7|96532.7|58
1652776070000|2022-05-17 08:27:50|96594.9|96544.9|96608.6|96558.6|96611.6|96561.6|96584.4|96542.8|51
1652776080000|2022-05-17 08:28:00|96610.7|96560.7|96598.8|96548.8|96614.2|96564.2|96595.3|96545.3|51
1652776090000|2022-05-17 08:28:10|96598.3|96548.3|96637.1|96587.1|96639.1|96589.1|96586.1|96548.3|68
1652776100000|2022-05-17 08:28:20|96637.8|96587.8|96629|96604|96643.9|96604|96626.8|96587.8|31
1652776110000|2022-05-17 08:28:30|96629.2|96604.2|96659.5|96609.5|96660.6|96612|96628.5|96590.5|52
1652776120000|2022-05-17 08:28:40|96658.8|96608.8|96662.6|96612.6|96665.2|96625|96650|96603.8|50
1652776130000|2022-05-17 08:28:50|96663.2|96613.2|96680.8|96630.8|96681.1|96631.1|96662.7|96612.7|74
1652776140000|2022-05-17 08:29:00|96680|96630|96668.7|96643.7|96685.1|96643.8|96667.3|96627.8|57
1652776150000|2022-05-17 08:29:10|96680|96630|96687.2|96637.2|96687.2|96637.2|96678.7|96628.7|40
1652776160000|2022-05-17 08:29:20|96686.9|96636.9|96680.8|96630.8|96687|96637|96674.8|96624.8|49
1652776170000|2022-05-17 08:29:30|96680.7|96630.7|96707.2|96657.2|96707.2|96657.2|96680.7|96630.7|59
1652776180000|2022-05-17 08:29:40|96710.7|96660.7|96710.6|96660.6|96713.7|96663.7|96701.9|96651.9|46
1652776190000|2022-05-17 08:29:50|96710.9|96660.9|96699.5|96649.5|96712|96662|96699.5|96649.5|34
1652776200000|2022-05-17 08:30:00|96702.9|96652.9|96688.4|96638.4|96711.2|96661.2|96688.4|96638.4|64
1652776210000|2022-05-17 08:30:10|96688.5|96638.5|96670.6|96620.6|96690.6|96645.8|96670.6|96620.6|35
1652776220000|2022-05-17 08:30:20|96671.3|96621.3|96672.5|96622.5|96677.5|96638|96662.3|96617.8|54
1652776230000|2022-05-17 08:30:30|96672.3|96622.3|96653.5|96603.5|96672.3|96622.3|96651.5|96601.5|52
1652776240000|2022-05-17 08:30:40|96653|96603|96659.3|96609.3|96661.5|96611.5|96650.3|96600.3|53
1652776250000|2022-05-17 08:30:50|96659.2|96609.2|96659.4|96609.4|96667.1|96617.1|96647.5|96597.5|66
1652776260000|2022-05-17 08:31:00|96658.5|96608.5|96697.2|96647.2|96699.8|96649.8|96657.7|96607.7|70
1652776270000|2022-05-17 08:31:10|96697.8|96647.8|96687.6|96637.6|96700.8|96650.8|96681.7|96631.7|52
1652776280000|2022-05-17 08:31:20|96686.4|96636.4|96693.2|96643.2|96696.4|96646.4|96680|96630|56
1652776290000|2022-05-17 08:31:30|96691.1|96641.1|96664.6|96614.6|96691.1|96641.1|96654.9|96604.9|69
1652776300000|2022-05-17 08:31:40|96662.8|96612.8|96680.1|96630.1|96680.8|96630.8|96662.7|96612.7|65
1652776310000|2022-05-17 08:31:50|96679.8|96629.8|96687.2|96637.2|96689.1|96639.1|96672.6|96622.6|49
1652776320000|2022-05-17 08:32:00|96687.7|96637.7|96679.8|96629.8|96687.7|96637.7|96676.8|96626.8|42
1652776330000|2022-05-17 08:32:10|96679.9|96629.9|96683|96633|96684.8|96646.1|96668.6|96628.3|37
1652776340000|2022-05-17 08:32:20|96681.9|96631.9|96686.1|96636.1|96692.4|96654.5|96679.5|96631.9|59
1652776350000|2022-05-17 08:32:30|96684.1|96634.1|96724|96674|96729.6|96679.6|96682.7|96632.7|67
1652776360000|2022-05-17 08:32:40|96723.2|96673.2|96734.7|96684.7|96736.9|96686.9|96718|96668|64
1652776370000|2022-05-17 08:32:50|96735.1|96685.1|96752.4|96702.4|96752.4|96702.4|96733.6|96683.6|62
1652776380000|2022-05-17 08:33:00|96751.4|96701.4|96752.8|96702.8|96758.3|96708.3|96745.5|96695.5|64
1652776390000|2022-05-17 08:33:10|96751.3|96701.3|96756.1|96706.1|96763.5|96713.5|96748.4|96698.4|65
1652776400000|2022-05-17 08:33:20|96757|96707|96785.4|96735.4|96785.4|96735.4|96755.2|96705.2|64
1652776410000|2022-05-17 08:33:30|96781.3|96731.3|96745.5|96695.5|96785.9|96735.9|96744.2|96694.2|69
1652776420000|2022-05-17 08:33:40|96746.9|96696.9|96751|96701|96751|96701|96743.1|96693.1|51
1652776430000|2022-05-17 08:33:50|96753.2|96703.2|96797.5|96747.5|96801.2|96751.2|96753.2|96703.2|53
1652776440000|2022-05-17 08:34:00|96797.3|96747.3|96796.4|96746.4|96798.9|96748.9|96795.8|96745.8|44
1652776450000|2022-05-17 08:34:10|96796.8|96746.8|96814.4|96764.4|96814.6|96769.5|96794.1|96746.8|58
1652776460000|2022-05-17 08:34:20|96809|96759|96789.6|96739.6|96809.9|96759.9|96778|96737.2|61
1652776470000|2022-05-17 08:34:30|96792.8|96742.8|96793.5|96743.5|96800|96757.7|96782.7|96739.9|56
1652776480000|2022-05-17 08:34:40|96795.1|96745.1|96799.1|96749.1|96801|96751|96793.2|96743.2|47
1652776490000|2022-05-17 08:34:50|96799|96749|96788.3|96738.3|96802.2|96759.9|96784.9|96737.4|56
1652776500000|2022-05-17 08:35:00|96786.4|96736.4|96772.4|96722.4|96794.3|96744.3|96771.6|96721.6|62
1652776510000|2022-05-17 08:35:10|96772.7|96722.7|96771|96721|96775.2|96725.2|96769.5|96719.5|46
1652776520000|2022-05-17 08:35:20|96771.5|96721.5|96749.9|96724.9|96771.5|96725|96748.5|96709.9|47
1652776530000|2022-05-17 08:35:30|96749.7|96724.7|96733.1|96708.1|96768.5|96725.1|96733.1|96695.1|51
1652776540000|2022-05-17 08:35:40|96733.5|96708.5|96745.5|96695.5|96748.2|96708.5|96733.3|96695.1|35
1652776550000|2022-05-17 08:35:50|96745|96695|96732|96682|96745|96698.1|96721.5|96682|48
1652776560000|2022-05-17 08:36:00|96732.7|96682.7|96736.8|96686.8|96742.5|96697|96716.4|96677.7|58
1652776570000|2022-05-17 08:36:10|96734.2|96684.2|96722|96672|96734.2|96687.5|96711.9|96667.7|52
1652776580000|2022-05-17 08:36:20|96721.6|96671.6|96733.8|96683.8|96738.6|96695.2|96720.2|96671.2|32
1652776590000|2022-05-17 08:36:30|96733.6|96683.6|96751.1|96701.1|96751.5|96710.5|96724.1|96683.6|37
1652776600000|2022-05-17 08:36:40|96751|96701|96745.6|96695.6|96751|96701|96742.8|96692.8|35
1652776610000|2022-05-17 08:36:50|96745.8|96695.8|96747.6|96697.6|96749.7|96699.7|96740.8|96690.8|37
1652776620000|2022-05-17 08:37:00|96743.4|96693.4|96751|96701|96751.3|96701.3|96743.2|96693.2|43
1652776630000|2022-05-17 08:37:10|96748.5|96698.5|96751.7|96701.7|96755.5|96705.5|96748.2|96698.2|37
1652776640000|2022-05-17 08:37:20|96752|96702|96720.7|96695.7|96753.7|96703.7|96720.7|96680|49
1652776650000|2022-05-17 08:37:30|96720.6|96695.6|96728.2|96678.2|96730.4|96697.3|96720.2|96677.3|25
1652776660000|2022-05-17 08:37:40|96726|96676|96737.9|96687.9|96741.5|96691.5|96726|96676|63
1652776670000|2022-05-17 08:37:50|96737|96687|96753.8|96703.8|96754.5|96704.5|96736.7|96686.7|52
1652776680000|2022-05-17 08:38:00|96753.7|96703.7|96712.9|96662.9|96753.7|96703.7|96711.6|96661.6|63
1652776690000|2022-05-17 08:38:10|96713.3|96663.3|96721.6|96671.6|96725.7|96675.7|96713.3|96663.3|46
1652776700000|2022-05-17 08:38:20|96722.1|96672.1|96711.3|96661.3|96722.1|96679.8|96701.9|96660.5|47
1652776710000|2022-05-17 08:38:30|96710.3|96660.3|96712.7|96662.7|96713|96663|96706.9|96656.9|36
1652776720000|2022-05-17 08:38:40|96713.2|96663.2|96712.2|96662.2|96717.4|96667.4|96712.2|96662.2|39
1652776730000|2022-05-17 08:38:50|96712.5|96662.5|96706.7|96656.7|96718|96668|96706.7|96656.7|39
1652776740000|2022-05-17 08:39:00|96708.2|96658.2|96723.3|96673.3|96730.1|96685.9|96691.7|96641.7|67
1652776750000|2022-05-17 08:39:10|96720.5|96670.5|96704.2|96679.2|96720.5|96683.1|96704.2|96666.4|48
1652776760000|2022-05-17 08:39:20|96705.5|96680.5|96716.5|96666.5|96722.6|96681.9|96704.7|96665|36
1652776770000|2022-05-17 08:39:30|96723|96673|96712.9|96662.9|96725.9|96676.6|96697.3|96658.7|52
1652776780000|2022-05-17 08:39:40|96714|96664|96694.4|96644.4|96714.2|96664.2|96694.4|96644.4|45
1652776790000|2022-05-17 08:39:50|96694.7|96644.7|96686.6|96636.6|96695.2|96651.5|96675.6|96634.4|57
1652776800000|2022-05-17 08:40:00|96686.7|96636.7|96660|96610|96687.8|96637.8|96642.3|96592.3|57
1652776810000|2022-05-17 08:40:10|96661.3|96611.3|96644.3|96594.3|96668.7|96618.7|96640.6|96590.6|54
1652776820000|2022-05-17 08:40:20|96646.2|96596.2|96616|96566|96660.6|96610.6|96616|96566|65
1652776830000|2022-05-17 08:40:30|96617.4|96567.4|96614.2|96564.2|96618.2|96568.2|96609.8|96559.8|61
1652776840000|2022-05-17 08:40:40|96613.8|96563.8|96644.2|96594.2|96648.2|96598.2|96607.5|96557.5|62
1652776850000|2022-05-17 08:40:50|96646.4|96596.4|96657.1|96607.1|96659.6|96609.6|96636|96586|60
1652776860000|2022-05-17 08:41:00|96660.1|96610.1|96650.7|96600.7|96660.1|96610.1|96642.3|96592.3|60
1652776870000|2022-05-17 08:41:10|96649.1|96599.1|96646.2|96596.2|96651.8|96601.8|96643.5|96593.5|51
1652776880000|2022-05-17 08:41:20|96645.3|96595.3|96651|96601|96651|96601|96643.7|96593.7|52
1652776890000|2022-05-17 08:41:30|96648.6|96598.6|96590.4|96540.4|96651.1|96601.1|96582.4|96532.4|46
1652776900000|2022-05-17 08:41:40|96589.2|96539.2|96570.4|96520.4|96589.8|96539.8|96561|96511|63
1652776910000|2022-05-17 08:41:50|96571.3|96521.3|96563.3|96513.3|96571.3|96526.8|96548.2|96512.2|43
1652776920000|2022-05-17 08:42:00|96564|96514|96540.5|96490.5|96566.7|96528.2|96535.7|96485.7|51
1652776930000|2022-05-17 08:42:10|96536.7|96486.7|96526.7|96501.7|96545.1|96503.5|96522.7|96481|50
1652776940000|2022-05-17 08:42:20|96527|96502|96543.1|96493.1|96545.4|96505.6|96527|96489.9|57
1652776950000|2022-05-17 08:42:30|96541.7|96491.7|96454.5|96404.5|96544.7|96494.7|96451.6|96401.6|73
1652776960000|2022-05-17 08:42:40|96457.5|96407.5|96516.7|96466.7|96521.3|96471.3|96452|96402|54
1652776970000|2022-05-17 08:42:50|96517.7|96467.7|96504.3|96454.3|96517.7|96467.7|96500.6|96450.6|59
1652776980000|2022-05-17 08:43:00|96504|96454|96506.8|96456.8|96507.8|96457.8|96497.1|96447.1|52
1652776990000|2022-05-17 08:43:10|96502.8|96452.8|96486.1|96461.1|96504.8|96466.8|96486.1|96448.4|47
1652777000000|2022-05-17 08:43:20|96486.2|96461.2|96497.6|96447.6|96499.7|96462.6|96482.8|96444.7|43
1652777010000|2022-05-17 08:43:30|96497.9|96447.9|96503.8|96453.8|96505.8|96455.8|96497.4|96447.4|47
1652777020000|2022-05-17 08:43:40|96504.6|96454.6|96510.7|96460.7|96533.3|96483.3|96503.6|96453.6|65
1652777030000|2022-05-17 08:43:50|96509.3|96459.3|96506|96456|96519.5|96469.5|96504.5|96454.5|53
1652777040000|2022-05-17 08:44:00|96507.1|96457.1|96519.3|96469.3|96521.7|96471.7|96506.7|96456.7|49
1652777050000|2022-05-17 08:44:10|96519.7|96469.7|96514.9|96464.9|96527.8|96477.8|96509.6|96459.6|63
1652777060000|2022-05-17 08:44:20|96514.6|96464.6|96517.5|96467.5|96518.9|96480.6|96502.6|96455.3|54
1652777070000|2022-05-17 08:44:30|96516.7|96466.7|96527.1|96477.1|96539.4|96489.4|96516.7|96466.7|58
1652777080000|2022-05-17 08:44:40|96527.5|96477.5|96539|96489|96544.3|96494.3|96526.6|96476.6|60
1652777090000|2022-05-17 08:44:50|96538.2|96488.2|96540.9|96490.9|96545.1|96495.1|96524.1|96474.1|62
1652777100000|2022-05-17 08:45:00|96540.7|96490.7|96526.8|96476.8|96545.1|96495.1|96526.8|96476.8|63
1652777110000|2022-05-17 08:45:10|96528.4|96478.4|96551.4|96501.4|96551.6|96501.6|96527.2|96477.2|65
1652777120000|2022-05-17 08:45:20|96550.8|96500.8|96546.6|96496.6|96556|96506|96544.3|96494.3|62
1652777130000|2022-05-17 08:45:30|96546.3|96496.3|96543|96493|96550.8|96500.8|96541.3|96491.3|37
1652777140000|2022-05-17 08:45:40|96543.4|96493.4|96543.6|96493.6|96545.2|96495.2|96543.2|96493.2|28
1652777150000|2022-05-17 08:45:50|96543.4|96493.4|96536.4|96486.4|96543.4|96493.4|96524.8|96474.8|53
1652777160000|2022-05-17 08:46:00|96538.5|96488.5|96524.6|96474.6|96546.7|96496.7|96518.6|96468.6|71
1652777170000|2022-05-17 08:46:10|96525.4|96475.4|96528.1|96478.1|96530.6|96480.6|96522.7|96472.7|53
1652777180000|2022-05-17 08:46:20|96528.8|96478.8|96526.2|96476.2|96529.5|96479.5|96522.1|96472.1|53
1652777190000|2022-05-17 08:46:30|96527.1|96477.1|96529.7|96479.7|96531.3|96481.3|96525.7|96475.7|46
1652777200000|2022-05-17 08:46:40|96529.8|96479.8|96527.3|96477.3|96532.3|96487.5|96512.2|96472.8|47
1652777210000|2022-05-17 08:46:50|96527.4|96477.4|96528.7|96478.7|96529.1|96479.1|96524.8|96474.8|41
1652777220000|2022-05-17 08:47:00|96528.9|96478.9|96529.3|96479.3|96530.5|96480.5|96525.1|96475.1|43
1652777230000|2022-05-17 08:47:10|96529.2|96479.2|96539.4|96489.4|96541.1|96491.1|96529.2|96479.2|44
1652777240000|2022-05-17 08:47:20|96539.7|96489.7|96532.2|96482.2|96540.1|96490.1|96528.9|96478.9|50
1652777250000|2022-05-17 08:47:30|96534.2|96484.2|96525.7|96475.7|96534.2|96484.2|96523.6|96473.6|41
1652777260000|2022-05-17 08:47:40|96526.9|96476.9|96518.4|96468.4|96526.9|96484.6|96506.5|96464.3|38
1652777270000|2022-05-17 08:47:50|96518.2|96468.2|96509|96459|96519.4|96469.4|96509|96459|29
1652777280000|2022-05-17 08:48:00|96508.6|96458.6|96516.3|96466.3|96517.8|96467.8|96507.4|96457.4|55
1652777290000|2022-05-17 08:48:10|96515.7|96465.7|96517.8|96467.8|96519|96469|96514.8|96464.8|46
1652777300000|2022-05-17 08:48:20|96516.8|96466.8|96516.1|96466.1|96517.6|96467.6|96515.7|96465.7|30
1652777310000|2022-05-17 08:48:30|96515|96465|96510|96460|96515.8|96465.8|96508.4|96458.4|38
1652777320000|2022-05-17 08:48:40|96509.1|96459.1|96507.1|96457.1|96512.2|96468.5|96492.6|96451.6|56
1652777330000|2022-05-17 08:48:50|96501.5|96451.5|96504.4|96454.4|96507.1|96471.1|96494.3|96451.5|59
1652777340000|2022-05-17 08:49:00|96504.6|96454.6|96497.7|96447.7|96504.6|96456.9|96481.9|96441.2|65
1652777350000|2022-05-17 08:49:10|96497.8|96447.8|96502.4|96452.4|96503.5|96453.5|96497.1|96447.1|51
1652777360000|2022-05-17 08:49:20|96502.5|96452.5|96490.8|96465.8|96503|96466.8|96488.7|96449.8|47
1652777370000|2022-05-17 08:49:30|96490.6|96465.6|96492.6|96467.6|96493.5|96468.5|96490.6|96465.6|32
1652777380000|2022-05-17 08:49:40|96492.4|96467.4|96508.3|96458.3|96510.4|96469.7|96489|96457.3|41
1652777390000|2022-05-17 08:49:50|96509.5|96459.5|96532.1|96482.1|96533.4|96496.7|96505.7|96455.7|60
1652777400000|2022-05-17 08:50:00|96532.2|96482.2|96552.8|96502.8|96553.4|96503.4|96522.3|96481.2|56
1652777410000|2022-05-17 08:50:10|96553.4|96503.4|96575.8|96525.8|96582.4|96532.4|96549.8|96499.8|67
1652777420000|2022-05-17 08:50:20|96573.6|96523.6|96553.4|96503.4|96575.9|96525.9|96540.6|96490.6|66
1652777430000|2022-05-17 08:50:30|96554|96504|96541.2|96491.2|96556.7|96506.7|96540.8|96490.8|59
1652777440000|2022-05-17 08:50:40|96541.1|96491.1|96540.2|96490.2|96546|96496|96537.6|96487.6|60
1652777450000|2022-05-17 08:50:50|96540.1|96490.1|96549.7|96499.7|96551|96501|96540.1|96490.1|50
1652777460000|2022-05-17 08:51:00|96549.9|96499.9|96532.8|96482.8|96550|96500|96531.4|96481.4|62
1652777470000|2022-05-17 08:51:10|96534.2|96484.2|96539.6|96489.6|96543|96493|96533.4|96483.4|69
1652777480000|2022-05-17 08:51:20|96539.2|96489.2|96537.8|96487.8|96545.7|96501.9|96526|96477.1|63
1652777490000|2022-05-17 08:51:30|96537.2|96487.2|96516.9|96491.9|96537.8|96495|96513.2|96471|62
1652777500000|2022-05-17 08:51:40|96517.3|96492.3|96515.3|96465.3|96528.6|96495.2|96503.8|96456.5|58
1652777510000|2022-05-17 08:51:50|96513.7|96463.7|96540.3|96490.3|96540.3|96490.3|96505.2|96461.9|58
1652777520000|2022-05-17 08:52:00|96539.6|96489.6|96517|96467|96544.5|96494.5|96517|96467|74
1652777530000|2022-05-17 08:52:10|96518.7|96468.7|96516.2|96466.2|96524.5|96484.9|96505.5|96463|69
1652777540000|2022-05-17 08:52:20|96517.4|96467.4|96508.8|96458.8|96517.4|96478.8|96499|96456|55
1652777550000|2022-05-17 08:52:30|96508.9|96458.9|96512.2|96462.2|96519.6|96469.6|96496.8|96446.8|71
1652777560000|2022-05-17 08:52:40|96513.4|96463.4|96504.9|96454.9|96515.6|96465.6|96504.9|96454.9|61
1652777570000|2022-05-17 08:52:50|96505.3|96455.3|96513.7|96463.7|96515.8|96465.8|96504.9|96454.9|53
1652777580000|2022-05-17 08:53:00|96513.6|96463.6|96524.2|96474.2|96528.8|96478.8|96513.6|96463.6|56
1652777590000|2022-05-17 08:53:10|96525|96475|96522.5|96472.5|96527.5|96477.5|96519|96469|45
1652777600000|2022-05-17 08:53:20|96520.9|96470.9|96539|96489|96544.6|96494.6|96520|96470|64
1652777610000|2022-05-17 08:53:30|96539.4|96489.4|96533.6|96483.6|96543.2|96493.2|96530.8|96480.8|60
1652777620000|2022-05-17 08:53:40|96533.4|96483.4|96532.3|96482.3|96534.7|96484.7|96529.6|96479.6|49
1652777630000|2022-05-17 08:53:50|96532|96482|96535.1|96485.1|96535.1|96499.8|96517.2|96478.8|54
1652777640000|2022-05-17 08:54:00|96536.4|96486.4|96532.3|96482.3|96536.4|96498.8|96522.2|96479.4|43
1652777650000|2022-05-17 08:54:10|96532.5|96482.5|96537.5|96487.5|96537.8|96487.8|96532.1|96482.1|20
1652777660000|2022-05-17 08:54:20|96537|96487|96538.2|96488.2|96540.3|96500.5|96524.3|96483.6|38
1652777670000|2022-05-17 08:54:30|96538.4|96488.4|96538|96488|96542|96492|96538|96488|38
1652777680000|2022-05-17 08:54:40|96538.1|96488.1|96535.5|96485.5|96539.2|96489.2|96529.4|96479.4|49
1652777690000|2022-05-17 08:54:50|96535.6|96485.6|96544.3|96494.3|96545.2|96495.2|96532.5|96482.5|57
1652777700000|2022-05-17 08:55:00|96542.8|96492.8|96539.2|96489.2|96546.8|96496.8|96537.1|96487.1|53
1652777710000|2022-05-17 08:55:10|96539.7|96489.7|96532.3|96482.3|96546.1|96496.1|96528.5|96478.5|45
1652777720000|2022-05-17 08:55:20|96532.4|96482.4|96534.5|96484.5|96537.7|96487.7|96530.5|96480.5|56
1652777730000|2022-05-17 08:55:30|96533.3|96483.3|96538.6|96488.6|96539.7|96489.7|96530.1|96480.1|36
1652777740000|2022-05-17 08:55:40|96539|96489|96541|96491|96545.6|96507.2|96525.7|96488.8|44
1652777750000|2022-05-17 08:55:50|96540.9|96490.9|96539.2|96489.2|96542.5|96502.3|96523.5|96481.7|45
1652777760000|2022-05-17 08:56:00|96539.4|96489.4|96539.1|96489.1|96541.3|96491.3|96535.4|96485.4|61
1652777770000|2022-05-17 08:56:10|96539.6|96489.6|96538.9|96488.9|96540.4|96490.4|96535.2|96485.2|58
1652777780000|2022-05-17 08:56:20|96538.7|96488.7|96539.9|96489.9|96540|96490|96534.2|96484.2|35
1652777790000|2022-05-17 08:56:30|96539.8|96489.8|96540.3|96490.3|96541.6|96491.6|96535.2|96485.2|44
1652777800000|2022-05-17 08:56:40|96540.2|96490.2|96540.3|96490.3|96541.2|96491.2|96533.5|96483.5|45
1652777810000|2022-05-17 08:56:50|96540.7|96490.7|96541.5|96491.5|96542.4|96505.7|96523.7|96488.7|39
1652777820000|2022-05-17 08:57:00|96539|96489|96522.7|96497.7|96544.9|96502.7|96518.2|96487.9|48
1652777830000|2022-05-17 08:57:10|96535.3|96485.3|96532.7|96482.7|96540.6|96500.1|96522.4|96482.2|61
1652777840000|2022-05-17 08:57:20|96532.6|96482.6|96519.3|96494.3|96538.6|96502|96519.3|96482.6|61
1652777850000|2022-05-17 08:57:30|96521.1|96496.1|96535.7|96485.7|96538|96498.8|96520|96477.7|51
1652777860000|2022-05-17 08:57:40|96534.3|96484.3|96525.2|96475.2|96534.7|96484.7|96519.2|96469.2|68
1652777870000|2022-05-17 08:57:50|96524.8|96474.8|96497|96447|96525.6|96475.6|96496.5|96446.5|66
1652777880000|2022-05-17 08:58:00|96498.6|96448.6|96485.9|96435.9|96500.2|96450.2|96485.9|96435.9|61
1652777890000|2022-05-17 08:58:10|96487.3|96437.3|96495.9|96445.9|96497|96447|96485.7|96435.7|45
1652777900000|2022-05-17 08:58:20|96495.7|96445.7|96491.9|96441.9|96498.5|96448.5|96490.2|96440.2|50
1652777910000|2022-05-17 08:58:30|96492.6|96442.6|96483.2|96433.2|96492.6|96442.6|96471.3|96421.3|67
1652777920000|2022-05-17 08:58:40|96482.5|96432.5|96478.4|96428.4|96485.1|96435.1|96466.8|96416.8|64
1652777930000|2022-05-17 08:58:50|96477.2|96427.2|96499.8|96449.8|96506.9|96456.9|96477.2|96427.2|75
1652777940000|2022-05-17 08:59:00|96496.7|96446.7|96482|96432|96501.7|96451.7|96480.8|96430.8|71
1652777950000|2022-05-17 08:59:10|96482.4|96432.4|96469.2|96419.2|96482.8|96432.8|96469.2|96419.2|62
1652777960000|2022-05-17 08:59:20|96469.3|96419.3|96475|96425|96477.2|96427.2|96468.4|96418.4|67
1652777970000|2022-05-17 08:59:30|96472.5|96422.5|96481.5|96431.5|96486.3|96436.3|96472.3|96422.3|70
1652777980000|2022-05-17 08:59:40|96483.5|96433.5|96484.8|96434.8|96488|96438|96481.5|96431.5|53
1652777990000|2022-05-17 08:59:50|96479.1|96429.1|96475.5|96425.5|96484.8|96434.8|96475.5|96425.5|62
1652778000000|2022-05-17 09:00:00|96474|96424|96481.5|96431.5|96482.8|96432.8|96469.2|96419.2|66
1652778010000|2022-05-17 09:00:10|96481.2|96431.2|96488.6|96438.6|96490.9|96440.9|96477.2|96427.2|78
1652778020000|2022-05-17 09:00:20|96488.4|96438.4|96483.5|96433.5|96488.4|96438.4|96480.2|96430.2|73
1652778030000|2022-05-17 09:00:30|96483.8|96433.8|96476.7|96426.7|96491.8|96441.8|96476.1|96426.1|71
1652778040000|2022-05-17 09:00:40|96477.7|96427.7|96514.1|96464.1|96514.1|96464.1|96477.7|96427.7|55
1652778050000|2022-05-17 09:00:50|96511.7|96461.7|96507.1|96457.1|96515.1|96465.1|96503|96453|54
1652778060000|2022-05-17 09:01:00|96505.6|96455.6|96513.2|96463.2|96521.6|96471.6|96505.6|96455.6|63
1652778070000|2022-05-17 09:01:10|96514.3|96464.3|96517.1|96492.1|96532.6|96492.3|96512.4|96464.3|48
1652778080000|2022-05-17 09:01:20|96515.5|96490.5|96511.1|96486.1|96515.7|96490.7|96507.3|96482.3|46
1652778090000|2022-05-17 09:01:30|96511.5|96486.5|96519.5|96494.5|96527.5|96495.6|96511.5|96474|39
1652778100000|2022-05-17 09:01:40|96518.8|96493.8|96521|96496|96529.5|96499.7|96516.3|96475.9|61
1652778110000|2022-05-17 09:01:50|96518.7|96493.7|96539.4|96489.4|96542.8|96506.2|96518|96489.4|59
1652778120000|2022-05-17 09:02:00|96540.2|96490.2|96547.7|96497.7|96554.9|96517.8|96530.3|96490.2|68
1652778130000|2022-05-17 09:02:10|96554.6|96504.6|96541.2|96516.2|96554.6|96519.7|96537.1|96500.2|69
1652778140000|2022-05-17 09:02:20|96541.7|96516.7|96535.5|96510.5|96547.1|96516.7|96532.6|96489.3|46
1652778150000|2022-05-17 09:02:30|96534.9|96509.9|96540.4|96490.4|96551.5|96515|96527.5|96489.3|55
1652778160000|2022-05-17 09:02:40|96539.7|96489.7|96547.4|96497.4|96549.9|96507.4|96529.1|96487.5|67
1652778170000|2022-05-17 09:02:50|96545.9|96495.9|96549.1|96499.1|96554.2|96504.2|96544.7|96494.7|58
1652778180000|2022-05-17 09:03:00|96549.7|96499.7|96546.5|96496.5|96551.6|96501.6|96543.6|96493.6|57
1652778190000|2022-05-17 09:03:10|96546.4|96496.4|96544.3|96494.3|96548.6|96508.7|96532.6|96491.3|62
1652778200000|2022-05-17 09:03:20|96546.4|96496.4|96530.1|96505.1|96547.1|96509.3|96525.6|96488.2|66
1652778210000|2022-05-17 09:03:30|96526.3|96501.3|96531.2|96506.2|96543.6|96506.2|96526.3|96486.9|42
1652778220000|2022-05-17 09:03:40|96532.6|96507.6|96542.4|96492.4|96547.1|96508.1|96531.7|96490.8|57
1652778230000|2022-05-17 09:03:50|96544.8|96494.8|96549.5|96499.5|96551.2|96511.4|96530.7|96494.8|41
1652778240000|2022-05-17 09:04:00|96551.4|96501.4|96553.5|96503.5|96554|96504|96547.7|96497.7|50
1652778250000|2022-05-17 09:04:10|96553.9|96503.9|96556|96506|96558.3|96508.3|96550.4|96500.4|48
1652778260000|2022-05-17 09:04:20|96555.4|96505.4|96522.7|96497.7|96559.4|96509.4|96519|96485.7|70
1652778270000|2022-05-17 09:04:30|96524.7|96499.7|96541.3|96491.3|96543.5|96501.3|96522.3|96484|54
1652778280000|2022-05-17 09:04:40|96541.8|96491.8|96519.2|96494.2|96542.3|96500.4|96517.6|96486.5|63
1652778290000|2022-05-17 09:04:50|96518.9|96493.9|96518.8|96468.8|96522.5|96496.2|96506.1|96456.1|67
1652778300000|2022-05-17 09:05:00|96520.1|96470.1|96513.5|96463.5|96531.3|96481.3|96510.8|96460.8|55
1652778310000|2022-05-17 09:05:10|96514.1|96464.1|96518|96468|96523.5|96473.5|96509.4|96459.4|61
1652778320000|2022-05-17 09:05:20|96518.5|96468.5|96506.6|96456.6|96519.4|96469.4|96504.2|96454.2|53
1652778330000|2022-05-17 09:05:30|96505|96455|96514.6|96464.6|96516.9|96466.9|96504.1|96454.1|47
1652778340000|2022-05-17 09:05:40|96515.5|96465.5|96519.1|96469.1|96519.8|96469.8|96513.1|96463.1|54
1652778350000|2022-05-17 09:05:50|96518.7|96468.7|96525.4|96475.4|96527.1|96477.1|96518.6|96468.6|52
1652778360000|2022-05-17 09:06:00|96525.3|96475.3|96530.3|96480.3|96530.5|96480.5|96519.6|96469.6|36
1652778370000|2022-05-17 09:06:10|96530.8|96480.8|96534.9|96484.9|96537.5|96487.5|96528.7|96478.7|37
1652778380000|2022-05-17 09:06:20|96534.7|96484.7|96549.3|96499.3|96560.2|96519.7|96534.1|96484.1|50
1652778390000|2022-05-17 09:06:30|96548.2|96523.2|96541|96516|96559.7|96523.2|96540.8|96504.6|49
1652778400000|2022-05-17 09:06:40|96540.6|96515.6|96554.1|96504.1|96556|96521.2|96540.1|96503.5|39
1652778410000|2022-05-17 09:06:50|96557.2|96507.2|96538.1|96488.1|96559.4|96521.6|96524.7|96485.7|41
1652778420000|2022-05-17 09:07:00|96536.5|96486.5|96522.9|96497.9|96539.2|96498.3|96521|96483.2|36
1652778430000|2022-05-17 09:07:10|96524.2|96499.2|96537.9|96487.9|96541.8|96500|96522.5|96482|37
1652778440000|2022-05-17 09:07:20|96538.9|96488.9|96538.1|96488.1|96544|96494|96534.4|96484.4|55
1652778450000|2022-05-17 09:07:30|96538.8|96488.8|96544.1|96494.1|96544.9|96505.7|96524.5|96483.8|60
1652778460000|2022-05-17 09:07:40|96543.7|96493.7|96528.1|96503.1|96544.2|96503.5|96522.7|96479.7|53
1652778470000|2022-05-17 09:07:50|96528.3|96503.3|96524.1|96499.1|96529|96504|96523|96498|47
1652778480000|2022-05-17 09:08:00|96524.4|96499.4|96539.2|96489.2|96539.9|96501.4|96518.3|96481.6|56
1652778490000|2022-05-17 09:08:10|96539.3|96489.3|96537.8|96487.8|96540.4|96502.6|96526.9|96485.1|49
1652778500000|2022-05-17 09:08:20|96537.6|96487.6|96541.8|96491.8|96543.5|96493.5|96537.5|96487.5|35
1652778510000|2022-05-17 09:08:30|96542.2|96492.2|96528.8|96503.8|96546.5|96506.5|96527.3|96491.9|48
1652778520000|2022-05-17 09:08:40|96528.7|96503.7|96531.4|96506.4|96544.7|96508.8|96527.7|96494|35
1652778530000|2022-05-17 09:08:50|96530.5|96505.5|96592.8|96542.8|96595.2|96545.2|96530.5|96505.5|50
1652778540000|2022-05-17 09:09:00|96592.3|96542.3|96599|96549|96600.9|96550.9|96592.1|96542.1|50
1652778550000|2022-05-17 09:09:10|96600.2|96550.2|96612.6|96562.6|96613.2|96563.2|96599.3|96549.3|44
1652778560000|2022-05-17 09:09:20|96610.2|96560.2|96594.8|96569.8|96611.6|96572.2|96594.8|96555.5|37
1652778570000|2022-05-17 09:09:30|96595.1|96570.1|96602.6|96552.6|96605.5|96570.1|96593|96548.8|43
1652778580000|2022-05-17 09:09:40|96602.4|96552.4|96596.6|96571.6|96611.4|96573.2|96596.5|96552.4|37
1652778590000|2022-05-17 09:09:50|96597.5|96572.5|96629|96579|96635|96585|96596.9|96558.7|40
1652778600000|2022-05-17 09:10:00|96629.2|96579.2|96633.4|96583.4|96633.7|96583.7|96622.5|96572.5|52
1652778610000|2022-05-17 09:10:10|96633.8|96583.8|96670|96620|96670.7|96620.7|96630.1|96580.1|47
1652778620000|2022-05-17 09:10:20|96671.1|96621.1|96693.1|96643.1|96697.4|96647.4|96669.7|96619.7|57
1652778630000|2022-05-17 09:10:30|96692.3|96642.3|96688.9|96663.9|96703.3|96665.6|96683.2|96642.3|45
1652778640000|2022-05-17 09:10:40|96688.6|96663.6|96700.6|96650.6|96705.6|96668.2|96688.6|96647.7|52
1652778650000|2022-05-17 09:10:50|96700.5|96650.5|96702.6|96652.6|96703.9|96667.9|96690.7|96645.3|51
1652778660000|2022-05-17 09:11:00|96702.2|96652.2|96704.3|96654.3|96705.1|96655.1|96700.4|96650.4|41
1652778670000|2022-05-17 09:11:10|96703.9|96653.9|96693|96643|96704.2|96664.4|96683.6|96641.1|50
1652778680000|2022-05-17 09:11:20|96693.6|96643.6|96674.2|96624.2|96693.6|96654.1|96669.3|96619.3|55
1652778690000|2022-05-17 09:11:30|96675.7|96625.7|96674.3|96624.3|96677.4|96637.4|96658.1|96618.8|47
1652778700000|2022-05-17 09:11:40|96673.6|96623.6|96664.5|96614.5|96673.8|96623.8|96659.6|96609.6|46
1652778710000|2022-05-17 09:11:50|96664.9|96614.9|96635.9|96610.9|96665.5|96615.5|96635|96599.2|38
1652778720000|2022-05-17 09:12:00|96636.4|96611.4|96647.6|96597.6|96654.3|96616.4|96636.4|96590.6|59
1652778730000|2022-05-17 09:12:10|96648.5|96598.5|96654|96604|96658|96608|96645.4|96595.4|66
1652778740000|2022-05-17 09:12:20|96655|96605|96650.4|96600.4|96657.2|96607.2|96649.8|96599.8|60
1652778750000|2022-05-17 09:12:30|96650.8|96600.8|96650.9|96600.9|96659.4|96609.4|96647.6|96597.6|65
1652778760000|2022-05-17 09:12:40|96650.4|96600.4|96669.3|96619.3|96675.1|96625.1|96643.7|96593.7|57
1652778770000|2022-05-17 09:12:50|96667.9|96617.9|96665.2|96615.2|96671.7|96634.1|96654.1|96614.7|46
1652778780000|2022-05-17 09:13:00|96666|96616|96665.6|96615.6|96668.8|96628.9|96651.8|96614.2|50
1652778790000|2022-05-17 09:13:10|96665.7|96615.7|96668.2|96618.2|96672.8|96634|96655.4|96615.7|62
1652778800000|2022-05-17 09:13:20|96668.4|96618.4|96668.2|96618.2|96670.3|96631.4|96652.5|96615.7|59
1652778810000|2022-05-17 09:13:30|96662.3|96612.3|96651.3|96601.3|96662.3|96618.2|96637.9|96600.8|52
1652778820000|2022-05-17 09:13:40|96657|96607|96650.1|96600.1|96657.3|96618.2|96638.6|96600.1|43
1652778830000|2022-05-17 09:13:50|96650.5|96600.5|96647.7|96597.7|96652.2|96613.2|96635.5|96597.7|41
1652778840000|2022-05-17 09:14:00|96634.2|96609.2|96650.1|96600.1|96652.5|96616.4|96634.2|96595.6|54
1652778850000|2022-05-17 09:14:10|96650|96600|96648.7|96598.7|96651.3|96601.3|96648.4|96598.4|46
1652778860000|2022-05-17 09:14:20|96648.5|96598.5|96656|96606|96658.9|96621.3|96642|96598.3|41
1652778870000|2022-05-17 09:14:30|96643.7|96618.7|96665.8|96615.8|96665.8|96620.6|96643.7|96605.2|36
1652778880000|2022-05-17 09:14:40|96666.5|96616.5|96681|96631|96681.1|96631.1|96652|96616.1|41
1652778890000|2022-05-17 09:14:50|96680.6|96630.6|96679|96629|96682.2|96645.8|96666.9|96626.4|58
1652778900000|2022-05-17 09:15:00|96678.8|96628.8|96683.2|96633.2|96684.6|96634.6|96678.8|96628.8|48
1652778910000|2022-05-17 09:15:10|96684.1|96634.1|96670.7|96645.7|96688|96649.5|96670.4|96629|49
1652778920000|2022-05-17 09:15:20|96670.9|96645.9|96662.2|96637.2|96683.9|96647.2|96661.8|96626.5|37
1652778930000|2022-05-17 09:15:30|96660.7|96635.7|96660.8|96635.8|96675.2|96637.7|96659.5|96622.9|32
1652778940000|2022-05-17 09:15:40|96674.7|96624.7|96661.4|96611.4|96674.7|96635.2|96647.6|96611.4|41
1652778950000|2022-05-17 09:15:50|96661.3|96611.3|96647.8|96622.8|96661.8|96625.1|96644.2|96609.1|45
1652778960000|2022-05-17 09:16:00|96648.4|96623.4|96649.1|96624.1|96650.4|96625.4|96643.9|96618.9|30
1652778970000|2022-05-17 09:16:10|96655|96630|96703.5|96653.5|96711.5|96672|96653.4|96617.6|48
1652778980000|2022-05-17 09:16:20|96704|96654|96681.5|96656.5|96704.5|96662.7|96678.4|96643.5|54
1652778990000|2022-05-17 09:16:30|96680.7|96655.7|96669.8|96644.8|96689.6|96656.6|96669.8|96636.9|39
1652779000000|2022-05-17 09:16:40|96674.1|96649.1|96672.7|96647.7|96676.1|96651.1|96668.8|96643.8|38
1652779010000|2022-05-17 09:16:50|96667.8|96642.8|96671|96646|96686.8|96646.9|96667.8|96632.3|44
1652779020000|2022-05-17 09:17:00|96670.8|96645.8|96745|96695|96749.5|96699.5|96670.2|96633.4|59
1652779030000|2022-05-17 09:17:10|96746.2|96696.2|96754|96704|96758.4|96715.6|96736.9|96696.2|42
1652779040000|2022-05-17 09:17:20|96753.6|96703.6|96743.1|96693.1|96753.6|96709.9|96728.5|96692|44
1652779050000|2022-05-17 09:17:30|96737|96687|96740.1|96690.1|96742.9|96698.4|96722.5|96686.3|58
1652779060000|2022-05-17 09:17:40|96739.8|96689.8|96735|96685|96742.2|96695.6|96720.6|96682.1|47
1652779070000|2022-05-17 09:17:50|96734.8|96684.8|96732.3|96682.3|96740.4|96690.4|96732.1|96682.1|46
1652779080000|2022-05-17 09:18:00|96733.3|96683.3|96731|96706|96743.6|96708|96719.5|96682.5|42
1652779090000|2022-05-17 09:18:10|96730.9|96705.9|96741.7|96691.7|96742.9|96706.3|96730.9|96691.2|33
1652779100000|2022-05-17 09:18:20|96741.5|96691.5|96745.9|96695.9|96746.2|96700.8|96725|96687.8|36
1652779110000|2022-05-17 09:18:30|96745.5|96695.5|96730.7|96705.7|96746.9|96710.2|96730.7|96693.1|34
1652779120000|2022-05-17 09:18:40|96730.8|96705.8|96740.2|96690.2|96742.9|96706.1|96728.2|96688.8|26
1652779130000|2022-05-17 09:18:50|96727.5|96702.5|96742.2|96692.2|96745.1|96702.5|96727.5|96690.8|36
1652779140000|2022-05-17 09:19:00|96741.7|96691.7|96723.5|96698.5|96743|96701.1|96723.5|96686|46
1652779150000|2022-05-17 09:19:10|96723.3|96698.3|96741.1|96691.1|96741.6|96700.2|96720.9|96687|44
1652779160000|2022-05-17 09:19:20|96740|96690|96727|96702|96740.6|96702.3|96727|96689.3|21
1652779170000|2022-05-17 09:19:30|96727.1|96702.1|96729.2|96704.2|96747.5|96708.2|96727.1|96692.8|35
1652779180000|2022-05-17 09:19:40|96741.2|96691.2|96737.2|96687.2|96741.8|96698.7|96718|96676.9|61
1652779190000|2022-05-17 09:19:50|96736.6|96686.6|96740.3|96690.3|96740.3|96701.4|96722.7|96685.1|40
1652779200000|2022-05-17 09:20:00|96740.7|96690.7|96726.2|96701.2|96742.9|96703.5|96725.5|96687.2|44
1652779210000|2022-05-17 09:20:10|96726.4|96701.4|96740.5|96690.5|96743.6|96704.9|96726.4|96686.6|60
1652779220000|2022-05-17 09:20:20|96740.6|96690.6|96725|96700|96740.6|96701.8|96723.1|96686.1|44
1652779230000|2022-05-17 09:20:30|96725.3|96700.3|96738.5|96688.5|96739.5|96700.7|96723.9|96685.3|37
1652779240000|2022-05-17 09:20:40|96737.7|96687.7|96741.6|96691.6|96741.6|96701.7|96724.2|96683.6|54
1652779250000|2022-05-17 09:20:50|96740.1|96690.1|96775.9|96725.9|96777.7|96727.7|96737.3|96687.3|63
1652779260000|2022-05-17 09:21:00|96776.9|96726.9|96769.5|96719.5|96776.9|96726.9|96768.9|96718.9|53
1652779270000|2022-05-17 09:21:10|96769.6|96719.6|96770.9|96720.9|96772|96722|96767.9|96717.9|36
1652779280000|2022-05-17 09:21:20|96770.4|96720.4|96753.3|96728.3|96771.2|96730.1|96749|96715.4|38
1652779290000|2022-05-17 09:21:30|96763.6|96713.6|96768.9|96718.9|96775.6|96741.9|96747.8|96713.3|48
1652779300000|2022-05-17 09:21:40|96769|96719|96772.9|96722.9|96774.8|96737.9|96760.2|96718.2|39
1652779310000|2022-05-17 09:21:50|96773.1|96723.1|96768.6|96718.6|96773.8|96731.6|96752.9|96715.6|50
1652779320000|2022-05-17 09:22:00|96769.4|96719.4|96766.2|96716.2|96769.4|96719.4|96765.5|96715.5|35
1652779330000|2022-05-17 09:22:10|96766.6|96716.6|96767.4|96717.4|96767.5|96717.5|96765.4|96715.4|25
1652779340000|2022-05-17 09:22:20|96767|96717|96776.4|96726.4|96777.5|96732.6|96755.7|96712|54
1652779350000|2022-05-17 09:22:30|96776.3|96726.3|96778.7|96753.7|96789.5|96753.7|96771.8|96721.8|52
1652779360000|2022-05-17 09:22:40|96779.1|96754.1|96783.9|96733.9|96790.6|96754.1|96774.3|96729.6|54
1652779370000|2022-05-17 09:22:50|96785.7|96735.7|96741.2|96691.2|96785.7|96735.7|96737.9|96687.9|65
1652779380000|2022-05-17 09:23:00|96741.4|96691.4|96750.7|96700.7|96751.4|96706.2|96731.2|96691.4|64
1652779390000|2022-05-17 09:23:10|96750.8|96700.8|96773|96723|96774.9|96724.9|96747.2|96697.2|54
1652779400000|2022-05-17 09:23:20|96773.3|96723.3|96760.4|96710.4|96774.2|96724.2|96747|96708.4|57
1652779410000|2022-05-17 09:23:30|96760|96710|96761.1|96711.1|96762.8|96712.8|96754.9|96704.9|52
1652779420000|2022-05-17 09:23:40|96760.8|96710.8|96764.1|96714.1|96765.4|96723.2|96746.7|96710.3|44
1652779430000|2022-05-17 09:23:50|96765.7|96715.7|96757|96707|96767.1|96724.8|96745.9|96707|50
1652779440000|2022-05-17 09:24:00|96757.3|96707.3|96751.3|96701.3|96759|96709|96750.4|96700.4|37
1652779450000|2022-05-17 09:24:10|96751.5|96701.5|96753.7|96703.7|96756.5|96706.5|96751.4|96701.4|44
1652779460000|2022-05-17 09:24:20|96754.1|96704.1|96753.7|96703.7|96754.9|96704.9|96749.4|96699.4|48
1652779470000|2022-05-17 09:24:30|96752.9|96702.9|96749.1|96699.1|96753.6|96714.1|96732.9|96693.2|39
1652779480000|2022-05-17 09:24:40|96750.4|96700.4|96754.5|96704.5|96754.5|96716.8|96734.5|96696.9|42
1652779490000|2022-05-17 09:24:50|96752.2|96702.2|96769.7|96719.7|96774.1|96736.5|96729|96692.5|66
1652779500000|2022-05-17 09:25:00|96771.1|96721.1|96773.5|96723.5|96776.5|96726.5|96771.1|96721.1|39
1652779510000|2022-05-17 09:25:10|96773.7|96723.7|96771.9|96721.9|96774.8|96724.8|96768.8|96718.8|40
1652779520000|2022-05-17 09:25:20|96771.7|96721.7|96779.4|96729.4|96781.8|96742.8|96761.5|96721.7|45
1652779530000|2022-05-17 09:25:30|96780.2|96730.2|96781.6|96731.6|96788.5|96750.9|96768.1|96730.2|54
1652779540000|2022-05-17 09:25:40|96781.1|96731.1|96784|96734|96784|96745.8|96766.5|96730.8|39
1652779550000|2022-05-17 09:25:50|96784.1|96734.1|96784.4|96734.4|96786.8|96750.6|96770.6|96733.5|42
1652779560000|2022-05-17 09:26:00|96776|96751|96778|96753|96791.5|96754.7|96774.6|96735.8|57
1652779570000|2022-05-17 09:26:10|96788.4|96738.4|96791.9|96741.9|96792.4|96753.7|96776.8|96738|42
1652779580000|2022-05-17 09:26:20|96792.1|96742.1|96791.5|96741.5|96794.1|96755.9|96776.7|96738.1|38
1652779590000|2022-05-17 09:26:30|96791.7|96741.7|96797.6|96747.6|96801.3|96751.3|96790.4|96740.4|35
1652779600000|2022-05-17 09:26:40|96797.5|96747.5|96800.2|96750.2|96800.2|96764.4|96785.3|96745.4|52
1652779610000|2022-05-17 09:26:50|96800.3|96750.3|96788.9|96763.9|96803.7|96763.9|96788.9|96746.9|50
1652779620000|2022-05-17 09:27:00|96801.8|96751.8|96799.5|96749.5|96802|96752|96797|96747|40
1652779630000|2022-05-17 09:27:10|96776.4|96751.4|96784.3|96734.3|96786.6|96751.4|96769.3|96719.3|49
1652779640000|2022-05-17 09:27:20|96783.4|96733.4|96768.7|96743.7|96783.9|96743.7|96767.5|96727.2|38
1652779650000|2022-05-17 09:27:30|96769.1|96744.1|96777.7|96752.7|96791.6|96753.9|96769.1|96733.3|48
1652779660000|2022-05-17 09:27:40|96778|96753|96777.9|96752.9|96791.6|96755|96776.4|96738.4|43
1652779670000|2022-05-17 09:27:50|96777.1|96752.1|96778.9|96753.9|96792.8|96754.6|96777.1|96740.3|29
1652779680000|2022-05-17 09:28:00|96779.5|96754.5|96807.5|96757.5|96807.5|96757.5|96778.3|96747.7|33
1652779690000|2022-05-17 09:28:10|96795.3|96770.3|96796|96771|96807.8|96772|96794.4|96756.3|27
1652779700000|2022-05-17 09:28:20|96796.1|96771.1|96794.8|96769.8|96807.5|96772.7|96794.4|96756.6|31
1652779710000|2022-05-17 09:28:30|96795.3|96770.3|96794.2|96769.2|96796.5|96771.5|96793.3|96768.3|24
1652779720000|2022-05-17 09:28:40|96794.3|96769.3|96796.8|96746.8|96808.5|96769.3|96794.3|96746.8|33
1652779730000|2022-05-17 09:28:50|96797.2|96747.2|96780.3|96730.3|96799.8|96760.4|96778.5|96730.3|38
1652779740000|2022-05-17 09:29:00|96780.4|96730.4|96756.1|96731.1|96784.2|96743.8|96756.1|96716.3|48
1652779750000|2022-05-17 09:29:10|96756.8|96731.8|96756.3|96731.3|96776.7|96736|96756.1|96722.2|26
1652779760000|2022-05-17 09:29:20|96756.5|96731.5|96755.1|96730.1|96756.5|96731.5|96755|96730|24
1652779770000|2022-05-17 09:29:30|96755.6|96730.6|96753.2|96728.2|96773.4|96735.9|96752.9|96716.6|41
1652779780000|2022-05-17 09:29:40|96754|96729|96772.8|96722.8|96774.6|96736.7|96752.1|96717.9|45
1652779790000|2022-05-17 09:29:50|96770|96720|96768.4|96718.4|96779.3|96729.3|96767|96717|40
1652779800000|2022-05-17 09:30:00|96767.5|96717.5|96772|96722|96774.1|96735.7|96753.6|96715.2|48
1652779810000|2022-05-17 09:30:10|96772.5|96722.5|96774.5|96724.5|96778.4|96728.4|96770.7|96720.7|42
1652779820000|2022-05-17 09:30:20|96776.7|96726.7|96769|96719|96776.7|96726.7|96766.6|96716.6|41
1652779830000|2022-05-17 09:30:30|96767.7|96717.7|96768|96718|96771.9|96721.9|96764.9|96714.9|31
1652779840000|2022-05-17 09:30:40|96767.9|96717.9|96771.3|96721.3|96771.4|96721.4|96767.8|96717.8|26
1652779850000|2022-05-17 09:30:50|96768.5|96718.5|96793.9|96743.9|96796.4|96746.4|96767.8|96717.8|58
1652779860000|2022-05-17 09:31:00|96796.3|96746.3|96807.7|96757.7|96807.7|96757.7|96796.3|96746.3|46
1652779870000|2022-05-17 09:31:10|96806.8|96756.8|96798.9|96773.9|96814.5|96774.6|96794.5|96753.7|32
1652779880000|2022-05-17 09:31:20|96798.7|96773.7|96795.8|96770.8|96811|96773.8|96794.7|96753|34
1652779890000|2022-05-17 09:31:30|96796.5|96771.5|96785.6|96760.6|96802.2|96771.5|96782.5|96744.9|43
1652779900000|2022-05-17 09:31:40|96784.9|96759.9|96776.7|96751.7|96788.4|96760.4|96775.5|96737.5|38
1652779910000|2022-05-17 09:31:50|96776.6|96751.6|96778.4|96753.4|96779.7|96754.7|96776.3|96751.3|23
1652779920000|2022-05-17 09:32:00|96778.2|96753.2|96786.4|96761.4|96802.2|96762|96773.9|96740.3|36
1652779930000|2022-05-17 09:32:10|96784.5|96759.5|96775.7|96750.7|96784.5|96759.5|96774.6|96749.6|56
1652779940000|2022-05-17 09:32:20|96775.5|96750.5|96776.7|96751.7|96778.2|96753.2|96775|96750|43
1652779950000|2022-05-17 09:32:30|96776.2|96751.2|96781.1|96756.1|96791.6|96757.1|96774.4|96739.4|61
1652779960000|2022-05-17 09:32:40|96781.3|96756.3|96779.1|96754.1|96785.4|96759|96773.8|96734.1|59
1652779970000|2022-05-17 09:32:50|96777.8|96752.8|96836|96786|96837.1|96787.1|96777.6|96745.3|53
1652779980000|2022-05-17 09:33:00|96822.4|96797.4|96824.5|96799.5|96835.5|96800.5|96819.6|96782.2|43
1652779990000|2022-05-17 09:33:10|96824.6|96799.6|96827.2|96777.2|96834.2|96799.6|96816.5|96777.2|36
1652780000000|2022-05-17 09:33:20|96815|96790|96796.2|96746.2|96830|96793.9|96794.4|96744.4|47
1652780010000|2022-05-17 09:33:30|96796.8|96746.8|96811.7|96761.7|96814.9|96776.4|96796.8|96746.8|39
1652780020000|2022-05-17 09:33:40|96812.1|96762.1|96808.8|96783.8|96821.6|96785.8|96799.9|96762.1|42
1652780030000|2022-05-17 09:33:50|96808.4|96783.4|96807.2|96757.2|96817.7|96786.9|96801.4|96754.8|50
1652780040000|2022-05-17 09:34:00|96794.5|96769.5|96811.2|96761.2|96813.9|96777.2|96794|96755.6|57
1652780050000|2022-05-17 09:34:10|96810.8|96760.8|96802.6|96752.6|96816.4|96777.5|96798.9|96748.9|49
1652780060000|2022-05-17 09:34:20|96803.6|96753.6|96808.4|96758.4|96821.2|96771.2|96802|96752|55
1652780070000|2022-05-17 09:34:30|96808.7|96758.7|96797.5|96747.5|96808.7|96758.7|96794|96744|55
1652780080000|2022-05-17 09:34:40|96794.4|96744.4|96822.6|96772.6|96824.5|96786.2|96794.4|96744.4|58
1652780090000|2022-05-17 09:34:50|96821.2|96771.2|96827.2|96777.2|96834.3|96793.8|96818.8|96771.2|46
1652780100000|2022-05-17 09:35:00|96825.8|96775.8|96808.8|96783.8|96825.9|96787.8|96808.6|96770.5|35
1652780110000|2022-05-17 09:35:10|96808|96783|96818.5|96768.5|96819.9|96783|96804.7|96768.1|29
1652780120000|2022-05-17 09:35:20|96820.1|96770.1|96816.3|96766.3|96820.1|96770.1|96816.2|96766.2|30
1652780130000|2022-05-17 09:35:30|96816.5|96766.5|96801.3|96776.3|96817.2|96776.7|96798.3|96765.9|41
1652780140000|2022-05-17 09:35:40|96801.1|96776.1|96797.8|96772.8|96810.4|96776.1|96795.8|96756.4|38
1652780150000|2022-05-17 09:35:50|96797.6|96772.6|96798.2|96773.2|96799|96774|96796.1|96771.1|28
1652780160000|2022-05-17 09:36:00|96797.5|96772.5|96803.6|96778.6|96804.9|96779.9|96796.4|96771.4|39
1652780170000|2022-05-17 09:36:10|96803.5|96778.5|96809|96784|96809|96784|96802|96777|45
1652780180000|2022-05-17 09:36:20|96808.7|96783.7|96824.4|96774.4|96830.9|96783.8|96806.2|96774|47
1652780190000|2022-05-17 09:36:30|96824.6|96774.6|96818.7|96768.7|96825.7|96775.7|96817.7|96767.7|31
1652780200000|2022-05-17 09:36:40|96818.2|96768.2|96815.5|96765.5|96819.7|96783.1|96797.8|96758.4|40
1652780210000|2022-05-17 09:36:50|96815.6|96765.6|96813.4|96763.4|96823.5|96780|96800.2|96757.4|36
1652780220000|2022-05-17 09:37:00|96813|96763|96811.8|96786.8|96822.6|96787.3|96800.1|96762.3|25
1652780230000|2022-05-17 09:37:10|96811.3|96786.3|96828.4|96778.4|96830.5|96793.7|96811.3|96774.9|49
1652780240000|2022-05-17 09:37:20|96828.6|96778.6|96824|96774|96830.6|96785.4|96810.1|96772.2|33
1652780250000|2022-05-17 09:37:30|96824.2|96774.2|96807.4|96782.4|96824.2|96785|96805.1|96772.5|36
1652780260000|2022-05-17 09:37:40|96809.1|96784.1|96819.6|96769.6|96824.3|96784.1|96807.5|96767.2|42
1652780270000|2022-05-17 09:37:50|96819.9|96769.9|96805.1|96780.1|96823.2|96784.5|96802.7|96766.5|37
1652780280000|2022-05-17 09:38:00|96819.7|96769.7|96830.2|96780.2|96830.8|96792.9|96810.6|96767.3|38
1652780290000|2022-05-17 09:38:10|96830.1|96780.1|96813.9|96763.9|96830.1|96786.2|96810.7|96760.7|43
1652780300000|2022-05-17 09:38:20|96811.6|96761.6|96819.9|96769.9|96819.9|96779.3|96795.5|96759.1|41
1652780310000|2022-05-17 09:38:30|96818.3|96768.3|96794.1|96769.1|96818.3|96770.8|96791.9|96751.9|40
1652780320000|2022-05-17 09:38:40|96794.3|96769.3|96808.8|96758.8|96812.1|96769.3|96791.9|96752.5|39
1652780330000|2022-05-17 09:38:50|96809.3|96759.3|96805.8|96755.8|96810.4|96760.4|96803.5|96753.5|26
1652780340000|2022-05-17 09:39:00|96806|96756|96799.4|96749.4|96806|96763.2|96784.4|96743.8|59
1652780350000|2022-05-17 09:39:10|96798.5|96748.5|96800.9|96750.9|96803.5|96763.3|96781.2|96741.6|55
1652780360000|2022-05-17 09:39:20|96799.4|96749.4|96786.6|96761.6|96800.6|96763|96785.5|96748.4|28
1652780370000|2022-05-17 09:39:30|96786.5|96761.5|96786.2|96761.2|96801.9|96763.1|96785.5|96746|33
1652780380000|2022-05-17 09:39:40|96800.2|96750.2|96788.2|96763.2|96800.2|96763.2|96783|96741.5|45
1652780390000|2022-05-17 09:39:50|96788.1|96763.1|96801.4|96751.4|96802.1|96763.6|96783.2|96741.4|53
1652780400000|2022-05-17 09:40:00|96801.3|96751.3|96805.5|96755.5|96809.6|96770.7|96787|96748|59
1652780410000|2022-05-17 09:40:10|96805.8|96755.8|96805.8|96755.8|96808.6|96758.6|96801.5|96751.5|43
1652780420000|2022-05-17 09:40:20|96806.3|96756.3|96848.5|96798.5|96851.1|96815.3|96806.3|96756.3|57
1652780430000|2022-05-17 09:40:30|96850|96800|96832.9|96807.9|96853|96812.9|96832.9|96795.9|43
1652780440000|2022-05-17 09:40:40|96848.5|96798.5|96843.1|96793.1|96848.5|96798.5|96839.3|96789.3|48
1652780450000|2022-05-17 09:40:50|96842.8|96792.8|96829.7|96779.7|96843|96797.3|96815.7|96773.4|54
1652780460000|2022-05-17 09:41:00|96829.6|96779.6|96816.3|96791.3|96830.3|96794.1|96816.3|96776.5|38
1652780470000|2022-05-17 09:41:10|96829.8|96779.8|96820.5|96795.5|96833.1|96795.6|96817.5|96779.8|39
1652780480000|2022-05-17 09:41:20|96819.9|96794.9|96818.2|96793.2|96833|96794.9|96815.6|96778.1|46
1652780490000|2022-05-17 09:41:30|96819.8|96794.8|96818.3|96793.3|96833.9|96795.7|96817|96779.5|40
1652780500000|2022-05-17 09:41:40|96818|96793|96812|96762|96822.5|96793|96809.2|96759.5|47
1652780510000|2022-05-17 09:41:50|96812.2|96762.2|96802.7|96777.7|96819.5|96781.3|96799.7|96762|43
1652780520000|2022-05-17 09:42:00|96802.9|96777.9|96802.6|96752.6|96814|96778.5|96789.1|96752.1|40
1652780530000|2022-05-17 09:42:10|96803|96753|96781.7|96756.7|96803|96765.5|96779.2|96742.2|54
1652780540000|2022-05-17 09:42:20|96782.4|96757.4|96785.5|96760.5|96800|96761.4|96780.8|96747.5|31
1652780550000|2022-05-17 09:42:30|96784.8|96759.8|96807.7|96757.7|96807.7|96769.2|96783.3|96747.6|45
1652780560000|2022-05-17 09:42:40|96807.1|96757.1|96800.9|96775.9|96816.5|96777.1|96790.8|96755.8|45
1652780570000|2022-05-17 09:42:50|96803|96778|96798.1|96773.1|96815.4|96778.7|96797.7|96760|35
1652780580000|2022-05-17 09:43:00|96797.4|96772.4|96809.9|96759.9|96821.6|96782.9|96796.9|96759.6|56
1652780590000|2022-05-17 09:43:10|96811.8|96761.8|96795.9|96770.9|96811.9|96774|96794.3|96758.9|43
1652780600000|2022-05-17 09:43:20|96795.4|96770.4|96824.8|96774.8|96825.7|96786.5|96795.4|96759.4|67
1652780610000|2022-05-17 09:43:30|96825.4|96775.4|96808.7|96783.7|96826.3|96788.3|96808.7|96771.7|29
1652780620000|2022-05-17 09:43:40|96809.2|96784.2|96802.9|96777.9|96822.5|96787.4|96799.3|96756.1|44
1652780630000|2022-05-17 09:43:50|96803.9|96778.9|96836.4|96786.4|96837.6|96800.5|96802.3|96770.8|42
1652780640000|2022-05-17 09:44:00|96837.5|96787.5|96838.4|96788.4|96841.8|96805.6|96827.7|96785.1|44
1652780650000|2022-05-17 09:44:10|96838.3|96788.3|96842|96792|96849.2|96802.2|96827.2|96787.1|53
1652780660000|2022-05-17 09:44:20|96841.9|96791.9|96841|96791|96842.1|96806.5|96818|96776.8|52
1652780670000|2022-05-17 09:44:30|96840.9|96790.9|96841.2|96791.2|96848.3|96805.7|96827.8|96788.5|58
1652780680000|2022-05-17 09:44:40|96841.3|96791.3|96843.5|96793.5|96843.5|96793.5|96839.5|96789.5|39
1652780690000|2022-05-17 09:44:50|96832|96807|96826.6|96801.6|96841.3|96807.9|96824.4|96786.9|46
1652780700000|2022-05-17 09:45:00|96826.9|96801.9|96844.2|96794.2|96844.2|96802.6|96825.3|96791.8|21
1652780710000|2022-05-17 09:45:10|96843.2|96793.2|96838.5|96788.5|96843.2|96793.2|96835.8|96785.8|38
1652780720000|2022-05-17 09:45:20|96834.4|96784.4|96845.2|96795.2|96846.8|96805.6|96823.8|96781.8|53
1652780730000|2022-05-17 09:45:30|96845|96795|96845.6|96795.6|96847.4|96809.4|96830.4|96791.8|39
1652780740000|2022-05-17 09:45:40|96845|96795|96842.5|96817.5|96854.7|96817.5|96840.9|96795|55
1652780750000|2022-05-17 09:45:50|96842.3|96817.3|96842.1|96817.1|96844.1|96819.1|96841.7|96816.7|34
1652780760000|2022-05-17 09:46:00|96842.4|96817.4|96870.5|96820.5|96870.5|96830.5|96842.4|96808.1|43
1652780770000|2022-05-17 09:46:10|96871.1|96821.1|96854.7|96829.7|96871.4|96833.5|96852.9|96814|52
1652780780000|2022-05-17 09:46:20|96854.9|96829.9|96865.8|96840.8|96874.6|96840.8|96854.4|96820.5|62
1652780790000|2022-05-17 09:46:30|96878.9|96828.9|96873.4|96848.4|96881.4|96851.3|96866.6|96828.7|56
1652780800000|2022-05-17 09:46:40|96874.4|96849.4|96894|96844|96894.9|96858.6|96868|96843|54
1652780810000|2022-05-17 09:46:50|96893.9|96843.9|96985.3|96935.3|96985.9|96949.9|96882.1|96843.9|70
1652780820000|2022-05-17 09:47:00|96981.6|96931.6|96986.6|96936.6|96992|96942|96977.6|96927.6|53
1652780830000|2022-05-17 09:47:10|96986.4|96936.4|96986.9|96936.9|96991.8|96941.8|96984.4|96934.4|48
1652780840000|2022-05-17 09:47:20|96986.4|96936.4|96990.3|96940.3|96992.4|96942.4|96983.8|96933.8|44
1652780850000|2022-05-17 09:47:30|96990.1|96940.1|96994.2|96944.2|96998.8|96958.6|96979|96937.5|50
1652780860000|2022-05-17 09:47:40|96993.8|96943.8|96982.6|96957.6|96994.7|96960.2|96981.6|96941.8|36
1652780870000|2022-05-17 09:47:50|96982.5|96957.5|96982.3|96957.3|96995.5|96959.6|96976.5|96943.8|51
1652780880000|2022-05-17 09:48:00|96982.7|96957.7|96985.9|96960.9|96998|96961.5|96978.1|96942.3|46
1652780890000|2022-05-17 09:48:10|96986.6|96961.6|96985|96935|96990.4|96961.6|96973|96932|52
1652780900000|2022-05-17 09:48:20|96985.1|96935.1|96982.4|96932.4|96986|96936|96981.7|96931.7|42
1652780910000|2022-05-17 09:48:30|96982.6|96932.6|96935|96885|96982.6|96932.6|96934.8|96884.8|53
1652780920000|2022-05-17 09:48:40|96935.5|96885.5|96939.4|96889.4|96941.4|96901.7|96919.8|96884.4|29
1652780930000|2022-05-17 09:48:50|96938.8|96888.8|96929.9|96879.9|96939.2|96889.2|96929.2|96879.2|35
1652780940000|2022-05-17 09:49:00|96929.5|96879.5|96957.6|96907.6|96957.6|96907.6|96920.3|96879.5|37
1652780950000|2022-05-17 09:49:10|96955.5|96905.5|96954.1|96904.1|96955.6|96905.6|96949.3|96899.3|26
1652780960000|2022-05-17 09:49:20|96952.7|96902.7|96975.3|96925.3|96976.5|96936.7|96943|96893|62
1652780970000|2022-05-17 09:49:30|96974|96924|96973|96923|96976.6|96937.8|96960.4|96919.2|35
1652780980000|2022-05-17 09:49:40|96975|96925|96976.6|96926.6|96977.4|96941.4|96959.9|96919|38
1652780990000|2022-05-17 09:49:50|96973.1|96923.1|96956.7|96931.7|96975.4|96937.4|96956.7|96919.8|38
1652781000000|2022-05-17 09:50:00|96956.8|96931.8|96955.2|96930.2|96956.8|96931.8|96953.6|96928.6|39
1652781010000|2022-05-17 09:50:10|96954.7|96929.7|96933.9|96883.9|96971.4|96933.7|96930|96880|44
1652781020000|2022-05-17 09:50:20|96934|96884|96930.2|96880.2|96934|96884|96928.6|96878.6|30
1652781030000|2022-05-17 09:50:30|96930|96880|96924.9|96874.9|96934.2|96884.2|96924|96874|53
1652781040000|2022-05-17 09:50:40|96925.5|96875.5|96925.1|96875.1|96928.9|96878.9|96921.5|96871.5|35
1652781050000|2022-05-17 09:50:50|96925|96875|96924.7|96874.7|96926.8|96876.8|96923.5|96873.5|29
1652781060000|2022-05-17 09:51:00|96924.8|96874.8|96931|96881|96937.5|96898.8|96921.8|96874|37
1652781070000|2022-05-17 09:51:10|96934|96884|96954.9|96904.9|96956.7|96906.7|96934|96884|50
1652781080000|2022-05-17 09:51:20|96952.4|96902.4|96955.6|96905.6|96958|96908|96949.1|96899.1|37
1652781090000|2022-05-17 09:51:30|96955.5|96905.5|96971.6|96921.6|96977|96927|96955.1|96905.1|46
1652781100000|2022-05-17 09:51:40|96973.3|96923.3|96977.3|96927.3|96977.3|96927.3|96969|96919|42
1652781110000|2022-05-17 09:51:50|96976.1|96926.1|96919.3|96869.3|96978.6|96928.6|96916.4|96866.4|54
1652781120000|2022-05-17 09:52:00|96913.5|96863.5|96902.6|96877.6|96928.6|96884|96898.7|96861.3|55
1652781130000|2022-05-17 09:52:10|96902.3|96877.3|96901.7|96851.7|96911.2|96880.4|96887.9|96851.5|56
1652781140000|2022-05-17 09:52:20|96889|96864|96898|96873|96914.6|96880.4|96889|96854.5|52
1652781150000|2022-05-17 09:52:30|96898.2|96873.2|96896.5|96871.5|96912.9|96878.2|96892.7|96857.8|52
1652781160000|2022-05-17 09:52:40|96895.6|96870.6|96901.1|96876.1|96915.9|96876.5|96894.1|96860.2|49
1652781170000|2022-05-17 09:52:50|96901.4|96876.4|96904|96854|96910.9|96877.4|96892.1|96852.7|43
1652781180000|2022-05-17 09:53:00|96903.8|96853.8|96893.8|96868.8|96903.8|96870.9|96888.5|96850.4|39
1652781190000|2022-05-17 09:53:10|96894|96869|96881.6|96856.6|96905|96869|96875.1|96839.2|54
1652781200000|2022-05-17 09:53:20|96881.8|96856.8|96894.6|96844.6|96896.7|96859.5|96880.6|96837.5|31
1652781210000|2022-05-17 09:53:30|96894.4|96844.4|96880|96855|96895.6|96855.9|96879.6|96842.1|29
1652781220000|2022-05-17 09:53:40|96879.8|96854.8|96875.9|96850.9|96880.4|96855.4|96874.2|96849.2|37
1652781230000|2022-05-17 09:53:50|96877.1|96852.1|96874.6|96849.6|96879.7|96854.7|96873.1|96848.1|34
1652781240000|2022-05-17 09:54:00|96874.1|96849.1|96871.5|96846.5|96889.8|96853.3|96871.2|96826.6|46
1652781250000|2022-05-17 09:54:10|96872|96847|96861.1|96836.1|96885|96847|96860.6|96830.7|48
1652781260000|2022-05-17 09:54:20|96861.5|96836.5|96843.2|96818.2|96864.1|96839.1|96837.2|96800.3|64
1652781270000|2022-05-17 09:54:30|96842.1|96817.1|96836|96811|96851.5|96818.2|96836|96801.2|36
1652781280000|2022-05-17 09:54:40|96835.4|96810.4|96835.9|96810.9|96839.3|96814.3|96832.3|96807.3|48
1652781290000|2022-05-17 09:54:50|96835.8|96810.8|96831.1|96806.1|96848.9|96811.5|96826.9|96787.1|50
1652781300000|2022-05-17 09:55:00|96830.7|96805.7|96829.3|96804.3|96833|96808|96827.6|96802.6|58
1652781310000|2022-05-17 09:55:10|96831.3|96806.3|96823.7|96798.7|96842.9|96806.3|96822.3|96791.6|46
1652781320000|2022-05-17 09:55:20|96823.6|96798.6|96813.5|96788.5|96824.1|96799.1|96806.8|96765.6|57
1652781330000|2022-05-17 09:55:30|96813.3|96788.3|96812.4|96787.4|96814.3|96789.3|96808.5|96783.5|48
1652781340000|2022-05-17 09:55:40|96810.8|96785.8|96808.3|96783.3|96814.3|96789.3|96806.3|96781.3|39
1652781350000|2022-05-17 09:55:50|96810|96785|96806.6|96781.6|96810|96785|96805.9|96780.9|50
1652781360000|2022-05-17 09:56:00|96806.8|96781.8|96802.3|96777.3|96806.9|96781.9|96800|96775|53
1652781370000|2022-05-17 09:56:10|96804.3|96779.3|96804|96779|96813.4|96781.5|96799.8|96760.1|57
1652781380000|2022-05-17 09:56:20|96803.6|96778.6|96804.8|96779.8|96815.7|96782.6|96802.7|96765.7|52
1652781390000|2022-05-17 09:56:30|96805.5|96780.5|96822.3|96772.3|96822.9|96785.3|96799.7|96762.3|65
1652781400000|2022-05-17 09:56:40|96821.1|96771.1|96821.5|96771.5|96823.4|96785.4|96802.9|96761.1|58
1652781410000|2022-05-17 09:56:50|96821.6|96771.6|96804.3|96779.3|96824.7|96788|96801.7|96765|51
1652781420000|2022-05-17 09:57:00|96803.8|96778.8|96807.9|96782.9|96808.3|96783.3|96803.8|96778.8|39
1652781430000|2022-05-17 09:57:10|96808|96783|96810.5|96785.5|96814.5|96789.5|96807.2|96782.2|31
1652781440000|2022-05-17 09:57:20|96810.4|96785.4|96799.2|96774.2|96815.4|96785.6|96798.9|96765.4|40
1652781450000|2022-05-17 09:57:30|96799.3|96774.3|96802|96777|96803.4|96778.4|96799.3|96774.3|50
1652781460000|2022-05-17 09:57:40|96802.5|96777.5|96802.1|96777.1|96803.2|96778.2|96801.2|96776.2|37
1652781470000|2022-05-17 09:57:50|96802.3|96777.3|96807.9|96782.9|96822.9|96785.2|96793.1|96758.2|55
1652781480000|2022-05-17 09:58:00|96809.9|96784.9|96824.6|96799.6|96836.2|96804.3|96808.3|96783.3|58
1652781490000|2022-05-17 09:58:10|96823.7|96798.7|96826|96801|96838.9|96804.4|96823.7|96777.4|46
1652781500000|2022-05-17 09:58:20|96824.8|96799.8|96828.8|96803.8|96837.1|96807.4|96822.1|96786.5|48
1652781510000|2022-05-17 09:58:30|96830.2|96805.2|96827.1|96802.1|96832|96807|96821.6|96796.6|51
1652781520000|2022-05-17 09:58:40|96823.6|96798.6|96808.6|96783.6|96825.4|96800.4|96802|96760.6|69
1652781530000|2022-05-17 09:58:50|96807.7|96782.7|96806.2|96781.2|96812.9|96785.8|96796.5|96760.4|64
1652781540000|2022-05-17 09:59:00|96804.3|96779.3|96801.6|96776.6|96811.2|96780.3|96796.8|96757.7|66
1652781550000|2022-05-17 09:59:10|96801|96776|96803.9|96778.9|96806.4|96781.4|96793.7|96768.7|47
1652781560000|2022-05-17 09:59:20|96804.2|96779.2|96806.9|96781.9|96808.1|96783.1|96802.1|96777.1|41
1652781570000|2022-05-17 09:59:30|96807|96782|96803|96778|96821|96785.7|96800.4|96765.8|57
1652781580000|2022-05-17 09:59:40|96817.7|96767.7|96811.7|96786.7|96822.6|96786.7|96801.9|96764|61
1652781590000|2022-05-17 09:59:50|96820.9|96770.9|96832.2|96782.2|96834.9|96784.9|96820.9|96770.9|62
1652781600000|2022-05-17 10:00:00|96832.3|96782.3|96818.6|96768.6|96832.3|96794.6|96806.3|96763.4|64
1652781610000|2022-05-17 10:00:10|96817.9|96767.9|96811.8|96761.8|96819|96780.9|96796.9|96753.9|54
1652781620000|2022-05-17 10:00:20|96810.8|96760.8|96804.1|96754.1|96813.9|96765|96789.5|96750.7|67
1652781630000|2022-05-17 10:00:30|96804.3|96754.3|96794.2|96744.2|96805.6|96761.9|96779.7|96740.7|61
1652781640000|2022-05-17 10:00:40|96794.1|96744.1|96793.4|96743.4|96795.1|96745.1|96790.2|96740.2|36
1652781650000|2022-05-17 10:00:50|96793.6|96743.6|96793.7|96743.7|96796.5|96756.1|96781.1|96742.2|44
1652781660000|2022-05-17 10:01:00|96793.5|96743.5|96780.4|96755.4|96793.5|96757.2|96780.1|96743.5|39
1652781670000|2022-05-17 10:01:10|96780.2|96755.2|96768.9|96743.9|96781|96756|96762|96719.2|61
1652781680000|2022-05-17 10:01:20|96768.3|96743.3|96768.3|96743.3|96768.3|96743.3|96763.6|96738.6|50
1652781690000|2022-05-17 10:01:30|96768.5|96743.5|96765.6|96740.6|96770.2|96745.2|96764.3|96739.3|43
1652781700000|2022-05-17 10:01:40|96765|96740|96764.3|96739.3|96767.9|96742.9|96762.3|96737.3|39
1652781710000|2022-05-17 10:01:50|96765.7|96740.7|96773.7|96748.7|96773.7|96748.7|96765.7|96740.7|43
1652781720000|2022-05-17 10:02:00|96773.4|96748.4|96779.3|96754.3|96781.9|96756.9|96773.4|96748.4|37
1652781730000|2022-05-17 10:02:10|96779.6|96754.6|96774.9|96749.9|96785.3|96760.3|96774.9|96749.9|48
1652781740000|2022-05-17 10:02:20|96776|96751|96777.7|96752.7|96780.3|96755.3|96776|96751|47
1652781750000|2022-05-17 10:02:30|96776.9|96751.9|96776.6|96751.6|96779|96754|96774.8|96749.8|47
1652781760000|2022-05-17 10:02:40|96776.5|96751.5|96775.3|96750.3|96780.1|96755.1|96771.1|96746.1|44
1652781770000|2022-05-17 10:02:50|96775|96750|96771|96746|96784.7|96751.7|96758.5|96708.5|36
1652781780000|2022-05-17 10:03:00|96783.6|96733.6|96771.3|96746.3|96785.3|96754.1|96770.3|96733.6|48
1652781790000|2022-05-17 10:03:10|96773.1|96748.1|96783.6|96733.6|96785.3|96748.7|96768.4|96732.4|57
1652781800000|2022-05-17 10:03:20|96769.7|96744.7|96765.5|96740.5|96777.4|96746.6|96761.8|96727.4|43
1652781810000|2022-05-17 10:03:30|96764.8|96739.8|96764.7|96714.7|96766.3|96741.3|96751.7|96713.7|43
1652781820000|2022-05-17 10:03:40|96763.3|96713.3|96755.4|96730.4|96763.3|96730.9|96751.3|96713.3|33
1652781830000|2022-05-17 10:03:50|96756.8|96731.8|96755.6|96730.6|96757|96732|96754|96729|23
1652781840000|2022-05-17 10:04:00|96755.4|96730.4|96740.4|96715.4|96755.7|96730.7|96740.4|96703.4|42
1652781850000|2022-05-17 10:04:10|96740.3|96715.3|96739.2|96714.2|96742.8|96717.8|96738.6|96713.6|40
1652781860000|2022-05-17 10:04:20|96740.6|96715.6|96741.9|96716.9|96743.6|96718.6|96740.6|96715.6|35
1652781870000|2022-05-17 10:04:30|96742|96717|96745|96720|96745.9|96720.9|96741.9|96716.9|25
1652781880000|2022-05-17 10:04:40|96745.5|96720.5|96745|96720|96746|96721|96741.5|96716.5|23
1652781890000|2022-05-17 10:04:50|96746.1|96721.1|96749|96724|96762.1|96733.6|96742.4|96707.3|53
1652781900000|2022-05-17 10:05:00|96748.4|96723.4|96781.2|96756.2|96800.1|96761.5|96748.4|96710.3|67
1652781910000|2022-05-17 10:05:10|96781.5|96756.5|96790.1|96765.1|96802.9|96767.1|96777.9|96734.9|47
1652781920000|2022-05-17 10:05:20|96790|96765|96797.2|96747.2|96804.4|96766.6|96783.9|96745.7|46
1652781930000|2022-05-17 10:05:30|96784.7|96759.7|96800.4|96750.4|96802.5|96763|96784.7|96746.7|47
1652781940000|2022-05-17 10:05:40|96802.1|96752.1|96790|96765|96803.4|96767|96789.4|96747.7|47
1652781950000|2022-05-17 10:05:50|96790.3|96765.3|96786.3|96761.3|96804.9|96767.3|96784.9|96750.4|47
1652781960000|2022-05-17 10:06:00|96785.1|96760.1|96792.9|96742.9|96795.2|96760.7|96781.1|96742.9|48
1652781970000|2022-05-17 10:06:10|96794.3|96744.3|96785.6|96735.6|96794.4|96753.6|96778.6|96734.9|40
1652781980000|2022-05-17 10:06:20|96786.1|96736.1|96772.1|96747.1|96786.7|96750.7|96768.5|96729|44
1652781990000|2022-05-17 10:06:30|96771.9|96746.9|96771.6|96746.6|96772.2|96747.2|96771.5|96746.5|29
1652782000000|2022-05-17 10:06:40|96771.7|96746.7|96777.8|96752.8|96790.7|96754|96771.4|96736.1|31
1652782010000|2022-05-17 10:06:50|96777.4|96752.4|96780.2|96755.2|96791.7|96755.5|96776.4|96738.8|23
1652782020000|2022-05-17 10:07:00|96779.9|96754.9|96787.7|96762.7|96789.2|96764.2|96779.5|96754.5|46
1652782030000|2022-05-17 10:07:10|96788.1|96763.1|96806.5|96756.5|96807.1|96767.3|96787.9|96749.7|37
1652782040000|2022-05-17 10:07:20|96806.2|96756.2|96789.7|96764.7|96807.1|96764.7|96789.2|96749.7|41
1652782050000|2022-05-17 10:07:30|96789.6|96764.6|96802.5|96752.5|96802.5|96765.7|96788.4|96752.5|30
1652782060000|2022-05-17 10:07:40|96801.1|96751.1|96802.1|96752.1|96806.2|96771.1|96789.4|96748.2|39
1652782070000|2022-05-17 10:07:50|96802.5|96752.5|96809.2|96759.2|96809.8|96769.1|96788.9|96750.9|48
1652782080000|2022-05-17 10:08:00|96807.3|96757.3|96807|96757|96807.8|96770.3|96791.1|96752.5|42
1652782090000|2022-05-17 10:08:10|96806.8|96756.8|96797.6|96747.6|96806.8|96762|96783.8|96744.7|44
1652782100000|2022-05-17 10:08:20|96797.7|96747.7|96781.8|96756.8|96797.7|96761.3|96781.5|96744.8|40
1652782110000|2022-05-17 10:08:30|96781.7|96756.7|96795|96745|96798.1|96756.7|96781|96742.9|43
1652782120000|2022-05-17 10:08:40|96795.2|96745.2|96782.9|96757.9|96797.6|96760.8|96782|96743|38
1652782130000|2022-05-17 10:08:50|96782.4|96757.4|96789.3|96739.3|96796.5|96757.4|96777.2|96737|47
1652782140000|2022-05-17 10:09:00|96787.9|96737.9|96777.7|96752.7|96796.2|96754.8|96777.3|96737.7|46
1652782150000|2022-05-17 10:09:10|96778|96753|96779.2|96754.2|96791.5|96754.8|96775.3|96741|40
1652782160000|2022-05-17 10:09:20|96779.6|96754.6|96781.8|96756.8|96794.7|96757.4|96779.6|96742.2|27
1652782170000|2022-05-17 10:09:30|96780.9|96755.9|96780|96755|96781.3|96756.3|96779.8|96754.8|23
1652782180000|2022-05-17 10:09:40|96780.1|96755.1|96790.3|96740.3|96791.5|96755.1|96774.8|96738|28
1652782190000|2022-05-17 10:09:50|96790.5|96740.5|96780.9|96730.9|96790.8|96754.7|96769.1|96730.9|28
1652782200000|2022-05-17 10:10:00|96780.4|96730.4|96766.7|96741.7|96780.4|96741.7|96764.5|96724.4|49
1652782210000|2022-05-17 10:10:10|96766.6|96741.6|96761.3|96736.3|96779.9|96741.6|96761.3|96721.9|43
1652782220000|2022-05-17 10:10:20|96761.2|96736.2|96758.8|96733.8|96771.6|96737|96758.8|96720.9|18
1652782230000|2022-05-17 10:10:30|96773.4|96723.4|96770.9|96720.9|96773.4|96734.7|96758.1|96718.7|38
1652782240000|2022-05-17 10:10:40|96771|96721|96758|96733|96774.2|96736.3|96757.8|96720.9|42
1652782250000|2022-05-17 10:10:50|96758.4|96733.4|96769.1|96719.1|96770.5|96733.7|96757.2|96716.7|35
1652782260000|2022-05-17 10:11:00|96768.4|96718.4|96762.8|96712.8|96769.3|96729.3|96751.6|96712.2|40
1652782270000|2022-05-17 10:11:10|96763.3|96713.3|96744.6|96719.6|96763.5|96721.2|96743.9|96707.8|37
1652782280000|2022-05-17 10:11:20|96744.5|96719.5|96759.2|96709.2|96759.5|96720.1|96744.1|96707.9|23
1652782290000|2022-05-17 10:11:30|96759.1|96709.1|96756.5|96706.5|96759.1|96718.2|96739.4|96705.3|40
1652782300000|2022-05-17 10:11:40|96756.7|96706.7|96742.8|96717.8|96758|96720.5|96742.8|96705.2|30
1652782310000|2022-05-17 10:11:50|96742.9|96717.9|96740.8|96715.8|96743.2|96718.2|96740.8|96715.8|24
1652782320000|2022-05-17 10:12:00|96741|96716|96747.6|96722.6|96747.8|96722.8|96739.7|96714.7|31
1652782330000|2022-05-17 10:12:10|96748|96723|96753.1|96728.1|96766.7|96728.6|96748|96711.4|37
1652782340000|2022-05-17 10:12:20|96753.3|96728.3|96758.7|96733.7|96773.5|96734.9|96752.7|96723.5|44
1652782350000|2022-05-17 10:12:30|96758.6|96733.6|96757.1|96732.1|96769.8|96737.3|96756|96718.4|33
1652782360000|2022-05-17 10:12:40|96769.2|96719.2|96753.8|96728.8|96769.2|96730.1|96749.7|96713.5|45
1652782370000|2022-05-17 10:12:50|96755.6|96730.6|96755.3|96730.3|96768.6|96731.5|96754.1|96718|28
1652782380000|2022-05-17 10:13:00|96755.2|96730.2|96765.8|96740.8|96780.1|96741.8|96753.9|96724.7|45
1652782390000|2022-05-17 10:13:10|96766.1|96741.1|96763.6|96738.6|96766.2|96741.2|96759|96734|33
1652782400000|2022-05-17 10:13:20|96763.3|96738.3|96785.6|96735.6|96786.3|96749.8|96762.5|96733|41
1652782410000|2022-05-17 10:13:30|96784.5|96734.5|96771.7|96746.7|96784.5|96748.5|96767.1|96730.7|50
1652782420000|2022-05-17 10:13:40|96771.3|96746.3|96773.2|96748.2|96773.8|96748.8|96771.3|96746.3|27
1652782430000|2022-05-17 10:13:50|96783.3|96733.3|96769.9|96744.9|96785.4|96747.5|96769.9|96733.3|26
1652782440000|2022-05-17 10:14:00|96769.8|96744.8|96776.9|96751.9|96793.2|96754.7|96769.7|96741.4|35
1652782450000|2022-05-17 10:14:10|96779.8|96754.8|96783.8|96758.8|96785|96760|96777.5|96752.5|43
1652782460000|2022-05-17 10:14:20|96785.5|96760.5|96788.9|96763.9|96790.4|96765.4|96782.5|96757.5|49
1652782470000|2022-05-17 10:14:30|96789.1|96764.1|96785.1|96760.1|96802.8|96767.6|96782.1|96746.5|52
1652782480000|2022-05-17 10:14:40|96785.5|96760.5|96786.4|96761.4|96787.8|96762.8|96783.2|96758.2|43
1652782490000|2022-05-17 10:14:50|96786.5|96761.5|96786.9|96761.9|96787.4|96762.4|96778.3|96753.3|51
1652782500000|2022-05-17 10:15:00|96787.3|96762.3|96801.6|96776.6|96802.1|96777.1|96787|96762|56
1652782510000|2022-05-17 10:15:10|96801.2|96776.2|96804.5|96779.5|96808.6|96783.6|96801.1|96776.1|41
1652782520000|2022-05-17 10:15:20|96805|96780|96803.2|96778.2|96808.2|96783.2|96803.2|96778.2|43
1652782530000|2022-05-17 10:15:30|96802.9|96777.9|96806|96781|96808.5|96783.5|96802.5|96777.5|38
1652782540000|2022-05-17 10:15:40|96805.9|96780.9|96807.3|96782.3|96818.1|96783.1|96804.5|96766.4|48
1652782550000|2022-05-17 10:15:50|96807.5|96782.5|96804.1|96779.1|96808.6|96783.6|96802.4|96777.4|42
1652782560000|2022-05-17 10:16:00|96803.4|96778.4|96807|96782|96807.3|96782.3|96803.4|96778.4|41
1652782570000|2022-05-17 10:16:10|96807.2|96782.2|96811.9|96786.9|96826|96788.3|96806.9|96775.2|37
1652782580000|2022-05-17 10:16:20|96811.3|96786.3|96732.4|96682.4|96811.5|96786.5|96731.5|96681.5|67
1652782590000|2022-05-17 10:16:30|96731.6|96681.6|96751.2|96701.2|96795.3|96745.3|96729.7|96679.7|79
1652782600000|2022-05-17 10:16:40|96751.3|96701.3|96748.4|96723.4|96785.2|96735.2|96748|96701.3|70
1652782610000|2022-05-17 10:16:50|96761.2|96711.2|96741.3|96691.3|96768.7|96730|96722.9|96681.5|79
1652782620000|2022-05-17 10:17:00|96726.8|96701.8|96731.3|96681.3|96767.8|96721|96721.5|96681.3|73
1652782630000|2022-05-17 10:17:10|96732.7|96682.7|96728.2|96678.2|96741.7|96705.4|96714.1|96672|78
1652782640000|2022-05-17 10:17:20|96729.3|96679.3|96760.1|96710.1|96781.3|96734.2|96710.3|96677.4|72
1652782650000|2022-05-17 10:17:30|96759.3|96709.3|96744.2|96719.2|96765.9|96727|96741.9|96701.8|66
1652782660000|2022-05-17 10:17:40|96744.6|96719.6|96714.9|96689.9|96759.3|96724.5|96714.9|96684.1|63
1652782670000|2022-05-17 10:17:50|96715.5|96690.5|96703.9|96678.9|96728.2|96690.5|96691|96656.8|71
1652782680000|2022-05-17 10:18:00|96704.6|96679.6|96713.1|96688.1|96730.6|96694.4|96693.1|96657.8|74
1652782690000|2022-05-17 10:18:10|96712.7|96687.7|96689.4|96664.4|96721.9|96688|96688.3|96657.2|68
1652782700000|2022-05-17 10:18:20|96690.1|96665.1|96695.7|96670.7|96717.3|96672.6|96690.1|96659.4|63
1652782710000|2022-05-17 10:18:30|96694.8|96669.8|96693.9|96668.9|96711.9|96675|96685.8|96649.1|70
1652782720000|2022-05-17 10:18:40|96695.1|96670.1|96681|96656|96700|96670.1|96679.5|96642.1|64
1652782730000|2022-05-17 10:18:50|96680.8|96655.8|96616.7|96566.7|96680.8|96655.8|96616.7|96566.7|66
1652782740000|2022-05-17 10:19:00|96623.6|96573.6|96603.3|96553.3|96626.2|96582.5|96592|96550.1|76
1652782750000|2022-05-17 10:19:10|96602.8|96552.8|96586.8|96536.8|96602.8|96559.3|96552.9|96514.1|75
1652782760000|2022-05-17 10:19:20|96578.7|96553.7|96612.2|96562.2|96612.2|96577.1|96573.2|96533.5|77
1652782770000|2022-05-17 10:19:30|96597.2|96572.2|96559.1|96509.1|96610.8|96572.2|96549.2|96508.7|74
1652782780000|2022-05-17 10:19:40|96556.3|96506.3|96595.7|96545.7|96598.5|96556.1|96553.1|96506.3|77
1652782790000|2022-05-17 10:19:50|96596.8|96546.8|96656.5|96606.5|96664.9|96614.9|96576|96533.5|73
1652782800000|2022-05-17 10:20:00|96655.6|96605.6|96652|96602|96659.4|96609.4|96649.3|96599.3|74
1652782810000|2022-05-17 10:20:10|96652.3|96602.3|96650.9|96600.9|96666|96616|96639.5|96589.5|70
1652782820000|2022-05-17 10:20:20|96652.1|96602.1|96607.9|96557.9|96652.1|96602.1|96593.7|96553.7|71
1652782830000|2022-05-17 10:20:30|96607.8|96557.8|96601.7|96551.7|96609.7|96559.7|96597.1|96547.1|60
1652782840000|2022-05-17 10:20:40|96602.1|96552.1|96589|96564|96604.5|96564|96588.8|96549.2|56
1652782850000|2022-05-17 10:20:50|96600|96550|96602.1|96552.1|96603.2|96553.2|96599.8|96549.8|49
1652782860000|2022-05-17 10:21:00|96603.3|96553.3|96610.7|96560.7|96610.7|96560.7|96580.6|96543.2|61
1652782870000|2022-05-17 10:21:10|96612|96562|96650.1|96600.1|96652.6|96617.6|96612|96562|68
1652782880000|2022-05-17 10:21:20|96649.8|96599.8|96649.5|96599.5|96653.5|96603.5|96640.7|96590.7|64
1652782890000|2022-05-17 10:21:30|96650.4|96600.4|96660.1|96610.1|96667|96617|96648.1|96598.1|64
1652782900000|2022-05-17 10:21:40|96656.2|96606.2|96635.6|96585.6|96674.8|96624.8|96634.1|96584.1|76
1652782910000|2022-05-17 10:21:50|96635.5|96585.5|96615.9|96565.9|96635.5|96585.5|96615|96565|65
1652782920000|2022-05-17 10:22:00|96615.5|96565.5|96610.2|96560.2|96616.4|96566.4|96607.1|96557.1|57
1652782930000|2022-05-17 10:22:10|96611.9|96561.9|96614.1|96564.1|96633.5|96583.5|96596.7|96561.9|71
1652782940000|2022-05-17 10:22:20|96617.6|96567.6|96607.6|96557.6|96618.1|96570.3|96594.7|96557.3|55
1652782950000|2022-05-17 10:22:30|96607.7|96557.7|96597.4|96547.4|96615.2|96574.9|96594.5|96544.5|49
1652782960000|2022-05-17 10:22:40|96597.6|96547.6|96590.5|96540.5|96601.4|96561.3|96581.5|96539.7|65
1652782970000|2022-05-17 10:22:50|96589|96539|96567.9|96517.9|96591.1|96541.1|96567.9|96517.9|46
1652782980000|2022-05-17 10:23:00|96568.2|96518.2|96543.8|96518.8|96568.2|96519.1|96543.5|96501.1|66
1652782990000|2022-05-17 10:23:10|96543.9|96518.9|96546.4|96496.4|96555.4|96518.9|96533|96491.5|65
1652783000000|2022-05-17 10:23:20|96546.3|96496.3|96539.3|96489.3|96546.3|96496.3|96519.5|96481.9|68
1652783010000|2022-05-17 10:23:30|96538.2|96488.2|96564.7|96514.7|96564.7|96514.7|96531.2|96481.2|72
1652783020000|2022-05-17 10:23:40|96564.3|96514.3|96597.5|96547.5|96601.1|96551.1|96560.8|96510.8|72
1652783030000|2022-05-17 10:23:50|96596.2|96546.2|96620.6|96570.6|96620.6|96570.6|96596.2|96546.2|62
1652783040000|2022-05-17 10:24:00|96619.1|96569.1|96620.2|96570.2|96623.8|96573.8|96615.6|96565.6|61
1652783050000|2022-05-17 10:24:10|96620.1|96570.1|96660.6|96635.6|96673.9|96636.1|96619.1|96569.1|67
1652783060000|2022-05-17 10:24:20|96660.3|96635.3|96612.5|96562.5|96669.8|96635.3|96612.5|96562.5|68
1652783070000|2022-05-17 10:24:30|96617.1|96567.1|96602.9|96552.9|96617.1|96567.1|96584.9|96534.9|71
1652783080000|2022-05-17 10:24:40|96602.7|96552.7|96579.5|96529.5|96606.2|96556.2|96573.7|96523.7|77
1652783090000|2022-05-17 10:24:50|96578|96528|96583.5|96533.5|96591.4|96541.4|96572.7|96522.7|76
1652783100000|2022-05-17 10:25:00|96583.7|96533.7|96550.1|96500.1|96583.7|96533.7|96550.1|96500.1|72
1652783110000|2022-05-17 10:25:10|96551.1|96501.1|96522.4|96472.4|96551.4|96501.4|96518.9|96468.9|74
1652783120000|2022-05-17 10:25:20|96522.6|96472.6|96541.6|96491.6|96545.4|96495.4|96514.8|96464.8|75
1652783130000|2022-05-17 10:25:30|96544.4|96494.4|96540.7|96490.7|96545.9|96495.9|96535.1|96485.1|71
1652783140000|2022-05-17 10:25:40|96541.8|96491.8|96548.8|96498.8|96555.6|96505.6|96541.8|96491.8|76
1652783150000|2022-05-17 10:25:50|96549.4|96499.4|96556.8|96506.8|96559.4|96509.4|96546.2|96496.2|67
1652783160000|2022-05-17 10:26:00|96558.1|96508.1|96577.8|96527.8|96583.8|96533.8|96544.8|96494.8|77
1652783170000|2022-05-17 10:26:10|96576.1|96526.1|96548|96498|96576.1|96526.1|96541.1|96491.1|77
1652783180000|2022-05-17 10:26:20|96549.5|96499.5|96550.1|96500.1|96562|96512|96547.3|96497.3|56
1652783190000|2022-05-17 10:26:30|96549.7|96499.7|96553.2|96503.2|96557.2|96507.2|96546.8|96496.8|59
1652783200000|2022-05-17 10:26:40|96553.7|96503.7|96554.4|96504.4|96566.9|96516.9|96548.6|96498.6|56
1652783210000|2022-05-17 10:26:50|96555.4|96505.4|96522.4|96472.4|96555.4|96505.4|96519.3|96469.3|69
1652783220000|2022-05-17 10:27:00|96522.3|96472.3|96509.7|96459.7|96528.7|96478.7|96506.5|96456.5|66
1652783230000|2022-05-17 10:27:10|96508.2|96458.2|96508.4|96458.4|96514.7|96464.7|96505.4|96455.4|62
1652783240000|2022-05-17 10:27:20|96506.4|96456.4|96524.4|96474.4|96524.9|96474.9|96503.8|96453.8|70
1652783250000|2022-05-17 10:27:30|96523.6|96473.6|96529.3|96479.3|96537.3|96494.1|96519.1|96473.6|69
1652783260000|2022-05-17 10:27:40|96530.8|96480.8|96535.5|96485.5|96535.5|96485.5|96523.3|96473.3|59
1652783270000|2022-05-17 10:27:50|96535.6|96485.6|96549.4|96499.4|96552.8|96512.4|96524.1|96485.6|72
1652783280000|2022-05-17 10:28:00|96544.8|96494.8|96556.1|96506.1|96565.4|96515.4|96532.4|96494|65
1652783290000|2022-05-17 10:28:10|96555.4|96505.4|96538.8|96488.8|96555.6|96505.6|96538.8|96488.8|58
1652783300000|2022-05-17 10:28:20|96538.6|96488.6|96532.6|96482.6|96548.5|96498.5|96530.6|96480.6|69
1652783310000|2022-05-17 10:28:30|96534.6|96484.6|96540.2|96490.2|96549.3|96500.7|96521.2|96484.6|60
1652783320000|2022-05-17 10:28:40|96544.8|96494.8|96518.4|96493.4|96545.8|96500.8|96518.3|96480.9|56
1652783330000|2022-05-17 10:28:50|96519.4|96494.4|96549.6|96499.6|96553.6|96504.7|96519.4|96485.4|64
1652783340000|2022-05-17 10:29:00|96553.3|96503.3|96559|96509|96570.5|96520.5|96548.9|96498.9|74
1652783350000|2022-05-17 10:29:10|96557.5|96507.5|96558.8|96508.8|96565.6|96515.6|96546.1|96496.1|69
1652783360000|2022-05-17 10:29:20|96555|96505|96544.7|96494.7|96559.2|96509.2|96529.1|96487.1|72
1652783370000|2022-05-17 10:29:30|96542.8|96492.8|96571.2|96521.2|96580.9|96530.9|96541.1|96491.1|73
1652783380000|2022-05-17 10:29:40|96571.1|96521.1|96583.2|96533.2|96586.1|96546.4|96567.1|96517.1|56
1652783390000|2022-05-17 10:29:50|96584.5|96534.5|96610.4|96560.4|96613.8|96579.4|96584.5|96534.5|65
1652783400000|2022-05-17 10:30:00|96610.2|96560.2|96619.9|96569.9|96620.2|96571.8|96596.8|96557.2|50
1652783410000|2022-05-17 10:30:10|96618.3|96568.3|96614.2|96564.2|96621.6|96571.6|96614.2|96564.2|49
1652783420000|2022-05-17 10:30:20|96615.8|96565.8|96662.5|96612.5|96669.5|96627.6|96592.7|96552.9|64
1652783430000|2022-05-17 10:30:30|96664.4|96614.4|96694.8|96644.8|96709.7|96659.7|96651.2|96607.7|63
1652783440000|2022-05-17 10:30:40|96692|96642|96717|96667|96729.3|96679.3|96690.2|96640.2|64
1652783450000|2022-05-17 10:30:50|96716.9|96666.9|96694.7|96644.7|96716.9|96666.9|96694.7|96644.7|56
1652783460000|2022-05-17 10:31:00|96694.2|96644.2|96664.8|96614.8|96695.7|96645.7|96659.8|96609.8|61
1652783470000|2022-05-17 10:31:10|96665|96615|96658.3|96608.3|96665|96615|96626.1|96576.1|61
1652783480000|2022-05-17 10:31:20|96658.4|96608.4|96627.5|96577.5|96658.4|96608.4|96623.8|96573.8|60
1652783490000|2022-05-17 10:31:30|96625.4|96575.4|96608.5|96558.5|96626.6|96576.6|96605.4|96555.4|47
1652783500000|2022-05-17 10:31:40|96608.8|96558.8|96584.7|96534.7|96609.1|96559.1|96577.6|96527.6|65
1652783510000|2022-05-17 10:31:50|96584|96534|96601.8|96551.8|96601.9|96551.9|96582.6|96532.6|63
1652783520000|2022-05-17 10:32:00|96600.1|96550.1|96614.5|96564.5|96620.2|96570.2|96600.1|96550.1|58
1652783530000|2022-05-17 10:32:10|96613.7|96563.7|96628.9|96578.9|96630.4|96580.4|96602.3|96552.3|66
1652783540000|2022-05-17 10:32:20|96628.8|96578.8|96617.4|96567.4|96628.8|96578.8|96617.4|96567.4|65
1652783550000|2022-05-17 10:32:30|96618.3|96568.3|96624.7|96574.7|96626|96576|96616.2|96566.2|67
1652783560000|2022-05-17 10:32:40|96623.2|96573.2|96631|96581|96633.2|96583.2|96618.4|96568.4|65
1652783570000|2022-05-17 10:32:50|96630.8|96580.8|96613.5|96563.5|96630.8|96580.8|96612.4|96562.4|55
1652783580000|2022-05-17 10:33:00|96612.3|96562.3|96606.3|96556.3|96616.6|96566.6|96603.8|96553.8|52
1652783590000|2022-05-17 10:33:10|96604.3|96554.3|96607.8|96557.8|96615.3|96565.3|96600.7|96550.7|60
1652783600000|2022-05-17 10:33:20|96607|96557|96604.8|96554.8|96611.3|96561.3|96603.3|96553.3|50
1652783610000|2022-05-17 10:33:30|96604.5|96554.5|96604|96554|96610.2|96560.2|96598.9|96548.9|62
1652783620000|2022-05-17 10:33:40|96606.1|96556.1|96611|96561|96612.8|96562.8|96603.3|96553.3|52
1652783630000|2022-05-17 10:33:50|96611.6|96561.6|96653|96603|96653.8|96603.8|96602.4|96552.4|62
1652783640000|2022-05-17 10:34:00|96653.2|96603.2|96661.3|96611.3|96662.4|96612.4|96642.9|96592.9|68
1652783650000|2022-05-17 10:34:10|96664.8|96614.8|96624.5|96574.5|96664.8|96614.8|96620.7|96570.7|65
1652783660000|2022-05-17 10:34:20|96624.4|96574.4|96623.4|96573.4|96625.6|96575.6|96611.5|96561.5|50
1652783670000|2022-05-17 10:34:30|96621.6|96571.6|96612|96562|96621.6|96571.6|96608|96558|45
1652783680000|2022-05-17 10:34:40|96612.5|96562.5|96594.5|96544.5|96612.7|96562.7|96593.9|96543.9|60
1652783690000|2022-05-17 10:34:50|96598.4|96548.4|96598.3|96548.3|96602.3|96552.3|96586.2|96536.2|59
1652783700000|2022-05-17 10:35:00|96597.3|96547.3|96624.7|96574.7|96627.1|96577.1|96597.3|96547.3|60
1652783710000|2022-05-17 10:35:10|96625.7|96575.7|96615.8|96565.8|96629.6|96579.6|96614|96564|65
1652783720000|2022-05-17 10:35:20|96616.2|96566.2|96613.5|96563.5|96618.4|96568.4|96608.1|96558.1|48
1652783730000|2022-05-17 10:35:30|96614.1|96564.1|96592.2|96542.2|96614.1|96564.1|96588.2|96538.2|52
1652783740000|2022-05-17 10:35:40|96593.2|96543.2|96587|96537|96593.2|96543.2|96582.6|96532.6|57
1652783750000|2022-05-17 10:35:50|96585|96535|96590.6|96540.6|96593.5|96550.4|96575.4|96533.2|40
1652783760000|2022-05-17 10:36:00|96592.1|96542.1|96600.4|96550.4|96601.6|96555.4|96578|96539.8|51
1652783770000|2022-05-17 10:36:10|96603|96553|96594.8|96544.8|96603|96553|96586.7|96536.7|50
1652783780000|2022-05-17 10:36:20|96594.7|96544.7|96583.7|96533.7|96595.8|96552.6|96577.6|96533.4|45
1652783790000|2022-05-17 10:36:30|96585.2|96535.2|96584.1|96534.1|96588.3|96548.9|96569.3|96531.2|50
1652783800000|2022-05-17 10:36:40|96582.7|96532.7|96587.4|96537.4|96590.5|96551.4|96570|96531.8|55
1652783810000|2022-05-17 10:36:50|96590.7|96540.7|96577|96552|96595.7|96552|96577|96538.7|40
1652783820000|2022-05-17 10:37:00|96577.1|96552.1|96592.2|96567.2|96605.9|96570.4|96577.1|96539.3|49
1652783830000|2022-05-17 10:37:10|96604.8|96554.8|96613.4|96563.4|96619.7|96579|96600.9|96550.9|64
1652783840000|2022-05-17 10:37:20|96614.2|96564.2|96626.2|96576.2|96626.9|96576.9|96607.6|96557.6|61
1652783850000|2022-05-17 10:37:30|96627.3|96577.3|96622.9|96572.9|96628.1|96578.1|96621.7|96571.7|44
1652783860000|2022-05-17 10:37:40|96623.9|96573.9|96624.9|96574.9|96638.8|96588.8|96623.9|96573.9|60
1652783870000|2022-05-17 10:37:50|96624.6|96574.6|96672.5|96622.5|96673|96623|96614.5|96569.1|56
1652783880000|2022-05-17 10:38:00|96675.7|96625.7|96669.3|96619.3|96679.7|96629.7|96668.2|96618.2|52
1652783890000|2022-05-17 10:38:10|96673.6|96623.6|96666.1|96616.1|96680.3|96630.3|96666.1|96616.1|59
1652783900000|2022-05-17 10:38:20|96666.8|96616.8|96683.5|96633.5|96684.9|96646.2|96665.8|96615.8|56
1652783910000|2022-05-17 10:38:30|96683|96633|96672.6|96647.6|96685.3|96650|96669.1|96629.4|36
1652783920000|2022-05-17 10:38:40|96673.2|96648.2|96682.7|96632.7|96684|96648.5|96664.6|96629.7|41
1652783930000|2022-05-17 10:38:50|96682.6|96632.6|96713|96663|96718|96685.2|96675|96631.8|58
1652783940000|2022-05-17 10:39:00|96713.2|96663.2|96678.6|96628.6|96715.6|96683.3|96676.2|96626.2|62
1652783950000|2022-05-17 10:39:10|96679.2|96629.2|96687.2|96637.2|96689.5|96639.5|96672.8|96622.8|56
1652783960000|2022-05-17 10:39:20|96688.5|96638.5|96704.7|96654.7|96713.1|96672|96688|96638|58
1652783970000|2022-05-17 10:39:30|96703.5|96653.5|96703.3|96653.3|96710.5|96660.5|96697.6|96647.6|38
1652783980000|2022-05-17 10:39:40|96704.4|96654.4|96707.4|96657.4|96707.5|96657.5|96701.4|96651.4|40
1652783990000|2022-05-17 10:39:50|96706|96656|96700.6|96650.6|96708.2|96658.2|96696.3|96646.3|62
1652784000000|2022-05-17 10:40:00|96700.4|96650.4|96709.2|96659.2|96713.4|96663.4|96700.2|96650.2|62
1652784010000|2022-05-17 10:40:10|96711|96661|96715.6|96665.6|96721.4|96683.3|96704.2|96656.2|67
1652784020000|2022-05-17 10:40:20|96707.8|96682.8|96707|96657|96720.2|96683|96705.9|96656.2|62
1652784030000|2022-05-17 10:40:30|96709.4|96659.4|96706.9|96656.9|96715.7|96665.7|96702.3|96652.3|55
1652784040000|2022-05-17 10:40:40|96694.2|96669.2|96718.5|96668.5|96718.5|96679.9|96694.2|96657.8|66
1652784050000|2022-05-17 10:40:50|96718.3|96668.3|96736.5|96686.5|96740.7|96690.7|96703.1|96665.8|68
1652784060000|2022-05-17 10:41:00|96736.9|96686.9|96734.9|96684.9|96737|96687|96728.8|96678.8|56
1652784070000|2022-05-17 10:41:10|96735.8|96685.8|96736.2|96686.2|96739.6|96689.6|96735|96685|48
1652784080000|2022-05-17 10:41:20|96732.5|96682.5|96727.9|96677.9|96735.9|96685.9|96725.1|96675.1|50
1652784090000|2022-05-17 10:41:30|96727.8|96677.8|96725.8|96675.8|96732.7|96682.7|96701|96659.5|52
1652784100000|2022-05-17 10:41:40|96726.1|96676.1|96728.8|96678.8|96731.6|96682.8|96706.3|96668.9|62
1652784110000|2022-05-17 10:41:50|96729.6|96679.6|96732|96682|96732.8|96682.8|96724.8|96674.8|58
1652784120000|2022-05-17 10:42:00|96732.1|96682.1|96743.6|96693.6|96745.1|96695.1|96731.7|96681.7|67
1652784130000|2022-05-17 10:42:10|96744.5|96694.5|96749.6|96699.6|96749.6|96699.6|96742.6|96692.6|37
1652784140000|2022-05-17 10:42:20|96749.4|96699.4|96755.1|96705.1|96755.6|96715.5|96738.4|96693.4|63
1652784150000|2022-05-17 10:42:30|96755.9|96705.9|96748.6|96698.6|96756.9|96706.9|96747.9|96697.9|38
1652784160000|2022-05-17 10:42:40|96745.5|96695.5|96723.7|96698.7|96750.3|96700.3|96723.7|96680.9|65
1652784170000|2022-05-17 10:42:50|96724.5|96699.5|96752|96702|96754.9|96707.7|96724.5|96682|58
1652784180000|2022-05-17 10:43:00|96753|96703|96740.5|96715.5|96761.2|96718.4|96739|96699.4|63
1652784190000|2022-05-17 10:43:10|96751.9|96701.9|96756.5|96706.5|96760|96723.1|96740.1|96699.2|65
1652784200000|2022-05-17 10:43:20|96757.4|96707.4|96753.9|96703.9|96761.1|96711.1|96745|96695|78
1652784210000|2022-05-17 10:43:30|96752.4|96702.4|96754.3|96704.3|96760.6|96710.6|96747|96697|68
1652784220000|2022-05-17 10:43:40|96755.9|96705.9|96754.7|96704.7|96758.8|96708.8|96746.9|96696.9|67
1652784230000|2022-05-17 10:43:50|96740.6|96715.6|96739.8|96714.8|96757.8|96717.9|96737.5|96700.3|56
1652784240000|2022-05-17 10:44:00|96739.7|96714.7|96745.2|96695.2|96754.9|96717.9|96738.1|96695.2|30
1652784250000|2022-05-17 10:44:10|96747.5|96697.5|96752.1|96702.1|96753.9|96717.2|96736.1|96697.5|36
1652784260000|2022-05-17 10:44:20|96752|96702|96735.5|96685.5|96752|96712.6|96723.8|96684|59
1652784270000|2022-05-17 10:44:30|96733.6|96683.6|96732.2|96682.2|96735.5|96685.5|96729|96679|50
1652784280000|2022-05-17 10:44:40|96734.8|96684.8|96734.7|96684.7|96736.3|96696.6|96720.4|96680.5|58
1652784290000|2022-05-17 10:44:50|96734.1|96684.1|96736.2|96686.2|96738.9|96699.1|96722.1|96681.6|51
1652784300000|2022-05-17 10:45:00|96735|96685|96751.7|96701.7|96753.4|96703.4|96733.2|96683.2|53
1652784310000|2022-05-17 10:45:10|96752.2|96702.2|96747.8|96697.8|96754|96704|96747.8|96697.8|53
1652784320000|2022-05-17 10:45:20|96748.1|96698.1|96759.4|96709.4|96762.9|96724.7|96748|96698|53
1652784330000|2022-05-17 10:45:30|96758.7|96708.7|96762.6|96712.6|96762.6|96729.3|96747.2|96706.7|54
1652784340000|2022-05-17 10:45:40|96762.5|96712.5|96748.8|96698.8|96763.3|96724.5|96745.6|96698.8|44
1652784350000|2022-05-17 10:45:50|96751.2|96701.2|96753.1|96703.1|96757.1|96719.6|96740.7|96697|59
1652784360000|2022-05-17 10:46:00|96756.1|96706.1|96753.1|96703.1|96756.1|96715.3|96736.4|96700.9|44
1652784370000|2022-05-17 10:46:10|96753.3|96703.3|96755.6|96705.6|96755.8|96718.2|96740.5|96702.7|36
1652784380000|2022-05-17 10:46:20|96756.3|96706.3|96752|96702|96759.9|96722.4|96740.6|96702|55
1652784390000|2022-05-17 10:46:30|96752.8|96702.8|96754.6|96704.6|96758.1|96718.4|96741.2|96701.9|38
1652784400000|2022-05-17 10:46:40|96754.9|96704.9|96710|96660|96754.9|96713.9|96697.2|96655.8|47
1652784410000|2022-05-17 10:46:50|96698|96673|96713.9|96663.9|96718|96673.9|96698|96660.4|54
1652784420000|2022-05-17 10:47:00|96713.1|96663.1|96724.8|96674.8|96728.4|96678.4|96708.2|96658.2|64
1652784430000|2022-05-17 10:47:10|96721.4|96671.4|96732.7|96682.7|96739.5|96689.5|96719.6|96669.6|54
1652784440000|2022-05-17 10:47:20|96733.2|96683.2|96729.7|96679.7|96739.2|96689.2|96726.6|96676.6|56
1652784450000|2022-05-17 10:47:30|96729.5|96679.5|96733.7|96683.7|96742.7|96692.7|96729.5|96679.5|52
1652784460000|2022-05-17 10:47:40|96733.5|96683.5|96740.2|96690.2|96743.1|96693.1|96725.2|96675.2|68
1652784470000|2022-05-17 10:47:50|96740.4|96690.4|96737.5|96687.5|96742.9|96692.9|96732.1|96682.1|56
1652784480000|2022-05-17 10:48:00|96737.6|96687.6|96747.1|96697.1|96748.6|96698.6|96737.6|96687.6|54
1652784490000|2022-05-17 10:48:10|96746.8|96696.8|96743.4|96693.4|96747.9|96697.9|96740.2|96690.2|50
1652784500000|2022-05-17 10:48:20|96741.8|96691.8|96731|96681|96746.8|96696.8|96724.7|96674.7|67
1652784510000|2022-05-17 10:48:30|96731.7|96681.7|96725.5|96675.5|96731.7|96681.7|96717.8|96667.8|53
1652784520000|2022-05-17 10:48:40|96728.3|96678.3|96710.9|96685.9|96728.4|96689.5|96708.2|96666.5|54
1652784530000|2022-05-17 10:48:50|96710.5|96685.5|96732.1|96682.1|96735.2|96693.7|96710.5|96672.1|54
1652784540000|2022-05-17 10:49:00|96732|96682|96722.7|96672.7|96734.4|96684.4|96719.8|96669.8|44
1652784550000|2022-05-17 10:49:10|96723|96673|96721.4|96671.4|96726.1|96676.1|96720.2|96670.2|40
1652784560000|2022-05-17 10:49:20|96721.7|96671.7|96719.5|96694.5|96731|96695.2|96711.2|96661.2|57
1652784570000|2022-05-17 10:49:30|96719.9|96694.9|96731.9|96681.9|96734|96695.8|96718.8|96679.5|50
1652784580000|2022-05-17 10:49:40|96732.8|96682.8|96734.5|96684.5|96734.8|96684.8|96732.1|96682.1|31
1652784590000|2022-05-17 10:49:50|96722.8|96697.8|96719.9|96669.9|96735.7|96697.8|96714.2|96668.9|42
1652784600000|2022-05-17 10:50:00|96719.8|96669.8|96723.1|96673.1|96724.4|96674.4|96719.8|96669.8|35
1652784610000|2022-05-17 10:50:10|96724.5|96674.5|96722.6|96672.6|96724.8|96687.4|96706.1|96666.8|57
1652784620000|2022-05-17 10:50:20|96722.5|96672.5|96728.8|96678.8|96731.2|96693.1|96712|96669.8|79
1652784630000|2022-05-17 10:50:30|96728.9|96678.9|96727.8|96677.8|96734.5|96694.4|96718.4|96671.8|65
1652784640000|2022-05-17 10:50:40|96730.2|96680.2|96726.3|96676.3|96730.2|96689.8|96714.3|96670.4|54
1652784650000|2022-05-17 10:50:50|96726.4|96676.4|96722.3|96672.3|96726.5|96676.5|96721.2|96671.2|32
1652784660000|2022-05-17 10:51:00|96722.1|96672.1|96724.5|96699.5|96736.5|96699.5|96709.9|96666.4|59
1652784670000|2022-05-17 10:51:10|96723.9|96698.9|96727.1|96677.1|96734.2|96698.9|96715.9|96674.2|53
1652784680000|2022-05-17 10:51:20|96727.2|96677.2|96720.7|96670.7|96727.2|96677.2|96720.7|96670.7|61
1652784690000|2022-05-17 10:51:30|96719.5|96669.5|96726.5|96676.5|96726.5|96678.1|96703.1|96660.5|60
1652784700000|2022-05-17 10:51:40|96728.5|96678.5|96728.5|96678.5|96735.3|96692.5|96716.5|96677.4|70
1652784710000|2022-05-17 10:51:50|96729.9|96679.9|96730.6|96680.6|96735.2|96685.2|96726.9|96676.9|46
1652784720000|2022-05-17 10:52:00|96730.8|96680.8|96728.3|96678.3|96734.3|96684.3|96727.7|96677.7|51
1652784730000|2022-05-17 10:52:10|96728.1|96678.1|96721.3|96671.3|96729.1|96679.1|96715|96665|39
1652784740000|2022-05-17 10:52:20|96721.8|96671.8|96720|96670|96723.5|96673.5|96718.8|96668.8|38
1652784750000|2022-05-17 10:52:30|96718.6|96668.6|96728.6|96678.6|96728.6|96690.1|96710.7|96668.1|40
1652784760000|2022-05-17 10:52:40|96728.4|96678.4|96713.2|96688.2|96728.4|96689.4|96713.1|96674|45
1652784770000|2022-05-17 10:52:50|96727.3|96677.3|96725.4|96675.4|96730.4|96680.4|96724.1|96674.1|49
1652784780000|2022-05-17 10:53:00|96724.6|96674.6|96729.6|96679.6|96731.6|96681.6|96718.4|96668.4|59
1652784790000|2022-05-17 10:53:10|96728.7|96678.7|96729|96679|96733.4|96683.4|96719.4|96669.4|66
1652784800000|2022-05-17 10:53:20|96729.4|96679.4|96729.2|96679.2|96730.2|96680.2|96718.2|96668.2|60
1652784810000|2022-05-17 10:53:30|96729.6|96679.6|96729.5|96679.5|96735.1|96685.1|96723.8|96673.8|48
1652784820000|2022-05-17 10:53:40|96729.3|96679.3|96731.8|96681.8|96736|96694.5|96719.5|96676.8|43
1652784830000|2022-05-17 10:53:50|96731.3|96681.3|96734.5|96684.5|96737.2|96698.6|96720.2|96681.1|34
1652784840000|2022-05-17 10:54:00|96732.4|96682.4|96715.1|96690.1|96736.6|96695.8|96710.5|96672|51
1652784850000|2022-05-17 10:54:10|96715.6|96690.6|96713.7|96688.7|96727.9|96690.8|96708.2|96670.8|42
1652784860000|2022-05-17 10:54:20|96726.7|96676.7|96734.3|96684.3|96739.1|96699.1|96714.2|96676.7|64
1652784870000|2022-05-17 10:54:30|96734.4|96684.4|96733.2|96683.2|96739.6|96696.5|96721.5|96681.7|54
1652784880000|2022-05-17 10:54:40|96733.6|96683.6|96738.6|96688.6|96740.1|96697.7|96718.7|96681.8|57
1652784890000|2022-05-17 10:54:50|96739.6|96689.6|96738.4|96688.4|96741.2|96702.8|96724|96684.5|73
1652784900000|2022-05-17 10:55:00|96739|96689|96761.4|96711.4|96767.3|96717.3|96723.6|96688.7|69
1652784910000|2022-05-17 10:55:10|96760.7|96710.7|96776.8|96726.8|96780|96730|96747.9|96710.6|64
1652784920000|2022-05-17 10:55:20|96777|96727|96771.3|96721.3|96778.5|96728.5|96763.9|96713.9|58
1652784930000|2022-05-17 10:55:30|96770.6|96720.6|96753.9|96703.9|96775.5|96725.5|96753.9|96703.9|52
1652784940000|2022-05-17 10:55:40|96754.4|96704.4|96760.1|96710.1|96762.1|96720.2|96739.7|96702.1|45
1652784950000|2022-05-17 10:55:50|96759.7|96709.7|96739.1|96714.1|96759.7|96717|96735.7|96698.6|42
1652784960000|2022-05-17 10:56:00|96739.6|96714.6|96748.2|96723.2|96761.1|96723.5|96739.6|96704.9|49
1652784970000|2022-05-17 10:56:10|96747.9|96722.9|96765.9|96715.9|96769.9|96727.1|96747.9|96713.9|42
1652784980000|2022-05-17 10:56:20|96765.8|96715.8|96767.5|96717.5|96767.9|96717.9|96763.3|96713.3|43
1652784990000|2022-05-17 10:56:30|96767.1|96717.1|96776.8|96726.8|96777.8|96738.3|96757.5|96716|52
1652785000000|2022-05-17 10:56:40|96776.7|96726.7|96779.6|96729.6|96782.6|96742.2|96764.1|96726.6|40
1652785010000|2022-05-17 10:56:50|96780.6|96730.6|96779.2|96729.2|96781.7|96731.7|96776.6|96726.6|28
1652785020000|2022-05-17 10:57:00|96780.6|96730.6|96789.2|96739.2|96790.1|96740.1|96777.6|96727.6|32
1652785030000|2022-05-17 10:57:10|96787.5|96737.5|96791.2|96741.2|96796.5|96746.5|96787.3|96737.3|67
1652785040000|2022-05-17 10:57:20|96791|96741|96789.5|96739.5|96793.1|96743.1|96787.8|96737.8|46
1652785050000|2022-05-17 10:57:30|96789.4|96739.4|96793.6|96743.6|96795.7|96745.7|96789.4|96739.4|45
1652785060000|2022-05-17 10:57:40|96794.2|96744.2|96779.9|96729.9|96794.2|96748.3|96773.2|96728.7|47
1652785070000|2022-05-17 10:57:50|96783.1|96733.1|96782.1|96732.1|96784.5|96745.1|96767.1|96726.4|45
1652785080000|2022-05-17 10:58:00|96781.8|96731.8|96771.6|96721.6|96782.3|96738.6|96757.4|96718.9|50
1652785090000|2022-05-17 10:58:10|96771.9|96721.9|96768|96718|96773.8|96734.4|96757|96715.5|38
1652785100000|2022-05-17 10:58:20|96768.3|96718.3|96752.9|96702.9|96769.3|96724.8|96749.5|96702.2|50
1652785110000|2022-05-17 10:58:30|96753.2|96703.2|96744|96694|96754.5|96704.5|96741|96691|57
1652785120000|2022-05-17 10:58:40|96743.6|96693.6|96739.7|96689.7|96744.4|96703.7|96724.3|96682.4|46
1652785130000|2022-05-17 10:58:50|96741.5|96691.5|96770.3|96720.3|96779.5|96735.4|96736.2|96686.2|58
1652785140000|2022-05-17 10:59:00|96771.4|96721.4|96767.7|96717.7|96772.8|96734.3|96759.3|96717.7|48
1652785150000|2022-05-17 10:59:10|96767.6|96717.6|96729.2|96679.2|96771|96721|96719.8|96669.8|56
1652785160000|2022-05-17 10:59:20|96729.3|96679.3|96731.4|96681.4|96738.9|96688.9|96724.1|96674.1|50
1652785170000|2022-05-17 10:59:30|96731.9|96681.9|96757.6|96707.6|96762.9|96712.9|96727.2|96677.2|65
1652785180000|2022-05-17 10:59:40|96757.2|96707.2|96750.2|96700.2|96757.2|96707.2|96748.4|96698.4|55
1652785190000|2022-05-17 10:59:50|96750.4|96700.4|96751.9|96701.9|96760.2|96710.2|96747.6|96697.6|57
1652785200000|2022-05-17 11:00:00|96752.6|96702.6|96750.4|96700.4|96762.9|96712.9|96746.3|96696.3|60
1652785210000|2022-05-17 11:00:10|96750.2|96700.2|96759.8|96709.8|96766.1|96716.1|96750.2|96700.2|41
1652785220000|2022-05-17 11:00:20|96762.5|96712.5|96764.3|96714.3|96765.4|96715.4|96759.1|96709.1|50
1652785230000|2022-05-17 11:00:30|96764.4|96714.4|96763.9|96713.9|96765.1|96715.1|96760.6|96710.6|35
1652785240000|2022-05-17 11:00:40|96764.3|96714.3|96786.8|96736.8|96792|96742|96762.8|96712.8|66
1652785250000|2022-05-17 11:00:50|96788.6|96738.6|96791.3|96741.3|96798.2|96748.2|96782.5|96732.5|56
1652785260000|2022-05-17 11:01:00|96790.9|96740.9|96781.3|96731.3|96793|96743|96781.3|96731.3|62
1652785270000|2022-05-17 11:01:10|96780.5|96730.5|96793.1|96743.1|96797|96747|96775.2|96725.2|66
1652785280000|2022-05-17 11:01:20|96792.3|96742.3|96786.3|96736.3|96793.7|96743.7|96782.9|96732.9|63
1652785290000|2022-05-17 11:01:30|96786.6|96736.6|96789.4|96739.4|96793.5|96743.5|96781.8|96731.8|65
1652785300000|2022-05-17 11:01:40|96789.1|96739.1|96766.9|96716.9|96789.3|96739.3|96766.9|96716.9|56
1652785310000|2022-05-17 11:01:50|96767.9|96717.9|96767.7|96717.7|96777.2|96727.2|96765|96715|49
1652785320000|2022-05-17 11:02:00|96767.9|96717.9|96768.4|96718.4|96771.7|96721.7|96767.2|96717.2|52
1652785330000|2022-05-17 11:02:10|96768|96718|96775.5|96725.5|96780.9|96730.9|96765.4|96715.4|48
1652785340000|2022-05-17 11:02:20|96774.9|96724.9|96782.4|96732.4|96783.7|96733.7|96772.4|96722.4|58
1652785350000|2022-05-17 11:02:30|96780.9|96730.9|96757.7|96707.7|96782.2|96732.2|96757.7|96707.7|50
1652785360000|2022-05-17 11:02:40|96758.4|96708.4|96757.8|96707.8|96772.7|96722.7|96756|96706|63
1652785370000|2022-05-17 11:02:50|96758.3|96708.3|96753.1|96703.1|96759.9|96709.9|96743|96693|66
1652785380000|2022-05-17 11:03:00|96752.3|96702.3|96736.9|96686.9|96759.2|96709.2|96736.9|96686.9|51
1652785390000|2022-05-17 11:03:10|96736.8|96686.8|96732.8|96682.8|96737.4|96687.4|96732.1|96682.1|52
1652785400000|2022-05-17 11:03:20|96732.9|96682.9|96733.3|96683.3|96735|96685|96731.4|96681.4|45
1652785410000|2022-05-17 11:03:30|96732.5|96682.5|96734.1|96684.1|96734.8|96684.8|96730.7|96680.7|37
1652785420000|2022-05-17 11:03:40|96734|96684|96733.7|96683.7|96736.3|96686.3|96733|96683|39
1652785430000|2022-05-17 11:03:50|96734|96684|96733.8|96683.8|96735.2|96685.2|96732.7|96682.7|33
1652785440000|2022-05-17 11:04:00|96734.1|96684.1|96735.4|96685.4|96737.4|96687.4|96733.3|96683.3|39
1652785450000|2022-05-17 11:04:10|96736.2|96686.2|96734|96684|96737.6|96687.6|96732.9|96682.9|35
1652785460000|2022-05-17 11:04:20|96732.4|96682.4|96731.3|96681.3|96734.5|96684.5|96730.7|96680.7|34
1652785470000|2022-05-17 11:04:30|96731.2|96681.2|96730.4|96680.4|96731.2|96681.2|96730.3|96680.3|33
1652785480000|2022-05-17 11:04:40|96730.5|96680.5|96735|96685|96735.3|96685.3|96730.5|96680.5|18
1652785490000|2022-05-17 11:04:50|96735.3|96685.3|96732.4|96682.4|96735.3|96685.3|96730.6|96680.6|29
1652785500000|2022-05-17 11:05:00|96732.2|96682.2|96739.6|96689.6|96740|96690|96731.1|96681.1|28
1652785510000|2022-05-17 11:05:10|96738.3|96688.3|96739.7|96689.7|96743.8|96693.8|96737.8|96687.8|42
1652785520000|2022-05-17 11:05:20|96739.4|96689.4|96734.1|96684.1|96739.4|96689.4|96729.9|96679.9|28
1652785530000|2022-05-17 11:05:30|96734.3|96684.3|96744|96694|96744.1|96694.1|96734|96684|37
1652785540000|2022-05-17 11:05:40|96743.2|96693.2|96734.1|96684.1|96751.8|96701.8|96733.4|96683.4|47
1652785550000|2022-05-17 11:05:50|96734.2|96684.2|96741.8|96691.8|96743.6|96693.6|96733.4|96683.4|34
1652785560000|2022-05-17 11:06:00|96742.4|96692.4|96750|96700|96754.5|96704.5|96740.9|96690.9|55
1652785570000|2022-05-17 11:06:10|96751.3|96701.3|96746.6|96696.6|96751.8|96701.8|96744.6|96694.6|47
1652785580000|2022-05-17 11:06:20|96746.3|96696.3|96749.6|96724.6|96759.7|96724.6|96734.3|96695|38
1652785590000|2022-05-17 11:06:30|96748.4|96723.4|96756|96706|96759.6|96723.4|96744.9|96702.7|33
1652785600000|2022-05-17 11:06:40|96755.8|96705.8|96757.6|96707.6|96758.9|96708.9|96755.5|96705.5|25
1652785610000|2022-05-17 11:06:50|96757.5|96707.5|96754.6|96704.6|96758.7|96708.7|96754.6|96704.6|31
1652785620000|2022-05-17 11:07:00|96754.3|96704.3|96755.2|96705.2|96755.7|96705.7|96751.9|96701.9|26
1652785630000|2022-05-17 11:07:10|96754.6|96704.6|96753.4|96703.4|96757.1|96707.1|96753.3|96703.3|38
1652785640000|2022-05-17 11:07:20|96753.5|96703.5|96741|96691|96754|96705.5|96730.5|96684.7|58
1652785650000|2022-05-17 11:07:30|96740.8|96690.8|96739.8|96689.8|96745.6|96695.6|96736.8|96686.8|55
1652785660000|2022-05-17 11:07:40|96740.4|96690.4|96733|96683|96743.1|96693.1|96731.3|96681.3|55
1652785670000|2022-05-17 11:07:50|96733.3|96683.3|96742.3|96692.3|96742.3|96692.3|96732.2|96682.2|43
1652785680000|2022-05-17 11:08:00|96742.5|96692.5|96746.4|96696.4|96748.6|96698.6|96742.5|96692.5|45
1652785690000|2022-05-17 11:08:10|96746.2|96696.2|96739.5|96689.5|96748.8|96698.8|96739.5|96689.5|53
1652785700000|2022-05-17 11:08:20|96740.1|96690.1|96749.2|96699.2|96749.2|96699.2|96738.7|96688.7|41
1652785710000|2022-05-17 11:08:30|96749.3|96699.3|96753.6|96703.6|96760.3|96710.3|96745.9|96695.9|42
1652785720000|2022-05-17 11:08:40|96753.1|96703.1|96752.9|96702.9|96755.8|96705.8|96752.8|96702.8|23
1652785730000|2022-05-17 11:08:50|96753.1|96703.1|96746.2|96696.2|96753.8|96703.8|96742.7|96692.7|44
1652785740000|2022-05-17 11:09:00|96745.1|96695.1|96740.6|96690.6|96745.7|96700.3|96723.8|96687.9|41
1652785750000|2022-05-17 11:09:10|96740.9|96690.9|96744|96694|96744.3|96694.3|96736.9|96686.9|46
1652785760000|2022-05-17 11:09:20|96746.3|96696.3|96755.7|96705.7|96763|96713|96745.3|96695.3|64
1652785770000|2022-05-17 11:09:30|96755.3|96705.3|96755.9|96705.9|96762.3|96712.3|96753.9|96703.9|47
1652785780000|2022-05-17 11:09:40|96760.2|96710.2|96758.5|96708.5|96761.4|96711.4|96756.2|96706.2|23
1652785790000|2022-05-17 11:09:50|96759|96709|96766|96716|96766.7|96716.7|96759|96709|41
1652785800000|2022-05-17 11:10:00|96765.7|96715.7|96786.4|96736.4|96786.6|96747.5|96765.7|96715.7|52
1652785810000|2022-05-17 11:10:10|96785.9|96735.9|96785.6|96735.6|96793.9|96743.9|96783.6|96733.6|41
1652785820000|2022-05-17 11:10:20|96783.3|96733.3|96759.8|96709.8|96783.3|96733.3|96759.7|96709.7|56
1652785830000|2022-05-17 11:10:30|96760.3|96710.3|96749.9|96699.9|96762.3|96712.3|96749.7|96699.7|51
1652785840000|2022-05-17 11:10:40|96749.8|96699.8|96750.1|96700.1|96753.9|96703.9|96745.5|96695.5|57
1652785850000|2022-05-17 11:10:50|96750.2|96700.2|96747|96697|96753.7|96703.7|96746.4|96696.4|31
1652785860000|2022-05-17 11:11:00|96747.3|96697.3|96745.9|96695.9|96747.8|96697.8|96744.2|96694.2|33
1652785870000|2022-05-17 11:11:10|96746.7|96696.7|96745.3|96695.3|96754.7|96704.7|96739.7|96689.7|56
1652785880000|2022-05-17 11:11:20|96744.8|96694.8|96743.7|96693.7|96746.2|96696.2|96743.2|96693.2|40
1652785890000|2022-05-17 11:11:30|96743.9|96693.9|96744.2|96694.2|96746|96696|96736.5|96686.5|46
1652785900000|2022-05-17 11:11:40|96744.3|96694.3|96735.8|96685.8|96745.8|96697.7|96721.4|96682.1|54
1652785910000|2022-05-17 11:11:50|96737|96687|96737.7|96687.7|96742.1|96692.1|96732|96682|41
1652785920000|2022-05-17 11:12:00|96737.5|96687.5|96740.4|96690.4|96741.7|96691.7|96737.5|96687.5|30
1652785930000|2022-05-17 11:12:10|96740.6|96690.6|96741.5|96691.5|96744.4|96694.4|96738.1|96688.1|47
1652785940000|2022-05-17 11:12:20|96741.7|96691.7|96733.3|96683.3|96744.5|96694.5|96732.7|96682.7|51
1652785950000|2022-05-17 11:12:30|96733.2|96683.2|96730.6|96680.6|96736.2|96686.2|96730.5|96680.5|45
1652785960000|2022-05-17 11:12:40|96730.7|96680.7|96718.3|96668.3|96732|96682|96718.3|96668.3|36
1652785970000|2022-05-17 11:12:50|96719.6|96669.6|96704.3|96654.3|96719.7|96669.7|96702.6|96652.6|58
1652785980000|2022-05-17 11:13:00|96703.2|96653.2|96697.4|96647.4|96703.2|96653.2|96691.4|96641.4|56
1652785990000|2022-05-17 11:13:10|96697.6|96647.6|96707.2|96657.2|96708.6|96658.6|96695.6|96645.6|54
1652786000000|2022-05-17 11:13:20|96706.3|96656.3|96698.8|96648.8|96709.6|96659.6|96698.2|96648.2|53
1652786010000|2022-05-17 11:13:30|96698.7|96648.7|96684.5|96634.5|96698.7|96655.9|96680.6|96632.6|43
1652786020000|2022-05-17 11:13:40|96684.9|96634.9|96688.3|96638.3|96690|96640|96681.3|96631.3|30
1652786030000|2022-05-17 11:13:50|96686.6|96636.6|96680|96630|96687.8|96637.8|96680|96630|48
1652786040000|2022-05-17 11:14:00|96677.5|96627.5|96681.9|96631.9|96685.9|96642|96665.1|96622.8|60
1652786050000|2022-05-17 11:14:10|96681.8|96631.8|96668.4|96618.4|96681.8|96631.8|96665.9|96615.9|49
1652786060000|2022-05-17 11:14:20|96667.6|96617.6|96678.1|96628.1|96679|96636.2|96655.7|96613.8|52
1652786070000|2022-05-17 11:14:30|96678.8|96628.8|96681.3|96631.3|96684.4|96634.4|96678|96628|51
1652786080000|2022-05-17 11:14:40|96681.6|96631.6|96679.9|96629.9|96685|96645.5|96670.5|96629.6|53
1652786090000|2022-05-17 11:14:50|96679.7|96629.7|96678.7|96628.7|96680.5|96630.5|96663.4|96613.4|72
1652786100000|2022-05-17 11:15:00|96678.8|96628.8|96687.6|96637.6|96687.6|96637.6|96678.8|96628.8|51
1652786110000|2022-05-17 11:15:10|96686.2|96636.2|96678.5|96628.5|96687.6|96637.6|96672.7|96622.7|46
1652786120000|2022-05-17 11:15:20|96679|96629|96676.2|96626.2|96691.7|96641.7|96674.5|96624.5|57
1652786130000|2022-05-17 11:15:30|96677.3|96627.3|96665|96615|96681.2|96631.2|96664.1|96614.1|47
1652786140000|2022-05-17 11:15:40|96665.4|96615.4|96651.2|96601.2|96665.7|96615.7|96649.8|96599.8|50
1652786150000|2022-05-17 11:15:50|96652.2|96602.2|96644.5|96594.5|96655.4|96605.4|96642.4|96592.4|53
1652786160000|2022-05-17 11:16:00|96642.4|96592.4|96660.5|96610.5|96663.1|96613.1|96642.2|96592.2|60
1652786170000|2022-05-17 11:16:10|96669.3|96619.3|96672.7|96622.7|96675.4|96625.4|96664.8|96614.8|58
1652786180000|2022-05-17 11:16:20|96676.8|96626.8|96673.8|96623.8|96676.9|96626.9|96666.1|96616.1|59
1652786190000|2022-05-17 11:16:30|96672.5|96622.5|96670.2|96620.2|96674.9|96624.9|96667.9|96617.9|34
1652786200000|2022-05-17 11:16:40|96670.7|96620.7|96677.9|96627.9|96679|96638.7|96660.6|96618.2|50
1652786210000|2022-05-17 11:16:50|96678.2|96628.2|96655.8|96605.8|96683.1|96633.1|96646.4|96605.8|56
1652786220000|2022-05-17 11:17:00|96655.4|96605.4|96655.8|96605.8|96656.5|96606.5|96655.1|96605.1|22
1652786230000|2022-05-17 11:17:10|96656.6|96606.6|96646|96596|96656.6|96612.5|96634.4|96595.1|49
1652786240000|2022-05-17 11:17:20|96647|96597|96630.6|96605.6|96647|96605.7|96628.7|96590|49
1652786250000|2022-05-17 11:17:30|96630.8|96605.8|96647.8|96597.8|96647.8|96605.8|96627.9|96591|51
1652786260000|2022-05-17 11:17:40|96646.8|96596.8|96652.7|96602.7|96655.1|96605.1|96644.2|96594.2|54
1652786270000|2022-05-17 11:17:50|96652.9|96602.9|96632.5|96607.5|96657.7|96609.8|96630.8|96597.8|45
1652786280000|2022-05-17 11:18:00|96632.4|96607.4|96637|96587|96647.7|96607.6|96627.3|96587|43
1652786290000|2022-05-17 11:18:10|96624.1|96599.1|96638.5|96588.5|96640.7|96601.7|96623.2|96586.8|37
1652786300000|2022-05-17 11:18:20|96638.1|96588.1|96636.1|96586.1|96639.5|96589.5|96636.1|96586.1|27
1652786310000|2022-05-17 11:18:30|96636|96586|96616.9|96566.9|96636.1|96586.1|96604.9|96560.6|36
1652786320000|2022-05-17 11:18:40|96616.4|96566.4|96622.8|96572.8|96623.5|96573.5|96616.4|96566.4|25
1652786330000|2022-05-17 11:18:50|96621.3|96571.3|96613.1|96563.1|96632.4|96582.4|96611.8|96561.8|62
1652786340000|2022-05-17 11:19:00|96613|96563|96606.6|96556.6|96613.7|96573.8|96588|96549.8|52
1652786350000|2022-05-17 11:19:10|96605.6|96555.6|96608.3|96558.3|96608.5|96558.5|96602.2|96552.2|29
1652786360000|2022-05-17 11:19:20|96606.7|96556.7|96601|96551|96611|96561|96600.1|96550.1|44
1652786370000|2022-05-17 11:19:30|96600.9|96550.9|96599.9|96549.9|96603.5|96553.5|96598.9|96548.9|53
1652786380000|2022-05-17 11:19:40|96600|96550|96597|96547|96604.5|96554.5|96597|96547|57
1652786390000|2022-05-17 11:19:50|96597.1|96547.1|96601.1|96551.1|96606.2|96556.2|96595.6|96545.6|52
1652786400000|2022-05-17 11:20:00|96600.7|96550.7|96595.3|96545.3|96601.5|96555.9|96580.5|96542.1|45
1652786410000|2022-05-17 11:20:10|96595.7|96545.7|96596.2|96546.2|96599.1|96549.1|96595.2|96545.2|36
1652786420000|2022-05-17 11:20:20|96596.4|96546.4|96576.1|96526.1|96596.4|96546.4|96568.8|96518.8|62
1652786430000|2022-05-17 11:20:30|96576.8|96526.8|96582.6|96532.6|96582.6|96539.9|96560|96521.6|58
1652786440000|2022-05-17 11:20:40|96581.9|96531.9|96572.6|96522.6|96581.9|96531.9|96568.6|96518.6|52
1652786450000|2022-05-17 11:20:50|96572.4|96522.4|96568|96518|96574.8|96536.2|96561.2|96517|55
1652786460000|2022-05-17 11:21:00|96568.1|96518.1|96552.9|96527.9|96573.8|96528.6|96552.5|96509.8|61
1652786470000|2022-05-17 11:21:10|96567.5|96517.5|96564.4|96514.4|96569.7|96519.7|96558.1|96508.1|47
1652786480000|2022-05-17 11:21:20|96565.8|96515.8|96553.6|96503.6|96565.8|96523.9|96547.9|96502.6|65
1652786490000|2022-05-17 11:21:30|96551.5|96501.5|96537.4|96512.4|96553.9|96515.4|96535.2|96497.9|54
1652786500000|2022-05-17 11:21:40|96537.7|96512.7|96558.3|96508.3|96560.4|96521.2|96537.7|96503.4|50
1652786510000|2022-05-17 11:21:50|96558|96508|96548.3|96523.3|96558|96523.7|96542.8|96508|40
1652786520000|2022-05-17 11:22:00|96547.7|96522.7|96558.2|96508.2|96563|96523.6|96547.6|96507.8|58
1652786530000|2022-05-17 11:22:10|96558.1|96508.1|96540.3|96515.3|96560.3|96530.9|96540.3|96503.2|65
1652786540000|2022-05-17 11:22:20|96540.4|96515.4|96553.8|96503.8|96553.8|96515.9|96539.3|96501.9|38
1652786550000|2022-05-17 11:22:30|96553.3|96503.3|96557.7|96507.7|96557.9|96507.9|96551.5|96501.5|53
1652786560000|2022-05-17 11:22:40|96558.1|96508.1|96551.1|96526.1|96565.5|96528.9|96541.2|96507.8|67
1652786570000|2022-05-17 11:22:50|96550.7|96525.7|96571.3|96521.3|96573.1|96532.6|96550|96518|68
1652786580000|2022-05-17 11:23:00|96573|96523|96561.2|96511.2|96575.5|96525.5|96560.2|96510.2|66
1652786590000|2022-05-17 11:23:10|96560.4|96510.4|96563.8|96513.8|96567.3|96517.3|96560.4|96510.4|53
1652786600000|2022-05-17 11:23:20|96563.6|96513.6|96574.7|96524.7|96575.1|96525.1|96562.7|96512.7|53
1652786610000|2022-05-17 11:23:30|96574.8|96524.8|96584.7|96534.7|96584.7|96534.7|96573.8|96523.8|59
1652786620000|2022-05-17 11:23:40|96585.6|96535.6|96587.6|96537.6|96590.9|96552.4|96575.1|96535.6|51
1652786630000|2022-05-17 11:23:50|96588.2|96538.2|96576.7|96551.7|96589.6|96557|96576.3|96538.2|48
1652786640000|2022-05-17 11:24:00|96587.9|96537.9|96584|96559|96597.1|96559|96570.2|96531.2|48
1652786650000|2022-05-17 11:24:10|96583.6|96558.6|96582.9|96557.9|96596.3|96559.7|96582|96544.5|27
1652786660000|2022-05-17 11:24:20|96583.1|96558.1|96580.4|96555.4|96584.6|96559.6|96580.1|96555.1|31
1652786670000|2022-05-17 11:24:30|96580.2|96555.2|96594|96544|96597.2|96558.9|96580.2|96542.3|49
1652786680000|2022-05-17 11:24:40|96593.9|96543.9|96577.6|96552.6|96598.1|96552.8|96574.3|96534.9|46
1652786690000|2022-05-17 11:24:50|96577.5|96552.5|96575.6|96550.6|96591.7|96553.8|96575.6|96539.1|48
1652786700000|2022-05-17 11:25:00|96575.8|96550.8|96581.4|96556.4|96581.4|96556.4|96575.8|96550.8|37
1652786710000|2022-05-17 11:25:10|96581.3|96556.3|96597|96547|96597|96556.6|96575.2|96534.4|40
1652786720000|2022-05-17 11:25:20|96598.8|96548.8|96605.3|96555.3|96605.6|96566.9|96587|96547.2|46
1652786730000|2022-05-17 11:25:30|96605.5|96555.5|96607.2|96557.2|96608.6|96558.6|96604|96554|50
1652786740000|2022-05-17 11:25:40|96607.3|96557.3|96601.7|96551.7|96607.9|96557.9|96599.7|96549.7|40
1652786750000|2022-05-17 11:25:50|96601.9|96551.9|96577.7|96527.7|96601.9|96551.9|96575.8|96525.8|54
1652786760000|2022-05-17 11:26:00|96572.6|96522.6|96570.5|96520.5|96572.6|96522.6|96558.5|96508.5|61
1652786770000|2022-05-17 11:26:10|96570.7|96520.7|96573.4|96523.4|96573.6|96523.6|96565.9|96515.9|60
1652786780000|2022-05-17 11:26:20|96579.4|96529.4|96589.5|96539.5|96589.6|96539.6|96579.2|96529.2|65
1652786790000|2022-05-17 11:26:30|96589.6|96539.6|96591.5|96541.5|96593.3|96543.3|96589.6|96539.6|57
1652786800000|2022-05-17 11:26:40|96591.2|96541.2|96607.3|96557.3|96613.7|96563.7|96591.1|96541.1|59
1652786810000|2022-05-17 11:26:50|96607.2|96557.2|96568|96518|96609.4|96559.4|96567.7|96517.7|57
1652786820000|2022-05-17 11:27:00|96568.4|96518.4|96569.4|96519.4|96574.9|96524.9|96566.3|96516.3|51
1652786830000|2022-05-17 11:27:10|96569.3|96519.3|96561.3|96511.3|96569.3|96519.3|96553.6|96503.6|64
1652786840000|2022-05-17 11:27:20|96560.5|96510.5|96552.4|96502.4|96564.3|96514.3|96550.5|96500.5|57
1652786850000|2022-05-17 11:27:30|96554.7|96504.7|96552.3|96502.3|96554.7|96504.7|96549.3|96499.3|41
1652786860000|2022-05-17 11:27:40|96552.8|96502.8|96563.2|96513.2|96563.6|96513.6|96552.8|96502.8|47
1652786870000|2022-05-17 11:27:50|96562.6|96512.6|96565|96515|96565|96515|96558.8|96508.8|50
1652786880000|2022-05-17 11:28:00|96564.9|96514.9|96549.1|96499.1|96566.6|96516.6|96548.2|96498.2|54
1652786890000|2022-05-17 11:28:10|96548.6|96498.6|96547.5|96497.5|96550.5|96500.5|96543.3|96493.3|47
1652786900000|2022-05-17 11:28:20|96547.4|96497.4|96544|96494|96548.5|96498.5|96543.8|96493.8|40
1652786910000|2022-05-17 11:28:30|96544.2|96494.2|96540.3|96490.3|96545.4|96495.4|96538.4|96488.4|39
1652786920000|2022-05-17 11:28:40|96540|96490|96536.6|96486.6|96541.5|96491.5|96536.6|96486.6|34
1652786930000|2022-05-17 11:28:50|96537.9|96487.9|96522.1|96472.1|96539.7|96489.7|96509.4|96472.1|39
1652786940000|2022-05-17 11:29:00|96521.9|96471.9|96518.6|96468.6|96524|96474|96517.3|96467.3|46
1652786950000|2022-05-17 11:29:10|96519.2|96469.2|96521|96471|96522.2|96484.8|96506|96467.9|38
1652786960000|2022-05-17 11:29:20|96520.8|96470.8|96517|96467|96525|96475|96515.1|96465.1|42
1652786970000|2022-05-17 11:29:30|96516.5|96466.5|96514.2|96464.2|96516.5|96466.5|96509.2|96459.2|52
1652786980000|2022-05-17 11:29:40|96514.1|96464.1|96518|96468|96520.4|96470.4|96513.7|96463.7|44
1652786990000|2022-05-17 11:29:50|96518.1|96468.1|96515.4|96465.4|96518.6|96468.6|96513.4|96463.4|30
1652787000000|2022-05-17 11:30:00|96516.7|96466.7|96517.3|96467.3|96521|96471|96506.3|96456.3|65
1652787010000|2022-05-17 11:30:10|96518.6|96468.6|96520|96470|96521.9|96471.9|96517.7|96467.7|35
1652787020000|2022-05-17 11:30:20|96506.7|96481.7|96519.9|96469.9|96523.3|96483.8|96506.5|96466.9|50
1652787030000|2022-05-17 11:30:30|96519.7|96469.7|96528.3|96478.3|96530.4|96488.8|96513|96469.3|50
1652787040000|2022-05-17 11:30:40|96528.6|96478.6|96541.2|96491.2|96544.1|96495.3|96518.7|96478.6|52
1652787050000|2022-05-17 11:30:50|96541.7|96491.7|96558|96508|96558.9|96508.9|96540|96490|64
1652787060000|2022-05-17 11:31:00|96559.9|96509.9|96557.2|96507.2|96566.7|96516.7|96557.1|96507.1|54
1652787070000|2022-05-17 11:31:10|96557.4|96507.4|96549.1|96499.1|96557.5|96513|96533.6|96498.5|61
1652787080000|2022-05-17 11:31:20|96549.5|96499.5|96528.1|96478.1|96550.6|96500.6|96524.8|96474.8|53
1652787090000|2022-05-17 11:31:30|96530.3|96480.3|96532|96482|96533.8|96483.8|96528.9|96478.9|46
1652787100000|2022-05-17 11:31:40|96531.7|96481.7|96523.6|96473.6|96533|96484.6|96508|96470.8|49
1652787110000|2022-05-17 11:31:50|96525.9|96475.9|96514.9|96489.9|96526.3|96491|96513.3|96471.1|48
1652787120000|2022-05-17 11:32:00|96527.8|96477.8|96527.8|96477.8|96528.5|96488.7|96509.4|96473.1|41
1652787130000|2022-05-17 11:32:10|96525.7|96475.7|96524|96474|96526.9|96488.7|96512.8|96472.4|29
1652787140000|2022-05-17 11:32:20|96524.2|96474.2|96529.9|96479.9|96531.4|96481.4|96521.9|96471.9|55
1652787150000|2022-05-17 11:32:30|96528.4|96478.4|96522.3|96472.3|96528.4|96478.4|96520|96470|57
1652787160000|2022-05-17 11:32:40|96522.8|96472.8|96529.9|96479.9|96531.1|96491.2|96515.5|96472.8|51
1652787170000|2022-05-17 11:32:50|96529|96479|96530.6|96480.6|96532.4|96482.4|96527.9|96477.9|44
1652787180000|2022-05-17 11:33:00|96531|96481|96531.9|96481.9|96533.2|96483.2|96526.9|96476.9|51
1652787190000|2022-05-17 11:33:10|96532.3|96482.3|96520.5|96470.5|96532.3|96488.6|96507.4|96469.9|55
1652787200000|2022-05-17 11:33:20|96520.2|96470.2|96508.9|96483.9|96523.5|96485.4|96506.3|96470.1|55
1652787210000|2022-05-17 11:33:30|96509|96484|96510.5|96460.5|96521.4|96485.5|96498.6|96460.5|51
1652787220000|2022-05-17 11:33:40|96512|96462|96478.5|96428.5|96513.2|96463.2|96465.7|96427.6|66
1652787230000|2022-05-17 11:33:50|96482.8|96432.8|96498.8|96448.8|96504|96454|96482|96432|54
1652787240000|2022-05-17 11:34:00|96495.5|96445.5|96492.3|96442.3|96495.5|96457.4|96480|96437.7|58
1652787250000|2022-05-17 11:34:10|96491.4|96441.4|96490.3|96440.3|96492.4|96442.4|96489|96439|50
1652787260000|2022-05-17 11:34:20|96490.4|96440.4|96495.5|96445.5|96496.2|96446.2|96489.2|96439.2|47
1652787270000|2022-05-17 11:34:30|96495.7|96445.7|96498.1|96448.1|96498.4|96448.4|96491.4|96441.4|55
1652787280000|2022-05-17 11:34:40|96497.6|96447.6|96494.4|96444.4|96498.5|96448.5|96493.1|96443.1|37
1652787290000|2022-05-17 11:34:50|96494.9|96444.9|96499.5|96449.5|96503.4|96453.4|96493.7|96443.7|49
1652787300000|2022-05-17 11:35:00|96499.3|96449.3|96505.2|96455.2|96507|96457|96497.5|96447.5|44
1652787310000|2022-05-17 11:35:10|96505.5|96455.5|96498.3|96448.3|96507.7|96457.7|96497.4|96447.4|57
1652787320000|2022-05-17 11:35:20|96500.6|96450.6|96493.9|96443.9|96501.9|96451.9|96493.9|96443.9|47
1652787330000|2022-05-17 11:35:30|96494.3|96444.3|96485.9|96435.9|96494.3|96444.3|96479.6|96429.6|51
1652787340000|2022-05-17 11:35:40|96483.5|96433.5|96482.9|96432.9|96488.3|96438.3|96480.9|96430.9|56
1652787350000|2022-05-17 11:35:50|96483|96433|96475.4|96450.4|96488.2|96451.2|96470.4|96431.8|57
1652787360000|2022-05-17 11:36:00|96472.4|96447.4|96500|96450|96504.6|96454.6|96472.4|96439.3|53
1652787370000|2022-05-17 11:36:10|96499.2|96449.2|96507.5|96457.5|96509.2|96459.2|96495.8|96445.8|63
1652787380000|2022-05-17 11:36:20|96506.6|96456.6|96503|96453|96507.2|96457.2|96498.1|96448.1|55
1652787390000|2022-05-17 11:36:30|96503.1|96453.1|96478.8|96428.8|96504.7|96454.7|96463.5|96420.3|61
1652787400000|2022-05-17 11:36:40|96477.4|96427.4|96472|96422|96480.6|96439.6|96458.1|96421|67
1652787410000|2022-05-17 11:36:50|96473|96423|96459.2|96434.2|96476.8|96436.1|96454.9|96419.7|73
1652787420000|2022-05-17 11:37:00|96459.1|96434.1|96475.1|96425.1|96482|96443.6|96457.4|96424.1|72
1652787430000|2022-05-17 11:37:10|96476.9|96426.9|96464.1|96439.1|96478.9|96439.1|96457.8|96422.4|70
1652787440000|2022-05-17 11:37:20|96473.6|96423.6|96461|96436|96480.8|96437.4|96452|96419.5|68
1652787450000|2022-05-17 11:37:30|96462.2|96437.2|96460.1|96435.1|96464.7|96439.7|96458.4|96433.4|54
1652787460000|2022-05-17 11:37:40|96460.3|96435.3|96458.3|96433.3|96468.5|96443.5|96458.3|96433.3|65
1652787470000|2022-05-17 11:37:50|96459.5|96434.5|96481.2|96431.2|96483.9|96444.7|96455.7|96422.5|72
1652787480000|2022-05-17 11:38:00|96481.4|96431.4|96487.2|96437.2|96488.2|96448.7|96469.7|96430.1|61
1652787490000|2022-05-17 11:38:10|96486.9|96436.9|96482.3|96432.3|96486.9|96447.9|96465.7|96431.3|48
1652787500000|2022-05-17 11:38:20|96470.2|96445.2|96486.6|96436.6|96488.2|96453.4|96469.2|96429.1|63
1652787510000|2022-05-17 11:38:30|96486.2|96436.2|96470|96445|96487.8|96448|96463.6|96425.8|59
1652787520000|2022-05-17 11:38:40|96472.3|96447.3|96468.3|96443.3|96485.9|96447.3|96457.5|96423.4|69
1652787530000|2022-05-17 11:38:50|96464.9|96439.9|96467.3|96442.3|96481.2|96444.1|96459.3|96422|67
1652787540000|2022-05-17 11:39:00|96466.9|96441.9|96470|96420|96478.5|96447.4|96455.2|96418.4|68
1652787550000|2022-05-17 11:39:10|96459|96434|96419|96394|96471.5|96434|96419|96378.6|76
1652787560000|2022-05-17 11:39:20|96431.4|96381.4|96413.8|96388.8|96432.7|96389.6|96413.8|96376.1|57
1652787570000|2022-05-17 11:39:30|96413.5|96388.5|96412.7|96387.7|96426.8|96389|96406.5|96369.5|43
1652787580000|2022-05-17 11:39:40|96413.2|96388.2|96412.1|96362.1|96430.1|96392.3|96397.3|96361.1|65
1652787590000|2022-05-17 11:39:50|96398.1|96373.1|96405.1|96355.1|96410.2|96373.4|96385.4|96341.3|68
1652787600000|2022-05-17 11:40:00|96405.3|96355.3|96395.5|96345.5|96412.4|96369.6|96387.6|96345.5|67
1652787610000|2022-05-17 11:40:10|96395.7|96345.7|96396.9|96346.9|96397.6|96347.6|96391|96341|59
1652787620000|2022-05-17 11:40:20|96397.3|96347.3|96399.8|96349.8|96404.5|96354.5|96388.9|96338.9|70
1652787630000|2022-05-17 11:40:30|96400.2|96350.2|96401.5|96351.5|96402.9|96352.9|96399.9|96349.9|56
1652787640000|2022-05-17 11:40:40|96401.2|96351.2|96401.3|96351.3|96404.1|96365|96382.4|96345.7|66
1652787650000|2022-05-17 11:40:50|96401.8|96351.8|96404.2|96354.2|96412.2|96362.2|96401.8|96351.8|65
1652787660000|2022-05-17 11:41:00|96405.4|96355.4|96390.8|96340.8|96410.5|96368.4|96377.9|96337.5|69
1652787670000|2022-05-17 11:41:10|96390|96340|96383.5|96358.5|96400.8|96362.4|96383.4|96338.5|49
1652787680000|2022-05-17 11:41:20|96384.3|96359.3|96392.3|96342.3|96397.5|96359.3|96381.4|96341.3|64
1652787690000|2022-05-17 11:41:30|96392.6|96342.6|96374.3|96349.3|96392.6|96353.8|96372.4|96332.5|57
1652787700000|2022-05-17 11:41:40|96374.9|96349.9|96380.6|96330.6|96387.2|96349.9|96362.8|96320.3|68
1652787710000|2022-05-17 11:41:50|96381.2|96331.2|96364.8|96314.8|96389.2|96352.3|96357.3|96313.1|64
1652787720000|2022-05-17 11:42:00|96366|96316|96369.7|96319.7|96373.3|96338.5|96355.3|96316|63
1652787730000|2022-05-17 11:42:10|96369.4|96319.4|96359.6|96334.6|96371|96334.9|96355.5|96316.3|62
1652787740000|2022-05-17 11:42:20|96360.2|96335.2|96360.9|96335.9|96364.2|96339.2|96358.6|96333.6|69
1652787750000|2022-05-17 11:42:30|96360.1|96335.1|96397.5|96347.5|96405.2|96367|96360.1|96335.1|75
1652787760000|2022-05-17 11:42:40|96400.5|96350.5|96393.1|96343.1|96401.6|96363.9|96387.4|96342.2|58
1652787770000|2022-05-17 11:42:50|96392.8|96342.8|96384.9|96334.9|96393.6|96343.6|96384.7|96334.7|58
1652787780000|2022-05-17 11:43:00|96384.7|96334.7|96377.4|96327.4|96384.8|96341.8|96363.6|96324.7|55
1652787790000|2022-05-17 11:43:10|96377.6|96327.6|96368.9|96343.9|96380.9|96344.9|96365.6|96327.6|45
1652787800000|2022-05-17 11:43:20|96368.8|96343.8|96377.2|96327.2|96382.9|96345.1|96358.1|96324.1|47
1652787810000|2022-05-17 11:43:30|96377.3|96327.3|96366|96341|96380|96342.2|96362.3|96322.8|43
1652787820000|2022-05-17 11:43:40|96365.9|96340.9|96396.9|96346.9|96396.9|96348.9|96365.9|96335|56
1652787830000|2022-05-17 11:43:50|96397.5|96347.5|96382.5|96332.5|96398.8|96348.8|96380|96330|56
1652787840000|2022-05-17 11:44:00|96382.8|96332.8|96378.4|96328.4|96383.3|96344.6|96363.4|96325.3|52
1652787850000|2022-05-17 11:44:10|96378|96328|96383.9|96333.9|96384.3|96346.8|96364.8|96328|48
1652787860000|2022-05-17 11:44:20|96383.3|96333.3|96364.9|96339.9|96384.7|96343.6|96363.4|96326.9|48
1652787870000|2022-05-17 11:44:30|96364.4|96339.4|96371.9|96346.9|96385.2|96347.9|96364.2|96331.7|44
1652787880000|2022-05-17 11:44:40|96371.6|96346.6|96370.2|96320.2|96383.7|96346.6|96366.3|96320.2|41
1652787890000|2022-05-17 11:44:50|96370.9|96320.9|96343.4|96293.4|96370.9|96332.6|96333.3|96293.4|57
1652787900000|2022-05-17 11:45:00|96344.7|96294.7|96340.2|96315.2|96350.2|96316.2|96335.4|96294.7|51
1652787910000|2022-05-17 11:45:10|96354.6|96304.6|96329.6|96279.6|96354.6|96315.1|96328|96278|38
1652787920000|2022-05-17 11:45:20|96330|96280|96303.8|96278.8|96335|96296.8|96299|96265.8|67
1652787930000|2022-05-17 11:45:30|96295.8|96270.8|96298.1|96273.1|96307.8|96278.6|96289.5|96254.6|63
1652787940000|2022-05-17 11:45:40|96298|96273|96341.3|96291.3|96342|96292.3|96298|96265.2|68
1652787950000|2022-05-17 11:45:50|96339.6|96289.6|96333.4|96283.4|96343.1|96298.6|96320.3|96282.1|65
1652787960000|2022-05-17 11:46:00|96333.5|96283.5|96329.2|96279.2|96339.3|96289.3|96324.8|96274.8|56
1652787970000|2022-05-17 11:46:10|96330.9|96280.9|96326.8|96301.8|96348.8|96302.3|96324.6|96280.7|59
1652787980000|2022-05-17 11:46:20|96326.6|96301.6|96336.6|96286.6|96344.5|96306.9|96326.6|96278.1|64
1652787990000|2022-05-17 11:46:30|96341|96291|96367.7|96317.7|96367.7|96327.7|96341|96291|66
1652788000000|2022-05-17 11:46:40|96367.6|96317.6|96365.3|96315.3|96370.4|96329.9|96342.7|96305.4|66
1652788010000|2022-05-17 11:46:50|96366.1|96316.1|96373.9|96323.9|96374.5|96324.5|96366.1|96316.1|51
1652788020000|2022-05-17 11:47:00|96373.7|96323.7|96390.2|96340.2|96390.4|96340.4|96373.7|96323.7|73
1652788030000|2022-05-17 11:47:10|96391.4|96341.4|96396.1|96346.1|96398.8|96348.8|96384.1|96334.1|62
1652788040000|2022-05-17 11:47:20|96396.2|96346.2|96415.2|96365.2|96415.4|96370.8|96395.1|96346.2|62
1652788050000|2022-05-17 11:47:30|96415|96365|96406.9|96381.9|96426|96381.9|96400.3|96361.4|57
1652788060000|2022-05-17 11:47:40|96412.3|96362.3|96413.7|96363.7|96417.4|96375.9|96397.9|96358.6|69
1652788070000|2022-05-17 11:47:50|96414.5|96364.5|96412.4|96387.4|96425.3|96388.3|96408.6|96364.1|65
1652788080000|2022-05-17 11:48:00|96409.7|96384.7|96429.4|96379.4|96433.3|96397.2|96409.7|96371.9|69
1652788090000|2022-05-17 11:48:10|96423.9|96373.9|96435|96385|96437.9|96402.1|96416.4|96373.9|75
1652788100000|2022-05-17 11:48:20|96438.7|96388.7|96442.5|96392.5|96444.6|96406.1|96430.2|96383.5|69
1652788110000|2022-05-17 11:48:30|96441.8|96391.8|96442.9|96392.9|96444.9|96400.9|96425.4|96385.5|58
1652788120000|2022-05-17 11:48:40|96446.2|96396.2|96446.9|96396.9|96450.5|96400.5|96443|96393|57
1652788130000|2022-05-17 11:48:50|96447.2|96397.2|96442.3|96392.3|96447.8|96405.5|96430.5|96388.8|44
1652788140000|2022-05-17 11:49:00|96442.1|96392.1|96445.8|96395.8|96447.5|96397.5|96441.7|96391.7|46
1652788150000|2022-05-17 11:49:10|96445.7|96395.7|96447.9|96397.9|96450.2|96400.2|96445.7|96395.7|38
1652788160000|2022-05-17 11:49:20|96447.6|96397.6|96419.6|96369.6|96450.8|96408.3|96419.6|96369.6|36
1652788170000|2022-05-17 11:49:30|96414.5|96364.5|96401.9|96351.9|96420.7|96379.6|96397.8|96348.5|57
1652788180000|2022-05-17 11:49:40|96400.7|96350.7|96412.1|96362.1|96413.2|96374.5|96388.2|96350.1|42
1652788190000|2022-05-17 11:49:50|96412.4|96362.4|96414.2|96364.2|96416.6|96376.5|96399.7|96358.9|49
1652788200000|2022-05-17 11:50:00|96413|96363|96404.6|96379.6|96422.9|96379.6|96401.1|96363|57
1652788210000|2022-05-17 11:50:10|96402.3|96377.3|96422.5|96397.5|96442.1|96398.5|96402.3|96369.2|64
1652788220000|2022-05-17 11:50:20|96423|96398|96436.6|96411.6|96456.8|96416.8|96419.1|96393.7|72
1652788230000|2022-05-17 11:50:30|96437.8|96412.8|96444.4|96394.4|96448.5|96413.6|96422.7|96383.8|67
1652788240000|2022-05-17 11:50:40|96445.4|96395.4|96422.5|96372.5|96447|96407.8|96409.4|96372.1|59
1652788250000|2022-05-17 11:50:50|96407.1|96382.1|96386.4|96361.4|96416.4|96382.5|96382.3|96344|47
1652788260000|2022-05-17 11:51:00|96399.6|96349.6|96372.9|96347.9|96400.7|96350.7|96372.3|96334|43
1652788270000|2022-05-17 11:51:10|96385.4|96335.4|96381.6|96331.6|96387.2|96337.2|96381|96331|49
1652788280000|2022-05-17 11:51:20|96382|96332|96362|96312|96382.5|96335.1|96349.6|96312|53
1652788290000|2022-05-17 11:51:30|96362.4|96312.4|96367.7|96317.7|96370.8|96331.8|96349.3|96312.3|46
1652788300000|2022-05-17 11:51:40|96367.8|96317.8|96381.1|96331.1|96384.5|96341.8|96364.9|96317.8|50
1652788310000|2022-05-17 11:51:50|96381.5|96331.5|96378.9|96328.9|96381.5|96344.4|96368.4|96326.9|51
1652788320000|2022-05-17 11:52:00|96378.7|96328.7|96380.5|96330.5|96381.4|96331.4|96375.8|96325.8|51
1652788330000|2022-05-17 11:52:10|96380.7|96330.7|96368.2|96343.2|96382.8|96343.2|96356.3|96316.5|60
1652788340000|2022-05-17 11:52:20|96380.3|96330.3|96383.2|96333.2|96385.3|96347.5|96369|96328|38
1652788350000|2022-05-17 11:52:30|96384.1|96334.1|96381|96356|96384.5|96356|96371.6|96327.1|32
1652788360000|2022-05-17 11:52:40|96378.1|96353.1|96383.8|96358.8|96400.9|96365.2|96376.6|96339.4|59
1652788370000|2022-05-17 11:52:50|96384.6|96359.6|96391.9|96341.9|96392.9|96363.4|96378.4|96339.3|35
1652788380000|2022-05-17 11:53:00|96391.7|96341.7|96397.5|96347.5|96399.5|96366.2|96379.2|96341.7|41
1652788390000|2022-05-17 11:53:10|96398|96348|96382.6|96357.6|96399.3|96361|96382.3|96345.7|46
1652788400000|2022-05-17 11:53:20|96382.4|96357.4|96382.5|96357.5|96385.2|96360.2|96381.2|96356.2|45
1652788410000|2022-05-17 11:53:30|96382.7|96357.7|96379.9|96354.9|96383.7|96358.7|96379.9|96354.9|49
1652788420000|2022-05-17 11:53:40|96381.7|96356.7|96433.7|96383.7|96433.7|96388.9|96379.1|96354.1|56
1652788430000|2022-05-17 11:53:50|96432.6|96382.6|96421|96371|96445.8|96407.1|96418.3|96371|63
1652788440000|2022-05-17 11:54:00|96421.2|96371.2|96413.8|96363.8|96422.3|96381.6|96394.2|96355.9|57
1652788450000|2022-05-17 11:54:10|96414|96364|96414.1|96364.1|96418.8|96382.8|96400.3|96363|61
1652788460000|2022-05-17 11:54:20|96417.8|96367.8|96419.7|96369.7|96431.2|96391|96416|96367.8|69
1652788470000|2022-05-17 11:54:30|96420|96370|96406.7|96356.7|96420.5|96375.7|96393.6|96353.8|67
1652788480000|2022-05-17 11:54:40|96409.6|96359.6|96404.9|96354.9|96417.6|96368.7|96393.3|96354.1|70
1652788490000|2022-05-17 11:54:50|96405.4|96355.4|96386.7|96361.7|96408.2|96370.2|96386.7|96349.3|59
1652788500000|2022-05-17 11:55:00|96397.1|96347.1|96393.6|96368.6|96411.7|96375.8|96384.8|96346.6|64
1652788510000|2022-05-17 11:55:10|96392.8|96367.8|96388.6|96338.6|96401.7|96368.5|96381.9|96334.5|62
1652788520000|2022-05-17 11:55:20|96389.8|96339.8|96391.1|96341.1|96392.6|96342.6|96388.1|96338.1|50
1652788530000|2022-05-17 11:55:30|96390.9|96340.9|96399|96374|96409.9|96374|96379.6|96340.9|56
1652788540000|2022-05-17 11:55:40|96398.7|96373.7|96428.7|96378.7|96428.7|96388.6|96398.7|96362.8|51
1652788550000|2022-05-17 11:55:50|96428.3|96378.3|96422.6|96372.6|96428.8|96382.3|96404.7|96368.8|48
1652788560000|2022-05-17 11:56:00|96422.4|96372.4|96405.3|96380.3|96427.3|96389.3|96404.9|96366.5|52
1652788570000|2022-05-17 11:56:10|96405.4|96380.4|96417.3|96367.3|96420.7|96380.4|96405.2|96365.3|48
1652788580000|2022-05-17 11:56:20|96417.6|96367.6|96404.9|96379.9|96417.8|96380.8|96404.9|96363|42
1652788590000|2022-05-17 11:56:30|96404.1|96379.1|96407.2|96357.2|96417.5|96379.1|96400.5|96357.2|42
1652788600000|2022-05-17 11:56:40|96406.6|96356.6|96414.4|96364.4|96415.4|96365.4|96405.5|96355.5|59
1652788610000|2022-05-17 11:56:50|96415.1|96365.1|96406.5|96381.5|96420.2|96384.2|96406.5|96363.5|41
1652788620000|2022-05-17 11:57:00|96408|96383|96421.8|96371.8|96421.8|96384.8|96407.1|96369.7|41
1652788630000|2022-05-17 11:57:10|96431|96381|96433.4|96383.4|96435.4|96397.6|96420.3|96378.8|51
1652788640000|2022-05-17 11:57:20|96432.5|96382.5|96435.5|96385.5|96436.1|96397.5|96420.5|96376.7|47
1652788650000|2022-05-17 11:57:30|96435.7|96385.7|96450.9|96400.9|96450.9|96409.6|96427|96385.7|58
1652788660000|2022-05-17 11:57:40|96449.8|96399.8|96458.8|96433.8|96473.9|96433.9|96439|96399.8|53
1652788670000|2022-05-17 11:57:50|96458.5|96433.5|96457|96432|96479.9|96439|96454|96416.9|50
1652788680000|2022-05-17 11:58:00|96469.6|96419.6|96484.6|96434.6|96486|96436|96469.6|96419.6|59
1652788690000|2022-05-17 11:58:10|96507.3|96457.3|96525.2|96475.2|96537.1|96501.5|96507.3|96457.3|70
1652788700000|2022-05-17 11:58:20|96525.5|96475.5|96537.8|96487.8|96539.7|96489.7|96521.7|96471.7|51
1652788710000|2022-05-17 11:58:30|96537.4|96487.4|96551.1|96501.1|96552|96502|96525.7|96483.9|58
1652788720000|2022-05-17 11:58:40|96551.2|96501.2|96563.6|96513.6|96564.6|96522.6|96547.6|96499.3|44
1652788730000|2022-05-17 11:58:50|96562.7|96512.7|96576.4|96526.4|96579.7|96529.7|96562.7|96512.7|44
1652788740000|2022-05-17 11:59:00|96578|96528|96572.4|96522.4|96578|96528|96570.7|96520.7|60
1652788750000|2022-05-17 11:59:10|96572.3|96522.3|96552.8|96527.8|96572.5|96534.5|96552|96514.1|59
1652788760000|2022-05-17 11:59:20|96553.7|96528.7|96559.8|96534.8|96572.5|96534.8|96553.6|96515.4|53
1652788770000|2022-05-17 11:59:30|96575.6|96525.6|96583.7|96533.7|96584.5|96534.5|96575.6|96525.6|49
1652788780000|2022-05-17 11:59:40|96584.6|96534.6|96592.5|96542.5|96597.3|96555.4|96580.4|96534.6|60
1652788790000|2022-05-17 11:59:50|96580.1|96555.1|96553.8|96528.8|96596.4|96557.8|96553.8|96520.1|55
1652788800000|2022-05-17 12:00:00|96552.7|96527.7|96556.5|96531.5|96572.6|96535.2|96546.7|96509.5|67
1652788810000|2022-05-17 12:00:10|96556.9|96531.9|96575.8|96525.8|96575.8|96535.4|96554.7|96518.1|48
1652788820000|2022-05-17 12:00:20|96575.2|96525.2|96592.6|96567.6|96603.5|96567.6|96570.4|96525.2|65
1652788830000|2022-05-17 12:00:30|96593.1|96568.1|96610.3|96585.3|96624.4|96587.2|96593.1|96567.2|66
1652788840000|2022-05-17 12:00:40|96622.2|96572.2|96604.4|96579.4|96628.1|96590.1|96604.2|96562.6|58
1652788850000|2022-05-17 12:00:50|96604.3|96579.3|96616|96566|96619.5|96582.8|96600.2|96563.6|48
1652788860000|2022-05-17 12:01:00|96616.8|96566.8|96631.7|96581.7|96631.9|96592.9|96611.1|96566.2|52
1652788870000|2022-05-17 12:01:10|96632.7|96582.7|96633.8|96583.8|96633.9|96596.1|96620|96581.3|41
1652788880000|2022-05-17 12:01:20|96636.1|96586.1|96630.3|96580.3|96636.5|96586.5|96630|96580|47
1652788890000|2022-05-17 12:01:30|96632.7|96582.7|96616.5|96591.5|96632.7|96594.3|96614.5|96580.6|48
1652788900000|2022-05-17 12:01:40|96617.5|96592.5|96620.8|96595.8|96638.8|96598.1|96611.5|96573.4|49
1652788910000|2022-05-17 12:01:50|96621.6|96596.6|96621.6|96596.6|96635.3|96600.1|96617.4|96581.8|60
1652788920000|2022-05-17 12:02:00|96621.1|96596.1|96624.7|96599.7|96624.7|96599.7|96614.7|96589.7|55
1652788930000|2022-05-17 12:02:10|96625.3|96600.3|96635.7|96610.7|96647.8|96612.2|96625.3|96589.5|66
1652788940000|2022-05-17 12:02:20|96638.2|96613.2|96629.3|96604.3|96651.6|96614.1|96627.9|96593|66
1652788950000|2022-05-17 12:02:30|96628.9|96603.9|96622.6|96572.6|96634.6|96603.9|96614.4|96572.3|48
1652788960000|2022-05-17 12:02:40|96622.3|96572.3|96621.9|96596.9|96634|96598.2|96616.4|96572.3|57
1652788970000|2022-05-17 12:02:50|96636.1|96586.1|96605.1|96555.1|96636.8|96596.8|96596.6|96548.6|59
1652788980000|2022-05-17 12:03:00|96605.2|96555.2|96620|96570|96620|96571.6|96584.8|96549.8|63
1652788990000|2022-05-17 12:03:10|96618.7|96568.7|96595.2|96545.2|96619.9|96581.2|96587|96544.6|61
1652789000000|2022-05-17 12:03:20|96597.5|96547.5|96586.4|96561.4|96604.2|96566|96581.9|96541|62
1652789010000|2022-05-17 12:03:30|96588.1|96563.1|96569.1|96544.1|96595.9|96563.1|96568.5|96531.8|69
1652789020000|2022-05-17 12:03:40|96569.9|96544.9|96569.8|96544.8|96580.3|96550.3|96567.2|96530.3|56
1652789030000|2022-05-17 12:03:50|96569.9|96544.9|96560.2|96535.2|96573.3|96548.3|96553.6|96520.8|54
1652789040000|2022-05-17 12:04:00|96560.6|96535.6|96563.7|96538.7|96565.6|96540.6|96559|96534|48
1652789050000|2022-05-17 12:04:10|96563.3|96538.3|96565|96540|96565.1|96540.1|96561.2|96536.2|48
1652789060000|2022-05-17 12:04:20|96565.1|96540.1|96555.1|96530.1|96569.6|96540.6|96550.6|96513.7|55
1652789070000|2022-05-17 12:04:30|96554.8|96529.8|96556.5|96531.5|96569.1|96533.7|96550.8|96513.3|56
1652789080000|2022-05-17 12:04:40|96556.4|96531.4|96576.6|96551.6|96591|96553.7|96555.7|96522.5|63
1652789090000|2022-05-17 12:04:50|96574.1|96549.1|96588.2|96538.2|96590.2|96551.1|96574.1|96536.5|41
1652789100000|2022-05-17 12:05:00|96588|96538|96580.7|96555.7|96595.3|96558.4|96579.5|96536.6|41
1652789110000|2022-05-17 12:05:10|96593.5|96543.5|96590|96540|96595.6|96557.2|96577.5|96540|40
1652789120000|2022-05-17 12:05:20|96590.9|96540.9|96561.6|96511.6|96590.9|96540.9|96550.8|96510.4|59
1652789130000|2022-05-17 12:05:30|96562.3|96512.3|96597.2|96547.2|96599.5|96560.7|96549.4|96511.6|64
1652789140000|2022-05-17 12:05:40|96596|96546|96584.9|96534.9|96596|96556.5|96574.8|96534.9|31
1652789150000|2022-05-17 12:05:50|96584.5|96534.5|96564.2|96539.2|96587.2|96550.1|96563.8|96527.1|48
1652789160000|2022-05-17 12:06:00|96564.6|96539.6|96580.3|96530.3|96580.3|96542.1|96563.4|96526.9|57
1652789170000|2022-05-17 12:06:10|96580|96530|96564|96539|96580.9|96542.3|96563.3|96524.3|55
1652789180000|2022-05-17 12:06:20|96564.1|96539.1|96563.9|96538.9|96566.7|96541.7|96562.8|96537.8|53
1652789190000|2022-05-17 12:06:30|96565.9|96540.9|96565.5|96540.5|96567.8|96542.8|96563.7|96538.7|56
1652789200000|2022-05-17 12:06:40|96565.2|96540.2|96565.5|96540.5|96566.9|96541.9|96564.9|96539.9|40
1652789210000|2022-05-17 12:06:50|96565.8|96540.8|96567.9|96542.9|96568|96543|96563.8|96538.8|32
1652789220000|2022-05-17 12:07:00|96567.6|96542.6|96564.2|96539.2|96567.7|96542.7|96564.1|96539.1|45
1652789230000|2022-05-17 12:07:10|96564.5|96539.5|96562.4|96537.4|96576.2|96541|96562.2|96526.2|31
1652789240000|2022-05-17 12:07:20|96561.9|96536.9|96567.1|96542.1|96571.8|96546.8|96561.9|96536.9|34
1652789250000|2022-05-17 12:07:30|96567.2|96542.2|96569.1|96544.1|96572.8|96547.8|96566.8|96541.8|42
1652789260000|2022-05-17 12:07:40|96567.6|96542.6|96551.1|96526.1|96569.6|96544.6|96550.9|96514.6|58
1652789270000|2022-05-17 12:07:50|96550.5|96525.5|96560.9|96510.9|96563.9|96530.4|96549.4|96509.3|61
1652789280000|2022-05-17 12:08:00|96560.4|96510.4|96549.8|96524.8|96562.8|96525.7|96546.5|96508.1|50
1652789290000|2022-05-17 12:08:10|96564.3|96514.3|96538.3|96513.3|96564.6|96525.9|96537.7|96502.6|53
1652789300000|2022-05-17 12:08:20|96535.6|96510.6|96535.5|96510.5|96543.1|96516.6|96532.2|96492.9|39
1652789310000|2022-05-17 12:08:30|96533.1|96508.1|96532.5|96507.5|96539.3|96514.3|96532.4|96507.4|31
1652789320000|2022-05-17 12:08:40|96532|96507|96545.6|96495.6|96546.5|96512|96531.6|96495.6|20
1652789330000|2022-05-17 12:08:50|96545.3|96495.3|96543|96518|96556.2|96520.5|96534.9|96495.3|38
1652789340000|2022-05-17 12:09:00|96546.6|96521.6|96549.9|96524.9|96555.8|96527.2|96542.2|96505.8|51
1652789350000|2022-05-17 12:09:10|96555|96530|96574.1|96524.1|96576.3|96534|96552.3|96521.8|40
1652789360000|2022-05-17 12:09:20|96573.6|96523.6|96587.5|96537.5|96587.5|96551.5|96565|96523|39
1652789370000|2022-05-17 12:09:30|96588.2|96538.2|96567.7|96542.7|96595|96547.4|96567.7|96532.9|45
1652789380000|2022-05-17 12:09:40|96568.3|96543.3|96565.1|96540.1|96579.7|96547.2|96559.9|96523.3|56
1652789390000|2022-05-17 12:09:50|96561.9|96536.9|96566|96541|96579.4|96543.8|96560.9|96526.1|57
1652789400000|2022-05-17 12:10:00|96566.8|96541.8|96568.6|96543.6|96575.1|96546|96560.4|96523.4|60
1652789410000|2022-05-17 12:10:10|96568.7|96543.7|96555.5|96530.5|96568.7|96543.7|96555.5|96530.5|51
1652789420000|2022-05-17 12:10:20|96555.9|96530.9|96551.3|96526.3|96556.7|96531.7|96551|96526|43
1652789430000|2022-05-17 12:10:30|96551.2|96526.2|96550.6|96525.6|96551.8|96526.8|96549.7|96524.7|25
1652789440000|2022-05-17 12:10:40|96550.7|96525.7|96548.3|96523.3|96558.8|96526.6|96538.3|96498.3|43
1652789450000|2022-05-17 12:10:50|96547.4|96522.4|96576.5|96526.5|96577.6|96539.5|96546.9|96519.7|46
1652789460000|2022-05-17 12:11:00|96564.5|96539.5|96524.6|96499.6|96564.5|96539.5|96524|96479.4|62
1652789470000|2022-05-17 12:11:10|96524.1|96499.1|96541.2|96516.2|96553.1|96516.6|96524.1|96494.8|57
1652789480000|2022-05-17 12:11:20|96541|96516|96538.4|96513.4|96551.6|96516|96533.8|96498.5|34
1652789490000|2022-05-17 12:11:30|96539.2|96514.2|96551.3|96501.3|96551.3|96516|96538.6|96497.7|37
1652789500000|2022-05-17 12:11:40|96551|96501|96543.2|96518.2|96554.1|96518.6|96541.1|96501|31
1652789510000|2022-05-17 12:11:50|96543.4|96518.4|96553|96528|96563.4|96528.1|96543.4|96503.5|40
1652789520000|2022-05-17 12:12:00|96552.8|96527.8|96571.3|96521.3|96575.2|96537.8|96549.4|96511.5|51
1652789530000|2022-05-17 12:12:10|96575.7|96525.7|96582.3|96532.3|96584.1|96542.5|96562.3|96523.2|59
1652789540000|2022-05-17 12:12:20|96581.5|96531.5|96587.6|96537.6|96588.3|96549.5|96574.2|96526.2|51
1652789550000|2022-05-17 12:12:30|96587.9|96537.9|96589|96539|96589.3|96549.8|96573.3|96529.7|47
1652789560000|2022-05-17 12:12:40|96587.9|96537.9|96586.1|96536.1|96590.4|96540.4|96582.6|96532.6|22
1652789570000|2022-05-17 12:12:50|96586.2|96536.2|96582.2|96532.2|96586.6|96547.9|96569|96528.1|30
1652789580000|2022-05-17 12:13:00|96582.6|96532.6|96571.4|96546.4|96582.6|96548.2|96566|96532.4|37
1652789590000|2022-05-17 12:13:10|96571.1|96546.1|96571.4|96546.4|96585.2|96550.3|96570|96534.4|46
1652789600000|2022-05-17 12:13:20|96571.6|96546.6|96601.4|96551.4|96601.4|96551.4|96570.7|96536.8|46
1652789610000|2022-05-17 12:13:30|96601|96551|96594.4|96569.4|96607|96569.4|96586|96550|50
1652789620000|2022-05-17 12:13:40|96592.3|96567.3|96641.8|96591.8|96645.9|96595.9|96591.3|96554|51
1652789630000|2022-05-17 12:13:50|96640.4|96590.4|96629.9|96579.9|96646|96604.2|96616.8|96579|55
1652789640000|2022-05-17 12:14:00|96628.6|96578.6|96597.3|96572.3|96629.9|96581.1|96593.6|96555.5|55
1652789650000|2022-05-17 12:14:10|96599.9|96574.9|96602.1|96577.1|96615.6|96577.7|96599.9|96564.4|33
1652789660000|2022-05-17 12:14:20|96602|96577|96597.3|96572.3|96619.6|96582.2|96597.3|96563|50
1652789670000|2022-05-17 12:14:30|96612|96562|96588.8|96563.8|96612|96575.2|96588.4|96555.2|54
1652789680000|2022-05-17 12:14:40|96592.6|96567.6|96578.2|96528.2|96607.7|96571|96566.2|96528.2|66
1652789690000|2022-05-17 12:14:50|96567|96542|96570.8|96545.8|96584.5|96547.2|96559.2|96526.9|53
1652789700000|2022-05-17 12:15:00|96574.2|96549.2|96617.6|96567.6|96618.8|96581.3|96574.2|96534.6|49
1652789710000|2022-05-17 12:15:10|96607.5|96582.5|96620.4|96570.4|96630|96589|96605.2|96567.7|52
1652789720000|2022-05-17 12:15:20|96620.3|96570.3|96612.6|96587.6|96627.8|96587.9|96607.9|96570.3|59
1652789730000|2022-05-17 12:15:30|96612.4|96587.4|96613.3|96588.3|96626.7|96589.5|96610.5|96574.8|58
1652789740000|2022-05-17 12:15:40|96613.6|96588.6|96620.7|96595.7|96620.8|96595.8|96604.1|96579.1|60
1652789750000|2022-05-17 12:15:50|96620|96595|96623.6|96598.6|96624.6|96599.6|96619.7|96594.7|58
1652789760000|2022-05-17 12:16:00|96622.9|96597.9|96621.2|96596.2|96630.2|96599.1|96614.9|96576.4|55
1652789770000|2022-05-17 12:16:10|96622|96597|96619.4|96594.4|96624.3|96599.3|96615.6|96590.6|46
1652789780000|2022-05-17 12:16:20|96620.2|96595.2|96668.9|96618.9|96671.6|96621.6|96619.9|96594.9|52
1652789790000|2022-05-17 12:16:30|96669.2|96619.2|96646.3|96621.3|96673|96634.4|96641.8|96602.6|55
1652789800000|2022-05-17 12:16:40|96661.1|96611.1|96645|96595|96661.1|96625.2|96637.5|96587.5|63
1652789810000|2022-05-17 12:16:50|96644.6|96594.6|96634.6|96584.6|96644.6|96602.6|96626.4|96584.6|49
1652789820000|2022-05-17 12:17:00|96634.2|96584.2|96627.6|96577.6|96635|96585|96623.6|96573.6|52
1652789830000|2022-05-17 12:17:10|96629.8|96579.8|96625.6|96575.6|96634.7|96597.2|96618.8|96568.8|52
1652789840000|2022-05-17 12:17:20|96625.3|96575.3|96624.2|96574.2|96625.7|96575.7|96623.5|96573.5|21
1652789850000|2022-05-17 12:17:30|96624|96574|96613.7|96563.7|96625|96575|96613.2|96563.2|37
1652789860000|2022-05-17 12:17:40|96613.6|96563.6|96618.3|96568.3|96620.9|96570.9|96611.8|96561.8|36
1652789870000|2022-05-17 12:17:50|96618.7|96568.7|96617.9|96567.9|96621|96571|96616.8|96566.8|48
1652789880000|2022-05-17 12:18:00|96618.1|96568.1|96618.4|96593.4|96639.3|96598.9|96612.1|96567.9|54
1652789890000|2022-05-17 12:18:10|96618.7|96593.7|96627.1|96602.1|96640.6|96604.2|96617.4|96576.6|56
1652789900000|2022-05-17 12:18:20|96626.7|96601.7|96624.4|96574.4|96628.3|96602.7|96610.3|96570.2|50
1652789910000|2022-05-17 12:18:30|96624.3|96574.3|96615|96590|96631|96592.9|96612.8|96573.9|50
1652789920000|2022-05-17 12:18:40|96614|96589|96626.4|96576.4|96628.9|96589.6|96613.6|96575.5|49
1652789930000|2022-05-17 12:18:50|96626.7|96576.7|96622.5|96572.5|96627.3|96584.3|96600.4|96565.4|48
1652789940000|2022-05-17 12:19:00|96619.6|96569.6|96627.6|96577.6|96628|96582.3|96603.5|96566.3|64
1652789950000|2022-05-17 12:19:10|96627.8|96577.8|96632.6|96582.6|96632.6|96595.1|96612.6|96575.4|57
1652789960000|2022-05-17 12:19:20|96632.8|96582.8|96625.5|96575.5|96637.1|96599.6|96622.5|96575|53
1652789970000|2022-05-17 12:19:30|96612.5|96587.5|96622.2|96572.2|96626.5|96590.2|96611.2|96572.2|37
1652789980000|2022-05-17 12:19:40|96621.3|96571.3|96612.7|96587.7|96628|96592.3|96607.2|96570.3|50
1652789990000|2022-05-17 12:19:50|96613|96588|96621.4|96571.4|96628.6|96592.7|96608.1|96571.4|46
1652790000000|2022-05-17 12:20:00|96611.2|96586.2|96616.6|96591.6|96627.7|96594.5|96608|96577.6|42
1652790010000|2022-05-17 12:20:10|96617.1|96592.1|96650.9|96625.9|96663|96625.9|96616.8|96587.8|65
1652790020000|2022-05-17 12:20:20|96651.8|96626.8|96641.7|96616.7|96665.1|96630.6|96641.3|96606.9|55
1652790030000|2022-05-17 12:20:30|96640.5|96615.5|96647.7|96597.7|96649.3|96616.7|96631.2|96595.9|47
1652790040000|2022-05-17 12:20:40|96647.6|96597.6|96640.5|96615.5|96656.9|96619.2|96630.9|96595.3|46
1652790050000|2022-05-17 12:20:50|96641|96616|96640.9|96590.9|96652.9|96616.8|96626.9|96589.7|49
1652790060000|2022-05-17 12:21:00|96641.1|96591.1|96611.9|96586.9|96641.2|96599.4|96611.9|96575.7|50
1652790070000|2022-05-17 12:21:10|96612.5|96587.5|96617.5|96592.5|96649.1|96611.5|96612.5|96582.4|54
1652790080000|2022-05-17 12:21:20|96629.9|96579.9|96615.7|96590.7|96631.5|96597.9|96614|96578.5|41
1652790090000|2022-05-17 12:21:30|96611|96586|96636|96586|96636.6|96595.9|96609.6|96571.1|43
1652790100000|2022-05-17 12:21:40|96635.3|96585.3|96639|96614|96650.5|96615.9|96624.1|96585.3|56
1652790110000|2022-05-17 12:21:50|96639.7|96614.7|96647.7|96622.7|96661.8|96623.8|96639.1|96604.3|49
1652790120000|2022-05-17 12:22:00|96647.6|96622.6|96649.2|96599.2|96652.1|96622.6|96637.4|96598.4|40
1652790130000|2022-05-17 12:22:10|96637.2|96612.2|96643.8|96593.8|96650|96613|96632|96593.5|47
1652790140000|2022-05-17 12:22:20|96643.7|96593.7|96630.2|96605.2|96646.4|96611.8|96629.3|96590.2|41
1652790150000|2022-05-17 12:22:30|96630.1|96605.1|96629|96604|96644.4|96608.3|96628.5|96594|37
1652790160000|2022-05-17 12:22:40|96628.8|96603.8|96625.8|96600.8|96640.1|96603.8|96624.7|96586.4|41
1652790170000|2022-05-17 12:22:50|96629.1|96604.1|96635.9|96610.9|96644.8|96610.9|96628.7|96591.3|34
1652790180000|2022-05-17 12:23:00|96636.1|96611.1|96637.7|96612.7|96662.7|96625.1|96636.1|96598.9|54
1652790190000|2022-05-17 12:23:10|96638.1|96613.1|96628.7|96603.7|96646.1|96613.1|96627.2|96590.1|47
1652790200000|2022-05-17 12:23:20|96628.5|96603.5|96624.4|96599.4|96635.7|96604.2|96622.8|96582|39
1652790210000|2022-05-17 12:23:30|96624.3|96599.3|96619.5|96594.5|96638.6|96600.8|96619.5|96586.4|25
1652790220000|2022-05-17 12:23:40|96619.7|96594.7|96626|96576|96627.7|96594.7|96608.7|96569.8|52
1652790230000|2022-05-17 12:23:50|96611.9|96586.9|96613.6|96588.6|96626.5|96590.1|96605.4|96574|48
1652790240000|2022-05-17 12:24:00|96613.2|96588.2|96605.3|96580.3|96628.1|96590.5|96605.2|96572.4|53
1652790250000|2022-05-17 12:24:10|96604.9|96579.9|96612|96562|96618|96582.6|96597|96555.4|47
1652790260000|2022-05-17 12:24:20|96613.6|96563.6|96611|96586|96625.4|96587.7|96592.8|96559.3|51
1652790270000|2022-05-17 12:24:30|96610.1|96585.1|96631.5|96606.5|96643.9|96607.1|96610.1|96580.2|57
1652790280000|2022-05-17 12:24:40|96631.7|96606.7|96658.5|96608.5|96661.4|96618.9|96629.1|96590|53
1652790290000|2022-05-17 12:24:50|96657.7|96607.7|96646.6|96621.6|96664.7|96629.2|96646.6|96607.7|49
1652790300000|2022-05-17 12:25:00|96647.1|96622.1|96669.3|96619.3|96673.3|96635|96647.1|96614.9|69
1652790310000|2022-05-17 12:25:10|96670.2|96620.2|96657.9|96607.9|96670.2|96620.2|96657.7|96607.7|47
1652790320000|2022-05-17 12:25:20|96658.8|96608.8|96651.2|96601.2|96662.9|96612.9|96650.8|96600.8|64
1652790330000|2022-05-17 12:25:30|96649.4|96599.4|96654.5|96604.5|96657.7|96607.7|96646.2|96596.2|60
1652790340000|2022-05-17 12:25:40|96656.1|96606.1|96661.1|96611.1|96673.2|96632.8|96650.3|96605.6|61
1652790350000|2022-05-17 12:25:50|96658.8|96608.8|96663.9|96613.9|96674.4|96636.1|96644.2|96605.6|60
1652790360000|2022-05-17 12:26:00|96664.1|96614.1|96640.7|96615.7|96665.7|96616.6|96639.9|96601.1|61
1652790370000|2022-05-17 12:26:10|96640.3|96615.3|96645.6|96620.6|96664.3|96625.7|96640.3|96602.7|60
1652790380000|2022-05-17 12:26:20|96645.4|96620.4|96660.5|96610.5|96663.8|96624.9|96642.3|96605.6|65
1652790390000|2022-05-17 12:26:30|96648.5|96623.5|96658.9|96608.9|96661.5|96623.5|96641.6|96602.7|61
1652790400000|2022-05-17 12:26:40|96659.4|96609.4|96659.1|96609.1|96660.1|96621.4|96643.2|96604.6|52
1652790410000|2022-05-17 12:26:50|96657.7|96607.7|96643.5|96593.5|96657.8|96610.8|96634|96592.3|62
1652790420000|2022-05-17 12:27:00|96642.9|96592.9|96622.3|96597.3|96647.9|96609.6|96622.3|96582.4|56
1652790430000|2022-05-17 12:27:10|96623.5|96598.5|96635.2|96585.2|96639.2|96599.7|96618.7|96583|55
1652790440000|2022-05-17 12:27:20|96635.5|96585.5|96632|96582|96638.9|96595.2|96612.5|96576.7|55
1652790450000|2022-05-17 12:27:30|96632.2|96582.2|96626.2|96576.2|96634.8|96597.2|96619|96575.1|51
1652790460000|2022-05-17 12:27:40|96611.1|96586.1|96615.5|96590.5|96628.2|96590.5|96610.9|96573.9|37
1652790470000|2022-05-17 12:27:50|96616.4|96591.4|96614.6|96589.6|96616.8|96591.8|96611.3|96586.3|43
1652790480000|2022-05-17 12:28:00|96614.3|96589.3|96632.1|96582.1|96639.6|96602.2|96613.5|96577.8|60
1652790490000|2022-05-17 12:28:10|96632|96582|96631.6|96581.6|96634|96597.3|96614.6|96579.4|35
1652790500000|2022-05-17 12:28:20|96631.2|96581.2|96606.2|96581.2|96631.4|96582.8|96602|96563.3|55
1652790510000|2022-05-17 12:28:30|96620.7|96570.7|96599.9|96574.9|96621.6|96576.5|96598.8|96560.3|44
1652790520000|2022-05-17 12:28:40|96599.6|96574.6|96611.8|96561.8|96612.3|96575.4|96598.5|96560.6|26
1652790530000|2022-05-17 12:28:50|96611.2|96561.2|96600.8|96575.8|96614.1|96578.6|96600.8|96560.1|31
1652790540000|2022-05-17 12:29:00|96601.3|96576.3|96607.1|96582.1|96620.6|96582.9|96601.3|96565.5|55
1652790550000|2022-05-17 12:29:10|96606.9|96581.9|96617.2|96567.2|96618.6|96582.4|96605.3|96566.8|30
1652790560000|2022-05-17 12:29:20|96615.9|96565.9|96611.8|96561.8|96617.4|96567.4|96611.5|96561.5|40
1652790570000|2022-05-17 12:29:30|96610.8|96560.8|96611.6|96561.6|96613|96563|96610.1|96560.1|41
1652790580000|2022-05-17 12:29:40|96611.7|96561.7|96632.7|96582.7|96632.7|96582.7|96604.7|96554.7|64
1652790590000|2022-05-17 12:29:50|96637.9|96587.9|96617.5|96567.5|96638|96588|96614.1|96564.1|55
1652790600000|2022-05-17 12:30:00|96614.2|96564.2|96609.3|96559.3|96620.8|96570.8|96596.2|96546.2|69
1652790610000|2022-05-17 12:30:10|96609|96559|96640.2|96590.2|96672.7|96622.7|96608.9|96558.9|75
1652790620000|2022-05-17 12:30:20|96642.2|96592.2|96651.6|96601.6|96657.1|96607.1|96641.2|96591.2|73
1652790630000|2022-05-17 12:30:30|96652|96602|96666.5|96616.5|96668.3|96618.3|96635.4|96585.4|77
1652790640000|2022-05-17 12:30:40|96667.2|96617.2|96595.9|96545.9|96668.9|96618.9|96595.9|96545.9|73
1652790650000|2022-05-17 12:30:50|96593.9|96543.9|96573.6|96523.6|96603.9|96553.9|96573.6|96523.6|70
1652790660000|2022-05-17 12:31:00|96574|96524|96576.3|96526.3|96592.9|96542.9|96574|96524|75
1652790670000|2022-05-17 12:31:10|96576.4|96526.4|96625.2|96575.2|96631.1|96581.1|96576.4|96526.4|70
1652790680000|2022-05-17 12:31:20|96623.1|96573.1|96614.7|96564.7|96624.2|96574.2|96604.2|96554.2|70
1652790690000|2022-05-17 12:31:30|96614.6|96564.6|96605.2|96555.2|96614.6|96572.1|96597.1|96553.2|63
1652790700000|2022-05-17 12:31:40|96604.9|96554.9|96641.1|96591.1|96643.7|96593.7|96601.5|96551.5|67
1652790710000|2022-05-17 12:31:50|96645.1|96595.1|96701.7|96651.7|96703.2|96653.2|96645.1|96595.1|73
1652790720000|2022-05-17 12:32:00|96704.3|96654.3|96700.7|96650.7|96710.6|96660.6|96697.2|96647.2|76
1652790730000|2022-05-17 12:32:10|96697.9|96647.9|96702.1|96652.1|96717.3|96667.3|96697.2|96647.2|74
1652790740000|2022-05-17 12:32:20|96702.5|96652.5|96685.6|96660.6|96704|96664.8|96682.8|96641.6|69
1652790750000|2022-05-17 12:32:30|96686|96661|96684.7|96634.7|96697.7|96661|96677.7|96627.7|61
1652790760000|2022-05-17 12:32:40|96685.1|96635.1|96688|96638|96690.4|96640.4|96683.8|96633.8|66
1652790770000|2022-05-17 12:32:50|96689|96639|96681.5|96631.5|96690.4|96644.4|96669.4|96630.4|65
1652790780000|2022-05-17 12:33:00|96680.5|96630.5|96651.1|96601.1|96682.5|96639.3|96646.1|96596.1|71
1652790790000|2022-05-17 12:33:10|96653.4|96603.4|96651.2|96601.2|96656.1|96610|96626.9|96588.9|66
1652790800000|2022-05-17 12:33:20|96651.3|96601.3|96652|96602|96655.2|96605.2|96646.3|96596.3|61
1652790810000|2022-05-17 12:33:30|96651.9|96601.9|96657.3|96607.3|96659.2|96620.3|96637.4|96596.4|48
1652790820000|2022-05-17 12:33:40|96656.8|96606.8|96665.4|96615.4|96665.5|96628.6|96639.4|96601.7|57
1652790830000|2022-05-17 12:33:50|96664.7|96614.7|96675.9|96625.9|96676.2|96636.3|96653.3|96613.2|71
1652790840000|2022-05-17 12:34:00|96676|96626|96666.2|96616.2|96676.4|96639.6|96651.5|96614|66
1652790850000|2022-05-17 12:34:10|96665.5|96615.5|96676|96626|96679.8|96639.1|96653.9|96614.4|56
1652790860000|2022-05-17 12:34:20|96676.3|96626.3|96689.4|96639.4|96690.8|96646.1|96665.9|96626.3|61
1652790870000|2022-05-17 12:34:30|96689.6|96639.6|96693.3|96643.3|96693.6|96654.2|96677.3|96636.1|60
1652790880000|2022-05-17 12:34:40|96696.4|96646.4|96660.8|96610.8|96696.7|96659|96644.9|96607.8|69
1652790890000|2022-05-17 12:34:50|96660.6|96610.6|96661.3|96611.3|96663.2|96627.9|96637.8|96598.6|67
1652790900000|2022-05-17 12:35:00|96664|96614|96651.8|96626.8|96668.7|96628.2|96639.2|96603.1|69
1652790910000|2022-05-17 12:35:10|96652.9|96627.9|96677.8|96627.8|96679.2|96634.4|96650.7|96615.1|63
1652790920000|2022-05-17 12:35:20|96677.5|96627.5|96662.8|96637.8|96682.7|96641.5|96662.6|96624.1|57
1652790930000|2022-05-17 12:35:30|96662.6|96637.6|96668.5|96618.5|96671|96637.6|96650.6|96612.6|60
1652790940000|2022-05-17 12:35:40|96669.6|96619.6|96622.3|96572.3|96671.2|96629|96604.6|96555.3|73
1652790950000|2022-05-17 12:35:50|96622.4|96572.4|96637.3|96587.3|96648.9|96611.6|96621.9|96571.9|68
1652790960000|2022-05-17 12:36:00|96637.6|96587.6|96620.3|96570.3|96637.6|96599|96607.3|96568.5|59
1652790970000|2022-05-17 12:36:10|96620.5|96570.5|96599.5|96549.5|96620.5|96573.5|96582.9|96543.9|62
1652790980000|2022-05-17 12:36:20|96600.1|96550.1|96584.5|96534.5|96600.5|96561.5|96573.2|96533.7|56
1652790990000|2022-05-17 12:36:30|96581.5|96531.5|96556.5|96531.5|96583.4|96546.8|96556.5|96518.1|63
1652791000000|2022-05-17 12:36:40|96569.2|96519.2|96562.2|96537.2|96576.3|96539.7|96555.7|96516.6|50
1652791010000|2022-05-17 12:36:50|96561.3|96536.3|96550.1|96525.1|96570.1|96536.3|96534|96494.5|68
1652791020000|2022-05-17 12:37:00|96550|96525|96578.9|96528.9|96578.9|96533.5|96534.8|96498.6|73
1652791030000|2022-05-17 12:37:10|96579.3|96529.3|96561.5|96511.5|96579.3|96539.2|96548.4|96508.2|60
1652791040000|2022-05-17 12:37:20|96561.8|96511.8|96548.5|96498.5|96567.6|96523|96541.6|96491.6|64
1652791050000|2022-05-17 12:37:30|96547.7|96497.7|96561.7|96511.7|96562.7|96522|96537.5|96490.4|61
1652791060000|2022-05-17 12:37:40|96560.7|96510.7|96564.6|96514.6|96564.6|96525.7|96547|96510.7|57
1652791070000|2022-05-17 12:37:50|96564.3|96514.3|96554.7|96529.7|96576.3|96534.2|96541.4|96500.4|65
1652791080000|2022-05-17 12:38:00|96553.6|96528.6|96576.3|96526.3|96576.3|96528.6|96553.6|96513.5|68
1652791090000|2022-05-17 12:38:10|96578.4|96528.4|96569.5|96519.5|96580.7|96540.2|96556.5|96516.6|61
1652791100000|2022-05-17 12:38:20|96570|96520|96556.2|96506.2|96570.5|96520.5|96556.2|96506.2|45
1652791110000|2022-05-17 12:38:30|96556.3|96506.3|96548.9|96498.9|96556.3|96506.3|96548.3|96498.3|47
1652791120000|2022-05-17 12:38:40|96550.1|96500.1|96548.3|96498.3|96556.6|96506.6|96548.2|96498.2|50
1652791130000|2022-05-17 12:38:50|96548.4|96498.4|96560|96510|96562.4|96512.4|96547.8|96497.8|52
1652791140000|2022-05-17 12:39:00|96559.8|96509.8|96548.5|96498.5|96561.3|96511.3|96548.2|96498.2|49
1652791150000|2022-05-17 12:39:10|96549|96499|96553.8|96503.8|96554.3|96504.3|96547.2|96497.2|48
1652791160000|2022-05-17 12:39:20|96553.7|96503.7|96529.1|96504.1|96554.5|96506.7|96526.6|96491.1|47
1652791170000|2022-05-17 12:39:30|96528.6|96503.6|96537.8|96512.8|96556.6|96513.7|96528.6|96498.1|49
1652791180000|2022-05-17 12:39:40|96537|96512|96548|96498|96553.1|96515.4|96532.9|96496.3|53
1652791190000|2022-05-17 12:39:50|96547.9|96497.9|96520.5|96495.5|96549.1|96507.2|96520.5|96482.6|60
1652791200000|2022-05-17 12:40:00|96520.7|96495.7|96559.1|96509.1|96559.3|96509.3|96520.7|96488.4|62
1652791210000|2022-05-17 12:40:10|96559.2|96509.2|96538.5|96488.5|96562.5|96512.5|96538.5|96488.5|65
1652791220000|2022-05-17 12:40:20|96538.8|96488.8|96522.6|96472.6|96543.2|96493.2|96521.5|96471.5|61
1652791230000|2022-05-17 12:40:30|96522.8|96472.8|96524.6|96474.6|96529.6|96479.6|96522.8|96472.8|50
1652791240000|2022-05-17 12:40:40|96524.4|96474.4|96552.3|96502.3|96554.5|96504.5|96523.8|96473.8|64
1652791250000|2022-05-17 12:40:50|96552.8|96502.8|96580.9|96530.9|96585.8|96535.8|96551.9|96501.9|63
1652791260000|2022-05-17 12:41:00|96579.9|96529.9|96562|96512|96580.5|96530.5|96548.1|96498.1|57
1652791270000|2022-05-17 12:41:10|96563.4|96513.4|96562.7|96512.7|96569.5|96532.3|96554|96508.7|63
1652791280000|2022-05-17 12:41:20|96564.3|96514.3|96559|96509|96565.8|96515.8|96558.4|96508.4|56
1652791290000|2022-05-17 12:41:30|96560.5|96510.5|96575.1|96525.1|96576|96526|96560.5|96510.5|70
1652791300000|2022-05-17 12:41:40|96575.3|96525.3|96561.3|96511.3|96577|96527|96560.5|96510.5|63
1652791310000|2022-05-17 12:41:50|96561.1|96511.1|96548.5|96523.5|96562.7|96523.6|96544.9|96505.7|47
1652791320000|2022-05-17 12:42:00|96548.9|96523.9|96568.4|96518.4|96572.3|96525.3|96547.4|96507.5|50
1652791330000|2022-05-17 12:42:10|96568.2|96518.2|96567.2|96517.2|96570.6|96534.1|96556.5|96517.1|52
1652791340000|2022-05-17 12:42:20|96567.3|96517.3|96576|96526|96578.5|96541.5|96563.5|96517.3|48
1652791350000|2022-05-17 12:42:30|96576.4|96526.4|96558.4|96533.4|96577.6|96538.2|96558.4|96520.2|46
1652791360000|2022-05-17 12:42:40|96558.3|96533.3|96522.7|96472.7|96572.7|96533.6|96512.7|96462.7|58
1652791370000|2022-05-17 12:42:50|96522|96472|96525.2|96475.2|96526.1|96476.1|96521.2|96471.2|48
1652791380000|2022-05-17 12:43:00|96524.2|96474.2|96513.2|96463.2|96525.7|96475.7|96503.6|96453.6|63
1652791390000|2022-05-17 12:43:10|96512.8|96462.8|96518.6|96468.6|96520.1|96481.7|96504.5|96454.5|57
1652791400000|2022-05-17 12:43:20|96518.5|96468.5|96518.6|96468.6|96522.4|96472.4|96515.6|96465.6|51
1652791410000|2022-05-17 12:43:30|96519.1|96469.1|96507.9|96457.9|96519.9|96471.3|96496.3|96456.1|58
1652791420000|2022-05-17 12:43:40|96508.2|96458.2|96514.5|96464.5|96517.3|96478.5|96495.7|96453.5|57
1652791430000|2022-05-17 12:43:50|96514.9|96464.9|96516.8|96466.8|96518|96476.9|96501.1|96462.5|37
1652791440000|2022-05-17 12:44:00|96517.4|96467.4|96506.4|96456.4|96517.4|96472.2|96493.6|96453.8|52
1652791450000|2022-05-17 12:44:10|96503.7|96453.7|96500.3|96450.3|96506.6|96468.8|96487.3|96450.1|47
1652791460000|2022-05-17 12:44:20|96500.1|96450.1|96477.3|96452.3|96500.5|96457.7|96476.8|96439.8|50
1652791470000|2022-05-17 12:44:30|96476.6|96451.6|96486.9|96436.9|96488.5|96451.6|96466.8|96428.6|54
1652791480000|2022-05-17 12:44:40|96486.4|96436.4|96483.6|96433.6|96490.6|96452.8|96473.7|96432.3|62
1652791490000|2022-05-17 12:44:50|96483.5|96433.5|96462.7|96437.7|96489.2|96453.2|96461|96433.5|52
1652791500000|2022-05-17 12:45:00|96462.5|96437.5|96455.6|96430.6|96477.4|96441.7|96455.6|96424.5|51
1652791510000|2022-05-17 12:45:10|96455.9|96430.9|96427|96377|96460.9|96435.9|96426.5|96376.5|55
1652791520000|2022-05-17 12:45:20|96425.5|96375.5|96430|96380|96445.3|96396.1|96410.6|96373.9|65
1652791530000|2022-05-17 12:45:30|96428.4|96378.4|96415.4|96390.4|96429.3|96390.4|96401.9|96362.8|64
1652791540000|2022-05-17 12:45:40|96429.8|96379.8|96436.8|96386.8|96438.3|96400.6|96417.4|96379.8|53
1652791550000|2022-05-17 12:45:50|96437.1|96387.1|96448.4|96398.4|96452|96414.6|96433|96386.3|42
1652791560000|2022-05-17 12:46:00|96448.3|96398.3|96436.7|96411.7|96452.4|96413.9|96429.4|96393.5|59
1652791570000|2022-05-17 12:46:10|96438.8|96413.8|96433.5|96408.5|96443.3|96418.3|96431.7|96406.7|55
1652791580000|2022-05-17 12:46:20|96433.6|96408.6|96437|96412|96448.9|96413.3|96432.8|96398.9|52
1652791590000|2022-05-17 12:46:30|96437.3|96412.3|96423.8|96398.8|96437.3|96412.3|96422.4|96397.4|57
1652791600000|2022-05-17 12:46:40|96423.9|96398.9|96415.7|96390.7|96427.7|96400.6|96415.7|96374.6|51
1652791610000|2022-05-17 12:46:50|96415.5|96390.5|96424.3|96399.3|96445.7|96407.6|96415.3|96377.7|64
1652791620000|2022-05-17 12:47:00|96424.2|96399.2|96422.7|96397.7|96436.9|96401.2|96419.7|96381.9|57
1652791630000|2022-05-17 12:47:10|96422.8|96397.8|96418.4|96393.4|96430.4|96398.5|96413|96375.7|50
1652791640000|2022-05-17 12:47:20|96418.2|96393.2|96416.5|96391.5|96419.9|96394.9|96415.9|96390.9|53
1652791650000|2022-05-17 12:47:30|96416.4|96391.4|96411.7|96361.7|96421.7|96394|96400.7|96361.7|60
1652791660000|2022-05-17 12:47:40|96410.4|96360.4|96390|96365|96410.4|96372.8|96386.2|96351.2|66
1652791670000|2022-05-17 12:47:50|96390.1|96365.1|96387|96337|96402.9|96366.2|96367.6|96334.2|46
1652791680000|2022-05-17 12:48:00|96386.5|96336.5|96395|96345|96395.1|96361.9|96367.9|96327|70
1652791690000|2022-05-17 12:48:10|96382.5|96357.5|96401.6|96351.6|96404.6|96364.4|96380.8|96341.9|60
1652791700000|2022-05-17 12:48:20|96402.5|96352.5|96387.6|96337.6|96403.3|96362.1|96385.4|96335.4|53
1652791710000|2022-05-17 12:48:30|96387.9|96337.9|96396.2|96346.2|96403.7|96353.7|96387.9|96337.9|47
1652791720000|2022-05-17 12:48:40|96395.3|96345.3|96366.9|96341.9|96402|96352|96366.5|96325|58
1652791730000|2022-05-17 12:48:50|96378.7|96328.7|96378.9|96328.9|96384.1|96346.4|96371.1|96327.9|47
1652791740000|2022-05-17 12:49:00|96378.7|96328.7|96337.1|96312.1|96379.1|96341.5|96335.1|96298.8|59
1652791750000|2022-05-17 12:49:10|96337|96312|96335.4|96310.4|96362.7|96324|96332.9|96289.9|60
1652791760000|2022-05-17 12:49:20|96350.5|96300.5|96350.5|96300.5|96360.7|96326|96339|96297.7|62
1652791770000|2022-05-17 12:49:30|96351.7|96301.7|96338.1|96313.1|96352.9|96314.1|96337.2|96296|53
1652791780000|2022-05-17 12:49:40|96338.6|96313.6|96359.5|96309.5|96361.4|96322.8|96338.6|96304.5|44
1652791790000|2022-05-17 12:49:50|96347.4|96322.4|96343.6|96318.6|96360.6|96322.4|96343.3|96308.1|27
1652791800000|2022-05-17 12:50:00|96343.5|96318.5|96355|96330|96373.1|96334.6|96343.4|96315.1|64
1652791810000|2022-05-17 12:50:10|96354.7|96329.7|96351.9|96326.9|96355.8|96330.8|96348.4|96323.4|54
1652791820000|2022-05-17 12:50:20|96352.2|96327.2|96363.8|96338.8|96374.4|96338.8|96352.2|96323.8|42
1652791830000|2022-05-17 12:50:30|96364.6|96339.6|96366.4|96341.4|96367.8|96342.8|96360.8|96335.8|56
1652791840000|2022-05-17 12:50:40|96366.6|96341.6|96386.1|96361.1|96401.2|96362.6|96365.3|96339.5|52
1652791850000|2022-05-17 12:50:50|96385.7|96360.7|96410.4|96360.4|96410.4|96372.8|96385.4|96347.3|51
1652791860000|2022-05-17 12:51:00|96398.3|96373.3|96410.7|96360.7|96412.6|96373.9|96397.3|96360.1|32
1652791870000|2022-05-17 12:51:10|96410.6|96360.6|96400.9|96375.9|96413.9|96378.9|96395.9|96359.4|36
1652791880000|2022-05-17 12:51:20|96400|96375|96394.2|96369.2|96406|96375|96391.2|96354.6|47
1652791890000|2022-05-17 12:51:30|96395.3|96370.3|96406.3|96381.3|96419.3|96383.6|96395.1|96357.8|54
1652791900000|2022-05-17 12:51:40|96405.6|96380.6|96449.8|96399.8|96455.4|96407.5|96405.6|96370.3|48
1652791910000|2022-05-17 12:51:50|96450.3|96400.3|96458.1|96408.1|96461.2|96416.6|96435.1|96397.1|61
1652791920000|2022-05-17 12:52:00|96458.9|96408.9|96442.7|96417.7|96460.6|96422.1|96442.7|96405.2|56
1652791930000|2022-05-17 12:52:10|96442.3|96417.3|96462|96412|96466.1|96417.3|96442.3|96399|54
1652791940000|2022-05-17 12:52:20|96462.6|96412.6|96462.5|96412.5|96462.8|96425.8|96439.9|96404.6|43
1652791950000|2022-05-17 12:52:30|96462.2|96412.2|96451|96426|96464.6|96428.5|96447.8|96409.8|40
1652791960000|2022-05-17 12:52:40|96451.8|96426.8|96447.9|96422.9|96463.8|96428.2|96447.2|96407.7|31
1652791970000|2022-05-17 12:52:50|96447.3|96422.3|96453.5|96428.5|96469.8|96430.9|96446.6|96408.1|37
1652791980000|2022-05-17 12:53:00|96455.2|96430.2|96459.5|96409.5|96465.3|96431.6|96449.4|96408.4|40
1652791990000|2022-05-17 12:53:10|96459.9|96409.9|96463.2|96413.2|96466.2|96432|96451.3|96408.9|38
1652792000000|2022-05-17 12:53:20|96463.1|96413.1|96468.2|96443.2|96481.8|96443.2|96461.6|96412.7|48
1652792010000|2022-05-17 12:53:30|96468.1|96443.1|96479|96429|96479.9|96443.2|96466.6|96428.7|17
1652792020000|2022-05-17 12:53:40|96479.2|96429.2|96493.9|96443.9|96496.9|96451.1|96475.2|96429.2|53
1652792030000|2022-05-17 12:53:50|96494.2|96444.2|96495.1|96445.1|96503.4|96455.6|96477.2|96440.5|49
1652792040000|2022-05-17 12:54:00|96494.6|96444.6|96501.4|96451.4|96505.1|96455.1|96487.7|96437.7|58
1652792050000|2022-05-17 12:54:10|96501|96451|96516.9|96466.9|96517.8|96467.8|96501|96451|61
1652792060000|2022-05-17 12:54:20|96516|96466|96514.2|96464.2|96526.2|96476.2|96514.2|96464.2|46
1652792070000|2022-05-17 12:54:30|96514|96464|96521|96471|96523.3|96473.3|96510|96460|58
1652792080000|2022-05-17 12:54:40|96521.1|96471.1|96523.1|96473.1|96524|96474|96515.7|96465.7|49
1652792090000|2022-05-17 12:54:50|96523|96473|96516.2|96466.2|96524.6|96474.6|96515.1|96465.1|55
1652792100000|2022-05-17 12:55:00|96504.9|96479.9|96487.7|96437.7|96511.1|96479.9|96485.1|96436.9|60
1652792110000|2022-05-17 12:55:10|96487.2|96437.2|96490.8|96440.8|96493.1|96443.1|96486.5|96436.5|37
1652792120000|2022-05-17 12:55:20|96493.7|96443.7|96504.2|96454.2|96506.6|96458.8|96483.8|96442.3|59
1652792130000|2022-05-17 12:55:30|96504.7|96454.7|96496.1|96471.1|96516.8|96475.6|96496.1|96453.9|55
1652792140000|2022-05-17 12:55:40|96497.1|96472.1|96509.9|96459.9|96513.4|96475.9|96496.7|96454.9|56
1652792150000|2022-05-17 12:55:50|96508.1|96458.1|96516|96466|96520.5|96479.9|96497.3|96455.5|49
1652792160000|2022-05-17 12:56:00|96514.6|96464.6|96496.8|96471.8|96519.3|96484.7|96496.3|96461|56
1652792170000|2022-05-17 12:56:10|96496.4|96471.4|96514.1|96489.1|96528.4|96490.1|96495.4|96464.7|63
1652792180000|2022-05-17 12:56:20|96526.9|96476.9|96514.8|96489.8|96537.3|96499|96512.2|96475.5|52
1652792190000|2022-05-17 12:56:30|96513.4|96488.4|96519.6|96494.6|96536.2|96498.4|96513.4|96479|50
1652792200000|2022-05-17 12:56:40|96521|96496|96520.6|96495.6|96535.4|96498.1|96519.1|96485.2|35
1652792210000|2022-05-17 12:56:50|96520.5|96495.5|96532|96482|96532.1|96497.7|96515.5|96482|34
1652792220000|2022-05-17 12:57:00|96532.6|96482.6|96529.1|96479.1|96533.1|96497.3|96515|96479.1|44
1652792230000|2022-05-17 12:57:10|96530.3|96480.3|96522.4|96497.4|96539.4|96499.4|96519.9|96479.7|47
1652792240000|2022-05-17 12:57:20|96524.3|96499.3|96542.7|96492.7|96543.2|96505.2|96523.9|96488.7|46
1652792250000|2022-05-17 12:57:30|96541.5|96491.5|96531.3|96506.3|96544.6|96508.3|96529.9|96490.9|24
1652792260000|2022-05-17 12:57:40|96531.5|96506.5|96533.7|96508.7|96546.2|96510.4|96525.7|96490.4|55
1652792270000|2022-05-17 12:57:50|96533.6|96508.6|96535.6|96510.6|96551.1|96516.3|96532.7|96497.4|39
1652792280000|2022-05-17 12:58:00|96535.9|96510.9|96558.8|96508.8|96558.8|96519.7|96535.6|96495.9|54
1652792290000|2022-05-17 12:58:10|96557.8|96507.8|96546.4|96521.4|96559.1|96524.4|96542.1|96502.7|44
1652792300000|2022-05-17 12:58:20|96547.6|96522.6|96542.4|96517.4|96554.6|96522.6|96533.1|96492.1|61
1652792310000|2022-05-17 12:58:30|96538.8|96513.8|96537.6|96512.6|96554.1|96517.7|96537.6|96503|56
1652792320000|2022-05-17 12:58:40|96537.1|96512.1|96535|96510|96548.1|96517.6|96532.4|96495.2|63
1652792330000|2022-05-17 12:58:50|96534.8|96509.8|96528.6|96478.6|96534.8|96509.8|96526.2|96476.2|43
1652792340000|2022-05-17 12:59:00|96528.4|96478.4|96530.6|96480.6|96535.6|96499|96509.1|96470.8|62
1652792350000|2022-05-17 12:59:10|96531.9|96481.9|96513.3|96488.3|96533|96495.8|96510.5|96471.5|43
1652792360000|2022-05-17 12:59:20|96511.6|96486.6|96524.1|96474.1|96524.6|96490|96506.7|96471.3|44
1652792370000|2022-05-17 12:59:30|96523.2|96473.2|96512.4|96462.4|96523.2|96484.2|96501.2|96461.2|51
1652792380000|2022-05-17 12:59:40|96512.3|96462.3|96509.8|96459.8|96513.7|96463.7|96509.8|96459.8|32
1652792390000|2022-05-17 12:59:50|96510.3|96460.3|96505.7|96455.7|96511.9|96461.9|96501.5|96451.5|40
1652792400000|2022-05-17 13:00:00|96505.1|96455.1|96489.7|96439.7|96505.1|96464.6|96477.4|96439.7|62
1652792410000|2022-05-17 13:00:10|96490.6|96440.6|96471.5|96446.5|96490.6|96449.5|96467.6|96425.7|45
1652792420000|2022-05-17 13:00:20|96470.9|96445.9|96502|96452|96506.2|96469.3|96470.9|96439.3|52
1652792430000|2022-05-17 13:00:30|96502.2|96452.2|96503.1|96453.1|96504.1|96466.5|96484.5|96450.4|45
1652792440000|2022-05-17 13:00:40|96502.8|96452.8|96495.2|96470.2|96508.5|96471.5|96494.2|96451.9|41
1652792450000|2022-05-17 13:00:50|96494.9|96469.9|96515.3|96490.3|96531.7|96494.3|96493.4|96466.7|47
1652792460000|2022-05-17 13:01:00|96515.1|96490.1|96515.2|96490.2|96526.7|96491.3|96508.2|96470.6|48
1652792470000|2022-05-17 13:01:10|96515|96490|96509|96484|96519.8|96490|96506.1|96466.1|45
1652792480000|2022-05-17 13:01:20|96509.1|96484.1|96515.4|96465.4|96522.4|96487.1|96506.4|96465.4|47
1652792490000|2022-05-17 13:01:30|96513.4|96463.4|96500.8|96475.8|96514.4|96477.2|96496.4|96459.6|52
1652792500000|2022-05-17 13:01:40|96501.1|96476.1|96516.6|96466.6|96520.1|96480.7|96493.5|96456.7|56
1652792510000|2022-05-17 13:01:50|96516.5|96466.5|96514|96464|96516.8|96477.9|96502|96463|43
1652792520000|2022-05-17 13:02:00|96513.7|96463.7|96520.7|96470.7|96523.5|96484.7|96494.3|96456.6|51
1652792530000|2022-05-17 13:02:10|96521|96471|96499.5|96449.5|96521|96474.5|96483.9|96446.7|66
1652792540000|2022-05-17 13:02:20|96486.5|96461.5|96490|96440|96506.5|96468.4|96478.6|96440|63
1652792550000|2022-05-17 13:02:30|96478.5|96453.5|96474.1|96449.1|96492|96453.7|96468.1|96434.3|62
1652792560000|2022-05-17 13:02:40|96475.2|96450.2|96480.8|96430.8|96485.3|96450.2|96464.9|96423.8|67
1652792570000|2022-05-17 13:02:50|96481.9|96431.9|96488.7|96438.7|96488.7|96441|96458.4|96421.9|62
1652792580000|2022-05-17 13:03:00|96489.3|96439.3|96501.6|96476.6|96520.8|96479.5|96487.2|96438.1|66
1652792590000|2022-05-17 13:03:10|96500.6|96475.6|96515.5|96465.5|96516.8|96475.9|96496|96458.1|63
1652792600000|2022-05-17 13:03:20|96515.3|96465.3|96520|96470|96520.4|96483.1|96507.3|96461.3|54
1652792610000|2022-05-17 13:03:30|96520.1|96470.1|96535.6|96485.6|96537.7|96498.7|96510.4|96470|52
1652792620000|2022-05-17 13:03:40|96536.6|96486.6|96532.5|96482.5|96542.9|96504.3|96518.4|96481.2|53
1652792630000|2022-05-17 13:03:50|96532.2|96482.2|96528.3|96478.3|96532.8|96490.4|96514.7|96477.3|31
1652792640000|2022-05-17 13:04:00|96527.9|96477.9|96527|96477|96532.6|96494.7|96515.6|96477|41
1652792650000|2022-05-17 13:04:10|96526.8|96476.8|96515.9|96490.9|96529.8|96496.5|96515.9|96476.8|40
1652792660000|2022-05-17 13:04:20|96516.4|96491.4|96528.5|96478.5|96532.3|96495.3|96514.9|96476.2|40
1652792670000|2022-05-17 13:04:30|96516|96491|96514.6|96489.6|96527.6|96491.5|96512.5|96469.3|51
1652792680000|2022-05-17 13:04:40|96514.5|96489.5|96530.5|96480.5|96534.2|96496|96514.5|96480.1|47
1652792690000|2022-05-17 13:04:50|96529.6|96479.6|96524.2|96499.2|96537.7|96501.5|96517.9|96479.6|39
1652792700000|2022-05-17 13:05:00|96524.4|96499.4|96530|96480|96542.6|96504.1|96516.8|96476.2|63
1652792710000|2022-05-17 13:05:10|96530.2|96480.2|96544.1|96494.1|96546.7|96509.7|96522.2|96479.9|58
1652792720000|2022-05-17 13:05:20|96544.3|96494.3|96549.9|96499.9|96552.7|96510.1|96531.6|96493.8|56
1652792730000|2022-05-17 13:05:30|96550.5|96500.5|96551.5|96501.5|96554.7|96504.7|96549.4|96499.4|52
1652792740000|2022-05-17 13:05:40|96551.3|96501.3|96544|96494|96552.3|96512|96535.1|96493.5|51
1652792750000|2022-05-17 13:05:50|96544.2|96494.2|96545.8|96520.8|96559.3|96521.3|96542.9|96493.2|55
1652792760000|2022-05-17 13:06:00|96556.6|96506.6|96560.5|96510.5|96563.5|96524.3|96548.2|96506.1|51
1652792770000|2022-05-17 13:06:10|96561|96511|96568.3|96518.3|96569.7|96531.9|96556.4|96510.4|50
1652792780000|2022-05-17 13:06:20|96567.6|96517.6|96567.1|96542.1|96580.8|96545.6|96563.6|96517.6|51
1652792790000|2022-05-17 13:06:30|96567.2|96542.2|96579.2|96529.2|96580.8|96542.4|96567|96527.6|47
1652792800000|2022-05-17 13:06:40|96579.4|96529.4|96580.9|96530.9|96584.3|96545|96567.3|96528.6|41
1652792810000|2022-05-17 13:06:50|96580.5|96530.5|96573.4|96548.4|96590.5|96554.1|96573.4|96530|48
1652792820000|2022-05-17 13:07:00|96573.1|96548.1|96583.2|96558.2|96596|96558.3|96573.1|96534.3|49
1652792830000|2022-05-17 13:07:10|96583.4|96558.4|96601.3|96551.3|96601.3|96558.9|96581.7|96543.9|43
1652792840000|2022-05-17 13:07:20|96600.6|96550.6|96604|96554|96606.2|96561.7|96586.6|96546.9|57
1652792850000|2022-05-17 13:07:30|96603.7|96553.7|96597.1|96547.1|96604.8|96561.7|96584.9|96545.9|47
1652792860000|2022-05-17 13:07:40|96600.1|96550.1|96603.4|96553.4|96604.2|96554.2|96597.6|96547.6|56
1652792870000|2022-05-17 13:07:50|96604.5|96554.5|96606.5|96556.5|96606.5|96556.5|96602.6|96552.6|38
1652792880000|2022-05-17 13:08:00|96606.3|96556.3|96604.6|96554.6|96611.6|96574.2|96596.7|96551.1|55
1652792890000|2022-05-17 13:08:10|96604.4|96554.4|96609.9|96559.9|96625.1|96579.7|96602.4|96553.8|59
1652792900000|2022-05-17 13:08:20|96596.9|96571.9|96607.9|96557.9|96610|96571.9|96596.9|96556.6|41
1652792910000|2022-05-17 13:08:30|96608.3|96558.3|96595|96545|96608.3|96559.9|96584.9|96545|38
1652792920000|2022-05-17 13:08:40|96595.4|96545.4|96581.5|96531.5|96595.6|96545.6|96581.4|96531.4|45
1652792930000|2022-05-17 13:08:50|96581.4|96531.4|96574|96524|96582.4|96543.7|96564.8|96523.1|47
1652792940000|2022-05-17 13:09:00|96574.3|96524.3|96600.8|96550.8|96606.3|96556.3|96560.8|96522.8|67
1652792950000|2022-05-17 13:09:10|96588.2|96563.2|96598.3|96548.3|96602.6|96563.2|96588.2|96540.6|59
1652792960000|2022-05-17 13:09:20|96602.3|96552.3|96601.6|96551.6|96604.8|96567.8|96592|96542|48
1652792970000|2022-05-17 13:09:30|96601.3|96551.3|96590.7|96540.7|96604.9|96561|96585|96540.7|50
1652792980000|2022-05-17 13:09:40|96577.4|96552.4|96594.4|96544.4|96595.2|96552.4|96576.8|96539.6|48
1652792990000|2022-05-17 13:09:50|96594.7|96544.7|96586|96536|96595.2|96545.2|96586|96536|56
1652793000000|2022-05-17 13:10:00|96573.3|96548.3|96592|96542|96592|96549.8|96569.6|96534.3|64
1652793010000|2022-05-17 13:10:10|96591|96541|96598|96548|96606.1|96566|96587.2|96537.2|66
1652793020000|2022-05-17 13:10:20|96598.2|96548.2|96583.5|96533.5|96598.5|96556.7|96579.5|96532.4|60
1652793030000|2022-05-17 13:10:30|96583.4|96533.4|96587.6|96537.6|96594.8|96546.3|96570.9|96532.9|63
1652793040000|2022-05-17 13:10:40|96588.2|96538.2|96593.8|96543.8|96594.3|96544.3|96580.5|96530.5|64
1652793050000|2022-05-17 13:10:50|96595.2|96545.2|96612.8|96562.8|96618.9|96568.9|96591.9|96541.9|69
1652793060000|2022-05-17 13:11:00|96615.8|96565.8|96625.8|96575.8|96630.2|96580.2|96615.5|96565.5|56
1652793070000|2022-05-17 13:11:10|96626.8|96576.8|96629.9|96579.9|96632|96582|96622.1|96572.1|57
1652793080000|2022-05-17 13:11:20|96631.6|96581.6|96624.8|96574.8|96631.6|96581.6|96624|96574|66
1652793090000|2022-05-17 13:11:30|96624.7|96574.7|96622.6|96572.6|96634.1|96584.1|96619.8|96569.8|67
1652793100000|2022-05-17 13:11:40|96622.4|96572.4|96619.4|96569.4|96623.4|96573.4|96615.4|96565.4|66
1652793110000|2022-05-17 13:11:50|96620|96570|96626|96576|96631.6|96581.6|96617.7|96567.7|69
1652793120000|2022-05-17 13:12:00|96626.5|96576.5|96633.5|96583.5|96639.5|96589.5|96626.1|96576.1|75
1652793130000|2022-05-17 13:12:10|96632.5|96582.5|96642.6|96592.6|96645.1|96595.1|96630.6|96580.6|60
1652793140000|2022-05-17 13:12:20|96642.5|96592.5|96629.5|96604.5|96647|96605.3|96629.1|96585.6|57
1652793150000|2022-05-17 13:12:30|96637.3|96587.3|96644.5|96594.5|96649.4|96599.4|96634.5|96584.5|65
1652793160000|2022-05-17 13:12:40|96640.3|96590.3|96640.7|96590.7|96643.6|96593.6|96636.8|96586.8|45
1652793170000|2022-05-17 13:12:50|96642.4|96592.4|96681.6|96631.6|96685.8|96646.4|96642.4|96592.4|65
1652793180000|2022-05-17 13:13:00|96684.2|96634.2|96687|96637|96690.3|96652.2|96673.6|96626.4|69
1652793190000|2022-05-17 13:13:10|96686.8|96636.8|96702.2|96652.2|96702.8|96665.8|96672.7|96636.8|56
1652793200000|2022-05-17 13:13:20|96702.1|96652.1|96699.5|96649.5|96706|96656|96697.4|96647.4|50
1652793210000|2022-05-17 13:13:30|96700.3|96650.3|96700.2|96650.2|96705.3|96655.3|96695.5|96645.5|43
1652793220000|2022-05-17 13:13:40|96699.7|96649.7|96687.8|96637.8|96701|96651|96680.6|96630.6|47
1652793230000|2022-05-17 13:13:50|96687.3|96637.3|96693.2|96643.2|96694.1|96650.8|96674.7|96637.3|57
1652793240000|2022-05-17 13:14:00|96692|96642|96674.8|96624.8|96692|96642|96674.1|96624.1|47
1652793250000|2022-05-17 13:14:10|96675.2|96625.2|96678.3|96628.3|96679.9|96641.9|96665.3|96624.7|32
1652793260000|2022-05-17 13:14:20|96678.6|96628.6|96696.5|96646.5|96697.2|96647.2|96677.7|96627.7|45
1652793270000|2022-05-17 13:14:30|96696.7|96646.7|96691.4|96641.4|96697.5|96656.1|96680.4|96641.4|39
1652793280000|2022-05-17 13:14:40|96691.7|96641.7|96705|96655|96707|96657|96690.5|96640.5|55
1652793290000|2022-05-17 13:14:50|96702.9|96652.9|96695|96645|96704.1|96654.1|96693.7|96643.7|49
1652793300000|2022-05-17 13:15:00|96694.5|96644.5|96688.1|96638.1|96695.6|96645.6|96686.1|96636.1|54
1652793310000|2022-05-17 13:15:10|96691.1|96641.1|96709.9|96659.9|96710.5|96660.5|96691.1|96641.1|65
1652793320000|2022-05-17 13:15:20|96709.7|96659.7|96734.8|96684.8|96735.1|96692.1|96704.8|96659.1|61
1652793330000|2022-05-17 13:15:30|96735|96685|96744.1|96694.1|96748|96698|96723.5|96673.5|74
1652793340000|2022-05-17 13:15:40|96742.7|96692.7|96749.1|96699.1|96750.2|96700.2|96742.7|96692.7|51
1652793350000|2022-05-17 13:15:50|96749.2|96699.2|96746.5|96696.5|96753|96703|96742.9|96692.9|62
1652793360000|2022-05-17 13:16:00|96749|96699|96733.4|96683.4|96749|96699.4|96724.4|96680.3|64
1652793370000|2022-05-17 13:16:10|96733.9|96683.9|96744|96694|96746|96703.7|96725.9|96680.1|55
1652793380000|2022-05-17 13:16:20|96743.9|96693.9|96735.6|96685.6|96743.9|96704|96726.2|96680.5|44
1652793390000|2022-05-17 13:16:30|96735.3|96685.3|96734|96684|96740.3|96690.3|96730.2|96680.2|54
1652793400000|2022-05-17 13:16:40|96734.1|96684.1|96731.9|96681.9|96735.4|96685.4|96727.4|96677.4|64
1652793410000|2022-05-17 13:16:50|96731.5|96681.5|96741.3|96691.3|96743.2|96693.2|96729.6|96679.6|58
1652793420000|2022-05-17 13:17:00|96741.4|96691.4|96748.3|96698.3|96752.3|96702.3|96741.4|96691.4|42
1652793430000|2022-05-17 13:17:10|96748.6|96698.6|96735.9|96710.9|96755.3|96711.1|96731.5|96695.6|45
1652793440000|2022-05-17 13:17:20|96735.5|96710.5|96745.2|96695.2|96753.8|96710.5|96735.5|96694.3|53
1652793450000|2022-05-17 13:17:30|96745.6|96695.6|96749.5|96699.5|96755.1|96713.9|96737.7|96691.6|43
1652793460000|2022-05-17 13:17:40|96755.1|96705.1|96820.2|96770.2|96848.2|96798.2|96752.7|96702.7|54
1652793470000|2022-05-17 13:17:50|96824|96774|96827.2|96777.2|96832.9|96782.9|96819.2|96769.2|70
1652793480000|2022-05-17 13:18:00|96828.2|96778.2|96819.8|96794.8|96841.8|96805.6|96819.8|96773.1|58
1652793490000|2022-05-17 13:18:10|96819.5|96794.5|96831.3|96781.3|96831.3|96797.3|96805.6|96764.9|61
1652793500000|2022-05-17 13:18:20|96826.9|96776.9|96825|96775|96827.7|96789.7|96813.1|96765.6|53
1652793510000|2022-05-17 13:18:30|96822.3|96772.3|96854.9|96804.9|96854.9|96817.9|96818.3|96768.3|43
1652793520000|2022-05-17 13:18:40|96852.3|96802.3|96852.9|96802.9|96859.9|96818.4|96842.5|96799.8|50
1652793530000|2022-05-17 13:18:50|96853.2|96803.2|96858.6|96808.6|96866.1|96823.1|96848.1|96801.9|52
1652793540000|2022-05-17 13:19:00|96859.3|96809.3|96852.5|96802.5|96860.5|96810.5|96830.6|96780.6|72
1652793550000|2022-05-17 13:19:10|96852.8|96802.8|96866.1|96816.1|96866.6|96829.2|96852.8|96802.8|51
1652793560000|2022-05-17 13:19:20|96866.7|96816.7|96848|96798|96866.7|96829.3|96837|96797.9|49
1652793570000|2022-05-17 13:19:30|96847.7|96797.7|96845.3|96795.3|96849.8|96799.8|96838.1|96788.1|52
1652793580000|2022-05-17 13:19:40|96845.6|96795.6|96836.9|96811.9|96854.5|96812.5|96834.4|96795.2|51
1652793590000|2022-05-17 13:19:50|96837.1|96812.1|96845.9|96795.9|96847.5|96814|96834.2|96794|50
1652793600000|2022-05-17 13:20:00|96845.5|96795.5|96840.2|96790.2|96845.5|96802.3|96825.2|96783.2|60
1652793610000|2022-05-17 13:20:10|96839.8|96789.8|96816.1|96766.1|96840.7|96802.1|96795.9|96755.4|61
1652793620000|2022-05-17 13:20:20|96816.8|96766.8|96817.3|96767.3|96818.9|96768.9|96815.9|96765.9|43
1652793630000|2022-05-17 13:20:30|96817.6|96767.6|96824.1|96774.1|96825.2|96784.6|96808.7|96767.5|42
1652793640000|2022-05-17 13:20:40|96824.2|96774.2|96830.6|96780.6|96831.3|96781.3|96824|96774|44
1652793650000|2022-05-17 13:20:50|96831|96781|96832.5|96782.5|96834.5|96796.3|96817.3|96778.6|45
1652793660000|2022-05-17 13:21:00|96834|96784|96818.5|96793.5|96835.9|96794.4|96817.2|96778.8|40
1652793670000|2022-05-17 13:21:10|96818.6|96793.6|96828.1|96778.1|96828.3|96793.7|96814|96776|39
1652793680000|2022-05-17 13:21:20|96827.8|96777.8|96817.5|96792.5|96830.7|96794.8|96816.4|96777.6|47
1652793690000|2022-05-17 13:21:30|96817.1|96792.1|96834.8|96784.8|96838.4|96797.6|96816.2|96780.7|56
1652793700000|2022-05-17 13:21:40|96834.7|96784.7|96834.6|96784.6|96834.7|96797.6|96816.4|96775.2|59
1652793710000|2022-05-17 13:21:50|96837|96787|96832|96782|96838.5|96795.9|96819.6|96781|35
1652793720000|2022-05-17 13:22:00|96819.4|96794.4|96828.2|96778.2|96840.7|96802.9|96814.4|96774.5|58
1652793730000|2022-05-17 13:22:10|96828|96778|96801.2|96776.2|96828.1|96786.4|96798.3|96760|47
1652793740000|2022-05-17 13:22:20|96801.4|96776.4|96817.3|96767.3|96818|96777|96794.2|96755.6|65
1652793750000|2022-05-17 13:22:30|96818.1|96768.1|96807.9|96757.9|96818.1|96768.1|96806|96756|60
1652793760000|2022-05-17 13:22:40|96809|96759|96815.5|96765.5|96819.2|96781|96799.3|96759|53
1652793770000|2022-05-17 13:22:50|96815.1|96765.1|96818.3|96768.3|96820|96780|96804.2|96763.3|48
1652793780000|2022-05-17 13:23:00|96818.7|96768.7|96795.5|96745.5|96818.9|96772.2|96784.9|96745.5|53
1652793790000|2022-05-17 13:23:10|96796.1|96746.1|96771.3|96746.3|96801.5|96762.6|96771.3|96732.7|55
1652793800000|2022-05-17 13:23:20|96771.7|96746.7|96781.2|96756.2|96792.8|96756.8|96762|96723|61
1652793810000|2022-05-17 13:23:30|96781.9|96756.9|96789.3|96739.3|96794.4|96758.6|96773.9|96734|56
1652793820000|2022-05-17 13:23:40|96788|96738|96794.7|96744.7|96794.7|96750.9|96770.4|96730.3|40
1652793830000|2022-05-17 13:23:50|96796.3|96746.3|96800.4|96750.4|96802.6|96764.5|96785.2|96746.2|53
1652793840000|2022-05-17 13:24:00|96799.7|96749.7|96804.1|96754.1|96807.9|96769.9|96792.6|96749.7|48
1652793850000|2022-05-17 13:24:10|96804.2|96754.2|96811.1|96761.1|96812.6|96771.2|96792.3|96750.3|62
1652793860000|2022-05-17 13:24:20|96811.3|96761.3|96794.6|96744.6|96820.5|96770.5|96792.6|96742.6|68
1652793870000|2022-05-17 13:24:30|96792.5|96742.5|96804.3|96754.3|96807.1|96767.6|96787.5|96741.5|64
1652793880000|2022-05-17 13:24:40|96804.7|96754.7|96790.6|96765.6|96806|96766.8|96790.4|96751.6|37
1652793890000|2022-05-17 13:24:50|96790.9|96765.9|96795.4|96770.4|96795.4|96770.4|96789.4|96764.4|35
1652793900000|2022-05-17 13:25:00|96803.9|96753.9|96789.5|96764.5|96806.3|96766.9|96781.8|96742.4|64
1652793910000|2022-05-17 13:25:10|96789.7|96764.7|96774.1|96749.1|96795|96764.7|96774.1|96739.8|60
1652793920000|2022-05-17 13:25:20|96772.4|96747.4|96751.4|96726.4|96777.9|96747.4|96751.4|96714.4|66
1652793930000|2022-05-17 13:25:30|96748.5|96723.5|96763.5|96713.5|96770.8|96731.6|96741.4|96705.2|58
1652793940000|2022-05-17 13:25:40|96764.1|96714.1|96766.2|96716.2|96766.8|96728.9|96748.5|96706.3|54
1652793950000|2022-05-17 13:25:50|96752.4|96727.4|96753.8|96703.8|96763.9|96727.7|96737.7|96699.9|56
1652793960000|2022-05-17 13:26:00|96752.2|96702.2|96734.9|96709.9|96754.1|96716|96733.4|96695.1|63
1652793970000|2022-05-17 13:26:10|96735.2|96710.2|96714.8|96664.8|96739.3|96710.2|96711.9|96663.8|68
1652793980000|2022-05-17 13:26:20|96714.2|96664.2|96709.4|96659.4|96714.8|96664.8|96708|96658|42
1652793990000|2022-05-17 13:26:30|96709.9|96659.9|96724.5|96674.5|96729.2|96679.2|96709.2|96659.2|62
1652794000000|2022-05-17 13:26:40|96724.3|96674.3|96723.7|96673.7|96731.9|96681.9|96722.5|96672.5|53
1652794010000|2022-05-17 13:26:50|96722.8|96672.8|96750.3|96700.3|96750.3|96708.8|96722.8|96672.8|52
1652794020000|2022-05-17 13:27:00|96749.8|96699.8|96753.2|96703.2|96756.2|96706.2|96746|96696|63
1652794030000|2022-05-17 13:27:10|96754.6|96704.6|96780|96730|96792.4|96746.5|96753|96703.2|75
1652794040000|2022-05-17 13:27:20|96779.4|96729.4|96761.9|96711.9|96782.1|96746.3|96761.5|96711.5|67
1652794050000|2022-05-17 13:27:30|96756.7|96731.7|96756.8|96706.8|96769.1|96734.7|96746.4|96705.5|64
1652794060000|2022-05-17 13:27:40|96757|96707|96765.9|96715.9|96770.6|96730.7|96743.2|96707|64
1652794070000|2022-05-17 13:27:50|96766.3|96716.3|96747.6|96697.6|96766.6|96721.8|96736.9|96697.4|62
1652794080000|2022-05-17 13:28:00|96746.9|96696.9|96745.7|96720.7|96761.3|96722.1|96740.9|96696.9|56
1652794090000|2022-05-17 13:28:10|96745.6|96720.6|96743|96693|96756|96720.8|96727.9|96684.2|64
1652794100000|2022-05-17 13:28:20|96743.4|96693.4|96733.6|96708.6|96750.1|96709.9|96731.2|96693.4|53
1652794110000|2022-05-17 13:28:30|96734.6|96709.6|96774.8|96724.8|96775.1|96727.1|96734.6|96697.4|46
1652794120000|2022-05-17 13:28:40|96774.7|96724.7|96777.8|96727.8|96786.3|96744.6|96764.7|96723.1|58
1652794130000|2022-05-17 13:28:50|96777.3|96727.3|96791.7|96741.7|96796.3|96754.1|96763.2|96726|65
1652794140000|2022-05-17 13:29:00|96790.9|96740.9|96785.8|96735.8|96793.3|96754.8|96777.2|96731.9|62
1652794150000|2022-05-17 13:29:10|96787|96737|96780.1|96755.1|96790.7|96756.6|96778|96733.7|49
1652794160000|2022-05-17 13:29:20|96780.5|96755.5|96773.2|96723.2|96795.3|96757.1|96767.5|96723.2|55
1652794170000|2022-05-17 13:29:30|96775.5|96725.5|96749.7|96724.7|96775.8|96741.8|96749.7|96713|56
1652794180000|2022-05-17 13:29:40|96749.9|96724.9|96765.3|96715.3|96765.3|96727.8|96749.6|96711.4|43
1652794190000|2022-05-17 13:29:50|96765.2|96715.2|96743.9|96718.9|96765.2|96728|96743.1|96706.6|43
1652794200000|2022-05-17 13:30:00|96755.9|96705.9|96729.6|96704.6|96759|96716.1|96729.5|96690.2|57
1652794210000|2022-05-17 13:30:10|96740.7|96690.7|96738.1|96688.1|96740.7|96702.1|96717.2|96678|58
1652794220000|2022-05-17 13:30:20|96737.9|96687.9|96744.3|96694.3|96746|96707.4|96726.4|96686.6|63
1652794230000|2022-05-17 13:30:30|96744.1|96694.1|96759.4|96709.4|96766.1|96726.7|96738.9|96690.8|74
1652794240000|2022-05-17 13:30:40|96746.9|96721.9|96737.4|96712.4|96765.4|96729.3|96737.4|96699.5|68
1652794250000|2022-05-17 13:30:50|96738.4|96713.4|96737.6|96712.6|96748.2|96713.6|96732.4|96695|44
1652794260000|2022-05-17 13:31:00|96737.8|96712.8|96755.5|96705.5|96756|96717.5|96734.3|96696.1|63
1652794270000|2022-05-17 13:31:10|96754.9|96704.9|96758.9|96708.9|96759.3|96709.3|96754.9|96704.9|53
1652794280000|2022-05-17 13:31:20|96760|96710|96773.7|96723.7|96773.7|96723.7|96760|96710|52
1652794290000|2022-05-17 13:31:30|96774.5|96724.5|96780.1|96730.1|96784.8|96744|96768.4|96724.3|70
1652794300000|2022-05-17 13:31:40|96778.7|96728.7|96792.9|96742.9|96796.9|96752|96777|96727.6|62
1652794310000|2022-05-17 13:31:50|96792.6|96742.6|96800|96750|96803.3|96753.3|96791.2|96741.2|52
1652794320000|2022-05-17 13:32:00|96800.7|96750.7|96803.3|96753.3|96805.3|96755.3|96792.2|96742.2|56
1652794330000|2022-05-17 13:32:10|96803|96753|96818.2|96768.2|96821|96772.3|96797.3|96752.9|53
1652794340000|2022-05-17 13:32:20|96818.4|96768.4|96818.8|96768.8|96820.5|96770.5|96815.4|96765.4|53
1652794350000|2022-05-17 13:32:30|96818.2|96768.2|96818.3|96768.3|96820.6|96770.6|96814.2|96764.2|53
1652794360000|2022-05-17 13:32:40|96816.1|96766.1|96820.7|96770.7|96822.9|96784.8|96809.2|96764|54
1652794370000|2022-05-17 13:32:50|96820.2|96770.2|96808.6|96758.6|96820.6|96778.4|96797.3|96758.1|45
1652794380000|2022-05-17 13:33:00|96798.9|96773.9|96785.1|96735.1|96808.3|96774.7|96773.1|96734.5|66
1652794390000|2022-05-17 13:33:10|96785.2|96735.2|96767.2|96717.2|96786.3|96740.2|96765.2|96717.2|64
1652794400000|2022-05-17 13:33:20|96767|96717|96775.8|96725.8|96776.9|96735.1|96758.9|96716.4|57
1652794410000|2022-05-17 13:33:30|96774|96724|96774.4|96724.4|96777|96727|96771.3|96721.3|52
1652794420000|2022-05-17 13:33:40|96774.2|96724.2|96768.9|96718.9|96775.2|96732.2|96757.2|96717.9|47
1652794430000|2022-05-17 13:33:50|96769.1|96719.1|96773.6|96723.6|96775|96725|96768.6|96718.6|48
1652794440000|2022-05-17 13:34:00|96774.2|96724.2|96794.3|96744.3|96795.4|96745.4|96774.2|96724.2|72
1652794450000|2022-05-17 13:34:10|96781|96756|96786|96736|96797.3|96761|96777.3|96729.6|66
1652794460000|2022-05-17 13:34:20|96785.9|96735.9|96769.7|96744.7|96786.4|96748.7|96769.7|96733.8|45
1652794470000|2022-05-17 13:34:30|96781.1|96731.1|96770.9|96745.9|96781.9|96745.9|96768|96721.8|50
1652794480000|2022-05-17 13:34:40|96786.7|96736.7|96777.2|96752.2|96792|96754.1|96773.6|96734.8|45
1652794490000|2022-05-17 13:34:50|96777.9|96752.9|96776.6|96751.6|96791.7|96754.2|96774.9|96738.8|56
1652794500000|2022-05-17 13:35:00|96788.2|96738.2|96794.2|96744.2|96795.9|96745.9|96788.2|96738.2|56
1652794510000|2022-05-17 13:35:10|96794.6|96744.6|96801.2|96751.2|96805.2|96765.3|96789.8|96744.3|59
1652794520000|2022-05-17 13:35:20|96800.7|96750.7|96805.1|96755.1|96805.2|96766.3|96790|96742.6|51
1652794530000|2022-05-17 13:35:30|96804.6|96754.6|96820.2|96770.2|96822.7|96772.7|96803|96753|52
1652794540000|2022-05-17 13:35:40|96819.6|96769.6|96817.7|96767.7|96821.1|96774.9|96799|96761.7|58
1652794550000|2022-05-17 13:35:50|96817|96767|96825.9|96775.9|96831|96792.5|96804.3|96766|58
1652794560000|2022-05-17 13:36:00|96826.4|96776.4|96828.6|96778.6|96834.6|96788.6|96813.3|96773.2|64
1652794570000|2022-05-17 13:36:10|96828.1|96778.1|96845.7|96820.7|96862|96821.5|96827.9|96777.9|62
1652794580000|2022-05-17 13:36:20|96844.9|96819.9|96847.4|96822.4|96858.3|96825.9|96844.7|96805.5|51
1652794590000|2022-05-17 13:36:30|96847.9|96822.9|96845.2|96820.2|96854.8|96823.5|96841.9|96802.1|48
1652794600000|2022-05-17 13:36:40|96848.2|96823.2|96839.7|96789.7|96853.6|96823.2|96825.7|96789.5|59
1652794610000|2022-05-17 13:36:50|96839|96789|96808.4|96783.4|96842.8|96805.7|96808.4|96773|58
1652794620000|2022-05-17 13:37:00|96808.6|96783.6|96811.4|96786.4|96827.6|96791.9|96808.1|96776.8|56
1652794630000|2022-05-17 13:37:10|96810.1|96785.1|96818.3|96793.3|96819.3|96794.3|96808.3|96783.3|45
1652794640000|2022-05-17 13:37:20|96814.8|96789.8|96822.4|96797.4|96824.1|96799.1|96808.9|96783.9|49
1652794650000|2022-05-17 13:37:30|96822.9|96797.9|96819.5|96794.5|96823.4|96798.4|96819.1|96794.1|35
1652794660000|2022-05-17 13:37:40|96819.8|96794.8|96833.6|96808.6|96846|96810.9|96819.7|96786.5|50
1652794670000|2022-05-17 13:37:50|96833.5|96808.5|96817.8|96792.8|96838|96809.1|96817.6|96787.1|61
1652794680000|2022-05-17 13:38:00|96823.1|96798.1|96822.5|96797.5|96823.1|96798.1|96817.6|96792.6|47
1652794690000|2022-05-17 13:38:10|96822.4|96797.4|96816.2|96791.2|96822.4|96797.4|96815.8|96790.8|44
1652794700000|2022-05-17 13:38:20|96815.5|96790.5|96812.3|96787.3|96815.5|96790.5|96809.5|96784.5|42
1652794710000|2022-05-17 13:38:30|96811.7|96786.7|96811.9|96786.9|96814.9|96789.9|96810.5|96785.5|41
1652794720000|2022-05-17 13:38:40|96810.9|96785.9|96816.1|96791.1|96816.1|96791.1|96808.8|96783.8|45
1652794730000|2022-05-17 13:38:50|96815.4|96790.4|96812|96787|96815.5|96790.5|96809.9|96784.9|35
1652794740000|2022-05-17 13:39:00|96810.5|96785.5|96799.6|96774.6|96815.8|96785.9|96792.7|96759|55
1652794750000|2022-05-17 13:39:10|96798.4|96773.4|96802.1|96777.1|96803|96778|96794.5|96769.5|42
1652794760000|2022-05-17 13:39:20|96801|96776|96795.2|96770.2|96801|96776|96790.8|96765.8|50
1652794770000|2022-05-17 13:39:30|96795.9|96770.9|96785.8|96760.8|96802.5|96771.2|96782.2|96748.5|56
1652794780000|2022-05-17 13:39:40|96785.3|96760.3|96791|96766|96793.2|96768.2|96783.6|96758.6|44
1652794790000|2022-05-17 13:39:50|96792|96767|96792.9|96767.9|96808.8|96768.7|96788.8|96755|57
1652794800000|2022-05-17 13:40:00|96791.7|96766.7|96783.4|96758.4|96793.2|96768.2|96782.5|96757.5|51
1652794810000|2022-05-17 13:40:10|96783.2|96758.2|96783.4|96758.4|96790.9|96765.9|96781|96756|52
1652794820000|2022-05-17 13:40:20|96783.5|96758.5|96772.1|96722.1|96784.4|96759.4|96753.6|96711.1|71
1652794830000|2022-05-17 13:40:30|96772.7|96722.7|96738.3|96688.3|96773.2|96735.6|96738.3|96688.3|69
1652794840000|2022-05-17 13:40:40|96734.5|96684.5|96748.9|96698.9|96750.4|96705|96727.8|96683|71
1652794850000|2022-05-17 13:40:50|96746.4|96696.4|96750|96700|96750|96707.7|96732.7|96685|66
1652794860000|2022-05-17 13:41:00|96730.7|96705.7|96751.7|96701.7|96752.4|96709.7|96730.6|96689.6|66
1652794870000|2022-05-17 13:41:10|96751.4|96701.4|96760.1|96710.1|96761.6|96722.4|96746.6|96696.6|57
1652794880000|2022-05-17 13:41:20|96760.7|96710.7|96773.6|96723.6|96774.3|96724.3|96759.9|96709.9|59
1652794890000|2022-05-17 13:41:30|96773.1|96723.1|96776.1|96726.1|96777.7|96727.7|96762|96712|57
1652794900000|2022-05-17 13:41:40|96775.7|96725.7|96793.6|96743.6|96797|96752.3|96754.4|96715.7|62
1652794910000|2022-05-17 13:41:50|96792.5|96742.5|96789.8|96739.8|96792.5|96742.5|96786.2|96736.2|54
1652794920000|2022-05-17 13:42:00|96789.2|96739.2|96794.3|96744.3|96795.8|96752|96777|96733.1|67
1652794930000|2022-05-17 13:42:10|96794.7|96744.7|96779.1|96729.1|96795.7|96753.6|96768.6|96729.1|64
1652794940000|2022-05-17 13:42:20|96780.1|96730.1|96779.3|96729.3|96781.5|96744.1|96762.8|96725.1|60
1652794950000|2022-05-17 13:42:30|96779.9|96729.9|96784.8|96734.8|96793.4|96755.7|96777|96729.9|55
1652794960000|2022-05-17 13:42:40|96784.1|96734.1|96795.4|96745.4|96796.5|96746.5|96768.2|96730.7|43
1652794970000|2022-05-17 13:42:50|96799.2|96749.2|96807.6|96757.6|96809|96770.7|96791.2|96749.1|57
1652794980000|2022-05-17 13:43:00|96806|96756|96800.3|96750.3|96807.7|96757.7|96795.5|96745.5|67
1652794990000|2022-05-17 13:43:10|96799.8|96749.8|96796.2|96746.2|96800|96760.9|96784.3|96744.6|43
1652795000000|2022-05-17 13:43:20|96796.3|96746.3|96791.3|96741.3|96800.1|96760.9|96776|96737.2|66
1652795010000|2022-05-17 13:43:30|96790.7|96740.7|96786.2|96761.2|96795.9|96761.2|96783.1|96737.9|65
1652795020000|2022-05-17 13:43:40|96786|96761|96800.3|96750.3|96803.9|96761.6|96786|96747.5|66
1652795030000|2022-05-17 13:43:50|96800.7|96750.7|96799.4|96749.4|96800.8|96750.8|96797.8|96747.8|56
1652795040000|2022-05-17 13:44:00|96799.2|96749.2|96809.2|96759.2|96809.6|96759.6|96799.2|96749.2|60
1652795050000|2022-05-17 13:44:10|96797.1|96772.1|96806|96756|96808.2|96772.6|96793.1|96754.1|54
1652795060000|2022-05-17 13:44:20|96799.2|96774.2|96828.4|96778.4|96828.4|96787.1|96799.2|96764.2|65
1652795070000|2022-05-17 13:44:30|96830.5|96780.5|96848.6|96798.6|96849.6|96805.5|96828.9|96778.9|67
1652795080000|2022-05-17 13:44:40|96848.5|96798.5|96842|96792|96849.6|96810.9|96826.8|96789.4|69
1652795090000|2022-05-17 13:44:50|96828.8|96803.8|96840.4|96790.4|96845.1|96805.3|96825.2|96787|68
1652795100000|2022-05-17 13:45:00|96841.6|96791.6|96836.8|96786.8|96845.4|96810.8|96822.9|96784.9|66
1652795110000|2022-05-17 13:45:10|96836.7|96786.7|96838.3|96788.3|96840.2|96790.2|96831.6|96781.6|61
1652795120000|2022-05-17 13:45:20|96838.2|96788.2|96839.8|96789.8|96840.5|96790.5|96834.6|96784.6|52
1652795130000|2022-05-17 13:45:30|96839.2|96789.2|96840.2|96790.2|96845.4|96795.4|96838.8|96788.8|48
1652795140000|2022-05-17 13:45:40|96839.3|96789.3|96841|96791|96842.8|96792.8|96838.1|96788.1|50
1652795150000|2022-05-17 13:45:50|96840.1|96790.1|96840.4|96790.4|96845.5|96795.5|96838.9|96788.9|59
1652795160000|2022-05-17 13:46:00|96840.2|96790.2|96838.3|96788.3|96840.2|96804.4|96823.2|96785.8|52
1652795170000|2022-05-17 13:46:10|96838.6|96788.6|96840.4|96790.4|96845.9|96803|96825.9|96786.3|51
1652795180000|2022-05-17 13:46:20|96838.5|96788.5|96839|96789|96842.3|96803.2|96827.2|96783.7|48
1652795190000|2022-05-17 13:46:30|96838.8|96788.8|96849.6|96799.6|96851.8|96801.8|96837.8|96787.8|52
1652795200000|2022-05-17 13:46:40|96850|96800|96851.6|96801.6|96854.3|96816.5|96840|96796.6|53
1652795210000|2022-05-17 13:46:50|96852|96802|96855.8|96805.8|96856.8|96818|96842.7|96801.4|49
1652795220000|2022-05-17 13:47:00|96855.9|96805.9|96840|96815|96861|96823.7|96837.3|96800.1|54
1652795230000|2022-05-17 13:47:10|96837.2|96812.2|96843.6|96818.6|96849.8|96818.6|96836.8|96799.8|50
1652795240000|2022-05-17 13:47:20|96842.9|96817.9|96841.6|96816.6|96856.4|96819.6|96841.5|96802.8|45
1652795250000|2022-05-17 13:47:30|96839.7|96814.7|96852.8|96802.8|96852.8|96815|96838.9|96799.8|46
1652795260000|2022-05-17 13:47:40|96852.5|96802.5|96852.4|96827.4|96868.1|96829.9|96844.2|96802.1|41
1652795270000|2022-05-17 13:47:50|96851.4|96826.4|96910.1|96885.1|96924|96885.2|96851.4|96815.9|60
1652795280000|2022-05-17 13:48:00|96921.2|96871.2|96936.7|96886.7|96936.7|96893.2|96911.8|96870.3|65
1652795290000|2022-05-17 13:48:10|96936|96886|97004.5|96954.5|97006.2|96956.2|96936|96886|73
1652795300000|2022-05-17 13:48:20|97004.3|96954.3|96980|96930|97004.3|96954.3|96974.9|96930|74
1652795310000|2022-05-17 13:48:30|96974.5|96924.5|96966.2|96916.2|96991.7|96941.8|96963.8|96915.4|78
1652795320000|2022-05-17 13:48:40|96967.6|96917.6|96995.8|96945.8|96998|96959|96965.7|96915.7|75
1652795330000|2022-05-17 13:48:50|97000|96950|96998.4|96948.4|97001.5|96964.7|96978.3|96935.4|73
1652795340000|2022-05-17 13:49:00|96999.9|96949.9|96986.6|96961.6|97001.9|96964.5|96985.8|96942|52
1652795350000|2022-05-17 13:49:10|96986.3|96961.3|97015.2|96965.2|97015.2|96978.9|96986.3|96949.8|58
1652795360000|2022-05-17 13:49:20|97015|96965|97000.5|96975.5|97017.7|96979.5|97000.5|96962|43
1652795370000|2022-05-17 13:49:30|97001.2|96976.2|96993.8|96968.8|97013.7|96977.4|96991.3|96953|51
1652795380000|2022-05-17 13:49:40|96990.5|96965.5|96994.8|96969.8|97011|96976.8|96990.5|96956.8|41
1652795390000|2022-05-17 13:49:50|96994.1|96969.1|97007.1|96957.1|97007.1|96972|96991.7|96956.9|35
1652795400000|2022-05-17 13:50:00|97007.3|96957.3|96992|96967|97007.3|96968.3|96989.6|96951.8|33
1652795410000|2022-05-17 13:50:10|96991.9|96966.9|96990.2|96965.2|96996.3|96971.3|96990.2|96965.2|41
1652795420000|2022-05-17 13:50:20|96990.1|96965.1|96987.9|96937.9|97000.9|96965.9|96967.7|96936.2|60
1652795430000|2022-05-17 13:50:30|96988|96938|96988.1|96963.1|97004.6|96966.9|96975.6|96937.1|55
1652795440000|2022-05-17 13:50:40|96989.4|96964.4|96997.8|96947.8|97001.6|96964.8|96983.3|96944.2|57
1652795450000|2022-05-17 13:50:50|96999.4|96949.4|96982.4|96957.4|97001.3|96961.8|96981.7|96944.5|52
1652795460000|2022-05-17 13:51:00|96983.3|96958.3|96979.9|96954.9|97001.4|96959|96979.1|96941.7|60
1652795470000|2022-05-17 13:51:10|96979.6|96954.6|96991.8|96941.8|96995.7|96959.6|96977.4|96939.7|49
1652795480000|2022-05-17 13:51:20|96992.1|96942.1|96975.5|96925.5|96992.4|96955.7|96960.2|96924.9|54
1652795490000|2022-05-17 13:51:30|96962.7|96937.7|96938.1|96913.1|96976.5|96937.7|96936.2|96897.8|58
1652795500000|2022-05-17 13:51:40|96938.5|96913.5|96956.3|96906.3|96958|96920.4|96931.3|96895|60
1652795510000|2022-05-17 13:51:50|96956.2|96906.2|96954.7|96904.7|96956.6|96918.9|96941.9|96903.8|51
1652795520000|2022-05-17 13:52:00|96954.6|96904.6|96937.6|96912.6|96954.6|96912.7|96932.3|96892|64
1652795530000|2022-05-17 13:52:10|96937.8|96912.8|96954.1|96904.1|96961.3|96923|96937.1|96899.7|55
1652795540000|2022-05-17 13:52:20|96954|96904|96951|96926|96980.6|96931.1|96940.5|96902|61
1652795550000|2022-05-17 13:52:30|96950.3|96925.3|96942.4|96917.4|96966.6|96928.4|96941.6|96904.1|60
1652795560000|2022-05-17 13:52:40|96942.3|96917.3|96948.1|96898.1|96953.8|96917.3|96935.1|96897.2|50
1652795570000|2022-05-17 13:52:50|96948|96898|96918.6|96893.6|96949.1|96910.5|96916.4|96880.1|58
1652795580000|2022-05-17 13:53:00|96918.7|96893.7|96892.1|96867.1|96932.1|96894.8|96892.1|96854.5|60
1652795590000|2022-05-17 13:53:10|96894.9|96869.9|96884.6|96859.6|96910.4|96873.6|96881.8|96844|64
1652795600000|2022-05-17 13:53:20|96884|96859|96889.4|96864.4|96901.8|96864.4|96881.6|96851.4|58
1652795610000|2022-05-17 13:53:30|96889.6|96864.6|96884|96859|96900.4|96864.9|96883.5|96845.5|57
1652795620000|2022-05-17 13:53:40|96881|96856|96876.1|96851.1|96890.3|96856.8|96875.2|96836.9|59
1652795630000|2022-05-17 13:53:50|96876.6|96851.6|96877.4|96852.4|96891.2|96853.4|96874.5|96839.9|53
1652795640000|2022-05-17 13:54:00|96877.3|96852.3|96882.5|96857.5|96894|96858|96875.3|96840.7|60
1652795650000|2022-05-17 13:54:10|96882.2|96857.2|96884.3|96859.3|96891.8|96860.1|96877.2|96841.7|52
1652795660000|2022-05-17 13:54:20|96883.9|96858.9|96914.1|96889.1|96926.9|96889.9|96881.9|96847.4|69
1652795670000|2022-05-17 13:54:30|96914.4|96889.4|96905.8|96855.8|96923.2|96890.6|96892.4|96849.9|64
1652795680000|2022-05-17 13:54:40|96906.2|96856.2|96906.5|96856.5|96909|96868.2|96892.2|96854|54
1652795690000|2022-05-17 13:54:50|96906.6|96856.6|96908.2|96858.2|96928.3|96889|96905.7|96856.6|61
1652795700000|2022-05-17 13:55:00|96908.4|96858.4|96906.6|96856.6|96913.5|96863.5|96905.8|96855.8|47
1652795710000|2022-05-17 13:55:10|96906.2|96856.2|96911.4|96861.4|96912.1|96862.1|96906.2|96856.2|50
1652795720000|2022-05-17 13:55:20|96911.8|96861.8|96947.9|96897.9|96951.9|96901.9|96911.5|96861.5|66
1652795730000|2022-05-17 13:55:30|96948.3|96898.3|96938.7|96888.7|96949.4|96899.4|96935.7|96885.7|60
1652795740000|2022-05-17 13:55:40|96938.9|96888.9|96927.6|96877.6|96942.5|96892.5|96927.6|96877.6|63
1652795750000|2022-05-17 13:55:50|96927.9|96877.9|96923.2|96873.2|96930.1|96889.1|96912|96871.7|53
1652795760000|2022-05-17 13:56:00|96923.1|96873.1|96946.9|96896.9|96948.1|96905.7|96919.8|96873.1|57
1652795770000|2022-05-17 13:56:10|96946.5|96896.5|96940.5|96890.5|96946.7|96901.9|96926.2|96885.8|45
1652795780000|2022-05-17 13:56:20|96940.4|96890.4|96931.2|96881.2|96940.4|96895.8|96917.7|96878.9|45
1652795790000|2022-05-17 13:56:30|96931|96881|96929.9|96879.9|96932.5|96891.7|96916.7|96878.6|39
1652795800000|2022-05-17 13:56:40|96928.5|96878.5|96902.7|96852.7|96933.3|96884.1|96901.5|96851.5|56
1652795810000|2022-05-17 13:56:50|96902.2|96852.2|96878.9|96853.9|96902.2|96862.3|96867.6|96830|58
1652795820000|2022-05-17 13:57:00|96878.3|96853.3|96880.5|96830.5|96887.1|96853.3|96871.5|96828.5|64
1652795830000|2022-05-17 13:57:10|96880.1|96830.1|96869.6|96819.6|96882.5|96835.1|96860.1|96819.6|58
1652795840000|2022-05-17 13:57:20|96873.8|96823.8|96875.5|96825.5|96876.5|96826.5|96871.1|96821.1|56
1652795850000|2022-05-17 13:57:30|96875.1|96825.1|96875.2|96825.2|96877.6|96838.9|96862.7|96824|47
1652795860000|2022-05-17 13:57:40|96875.5|96825.5|96870.8|96820.8|96876.1|96833.8|96858.8|96820.8|39
1652795870000|2022-05-17 13:57:50|96872|96822|96863|96813|96874.1|96827.8|96852.4|96813|47
1652795880000|2022-05-17 13:58:00|96863.9|96813.9|96834|96784|96864.1|96816.6|96833.9|96783.9|65
1652795890000|2022-05-17 13:58:10|96834.3|96784.3|96819|96769|96834.9|96784.9|96807.8|96769|56
1652795900000|2022-05-17 13:58:20|96820.4|96770.4|96810.6|96760.6|96820.4|96770.4|96804.4|96754.4|63
1652795910000|2022-05-17 13:58:30|96809.7|96759.7|96812.3|96762.3|96813.4|96763.4|96809.7|96759.7|35
1652795920000|2022-05-17 13:58:40|96812.7|96762.7|96825.8|96775.8|96825.8|96787.3|96805.7|96762.7|46
1652795930000|2022-05-17 13:58:50|96826.4|96776.4|96834.9|96784.9|96837.5|96797.9|96808.1|96770.7|52
1652795940000|2022-05-17 13:59:00|96831.5|96781.5|96843.2|96793.2|96844.6|96806.3|96818.5|96781.5|58
1652795950000|2022-05-17 13:59:10|96842.9|96792.9|96836.6|96786.6|96843.6|96809.4|96825.2|96786.6|51
1652795960000|2022-05-17 13:59:20|96836.7|96786.7|96840.6|96790.6|96840.7|96790.7|96834.9|96784.9|44
1652795970000|2022-05-17 13:59:30|96839.8|96789.8|96816|96791|96839.8|96801.1|96816|96777.4|56
1652795980000|2022-05-17 13:59:40|96826.4|96776.4|96828.1|96778.1|96834.2|96789.5|96812.9|96773.5|55
1652795990000|2022-05-17 13:59:50|96827.2|96777.2|96826.7|96776.7|96827.3|96777.3|96817.3|96767.3|60
1652796000000|2022-05-17 14:00:00|96825.4|96775.4|96809.7|96759.7|96825.4|96779.9|96799|96755.4|65
1652796010000|2022-05-17 14:00:10|96809.6|96759.6|96831.9|96781.9|96833.3|96783.3|96809.6|96759.6|69
1652796020000|2022-05-17 14:00:20|96832.9|96782.9|96828.7|96778.7|96839.3|96796.5|96820.2|96778.4|63
1652796030000|2022-05-17 14:00:30|96828.2|96778.2|96798.9|96748.9|96830|96780|96798.9|96748.9|68
1652796040000|2022-05-17 14:00:40|96799.5|96749.5|96804.5|96754.5|96806|96756|96796.3|96746.3|67
1652796050000|2022-05-17 14:00:50|96803.9|96753.9|96801.1|96751.1|96810.7|96773.9|96797.7|96747.7|67
1652796060000|2022-05-17 14:01:00|96800.7|96750.7|96782|96732|96805.9|96755.9|96780.4|96730.4|69
1652796070000|2022-05-17 14:01:10|96779.1|96729.1|96760.5|96710.5|96784|96734|96759.5|96709.5|68
1652796080000|2022-05-17 14:01:20|96761.3|96711.3|96750|96700|96764.5|96714.5|96745.8|96695.8|65
1652796090000|2022-05-17 14:01:30|96749.9|96699.9|96758.2|96708.2|96759.2|96709.2|96749.5|96699.5|55
1652796100000|2022-05-17 14:01:40|96758|96708|96783.6|96733.6|96783.8|96736.7|96748.3|96708|60
1652796110000|2022-05-17 14:01:50|96783.7|96733.7|96782.1|96732.1|96786.4|96736.4|96779.2|96729.2|52
1652796120000|2022-05-17 14:02:00|96780.7|96730.7|96786.6|96736.6|96787.5|96737.5|96776.6|96726.6|54
1652796130000|2022-05-17 14:02:10|96786.7|96736.7|96775.1|96725.1|96787.8|96739.5|96763.1|96724.9|58
1652796140000|2022-05-17 14:02:20|96775.2|96725.2|96781.4|96731.4|96781.4|96742|96767|96724.2|57
1652796150000|2022-05-17 14:02:30|96786.8|96736.8|96811.1|96761.1|96813.8|96763.8|96786.8|96736.8|66
1652796160000|2022-05-17 14:02:40|96812.3|96762.3|96826.3|96776.3|96826.7|96776.7|96812.3|96762.3|58
1652796170000|2022-05-17 14:02:50|96827.4|96777.4|96827.7|96777.7|96831.2|96792.7|96813.6|96775.9|49
1652796180000|2022-05-17 14:03:00|96826.9|96776.9|96824.5|96774.5|96828.4|96784.9|96809.6|96771.5|59
1652796190000|2022-05-17 14:03:10|96825.1|96775.1|96844.8|96794.8|96844.8|96803.4|96825|96775|67
1652796200000|2022-05-17 14:03:20|96849.3|96799.3|96838.9|96813.9|96854.3|96815.6|96837.7|96798.6|56
1652796210000|2022-05-17 14:03:30|96838.5|96813.5|96828.6|96778.6|96849.3|96813.5|96827|96777|63
1652796220000|2022-05-17 14:03:40|96828.5|96778.5|96813.3|96763.3|96830.3|96780.3|96796.9|96746.9|70
1652796230000|2022-05-17 14:03:50|96812.6|96762.6|96817.9|96767.9|96818.5|96778.9|96803.5|96762.2|56
1652796240000|2022-05-17 14:04:00|96818.3|96768.3|96817.5|96767.5|96820.3|96770.3|96816|96766|54
1652796250000|2022-05-17 14:04:10|96817.7|96767.7|96822.6|96772.6|96824.6|96786.5|96808.4|96765.6|35
1652796260000|2022-05-17 14:04:20|96822.7|96772.7|96820.6|96770.6|96825.6|96786.7|96806.3|96769|55
1652796270000|2022-05-17 14:04:30|96820.4|96770.4|96812.3|96787.3|96823.5|96787.9|96805|96767.6|62
1652796280000|2022-05-17 14:04:40|96812.2|96787.2|96832.8|96782.8|96836.8|96787.2|96811.7|96771.8|57
1652796290000|2022-05-17 14:04:50|96832.9|96782.9|96832.8|96782.8|96834.5|96784.5|96827.2|96777.2|60
1652796300000|2022-05-17 14:05:00|96833.1|96783.1|96838.5|96788.5|96841.6|96791.6|96832.6|96782.6|58
1652796310000|2022-05-17 14:05:10|96838.4|96788.4|96840.1|96790.1|96844|96794|96838.4|96788.4|48
1652796320000|2022-05-17 14:05:20|96840.2|96790.2|96857.2|96807.2|96857.2|96813.9|96838.9|96790.2|55
1652796330000|2022-05-17 14:05:30|96858.7|96808.7|96861.4|96811.4|96861.6|96811.6|96855.6|96805.6|56
1652796340000|2022-05-17 14:05:40|96860.8|96810.8|96865.7|96815.7|96868.7|96818.7|96855.6|96805.6|57
1652796350000|2022-05-17 14:05:50|96865.6|96815.6|96876.3|96826.3|96876.5|96826.5|96865.6|96815.6|67
1652796360000|2022-05-17 14:06:00|96876.4|96826.4|96888.3|96838.3|96888.6|96838.6|96876.4|96826.4|60
1652796370000|2022-05-17 14:06:10|96888|96838|96889.1|96839.1|96891.6|96853.2|96877.8|96834.8|49
1652796380000|2022-05-17 14:06:20|96888.8|96838.8|96889.8|96839.8|96892.8|96842.8|96887.2|96837.2|48
1652796390000|2022-05-17 14:06:30|96889.9|96839.9|96890.8|96840.8|96893.1|96843.1|96881.1|96831.1|61
1652796400000|2022-05-17 14:06:40|96889.9|96839.9|96901.9|96851.9|96901.9|96857.1|96882.1|96836.5|57
1652796410000|2022-05-17 14:06:50|96903.6|96853.6|96919.5|96869.5|96921.1|96871.1|96894.9|96851|58
1652796420000|2022-05-17 14:07:00|96907.5|96882.5|96918.3|96868.3|96921|96882.9|96900.3|96865.7|65
1652796430000|2022-05-17 14:07:10|96918.8|96868.8|96926.2|96876.2|96926.2|96876.2|96918.2|96868.2|57
1652796440000|2022-05-17 14:07:20|96922.3|96872.3|96927.3|96877.3|96932.5|96889.5|96914|96872.3|45
1652796450000|2022-05-17 14:07:30|96912.3|96887.3|96936.3|96886.3|96940.3|96904.3|96912|96873.1|61
1652796460000|2022-05-17 14:07:40|96936.9|96886.9|96925.9|96875.9|96937.1|96897.6|96920.8|96870.8|63
1652796470000|2022-05-17 14:07:50|96925.4|96875.4|96914.8|96889.8|96928.6|96890.6|96913|96872.3|63
1652796480000|2022-05-17 14:08:00|96914.2|96889.2|96912.2|96887.2|96921.7|96891.1|96907.2|96869.4|60
1652796490000|2022-05-17 14:08:10|96912.3|96887.3|96956.6|96906.6|96956.6|96918.7|96911.2|96879.4|65
1652796500000|2022-05-17 14:08:20|96956.4|96906.4|96949.9|96899.9|96958|96918.4|96937.6|96899.9|50
1652796510000|2022-05-17 14:08:30|96949.6|96899.6|96938|96913|96957.1|96920.6|96935.9|96899.2|49
1652796520000|2022-05-17 14:08:40|96938.3|96913.3|96929.7|96904.7|96949.2|96913.3|96929.7|96891.6|45
1652796530000|2022-05-17 14:08:50|96930|96905|96920.2|96895.2|96937.7|96905|96920.2|96885.5|46
1652796540000|2022-05-17 14:09:00|96920.7|96895.7|96939|96889|96940.7|96902.1|96917.2|96887.2|63
1652796550000|2022-05-17 14:09:10|96939.2|96889.2|96944.9|96894.9|96949.2|96911.3|96922.4|96885.9|58
1652796560000|2022-05-17 14:09:20|96945.5|96895.5|96947.2|96897.2|96948.1|96911.4|96934.3|96894.9|55
1652796570000|2022-05-17 14:09:30|96947|96897|96930.7|96880.7|96947.3|96907.2|96920.5|96879.5|57
1652796580000|2022-05-17 14:09:40|96928.2|96878.2|96931.3|96881.3|96933.5|96893.3|96916.6|96876.8|47
1652796590000|2022-05-17 14:09:50|96931.4|96881.4|96939|96914|96953.3|96915|96925.6|96879.2|55
1652796600000|2022-05-17 14:10:00|96939.6|96914.6|96942|96917|96954.7|96918.9|96939.6|96897.9|56
1652796610000|2022-05-17 14:10:10|96943.3|96918.3|96948.1|96923.1|96962.7|96926.8|96943.3|96912.4|55
1652796620000|2022-05-17 14:10:20|96948.3|96923.3|96966|96941|96977.8|96941|96946.2|96915.2|58
1652796630000|2022-05-17 14:10:30|96979.1|96929.1|96972.9|96922.9|96979.1|96934.6|96957.5|96919.5|52
1652796640000|2022-05-17 14:10:40|96970.7|96920.7|96959|96934|96973.2|96936.9|96955.9|96919.5|64
1652796650000|2022-05-17 14:10:50|96959.8|96934.8|96959.1|96934.1|96974.7|96938.5|96956.8|96919.9|51
1652796660000|2022-05-17 14:11:00|96958.7|96933.7|96981.2|96931.2|96981.9|96945.6|96958.7|96923.2|58
1652796670000|2022-05-17 14:11:10|96980.8|96930.8|96994.2|96944.2|96996.6|96959.4|96966.5|96929.7|61
1652796680000|2022-05-17 14:11:20|96994.9|96944.9|96974.8|96949.8|96996.5|96958|96974.7|96943.3|39
1652796690000|2022-05-17 14:11:30|96974.7|96949.7|96992.5|96942.5|96998.3|96958.6|96974.4|96942.5|52
1652796700000|2022-05-17 14:11:40|96980.7|96955.7|96988.5|96938.5|96991.9|96955.7|96976.3|96934.8|59
1652796710000|2022-05-17 14:11:50|96994.8|96944.8|96995.2|96970.2|97008.3|96970.9|96981.9|96942.9|65
1652796720000|2022-05-17 14:12:00|96994.1|96969.1|96987.1|96962.1|97007|96973.4|96987.1|96948.5|45
1652796730000|2022-05-17 14:12:10|96984.9|96959.9|96997.8|96947.8|97000.9|96964.1|96984.9|96947.8|44
1652796740000|2022-05-17 14:12:20|96997.5|96947.5|96985.7|96960.7|96999.2|96963.2|96982.3|96947.4|53
1652796750000|2022-05-17 14:12:30|96984.2|96959.2|96969.5|96944.5|96999.2|96963|96969.5|96933.5|57
1652796760000|2022-05-17 14:12:40|96970.9|96945.9|96981.9|96931.9|96983.2|96945.9|96967.1|96930.5|54
1652796770000|2022-05-17 14:12:50|96982.3|96932.3|96963.8|96938.8|96982.3|96945.5|96963.8|96931.6|46
1652796780000|2022-05-17 14:13:00|96964.6|96939.6|96966.3|96941.3|96966.3|96941.3|96960.9|96935.9|37
1652796790000|2022-05-17 14:13:10|96967.5|96942.5|96945.9|96895.9|96967.9|96942.5|96933.4|96895.9|40
1652796800000|2022-05-17 14:13:20|96932.9|96907.9|96950.4|96925.4|96960.3|96925.7|96930.4|96893.5|61
1652796810000|2022-05-17 14:13:30|96951.2|96926.2|96953.6|96928.6|96958.6|96933.6|96948|96923|43
1652796820000|2022-05-17 14:13:40|96953.1|96928.1|96956|96931|96957.4|96932.4|96950.9|96925.9|39
1652796830000|2022-05-17 14:13:50|96955.6|96930.6|96978.1|96953.1|96991.8|96953.1|96955.6|96930.6|60
1652796840000|2022-05-17 14:14:00|96978.4|96953.4|96972.4|96947.4|96984.6|96956.7|96971|96929.6|49
1652796850000|2022-05-17 14:14:10|96972.1|96947.1|96967|96942|96981.5|96950.3|96963.3|96927.1|61
1652796860000|2022-05-17 14:14:20|96967.7|96942.7|96961.7|96936.7|96967.7|96942.7|96959.2|96934.2|52
1652796870000|2022-05-17 14:14:30|96961.1|96936.1|96962.7|96937.7|96964.2|96939.2|96957.2|96932.2|46
1652796880000|2022-05-17 14:14:40|96962.6|96937.6|96918.7|96868.7|96963.9|96938.9|96908|96868.7|62
1652796890000|2022-05-17 14:14:50|96918.6|96868.6|96894.5|96869.5|96919.6|96878.9|96884.3|96847.4|54
1652796900000|2022-05-17 14:15:00|96894.3|96869.3|96850.2|96800.2|96895.2|96870.2|96841.7|96799.7|71
1652796910000|2022-05-17 14:15:10|96849.3|96799.3|96865.7|96815.7|96865.7|96825.7|96839.1|96799.1|58
1652796920000|2022-05-17 14:15:20|96866.6|96816.6|96843.4|96818.4|96866.6|96826.1|96841.8|96804.4|45
1652796930000|2022-05-17 14:15:30|96845.3|96820.3|96848|96823|96849.1|96824.1|96840.2|96815.2|34
1652796940000|2022-05-17 14:15:40|96847.6|96822.6|96903.2|96853.2|96905.3|96855.3|96846.1|96811.7|55
1652796950000|2022-05-17 14:15:50|96907.3|96857.3|96920.3|96870.3|96922.2|96878.3|96903.3|96856.6|69
1652796960000|2022-05-17 14:16:00|96920.5|96870.5|96918|96868|96921.3|96871.3|96914.1|96864.1|58
1652796970000|2022-05-17 14:16:10|96918.2|96868.2|96920.5|96870.5|96920.8|96884.2|96903.1|96865|49
1652796980000|2022-05-17 14:16:20|96920.4|96870.4|96912.6|96862.6|96920.4|96870.4|96912.4|96862.4|62
1652796990000|2022-05-17 14:16:30|96912.9|96862.9|96891.1|96866.1|96913|96872.8|96891.1|96858.7|55
1652797000000|2022-05-17 14:16:40|96888.7|96863.7|96876.5|96851.5|96894.4|96864.7|96876.3|96838.4|58
1652797010000|2022-05-17 14:16:50|96875.5|96850.5|96879|96854|96895.9|96858.2|96871.7|96835|57
1652797020000|2022-05-17 14:17:00|96877.8|96852.8|96880.5|96855.5|96881|96856|96872.5|96847.5|42
1652797030000|2022-05-17 14:17:10|96880.8|96855.8|96874.3|96849.3|96880.8|96855.8|96874.2|96849.2|39
1652797040000|2022-05-17 14:17:20|96873.3|96848.3|96861.6|96836.6|96877.3|96848.3|96860.7|96826.3|62
1652797050000|2022-05-17 14:17:30|96860.9|96835.9|96862.1|96837.1|96864.6|96839.6|96859.1|96834.1|43
1652797060000|2022-05-17 14:17:40|96862.2|96837.2|96859.3|96834.3|96862.3|96837.3|96856.4|96831.4|38
1652797070000|2022-05-17 14:17:50|96859.4|96834.4|96857.4|96832.4|96866.2|96841.2|96856.5|96831.5|48
1652797080000|2022-05-17 14:18:00|96857.3|96832.3|96858.4|96833.4|96872.1|96837.5|96855.9|96822.1|43
1652797090000|2022-05-17 14:18:10|96860|96835|96851.4|96826.4|96865.8|96836.6|96847.9|96814.8|52
1652797100000|2022-05-17 14:18:20|96851.7|96826.7|96841.5|96816.5|96852.4|96827.4|96841.5|96816.5|54
1652797110000|2022-05-17 14:18:30|96849.1|96799.1|96830.2|96805.2|96851.8|96813.5|96830.2|96793.1|51
1652797120000|2022-05-17 14:18:40|96829.7|96804.7|96831.3|96806.3|96843.7|96806.7|96824|96788.2|57
1652797130000|2022-05-17 14:18:50|96831.6|96806.6|96845.3|96795.3|96852|96814.4|96831|96795.3|57
1652797140000|2022-05-17 14:19:00|96845.1|96795.1|96828.6|96803.6|96846.1|96809.1|96819.5|96781.6|56
1652797150000|2022-05-17 14:19:10|96828.1|96803.1|96822.5|96797.5|96850.7|96812.8|96820.3|96794.1|69
1652797160000|2022-05-17 14:19:20|96833.1|96783.1|96815.2|96790.2|96835.6|96802.2|96807.5|96782.5|58
1652797170000|2022-05-17 14:19:30|96814.5|96789.5|96806.2|96781.2|96837.5|96798.7|96801.8|96763.9|71
1652797180000|2022-05-17 14:19:40|96805.7|96780.7|96812.3|96762.3|96820.4|96785|96798.3|96760.7|69
1652797190000|2022-05-17 14:19:50|96815.9|96765.9|96818.1|96768.1|96822.1|96782.5|96803.7|96762.6|62
1652797200000|2022-05-17 14:20:00|96818.9|96768.9|96814|96764|96819.8|96783.2|96799.4|96761.9|71
1652797210000|2022-05-17 14:20:10|96798.1|96773.1|96803.1|96778.1|96816.2|96783.2|96796|96758.3|64
1652797220000|2022-05-17 14:20:20|96804.9|96779.9|96810.4|96785.4|96824.8|96791.3|96804|96764.9|59
1652797230000|2022-05-17 14:20:30|96813.8|96788.8|96816.5|96791.5|96831.9|96794.5|96809.8|96771.5|64
1652797240000|2022-05-17 14:20:40|96817.1|96792.1|96810.1|96785.1|96822|96793.5|96807.2|96770.8|66
1652797250000|2022-05-17 14:20:50|96810.5|96785.5|96806|96781|96820.4|96786.9|96805.4|96770.4|48
1652797260000|2022-05-17 14:21:00|96805.8|96780.8|96814.8|96764.8|96823.4|96789.4|96800.3|96760|59
1652797270000|2022-05-17 14:21:10|96816.4|96766.4|96798|96773|96817|96776.9|96795.4|96765.1|51
1652797280000|2022-05-17 14:21:20|96797.9|96772.9|96804|96754|96811.3|96773.6|96791.9|96753.9|60
1652797290000|2022-05-17 14:21:30|96804.1|96754.1|96790.2|96765.2|96805|96766.3|96785.2|96752.5|50
1652797300000|2022-05-17 14:21:40|96789.9|96764.9|96791.9|96766.9|96792.3|96767.3|96789.4|96764.4|44
1652797310000|2022-05-17 14:21:50|96792.5|96767.5|96784.9|96759.9|96793.4|96768.4|96782.9|96757.9|48
1652797320000|2022-05-17 14:22:00|96785.1|96760.1|96795.1|96770.1|96809.5|96775|96784.5|96759.2|57
1652797330000|2022-05-17 14:22:10|96795.3|96770.3|96798.4|96773.4|96799.7|96774.7|96795.3|96770.3|46
1652797340000|2022-05-17 14:22:20|96798|96773|96795.4|96770.4|96802|96777|96795.4|96770.4|51
1652797350000|2022-05-17 14:22:30|96795.6|96770.6|96804.2|96779.2|96826.2|96790.8|96794.2|96765.5|61
1652797360000|2022-05-17 14:22:40|96803.8|96778.8|96807.9|96782.9|96810.9|96785.9|96803.2|96778.2|56
1652797370000|2022-05-17 14:22:50|96808.5|96783.5|96794.7|96769.7|96811.8|96783.5|96794.3|96760|46
1652797380000|2022-05-17 14:23:00|96794.1|96769.1|96799.6|96774.6|96812.5|96775|96785|96747.1|57
1652797390000|2022-05-17 14:23:10|96800|96775|96804.3|96779.3|96817.2|96780.8|96800|96767|29
1652797400000|2022-05-17 14:23:20|96804|96779|96803.2|96778.2|96804.2|96779.2|96803|96778|18
1652797410000|2022-05-17 14:23:30|96802.8|96777.8|96803.8|96778.8|96804.4|96779.4|96802.8|96777.8|24
1652797420000|2022-05-17 14:23:40|96803.6|96778.6|96804.9|96779.9|96805.6|96780.6|96800.8|96775.8|36
1652797430000|2022-05-17 14:23:50|96806|96781|96795.2|96770.2|96817.9|96781.4|96795.2|96760.5|36
1652797440000|2022-05-17 14:24:00|96795.6|96770.6|96794.8|96769.8|96808.5|96770.6|96791.8|96755.3|38
1652797450000|2022-05-17 14:24:10|96794.2|96769.2|96783.5|96758.5|96798.4|96769.6|96783.4|96743.4|50
1652797460000|2022-05-17 14:24:20|96785.5|96760.5|96777.7|96752.7|96800.5|96761.7|96774.9|96737.3|50
1652797470000|2022-05-17 14:24:30|96779.4|96754.4|96781.8|96756.8|96782.2|96757.2|96777.4|96752.4|39
1652797480000|2022-05-17 14:24:40|96782.2|96757.2|96772.8|96747.8|96789.7|96757.2|96770.3|96739|40
1652797490000|2022-05-17 14:24:50|96770.2|96745.2|96752|96727|96786.1|96748.7|96752|96720.2|56
1652797500000|2022-05-17 14:25:00|96752.5|96727.5|96748.3|96723.3|96763.9|96728.8|96742.7|96706.7|68
1652797510000|2022-05-17 14:25:10|96747.7|96722.7|96747.1|96722.1|96760.9|96723|96740.4|96704.7|58
1652797520000|2022-05-17 14:25:20|96742.4|96717.4|96759.6|96709.6|96759.6|96723.7|96739.7|96704.8|41
1652797530000|2022-05-17 14:25:30|96748.1|96723.1|96750.3|96700.3|96753.2|96723.1|96739.4|96700.3|43
1652797540000|2022-05-17 14:25:40|96750.8|96700.8|96745|96720|96759|96720.6|96737.8|96699.6|30
1652797550000|2022-05-17 14:25:50|96745.2|96720.2|96742.3|96717.3|96745.7|96720.7|96741.5|96716.5|32
1652797560000|2022-05-17 14:26:00|96742.4|96717.4|96755.1|96730.1|96768.6|96731.2|96742.4|96717.3|53
1652797570000|2022-05-17 14:26:10|96755.9|96730.9|96772.2|96747.2|96785.2|96748.3|96755.5|96728.4|51
1652797580000|2022-05-17 14:26:20|96772|96747|96767.3|96742.3|96773.7|96748.7|96766.2|96741.2|57
1652797590000|2022-05-17 14:26:30|96767.4|96742.4|96773.8|96748.8|96789|96752.5|96767.4|96739|49
1652797600000|2022-05-17 14:26:40|96774|96749|96773.1|96748.1|96776.5|96751.5|96768.1|96743.1|40
1652797610000|2022-05-17 14:26:50|96776.3|96751.3|96779.6|96754.6|96780.6|96755.6|96772.7|96747.7|48
1652797620000|2022-05-17 14:27:00|96779.2|96754.2|96796.3|96746.3|96796.3|96760.6|96778.2|96746.3|46
1652797630000|2022-05-17 14:27:10|96796.7|96746.7|96783.9|96758.9|96799.5|96764.1|96783.9|96745.9|51
1652797640000|2022-05-17 14:27:20|96785.6|96760.6|96798.8|96773.8|96807.8|96776.6|96785.1|96750|58
1652797650000|2022-05-17 14:27:30|96799|96774|96798|96773|96800.5|96775.5|96794.9|96769.9|38
1652797660000|2022-05-17 14:27:40|96797.9|96772.9|96798.3|96773.3|96798.9|96773.9|96794.9|96769.9|20
1652797670000|2022-05-17 14:27:50|96798.2|96773.2|96794.7|96769.7|96800.3|96775.3|96794.7|96769.7|45
1652797680000|2022-05-17 14:28:00|96794.2|96769.2|96795.8|96770.8|96798.7|96773.7|96791.9|96766.9|37
1652797690000|2022-05-17 14:28:10|96797|96772|96827.7|96802.7|96843|96803.7|96796.1|96771.1|38
1652797700000|2022-05-17 14:28:20|96837.3|96787.3|96830.1|96805.1|96842.5|96805.5|96830|96787.3|15
1652797710000|2022-05-17 14:28:30|96829.8|96804.8|96853.9|96803.9|96855.2|96818|96829.8|96800.5|52
1652797720000|2022-05-17 14:28:40|96839.8|96814.8|96838.8|96813.8|96844.2|96819.2|96835.4|96810.4|40
1652797730000|2022-05-17 14:28:50|96838.7|96813.7|96829.7|96804.7|96844.7|96815.8|96829.7|96794.7|48
1652797740000|2022-05-17 14:29:00|96830.1|96805.1|96826.1|96801.1|96831.2|96806.2|96823.1|96798.1|47
1652797750000|2022-05-17 14:29:10|96826.4|96801.4|96826.2|96801.2|96827.1|96802.1|96825.4|96800.4|27
1652797760000|2022-05-17 14:29:20|96826.7|96801.7|96830.2|96780.2|96832.1|96801.7|96808.7|96772.2|59
1652797770000|2022-05-17 14:29:30|96817.7|96792.7|96831|96781|96831|96795.9|96817.1|96779.2|52
1652797780000|2022-05-17 14:29:40|96830.9|96780.9|96818.9|96793.9|96832.7|96795.9|96818.9|96778.9|40
1652797790000|2022-05-17 14:29:50|96819.9|96794.9|96840|96790|96843.7|96805.6|96818.9|96786|56
1652797800000|2022-05-17 14:30:00|96840.6|96790.6|96840.7|96790.7|96843.4|96806.6|96827.2|96789.6|49
1652797810000|2022-05-17 14:30:10|96831.8|96806.8|96864.7|96814.7|96881.6|96838.6|96822.6|96782.5|68
1652797820000|2022-05-17 14:30:20|96863.3|96813.3|96870.5|96820.5|96875|96835.7|96855.4|96810.5|59
1652797830000|2022-05-17 14:30:30|96869.9|96819.9|96864.8|96814.8|96870.4|96820.4|96861.4|96811.4|59
1652797840000|2022-05-17 14:30:40|96865.1|96815.1|96860.7|96810.7|96875.4|96827.2|96852.2|96810|66
1652797850000|2022-05-17 14:30:50|96859.3|96809.3|96856.1|96806.1|96860.3|96810.3|96855.8|96805.8|54
1652797860000|2022-05-17 14:31:00|96856.7|96806.7|96838.2|96813.2|96865.2|96822|96831.8|96792.6|61
1652797870000|2022-05-17 14:31:10|96838.3|96813.3|96852.8|96802.8|96857.5|96816.6|96838.3|96802|50
1652797880000|2022-05-17 14:31:20|96845|96795|96848.9|96798.9|96859.6|96814.9|96830.9|96794.6|61
1652797890000|2022-05-17 14:31:30|96849.2|96799.2|96831.9|96806.9|96850|96811.3|96819.7|96783.3|55
1652797900000|2022-05-17 14:31:40|96831.7|96806.7|96865.4|96815.4|96865.6|96829|96831.7|96793.7|63
1652797910000|2022-05-17 14:31:50|96865|96815|96865.3|96815.3|96869.9|96834.1|96852.4|96814.9|45
1652797920000|2022-05-17 14:32:00|96864.9|96814.9|96868.1|96843.1|96879.8|96843.1|96852.2|96814.8|38
1652797930000|2022-05-17 14:32:10|96882.4|96832.4|96875.3|96850.3|96882.4|96850.6|96867.5|96829.6|61
1652797940000|2022-05-17 14:32:20|96875.5|96850.5|96886.5|96836.5|96887.3|96855.6|96870.2|96833.7|47
1652797950000|2022-05-17 14:32:30|96887.6|96837.6|96874.9|96849.9|96888.6|96853.6|96869|96832.9|50
1652797960000|2022-05-17 14:32:40|96874.7|96849.7|96882.5|96857.5|96897.2|96859.2|96874.5|96840.5|42
1652797970000|2022-05-17 14:32:50|96884.4|96859.4|96893.7|96843.7|96900.1|96862.4|96878.8|96841.6|60
1652797980000|2022-05-17 14:33:00|96893.4|96843.4|96892.3|96842.3|96894.2|96844.2|96892.3|96842.3|26
1652797990000|2022-05-17 14:33:10|96893|96843|96892.2|96842.2|96895.4|96854.8|96877.9|96841.5|43
1652798000000|2022-05-17 14:33:20|96892.3|96842.3|96876.9|96851.9|96893|96856|96876.9|96842.3|26
1652798010000|2022-05-17 14:33:30|96884.5|96834.5|96882.8|96857.8|96890.3|96858|96867.1|96833.2|46
1652798020000|2022-05-17 14:33:40|96883.2|96858.2|96886|96861|96896.4|96863.1|96879.9|96845.5|46
1652798030000|2022-05-17 14:33:50|96886.1|96861.1|96886.9|96861.9|96898.3|96861.9|96884.8|96847.5|29
1652798040000|2022-05-17 14:34:00|96886.7|96861.7|96886.4|96861.4|96888.1|96863.1|96884.7|96859.7|31
1652798050000|2022-05-17 14:34:10|96887|96862|96878|96853|96889.5|96864.5|96876.6|96851.6|45
1652798060000|2022-05-17 14:34:20|96877.9|96852.9|96881|96856|96885.4|96860.4|96876.6|96851.6|41
1652798070000|2022-05-17 14:34:30|96880.8|96855.8|96880.7|96855.7|96883.1|96858.1|96878.1|96853.1|35
1652798080000|2022-05-17 14:34:40|96881|96856|96888.6|96863.6|96888.6|96863.6|96880.1|96855.1|44
1652798090000|2022-05-17 14:34:50|96889.1|96864.1|96885.7|96860.7|96889.1|96864.1|96884.4|96859.4|43
1652798100000|2022-05-17 14:35:00|96885.8|96860.8|96883.7|96858.7|96895.7|96862.1|96880.2|96845|39
1652798110000|2022-05-17 14:35:10|96884.4|96859.4|96881.7|96856.7|96885.5|96860.5|96880.7|96855.7|32
1652798120000|2022-05-17 14:35:20|96882.3|96857.3|96883.9|96858.9|96885.4|96860.4|96880|96855|42
1652798130000|2022-05-17 14:35:30|96883.8|96858.8|96896.4|96871.4|96907.8|96871.6|96883.8|96853.6|43
1652798140000|2022-05-17 14:35:40|96896.3|96871.3|96902.5|96877.5|96902.5|96877.5|96896.3|96871.3|36
1652798150000|2022-05-17 14:35:50|96903.5|96878.5|96898.8|96873.8|96909|96878.5|96891|96859|39
1652798160000|2022-05-17 14:36:00|96898|96873|96892.8|96867.8|96902.1|96877.1|96890.6|96865.6|46
1652798170000|2022-05-17 14:36:10|96892.9|96867.9|96924.8|96874.8|96946.3|96907.4|96892.9|96867.9|60
1652798180000|2022-05-17 14:36:20|96924.9|96874.9|96944.3|96894.3|96946.9|96896.9|96909.6|96871.5|60
1652798190000|2022-05-17 14:36:30|96932.6|96907.6|96956|96906|96956.2|96916.9|96930.4|96891.6|54
1652798200000|2022-05-17 14:36:40|96953.8|96903.8|96956.9|96931.9|96966|96931.9|96953.8|96903.8|40
1652798210000|2022-05-17 14:36:50|96956.8|96931.8|96972.4|96922.4|96976.3|96937.3|96956.8|96919.2|53
1652798220000|2022-05-17 14:37:00|96973.5|96923.5|96974.2|96924.2|96974.8|96935.7|96954.3|96918.9|50
1652798230000|2022-05-17 14:37:10|96974.5|96924.5|96965.7|96915.7|96974.5|96935|96952.3|96914.6|35
1652798240000|2022-05-17 14:37:20|96956.1|96931.1|96951|96926|96970.1|96932.1|96951|96911.4|53
1652798250000|2022-05-17 14:37:30|96953.3|96928.3|96958.3|96933.3|96975.8|96941|96953.3|96918.7|54
1652798260000|2022-05-17 14:37:40|96957.9|96932.9|96954.8|96904.8|96971.8|96935.4|96944.1|96904.8|55
1652798270000|2022-05-17 14:37:50|96955|96905|96953|96903|96959.1|96920.7|96940.5|96902.6|39
1652798280000|2022-05-17 14:38:00|96952|96902|96949.1|96899.1|96952|96913.8|96928.3|96889.3|64
1652798290000|2022-05-17 14:38:10|96950.3|96900.3|96941.5|96891.5|96950.7|96911.1|96930.1|96891.5|41
1652798300000|2022-05-17 14:38:20|96941.6|96891.6|96939.4|96889.4|96942|96902.9|96926.1|96886.7|38
1652798310000|2022-05-17 14:38:30|96939.8|96889.8|96938.2|96888.2|96942.6|96900.5|96925.1|96887.3|35
1652798320000|2022-05-17 14:38:40|96939|96889|96943.7|96893.7|96943.8|96908.4|96928.3|96888.4|31
1652798330000|2022-05-17 14:38:50|96943.8|96893.8|96938|96888|96945.4|96906.3|96929.3|96887|24
1652798340000|2022-05-17 14:39:00|96937.1|96887.1|96925.7|96900.7|96942.7|96907.3|96925.7|96885.7|47
1652798350000|2022-05-17 14:39:10|96923.8|96898.8|96933.4|96883.4|96935|96899|96921.2|96881.2|44
1652798360000|2022-05-17 14:39:20|96934.1|96884.1|96920.3|96895.3|96934.1|96896.8|96919.7|96880.6|48
1652798370000|2022-05-17 14:39:30|96920.2|96895.2|96943.5|96893.5|96943.5|96898.1|96920.2|96882.6|45
1652798380000|2022-05-17 14:39:40|96946.1|96896.1|96940.4|96890.4|96946.8|96902.9|96927.3|96886.4|52
1652798390000|2022-05-17 14:39:50|96937.5|96887.5|96956.7|96906.7|96957.2|96917.1|96932.4|96887.5|51
1652798400000|2022-05-17 14:40:00|96956.9|96906.9|96985.2|96935.2|96991.6|96941.6|96956.3|96906.3|45
1652798410000|2022-05-17 14:40:10|96985.7|96935.7|96984|96934|96986.2|96947.1|96969|96930.3|48
1652798420000|2022-05-17 14:40:20|96990.1|96940.1|96985.1|96935.1|97001.9|96951.9|96984.6|96934.6|66
1652798430000|2022-05-17 14:40:30|96984.9|96934.9|96966.3|96941.3|96985.4|96946.6|96965.7|96922.9|58
1652798440000|2022-05-17 14:40:40|96965.6|96940.6|96969.6|96919.6|96978.7|96940.7|96965.6|96917|50
1652798450000|2022-05-17 14:40:50|96970.8|96920.8|96966.8|96916.8|96976.2|96930.4|96954.5|96915.6|68
1652798460000|2022-05-17 14:41:00|96953.2|96928.2|96972.2|96922.2|96976.8|96930.5|96953.2|96917.1|53
1652798470000|2022-05-17 14:41:10|96972.4|96922.4|96983.9|96933.9|96990.6|96940.6|96962.7|96922.3|64
1652798480000|2022-05-17 14:41:20|96984.1|96934.1|96974.7|96924.7|96989|96941.4|96966.4|96923.7|62
1652798490000|2022-05-17 14:41:30|96974.3|96924.3|96965.6|96940.6|96977.2|96940.6|96965.6|96922.5|45
1652798500000|2022-05-17 14:41:40|96965.2|96940.2|96978.7|96928.7|96979.9|96941.5|96965.2|96926.5|38
1652798510000|2022-05-17 14:41:50|96978.6|96928.6|96994.6|96944.6|97000|96950|96965.1|96915.1|62
1652798520000|2022-05-17 14:42:00|96994.8|96944.8|97001.8|96951.8|97010.4|96960.4|96993.1|96943.1|62
1652798530000|2022-05-17 14:42:10|97002.4|96952.4|97008.6|96958.6|97017|96967|97002.4|96952.4|57
1652798540000|2022-05-17 14:42:20|97007.7|96957.7|97022.5|96972.5|97029.1|96979.1|97007.7|96957.7|66
1652798550000|2022-05-17 14:42:30|97023.7|96973.7|97016.1|96966.1|97023.7|96973.7|97009|96959|48
1652798560000|2022-05-17 14:42:40|97016.4|96966.4|97012.6|96962.6|97025.3|96975.3|97012.6|96962.6|57
1652798570000|2022-05-17 14:42:50|97013.3|96963.3|97007|96957|97013.3|96975|97000|96954.2|53
1652798580000|2022-05-17 14:43:00|97007.2|96957.2|97009.7|96959.7|97015.2|96965.2|97005.9|96955.9|60
1652798590000|2022-05-17 14:43:10|97009.9|96959.9|97022.2|96972.2|97027.7|96984|96999.5|96958.7|53
1652798600000|2022-05-17 14:43:20|97022.1|96972.1|97032.9|96982.9|97033.1|96983.1|97022.1|96972.1|55
1652798610000|2022-05-17 14:43:30|97033.1|96983.1|97050.8|97000.8|97052.7|97002.7|97032.1|96982.1|55
1652798620000|2022-05-17 14:43:40|97050.7|97000.7|97035.4|96985.4|97050.8|97000.8|97033.8|96983.8|50
1652798630000|2022-05-17 14:43:50|97035.9|96985.9|97040.5|96990.5|97040.7|96990.7|97033.3|96983.3|48
1652798640000|2022-05-17 14:44:00|97041.9|96991.9|97047.5|96997.5|97053|97003|97031.3|96981.3|57
1652798650000|2022-05-17 14:44:10|97048.2|96998.2|97056.2|97006.2|97056.3|97006.3|97045.9|96995.9|59
1652798660000|2022-05-17 14:44:20|97059.3|97009.3|97049.1|96999.1|97059.3|97012.7|97035.4|96996.2|48
1652798670000|2022-05-17 14:44:30|97049|96999|97052|97002|97053.7|97003.7|97045.9|96995.9|48
1652798680000|2022-05-17 14:44:40|97051.8|97001.8|97061.8|97011.8|97061.8|97011.8|97041.1|96991.1|48
1652798690000|2022-05-17 14:44:50|97060.4|97010.4|97081.4|97031.4|97081.4|97031.4|97059.8|97009.8|68
1652798700000|2022-05-17 14:45:00|97085.8|97035.8|97080.6|97030.6|97089.6|97039.6|97076.8|97026.8|62
1652798710000|2022-05-17 14:45:10|97081.7|97031.7|97075.5|97025.5|97091.9|97041.9|97072.3|97022.3|55
1652798720000|2022-05-17 14:45:20|97075.3|97025.3|97053.9|97003.9|97077.7|97027.7|97053.9|97003.9|49
1652798730000|2022-05-17 14:45:30|97053.3|97003.3|97075.3|97025.3|97076.5|97034.3|97043.9|96993.9|63
1652798740000|2022-05-17 14:45:40|97074.7|97024.7|97079|97029|97085.1|97041.4|97063.3|97024.7|57
1652798750000|2022-05-17 14:45:50|97068.6|97018.6|97077.2|97027.2|97080.5|97046.2|97065.1|97015.1|64
1652798760000|2022-05-17 14:46:00|97076.7|97026.7|97096.5|97046.5|97096.5|97046.5|97076.5|97026.5|53
1652798770000|2022-05-17 14:46:10|97095|97045|97071.7|97021.7|97095|97053.9|97071.7|97021.7|64
1652798780000|2022-05-17 14:46:20|97072.6|97022.6|97054.5|97029.5|97074.2|97037|97051.3|97022.1|60
1652798790000|2022-05-17 14:46:30|97054.8|97029.8|97066.4|97041.4|97076.2|97041.4|97054.5|97019.8|52
1652798800000|2022-05-17 14:46:40|97067|97042|97061.5|97036.5|97075|97042.6|97060.1|97021.8|55
1652798810000|2022-05-17 14:46:50|97061.4|97036.4|97056.4|97031.4|97068.6|97036.9|97050.5|97014.8|55
1652798820000|2022-05-17 14:47:00|97056.8|97031.8|97063.3|97038.3|97077|97042.8|97056.8|97027|66
1652798830000|2022-05-17 14:47:10|97063.2|97038.2|97073.1|97048.1|97086.2|97051.1|97062.8|97026|54
1652798840000|2022-05-17 14:47:20|97073.2|97048.2|97072.6|97047.6|97078.3|97053.3|97070.8|97045.8|43
1652798850000|2022-05-17 14:47:30|97074.5|97049.5|97074.4|97049.4|97079.6|97054.6|97072.7|97047.7|48
1652798860000|2022-05-17 14:47:40|97072.5|97047.5|97071.2|97046.2|97080.8|97052.3|97066.9|97030.8|40
1652798870000|2022-05-17 14:47:50|97071.5|97046.5|97093|97068|97101.9|97068|97071.5|97040.8|62
1652798880000|2022-05-17 14:48:00|97095.3|97070.3|97100.1|97075.1|97117.7|97078.8|97093.7|97056.2|57
1652798890000|2022-05-17 14:48:10|97100.4|97075.4|97120.1|97095.1|97126.9|97096.4|97099.2|97071.1|40
1652798900000|2022-05-17 14:48:20|97119.2|97094.2|97122.2|97072.2|97130.3|97099|97110.7|97071.2|62
1652798910000|2022-05-17 14:48:30|97122.6|97072.6|97101.3|97076.3|97126|97084.7|97100|97062.5|63
1652798920000|2022-05-17 14:48:40|97099.8|97074.8|97083|97058|97103.9|97077.9|97081.6|97044.5|53
1652798930000|2022-05-17 14:48:50|97082.4|97057.4|97091.5|97041.5|97097.3|97059.3|97073.6|97034.1|54
1652798940000|2022-05-17 14:49:00|97092.3|97042.3|97115.5|97065.5|97116.7|97069.6|97076.8|97041|66
1652798950000|2022-05-17 14:49:10|97116.3|97066.3|97091.4|97066.4|97118.3|97081.2|97089.2|97051.2|66
1652798960000|2022-05-17 14:49:20|97091|97066|97086|97061|97103.2|97068.1|97085.3|97051.3|52
1652798970000|2022-05-17 14:49:30|97085.2|97060.2|97084.2|97059.2|97099|97065.4|97081.8|97046.8|57
1652798980000|2022-05-17 14:49:40|97084.3|97059.3|97077.6|97052.6|97084.8|97059.8|97074.8|97049.8|59
1652798990000|2022-05-17 14:49:50|97077.9|97052.9|97084.3|97059.3|97084.9|97059.3|97070.9|97034.9|47
1652799000000|2022-05-17 14:50:00|97084.7|97059.7|97094|97069|97106.8|97070.3|97084|97055|57
1652799010000|2022-05-17 14:50:10|97094.3|97069.3|97092.2|97067.2|97097.5|97072.5|97091.1|97066.1|53
1652799020000|2022-05-17 14:50:20|97092.7|97067.7|97099.3|97074.3|97108.9|97074.3|97091.4|97058.5|52
1652799030000|2022-05-17 14:50:30|97098|97073|97085.9|97060.9|97103|97074.9|97081.2|97053|70
1652799040000|2022-05-17 14:50:40|97086.8|97061.8|97097.5|97072.5|97108.8|97076|97084.3|97058.8|64
1652799050000|2022-05-17 14:50:50|97099|97074|97118.1|97068.1|97119.4|97082.2|97094.7|97066.3|56
1652799060000|2022-05-17 14:51:00|97104.8|97079.8|97105.2|97080.2|97111.8|97086.8|97103.8|97078.8|65
1652799070000|2022-05-17 14:51:10|97116.7|97066.7|97096.5|97046.5|97117.6|97077.7|97079.7|97042.2|66
1652799080000|2022-05-17 14:51:20|97096.6|97046.6|97072.3|97047.3|97096.6|97058.3|97070|97037.8|56
1652799090000|2022-05-17 14:51:30|97070.2|97045.2|97102.7|97052.7|97102.7|97065.5|97070.2|97038.8|57
1652799100000|2022-05-17 14:51:40|97102.8|97052.8|97092.3|97067.3|97104.3|97072.4|97091.9|97052.8|58
1652799110000|2022-05-17 14:51:50|97093.4|97068.4|97084.5|97059.5|97096.1|97071.1|97083.7|97058.7|63
1652799120000|2022-05-17 14:52:00|97085.2|97060.2|97086.8|97061.8|97092.2|97067.2|97083.6|97058.6|55
1652799130000|2022-05-17 14:52:10|97086.7|97061.7|97085|97060|97088.6|97063.6|97083.5|97058.5|51
1652799140000|2022-05-17 14:52:20|97084.4|97059.4|97083.1|97058.1|97095.4|97063.4|97080.8|97041.9|49
1652799150000|2022-05-17 14:52:30|97082.6|97057.6|97084.7|97059.7|97086.4|97061.4|97080.5|97055.5|48
1652799160000|2022-05-17 14:52:40|97085|97060|97078.2|97053.2|97097.9|97060.6|97074.6|97044.5|61
1652799170000|2022-05-17 14:52:50|97078.3|97053.3|97054.4|97029.4|97078.3|97053.3|97053.6|97018.3|71
1652799180000|2022-05-17 14:53:00|97054.7|97029.7|97092.7|97067.7|97112.9|97078.6|97053.9|97028.9|73
1652799190000|2022-05-17 14:53:10|97093.3|97068.3|97115|97090|97140|97101.9|97093.3|97063|72
1652799200000|2022-05-17 14:53:20|97115.4|97090.4|97125.3|97075.3|97141.3|97103.3|97115.3|97074.5|66
1652799210000|2022-05-17 14:53:30|97113.4|97088.4|97117.7|97092.7|97131.8|97095.2|97103.5|97065.6|65
1652799220000|2022-05-17 14:53:40|97117.9|97092.9|97106.6|97081.6|97120.2|97094.3|97104.2|97068.3|57
1652799230000|2022-05-17 14:53:50|97107.5|97082.5|97121|97096|97139.9|97098.8|97107.5|97075.8|63
1652799240000|2022-05-17 14:54:00|97132.1|97082.1|97125.8|97100.8|97132.1|97102.2|97119|97082.1|56
1652799250000|2022-05-17 14:54:10|97126.4|97101.4|97081.7|97056.7|97126.7|97101.7|97079.1|97040.9|73
1652799260000|2022-05-17 14:54:20|97081.9|97056.9|97064|97039|97098|97063.8|97064|97028.4|65
1652799270000|2022-05-17 14:54:30|97063|97038|97052.7|97027.7|97075.7|97038|97049.9|97010.1|68
1652799280000|2022-05-17 14:54:40|97052.4|97027.4|97047.3|97022.3|97062.1|97029.4|97047.2|97011.8|59
1652799290000|2022-05-17 14:54:50|97048.3|97023.3|97050.7|97025.7|97068.4|97032.4|97047.3|97018.3|55
1652799300000|2022-05-17 14:55:00|97051.9|97026.9|97048.3|96998.3|97072.8|97034|97044.1|96998.3|71
1652799310000|2022-05-17 14:55:10|97046.1|96996.1|97032|97007|97051.8|97014.5|97028|96989.6|66
1652799320000|2022-05-17 14:55:20|97031.9|97006.9|97021.7|96996.7|97046.7|97007.3|97019.8|96984.1|53
1652799330000|2022-05-17 14:55:30|97021.6|96996.6|97001.5|96951.5|97032.1|96997.5|96993.9|96950.7|67
1652799340000|2022-05-17 14:55:40|96997.7|96947.7|96967.3|96942.3|96997.7|96954.7|96966.6|96927.6|65
1652799350000|2022-05-17 14:55:50|96967.5|96942.5|96957.9|96932.9|96967.8|96942.8|96952|96914.5|57
1652799360000|2022-05-17 14:56:00|96958.1|96933.1|96966.9|96941.9|96987.8|96948.7|96958.1|96926.7|71
1652799370000|2022-05-17 14:56:10|96967.7|96942.7|96998.2|96948.2|96998.2|96956.5|96958.4|96920.6|68
1652799380000|2022-05-17 14:56:20|96997.7|96947.7|96978.4|96953.4|97001.7|96962.7|96974.4|96936|55
1652799390000|2022-05-17 14:56:30|96978|96953|96990.4|96940.4|96992.1|96953.6|96966.7|96927.4|54
1652799400000|2022-05-17 14:56:40|96988.7|96938.7|96993.5|96943.5|96995|96951.6|96968.5|96936.7|60
1652799410000|2022-05-17 14:56:50|96991.8|96941.8|96993|96943|96994|96956.8|96976.5|96936.8|61
1652799420000|2022-05-17 14:57:00|96993.9|96943.9|96989|96939|97000.1|96950.1|96984|96934|65
1652799430000|2022-05-17 14:57:10|96990.6|96940.6|96986.7|96936.7|96993.2|96956.5|96974.4|96935.4|52
1652799440000|2022-05-17 14:57:20|96987.4|96937.4|97010.5|96960.5|97010.5|96960.5|96980.2|96936.8|64
1652799450000|2022-05-17 14:57:30|97011|96961|97021.8|96971.8|97027.7|96984.3|97007.5|96961|63
1652799460000|2022-05-17 14:57:40|97008.9|96983.9|97032|96982|97032.9|96985.5|97008.9|96972.1|61
1652799470000|2022-05-17 14:57:50|97031.8|96981.8|97017.2|96967.2|97032.1|96995.2|97012.1|96964.4|53
1652799480000|2022-05-17 14:58:00|97017.6|96967.6|97005.7|96980.7|97018.3|96980.7|97003.6|96965.3|48
1652799490000|2022-05-17 14:58:10|97005.8|96980.8|97005.4|96980.4|97019.1|96981|97004.9|96966.7|33
1652799500000|2022-05-17 14:58:20|97005.3|96980.3|97016.7|96966.7|97016.7|96982|97000.2|96962.8|50
1652799510000|2022-05-17 14:58:30|97017.6|96967.6|97032.6|96982.6|97034.3|96995.2|97004.2|96966.1|62
1652799520000|2022-05-17 14:58:40|97032.9|96982.9|97018.6|96968.6|97033.5|96983.5|97018.4|96968.4|52
1652799530000|2022-05-17 14:58:50|97018.2|96968.2|96992.5|96967.5|97018.7|96968.7|96991.6|96954.1|51
1652799540000|2022-05-17 14:59:00|97006|96956|96987.9|96962.9|97006|96967.5|96986.5|96949.9|50
1652799550000|2022-05-17 14:59:10|96987.7|96962.7|96991.6|96941.6|97000|96962.7|96980.8|96941.4|49
1652799560000|2022-05-17 14:59:20|96991.8|96941.8|96989.7|96939.7|96994.2|96955|96978.4|96937.6|33
1652799570000|2022-05-17 14:59:30|96990.2|96940.2|96982.8|96932.8|96994.6|96956.6|96977.3|96931.8|55
1652799580000|2022-05-17 14:59:40|96982.6|96932.6|96968.2|96943.2|96982.6|96944.6|96963.3|96925.1|50
1652799590000|2022-05-17 14:59:50|96968.6|96943.6|96971.7|96946.7|96987.2|96948.5|96964.8|96927.7|64
1652799600000|2022-05-17 15:00:00|96971.1|96946.1|96967.5|96942.5|96984.2|96946.1|96964.6|96931.1|55
1652799610000|2022-05-17 15:00:10|96968|96943|96982.3|96932.3|96984|96945.2|96958|96927.3|56
1652799620000|2022-05-17 15:00:20|96969.2|96944.2|96962.1|96937.1|96983.3|96948.5|96962.1|96929|60
1652799630000|2022-05-17 15:00:30|96962.2|96937.2|96963.3|96938.3|96968.7|96943.7|96961.6|96936.6|65
1652799640000|2022-05-17 15:00:40|96963|96938|96973.9|96948.9|96988.4|96949.4|96962.5|96937.2|46
1652799650000|2022-05-17 15:00:50|96973.2|96948.2|96970.2|96945.2|96986.7|96949.3|96966.9|96928.4|49
1652799660000|2022-05-17 15:01:00|96971.9|96946.9|96957.3|96932.3|96975.5|96946.9|96955.4|96917.1|60
1652799670000|2022-05-17 15:01:10|96959.7|96934.7|96956.3|96931.3|96971.4|96934.7|96949.2|96911.5|55
1652799680000|2022-05-17 15:01:20|96957.5|96932.5|96958.2|96933.2|96972.8|96936.8|96955.4|96918.8|59
1652799690000|2022-05-17 15:01:30|96954.9|96929.9|96964.8|96939.8|96980.6|96944.5|96953.6|96928.6|52
1652799700000|2022-05-17 15:01:40|96965.3|96940.3|96969.9|96944.9|96970.7|96945.7|96965|96940|52
1652799710000|2022-05-17 15:01:50|96968.5|96943.5|96965.9|96940.9|96969.9|96944.9|96964.5|96939.5|54
1652799720000|2022-05-17 15:02:00|96964.4|96939.4|96960.9|96935.9|96964.8|96939.8|96959.6|96934.6|53
1652799730000|2022-05-17 15:02:10|96961.5|96936.5|96963.3|96938.3|96967.5|96942.5|96960.5|96935.5|58
1652799740000|2022-05-17 15:02:20|96963.6|96938.6|97000.5|96950.5|97001.1|96956.9|96962.5|96937.5|49
1652799750000|2022-05-17 15:02:30|97001.8|96951.8|96977.6|96952.6|97011.4|96965.1|96976.3|96940.9|50
1652799760000|2022-05-17 15:02:40|96977.4|96952.4|96976.8|96951.8|96993.2|96954.4|96964.9|96927.3|58
1652799770000|2022-05-17 15:02:50|96997.7|96947.7|96997.5|96972.5|97017.4|96979.1|96997.5|96947.7|52
1652799780000|2022-05-17 15:03:00|96994.2|96969.2|96992|96967|97005.4|96970.9|96990|96952.8|49
1652799790000|2022-05-17 15:03:10|96991.8|96966.8|96999.9|96974.9|97019.5|96984.4|96991.8|96966.8|51
1652799800000|2022-05-17 15:03:20|96995.4|96970.4|97016.5|96966.5|97022.9|96986.5|96992.8|96954|59
1652799810000|2022-05-17 15:03:30|97016.8|96966.8|97005.2|96955.2|97017.1|96979.4|96991.3|96953.5|55
1652799820000|2022-05-17 15:03:40|97004.3|96954.3|96984.1|96959.1|97004.3|96968.7|96983|96950.1|54
1652799830000|2022-05-17 15:03:50|96997.3|96947.3|96971.5|96921.5|96997.3|96947.9|96948.2|96908.3|51
1652799840000|2022-05-17 15:04:00|96971.3|96921.3|96941.2|96891.2|96972.6|96922.6|96938.7|96889.4|52
1652799850000|2022-05-17 15:04:10|96939.5|96889.5|96944.5|96894.5|96947.2|96897.2|96935.8|96885.8|60
1652799860000|2022-05-17 15:04:20|96944.4|96894.4|96938.9|96888.9|96945.3|96904|96928.8|96886.5|52
1652799870000|2022-05-17 15:04:30|96939|96889|96936.7|96886.7|96943.7|96893.7|96936.7|96886.7|47
1652799880000|2022-05-17 15:04:40|96936.8|96886.8|96921.5|96871.5|96936.8|96886.8|96921.5|96871.5|52
1652799890000|2022-05-17 15:04:50|96922.3|96872.3|96914.2|96864.2|96923.6|96876.7|96900.4|96861.4|41
1652799900000|2022-05-17 15:05:00|96914.9|96864.9|96905.2|96855.2|96916.7|96866.7|96891.9|96841.9|61
1652799910000|2022-05-17 15:05:10|96900.6|96850.6|96898.9|96848.9|96902.5|96852.5|96887.9|96837.9|65
1652799920000|2022-05-17 15:05:20|96898.8|96848.8|96891.1|96841.1|96903.8|96853.8|96891.1|96841.1|50
1652799930000|2022-05-17 15:05:30|96889.8|96839.8|96896.2|96846.2|96900|96859.1|96884.1|96838.8|51
1652799940000|2022-05-17 15:05:40|96896.5|96846.5|96895.6|96845.6|96897|96847|96894.6|96844.6|29
1652799950000|2022-05-17 15:05:50|96896.3|96846.3|96886.9|96861.9|96901.3|96863.9|96885.6|96846.1|39
1652799960000|2022-05-17 15:06:00|96887.5|96862.5|96909|96859|96910.2|96862.5|96887.5|96849.8|40
1652799970000|2022-05-17 15:06:10|96908.3|96858.3|96906.4|96856.4|96910.1|96860.1|96903.4|96853.4|39
1652799980000|2022-05-17 15:06:20|96906.3|96856.3|96882.4|96832.4|96906.5|96864.1|96873.8|96823.8|50
1652799990000|2022-05-17 15:06:30|96881.3|96831.3|96907.9|96857.9|96907.9|96864.9|96881.3|96831.3|52
1652800000000|2022-05-17 15:06:40|96908.9|96858.9|96903.5|96853.5|96910.7|96860.7|96902.6|96852.6|36
1652800010000|2022-05-17 15:06:50|96903.6|96853.6|96906.2|96856.2|96915.6|96874.3|96899.3|96850.7|49
1652800020000|2022-05-17 15:07:00|96906.6|96856.6|96895.7|96870.7|96908.4|96870.8|96895.7|96850.4|51
1652800030000|2022-05-17 15:07:10|96896|96871|96891.2|96866.2|96905.7|96871.6|96890.7|96854.6|29
1652800040000|2022-05-17 15:07:20|96890.9|96865.9|96910.6|96860.6|96910.6|96870.2|96890.9|96854.3|28
1652800050000|2022-05-17 15:07:30|96910.9|96860.9|96905|96855|96911.2|96873.1|96897.9|96854.5|33
1652800060000|2022-05-17 15:07:40|96891.9|96866.9|96905.1|96855.1|96906.3|96867.3|96891.2|96853.9|39
1652800070000|2022-05-17 15:07:50|96904.9|96854.9|96900.8|96850.8|96905|96855|96900.6|96850.6|23
1652800080000|2022-05-17 15:08:00|96900.6|96850.6|96900.5|96850.5|96902.1|96852.1|96899.3|96849.3|28
1652800090000|2022-05-17 15:08:10|96900.6|96850.6|96899|96849|96902.8|96852.8|96898.9|96848.9|29
1652800100000|2022-05-17 15:08:20|96899.6|96849.6|96879.8|96854.8|96900.8|96856.1|96878.4|96839.1|45
1652800110000|2022-05-17 15:08:30|96879.7|96854.7|96889.6|96839.6|96896.7|96854.7|96879.3|96838|40
1652800120000|2022-05-17 15:08:40|96890|96840|96886.9|96836.9|96892.5|96854.7|96878.6|96835.6|42
1652800130000|2022-05-17 15:08:50|96887|96837|96897.7|96847.7|96899.5|96861.4|96885.7|96835.7|49
1652800140000|2022-05-17 15:09:00|96898.4|96848.4|96904.1|96854.1|96906|96867|96888|96848|47
1652800150000|2022-05-17 15:09:10|96904.4|96854.4|96902.6|96852.6|96904.4|96854.4|96901|96851|22
1652800160000|2022-05-17 15:09:20|96902.7|96852.7|96887.7|96862.7|96903|96862.7|96885.9|96847.8|22
1652800170000|2022-05-17 15:09:30|96899.8|96849.8|96910.5|96860.5|96910.9|96874.1|96897|96849.8|38
1652800180000|2022-05-17 15:09:40|96910.8|96860.8|96898.3|96848.3|96911|96861|96898.3|96848.3|49
1652800190000|2022-05-17 15:09:50|96898.2|96848.2|96892.2|96842.2|96899|96849|96892.1|96842.1|46
1652800200000|2022-05-17 15:10:00|96892.6|96842.6|96900.4|96850.4|96900.6|96850.6|96890.6|96840.6|46
1652800210000|2022-05-17 15:10:10|96900.1|96850.1|96900.3|96850.3|96905.6|96865.7|96890.7|96848.6|32
1652800220000|2022-05-17 15:10:20|96898.4|96848.4|96899.6|96849.6|96899.7|96860.9|96883.9|96848.2|31
1652800230000|2022-05-17 15:10:30|96899.4|96849.4|96900.3|96850.3|96901.2|96851.2|96899.2|96849.2|18
1652800240000|2022-05-17 15:10:40|96900.4|96850.4|96890.5|96840.5|96900.9|96863|96881.7|96840.4|34
1652800250000|2022-05-17 15:10:50|96890.6|96840.6|96878.1|96828.1|96890.6|96843.4|96868.4|96826.7|47
1652800260000|2022-05-17 15:11:00|96878.3|96828.3|96879.2|96829.2|96880.1|96841.8|96860.4|96823.1|50
1652800270000|2022-05-17 15:11:10|96879.5|96829.5|96881.2|96831.2|96887.7|96846.4|96868.7|96828|49
1652800280000|2022-05-17 15:11:20|96878.3|96828.3|96878.3|96828.3|96882.6|96832.6|96877.4|96827.4|43
1652800290000|2022-05-17 15:11:30|96877.8|96827.8|96881.5|96831.5|96886|96836|96877.4|96827.4|38
1652800300000|2022-05-17 15:11:40|96880.8|96830.8|96878.2|96828.2|96883.2|96833.2|96878.2|96828.2|39
1652800310000|2022-05-17 15:11:50|96877.7|96827.7|96875.7|96825.7|96878.5|96834.9|96859.7|96821.3|56
1652800320000|2022-05-17 15:12:00|96876|96826|96866.9|96816.9|96880.4|96839.9|96852.4|96814.3|60
1652800330000|2022-05-17 15:12:10|96867|96817|96865.3|96815.3|96868.8|96829.2|96852|96813.1|46
1652800340000|2022-05-17 15:12:20|96866.4|96816.4|96867|96817|96867.6|96817.6|96864.8|96814.8|41
1652800350000|2022-05-17 15:12:30|96866.8|96816.8|96872.8|96822.8|96873.5|96823.5|96866.8|96816.8|33
1652800360000|2022-05-17 15:12:40|96871.5|96821.5|96863.9|96813.9|96871.5|96821.5|96862.4|96812.4|48
1652800370000|2022-05-17 15:12:50|96864.1|96814.1|96855|96805|96867.4|96817.4|96854.6|96804.6|36
1652800380000|2022-05-17 15:13:00|96854.4|96804.4|96838.7|96813.7|96854.9|96818.3|96838.7|96801.2|46
1652800390000|2022-05-17 15:13:10|96839.3|96814.3|96854.4|96804.4|96854.4|96814.5|96839.3|96799.2|40
1652800400000|2022-05-17 15:13:20|96854.1|96804.1|96844.1|96819.1|96858.8|96819.1|96840.2|96803.3|31
1652800410000|2022-05-17 15:13:30|96843.5|96818.5|96852.8|96802.8|96858|96819.6|96843|96802.8|36
1652800420000|2022-05-17 15:13:40|96853.7|96803.7|96857.8|96807.8|96857.8|96820.2|96843.9|96803.7|28
1652800430000|2022-05-17 15:13:50|96858.2|96808.2|96868.3|96818.3|96870.7|96829.7|96852|96808.2|48
1652800440000|2022-05-17 15:14:00|96868.4|96818.4|96854.2|96829.2|96868.4|96833.3|96849.9|96814.7|49
1652800450000|2022-05-17 15:14:10|96852.8|96827.8|96850.6|96825.6|96857.8|96832.8|96850.6|96825.6|45
1652800460000|2022-05-17 15:14:20|96865.4|96815.4|96869.9|96819.9|96871.9|96834.1|96852.3|96807.2|65
1652800470000|2022-05-17 15:14:30|96869.7|96819.7|96858|96808|96871.8|96821.8|96830.9|96794.4|52
1652800480000|2022-05-17 15:14:40|96858.3|96808.3|96862.9|96812.9|96868.8|96826.3|96851.3|96806.7|60
1652800490000|2022-05-17 15:14:50|96862.2|96812.2|96857.2|96807.2|96866.6|96816.6|96857.2|96807.2|47
1652800500000|2022-05-17 15:15:00|96858.4|96808.4|96872.9|96822.9|96873.8|96826|96848.1|96806|56
1652800510000|2022-05-17 15:15:10|96872.6|96822.6|96870.6|96820.6|96875|96825|96866.5|96816.5|56
1652800520000|2022-05-17 15:15:20|96871|96821|96872.6|96822.6|96875.6|96825.6|96869.1|96819.1|49
1652800530000|2022-05-17 15:15:30|96872.2|96822.2|96872.8|96822.8|96877.8|96827.8|96872.2|96822.2|38
1652800540000|2022-05-17 15:15:40|96873.3|96823.3|96858.3|96808.3|96873.3|96823.3|96837.1|96795.5|57
1652800550000|2022-05-17 15:15:50|96858.5|96808.5|96861.2|96811.2|96861.9|96811.9|96857.6|96807.6|46
1652800560000|2022-05-17 15:16:00|96860.8|96810.8|96863.6|96813.6|96866.7|96816.7|96860.8|96810.8|36
1652800570000|2022-05-17 15:16:10|96863.5|96813.5|96833|96783|96864.6|96814.6|96821.9|96782.7|64
1652800580000|2022-05-17 15:16:20|96833.3|96783.3|96831.2|96781.2|96835.4|96800.9|96812.6|96768.1|59
1652800590000|2022-05-17 15:16:30|96831.3|96781.3|96834.9|96784.9|96834.9|96784.9|96822.6|96772.6|64
1652800600000|2022-05-17 15:16:40|96836.4|96786.4|96824.8|96774.8|96836.4|96799.4|96812.8|96771.8|44
1652800610000|2022-05-17 15:16:50|96824.9|96774.9|96820.3|96770.3|96828.5|96778.5|96818.5|96768.5|50
1652800620000|2022-05-17 15:17:00|96820.8|96770.8|96820.9|96770.9|96825.4|96783|96807.7|96768|54
1652800630000|2022-05-17 15:17:10|96821.1|96771.1|96816.8|96766.8|96821.6|96771.6|96814.7|96764.7|34
1652800640000|2022-05-17 15:17:20|96816.6|96766.6|96834.8|96784.8|96836.8|96796.2|96811.3|96764.8|53
1652800650000|2022-05-17 15:17:30|96836.1|96786.1|96828.1|96778.1|96839|96789|96824.1|96774.1|34
1652800660000|2022-05-17 15:17:40|96828.2|96778.2|96826.9|96776.9|96830.2|96788.3|96813.3|96771.4|49
1652800670000|2022-05-17 15:17:50|96827.3|96777.3|96830.2|96780.2|96833.3|96795.5|96816.5|96777.3|27
1652800680000|2022-05-17 15:18:00|96830.7|96780.7|96816.2|96791.2|96832.6|96794.4|96816.2|96779.5|43
1652800690000|2022-05-17 15:18:10|96816.4|96791.4|96812.8|96787.8|96829.6|96793|96812.8|96773.3|41
1652800700000|2022-05-17 15:18:20|96813.1|96788.1|96810|96785|96816.2|96791.2|96810|96785|36
1652800710000|2022-05-17 15:18:30|96810.1|96785.1|96819.3|96794.3|96819.9|96794.9|96810.1|96785.1|25
1652800720000|2022-05-17 15:18:40|96818.3|96793.3|96834|96784|96836.8|96799.4|96818|96783.7|38
1652800730000|2022-05-17 15:18:50|96821|96796|96819.9|96794.9|96832|96796.3|96818|96780.5|46
1652800740000|2022-05-17 15:19:00|96820|96795|96836.3|96786.3|96839.7|96813|96817.8|96786.3|41
1652800750000|2022-05-17 15:19:10|96836.9|96786.9|96828.3|96803.3|96843.9|96806.5|96826.2|96785.5|46
1652800760000|2022-05-17 15:19:20|96828|96803|96834.2|96809.2|96841.8|96810.3|96828|96790.7|39
1652800770000|2022-05-17 15:19:30|96834.3|96809.3|96850.2|96800.2|96869.5|96822.2|96832.2|96794.4|61
1652800780000|2022-05-17 15:19:40|96851.7|96801.7|96860.8|96810.8|96866.9|96820.7|96838.3|96801.7|62
1652800790000|2022-05-17 15:19:50|96859.1|96809.1|96859.6|96809.6|96867.2|96826.8|96844.3|96807|71
1652800800000|2022-05-17 15:20:00|96858.9|96808.9|96852.9|96827.9|96869.6|96827.9|96842.9|96804.4|64
1652800810000|2022-05-17 15:20:10|96858.9|96808.9|96859.1|96809.1|96863.3|96823.6|96844.8|96806.5|61
1652800820000|2022-05-17 15:20:20|96844.7|96819.7|96858.1|96808.1|96860.7|96821.1|96844.7|96802|52
1652800830000|2022-05-17 15:20:30|96859.3|96809.3|96855.8|96830.8|96869.1|96830.9|96849.1|96809.3|42
1652800840000|2022-05-17 15:20:40|96855.3|96830.3|96849.9|96824.9|96870.5|96832.8|96848.5|96810.3|43
1652800850000|2022-05-17 15:20:50|96849.5|96824.5|96869.3|96819.3|96869.9|96824.5|96849.5|96811.4|41
1652800860000|2022-05-17 15:21:00|96868.9|96818.9|96874.6|96824.6|96876|96836.7|96859.7|96817.7|59
1652800870000|2022-05-17 15:21:10|96873.9|96823.9|96887.2|96837.2|96890.5|96850.3|96861.3|96823.9|56
1652800880000|2022-05-17 15:21:20|96888.1|96838.1|96886.1|96836.1|96896.2|96851.7|96871.4|96834.6|64
1652800890000|2022-05-17 15:21:30|96885.3|96835.3|96869|96844|96887.1|96849.4|96868.2|96828.9|55
1652800900000|2022-05-17 15:21:40|96869.8|96844.8|96867.9|96817.9|96874.9|96845.3|96856.5|96817.9|58
1652800910000|2022-05-17 15:21:50|96854.9|96829.9|96852.8|96827.8|96867.9|96830.7|96852.3|96813.3|53
1652800920000|2022-05-17 15:22:00|96865.9|96815.9|96864.7|96814.7|96868.5|96818.5|96862.5|96812.5|55
1652800930000|2022-05-17 15:22:10|96865|96815|96866.2|96816.2|96868.2|96830.3|96854.2|96813.2|54
1652800940000|2022-05-17 15:22:20|96865.8|96815.8|96864.5|96814.5|96870.2|96830.9|96855.7|96812.5|54
1652800950000|2022-05-17 15:22:30|96864.1|96814.1|96861.8|96811.8|96875.2|96837.7|96853|96811.8|64
1652800960000|2022-05-17 15:22:40|96860.8|96810.8|96860|96810|96864.8|96814.8|96853.9|96803.9|57
1652800970000|2022-05-17 15:22:50|96859|96809|96834.3|96809.3|96860.3|96818.3|96834.1|96796.8|67
1652800980000|2022-05-17 15:23:00|96831.8|96806.8|96829.4|96804.4|96851.3|96816|96829.2|96792.6|60
1652800990000|2022-05-17 15:23:10|96830.1|96805.1|96801.4|96776.4|96830.1|96805.1|96800.7|96775.7|69
1652801000000|2022-05-17 15:23:20|96802|96777|96808.5|96783.5|96822.1|96784.2|96801.8|96772|46
1652801010000|2022-05-17 15:23:30|96808.4|96783.4|96824.8|96774.8|96825.1|96788.2|96807|96774.8|51
1652801020000|2022-05-17 15:23:40|96806.6|96781.6|96804.2|96779.2|96823.5|96788|96804.2|96770.2|55
1652801030000|2022-05-17 15:23:50|96801.7|96776.7|96800.9|96775.9|96814.9|96779.9|96799|96762.2|51
1652801040000|2022-05-17 15:24:00|96800.7|96775.7|96821|96771|96823.1|96776.3|96800.5|96760.6|58
1652801050000|2022-05-17 15:24:10|96823.3|96773.3|96832.1|96782.1|96832.9|96782.9|96820.7|96770.7|48
1652801060000|2022-05-17 15:24:20|96830.9|96780.9|96833.3|96783.3|96836.8|96786.8|96829.7|96779.7|48
1652801070000|2022-05-17 15:24:30|96833.7|96783.7|96828.2|96778.2|96834.4|96784.4|96828.2|96778.2|44
1652801080000|2022-05-17 15:24:40|96824.8|96774.8|96836.2|96786.2|96840.5|96790.5|96824.8|96774.8|54
1652801090000|2022-05-17 15:24:50|96835.9|96785.9|96834.8|96784.8|96839.3|96797.6|96822.6|96780.3|45
1652801100000|2022-05-17 15:25:00|96835.2|96785.2|96819.8|96794.8|96838.4|96796.9|96815.6|96778.8|60
1652801110000|2022-05-17 15:25:10|96819.5|96794.5|96816|96791|96820.7|96795.7|96815.7|96790.7|36
1652801120000|2022-05-17 15:25:20|96816.1|96791.1|96824.3|96774.3|96827.5|96791.4|96814.1|96773.6|44
1652801130000|2022-05-17 15:25:30|96823.1|96773.1|96829.8|96779.8|96833.1|96783.1|96822.3|96772.3|45
1652801140000|2022-05-17 15:25:40|96829.7|96779.7|96817.4|96767.4|96829.9|96779.9|96817.4|96767.4|46
1652801150000|2022-05-17 15:25:50|96816|96766|96820.1|96770.1|96823.8|96783.6|96808.6|96763.1|53
1652801160000|2022-05-17 15:26:00|96818.3|96768.3|96824.3|96774.3|96826.6|96776.6|96817.6|96767.6|54
1652801170000|2022-05-17 15:26:10|96825|96775|96816.6|96766.6|96825|96775|96815.7|96765.7|51
1652801180000|2022-05-17 15:26:20|96816.8|96766.8|96824.2|96774.2|96827.2|96780.7|96805.6|96766.5|61
1652801190000|2022-05-17 15:26:30|96824.3|96774.3|96821.1|96771.1|96824.4|96774.4|96820.7|96770.7|39
1652801200000|2022-05-17 15:26:40|96821.2|96771.2|96823.5|96773.5|96823.6|96773.6|96821.1|96771.1|29
1652801210000|2022-05-17 15:26:50|96822.9|96772.9|96823.6|96773.6|96826.3|96776.3|96821.3|96771.3|46
1652801220000|2022-05-17 15:27:00|96823.5|96773.5|96831.5|96781.5|96832.4|96782.4|96823.1|96773.1|55
1652801230000|2022-05-17 15:27:10|96832|96782|96820.9|96770.9|96832|96786.5|96810.6|96770.9|50
1652801240000|2022-05-17 15:27:20|96822.7|96772.7|96820.9|96770.9|96822.7|96772.7|96816.6|96766.6|58
1652801250000|2022-05-17 15:27:30|96821|96771|96825.3|96775.3|96825.5|96775.5|96820.3|96770.3|46
1652801260000|2022-05-17 15:27:40|96824.8|96774.8|96822.8|96772.8|96825.3|96775.3|96822.8|96772.8|26
1652801270000|2022-05-17 15:27:50|96822.9|96772.9|96823.7|96773.7|96828.5|96778.5|96820.1|96770.1|52
1652801280000|2022-05-17 15:28:00|96823.6|96773.6|96818.3|96768.3|96825.1|96775.1|96818.1|96768.1|50
1652801290000|2022-05-17 15:28:10|96818.9|96768.9|96818.3|96768.3|96821.6|96771.6|96817.5|96767.5|37
1652801300000|2022-05-17 15:28:20|96820.4|96770.4|96776.9|96726.9|96822.5|96772.5|96759.4|96719.1|63
1652801310000|2022-05-17 15:28:30|96775.5|96725.5|96761.2|96736.2|96778.5|96741.1|96761.2|96724.3|44
1652801320000|2022-05-17 15:28:40|96764.4|96739.4|96776.1|96726.1|96781.5|96744.5|96759.5|96723.2|38
1652801330000|2022-05-17 15:28:50|96778|96728|96768.3|96743.3|96778|96743.3|96762.1|96728|29
1652801340000|2022-05-17 15:29:00|96769|96744|96765.3|96740.3|96771.6|96746.6|96762.2|96737.2|50
1652801350000|2022-05-17 15:29:10|96764.5|96739.5|96771|96721|96780|96744.8|96764.5|96718.9|49
1652801360000|2022-05-17 15:29:20|96758.7|96733.7|96764.5|96714.5|96770.7|96734.4|96754.1|96714.5|52
1652801370000|2022-05-17 15:29:30|96769.3|96719.3|96772.2|96722.2|96778.3|96732.9|96753.7|96716.3|32
1652801380000|2022-05-17 15:29:40|96772.9|96722.9|96767.5|96717.5|96773.1|96723.1|96767.4|96717.4|43
1652801390000|2022-05-17 15:29:50|96770|96720|96767.3|96717.3|96773.1|96723.1|96763.2|96713.2|49
1652801400000|2022-05-17 15:30:00|96767.1|96717.1|96763.5|96713.5|96769.7|96734.9|96749.9|96713.5|56
1652801410000|2022-05-17 15:30:10|96763.9|96713.9|96761.5|96711.5|96766.1|96730.9|96750|96710|38
1652801420000|2022-05-17 15:30:20|96762.1|96712.1|96755.2|96705.2|96762.1|96712.1|96753.3|96703.3|37
1652801430000|2022-05-17 15:30:30|96755.1|96705.1|96748.3|96698.3|96755.6|96705.6|96746.8|96696.8|37
1652801440000|2022-05-17 15:30:40|96748.1|96698.1|96749.5|96699.5|96752.1|96702.1|96744.7|96694.7|49
1652801450000|2022-05-17 15:30:50|96750.1|96700.1|96752.7|96702.7|96756.2|96706.2|96748.2|96698.2|41
1652801460000|2022-05-17 15:31:00|96752.4|96702.4|96755|96705|96755.4|96705.4|96751.1|96701.1|33
1652801470000|2022-05-17 15:31:10|96755.3|96705.3|96746.9|96696.9|96756.1|96709.7|96734.7|96695.2|47
1652801480000|2022-05-17 15:31:20|96746.2|96696.2|96746.4|96696.4|96748.3|96698.3|96745.4|96695.4|40
1652801490000|2022-05-17 15:31:30|96746.2|96696.2|96746.6|96696.6|96747.7|96697.7|96745.9|96695.9|35
1652801500000|2022-05-17 15:31:40|96746.7|96696.7|96747.7|96697.7|96747.7|96697.7|96746.1|96696.1|28
1652801510000|2022-05-17 15:31:50|96747.1|96697.1|96746.8|96696.8|96747.2|96707.5|96732.5|96692.6|43
1652801520000|2022-05-17 15:32:00|96747.2|96697.2|96753.7|96703.7|96754.2|96704.2|96746.4|96696.4|37
1652801530000|2022-05-17 15:32:10|96753.5|96703.5|96744.1|96694.1|96754.1|96704.1|96728.9|96691.8|53
1652801540000|2022-05-17 15:32:20|96744|96694|96740.4|96690.4|96744.1|96694.1|96739.1|96689.1|40
1652801550000|2022-05-17 15:32:30|96741.1|96691.1|96739.3|96689.3|96741.7|96691.7|96739.1|96689.1|41
1652801560000|2022-05-17 15:32:40|96739.7|96689.7|96746.2|96696.2|96748.2|96698.2|96738.4|96688.4|42
1652801570000|2022-05-17 15:32:50|96744.2|96694.2|96743.2|96693.2|96746.6|96696.6|96742.6|96692.6|47
1652801580000|2022-05-17 15:33:00|96742.8|96692.8|96738.3|96688.3|96742.8|96700.9|96723.9|96685.4|58
1652801590000|2022-05-17 15:33:10|96736.7|96686.7|96740.8|96690.8|96743.3|96693.3|96736.7|96686.7|49
1652801600000|2022-05-17 15:33:20|96741.1|96691.1|96739.1|96689.1|96742|96692|96735.5|96685.5|38
1652801610000|2022-05-17 15:33:30|96739.6|96689.6|96740.9|96690.9|96743.3|96693.3|96739|96689|45
1652801620000|2022-05-17 15:33:40|96740.8|96690.8|96741.1|96691.1|96742.8|96692.8|96740.6|96690.6|40
1652801630000|2022-05-17 15:33:50|96741|96691|96741.2|96691.2|96741.7|96691.7|96740.6|96690.6|28
1652801640000|2022-05-17 15:34:00|96741.3|96691.3|96741.9|96691.9|96741.9|96691.9|96740.9|96690.9|23
1652801650000|2022-05-17 15:34:10|96742|96692|96741.7|96691.7|96743.5|96693.5|96740.4|96690.4|51
1652801660000|2022-05-17 15:34:20|96742|96692|96738.3|96688.3|96742|96692|96734.6|96684.6|44
1652801670000|2022-05-17 15:34:30|96737.8|96687.8|96740.3|96690.3|96742.6|96692.6|96737.7|96687.7|27
1652801680000|2022-05-17 15:34:40|96739.6|96689.6|96738|96688|96739.8|96689.8|96738|96688|22
1652801690000|2022-05-17 15:34:50|96738.2|96688.2|96740.1|96690.1|96740.1|96690.1|96738.2|96688.2|13
1652801700000|2022-05-17 15:35:00|96740|96690|96739.2|96689.2|96740.3|96690.3|96736.4|96686.4|30
1652801710000|2022-05-17 15:35:10|96739.1|96689.1|96735.9|96685.9|96739.7|96696.8|96717.6|96681.2|49
1652801720000|2022-05-17 15:35:20|96738|96688|96737.4|96687.4|96741.8|96691.8|96734.1|96684.1|55
1652801730000|2022-05-17 15:35:30|96737.1|96687.1|96735.4|96685.4|96738.6|96688.6|96734|96684|36
1652801740000|2022-05-17 15:35:40|96735.1|96685.1|96739|96689|96739.4|96701.9|96726.5|96684.8|28
1652801750000|2022-05-17 15:35:50|96738.5|96688.5|96739.4|96689.4|96739.8|96689.8|96737.9|96687.9|36
1652801760000|2022-05-17 15:36:00|96739.3|96689.3|96722.5|96697.5|96739.8|96700.3|96719.1|96680.5|34
1652801770000|2022-05-17 15:36:10|96723.5|96698.5|96731.6|96681.6|96732.7|96700|96723|96678|33
1652801780000|2022-05-17 15:36:20|96731.5|96681.5|96721|96671|96731.8|96681.8|96719.4|96669.4|37
1652801790000|2022-05-17 15:36:30|96720.8|96670.8|96716.8|96666.8|96722.2|96672.2|96716.8|96666.8|41
1652801800000|2022-05-17 15:36:40|96717.5|96667.5|96674.8|96624.8|96718.1|96668.1|96673.4|96623.4|54
1652801810000|2022-05-17 15:36:50|96674.7|96624.7|96661.2|96611.2|96675|96625|96661.2|96611.2|47
1652801820000|2022-05-17 15:37:00|96661.6|96611.6|96664.8|96614.8|96664.8|96614.8|96655.5|96605.5|48
1652801830000|2022-05-17 15:37:10|96664.2|96614.2|96658.3|96608.3|96672.6|96624.7|96649.7|96606.2|54
1652801840000|2022-05-17 15:37:20|96657.7|96607.7|96666.7|96616.7|96667.5|96628.1|96653.1|96607.7|44
1652801850000|2022-05-17 15:37:30|96666.5|96616.5|96663.5|96613.5|96667.7|96617.7|96661.9|96611.9|38
1652801860000|2022-05-17 15:37:40|96663.2|96613.2|96652.6|96627.6|96667|96627.7|96650.4|96611.2|43
1652801870000|2022-05-17 15:37:50|96652|96627|96659|96609|96663.6|96628.2|96648.5|96608.3|44
1652801880000|2022-05-17 15:38:00|96646.4|96621.4|96646.4|96621.4|96664.8|96623.8|96644.4|96607.5|59
1652801890000|2022-05-17 15:38:10|96646.2|96621.2|96659.7|96609.7|96672.7|96631.8|96645.3|96607.2|58
1652801900000|2022-05-17 15:38:20|96659.9|96609.9|96683.1|96633.1|96689.2|96639.2|96657|96607|51
1652801910000|2022-05-17 15:38:30|96681.7|96631.7|96694.8|96644.8|96698.2|96655.2|96671.3|96631.7|46
1652801920000|2022-05-17 15:38:40|96696.4|96646.4|96693.3|96643.3|96711.8|96666.5|96678.6|96641.8|48
1652801930000|2022-05-17 15:38:50|96690.4|96640.4|96693.5|96643.5|96697|96652.9|96669.5|96631.5|66
1652801940000|2022-05-17 15:39:00|96695.6|96645.6|96694.2|96644.2|96705.6|96655.6|96689.9|96639.9|49
1652801950000|2022-05-17 15:39:10|96694.4|96644.4|96693.6|96643.6|96695.3|96658.8|96680.1|96641.2|37
1652801960000|2022-05-17 15:39:20|96693.8|96643.8|96701.2|96651.2|96701.2|96651.2|96690.7|96640.7|50
1652801970000|2022-05-17 15:39:30|96704.9|96654.9|96692.6|96667.6|96706.8|96670.7|96683.8|96646.3|32
1652801980000|2022-05-17 15:39:40|96706|96656|96712.1|96662.1|96712.1|96670.7|96695|96655.4|42
1652801990000|2022-05-17 15:39:50|96711.9|96661.9|96710.8|96660.8|96718.3|96673.4|96697.7|96657|44
1652802000000|2022-05-17 15:40:00|96710.6|96660.6|96706.5|96656.5|96712.6|96669.9|96693.5|96655|45
1652802010000|2022-05-17 15:40:10|96707.3|96657.3|96708.9|96658.9|96710.7|96668.3|96690.1|96642.5|57
1652802020000|2022-05-17 15:40:20|96711.4|96661.4|96701.3|96651.3|96711.4|96661.4|96701|96651|45
1652802030000|2022-05-17 15:40:30|96702.4|96652.4|96704.9|96654.9|96706.4|96656.4|96701.7|96651.7|37
1652802040000|2022-05-17 15:40:40|96705|96655|96700.5|96650.5|96706.8|96656.8|96698.6|96648.6|41
1652802050000|2022-05-17 15:40:50|96700.9|96650.9|96700.6|96650.6|96701.8|96651.8|96698.5|96648.5|37
1652802060000|2022-05-17 15:41:00|96700.5|96650.5|96695.4|96645.4|96703.8|96653.8|96695.4|96645.4|37
1652802070000|2022-05-17 15:41:10|96695.7|96645.7|96697.1|96647.1|96698.1|96648.1|96694.8|96644.8|36
1652802080000|2022-05-17 15:41:20|96697.5|96647.5|96700.8|96650.8|96701.4|96651.4|96697.3|96647.3|30
1652802090000|2022-05-17 15:41:30|96701|96651|96698.1|96648.1|96701.1|96651.1|96696.4|96646.4|23
1652802100000|2022-05-17 15:41:40|96698|96648|96690.4|96640.4|96698|96648|96684.6|96634.6|47
1652802110000|2022-05-17 15:41:50|96689.9|96639.9|96688.2|96638.2|96690.4|96640.4|96685.4|96635.4|46
1652802120000|2022-05-17 15:42:00|96688.4|96638.4|96692.7|96642.7|96694|96644|96687.1|96637.1|43
1652802130000|2022-05-17 15:42:10|96693.1|96643.1|96698.3|96648.3|96709.1|96660.1|96683.4|96641.1|58
1652802140000|2022-05-17 15:42:20|96698.4|96648.4|96700.2|96650.2|96706.4|96669.6|96691.7|96648.4|42
1652802150000|2022-05-17 15:42:30|96700.5|96650.5|96701.5|96651.5|96702.6|96652.6|96696|96646|56
1652802160000|2022-05-17 15:42:40|96700.5|96650.5|96703.2|96678.2|96718.1|96679.9|96699.2|96649.2|65
1652802170000|2022-05-17 15:42:50|96705.9|96680.9|96724.6|96674.6|96724.6|96683.6|96701.6|96665.4|55
1652802180000|2022-05-17 15:43:00|96724.9|96674.9|96805.5|96755.5|96813.5|96763.5|96710.2|96674.2|72
1652802190000|2022-05-17 15:43:10|96805.7|96755.7|96787.3|96737.3|96823.7|96773.7|96784.3|96734.3|71
1652802200000|2022-05-17 15:43:20|96784.5|96734.5|96771.1|96721.1|96784.5|96734.5|96763.2|96713.2|65
1652802210000|2022-05-17 15:43:30|96770.4|96720.4|96767.3|96717.3|96772.6|96722.6|96767.3|96717.3|44
1652802220000|2022-05-17 15:43:40|96768.6|96718.6|96772.5|96722.5|96776.5|96726.5|96768.6|96718.6|46
1652802230000|2022-05-17 15:43:50|96773.3|96723.3|96772.6|96722.6|96775.7|96725.7|96772|96722|29
1652802240000|2022-05-17 15:44:00|96774|96724|96766.6|96716.6|96774.6|96724.6|96754.6|96704.6|46
1652802250000|2022-05-17 15:44:10|96766.7|96716.7|96747.7|96697.7|96775.2|96725.2|96747.4|96697.4|63
1652802260000|2022-05-17 15:44:20|96747.3|96697.3|96728.3|96678.3|96748.2|96698.2|96728.2|96678.2|49
1652802270000|2022-05-17 15:44:30|96728.7|96678.7|96730.9|96680.9|96737.6|96687.6|96725.3|96675.3|45
1652802280000|2022-05-17 15:44:40|96731.7|96681.7|96734|96684|96734|96684|96726.4|96676.4|52
1652802290000|2022-05-17 15:44:50|96734.1|96684.1|96746.1|96696.1|96746.3|96696.3|96727.8|96677.8|52
1652802300000|2022-05-17 15:45:00|96745.5|96695.5|96736|96686|96746|96696|96736|96686|41
1652802310000|2022-05-17 15:45:10|96735.3|96685.3|96729.5|96679.5|96736.5|96686.5|96727|96677|48
1652802320000|2022-05-17 15:45:20|96730.1|96680.1|96734|96684|96735.9|96685.9|96729.7|96679.7|46
1652802330000|2022-05-17 15:45:30|96734.7|96684.7|96732|96682|96735.3|96685.3|96731.8|96681.8|32
1652802340000|2022-05-17 15:45:40|96731.9|96681.9|96729.8|96679.8|96732.8|96682.8|96729.5|96679.5|27
1652802350000|2022-05-17 15:45:50|96729.6|96679.6|96727.8|96677.8|96730.9|96680.9|96724.7|96674.7|35
1652802360000|2022-05-17 15:46:00|96729.4|96679.4|96737.2|96687.2|96738.2|96688.2|96726.7|96676.7|49
1652802370000|2022-05-17 15:46:10|96737.6|96687.6|96743.8|96693.8|96743.9|96693.9|96736|96686|56
1652802380000|2022-05-17 15:46:20|96743.7|96693.7|96747.2|96697.2|96748.3|96698.3|96743.4|96693.4|43
1652802390000|2022-05-17 15:46:30|96747.3|96697.3|96748.9|96698.9|96748.9|96698.9|96746.7|96696.7|35
1652802400000|2022-05-17 15:46:40|96748.6|96698.6|96749.1|96699.1|96749.2|96699.2|96747.2|96697.2|19
1652802410000|2022-05-17 15:46:50|96748.9|96698.9|96759.6|96709.6|96767.1|96717.1|96748.7|96698.7|40
1652802420000|2022-05-17 15:47:00|96759.3|96709.3|96765.3|96715.3|96765.3|96715.3|96755.3|96705.3|44
1652802430000|2022-05-17 15:47:10|96765.8|96715.8|96781.5|96731.5|96784.3|96734.3|96765.8|96715.8|51
1652802440000|2022-05-17 15:47:20|96781.7|96731.7|96784.9|96734.9|96787.7|96737.7|96777.7|96727.7|48
1652802450000|2022-05-17 15:47:30|96785.1|96735.1|96780.4|96730.4|96789.2|96739.2|96780|96730|52
1652802460000|2022-05-17 15:47:40|96781.6|96731.6|96778.9|96728.9|96785.6|96735.6|96778.9|96728.9|34
1652802470000|2022-05-17 15:47:50|96778.7|96728.7|96787.4|96737.4|96791.1|96741.1|96778.6|96728.6|58
1652802480000|2022-05-17 15:48:00|96787|96737|96784.5|96734.5|96787|96737|96782.1|96732.1|37
1652802490000|2022-05-17 15:48:10|96784.8|96734.8|96814.3|96764.3|96814.4|96764.4|96784.8|96734.8|74
1652802500000|2022-05-17 15:48:20|96814.6|96764.6|96832.4|96782.4|96843.4|96793.4|96810.9|96760.9|71
1652802510000|2022-05-17 15:48:30|96832.7|96782.7|96770.4|96720.4|96832.7|96782.7|96769.3|96719.3|73
1652802520000|2022-05-17 15:48:40|96770.7|96720.7|96771.4|96721.4|96774.7|96724.7|96763.4|96713.4|54
1652802530000|2022-05-17 15:48:50|96773|96723|96774.9|96724.9|96778.2|96728.2|96758.3|96708.3|63
1652802540000|2022-05-17 15:49:00|96776.6|96726.6|96773.6|96723.6|96777|96727|96761|96711|60
1652802550000|2022-05-17 15:49:10|96774|96724|96795.7|96745.7|96800|96750|96767.8|96717.8|61
1652802560000|2022-05-17 15:49:20|96795.2|96745.2|96778|96728|96795.2|96745.2|96774.6|96724.6|59
1652802570000|2022-05-17 15:49:30|96777.7|96727.7|96773.6|96723.6|96777.7|96727.7|96772.9|96722.9|38
1652802580000|2022-05-17 15:49:40|96773.7|96723.7|96776.4|96726.4|96777.1|96727.1|96773.5|96723.5|34
1652802590000|2022-05-17 15:49:50|96777|96727|96779.9|96729.9|96781.1|96731.1|96775.5|96725.5|33
1652802600000|2022-05-17 15:50:00|96780.2|96730.2|96781.1|96731.1|96781.8|96731.8|96779.1|96729.1|37
1652802610000|2022-05-17 15:50:10|96779.8|96729.8|96781.7|96731.7|96786|96736|96778.4|96728.4|54
1652802620000|2022-05-17 15:50:20|96781.4|96731.4|96784.6|96734.6|96786|96736|96779.3|96729.3|57
1652802630000|2022-05-17 15:50:30|96784.5|96734.5|96787.9|96737.9|96794.4|96751|96774.8|96734.5|42
1652802640000|2022-05-17 15:50:40|96788.8|96738.8|96789|96739|96793|96743|96787.5|96737.5|59
1652802650000|2022-05-17 15:50:50|96789.1|96739.1|96790.2|96740.2|96791.6|96741.6|96788.3|96738.3|42
1652802660000|2022-05-17 15:51:00|96789.9|96739.9|96777.3|96727.3|96790.7|96745.3|96770.3|96726.3|66
1652802670000|2022-05-17 15:51:10|96777.6|96727.6|96774.5|96724.5|96781.8|96731.8|96773.9|96723.9|55
1652802680000|2022-05-17 15:51:20|96774.3|96724.3|96769.1|96719.1|96775.5|96725.5|96768.9|96718.9|43
1652802690000|2022-05-17 15:51:30|96769.5|96719.5|96766.3|96716.3|96770.8|96720.8|96764.1|96714.1|44
1652802700000|2022-05-17 15:51:40|96766.2|96716.2|96756.7|96706.7|96767.6|96724.8|96749.8|96704.5|49
1652802710000|2022-05-17 15:51:50|96759.7|96709.7|96756.7|96706.7|96760.7|96710.7|96755.4|96705.4|39
1652802720000|2022-05-17 15:52:00|96756|96706|96756.8|96706.8|96758.1|96708.1|96752.4|96702.4|53
1652802730000|2022-05-17 15:52:10|96760.7|96710.7|96755.3|96705.3|96761.9|96711.9|96752.7|96702.7|61
1652802740000|2022-05-17 15:52:20|96753|96703|96754.5|96704.5|96755.6|96705.6|96751.5|96701.5|50
1652802750000|2022-05-17 15:52:30|96753.7|96703.7|96750.8|96700.8|96755.4|96717.2|96741|96697.8|40
1652802760000|2022-05-17 15:52:40|96749.9|96699.9|96750.9|96700.9|96750.9|96700.9|96745.5|96695.5|37
1652802770000|2022-05-17 15:52:50|96738.4|96713.4|96745.1|96695.1|96750.4|96713.7|96738.3|96695.1|26
1652802780000|2022-05-17 15:53:00|96743.2|96693.2|96744.8|96694.8|96746.3|96696.3|96740.2|96690.2|25
1652802790000|2022-05-17 15:53:10|96744.9|96694.9|96744.5|96694.5|96748.3|96698.3|96743.2|96693.2|28
1652802800000|2022-05-17 15:53:20|96745.8|96695.8|96705.9|96680.9|96746.4|96696.4|96689.2|96662.3|40
1652802810000|2022-05-17 15:53:30|96705.8|96680.8|96707.4|96682.4|96720|96682.6|96705|96668.4|24
1652802820000|2022-05-17 15:53:40|96707.5|96682.5|96713.7|96663.7|96714|96684.4|96703.9|96663.7|29
1652802830000|2022-05-17 15:53:50|96714.5|96664.5|96713.9|96688.9|96714.5|96689|96704.5|96664.5|38
1652802840000|2022-05-17 15:54:00|96714.2|96689.2|96713.7|96688.7|96725|96690|96709.9|96674.8|40
1652802850000|2022-05-17 15:54:10|96713.1|96688.1|96712.8|96687.8|96729.1|96688.6|96712|96672.8|41
1652802860000|2022-05-17 15:54:20|96711.6|96686.6|96718.7|96693.7|96732.6|96694.4|96701.3|96674.1|45
1652802870000|2022-05-17 15:54:30|96718.6|96693.6|96729.8|96679.8|96736.2|96698|96717.3|96679.8|41
1652802880000|2022-05-17 15:54:40|96732.3|96682.3|96720.9|96695.9|96733|96695.9|96717.2|96678.3|42
1652802890000|2022-05-17 15:54:50|96720.8|96695.8|96722.7|96697.7|96736.6|96697.9|96703|96677.5|44
1652802900000|2022-05-17 15:55:00|96723.4|96698.4|96720.9|96695.9|96737.5|96700.1|96718.9|96684.4|38
1652802910000|2022-05-17 15:55:10|96722.7|96697.7|96735.2|96685.2|96737.4|96698.3|96721.4|96684|40
1652802920000|2022-05-17 15:55:20|96735|96685|96727|96702|96736.3|96703|96725.6|96683.6|31
1652802930000|2022-05-17 15:55:30|96727.2|96702.2|96722.8|96697.8|96728|96703|96719.8|96694.8|38
1652802940000|2022-05-17 15:55:40|96723.6|96698.6|96723.9|96698.9|96725.8|96700.8|96722.8|96697.8|31
1652802950000|2022-05-17 15:55:50|96723.7|96698.7|96727.4|96702.4|96744.5|96709.1|96722.8|96691.4|61
1652802960000|2022-05-17 15:56:00|96728.2|96703.2|96729.6|96704.6|96732.6|96707.6|96726.1|96701.1|63
1652802970000|2022-05-17 15:56:10|96729.4|96704.4|96727.6|96702.6|96730|96705|96725.7|96700.7|48
1652802980000|2022-05-17 15:56:20|96727.3|96702.3|96725.9|96700.9|96727.3|96702.3|96724.6|96699.6|45
1652802990000|2022-05-17 15:56:30|96725.4|96700.4|96721.9|96696.9|96726.4|96701.4|96721.8|96696.8|24
1652803000000|2022-05-17 15:56:40|96721.8|96696.8|96732|96682|96732.2|96696.8|96719|96682|16
1652803010000|2022-05-17 15:56:50|96731.9|96681.9|96726.4|96701.4|96733.8|96702.5|96722.8|96681.6|32
1652803020000|2022-05-17 15:57:00|96726.1|96701.1|96727|96702|96727.7|96702.7|96725.3|96700.3|38
1652803030000|2022-05-17 15:57:10|96726.8|96701.8|96722.3|96697.3|96726.9|96701.9|96722.3|96697.3|49
1652803040000|2022-05-17 15:57:20|96722.5|96697.5|96714.8|96689.8|96732.7|96700.3|96711.1|96673.7|65
1652803050000|2022-05-17 15:57:30|96728.5|96678.5|96726.6|96701.6|96734.9|96701.6|96718.9|96678.5|56
1652803060000|2022-05-17 15:57:40|96727.1|96702.1|96717.8|96692.8|96735.3|96702.8|96717.8|96683.1|51
1652803070000|2022-05-17 15:57:50|96718.5|96693.5|96731.1|96681.1|96731.3|96694.3|96718|96680.5|26
1652803080000|2022-05-17 15:58:00|96731.5|96681.5|96732.8|96682.8|96734.7|96694.8|96718.9|96681|45
1652803090000|2022-05-17 15:58:10|96732.9|96682.9|96733.3|96683.3|96734.3|96684.3|96732.4|96682.4|38
1652803100000|2022-05-17 15:58:20|96733.2|96683.2|96729.3|96704.3|96738.8|96707.2|96726.2|96682.9|40
1652803110000|2022-05-17 15:58:30|96729.4|96704.4|96728.6|96703.6|96741.2|96707.6|96728.4|96691|35
1652803120000|2022-05-17 15:58:40|96728.2|96703.2|96732.4|96707.4|96742.9|96709.3|96728.2|96690|38
1652803130000|2022-05-17 15:58:50|96733.3|96708.3|96737.7|96712.7|96742.9|96717.9|96731.4|96706.4|44
1652803140000|2022-05-17 15:59:00|96737.6|96712.6|96739.1|96714.1|96739.7|96714.7|96734.3|96709.3|37
1652803150000|2022-05-17 15:59:10|96738.3|96713.3|96750.6|96725.6|96765.7|96727.9|96738.3|96713.3|53
1652803160000|2022-05-17 15:59:20|96750.8|96725.8|96753.7|96728.7|96755.4|96730.4|96749.2|96724.2|34
1652803170000|2022-05-17 15:59:30|96755.2|96730.2|96762.7|96737.7|96771.3|96738|96753.4|96716.9|54
1652803180000|2022-05-17 15:59:40|96761.9|96736.9|96759.7|96734.7|96772.5|96738|96759.2|96720.9|43
1652803190000|2022-05-17 15:59:50|96759|96734|96755.7|96730.7|96759.7|96734.7|96751.2|96726.2|56
1652803200000|2022-05-17 16:00:00|96757.5|96732.5|96767.6|96717.6|96771.4|96733|96757.3|96716.8|64
1652803210000|2022-05-17 16:00:10|96767.3|96717.3|96775.8|96725.8|96778.4|96740.5|96764.3|96715.8|64
1652803220000|2022-05-17 16:00:20|96776.6|96726.6|96759.3|96709.3|96779.7|96729.7|96758.2|96708.2|68
1652803230000|2022-05-17 16:00:30|96759.1|96709.1|96768.8|96718.8|96769.6|96719.6|96759.1|96709.1|60
1652803240000|2022-05-17 16:00:40|96770.1|96720.1|96768.7|96718.7|96770.4|96720.4|96767.7|96717.7|36
1652803250000|2022-05-17 16:00:50|96769.9|96719.9|96773.2|96723.2|96775.6|96725.6|96769.4|96719.4|32
1652803260000|2022-05-17 16:01:00|96773.3|96723.3|96773.3|96723.3|96774.6|96724.6|96768.2|96718.2|68
1652803270000|2022-05-17 16:01:10|96775|96725|96768.5|96718.5|96778.4|96728.4|96768.3|96718.3|66
1652803280000|2022-05-17 16:01:20|96768.9|96718.9|96768.6|96718.6|96773.1|96723.1|96767.5|96717.5|57
1652803290000|2022-05-17 16:01:30|96768.2|96718.2|96760.6|96710.6|96768.4|96718.4|96756.9|96706.9|61
1652803300000|2022-05-17 16:01:40|96759.8|96709.8|96761.5|96711.5|96763.4|96713.4|96757.6|96707.6|67
1652803310000|2022-05-17 16:01:50|96760.7|96710.7|96764.3|96714.3|96765.6|96715.6|96759.3|96709.3|59
1652803320000|2022-05-17 16:02:00|96762.1|96712.1|96766.7|96716.7|96768.6|96718.6|96760.4|96710.4|70
1652803330000|2022-05-17 16:02:10|96766.8|96716.8|96765.7|96715.7|96767.4|96717.4|96764.9|96714.9|42
1652803340000|2022-05-17 16:02:20|96767.9|96717.9|96762.8|96712.8|96768.3|96718.3|96761.2|96711.2|43
1652803350000|2022-05-17 16:02:30|96762.6|96712.6|96758.3|96708.3|96762.6|96712.6|96752.9|96702.9|65
1652803360000|2022-05-17 16:02:40|96759.2|96709.2|96752.1|96702.1|96759.4|96709.4|96752.1|96702.1|60
1652803370000|2022-05-17 16:02:50|96752.2|96702.2|96751.4|96701.4|96752.2|96702.2|96750.4|96700.4|43
1652803380000|2022-05-17 16:03:00|96751|96701|96744.7|96694.7|96751.5|96701.5|96744.7|96694.7|53
1652803390000|2022-05-17 16:03:10|96744.9|96694.9|96748.8|96698.8|96752.4|96702.4|96744.7|96694.7|54
1652803400000|2022-05-17 16:03:20|96748.7|96698.7|96746|96696|96751.8|96701.8|96743.5|96693.5|55
1652803410000|2022-05-17 16:03:30|96745.6|96695.6|96748.4|96698.4|96749.8|96699.8|96745.5|96695.5|44
1652803420000|2022-05-17 16:03:40|96748.8|96698.8|96743|96693|96752.5|96702.5|96740.5|96690.5|42
1652803430000|2022-05-17 16:03:50|96743.9|96693.9|96742.5|96692.5|96747.7|96697.7|96735.3|96685.3|56
1652803440000|2022-05-17 16:04:00|96743.5|96693.5|96742.4|96692.4|96752.8|96702.8|96740.1|96690.1|65
1652803450000|2022-05-17 16:04:10|96742.8|96692.8|96741.7|96691.7|96742.8|96692.8|96741|96691|40
1652803460000|2022-05-17 16:04:20|96741.6|96691.6|96732|96682|96746.5|96696.5|96732|96682|54
1652803470000|2022-05-17 16:04:30|96732.6|96682.6|96738.2|96688.2|96740.6|96690.6|96732.6|96682.6|41
1652803480000|2022-05-17 16:04:40|96736.9|96686.9|96720.4|96670.4|96739.5|96689.5|96720.1|96670.1|60
1652803490000|2022-05-17 16:04:50|96720.9|96670.9|96722.7|96672.7|96725.3|96675.3|96712.2|96662.2|60
1652803500000|2022-05-17 16:05:00|96722.9|96672.9|96722.6|96672.6|96729.4|96679.4|96721.2|96671.2|63
1652803510000|2022-05-17 16:05:10|96721.1|96671.1|96721.2|96671.2|96727.6|96677.6|96720.3|96670.3|48
1652803520000|2022-05-17 16:05:20|96721.1|96671.1|96718.9|96668.9|96726.2|96676.2|96717.5|96667.5|45
1652803530000|2022-05-17 16:05:30|96719.5|96669.5|96735|96685|96735.8|96685.8|96719.4|96669.4|64
1652803540000|2022-05-17 16:05:40|96735.1|96685.1|96738.4|96688.4|96740.5|96690.5|96726.2|96676.2|52
1652803550000|2022-05-17 16:05:50|96732.1|96682.1|96740.9|96690.9|96747.2|96697.2|96730.3|96680.3|66
1652803560000|2022-05-17 16:06:00|96741.1|96691.1|96745.1|96695.1|96752.8|96702.8|96738.4|96688.4|71
1652803570000|2022-05-17 16:06:10|96744.9|96694.9|96745.9|96695.9|96748.8|96698.8|96735.9|96685.9|67
1652803580000|2022-05-17 16:06:20|96745.5|96695.5|96753|96703|96753.8|96703.8|96744.8|96694.8|63
1652803590000|2022-05-17 16:06:30|96750.8|96700.8|96770.7|96720.7|96771|96721|96748.8|96698.8|75
1652803600000|2022-05-17 16:06:40|96771.8|96721.8|96792.8|96742.8|96794.6|96744.6|96771.8|96721.8|61
1652803610000|2022-05-17 16:06:50|96792.7|96742.7|96801.3|96751.3|96804.1|96754.1|96792.7|96742.7|63
1652803620000|2022-05-17 16:07:00|96801.9|96751.9|96828.2|96778.2|96832.9|96782.9|96801.9|96751.9|70
1652803630000|2022-05-17 16:07:10|96830.7|96780.7|96822.5|96772.5|96830.7|96780.7|96821.7|96771.7|53
1652803640000|2022-05-17 16:07:20|96822.1|96772.1|96824.8|96774.8|96826.2|96776.2|96821.4|96771.4|35
1652803650000|2022-05-17 16:07:30|96824.9|96774.9|96812.8|96762.8|96826|96776|96810.2|96760.2|39
1652803660000|2022-05-17 16:07:40|96809.1|96759.1|96795.2|96745.2|96809.1|96759.1|96795.2|96745.2|60
1652803670000|2022-05-17 16:07:50|96795.5|96745.5|96797.5|96747.5|96798.7|96748.7|96793.6|96743.6|43
1652803680000|2022-05-17 16:08:00|96797.7|96747.7|96793.3|96743.3|96797.7|96747.7|96793.2|96743.2|46
1652803690000|2022-05-17 16:08:10|96793.4|96743.4|96778.4|96728.4|96793.9|96743.9|96774.4|96724.4|50
1652803700000|2022-05-17 16:08:20|96776.6|96726.6|96762.4|96712.4|96776.6|96726.6|96761.6|96711.6|55
1652803710000|2022-05-17 16:08:30|96762.2|96712.2|96766.3|96716.3|96767.8|96717.8|96761|96711|46
1652803720000|2022-05-17 16:08:40|96765.8|96715.8|96763|96713|96766.5|96716.5|96762.7|96712.7|43
1652803730000|2022-05-17 16:08:50|96763.1|96713.1|96757.6|96707.6|96763.1|96713.1|96756|96706|47
1652803740000|2022-05-17 16:09:00|96757.7|96707.7|96754.1|96704.1|96757.7|96707.7|96751.1|96701.1|52
1652803750000|2022-05-17 16:09:10|96754.2|96704.2|96754.9|96704.9|96758.5|96708.5|96753.6|96703.6|44
1652803760000|2022-05-17 16:09:20|96755.2|96705.2|96755.6|96705.6|96755.6|96705.6|96753.3|96703.3|38
1652803770000|2022-05-17 16:09:30|96755.2|96705.2|96753.4|96703.4|96755.3|96705.3|96752.8|96702.8|31
1652803780000|2022-05-17 16:09:40|96753.5|96703.5|96754|96704|96759.4|96709.4|96752.9|96702.9|39
1652803790000|2022-05-17 16:09:50|96753.5|96703.5|96757.3|96707.3|96758.6|96708.6|96753.5|96703.5|47
1652803800000|2022-05-17 16:10:00|96757.6|96707.6|96757.8|96707.8|96760.1|96710.1|96757.6|96707.6|34
1652803810000|2022-05-17 16:10:10|96757.4|96707.4|96762.4|96712.4|96765.3|96715.3|96757.4|96707.4|50
1652803820000|2022-05-17 16:10:20|96762.1|96712.1|96766.1|96716.1|96772.5|96722.5|96761.9|96711.9|45
1652803830000|2022-05-17 16:10:30|96764.8|96714.8|96764.2|96714.2|96771.2|96721.2|96763.7|96713.7|61
1652803840000|2022-05-17 16:10:40|96764.7|96714.7|96804.3|96754.3|96804.3|96754.3|96762.6|96712.6|57
1652803850000|2022-05-17 16:10:50|96805.5|96755.5|96802.9|96752.9|96806|96756|96797.4|96747.4|55
1652803860000|2022-05-17 16:11:00|96803.4|96753.4|96800.8|96750.8|96804.2|96754.2|96800.2|96750.2|57
1652803870000|2022-05-17 16:11:10|96802.3|96752.3|96801.1|96751.1|96804.1|96754.1|96799.3|96749.3|54
1652803880000|2022-05-17 16:11:20|96800.9|96750.9|96803.3|96753.3|96804.2|96754.2|96799|96749|42
1652803890000|2022-05-17 16:11:30|96803.5|96753.5|96803.7|96753.7|96804.3|96754.3|96802.9|96752.9|32
1652803900000|2022-05-17 16:11:40|96804.5|96754.5|96807.3|96757.3|96809.9|96759.9|96799.6|96749.6|50
1652803910000|2022-05-17 16:11:50|96807.2|96757.2|96807.5|96757.5|96810.8|96760.8|96807.2|96757.2|25
1652803920000|2022-05-17 16:12:00|96807.6|96757.6|96807.9|96757.9|96809.2|96759.2|96803.9|96753.9|48
1652803930000|2022-05-17 16:12:10|96808.4|96758.4|96797|96747|96810.4|96760.4|96795.9|96745.9|32
1652803940000|2022-05-17 16:12:20|96796.5|96746.5|96792.9|96742.9|96797.4|96747.4|96785.9|96735.9|46
1652803950000|2022-05-17 16:12:30|96793|96743|96794|96744|96795.8|96745.8|96793|96743|28
1652803960000|2022-05-17 16:12:40|96794.4|96744.4|96790|96740|96796.7|96746.7|96787.8|96737.8|41
1652803970000|2022-05-17 16:12:50|96789.8|96739.8|96793.1|96743.1|96793.1|96743.1|96789.5|96739.5|35
1652803980000|2022-05-17 16:13:00|96792.7|96742.7|96784.8|96734.8|96792.7|96742.7|96784.8|96734.8|42
1652803990000|2022-05-17 16:13:10|96783.1|96733.1|96777.8|96727.8|96783.5|96733.5|96775.9|96725.9|55
1652804000000|2022-05-17 16:13:20|96777.1|96727.1|96777|96727|96781.5|96731.5|96776.7|96726.7|49
1652804010000|2022-05-17 16:13:30|96776.9|96726.9|96780|96730|96783.2|96733.2|96776.9|96726.9|35
1652804020000|2022-05-17 16:13:40|96780.1|96730.1|96780.9|96730.9|96784|96734|96779.5|96729.5|33
1652804030000|2022-05-17 16:13:50|96780.5|96730.5|96779.2|96729.2|96780.9|96730.9|96776.7|96726.7|34
1652804040000|2022-05-17 16:14:00|96777.1|96727.1|96768.6|96718.6|96784.6|96734.6|96763.9|96713.9|49
1652804050000|2022-05-17 16:14:10|96767.1|96717.1|96776.3|96726.3|96778.2|96728.2|96739.6|96689.6|69
1652804060000|2022-05-17 16:14:20|96776.4|96726.4|96774.9|96724.9|96776.4|96726.4|96771.9|96721.9|53
1652804070000|2022-05-17 16:14:30|96774.8|96724.8|96769.8|96719.8|96776.6|96726.6|96769.8|96719.8|42
1652804080000|2022-05-17 16:14:40|96760.3|96710.3|96763.8|96713.8|96769.1|96719.1|96760.3|96710.3|47
1652804090000|2022-05-17 16:14:50|96763.7|96713.7|96758.2|96708.2|96765.4|96715.4|96758.2|96708.2|44
1652804100000|2022-05-17 16:15:00|96758.6|96708.6|96756.2|96706.2|96761.2|96711.2|96750.9|96700.9|46
1652804110000|2022-05-17 16:15:10|96756|96706|96754.1|96704.1|96759.4|96709.4|96753.4|96703.4|40
1652804120000|2022-05-17 16:15:20|96754.2|96704.2|96748.9|96698.9|96754.5|96704.5|96747.1|96697.1|49
1652804130000|2022-05-17 16:15:30|96749|96699|96741.7|96691.7|96749.7|96699.7|96741.7|96691.7|35
1652804140000|2022-05-17 16:15:40|96742|96692|96739.9|96689.9|96743|96693|96739.5|96689.5|33
1652804150000|2022-05-17 16:15:50|96739.4|96689.4|96745.2|96695.2|96750.9|96700.9|96736.9|96686.9|49
1652804160000|2022-05-17 16:16:00|96745.1|96695.1|96735.2|96685.2|96745.2|96695.2|96734.7|96684.7|56
1652804170000|2022-05-17 16:16:10|96737.5|96687.5|96729.5|96679.5|96739.8|96695.3|96720.3|96679.2|45
1652804180000|2022-05-17 16:16:20|96729.8|96679.8|96736.1|96686.1|96736.8|96686.8|96727.8|96677.8|32
1652804190000|2022-05-17 16:16:30|96732.7|96682.7|96739.2|96689.2|96743.4|96693.4|96732.3|96682.3|45
1652804200000|2022-05-17 16:16:40|96739.4|96689.4|96734.8|96684.8|96742.3|96692.3|96733.1|96683.1|34
1652804210000|2022-05-17 16:16:50|96734.7|96684.7|96736.3|96686.3|96739.9|96689.9|96734.7|96684.7|36
1652804220000|2022-05-17 16:17:00|96736.2|96686.2|96731.4|96681.4|96737.2|96687.2|96731.1|96681.1|42
1652804230000|2022-05-17 16:17:10|96735.1|96685.1|96722.9|96672.9|96735.1|96685.1|96719|96669|52
1652804240000|2022-05-17 16:17:20|96722.7|96672.7|96725.5|96675.5|96729|96679|96720.2|96670.2|43
1652804250000|2022-05-17 16:17:30|96725.4|96675.4|96721.3|96671.3|96730.7|96680.7|96720.9|96670.9|54
1652804260000|2022-05-17 16:17:40|96721.6|96671.6|96708.8|96658.8|96722.8|96672.8|96708.6|96658.6|51
1652804270000|2022-05-17 16:17:50|96708.6|96658.6|96707|96657|96708.9|96658.9|96705|96655|48
1652804280000|2022-05-17 16:18:00|96706.9|96656.9|96704.4|96654.4|96707.9|96657.9|96704.2|96654.2|32
1652804290000|2022-05-17 16:18:10|96705.2|96655.2|96704.3|96654.3|96709.3|96659.3|96703.2|96653.2|35
1652804300000|2022-05-17 16:18:20|96704.8|96654.8|96703.3|96653.3|96706.4|96656.4|96699.2|96649.2|32
1652804310000|2022-05-17 16:18:30|96701.1|96651.1|96701.5|96651.5|96703.8|96653.8|96689|96639|53
1652804320000|2022-05-17 16:18:40|96701.7|96651.7|96701.6|96651.6|96704.8|96654.8|96701.4|96651.4|43
1652804330000|2022-05-17 16:18:50|96701.7|96651.7|96697.1|96647.1|96701.9|96651.9|96696.1|96646.1|36
1652804340000|2022-05-17 16:19:00|96697.3|96647.3|96705|96655|96705.9|96655.9|96696.5|96646.5|45
1652804350000|2022-05-17 16:19:10|96704.2|96654.2|96698|96648|96704.2|96654.2|96697.3|96647.3|39
1652804360000|2022-05-17 16:19:20|96697.9|96647.9|96701.9|96651.9|96702|96652|96696.9|96646.9|24
1652804370000|2022-05-17 16:19:30|96701.7|96651.7|96699.4|96649.4|96702.2|96652.2|96697.1|96647.1|33
1652804380000|2022-05-17 16:19:40|96699.2|96649.2|96694.3|96644.3|96699.2|96649.2|96692|96642|41
1652804390000|2022-05-17 16:19:50|96694.4|96644.4|96693.6|96643.6|96696.4|96646.4|96693.2|96643.2|32
1652804400000|2022-05-17 16:20:00|96693.8|96643.8|96695.8|96645.8|96696.4|96646.4|96693.8|96643.8|34
1652804410000|2022-05-17 16:20:10|96695.3|96645.3|96695.4|96645.4|96696|96646|96693.9|96643.9|23
1652804420000|2022-05-17 16:20:20|96695.3|96645.3|96683.3|96633.3|96696.1|96646.1|96683.3|96633.3|30
1652804430000|2022-05-17 16:20:30|96684.2|96634.2|96677.7|96627.7|96684.2|96634.2|96675.3|96625.3|48
1652804440000|2022-05-17 16:20:40|96677.8|96627.8|96676.9|96626.9|96681|96631|96669.5|96619.5|61
1652804450000|2022-05-17 16:20:50|96676.2|96626.2|96677.4|96627.4|96679.9|96629.9|96676.1|96626.1|42
1652804460000|2022-05-17 16:21:00|96678.4|96628.4|96677.4|96627.4|96679.1|96629.1|96676.6|96626.6|33
1652804470000|2022-05-17 16:21:10|96677.5|96627.5|96680.3|96630.3|96683.7|96633.7|96677.5|96627.5|28
1652804480000|2022-05-17 16:21:20|96680.1|96630.1|96673.7|96623.7|96680.4|96630.4|96673.2|96623.2|33
1652804490000|2022-05-17 16:21:30|96674.5|96624.5|96671.2|96621.2|96678.2|96628.2|96670.7|96620.7|38
1652804500000|2022-05-17 16:21:40|96670.4|96620.4|96671.8|96621.8|96674.4|96624.4|96668.4|96618.4|51
1652804510000|2022-05-17 16:21:50|96665.9|96615.9|96655.5|96605.5|96665.9|96615.9|96651.6|96601.6|50
1652804520000|2022-05-17 16:22:00|96655.6|96605.6|96656|96606|96656.4|96606.4|96654.5|96604.5|41
1652804530000|2022-05-17 16:22:10|96656.4|96606.4|96651.8|96601.8|96656.6|96606.6|96651.3|96601.3|40
1652804540000|2022-05-17 16:22:20|96651.7|96601.7|96653.2|96603.2|96653.4|96603.4|96651|96601|30
1652804550000|2022-05-17 16:22:30|96652.3|96602.3|96653.7|96603.7|96653.8|96603.8|96651.8|96601.8|29
1652804560000|2022-05-17 16:22:40|96653.6|96603.6|96653.4|96603.4|96654|96604|96653|96603|23
1652804570000|2022-05-17 16:22:50|96653.6|96603.6|96655.4|96605.4|96656.8|96606.8|96653|96603|20
1652804580000|2022-05-17 16:23:00|96655.3|96605.3|96650.3|96600.3|96655.3|96605.3|96649.6|96599.6|53
1652804590000|2022-05-17 16:23:10|96650.4|96600.4|96640.7|96590.7|96650.8|96600.8|96638.9|96588.9|48
1652804600000|2022-05-17 16:23:20|96640.4|96590.4|96649.6|96599.6|96649.6|96599.6|96639.2|96589.2|43
1652804610000|2022-05-17 16:23:30|96646.7|96596.7|96648.1|96598.1|96650.2|96600.2|96644.6|96594.6|38
1652804620000|2022-05-17 16:23:40|96648.2|96598.2|96646.1|96596.1|96648.2|96598.2|96646|96596|24
1652804630000|2022-05-17 16:23:50|96646.2|96596.2|96641.9|96591.9|96646.2|96596.2|96641.5|96591.5|30
1652804640000|2022-05-17 16:24:00|96642|96592|96640|96590|96643.8|96593.8|96640|96590|29
1652804650000|2022-05-17 16:24:10|96639.7|96589.7|96642.7|96592.7|96642.8|96592.8|96638.2|96588.2|29
1652804660000|2022-05-17 16:24:20|96643.3|96593.3|96643.1|96593.1|96644.6|96594.6|96641.5|96591.5|29
1652804670000|2022-05-17 16:24:30|96643|96593|96630.2|96580.2|96643|96593|96628.1|96578.1|39
1652804680000|2022-05-17 16:24:40|96630.6|96580.6|96632.9|96582.9|96633.8|96583.8|96628.5|96578.5|40
1652804690000|2022-05-17 16:24:50|96632.8|96582.8|96638.1|96588.1|96641.3|96591.3|96632.8|96582.8|55
1652804700000|2022-05-17 16:25:00|96637.6|96587.6|96635|96585|96648.8|96598.8|96631.3|96581.3|57
1652804710000|2022-05-17 16:25:10|96634.8|96584.8|96640.2|96590.2|96641.4|96591.4|96634.8|96584.8|47
1652804720000|2022-05-17 16:25:20|96640|96590|96637.3|96587.3|96640|96590|96633.2|96583.2|49
1652804730000|2022-05-17 16:25:30|96637.5|96587.5|96633.4|96583.4|96638|96588|96629.6|96579.6|48
1652804740000|2022-05-17 16:25:40|96632.5|96582.5|96627.3|96577.3|96633.4|96583.4|96626.7|96576.7|37
1652804750000|2022-05-17 16:25:50|96626.6|96576.6|96633.2|96583.2|96635.9|96585.9|96626.6|96576.6|41
1652804760000|2022-05-17 16:26:00|96633.4|96583.4|96630.6|96580.6|96633.9|96583.9|96627.5|96577.5|45
1652804770000|2022-05-17 16:26:10|96630.5|96580.5|96633|96583|96633.1|96583.1|96630.5|96580.5|27
1652804780000|2022-05-17 16:26:20|96632.8|96582.8|96632.7|96582.7|96633.2|96583.2|96632|96582|29
1652804790000|2022-05-17 16:26:30|96632.5|96582.5|96632.7|96582.7|96633.7|96583.7|96632.3|96582.3|18
1652804800000|2022-05-17 16:26:40|96632.6|96582.6|96628.8|96578.8|96632.7|96582.7|96624.5|96574.5|43
1652804810000|2022-05-17 16:26:50|96629.4|96579.4|96626.5|96576.5|96629.6|96579.6|96626.5|96576.5|13
1652804820000|2022-05-17 16:27:00|96626.6|96576.6|96624.6|96574.6|96628.6|96578.6|96624.3|96574.3|41
1652804830000|2022-05-17 16:27:10|96624.7|96574.7|96622.6|96572.6|96625|96575|96622.6|96572.6|27
1652804840000|2022-05-17 16:27:20|96623|96573|96623|96573|96629.1|96579.1|96621.8|96571.8|43
1652804850000|2022-05-17 16:27:30|96621.9|96571.9|96618.4|96568.4|96623.4|96573.4|96616.2|96566.2|44
1652804860000|2022-05-17 16:27:40|96619.9|96569.9|96622.9|96572.9|96627.2|96577.2|96619.3|96569.3|38
1652804870000|2022-05-17 16:27:50|96623|96573|96621.9|96571.9|96625.5|96575.5|96621.9|96571.9|35
1652804880000|2022-05-17 16:28:00|96622|96572|96629.1|96579.1|96630.3|96580.3|96621.6|96571.6|40
1652804890000|2022-05-17 16:28:10|96630.1|96580.1|96631.4|96581.4|96634.6|96584.6|96627.2|96577.2|60
1652804900000|2022-05-17 16:28:20|96631.3|96581.3|96650.5|96600.5|96654.5|96604.5|96631|96581|62
1652804910000|2022-05-17 16:28:30|96650.3|96600.3|96652.8|96602.8|96654.3|96604.3|96649.6|96599.6|43
1652804920000|2022-05-17 16:28:40|96652.7|96602.7|96656.5|96606.5|96658.9|96608.9|96652.6|96602.6|36
1652804930000|2022-05-17 16:28:50|96657.7|96607.7|96660.3|96610.3|96662.7|96612.7|96655.3|96605.3|29
1652804940000|2022-05-17 16:29:00|96659.8|96609.8|96657.5|96607.5|96661.5|96611.5|96654.8|96604.8|41
1652804950000|2022-05-17 16:29:10|96657.3|96607.3|96655.9|96605.9|96657.7|96607.7|96655.9|96605.9|21
1652804960000|2022-05-17 16:29:20|96655.6|96605.6|96654.4|96604.4|96655.8|96605.8|96654.2|96604.2|16
1652804970000|2022-05-17 16:29:30|96654.7|96604.7|96654.6|96604.6|96657.8|96607.8|96648.8|96598.8|37
1652804980000|2022-05-17 16:29:40|96654.4|96604.4|96664.2|96614.2|96665.4|96615.4|96651.7|96601.7|40
1652804990000|2022-05-17 16:29:50|96664.7|96614.7|96662.8|96612.8|96664.7|96614.7|96654.4|96604.4|47
1652805000000|2022-05-17 16:30:00|96662.9|96612.9|96671.1|96621.1|96672|96622|96661.7|96611.7|56
1652805010000|2022-05-17 16:30:10|96671.2|96621.2|96675.4|96625.4|96676.5|96626.5|96671|96621|44
1652805020000|2022-05-17 16:30:20|96674.7|96624.7|96678.2|96628.2|96678.2|96628.2|96672.8|96622.8|40
1652805030000|2022-05-17 16:30:30|96678|96628|96674|96624|96678.9|96628.9|96673.7|96623.7|29
1652805040000|2022-05-17 16:30:40|96675.1|96625.1|96673.9|96623.9|96675.1|96625.1|96668.7|96618.7|30
1652805050000|2022-05-17 16:30:50|96673.6|96623.6|96683.8|96633.8|96684.7|96634.7|96672.9|96622.9|40
1652805060000|2022-05-17 16:31:00|96683.7|96633.7|96670.3|96620.3|96683.7|96633.7|96663.4|96613.4|63
1652805070000|2022-05-17 16:31:10|96670.6|96620.6|96665.9|96615.9|96672.9|96622.9|96665.8|96615.8|41
1652805080000|2022-05-17 16:31:20|96665.8|96615.8|96665.8|96615.8|96666.6|96616.6|96664.6|96614.6|17
1652805090000|2022-05-17 16:31:30|96665.9|96615.9|96671.5|96621.5|96671.5|96621.5|96664.7|96614.7|21
1652805100000|2022-05-17 16:31:40|96671.3|96621.3|96657.3|96607.3|96672.1|96622.1|96656.9|96606.9|35
1652805110000|2022-05-17 16:31:50|96656.7|96606.7|96665.3|96615.3|96666.2|96616.2|96656.7|96606.7|46
1652805120000|2022-05-17 16:32:00|96666|96616|96671.5|96621.5|96674.5|96624.5|96663.9|96613.9|44
1652805130000|2022-05-17 16:32:10|96672.1|96622.1|96671.8|96621.8|96672.9|96622.9|96671.5|96621.5|24
1652805140000|2022-05-17 16:32:20|96671.9|96621.9|96672|96622|96674|96624|96671.7|96621.7|30
1652805150000|2022-05-17 16:32:30|96671.8|96621.8|96674.1|96624.1|96677.2|96627.2|96671.3|96621.3|22
1652805160000|2022-05-17 16:32:40|96673.8|96623.8|96679.9|96629.9|96680.7|96630.7|96672.6|96622.6|26
1652805170000|2022-05-17 16:32:50|96679|96629|96675.2|96625.2|96679.1|96629.1|96674.4|96624.4|32
1652805180000|2022-05-17 16:33:00|96675.5|96625.5|96670.7|96620.7|96675.5|96625.5|96668.2|96618.2|24
1652805190000|2022-05-17 16:33:10|96667.5|96617.5|96671.7|96621.7|96672.8|96622.8|96666.8|96616.8|27
1652805200000|2022-05-17 16:33:20|96670.5|96620.5|96683.8|96633.8|96683.8|96633.8|96670.5|96620.5|48
1652805210000|2022-05-17 16:33:30|96683.6|96633.6|96681.9|96631.9|96684.2|96634.2|96680.5|96630.5|32
1652805220000|2022-05-17 16:33:40|96682|96632|96678.5|96628.5|96682.1|96632.1|96678.3|96628.3|36
1652805230000|2022-05-17 16:33:50|96678.3|96628.3|96678.6|96628.6|96679.1|96629.1|96677.6|96627.6|26
1652805240000|2022-05-17 16:34:00|96678.7|96628.7|96675.1|96625.1|96678.7|96628.7|96673.7|96623.7|40
1652805250000|2022-05-17 16:34:10|96675|96625|96681.7|96631.7|96682.8|96632.8|96675|96625|42
1652805260000|2022-05-17 16:34:20|96681.4|96631.4|96664.6|96614.6|96682.2|96632.2|96661.4|96611.4|47
1652805270000|2022-05-17 16:34:30|96664.3|96614.3|96667.6|96617.6|96677.4|96627.4|96663.8|96613.8|42
1652805280000|2022-05-17 16:34:40|96668.9|96618.9|96671.4|96621.4|96674.5|96624.5|96668.9|96618.9|17
1652805290000|2022-05-17 16:34:50|96672.3|96622.3|96664.4|96614.4|96672.5|96622.5|96664.1|96614.1|38
1652805300000|2022-05-17 16:35:00|96662|96612|96664.1|96614.1|96664.9|96614.9|96662|96612|29
1652805310000|2022-05-17 16:35:10|96667.5|96617.5|96666.7|96616.7|96667.5|96617.5|96662.5|96612.5|35
1652805320000|2022-05-17 16:35:20|96666.9|96616.9|96670.6|96620.6|96674.2|96624.2|96666.5|96616.5|40
1652805330000|2022-05-17 16:35:30|96670.7|96620.7|96678.1|96628.1|96679|96629|96669.9|96619.9|36
1652805340000|2022-05-17 16:35:40|96678.4|96628.4|96675.1|96625.1|96680.9|96630.9|96674.8|96624.8|40
1652805350000|2022-05-17 16:35:50|96675.4|96625.4|96690.6|96640.6|96690.6|96640.6|96674.8|96624.8|38
1652805360000|2022-05-17 16:36:00|96689.1|96639.1|96689.8|96639.8|96692.6|96642.6|96687.1|96637.1|44
1652805370000|2022-05-17 16:36:10|96690.3|96640.3|96695.5|96645.5|96696.6|96646.6|96690.3|96640.3|39
1652805380000|2022-05-17 16:36:20|96695|96645|96691|96641|96695.1|96645.1|96689.6|96639.6|34
1652805390000|2022-05-17 16:36:30|96691.2|96641.2|96692.9|96642.9|96693.7|96643.7|96689.9|96639.9|22
1652805400000|2022-05-17 16:36:40|96691.4|96641.4|96688.9|96638.9|96692.3|96642.3|96688.6|96638.6|28
1652805410000|2022-05-17 16:36:50|96689.6|96639.6|96690.4|96640.4|96690.5|96640.5|96688.2|96638.2|20
1652805420000|2022-05-17 16:37:00|96689.8|96639.8|96689.5|96639.5|96690.2|96640.2|96689.1|96639.1|13
1652805430000|2022-05-17 16:37:10|96689.7|96639.7|96687|96637|96689.8|96639.8|96686.6|96636.6|9
1652805440000|2022-05-17 16:37:20|96687.2|96637.2|96693.9|96643.9|96696.5|96646.5|96687.2|96637.2|24
1652805450000|2022-05-17 16:37:30|96692.8|96642.8|96698.8|96648.8|96701.7|96664.9|96688.6|96642.8|22
1652805460000|2022-05-17 16:37:40|96699.1|96649.1|96703|96653|96705.1|96655.1|96699|96649|47
1652805470000|2022-05-17 16:37:50|96701.9|96651.9|96705.3|96655.3|96705.8|96655.8|96700.1|96650.1|42
1652805480000|2022-05-17 16:38:00|96705.1|96655.1|96717|96667|96718.3|96668.3|96701.7|96651.7|43
1652805490000|2022-05-17 16:38:10|96717.3|96667.3|96712.1|96662.1|96717.7|96667.7|96711.9|96661.9|35
1652805500000|2022-05-17 16:38:20|96712|96662|96714.9|96664.9|96720.6|96670.6|96711.9|96661.9|47
1652805510000|2022-05-17 16:38:30|96714.6|96664.6|96732.7|96682.7|96733|96683|96714.6|96664.6|44
1652805520000|2022-05-17 16:38:40|96732.6|96682.6|96741.8|96691.8|96742.4|96692.4|96732|96682|38
1652805530000|2022-05-17 16:38:50|96742|96692|96742.1|96692.1|96744.5|96694.5|96738.1|96688.1|39
1652805540000|2022-05-17 16:39:00|96742.3|96692.3|96741.6|96691.6|96742.6|96692.6|96741.2|96691.2|32
1652805550000|2022-05-17 16:39:10|96741.5|96691.5|96738.1|96688.1|96741.5|96691.5|96734.6|96684.6|30
1652805560000|2022-05-17 16:39:20|96738.2|96688.2|96729.7|96679.7|96738.2|96700.1|96725.1|96679.7|32
1652805570000|2022-05-17 16:39:30|96730.2|96680.2|96735|96685|96736.3|96686.3|96728.5|96678.5|44
1652805580000|2022-05-17 16:39:40|96736.3|96686.3|96734.2|96684.2|96737.2|96687.2|96734.2|96684.2|33
1652805590000|2022-05-17 16:39:50|96734.1|96684.1|96729.9|96679.9|96734.1|96684.1|96726.8|96676.8|46
1652805600000|2022-05-17 16:40:00|96729.8|96679.8|96730.2|96680.2|96732.4|96682.4|96728.4|96678.4|41
1652805610000|2022-05-17 16:40:10|96730|96680|96732.5|96682.5|96733.5|96683.5|96726|96676|37
1652805620000|2022-05-17 16:40:20|96732.6|96682.6|96726.3|96676.3|96733.1|96683.1|96724|96674|36
1652805630000|2022-05-17 16:40:30|96725.8|96675.8|96724.8|96674.8|96733.2|96683.2|96724|96674|58
1652805640000|2022-05-17 16:40:40|96725.1|96675.1|96723.4|96673.4|96732.1|96682.1|96720.2|96670.2|55
1652805650000|2022-05-17 16:40:50|96723.6|96673.6|96727.6|96677.6|96730.8|96680.8|96721.1|96671.1|62
1652805660000|2022-05-17 16:41:00|96724.6|96674.6|96757.9|96707.9|96757.9|96707.9|96723.9|96673.9|65
1652805670000|2022-05-17 16:41:10|96757.4|96707.4|96759.9|96709.9|96760.2|96710.2|96753.7|96703.7|50
1652805680000|2022-05-17 16:41:20|96759.8|96709.8|96757.8|96707.8|96760.3|96710.3|96753.9|96703.9|41
1652805690000|2022-05-17 16:41:30|96757.3|96707.3|96756.2|96706.2|96758.3|96708.3|96755.8|96705.8|33
1652805700000|2022-05-17 16:41:40|96756.3|96706.3|96754.5|96704.5|96757.4|96707.4|96750.3|96700.3|57
1652805710000|2022-05-17 16:41:50|96755.5|96705.5|96757.3|96707.3|96759.8|96709.8|96755.5|96705.5|49
1652805720000|2022-05-17 16:42:00|96757|96707|96750.4|96700.4|96757|96707|96747.1|96697.1|48
1652805730000|2022-05-17 16:42:10|96750.2|96700.2|96736.9|96686.9|96750.2|96700.2|96736.9|96686.9|65
1652805740000|2022-05-17 16:42:20|96741.3|96691.3|96742.6|96692.6|96745.1|96695.1|96737.7|96687.7|57
1652805750000|2022-05-17 16:42:30|96743.3|96693.3|96742.4|96692.4|96745.4|96695.4|96738.6|96688.6|63
1652805760000|2022-05-17 16:42:40|96742.7|96692.7|96741|96691|96743.9|96693.9|96735.2|96685.2|61
1652805770000|2022-05-17 16:42:50|96741.1|96691.1|96741.1|96691.1|96742.3|96692.3|96737.2|96687.2|60
1652805780000|2022-05-17 16:43:00|96740.9|96690.9|96725.8|96675.8|96741.1|96691.1|96725.8|96675.8|57
1652805790000|2022-05-17 16:43:10|96725.9|96675.9|96729|96679|96730|96680|96725.9|96675.9|33
1652805800000|2022-05-17 16:43:20|96729.2|96679.2|96729.5|96679.5|96732.4|96682.4|96726.1|96676.1|34
1652805810000|2022-05-17 16:43:30|96729|96679|96728.1|96678.1|96730|96680|96727.4|96677.4|21
1652805820000|2022-05-17 16:43:40|96729.1|96679.1|96727.7|96677.7|96729.1|96679.1|96726.7|96676.7|24
1652805830000|2022-05-17 16:43:50|96727.6|96677.6|96722.1|96672.1|96727.7|96677.7|96718.4|96668.4|44
1652805840000|2022-05-17 16:44:00|96722.9|96672.9|96718.2|96668.2|96723.5|96673.5|96717.4|96667.4|46
1652805850000|2022-05-17 16:44:10|96718.1|96668.1|96719.1|96669.1|96719.3|96669.3|96717.8|96667.8|37
1652805860000|2022-05-17 16:44:20|96719.3|96669.3|96720|96670|96720.8|96670.8|96718|96668|24
1652805870000|2022-05-17 16:44:30|96720.4|96670.4|96724.5|96674.5|96725.3|96675.3|96719.4|96669.4|42
1652805880000|2022-05-17 16:44:40|96725.1|96675.1|96724.8|96674.8|96725.4|96675.4|96717.1|96667.1|52
1652805890000|2022-05-17 16:44:50|96725.2|96675.2|96724.3|96674.3|96728.2|96678.2|96715.7|96665.7|40
1652805900000|2022-05-17 16:45:00|96724.4|96674.4|96735|96685|96736.1|96686.1|96724|96674|51
1652805910000|2022-05-17 16:45:10|96734.8|96684.8|96742.8|96692.8|96743.3|96693.3|96733.7|96683.7|56
1652805920000|2022-05-17 16:45:20|96747.9|96697.9|96756.1|96706.1|96756.3|96706.3|96747.9|96697.9|45
1652805930000|2022-05-17 16:45:30|96755.1|96705.1|96753.5|96703.5|96755.3|96705.3|96753|96703|29
1652805940000|2022-05-17 16:45:40|96753.7|96703.7|96755.3|96705.3|96755.3|96705.3|96752.6|96702.6|51
1652805950000|2022-05-17 16:45:50|96755.4|96705.4|96755.9|96705.9|96755.9|96705.9|96753|96703|26
1652805960000|2022-05-17 16:46:00|96756|96706|96750.1|96700.1|96756|96706|96750.1|96700.1|31
1652805970000|2022-05-17 16:46:10|96750.3|96700.3|96742.9|96692.9|96753.6|96703.6|96742.3|96692.3|50
1652805980000|2022-05-17 16:46:20|96743.2|96693.2|96743.6|96693.6|96744.4|96694.4|96739.7|96689.7|40
1652805990000|2022-05-17 16:46:30|96744|96694|96742.2|96692.2|96746.3|96696.3|96742.2|96692.2|36
1652806000000|2022-05-17 16:46:40|96742.4|96692.4|96744.2|96694.2|96744.8|96694.8|96742.4|96692.4|27
1652806010000|2022-05-17 16:46:50|96744.9|96694.9|96746|96696|96746.4|96696.4|96744.2|96694.2|16
1652806020000|2022-05-17 16:47:00|96746.1|96696.1|96744.1|96694.1|96747|96697|96743.4|96693.4|27
1652806030000|2022-05-17 16:47:10|96744.3|96694.3|96734.4|96684.4|96747.1|96697.1|96733.1|96683.1|41
1652806040000|2022-05-17 16:47:20|96734|96684|96728.5|96678.5|96734.7|96684.7|96727.7|96677.7|41
1652806050000|2022-05-17 16:47:30|96728.1|96678.1|96727.1|96677.1|96728.3|96678.3|96723|96673|44
1652806060000|2022-05-17 16:47:40|96727.2|96677.2|96725|96675|96727.6|96677.6|96724.3|96674.3|33
1652806070000|2022-05-17 16:47:50|96725.1|96675.1|96726.6|96676.6|96727|96677|96724.8|96674.8|22
1652806080000|2022-05-17 16:48:00|96726.3|96676.3|96721.2|96671.2|96726.3|96676.3|96718.2|96668.2|45
1652806090000|2022-05-17 16:48:10|96721.4|96671.4|96720.8|96670.8|96724.8|96674.8|96718|96668|49
1652806100000|2022-05-17 16:48:20|96720.4|96670.4|96720.4|96670.4|96721.6|96671.6|96718.8|96668.8|34
1652806110000|2022-05-17 16:48:30|96720.3|96670.3|96723.3|96673.3|96723.3|96673.3|96719.7|96669.7|16
1652806120000|2022-05-17 16:48:40|96724.9|96674.9|96730.1|96680.1|96730.1|96680.1|96723.8|96673.8|45
1652806130000|2022-05-17 16:48:50|96728.5|96678.5|96728.4|96678.4|96729|96679|96727.9|96677.9|27
1652806140000|2022-05-17 16:49:00|96728.1|96678.1|96720.5|96670.5|96728.1|96678.1|96718.7|96668.7|29
1652806150000|2022-05-17 16:49:10|96720.6|96670.6|96714.5|96664.5|96720.6|96670.6|96714.4|96664.4|30
1652806160000|2022-05-17 16:49:20|96715|96665|96717.3|96667.3|96717.7|96667.7|96714.9|96664.9|30
1652806170000|2022-05-17 16:49:30|96717.2|96667.2|96719.9|96669.9|96720.4|96670.4|96716.5|96666.5|20
1652806180000|2022-05-17 16:49:40|96719.7|96669.7|96720.1|96670.1|96720.5|96670.5|96719.1|96669.1|30
1652806190000|2022-05-17 16:49:50|96720|96670|96720.4|96670.4|96721.3|96671.3|96719.7|96669.7|15
1652806200000|2022-05-17 16:50:00|96723.1|96673.1|96719.7|96669.7|96724.5|96674.5|96718.4|96668.4|44
1652806210000|2022-05-17 16:50:10|96719.8|96669.8|96719|96669|96720|96670|96718.4|96668.4|32
1652806220000|2022-05-17 16:50:20|96719.4|96669.4|96720.9|96670.9|96721.7|96671.7|96717.2|96667.2|45
1652806230000|2022-05-17 16:50:30|96719.8|96669.8|96718.1|96668.1|96720.8|96670.8|96715.2|96665.2|46
1652806240000|2022-05-17 16:50:40|96718.4|96668.4|96722|96672|96722.1|96672.1|96717.8|96667.8|41
1652806250000|2022-05-17 16:50:50|96720.9|96670.9|96720.2|96670.2|96721.5|96671.5|96719.7|96669.7|36
1652806260000|2022-05-17 16:51:00|96720.3|96670.3|96731.8|96681.8|96733.4|96683.4|96717.1|96667.1|56
1652806270000|2022-05-17 16:51:10|96732.1|96682.1|96733.9|96683.9|96736.8|96686.8|96729|96679|48
1652806280000|2022-05-17 16:51:20|96734.4|96684.4|96725|96675|96734.7|96684.7|96725|96675|46
1652806290000|2022-05-17 16:51:30|96723.9|96673.9|96727|96677|96730.9|96680.9|96722.7|96672.7|56
1652806300000|2022-05-17 16:51:40|96726.7|96676.7|96724.5|96674.5|96726.7|96676.7|96723.7|96673.7|38
1652806310000|2022-05-17 16:51:50|96724.4|96674.4|96732.7|96682.7|96736.4|96686.4|96724.2|96674.2|47
1652806320000|2022-05-17 16:52:00|96733.1|96683.1|96728.8|96678.8|96740.3|96690.3|96727.9|96677.9|63
1652806330000|2022-05-17 16:52:10|96728.9|96678.9|96731.4|96681.4|96733.2|96683.2|96726.9|96676.9|48
1652806340000|2022-05-17 16:52:20|96731.3|96681.3|96728.1|96678.1|96731.9|96681.9|96728|96678|37
1652806350000|2022-05-17 16:52:30|96728|96678|96728.8|96678.8|96730.4|96680.4|96725.2|96675.2|41
1652806360000|2022-05-17 16:52:40|96728.9|96678.9|96729|96679|96731.4|96681.4|96728.7|96678.7|41
1652806370000|2022-05-17 16:52:50|96729.1|96679.1|96727.8|96677.8|96729.8|96679.8|96727.1|96677.1|28
1652806380000|2022-05-17 16:53:00|96728.1|96678.1|96727.7|96677.7|96728.1|96678.1|96727.2|96677.2|16
1652806390000|2022-05-17 16:53:10|96728.1|96678.1|96730.4|96680.4|96730.4|96680.4|96728.1|96678.1|34
1652806400000|2022-05-17 16:53:20|96730.1|96680.1|96734.6|96684.6|96734.7|96684.7|96729.3|96679.3|60
1652806410000|2022-05-17 16:53:30|96735|96685|96734.8|96684.8|96735.1|96685.1|96730.2|96680.2|47
1652806420000|2022-05-17 16:53:40|96734.7|96684.7|96735.8|96685.8|96735.8|96685.8|96734.7|96684.7|23
1652806430000|2022-05-17 16:53:50|96734.2|96684.2|96738|96688|96740|96690|96731.2|96681.2|64
1652806440000|2022-05-17 16:54:00|96738.5|96688.5|96734.1|96684.1|96739.6|96689.6|96732.6|96682.6|65
1652806450000|2022-05-17 16:54:10|96733.7|96683.7|96732|96682|96733.7|96683.7|96728.7|96678.7|55
1652806460000|2022-05-17 16:54:20|96728.7|96678.7|96732.7|96682.7|96734.2|96684.2|96728.7|96678.7|51
1652806470000|2022-05-17 16:54:30|96731.5|96681.5|96731.6|96681.6|96734.4|96684.4|96731.4|96681.4|42
1652806480000|2022-05-17 16:54:40|96731.5|96681.5|96732.7|96682.7|96734.1|96684.1|96731.4|96681.4|36
1652806490000|2022-05-17 16:54:50|96732.6|96682.6|96733.8|96683.8|96734.6|96684.6|96730.7|96680.7|54
1652806500000|2022-05-17 16:55:00|96734|96684|96736.2|96686.2|96737.1|96687.1|96731|96681|55
1652806510000|2022-05-17 16:55:10|96736.4|96686.4|96731.7|96681.7|96737.5|96699.6|96724.6|96680.7|56
1652806520000|2022-05-17 16:55:20|96731.9|96681.9|96742.4|96692.4|96742.4|96692.4|96730.8|96680.8|60
1652806530000|2022-05-17 16:55:30|96741.5|96691.5|96735.4|96685.4|96741.6|96691.6|96732.6|96682.6|60
1652806540000|2022-05-17 16:55:40|96736.5|96686.5|96731.4|96681.4|96737.1|96687.1|96728.9|96678.9|67
1652806550000|2022-05-17 16:55:50|96730.6|96680.6|96725|96675|96731.7|96681.7|96725|96675|44
1652806560000|2022-05-17 16:56:00|96726.3|96676.3|96733.1|96683.1|96736.2|96701|96717.4|96676.3|37
1652806570000|2022-05-17 16:56:10|96732.6|96682.6|96733.3|96683.3|96742.6|96704.7|96726.6|96682.6|36
1652806580000|2022-05-17 16:56:20|96733.5|96683.5|96719.1|96694.1|96738|96694.1|96719.1|96682.4|11
1652806590000|2022-05-17 16:56:30|96724.5|96699.5|96735|96685|96736.3|96699.5|96724.5|96684.8|13
1652806600000|2022-05-17 16:56:40|96735.2|96685.2|96736.5|96686.5|96737.9|96700.7|96725.4|96684|21
1652806610000|2022-05-17 16:56:50|96734.4|96684.4|96738.5|96688.5|96740.9|96703|96726.4|96684.4|30
1652806620000|2022-05-17 16:57:00|96739.1|96689.1|96734.2|96684.2|96739.8|96689.8|96732.4|96682.4|53
1652806630000|2022-05-17 16:57:10|96733.2|96683.2|96731.3|96681.3|96735.5|96685.5|96730.6|96680.6|28
1652806640000|2022-05-17 16:57:20|96730.7|96680.7|96731.8|96681.8|96734.3|96695.9|96719.4|96679|38
1652806650000|2022-05-17 16:57:30|96730.1|96680.1|96731.6|96681.6|96734.4|96684.4|96729.2|96679.2|25
1652806660000|2022-05-17 16:57:40|96732.2|96682.2|96730.9|96680.9|96733.3|96699.1|96715.9|96675.9|38
1652806670000|2022-05-17 16:57:50|96732.4|96682.4|96719.1|96694.1|96733.2|96697.5|96716.9|96677|42
1652806680000|2022-05-17 16:58:00|96728.3|96678.3|96726.7|96676.7|96728.3|96678.3|96725.4|96675.4|26
1652806690000|2022-05-17 16:58:10|96727|96677|96709.8|96659.8|96728.1|96692.6|96709.7|96659.7|46
1652806700000|2022-05-17 16:58:20|96709.6|96659.6|96706.9|96656.9|96711.7|96661.7|96704.8|96654.8|42
1652806710000|2022-05-17 16:58:30|96707.1|96657.1|96706.8|96656.8|96710.9|96660.9|96705.9|96655.9|38
1652806720000|2022-05-17 16:58:40|96707.7|96657.7|96707|96657|96709.5|96659.5|96706.7|96656.7|34
1652806730000|2022-05-17 16:58:50|96708.4|96658.4|96713.4|96663.4|96715.9|96665.9|96707.7|96657.7|46
1652806740000|2022-05-17 16:59:00|96714|96664|96714.4|96664.4|96714.9|96664.9|96713.8|96663.8|27
1652806750000|2022-05-17 16:59:10|96713.9|96663.9|96715.6|96665.6|96721.3|96671.3|96713.6|96663.6|37
1652806760000|2022-05-17 16:59:20|96715.9|96665.9|96735.6|96685.6|96735.6|96685.6|96715.9|96665.9|48
1652806770000|2022-05-17 16:59:30|96732|96682|96735.6|96685.6|96745.3|96695.3|96731.2|96681.2|61
1652806780000|2022-05-17 16:59:40|96735.5|96685.5|96733.2|96683.2|96736.7|96686.7|96732.1|96682.1|57
1652806790000|2022-05-17 16:59:50|96733.5|96683.5|96746.6|96696.6|96746.6|96696.6|96731.8|96681.8|62
1652806800000|2022-05-17 17:00:00|96745.7|96695.7|96755|96705|96758.7|96708.7|96745.7|96695.7|69
1652806810000|2022-05-17 17:00:10|96754.2|96704.2|96747.1|96697.1|96754.3|96704.3|96746.8|96696.8|58
1652806820000|2022-05-17 17:00:20|96747.2|96697.2|96747.2|96697.2|96747.7|96697.7|96745.4|96695.4|43
1652806830000|2022-05-17 17:00:30|96747.1|96697.1|96746.4|96696.4|96747.5|96697.5|96746.2|96696.2|25
1652806840000|2022-05-17 17:00:40|96746.1|96696.1|96742.1|96692.1|96746.1|96696.1|96741|96691|46
1652806850000|2022-05-17 17:00:50|96742|96692|96734.5|96684.5|96742.7|96692.7|96731.6|96681.6|42
1652806860000|2022-05-17 17:01:00|96735.2|96685.2|96735.4|96685.4|96736.8|96686.8|96734.2|96684.2|41
1652806870000|2022-05-17 17:01:10|96735.5|96685.5|96734.4|96684.4|96735.6|96685.6|96733.6|96683.6|27
1652806880000|2022-05-17 17:01:20|96734.2|96684.2|96729.7|96679.7|96734.5|96684.5|96729.7|96679.7|45
1652806890000|2022-05-17 17:01:30|96730|96680|96726.7|96676.7|96732.4|96682.4|96724.2|96674.2|43
1652806900000|2022-05-17 17:01:40|96727.4|96677.4|96732.4|96682.4|96734.6|96684.6|96726.9|96676.9|37
1652806910000|2022-05-17 17:01:50|96731.8|96681.8|96734.8|96684.8|96734.8|96684.8|96731.7|96681.7|34
1652806920000|2022-05-17 17:02:00|96735|96685|96734.7|96684.7|96735.5|96685.5|96734.3|96684.3|28
1652806930000|2022-05-17 17:02:10|96734.5|96684.5|96738.6|96688.6|96741.4|96691.4|96734.5|96684.5|34
1652806940000|2022-05-17 17:02:20|96738.5|96688.5|96738.8|96688.8|96739.7|96689.7|96735.9|96685.9|45
1652806950000|2022-05-17 17:02:30|96739|96689|96739.2|96689.2|96746.3|96696.3|96738.4|96688.4|40
1652806960000|2022-05-17 17:02:40|96738.9|96688.9|96742|96692|96742.3|96692.3|96736.6|96686.6|55
1652806970000|2022-05-17 17:02:50|96741.9|96691.9|96740.9|96690.9|96742.2|96692.2|96738.9|96688.9|42
1652806980000|2022-05-17 17:03:00|96740.6|96690.6|96743.3|96693.3|96744|96694|96740.6|96690.6|33
1652806990000|2022-05-17 17:03:10|96743.2|96693.2|96743.8|96693.8|96744.1|96694.1|96741.8|96691.8|52
1652807000000|2022-05-17 17:03:20|96743.7|96693.7|96743.2|96693.2|96743.8|96693.8|96742.4|96692.4|27
1652807010000|2022-05-17 17:03:30|96742.9|96692.9|96744.1|96694.1|96744.2|96694.2|96742.9|96692.9|7
1652807020000|2022-05-17 17:03:40|96743.7|96693.7|96745.4|96695.4|96747.4|96697.4|96738.6|96688.6|40
1652807030000|2022-05-17 17:03:50|96745.7|96695.7|96746.7|96696.7|96748.5|96698.5|96745.7|96695.7|31
1652807040000|2022-05-17 17:04:00|96747.1|96697.1|96747.9|96697.9|96748.3|96698.3|96746.6|96696.6|20
1652807050000|2022-05-17 17:04:10|96747.8|96697.8|96748|96698|96748.3|96698.3|96747.4|96697.4|26
1652807060000|2022-05-17 17:04:20|96747.9|96697.9|96748.9|96698.9|96750.9|96700.9|96747.3|96697.3|34
1652807070000|2022-05-17 17:04:30|96748.8|96698.8|96749.9|96699.9|96750.2|96700.2|96748.5|96698.5|31
1652807080000|2022-05-17 17:04:40|96750.3|96700.3|96742.5|96692.5|96750.3|96700.3|96742.5|96692.5|30
1652807090000|2022-05-17 17:04:50|96743|96693|96742.9|96692.9|96744.1|96694.1|96742.5|96692.5|24
1652807100000|2022-05-17 17:05:00|96743.6|96693.6|96746.8|96696.8|96749|96699|96743.6|96693.6|41
1652807110000|2022-05-17 17:05:10|96746.4|96696.4|96741.8|96691.8|96747|96697|96741.4|96691.4|35
1652807120000|2022-05-17 17:05:20|96742|96692|96741.9|96691.9|96742.2|96692.2|96740.3|96690.3|22
1652807130000|2022-05-17 17:05:30|96741.8|96691.8|96738.2|96688.2|96742.1|96692.1|96737.8|96687.8|31
1652807140000|2022-05-17 17:05:40|96738.1|96688.1|96736.8|96686.8|96738.3|96688.3|96736.7|96686.7|26
1652807150000|2022-05-17 17:05:50|96737|96687|96733.9|96683.9|96737|96687|96733.8|96683.8|18
1652807160000|2022-05-17 17:06:00|96733.4|96683.4|96737.4|96687.4|96738.1|96688.1|96733.2|96683.2|28
1652807170000|2022-05-17 17:06:10|96737.3|96687.3|96738.8|96688.8|96739|96689|96736.6|96686.6|30
1652807180000|2022-05-17 17:06:20|96738.7|96688.7|96739.8|96689.8|96740.2|96690.2|96735.2|96685.2|35
1652807190000|2022-05-17 17:06:30|96739.3|96689.3|96739.3|96689.3|96739.3|96689.3|96738.5|96688.5|27
1652807200000|2022-05-17 17:06:40|96739.2|96689.2|96739.5|96689.5|96740|96690|96739.2|96689.2|21
1652807210000|2022-05-17 17:06:50|96739.9|96689.9|96741.3|96691.3|96744.6|96694.6|96739.4|96689.4|35
1652807220000|2022-05-17 17:07:00|96741.4|96691.4|96748|96698|96750|96700|96741.3|96691.3|41
1652807230000|2022-05-17 17:07:10|96746.8|96696.8|96750.5|96700.5|96751.7|96701.7|96746.4|96696.4|45
1652807240000|2022-05-17 17:07:20|96750.7|96700.7|96750.2|96700.2|96752.7|96702.7|96750.2|96700.2|52
1652807250000|2022-05-17 17:07:30|96749.1|96699.1|96750|96700|96750.6|96700.6|96744.8|96694.8|42
1652807260000|2022-05-17 17:07:40|96749.9|96699.9|96751.3|96701.3|96751.3|96701.3|96749.8|96699.8|38
1652807270000|2022-05-17 17:07:50|96751.5|96701.5|96751.8|96701.8|96751.8|96701.8|96751|96701|12
1652807280000|2022-05-17 17:08:00|96755.2|96705.2|96755.3|96705.3|96756.1|96717.6|96742.6|96701.3|24
1652807290000|2022-05-17 17:08:10|96755.1|96705.1|96752.2|96702.2|96755.1|96705.1|96736.5|96686.5|44
1652807300000|2022-05-17 17:08:20|96751.1|96701.1|96760.5|96710.5|96760.7|96710.7|96748.3|96698.3|52
1652807310000|2022-05-17 17:08:30|96759.6|96709.6|96762|96712|96769.6|96719.6|96756.3|96706.3|53
1652807320000|2022-05-17 17:08:40|96763.9|96713.9|96758.6|96708.6|96764.9|96714.9|96757.9|96707.9|37
1652807330000|2022-05-17 17:08:50|96759.1|96709.1|96755.7|96705.7|96759.5|96709.5|96755.7|96705.7|38
1652807340000|2022-05-17 17:09:00|96755.8|96705.8|96749.7|96699.7|96756.5|96706.5|96748.8|96698.8|42
1652807350000|2022-05-17 17:09:10|96749.8|96699.8|96756.1|96706.1|96757.1|96707.1|96749.8|96699.8|35
1652807360000|2022-05-17 17:09:20|96755.7|96705.7|96754.8|96704.8|96764.2|96714.2|96754.4|96704.4|50
1652807370000|2022-05-17 17:09:30|96757.6|96707.6|96757.3|96707.3|96761.6|96711.6|96752.8|96702.8|50
1652807380000|2022-05-17 17:09:40|96756.4|96706.4|96766.6|96716.6|96772|96722|96755.9|96705.9|51
1652807390000|2022-05-17 17:09:50|96768|96718|96761.3|96711.3|96774.4|96724.4|96759.2|96709.2|60
1652807400000|2022-05-17 17:10:00|96761.1|96711.1|96761.4|96711.4|96767.1|96717.1|96760.1|96710.1|53
1652807410000|2022-05-17 17:10:10|96762.5|96712.5|96757.5|96707.5|96762.5|96712.5|96756.9|96706.9|33
1652807420000|2022-05-17 17:10:20|96757|96707|96772.9|96722.9|96773.7|96723.7|96757|96707|31
1652807430000|2022-05-17 17:10:30|96773.2|96723.2|96772.9|96722.9|96773.5|96723.5|96768.1|96718.1|56
1652807440000|2022-05-17 17:10:40|96769.7|96719.7|96770|96720|96772.4|96722.4|96769.5|96719.5|42
1652807450000|2022-05-17 17:10:50|96770.1|96720.1|96760.2|96710.2|96770.1|96720.1|96760.2|96710.2|39
1652807460000|2022-05-17 17:11:00|96760.4|96710.4|96755.4|96705.4|96760.4|96710.4|96755.1|96705.1|37
1652807470000|2022-05-17 17:11:10|96755.6|96705.6|96744.2|96694.2|96755.6|96705.6|96743.9|96693.9|44
1652807480000|2022-05-17 17:11:20|96743.6|96693.6|96748.6|96698.6|96749.5|96699.5|96743.6|96693.6|30
1652807490000|2022-05-17 17:11:30|96749.4|96699.4|96748.2|96698.2|96750.3|96700.3|96746.4|96696.4|40
1652807500000|2022-05-17 17:11:40|96747.9|96697.9|96761.7|96711.7|96763.2|96713.2|96746|96696|52
1652807510000|2022-05-17 17:11:50|96761.6|96711.6|96758.7|96708.7|96761.9|96711.9|96757.9|96707.9|40
1652807520000|2022-05-17 17:12:00|96758.9|96708.9|96760.5|96710.5|96762.5|96712.5|96753.9|96703.9|46
1652807530000|2022-05-17 17:12:10|96760.6|96710.6|96755.7|96705.7|96761|96711|96753.1|96703.1|47
1652807540000|2022-05-17 17:12:20|96756|96706|96750.8|96700.8|96756.1|96706.1|96750.4|96700.4|39
1652807550000|2022-05-17 17:12:30|96751|96701|96746.2|96696.2|96753|96703|96745.7|96695.7|51
1652807560000|2022-05-17 17:12:40|96745.8|96695.8|96734.8|96684.8|96745.8|96695.8|96733|96683|52
1652807570000|2022-05-17 17:12:50|96734.9|96684.9|96736.5|96686.5|96737.4|96687.4|96734|96684|49
1652807580000|2022-05-17 17:13:00|96736.8|96686.8|96718.7|96668.7|96736.8|96686.8|96712.5|96662.5|72
1652807590000|2022-05-17 17:13:10|96718.5|96668.5|96714.8|96664.8|96719.1|96669.1|96713|96663|62
1652807600000|2022-05-17 17:13:20|96716.3|96666.3|96708.2|96658.2|96720.6|96670.6|96707.4|96657.4|51
1652807610000|2022-05-17 17:13:30|96707.7|96657.7|96689|96639|96710.4|96660.4|96689|96639|61
1652807620000|2022-05-17 17:13:40|96687.2|96637.2|96683.2|96633.2|96688.3|96638.3|96677.5|96627.5|59
1652807630000|2022-05-17 17:13:50|96681.7|96631.7|96677.1|96627.1|96683.6|96633.6|96676.7|96626.7|63
1652807640000|2022-05-17 17:14:00|96675.2|96625.2|96671.1|96621.1|96675.2|96625.2|96664.4|96614.4|66
1652807650000|2022-05-17 17:14:10|96671.3|96621.3|96672.3|96622.3|96674|96624|96665|96615|67
1652807660000|2022-05-17 17:14:20|96669.7|96619.7|96674.4|96624.4|96678|96628|96667.6|96617.6|56
1652807670000|2022-05-17 17:14:30|96674.5|96624.5|96673.3|96623.3|96686.4|96636.4|96673.3|96623.3|61
1652807680000|2022-05-17 17:14:40|96672.3|96622.3|96687.3|96637.3|96691.1|96641.1|96671.8|96621.8|66
1652807690000|2022-05-17 17:14:50|96687.5|96637.5|96696.9|96646.9|96699.8|96649.8|96685.1|96635.1|66
1652807700000|2022-05-17 17:15:00|96696.7|96646.7|96689.6|96639.6|96698.1|96648.1|96689.6|96639.6|53
1652807710000|2022-05-17 17:15:10|96690.1|96640.1|96699.2|96649.2|96699.3|96649.3|96690.1|96640.1|59
1652807720000|2022-05-17 17:15:20|96698.5|96648.5|96704.2|96654.2|96708.5|96658.5|96694.5|96644.5|55
1652807730000|2022-05-17 17:15:30|96704.8|96654.8|96700.8|96650.8|96706.1|96656.1|96699.2|96649.2|56
1652807740000|2022-05-17 17:15:40|96699.6|96649.6|96696.2|96646.2|96700.3|96650.3|96695.8|96645.8|46
1652807750000|2022-05-17 17:15:50|96696.3|96646.3|96694.3|96644.3|96699.7|96649.7|96693.9|96643.9|34
1652807760000|2022-05-17 17:16:00|96693.6|96643.6|96692|96642|96695.2|96645.2|96692|96642|33
1652807770000|2022-05-17 17:16:10|96691.3|96641.3|96685|96635|96692.8|96642.8|96682.4|96632.4|49
1652807780000|2022-05-17 17:16:20|96685.3|96635.3|96687.8|96637.8|96688.6|96638.6|96685.2|96635.2|32
1652807790000|2022-05-17 17:16:30|96688|96638|96678.7|96628.7|96688.1|96638.1|96678.7|96628.7|42
1652807800000|2022-05-17 17:16:40|96679.1|96629.1|96681.7|96631.7|96681.7|96631.7|96678.3|96628.3|37
1652807810000|2022-05-17 17:16:50|96681.5|96631.5|96679.1|96629.1|96681.5|96631.5|96679.1|96629.1|28
1652807820000|2022-05-17 17:17:00|96679.4|96629.4|96675|96625|96679.4|96629.4|96672.2|96622.2|49
1652807830000|2022-05-17 17:17:10|96675.3|96625.3|96676.2|96626.2|96683.5|96633.5|96674.2|96624.2|54
1652807840000|2022-05-17 17:17:20|96676.3|96626.3|96673.1|96623.1|96677.3|96627.3|96670|96620|50
1652807850000|2022-05-17 17:17:30|96672.9|96622.9|96670.3|96620.3|96676|96626|96670.3|96620.3|41
1652807860000|2022-05-17 17:17:40|96670.8|96620.8|96667.7|96617.7|96670.9|96620.9|96663.9|96613.9|45
1652807870000|2022-05-17 17:17:50|96667.8|96617.8|96671.8|96621.8|96673.3|96623.3|96667|96617|39
1652807880000|2022-05-17 17:18:00|96671.4|96621.4|96675.2|96625.2|96675.2|96625.2|96669.5|96619.5|48
1652807890000|2022-05-17 17:18:10|96675.4|96625.4|96681.1|96631.1|96681.1|96631.1|96672.8|96622.8|46
1652807900000|2022-05-17 17:18:20|96679.4|96629.4|96676.1|96626.1|96680.4|96630.4|96675|96625|37
1652807910000|2022-05-17 17:18:30|96674.5|96624.5|96681.2|96631.2|96685.7|96635.7|96672.9|96622.9|54
1652807920000|2022-05-17 17:18:40|96681.5|96631.5|96701.7|96651.7|96702.7|96652.7|96681.5|96631.5|51
1652807930000|2022-05-17 17:18:50|96701.8|96651.8|96695|96645|96704.7|96654.7|96689.8|96639.8|27
1652807940000|2022-05-17 17:19:00|96691.1|96641.1|96690.7|96640.7|96697.6|96647.6|96686.9|96636.9|39
1652807950000|2022-05-17 17:19:10|96688.7|96638.7|96686.2|96636.2|96690.7|96640.7|96685.5|96635.5|40
1652807960000|2022-05-17 17:19:20|96686.1|96636.1|96682.1|96632.1|96688|96638|96681.2|96631.2|35
1652807970000|2022-05-17 17:19:30|96681.7|96631.7|96680.9|96630.9|96683.8|96633.8|96678.8|96628.8|27
1652807980000|2022-05-17 17:19:40|96681.7|96631.7|96688.5|96638.5|96688.5|96638.5|96681.3|96631.3|14
1652807990000|2022-05-17 17:19:50|96688.1|96638.1|96696.2|96646.2|96697.3|96647.3|96685.4|96635.4|32
1652808000000|2022-05-17 17:20:00|96697.2|96647.2|96702.7|96652.7|96705.9|96655.9|96695.5|96645.5|43
1652808010000|2022-05-17 17:20:10|96702.8|96652.8|96705.9|96655.9|96706.7|96656.7|96702.8|96652.8|35
1652808020000|2022-05-17 17:20:20|96706|96656|96705.8|96655.8|96709.1|96659.1|96703.6|96653.6|37
1652808030000|2022-05-17 17:20:30|96705.9|96655.9|96704.2|96654.2|96707.2|96657.2|96702|96652|31
1652808040000|2022-05-17 17:20:40|96705.9|96655.9|96705.6|96655.6|96706.1|96656.1|96703.1|96653.1|33
1652808050000|2022-05-17 17:20:50|96704.8|96654.8|96701.4|96651.4|96705.5|96655.5|96700.6|96650.6|36
1652808060000|2022-05-17 17:21:00|96701.6|96651.6|96700|96650|96701.7|96651.7|96699.9|96649.9|26
1652808070000|2022-05-17 17:21:10|96700.3|96650.3|96706|96656|96706.1|96656.1|96700.3|96650.3|14
1652808080000|2022-05-17 17:21:20|96702.9|96652.9|96703.8|96653.8|96704.8|96654.8|96702.4|96652.4|15
1652808090000|2022-05-17 17:21:30|96704.3|96654.3|96704.2|96654.2|96704.5|96654.5|96704.2|96654.2|6
1652808100000|2022-05-17 17:21:40|96703.3|96653.3|96703.1|96653.1|96703.9|96653.9|96702.4|96652.4|20
1652808110000|2022-05-17 17:21:50|96702.8|96652.8|96705.5|96655.5|96705.5|96655.5|96702.5|96652.5|16
1652808120000|2022-05-17 17:22:00|96704.4|96654.4|96705|96655|96706.5|96656.5|96702.4|96652.4|32
1652808130000|2022-05-17 17:22:10|96704.9|96654.9|96704.7|96654.7|96706.1|96656.1|96704.7|96654.7|17
1652808140000|2022-05-17 17:22:20|96705|96655|96704.8|96654.8|96707.2|96657.2|96704.8|96654.8|11
1652808150000|2022-05-17 17:22:30|96705.1|96655.1|96705.3|96655.3|96707.7|96657.7|96704.7|96654.7|12
1652808160000|2022-05-17 17:22:40|96705.2|96655.2|96702.6|96652.6|96706.8|96656.8|96699.8|96649.8|42
1652808170000|2022-05-17 17:22:50|96703.3|96653.3|96708.9|96658.9|96709.8|96659.8|96702.9|96652.9|46
1652808180000|2022-05-17 17:23:00|96709.1|96659.1|96707.3|96657.3|96717.6|96667.6|96707.3|96657.3|51
1652808190000|2022-05-17 17:23:10|96707.1|96657.1|96712|96662|96712.6|96662.6|96704.8|96654.8|50
1652808200000|2022-05-17 17:23:20|96711.5|96661.5|96701.6|96651.6|96715.1|96665.1|96701.2|96651.2|36
1652808210000|2022-05-17 17:23:30|96701.3|96651.3|96703|96653|96705.1|96655.1|96699.8|96649.8|57
1652808220000|2022-05-17 17:23:40|96703.1|96653.1|96705|96655|96706.4|96656.4|96702.9|96652.9|45
1652808230000|2022-05-17 17:23:50|96705.2|96655.2|96707.3|96657.3|96710.7|96660.7|96702.1|96652.1|34
1652808240000|2022-05-17 17:24:00|96706.1|96656.1|96710|96660|96710.9|96660.9|96706.1|96656.1|48
1652808250000|2022-05-17 17:24:10|96709.6|96659.6|96710.1|96660.1|96711.1|96661.1|96708.2|96658.2|40
1652808260000|2022-05-17 17:24:20|96709.7|96659.7|96711|96661|96712.5|96662.5|96709|96659|31
1652808270000|2022-05-17 17:24:30|96711.3|96661.3|96709.7|96659.7|96712.1|96662.1|96708.5|96658.5|34
1652808280000|2022-05-17 17:24:40|96709.8|96659.8|96710.3|96660.3|96710.3|96660.3|96708.5|96658.5|36
1652808290000|2022-05-17 17:24:50|96709.9|96659.9|96713|96663|96715.9|96677.2|96702.2|96659.9|43
1652808300000|2022-05-17 17:25:00|96713.5|96663.5|96711.9|96661.9|96716.1|96666.1|96709.6|96659.6|32
1652808310000|2022-05-17 17:25:10|96711.5|96661.5|96713.8|96663.8|96714.4|96664.4|96711.5|96661.5|28
1652808320000|2022-05-17 17:25:20|96713.5|96663.5|96713.3|96663.3|96713.7|96663.7|96712.7|96662.7|26
1652808330000|2022-05-17 17:25:30|96713.1|96663.1|96698.7|96673.7|96713.5|96675.7|96698.7|96663.1|15
1652808340000|2022-05-17 17:25:40|96700|96675|96709.5|96659.5|96712|96676.5|96699.2|96659.5|11
1652808350000|2022-05-17 17:25:50|96710.2|96660.2|96713.8|96663.8|96718.1|96668.1|96709.5|96659.5|36
1652808360000|2022-05-17 17:26:00|96713.9|96663.9|96707|96657|96713.9|96663.9|96704.4|96654.4|45
1652808370000|2022-05-17 17:26:10|96706.2|96656.2|96703.3|96653.3|96707.2|96657.2|96702.5|96652.5|47
1652808380000|2022-05-17 17:26:20|96703.8|96653.8|96703.4|96653.4|96704.3|96654.3|96702.2|96652.2|21
1652808390000|2022-05-17 17:26:30|96703.8|96653.8|96702.6|96652.6|96703.9|96653.9|96701.8|96651.8|35
1652808400000|2022-05-17 17:26:40|96702.5|96652.5|96690.1|96640.1|96702.5|96652.5|96687.9|96637.9|47
1652808410000|2022-05-17 17:26:50|96690.3|96640.3|96686.2|96636.2|96691.6|96641.6|96682.7|96632.7|52
1652808420000|2022-05-17 17:27:00|96686.3|96636.3|96698.3|96648.3|96698.7|96648.7|96685.1|96635.1|60
1652808430000|2022-05-17 17:27:10|96691.5|96641.5|96698.2|96648.2|96699.3|96649.3|96691.5|96641.5|42
1652808440000|2022-05-17 17:27:20|96698.4|96648.4|96701.4|96651.4|96701.6|96651.6|96697.1|96647.1|19
1652808450000|2022-05-17 17:27:30|96697.6|96647.6|96710.9|96660.9|96715.3|96665.3|96690.8|96640.8|55
1652808460000|2022-05-17 17:27:40|96711.2|96661.2|96708.8|96658.8|96711.2|96661.2|96707.8|96657.8|46
1652808470000|2022-05-17 17:27:50|96708.1|96658.1|96709.6|96659.6|96718.4|96668.4|96707.8|96657.8|59
1652808480000|2022-05-17 17:28:00|96709.4|96659.4|96713.1|96663.1|96716|96666|96708.5|96658.5|31
1652808490000|2022-05-17 17:28:10|96714.4|96664.4|96717|96667|96718.2|96668.2|96713.9|96663.9|52
1652808500000|2022-05-17 17:28:20|96717.2|96667.2|96724.7|96674.7|96726.9|96676.9|96715.9|96665.9|52
1652808510000|2022-05-17 17:28:30|96724.2|96674.2|96718.6|96668.6|96725.1|96675.1|96716.8|96666.8|45
1652808520000|2022-05-17 17:28:40|96719.1|96669.1|96720.1|96670.1|96720.1|96670.1|96718.7|96668.7|37
1652808530000|2022-05-17 17:28:50|96719.9|96669.9|96711.5|96661.5|96719.9|96669.9|96711.1|96661.1|46
1652808540000|2022-05-17 17:29:00|96711.6|96661.6|96711.6|96661.6|96712.8|96662.8|96707.5|96657.5|48
1652808550000|2022-05-17 17:29:10|96712.5|96662.5|96706.8|96656.8|96713.4|96663.4|96706.2|96656.2|46
1652808560000|2022-05-17 17:29:20|96707.2|96657.2|96707.9|96657.9|96707.9|96657.9|96705.6|96655.6|36
1652808570000|2022-05-17 17:29:30|96707.7|96657.7|96711.6|96661.6|96711.6|96661.6|96704.7|96654.7|40
1652808580000|2022-05-17 17:29:40|96711.3|96661.3|96717.1|96667.1|96724.4|96674.4|96710|96660|62
1652808590000|2022-05-17 17:29:50|96717.4|96667.4|96725.2|96675.2|96725.2|96675.2|96702.7|96652.7|60
1652808600000|2022-05-17 17:30:00|96727|96677|96720.2|96670.2|96727.8|96677.8|96719.4|96669.4|47
1652808610000|2022-05-17 17:30:10|96719.5|96669.5|96707.8|96657.8|96720.5|96670.5|96707.8|96657.8|61
1652808620000|2022-05-17 17:30:20|96708.7|96658.7|96712.2|96662.2|96713.9|96663.9|96708|96658|60
1652808630000|2022-05-17 17:30:30|96712.3|96662.3|96727.3|96677.3|96727.3|96677.3|96712.3|96662.3|53
1652808640000|2022-05-17 17:30:40|96724.6|96674.6|96733.2|96683.2|96733.8|96683.8|96724.3|96674.3|54
1652808650000|2022-05-17 17:30:50|96733.4|96683.4|96736.6|96686.6|96738.5|96688.5|96728.2|96678.2|54
1652808660000|2022-05-17 17:31:00|96737|96687|96723.5|96673.5|96737|96687|96706.5|96670.2|72
1652808670000|2022-05-17 17:31:10|96723.1|96673.1|96703.4|96653.4|96724|96674|96700.5|96650.5|65
1652808680000|2022-05-17 17:31:20|96702.8|96652.8|96699.8|96649.8|96704.2|96654.2|96692.3|96642.3|66
1652808690000|2022-05-17 17:31:30|96700|96650|96690|96640|96723.2|96673.2|96689|96639|75
1652808700000|2022-05-17 17:31:40|96688.9|96638.9|96687.3|96637.3|96690.1|96640.1|96680|96630|74
1652808710000|2022-05-17 17:31:50|96689.4|96639.4|96682.8|96632.8|96700.6|96650.6|96681.1|96631.1|71
1652808720000|2022-05-17 17:32:00|96683.2|96633.2|96680|96630|96685.9|96635.9|96676.6|96626.6|57
1652808730000|2022-05-17 17:32:10|96680.3|96630.3|96680.8|96630.8|96683.1|96633.1|96676.9|96626.9|47
1652808740000|2022-05-17 17:32:20|96681.5|96631.5|96694.8|96644.8|96699.1|96649.1|96680|96630|47
1652808750000|2022-05-17 17:32:30|96696.7|96646.7|96680.3|96630.3|96701.1|96651.1|96675.5|96625.5|66
1652808760000|2022-05-17 17:32:40|96678.6|96628.6|96665.1|96615.1|96680.9|96630.9|96661.4|96611.4|65
1652808770000|2022-05-17 17:32:50|96664.6|96614.6|96660.5|96610.5|96667.3|96617.3|96658.3|96608.3|63
1652808780000|2022-05-17 17:33:00|96660.7|96610.7|96654.7|96604.7|96663.5|96613.5|96650.9|96600.9|53
1652808790000|2022-05-17 17:33:10|96654.2|96604.2|96659.4|96609.4|96660|96610|96652.2|96602.2|45
1652808800000|2022-05-17 17:33:20|96659.5|96609.5|96660.6|96610.6|96660.8|96610.8|96658.1|96608.1|31
1652808810000|2022-05-17 17:33:30|96661.2|96611.2|96664.6|96614.6|96665.8|96615.8|96659.5|96609.5|36
1652808820000|2022-05-17 17:33:40|96664.5|96614.5|96663.9|96613.9|96664.6|96614.6|96661.3|96611.3|44
1652808830000|2022-05-17 17:33:50|96663.7|96613.7|96657.8|96607.8|96664.3|96614.3|96657.3|96607.3|27
1652808840000|2022-05-17 17:34:00|96657.5|96607.5|96656.5|96606.5|96658|96608|96655.7|96605.7|44
1652808850000|2022-05-17 17:34:10|96656.4|96606.4|96656|96606|96656.7|96606.7|96655.2|96605.2|26
1652808860000|2022-05-17 17:34:20|96655|96605|96660.7|96610.7|96660.7|96610.7|96654.9|96604.9|33
1652808870000|2022-05-17 17:34:30|96660.8|96610.8|96662.4|96612.4|96663|96613|96660.7|96610.7|32
1652808880000|2022-05-17 17:34:40|96662.6|96612.6|96658.3|96608.3|96662.9|96612.9|96657.2|96607.2|35
1652808890000|2022-05-17 17:34:50|96658.6|96608.6|96656.7|96606.7|96658.6|96608.6|96656.5|96606.5|35
1652808900000|2022-05-17 17:35:00|96656.4|96606.4|96657.6|96607.6|96658.4|96608.4|96656|96606|23
1652808910000|2022-05-17 17:35:10|96657.5|96607.5|96656.2|96606.2|96657.5|96607.5|96656|96606|35
1652808920000|2022-05-17 17:35:20|96656.4|96606.4|96662.3|96612.3|96662.3|96612.3|96656.4|96606.4|40
1652808930000|2022-05-17 17:35:30|96661.8|96611.8|96661.6|96611.6|96661.8|96611.8|96659.3|96609.3|26
1652808940000|2022-05-17 17:35:40|96661.2|96611.2|96661.4|96611.4|96661.6|96611.6|96660.6|96610.6|18
1652808950000|2022-05-17 17:35:50|96661.1|96611.1|96657.2|96607.2|96661.1|96611.1|96656.7|96606.7|31
1652808960000|2022-05-17 17:36:00|96657.1|96607.1|96651.2|96601.2|96657.2|96607.2|96645.4|96595.4|44
1652808970000|2022-05-17 17:36:10|96650.7|96600.7|96645|96595|96651.6|96601.6|96642|96592|34
1652808980000|2022-05-17 17:36:20|96645.2|96595.2|96642.7|96592.7|96645.9|96595.9|96641.5|96591.5|39
1652808990000|2022-05-17 17:36:30|96642.6|96592.6|96645|96595|96646|96596|96641.5|96591.5|24
1652809000000|2022-05-17 17:36:40|96645.1|96595.1|96644.5|96594.5|96645.7|96595.7|96644|96594|19
1652809010000|2022-05-17 17:36:50|96645|96595|96644.6|96594.6|96645.7|96595.7|96643.3|96593.3|29
1652809020000|2022-05-17 17:37:00|96644.8|96594.8|96640.9|96590.9|96645.4|96595.4|96640.2|96590.2|41
1652809030000|2022-05-17 17:37:10|96640.8|96590.8|96641.1|96591.1|96647|96597|96640.2|96590.2|39
1652809040000|2022-05-17 17:37:20|96640.8|96590.8|96639.5|96589.5|96640.9|96590.9|96634.2|96584.2|38
1652809050000|2022-05-17 17:37:30|96640.7|96590.7|96636.9|96586.9|96640.7|96590.7|96635.3|96585.3|39
1652809060000|2022-05-17 17:37:40|96636.3|96586.3|96637.1|96587.1|96640.5|96590.5|96635.4|96585.4|29
1652809070000|2022-05-17 17:37:50|96636.7|96586.7|96632.7|96582.7|96636.8|96586.8|96631|96581|30
1652809080000|2022-05-17 17:38:00|96632.1|96582.1|96620|96570|96632.6|96582.6|96616.1|96566.1|52
1652809090000|2022-05-17 17:38:10|96618.8|96568.8|96614.6|96564.6|96620.2|96570.2|96614.6|96564.6|39
1652809100000|2022-05-17 17:38:20|96613.8|96563.8|96619.2|96569.2|96619.9|96569.9|96612.5|96562.5|36
1652809110000|2022-05-17 17:38:30|96619.3|96569.3|96635.2|96585.2|96637.5|96587.5|96619|96569|48
1652809120000|2022-05-17 17:38:40|96635.1|96585.1|96631.7|96581.7|96638.7|96588.7|96631.2|96581.2|46
1652809130000|2022-05-17 17:38:50|96631.8|96581.8|96632.8|96582.8|96633.9|96583.9|96630.6|96580.6|30
1652809140000|2022-05-17 17:39:00|96632.7|96582.7|96640.9|96590.9|96645.8|96595.8|96631.3|96581.3|38
1652809150000|2022-05-17 17:39:10|96642.9|96592.9|96641.8|96591.8|96643.1|96593.1|96641.1|96591.1|38
1652809160000|2022-05-17 17:39:20|96641.9|96591.9|96646.3|96596.3|96648.3|96598.3|96641.6|96591.6|31
1652809170000|2022-05-17 17:39:30|96645.5|96595.5|96646.4|96596.4|96649.2|96599.2|96644.4|96594.4|39
1652809180000|2022-05-17 17:39:40|96646.5|96596.5|96643.7|96593.7|96648.9|96598.9|96641.4|96591.4|35
1652809190000|2022-05-17 17:39:50|96643.8|96593.8|96647.9|96597.9|96648.5|96598.5|96643.4|96593.4|35
1652809200000|2022-05-17 17:40:00|96647.5|96597.5|96649.2|96599.2|96649.4|96599.4|96646|96596|34
1652809210000|2022-05-17 17:40:10|96649.3|96599.3|96659|96609|96659.1|96609.1|96648.8|96598.8|63
1652809220000|2022-05-17 17:40:20|96658.8|96608.8|96653.1|96603.1|96658.8|96608.8|96650|96600|47
1652809230000|2022-05-17 17:40:30|96652.8|96602.8|96652|96602|96652.9|96602.9|96651.3|96601.3|35
1652809240000|2022-05-17 17:40:40|96651.7|96601.7|96655.3|96605.3|96664.7|96614.7|96651.7|96601.7|40
1652809250000|2022-05-17 17:40:50|96655.5|96605.5|96654.2|96604.2|96656|96606|96653.9|96603.9|29
1652809260000|2022-05-17 17:41:00|96653.8|96603.8|96652.4|96602.4|96654.5|96604.5|96651.8|96601.8|29
1652809270000|2022-05-17 17:41:10|96652.3|96602.3|96659.1|96609.1|96659.2|96609.2|96652.3|96602.3|33
1652809280000|2022-05-17 17:41:20|96658.7|96608.7|96655.4|96605.4|96667.5|96617.5|96651.2|96601.2|53
1652809290000|2022-05-17 17:41:30|96655.6|96605.6|96655.9|96605.9|96657|96607|96654.7|96604.7|37
1652809300000|2022-05-17 17:41:40|96656|96606|96654.2|96604.2|96656.5|96606.5|96654.2|96604.2|38
1652809310000|2022-05-17 17:41:50|96654.3|96604.3|96655.9|96605.9|96656.4|96606.4|96654.3|96604.3|31
1652809320000|2022-05-17 17:42:00|96655.8|96605.8|96653.4|96603.4|96655.8|96605.8|96652.3|96602.3|22
1652809330000|2022-05-17 17:42:10|96641.7|96616.7|96654.3|96604.3|96655.9|96617.1|96639.9|96601.9|41
1652809340000|2022-05-17 17:42:20|96654.4|96604.4|96653.7|96603.7|96655.1|96605.1|96652.3|96602.3|44
1652809350000|2022-05-17 17:42:30|96653.8|96603.8|96649.1|96599.1|96654.1|96604.1|96649.1|96599.1|27
1652809360000|2022-05-17 17:42:40|96648.2|96598.2|96648.3|96598.3|96650.3|96600.3|96648.2|96598.2|27
1652809370000|2022-05-17 17:42:50|96648.4|96598.4|96648.6|96598.6|96648.8|96598.8|96648.2|96598.2|20
1652809380000|2022-05-17 17:43:00|96648.5|96598.5|96647.7|96597.7|96648.9|96598.9|96646.7|96596.7|28
1652809390000|2022-05-17 17:43:10|96647.8|96597.8|96648.5|96598.5|96649|96599|96647.4|96597.4|8
1652809400000|2022-05-17 17:43:20|96648.6|96598.6|96647.5|96597.5|96649.1|96599.1|96647.5|96597.5|13
1652809410000|2022-05-17 17:43:30|96647.4|96597.4|96649.4|96599.4|96649.4|96599.4|96643.7|96593.7|43
1652809420000|2022-05-17 17:43:40|96649.2|96599.2|96649.4|96599.4|96649.9|96599.9|96648.5|96598.5|22
1652809430000|2022-05-17 17:43:50|96649.5|96599.5|96651.5|96601.5|96653.1|96603.1|96648.2|96598.2|26
1652809440000|2022-05-17 17:44:00|96652.1|96602.1|96655.3|96605.3|96655.9|96605.9|96650.9|96600.9|30
1652809450000|2022-05-17 17:44:10|96655.2|96605.2|96667.1|96617.1|96667.1|96617.1|96653.9|96603.9|34
1652809460000|2022-05-17 17:44:20|96666.9|96616.9|96668.9|96618.9|96671.5|96621.5|96663.4|96613.4|36
1652809470000|2022-05-17 17:44:30|96669.1|96619.1|96669.4|96619.4|96674.3|96624.3|96668.4|96618.4|48
1652809480000|2022-05-17 17:44:40|96669|96619|96665.1|96615.1|96670.8|96620.8|96662.2|96612.2|33
1652809490000|2022-05-17 17:44:50|96665.7|96615.7|96668.8|96618.8|96670.1|96620.1|96665.6|96615.6|42
1652809500000|2022-05-17 17:45:00|96668.9|96618.9|96673.9|96623.9|96674.8|96624.8|96668.9|96618.9|34
1652809510000|2022-05-17 17:45:10|96674|96624|96671.8|96621.8|96675.6|96625.6|96671.8|96621.8|22
1652809520000|2022-05-17 17:45:20|96671.9|96621.9|96681.8|96631.8|96683.6|96633.6|96670.9|96620.9|45
1652809530000|2022-05-17 17:45:30|96681.7|96631.7|96697.6|96647.6|96700.4|96650.4|96681.1|96631.1|59
1652809540000|2022-05-17 17:45:40|96697.7|96647.7|96696.3|96646.3|96699.8|96649.8|96695.5|96645.5|37
1652809550000|2022-05-17 17:45:50|96696.5|96646.5|96694.4|96644.4|96701.1|96651.1|96694.2|96644.2|41
1652809560000|2022-05-17 17:46:00|96694.1|96644.1|96694.5|96644.5|96695.6|96645.6|96694.1|96644.1|36
1652809570000|2022-05-17 17:46:10|96695|96645|96696.1|96646.1|96696.2|96646.2|96694.9|96644.9|29
1652809580000|2022-05-17 17:46:20|96695.8|96645.8|96699.2|96649.2|96702.3|96652.3|96695.5|96645.5|51
1652809590000|2022-05-17 17:46:30|96698.1|96648.1|96696.4|96646.4|96698.2|96648.2|96694.8|96644.8|47
1652809600000|2022-05-17 17:46:40|96696.5|96646.5|96697.1|96647.1|96698.8|96648.8|96695.6|96645.6|45
1652809610000|2022-05-17 17:46:50|96697.4|96647.4|96700.5|96650.5|96702.1|96652.1|96696.5|96646.5|44
1652809620000|2022-05-17 17:47:00|96700.6|96650.6|96695.8|96645.8|96700.7|96650.7|96694.1|96644.1|51
1652809630000|2022-05-17 17:47:10|96695.2|96645.2|96691.4|96641.4|96695.2|96645.2|96691.1|96641.1|55
1652809640000|2022-05-17 17:47:20|96691.1|96641.1|96690.2|96640.2|96692.4|96642.4|96689.5|96639.5|42
1652809650000|2022-05-17 17:47:30|96691.9|96641.9|96688.1|96638.1|96699.4|96649.4|96687.5|96637.5|55
1652809660000|2022-05-17 17:47:40|96688.2|96638.2|96685.8|96635.8|96688.7|96638.7|96682.7|96632.7|45
1652809670000|2022-05-17 17:47:50|96684.8|96634.8|96685.9|96635.9|96688.2|96638.2|96684.2|96634.2|44
1652809680000|2022-05-17 17:48:00|96686|96636|96690.8|96640.8|96690.9|96640.9|96685.4|96635.4|33
1652809690000|2022-05-17 17:48:10|96690.9|96640.9|96689.1|96639.1|96690.9|96640.9|96686.8|96636.8|37
1652809700000|2022-05-17 17:48:20|96688.8|96638.8|96687.9|96637.9|96688.8|96638.8|96681.5|96631.5|51
1652809710000|2022-05-17 17:48:30|96687.7|96637.7|96685.9|96635.9|96687.7|96637.7|96681|96631|39
1652809720000|2022-05-17 17:48:40|96686.1|96636.1|96684.1|96634.1|96689.9|96639.9|96683.8|96633.8|38
1652809730000|2022-05-17 17:48:50|96684.7|96634.7|96674.3|96624.3|96684.7|96634.7|96673.4|96623.4|43
1652809740000|2022-05-17 17:49:00|96674.4|96624.4|96671.4|96621.4|96676|96626|96670.3|96620.3|50
1652809750000|2022-05-17 17:49:10|96671.6|96621.6|96674.4|96624.4|96674.4|96624.4|96671.5|96621.5|34
1652809760000|2022-05-17 17:49:20|96674.3|96624.3|96675.3|96625.3|96677.1|96627.1|96673|96623|36
1652809770000|2022-05-17 17:49:30|96675.5|96625.5|96669.5|96619.5|96675.5|96625.5|96669.3|96619.3|28
1652809780000|2022-05-17 17:49:40|96670.5|96620.5|96670.8|96620.8|96670.9|96620.9|96670|96620|20
1652809790000|2022-05-17 17:49:50|96671|96621|96670.2|96620.2|96671.4|96621.4|96670.1|96620.1|25
1652809800000|2022-05-17 17:50:00|96670.3|96620.3|96665.2|96615.2|96670.9|96620.9|96664.7|96614.7|26
1652809810000|2022-05-17 17:50:10|96665.6|96615.6|96668.6|96618.6|96668.8|96618.8|96664.7|96614.7|33
1652809820000|2022-05-17 17:50:20|96668.8|96618.8|96674.6|96624.6|96674.9|96624.9|96668.8|96618.8|37
1652809830000|2022-05-17 17:50:30|96674.4|96624.4|96669.3|96619.3|96674.6|96624.6|96669.3|96619.3|28
1652809840000|2022-05-17 17:50:40|96669.5|96619.5|96666.3|96616.3|96669.5|96619.5|96665.9|96615.9|31
1652809850000|2022-05-17 17:50:50|96666.2|96616.2|96664.5|96614.5|96666.4|96616.4|96664.2|96614.2|24
1652809860000|2022-05-17 17:51:00|96664.9|96614.9|96661.8|96611.8|96664.9|96614.9|96661.6|96611.6|30
1652809870000|2022-05-17 17:51:10|96661.9|96611.9|96657.6|96607.6|96664.7|96614.7|96656|96606|41
1652809880000|2022-05-17 17:51:20|96657.4|96607.4|96660.7|96610.7|96660.7|96610.7|96657|96607|26
1652809890000|2022-05-17 17:51:30|96660.6|96610.6|96661|96611|96661.1|96611.1|96660.5|96610.5|20
1652809900000|2022-05-17 17:51:40|96660.8|96610.8|96660.4|96610.4|96660.8|96610.8|96659.9|96609.9|17
1652809910000|2022-05-17 17:51:50|96660.5|96610.5|96657.2|96607.2|96661.1|96611.1|96657.2|96607.2|36
1652809920000|2022-05-17 17:52:00|96657.1|96607.1|96657|96607|96659|96609|96655.8|96605.8|33
1652809930000|2022-05-17 17:52:10|96656.9|96606.9|96657.6|96607.6|96661.2|96611.2|96656.8|96606.8|60
1652809940000|2022-05-17 17:52:20|96657.7|96607.7|96657.7|96607.7|96658.8|96608.8|96655.4|96605.4|47
1652809950000|2022-05-17 17:52:30|96657.9|96607.9|96654.3|96604.3|96658.7|96608.7|96653.7|96603.7|41
1652809960000|2022-05-17 17:52:40|96654.1|96604.1|96657.6|96607.6|96658.1|96608.1|96653.3|96603.3|40
1652809970000|2022-05-17 17:52:50|96657.5|96607.5|96656.6|96606.6|96657.6|96607.6|96654.6|96604.6|38
1652809980000|2022-05-17 17:53:00|96656.3|96606.3|96656.6|96606.6|96659.3|96609.3|96655.6|96605.6|36
1652809990000|2022-05-17 17:53:10|96656.7|96606.7|96659.5|96609.5|96659.5|96609.5|96656.6|96606.6|20
1652810000000|2022-05-17 17:53:20|96658.2|96608.2|96661.5|96611.5|96662.8|96622.5|96646.2|96608.2|28
1652810010000|2022-05-17 17:53:30|96661.4|96611.4|96657.3|96607.3|96661.9|96611.9|96655.3|96605.3|42
1652810020000|2022-05-17 17:53:40|96657.4|96607.4|96655.1|96605.1|96657.7|96607.7|96655.1|96605.1|31
1652810030000|2022-05-17 17:53:50|96655|96605|96655.2|96605.2|96655.8|96605.8|96655|96605|17
1652810040000|2022-05-17 17:54:00|96655.3|96605.3|96642.6|96617.6|96658.4|96618.9|96642.6|96603.3|30
1652810050000|2022-05-17 17:54:10|96643.9|96618.9|96645.8|96620.8|96658.5|96620.8|96643.9|96602.5|22
1652810060000|2022-05-17 17:54:20|96648.2|96623.2|96647.1|96622.1|96659.8|96623.2|96645.1|96607.3|29
1652810070000|2022-05-17 17:54:30|96646.9|96621.9|96666.5|96616.5|96670.1|96623.7|96646.9|96615.9|44
1652810080000|2022-05-17 17:54:40|96666.6|96616.6|96670.9|96620.9|96672.2|96622.2|96665.7|96615.7|29
1652810090000|2022-05-17 17:54:50|96671|96621|96668.1|96618.1|96671.4|96621.4|96666.9|96616.9|32
1652810100000|2022-05-17 17:55:00|96668.2|96618.2|96678.1|96628.1|96678.2|96628.2|96667.9|96617.9|53
1652810110000|2022-05-17 17:55:10|96678|96628|96669.4|96619.4|96678.7|96628.7|96668.8|96618.8|26
1652810120000|2022-05-17 17:55:20|96668.4|96618.4|96677.7|96627.7|96677.7|96627.7|96668.4|96618.4|40
1652810130000|2022-05-17 17:55:30|96677.6|96627.6|96675.3|96625.3|96677.6|96627.6|96675.1|96625.1|19
1652810140000|2022-05-17 17:55:40|96675.5|96625.5|96669.5|96619.5|96675.8|96625.8|96669|96619|31
1652810150000|2022-05-17 17:55:50|96668.9|96618.9|96663.3|96613.3|96670.9|96620.9|96661.2|96611.2|40
1652810160000|2022-05-17 17:56:00|96663.7|96613.7|96667.2|96617.2|96672.5|96622.5|96658.6|96608.6|61
1652810170000|2022-05-17 17:56:10|96666.9|96616.9|96663.2|96613.2|96670.7|96620.7|96662.8|96612.8|59
1652810180000|2022-05-17 17:56:20|96662.2|96612.2|96646.8|96596.8|96664|96619.2|96644.2|96596.8|48
1652810190000|2022-05-17 17:56:30|96646.6|96596.6|96651.9|96601.9|96652.1|96602.1|96644|96594|57
1652810200000|2022-05-17 17:56:40|96651.6|96601.6|96641.9|96591.9|96651.6|96601.6|96637.9|96587.9|57
1652810210000|2022-05-17 17:56:50|96640.8|96590.8|96633|96583|96640.8|96590.8|96633|96583|53
1652810220000|2022-05-17 17:57:00|96632.9|96582.9|96627.6|96577.6|96633.7|96583.7|96626.9|96576.9|47
1652810230000|2022-05-17 17:57:10|96627.8|96577.8|96626.2|96576.2|96631.8|96581.8|96626|96576|48
1652810240000|2022-05-17 17:57:20|96626.7|96576.7|96643.3|96593.3|96643.3|96593.3|96624.2|96574.2|45
1652810250000|2022-05-17 17:57:30|96642.1|96592.1|96640|96590|96642.1|96592.1|96639.8|96589.8|32
1652810260000|2022-05-17 17:57:40|96640.2|96590.2|96644.2|96594.2|96648.6|96598.6|96639.7|96589.7|52
1652810270000|2022-05-17 17:57:50|96643.3|96593.3|96644.6|96594.6|96645.8|96595.8|96642.8|96592.8|37
1652810280000|2022-05-17 17:58:00|96644.4|96594.4|96652.8|96602.8|96655.9|96605.9|96643.7|96593.7|40
1652810290000|2022-05-17 17:58:10|96655|96605|96653.5|96603.5|96657.3|96607.3|96653.3|96603.3|38
1652810300000|2022-05-17 17:58:20|96653.4|96603.4|96656.1|96606.1|96660.3|96610.3|96653.2|96603.2|39
1652810310000|2022-05-17 17:58:30|96659.7|96609.7|96661.7|96611.7|96663.3|96613.3|96655.8|96605.8|52
1652810320000|2022-05-17 17:58:40|96663.1|96613.1|96676.3|96626.3|96677.8|96627.8|96661.2|96611.2|46
1652810330000|2022-05-17 17:58:50|96676|96626|96681.4|96631.4|96683.9|96633.9|96675.5|96625.5|49
1652810340000|2022-05-17 17:59:00|96680.8|96630.8|96665.9|96615.9|96681.5|96631.5|96665.9|96615.9|59
1652810350000|2022-05-17 17:59:10|96666|96616|96670.3|96620.3|96675.8|96625.8|96665.4|96615.4|47
1652810360000|2022-05-17 17:59:20|96670|96620|96672.6|96622.6|96673.9|96623.9|96668.6|96618.6|50
1652810370000|2022-05-17 17:59:30|96676.2|96626.2|96701.9|96651.9|96703.6|96653.6|96676.2|96626.2|60
1652810380000|2022-05-17 17:59:40|96701.8|96651.8|96741.8|96691.8|96742.4|96692.4|96699.9|96649.9|65
1652810390000|2022-05-17 17:59:50|96742|96692|96744.4|96694.4|96745.1|96695.1|96736.1|96686.1|63
1652810400000|2022-05-17 18:00:00|96742.7|96692.7|96751.6|96701.6|96754.6|96704.6|96742.1|96692.1|69
1652810410000|2022-05-17 18:00:10|96753|96703|96760.1|96710.1|96763|96713|96753|96703|65
1652810420000|2022-05-17 18:00:20|96764|96714|96768.8|96718.8|96778|96728|96761.4|96711.4|69
1652810430000|2022-05-17 18:00:30|96770.9|96720.9|96775.3|96725.3|96777|96727|96766.1|96716.1|65
1652810440000|2022-05-17 18:00:40|96775.2|96725.2|96793.6|96743.6|96797.4|96747.4|96773.2|96723.2|64
1652810450000|2022-05-17 18:00:50|96793.5|96743.5|96788.9|96738.9|96794.2|96744.2|96786.7|96736.7|57
1652810460000|2022-05-17 18:01:00|96790.8|96740.8|96774.7|96724.7|96793.1|96743.1|96774.7|96724.7|61
1652810470000|2022-05-17 18:01:10|96772.9|96722.9|96787|96737|96788.2|96738.2|96765.9|96715.9|70
1652810480000|2022-05-17 18:01:20|96786.3|96736.3|96792.1|96742.1|96795.3|96745.3|96782.9|96732.9|68
1652810490000|2022-05-17 18:01:30|96795.1|96745.1|96796|96746|96804.3|96754.3|96794.3|96744.3|56
1652810500000|2022-05-17 18:01:40|96796.6|96746.6|96807.9|96757.9|96810.7|96760.7|96795.8|96745.8|70
1652810510000|2022-05-17 18:01:50|96808.9|96758.9|96808.6|96758.6|96815.6|96765.6|96802.4|96752.4|62
1652810520000|2022-05-17 18:02:00|96808.5|96758.5|96815.1|96765.1|96820.6|96770.6|96805.8|96755.8|72
1652810530000|2022-05-17 18:02:10|96817.2|96767.2|96832.2|96782.2|96832.4|96782.4|96817.2|96767.2|66
1652810540000|2022-05-17 18:02:20|96831.7|96781.7|96820.3|96770.3|96835|96785|96813.9|96763.9|64
1652810550000|2022-05-17 18:02:30|96819.4|96769.4|96821.8|96771.8|96822.1|96772.1|96802.5|96752.5|64
1652810560000|2022-05-17 18:02:40|96831.2|96781.2|96847.7|96797.7|96850.4|96800.4|96828.4|96778.4|76
1652810570000|2022-05-17 18:02:50|96842.3|96792.3|96834.7|96784.7|96849.2|96799.2|96834.6|96784.6|59
1652810580000|2022-05-17 18:03:00|96833.2|96783.2|96820.2|96770.2|96833.6|96783.6|96820.2|96770.2|71
1652810590000|2022-05-17 18:03:10|96820.4|96770.4|96814.8|96764.8|96821.8|96771.8|96808.9|96758.9|62
1652810600000|2022-05-17 18:03:20|96815.9|96765.9|96812.6|96762.6|96816.5|96766.5|96807.9|96757.9|56
1652810610000|2022-05-17 18:03:30|96812.8|96762.8|96807.6|96757.6|96814.1|96764.1|96801.2|96751.2|60
1652810620000|2022-05-17 18:03:40|96807.8|96757.8|96801.3|96751.3|96808.3|96758.3|96797.7|96747.7|63
1652810630000|2022-05-17 18:03:50|96801.8|96751.8|96798.2|96748.2|96802.8|96752.8|96796.6|96746.6|55
1652810640000|2022-05-17 18:04:00|96797.7|96747.7|96791|96741|96799.6|96749.6|96790.6|96740.6|46
1652810650000|2022-05-17 18:04:10|96791.3|96741.3|96793.2|96743.2|96793.6|96743.6|96790|96740|43
1652810660000|2022-05-17 18:04:20|96793.4|96743.4|96790.6|96740.6|96793.4|96743.4|96788.5|96738.5|41
1652810670000|2022-05-17 18:04:30|96790.5|96740.5|96790.7|96740.7|96791.1|96741.1|96790.4|96740.4|25
1652810680000|2022-05-17 18:04:40|96790.5|96740.5|96792|96742|96792.1|96742.1|96790.1|96740.1|25
1652810690000|2022-05-17 18:04:50|96792.5|96742.5|96795.2|96745.2|96795.4|96745.4|96791.5|96741.5|45
1652810700000|2022-05-17 18:05:00|96793.7|96743.7|96770.5|96720.5|96793.7|96743.7|96769.9|96719.9|53
1652810710000|2022-05-17 18:05:10|96770.4|96720.4|96766.4|96716.4|96772.4|96722.4|96761.5|96711.5|63
1652810720000|2022-05-17 18:05:20|96766.5|96716.5|96772.7|96722.7|96773.4|96723.4|96766.3|96716.3|49
1652810730000|2022-05-17 18:05:30|96773.2|96723.2|96792.6|96742.6|96793.5|96743.5|96772.8|96722.8|52
1652810740000|2022-05-17 18:05:40|96792.2|96742.2|96788.5|96738.5|96792.5|96742.5|96783.5|96733.5|49
1652810750000|2022-05-17 18:05:50|96787.5|96737.5|96789.2|96739.2|96789.2|96739.2|96775.2|96725.2|70
1652810760000|2022-05-17 18:06:00|96790.7|96740.7|96789.7|96739.7|96792|96742|96778.5|96728.5|66
1652810770000|2022-05-17 18:06:10|96790.9|96740.9|96783.8|96733.8|96792.4|96742.4|96783.7|96733.7|70
1652810780000|2022-05-17 18:06:20|96784.2|96734.2|96799.1|96749.1|96801.1|96751.1|96781.8|96731.8|60
1652810790000|2022-05-17 18:06:30|96799.4|96749.4|96798.3|96748.3|96801.8|96751.8|96797.2|96747.2|60
1652810800000|2022-05-17 18:06:40|96797.8|96747.8|96801|96751|96801|96751|96791|96741|52
1652810810000|2022-05-17 18:06:50|96801.3|96751.3|96796|96746|96801.5|96751.5|96794.6|96744.6|46
1652810820000|2022-05-17 18:07:00|96795.8|96745.8|96800.2|96750.2|96801.5|96751.5|96795.8|96745.8|47
1652810830000|2022-05-17 18:07:10|96801.6|96751.6|96798.9|96748.9|96805|96755|96795.8|96745.8|50
1652810840000|2022-05-17 18:07:20|96798.6|96748.6|96769|96719|96809.7|96754.3|96768.6|96675.7|70
1652810850000|2022-05-17 18:07:30|96767.9|96717.9|96744.8|96694.8|96791.8|96717.9|96732.9|96657.9|74
1652810860000|2022-05-17 18:07:40|96741.7|96691.7|96761|96711|96770.8|96720.8|96739.4|96689.4|70
1652810870000|2022-05-17 18:07:50|96757.8|96707.8|96751.3|96701.3|96757.8|96707.8|96750.6|96700.6|50
1652810880000|2022-05-17 18:08:00|96751.5|96701.5|96734.5|96684.5|96753.9|96703.9|96732.6|96682.6|63
1652810890000|2022-05-17 18:08:10|96734.7|96684.7|96679.7|96629.7|96743.7|96685.1|96679.6|96585|70
1652810900000|2022-05-17 18:08:20|96716.1|96578.9|96678.5|96552.3|96724.7|96628|96637.1|96540.1|78
1652810910000|2022-05-17 18:08:30|96640|96590|96677.6|96627.6|96729.7|96635.9|96640|96543.1|78
1652810920000|2022-05-17 18:08:40|96679.1|96629.1|96632.2|96582.2|96712.3|96629.1|96632.2|96541.6|80
1652810930000|2022-05-17 18:08:50|96631.5|96581.5|96664.7|96527.5|96664.7|96581.5|96595.2|96500.8|76
1652810940000|2022-05-17 18:09:00|96660.9|96532.3|96651.3|96601.3|96698.3|96609|96621.4|96526.3|73
1652810950000|2022-05-17 18:09:10|96653.6|96603.6|96718.2|96587.1|96733.2|96638.3|96653.6|96562|76
1652810960000|2022-05-17 18:09:20|96677.6|96627.6|96664.4|96614.4|96718.1|96639|96660.2|96563.8|74
1652810970000|2022-05-17 18:09:30|96664.2|96614.2|96712.2|96581|96719.1|96627.8|96636.1|96533.5|73
1652810980000|2022-05-17 18:09:40|96677.9|96627.9|96658.2|96608.2|96718.9|96627.9|96651.2|96575.4|77
1652810990000|2022-05-17 18:09:50|96657.9|96607.9|96671.9|96621.9|96671.9|96621.9|96651.6|96601.6|73
1652811000000|2022-05-17 18:10:00|96671.5|96621.5|96681.1|96631.1|96685.9|96635.9|96669|96619|73
1652811010000|2022-05-17 18:10:10|96679.5|96629.5|96691.4|96641.4|96700.3|96650.3|96679.5|96629.5|76
1652811020000|2022-05-17 18:10:20|96686.2|96636.2|96708.9|96658.9|96709.6|96659.6|96686.2|96636.2|74
1652811030000|2022-05-17 18:10:30|96709.2|96659.2|96702.1|96652.1|96711.9|96661.9|96694.5|96644.5|72
1652811040000|2022-05-17 18:10:40|96700.5|96650.5|96704.2|96654.2|96723.6|96673.6|96692.1|96642.1|73
1652811050000|2022-05-17 18:10:50|96707.9|96657.9|96682.3|96632.3|96724|96659|96676.3|96585.1|78
1652811060000|2022-05-17 18:11:00|96681.5|96631.5|96694.1|96644.1|96734.6|96647.2|96681.3|96604.9|75
1652811070000|2022-05-17 18:11:10|96697.6|96647.6|96717.9|96667.9|96727.9|96667.9|96687.8|96599.7|70
1652811080000|2022-05-17 18:11:20|96716.3|96666.3|96710.7|96660.7|96720.6|96670.6|96706|96656|78
1652811090000|2022-05-17 18:11:30|96710.3|96660.3|96723.1|96673.1|96727.3|96677.3|96708.5|96658.5|77
1652811100000|2022-05-17 18:11:40|96724.1|96674.1|96723.4|96673.4|96733.2|96683.2|96712.1|96662.1|78
1652811110000|2022-05-17 18:11:50|96723|96673|96720.6|96670.6|96730.8|96680.8|96716.6|96666.6|76
1652811120000|2022-05-17 18:12:00|96722.2|96672.2|96723.9|96673.9|96763.7|96680.8|96710.4|96611.9|79
1652811130000|2022-05-17 18:12:10|96759.9|96629|96806.9|96645.4|96828.4|96716.7|96717.1|96620.1|80
1652811140000|2022-05-17 18:12:20|96799.3|96656.6|96794.7|96659.7|96810.7|96710.8|96746|96629.8|80
1652811150000|2022-05-17 18:12:30|96794.2|96658.7|96786.2|96648.3|96799.3|96701.2|96744.7|96633.3|80
1652811160000|2022-05-17 18:12:40|96783.6|96648.9|96764.4|96714.4|96816|96716.9|96745.9|96639.9|78
1652811170000|2022-05-17 18:12:50|96762.4|96712.4|96815|96667.5|96815|96727.1|96751.4|96654.8|79
1652811180000|2022-05-17 18:13:00|96770.8|96720.8|96816|96669.3|96825.7|96729.9|96749.1|96642.2|80
1652811190000|2022-05-17 18:13:10|96830|96669.4|96896.2|96737.3|96922.1|96797|96778.9|96661.3|79
1652811200000|2022-05-17 18:13:20|96897.4|96738.3|96892.3|96763.6|96900.2|96787.5|96818.4|96718.6|79
1652811210000|2022-05-17 18:13:30|96900.2|96754.8|96921.1|96779.8|96954.4|96847|96859.6|96748.8|80
1652811220000|2022-05-17 18:13:40|96918.5|96779.9|96962.5|96805.8|96988.1|96876.5|96875.8|96766.3|80
1652811230000|2022-05-17 18:13:50|96965.1|96801.8|96949.9|96794.4|96987.6|96865.5|96908.7|96794.4|79
1652811240000|2022-05-17 18:14:00|96936|96798.2|96968.4|96828.9|96988.5|96883.2|96923.5|96797.8|77
1652811250000|2022-05-17 18:14:10|96967.4|96827.5|96960.5|96821.3|96985.3|96877.9|96908|96795.6|79
1652811260000|2022-05-17 18:14:20|96958.7|96820.6|96932.7|96791.2|96993.2|96822.3|96932.6|96765.8|80
1652811270000|2022-05-17 18:14:30|96941.4|96770.7|96955.4|96817.7|96982.3|96817.7|96913.4|96748.4|80
1652811280000|2022-05-17 18:14:40|96960.7|96816.7|96916.3|96866.3|96974.5|96867.3|96899.4|96789.6|80
1652811290000|2022-05-17 18:14:50|96954.4|96821.6|96955.1|96803.3|96963.4|96873.1|96895.9|96788.2|80
1652811300000|2022-05-17 18:15:00|96948.3|96811.5|96956.8|96806.1|96961.6|96859.8|96873|96758.2|80
1652811310000|2022-05-17 18:15:10|96956.5|96808.9|96963.7|96798.7|96985.2|96861.7|96911.7|96768.4|78
1652811320000|2022-05-17 18:15:20|96956|96809.2|96973.6|96833.3|96981|96858.5|96908.5|96793|80
1652811330000|2022-05-17 18:15:30|96983.7|96821.4|96977.7|96821.9|97001|96844.5|96966.6|96816.5|79
1652811340000|2022-05-17 18:15:40|96978|96817.4|96980.9|96830.3|96996.7|96884.9|96934.9|96795|80
1652811350000|2022-05-17 18:15:50|96977.7|96832.3|96970.6|96830.8|97000.4|96892.5|96936.4|96812.7|80
1652811360000|2022-05-17 18:16:00|96970.5|96831.6|96963.1|96815.3|96984.6|96860.7|96903.7|96777.7|80
1652811370000|2022-05-17 18:16:10|96966.3|96806.7|96911.3|96772.4|96968.4|96872.2|96841|96727.3|78
1652811380000|2022-05-17 18:16:20|96907.7|96773.5|96878.7|96745.7|96910.9|96816.3|96837.5|96700.8|80
1652811390000|2022-05-17 18:16:30|96840.2|96790.2|96900.2|96766.5|96908.1|96817.7|96837.4|96740.1|79
1652811400000|2022-05-17 18:16:40|96861.6|96811.6|96861.9|96811.9|96910.1|96825.4|96860.8|96777.4|76
1652811410000|2022-05-17 18:16:50|96859.9|96809.9|96854.3|96804.3|96870.8|96820.8|96854|96804|75
1652811420000|2022-05-17 18:17:00|96854.7|96804.7|96867.6|96817.6|96927.4|96835.1|96852.7|96791.8|75
1652811430000|2022-05-17 18:17:10|96868.7|96818.7|96888|96838|96913.4|96840.1|96862|96787.2|74
1652811440000|2022-05-17 18:17:20|96885.3|96835.3|96959|96828.4|96959|96868.8|96872.9|96804.5|76
1652811450000|2022-05-17 18:17:30|96918|96868|96903.4|96853.4|96918|96868|96888.2|96838.2|75
1652811460000|2022-05-17 18:17:40|96901.7|96851.7|96888.3|96838.3|96909.9|96859.9|96886.5|96836.5|77
1652811470000|2022-05-17 18:17:50|96888.7|96838.7|96872.7|96822.7|96918.2|96841.5|96866.2|96769.5|75
1652811480000|2022-05-17 18:18:00|96874.4|96824.4|96882.5|96832.5|96932|96837.2|96864.8|96775.8|77
1652811490000|2022-05-17 18:18:10|96882.6|96832.6|96873.3|96823.3|96933.4|96845.7|96872.9|96792.3|76
1652811500000|2022-05-17 18:18:20|96876.5|96826.5|96928.1|96802.1|96928.1|96840.1|96865.6|96795.6|77
1652811510000|2022-05-17 18:18:30|96891.7|96841.7|96866|96816|96911|96842.2|96864.3|96781.6|73
1652811520000|2022-05-17 18:18:40|96865.9|96815.9|96887.3|96693.9|96902.8|96816.8|96830.4|96693.9|76
1652811530000|2022-05-17 18:18:50|96854.8|96724|96869.9|96727.1|96874.5|96734.2|96851.7|96706.9|75
1652811540000|2022-05-17 18:19:00|96870.1|96727.2|96898.7|96751.3|96903.4|96787.5|96832.2|96724.5|71
1652811550000|2022-05-17 18:19:10|96899.4|96749.2|96899|96767.9|96916.6|96816.7|96857.7|96735|75
1652811560000|2022-05-17 18:19:20|96911.8|96754.3|96874.8|96745.7|96911.8|96792.9|96842.9|96730.9|79
1652811570000|2022-05-17 18:19:30|96876.3|96741.1|96885.8|96743.8|96889.4|96748.4|96874.9|96735.9|74
1652811580000|2022-05-17 18:19:40|96886.2|96744.6|96872.4|96712.7|96896.6|96749.8|96864.3|96703.5|78
1652811590000|2022-05-17 18:19:50|96866.6|96717.4|96867.6|96716.1|96872.2|96729.8|96859.6|96705.2|72
1652811600000|2022-05-17 18:20:00|96864.9|96722.4|96885.8|96756.7|96900.1|96796.7|96846.7|96713|80
1652811610000|2022-05-17 18:20:10|96883.6|96753.6|96924.2|96753.7|96934.7|96819.7|96849.2|96733.7|79
1652811620000|2022-05-17 18:20:20|96917.6|96763.1|96938.8|96766.1|96945.5|96831.8|96876.2|96760.1|77
1652811630000|2022-05-17 18:20:30|96922|96793.6|96941.9|96781.9|96950.8|96794|96917|96757.5|79
1652811640000|2022-05-17 18:20:40|96941|96781.6|96913.2|96760.6|96941.5|96800.1|96850.1|96744.4|78
1652811650000|2022-05-17 18:20:50|96911.3|96761.2|96904.5|96742|96919.8|96771.2|96889.9|96739.1|80
1652811660000|2022-05-17 18:21:00|96899.5|96750.4|96971|96777.8|96986.3|96810.8|96896.8|96744|79
1652811670000|2022-05-17 18:21:10|96972.7|96776.4|97040.5|96858.6|97045.4|96859.9|96963.4|96773.9|78
1652811680000|2022-05-17 18:21:20|97040.6|96840.6|97012|96878.7|97054.9|96948.2|96966.5|96822.9|79
1652811690000|2022-05-17 18:21:30|97004.1|96877.7|97046.5|96996.5|97083|96996.5|96999.7|96871.2|79
1652811700000|2022-05-17 18:21:40|97044.5|96994.5|97049.6|96999.6|97082.1|97003.5|97023.2|96920.6|78
1652811710000|2022-05-17 18:21:50|97049.2|96999.2|97097.4|96959.5|97097.4|97004.8|97034.6|96940.9|78
1652811720000|2022-05-17 18:22:00|97054.1|97004.1|97073|97023|97113|97025.2|97053.8|96961.9|73
1652811730000|2022-05-17 18:22:10|97073.3|97023.3|96915.8|96735|97073.9|97023.9|96873.2|96694.6|78
1652811740000|2022-05-17 18:22:20|96916.3|96739.6|97075.3|97025.3|97132.3|97025.3|96898.6|96711|80
1652811750000|2022-05-17 18:22:30|97107.1|96980.5|97111.2|96964.5|97125.4|97028.3|97068.8|96946.3|77
1652811760000|2022-05-17 18:22:40|97110.5|96964.1|97060.9|96917.6|97132|97027.2|97025.8|96906.2|76
1652811770000|2022-05-17 18:22:50|97058.2|96920|97061.9|96921.2|97072.9|96970.6|97016.1|96910.8|78
1652811780000|2022-05-17 18:23:00|97059.4|96921.9|97078.3|96924.6|97083.4|96938|97053.1|96914|73
1652811790000|2022-05-17 18:23:10|97078.1|96924.5|97076.6|96921.7|97095.4|96996.1|97042.3|96911.3|68
1652811800000|2022-05-17 18:23:20|97075|96915.7|97058.9|96932.2|97081.6|96970.6|97020|96896.6|76
1652811810000|2022-05-17 18:23:30|97059|96931.4|97080.1|96928.7|97090.6|96983.7|97023.8|96922.4|78
1652811820000|2022-05-17 18:23:40|97077.4|96929.3|97074.3|96930|97083.4|96973.5|97023.4|96918.5|73
1652811830000|2022-05-17 18:23:50|97072.6|96928.4|97064|96926.1|97076.4|96970.6|97018.8|96905.5|71
1652811840000|2022-05-17 18:24:00|97063.2|96923.8|97009.1|96959.1|97075.9|96962.4|97001.9|96899.8|74
1652811850000|2022-05-17 18:24:10|97009.3|96959.3|96990.5|96940.5|97051.5|96961.3|96989.2|96899.8|64
1652811860000|2022-05-17 18:24:20|96990.3|96940.3|97005|96955|97050.3|96966.1|96947.8|96865.7|76
1652811870000|2022-05-17 18:24:30|97007.9|96957.9|97003.3|96953.3|97061.4|96969.4|96985.7|96903.9|74
1652811880000|2022-05-17 18:24:40|97002.4|96952.4|96995.9|96945.9|97036.1|96955.6|96970.5|96876.3|70
1652811890000|2022-05-17 18:24:50|96995.5|96945.5|96995.8|96945.8|96999.4|96949.4|96976.8|96926.8|72
1652811900000|2022-05-17 18:25:00|96996.6|96946.6|97008.5|96958.5|97018.3|96968.3|96996.6|96946.6|73
1652811910000|2022-05-17 18:25:10|97008.2|96958.2|96995|96945|97008.2|96958.2|96990.5|96940.5|71
1652811920000|2022-05-17 18:25:20|96995.5|96945.5|96991.4|96941.4|97032.3|96982.3|96983|96933|72
1652811930000|2022-05-17 18:25:30|96989.8|96939.8|96959.1|96909.1|96989.8|96939.8|96947.3|96897.3|72
1652811940000|2022-05-17 18:25:40|96958.5|96908.5|96942.8|96892.8|96990.3|96939.3|96935.8|96861.8|70
1652811950000|2022-05-17 18:25:50|96938.3|96888.3|96939.3|96889.3|96972.1|96902.7|96931.4|96843.6|72
1652811960000|2022-05-17 18:26:00|96938.5|96888.5|96913.8|96863.8|96942.6|96892.6|96908.3|96858.3|73
1652811970000|2022-05-17 18:26:10|96911.3|96861.3|96915|96865|96953.9|96873.9|96905.4|96826.9|72
1652811980000|2022-05-17 18:26:20|96913.5|96863.5|96982.6|96851.7|96988.6|96893.5|96910.9|96827.1|70
1652811990000|2022-05-17 18:26:30|96981.7|96851|96954.4|96826.6|96998.8|96905.2|96918.2|96826.6|77
1652812000000|2022-05-17 18:26:40|96954.1|96826.8|96953.5|96903.5|96976.7|96906.6|96918.1|96820.4|77
1652812010000|2022-05-17 18:26:50|96953|96903|96950|96900|96957.7|96907.7|96945.8|96895.8|69
1652812020000|2022-05-17 18:27:00|96950.5|96900.5|96951.1|96901.1|96952.6|96902.6|96946.3|96896.3|63
1652812030000|2022-05-17 18:27:10|96951|96901|96884.2|96834.2|96951.1|96901.1|96884.2|96808.5|74
1652812040000|2022-05-17 18:27:20|96882.4|96832.4|96884.5|96834.5|96894.8|96844.8|96866.3|96816.3|76
1652812050000|2022-05-17 18:27:30|96883.6|96833.6|96911.9|96861.9|96952.9|96868|96872.4|96796.2|77
1652812060000|2022-05-17 18:27:40|96913.3|96863.3|96956.4|96829|96960.5|96868.4|96903.2|96809.7|74
1652812070000|2022-05-17 18:27:50|96956.3|96828.9|96917.9|96867.9|96958.9|96873.8|96910.9|96820.3|67
1652812080000|2022-05-17 18:28:00|96919.4|96869.4|96919.3|96869.3|96953.9|96870.4|96901|96808.4|74
1652812090000|2022-05-17 18:28:10|96913.1|96863.1|96896.5|96846.5|96952.2|96865.5|96886.4|96795.7|68
1652812100000|2022-05-17 18:28:20|96888.2|96838.2|96944.8|96817.4|96952.6|96854.5|96888.2|96789.3|75
1652812110000|2022-05-17 18:28:30|96945.7|96816|96964.7|96816.5|96968.5|96877.7|96909|96803.7|77
1652812120000|2022-05-17 18:28:40|96967.5|96813.3|96966.5|96838.3|96968.4|96877.1|96918.8|96813.3|76
1652812130000|2022-05-17 18:28:50|96965.5|96838.2|96976.7|96839.9|96980.2|96886.9|96914.3|96812.1|74
1652812140000|2022-05-17 18:29:00|96974|96843.5|96977.8|96844.4|96981.3|96889.2|96925.6|96829.9|76
1652812150000|2022-05-17 18:29:10|96975.1|96846.5|96965.7|96915.7|97005.9|96922.3|96934.4|96831.7|76
1652812160000|2022-05-17 18:29:20|96968.1|96918.1|96972|96922|97014.5|96934.5|96963.1|96865.4|79
1652812170000|2022-05-17 18:29:30|96973.3|96923.3|97007.1|96874.4|97017.3|96924|96962.2|96864.1|74
1652812180000|2022-05-17 18:29:40|97003.8|96873.4|96976.8|96926.8|97020.6|96938.7|96963.7|96868.9|72
1652812190000|2022-05-17 18:29:50|97018.4|96886.7|97018.9|96889.7|97026.9|96933.3|96975.1|96883.6|73
1652812200000|2022-05-17 18:30:00|97019|96928.9|97013.7|96875.2|97039.4|96954.5|96978.9|96855|78
1652812210000|2022-05-17 18:30:10|97017.1|96875|97020.4|96880.1|97038.4|96939.8|96989.8|96874.7|79
1652812220000|2022-05-17 18:30:20|97021.7|96880|96953.3|96903.3|97021.7|96930.1|96953|96839.1|76
1652812230000|2022-05-17 18:30:30|96992.4|96856.4|96948.7|96898.7|96997.6|96904.9|96940.8|96848.8|77
1652812240000|2022-05-17 18:30:40|96986|96856.7|96953.4|96903.4|96997.9|96909.3|96944.8|96856.7|65
1652812250000|2022-05-17 18:30:50|96954.6|96904.6|96967.4|96917.4|97019|96928|96952.3|96879.7|70
1652812260000|2022-05-17 18:31:00|96968.4|96918.4|96977.5|96927.5|97021.9|96930.8|96959.1|96881.6|75
1652812270000|2022-05-17 18:31:10|96975.3|96925.3|96988.9|96938.9|97033.5|96954.3|96975.3|96887.7|70
1652812280000|2022-05-17 18:31:20|97032.6|96904.4|96979.8|96929.8|97032.6|96943.7|96975.2|96904.4|76
1652812290000|2022-05-17 18:31:30|96979.7|96929.7|96966.1|96916.1|97022|96935.8|96962.3|96896.4|74
1652812300000|2022-05-17 18:31:40|96968.5|96918.5|96975.2|96925.2|96982.3|96932.3|96964.4|96914.4|69
1652812310000|2022-05-17 18:31:50|96974|96924|96983.1|96933.1|97024.8|96937.3|96970.7|96896.4|71
1652812320000|2022-05-17 18:32:00|96983.2|96933.2|97001.7|96951.7|97004.9|96954.9|96983.2|96933.2|74
1652812330000|2022-05-17 18:32:10|97002.9|96952.9|96990.7|96940.7|97003|96953|96986.8|96936.8|71
1652812340000|2022-05-17 18:32:20|96991.2|96941.2|97006.2|96956.2|97040.4|96964|96984.8|96904|73
1652812350000|2022-05-17 18:32:30|96999.3|96949.3|97012.5|96962.5|97021.8|96971.8|96992.9|96942.9|77
1652812360000|2022-05-17 18:32:40|97009.2|96959.2|97014.6|96964.6|97056.5|96973.8|97006.8|96923.1|72
1652812370000|2022-05-17 18:32:50|97015.1|96965.1|97045.1|96917.4|97054.6|96972.4|97001.2|96906.7|72
1652812380000|2022-05-17 18:33:00|97045.4|96917.5|96999.8|96949.8|97050.5|96960.8|96996.4|96904.5|72
1652812390000|2022-05-17 18:33:10|97000.1|96950.1|97056.4|96928|97056.4|96969.2|97000.1|96916|71
1652812400000|2022-05-17 18:33:20|97012|96962|97015.4|96965.4|97023|96973|97011.4|96961.4|70
1652812410000|2022-05-17 18:33:30|97015.1|96965.1|97014.8|96964.8|97051.5|96974.4|97002.8|96910.8|72
1652812420000|2022-05-17 18:33:40|97014.7|96964.7|97010.1|96960.1|97016.6|96966.6|97006.2|96956.2|70
1652812430000|2022-05-17 18:33:50|97009.7|96959.7|97024.4|96974.4|97025.1|96975.1|97009.3|96959.3|76
1652812440000|2022-05-17 18:34:00|97023.1|96973.1|97023.6|96973.6|97035.5|96985.5|97019.1|96969.1|76
1652812450000|2022-05-17 18:34:10|97023.4|96973.4|97031.9|96981.9|97066.5|96988.1|97023.4|96939.7|77
1652812460000|2022-05-17 18:34:20|97031.4|96981.4|97043.3|96993.3|97049.3|96999.3|97023.6|96973.6|65
1652812470000|2022-05-17 18:34:30|97044.6|96994.6|97066.6|97016.6|97070.4|97020.4|97044|96994|76
1652812480000|2022-05-17 18:34:40|97066.5|97016.5|97054.3|97004.3|97068.7|97018.7|97054|97004|66
1652812490000|2022-05-17 18:34:50|97055|97005|97056.2|97006.2|97062.5|97012.5|97046.1|96996.1|76
1652812500000|2022-05-17 18:35:00|97057.4|97007.4|97056.5|97006.5|97064.3|97014.3|97053.6|97003.6|70
1652812510000|2022-05-17 18:35:10|97057.4|97007.4|97078|97028|97079.9|97029.9|97057.4|97007.4|74
1652812520000|2022-05-17 18:35:20|97074.5|97024.5|97074.2|97024.2|97081.3|97031.3|97069.8|97019.8|71
1652812530000|2022-05-17 18:35:30|97071.5|97021.5|97073|97023|97084.8|97034.8|97066.1|97016.1|72
1652812540000|2022-05-17 18:35:40|97074.3|97024.3|97076.4|97026.4|97085.2|97035.2|97069.2|97019.2|74
1652812550000|2022-05-17 18:35:50|97075.6|97025.6|97069.6|97019.6|97083.4|97033.4|97068.4|97018.4|64
1652812560000|2022-05-17 18:36:00|97069|97019|97058|97008|97074|97024|97052.7|97002.7|71
1652812570000|2022-05-17 18:36:10|97056.5|97006.5|97068.9|97018.9|97071.4|97021.4|97055.3|97005.3|72
1652812580000|2022-05-17 18:36:20|97068.3|97018.3|97070.8|97020.8|97073.2|97023.2|97061.2|97011.2|68
1652812590000|2022-05-17 18:36:30|97070.5|97020.5|97067.8|97017.8|97070.5|97020.5|97066.5|97016.5|56
1652812600000|2022-05-17 18:36:40|97067.7|97017.7|97070|97020|97072.9|97022.9|97065.1|97015.1|67
1652812610000|2022-05-17 18:36:50|97068.5|97018.5|97071|97021|97078.3|97028.3|97064.7|97014.7|64
1652812620000|2022-05-17 18:37:00|97070.9|97020.9|97063.8|97013.8|97078.5|97028.5|97061.8|97011.8|67
1652812630000|2022-05-17 18:37:10|97063.7|97013.7|97059.2|97009.2|97066.1|97016.1|97052.4|97002.4|63
1652812640000|2022-05-17 18:37:20|97059.8|97009.8|97062.2|97012.2|97066|97016|97057.3|97007.3|74
1652812650000|2022-05-17 18:37:30|97062|97012|97070.6|97020.6|97074.6|97024.6|97054.6|97004.6|72
1652812660000|2022-05-17 18:37:40|97069.1|97019.1|97072.3|97022.3|97079.5|97029.5|97068.2|97018.2|65
1652812670000|2022-05-17 18:37:50|97073|97023|97069.9|97019.9|97078.8|97028.8|97069.6|97019.6|58
1652812680000|2022-05-17 18:38:00|97069.6|97019.6|97067.1|97017.1|97071.5|97021.5|97064.6|97014.6|57
1652812690000|2022-05-17 18:38:10|97066.9|97016.9|97069.4|97019.4|97071.9|97021.9|97066.7|97016.7|41
1652812700000|2022-05-17 18:38:20|97069.1|97019.1|97061.2|97011.2|97069.1|97019.1|97060.1|97010.1|64
1652812710000|2022-05-17 18:38:30|97061.1|97011.1|97053.9|97003.9|97064.3|97014.3|97044.7|96994.7|73
1652812720000|2022-05-17 18:38:40|97056.3|97006.3|97056|97006|97065.8|97015.8|97051.9|97001.9|64
1652812730000|2022-05-17 18:38:50|97060.1|97010.1|97048.6|96998.6|97064.8|97014.8|97046|96996|71
1652812740000|2022-05-17 18:39:00|97048.3|96998.3|97060.5|97010.5|97066.7|97016.7|97048.3|96998.3|79
1652812750000|2022-05-17 18:39:10|97060.4|97010.4|97064.4|97014.4|97067.8|97017.8|97053.1|97003.1|73
1652812760000|2022-05-17 18:39:20|97065.5|97015.5|97063|97013|97069.2|97019.2|97060|97010|66
1652812770000|2022-05-17 18:39:30|97062.7|97012.7|97065|97015|97072.7|97022.7|97057.2|97007.2|68
1652812780000|2022-05-17 18:39:40|97065.2|97015.2|97042.8|96992.8|97065.2|97015.2|97035.5|96985.5|74
1652812790000|2022-05-17 18:39:50|97042.9|96992.9|97037.1|96987.1|97045.1|96995.1|97023.6|96973.6|67
1652812800000|2022-05-17 18:40:00|97034.8|96984.8|97020.6|96970.6|97036.9|96986.9|97015.3|96965.3|72
1652812810000|2022-05-17 18:40:10|97020.5|96970.5|96984.9|96934.9|97020.5|96970.5|96972.6|96888.6|75
1652812820000|2022-05-17 18:40:20|96981.1|96931.1|97002.1|96952.1|97016.1|96952.7|96970|96876.2|70
1652812830000|2022-05-17 18:40:30|97001.9|96951.9|96997.3|96947.3|97003.1|96953.1|96992.8|96942.8|61
1652812840000|2022-05-17 18:40:40|96997.1|96947.1|96991.2|96941.2|97002.8|96952.8|96988.4|96938.4|58
1652812850000|2022-05-17 18:40:50|96991|96941|96985.8|96935.8|96997.4|96947.4|96983.5|96933.5|56
1652812860000|2022-05-17 18:41:00|96984.9|96934.9|96991|96941|96991|96941|96975.6|96925.6|67
1652812870000|2022-05-17 18:41:10|96991.3|96941.3|96997|96947|96998.1|96948.1|96991|96941|64
1652812880000|2022-05-17 18:41:20|96992.1|96942.1|96994.9|96944.9|97001|96951|96990.1|96940.1|57
1652812890000|2022-05-17 18:41:30|96996.1|96946.1|96996.9|96946.9|96997|96947|96986.6|96936.6|59
1652812900000|2022-05-17 18:41:40|96997.6|96947.6|96996.8|96946.8|96998.8|96948.8|96992.9|96942.9|64
1652812910000|2022-05-17 18:41:50|96996.7|96946.7|97028.9|96978.9|97035.1|96985.1|96985.7|96935.7|75
1652812920000|2022-05-17 18:42:00|97028.6|96978.6|97003.1|96953.1|97028.8|96978.8|97003.1|96953.1|66
1652812930000|2022-05-17 18:42:10|97003.2|96953.2|97002.8|96952.8|97008.4|96958.4|97002.7|96952.7|59
1652812940000|2022-05-17 18:42:20|97002.6|96952.6|96999.2|96949.2|97008.3|96958.3|96992.8|96942.8|64
1652812950000|2022-05-17 18:42:30|97000|96950|96996.6|96946.6|97000.5|96950.5|96993.7|96943.7|58
1652812960000|2022-05-17 18:42:40|96996.8|96946.8|96991.6|96941.6|96996.9|96946.9|96987.8|96937.8|66
1652812970000|2022-05-17 18:42:50|96991.2|96941.2|96978.5|96928.5|96991.9|96941.9|96974.5|96924.5|64
1652812980000|2022-05-17 18:43:00|96978.6|96928.6|96980.5|96930.5|96988.8|96938.8|96977.5|96927.5|68
1652812990000|2022-05-17 18:43:10|96980.7|96930.7|96978.9|96928.9|96981.8|96931.8|96976.6|96926.6|64
1652813000000|2022-05-17 18:43:20|96979.1|96929.1|96986.4|96936.4|96987|96937|96976.9|96926.9|56
1652813010000|2022-05-17 18:43:30|96984.3|96934.3|96983.1|96933.1|96989.2|96939.2|96979.7|96929.7|61
1652813020000|2022-05-17 18:43:40|96983.3|96933.3|96973|96923|96988.5|96938.5|96973|96923|69
1652813030000|2022-05-17 18:43:50|96974.6|96924.6|96979|96929|96983.5|96933.5|96970.9|96920.9|65
1652813040000|2022-05-17 18:44:00|96978.7|96928.7|96965.8|96915.8|96978.9|96928.9|96963.3|96913.3|58
1652813050000|2022-05-17 18:44:10|96966|96916|96957.9|96907.9|96976.6|96926.6|96954.7|96904.7|58
1652813060000|2022-05-17 18:44:20|96955.4|96905.4|96953.8|96903.8|96958|96908|96952.3|96902.3|55
1652813070000|2022-05-17 18:44:30|96953.7|96903.7|96958.3|96908.3|96960.6|96910.6|96953.5|96903.5|56
1652813080000|2022-05-17 18:44:40|96958.7|96908.7|96959.5|96909.5|96962.3|96912.3|96957.5|96907.5|53
1652813090000|2022-05-17 18:44:50|96959.3|96909.3|96953.7|96903.7|96959.4|96909.4|96952.7|96902.7|60
1652813100000|2022-05-17 18:45:00|96952.8|96902.8|96955.5|96905.5|96956|96906|96946.5|96896.5|67
1652813110000|2022-05-17 18:45:10|96955.4|96905.4|96958|96908|96959.5|96909.5|96945.1|96895.1|69
1652813120000|2022-05-17 18:45:20|96957.5|96907.5|96943.6|96893.6|96963.8|96913.8|96938.5|96888.5|63
1652813130000|2022-05-17 18:45:30|96943.1|96893.1|96889|96839|96945.4|96895.4|96886.8|96836.8|72
1652813140000|2022-05-17 18:45:40|96888.3|96838.3|96891.7|96841.7|96892.5|96842.5|96874.4|96824.4|75
1652813150000|2022-05-17 18:45:50|96891.9|96841.9|96898.6|96848.6|96899.2|96849.2|96891.5|96841.5|55
1652813160000|2022-05-17 18:46:00|96898.8|96848.8|96897.2|96847.2|96900.8|96850.8|96893.9|96843.9|65
1652813170000|2022-05-17 18:46:10|96897.1|96847.1|96892.2|96842.2|96898.3|96848.3|96892.2|96842.2|58
1652813180000|2022-05-17 18:46:20|96891.2|96841.2|96894.7|96844.7|96902.9|96852.9|96890|96840|57
1652813190000|2022-05-17 18:46:30|96895|96845|96876.4|96826.4|96895.6|96845.6|96856|96806|56
1652813200000|2022-05-17 18:46:40|96876.6|96826.6|96883.9|96833.9|96883.9|96833.9|96875.5|96825.5|62
1652813210000|2022-05-17 18:46:50|96883.4|96833.4|96878.8|96828.8|96883.4|96833.4|96878.3|96828.3|51
1652813220000|2022-05-17 18:47:00|96879.3|96829.3|96882.2|96832.2|96882.8|96832.8|96878.1|96828.1|54
1652813230000|2022-05-17 18:47:10|96882.9|96832.9|96876.5|96826.5|96882.9|96832.9|96876.3|96826.3|59
1652813240000|2022-05-17 18:47:20|96876.9|96826.9|96878|96828|96878.6|96828.6|96876.5|96826.5|35
1652813250000|2022-05-17 18:47:30|96877.9|96827.9|96878.3|96828.3|96879.9|96829.9|96876.9|96826.9|35
1652813260000|2022-05-17 18:47:40|96878.4|96828.4|96876.5|96826.5|96878.8|96828.8|96876.3|96826.3|35
1652813270000|2022-05-17 18:47:50|96876.7|96826.7|96875.7|96825.7|96877.9|96827.9|96871|96821|38
1652813280000|2022-05-17 18:48:00|96875.8|96825.8|96874.8|96824.8|96878|96828|96874.8|96824.8|36
1652813290000|2022-05-17 18:48:10|96874.4|96824.4|96849|96799|96877.1|96827.1|96844.9|96794.9|47
1652813300000|2022-05-17 18:48:20|96848.5|96798.5|96846.9|96796.9|96851.1|96801.1|96844.2|96794.2|57
1652813310000|2022-05-17 18:48:30|96847|96797|96828.9|96778.9|96847|96797|96828.3|96778.3|62
1652813320000|2022-05-17 18:48:40|96829.2|96779.2|96816.8|96766.8|96829.8|96779.8|96811.7|96761.7|66
1652813330000|2022-05-17 18:48:50|96817.8|96767.8|96836.1|96786.1|96837.2|96787.2|96816.5|96766.5|64
1652813340000|2022-05-17 18:49:00|96836.7|96786.7|96848.3|96798.3|96855.7|96805.7|96834.5|96784.5|67
1652813350000|2022-05-17 18:49:10|96851.1|96801.1|96818.3|96768.3|96851.6|96801.6|96817.7|96767.7|79
1652813360000|2022-05-17 18:49:20|96818.1|96768.1|96819.1|96769.1|96819.1|96769.1|96796.6|96746.6|77
1652813370000|2022-05-17 18:49:30|96819.2|96769.2|96818.3|96768.3|96833.9|96783.9|96817.3|96767.3|72
1652813380000|2022-05-17 18:49:40|96818.4|96768.4|96805|96755|96820.4|96770.4|96802.7|96752.7|61
1652813390000|2022-05-17 18:49:50|96804.6|96754.6|96798.4|96748.4|96805.1|96755.1|96794.2|96744.2|54
1652813400000|2022-05-17 18:50:00|96798.7|96748.7|96797|96747|96800.2|96750.2|96794|96744|54
1652813410000|2022-05-17 18:50:10|96797.3|96747.3|96801.6|96751.6|96802.2|96752.2|96795.1|96745.1|49
1652813420000|2022-05-17 18:50:20|96801.9|96751.9|96802.3|96752.3|96803.4|96753.4|96798.7|96748.7|59
1652813430000|2022-05-17 18:50:30|96802.2|96752.2|96825|96775|96827.9|96777.9|96801.2|96751.2|68
1652813440000|2022-05-17 18:50:40|96825.1|96775.1|96829.7|96779.7|96832.6|96782.6|96821.6|96771.6|64
1652813450000|2022-05-17 18:50:50|96830.1|96780.1|96822.2|96772.2|96839.5|96789.5|96821.3|96771.3|71
1652813460000|2022-05-17 18:51:00|96821.7|96771.7|96821.7|96771.7|96838.2|96788.2|96820|96770|73
1652813470000|2022-05-17 18:51:10|96820.9|96770.9|96805.9|96755.9|96833|96783|96804.5|96754.5|72
1652813480000|2022-05-17 18:51:20|96805.2|96755.2|96798.8|96748.8|96808|96758|96793.4|96743.4|71
1652813490000|2022-05-17 18:51:30|96799.2|96749.2|96799.1|96749.1|96801.2|96751.2|96791.4|96741.4|72
1652813500000|2022-05-17 18:51:40|96799.4|96749.4|96794.7|96744.7|96801|96751|96793|96743|60
1652813510000|2022-05-17 18:51:50|96794.6|96744.6|96795.5|96745.5|96795.5|96745.5|96792.1|96742.1|51
1652813520000|2022-05-17 18:52:00|96794.9|96744.9|96795|96745|96795.1|96745.1|96791.7|96741.7|46
1652813530000|2022-05-17 18:52:10|96794.5|96744.5|96800.9|96750.9|96802.7|96752.7|96790.9|96740.9|58
1652813540000|2022-05-17 18:52:20|96800.6|96750.6|96790.1|96740.1|96800.7|96750.7|96787.6|96737.6|64
1652813550000|2022-05-17 18:52:30|96789.9|96739.9|96790.2|96740.2|96794.2|96744.2|96789.3|96739.3|48
1652813560000|2022-05-17 18:52:40|96788.7|96738.7|96797.2|96747.2|96797.2|96747.2|96788.4|96738.4|33
1652813570000|2022-05-17 18:52:50|96795.9|96745.9|96794.3|96744.3|96798.2|96748.2|96792.1|96742.1|46
1652813580000|2022-05-17 18:53:00|96795|96745|96793.2|96743.2|96795|96745|96792.2|96742.2|39
1652813590000|2022-05-17 18:53:10|96795.4|96745.4|96789.7|96739.7|96796.5|96746.5|96785.6|96735.6|49
1652813600000|2022-05-17 18:53:20|96790.6|96740.6|96786.5|96736.5|96795.2|96745.2|96785.9|96735.9|49
1652813610000|2022-05-17 18:53:30|96786.7|96736.7|96799|96749|96800.3|96750.3|96786.4|96736.4|60
1652813620000|2022-05-17 18:53:40|96800.3|96750.3|96799.2|96749.2|96807|96757|96794.8|96744.8|56
1652813630000|2022-05-17 18:53:50|96799.8|96749.8|96797.8|96747.8|96800.9|96750.9|96796.2|96746.2|54
1652813640000|2022-05-17 18:54:00|96797.5|96747.5|96804.9|96754.9|96805.4|96755.4|96793.4|96743.4|72
1652813650000|2022-05-17 18:54:10|96802.3|96752.3|96805.9|96755.9|96811|96761|96797.9|96747.9|69
1652813660000|2022-05-17 18:54:20|96806.1|96756.1|96797.5|96747.5|96807|96757|96794.7|96744.7|57
1652813670000|2022-05-17 18:54:30|96797.2|96747.2|96798.2|96748.2|96800.8|96750.8|96797.2|96747.2|43
1652813680000|2022-05-17 18:54:40|96798.4|96748.4|96799.9|96749.9|96800.7|96750.7|96796.6|96746.6|49
1652813690000|2022-05-17 18:54:50|96799.6|96749.6|96814.2|96764.2|96816.7|96766.7|96799.5|96749.5|60
1652813700000|2022-05-17 18:55:00|96813.4|96763.4|96807.2|96757.2|96816.2|96766.2|96804.8|96754.8|61
1652813710000|2022-05-17 18:55:10|96806.4|96756.4|96805.7|96755.7|96807.1|96757.1|96803.2|96753.2|52
1652813720000|2022-05-17 18:55:20|96804.7|96754.7|96822.9|96772.9|96823.7|96773.7|96802.6|96752.6|70
1652813730000|2022-05-17 18:55:30|96821.8|96771.8|96825.8|96775.8|96829.7|96779.7|96821.8|96771.8|55
1652813740000|2022-05-17 18:55:40|96825.5|96775.5|96844.3|96794.3|96845.1|96795.1|96825.3|96775.3|64
1652813750000|2022-05-17 18:55:50|96843.7|96793.7|96846.8|96796.8|96852.8|96802.8|96842.2|96792.2|62
1652813760000|2022-05-17 18:56:00|96849.4|96799.4|96859|96809|96859.5|96809.5|96849.4|96799.4|70
1652813770000|2022-05-17 18:56:10|96859.8|96809.8|96836.3|96786.3|96860.8|96810.8|96834.4|96784.4|63
1652813780000|2022-05-17 18:56:20|96832.3|96782.3|96833.5|96783.5|96835.4|96785.4|96831|96781|60
1652813790000|2022-05-17 18:56:30|96833.4|96783.4|96830.4|96780.4|96834.1|96784.1|96827.4|96777.4|55
1652813800000|2022-05-17 18:56:40|96829.6|96779.6|96838.4|96788.4|96839.5|96789.5|96829.6|96779.6|53
1652813810000|2022-05-17 18:56:50|96838.3|96788.3|96826.6|96776.6|96838.4|96788.4|96826.2|96776.2|62
1652813820000|2022-05-17 18:57:00|96826.3|96776.3|96821.4|96771.4|96835.1|96785.1|96820.9|96770.9|56
1652813830000|2022-05-17 18:57:10|96822.4|96772.4|96822.5|96772.5|96824.5|96774.5|96820.3|96770.3|64
1652813840000|2022-05-17 18:57:20|96822.9|96772.9|96821.7|96771.7|96823.5|96773.5|96821.3|96771.3|46
1652813850000|2022-05-17 18:57:30|96822.3|96772.3|96816.9|96766.9|96822.3|96772.3|96813.3|96763.3|63
1652813860000|2022-05-17 18:57:40|96815.6|96765.6|96817|96767|96820.9|96770.9|96811.9|96761.9|54
1652813870000|2022-05-17 18:57:50|96817.4|96767.4|96810.3|96760.3|96818.2|96768.2|96810.2|96760.2|62
1652813880000|2022-05-17 18:58:00|96810.5|96760.5|96823.7|96773.7|96826.1|96776.1|96809.1|96759.1|61
1652813890000|2022-05-17 18:58:10|96823.8|96773.8|96803.9|96753.9|96825.2|96775.2|96800.5|96750.5|60
1652813900000|2022-05-17 18:58:20|96807.2|96757.2|96798.2|96748.2|96807.2|96757.2|96794.8|96744.8|66
1652813910000|2022-05-17 18:58:30|96796|96746|96788.9|96738.9|96796|96746|96786.9|96736.9|57
1652813920000|2022-05-17 18:58:40|96789.5|96739.5|96784.3|96734.3|96791.4|96741.4|96777.4|96727.4|65
1652813930000|2022-05-17 18:58:50|96784.9|96734.9|96791.9|96741.9|96793.7|96743.7|96773|96723|70
1652813940000|2022-05-17 18:59:00|96794.2|96744.2|96802.8|96752.8|96804.4|96754.4|96794.2|96744.2|69
1652813950000|2022-05-17 18:59:10|96802.7|96752.7|96788.3|96738.3|96802.7|96752.7|96787.8|96737.8|58
1652813960000|2022-05-17 18:59:20|96788.7|96738.7|96786|96736|96789.7|96739.7|96785.5|96735.5|60
1652813970000|2022-05-17 18:59:30|96787.1|96737.1|96794.9|96744.9|96799.9|96749.9|96772.5|96722.5|72
1652813980000|2022-05-17 18:59:40|96794.4|96744.4|96783.8|96733.8|96796.4|96746.4|96758|96708|63
1652813990000|2022-05-17 18:59:50|96783.2|96733.2|96805.5|96755.5|96808.8|96758.8|96779.2|96729.2|68
1652814000000|2022-05-17 19:00:00|96805.3|96755.3|96819.7|96769.7|96824.5|96774.5|96799.3|96749.3|73
1652814010000|2022-05-17 19:00:10|96820.5|96770.5|96811.6|96761.6|96822.9|96772.9|96809.8|96759.8|72
1652814020000|2022-05-17 19:00:20|96811.8|96761.8|96820.1|96770.1|96821.7|96771.7|96810|96760|68
1652814030000|2022-05-17 19:00:30|96820.3|96770.3|96815.9|96765.9|96826.7|96776.7|96815.1|96765.1|72
1652814040000|2022-05-17 19:00:40|96815.4|96765.4|96819.4|96769.4|96826.2|96776.2|96814.3|96764.3|66
1652814050000|2022-05-17 19:00:50|96819.7|96769.7|96821|96771|96822.1|96772.1|96816.5|96766.5|57
1652814060000|2022-05-17 19:01:00|96820.9|96770.9|96822.6|96772.6|96825.7|96775.7|96819.2|96769.2|57
1652814070000|2022-05-17 19:01:10|96821.6|96771.6|96822.6|96772.6|96824.9|96774.9|96818.4|96768.4|58
1652814080000|2022-05-17 19:01:20|96822.4|96772.4|96823.4|96773.4|96823.7|96773.7|96808.8|96758.8|69
1652814090000|2022-05-17 19:01:30|96822.7|96772.7|96818.5|96768.5|96822.7|96772.7|96815.1|96765.1|61
1652814100000|2022-05-17 19:01:40|96818.3|96768.3|96817.6|96767.6|96818.4|96768.4|96815.2|96765.2|43
1652814110000|2022-05-17 19:01:50|96817.5|96767.5|96816.7|96766.7|96817.8|96767.8|96812.8|96762.8|64
1652814120000|2022-05-17 19:02:00|96816.3|96766.3|96825.1|96775.1|96829.2|96779.2|96816.3|96766.3|62
1652814130000|2022-05-17 19:02:10|96825.9|96775.9|96821.7|96771.7|96828|96778|96809.3|96759.3|69
1652814140000|2022-05-17 19:02:20|96823.1|96773.1|96828.3|96778.3|96829|96779|96821.1|96771.1|50
1652814150000|2022-05-17 19:02:30|96828|96778|96828.3|96778.3|96834|96784|96823.5|96773.5|60
1652814160000|2022-05-17 19:02:40|96827.7|96777.7|96839.1|96789.1|96839.6|96789.6|96825.1|96775.1|63
1652814170000|2022-05-17 19:02:50|96840.3|96790.3|96852.2|96802.2|96853.7|96803.7|96836.4|96786.4|64
1652814180000|2022-05-17 19:03:00|96852.7|96802.7|96857.7|96807.7|96863.8|96813.8|96852.7|96802.7|60
1652814190000|2022-05-17 19:03:10|96857.3|96807.3|96904.9|96854.9|96906.9|96856.9|96856.1|96806.1|63
1652814200000|2022-05-17 19:03:20|96905.1|96855.1|96909.8|96859.8|96910.8|96860.8|96903.3|96853.3|60
1652814210000|2022-05-17 19:03:30|96903.5|96853.5|96901.8|96851.8|96913.9|96863.9|96901.1|96851.1|62
1652814220000|2022-05-17 19:03:40|96901.7|96851.7|96903.1|96853.1|96905.6|96855.6|96901.7|96851.7|47
1652814230000|2022-05-17 19:03:50|96903.3|96853.3|96907.6|96857.6|96907.6|96857.6|96900.6|96850.6|53
1652814240000|2022-05-17 19:04:00|96906.4|96856.4|96909.2|96859.2|96909.5|96859.5|96894.8|96844.8|57
1652814250000|2022-05-17 19:04:10|96909.7|96859.7|96903.8|96853.8|96930|96880|96900.4|96850.4|72
1652814260000|2022-05-17 19:04:20|96906.6|96856.6|96885|96835|96907.4|96857.4|96881.6|96831.6|68
1652814270000|2022-05-17 19:04:30|96884.4|96834.4|96909.7|96859.7|96909.7|96859.7|96884.4|96834.4|53
1652814280000|2022-05-17 19:04:40|96909.3|96859.3|96905.5|96855.5|96909.3|96859.3|96903.6|96853.6|46
1652814290000|2022-05-17 19:04:50|96906|96856|96907.2|96857.2|96907.9|96857.9|96903.3|96853.3|42
1652814300000|2022-05-17 19:05:00|96909.8|96859.8|96917.6|96867.6|96920.1|96870.1|96909.2|96859.2|60
1652814310000|2022-05-17 19:05:10|96918|96868|96914.6|96864.6|96919.2|96869.2|96913.1|96863.1|63
1652814320000|2022-05-17 19:05:20|96914.3|96864.3|96920.5|96870.5|96922.2|96872.2|96912.6|96862.6|63
1652814330000|2022-05-17 19:05:30|96919.8|96869.8|96918.3|96868.3|96920.2|96870.2|96915.5|96865.5|59
1652814340000|2022-05-17 19:05:40|96918.5|96868.5|96919.9|96869.9|96924.7|96874.7|96912.8|96862.8|57
1652814350000|2022-05-17 19:05:50|96920.9|96870.9|96920.9|96870.9|96923.9|96873.9|96916.5|96866.5|65
1652814360000|2022-05-17 19:06:00|96922.7|96872.7|96921.5|96871.5|96923.5|96873.5|96917.7|96867.7|60
1652814370000|2022-05-17 19:06:10|96921.3|96871.3|96921.2|96871.2|96924|96874|96920.7|96870.7|49
1652814380000|2022-05-17 19:06:20|96921.3|96871.3|96919.5|96869.5|96925.8|96875.8|96919.5|96869.5|67
1652814390000|2022-05-17 19:06:30|96920.5|96870.5|96919|96869|96923.8|96873.8|96917.7|96867.7|71
1652814400000|2022-05-17 19:06:40|96919.8|96869.8|96915.6|96865.6|96927.1|96877.1|96915.2|96865.2|72
1652814410000|2022-05-17 19:06:50|96915.7|96865.7|96921.3|96871.3|96921.7|96871.7|96915.4|96865.4|48
1652814420000|2022-05-17 19:07:00|96920.8|96870.8|96917.3|96867.3|96921|96871|96915.6|96865.6|51
1652814430000|2022-05-17 19:07:10|96917.7|96867.7|96918.7|96868.7|96919.5|96869.5|96914.1|96864.1|46
1652814440000|2022-05-17 19:07:20|96918.8|96868.8|96916.7|96866.7|96921.4|96871.4|96916.3|96866.3|43
1652814450000|2022-05-17 19:07:30|96915.8|96865.8|96917.2|96867.2|96918.6|96868.6|96913.8|96863.8|48
1652814460000|2022-05-17 19:07:40|96917.1|96867.1|96916.3|96866.3|96917.9|96867.9|96915.1|96865.1|45
1652814470000|2022-05-17 19:07:50|96914.8|96864.8|96910|96860|96914.8|96864.8|96906.2|96856.2|60
1652814480000|2022-05-17 19:08:00|96910.2|96860.2|96890.7|96840.7|96910.2|96860.2|96889.2|96839.2|59
1652814490000|2022-05-17 19:08:10|96890.8|96840.8|96866.6|96816.6|96892.2|96842.2|96866.5|96816.5|57
1652814500000|2022-05-17 19:08:20|96866.8|96816.8|96885|96835|96886.3|96836.3|96860|96810|73
1652814510000|2022-05-17 19:08:30|96885.1|96835.1|96881.9|96831.9|96885.9|96835.9|96881.9|96831.9|42
1652814520000|2022-05-17 19:08:40|96881.8|96831.8|96874.5|96824.5|96881.8|96831.8|96874.4|96824.4|58
1652814530000|2022-05-17 19:08:50|96874.4|96824.4|96889.5|96839.5|96892|96842|96874.2|96824.2|59
1652814540000|2022-05-17 19:09:00|96890.2|96840.2|96897.4|96847.4|96898.5|96848.5|96889.6|96839.6|68
1652814550000|2022-05-17 19:09:10|96896.6|96846.6|96889.7|96839.7|96897.3|96847.3|96876.9|96826.9|76
1652814560000|2022-05-17 19:09:20|96893.2|96843.2|96898.4|96848.4|96906|96856|96893.2|96843.2|72
1652814570000|2022-05-17 19:09:30|96897.1|96847.1|96892.6|96842.6|96897.1|96847.1|96884.3|96834.3|60
1652814580000|2022-05-17 19:09:40|96892.9|96842.9|96891.1|96841.1|96894.9|96844.9|96889.8|96839.8|48
1652814590000|2022-05-17 19:09:50|96890.9|96840.9|96888.7|96838.7|96893.5|96843.5|96888.7|96838.7|54
1652814600000|2022-05-17 19:10:00|96889|96839|96884.1|96834.1|96890.9|96840.9|96881.6|96831.6|61
1652814610000|2022-05-17 19:10:10|96884|96834|96882.5|96832.5|96884.7|96834.7|96881.5|96831.5|52
1652814620000|2022-05-17 19:10:20|96882.4|96832.4|96885.1|96835.1|96885.8|96835.8|96880.9|96830.9|50
1652814630000|2022-05-17 19:10:30|96885|96835|96885.5|96835.5|96885.5|96835.5|96882|96832|53
1652814640000|2022-05-17 19:10:40|96883.7|96833.7|96894.8|96844.8|96894.8|96844.8|96883.7|96833.7|63
1652814650000|2022-05-17 19:10:50|96895.1|96845.1|96901.3|96851.3|96902.8|96852.8|96891.7|96841.7|62
1652814660000|2022-05-17 19:11:00|96902.5|96852.5|96899.7|96849.7|96902.8|96852.8|96897.8|96847.8|65
1652814670000|2022-05-17 19:11:10|96899.1|96849.1|96895.7|96845.7|96904.5|96854.5|96893.1|96843.1|63
1652814680000|2022-05-17 19:11:20|96895.8|96845.8|96893.4|96843.4|96897|96847|96891|96841|49
1652814690000|2022-05-17 19:11:30|96893.8|96843.8|96895|96845|96895|96845|96891.6|96841.6|50
1652814700000|2022-05-17 19:11:40|96895.3|96845.3|96888.8|96838.8|96897.9|96847.9|96887.8|96837.8|58
1652814710000|2022-05-17 19:11:50|96888.4|96838.4|96882.2|96832.2|96888.9|96838.9|96881|96831|57
1652814720000|2022-05-17 19:12:00|96881.8|96831.8|96880.9|96830.9|96884.6|96834.6|96880.1|96830.1|52
1652814730000|2022-05-17 19:12:10|96880.5|96830.5|96881.2|96831.2|96882.7|96832.7|96879.1|96829.1|37
1652814740000|2022-05-17 19:12:20|96880.9|96830.9|96880|96830|96882|96832|96879|96829|42
1652814750000|2022-05-17 19:12:30|96879.1|96829.1|96879.3|96829.3|96880.9|96830.9|96866.6|96816.6|51
1652814760000|2022-05-17 19:12:40|96880|96830|96875.9|96825.9|96880.1|96830.1|96875.5|96825.5|28
1652814770000|2022-05-17 19:12:50|96875.8|96825.8|96875|96825|96876.6|96826.6|96860.5|96810.5|64
1652814780000|2022-05-17 19:13:00|96875.3|96825.3|96874.9|96824.9|96876.1|96826.1|96871.1|96821.1|51
1652814790000|2022-05-17 19:13:10|96874.7|96824.7|96879.4|96829.4|96884.6|96834.6|96874.6|96824.6|55
1652814800000|2022-05-17 19:13:20|96879.9|96829.9|96887.8|96837.8|96890|96840|96878.1|96828.1|52
1652814810000|2022-05-17 19:13:30|96887.7|96837.7|96888.1|96838.1|96890.7|96840.7|96885.7|96835.7|48
1652814820000|2022-05-17 19:13:40|96887.3|96837.3|96889.3|96839.3|96889.3|96839.3|96885.4|96835.4|44
1652814830000|2022-05-17 19:13:50|96889.9|96839.9|96891.7|96841.7|96892.1|96842.1|96888.4|96838.4|50
1652814840000|2022-05-17 19:14:00|96891.6|96841.6|96893.1|96843.1|96894.4|96844.4|96890.3|96840.3|57
1652814850000|2022-05-17 19:14:10|96893.2|96843.2|96906.3|96856.3|96906.7|96856.7|96890.2|96840.2|61
1652814860000|2022-05-17 19:14:20|96906.6|96856.6|96904|96854|96907.4|96857.4|96903|96853|49
1652814870000|2022-05-17 19:14:30|96903.1|96853.1|96904.1|96854.1|96906|96856|96902.7|96852.7|50
1652814880000|2022-05-17 19:14:40|96903.5|96853.5|96903.8|96853.8|96904.8|96854.8|96900.8|96850.8|58
1652814890000|2022-05-17 19:14:50|96905.2|96855.2|96905.1|96855.1|96910.8|96860.8|96904|96854|55
1652814900000|2022-05-17 19:15:00|96905.9|96855.9|96907.8|96857.8|96910|96860|96904.6|96854.6|62
1652814910000|2022-05-17 19:15:10|96907.7|96857.7|96908.1|96858.1|96908.8|96858.8|96902.3|96852.3|45
1652814920000|2022-05-17 19:15:20|96908.2|96858.2|96906.1|96856.1|96908.8|96858.8|96903.9|96853.9|46
1652814930000|2022-05-17 19:15:30|96906|96856|96904.5|96854.5|96906|96856|96903.8|96853.8|47
1652814940000|2022-05-17 19:15:40|96904.6|96854.6|96903.2|96853.2|96905.3|96855.3|96901.9|96851.9|39
1652814950000|2022-05-17 19:15:50|96904|96854|96900.1|96850.1|96904|96854|96891.7|96841.7|59
1652814960000|2022-05-17 19:16:00|96900|96850|96896.9|96846.9|96900|96850|96896|96846|43
1652814970000|2022-05-17 19:16:10|96897.5|96847.5|96901.2|96851.2|96907.1|96857.1|96897.1|96847.1|50
1652814980000|2022-05-17 19:16:20|96900.9|96850.9|96904.3|96854.3|96904.6|96854.6|96900.6|96850.6|38
1652814990000|2022-05-17 19:16:30|96904.4|96854.4|96902.1|96852.1|96905.1|96855.1|96900.7|96850.7|45
1652815000000|2022-05-17 19:16:40|96900.8|96850.8|96897.5|96847.5|96901.8|96851.8|96896.7|96846.7|44
1652815010000|2022-05-17 19:16:50|96897.6|96847.6|96902.4|96852.4|96903.5|96853.5|96897.6|96847.6|47
1652815020000|2022-05-17 19:17:00|96902.3|96852.3|96895.8|96845.8|96902.3|96852.3|96895.7|96845.7|43
1652815030000|2022-05-17 19:17:10|96896.7|96846.7|96900|96850|96900.4|96850.4|96896.6|96846.6|38
1652815040000|2022-05-17 19:17:20|96900.2|96850.2|96902.6|96852.6|96903.5|96853.5|96900.1|96850.1|40
1652815050000|2022-05-17 19:17:30|96901.8|96851.8|96901.2|96851.2|96903.1|96853.1|96899.4|96849.4|35
1652815060000|2022-05-17 19:17:40|96901.9|96851.9|96892.6|96842.6|96902.3|96852.3|96892|96842|54
1652815070000|2022-05-17 19:17:50|96893|96843|96898.8|96848.8|96901.1|96851.1|96892.6|96842.6|50
1652815080000|2022-05-17 19:18:00|96898.7|96848.7|96896.1|96846.1|96900.3|96850.3|96894.5|96844.5|54
1652815090000|2022-05-17 19:18:10|96895.7|96845.7|96895.8|96845.8|96896.3|96846.3|96894.6|96844.6|39
1652815100000|2022-05-17 19:18:20|96895.9|96845.9|96889.8|96839.8|96895.9|96845.9|96889.8|96839.8|40
1652815110000|2022-05-17 19:18:30|96890.8|96840.8|96890.1|96840.1|96890.8|96840.8|96886.3|96836.3|48
1652815120000|2022-05-17 19:18:40|96890.2|96840.2|96898.5|96848.5|96898.5|96848.5|96890.2|96840.2|46
1652815130000|2022-05-17 19:18:50|96898|96848|96899.1|96849.1|96903.2|96853.2|96896.5|96846.5|51
1652815140000|2022-05-17 19:19:00|96898.7|96848.7|96899.9|96849.9|96900.7|96850.7|96897.1|96847.1|40
1652815150000|2022-05-17 19:19:10|96900.3|96850.3|96900.6|96850.6|96902.6|96852.6|96899.4|96849.4|44
1652815160000|2022-05-17 19:19:20|96901.4|96851.4|96902.2|96852.2|96904.8|96854.8|96900.4|96850.4|49
1652815170000|2022-05-17 19:19:30|96902.1|96852.1|96903.3|96853.3|96904.8|96854.8|96892.1|96842.1|58
1652815180000|2022-05-17 19:19:40|96902.7|96852.7|96903|96853|96905.5|96855.5|96901.9|96851.9|42
1652815190000|2022-05-17 19:19:50|96903.1|96853.1|96903.2|96853.2|96908.2|96858.2|96902.4|96852.4|49
1652815200000|2022-05-17 19:20:00|96901.6|96851.6|96906.6|96856.6|96906.6|96856.6|96897.8|96847.8|56
1652815210000|2022-05-17 19:20:10|96907.3|96857.3|96900.9|96850.9|96907.4|96857.4|96900.1|96850.1|53
1652815220000|2022-05-17 19:20:20|96899.4|96849.4|96895|96845|96899.9|96849.9|96893.7|96843.7|51
1652815230000|2022-05-17 19:20:30|96894.6|96844.6|96897.7|96847.7|96899.2|96849.2|96891.5|96841.5|42
1652815240000|2022-05-17 19:20:40|96898|96848|96898.5|96848.5|96898.9|96848.9|96897.1|96847.1|40
1652815250000|2022-05-17 19:20:50|96899.3|96849.3|96894.3|96844.3|96899.3|96849.3|96890|96840|49
1652815260000|2022-05-17 19:21:00|96894.2|96844.2|96895.5|96845.5|96895.9|96845.9|96893|96843|28
1652815270000|2022-05-17 19:21:10|96895.6|96845.6|96886.7|96836.7|96898.9|96848.9|96885.2|96835.2|53
1652815280000|2022-05-17 19:21:20|96887.2|96837.2|96884.4|96834.4|96889.1|96839.1|96883.4|96833.4|49
1652815290000|2022-05-17 19:21:30|96884.7|96834.7|96875.3|96825.3|96889|96839|96875.3|96825.3|60
1652815300000|2022-05-17 19:21:40|96876|96826|96866|96816|96876|96826|96863.5|96813.5|59
1652815310000|2022-05-17 19:21:50|96866.2|96816.2|96863.2|96813.2|96866.7|96816.7|96862.5|96812.5|44
1652815320000|2022-05-17 19:22:00|96863.1|96813.1|96864.5|96814.5|96864.7|96814.7|96858.3|96808.3|44
1652815330000|2022-05-17 19:22:10|96864.4|96814.4|96875.5|96825.5|96880.4|96830.4|96862.3|96812.3|51
1652815340000|2022-05-17 19:22:20|96877.5|96827.5|96875.6|96825.6|96878.7|96828.7|96874.2|96824.2|30
1652815350000|2022-05-17 19:22:30|96875.3|96825.3|96887.6|96837.6|96887.6|96837.6|96875.3|96825.3|48
1652815360000|2022-05-17 19:22:40|96887.5|96837.5|96885.5|96835.5|96892.1|96842.1|96884.2|96834.2|47
1652815370000|2022-05-17 19:22:50|96886.3|96836.3|96883.9|96833.9|96886.5|96836.5|96883.2|96833.2|31
1652815380000|2022-05-17 19:23:00|96884|96834|96876.8|96826.8|96884|96834|96875|96825|46
1652815390000|2022-05-17 19:23:10|96873.2|96823.2|96861.7|96811.7|96873.7|96823.7|96860.8|96810.8|51
1652815400000|2022-05-17 19:23:20|96861.3|96811.3|96862|96812|96863.1|96813.1|96859.8|96809.8|31
1652815410000|2022-05-17 19:23:30|96862.1|96812.1|96864.7|96814.7|96864.9|96814.9|96861.7|96811.7|26
1652815420000|2022-05-17 19:23:40|96864.8|96814.8|96868.6|96818.6|96869.1|96819.1|96863.4|96813.4|43
1652815430000|2022-05-17 19:23:50|96865.7|96815.7|96868.8|96818.8|96869.7|96819.7|96863.1|96813.1|27
1652815440000|2022-05-17 19:24:00|96868.7|96818.7|96872.8|96822.8|96873.7|96823.7|96867.1|96817.1|49
1652815450000|2022-05-17 19:24:10|96873.9|96823.9|96873.3|96823.3|96874.3|96824.3|96869.7|96819.7|22
1652815460000|2022-05-17 19:24:20|96872.5|96822.5|96861.3|96811.3|96872.5|96822.5|96861.3|96811.3|40
1652815470000|2022-05-17 19:24:30|96862.1|96812.1|96862|96812|96863.2|96813.2|96859.8|96809.8|24
1652815480000|2022-05-17 19:24:40|96861.3|96811.3|96865.2|96815.2|96866.5|96816.5|96861.3|96811.3|29
1652815490000|2022-05-17 19:24:50|96865.3|96815.3|96869.7|96819.7|96869.9|96819.9|96865.3|96815.3|39
1652815500000|2022-05-17 19:25:00|96869.6|96819.6|96869.2|96819.2|96873.8|96823.8|96868.5|96818.5|46
1652815510000|2022-05-17 19:25:10|96869.3|96819.3|96869.3|96819.3|96871|96821|96868.6|96818.6|35
1652815520000|2022-05-17 19:25:20|96869.5|96819.5|96869.4|96819.4|96870.3|96820.3|96867.6|96817.6|28
1652815530000|2022-05-17 19:25:30|96869.7|96819.7|96868.4|96818.4|96870.1|96820.1|96868.2|96818.2|34
1652815540000|2022-05-17 19:25:40|96868.2|96818.2|96868|96818|96869.5|96819.5|96865.4|96815.4|37
1652815550000|2022-05-17 19:25:50|96871.6|96821.6|96870.6|96820.6|96874.1|96824.1|96870|96820|26
1652815560000|2022-05-17 19:26:00|96870.3|96820.3|96879|96829|96880.6|96830.6|96869.8|96819.8|33
1652815570000|2022-05-17 19:26:10|96878.8|96828.8|96881.6|96831.6|96884.1|96834.1|96875.7|96825.7|43
1652815580000|2022-05-17 19:26:20|96881|96831|96883.6|96833.6|96884.2|96834.2|96881|96831|42
1652815590000|2022-05-17 19:26:30|96883.5|96833.5|96882|96832|96885.8|96835.8|96881.3|96831.3|26
1652815600000|2022-05-17 19:26:40|96883.1|96833.1|96880.8|96830.8|96883.6|96833.6|96876.1|96826.1|31
1652815610000|2022-05-17 19:26:50|96880.9|96830.9|96879.1|96829.1|96881.2|96831.2|96878.7|96828.7|37
1652815620000|2022-05-17 19:27:00|96878.9|96828.9|96885.1|96835.1|96886.5|96836.5|96878.9|96828.9|47
1652815630000|2022-05-17 19:27:10|96885|96835|96884.2|96834.2|96885.7|96835.7|96882.9|96832.9|41
1652815640000|2022-05-17 19:27:20|96883.8|96833.8|96880.6|96830.6|96885.5|96835.5|96880.6|96830.6|39
1652815650000|2022-05-17 19:27:30|96880.7|96830.7|96879.1|96829.1|96881.8|96831.8|96878|96828|39
1652815660000|2022-05-17 19:27:40|96879.4|96829.4|96881.7|96831.7|96881.9|96831.9|96878.4|96828.4|32
1652815670000|2022-05-17 19:27:50|96882|96832|96880.1|96830.1|96882.1|96832.1|96880.1|96830.1|30
1652815680000|2022-05-17 19:28:00|96880.4|96830.4|96879.4|96829.4|96881.8|96831.8|96879|96829|27
1652815690000|2022-05-17 19:28:10|96879.6|96829.6|96877.8|96827.8|96880.7|96830.7|96876.3|96826.3|31
1652815700000|2022-05-17 19:28:20|96877.7|96827.7|96880.2|96830.2|96881.6|96831.6|96877.7|96827.7|29
1652815710000|2022-05-17 19:28:30|96880|96830|96884.5|96834.5|96888.2|96838.2|96879.1|96829.1|38
1652815720000|2022-05-17 19:28:40|96885|96835|96882.4|96832.4|96885.3|96835.3|96879.1|96829.1|42
1652815730000|2022-05-17 19:28:50|96882|96832|96880.6|96830.6|96883.4|96833.4|96879|96829|42
1652815740000|2022-05-17 19:29:00|96880.1|96830.1|96881.8|96831.8|96882.3|96832.3|96879.1|96829.1|32
1652815750000|2022-05-17 19:29:10|96881.6|96831.6|96880.8|96830.8|96883.3|96833.3|96879.7|96829.7|30
1652815760000|2022-05-17 19:29:20|96880.7|96830.7|96883.4|96833.4|96885.2|96835.2|96880.7|96830.7|37
1652815770000|2022-05-17 19:29:30|96882.8|96832.8|96886.2|96836.2|96886.2|96836.2|96882.6|96832.6|37
1652815780000|2022-05-17 19:29:40|96886.7|96836.7|96888.5|96838.5|96888.6|96838.6|96884.6|96834.6|23
1652815790000|2022-05-17 19:29:50|96888|96838|96900.9|96850.9|96906.8|96856.8|96888|96838|57
1652815800000|2022-05-17 19:30:00|96900.3|96850.3|96907.5|96857.5|96960.6|96862.4|96898.8|96813|70
1652815810000|2022-05-17 19:30:10|96908.6|96858.6|96905.8|96855.8|96909.6|96859.6|96905.5|96855.5|48
1652815820000|2022-05-17 19:30:20|96905.3|96855.3|96907.1|96857.1|96910|96860|96901.6|96851.6|58
1652815830000|2022-05-17 19:30:30|96907|96857|96898.9|96848.9|96907|96857|96896.8|96846.8|53
1652815840000|2022-05-17 19:30:40|96898.4|96848.4|96896.1|96846.1|96899.7|96849.7|96894.6|96844.6|48
1652815850000|2022-05-17 19:30:50|96896|96846|96900.3|96850.3|96901|96851|96896|96846|49
1652815860000|2022-05-17 19:31:00|96900.8|96850.8|96899.7|96849.7|96902.5|96852.5|96899|96849|43
1652815870000|2022-05-17 19:31:10|96899.8|96849.8|96896.6|96846.6|96903.2|96853.2|96895.6|96845.6|47
1652815880000|2022-05-17 19:31:20|96896.7|96846.7|96896.5|96846.5|96897.6|96847.6|96895.2|96845.2|33
1652815890000|2022-05-17 19:31:30|96895.6|96845.6|96895.6|96845.6|96896.5|96846.5|96890.6|96840.6|41
1652815900000|2022-05-17 19:31:40|96896.1|96846.1|96893.2|96843.2|96930|96848.3|96891.8|96804.2|37
1652815910000|2022-05-17 19:31:50|96890.9|96840.9|96892|96842|96893.7|96843.7|96890.3|96840.3|20
1652815920000|2022-05-17 19:32:00|96891|96841|96897.9|96847.9|96898.2|96848.2|96890.8|96840.8|44
1652815930000|2022-05-17 19:32:10|96898.2|96848.2|96895.7|96845.7|96901.4|96851.4|96893.2|96843.2|41
1652815940000|2022-05-17 19:32:20|96895.9|96845.9|96892.2|96842.2|96902.5|96852.5|96891.8|96841.8|34
1652815950000|2022-05-17 19:32:30|96892.5|96842.5|96890.8|96840.8|96902.4|96852.4|96890|96840|42
1652815960000|2022-05-17 19:32:40|96890.9|96840.9|96891.7|96841.7|96891.9|96841.9|96888.9|96838.9|34
1652815970000|2022-05-17 19:32:50|96891.9|96841.9|96892.6|96842.6|96893.4|96843.4|96890.7|96840.7|31
1652815980000|2022-05-17 19:33:00|96893|96843|96886|96836|96894.5|96844.5|96884.3|96834.3|50
1652815990000|2022-05-17 19:33:10|96885.7|96835.7|96887.3|96837.3|96893.9|96843.9|96880|96830|38
1652816000000|2022-05-17 19:33:20|96886.7|96836.7|96885|96835|96891.3|96841.3|96879.5|96829.5|47
1652816010000|2022-05-17 19:33:30|96885.6|96835.6|96882.8|96832.8|96885.8|96835.8|96882.3|96832.3|37
1652816020000|2022-05-17 19:33:40|96882.7|96832.7|96879.9|96829.9|96917.2|96833.8|96878.1|96792|50
1652816030000|2022-05-17 19:33:50|96879.8|96829.8|96878.8|96828.8|96881.2|96831.2|96877.6|96827.6|31
1652816040000|2022-05-17 19:34:00|96878.4|96828.4|96877.9|96827.9|96880.3|96830.3|96877.5|96827.5|28
1652816050000|2022-05-17 19:34:10|96878.4|96828.4|96878.3|96828.3|96878.4|96828.4|96877|96827|11
1652816060000|2022-05-17 19:34:20|96877.8|96827.8|96881.7|96831.7|96884.1|96834.1|96875.6|96825.6|36
1652816070000|2022-05-17 19:34:30|96881.4|96831.4|96882.6|96832.6|96888.7|96838.7|96880.3|96830.3|39
1652816080000|2022-05-17 19:34:40|96883.1|96833.1|96881.8|96831.8|96883.7|96833.7|96880.8|96830.8|24
1652816090000|2022-05-17 19:34:50|96882|96832|96882.7|96832.7|96935.9|96839|96881.7|96788.2|47
1652816100000|2022-05-17 19:35:00|96882.6|96832.6|96884.5|96834.5|96890.2|96840.2|96880.1|96830.1|42
1652816110000|2022-05-17 19:35:10|96884.6|96834.6|96882.5|96832.5|96890.3|96840.3|96882.5|96832.5|20
1652816120000|2022-05-17 19:35:20|96882.2|96832.2|96877.4|96827.4|96882.9|96832.9|96877.4|96827.4|33
1652816130000|2022-05-17 19:35:30|96878.2|96828.2|96878.5|96828.5|96880.2|96830.2|96876.9|96826.9|29
1652816140000|2022-05-17 19:35:40|96878.7|96828.7|96877.5|96827.5|96918.9|96829.6|96875.3|96780.4|30
1652816150000|2022-05-17 19:35:50|96878.7|96828.7|96879.8|96829.8|96880.5|96830.5|96878.7|96828.7|21
1652816160000|2022-05-17 19:36:00|96880.1|96830.1|96881.5|96831.5|96915|96840.3|96874.4|96782.7|43
1652816170000|2022-05-17 19:36:10|96881.1|96831.1|96879|96829|96920.2|96833.3|96874|96793.3|47
1652816180000|2022-05-17 19:36:20|96878.8|96828.8|96880.7|96830.7|96886|96836|96872.4|96822.4|48
1652816190000|2022-05-17 19:36:30|96875.7|96825.7|96875.8|96825.8|96881.8|96831.8|96873.3|96823.3|50
1652816200000|2022-05-17 19:36:40|96875.6|96825.6|96868.1|96818.1|96875.7|96825.7|96861.1|96811.1|34
1652816210000|2022-05-17 19:36:50|96867.7|96817.7|96861.9|96811.9|96868.2|96818.2|96861.3|96811.3|32
1652816220000|2022-05-17 19:37:00|96863.9|96813.9|96865.2|96815.2|96871|96821|96862.6|96812.6|34
1652816230000|2022-05-17 19:37:10|96865.1|96815.1|96860.6|96810.6|96870.7|96820.7|96860|96810|45
1652816240000|2022-05-17 19:37:20|96860.1|96810.1|96861.4|96811.4|96868.9|96818.9|96860.1|96810.1|27
1652816250000|2022-05-17 19:37:30|96860.9|96810.9|96860.1|96810.1|96862.9|96812.9|96859.5|96809.5|27
1652816260000|2022-05-17 19:37:40|96860.8|96810.8|96863.6|96813.6|96866.2|96816.2|96860.5|96810.5|48
1652816270000|2022-05-17 19:37:50|96863.8|96813.8|96863.6|96813.6|96865.2|96815.2|96855.6|96805.6|35
1652816280000|2022-05-17 19:38:00|96863.7|96813.7|96865.7|96815.7|96870.9|96820.9|96861.8|96811.8|37
1652816290000|2022-05-17 19:38:10|96865.8|96815.8|96864.3|96814.3|96866.2|96816.2|96864.3|96814.3|29
1652816300000|2022-05-17 19:38:20|96865|96815|96864.4|96814.4|96865.7|96815.7|96863.6|96813.6|31
1652816310000|2022-05-17 19:38:30|96864.9|96814.9|96864|96814|96865.2|96815.2|96862.4|96812.4|32
1652816320000|2022-05-17 19:38:40|96864.4|96814.4|96864.7|96814.7|96908|96823.1|96857.6|96775.1|28
1652816330000|2022-05-17 19:38:50|96864.1|96814.1|96859.4|96809.4|96866.9|96816.9|96858.8|96808.8|32
1652816340000|2022-05-17 19:39:00|96859.2|96809.2|96859|96809|96862.3|96812.3|96859|96809|20
1652816350000|2022-05-17 19:39:10|96859.6|96809.6|96862.9|96812.9|96866.6|96816.6|96858.8|96808.8|31
1652816360000|2022-05-17 19:39:20|96863|96813|96863.5|96813.5|96873.4|96823.4|96862.2|96812.2|40
1652816370000|2022-05-17 19:39:30|96863.2|96813.2|96861.9|96811.9|96873.4|96823.4|96861.9|96811.9|33
1652816380000|2022-05-17 19:39:40|96862|96812|96856.2|96806.2|96871.9|96821.9|96855.8|96805.8|34
1652816390000|2022-05-17 19:39:50|96856.3|96806.3|96869.4|96819.4|96869.8|96819.8|96856.3|96806.3|42
1652816400000|2022-05-17 19:40:00|96869.5|96819.5|96864.4|96814.4|96911|96819.5|96861.5|96768|43
1652816410000|2022-05-17 19:40:10|96858.1|96808.1|96860.7|96810.7|96895.9|96815.8|96857.6|96764.6|59
1652816420000|2022-05-17 19:40:20|96858|96808|96863.7|96813.7|96864|96814|96856.5|96806.5|42
1652816430000|2022-05-17 19:40:30|96864.1|96814.1|96851.1|96801.1|96864.5|96814.5|96850.2|96800.2|46
1652816440000|2022-05-17 19:40:40|96848.4|96798.4|96845.1|96795.1|96857|96807|96844.9|96794.9|53
1652816450000|2022-05-17 19:40:50|96846.3|96796.3|96830.5|96780.5|96846.7|96796.7|96830.5|96780.5|51
1652816460000|2022-05-17 19:41:00|96831.1|96781.1|96838.9|96788.9|96883.5|96795.3|96829.1|96752.1|59
1652816470000|2022-05-17 19:41:10|96838.8|96788.8|96845.6|96795.6|96847.4|96797.4|96838.8|96788.8|63
1652816480000|2022-05-17 19:41:20|96847|96797|96843.3|96793.3|96848.7|96798.7|96840.5|96790.5|56
1652816490000|2022-05-17 19:41:30|96843.2|96793.2|96841.7|96791.7|96849.3|96799.3|96836.9|96786.9|46
1652816500000|2022-05-17 19:41:40|96841.6|96791.6|96841.6|96791.6|96843.9|96793.9|96841.4|96791.4|35
1652816510000|2022-05-17 19:41:50|96841.7|96791.7|96841.2|96791.2|96846.6|96796.6|96840.7|96790.7|37
1652816520000|2022-05-17 19:42:00|96841.4|96791.4|96890.5|96761.2|96892.8|96802.3|96839.6|96760.5|56
1652816530000|2022-05-17 19:42:10|96851|96801|96846.8|96796.8|96896.4|96801.9|96845.5|96752.9|52
1652816540000|2022-05-17 19:42:20|96845|96795|96833.7|96783.7|96884.1|96798.8|96832.9|96754.4|62
1652816550000|2022-05-17 19:42:30|96834.4|96784.4|96829.1|96779.1|96881.9|96788.9|96826.1|96731.6|48
1652816560000|2022-05-17 19:42:40|96828.4|96778.4|96837|96787|96846.1|96796.1|96827.7|96777.7|55
1652816570000|2022-05-17 19:42:50|96843.3|96793.3|96838.8|96788.8|96844.5|96794.5|96834|96784|42
1652816580000|2022-05-17 19:43:00|96839.3|96789.3|96852.3|96802.3|96853.3|96803.3|96836.7|96786.7|57
1652816590000|2022-05-17 19:43:10|96846.9|96796.9|96847.6|96797.6|96855.7|96805.7|96838.7|96788.7|67
1652816600000|2022-05-17 19:43:20|96847.4|96797.4|96842.5|96792.5|96891|96807.7|96841.3|96753.8|56
1652816610000|2022-05-17 19:43:30|96841.9|96791.9|96830.4|96780.4|96871.7|96791.9|96828.9|96736.6|39
1652816620000|2022-05-17 19:43:40|96830.2|96780.2|96829.4|96779.4|96868.9|96780.5|96826|96741.3|30
1652816630000|2022-05-17 19:43:50|96829.6|96779.6|96829.2|96779.2|96831.2|96781.2|96828.7|96778.7|37
1652816640000|2022-05-17 19:44:00|96828.7|96778.7|96824.5|96774.5|96830.7|96780.7|96824.4|96774.4|40
1652816650000|2022-05-17 19:44:10|96824.9|96774.9|96830.8|96780.8|96866.1|96783|96820.4|96740.3|48
1652816660000|2022-05-17 19:44:20|96830.6|96780.6|96831.8|96781.8|96835|96785|96827.4|96777.4|51
1652816670000|2022-05-17 19:44:30|96831.7|96781.7|96826.7|96776.7|96834.3|96784.3|96826.7|96776.7|48
1652816680000|2022-05-17 19:44:40|96827.2|96777.2|96827.2|96777.2|96828.6|96778.6|96825.5|96775.5|42
1652816690000|2022-05-17 19:44:50|96827.7|96777.7|96822.6|96772.6|96827.7|96777.7|96822.3|96772.3|39
1652816700000|2022-05-17 19:45:00|96822.9|96772.9|96827.9|96777.9|96832.9|96782.9|96822.5|96772.5|49
1652816710000|2022-05-17 19:45:10|96833.7|96783.7|96828.7|96778.7|96833.7|96783.7|96826.6|96776.6|42
1652816720000|2022-05-17 19:45:20|96827.7|96777.7|96831.1|96781.1|96831.2|96781.2|96827|96777|31
1652816730000|2022-05-17 19:45:30|96831.2|96781.2|96829.2|96779.2|96831.5|96781.5|96825.9|96775.9|45
1652816740000|2022-05-17 19:45:40|96829.3|96779.3|96828.4|96778.4|96829.4|96779.4|96826.4|96776.4|33
1652816750000|2022-05-17 19:45:50|96827.6|96777.6|96829.9|96779.9|96831.3|96781.3|96823.5|96773.5|32
1652816760000|2022-05-17 19:46:00|96830.3|96780.3|96830.9|96780.9|96832|96782|96827.4|96777.4|46
1652816770000|2022-05-17 19:46:10|96830.8|96780.8|96837.3|96787.3|96837.7|96787.7|96829.1|96779.1|42
1652816780000|2022-05-17 19:46:20|96836|96786|96837.7|96787.7|96837.9|96787.9|96833.5|96783.5|11
1652816790000|2022-05-17 19:46:30|96840.5|96790.5|96840|96790|96883.7|96803.6|96838.6|96753.1|41
1652816800000|2022-05-17 19:46:40|96839.9|96789.9|96840.1|96790.1|96840.5|96790.5|96839.3|96789.3|15
1652816810000|2022-05-17 19:46:50|96840.4|96790.4|96841.7|96791.7|96843.7|96793.7|96837.2|96787.2|22
1652816820000|2022-05-17 19:47:00|96843.5|96793.5|96838|96788|96844|96794|96836.8|96786.8|38
1652816830000|2022-05-17 19:47:10|96838.1|96788.1|96837.3|96787.3|96841.2|96791.2|96828.8|96778.8|45
1652816840000|2022-05-17 19:47:20|96837.6|96787.6|96836.6|96786.6|96844.5|96794.5|96835.6|96785.6|46
1652816850000|2022-05-17 19:47:30|96835.8|96785.8|96850.3|96800.3|96885.5|96800.4|96831.5|96750.7|47
1652816860000|2022-05-17 19:47:40|96849.8|96799.8|96852.4|96802.4|96891.7|96805|96843.6|96765.6|56
1652816870000|2022-05-17 19:47:50|96852.5|96802.5|96867.3|96817.3|96871.2|96821.2|96852.4|96802.4|51
1652816880000|2022-05-17 19:48:00|96866.8|96816.8|96862.6|96812.6|96868.2|96818.2|96861.5|96811.5|47
1652816890000|2022-05-17 19:48:10|96862.4|96812.4|96859.8|96809.8|96862.5|96812.5|96852.9|96802.9|55
1652816900000|2022-05-17 19:48:20|96859.3|96809.3|96857.5|96807.5|96862|96812|96851.5|96801.5|54
1652816910000|2022-05-17 19:48:30|96856.8|96806.8|96854.2|96804.2|96864.2|96814.2|96852.9|96802.9|55
1652816920000|2022-05-17 19:48:40|96854.3|96804.3|96856|96806|96862.2|96812.2|96853|96803|56
1652816930000|2022-05-17 19:48:50|96852|96802|96857.1|96807.1|96860.9|96810.9|96852|96802|70
1652816940000|2022-05-17 19:49:00|96857.2|96807.2|96849.9|96799.9|96858.1|96808.1|96847.8|96797.8|61
1652816950000|2022-05-17 19:49:10|96850.9|96800.9|96840.2|96790.2|96853|96803|96839.3|96789.3|68
1652816960000|2022-05-17 19:49:20|96845.5|96795.5|96846|96796|96850.5|96800.5|96838|96788|56
1652816970000|2022-05-17 19:49:30|96847.7|96797.7|96843.2|96793.2|96902.1|96805.8|96842.7|96743.3|63
1652816980000|2022-05-17 19:49:40|96843.3|96793.3|96814.2|96764.2|96890.2|96793.3|96811.2|96728|57
1652816990000|2022-05-17 19:49:50|96815.6|96765.6|96827|96777|96830.2|96780.2|96813.2|96763.2|65
1652817000000|2022-05-17 19:50:00|96832.9|96782.9|96832|96782|96837.4|96787.4|96821|96771|66
1652817010000|2022-05-17 19:50:10|96831.9|96781.9|96840.3|96790.3|96840.4|96790.4|96827.3|96777.3|57
1652817020000|2022-05-17 19:50:20|96840.1|96790.1|96890.2|96762.6|96890.2|96800|96837.2|96762.6|64
1652817030000|2022-05-17 19:50:30|96848.9|96798.9|96856.1|96806.1|96857.8|96807.8|96848.3|96798.3|62
1652817040000|2022-05-17 19:50:40|96857.6|96807.6|96855.5|96805.5|96858.2|96808.2|96850.1|96800.1|62
1652817050000|2022-05-17 19:50:50|96856|96806|96852.9|96802.9|96856.5|96806.5|96852.9|96802.9|36
1652817060000|2022-05-17 19:51:00|96852.7|96802.7|96851.6|96801.6|96857.1|96807.1|96850|96800|57
1652817070000|2022-05-17 19:51:10|96850.1|96800.1|96848.7|96798.7|96853.7|96803.7|96848.7|96798.7|42
1652817080000|2022-05-17 19:51:20|96847.8|96797.8|96830.6|96780.6|96854.3|96804.3|96830.6|96780.6|55
1652817090000|2022-05-17 19:51:30|96833.4|96783.4|96847.3|96797.3|96848.1|96798.1|96833.4|96783.4|56
1652817100000|2022-05-17 19:51:40|96847.1|96797.1|96846.7|96796.7|96850.2|96800.2|96845.8|96795.8|43
1652817110000|2022-05-17 19:51:50|96847.2|96797.2|96845.2|96795.2|96849.9|96799.9|96843.7|96793.7|51
1652817120000|2022-05-17 19:52:00|96846.3|96796.3|96852.5|96802.5|96854.5|96804.5|96842.1|96792.1|57
1652817130000|2022-05-17 19:52:10|96852.7|96802.7|96863.8|96813.8|96863.8|96813.8|96847.3|96797.3|65
1652817140000|2022-05-17 19:52:20|96866|96816|96861.5|96811.5|96869.6|96819.6|96861.5|96811.5|51
1652817150000|2022-05-17 19:52:30|96862.9|96812.9|96862.1|96812.1|96865.6|96815.6|96860.9|96810.9|51
1652817160000|2022-05-17 19:52:40|96862|96812|96858.1|96808.1|96862.6|96812.6|96854.5|96804.5|44
1652817170000|2022-05-17 19:52:50|96858.2|96808.2|96854.3|96804.3|96859.9|96809.9|96850.8|96800.8|40
1652817180000|2022-05-17 19:53:00|96853.6|96803.6|96858.1|96808.1|96862.4|96812.4|96851.6|96801.6|50
1652817190000|2022-05-17 19:53:10|96857.9|96807.9|96857.2|96807.2|96860.3|96810.3|96851.1|96801.1|47
1652817200000|2022-05-17 19:53:20|96857.6|96807.6|96862.7|96812.7|96900.7|96821.6|96852.9|96768.3|44
1652817210000|2022-05-17 19:53:30|96860.6|96810.6|96853|96803|96868.8|96818.8|96849.2|96799.2|42
1652817220000|2022-05-17 19:53:40|96858.9|96808.9|96859|96809|96859.4|96809.4|96857.1|96807.1|37
1652817230000|2022-05-17 19:53:50|96858.8|96808.8|96863.5|96813.5|96904|96815.1|96857.7|96773.5|42
1652817240000|2022-05-17 19:54:00|96863.4|96813.4|96863.1|96813.1|96872.1|96822.1|96860|96810|41
1652817250000|2022-05-17 19:54:10|96863.2|96813.2|96860.9|96810.9|96863.2|96813.2|96860.9|96810.9|33
1652817260000|2022-05-17 19:54:20|96861.3|96811.3|96862.3|96812.3|96862.6|96812.6|96861|96811|21
1652817270000|2022-05-17 19:54:30|96862.2|96812.2|96865.1|96815.1|96865.5|96815.5|96861.6|96811.6|28
1652817280000|2022-05-17 19:54:40|96861.4|96811.4|96862.5|96812.5|96863.5|96813.5|96859.5|96809.5|53
1652817290000|2022-05-17 19:54:50|96862.3|96812.3|96865.4|96815.4|96866.4|96816.4|96856.2|96806.2|36
1652817300000|2022-05-17 19:55:00|96859.3|96809.3|96867.7|96817.7|96873.4|96823.4|96859.3|96809.3|65
1652817310000|2022-05-17 19:55:10|96867.5|96817.5|96863.9|96813.9|96871.5|96821.5|96859.9|96809.9|63
1652817320000|2022-05-17 19:55:20|96864.3|96814.3|96862.5|96812.5|96869.8|96819.8|96860.9|96810.9|67
1652817330000|2022-05-17 19:55:30|96862.8|96812.8|96866.6|96816.6|96872.3|96822.3|96861.6|96811.6|58
1652817340000|2022-05-17 19:55:40|96865.7|96815.7|96864|96814|96869.3|96819.3|96858.9|96808.9|64
1652817350000|2022-05-17 19:55:50|96863.8|96813.8|96868.8|96818.8|96871.7|96821.7|96863.8|96813.8|60
1652817360000|2022-05-17 19:56:00|96868.7|96818.7|96865.1|96815.1|96871.3|96821.3|96864.8|96814.8|61
1652817370000|2022-05-17 19:56:10|96865.2|96815.2|96873.8|96823.8|96873.8|96823.8|96864.4|96814.4|45
1652817380000|2022-05-17 19:56:20|96873.9|96823.9|96868.3|96818.3|96875.4|96825.4|96866.2|96816.2|45
1652817390000|2022-05-17 19:56:30|96868.8|96818.8|96869.4|96819.4|96869.7|96819.7|96865.7|96815.7|52
1652817400000|2022-05-17 19:56:40|96870|96820|96865.3|96815.3|96870|96820|96864.9|96814.9|35
1652817410000|2022-05-17 19:56:50|96865.6|96815.6|96871.3|96821.3|96871.3|96821.3|96865.1|96815.1|38
1652817420000|2022-05-17 19:57:00|96871|96821|96872|96822|96872.6|96822.6|96870.4|96820.4|30
1652817430000|2022-05-17 19:57:10|96872.2|96822.2|96872.1|96822.1|96877.5|96827.5|96871.5|96821.5|37
1652817440000|2022-05-17 19:57:20|96872.2|96822.2|96878.1|96828.1|96880.2|96830.2|96871|96821|51
1652817450000|2022-05-17 19:57:30|96877.7|96827.7|96877.3|96827.3|96877.9|96827.9|96875.8|96825.8|41
1652817460000|2022-05-17 19:57:40|96877.5|96827.5|96883.3|96833.3|96884.6|96834.6|96877.5|96827.5|46
1652817470000|2022-05-17 19:57:50|96883.7|96833.7|96883.8|96833.8|96886.4|96836.4|96882.9|96832.9|42
1652817480000|2022-05-17 19:58:00|96883.7|96833.7|96885.3|96835.3|96886.5|96836.5|96883.7|96833.7|46
1652817490000|2022-05-17 19:58:10|96885.6|96835.6|96885.4|96835.4|96886.3|96836.3|96884.4|96834.4|52
1652817500000|2022-05-17 19:58:20|96885.7|96835.7|96882.1|96832.1|96886.2|96836.2|96878.5|96828.5|61
1652817510000|2022-05-17 19:58:30|96882.6|96832.6|96886.1|96836.1|96888.6|96838.6|96880.6|96830.6|62
1652817520000|2022-05-17 19:58:40|96885.9|96835.9|96886.8|96836.8|96888.2|96838.2|96883.7|96833.7|38
1652817530000|2022-05-17 19:58:50|96886.2|96836.2|96888.2|96838.2|96890.3|96840.3|96885.5|96835.5|43
1652817540000|2022-05-17 19:59:00|96888.4|96838.4|96885.4|96835.4|96888.4|96838.4|96884.4|96834.4|53
1652817550000|2022-05-17 19:59:10|96885.6|96835.6|96884.2|96834.2|96886|96836|96880|96830|59
1652817560000|2022-05-17 19:59:20|96883.4|96833.4|96884.9|96834.9|96885.6|96835.6|96882.6|96832.6|47
1652817570000|2022-05-17 19:59:30|96884.8|96834.8|96886|96836|96886|96836|96883.8|96833.8|49
1652817580000|2022-05-17 19:59:40|96885.5|96835.5|96888.3|96838.3|96890.9|96840.9|96885.4|96835.4|58
1652817590000|2022-05-17 19:59:50|96887.8|96837.8|96869|96819|96888.4|96838.4|96868.6|96818.6|63
1652817600000|2022-05-17 20:00:00|96869.1|96819.1|96869.8|96819.8|96871.5|96821.5|96865.5|96815.5|57
1652817610000|2022-05-17 20:00:10|96869.9|96819.9|96879.7|96829.7|96883.4|96833.4|96867.4|96817.4|68
1652817620000|2022-05-17 20:00:20|96879.8|96829.8|96878.8|96828.8|96879.8|96829.8|96877.7|96827.7|49
1652817630000|2022-05-17 20:00:30|96878.9|96828.9|96882|96832|96882.1|96832.1|96878.9|96828.9|43
1652817640000|2022-05-17 20:00:40|96881.9|96831.9|96884.3|96834.3|96888.3|96838.3|96881.9|96831.9|36
1652817650000|2022-05-17 20:00:50|96889.3|96839.3|96883.4|96833.4|96889.6|96839.6|96883.1|96833.1|33
1652817660000|2022-05-17 20:01:00|96882.2|96832.2|96874.2|96824.2|96886.7|96836.7|96872.3|96822.3|36
1652817670000|2022-05-17 20:01:10|96875.6|96825.6|96876.2|96826.2|96887.1|96837.1|96873|96823|55
1652817680000|2022-05-17 20:01:20|96880.2|96830.2|96878.3|96828.3|96881.4|96831.4|96876.1|96826.1|44
1652817690000|2022-05-17 20:01:30|96878.4|96828.4|96881.2|96831.2|96886.6|96836.6|96873.6|96823.6|52
1652817700000|2022-05-17 20:01:40|96880.9|96830.9|96881.8|96831.8|96882.2|96832.2|96878.4|96828.4|37
1652817710000|2022-05-17 20:01:50|96881.9|96831.9|96883|96833|96883.2|96833.2|96878.4|96828.4|39
1652817720000|2022-05-17 20:02:00|96883.1|96833.1|96873.1|96823.1|96883.1|96833.1|96872.3|96822.3|60
1652817730000|2022-05-17 20:02:10|96873|96823|96877.8|96827.8|96882.9|96832.9|96870.8|96820.8|64
1652817740000|2022-05-17 20:02:20|96879.5|96829.5|96877.4|96827.4|96882.5|96832.5|96871.8|96821.8|55
1652817750000|2022-05-17 20:02:30|96876.4|96826.4|96874|96824|96880.8|96830.8|96866.3|96816.3|49
1652817760000|2022-05-17 20:02:40|96873.9|96823.9|96879.9|96829.9|96882.4|96832.4|96870.5|96820.5|40
1652817770000|2022-05-17 20:02:50|96879.8|96829.8|96875.4|96825.4|96882.2|96832.2|96874.8|96824.8|37
1652817780000|2022-05-17 20:03:00|96874.5|96824.5|96878.5|96828.5|96879.4|96829.4|96873|96823|21
1652817790000|2022-05-17 20:03:10|96878.6|96828.6|96876.5|96826.5|96879.3|96829.3|96871.8|96821.8|25
1652817800000|2022-05-17 20:03:20|96877.1|96827.1|96875.5|96825.5|96878.2|96828.2|96870.2|96820.2|24
1652817810000|2022-05-17 20:03:30|96875.7|96825.7|96875.1|96825.1|96880.4|96830.4|96874.5|96824.5|33
1652817820000|2022-05-17 20:03:40|96876.2|96826.2|96877|96827|96880.1|96830.1|96876.2|96826.2|35
1652817830000|2022-05-17 20:03:50|96878.3|96828.3|96880.6|96830.6|96880.8|96830.8|96876.6|96826.6|34
1652817840000|2022-05-17 20:04:00|96880.5|96830.5|96881.7|96831.7|96883|96833|96875.9|96825.9|44
1652817850000|2022-05-17 20:04:10|96882.4|96832.4|96874.2|96824.2|96882.4|96832.4|96873.5|96823.5|53
1652817860000|2022-05-17 20:04:20|96875.5|96825.5|96874.9|96824.9|96876.2|96826.2|96873.4|96823.4|40
1652817870000|2022-05-17 20:04:30|96874.7|96824.7|96875.4|96825.4|96876.1|96826.1|96874.7|96824.7|30
1652817880000|2022-05-17 20:04:40|96876.1|96826.1|96878.2|96828.2|96878.2|96828.2|96875.3|96825.3|29
1652817890000|2022-05-17 20:04:50|96877.7|96827.7|96875.5|96825.5|96879.2|96829.2|96875.5|96825.5|23
1652817900000|2022-05-17 20:05:00|96876.1|96826.1|96869.2|96819.2|96876.1|96826.1|96868.6|96818.6|33
1652817910000|2022-05-17 20:05:10|96869.8|96819.8|96869|96819|96869.9|96819.9|96867.8|96817.8|17
1652817920000|2022-05-17 20:05:20|96868.9|96818.9|96870.7|96820.7|96870.7|96820.7|96867.2|96817.2|14
1652817930000|2022-05-17 20:05:30|96870|96820|96871.3|96821.3|96872.8|96822.8|96865.3|96815.3|23
1652817940000|2022-05-17 20:05:40|96871.2|96821.2|96867.3|96817.3|96871.2|96821.2|96864.4|96814.4|27
1652817950000|2022-05-17 20:05:50|96867|96817|96867.9|96817.9|96868|96818|96866.4|96816.4|16
1652817960000|2022-05-17 20:06:00|96867.8|96817.8|96863.6|96813.6|96867.9|96817.9|96861.4|96811.4|38
1652817970000|2022-05-17 20:06:10|96864.3|96814.3|96857.5|96807.5|96864.4|96814.4|96857.5|96807.5|41
1652817980000|2022-05-17 20:06:20|96857|96807|96855.3|96805.3|96859.1|96809.1|96854.9|96804.9|37
1652817990000|2022-05-17 20:06:30|96855.2|96805.2|96855|96805|96855.9|96805.9|96855|96805|18
1652818000000|2022-05-17 20:06:40|96855.4|96805.4|96853.5|96803.5|96855.5|96805.5|96850.9|96800.9|40
1652818010000|2022-05-17 20:06:50|96853.6|96803.6|96851.5|96801.5|96854.1|96804.1|96848.3|96798.3|29
1652818020000|2022-05-17 20:07:00|96851.3|96801.3|96852.1|96802.1|96852.9|96802.9|96851.2|96801.2|25
1652818030000|2022-05-17 20:07:10|96852.2|96802.2|96853.6|96803.6|96853.6|96803.6|96851.6|96801.6|24
1652818040000|2022-05-17 20:07:20|96853.4|96803.4|96853.9|96803.9|96854.2|96804.2|96853.4|96803.4|13
1652818050000|2022-05-17 20:07:30|96853.7|96803.7|96854.2|96804.2|96855.4|96805.4|96853|96803|28
1652818060000|2022-05-17 20:07:40|96854.1|96804.1|96853.7|96803.7|96854.8|96804.8|96853.7|96803.7|24
1652818070000|2022-05-17 20:07:50|96853.6|96803.6|96840.6|96790.6|96854.3|96804.3|96840|96790|46
1652818080000|2022-05-17 20:08:00|96840.5|96790.5|96840.2|96790.2|96840.5|96790.5|96839.4|96789.4|24
1652818090000|2022-05-17 20:08:10|96839.5|96789.5|96839.9|96789.9|96840.6|96790.6|96838.7|96788.7|17
1652818100000|2022-05-17 20:08:20|96839.8|96789.8|96839.6|96789.6|96839.9|96789.9|96839.1|96789.1|11
1652818110000|2022-05-17 20:08:30|96839|96789|96841.6|96791.6|96842.5|96792.5|96837.6|96787.6|28
1652818120000|2022-05-17 20:08:40|96841.7|96791.7|96833.5|96783.5|96841.8|96791.8|96833|96783|36
1652818130000|2022-05-17 20:08:50|96833.4|96783.4|96834.4|96784.4|96835.4|96785.4|96833.4|96783.4|18
1652818140000|2022-05-17 20:09:00|96833.9|96783.9|96833.9|96783.9|96835.8|96785.8|96833.5|96783.5|33
1652818150000|2022-05-17 20:09:10|96833.6|96783.6|96838.2|96788.2|96838.9|96788.9|96833.2|96783.2|31
1652818160000|2022-05-17 20:09:20|96838.3|96788.3|96832.8|96782.8|96838.8|96788.8|96832.1|96782.1|38
1652818170000|2022-05-17 20:09:30|96832.9|96782.9|96831.8|96781.8|96833|96783|96831.8|96781.8|23
1652818180000|2022-05-17 20:09:40|96832.7|96782.7|96835.4|96785.4|96835.4|96785.4|96832.7|96782.7|32
1652818190000|2022-05-17 20:09:50|96835.6|96785.6|96841.6|96791.6|96843.4|96793.4|96835.4|96785.4|39
1652818200000|2022-05-17 20:10:00|96841.5|96791.5|96845.3|96795.3|96845.6|96795.6|96840.5|96790.5|42
1652818210000|2022-05-17 20:10:10|96845|96795|96844.9|96794.9|96845.6|96795.6|96842.8|96792.8|33
1652818220000|2022-05-17 20:10:20|96845.1|96795.1|96861.1|96811.1|96862.9|96812.9|96844.5|96794.5|44
1652818230000|2022-05-17 20:10:30|96861.5|96811.5|96863.2|96813.2|96863.2|96813.2|96860.2|96810.2|34
1652818240000|2022-05-17 20:10:40|96863.4|96813.4|96864.6|96814.6|96864.9|96814.9|96860.4|96810.4|50
1652818250000|2022-05-17 20:10:50|96864.7|96814.7|96864.6|96814.6|96865.1|96815.1|96862.8|96812.8|25
1652818260000|2022-05-17 20:11:00|96863.8|96813.8|96865.1|96815.1|96865.1|96815.1|96863.6|96813.6|27
1652818270000|2022-05-17 20:11:10|96862.1|96812.1|96870.2|96820.2|96872.4|96822.4|96857.5|96807.5|42
1652818280000|2022-05-17 20:11:20|96869.5|96819.5|96870|96820|96870.8|96820.8|96868.5|96818.5|35
1652818290000|2022-05-17 20:11:30|96869.9|96819.9|96871.5|96821.5|96871.6|96821.6|96869|96819|24
1652818300000|2022-05-17 20:11:40|96871.2|96821.2|96871.5|96821.5|96871.8|96821.8|96870.5|96820.5|22
1652818310000|2022-05-17 20:11:50|96871.3|96821.3|96873.6|96823.6|96873.6|96823.6|96871.2|96821.2|18
1652818320000|2022-05-17 20:12:00|96874.3|96824.3|96869.3|96819.3|96874.6|96824.6|96868|96818|27
1652818330000|2022-05-17 20:12:10|96868.5|96818.5|96867.4|96817.4|96868.6|96818.6|96867.4|96817.4|18
1652818340000|2022-05-17 20:12:20|96867.8|96817.8|96867.3|96817.3|96868.3|96818.3|96866.4|96816.4|15
1652818350000|2022-05-17 20:12:30|96867.1|96817.1|96868.1|96818.1|96871|96821|96866.9|96816.9|22
1652818360000|2022-05-17 20:12:40|96868.8|96818.8|96868.6|96818.6|96869.9|96819.9|96868.1|96818.1|16
1652818370000|2022-05-17 20:12:50|96868.3|96818.3|96869.4|96819.4|96869.6|96819.6|96867.9|96817.9|13
1652818380000|2022-05-17 20:13:00|96869.5|96819.5|96867.1|96817.1|96870.9|96820.9|96866.6|96816.6|37
1652818390000|2022-05-17 20:13:10|96866.3|96816.3|96864.6|96814.6|96872.6|96822.6|96863.8|96813.8|28
1652818400000|2022-05-17 20:13:20|96863.7|96813.7|96865.9|96815.9|96871.2|96821.2|96863.7|96813.7|25
1652818410000|2022-05-17 20:13:30|96865.1|96815.1|96870.9|96820.9|96873.8|96823.8|96865.1|96815.1|41
1652818420000|2022-05-17 20:13:40|96871.6|96821.6|96873.1|96823.1|96875.7|96825.7|96871.1|96821.1|30
1652818430000|2022-05-17 20:13:50|96873.8|96823.8|96873|96823|96873.8|96823.8|96872.4|96822.4|28
1652818440000|2022-05-17 20:14:00|96872.8|96822.8|96872.5|96822.5|96879|96829|96871.9|96821.9|46
1652818450000|2022-05-17 20:14:10|96873|96823|96874|96824|96875.5|96825.5|96872.1|96822.1|35
1652818460000|2022-05-17 20:14:20|96873.9|96823.9|96874.6|96824.6|96874.7|96824.7|96872.3|96822.3|25
1652818470000|2022-05-17 20:14:30|96874|96824|96873.5|96823.5|96874.2|96824.2|96872.1|96822.1|21
1652818480000|2022-05-17 20:14:40|96871.9|96821.9|96870.2|96820.2|96873.8|96823.8|96870.1|96820.1|23
1652818490000|2022-05-17 20:14:50|96872.2|96822.2|96873.1|96823.1|96878.9|96840.7|96864.3|96817.4|22
1652818500000|2022-05-17 20:15:00|96872.8|96822.8|96862.4|96812.4|96872.8|96822.8|96862|96812|42
1652818510000|2022-05-17 20:15:10|96862.5|96812.5|96866.1|96816.1|96866.1|96816.1|96861.1|96811.1|26
1652818520000|2022-05-17 20:15:20|96866.2|96816.2|96870.8|96820.8|96872.3|96822.3|96866.2|96816.2|40
1652818530000|2022-05-17 20:15:30|96871.1|96821.1|96871.8|96821.8|96872.1|96822.1|96871|96821|23
1652818540000|2022-05-17 20:15:40|96871.7|96821.7|96871.7|96821.7|96872.1|96822.1|96871|96821|23
1652818550000|2022-05-17 20:15:50|96871.9|96821.9|96871.5|96821.5|96872.2|96822.2|96870.6|96820.6|14
1652818560000|2022-05-17 20:16:00|96871.8|96821.8|96870.4|96820.4|96871.8|96821.8|96869.3|96819.3|22
1652818570000|2022-05-17 20:16:10|96871.6|96821.6|96871.7|96821.7|96872.1|96822.1|96869.9|96819.9|13
1652818580000|2022-05-17 20:16:20|96872.1|96822.1|96871.5|96821.5|96872.1|96822.1|96869.8|96819.8|14
1652818590000|2022-05-17 20:16:30|96871.3|96821.3|96870.6|96820.6|96871.6|96821.6|96870.6|96820.6|12
1652818600000|2022-05-17 20:16:40|96871.1|96821.1|96870.4|96820.4|96871.1|96821.1|96870|96820|12
1652818610000|2022-05-17 20:16:50|96872.5|96822.5|96870.5|96820.5|96872.8|96822.8|96868.2|96818.2|32
1652818620000|2022-05-17 20:17:00|96870.2|96820.2|96871.1|96821.1|96872|96822|96868.6|96818.6|24
1652818630000|2022-05-17 20:17:10|96871.4|96821.4|96870.8|96820.8|96872|96822|96869.9|96819.9|29
1652818640000|2022-05-17 20:17:20|96871|96821|96870.9|96820.9|96871.3|96821.3|96869.8|96819.8|29
1652818650000|2022-05-17 20:17:30|96870.6|96820.6|96870.8|96820.8|96871.6|96821.6|96870.2|96820.2|28
1652818660000|2022-05-17 20:17:40|96870.7|96820.7|96869.9|96819.9|96871.5|96821.5|96867|96817|25
1652818670000|2022-05-17 20:17:50|96869.6|96819.6|96870.3|96820.3|96870.4|96820.4|96868.7|96818.7|13
1652818680000|2022-05-17 20:18:00|96869.9|96819.9|96870.2|96820.2|96872.9|96822.9|96869|96819|40
1652818690000|2022-05-17 20:18:10|96870|96820|96869.1|96819.1|96870.5|96820.5|96868.3|96818.3|30
1652818700000|2022-05-17 20:18:20|96869.5|96819.5|96869.9|96819.9|96871.3|96821.3|96868.5|96818.5|19
1652818710000|2022-05-17 20:18:30|96870.2|96820.2|96871.3|96821.3|96871.3|96821.3|96869.1|96819.1|26
1652818720000|2022-05-17 20:18:40|96871.4|96821.4|96871.3|96821.3|96871.8|96821.8|96869.6|96819.6|32
1652818730000|2022-05-17 20:18:50|96870.9|96820.9|96879.4|96829.4|96879.4|96829.4|96870|96820|40
1652818740000|2022-05-17 20:19:00|96879.5|96829.5|96879.4|96829.4|96880.3|96830.3|96877.6|96827.6|32
1652818750000|2022-05-17 20:19:10|96877.9|96827.9|96878.1|96828.1|96878.8|96828.8|96877.3|96827.3|33
1652818760000|2022-05-17 20:19:20|96878|96828|96879.3|96829.3|96879.6|96829.6|96877.7|96827.7|33
1652818770000|2022-05-17 20:19:30|96879.6|96829.6|96879.9|96829.9|96881|96831|96878.8|96828.8|19
1652818780000|2022-05-17 20:19:40|96880|96830|96882.3|96832.3|96882.7|96832.7|96879.9|96829.9|14
1652818790000|2022-05-17 20:19:50|96881.3|96831.3|96882.7|96832.7|96883.8|96833.8|96880.9|96830.9|10
1652818800000|2022-05-17 20:20:00|96882.4|96832.4|96881.1|96831.1|96883.5|96833.5|96881|96831|17
1652818810000|2022-05-17 20:20:10|96881.5|96831.5|96884.9|96834.9|96884.9|96834.9|96879.1|96829.1|24
1652818820000|2022-05-17 20:20:20|96885.9|96835.9|96881.1|96831.1|96885.9|96835.9|96880.7|96830.7|23
1652818830000|2022-05-17 20:20:30|96881.4|96831.4|96882.8|96832.8|96884.4|96834.4|96881.4|96831.4|24
1652818840000|2022-05-17 20:20:40|96883|96833|96884|96834|96884.5|96834.5|96883|96833|13
1652818850000|2022-05-17 20:20:50|96883.9|96833.9|96883.8|96833.8|96884.1|96834.1|96882.7|96832.7|17
1652818860000|2022-05-17 20:21:00|96884|96834|96884.6|96834.6|96885.1|96835.1|96880.8|96830.8|15
1652818870000|2022-05-17 20:21:10|96884.7|96834.7|96883.9|96833.9|96884.9|96834.9|96881.6|96831.6|29
1652818880000|2022-05-17 20:21:20|96884|96834|96885.7|96835.7|96885.7|96835.7|96880.7|96830.7|22
1652818890000|2022-05-17 20:21:30|96885.9|96835.9|96891.9|96841.9|96892|96842|96885.8|96835.8|39
1652818900000|2022-05-17 20:21:40|96891.8|96841.8|96888.3|96838.3|96892.2|96842.2|96888.3|96838.3|30
1652818910000|2022-05-17 20:21:50|96888.5|96838.5|96887.9|96837.9|96889.1|96839.1|96887.8|96837.8|35
1652818920000|2022-05-17 20:22:00|96889.1|96839.1|96888|96838|96889.3|96839.3|96887.4|96837.4|26
1652818930000|2022-05-17 20:22:10|96888.2|96838.2|96889.3|96839.3|96889.6|96839.6|96887.6|96837.6|21
1652818940000|2022-05-17 20:22:20|96889.5|96839.5|96889.3|96839.3|96890.3|96840.3|96884.1|96834.1|29
1652818950000|2022-05-17 20:22:30|96888.2|96838.2|96887.3|96837.3|96888.5|96838.5|96887.1|96837.1|35
1652818960000|2022-05-17 20:22:40|96887.4|96837.4|96886.7|96836.7|96888.1|96838.1|96886.2|96836.2|31
1652818970000|2022-05-17 20:22:50|96886.9|96836.9|96886.1|96836.1|96886.9|96836.9|96885.6|96835.6|39
1652818980000|2022-05-17 20:23:00|96885.9|96835.9|96887.5|96837.5|96887.5|96837.5|96885.6|96835.6|28
1652818990000|2022-05-17 20:23:10|96886.4|96836.4|96885|96835|96887.5|96837.5|96884.3|96834.3|33
1652819000000|2022-05-17 20:23:20|96885.8|96835.8|96887.2|96837.2|96888.2|96838.2|96885.7|96835.7|40
1652819010000|2022-05-17 20:23:30|96887.3|96837.3|96885.1|96835.1|96888.4|96838.4|96884.7|96834.7|33
1652819020000|2022-05-17 20:23:40|96885.2|96835.2|96885.2|96835.2|96886.4|96836.4|96885.1|96835.1|21
1652819030000|2022-05-17 20:23:50|96885.3|96835.3|96878|96828|96885.3|96835.3|96878|96828|27
1652819040000|2022-05-17 20:24:00|96878.1|96828.1|96878.3|96828.3|96879|96829|96877.5|96827.5|9
1652819050000|2022-05-17 20:24:10|96878.5|96828.5|96878.9|96828.9|96879.2|96829.2|96878.1|96828.1|11
1652819060000|2022-05-17 20:24:20|96877.5|96827.5|96878.2|96828.2|96878.6|96828.6|96877.4|96827.4|12
1652819070000|2022-05-17 20:24:30|96878.3|96828.3|96877.7|96827.7|96878.7|96828.7|96876.9|96826.9|13
1652819080000|2022-05-17 20:24:40|96877.9|96827.9|96876.4|96826.4|96877.9|96827.9|96876.4|96826.4|4
1652819090000|2022-05-17 20:24:50|96876.8|96826.8|96877.4|96827.4|96877.8|96827.8|96876.4|96826.4|5
1652819100000|2022-05-17 20:25:00|96877.1|96827.1|96882.1|96832.1|96882.5|96832.5|96876.5|96826.5|26
1652819110000|2022-05-17 20:25:10|96882|96832|96876.4|96826.4|96883.9|96833.9|96875.8|96825.8|34
1652819120000|2022-05-17 20:25:20|96876.6|96826.6|96874.6|96824.6|96876.6|96826.6|96873.8|96823.8|24
1652819130000|2022-05-17 20:25:30|96874.5|96824.5|96872.6|96822.6|96874.7|96824.7|96872.6|96822.6|15
1652819140000|2022-05-17 20:25:40|96872.9|96822.9|96873.1|96823.1|96873.4|96823.4|96872.7|96822.7|19
1652819150000|2022-05-17 20:25:50|96873.4|96823.4|96874.8|96824.8|96874.8|96824.8|96872.5|96822.5|16
1652819160000|2022-05-17 20:26:00|96874.5|96824.5|96876.7|96826.7|96877.2|96827.2|96874.5|96824.5|26
1652819170000|2022-05-17 20:26:10|96876.9|96826.9|96872.5|96822.5|96877.1|96827.1|96871.5|96821.5|32
1652819180000|2022-05-17 20:26:20|96871|96821|96872.8|96822.8|96883.8|96833.8|96870.9|96820.9|36
1652819190000|2022-05-17 20:26:30|96872.6|96822.6|96873.6|96823.6|96873.6|96823.6|96872.5|96822.5|26
1652819200000|2022-05-17 20:26:40|96873.2|96823.2|96876.6|96826.6|96876.6|96826.6|96871.8|96821.8|31
1652819210000|2022-05-17 20:26:50|96876.5|96826.5|96875|96825|96877.1|96827.1|96873.5|96823.5|33
1652819220000|2022-05-17 20:27:00|96874.5|96824.5|96876.4|96826.4|96876.5|96826.5|96873.7|96823.7|31
1652819230000|2022-05-17 20:27:10|96886.2|96836.2|96882.1|96832.1|96887.2|96837.2|96882.1|96832.1|47
1652819240000|2022-05-17 20:27:20|96882.4|96832.4|96879.4|96829.4|96882.4|96832.4|96879.2|96829.2|27
1652819250000|2022-05-17 20:27:30|96879.9|96829.9|96877.5|96827.5|96880.3|96830.3|96877.5|96827.5|30
1652819260000|2022-05-17 20:27:40|96872.8|96822.8|96871.4|96821.4|96873.4|96823.4|96869.8|96819.8|28
1652819270000|2022-05-17 20:27:50|96871.6|96821.6|96875.7|96825.7|96877.1|96827.1|96868.8|96818.8|40
1652819280000|2022-05-17 20:28:00|96875.9|96825.9|96872.9|96822.9|96875.9|96825.9|96871.9|96821.9|42
1652819290000|2022-05-17 20:28:10|96873|96823|96873.8|96823.8|96877.2|96827.2|96873|96823|50
1652819300000|2022-05-17 20:28:20|96873.5|96823.5|96873|96823|96874.5|96824.5|96872|96822|45
1652819310000|2022-05-17 20:28:30|96872.8|96822.8|96869.8|96819.8|96874.5|96824.5|96869.6|96819.6|41
1652819320000|2022-05-17 20:28:40|96871.8|96821.8|96865.9|96815.9|96872.9|96822.9|96859.8|96809.8|38
1652819330000|2022-05-17 20:28:50|96865.2|96815.2|96868.9|96818.9|96870|96820|96864|96814|47
1652819340000|2022-05-17 20:29:00|96869|96819|96871.9|96821.9|96872.7|96822.7|96861.4|96811.4|37
1652819350000|2022-05-17 20:29:10|96868.1|96818.1|96872.8|96822.8|96875.7|96825.7|96866.5|96816.5|43
1652819360000|2022-05-17 20:29:20|96873.4|96823.4|96876.3|96826.3|96878.1|96828.1|96872.1|96822.1|36
1652819370000|2022-05-17 20:29:30|96876.2|96826.2|96875.7|96825.7|96877.5|96827.5|96874.2|96824.2|20
1652819380000|2022-05-17 20:29:40|96877.2|96827.2|96878|96828|96878.1|96828.1|96875|96825|26
1652819390000|2022-05-17 20:29:50|96876.9|96826.9|96873.3|96823.3|96877.3|96827.3|96871.4|96821.4|35
1652819400000|2022-05-17 20:30:00|96871.2|96821.2|96873.4|96823.4|96939.3|96827|96863.8|96739.3|63
1652819410000|2022-05-17 20:30:10|96873.8|96823.8|96871.6|96821.6|96875|96825|96869.8|96819.8|60
1652819420000|2022-05-17 20:30:20|96871.8|96821.8|96872|96822|96910.2|96824.1|96869.9|96779.5|53
1652819430000|2022-05-17 20:30:30|96870.5|96820.5|96870.5|96820.5|96873.1|96823.1|96870.3|96820.3|32
1652819440000|2022-05-17 20:30:40|96871.6|96821.6|96872.3|96822.3|96874.9|96824.9|96870.2|96820.2|48
1652819450000|2022-05-17 20:30:50|96872.9|96822.9|96870.7|96820.7|96873.6|96823.6|96869.6|96819.6|46
1652819460000|2022-05-17 20:31:00|96871.1|96821.1|96868.3|96818.3|96871.1|96821.1|96859.2|96809.2|40
1652819470000|2022-05-17 20:31:10|96868.8|96818.8|96867.7|96817.7|96869.4|96819.4|96854.2|96804.2|43
1652819480000|2022-05-17 20:31:20|96860.7|96810.7|96866.6|96816.6|96867.6|96817.6|96860.7|96810.7|36
1652819490000|2022-05-17 20:31:30|96867.2|96817.2|96864.3|96814.3|96868.5|96818.5|96856.7|96806.7|36
1652819500000|2022-05-17 20:31:40|96864.6|96814.6|96866.6|96816.6|96867.7|96817.7|96856.4|96806.4|36
1652819510000|2022-05-17 20:31:50|96866.1|96816.1|96872.3|96822.3|96872.3|96822.3|96858.5|96808.5|37
1652819520000|2022-05-17 20:32:00|96870.2|96820.2|96866.9|96816.9|96874.9|96824.9|96856.5|96806.5|38
1652819530000|2022-05-17 20:32:10|96867.5|96817.5|96869.4|96819.4|96870.2|96820.2|96866.5|96816.5|20
1652819540000|2022-05-17 20:32:20|96870.3|96820.3|96870.4|96820.4|96871.7|96821.7|96867.7|96817.7|21
1652819550000|2022-05-17 20:32:30|96869.2|96819.2|96872.7|96822.7|96873.1|96823.1|96869.2|96819.2|21
1652819560000|2022-05-17 20:32:40|96873.1|96823.1|96873.1|96823.1|96873.6|96823.6|96872.2|96822.2|26
1652819570000|2022-05-17 20:32:50|96872.9|96822.9|96873.9|96823.9|96876|96826|96864.3|96814.3|26
1652819580000|2022-05-17 20:33:00|96875|96825|96874.2|96824.2|96875.6|96825.6|96872.2|96822.2|28
1652819590000|2022-05-17 20:33:10|96874.9|96824.9|96875|96825|96876.3|96826.3|96874|96824|23
1652819600000|2022-05-17 20:33:20|96874.4|96824.4|96852.1|96802.1|96877|96827|96852.1|96802.1|34
1652819610000|2022-05-17 20:33:30|96864.4|96814.4|96863.8|96813.8|96867.4|96817.4|96854.2|96804.2|45
1652819620000|2022-05-17 20:33:40|96864.5|96814.5|96864.5|96814.5|96872.6|96822.6|96861.9|96811.9|46
1652819630000|2022-05-17 20:33:50|96864.3|96814.3|96864.1|96814.1|96869.2|96819.2|96852.3|96802.3|58
1652819640000|2022-05-17 20:34:00|96863.9|96813.9|96868.1|96818.1|96869|96819|96861.2|96811.2|34
1652819650000|2022-05-17 20:34:10|96868.2|96818.2|96864.4|96814.4|96868.2|96818.2|96864.4|96814.4|35
1652819660000|2022-05-17 20:34:20|96865.1|96815.1|96864.4|96814.4|96868.4|96818.4|96861.9|96811.9|39
1652819670000|2022-05-17 20:34:30|96864.3|96814.3|96864.3|96814.3|96869.1|96819.1|96864.3|96814.3|46
1652819680000|2022-05-17 20:34:40|96864.9|96814.9|96860.1|96810.1|96866.2|96816.2|96858.8|96808.8|44
1652819690000|2022-05-17 20:34:50|96859.6|96809.6|96865.1|96815.1|96866.1|96816.1|96858.7|96808.7|42
1652819700000|2022-05-17 20:35:00|96866.1|96816.1|96867.4|96817.4|96867.8|96817.8|96862.9|96812.9|41
1652819710000|2022-05-17 20:35:10|96866.9|96816.9|96856.3|96806.3|96867.1|96817.1|96851.7|96801.7|36
1652819720000|2022-05-17 20:35:20|96856.1|96806.1|96857|96807|96857.3|96807.3|96851.6|96801.6|25
1652819730000|2022-05-17 20:35:30|96854.1|96804.1|96857.9|96807.9|96857.9|96807.9|96852.6|96802.6|31
1652819740000|2022-05-17 20:35:40|96858.1|96808.1|96861.3|96811.3|96865.3|96815.3|96858.1|96808.1|41
1652819750000|2022-05-17 20:35:50|96861.2|96811.2|96850.7|96800.7|96861.7|96811.7|96841.4|96791.4|45
1652819760000|2022-05-17 20:36:00|96851.7|96801.7|96847.3|96797.3|96879.2|96802.4|96837.4|96753.4|40
1652819770000|2022-05-17 20:36:10|96845.8|96795.8|96844.6|96794.6|96850.2|96800.2|96843.7|96793.7|44
1652819780000|2022-05-17 20:36:20|96845.4|96795.4|96845.1|96795.1|96849.5|96799.5|96842.5|96792.5|42
1652819790000|2022-05-17 20:36:30|96845.9|96795.9|96846.1|96796.1|96847.4|96797.4|96843.7|96793.7|26
1652819800000|2022-05-17 20:36:40|96846.6|96796.6|96846.5|96796.5|96849.4|96799.4|96843.1|96793.1|39
1652819810000|2022-05-17 20:36:50|96845.2|96795.2|96845.4|96795.4|96852.7|96802.7|96843|96793|42
1652819820000|2022-05-17 20:37:00|96844.4|96794.4|96847.4|96797.4|96851.2|96801.2|96842.6|96792.6|59
1652819830000|2022-05-17 20:37:10|96847.6|96797.6|96846.9|96796.9|96847.8|96797.8|96845.5|96795.5|27
1652819840000|2022-05-17 20:37:20|96846.8|96796.8|96847.6|96797.6|96848.2|96798.2|96846.8|96796.8|20
1652819850000|2022-05-17 20:37:30|96847.2|96797.2|96848.1|96798.1|96848.1|96798.1|96846.8|96796.8|19
1652819860000|2022-05-17 20:37:40|96847.3|96797.3|96844.3|96794.3|96848.5|96798.5|96843.8|96793.8|33
1652819870000|2022-05-17 20:37:50|96844.4|96794.4|96843.1|96793.1|96845|96795|96837|96787|29
1652819880000|2022-05-17 20:38:00|96841.3|96791.3|96843.6|96793.6|96843.6|96793.6|96840.1|96790.1|25
1652819890000|2022-05-17 20:38:10|96842.3|96792.3|96842.5|96792.5|96843.6|96793.6|96840.6|96790.6|23
1652819900000|2022-05-17 20:38:20|96841.7|96791.7|96838.8|96788.8|96842.9|96792.9|96836.1|96786.1|23
1652819910000|2022-05-17 20:38:30|96839.7|96789.7|96839.3|96789.3|96839.9|96789.9|96838.8|96788.8|34
1652819920000|2022-05-17 20:38:40|96839.4|96789.4|96837.9|96787.9|96841.5|96791.5|96837.9|96787.9|33
1652819930000|2022-05-17 20:38:50|96837.7|96787.7|96838.9|96788.9|96840.2|96790.2|96837.6|96787.6|26
1652819940000|2022-05-17 20:39:00|96839.4|96789.4|96840|96790|96840.1|96790.1|96839.3|96789.3|27
1652819950000|2022-05-17 20:39:10|96839.9|96789.9|96838.3|96788.3|96842.7|96792.7|96835.1|96785.1|37
1652819960000|2022-05-17 20:39:20|96840|96790|96794.9|96744.9|96842.1|96792.1|96779.7|96729.7|58
1652819970000|2022-05-17 20:39:30|96833|96706.4|96791.2|96741.2|96833|96747|96788.2|96704.4|42
1652819980000|2022-05-17 20:39:40|96790.2|96740.2|96790.5|96740.5|96792|96742|96788.4|96738.4|24
1652819990000|2022-05-17 20:39:50|96790.6|96740.6|96782.9|96732.9|96791.7|96741.7|96777.4|96727.4|44
1652820000000|2022-05-17 20:40:00|96783|96733|96783.6|96733.6|96783.7|96733.7|96780.7|96730.7|27
1652820010000|2022-05-17 20:40:10|96783.7|96733.7|96783.8|96733.8|96786.4|96736.4|96783.5|96733.5|23
1652820020000|2022-05-17 20:40:20|96781.9|96731.9|96783.8|96733.8|96787.9|96737.9|96780.1|96730.1|35
1652820030000|2022-05-17 20:40:30|96782.2|96732.2|96782.5|96732.5|96782.6|96732.6|96781.6|96731.6|7
1652820040000|2022-05-17 20:40:40|96783.3|96733.3|96783.5|96733.5|96783.6|96733.6|96783.3|96733.3|5
1652820050000|2022-05-17 20:40:50|96783.2|96733.2|96778.2|96728.2|96783.2|96733.2|96776.4|96726.4|8
1652820060000|2022-05-17 20:41:00|96778.7|96728.7|96777.7|96727.7|96779.6|96729.6|96774.5|96724.5|8
1652820070000|2022-05-17 20:41:10|96776.6|96726.6|96778.2|96728.2|96778.5|96728.5|96775.5|96725.5|9
1652820080000|2022-05-17 20:41:20|96782.4|96732.4|96780.3|96730.3|96821.9|96732.9|96779.6|96692.9|8
1652820090000|2022-05-17 20:41:30|96781.4|96731.4|96781.1|96731.1|96781.8|96731.8|96774.6|96724.6|24
1652820100000|2022-05-17 20:41:40|96781|96731|96781.5|96731.5|96781.5|96731.5|96779.1|96729.1|11
1652820110000|2022-05-17 20:41:50|96781.3|96731.3|96782|96732|96782.2|96732.2|96780.7|96730.7|9
1652820120000|2022-05-17 20:42:00|96782.2|96732.2|96776.9|96726.9|96820.9|96734.3|96773.4|96690.8|40
1652820130000|2022-05-17 20:42:10|96776.6|96726.6|96775.4|96725.4|96786.9|96736.9|96772|96722|50
1652820140000|2022-05-17 20:42:20|96776.5|96726.5|96777.2|96727.2|96778.4|96728.4|96773.9|96723.9|28
1652820150000|2022-05-17 20:42:30|96776.4|96726.4|96768.7|96718.7|96777.2|96727.2|96764.9|96714.9|37
1652820160000|2022-05-17 20:42:40|96768.1|96718.1|96772|96722|96773.9|96723.9|96768.1|96718.1|25
1652820170000|2022-05-17 20:42:50|96772.4|96722.4|96772|96722|96773.5|96723.5|96771.4|96721.4|22
1652820180000|2022-05-17 20:43:00|96772.6|96722.6|96770.8|96720.8|96772.6|96722.6|96768.7|96718.7|21
1652820190000|2022-05-17 20:43:10|96770.4|96720.4|96769.2|96719.2|96771.1|96721.1|96769.2|96719.2|22
1652820200000|2022-05-17 20:43:20|96770.1|96720.1|96770|96720|96771|96721|96770|96720|20
1652820210000|2022-05-17 20:43:30|96770.5|96720.5|96769.9|96719.9|96771|96721|96768.8|96718.8|19
1652820220000|2022-05-17 20:43:40|96769.5|96719.5|96770|96720|96770.6|96720.6|96768.6|96718.6|17
1652820230000|2022-05-17 20:43:50|96770.5|96720.5|96770.2|96720.2|96770.7|96720.7|96769.8|96719.8|23
1652820240000|2022-05-17 20:44:00|96769.8|96719.8|96771.5|96721.5|96786.7|96736.7|96762.1|96712.1|37
1652820250000|2022-05-17 20:44:10|96771.8|96721.8|96767.6|96717.6|96774.7|96724.7|96756.5|96706.5|30
1652820260000|2022-05-17 20:44:20|96768.1|96718.1|96770.5|96720.5|96774.5|96724.5|96765.9|96715.9|41
1652820270000|2022-05-17 20:44:30|96770.6|96720.6|96768.6|96718.6|96771.4|96721.4|96767.5|96717.5|24
1652820280000|2022-05-17 20:44:40|96769.1|96719.1|96769.6|96719.6|96770.4|96720.4|96768.2|96718.2|12
1652820290000|2022-05-17 20:44:50|96769.9|96719.9|96772.6|96722.6|96772.7|96722.7|96769.9|96719.9|13
1652820300000|2022-05-17 20:45:00|96771.2|96721.2|96770.4|96720.4|96772.4|96722.4|96758.6|96708.6|24
1652820310000|2022-05-17 20:45:10|96769.9|96719.9|96771.6|96721.6|96772.6|96722.6|96769.9|96719.9|11
1652820320000|2022-05-17 20:45:20|96771.5|96721.5|96770.8|96720.8|96823.7|96722.8|96763.4|96668.1|12
1652820330000|2022-05-17 20:45:30|96763.1|96713.1|96769.6|96719.6|96773.5|96723.5|96763.1|96713.1|21
1652820340000|2022-05-17 20:45:40|96770.2|96720.2|96773.2|96723.2|96773.6|96723.6|96769.8|96719.8|11
1652820350000|2022-05-17 20:45:50|96773.5|96723.5|96771.6|96721.6|96774.2|96724.2|96755|96705|22
1652820360000|2022-05-17 20:46:00|96771.1|96721.1|96772.3|96722.3|96773|96723|96771.1|96721.1|9
1652820370000|2022-05-17 20:46:10|96769.1|96719.1|96769.8|96719.8|96769.8|96719.8|96769.1|96719.1|2
1652820380000|2022-05-17 20:46:20|96771|96721|96761.5|96711.5|96805|96721.8|96757.6|96677.3|12
1652820390000|2022-05-17 20:46:30|96763.1|96713.1|96766.7|96716.7|96769.2|96719.2|96763.1|96713.1|26
1652820400000|2022-05-17 20:46:40|96766.2|96716.2|96761.1|96711.1|96766.2|96716.2|96761.1|96711.1|19
1652820410000|2022-05-17 20:46:50|96760.5|96710.5|96762|96712|96764.8|96714.8|96760.5|96710.5|17
1652820420000|2022-05-17 20:47:00|96761.4|96711.4|96766.3|96716.3|96766.4|96716.4|96761.4|96711.4|17
1652820430000|2022-05-17 20:47:10|96765.9|96715.9|96755.3|96705.3|96802.6|96718.2|96733.6|96654.1|32
1652820440000|2022-05-17 20:47:20|96756.4|96706.4|96755.5|96705.5|96756.5|96706.5|96753.2|96703.2|40
1652820450000|2022-05-17 20:47:30|96755.3|96705.3|96758.9|96708.9|96810.5|96713|96740.1|96650.1|34
1652820460000|2022-05-17 20:47:40|96759.2|96709.2|96759.3|96709.3|96759.5|96709.5|96756.9|96706.9|20
1652820470000|2022-05-17 20:47:50|96759.9|96709.9|96755.8|96705.8|96811.4|96710.5|96741.8|96656.7|34
1652820480000|2022-05-17 20:48:00|96756|96706|96761.6|96711.6|96761.6|96711.6|96756|96706|10
1652820490000|2022-05-17 20:48:10|96807|96667|96756.6|96706.6|96807|96711.3|96755.7|96667|15
1652820500000|2022-05-17 20:48:20|96757.2|96707.2|96756.4|96706.4|96794.3|96707.2|96743|96668|19
1652820510000|2022-05-17 20:48:30|96756.5|96706.5|96755.9|96705.9|96757.2|96707.2|96753.6|96703.6|14
1652820520000|2022-05-17 20:48:40|96800.4|96654.9|96754.7|96704.7|96800.6|96704.7|96741.6|96654.9|14
1652820530000|2022-05-17 20:48:50|96753.6|96703.6|96755|96705|96807.6|96708.6|96749.8|96650.6|44
1652820540000|2022-05-17 20:49:00|96754.7|96704.7|96756.8|96706.8|96794.8|96709.7|96750|96668.1|31
1652820550000|2022-05-17 20:49:10|96757.6|96707.6|96747.7|96697.7|96787.9|96707.6|96739.9|96650.7|38
1652820560000|2022-05-17 20:49:20|96747.1|96697.1|96751.6|96701.6|96786.7|96702.1|96743.3|96648|33
1652820570000|2022-05-17 20:49:30|96751.3|96701.3|96749|96699|96789.3|96701.8|96738.7|96643|21
1652820580000|2022-05-17 20:49:40|96748.8|96698.8|96750.1|96700.1|96750.6|96700.6|96748.8|96698.8|17
1652820590000|2022-05-17 20:49:50|96750.2|96700.2|96749.3|96699.3|96750.2|96700.2|96736|96686|19
1652820600000|2022-05-17 20:50:00|96749.1|96699.1|96749.2|96699.2|96749.4|96699.4|96748.6|96698.6|10
1652820610000|2022-05-17 20:50:10|96749.7|96699.7|96807.7|96653.8|96811.8|96703.7|96736.4|96651.2|31
1652820620000|2022-05-17 20:50:20|96798.3|96666.3|96801|96659.2|96824.1|96701.4|96751.4|96639.7|51
1652820630000|2022-05-17 20:50:30|96800.9|96659.4|96749.1|96699.1|96810.1|96703.5|96748.6|96650.1|37
1652820640000|2022-05-17 20:50:40|96795.3|96652.2|96751.5|96701.5|96805.6|96702.2|96750.3|96639.9|21
1652820650000|2022-05-17 20:50:50|96791.5|96661|96787.6|96662|96799.3|96700.8|96750.6|96654.1|9
1652820660000|2022-05-17 20:51:00|96787.5|96662.1|96743.8|96693.8|96797.8|96702.8|96743.8|96654|24
1652820670000|2022-05-17 20:51:10|96749|96699|96752.8|96702.8|96752.8|96702.8|96746.1|96696.1|11
1652820680000|2022-05-17 20:51:20|96752.6|96702.6|96752.2|96702.2|96752.6|96702.6|96751.9|96701.9|4
1652820690000|2022-05-17 20:51:30|96792|96662.6|96750.9|96700.9|96792|96701.4|96747.4|96662.6|11
1652820700000|2022-05-17 20:51:40|96751.5|96701.5|96751.5|96701.5|96752.5|96702.5|96750.8|96700.8|11
1652820710000|2022-05-17 20:51:50|96750.9|96700.9|96749.4|96699.4|96800.4|96701.7|96749.4|96650.6|11
1652820720000|2022-05-17 20:52:00|96748.6|96698.6|96750.6|96700.6|96751.1|96701.1|96748.6|96698.6|7
1652820730000|2022-05-17 20:52:10|96744.5|96694.5|96741|96691|96777.8|96696.8|96741|96651.7|4
1652820740000|2022-05-17 20:52:20|96793.3|96651.4|96746.2|96696.2|96794.8|96696.9|96739.7|96651.4|45
1652820750000|2022-05-17 20:52:30|96745.7|96695.7|96747.1|96697.1|96747.3|96697.3|96745.7|96695.7|12
1652820760000|2022-05-17 20:52:40|96746.9|96696.9|96744.9|96694.9|96747.4|96697.4|96742.7|96692.7|28
1652820770000|2022-05-17 20:52:50|96745|96695|96735.9|96685.9|96745.3|96695.3|96735.9|96685.9|10
1652820780000|2022-05-17 20:53:00|96737.4|96687.4|96737.2|96687.2|96739|96689|96732.8|96682.8|8
1652820790000|2022-05-17 20:53:10|96738.3|96688.3|96741.3|96691.3|96741.3|96691.3|96737.4|96687.4|9
1652820800000|2022-05-17 20:53:20|96744.5|96694.5|96744.5|96694.5|96746.5|96696.5|96743.5|96693.5|8
1652820810000|2022-05-17 20:53:30|96745.6|96695.6|96746.4|96696.4|96749.1|96699.1|96734.5|96684.5|24
1652820820000|2022-05-17 20:53:40|96747.1|96697.1|96747.5|96697.5|96748.9|96698.9|96746|96696|11
1652820830000|2022-05-17 20:53:50|96747.1|96697.1|96741.9|96691.9|96747.7|96697.7|96741.9|96691.9|18
1652820840000|2022-05-17 20:54:00|96742.2|96692.2|96740|96690|96756.1|96706.1|96737.4|96687.4|38
1652820850000|2022-05-17 20:54:10|96755.6|96705.6|96751.7|96701.7|96755.6|96705.6|96750.9|96700.9|18
1652820860000|2022-05-17 20:54:20|96755.3|96705.3|96745.4|96695.4|96755.3|96705.3|96745.1|96695.1|11
1652820870000|2022-05-17 20:54:30|96746.3|96696.3|96736.7|96686.7|96747.5|96697.5|96736.7|96686.7|14
1652820880000|2022-05-17 20:54:40|96734.7|96684.7|96744.7|96694.7|96785.7|96696.6|96734.7|96658.8|18
1652820890000|2022-05-17 20:54:50|96744.8|96694.8|96746.6|96696.6|96750.3|96700.3|96741.2|96691.2|39
1652820900000|2022-05-17 20:55:00|96739.1|96689.1|96778.2|96652.6|96787.7|96699|96730.7|96648.1|42
1652820910000|2022-05-17 20:55:10|96781.2|96651.1|96742.3|96692.3|96792.8|96702.2|96737.3|96643.7|44
1652820920000|2022-05-17 20:55:20|96740.8|96690.8|96723.4|96673.4|96796.4|96692.5|96722.5|96632.8|26
1652820930000|2022-05-17 20:55:30|96718.3|96668.3|96779.3|96618.9|96779.9|96668.3|96718.3|96607.1|44
1652820940000|2022-05-17 20:55:40|96780|96619.6|96788.1|96613.4|96793.2|96620.5|96774.3|96603.1|16
1652820950000|2022-05-17 20:55:50|96782.1|96619.7|96721.5|96671.5|96784|96680.1|96719.3|96617.7|25
1652820960000|2022-05-17 20:56:00|96721.6|96671.6|96724.3|96674.3|96728.6|96678.6|96721.6|96671.6|17
1652820970000|2022-05-17 20:56:10|96725.4|96675.4|96770.3|96619.1|96770.3|96675.4|96703.9|96617.2|33
1652820980000|2022-05-17 20:56:20|96724.4|96674.4|96760.8|96613.9|96774.2|96674.4|96708.8|96613.9|24
1652820990000|2022-05-17 20:56:30|96755|96625.4|96744.6|96694.6|96775.6|96697.8|96716.3|96623.8|18
1652821000000|2022-05-17 20:56:40|96777.3|96647.3|96734.9|96684.9|96792.5|96689.7|96729.1|96625.6|37
1652821010000|2022-05-17 20:56:50|96784|96634.7|96730.9|96680.9|96789.1|96681.1|96727.5|96624.1|21
1652821020000|2022-05-17 20:57:00|96732.7|96682.7|96775.8|96634.1|96787|96682.7|96725.8|96621.4|16
1652821030000|2022-05-17 20:57:10|96776.1|96634.3|96787.9|96621.9|96787.9|96636.4|96773.5|96621.7|20
1652821040000|2022-05-17 20:57:20|96788.2|96621.3|96809.5|96621.3|96846.3|96646.6|96784.6|96606.4|50
1652821050000|2022-05-17 20:57:30|96814.2|96614.2|96803.9|96623.1|96843.9|96685|96735|96603.5|60
1652821060000|2022-05-17 20:57:40|96779.4|96638.8|96821.6|96623.1|96829.5|96650|96779.4|96601.7|58
1652821070000|2022-05-17 20:57:50|96812.8|96630.6|96808.1|96608.1|96825.3|96630.6|96766|96577.7|46
1652821080000|2022-05-17 20:58:00|96808.4|96608.4|96799.2|96599.2|96808.4|96619.4|96789.9|96589.9|46
1652821090000|2022-05-17 20:58:10|96799.9|96599.9|96804.2|96619.5|96810.9|96626.8|96767.9|96593.1|32
1652821100000|2022-05-17 20:58:20|96809.2|96609.2|96800|96625.3|96823.5|96650.7|96787.1|96605.2|39
1652821110000|2022-05-17 20:58:30|96803.8|96620.9|96748.4|96698.4|96854.5|96698.8|96747.6|96607.1|34
1652821120000|2022-05-17 20:58:40|96748.2|96698.2|96828.6|96629.1|96833.9|96704.8|96748|96618.8|30
1652821130000|2022-05-17 20:58:50|96826.6|96629.9|96816.6|96616.6|96863.5|96702.4|96749.1|96593.2|62
1652821140000|2022-05-17 20:59:00|96796.5|96626.8|96831.9|96631.9|96834.3|96644.9|96796.3|96616.6|44
1652821150000|2022-05-17 20:59:10|96831.8|96631.8|96827.5|96627.5|96832.3|96632.3|96821.8|96621.8|27
1652821160000|2022-05-17 20:59:20|96827.8|96627.8|96828|96628.2|96828.7|96628.7|96820.3|96622.2|16
1652821170000|2022-05-17 20:59:30|96796.8|96660.9|96794.8|96665.5|96796.8|96665.5|96794.8|96660.4|11
1652821180000|2022-05-17 20:59:40|96794.5|96662.8|96808.2|96657.7|96862.1|96663.2|96790.2|96634.4|55
1652821190000|2022-05-17 20:59:50|96823.6|96651.9|96827.4|96647.7|96829.3|96653.5|96820.1|96638.7|37
1652821200000|2022-05-17 21:00:00|96823.5|96623.5|96839.8|96639.8|96853.6|96653.6|96823.5|96623.5|11
1652821210000|2022-05-17 21:00:10|96825|96625|96824.7|96624.7|96853.8|96653.8|96807|96607|6
1652821220000|2022-05-17 21:00:20|96807|96607|96817.7|96617.7|96817.7|96617.7|96807|96607|2
1652821230000|2022-05-17 21:00:30|96810.5|96610.5|96811.1|96611.1|96811.1|96611.1|96810.5|96610.5|2
1652821240000|2022-05-17 21:00:40|96802.5|96602.5|96803.3|96603.3|96803.3|96603.3|96802.4|96602.4|6
1652821250000|2022-05-17 21:00:50|96805.5|96605.5|96821.7|96621.7|96821.7|96621.7|96805.5|96605.5|4
1652821260000|2022-05-17 21:01:00|96821.8|96621.8|96821.8|96621.8|96821.8|96621.8|96821.8|96621.8|1
1652821270000|2022-05-17 21:01:10|96813.9|96613.9|96813.9|96613.9|96813.9|96613.9|96813.9|96613.9|1
1652821300000|2022-05-17 21:01:40|96821.7|96621.7|96806.3|96606.3|96821.7|96621.7|96806.3|96606.3|3
1652821310000|2022-05-17 21:01:50|96805.9|96605.9|96804.9|96604.9|96805.9|96605.9|96804.9|96604.9|2
1652821320000|2022-05-17 21:02:00|96790.3|96590.3|96798.2|96598.2|96798.2|96598.2|96790.3|96590.3|2
1652821330000|2022-05-17 21:02:10|96801.3|96601.3|96801.3|96601.3|96801.3|96601.3|96801.3|96601.3|1
1652821340000|2022-05-17 21:02:20|96791.7|96591.7|96791.7|96591.7|96791.7|96591.7|96791.7|96591.7|1
1652821440000|2022-05-17 21:04:00|96791.6|96591.6|96782.1|96582.1|96803.1|96603.1|96782.1|96582.1|4
1652821450000|2022-05-17 21:04:10|96767.8|96567.8|96777.5|96577.5|96777.5|96577.5|96767.8|96567.8|2
1652821500000|2022-05-17 21:05:00|96773|96573|96771.9|96571.9|96774.3|96574.3|96771.9|96571.9|12
1652821510000|2022-05-17 21:05:10|96772.3|96572.3|96771.6|96571.6|96772.7|96572.7|96770.2|96570.2|7
1652821520000|2022-05-17 21:05:20|96793|96593|96797.1|96597.1|96800.3|96600.3|96793|96593|5
1652821530000|2022-05-17 21:05:30|96793.6|96593.6|96790.1|96590.1|96797.1|96597.1|96790.1|96590.1|5
1652821560000|2022-05-17 21:06:00|96786.4|96586.4|96785.3|96585.3|96786.4|96586.4|96785.3|96585.3|2
1652821590000|2022-05-17 21:06:30|96785.7|96585.7|96779.7|96579.7|96785.7|96585.7|96779.7|96579.7|2
1652821600000|2022-05-17 21:06:40|96784.8|96584.8|96784.8|96584.8|96784.8|96584.8|96784.8|96584.8|1
1652821610000|2022-05-17 21:06:50|96787.8|96587.8|96794.2|96594.2|96794.2|96594.2|96787.8|96587.8|2
1652821620000|2022-05-17 21:07:00|96793.4|96593.4|96790.8|96590.8|96793.4|96593.4|96790.7|96590.7|3
1652821650000|2022-05-17 21:07:30|96791|96591|96791|96591|96791|96591|96791|96591|1
1652821660000|2022-05-17 21:07:40|96797.8|96597.8|96805.1|96605.1|96805.1|96605.1|96797.8|96597.8|4
1652821670000|2022-05-17 21:07:50|96800|96600|96806.9|96606.9|96806.9|96606.9|96800|96600|7
1652821680000|2022-05-17 21:08:00|96805.4|96605.4|96802.7|96602.7|96805.4|96605.4|96802.7|96602.7|2
1652821690000|2022-05-17 21:08:10|96799.4|96599.4|96803.5|96603.5|96803.5|96603.5|96799.4|96599.4|3
1652821700000|2022-05-17 21:08:20|96794.6|96594.6|96791.9|96591.9|96794.6|96594.6|96791.9|96591.9|2
1652821710000|2022-05-17 21:08:30|96796.8|96596.8|96807.7|96607.7|96807.7|96607.7|96796.8|96596.8|3
1652821720000|2022-05-17 21:08:40|96800.4|96600.4|96802.7|96602.7|96802.7|96602.7|96799.5|96599.5|5
1652821730000|2022-05-17 21:08:50|96801.6|96601.6|96804.8|96604.8|96804.8|96604.8|96801.6|96601.6|2
1652821740000|2022-05-17 21:09:00|96799.2|96599.2|96799.2|96599.2|96799.2|96599.2|96799.2|96599.2|1
1652821760000|2022-05-17 21:09:20|96801.7|96601.7|96797.9|96597.9|96801.7|96601.7|96797.9|96597.9|2
1652821770000|2022-05-17 21:09:30|96796.6|96596.6|96796.6|96596.6|96797.9|96597.9|96796.6|96596.6|3
1652821780000|2022-05-17 21:09:40|96800.2|96600.2|96799.4|96599.4|96800.2|96600.2|96799.4|96599.4|2
1652821790000|2022-05-17 21:09:50|96796|96596|96789.7|96589.7|96796|96596|96789.7|96589.7|2
1652821800000|2022-05-17 21:10:00|96790.3|96590.3|96790.3|96590.3|96790.3|96590.3|96790.3|96590.3|1
1652821810000|2022-05-17 21:10:10|96779|96579|96767.7|96567.7|96779|96579|96767.7|96567.7|2
1652821830000|2022-05-17 21:10:30|96814.3|96614.3|96814.2|96614.2|96814.3|96614.3|96814.2|96614.2|2
1652821840000|2022-05-17 21:10:40|96807.6|96607.6|96818.8|96618.8|96825.5|96625.5|96792.9|96592.9|17
1652821850000|2022-05-17 21:10:50|96815.8|96615.8|96815.4|96615.4|96820.5|96620.5|96815.4|96615.4|4
1652821860000|2022-05-17 21:11:00|96818.3|96618.3|96786|96586|96818.3|96618.3|96786|96586|6
1652821870000|2022-05-17 21:11:10|96784|96584|96800.7|96600.7|96801.1|96601.1|96784|96584|7
1652821880000|2022-05-17 21:11:20|96798.1|96598.1|96795.6|96595.6|96798.1|96598.1|96795.6|96595.6|4
1652821890000|2022-05-17 21:11:30|96807.2|96607.2|96792.1|96592.1|96815.4|96615.4|96792.1|96592.1|8
1652821900000|2022-05-17 21:11:40|96793.8|96593.8|96788.6|96588.6|96793.8|96593.8|96779.6|96579.6|4
1652821910000|2022-05-17 21:11:50|96790.8|96590.8|96791|96591|96791|96591|96790.8|96590.8|2
1652821920000|2022-05-17 21:12:00|96790.8|96590.8|96784.2|96584.2|96810.1|96610.1|96784.2|96584.2|16
1652821930000|2022-05-17 21:12:10|96792.9|96592.9|96806.2|96606.2|96806.2|96606.2|96792.9|96592.9|4
1652821940000|2022-05-17 21:12:20|96810.4|96610.4|96787.5|96587.5|96812|96612|96787.5|96587.5|12
1652821950000|2022-05-17 21:12:30|96793.1|96593.1|96801.7|96601.7|96806.3|96606.3|96789.9|96589.9|45
1652821960000|2022-05-17 21:12:40|96800|96600|96809.4|96609.4|96809.4|96609.4|96799|96599|45
1652821970000|2022-05-17 21:12:50|96808.3|96608.3|96792.1|96592.1|96809.4|96609.4|96791.7|96591.7|22
1652821980000|2022-05-17 21:13:00|96796.2|96596.2|96796.9|96596.9|96799.5|96599.5|96795.9|96595.9|11
1652821990000|2022-05-17 21:13:10|96805.9|96605.9|96802.3|96602.3|96807.3|96607.3|96795.9|96595.9|13
1652822000000|2022-05-17 21:13:20|96801.8|96601.8|96782.2|96582.2|96801.8|96601.8|96782.2|96582.2|10
1652822010000|2022-05-17 21:13:30|96783.2|96583.2|96795|96595|96795|96595|96775.9|96575.9|14
1652822020000|2022-05-17 21:13:40|96832|96632|96786.4|96586.4|96842.9|96642.9|96786.4|96586.4|47
1652822030000|2022-05-17 21:13:50|96818.6|96618.6|96797.1|96597.1|96818.6|96618.6|96786.4|96586.4|23
1652822040000|2022-05-17 21:14:00|96796.7|96596.7|96804.4|96604.4|96807.5|96607.5|96796.3|96596.3|14
1652822050000|2022-05-17 21:14:10|96804.2|96604.2|96810.9|96610.9|96846.4|96646.4|96801.2|96601.2|32
1652822060000|2022-05-17 21:14:20|96810.5|96610.5|96824.9|96624.9|96825.7|96625.7|96798.7|96598.7|48
1652822070000|2022-05-17 21:14:30|96825.7|96625.7|96802.7|96602.7|96825.7|96625.7|96802.4|96602.4|9
1652822080000|2022-05-17 21:14:40|96804.1|96604.1|96820.3|96620.3|96820.3|96620.3|96802.8|96602.8|3
1652822090000|2022-05-17 21:14:50|96809.7|96609.7|96783.8|96583.8|96831.9|96631.9|96783.8|96583.8|12
1652822100000|2022-05-17 21:15:00|96796.1|96596.1|96790.3|96590.3|96797.7|96597.7|96779.7|96579.7|14
1652822110000|2022-05-17 21:15:10|96792.8|96592.8|96763.4|96563.4|96792.8|96592.8|96761.2|96561.2|7
1652822120000|2022-05-17 21:15:20|96765|96565|96769.7|96569.7|96776|96576|96765|96565|8
1652822130000|2022-05-17 21:15:30|96767.4|96567.4|96775.3|96575.3|96775.3|96575.3|96764.5|96564.5|5
1652822140000|2022-05-17 21:15:40|96777.6|96577.6|96752.7|96552.7|96777.6|96577.6|96751.8|96551.8|4
1652822150000|2022-05-17 21:15:50|96754.3|96554.3|96759|96559|96759.4|96559.4|96753.3|96553.3|6
1652822160000|2022-05-17 21:16:00|96759.4|96559.4|96786.1|96586.1|96799.5|96599.5|96759.4|96559.4|11
1652822170000|2022-05-17 21:16:10|96781.8|96581.8|96780.9|96580.9|96782.7|96582.7|96759.5|96559.5|8
1652822180000|2022-05-17 21:16:20|96776.7|96576.7|96782|96582|96786.2|96586.2|96773.8|96573.8|15
1652822190000|2022-05-17 21:16:30|96773.8|96573.8|96774.3|96574.3|96780.4|96580.4|96771.9|96571.9|8
1652822200000|2022-05-17 21:16:40|96770|96570|96758.2|96558.2|96773.5|96573.5|96758|96558|9
1652822210000|2022-05-17 21:16:50|96764.1|96564.1|96787.3|96587.3|96787.3|96587.3|96754.7|96554.7|9
1652822220000|2022-05-17 21:17:00|96787.5|96587.5|96745.8|96545.8|96788.8|96588.8|96720|96520|19
1652822230000|2022-05-17 21:17:10|96744.6|96544.6|96727.3|96527.3|96744.6|96544.6|96716.8|96516.8|9
1652822240000|2022-05-17 21:17:20|96728.7|96528.7|96735|96535|96752.8|96552.8|96723.2|96523.2|14
1652822250000|2022-05-17 21:17:30|96783.2|96583.2|96767.7|96567.7|96783.2|96583.2|96759.8|96559.8|4
1652822260000|2022-05-17 21:17:40|96778.2|96578.2|96790|96590|96790.1|96590.1|96778.1|96578.1|4
1652822270000|2022-05-17 21:17:50|96790.4|96590.4|96782.2|96582.2|96790.6|96590.6|96760.4|96560.4|11
1652822280000|2022-05-17 21:18:00|96773.6|96573.6|96773.5|96573.5|96777.2|96577.2|96773.5|96573.5|5
1652822290000|2022-05-17 21:18:10|96765.4|96565.4|96765.4|96565.4|96765.4|96565.4|96765.4|96565.4|1
1652822300000|2022-05-17 21:18:20|96764.8|96564.8|96767.8|96567.8|96767.8|96567.8|96764.8|96564.8|2
1652822320000|2022-05-17 21:18:40|96749.3|96549.3|96749.3|96549.3|96749.3|96549.3|96749.3|96549.3|1
1652822330000|2022-05-17 21:18:50|96803.8|96603.8|96791.4|96591.4|96803.8|96603.8|96782.8|96582.8|7
1652822340000|2022-05-17 21:19:00|96795.4|96595.4|96771.9|96571.9|96795.4|96595.4|96759.4|96559.4|5
1652822350000|2022-05-17 21:19:10|96767.6|96567.6|96788.4|96588.4|96797.8|96597.8|96767.6|96567.6|5
1652822360000|2022-05-17 21:19:20|96788.5|96588.5|96768.6|96568.6|96788.5|96588.5|96759|96559|6
1652822370000|2022-05-17 21:19:30|96765.4|96565.4|96773.4|96573.4|96778.5|96578.5|96765.4|96565.4|4
1652822380000|2022-05-17 21:19:40|96758.9|96558.9|96773.1|96573.1|96773.3|96573.3|96758.9|96558.9|5
1652822390000|2022-05-17 21:19:50|96765.6|96565.6|96775.1|96575.1|96775.1|96575.1|96765.6|96565.6|4
1652822400000|2022-05-17 21:20:00|96791.9|96591.9|96790.4|96590.4|96791.9|96591.9|96790.4|96590.4|6
1652822410000|2022-05-17 21:20:10|96792.6|96592.6|96774.9|96574.9|96793.1|96593.1|96773|96573|4
1652822420000|2022-05-17 21:20:20|96783.3|96583.3|96783.4|96583.4|96783.4|96583.4|96783.3|96583.3|2
1652822430000|2022-05-17 21:20:30|96783.3|96583.3|96769.9|96569.9|96783.3|96583.3|96761.3|96561.3|4
1652822440000|2022-05-17 21:20:40|96773.3|96573.3|96795.8|96595.8|96798.3|96598.3|96770.1|96570.1|8
1652822450000|2022-05-17 21:20:50|96760.7|96560.7|96765.2|96565.2|96765.3|96565.3|96760.7|96560.7|3
1652822460000|2022-05-17 21:21:00|96797.4|96597.4|96786.6|96586.6|96797.4|96597.4|96786.6|96586.6|3
1652822470000|2022-05-17 21:21:10|96797.4|96597.4|96777.9|96577.9|96797.4|96597.4|96775.5|96575.5|5
1652822480000|2022-05-17 21:21:20|96765.2|96565.2|96790|96590|96793.2|96593.2|96765.2|96565.2|8
1652822490000|2022-05-17 21:21:30|96791.8|96591.8|96765.5|96565.5|96791.8|96591.8|96763.5|96563.5|5
1652822500000|2022-05-17 21:21:40|96774.7|96574.7|96775.3|96575.3|96775.3|96575.3|96774.7|96574.7|4
1652822510000|2022-05-17 21:21:50|96774.6|96574.6|96779.7|96579.7|96790.5|96590.5|96761|96561|10
1652822530000|2022-05-17 21:22:10|96756.8|96556.8|96762.2|96562.2|96762.2|96562.2|96756.8|96556.8|2
1652822540000|2022-05-17 21:22:20|96778.8|96578.8|96785|96585|96785|96585|96778.8|96578.8|5
1652822550000|2022-05-17 21:22:30|96791.2|96591.2|96777.9|96577.9|96792.9|96592.9|96766.6|96566.6|7
1652822560000|2022-05-17 21:22:40|96766.4|96566.4|96762.3|96562.3|96766.4|96566.4|96762.3|96562.3|2
1652822570000|2022-05-17 21:22:50|96756.7|96556.7|96762.1|96562.1|96762.1|96562.1|96756.7|96556.7|2
1652822580000|2022-05-17 21:23:00|96764.3|96564.3|96764.5|96564.5|96764.5|96564.5|96764.3|96564.3|2
1652822590000|2022-05-17 21:23:10|96793.7|96593.7|96784.7|96584.7|96795.6|96595.6|96765.9|96565.9|10
1652822600000|2022-05-17 21:23:20|96781.7|96581.7|96780.5|96580.5|96786.9|96586.9|96779.2|96579.2|7
1652822610000|2022-05-17 21:23:30|96772.8|96572.8|96775.5|96575.5|96775.5|96575.5|96772.8|96572.8|3
1652822620000|2022-05-17 21:23:40|96785|96585|96760.5|96560.5|96785|96585|96760.5|96560.5|2
1652822630000|2022-05-17 21:23:50|96765.2|96565.2|96767.7|96567.7|96768|96568|96765.2|96565.2|3
1652822640000|2022-05-17 21:24:00|96796.2|96596.2|96773.5|96573.5|96796.2|96596.2|96764.9|96564.9|4
1652822650000|2022-05-17 21:24:10|96776.5|96576.5|96794.7|96594.7|96796.8|96596.8|96759.5|96559.5|11
1652822660000|2022-05-17 21:24:20|96796.3|96596.3|96773.5|96573.5|96796.3|96596.3|96764.8|96564.8|4
1652822670000|2022-05-17 21:24:30|96776.5|96576.5|96776.5|96576.5|96776.5|96576.5|96776.5|96576.5|1
1652822680000|2022-05-17 21:24:40|96775.7|96575.7|96780.2|96580.2|96784.6|96584.6|96771.9|96571.9|7
1652822690000|2022-05-17 21:24:50|96779.9|96579.9|96788|96588|96788|96588|96779.9|96579.9|3
1652822700000|2022-05-17 21:25:00|96796.4|96596.4|96788.2|96588.2|96796.4|96596.4|96788.2|96588.2|4
1652822710000|2022-05-17 21:25:10|96788|96588|96764.6|96564.6|96788.2|96588.2|96764.6|96564.6|4
1652822720000|2022-05-17 21:25:20|96765|96565|96767.4|96567.4|96767.4|96567.4|96765|96565|4
1652822730000|2022-05-17 21:25:30|96775.2|96575.2|96775.2|96575.2|96775.2|96575.2|96775.2|96575.2|1
1652822740000|2022-05-17 21:25:40|96757|96557|96762.4|96562.4|96762.4|96562.4|96757|96557|3
1652822750000|2022-05-17 21:25:50|96767.7|96567.7|96767.7|96567.7|96767.7|96567.7|96767.7|96567.7|1
1652822760000|2022-05-17 21:26:00|96757|96557|96749.3|96549.3|96757|96557|96749.3|96549.3|2
1652822770000|2022-05-17 21:26:10|96796.5|96596.5|96784.5|96584.5|96796.5|96596.5|96779.8|96579.8|4
1652822780000|2022-05-17 21:26:20|96785.4|96585.4|96788.3|96588.3|96788.3|96588.3|96784.3|96584.3|4
1652822790000|2022-05-17 21:26:30|96791.7|96591.7|96777.9|96577.9|96791.7|96591.7|96765.5|96565.5|13
1652822800000|2022-05-17 21:26:40|96775.4|96575.4|96780.2|96580.2|96780.2|96580.2|96772.6|96572.6|6
1652822810000|2022-05-17 21:26:50|96777|96577|96775|96575|96777|96577|96762.4|96562.4|7
1652822820000|2022-05-17 21:27:00|96781.9|96581.9|96781.9|96581.9|96781.9|96581.9|96781.9|96581.9|1
1652822830000|2022-05-17 21:27:10|96786.4|96586.4|96768|96568|96786.4|96586.4|96761.1|96561.1|7
1652822840000|2022-05-17 21:27:20|96768.9|96568.9|96773.5|96573.5|96776.1|96576.1|96768.9|96568.9|4
1652822850000|2022-05-17 21:27:30|96780.8|96580.8|96767.1|96567.1|96780.8|96580.8|96766.1|96566.1|4
1652822860000|2022-05-17 21:27:40|96781|96581|96773.5|96573.5|96781|96581|96773.5|96573.5|3
1652822870000|2022-05-17 21:27:50|96784.8|96584.8|96778.6|96578.6|96785.9|96585.9|96765.8|96565.8|12
1652822880000|2022-05-17 21:28:00|96775.4|96575.4|96786.5|96586.5|96792.1|96592.1|96746.3|96546.3|16
1652822890000|2022-05-17 21:28:10|96783.2|96583.2|96788.7|96588.7|96788.9|96588.9|96782.5|96582.5|7
1652822900000|2022-05-17 21:28:20|96794.9|96594.9|96776.2|96576.2|96800.4|96600.4|96776.2|96576.2|7
1652822910000|2022-05-17 21:28:30|96790.1|96590.1|96789.7|96589.7|96798.2|96598.2|96789.7|96589.7|5
1652822920000|2022-05-17 21:28:40|96749.3|96549.3|96749.3|96549.3|96749.3|96549.3|96749.3|96549.3|1
1652822930000|2022-05-17 21:28:50|96794.1|96594.1|96809.5|96609.5|96809.7|96609.7|96793.8|96593.8|6
1652822940000|2022-05-17 21:29:00|96786|96586|96801.6|96601.6|96801.7|96601.7|96786|96586|7
1652822950000|2022-05-17 21:29:10|96798.5|96598.5|96782.1|96582.1|96804.3|96604.3|96771.7|96571.7|6
1652822960000|2022-05-17 21:29:20|96780|96580|96790.4|96590.4|96795.8|96595.8|96780|96580|6
1652822970000|2022-05-17 21:29:30|96799|96599|96794.2|96594.2|96801.8|96601.8|96749.3|96549.3|7
1652822980000|2022-05-17 21:29:40|96794.1|96594.1|96814.5|96614.5|96815|96615|96794.1|96594.1|6
1652822990000|2022-05-17 21:29:50|96814.7|96614.7|96802.8|96602.8|96814.7|96614.7|96766.6|96566.6|9
1652823000000|2022-05-17 21:30:00|96802.6|96602.6|96793.3|96593.3|96805.7|96605.7|96793.3|96593.3|12
1652823010000|2022-05-17 21:30:10|96792.3|96592.3|96765.8|96565.8|96795.5|96595.5|96763.3|96563.3|9
1652823020000|2022-05-17 21:30:20|96771.5|96571.5|96787.7|96587.7|96788.2|96588.2|96770.9|96570.9|16
1652823030000|2022-05-17 21:30:30|96788.2|96588.2|96826.4|96626.4|96831.2|96631.2|96787.4|96587.4|15
1652823040000|2022-05-17 21:30:40|96823|96623|96783|96583|96832.4|96632.4|96778.3|96578.3|16
1652823050000|2022-05-17 21:30:50|96775.9|96575.9|96794.9|96594.9|96795.9|96595.9|96775.9|96575.9|10
1652823060000|2022-05-17 21:31:00|96792.1|96592.1|96780.9|96580.9|96792.9|96592.9|96773.7|96573.7|8
1652823070000|2022-05-17 21:31:10|96783.3|96583.3|96787.5|96587.5|96787.5|96587.5|96780.8|96580.8|13
1652823080000|2022-05-17 21:31:20|96787.2|96587.2|96796.1|96596.1|96796.1|96596.1|96770.5|96570.5|12
1652823090000|2022-05-17 21:31:30|96797.3|96597.3|96795.2|96595.2|96800.3|96600.3|96793.2|96593.2|11
1652823100000|2022-05-17 21:31:40|96794.9|96594.9|96787|96587|96800.4|96600.4|96775.2|96575.2|14
1652823110000|2022-05-17 21:31:50|96786.9|96586.9|96789.9|96589.9|96791.1|96591.1|96785.3|96585.3|9
1652823120000|2022-05-17 21:32:00|96788.5|96588.5|96794.9|96594.9|96796.1|96596.1|96788.5|96588.5|9
1652823130000|2022-05-17 21:32:10|96794.6|96594.6|96793.3|96593.3|96797.2|96597.2|96784|96584|10
1652823140000|2022-05-17 21:32:20|96770.5|96570.5|96786.9|96586.9|96787|96587|96770.5|96570.5|8
1652823150000|2022-05-17 21:32:30|96786.8|96586.8|96785.9|96585.9|96786.8|96586.8|96783.4|96583.4|10
1652823160000|2022-05-17 21:32:40|96769.7|96569.7|96778.2|96578.2|96778.2|96578.2|96769.7|96569.7|7
1652823170000|2022-05-17 21:32:50|96783.6|96583.6|96783.2|96583.2|96783.9|96583.9|96783.2|96583.2|6
1652823180000|2022-05-17 21:33:00|96787.5|96587.5|96775.1|96575.1|96787.5|96587.5|96768.2|96568.2|8
1652823190000|2022-05-17 21:33:10|96775.7|96575.7|96799|96599|96799|96599|96775.7|96575.7|9
1652823200000|2022-05-17 21:33:20|96767.9|96567.9|96786.4|96586.4|96789.3|96589.3|96767.9|96567.9|9
1652823210000|2022-05-17 21:33:30|96789.3|96589.3|96782.8|96582.8|96789.3|96589.3|96778.5|96578.5|10
1652823220000|2022-05-17 21:33:40|96792.4|96592.4|96779.2|96579.2|96795.3|96595.3|96779.2|96579.2|6
1652823230000|2022-05-17 21:33:50|96751.8|96551.8|96788.4|96588.4|96788.4|96588.4|96751.8|96551.8|12
1652823240000|2022-05-17 21:34:00|96786.3|96586.3|96798|96598|96798|96598|96786.3|96586.3|7
1652823250000|2022-05-17 21:34:10|96798.5|96598.5|96788.4|96588.4|96798.5|96598.5|96773.8|96573.8|7
1652823260000|2022-05-17 21:34:20|96789.3|96589.3|96794|96594|96794|96594|96786.3|96586.3|8
1652823270000|2022-05-17 21:34:30|96744.7|96544.7|96789.1|96589.1|96797.3|96597.3|96744.7|96544.7|7
1652823280000|2022-05-17 21:34:40|96791|96591|96791.5|96591.5|96792.7|96592.7|96790.8|96590.8|5
1652823290000|2022-05-17 21:34:50|96793|96593|96778.9|96578.9|96793|96593|96766.5|96566.5|8
1652823300000|2022-05-17 21:35:00|96770.6|96570.6|96790.5|96590.5|96790.6|96590.6|96770.6|96570.6|6
1652823310000|2022-05-17 21:35:10|96786|96586|96787.3|96587.3|96790.9|96590.9|96786|96586|6
1652823320000|2022-05-17 21:35:20|96788.3|96588.3|96792|96592|96797.1|96597.1|96784.9|96584.9|16
1652823330000|2022-05-17 21:35:30|96791.9|96591.9|96785.6|96585.6|96791.9|96591.9|96775.4|96575.4|7
1652823340000|2022-05-17 21:35:40|96783.2|96583.2|96786.5|96586.5|96788.8|96588.8|96783.2|96583.2|6
1652823350000|2022-05-17 21:35:50|96788.1|96588.1|96795.1|96595.1|96796.9|96596.9|96786.6|96586.6|9
1652823360000|2022-05-17 21:36:00|96775.3|96575.3|96790.2|96590.2|96790.2|96590.2|96775.3|96575.3|4
1652823370000|2022-05-17 21:36:10|96788.9|96588.9|96790|96590|96790|96590|96788.1|96588.1|3
1652823380000|2022-05-17 21:36:20|96789.4|96589.4|96781.3|96581.3|96789.4|96589.4|96761.2|96561.2|6
1652823390000|2022-05-17 21:36:30|96794.3|96594.3|96790.5|96590.5|96794.3|96594.3|96789.4|96589.4|6
1652823400000|2022-05-17 21:36:40|96762.6|96562.6|96785.5|96585.5|96785.5|96585.5|96762.6|96562.6|6
1652823410000|2022-05-17 21:36:50|96782.4|96582.4|96790.7|96590.7|96790.7|96590.7|96782.4|96582.4|6
1652823420000|2022-05-17 21:37:00|96772.6|96572.6|96786.5|96586.5|96786.7|96586.7|96772.6|96572.6|6
1652823430000|2022-05-17 21:37:10|96790.3|96590.3|96783.1|96583.1|96790.3|96590.3|96779.8|96579.8|7
1652823440000|2022-05-17 21:37:20|96770.6|96570.6|96777.5|96577.5|96777.5|96577.5|96768|96568|5
1652823450000|2022-05-17 21:37:30|96777.3|96577.3|96777.3|96577.3|96777.5|96577.5|96777.3|96577.3|3
1652823460000|2022-05-17 21:37:40|96758.3|96558.3|96799.2|96599.2|96799.4|96599.4|96758.3|96558.3|6
1652823480000|2022-05-17 21:38:00|96790.2|96590.2|96799.2|96599.2|96799.2|96599.2|96790.2|96590.2|5
1652823490000|2022-05-17 21:38:10|96799.5|96599.5|96797.5|96597.5|96799.5|96599.5|96797.5|96597.5|3
1652823500000|2022-05-17 21:38:20|96762.1|96562.1|96784.8|96584.8|96784.8|96584.8|96762.1|96562.1|7
1652823510000|2022-05-17 21:38:30|96791.1|96591.1|96791.1|96591.1|96791.1|96591.1|96784.9|96584.9|5
1652823520000|2022-05-17 21:38:40|96805.7|96605.7|96802.9|96602.9|96805.7|96605.7|96802.9|96602.9|3
1652823530000|2022-05-17 21:38:50|96766.4|96566.4|96791|96591|96798.8|96598.8|96766.4|96566.4|6
1652823540000|2022-05-17 21:39:00|96790.7|96590.7|96794.9|96594.9|96794.9|96594.9|96790.7|96590.7|3
1652823560000|2022-05-17 21:39:20|96758.8|96558.8|96778.4|96578.4|96778.4|96578.4|96758.8|96558.8|3
1652823570000|2022-05-17 21:39:30|96801.2|96601.2|96796|96596|96802.9|96602.9|96796|96596|4
1652823580000|2022-05-17 21:39:40|96796.1|96596.1|96799|96599|96799.1|96599.1|96795.7|96595.7|7
1652823590000|2022-05-17 21:39:50|96798.8|96598.8|96787.6|96587.6|96798.8|96598.8|96766|96566|5
1652823600000|2022-05-17 21:40:00|96781.2|96581.2|96789.9|96589.9|96789.9|96589.9|96781.2|96581.2|4
1652823610000|2022-05-17 21:40:10|96795.8|96595.8|96776.4|96576.4|96795.8|96595.8|96769.1|96569.1|3
1652823620000|2022-05-17 21:40:20|96796.5|96596.5|96787.5|96587.5|96796.5|96596.5|96787.5|96587.5|3
1652823630000|2022-05-17 21:40:30|96788.2|96588.2|96792.9|96592.9|96792.9|96592.9|96788.2|96588.2|3
1652823640000|2022-05-17 21:40:40|96796.2|96596.2|96797|96597|96797|96597|96796.2|96596.2|3
1652823650000|2022-05-17 21:40:50|96771.2|96571.2|96776.5|96576.5|96776.5|96576.5|96771.2|96571.2|2
1652823660000|2022-05-17 21:41:00|96797.7|96597.7|96797.7|96597.7|96797.7|96597.7|96797.7|96597.7|1
1652823670000|2022-05-17 21:41:10|96752.3|96552.3|96776.5|96576.5|96776.5|96576.5|96752.3|96552.3|3
1652823680000|2022-05-17 21:41:20|96797|96597|96797|96597|96797|96597|96797|96597|1
1652823710000|2022-05-17 21:41:50|96797.7|96597.7|96797.7|96597.7|96797.7|96597.7|96797.7|96597.7|1
1652823720000|2022-05-17 21:42:00|96758|96558|96776.5|96576.5|96776.5|96576.5|96758|96558|2
1652823740000|2022-05-17 21:42:20|96778.8|96578.8|96790|96590|96790.7|96590.7|96778.8|96578.8|16
1652823750000|2022-05-17 21:42:30|96789.8|96589.8|96790.5|96590.5|96790.7|96590.7|96764.9|96564.9|6
1652823760000|2022-05-17 21:42:40|96786.3|96586.3|96791.9|96591.9|96791.9|96591.9|96785.9|96585.9|7
1652823770000|2022-05-17 21:42:50|96770.3|96570.3|96790.3|96590.3|96790.3|96590.3|96764|96564|12
1652823780000|2022-05-17 21:43:00|96790.2|96590.2|96781.9|96581.9|96790.2|96590.2|96776.4|96576.4|6
1652823790000|2022-05-17 21:43:10|96779.7|96579.7|96797.8|96597.8|96797.8|96597.8|96779.7|96579.7|5
1652823800000|2022-05-17 21:43:20|96796.6|96596.6|96786.5|96586.5|96797.3|96597.3|96782.8|96582.8|7
1652823810000|2022-05-17 21:43:30|96787.1|96587.1|96767.9|96567.9|96787.5|96587.5|96767.9|96567.9|3
1652823820000|2022-05-17 21:43:40|96774.2|96574.2|96775.1|96575.1|96785|96585|96774.2|96574.2|6
1652823830000|2022-05-17 21:43:50|96776.9|96576.9|96786.9|96586.9|96786.9|96586.9|96776.9|96576.9|2
1652823840000|2022-05-17 21:44:00|96785.6|96585.6|96763|96563|96785.6|96585.6|96762.8|96562.8|3
1652823850000|2022-05-17 21:44:10|96795.6|96595.6|96775.5|96575.5|96795.9|96595.9|96775.5|96575.5|3
1652823860000|2022-05-17 21:44:20|96784.7|96584.7|96783.9|96583.9|96784.7|96584.7|96783.9|96583.9|2
1652823870000|2022-05-17 21:44:30|96785.6|96585.6|96778.8|96578.8|96792.8|96592.8|96767.1|96567.1|4
1652823880000|2022-05-17 21:44:40|96778.5|96578.5|96779.3|96579.3|96779.3|96579.3|96774.3|96574.3|4
1652823890000|2022-05-17 21:44:50|96787.4|96587.4|96771.4|96571.4|96787.4|96587.4|96764.6|96564.6|4
1652823900000|2022-05-17 21:45:00|96777.7|96577.7|96794|96594|96794|96594|96777.7|96577.7|2
1652823910000|2022-05-17 21:45:10|96798.7|96598.7|96799.1|96599.1|96799.1|96599.1|96798.7|96598.7|3
1652823920000|2022-05-17 21:45:20|96789.2|96589.2|96794.7|96594.7|96794.7|96594.7|96789.2|96589.2|4
1652823930000|2022-05-17 21:45:30|96792.9|96592.9|96794.7|96594.7|96794.7|96594.7|96792.9|96592.9|2
1652823940000|2022-05-17 21:45:40|96772.5|96572.5|96772.5|96572.5|96772.5|96572.5|96772.5|96572.5|1
1652823950000|2022-05-17 21:45:50|96778.8|96578.8|96786.4|96586.4|96786.8|96586.8|96778.8|96578.8|4
1652823960000|2022-05-17 21:46:00|96794.7|96594.7|96794.7|96594.7|96794.7|96594.7|96794.7|96594.7|1
1652823970000|2022-05-17 21:46:10|96794.8|96594.8|96798.6|96598.6|96798.6|96598.6|96794.5|96594.5|3
1652823980000|2022-05-17 21:46:20|96781.1|96581.1|96798.6|96598.6|96798.6|96598.6|96781.1|96581.1|2
1652823990000|2022-05-17 21:46:30|96772.4|96572.4|96772.4|96572.4|96772.4|96572.4|96772.4|96572.4|1
1652824000000|2022-05-17 21:46:40|96758.8|96558.8|96772.8|96572.8|96775|96575|96758.8|96558.8|6
1652824010000|2022-05-17 21:46:50|96770|96570|96779.9|96579.9|96779.9|96579.9|96770|96570|7
1652824020000|2022-05-17 21:47:00|96779.8|96579.8|96776.2|96576.2|96781.8|96581.8|96776.2|96576.2|7
1652824030000|2022-05-17 21:47:10|96777.9|96577.9|96776.3|96576.3|96778.1|96578.1|96766.3|96566.3|7
1652824040000|2022-05-17 21:47:20|96766.2|96566.2|96771.7|96571.7|96771.8|96571.8|96766.2|96566.2|4
1652824050000|2022-05-17 21:47:30|96764.2|96564.2|96774.4|96574.4|96774.4|96574.4|96764.2|96564.2|3
1652824070000|2022-05-17 21:47:50|96771.4|96571.4|96779.9|96579.9|96779.9|96579.9|96771.4|96571.4|5
1652824080000|2022-05-17 21:48:00|96759.7|96559.7|96776.8|96576.8|96776.8|96576.8|96759.7|96559.7|5
1652824090000|2022-05-17 21:48:10|96776.5|96576.5|96770.9|96570.9|96776.5|96576.5|96764.8|96564.8|6
1652824100000|2022-05-17 21:48:20|96772.8|96572.8|96776.9|96576.9|96776.9|96576.9|96772.8|96572.8|5
1652824110000|2022-05-17 21:48:30|96762.7|96562.7|96768.3|96568.3|96772.1|96572.1|96762.7|96562.7|4
1652824120000|2022-05-17 21:48:40|96773.6|96573.6|96772.7|96572.7|96778.2|96578.2|96772.7|96572.7|5
1652824130000|2022-05-17 21:48:50|96778.9|96578.9|96781.1|96581.1|96781.1|96581.1|96778.9|96578.9|3
1652824140000|2022-05-17 21:49:00|96779.7|96579.7|96779.7|96579.7|96779.7|96579.7|96779.7|96579.7|1
1652824150000|2022-05-17 21:49:10|96765.8|96565.8|96776.6|96576.6|96778.8|96578.8|96765.8|96565.8|4
1652824160000|2022-05-17 21:49:20|96787|96587|96770.6|96570.6|96787|96587|96770.6|96570.6|5
1652824170000|2022-05-17 21:49:30|96775.8|96575.8|96769.5|96569.5|96778.4|96578.4|96769.5|96569.5|4
1652824180000|2022-05-17 21:49:40|96773.4|96573.4|96768|96568|96773.4|96573.4|96763.8|96563.8|3
1652824190000|2022-05-17 21:49:50|96778.9|96578.9|96778.9|96578.9|96778.9|96578.9|96778.9|96578.9|1
1652824200000|2022-05-17 21:50:00|96765.6|96565.6|96775.4|96575.4|96775.4|96575.4|96765.6|96565.6|3
1652824210000|2022-05-17 21:50:10|96793.6|96593.6|96793.6|96593.6|96793.6|96593.6|96793.6|96593.6|1
1652824230000|2022-05-17 21:50:30|96762.1|96562.1|96781.5|96581.5|96793.6|96593.6|96762.1|96562.1|4
1652824240000|2022-05-17 21:50:40|96765|96565|96773.9|96573.9|96779.5|96579.5|96765|96565|4
1652824250000|2022-05-17 21:50:50|96775.3|96575.3|96780.8|96580.8|96780.8|96580.8|96773.8|96573.8|4
1652824260000|2022-05-17 21:51:00|96777.9|96577.9|96772.8|96572.8|96780.1|96580.1|96758.7|96558.7|7
1652824270000|2022-05-17 21:51:10|96780|96580|96778.2|96578.2|96784.4|96584.4|96768.7|96568.7|4
1652824280000|2022-05-17 21:51:20|96768.2|96568.2|96774.1|96574.1|96774.1|96574.1|96768.2|96568.2|2
1652824290000|2022-05-17 21:51:30|96780.1|96580.1|96785.6|96585.6|96785.6|96585.6|96780.1|96580.1|2
1652824300000|2022-05-17 21:51:40|96780.7|96580.7|96784.3|96584.3|96784.3|96584.3|96780.7|96580.7|2
1652824310000|2022-05-17 21:51:50|96787|96587|96776.9|96576.9|96793.2|96593.2|96760.7|96560.7|5
1652824320000|2022-05-17 21:52:00|96777.2|96577.2|96770.1|96570.1|96777.2|96577.2|96770.1|96570.1|2
1652824330000|2022-05-17 21:52:10|96760.7|96560.7|96765|96565|96765|96565|96760.7|96560.7|2
1652824340000|2022-05-17 21:52:20|96770.4|96570.4|96768.8|96568.8|96776.9|96576.9|96768.8|96568.8|3
1652824350000|2022-05-17 21:52:30|96774.9|96574.9|96778.5|96578.5|96778.5|96578.5|96774.9|96574.9|2
1652824360000|2022-05-17 21:52:40|96793.2|96593.2|96767.5|96567.5|96793.2|96593.2|96757.6|96557.6|5
1652824370000|2022-05-17 21:52:50|96774.2|96574.2|96778.4|96578.4|96778.4|96578.4|96774.2|96574.2|3
1652824380000|2022-05-17 21:53:00|96761.8|96561.8|96774.4|96574.4|96774.4|96574.4|96761.8|96561.8|3
1652824390000|2022-05-17 21:53:10|96774|96574|96778.5|96578.5|96778.5|96578.5|96774|96574|2
1652824400000|2022-05-17 21:53:20|96778|96578|96770.9|96570.9|96778.1|96578.1|96770.9|96570.9|3
1652824410000|2022-05-17 21:53:30|96775.5|96575.5|96778.2|96578.2|96778.2|96578.2|96775.5|96575.5|2
1652824420000|2022-05-17 21:53:40|96793.1|96593.1|96782.3|96582.3|96793.1|96593.1|96769.8|96569.8|4
1652824430000|2022-05-17 21:53:50|96778|96578|96767.8|96567.8|96779.4|96579.4|96767.8|96567.8|3
1652824440000|2022-05-17 21:54:00|96775.6|96575.6|96775.6|96575.6|96775.6|96575.6|96775.6|96575.6|1
1652824450000|2022-05-17 21:54:10|96793.4|96593.4|96793.4|96593.4|96793.4|96593.4|96793.4|96593.4|1
1652824470000|2022-05-17 21:54:30|96793.1|96593.1|96773.2|96573.2|96793.1|96593.1|96773.2|96573.2|2
1652824480000|2022-05-17 21:54:40|96782|96582|96776.7|96576.7|96782|96582|96773.1|96573.1|8
1652824490000|2022-05-17 21:54:50|96776.6|96576.6|96772.9|96572.9|96776.7|96576.7|96765.7|96565.7|6
1652824500000|2022-05-17 21:55:00|96774.8|96574.8|96774.8|96574.8|96774.8|96574.8|96774.8|96574.8|1
1652824510000|2022-05-17 21:55:10|96777.9|96577.9|96792.9|96592.9|96792.9|96592.9|96777.9|96577.9|2
1652824530000|2022-05-17 21:55:30|96793.2|96593.2|96756.6|96556.6|96793.4|96593.4|96756.6|96556.6|3
1652824540000|2022-05-17 21:55:40|96778.7|96578.7|96793.4|96593.4|96793.4|96593.4|96778.7|96578.7|2
1652824560000|2022-05-17 21:56:00|96793.2|96593.2|96792.9|96592.9|96793.2|96593.2|96792.9|96592.9|2
1652824570000|2022-05-17 21:56:10|96780.1|96580.1|96771.6|96571.6|96780.1|96580.1|96769.4|96569.4|11
1652824580000|2022-05-17 21:56:20|96783.1|96583.1|96784.1|96584.1|96784.4|96584.4|96774.2|96574.2|5
1652824590000|2022-05-17 21:56:30|96771.1|96571.1|96783.4|96583.4|96783.4|96583.4|96765.5|96565.5|7
1652824600000|2022-05-17 21:56:40|96782.1|96582.1|96779.6|96579.6|96789.9|96589.9|96772.8|96572.8|9
1652824610000|2022-05-17 21:56:50|96777.7|96577.7|96790.2|96590.2|96790.2|96590.2|96777.7|96577.7|6
1652824620000|2022-05-17 21:57:00|96802.4|96602.4|96778.5|96578.5|96802.4|96602.4|96778.5|96578.5|4
1652824630000|2022-05-17 21:57:10|96783.8|96583.8|96782.4|96582.4|96789.7|96589.7|96774.2|96574.2|8
1652824640000|2022-05-17 21:57:20|96787.1|96587.1|96789.6|96589.6|96792.8|96592.8|96781.5|96581.5|22
1652824650000|2022-05-17 21:57:30|96792.2|96592.2|96796.5|96596.5|96801.3|96601.3|96792.1|96592.1|24
1652824660000|2022-05-17 21:57:40|96796.4|96596.4|96791.6|96591.6|96796.6|96596.6|96786.7|96586.7|26
1652824670000|2022-05-17 21:57:50|96790.9|96590.9|96791.1|96591.1|96792.1|96592.1|96784.3|96584.3|33
1652824680000|2022-05-17 21:58:00|96790.7|96590.7|96797.5|96597.5|96797.6|96597.6|96790.7|96590.7|33
1652824690000|2022-05-17 21:58:10|96797.3|96597.3|96794.2|96594.2|96797.6|96597.6|96791|96591|42
1652824700000|2022-05-17 21:58:20|96792.9|96592.9|96798.5|96598.5|96801|96601|96791.5|96591.5|52
1652824710000|2022-05-17 21:58:30|96797.8|96597.8|96805.8|96605.8|96806.8|96606.8|96797.8|96597.8|51
1652824720000|2022-05-17 21:58:40|96805.7|96605.7|96802|96602|96807.9|96607.9|96802|96602|54
1652824730000|2022-05-17 21:58:50|96802.8|96602.8|96809.2|96609.2|96811.3|96611.3|96802.8|96602.8|52
1652824740000|2022-05-17 21:59:00|96808.3|96608.3|96810|96610|96810.9|96610.9|96804.9|96604.9|48
1652824750000|2022-05-17 21:59:10|96809.9|96609.9|96804.6|96604.6|96810.6|96610.6|96803.3|96603.3|50
1652824760000|2022-05-17 21:59:20|96804.7|96604.7|96801.5|96601.5|96805.4|96605.4|96800.3|96600.3|52
1652824770000|2022-05-17 21:59:30|96802.3|96602.3|96802.5|96602.5|96810.6|96610.6|96800.7|96600.7|58
1652824780000|2022-05-17 21:59:40|96802.8|96602.8|96800.5|96600.5|96807.6|96607.6|96800.5|96600.5|53
1652824790000|2022-05-17 21:59:50|96801.3|96601.3|96809.1|96609.1|96811.6|96611.6|96800.1|96600.1|40
1652824800000|2022-05-17 22:00:00|96808|96608|96766.8|96566.8|96813.9|96613.9|96766.5|96566.5|62
1652824810000|2022-05-17 22:00:10|96769.2|96569.2|96765.3|96565.3|96769.2|96569.2|96746.3|96546.3|46
1652824820000|2022-05-17 22:00:20|96764.6|96564.6|96763.7|96563.7|96764.6|96564.6|96761.4|96561.4|9
1652824830000|2022-05-17 22:00:30|96763.5|96563.5|96761.2|96561.2|96763.5|96563.5|96755.1|96555.1|13
1652824840000|2022-05-17 22:00:40|96758.7|96558.7|96757.5|96557.5|96759.1|96559.1|96757.5|96557.5|6
1652824850000|2022-05-17 22:00:50|96757.6|96557.6|96755.5|96555.5|96761.3|96561.3|96751.3|96551.3|11
1652824860000|2022-05-17 22:01:00|96751.9|96551.9|96769.6|96569.6|96772|96572|96751.9|96551.9|27
1652824870000|2022-05-17 22:01:10|96769.3|96569.3|96764|96564|96770.9|96570.9|96758.8|96558.8|20
1652824880000|2022-05-17 22:01:20|96763.7|96563.7|96760.2|96560.2|96764.9|96564.9|96758.4|96558.4|26
1652824890000|2022-05-17 22:01:30|96760.5|96560.5|96760.1|96560.1|96761|96562.2|96757.8|96557.8|21
1652824900000|2022-05-17 22:01:40|96760.3|96560.3|96773.4|96573.4|96774.4|96574.4|96759.2|96559.2|44
1652824910000|2022-05-17 22:01:50|96776.3|96576.3|96771.7|96573.4|96776.5|96582.8|96761.8|96563.2|17
1652824920000|2022-05-17 22:02:00|96771.4|96571.4|96772.4|96572.4|96772.5|96572.5|96767.7|96567.7|22
1652824930000|2022-05-17 22:02:10|96772.8|96572.8|96771.3|96571.5|96773.7|96573.7|96769|96569|22
1652824940000|2022-05-17 22:02:20|96775|96575|96776.1|96576.1|96777.8|96577.8|96774.2|96574.2|16
1652824950000|2022-05-17 22:02:30|96776|96576|96773.8|96573.8|96780.1|96580.1|96770.1|96571.4|11
1652824960000|2022-05-17 22:02:40|96773.5|96573.5|96775.4|96575.4|96776.1|96576.1|96773.5|96573.5|14
1652824970000|2022-05-17 22:02:50|96775.5|96575.5|96764.3|96577.8|96775.5|96579.9|96760.4|96568.5|22
1652824980000|2022-05-17 22:03:00|96764.2|96577.7|96761.3|96580|96772.8|96582.4|96756.1|96573.1|49
1652824990000|2022-05-17 22:03:10|96761.6|96580.5|96754.6|96580.7|96761.6|96584.3|96751.4|96579|45
1652825000000|2022-05-17 22:03:20|96754.1|96580.3|96757.9|96584.2|96766.8|96586.7|96746.6|96578.5|43
1652825010000|2022-05-17 22:03:30|96755.7|96584.3|96762.8|96578.5|96771.1|96586.5|96755.4|96571.1|51
1652825020000|2022-05-17 22:03:40|96766.7|96580.9|96757.8|96581.1|96769.3|96586.1|96757.3|96566.2|38
1652825030000|2022-05-17 22:03:50|96759.3|96583.5|96772.3|96574.7|96772.3|96583.5|96759.3|96574.4|25
1652825040000|2022-05-17 22:04:00|96772.5|96574|96766.5|96579.8|96774.4|96587.7|96759.1|96574|27
1652825050000|2022-05-17 22:04:10|96766.6|96579.9|96769.5|96584.4|96773.9|96584.5|96762.1|96579.9|13
1652825060000|2022-05-17 22:04:20|96766|96583.9|96776.1|96580.6|96776.1|96589.4|96765.1|96580.6|11
1652825070000|2022-05-17 22:04:30|96777.8|96577.8|96774.8|96589.7|96777.8|96602.7|96751.5|96577.8|15
1652825080000|2022-05-17 22:04:40|96774.7|96567.5|96776|96576|96776|96576|96767.5|96567.5|9
1652825090000|2022-05-17 22:04:50|96749.8|96578.8|96760|96592.1|96768.2|96592.1|96749.8|96571.7|16
1652825100000|2022-05-17 22:05:00|96767.9|96584.6|96793.5|96609.4|96809.9|96611.4|96762.8|96581.3|68
1652825110000|2022-05-17 22:05:10|96794.7|96611.4|96803.4|96603.4|96803.8|96620.7|96779.4|96602|38
1652825120000|2022-05-17 22:05:20|96803|96603|96803.1|96603.1|96803.1|96609.4|96796.4|96603|8
1652825130000|2022-05-17 22:05:30|96802.5|96603.8|96803.5|96603.5|96806.5|96606.5|96799.8|96602.8|14
1652825140000|2022-05-17 22:05:40|96803.2|96603.2|96806.5|96606.5|96807.3|96607.3|96803.1|96603.1|15
1652825150000|2022-05-17 22:05:50|96806.3|96606.3|96796.5|96605.4|96806.4|96608.4|96790.6|96604.1|10
1652825160000|2022-05-17 22:06:00|96796|96605.8|96792|96605.7|96799|96619.6|96779.9|96598.5|14
1652825170000|2022-05-17 22:06:10|96795.3|96602.7|96782.4|96613.7|96800.2|96613.7|96777.7|96602.7|15
1652825180000|2022-05-17 22:06:20|96782.3|96615.6|96802.7|96602.7|96804.8|96615.6|96782.3|96602.7|12
1652825190000|2022-05-17 22:06:30|96801.8|96603.5|96807.1|96607.1|96807.7|96607.7|96801.8|96603.5|5
1652825200000|2022-05-17 22:06:40|96807.4|96607.4|96790.8|96615.1|96810.5|96617.6|96771.4|96603|21
1652825210000|2022-05-17 22:06:50|96789.3|96614.3|96798.3|96600.2|96798.3|96618.9|96788.6|96600.2|12
1652825220000|2022-05-17 22:07:00|96801.9|96601.9|96799.3|96610.9|96804|96614.3|96781.5|96601.9|15
1652825230000|2022-05-17 22:07:10|96797|96609.7|96810.6|96610.6|96812.4|96614.2|96795.6|96609.7|14
1652825240000|2022-05-17 22:07:20|96811.3|96611.3|96812.6|96612.6|96814|96623|96804.3|96611.3|26
1652825250000|2022-05-17 22:07:30|96812.8|96612.8|96807.1|96616|96813.2|96617.1|96806.3|96612.1|14
1652825260000|2022-05-17 22:07:40|96808.2|96617.2|96800.6|96619.4|96812.9|96622.7|96787|96612.9|16
1652825270000|2022-05-17 22:07:50|96800.7|96619.5|96796.5|96624.1|96806.3|96624.1|96796.5|96605.3|22
1652825280000|2022-05-17 22:08:00|96797.2|96624.8|96805.7|96615.7|96811.3|96624.8|96797.2|96611.3|8
1652825290000|2022-05-17 22:08:10|96806.2|96614.5|96805.2|96615.4|96806.2|96620.4|96795|96613.6|8
1652825300000|2022-05-17 22:08:20|96804.3|96615.6|96803.1|96618.6|96811.2|96626.8|96791.7|96611.3|30
1652825310000|2022-05-17 22:08:30|96797.2|96624.4|96811.5|96611.5|96811.7|96624.4|96797.2|96611.5|8
1652825320000|2022-05-17 22:08:40|96787|96617.6|96802.2|96602.2|96802.2|96621|96787|96602.2|6
1652825330000|2022-05-17 22:08:50|96802.3|96602.3|96797.9|96614.9|96807.6|96614.9|96797.9|96602.3|9
1652825340000|2022-05-17 22:09:00|96800|96611.1|96802.9|96609.2|96802.9|96615.9|96797.5|96609.2|7
1652825350000|2022-05-17 22:09:10|96799|96614.9|96801.6|96617.1|96805.6|96621.4|96787.3|96609.2|12
1652825360000|2022-05-17 22:09:20|96807.1|96621.5|96817.2|96617.2|96818.8|96627.1|96802.2|96613.4|50
1652825370000|2022-05-17 22:09:30|96816.3|96616.3|96820.2|96620.2|96821|96621|96815.8|96615.8|48
1652825380000|2022-05-17 22:09:40|96819.8|96619.8|96797|96614.5|96820.5|96630.3|96790|96610|26
1652825390000|2022-05-17 22:09:50|96793.4|96623.7|96808.4|96609.7|96810.5|96623.7|96793.4|96609.5|14
1652825400000|2022-05-17 22:10:00|96809.6|96609.6|96803.9|96624.5|96809.6|96626.5|96800.1|96607.8|17
1652825410000|2022-05-17 22:10:10|96807.6|96620.8|96794.6|96627.4|96807.6|96627.4|96790.9|96620.1|9
1652825420000|2022-05-17 22:10:20|96796.3|96622.7|96800.6|96616.2|96801.5|96624.6|96796.3|96616.2|6
1652825430000|2022-05-17 22:10:30|96790.7|96619.6|96801.2|96601.2|96813.5|96620.4|96790.7|96601.2|9
1652825440000|2022-05-17 22:10:40|96798.3|96622.6|96795.2|96622.4|96804.6|96622.6|96792.5|96612.7|8
1652825450000|2022-05-17 22:10:50|96794.2|96619.3|96797.4|96623.5|96808.4|96625.2|96792.8|96612.6|11
1652825460000|2022-05-17 22:11:00|96797.5|96620.1|96801.1|96620.6|96805.1|96626.3|96794.1|96615.6|11
1652825470000|2022-05-17 22:11:10|96804|96618|96801.3|96619.5|96804.2|96627|96798.5|96618|9
1652825480000|2022-05-17 22:11:20|96804.5|96617.2|96815.9|96621.2|96815.9|96632.5|96782.1|96615.6|36
1652825490000|2022-05-17 22:11:30|96816.7|96617.4|96810.8|96614.9|96816.7|96624.3|96806.7|96609.2|48
1652825500000|2022-05-17 22:11:40|96811.1|96619.8|96801.9|96619|96814.9|96622.8|96799|96613|51
1652825510000|2022-05-17 22:11:50|96800.8|96618.8|96807.4|96613.5|96812.6|96618.8|96800.8|96610.3|16
1652825520000|2022-05-17 22:12:00|96807.9|96612.7|96811.8|96611.8|96812.4|96614.8|96807.9|96611.8|13
1652825530000|2022-05-17 22:12:10|96810.2|96614.7|96802.8|96616.8|96813.2|96618.1|96800.2|96610.7|8
1652825540000|2022-05-17 22:12:20|96812.5|96612.5|96801|96601|96812.5|96615.1|96801|96601|5
1652825550000|2022-05-17 22:12:30|96789.2|96603.9|96805.9|96605.9|96805.9|96605.9|96789.2|96601|7
1652825560000|2022-05-17 22:12:40|96811.4|96611.4|96807.5|96617.9|96815.1|96626.6|96800.5|96610.7|8
1652825570000|2022-05-17 22:12:50|96803.7|96621.7|96804.5|96616.6|96808|96621.7|96801.3|96613.3|19
1652825580000|2022-05-17 22:13:00|96784.6|96619.1|96808.8|96608.8|96810.7|96622.9|96777.9|96606.4|17
1652825590000|2022-05-17 22:13:10|96808.9|96608.9|96803.1|96613.8|96810.6|96615.5|96801.1|96608.1|17
1652825600000|2022-05-17 22:13:20|96804.7|96612.3|96805.8|96605.8|96809.8|96614|96802.7|96602.7|9
1652825610000|2022-05-17 22:13:30|96806.2|96606.2|96798.7|96608.4|96806.2|96608.4|96796.5|96599.6|9
1652825620000|2022-05-17 22:13:40|96795.2|96613.6|96797.4|96619.4|96804.3|96619.4|96795.2|96603.5|12
1652825630000|2022-05-17 22:13:50|96790.9|96617|96783.7|96623.9|96795.4|96623.9|96783.7|96615.6|5
1652825640000|2022-05-17 22:14:00|96794.4|96616.9|96809.2|96609.2|96809.2|96616.9|96794.4|96609.2|2
1652825650000|2022-05-17 22:14:10|96787.5|96615.5|96800.1|96600.1|96806.4|96615.5|96787.5|96600.1|7
1652825660000|2022-05-17 22:14:20|96801.3|96610.2|96805.1|96608.1|96807.6|96616.1|96800.2|96607.5|11
1652825670000|2022-05-17 22:14:30|96804.1|96608.7|96798.8|96609.4|96805.2|96617.8|96787.4|96604.2|16
1652825680000|2022-05-17 22:14:40|96801.9|96605.6|96808.7|96608.7|96808.7|96609|96801.9|96604.3|16
1652825690000|2022-05-17 22:14:50|96808.8|96608.8|96808.8|96608.8|96809.1|96610|96807.7|96608.5|15
1652825700000|2022-05-17 22:15:00|96809|96609|96802|96604.3|96809.5|96609.5|96793.6|96603.9|33
1652825710000|2022-05-17 22:15:10|96798.7|96606.7|96801.5|96603.7|96804|96607.6|96798.7|96599.5|29
1652825720000|2022-05-17 22:15:20|96802.4|96603|96800.5|96605.8|96804.6|96608.1|96783.3|96602.2|32
1652825730000|2022-05-17 22:15:30|96804|96604|96799.2|96605.2|96804.2|96606.7|96797.9|96603|21
1652825740000|2022-05-17 22:15:40|96798.3|96605|96805.8|96605.8|96806.8|96606.8|96798.3|96602.2|26
1652825750000|2022-05-17 22:15:50|96805.9|96605.9|96802.6|96607.2|96806.2|96610.7|96787.6|96601.1|33
1652825760000|2022-05-17 22:16:00|96802.1|96607.3|96799.8|96599.8|96805.5|96607.5|96799.8|96599.8|28
1652825770000|2022-05-17 22:16:10|96799.3|96599.3|96804.3|96604.3|96804.6|96604.6|96799.3|96599.3|21
1652825780000|2022-05-17 22:16:20|96803.8|96604.7|96800.4|96607.1|96804.4|96614.3|96785|96604.2|27
1652825790000|2022-05-17 22:16:30|96791.3|96610.9|96798.2|96609.1|96798.2|96611.2|96790.6|96606.8|30
1652825800000|2022-05-17 22:16:40|96793.3|96617.7|96793.9|96606.2|96800.4|96618.3|96780|96600.2|33
1652825810000|2022-05-17 22:16:50|96795.9|96603.2|96783.2|96620.8|96801.1|96626|96778.2|96600|32
1652825820000|2022-05-17 22:17:00|96783.6|96620.7|96798.4|96605.5|96803.3|96620.7|96783.6|96599|24
1652825830000|2022-05-17 22:17:10|96798.9|96604.2|96794.5|96605.5|96802.3|96609.4|96789.6|96602.5|28
1652825840000|2022-05-17 22:17:20|96794.7|96605.8|96788.1|96619|96796.6|96619|96788.1|96603.2|21
1652825850000|2022-05-17 22:17:30|96788.5|96617.6|96781.8|96617.6|96788.7|96617.9|96780.1|96615.1|16
1652825860000|2022-05-17 22:17:40|96783.9|96618.8|96797.3|96611.4|96797.3|96618.8|96782.5|96607.6|18
1652825870000|2022-05-17 22:17:50|96797.2|96611.3|96799|96599|96802.6|96613.8|96778.8|96597.4|32
1652825880000|2022-05-17 22:18:00|96800.6|96600.6|96802.7|96603.2|96802.8|96606.1|96799.1|96600.6|24
1652825890000|2022-05-17 22:18:10|96802.4|96602.4|96801.9|96601.9|96802.4|96605.6|96799.5|96601.9|14
1652825900000|2022-05-17 22:18:20|96801.8|96601.8|96800.7|96608.3|96803.6|96608.7|96787.3|96601.8|20
1652825910000|2022-05-17 22:18:30|96806|96606|96800.3|96609.1|96806|96611.1|96798|96604.9|21
1652825920000|2022-05-17 22:18:40|96799.3|96610|96788.9|96612.6|96799.4|96614.5|96778|96610|18
1652825930000|2022-05-17 22:18:50|96786.6|96613.1|96790.3|96606.9|96794.8|96613.4|96786.6|96597.2|22
1652825940000|2022-05-17 22:19:00|96792.4|96603.1|96785.9|96610.3|96798.8|96612.8|96772.2|96603.1|11
1652825950000|2022-05-17 22:19:10|96788.9|96608.6|96791.7|96609.5|96791.7|96611.4|96784|96608.6|11
1652825960000|2022-05-17 22:19:20|96789.8|96610.9|96804.1|96606.9|96805.9|96612.4|96778.9|96603.4|18
1652825970000|2022-05-17 22:19:30|96805.7|96605.7|96801.7|96607|96807|96610.3|96798.4|96604.9|21
1652825980000|2022-05-17 22:19:40|96800.5|96608.1|96792.6|96592.6|96800.6|96613|96775.5|96592.6|15
1652825990000|2022-05-17 22:19:50|96793.5|96593.5|96789.9|96608.6|96793.7|96608.6|96789.7|96593.5|21
1652826000000|2022-05-17 22:20:00|96790.3|96607.5|96795.3|96605.9|96803.5|96607.9|96783.7|96602.9|19
1652826010000|2022-05-17 22:20:10|96795.4|96605|96800.5|96607.2|96800.5|96610.4|96790.5|96605|12
1652826020000|2022-05-17 22:20:20|96797.5|96610|96789.1|96611.8|96799.2|96614|96778.1|96608.4|19
1652826030000|2022-05-17 22:20:30|96788.2|96611.6|96803|96610.7|96807.2|96614.4|96787|96606.5|40
1652826040000|2022-05-17 22:20:40|96801.7|96610.9|96794.9|96613|96807.9|96616.4|96788.5|96601.8|32
1652826050000|2022-05-17 22:20:50|96797.5|96611.8|96802.7|96620.2|96811.6|96620.7|96796|96607.1|32
1652826060000|2022-05-17 22:21:00|96802.2|96619.9|96813.1|96613.1|96814.4|96619.9|96802.2|96612.1|41
1652826070000|2022-05-17 22:21:10|96813.3|96613.3|96810.9|96610.9|96816.3|96616.3|96801.9|96608.6|46
1652826080000|2022-05-17 22:21:20|96810.8|96610.8|96803.8|96618.7|96813|96619.5|96802.7|96609.8|52
1652826090000|2022-05-17 22:21:30|96809.7|96614.1|96801.5|96606.9|96809.9|96623.5|96794.6|96605.4|55
1652826100000|2022-05-17 22:21:40|96800.3|96610.1|96810.1|96610.1|96812.9|96614.4|96797.8|96609.1|51
1652826110000|2022-05-17 22:21:50|96810.4|96610.4|96811.6|96611.8|96811.6|96612.6|96809|96609|49
1652826120000|2022-05-17 22:22:00|96811.8|96614.7|96796.7|96621.2|96817.1|96621.5|96794.9|96614.7|16
1652826130000|2022-05-17 22:22:10|96799.3|96625.2|96799.1|96623.5|96800|96625.7|96794|96622.7|13
1652826140000|2022-05-17 22:22:20|96797.2|96624.8|96794.3|96623.3|96799.4|96625.2|96788.6|96623.2|12
1652826150000|2022-05-17 22:22:30|96796.7|96623.5|96806.3|96618.3|96809.3|96628.7|96796.7|96607.7|37
1652826160000|2022-05-17 22:22:40|96805|96616.1|96791.8|96634.3|96809.5|96638|96786.7|96614.5|24
1652826170000|2022-05-17 22:22:50|96790.9|96634.4|96795.8|96625.5|96797.2|96634.4|96790.9|96625.5|16
1652826180000|2022-05-17 22:23:00|96788.1|96627.1|96805.8|96621.6|96808.4|96633.7|96788.1|96617.8|53
1652826190000|2022-05-17 22:23:10|96805.7|96620.3|96799.9|96619.4|96806.9|96622.9|96792.1|96617.7|48
1652826200000|2022-05-17 22:23:20|96798.1|96618.4|96806.3|96606.3|96806.4|96620.5|96797.6|96606.3|45
1652826210000|2022-05-17 22:23:30|96806.4|96607.4|96808.7|96615.6|96812.8|96615.6|96799.1|96605.8|54
1652826220000|2022-05-17 22:23:40|96809|96614|96796.7|96621.5|96811.4|96623.3|96788|96612.3|50
1652826230000|2022-05-17 22:23:50|96794.9|96620|96796.5|96619|96799.9|96623.2|96794.9|96619|53
1652826240000|2022-05-17 22:24:00|96796.4|96618.9|96792.5|96632.5|96802|96632.5|96792.5|96617.6|18
1652826250000|2022-05-17 22:24:10|96792|96632.8|96794.8|96614.5|96806.6|96632.8|96788.3|96614.5|31
1652826260000|2022-05-17 22:24:20|96797.4|96617.8|96801.3|96611|96802.1|96617.8|96797.4|96606.4|48
1652826270000|2022-05-17 22:24:30|96800.7|96612.7|96804.5|96614.3|96808.7|96625.3|96794.4|96610.7|39
1652826280000|2022-05-17 22:24:40|96805.3|96613.3|96793.5|96621.1|96805.9|96621.8|96787.9|96612.7|33
1652826290000|2022-05-17 22:24:50|96795.2|96620.9|96801.1|96615|96802.6|96622|96793.4|96614.5|28
1652826300000|2022-05-17 22:25:00|96807|96613|96795|96632.8|96813.4|96634.4|96786.5|96611.8|55
1652826310000|2022-05-17 22:25:10|96795.4|96632.5|96809.2|96609.2|96821.8|96632.8|96792.6|96609.2|44
1652826320000|2022-05-17 22:25:20|96812.6|96612.6|96813.1|96613.1|96817.8|96617.8|96812.5|96612.5|43
1652826330000|2022-05-17 22:25:30|96813|96613|96813.8|96613.8|96814.4|96614.4|96809.3|96609.3|59
1652826340000|2022-05-17 22:25:40|96814.2|96614.2|96800.8|96616|96815.5|96619.2|96796.8|96612|76
1652826350000|2022-05-17 22:25:50|96800.3|96617.7|96805.8|96618.4|96811.5|96621.7|96799.4|96615.5|75
1652826360000|2022-05-17 22:26:00|96805.3|96618.7|96817.4|96617.4|96818.6|96622.9|96800.6|96613.8|66
1652826370000|2022-05-17 22:26:10|96815|96615|96813.9|96613.9|96818.6|96618.6|96811.1|96613.7|65
1652826380000|2022-05-17 22:26:20|96816.1|96616.1|96804.9|96614.1|96818.4|96626.2|96790.5|96614|68
1652826390000|2022-05-17 22:26:30|96812.9|96615.6|96814.7|96618.3|96816.6|96620.9|96805.4|96614|56
1652826400000|2022-05-17 22:26:40|96817.9|96618.9|96816|96616.3|96819|96622.8|96812.5|96615.8|47
1652826410000|2022-05-17 22:26:50|96816.2|96616.5|96793|96631.8|96816.4|96632.1|96792.9|96615.3|62
1652826420000|2022-05-17 22:27:00|96793.6|96632.1|96812.6|96621.7|96819.8|96633.5|96792|96616.5|62
1652826430000|2022-05-17 22:27:10|96811.6|96624.4|96807.5|96619.6|96818.3|96625.4|96800.4|96617.7|59
1652826440000|2022-05-17 22:27:20|96809|96620.8|96805.5|96618.9|96813.1|96623.4|96802.6|96615.1|59
1652826450000|2022-05-17 22:27:30|96809.6|96617.5|96799.9|96626|96809.6|96628|96798.5|96617.5|42
1652826460000|2022-05-17 22:27:40|96800.5|96628.1|96807.9|96624.4|96808.4|96628.6|96797.4|96619.7|40
1652826470000|2022-05-17 22:27:50|96806.2|96626.3|96796.9|96631.5|96806.2|96638.7|96795.2|96623.8|48
1652826480000|2022-05-17 22:28:00|96798.1|96634.4|96805.6|96622.7|96806.7|96634.4|96796.4|96621.4|30
1652826490000|2022-05-17 22:28:10|96802.3|96625.1|96812.3|96612.3|96818.6|96637.6|96787.3|96610.2|50
1652826500000|2022-05-17 22:28:20|96805.9|96627.5|96797.5|96632.3|96823.6|96637.8|96792.7|96613|65
1652826510000|2022-05-17 22:28:30|96802.9|96631.5|96797.7|96631.6|96805.1|96633.5|96790.9|96624.3|37
1652826520000|2022-05-17 22:28:40|96797.6|96631.3|96792.8|96631.6|96798.3|96634.6|96789.5|96631.3|36
1652826530000|2022-05-17 22:28:50|96790.1|96638.3|96803.1|96628.2|96806.9|96638.3|96790.1|96627.2|24
1652826540000|2022-05-17 22:29:00|96803.4|96629|96804.5|96627|96810.6|96632.1|96799.8|96625.2|29
1652826550000|2022-05-17 22:29:10|96804.4|96627.2|96791.7|96628.3|96806.7|96628.9|96789.7|96624.5|23
1652826560000|2022-05-17 22:29:20|96791.2|96628.2|96802|96625.2|96805.5|96630.7|96791|96621.5|35
1652826570000|2022-05-17 22:29:30|96803.2|96624|96793.1|96626.3|96803.2|96629.1|96787.4|96624|25
1652826580000|2022-05-17 22:29:40|96792.7|96625.9|96794.9|96629.4|96803.2|96633.8|96791.7|96622.2|27
1652826590000|2022-05-17 22:29:50|96794.3|96630.2|96796.7|96629.5|96805.8|96633.7|96786|96626.8|23
1652826600000|2022-05-17 22:30:00|96803.5|96625.6|96799.4|96628.5|96804.7|96629|96796.1|96625|29
1652826610000|2022-05-17 22:30:10|96797|96628.9|96798.4|96621.1|96806.6|96628.9|96786.4|96617.5|24
1652826620000|2022-05-17 22:30:20|96798.8|96621|96804.6|96627.1|96818.1|96628.1|96795.4|96620|22
1652826630000|2022-05-17 22:30:30|96804.4|96626.9|96801.9|96627.3|96812.9|96634.5|96796.6|96620.5|39
1652826640000|2022-05-17 22:30:40|96801.7|96627.2|96793.8|96627.2|96805.9|96629.1|96793.4|96623.1|23
1652826650000|2022-05-17 22:30:50|96793.6|96627.4|96802.5|96624.3|96805.4|96627.8|96793.6|96621.2|25
1652826660000|2022-05-17 22:31:00|96802|96625.3|96803.8|96623.2|96807.8|96627|96799.1|96622|25
1652826670000|2022-05-17 22:31:10|96804.1|96624.6|96793|96625.2|96807.2|96628.7|96784.5|96615.8|25
1652826680000|2022-05-17 22:31:20|96792.1|96625.9|96802.4|96630.1|96803.7|96635.5|96792.1|96622.4|35
1652826690000|2022-05-17 22:31:30|96802.2|96630.5|96798.3|96631.4|96804|96632.8|96794.9|96629.2|23
1652826700000|2022-05-17 22:31:40|96798.2|96631.3|96800.2|96627.5|96806.4|96632.8|96794.6|96625.3|32
1652826710000|2022-05-17 22:31:50|96800.5|96628.4|96807.8|96627.2|96813.6|96631.2|96788.4|96623.4|35
1652826720000|2022-05-17 22:32:00|96806|96627.6|96792.7|96621.7|96817.2|96628.8|96788.7|96617|27
1652826730000|2022-05-17 22:32:10|96797|96631.2|96813.8|96624.2|96817.5|96639.3|96796.4|96619.9|38
1652826740000|2022-05-17 22:32:20|96808.7|96627.4|96804.3|96628.8|96811.8|96634.6|96800.2|96625.3|43
1652826750000|2022-05-17 22:32:30|96804.6|96628.4|96800.4|96632.1|96809.9|96633.3|96797.3|96625.7|27
1652826760000|2022-05-17 22:32:40|96800.5|96632.2|96801.8|96627.6|96802.7|96633.6|96790.7|96627.6|29
1652826770000|2022-05-17 22:32:50|96802.2|96627.4|96804.1|96627.2|96805|96629.7|96798.1|96625.5|27
1652826780000|2022-05-17 22:33:00|96804|96626.4|96791.4|96632.8|96804.1|96635.5|96782.4|96620.7|35
1652826790000|2022-05-17 22:33:10|96789.9|96632.5|96795.9|96631|96804.8|96633.5|96787.8|96625|30
1652826800000|2022-05-17 22:33:20|96804.1|96627.3|96793.8|96630.5|96804.1|96632.5|96790|96627|24
1652826810000|2022-05-17 22:33:30|96791.1|96630.1|96812.9|96619.1|96817|96636.7|96787.1|96616.8|24
1652826820000|2022-05-17 22:33:40|96817|96617|96807|96625.8|96817|96629.9|96802.9|96617|33
1652826830000|2022-05-17 22:33:50|96806.6|96625.3|96787.7|96627.9|96811.6|96638.6|96783.8|96624.2|32
1652826840000|2022-05-17 22:34:00|96787.6|96627.7|96788.7|96619|96802.6|96627.7|96787.6|96606.1|29
1652826850000|2022-05-17 22:34:10|96790.9|96617.4|96793.7|96614.6|96799.8|96618.9|96788.5|96611.4|17
1652826860000|2022-05-17 22:34:20|96789.7|96617.9|96790.5|96615.7|96790.5|96617.9|96788.4|96614.8|16
1652826870000|2022-05-17 22:34:30|96790.4|96615.6|96790.8|96610.1|96798.7|96620.9|96776.1|96602.1|21
1652826880000|2022-05-17 22:34:40|96791.3|96609|96801.3|96612|96805|96624.7|96771.9|96605|23
1652826890000|2022-05-17 22:34:50|96803.3|96609.5|96782.2|96620.3|96804.6|96623.8|96778.2|96603.8|32
1652826900000|2022-05-17 22:35:00|96785.3|96618.6|96784.2|96619.5|96787.4|96622.2|96781.4|96615.4|32
1652826910000|2022-05-17 22:35:10|96783.9|96618.9|96784.1|96623|96786.3|96625.9|96774.4|96618|34
1652826920000|2022-05-17 22:35:20|96785.5|96622.9|96795|96619.6|96799.7|96627.5|96784.4|96617.3|37
1652826930000|2022-05-17 22:35:30|96794.9|96620.1|96792.4|96623.8|96805.4|96631.6|96779.8|96613.8|38
1652826940000|2022-05-17 22:35:40|96792.8|96624.4|96790.8|96633.9|96801.7|96634.3|96787.5|96620.7|32
1652826950000|2022-05-17 22:35:50|96790.6|96634.3|96791.4|96624.7|96796|96634.3|96784.6|96619.3|48
1652826960000|2022-05-17 22:36:00|96790.7|96624.2|96794.3|96624.3|96795.4|96633.3|96785|96622.5|50
1652826970000|2022-05-17 22:36:10|96794.1|96624.1|96784.4|96621.7|96800|96626.1|96781.4|96617.6|24
1652826980000|2022-05-17 22:36:20|96787.6|96620.6|96795.4|96614.4|96796.3|96621.4|96785.8|96613.3|18
1652826990000|2022-05-17 22:36:30|96795.9|96613.5|96790.6|96622|96804.6|96622.4|96784.2|96612.4|27
1652827000000|2022-05-17 22:36:40|96789.9|96623.3|96788.2|96621.6|96801.3|96627.6|96784.6|96610|33
1652827010000|2022-05-17 22:36:50|96791.3|96620|96788.8|96615.5|96795|96621|96774.3|96615.5|17
1652827020000|2022-05-17 22:37:00|96788.1|96616.4|96786.2|96624.7|96788.4|96625.2|96786.2|96615.1|13
1652827030000|2022-05-17 22:37:10|96786.5|96624.8|96789.4|96615|96793.3|96624.8|96783.1|96614|22
1652827040000|2022-05-17 22:37:20|96787.6|96614.6|96786.8|96614.6|96787.6|96618.1|96786.1|96614.6|10
1652827050000|2022-05-17 22:37:30|96786.4|96615.1|96785.4|96627.9|96801.4|96630.9|96772.7|96615.1|27
1652827060000|2022-05-17 22:37:40|96787.5|96626.1|96784.8|96620.3|96794.1|96626.1|96782.2|96611.9|37
1652827070000|2022-05-17 22:37:50|96783.4|96621.4|96783.7|96622.9|96792.1|96628.4|96773.5|96614.7|26
1652827080000|2022-05-17 22:38:00|96786.6|96623|96788.3|96619.6|96791|96626.6|96782.4|96617.7|32
1652827090000|2022-05-17 22:38:10|96785|96622.1|96790|96623.3|96792.8|96630|96785|96618.4|33
1652827100000|2022-05-17 22:38:20|96786.1|96626.1|96776.6|96621.2|96794.2|96627.3|96771.3|96616.4|30
1652827110000|2022-05-17 22:38:30|96780.7|96617.7|96775|96625.5|96781.4|96626.8|96773.6|96617.3|19
1652827120000|2022-05-17 22:38:40|96774.5|96626|96787.7|96633.5|96797.4|96633.5|96774.5|96618.5|20
1652827130000|2022-05-17 22:38:50|96786.5|96633.3|96788.5|96624.7|96792.7|96633.3|96785.9|96621.8|27
1652827140000|2022-05-17 22:39:00|96789|96623.7|96789.3|96620.3|96799.8|96626.3|96787.2|96613.7|16
1652827150000|2022-05-17 22:39:10|96787.5|96622.3|96796.5|96614.3|96796.5|96626.2|96784.8|96614.3|25
1652827160000|2022-05-17 22:39:20|96795|96615.8|96785.4|96618.8|96795|96628|96774.8|96615.5|23
1652827170000|2022-05-17 22:39:30|96794.8|96611.9|96783.1|96617.9|96805.1|96625.5|96777|96598.2|21
1652827180000|2022-05-17 22:39:40|96784.4|96616.5|96789.8|96615|96791.1|96626|96775|96612.5|16
1652827190000|2022-05-17 22:39:50|96797.2|96609.2|96787.8|96614|96797.2|96617.2|96781.1|96608.9|17
1652827200000|2022-05-17 22:40:00|96790|96618.1|96797.4|96610.3|96797.4|96618.1|96786.3|96610|18
1652827210000|2022-05-17 22:40:10|96795.3|96611.5|96792|96612.3|96805.3|96621|96787.1|96605|24
1652827220000|2022-05-17 22:40:20|96791.1|96612.9|96777.3|96615.9|96796.6|96616.6|96775.2|96601.5|30
1652827230000|2022-05-17 22:40:30|96777|96615.3|96786.6|96604.9|96796.9|96615.3|96777|96599.1|35
1652827240000|2022-05-17 22:40:40|96785.7|96605.8|96784.7|96585.6|96788.7|96605.8|96765.4|96579.5|60
1652827250000|2022-05-17 22:40:50|96785|96585|96775.5|96590.8|96785.4|96591.6|96773.2|96582.9|36
1652827260000|2022-05-17 22:41:00|96781.8|96585.3|96782.7|96585.3|96785|96588.8|96773.6|96582.4|48
1652827270000|2022-05-17 22:41:10|96784.7|96584.7|96771|96606.1|96784.8|96612.3|96764.3|96584.7|22
1652827280000|2022-05-17 22:41:20|96770.6|96606.8|96782.7|96592.2|96790.1|96606.8|96770.6|96589.2|36
1652827290000|2022-05-17 22:41:30|96782.9|96592.7|96777.2|96588.8|96783.5|96595.1|96775.5|96586|46
1652827300000|2022-05-17 22:41:40|96776.2|96586|96768.2|96598.7|96782.5|96598.7|96765.9|96586|41
1652827310000|2022-05-17 22:41:50|96770.4|96598.5|96770|96598.6|96773.1|96600.9|96768|96595|23
1652827320000|2022-05-17 22:42:00|96776.2|96599.7|96790.3|96598.7|96794.4|96605|96765|96595.7|27
1652827330000|2022-05-17 22:42:10|96792|96597.4|96790.5|96597.6|96794.6|96606.2|96782|96593.7|25
1652827340000|2022-05-17 22:42:20|96794.2|96594.2|96777.2|96603.4|96794.3|96606.5|96766.1|96592.1|22
1652827350000|2022-05-17 22:42:30|96777.7|96601.4|96774.5|96600.1|96781.6|96603.1|96772.6|96592.8|25
1652827360000|2022-05-17 22:42:40|96773|96601.2|96771.7|96600.3|96773|96603.5|96762.9|96600|17
1652827370000|2022-05-17 22:42:50|96771.4|96600.9|96769.9|96603.6|96778.1|96610.2|96765.6|96599.8|26
1652827380000|2022-05-17 22:43:00|96771.3|96601.6|96770.2|96601.1|96771.6|96604.4|96761.9|96599.5|22
1652827390000|2022-05-17 22:43:10|96769.5|96601.4|96774.8|96598.4|96779.9|96601.4|96769.5|96594.6|18
1652827400000|2022-05-17 22:43:20|96775.6|96597.1|96774.7|96596.1|96790.5|96605.2|96761.4|96589.4|22
1652827410000|2022-05-17 22:43:30|96773.8|96596.7|96771.5|96604.5|96786.4|96610.4|96769.6|96589.7|28
1652827420000|2022-05-17 22:43:40|96756.3|96607.7|96774|96604.4|96774|96612.3|96756.3|96604.4|24
1652827430000|2022-05-17 22:43:50|96774.9|96603.7|96782|96600.5|96782|96606.4|96769.5|96600.5|18
1652827440000|2022-05-17 22:44:00|96782.3|96599.6|96777.6|96597.3|96782.3|96601.7|96768.3|96597.3|15
1652827450000|2022-05-17 22:44:10|96777.7|96596.6|96782.5|96595.2|96782.5|96598.8|96774.9|96594.8|14
1652827460000|2022-05-17 22:44:20|96777.2|96600.4|96780.8|96587.9|96786.4|96605.9|96755.1|96586.3|20
1652827470000|2022-05-17 22:44:30|96786.5|96591.6|96764.6|96603.2|96790.6|96603.9|96764.6|96590|16
1652827480000|2022-05-17 22:44:40|96767.6|96602.5|96774|96602.3|96776.7|96602.5|96767.6|96596.9|21
1652827490000|2022-05-17 22:44:50|96770.3|96608.1|96770.3|96603.7|96783.9|96608.5|96766|96600|26
1652827500000|2022-05-17 22:45:00|96768.5|96601.5|96791.1|96591.1|96791.6|96605.1|96767.4|96584.4|42
1652827510000|2022-05-17 22:45:10|96790.9|96590.9|96765.7|96601.5|96791.8|96602.4|96762.8|96589.4|48
1652827520000|2022-05-17 22:45:20|96764.6|96602.2|96773.5|96599.6|96776.4|96603.2|96764.6|96597.3|20
1652827530000|2022-05-17 22:45:30|96773.6|96601.7|96778.1|96603.5|96778.1|96607.4|96767.3|96598.2|47
1652827540000|2022-05-17 22:45:40|96777.9|96603.4|96769.6|96603.8|96779.6|96605.8|96763.7|96601|40
1652827550000|2022-05-17 22:45:50|96771.9|96601.1|96771.2|96600.5|96772.1|96603.5|96769.9|96600.5|19
1652827560000|2022-05-17 22:46:00|96771|96601.3|96785.7|96585.7|96786.3|96604.5|96765.6|96584.5|23
1652827570000|2022-05-17 22:46:10|96769.5|96588.9|96768.1|96605|96782.6|96605|96768.1|96582|11
1652827580000|2022-05-17 22:46:20|96766.6|96604.1|96769.3|96602.5|96772.5|96605.5|96761.8|96599.4|20
1652827590000|2022-05-17 22:46:30|96769.1|96602.3|96777|96605|96791.5|96610.2|96761.4|96589.5|38
1652827600000|2022-05-17 22:46:40|96777.3|96604.7|96776|96606|96783.9|96607|96772.1|96601.5|21
1652827610000|2022-05-17 22:46:50|96779.6|96603.3|96776.7|96597.2|96783.2|96603.3|96774.6|96591.1|13
1652827620000|2022-05-17 22:47:00|96775.5|96597|96783.9|96599.2|96787.8|96599.4|96775.5|96589.3|8
1652827630000|2022-05-17 22:47:10|96783.8|96617.3|96770.8|96615.7|96785.7|96618.1|96766.7|96606.9|19
1652827640000|2022-05-17 22:47:20|96768|96617.2|96799.5|96602.7|96799.5|96617.7|96768|96601.9|18
1652827650000|2022-05-17 22:47:30|96799.2|96601|96781.9|96612.6|96800.3|96617.4|96767.6|96601|19
1652827660000|2022-05-17 22:47:40|96779.5|96615.3|96783|96593.2|96797.8|96615.3|96779.5|96593.2|6
1652827670000|2022-05-17 22:47:50|96781.3|96604.2|96779.9|96607.4|96781.3|96608|96773.1|96604.2|7
1652827680000|2022-05-17 22:48:00|96785.2|96604.3|96798|96598|96798|96614.3|96780|96598|8
1652827690000|2022-05-17 22:48:10|96797.2|96597.2|96801.7|96601.7|96802.6|96602.6|96794.7|96597.2|9
1652827700000|2022-05-17 22:48:20|96768.3|96616.9|96799.2|96599.2|96799.2|96616.9|96768.3|96599.2|5
1652827710000|2022-05-17 22:48:30|96796.8|96596.8|96789.9|96612|96804.1|96615.2|96786.5|96596.6|37
1652827720000|2022-05-17 22:48:40|96796|96608.6|96798.5|96608.5|96807.1|96617.5|96795.3|96603.8|24
1652827730000|2022-05-17 22:48:50|96798|96609.1|96787.1|96626|96801.8|96626|96785.3|96608|46
1652827740000|2022-05-17 22:49:00|96787.2|96626.3|96799.7|96616.2|96807.7|96626.5|96787.2|96607.3|31
1652827750000|2022-05-17 22:49:10|96798.4|96616.4|96796.3|96616.3|96807.1|96625.1|96789.1|96605.8|40
1652827760000|2022-05-17 22:49:20|96796.4|96615|96786.3|96625|96798.7|96625|96786.1|96614|11
1652827770000|2022-05-17 22:49:30|96783.7|96628.3|96789.7|96615.7|96791.5|96630.7|96769.2|96615.7|24
1652827780000|2022-05-17 22:49:40|96786.7|96615.9|96796.6|96621|96799.8|96622.6|96786.7|96615.9|30
1652827790000|2022-05-17 22:49:50|96797.4|96621.7|96803.6|96624.1|96812.1|96624.1|96797.4|96611.7|40
1652827800000|2022-05-17 22:50:00|96803.7|96624.7|96799.4|96623.6|96803.9|96628.8|96784.6|96618.9|43
1652827810000|2022-05-17 22:50:10|96796.1|96625|96796.7|96625.1|96800.3|96625.6|96795.7|96623.4|10
1652827820000|2022-05-17 22:50:20|96794.9|96628.3|96806.4|96620.9|96812.6|96628.8|96787.4|96612.6|16
1652827830000|2022-05-17 22:50:30|96817.9|96617.9|96805.2|96624|96817.9|96625|96802.7|96616.8|10
1652827840000|2022-05-17 22:50:40|96807.3|96620.5|96798.3|96626.8|96813|96627.5|96797.8|96619.8|19
1652827850000|2022-05-17 22:50:50|96793.6|96636.5|96800.6|96626.9|96804.9|96637.9|96792|96622.6|28
1652827860000|2022-05-17 22:51:00|96800.7|96628.4|96798|96630.9|96802.1|96634.8|96792.2|96627.3|33
1652827870000|2022-05-17 22:51:10|96795.4|96632.9|96795.9|96633.2|96797.3|96634.3|96793.7|96631.8|18
1652827880000|2022-05-17 22:51:20|96795.7|96633.8|96790.6|96633|96800.7|96634.2|96785.9|96630.3|20
1652827890000|2022-05-17 22:51:30|96792.8|96632.7|96794.4|96634.5|96799.6|96641|96784.4|96630.2|29
1652827900000|2022-05-17 22:51:40|96792.4|96635.6|96806.9|96629.3|96806.9|96645.5|96786|96629.2|41
1652827910000|2022-05-17 22:51:50|96806.4|96631.4|96817.9|96617.9|96817.9|96633.8|96800.6|96616.9|35
1652827920000|2022-05-17 22:52:00|96816.5|96618.3|96819.9|96621.8|96819.9|96628.1|96814.5|96618|19
1652827930000|2022-05-17 22:52:10|96818.5|96622.7|96815.1|96630.3|96821.6|96636.5|96811.9|96621.6|26
1652827940000|2022-05-17 22:52:20|96823.5|96623.5|96817.3|96628.4|96825.9|96629.6|96816.4|96620.2|40
1652827950000|2022-05-17 22:52:30|96819.9|96631|96829.3|96629.3|96829.3|96647.4|96805.2|96628|47
1652827960000|2022-05-17 22:52:40|96829|96629|96825.6|96625.6|96829.5|96635.7|96816.1|96624|45
1652827970000|2022-05-17 22:52:50|96824.1|96629|96825.1|96625.1|96830.5|96633.8|96823.3|96624.4|44
1652827980000|2022-05-17 22:53:00|96824.5|96624.5|96811.9|96631|96825.9|96631|96811.7|96624.3|48
1652827990000|2022-05-17 22:53:10|96812.5|96631.1|96795|96611.1|96817.9|96637.4|96791.8|96604.2|51
1652828000000|2022-05-17 22:53:20|96793|96614.1|96798.8|96613|96806|96627.5|96782.6|96604|36
1652828010000|2022-05-17 22:53:30|96801.2|96610.9|96790.3|96616.3|96801.7|96620.4|96789.8|96609.9|28
1652828020000|2022-05-17 22:53:40|96789.6|96618.3|96769.5|96631.1|96792|96632.7|96767.4|96615.1|21
1652828030000|2022-05-17 22:53:50|96771|96629.5|96797|96614.2|96804.9|96629.5|96769.9|96604.7|26
1652828040000|2022-05-17 22:54:00|96797.1|96614.3|96803.8|96607.1|96804|96618|96793.4|96607.1|21
1652828050000|2022-05-17 22:54:10|96799.3|96612.3|96780.2|96612.1|96799.3|96612.3|96780.2|96600|13
1652828060000|2022-05-17 22:54:20|96778.1|96617.1|96789.3|96609.9|96794.6|96619.1|96777.8|96604.9|17
1652828070000|2022-05-17 22:54:30|96789.8|96609.3|96783.2|96615.3|96789.8|96621.8|96771.6|96609.3|21
1652828080000|2022-05-17 22:54:40|96782.8|96615.7|96782.7|96609.7|96787.7|96618.3|96778.8|96601.7|44
1652828090000|2022-05-17 22:54:50|96779.8|96612.3|96775.4|96616.3|96786.3|96619|96772.6|96607.2|33
1652828100000|2022-05-17 22:55:00|96776.5|96616.5|96777|96608.5|96779.2|96619|96767.5|96606.8|17
1652828110000|2022-05-17 22:55:10|96776.7|96608.6|96777.7|96610|96781.5|96622.3|96764.3|96606.1|15
1652828120000|2022-05-17 22:55:20|96775.4|96614.6|96780|96610|96780|96615.2|96774.8|96610|21
1652828130000|2022-05-17 22:55:30|96779.9|96610.8|96762.8|96611.7|96779.9|96624.5|96756.1|96609.1|14
1652828140000|2022-05-17 22:55:40|96764|96613.9|96766.7|96613.3|96766.8|96614.1|96764|96613.3|5
1652828150000|2022-05-17 22:55:50|96764|96613.1|96761.4|96615.7|96764|96618.8|96750.7|96613.1|12
1652828160000|2022-05-17 22:56:00|96763.9|96618.7|96763.3|96621.6|96772.8|96621.6|96763.3|96615.6|27
1652828170000|2022-05-17 22:56:10|96765.1|96619.9|96764.2|96617.4|96768.6|96621.4|96754.8|96617.3|19
1652828180000|2022-05-17 22:56:20|96758.6|96628.9|96767.5|96618.6|96767.5|96628.9|96757.7|96618.6|19
1652828190000|2022-05-17 22:56:30|96769|96616.7|96764.5|96617.6|96769.2|96619.3|96754.5|96606.5|28
1652828200000|2022-05-17 22:56:40|96756.1|96618.1|96763.6|96615.9|96763.6|96618.1|96756|96615.1|16
1652828210000|2022-05-17 22:56:50|96763.7|96616|96762.7|96616.6|96764.6|96617.1|96761.8|96614.9|14
1652828220000|2022-05-17 22:57:00|96763.8|96616.9|96768.2|96620.1|96772.3|96626|96761.1|96613.5|21
1652828230000|2022-05-17 22:57:10|96769|96618.9|96771.1|96619|96774|96628.3|96766|96614.4|24
1652828240000|2022-05-17 22:57:20|96770.5|96620.1|96765.5|96616.4|96770.8|96622.4|96765|96609.7|20
1652828250000|2022-05-17 22:57:30|96765.7|96614.1|96764.7|96621.9|96771.3|96625.5|96757.5|96614.1|33
1652828260000|2022-05-17 22:57:40|96764.5|96621.7|96765|96620.3|96766.3|96624.3|96762.5|96620.1|31
1652828270000|2022-05-17 22:57:50|96765.7|96619.2|96764|96619.6|96769.3|96622.7|96752|96619.2|21
1652828280000|2022-05-17 22:58:00|96762.9|96620|96766.3|96619.2|96767.8|96620|96762.9|96617.4|21
1652828290000|2022-05-17 22:58:10|96765.2|96620.2|96752.8|96624.6|96772.9|96624.6|96749.7|96614.3|13
1652828300000|2022-05-17 22:58:20|96763.1|96619|96769.3|96611.3|96773.1|96619|96762.5|96594.5|16
1652828310000|2022-05-17 22:58:30|96769.2|96611|96759.1|96616.4|96770.1|96618.3|96754.3|96606.7|19
1652828320000|2022-05-17 22:58:40|96757.8|96616.7|96762|96623.3|96763.8|96623.9|96757.8|96615.7|22
1652828330000|2022-05-17 22:58:50|96762.4|96622.3|96757.7|96620.7|96768.4|96622.7|96751.2|96619.3|17
1652828340000|2022-05-17 22:59:00|96760.5|96619.2|96762.7|96621.5|96762.8|96623.5|96757.9|96619.2|21
1652828350000|2022-05-17 22:59:10|96762.3|96621.2|96799.7|96622.6|96809.8|96629|96762.3|96607.5|48
1652828360000|2022-05-17 22:59:20|96801.7|96621.3|96801.7|96622.5|96814.2|96625.2|96796.5|96613.4|32
1652828370000|2022-05-17 22:59:30|96802.5|96621.5|96811.2|96617.4|96814.7|96629.3|96794.6|96616.3|42
1652828380000|2022-05-17 22:59:40|96810.9|96617.2|96812.2|96631.4|96819.9|96637.7|96795.7|96615.6|55
1652828390000|2022-05-17 22:59:50|96812|96630.8|96809.5|96633|96823.9|96635.1|96804.4|96618.3|68
1652828400000|2022-05-17 23:00:00|96809|96632.7|96808.2|96635.2|96821.1|96644.1|96799.1|96622.8|53
1652828410000|2022-05-17 23:00:10|96808.4|96634.8|96808.6|96631.6|96818.6|96638.2|96802.6|96623.1|20
1652828420000|2022-05-17 23:00:20|96808.5|96631.7|96809.1|96631.8|96811.6|96637.5|96794.1|96630.8|16
1652828430000|2022-05-17 23:00:30|96808.9|96631.6|96796.9|96639.3|96810.3|96642.6|96793.4|96630.6|28
1652828440000|2022-05-17 23:00:40|96795.8|96640|96792.7|96639.1|96799.6|96650.1|96787.9|96639|29
1652828450000|2022-05-17 23:00:50|96790|96639.7|96794.7|96636.4|96797|96640.4|96788.6|96633.9|38
1652828460000|2022-05-17 23:01:00|96794.9|96636.6|96808.9|96639.9|96823.3|96647.6|96792.2|96624.1|48
1652828470000|2022-05-17 23:01:10|96805.5|96638.5|96814.8|96642.4|96829.6|96655.3|96794|96629.6|50
1652828480000|2022-05-17 23:01:20|96817.2|96640.7|96816.7|96637.5|96820.4|96642.8|96815.7|96637.2|51
1652828490000|2022-05-17 23:01:30|96814.6|96638.8|96806|96641.6|96827.1|96644.2|96802.1|96628.9|17
1652828500000|2022-05-17 23:01:40|96805.1|96642.3|96800.3|96655.5|96816|96655.5|96800.3|96635.3|20
1652828510000|2022-05-17 23:01:50|96802.4|96651.4|96794.3|96645|96802.4|96651.4|96789.7|96642.7|25
1652828520000|2022-05-17 23:02:00|96794|96642.1|96801.1|96641.3|96804.4|96643.5|96793.9|96639.4|22
1652828530000|2022-05-17 23:02:10|96799.9|96641.4|96801.4|96647.1|96808.8|96648.9|96799.9|96637.7|17
1652828540000|2022-05-17 23:02:20|96802.2|96645.4|96798.4|96641.5|96804.1|96647|96784.1|96638.1|18
1652828550000|2022-05-17 23:02:30|96796.3|96643.1|96805.5|96636.7|96805.5|96643.1|96796.3|96636.7|7
1652828560000|2022-05-17 23:02:40|96811.3|96636.6|96799|96644.8|96811.3|96645.2|96794.5|96636.6|10
1652828570000|2022-05-17 23:02:50|96780.8|96647.3|96791.4|96641.8|96805.5|96647.7|96780.8|96636.7|18
1652828580000|2022-05-17 23:03:00|96796|96643.8|96795.4|96644.8|96797.8|96645.9|96792.7|96642.8|22
1652828590000|2022-05-17 23:03:10|96796.4|96643.9|96789.5|96646|96796.4|96647.9|96776.6|96643.9|13
1652828600000|2022-05-17 23:03:20|96787.1|96647.3|96793.3|96646.4|96794.3|96649|96787.1|96646.4|15
1652828610000|2022-05-17 23:03:30|96791.1|96647.6|96802.7|96646.4|96807.5|96649.3|96790.3|96640.8|17
1652828620000|2022-05-17 23:03:40|96803.7|96645.8|96797.2|96642.4|96803.7|96647.9|96789|96639.2|36
1652828630000|2022-05-17 23:03:50|96795.6|96641.8|96807.2|96640.8|96808.8|96644.1|96795.4|96637.4|27
1652828640000|2022-05-17 23:04:00|96800.4|96642.8|96808.2|96640.1|96808.2|96655.8|96789.5|96640.1|18
1652828650000|2022-05-17 23:04:10|96803|96644|96797.2|96651.3|96805.1|96651.3|96797.2|96643.6|20
1652828660000|2022-05-17 23:04:20|96796.8|96649.1|96797.7|96647.2|96801.2|96649.1|96781.7|96642.4|22
1652828670000|2022-05-17 23:04:30|96799|96645.7|96798.4|96650.2|96806.6|96650.7|96798|96642.5|24
1652828680000|2022-05-17 23:04:40|96798.5|96650.3|96804.1|96646.9|96808.3|96652.1|96789.7|96644.3|40
1652828690000|2022-05-17 23:04:50|96806.7|96648.1|96798.3|96648.8|96808.6|96650.4|96796.7|96642.2|33
1652828700000|2022-05-17 23:05:00|96797.5|96649.6|96803.5|96647.8|96808.8|96652.6|96796.8|96646.1|43
1652828710000|2022-05-17 23:05:10|96803|96648.8|96796|96647.7|96803|96648.8|96789.6|96645.3|34
1652828720000|2022-05-17 23:05:20|96796.2|96649.3|96800.9|96641.7|96815.4|96649.7|96793|96631.8|32
1652828730000|2022-05-17 23:05:30|96790.9|96655|96798.4|96647.8|96802.5|96655|96790.9|96645.4|38
1652828740000|2022-05-17 23:05:40|96798.3|96647.4|96787.6|96650.4|96800.2|96650.4|96787.6|96647.4|23
1652828750000|2022-05-17 23:05:50|96790.7|96650|96806.7|96647.5|96806.7|96661.4|96787.1|96647.5|24
1652828760000|2022-05-17 23:06:00|96806.6|96648.5|96803|96654.6|96810.2|96654.6|96798.9|96643.8|42
1652828770000|2022-05-17 23:06:10|96802.6|96654.9|96804.4|96651|96809.7|96654.9|96802.6|96647.9|29
1652828780000|2022-05-17 23:06:20|96804.1|96651.1|96805|96655.7|96808.1|96655.7|96801.7|96650.9|36
1652828790000|2022-05-17 23:06:30|96805.6|96655.1|96815.6|96646.1|96816.3|96700.6|96750.6|96645|31
1652828800000|2022-05-17 23:06:40|96811.9|96650.6|96790|96653.3|96815.6|96659.8|96790|96645.9|42
1652828810000|2022-05-17 23:06:50|96809.9|96636.9|96813.2|96636.3|96817.2|96641.9|96805.1|96632.3|38
1652828820000|2022-05-17 23:07:00|96812|96636.6|96796.8|96654.7|96815.7|96654.7|96796.8|96635.7|40
1652828830000|2022-05-17 23:07:10|96795.9|96652.6|96797.4|96654.6|96805.9|96654.6|96795.9|96646.8|28
1652828840000|2022-05-17 23:07:20|96796.9|96654.8|96796.6|96657.2|96801.1|96660.1|96792.7|96654.4|21
1652828850000|2022-05-17 23:07:30|96798|96655.2|96813.4|96643.6|96813.4|96656.9|96794.2|96643|33
1652828860000|2022-05-17 23:07:40|96813.9|96644.4|96808|96654|96816.8|96655.1|96801.8|96643.3|39
1652828870000|2022-05-17 23:07:50|96806.9|96654.9|96819.6|96664.1|96833.9|96666.2|96801.3|96649.9|54
1652828880000|2022-05-17 23:08:00|96831.6|96651.8|96828.3|96655.4|96833.5|96661.8|96822.3|96650.2|46
1652828890000|2022-05-17 23:08:10|96828.4|96655.5|96820.1|96663.1|96828.4|96664.4|96811.7|96655.1|35
1652828900000|2022-05-17 23:08:20|96820|96663|96821|96661.1|96835.6|96669|96813.7|96650.1|38
1652828910000|2022-05-17 23:08:30|96818.9|96663|96824|96660.8|96824.3|96663.5|96818.9|96659.2|33
1652828920000|2022-05-17 23:08:40|96823.9|96660.7|96807.4|96671.5|96823.9|96673.5|96801.5|96659.6|31
1652828930000|2022-05-17 23:08:50|96807.3|96671.9|96820.9|96663|96820.9|96674|96807.3|96663|26
1652828940000|2022-05-17 23:09:00|96817.9|96662.9|96827|96670.9|96827.3|96674.9|96803.4|96661.4|39
1652828950000|2022-05-17 23:09:10|96827.4|96669.9|96836.5|96657.9|96836.7|96669.9|96827|96656.2|49
1652828960000|2022-05-17 23:09:20|96836.7|96659.4|96829.4|96664.1|96836.7|96669.9|96823.3|96657.7|46
1652828970000|2022-05-17 23:09:30|96830.7|96663.3|96815|96676.8|96834.1|96679.3|96808.6|96659.8|33
1652828980000|2022-05-17 23:09:40|96815.5|96676.2|96827.2|96672.5|96832.7|96678.8|96815|96666.8|43
1652828990000|2022-05-17 23:09:50|96827.1|96672.1|96822.3|96667.8|96830.7|96675.5|96815.8|96662|48
1652829000000|2022-05-17 23:10:00|96822.2|96667.5|96828|96666.7|96828.1|96671.6|96822.2|96665.5|48
1652829010000|2022-05-17 23:10:10|96827.9|96666.5|96820.4|96671.7|96827.9|96674.5|96811.5|96666.5|42
1652829020000|2022-05-17 23:10:20|96820.6|96672|96824.2|96673.7|96831.5|96673.7|96819.4|96663.9|37
1652829030000|2022-05-17 23:10:30|96824.1|96673.6|96823.8|96673|96825.5|96680|96815.9|96672.8|24
1652829040000|2022-05-17 23:10:40|96824.2|96675.7|96828.1|96669.5|96831.7|96679.1|96811.2|96666.7|39
1652829050000|2022-05-17 23:10:50|96827.1|96670.9|96817|96667.1|96827.7|96675.1|96812.9|96656.8|39
1652829060000|2022-05-17 23:11:00|96815.8|96668.2|96819.6|96665.3|96830.4|96668.7|96815.8|96655.6|39
1652829070000|2022-05-17 23:11:10|96820.5|96664.5|96828.8|96657.3|96831.6|96666.6|96819.3|96652.7|35
1652829080000|2022-05-17 23:11:20|96826.9|96660.5|96813.8|96665.8|96828.4|96666|96810.3|96658.1|44
1652829090000|2022-05-17 23:11:30|96820.8|96660.1|96811.7|96672.3|96825.8|96672.5|96805|96657.8|54
1652829100000|2022-05-17 23:11:40|96812.3|96672.4|96813.9|96674.6|96818.3|96675.3|96811.9|96671.4|40
1652829110000|2022-05-17 23:11:50|96813.7|96672.6|96811.8|96673|96819.3|96675.3|96810.1|96668.6|26
1652829120000|2022-05-17 23:12:00|96815.4|96672|96812.6|96676.4|96816.5|96716.1|96766|96672|32
1652829130000|2022-05-17 23:12:10|96812.7|96676.5|96815.3|96672.4|96817.2|96681.3|96808.2|96670.1|37
1652829140000|2022-05-17 23:12:20|96816|96672.5|96809.2|96660.2|96821.3|96674.2|96801|96651.5|38
1652829150000|2022-05-17 23:12:30|96817.2|96653.1|96823.8|96660.3|96829.6|96663.2|96814.1|96652.7|24
1652829160000|2022-05-17 23:12:40|96822.4|96661|96826.1|96660|96826.8|96663.7|96820.1|96658.3|27
1652829170000|2022-05-17 23:12:50|96825|96660.3|96806.5|96668.9|96825|96674.9|96802.5|96660.3|29
1652829180000|2022-05-17 23:13:00|96806.9|96668.7|96819.9|96661.5|96820.8|96669.6|96805.5|96659.7|27
1652829190000|2022-05-17 23:13:10|96821.9|96658.8|96817.5|96667.4|96824.4|96667.4|96817.1|96658.8|31
1652829200000|2022-05-17 23:13:20|96817.8|96667.6|96834.3|96662.8|96836.5|96682.5|96803.2|96657.3|60
1652829210000|2022-05-17 23:13:30|96831.5|96661.9|96835.7|96662.9|96838.4|96670.5|96828.8|96659.8|39
1652829220000|2022-05-17 23:13:40|96834.6|96663.6|96816.4|96677.6|96834.6|96679.9|96813.2|96663.6|42
1652829230000|2022-05-17 23:13:50|96817.3|96676.5|96810.3|96679.9|96821.8|96679.9|96810.3|96673.5|15
1652829240000|2022-05-17 23:14:00|96812|96679.2|96814.7|96679.3|96815.4|96720|96769.4|96678.7|31
1652829250000|2022-05-17 23:14:10|96817.4|96678.4|96823.7|96671.4|96826.5|96679|96815.7|96667.4|34
1652829260000|2022-05-17 23:14:20|96823.8|96671.8|96815.3|96677.1|96823.8|96678.7|96810.8|96671.4|33
1652829270000|2022-05-17 23:14:30|96813.9|96679.1|96815.9|96679.3|96818.2|96679.7|96810.3|96678.2|16
1652829280000|2022-05-17 23:14:40|96814.6|96678.7|96812.3|96679.8|96818.4|96682|96807.5|96678.4|30
1652829290000|2022-05-17 23:14:50|96812.5|96680|96824|96677.2|96824.2|96680|96812.3|96675.4|34
1652829300000|2022-05-17 23:15:00|96832.4|96667.4|96815.6|96686.2|96832.4|96724.4|96774|96667.4|52
1652829310000|2022-05-17 23:15:10|96822.7|96682.9|96820|96682.1|96823.8|96684.5|96815.7|96681.6|34
1652829320000|2022-05-17 23:15:20|96819.3|96682.3|96812.7|96684.2|96820.7|96723.8|96773|96681.5|29
1652829330000|2022-05-17 23:15:30|96812.1|96684.8|96818.8|96686.2|96818.8|96686.6|96812.1|96684|19
1652829340000|2022-05-17 23:15:40|96819|96686.4|96820.4|96689.4|96821|96725.9|96773.9|96685.3|33
1652829350000|2022-05-17 23:15:50|96821.3|96688.9|96823.6|96686.7|96825.2|96691.9|96817.7|96686.6|31
1652829360000|2022-05-17 23:16:00|96823.3|96689.5|96819.9|96689.7|96823.6|96726.7|96773.8|96684.6|33
1652829370000|2022-05-17 23:16:10|96818.1|96689.4|96818|96688.1|96819.1|96689.4|96812.7|96686|35
1652829380000|2022-05-17 23:16:20|96817.5|96687.3|96818|96690.4|96820.7|96729.2|96777|96686|30
1652829390000|2022-05-17 23:16:30|96818.1|96690.5|96820.5|96690.7|96820.5|96690.9|96816.5|96687.9|23
1652829400000|2022-05-17 23:16:40|96819.5|96690.9|96818.7|96690.4|96827.6|96728|96776.4|96687.6|23
1652829410000|2022-05-17 23:16:50|96818.2|96690.6|96819.3|96688.9|96828.9|96690.6|96816.1|96685.3|29
1652829420000|2022-05-17 23:17:00|96821.4|96687.2|96819.9|96687.1|96823.2|96689.6|96815.7|96685.8|25
1652829430000|2022-05-17 23:17:10|96818.7|96687.9|96816.3|96688.9|96820.7|96727.5|96775.3|96687.3|22
1652829440000|2022-05-17 23:17:20|96815.9|96689.1|96817.7|96689.3|96818.8|96690.8|96814.3|96687.4|27
1652829450000|2022-05-17 23:17:30|96816.8|96689.8|96825.9|96699.4|96828|96737.3|96775.3|96687.3|31
1652829460000|2022-05-17 23:17:40|96839.1|96697.8|96837.9|96698|96839.1|96699.7|96836.8|96688.1|32
1652829470000|2022-05-17 23:17:50|96837.6|96697.4|96827|96697.5|96838.2|96735.8|96784.7|96695.9|27
1652829480000|2022-05-17 23:18:00|96826.9|96697.2|96837.9|96697.9|96837.9|96698.6|96826.7|96697.2|25
1652829490000|2022-05-17 23:18:10|96838|96697.6|96835.5|96694.1|96838|96697.6|96835.5|96694.1|19
1652829500000|2022-05-17 23:18:20|96836.5|96695.6|96784.1|96734.1|96837.1|96734.1|96784.1|96693.7|11
1652829510000|2022-05-17 23:18:30|96824.9|96696.1|96832.1|96693.6|96834.4|96696.6|96822|96692.6|15
1652829520000|2022-05-17 23:18:40|96832|96692.1|96827.6|96689.7|96833.8|96729.2|96775.7|96688.2|28
1652829530000|2022-05-17 23:18:50|96827.5|96689.1|96829.4|96691.3|96829.5|96691.3|96826.3|96685.8|35
1652829540000|2022-05-17 23:19:00|96829.8|96691|96820.8|96692.3|96831|96729.8|96779.3|96690.1|21
1652829550000|2022-05-17 23:19:10|96820.5|96691.2|96823.8|96690.5|96824.9|96691.8|96819.7|96687.4|26
1652829560000|2022-05-17 23:19:20|96822.5|96690.1|96779.2|96729.2|96824.9|96729.2|96779.2|96689|22
1652829570000|2022-05-17 23:19:30|96818.5|96691.2|96822.8|96691|96824.8|96692.3|96818.5|96690.4|14
1652829580000|2022-05-17 23:19:40|96821.7|96690.6|96828.3|96689.5|96831.4|96691.6|96821.7|96688.5|27
1652829590000|2022-05-17 23:19:50|96827.2|96689.3|96780.3|96730.3|96828.5|96730.3|96780.3|96688.3|22
1652829600000|2022-05-17 23:20:00|96780.5|96730.5|96822.5|96692.3|96823.7|96730.5|96780.4|96688.4|25
1652829610000|2022-05-17 23:20:10|96822.1|96691.9|96814.1|96687.6|96830.3|96724.8|96774.6|96684.3|23
1652829620000|2022-05-17 23:20:20|96814.9|96686.3|96821|96691.6|96821.3|96727|96777|96685.6|30
1652829630000|2022-05-17 23:20:30|96820.8|96692|96817.9|96691.4|96828|96728.1|96776.7|96690.4|14
1652829640000|2022-05-17 23:20:40|96778.2|96728.2|96824.2|96690|96824.2|96728.2|96778.2|96689.2|14
1652829650000|2022-05-17 23:20:50|96822.9|96690.2|96822.9|96690.2|96830.2|96722.1|96772.1|96689|24
1652829660000|2022-05-17 23:21:00|96822.1|96690.6|96826.4|96689|96831.1|96691.6|96822.1|96688|26
1652829670000|2022-05-17 23:21:10|96826.5|96689.2|96826.2|96688.2|96827.2|96689.3|96824.6|96687.8|18
1652829680000|2022-05-17 23:21:20|96826.4|96688.4|96816.7|96689.6|96827.5|96726.9|96775.1|96687.7|20
1652829690000|2022-05-17 23:21:30|96816.6|96689.9|96831.4|96692|96832.3|96729.6|96779.5|96689.6|27
1652829700000|2022-05-17 23:21:40|96832|96692.8|96824.8|96696|96832|96696|96824.8|96690.5|26
1652829710000|2022-05-17 23:21:50|96825.9|96694.7|96821.3|96690.5|96825.9|96730.4|96778.6|96689.8|19
1652829720000|2022-05-17 23:22:00|96820.5|96690.4|96826.1|96689|96827.7|96690.8|96819.7|96689|17
1652829730000|2022-05-17 23:22:10|96825.8|96690.1|96826.9|96688.8|96828.5|96690.3|96825.8|96688.8|12
1652829740000|2022-05-17 23:22:20|96826.2|96689.1|96821.1|96692.7|96826.2|96729|96777.5|96689.1|19
1652829750000|2022-05-17 23:22:30|96822.5|96692.1|96830.3|96690.6|96830.3|96692.6|96821.4|96690.3|14
1652829760000|2022-05-17 23:22:40|96828.8|96690.4|96824.1|96690.6|96829.8|96728.7|96778.7|96689.8|20
1652829770000|2022-05-17 23:22:50|96824.9|96690.3|96825.2|96695|96827.4|96695.5|96817.4|96688|18
1652829780000|2022-05-17 23:23:00|96825.8|96694.3|96822.2|96693.6|96827|96731.5|96781.2|96692.8|28
1652829790000|2022-05-17 23:23:10|96822.5|96696.6|96822.5|96686.9|96823.8|96733.9|96783.9|96686.9|26
1652829800000|2022-05-17 23:23:20|96821.6|96690.4|96821.5|96685.7|96822.4|96690.6|96814.3|96684.2|40
1652829810000|2022-05-17 23:23:30|96820.5|96686.9|96821.2|96686.3|96822.1|96686.9|96819.8|96685.2|16
1652829820000|2022-05-17 23:23:40|96821|96686.1|96817.2|96688.4|96821|96728.8|96776|96686.1|16
1652829830000|2022-05-17 23:23:50|96817.1|96688.3|96777.8|96727.8|96819.7|96728.1|96777.6|96686.4|22
1652829840000|2022-05-17 23:24:00|96816.3|96690.5|96829.8|96690.5|96829.8|96728.7|96778.2|96690|25
1652829850000|2022-05-17 23:24:10|96830.3|96691|96831.1|96691.1|96831.1|96691.3|96828.6|96688.7|22
1652829860000|2022-05-17 23:24:20|96830.1|96690.8|96829.6|96690.2|96831.1|96691.1|96829.5|96689.3|18
1652829870000|2022-05-17 23:24:30|96829.2|96689.8|96822.1|96690|96829.2|96725.6|96775.6|96689.8|17
1652829880000|2022-05-17 23:24:40|96820.6|96690.4|96824.4|96690.8|96825.5|96691.6|96820.6|96690|21
1652829890000|2022-05-17 23:24:50|96824.6|96690.4|96827.7|96690.4|96828.9|96728.4|96775.6|96689.3|20
1652829900000|2022-05-17 23:25:00|96829.1|96691.5|96827.7|96689|96829.1|96691.5|96825.4|96688.3|24
1652829910000|2022-05-17 23:25:10|96777.6|96727.6|96772.9|96722.9|96824.3|96727.6|96772|96690|17
1652829920000|2022-05-17 23:25:20|96772.4|96722.4|96825|96684.6|96826.8|96723.9|96771.5|96680.6|21
1652829930000|2022-05-17 23:25:30|96823.7|96684.2|96823.4|96684.2|96825.4|96686.8|96823.1|96680.1|31
1652829940000|2022-05-17 23:25:40|96823|96684.3|96828.3|96689.3|96835.9|96728.2|96777.8|96683|23
1652829950000|2022-05-17 23:25:50|96831.3|96690|96820.7|96690.5|96831.5|96692.4|96813.5|96686.7|34
1652829960000|2022-05-17 23:26:00|96820.5|96690.3|96822.4|96689.1|96823.3|96690.8|96819.9|96687.3|18
1652829970000|2022-05-17 23:26:10|96822.1|96689.3|96817.6|96690.4|96824.6|96727.9|96776.4|96684.5|21
1652829980000|2022-05-17 23:26:20|96817.9|96690.5|96829.4|96689|96829.4|96727.9|96777.9|96687.2|20
1652829990000|2022-05-17 23:26:30|96829.5|96689.2|96818.8|96691.5|96830.4|96691.6|96816.8|96682.5|27
1652830000000|2022-05-17 23:26:40|96821.5|96692.3|96779|96729|96825.7|96729.1|96778.6|96689.3|29
1652830010000|2022-05-17 23:26:50|96779.9|96729.9|96828.4|96691.1|96830.2|96729.9|96779.9|96688|35
1652830020000|2022-05-17 23:27:00|96828.5|96691.2|96818.3|96692|96828.5|96728.5|96778.5|96689.5|25
1652830030000|2022-05-17 23:27:10|96818.4|96692.5|96825.9|96692.2|96825.9|96692.5|96818.4|96691.3|23
1652830040000|2022-05-17 23:27:20|96826.3|96693|96827.9|96692.4|96828.1|96694.2|96822.7|96691.9|21
1652830050000|2022-05-17 23:27:30|96826.9|96693.4|96818.9|96692.6|96833.3|96693.4|96818.9|96690.4|26
1652830060000|2022-05-17 23:27:40|96820.8|96693.1|96827|96692.7|96827.5|96694.2|96820|96691.5|27
1652830070000|2022-05-17 23:27:50|96831.6|96692.3|96870.8|96726.2|96872|96726.6|96824.6|96690.6|35
1652830080000|2022-05-17 23:28:00|96870.6|96723.9|96836.9|96700.5|96883.1|96745.7|96794.9|96698.4|44
1652830090000|2022-05-17 23:28:10|96838.8|96700.1|96836.8|96700.5|96841.2|96701.6|96834.4|96697.3|49
1652830100000|2022-05-17 23:28:20|96836.5|96700.1|96838.6|96699.8|96839.5|96703.1|96834.1|96698.4|33
1652830110000|2022-05-17 23:28:30|96838.8|96700|96834.5|96700.4|96838.8|96701.9|96826.8|96697.9|39
1652830120000|2022-05-17 23:28:40|96834.2|96700.5|96836.9|96700.5|96837.6|96700.6|96834.2|96697.2|29
1652830130000|2022-05-17 23:28:50|96837.2|96699.9|96839.5|96702.3|96840.9|96703.8|96830.6|96699.1|38
1652830140000|2022-05-17 23:29:00|96841|96701.4|96837.1|96701.3|96841.1|96701.9|96833.3|96697.4|31
1652830150000|2022-05-17 23:29:10|96836.7|96700.8|96836|96703.8|96840.5|96705.8|96832.7|96699.9|31
1652830160000|2022-05-17 23:29:20|96837.5|96703.5|96841|96701.8|96841.7|96705.4|96837|96700.8|41
1652830170000|2022-05-17 23:29:30|96839.5|96701.6|96837.1|96702.8|96842.3|96703.3|96834.6|96701.5|24
1652830180000|2022-05-17 23:29:40|96840.1|96702.6|96845.2|96706.6|96847.4|96708.9|96838.7|96701.2|39
1652830190000|2022-05-17 23:29:50|96844.7|96706.8|96836.7|96703.8|96844.8|96706.8|96830.5|96702.2|26
1652830200000|2022-05-17 23:30:00|96836.5|96699.9|96839.6|96701.6|96840.1|96702.6|96833.2|96698.7|51
1652830210000|2022-05-17 23:30:10|96838.2|96701.5|96842.1|96707.8|96843.5|96708.4|96837.4|96701.4|33
1652830220000|2022-05-17 23:30:20|96842|96707.7|96842.4|96698.9|96844|96709.9|96828.7|96698.6|45
1652830230000|2022-05-17 23:30:30|96833.7|96696.3|96835.9|96697.2|96841.3|96698.2|96833.7|96696.3|34
1652830240000|2022-05-17 23:30:40|96835.6|96697.5|96834.2|96703|96841.6|96704.9|96831.9|96696.7|28
1652830250000|2022-05-17 23:30:50|96835.1|96702.3|96837.9|96700.5|96838.1|96702.3|96834.5|96700.2|25
1652830260000|2022-05-17 23:31:00|96837.4|96700.9|96778.2|96728.2|96841.3|96737.3|96778.2|96691.8|35
1652830270000|2022-05-17 23:31:10|96778.7|96728.7|96826.3|96687|96828.1|96728.7|96774.8|96685.6|50
1652830280000|2022-05-17 23:31:20|96784.5|96734.5|96818.5|96690.4|96825.5|96734.5|96776.9|96687.9|34
1652830290000|2022-05-17 23:31:30|96819.7|96689.7|96818.1|96685.4|96820.2|96690.2|96815|96683.9|26
1652830300000|2022-05-17 23:31:40|96819.5|96685.2|96817|96684.2|96821.3|96686.4|96815.1|96684.2|32
1652830310000|2022-05-17 23:31:50|96816.3|96683.9|96822.5|96687.6|96822.7|96730.7|96780.1|96683.9|37
1652830320000|2022-05-17 23:32:00|96820.9|96687.7|96823.2|96687.7|96824.6|96688.7|96820.9|96687.2|34
1652830330000|2022-05-17 23:32:10|96783.1|96733.1|96827.2|96690.8|96827.9|96733.1|96783.1|96690.4|26
1652830340000|2022-05-17 23:32:20|96826.7|96691|96823.8|96688.4|96827.2|96694.5|96821|96688.4|27
1652830350000|2022-05-17 23:32:30|96784|96734|96823.3|96692.5|96824.3|96734.1|96784|96691.5|36
1652830360000|2022-05-17 23:32:40|96823.5|96692.8|96828.2|96694.1|96828.2|96698.4|96822.2|96690.7|27
1652830370000|2022-05-17 23:32:50|96827.6|96695.8|96818.4|96686|96828.3|96695.8|96816.2|96685.3|21
1652830380000|2022-05-17 23:33:00|96817.9|96686.1|96817.7|96687.7|96821.1|96687.7|96817.7|96684.3|23
1652830390000|2022-05-17 23:33:10|96819.1|96686.8|96820.4|96692.9|96820.8|96732.2|96782.2|96683.3|24
1652830400000|2022-05-17 23:33:20|96821.2|96691.9|96823.1|96686.6|96823.5|96692.1|96821|96686.6|23
1652830410000|2022-05-17 23:33:30|96817.6|96683.5|96818.2|96684|96818.2|96685.9|96814.1|96682|16
1652830420000|2022-05-17 23:33:40|96817.6|96684.3|96820.3|96690.3|96820.6|96732|96782|96683|21
1652830430000|2022-05-17 23:33:50|96819.4|96692.7|96819.6|96690.2|96821.1|96692.7|96816.2|96687.6|23
1652830440000|2022-05-17 23:34:00|96820.4|96689.4|96780|96730|96822.7|96730.5|96780|96683.8|26
1652830450000|2022-05-17 23:34:10|96818.1|96692.1|96820.6|96689.9|96821.3|96692.1|96818.1|96688.5|15
1652830460000|2022-05-17 23:34:20|96821.5|96689.7|96816.5|96683.9|96821.5|96690.7|96814.9|96683.6|19
1652830470000|2022-05-17 23:34:30|96817.4|96684.1|96818.1|96692|96819.2|96731.6|96781.2|96683.7|16
1652830480000|2022-05-17 23:34:40|96779.9|96729.9|96820|96689.3|96820.1|96729.9|96779.9|96688.9|21
1652830490000|2022-05-17 23:34:50|96819.4|96690.6|96820.3|96686|96821.8|96690.8|96819.3|96682.6|20
1652830500000|2022-05-17 23:35:00|96821.2|96686.4|96834.1|96691.8|96835|96736.2|96783.8|96686.4|40
1652830510000|2022-05-17 23:35:10|96832.3|96692.1|96833.6|96693.5|96834|96693.5|96832|96691.1|23
1652830520000|2022-05-17 23:35:20|96833.5|96693.4|96833.2|96693.7|96833.9|96693.7|96831.8|96692.2|17
1652830530000|2022-05-17 23:35:30|96833.3|96693.8|96830.2|96699.5|96833.9|96741.4|96790.9|96693.5|25
1652830540000|2022-05-17 23:35:40|96830.9|96698.4|96830.3|96694.5|96832.3|96698.9|96829.5|96692.9|29
1652830550000|2022-05-17 23:35:50|96830|96694.2|96827.4|96689.6|96832.7|96694.5|96825.3|96689|28
1652830560000|2022-05-17 23:36:00|96827.9|96689.5|96837.5|96707|96898.2|96740.8|96788.6|96688.8|72
1652830570000|2022-05-17 23:36:10|96879|96704|96852.1|96709.5|96879|96718.9|96843.5|96695.2|64
1652830580000|2022-05-17 23:36:20|96852.3|96709.6|96854.1|96715.4|96854.4|96716.6|96844.5|96708.9|46
1652830590000|2022-05-17 23:36:30|96854.2|96715.6|96849.2|96711.3|96858.3|96717.2|96845.6|96709.7|31
1652830600000|2022-05-17 23:36:40|96848.8|96711|96844.1|96714.7|96851.7|96716.7|96841.6|96709.7|54
1652830610000|2022-05-17 23:36:50|96843.5|96714.6|96849|96713.1|96849|96717.6|96843.5|96712.1|31
1652830620000|2022-05-17 23:37:00|96846.7|96714.2|96843.9|96713.9|96848.4|96715|96842.5|96712.9|29
1652830630000|2022-05-17 23:37:10|96843.7|96712.2|96845.3|96709.7|96849.9|96715.1|96840|96709.7|39
1652830640000|2022-05-17 23:37:20|96843.5|96710.3|96844.7|96707.8|96848.1|96710.3|96843.2|96707.3|32
1652830650000|2022-05-17 23:37:30|96843.6|96707.3|96839.9|96708.8|96843.7|96748.7|96798.6|96705.8|21
1652830660000|2022-05-17 23:37:40|96839.6|96708.2|96836.5|96703.2|96841.7|96744.3|96790.5|96696.7|40
1652830670000|2022-05-17 23:37:50|96835|96703.1|96839.1|96704.1|96839.1|96704.1|96834.5|96700.6|30
1652830680000|2022-05-17 23:38:00|96838.8|96704.5|96835.6|96704.2|96841.8|96708.7|96835.3|96702.4|41
1652830690000|2022-05-17 23:38:10|96836.4|96702.8|96843.2|96704.7|96843.3|96743.9|96793.9|96701.9|39
1652830700000|2022-05-17 23:38:20|96834.9|96705.2|96837.1|96702.9|96841|96705.3|96833.2|96702.9|29
1652830710000|2022-05-17 23:38:30|96846|96702.7|96836.3|96699.9|96846|96704|96834.2|96699.1|30
1652830720000|2022-05-17 23:38:40|96835.8|96700.6|96834.5|96705.2|96846.3|96709.3|96832|96700.2|35
1652830730000|2022-05-17 23:38:50|96836.1|96705.1|96835.1|96704.4|96845.3|96705.3|96834.4|96701.4|31
1652830740000|2022-05-17 23:39:00|96836.7|96704.5|96841.1|96706.1|96841.1|96708.6|96835.8|96703.3|28
1652830750000|2022-05-17 23:39:10|96841.8|96705.4|96844.5|96717.1|96857.6|96756.3|96793.7|96704.7|42
1652830760000|2022-05-17 23:39:20|96805.9|96755.9|96865.1|96726.1|96876.1|96768.5|96802.7|96711.4|40
1652830770000|2022-05-17 23:39:30|96862.5|96727.2|96850.8|96723|96869|96770|96810.9|96719.5|55
1652830780000|2022-05-17 23:39:40|96810.9|96760.9|96812.9|96762.9|96855.4|96762.9|96805.4|96717.7|39
1652830790000|2022-05-17 23:39:50|96811.8|96761.8|96856.7|96725.2|96856.9|96764.4|96811.8|96724.4|38
1652830800000|2022-05-17 23:40:00|96857.1|96725|96852.6|96726.4|96857.3|96764.9|96813|96722|47
1652830810000|2022-05-17 23:40:10|96813.9|96763.9|96854.1|96727.9|96854.6|96766.1|96813.9|96724.7|35
1652830820000|2022-05-17 23:40:20|96859.5|96726.4|96860.7|96726|96862|96728.1|96859.5|96722.9|34
1652830830000|2022-05-17 23:40:30|96860.8|96727.9|96852.4|96718.4|96861.6|96767|96805.9|96716.7|34
1652830840000|2022-05-17 23:40:40|96853.7|96718.1|96851|96718.5|96853.7|96719.7|96844.3|96715.4|39
1652830850000|2022-05-17 23:40:50|96849.4|96718.1|96810.2|96760.2|96855.6|96760.5|96809.5|96716.1|25
1652830860000|2022-05-17 23:41:00|96810.3|96760.3|96852.3|96722.4|96852.3|96761.8|96810.3|96722.4|32
1652830870000|2022-05-17 23:41:10|96852.1|96722.2|96849.6|96721.6|96852.1|96723.9|96849.6|96721.1|26
1652830880000|2022-05-17 23:41:20|96850|96722|96810|96760|96855.5|96760.5|96807.8|96717.5|24
1652830890000|2022-05-17 23:41:30|96809.9|96759.9|96850.9|96721.1|96857.2|96759.9|96808.8|96718.2|29
1652830900000|2022-05-17 23:41:40|96853.9|96721.6|96855.1|96722|96865.2|96723.9|96851.9|96720.6|33
1652830910000|2022-05-17 23:41:50|96856.6|96722.7|96855.1|96728.3|96857.6|96765.8|96812|96722.5|28
1652830920000|2022-05-17 23:42:00|96856|96728.2|96859.5|96726.7|96863.6|96764.2|96811|96724.4|46
1652830930000|2022-05-17 23:42:10|96859.7|96726.9|96863.4|96725.7|96863.4|96726.9|96855|96723.6|40
1652830940000|2022-05-17 23:42:20|96863.5|96725.8|96856.9|96726.5|96863.5|96767.6|96817.5|96725.8|40
1652830950000|2022-05-17 23:42:30|96860.7|96727.2|96859.9|96732.1|96866.3|96732.4|96852.8|96725.7|41
1652830960000|2022-05-17 23:42:40|96859.8|96732|96814.9|96764.9|96862|96766.6|96813.9|96727.4|26
1652830970000|2022-05-17 23:42:50|96853.6|96727.5|96855.9|96726.5|96861.4|96768.7|96814.8|96724.6|39
1652830980000|2022-05-17 23:43:00|96855.8|96765.3|96816.5|96766.5|96855.8|96766.5|96814.2|96764.2|32
1652830990000|2022-05-17 23:43:10|96816.8|96766.8|96867.1|96727.5|96869.1|96766.8|96814.9|96727.5|37
1652831000000|2022-05-17 23:43:20|96867|96728.1|96867.7|96729.6|96870.9|96729.6|96863.1|96725.6|38
1652831010000|2022-05-17 23:43:30|96867.3|96729|96864.1|96729.5|96867.8|96732.2|96857.8|96728|45
1652831020000|2022-05-17 23:43:40|96862.8|96729.4|96857.5|96729.3|96862.8|96769.2|96817.4|96728.7|41
1652831030000|2022-05-17 23:43:50|96858.8|96729.7|96860.2|96734.3|96869.6|96769.5|96815.5|96725.6|39
1652831040000|2022-05-17 23:44:00|96860.3|96732.8|96857.9|96729.6|96861.3|96770.2|96817.7|96729.6|28
1652831050000|2022-05-17 23:44:10|96857.4|96730.3|96864.3|96731.5|96867.3|96731.5|96857|96729.7|35
1652831060000|2022-05-17 23:44:20|96858.9|96730.5|96869.9|96728.1|96869.9|96731.9|96858.9|96727.6|39
1652831070000|2022-05-17 23:44:30|96869.2|96726.6|96861.9|96730.2|96869.6|96767.9|96817.9|96726.3|26
1652831080000|2022-05-17 23:44:40|96862.6|96728.4|96859.9|96730.1|96865|96769.7|96818.2|96727.6|44
1652831090000|2022-05-17 23:44:50|96859.8|96729.9|96855.1|96728.1|96860.5|96766.5|96814.2|96727.1|39
1652831100000|2022-05-17 23:45:00|96855.3|96728.2|96852|96726.9|96855.7|96764.6|96812.5|96726.8|36
1652831110000|2022-05-17 23:45:10|96853.8|96763.9|96858.8|96725.5|96859.3|96765|96813.9|96725.1|39
1652831120000|2022-05-17 23:45:20|96858.7|96726.1|96854.1|96724.1|96860|96763.1|96811.2|96724|29
1652831130000|2022-05-17 23:45:30|96852.6|96723.2|96857.9|96726.1|96860.1|96763.9|96812.7|96721.9|43
1652831140000|2022-05-17 23:45:40|96859.1|96726|96856|96721.9|96859.5|96726.4|96853.3|96720.8|43
1652831150000|2022-05-17 23:45:50|96855.8|96723.5|96815.3|96765.3|96857.9|96765.3|96815|96721.6|26
1652831160000|2022-05-17 23:46:00|96853.7|96727.2|96814.1|96764.1|96854.1|96765.2|96813.3|96726.5|22
1652831170000|2022-05-17 23:46:10|96852.6|96726.6|96854.8|96724.4|96857.1|96765.1|96807.1|96723|34
1652831180000|2022-05-17 23:46:20|96856.3|96723.9|96858|96724|96858.8|96724.5|96851.9|96716.7|37
1652831190000|2022-05-17 23:46:30|96857.7|96723.7|96856.1|96721.4|96859.3|96724.1|96856|96720.6|27
1652831200000|2022-05-17 23:46:40|96858.5|96722.5|96810.4|96760.4|96858.8|96760.4|96808.5|96721.8|23
1652831210000|2022-05-17 23:46:50|96809.4|96759.4|96855.6|96722.2|96856.6|96760.3|96809.4|96720.8|16
1652831220000|2022-05-17 23:47:00|96855.7|96722.3|96811.3|96761.3|96855.7|96761.4|96806.7|96720|29
1652831230000|2022-05-17 23:47:10|96809.2|96759.2|96852.1|96719.6|96854.5|96761.4|96807.9|96718.1|28
1652831240000|2022-05-17 23:47:20|96852|96719.4|96851.9|96721.7|96853.3|96722.2|96849.6|96719|25
1652831250000|2022-05-17 23:47:30|96852.7|96720|96808.8|96758.8|96854.9|96758.8|96807|96719.2|37
1652831260000|2022-05-17 23:47:40|96809.2|96759.2|96856.9|96721.7|96857.3|96759.6|96808.5|96720.1|36
1652831270000|2022-05-17 23:47:50|96855|96721.5|96809.9|96759.9|96858.3|96759.9|96807.7|96719.3|31
1652831280000|2022-05-17 23:48:00|96850|96724.5|96810.2|96760.2|96858.1|96764.3|96807.7|96720.5|49
1652831290000|2022-05-17 23:48:10|96810.3|96760.3|96853.3|96726.6|96853.8|96762.7|96809.4|96722|40
1652831300000|2022-05-17 23:48:20|96814.4|96764.4|96855.9|96720.8|96857.8|96764.4|96814.4|96719.2|39
1652831310000|2022-05-17 23:48:30|96856.5|96721.3|96859.3|96722.1|96859.5|96761|96808.6|96720.2|22
1652831320000|2022-05-17 23:48:40|96859.4|96722.3|96853.8|96726.4|96859.7|96765.8|96815.5|96722.1|28
1652831330000|2022-05-17 23:48:50|96814.6|96764.6|96857.4|96725.4|96857.7|96764.6|96814.6|96724.5|36
1652831340000|2022-05-17 23:49:00|96810.8|96760.8|96861|96726.8|96861.2|96763.4|96810.7|96722.6|31
1652831350000|2022-05-17 23:49:10|96861.6|96726.2|96860.4|96732.2|96861.7|96771.7|96821.5|96726.1|33
1652831360000|2022-05-17 23:49:20|96861.3|96731.7|96854.1|96719.5|96861.4|96768.5|96811.3|96719.4|35
1652831370000|2022-05-17 23:49:30|96856.4|96720.5|96850.5|96722.2|96856.6|96761.7|96811.7|96720.5|28
1652831380000|2022-05-17 23:49:40|96851.8|96721.6|96812.4|96762.4|96851.8|96762.4|96806.4|96721.1|20
1652831390000|2022-05-17 23:49:50|96811.7|96761.7|96853.3|96723.3|96854|96761.7|96811.7|96722.9|27
1652831400000|2022-05-17 23:50:00|96853.4|96723.4|96853.5|96714.2|96859.1|96760.5|96806.8|96706.3|47
1652831410000|2022-05-17 23:50:10|96853|96713.7|96838.7|96711.3|96853|96750.2|96799.4|96703.4|32
1652831420000|2022-05-17 23:50:20|96838.3|96709.8|96842|96714.3|96846.2|96754.3|96804|96702.4|31
1652831430000|2022-05-17 23:50:30|96840.9|96714.8|96797.1|96747.1|96840.9|96753.4|96789.1|96707.6|42
1652831440000|2022-05-17 23:50:40|96798|96748|96836.7|96710.8|96840.8|96748|96797.8|96704.8|29
1652831450000|2022-05-17 23:50:50|96838.2|96709.6|96794.8|96744.8|96839.7|96744.8|96792.7|96706.8|29
1652831460000|2022-05-17 23:51:00|96832.4|96706.9|96832.8|96700.1|96833|96743.4|96785.6|96698.5|41
1652831470000|2022-05-17 23:51:10|96787.5|96737.5|96821.4|96692.4|96831.6|96739.6|96780.3|96688.9|46
1652831480000|2022-05-17 23:51:20|96825.4|96688.2|96823.1|96693.2|96844.5|96730.6|96778|96678.7|55
1652831490000|2022-05-17 23:51:30|96824|96692.3|96825.2|96691|96834.1|96733.2|96782.9|96686.6|32
1652831500000|2022-05-17 23:51:40|96825.1|96691.5|96779.6|96729.6|96830.5|96732.6|96779.1|96689.8|33
1652831510000|2022-05-17 23:51:50|96780.3|96730.3|96824.1|96693.2|96826.1|96730.4|96780.1|96689.1|27
1652831520000|2022-05-17 23:52:00|96824.7|96693.1|96825|96691.9|96826.4|96694.7|96823.3|96690.2|29
1652831530000|2022-05-17 23:52:10|96824.1|96691.5|96823.7|96695.1|96825.1|96737.4|96780.7|96691.5|31
1652831540000|2022-05-17 23:52:20|96823.5|96696|96821.4|96695.4|96823.5|96734.3|96781.9|96694.5|42
1652831550000|2022-05-17 23:52:30|96821.2|96695.2|96783.2|96733.2|96825|96733.2|96783.2|96694.2|41
1652831560000|2022-05-17 23:52:40|96782.9|96732.9|96818.1|96692.4|96818.3|96733|96780.2|96691|31
1652831570000|2022-05-17 23:52:50|96818.6|96690.8|96817.8|96691.1|96820.9|96729.7|96776.4|96690.8|22
1652831580000|2022-05-17 23:53:00|96817.2|96692|96819.1|96693.9|96819.1|96732.1|96780.3|96691.8|30
1652831590000|2022-05-17 23:53:10|96781.8|96731.8|96819.7|96692.8|96821.5|96731.8|96779.4|96691.5|29
1652831600000|2022-05-17 23:53:20|96820.2|96692.2|96818.6|96691.7|96820.2|96730|96776.6|96691.1|34
1652831610000|2022-05-17 23:53:30|96818.3|96692.3|96838.5|96706.9|96838.5|96731.9|96778.8|96689.5|31
1652831620000|2022-05-17 23:53:40|96837.9|96707.4|96835.7|96706.6|96838.8|96746.6|96795.4|96702.3|35
1652831630000|2022-05-17 23:53:50|96835.8|96706.8|96792.4|96742.4|96836.4|96742.4|96790.5|96704.1|35
1652831640000|2022-05-17 23:54:00|96792.6|96742.6|96831.6|96705.8|96833.5|96743.9|96791.3|96704.5|30
1652831650000|2022-05-17 23:54:10|96831.4|96705.6|96826.7|96698.7|96836.8|96744|96783.1|96694.2|37
1652831660000|2022-05-17 23:54:20|96825.9|96698.8|96827.6|96695.1|96829.5|96733.7|96783.1|96691.2|32
1652831670000|2022-05-17 23:54:30|96827.4|96694|96835.4|96703.8|96841.6|96740.3|96785.6|96694|40
1652831680000|2022-05-17 23:54:40|96836.9|96703.9|96836.6|96702|96840.1|96704|96834|96699.7|31
1652831690000|2022-05-17 23:54:50|96836.3|96701.7|96842.1|96688.7|96842.1|96742.9|96791|96688.6|28
1652831700000|2022-05-17 23:55:00|96842|96688|96833.2|96683|96845.7|96694.9|96823.6|96679.4|46
1652831710000|2022-05-17 23:55:10|96833.4|96684.3|96839.2|96680.4|96843.8|96685.6|96833.2|96677.4|28
1652831720000|2022-05-17 23:55:20|96842.5|96677.9|96823.8|96698.6|96842.5|96698.8|96823.8|96675.8|27
1652831730000|2022-05-17 23:55:30|96824.3|96698|96786.1|96736.1|96825|96736.4|96781.9|96696.3|20
1652831740000|2022-05-17 23:55:40|96785.6|96735.6|96825.9|96698.3|96826.1|96738.1|96784.7|96698.3|23
1652831750000|2022-05-17 23:55:50|96828.4|96699.7|96824.6|96699.3|96845.1|96740.4|96786.8|96685.1|33
1652831760000|2022-05-17 23:56:00|96826|96699.5|96830.1|96698.7|96830.7|96738.5|96788.2|96698.3|31
1652831770000|2022-05-17 23:56:10|96831.2|96698.4|96787.4|96737.4|96831.5|96737.4|96785.3|96697.8|19
1652831780000|2022-05-17 23:56:20|96786.6|96736.6|96829.9|96702.9|96832.4|96740.3|96786.6|96698.4|28
1652831790000|2022-05-17 23:56:30|96830.9|96701.9|96829.6|96701.8|96830.9|96742.2|96790|96701.8|18
1652831800000|2022-05-17 23:56:40|96829.5|96700.6|96826.7|96701.1|96830.3|96740.7|96787.5|96700.6|23
1652831810000|2022-05-17 23:56:50|96828.2|96701.4|96827.8|96700.8|96829.2|96741.6|96789.8|96700.2|30
1652831820000|2022-05-17 23:57:00|96828.7|96700.7|96830.3|96703.6|96832.9|96742.6|96787.7|96700.2|39
1652831830000|2022-05-17 23:57:10|96830.6|96702.7|96828.8|96702.6|96830.8|96741.6|96790.5|96700.8|30
1652831840000|2022-05-17 23:57:20|96828.7|96702.5|96792.5|96742.5|96831.3|96742.5|96786.7|96701.6|37
1652831850000|2022-05-17 23:57:30|96792.1|96742.1|96791.9|96741.9|96828.9|96742.8|96784.3|96696.3|36
1652831860000|2022-05-17 23:57:40|96792.1|96742.1|96790.7|96740.7|96830|96742.1|96790.5|96701.3|28
1652831870000|2022-05-17 23:57:50|96829|96703.8|96792.8|96742.8|96829.4|96742.8|96787.4|96702.2|29
1652831880000|2022-05-17 23:58:00|96792.9|96742.9|96831.1|96705.3|96831.1|96742.9|96789.5|96705.1|24
1652831890000|2022-05-17 23:58:10|96830.9|96705.1|96835.1|96705.7|96835.1|96744.9|96787.3|96705.1|24
1652831900000|2022-05-17 23:58:20|96835.8|96706.6|96847|96708.5|96848.6|96708.6|96834.3|96704.4|22
1652831910000|2022-05-17 23:58:30|96844|96705.4|96792.5|96742.5|96844|96742.5|96789.6|96703.3|23
1652831920000|2022-05-17 23:58:40|96791.8|96741.8|96835.9|96705.9|96836|96743.4|96791.8|96701.7|26
1652831930000|2022-05-17 23:58:50|96835.6|96705.6|96792.4|96742.4|96836.4|96742.4|96790.5|96704.3|23
1652831940000|2022-05-17 23:59:00|96831|96704.6|96824.3|96698.9|96839.8|96745.2|96788.2|96698.9|40
1652831950000|2022-05-17 23:59:10|96824.4|96699|96839.3|96692.3|96839.3|96699|96824.3|96690.5|30
1652831960000|2022-05-17 23:59:20|96837.3|96695.1|96831.6|96698|96837.3|96698.4|96825.4|96693|34
1652831970000|2022-05-17 23:59:30|96832|96697.3|96830.5|96688|96835.2|96703.4|96824.5|96688|31
1652831980000|2022-05-17 23:59:40|96781.5|96731.5|96822.9|96687.5|96826.8|96731.5|96778.6|96687.1|40
1652831990000|2022-05-17 23:59:50|96820.6|96689.4|96838.3|96676.9|96838.3|96689.8|96820.6|96676.9|25
1652832000000|2022-05-18 00:00:00|96835|96652.7|96839|96679.4|96861.9|96697.9|96829.4|96652.7|76
1652832010000|2022-05-18 00:00:10|96841.4|96674.1|96832.8|96663.8|96856.9|96681.4|96822.3|96649.8|70
1652832020000|2022-05-18 00:00:20|96832.2|96661.2|96840.4|96660.4|96844.7|96683.5|96821.7|96647.8|66
1652832030000|2022-05-18 00:00:30|96841.1|96659.9|96825.3|96670.3|96841.1|96673.5|96811.3|96657|61
1652832040000|2022-05-18 00:00:40|96825.2|96670.1|96806.4|96644.1|96829.9|96675.3|96800.8|96644.1|58
1652832050000|2022-05-18 00:00:50|96804.9|96655.5|96807.2|96662.9|96817.5|96664|96799|96646|63
1652832060000|2022-05-18 00:01:00|96807.9|96662.8|96786.5|96652.3|96811.4|96694.8|96744.8|96645.5|55
1652832070000|2022-05-18 00:01:10|96789.5|96650.8|96802.4|96632.9|96827.4|96675.8|96725.8|96604.6|79
1652832080000|2022-05-18 00:01:20|96803.7|96635.9|96788.4|96628|96822|96648.9|96788.2|96604.8|75
1652832090000|2022-05-18 00:01:30|96790.8|96627.3|96811.5|96642.4|96814.3|96644.6|96783.1|96626|68
1652832100000|2022-05-18 00:01:40|96805.1|96642.8|96807.7|96644|96811.6|96646.7|96789.2|96633|68
1652832110000|2022-05-18 00:01:50|96807.5|96643.7|96807.5|96649.9|96819|96650.9|96797.6|96631.1|56
1652832120000|2022-05-18 00:02:00|96809.7|96648.3|96754.1|96612.5|96809.7|96649.6|96754.1|96587|72
1652832130000|2022-05-18 00:02:10|96766.1|96612.8|96759.2|96596.9|96779.9|96612.8|96746.5|96587.7|68
1652832140000|2022-05-18 00:02:20|96764.5|96590.3|96767.9|96594.8|96779|96603.5|96748|96561.1|68
1652832150000|2022-05-18 00:02:30|96771.5|96596.7|96744.6|96576.1|96779.2|96598.9|96739.9|96576.1|71
1652832160000|2022-05-18 00:02:40|96744.3|96575.7|96756.1|96590|96763.5|96592.8|96721.4|96548|74
1652832170000|2022-05-18 00:02:50|96754.9|96589.6|96746.1|96589.8|96763|96590.2|96737.3|96568.9|64
1652832180000|2022-05-18 00:03:00|96745.8|96590.7|96710.3|96573.1|96762.6|96596.5|96702|96551|69
1652832190000|2022-05-18 00:03:10|96703.1|96575.4|96719.6|96562.3|96739.2|96579.8|96703.1|96559.6|62
1652832200000|2022-05-18 00:03:20|96725.5|96564.6|96734.4|96558.9|96742.1|96575.4|96713.9|96540.9|68
1652832210000|2022-05-18 00:03:30|96733|96554.1|96729.7|96580.5|96756.3|96582.4|96729.1|96554.1|69
1652832220000|2022-05-18 00:03:40|96729.4|96580.7|96711.3|96581.5|96731.4|96584|96711.3|96571.5|55
1652832230000|2022-05-18 00:03:50|96711.4|96581.6|96710.7|96575.5|96733.4|96586.8|96710.5|96568.5|50
1652832240000|2022-05-18 00:04:00|96711|96575.8|96717.4|96579.9|96733.3|96584.3|96710.5|96564.5|64
1652832250000|2022-05-18 00:04:10|96721.9|96578.1|96702.9|96565.3|96728.7|96624.1|96670.2|96543.6|67
1652832260000|2022-05-18 00:04:20|96699.4|96567.3|96713.9|96560|96741.6|96615.2|96663.1|96542|68
1652832270000|2022-05-18 00:04:30|96715.6|96551|96720.1|96574.8|96731.2|96620.7|96670.7|96548.4|73
1652832280000|2022-05-18 00:04:40|96721.1|96573.3|96707.4|96577.7|96728.2|96584.5|96706.9|96568.5|63
1652832290000|2022-05-18 00:04:50|96707.1|96579.4|96713.9|96586.4|96716.7|96619.1|96663.7|96569.6|55
1652832300000|2022-05-18 00:05:00|96713.5|96585.8|96705.6|96570.3|96725.8|96585.8|96687.1|96550.9|76
1652832310000|2022-05-18 00:05:10|96712.6|96553|96708|96574.1|96721.1|96574.1|96702.8|96551.9|59
1652832320000|2022-05-18 00:05:20|96707.9|96573.9|96702.4|96556.7|96718.9|96577.9|96693.4|96538.8|69
1652832330000|2022-05-18 00:05:30|96702.2|96556.8|96690.7|96560.8|96702.2|96600.5|96649.8|96554.4|41
1652832340000|2022-05-18 00:05:40|96690.5|96559.6|96682.2|96552.7|96698|96588.4|96638.4|96528.8|64
1652832350000|2022-05-18 00:05:50|96682.4|96554.1|96677.7|96548.8|96687.9|96592.1|96639.4|96548.8|51
1652832360000|2022-05-18 00:06:00|96678.5|96547.5|96684.3|96546.5|96689.9|96548.8|96678.5|96545.5|32
1652832370000|2022-05-18 00:06:10|96684.2|96547|96695.3|96544.6|96697.1|96547.3|96684.2|96543|35
1652832380000|2022-05-18 00:06:20|96693.9|96542.7|96679.1|96549.9|96694.6|96589.1|96634.6|96542.5|28
1652832390000|2022-05-18 00:06:30|96679.6|96550.3|96670.1|96529|96688.3|96583.1|96632.7|96519.7|56
1652832400000|2022-05-18 00:06:40|96667.1|96528.5|96652|96498.5|96678.7|96573|96599.4|96498.5|65
1652832410000|2022-05-18 00:06:50|96649.9|96501|96636.5|96500.3|96666.1|96547.8|96594|96495.7|67
1652832420000|2022-05-18 00:07:00|96644.6|96503.6|96637.3|96511.7|96659.6|96550.5|96594.2|96498.6|71
1652832430000|2022-05-18 00:07:10|96637.4|96512.4|96636.4|96498.2|96639|96547.9|96585.7|96497.8|58
1652832440000|2022-05-18 00:07:20|96638.1|96498.1|96611.7|96478|96638.1|96542.9|96562.2|96473.8|69
1652832450000|2022-05-18 00:07:30|96606.7|96480.6|96570.4|96435.9|96615.5|96523.9|96518.9|96405.5|75
1652832460000|2022-05-18 00:07:40|96575.4|96419.1|96559.5|96406.9|96582.2|96463.3|96509.6|96406.9|66
1652832470000|2022-05-18 00:07:50|96556.8|96409.9|96546.5|96413.5|96561.9|96465|96504.9|96409|72
1652832480000|2022-05-18 00:08:00|96546.6|96413|96551.8|96425.5|96572.7|96463.7|96508.8|96402.3|70
1652832490000|2022-05-18 00:08:10|96559.5|96418.9|96571.7|96419.4|96590.6|96485|96535|96410.6|64
1652832500000|2022-05-18 00:08:20|96564.5|96423.3|96555.4|96404.4|96574.2|96469|96512|96400.6|64
1652832510000|2022-05-18 00:08:30|96553.2|96408.7|96538.8|96403.3|96560.1|96447.7|96492.9|96395.5|67
1652832520000|2022-05-18 00:08:40|96538.6|96401.3|96515.7|96465.7|96586|96469.6|96509.5|96393.5|67
1652832530000|2022-05-18 00:08:50|96514.6|96464.6|96509.1|96459.1|96578.8|96469.9|96508.6|96412.1|56
1652832540000|2022-05-18 00:09:00|96510.4|96460.4|96559.4|96429|96575.5|96474.5|96510.4|96408.5|66
1652832550000|2022-05-18 00:09:10|96566|96422.7|96570|96433|96582.4|96465.5|96514.7|96422.7|68
1652832560000|2022-05-18 00:09:20|96569|96440|96577.5|96441.4|96587.6|96444.2|96569|96433.9|52
1652832570000|2022-05-18 00:09:30|96574.5|96446.4|96596|96445.4|96597.5|96457.3|96573.8|96441.6|58
1652832580000|2022-05-18 00:09:40|96597.1|96443.5|96595.6|96448.5|96598.6|96460.5|96580.1|96443.5|49
1652832590000|2022-05-18 00:09:50|96595.5|96448.3|96577.2|96430.9|96597.7|96479.3|96529.3|96428.3|58
1652832600000|2022-05-18 00:10:00|96576.8|96435.3|96577.3|96436.1|96590.3|96479.5|96529.5|96428.4|64
1652832610000|2022-05-18 00:10:10|96576.1|96434.6|96579.9|96436.4|96585.7|96440.2|96572.9|96433.5|43
1652832620000|2022-05-18 00:10:20|96586.5|96433.5|96569.5|96441.2|96586.9|96443.8|96569.5|96433.5|44
1652832630000|2022-05-18 00:10:30|96569.8|96441.4|96581.3|96442.2|96589.3|96447.7|96569.8|96430.2|44
1652832640000|2022-05-18 00:10:40|96584|96441.7|96579.7|96447.4|96595.3|96488|96538|96441.1|55
1652832650000|2022-05-18 00:10:50|96578.9|96449.1|96590.8|96451.1|96601.5|96460.9|96578.9|96449.1|46
1652832660000|2022-05-18 00:11:00|96592.6|96453.4|96592.6|96456.8|96604.7|96505.3|96555.3|96442.6|56
1652832670000|2022-05-18 00:11:10|96600.7|96458.2|96584.9|96457.8|96600.8|96466.1|96583.3|96443.7|60
1652832680000|2022-05-18 00:11:20|96584|96457.9|96591.3|96458.5|96603.6|96496.6|96546.6|96455.1|41
1652832690000|2022-05-18 00:11:30|96591.4|96458.8|96591.6|96447.6|96610.3|96489.9|96539.9|96444|48
1652832700000|2022-05-18 00:11:40|96584.8|96451.9|96579.9|96449.3|96593.6|96456|96576.2|96434.5|53
1652832710000|2022-05-18 00:11:50|96579.6|96447.7|96588.3|96437|96594.5|96449.2|96576.7|96428.6|46
1652832720000|2022-05-18 00:12:00|96588.5|96437.2|96573.8|96448.5|96594.7|96487.6|96537.6|96437.2|52
1652832730000|2022-05-18 00:12:10|96579.1|96444.9|96583.4|96446.6|96589.5|96452.1|96576.2|96442.9|47
1652832740000|2022-05-18 00:12:20|96583.3|96446.7|96576|96448.1|96584.5|96451.5|96574.9|96445.8|40
1652832750000|2022-05-18 00:12:30|96575.9|96448.2|96574.8|96442.4|96580.4|96448.2|96572.8|96437.6|47
1652832760000|2022-05-18 00:12:40|96580.4|96441.3|96585.7|96443.9|96592.9|96487.3|96536|96436.2|53
1652832770000|2022-05-18 00:12:50|96591.4|96438.2|96586.7|96452.7|96593.7|96495.4|96543.5|96436.8|64
1652832780000|2022-05-18 00:13:00|96587.5|96451.5|96592.4|96447|96596.1|96463.6|96582.5|96443.8|54
1652832790000|2022-05-18 00:13:10|96591.3|96446.7|96588|96451|96599.4|96452.1|96584|96440.8|29
1652832800000|2022-05-18 00:13:20|96594.1|96449.8|96583.3|96452.5|96595.6|96452.5|96583.3|96445.9|14
1652832810000|2022-05-18 00:13:30|96584.2|96453.8|96583.2|96450.7|96591.6|96491.1|96540|96446.2|28
1652832820000|2022-05-18 00:13:40|96585.2|96448.6|96584.3|96446.5|96593.7|96448.7|96581.6|96441.2|29
1652832830000|2022-05-18 00:13:50|96598.8|96453.4|96590.6|96444.9|96606.3|96467.9|96583.3|96440.8|58
1652832840000|2022-05-18 00:14:00|96591.3|96444.8|96623.8|96464|96643.8|96480.4|96587.2|96443.3|73
1652832850000|2022-05-18 00:14:10|96621.6|96463.7|96628.8|96474.5|96630.2|96476.9|96614.9|96453.9|70
1652832860000|2022-05-18 00:14:20|96627.5|96474.4|96627.8|96481.7|96637.2|96481.7|96619.4|96461.7|61
1652832870000|2022-05-18 00:14:30|96634.4|96483.7|96621.1|96463.3|96637.6|96486.2|96610|96462.6|59
1652832880000|2022-05-18 00:14:40|96621.4|96462.5|96638.8|96486.7|96657.7|96496|96611.9|96456.5|78
1652832890000|2022-05-18 00:14:50|96637.7|96485.1|96630.8|96458|96657.3|96490.3|96620.4|96455.2|75
1652832900000|2022-05-18 00:15:00|96630.9|96458.2|96630.5|96468.6|96637.7|96482.3|96620.9|96458.2|64
1652832910000|2022-05-18 00:15:10|96630.6|96468.7|96617.5|96455.3|96631.7|96468.7|96615.3|96446.4|56
1652832920000|2022-05-18 00:15:20|96618.3|96453.4|96618.6|96473.1|96626.1|96479.7|96599.2|96445.9|59
1652832930000|2022-05-18 00:15:30|96618.5|96473.3|96615.7|96464.2|96630.2|96520.6|96562.9|96452.4|57
1652832940000|2022-05-18 00:15:40|96616.4|96465.8|96606.1|96462.3|96644.8|96508|96558|96454.3|69
1652832950000|2022-05-18 00:15:50|96594.1|96466.7|96617|96449.9|96617|96507.1|96557.1|96449.9|56
1652832960000|2022-05-18 00:16:00|96613.6|96453.2|96601.7|96471.9|96617.5|96512|96561.6|96447.5|42
1652832970000|2022-05-18 00:16:10|96601.8|96472.2|96604.7|96467.2|96605.2|96512.6|96557.4|96460|49
1652832980000|2022-05-18 00:16:20|96604.8|96467.3|96602.7|96467.2|96605.4|96513.9|96557.6|96467.2|41
1652832990000|2022-05-18 00:16:30|96602|96466.8|96618|96465.7|96618|96510.5|96558.1|96464.9|45
1652833000000|2022-05-18 00:16:40|96615.7|96449.1|96609.5|96454.7|96617.6|96468.6|96595|96447.1|50
1652833010000|2022-05-18 00:16:50|96607.8|96459|96609.2|96454.9|96612.6|96471.8|96596.9|96449.7|57
1652833020000|2022-05-18 00:17:00|96610.1|96456.9|96599.5|96463.1|96610.7|96509.9|96555.9|96456.9|47
1652833030000|2022-05-18 00:17:10|96599.2|96463|96551.6|96425.9|96599.4|96506|96514.8|96415.5|60
1652833040000|2022-05-18 00:17:20|96553.6|96427.7|96606.7|96446.6|96642.2|96502.3|96519.8|96427.7|74
1652833050000|2022-05-18 00:17:30|96607.3|96446.7|96608.7|96452.1|96612.4|96457.9|96604.1|96444.7|49
1652833060000|2022-05-18 00:17:40|96606.8|96454.2|96604.1|96457.3|96609.3|96459.7|96602.7|96452|28
1652833070000|2022-05-18 00:17:50|96602.3|96458.9|96609.3|96455.4|96620|96458.9|96602.3|96441.6|28
1652833080000|2022-05-18 00:18:00|96608.9|96453.1|96613.6|96446.7|96619.7|96453.1|96608.9|96442.1|27
1652833090000|2022-05-18 00:18:10|96612.1|96448.3|96614.2|96458.1|96614.2|96463.8|96607.1|96448.3|25
1652833100000|2022-05-18 00:18:20|96616.9|96456.5|96599.1|96465.3|96616.9|96469.7|96597.1|96454.6|18
1652833110000|2022-05-18 00:18:30|96605.2|96461.6|96611|96441.5|96614|96469.6|96595.1|96439.2|49
1652833120000|2022-05-18 00:18:40|96608.7|96444.9|96615.6|96490|96632.3|96529.7|96557.3|96440.8|62
1652833130000|2022-05-18 00:18:50|96615.4|96489.9|96612.5|96477.9|96635.6|96489.9|96611|96460|58
1652833140000|2022-05-18 00:19:00|96616.1|96473.1|96619.4|96469.1|96626.3|96490.1|96610.9|96467.5|49
1652833150000|2022-05-18 00:19:10|96620.5|96468.1|96624|96477.6|96628.6|96477.6|96619.3|96462.8|42
1652833160000|2022-05-18 00:19:20|96624.1|96477.7|96638.2|96485.9|96657.7|96536.4|96579.4|96473.9|57
1652833170000|2022-05-18 00:19:30|96638.3|96486|96661.1|96497.2|96683.6|96525.9|96638.3|96483.2|66
1652833180000|2022-05-18 00:19:40|96653|96504|96678|96509.2|96722.1|96545.6|96648.4|96496.2|74
1652833190000|2022-05-18 00:19:50|96680.9|96502.7|96674.5|96537|96687.9|96538.2|96662.8|96495.2|57
1652833200000|2022-05-18 00:20:00|96676.3|96538.7|96685.8|96546.6|96696.5|96546.6|96664.9|96527.1|71
1652833210000|2022-05-18 00:20:10|96689.8|96545.5|96691.2|96536.7|96720.9|96552.4|96686|96524|77
1652833220000|2022-05-18 00:20:20|96691.1|96536.8|96700|96550.5|96724.2|96560|96674.6|96532.1|74
1652833230000|2022-05-18 00:20:30|96698.5|96546.2|96695.2|96551.8|96725.4|96561.7|96693.4|96533.9|72
1652833240000|2022-05-18 00:20:40|96695.1|96551.9|96683.2|96548.2|96700.1|96555.1|96672|96534.3|65
1652833250000|2022-05-18 00:20:50|96683.7|96548.8|96694.3|96552.6|96719.5|96593.3|96640.5|96536.7|55
1652833260000|2022-05-18 00:21:00|96696.4|96552.3|96694.4|96553.4|96701.8|96601.5|96651.5|96551.5|52
1652833270000|2022-05-18 00:21:10|96695.9|96552.2|96727.5|96556.2|96733|96564.4|96690.6|96547.2|45
1652833280000|2022-05-18 00:21:20|96722.4|96560.5|96729.9|96550.9|96748.3|96580.9|96697.7|96550.9|66
1652833290000|2022-05-18 00:21:30|96692.1|96566.1|96686.7|96555.2|96711.3|96568.6|96683.8|96555.1|69
1652833300000|2022-05-18 00:21:40|96697.5|96550.5|96687.4|96559.7|96699|96596.3|96644.9|96550.5|44
1652833310000|2022-05-18 00:21:50|96687.7|96559.4|96689|96557|96692.7|96600.8|96648.7|96552.4|50
1652833320000|2022-05-18 00:22:00|96688.7|96556.6|96687.7|96559.8|96690.2|96598.7|96643.1|96555.6|46
1652833330000|2022-05-18 00:22:10|96687.8|96560|96684.3|96554.2|96690.3|96598.6|96644.9|96554.2|39
1652833340000|2022-05-18 00:22:20|96684.6|96556.4|96681.9|96546.4|96696.9|96596.4|96635.9|96546.4|56
1652833350000|2022-05-18 00:22:30|96683|96548.8|96682.3|96547.7|96695.6|96591.2|96641.2|96546.8|45
1652833360000|2022-05-18 00:22:40|96681.6|96548.3|96680|96550.8|96687.1|96552.8|96678.9|96548.1|32
1652833370000|2022-05-18 00:22:50|96679|96551.5|96674.4|96547|96679|96589.9|96638.6|96545.9|36
1652833380000|2022-05-18 00:23:00|96674.5|96546.9|96631.9|96581.9|96688.7|96586.4|96625.3|96535.8|57
1652833390000|2022-05-18 00:23:10|96632.4|96582.4|96629.5|96579.5|96684.8|96582.7|96626.1|96530.3|57
1652833400000|2022-05-18 00:23:20|96628.8|96578.8|96670.6|96537.1|96674.3|96578.9|96628.7|96532.2|45
1652833410000|2022-05-18 00:23:30|96670.9|96537.3|96633.2|96583.2|96678.8|96588.3|96631.2|96532.9|60
1652833420000|2022-05-18 00:23:40|96630.9|96580.9|96638.4|96588.4|96710.2|96591.2|96629.7|96525.8|70
1652833430000|2022-05-18 00:23:50|96637.2|96587.2|96682.2|96545.6|96692.4|96587.2|96634.5|96537.1|56
1652833440000|2022-05-18 00:24:00|96682.8|96544.7|96679.4|96551.3|96684.2|96590.6|96632|96537.5|46
1652833450000|2022-05-18 00:24:10|96677.6|96550.7|96699.7|96555.4|96706.2|96592.3|96627.3|96529.5|64
1652833460000|2022-05-18 00:24:20|96687.2|96557.9|96678.8|96546.6|96692.4|96591.1|96636.5|96541|48
1652833470000|2022-05-18 00:24:30|96676.8|96546.7|96679.4|96549.3|96701.6|96588.6|96638.6|96546.5|52
1652833480000|2022-05-18 00:24:40|96679|96547|96679.6|96544.9|96688.4|96551.8|96676.2|96541.1|39
1652833490000|2022-05-18 00:24:50|96680.1|96547.2|96625.5|96575.5|96692.8|96583.3|96624.4|96537.6|36
1652833500000|2022-05-18 00:25:00|96672.9|96543.5|96679|96544.2|96679|96578.5|96628.4|96532.9|37
1652833510000|2022-05-18 00:25:10|96679.2|96542.4|96667.5|96541.2|96679.2|96581.1|96627.9|96536.3|43
1652833520000|2022-05-18 00:25:20|96667.3|96541|96669.6|96543.9|96680.1|96581.9|96624.8|96533.7|40
1652833530000|2022-05-18 00:25:30|96672.3|96543.2|96673.6|96545.6|96682.2|96583.1|96628.3|96541.4|49
1652833540000|2022-05-18 00:25:40|96675.3|96544.9|96629.9|96579.9|96682.7|96581.2|96628.2|96539.9|56
1652833550000|2022-05-18 00:25:50|96667.9|96542.3|96673.2|96543.8|96679|96582.1|96625.3|96533.9|51
1652833560000|2022-05-18 00:26:00|96673.4|96543.9|96673.2|96541.2|96680.5|96580|96630|96541.2|47
1652833570000|2022-05-18 00:26:10|96675.2|96541|96666|96540.9|96676.7|96543.1|96665.9|96536.5|43
1652833580000|2022-05-18 00:26:20|96675.6|96533.7|96678.7|96548.8|96692.3|96583.5|96630.1|96531.9|58
1652833590000|2022-05-18 00:26:30|96679.1|96549.8|96681.6|96548.8|96683|96549.8|96678.7|96547.5|39
1652833600000|2022-05-18 00:26:40|96680|96547.6|96638.7|96588.7|96696.7|96588.7|96631|96547.6|46
1652833610000|2022-05-18 00:26:50|96677.2|96551|96693.5|96540.4|96695|96551|96677.2|96540.1|30
1652833620000|2022-05-18 00:27:00|96691.6|96540.3|96675.3|96537.9|96692.6|96581.8|96623.6|96526.2|67
1652833630000|2022-05-18 00:27:10|96675|96537.6|96649|96523.5|96675|96575.4|96609.7|96519.9|48
1652833640000|2022-05-18 00:27:20|96649.2|96522.3|96654.1|96519.1|96665.1|96557.3|96602.2|96506.2|67
1652833650000|2022-05-18 00:27:30|96654.3|96519.3|96650.7|96516.9|96666.6|96519.3|96645.3|96500.1|54
1652833660000|2022-05-18 00:27:40|96650|96515.4|96648.3|96506.8|96663.6|96516.4|96641.8|96501.1|39
1652833670000|2022-05-18 00:27:50|96648.5|96507|96646.2|96506.2|96651.1|96510.5|96639.1|96501.5|41
1652833680000|2022-05-18 00:28:00|96646.3|96506.4|96643.1|96510.8|96668.3|96519|96638.1|96499.5|47
1652833690000|2022-05-18 00:28:10|96647.4|96510.9|96641.6|96515.1|96670.5|96552.2|96601.3|96501.5|55
1652833700000|2022-05-18 00:28:20|96641.5|96514.9|96644.4|96511.1|96659.2|96521.2|96638.9|96505.9|55
1652833710000|2022-05-18 00:28:30|96644.8|96510.8|96643.9|96517.9|96655.9|96552.5|96600.1|96504.7|41
1652833720000|2022-05-18 00:28:40|96646.7|96516.9|96647.8|96512.1|96663.6|96560.4|96610.4|96498|59
1652833730000|2022-05-18 00:28:50|96646.6|96513.2|96651.4|96518.7|96660.8|96519.3|96646.6|96511.5|36
1652833740000|2022-05-18 00:29:00|96649.4|96518.3|96669.8|96531.6|96690.8|96532.3|96643|96507.7|64
1652833750000|2022-05-18 00:29:10|96665.1|96529.3|96666.9|96524.8|96669.3|96529.3|96652.5|96513.8|50
1652833760000|2022-05-18 00:29:20|96664.9|96527.5|96664.2|96512.9|96689.8|96527.5|96657.4|96501.8|65
1652833770000|2022-05-18 00:29:30|96664.1|96513.1|96660.1|96521.9|96668.8|96522|96656.3|96511.5|40
1652833780000|2022-05-18 00:29:40|96662.6|96516.8|96662.8|96505.6|96683|96556.7|96606.7|96497.7|67
1652833790000|2022-05-18 00:29:50|96663.4|96504.9|96653|96520.9|96677.9|96527.4|96644.3|96504.4|62
1652833800000|2022-05-18 00:30:00|96652.9|96520.8|96669.7|96527.9|96671.8|96560.7|96609.4|96517.9|63
1652833810000|2022-05-18 00:30:10|96669.4|96526.7|96664.4|96522|96670.6|96529.5|96653.2|96506.3|56
1652833820000|2022-05-18 00:30:20|96664.2|96521.8|96656.3|96519.4|96671.2|96522.1|96656.3|96518.7|48
1652833830000|2022-05-18 00:30:30|96654.5|96519.3|96659.9|96524.3|96667.2|96525.1|96654.5|96508.3|47
1652833840000|2022-05-18 00:30:40|96660|96524.5|96649.1|96521.7|96662|96559.5|96605.9|96517.8|38
1652833850000|2022-05-18 00:30:50|96650.7|96522.6|96655.2|96503.6|96655.2|96560.3|96597.7|96500.5|39
1652833860000|2022-05-18 00:31:00|96656.3|96507.1|96661.8|96510.3|96667.8|96520.4|96650.4|96506.8|54
1652833870000|2022-05-18 00:31:10|96653.6|96504.9|96646.3|96509.1|96668.6|96553.1|96602.5|96498.2|63
1652833880000|2022-05-18 00:31:20|96646.4|96509.9|96654.3|96512|96654.3|96512.7|96637.2|96505|34
1652833890000|2022-05-18 00:31:30|96659.4|96511.9|96650.9|96508.8|96659.4|96511.9|96641.5|96498.6|58
1652833900000|2022-05-18 00:31:40|96651.4|96509|96639.8|96510.2|96651.4|96546.7|96596.7|96509|60
1652833910000|2022-05-18 00:31:50|96639.5|96509.9|96653|96510.1|96653|96512.4|96636.6|96508.1|51
1652833920000|2022-05-18 00:32:00|96647.2|96512.8|96636.4|96506.9|96648.7|96548.3|96593.1|96501.9|60
1652833930000|2022-05-18 00:32:10|96634.1|96508.5|96629.5|96504.2|96637.8|96545.8|96587.2|96496.3|61
1652833940000|2022-05-18 00:32:20|96591.5|96541.5|96636.6|96503.5|96639.2|96542.2|96587.5|96499.8|36
1652833950000|2022-05-18 00:32:30|96633.4|96504.5|96637.4|96501.6|96653.4|96505.4|96633.4|96495|38
1652833960000|2022-05-18 00:32:40|96637.1|96502.4|96630.4|96502|96638.8|96543.9|96589|96499.1|44
1652833970000|2022-05-18 00:32:50|96634.6|96496.1|96638|96491.2|96649.8|96539|96587.5|96488.8|75
1652833980000|2022-05-18 00:33:00|96637.3|96491.3|96641.9|96503.8|96652.5|96550.6|96593.7|96491.3|66
1652833990000|2022-05-18 00:33:10|96643.7|96501.8|96635.1|96508.6|96645|96547.2|96592.3|96499.8|53
1652834000000|2022-05-18 00:33:20|96636.4|96508.2|96648.2|96514.7|96674.6|96546.9|96591.1|96500.8|63
1652834010000|2022-05-18 00:33:30|96655|96508.4|96644.2|96509.7|96655|96512.6|96639.5|96506.4|59
1652834020000|2022-05-18 00:33:40|96644.3|96509.5|96647|96510.1|96653.7|96512.9|96637.5|96506.2|51
1652834030000|2022-05-18 00:33:50|96648.2|96509.8|96603.6|96553.6|96648.9|96553.6|96599.6|96509.8|44
1652834040000|2022-05-18 00:34:00|96605.3|96555.3|96610.8|96560.8|96649.1|96561.2|96601.3|96515.1|47
1652834050000|2022-05-18 00:34:10|96610.7|96560.7|96653.3|96514.7|96664|96562.7|96610|96512.5|43
1652834060000|2022-05-18 00:34:20|96652.3|96515.7|96643.6|96516.1|96657.6|96560.3|96604.2|96510.9|48
1652834070000|2022-05-18 00:34:30|96643.4|96516|96605.9|96555.9|96656.4|96556.2|96601.3|96512.1|45
1652834080000|2022-05-18 00:34:40|96605.4|96555.4|96642|96511.7|96668.2|96555.4|96603.7|96507.5|52
1652834090000|2022-05-18 00:34:50|96642.1|96511.8|96641.4|96509|96656.9|96514.9|96635.9|96494.9|57
1652834100000|2022-05-18 00:35:00|96644.1|96507.6|96632.5|96504|96647.3|96512|96632.5|96495.5|56
1652834110000|2022-05-18 00:35:10|96632.6|96504.2|96630.5|96500.3|96644.2|96541.7|96591.7|96491.7|49
1652834120000|2022-05-18 00:35:20|96629.1|96500.6|96640.3|96497.2|96642.7|96500.6|96629.1|96493.9|45
1652834130000|2022-05-18 00:35:30|96636.2|96498.5|96637.2|96508|96652.7|96508|96631.6|96496.1|58
1652834140000|2022-05-18 00:35:40|96638|96507.7|96630|96504.2|96642|96548.2|96590.4|96504.2|47
1652834150000|2022-05-18 00:35:50|96632.1|96504.9|96634|96508.4|96636.4|96546.9|96592.5|96504.5|41
1652834160000|2022-05-18 00:36:00|96634.7|96507.4|96590.4|96540.4|96644.6|96549.5|96587.6|96502.4|44
1652834170000|2022-05-18 00:36:10|96589.9|96539.9|96638|96500.1|96644.7|96540.9|96589.9|96493.3|61
1652834180000|2022-05-18 00:36:20|96636.4|96500.3|96632.7|96504.3|96643.7|96541.1|96591.1|96497.8|53
1652834190000|2022-05-18 00:36:30|96632.6|96504|96655.4|96504.8|96655.4|96541.7|96591.7|96501.6|62
1652834200000|2022-05-18 00:36:40|96655.5|96504.6|96662.8|96512.6|96668.1|96558.4|96600.7|96504|60
1652834210000|2022-05-18 00:36:50|96660|96514.6|96654.5|96517.4|96667.5|96521.8|96650.5|96514.6|42
1652834220000|2022-05-18 00:37:00|96660.6|96512.5|96653.7|96517.4|96663.7|96518.5|96649.9|96511.1|44
1652834230000|2022-05-18 00:37:10|96650|96515.9|96640.3|96514.6|96651.3|96557.2|96604.4|96513.7|59
1652834240000|2022-05-18 00:37:20|96639.9|96514.1|96608.5|96558.5|96654.5|96558.5|96606|96504.7|60
1652834250000|2022-05-18 00:37:30|96654.4|96517.6|96646.3|96513|96656.6|96557.1|96605.4|96512.9|49
1652834260000|2022-05-18 00:37:40|96647|96512.8|96645.8|96507.3|96649.6|96554.8|96596.1|96496.6|63
1652834270000|2022-05-18 00:37:50|96647.6|96507.2|96654.8|96510.8|96660.4|96548.3|96598.3|96500.1|59
1652834280000|2022-05-18 00:38:00|96655.2|96513|96646|96520.3|96657|96553.4|96603.4|96503.2|57
1652834290000|2022-05-18 00:38:10|96659.5|96516.3|96650.5|96515.9|96660.6|96518.5|96643.7|96513.8|57
1652834300000|2022-05-18 00:38:20|96650.4|96515.7|96650.7|96503.2|96654.6|96515.8|96637.6|96494.3|56
1652834310000|2022-05-18 00:38:30|96651.5|96505|96647.6|96516.2|96653.2|96517.8|96642.8|96505|62
1652834320000|2022-05-18 00:38:40|96646.6|96517.8|96645.3|96517.3|96649.3|96555.7|96605.5|96515.9|35
1652834330000|2022-05-18 00:38:50|96646.2|96517.2|96604.8|96554.8|96652|96555.5|96604.1|96514.2|38
1652834340000|2022-05-18 00:39:00|96604.7|96554.7|96665.6|96526.5|96665.6|96555.5|96604.6|96510.9|56
1652834350000|2022-05-18 00:39:10|96665.8|96526.8|96660|96521.6|96670.6|96527.7|96647.4|96512.6|55
1652834360000|2022-05-18 00:39:20|96657.6|96522.6|96657.4|96524.6|96663.1|96525.4|96654.6|96515.1|51
1652834370000|2022-05-18 00:39:30|96657.2|96525|96653.7|96525|96657.2|96525.1|96651.2|96519.2|27
1652834380000|2022-05-18 00:39:40|96656.5|96524.2|96654|96526.1|96661.4|96563.3|96612.8|96524.2|42
1652834390000|2022-05-18 00:39:50|96651.8|96526|96650.9|96516.7|96662.7|96528|96649.7|96515.8|41
1652834400000|2022-05-18 00:40:00|96657.3|96517.7|96659|96524.4|96659|96526|96647.5|96513.6|47
1652834410000|2022-05-18 00:40:10|96658.8|96524.3|96655.6|96515.3|96675.8|96524.3|96650.2|96514.9|51
1652834420000|2022-05-18 00:40:20|96655|96515.6|96648.8|96516.5|96657.9|96517.9|96648.8|96514|33
1652834430000|2022-05-18 00:40:30|96648.7|96516.4|96649.7|96519|96653.6|96559.3|96609.3|96514.4|30
1652834440000|2022-05-18 00:40:40|96648.1|96520.8|96658|96517.9|96659.7|96522.6|96646|96517.9|26
1652834450000|2022-05-18 00:40:50|96651.8|96519.8|96638.6|96510.6|96658.4|96555.4|96603.1|96506.5|41
1652834460000|2022-05-18 00:41:00|96642.4|96507.5|96657.8|96519.1|96657.8|96521.9|96642.4|96507.5|52
1652834470000|2022-05-18 00:41:10|96656.7|96516.7|96657.1|96522.8|96661.2|96561.6|96608.3|96516.7|48
1652834480000|2022-05-18 00:41:20|96656.4|96522.3|96665.3|96520.5|96667.9|96523.7|96653.7|96515.7|43
1652834490000|2022-05-18 00:41:30|96665.9|96519.6|96661.7|96524.5|96670.7|96524.5|96659.6|96517|37
1652834500000|2022-05-18 00:41:40|96665.1|96526.2|96650.9|96512.8|96672.8|96532.4|96646.4|96505.5|40
1652834510000|2022-05-18 00:41:50|96653.8|96512.4|96657.3|96517.7|96659.9|96518.9|96651.7|96511.5|46
1652834520000|2022-05-18 00:42:00|96657.5|96518|96651.6|96517.7|96660.3|96518.5|96645.9|96515.8|45
1652834530000|2022-05-18 00:42:10|96652.5|96516.3|96643.6|96504.1|96667.4|96516.5|96638.6|96500.8|58
1652834540000|2022-05-18 00:42:20|96644|96504.5|96651.1|96518.3|96660.6|96554.7|96602.3|96504.5|61
1652834550000|2022-05-18 00:42:30|96651|96518.1|96645.9|96520.4|96653.2|96556.4|96600.5|96513.7|43
1652834560000|2022-05-18 00:42:40|96646|96520.7|96651.5|96518.4|96652|96521.3|96645.7|96518.4|43
1652834570000|2022-05-18 00:42:50|96649.1|96519.4|96646.2|96518.7|96649.2|96556.4|96602.6|96511.8|44
1652834580000|2022-05-18 00:43:00|96645.9|96518.5|96654.1|96515.3|96672.6|96553.9|96603.9|96498.5|61
1652834590000|2022-05-18 00:43:10|96604|96554|96603|96553|96650.6|96555.4|96601.4|96513.3|47
1652834600000|2022-05-18 00:43:20|96603.2|96553.2|96603.6|96553.6|96664.2|96556.9|96602.9|96509.2|60
1652834610000|2022-05-18 00:43:30|96602.9|96552.9|96648|96514.4|96649.8|96559.2|96602.9|96514|51
1652834620000|2022-05-18 00:43:40|96648.3|96514.6|96648.8|96512.9|96656.6|96554.9|96603.7|96511.6|37
1652834630000|2022-05-18 00:43:50|96648.3|96513|96650.2|96515.6|96682.6|96553.7|96601|96503.1|67
1652834640000|2022-05-18 00:44:00|96650.4|96515.4|96648.2|96517|96657.6|96519.5|96643.9|96510.8|56
1652834650000|2022-05-18 00:44:10|96648.1|96512.7|96649.7|96514.9|96649.7|96518.6|96644.9|96512.7|25
1652834660000|2022-05-18 00:44:20|96649.6|96514.8|96645.4|96515.6|96654.5|96557.4|96604.2|96505|57
1652834670000|2022-05-18 00:44:30|96648.7|96515.4|96640.6|96505.5|96650.7|96552.3|96598.5|96503|61
1652834680000|2022-05-18 00:44:40|96643.5|96505.3|96643.1|96507.8|96651.1|96545.4|96594.5|96503.8|41
1652834690000|2022-05-18 00:44:50|96643|96507.6|96643.3|96510.4|96649|96510.5|96641|96505.1|41
1652834700000|2022-05-18 00:45:00|96643.2|96510.1|96648.8|96514.1|96651.3|96514.1|96643.2|96510.1|35
1652834710000|2022-05-18 00:45:10|96649.3|96514.9|96601.3|96551.3|96649.5|96552.9|96598|96514.9|39
1652834720000|2022-05-18 00:45:20|96601.2|96551.2|96649.7|96504.1|96651.5|96556.8|96591.8|96502.3|47
1652834730000|2022-05-18 00:45:30|96647.6|96506.4|96645.1|96505.4|96651.5|96508.6|96639.9|96501.3|49
1652834740000|2022-05-18 00:45:40|96644.3|96506.5|96630.9|96491.9|96654.4|96538.5|96585.7|96486.1|59
1652834750000|2022-05-18 00:45:50|96628.6|96494.3|96630.9|96492.5|96638|96496.5|96623.3|96484.4|52
1652834760000|2022-05-18 00:46:00|96631.3|96492.7|96620.5|96487.3|96638|96497.6|96620.5|96487.3|47
1652834770000|2022-05-18 00:46:10|96620.8|96487.5|96628.4|96493.2|96629.4|96496.7|96620.8|96486.3|38
1652834780000|2022-05-18 00:46:20|96628.5|96493.3|96590.3|96540.3|96631.2|96542.5|96587.7|96493.3|38
1652834790000|2022-05-18 00:46:30|96590.5|96540.5|96589|96539|96630.4|96541.5|96588.8|96502.4|28
1652834800000|2022-05-18 00:46:40|96589.2|96539.2|96586.2|96536.2|96590.6|96540.6|96583.5|96533.5|35
1652834810000|2022-05-18 00:46:50|96585.1|96535.1|96614.1|96488.9|96628.8|96538.3|96582.5|96477.8|32
1652834820000|2022-05-18 00:47:00|96619.7|96489.5|96620.9|96488.1|96633.1|96530.2|96579.9|96482.1|47
1652834830000|2022-05-18 00:47:10|96623|96485.7|96619.4|96489.3|96625.3|96489.9|96616|96485.1|31
1652834840000|2022-05-18 00:47:20|96617.2|96489.8|96581.4|96531.4|96622.3|96531.4|96581.4|96483.7|30
1652834850000|2022-05-18 00:47:30|96621.5|96496.4|96586|96536|96624.9|96536.3|96583|96495.5|26
1652834860000|2022-05-18 00:47:40|96586.2|96536.2|96587.9|96537.9|96625.8|96537.9|96572.9|96498.2|39
1652834870000|2022-05-18 00:47:50|96587.1|96537.1|96624.8|96497|96634.4|96538.3|96582.6|96494|48
1652834880000|2022-05-18 00:48:00|96625.7|96498.5|96586.1|96536.1|96629.4|96539.2|96582.4|96495.8|44
1652834890000|2022-05-18 00:48:10|96586|96536|96648.5|96511.8|96648.5|96555.4|96584.2|96497.6|47
1652834900000|2022-05-18 00:48:20|96660.1|96508.8|96655.8|96526.3|96679.1|96566.3|96601.7|96499.9|58
1652834910000|2022-05-18 00:48:30|96655.7|96524.7|96668.1|96528.4|96669.3|96569.2|96608.5|96520.5|57
1652834920000|2022-05-18 00:48:40|96664.9|96525.5|96660.3|96530.4|96667.6|96567.6|96616.6|96525.3|37
1652834930000|2022-05-18 00:48:50|96659.8|96529.9|96650.4|96524.3|96664.1|96567.3|96615.9|96518.1|48
1652834940000|2022-05-18 00:49:00|96649.5|96523.8|96619.7|96569.7|96674.2|96570.7|96619.2|96519.6|50
1652834950000|2022-05-18 00:49:10|96619.6|96569.6|96660|96528.8|96667.2|96570.1|96619.6|96524.2|28
1652834960000|2022-05-18 00:49:20|96659.6|96529.1|96662.7|96522.2|96665.5|96568.7|96607.8|96513.3|58
1652834970000|2022-05-18 00:49:30|96661|96523.3|96668.3|96529.5|96684.1|96577.4|96617.2|96520.4|62
1652834980000|2022-05-18 00:49:40|96667.9|96530.8|96619.8|96569.8|96672.9|96569.8|96618|96526.7|47
1652834990000|2022-05-18 00:49:50|96620.2|96570.2|96657.2|96531.4|96659.9|96570.2|96615.3|96523.2|43
1652835000000|2022-05-18 00:50:00|96657.4|96531.6|96660.9|96530.9|96663.7|96569.4|96612.8|96521.1|45
1652835010000|2022-05-18 00:50:10|96652.9|96521.4|96658|96518.7|96664.7|96563.7|96613.4|96517.3|64
1652835020000|2022-05-18 00:50:20|96657.8|96518.5|96650.9|96513.2|96657.8|96558.7|96607.6|96513|51
1652835030000|2022-05-18 00:50:30|96649.7|96515.1|96643.9|96498.5|96656.6|96546.7|96596.7|96489|54
1652835040000|2022-05-18 00:50:40|96641.8|96501.7|96644.7|96496.9|96654.5|96502|96641.8|96490.3|29
1652835050000|2022-05-18 00:50:50|96645.2|96497.8|96651.8|96502.5|96688.9|96526.3|96643.8|96496.1|77
1652835060000|2022-05-18 00:51:00|96650.9|96503.1|96640.8|96501.4|96661.9|96507.6|96632.3|96493.8|62
1652835070000|2022-05-18 00:51:10|96638.3|96502.2|96638.9|96499.2|96654.6|96507.4|96637.7|96492.3|57
1652835080000|2022-05-18 00:51:20|96637.8|96501.1|96642.6|96504.3|96645.4|96504.3|96636.3|96499.3|38
1652835090000|2022-05-18 00:51:30|96642.3|96503.1|96659.5|96516.2|96679.1|96561.9|96611.9|96488.7|45
1652835100000|2022-05-18 00:51:40|96658.9|96515.4|96648.9|96509.6|96674.6|96518.2|96639|96502.5|52
1652835110000|2022-05-18 00:51:50|96651.9|96509.8|96655.2|96506|96663.1|96520.1|96651|96502.4|41
1652835120000|2022-05-18 00:52:00|96655|96506.1|96658|96511.4|96676.4|96524.8|96648.2|96503.2|56
1652835130000|2022-05-18 00:52:10|96671.4|96500.8|96662.1|96513.2|96671.4|96513.4|96659.6|96500.8|44
1652835140000|2022-05-18 00:52:20|96661|96513.8|96651.5|96514.6|96661|96518.4|96647.7|96512.3|37
1652835150000|2022-05-18 00:52:30|96646.2|96512.1|96656|96502|96657.4|96512.5|96644.6|96500.4|46
1652835160000|2022-05-18 00:52:40|96654.5|96502.3|96651.9|96501.2|96659.9|96503.3|96650.8|96494.6|51
1652835170000|2022-05-18 00:52:50|96652.8|96500.8|96650.2|96504|96654.1|96505.9|96639.9|96495.4|49
1652835180000|2022-05-18 00:53:00|96650|96503.9|96653.1|96504.4|96655|96504.8|96648.9|96496.8|39
1652835190000|2022-05-18 00:53:10|96652.8|96504|96643.5|96489.5|96654.5|96507.3|96636.2|96471.2|64
1652835200000|2022-05-18 00:53:20|96642.8|96491.3|96646.1|96481.2|96650.4|96498.7|96640.7|96479.8|51
1652835210000|2022-05-18 00:53:30|96643.8|96482.1|96644.2|96484.6|96646.1|96494.5|96638.7|96478.5|68
1652835220000|2022-05-18 00:53:40|96645.4|96483.9|96642.1|96488|96647.1|96494.4|96629.2|96479.8|63
1652835230000|2022-05-18 00:53:50|96640.4|96489.7|96639.9|96493.8|96653.3|96494.2|96632.5|96485.5|58
1652835240000|2022-05-18 00:54:00|96638.7|96494|96647.2|96500.5|96656.9|96503|96631.8|96492.6|59
1652835250000|2022-05-18 00:54:10|96653.8|96494.7|96600.3|96468.9|96655|96509.3|96557.7|96467.6|47
1652835260000|2022-05-18 00:54:20|96609.1|96467.1|96554.3|96504.3|96613|96504.3|96545.7|96455.2|53
1652835270000|2022-05-18 00:54:30|96554.1|96504.1|96550.6|96500.6|96555.7|96505.7|96549.3|96499.3|38
1652835280000|2022-05-18 00:54:40|96550.7|96500.7|96551.2|96501.2|96552.2|96502.2|96550.2|96500.2|42
1652835290000|2022-05-18 00:54:50|96551.3|96501.3|96561.4|96511.4|96562.5|96512.5|96551.3|96501.3|29
1652835300000|2022-05-18 00:55:00|96562.2|96512.2|96597|96547|96635.4|96550.4|96562.2|96506.5|66
1652835310000|2022-05-18 00:55:10|96597.5|96547.5|96599.3|96549.3|96599.8|96549.8|96591.4|96541.4|59
1652835320000|2022-05-18 00:55:20|96599.2|96549.2|96598.5|96548.5|96600.9|96550.9|96598.5|96548.5|24
1652835330000|2022-05-18 00:55:30|96598.3|96548.3|96600|96550|96601.5|96551.5|96597.2|96547.2|29
1652835340000|2022-05-18 00:55:40|96601.2|96551.2|96601.4|96551.4|96602.1|96552.1|96597.4|96547.4|30
1652835350000|2022-05-18 00:55:50|96600.9|96550.9|96599.9|96549.9|96603|96553|96596.7|96546.7|45
1652835360000|2022-05-18 00:56:00|96600|96550|96600.1|96550.1|96602.4|96552.4|96597.4|96547.4|41
1652835370000|2022-05-18 00:56:10|96598.4|96548.4|96598.8|96548.8|96600.4|96550.4|96596|96546|44
1652835380000|2022-05-18 00:56:20|96599.1|96549.1|96602.2|96552.2|96603.9|96553.9|96595.9|96545.9|40
1652835390000|2022-05-18 00:56:30|96599.9|96549.9|96602.1|96552.1|96602.6|96552.6|96599.4|96549.4|27
1652835400000|2022-05-18 00:56:40|96601.8|96551.8|96605.9|96555.9|96606|96556|96601.8|96551.8|26
1652835410000|2022-05-18 00:56:50|96605.7|96555.7|96611|96561|96613.4|96563.4|96605.3|96555.3|28
1652835420000|2022-05-18 00:57:00|96609.6|96559.6|96606.2|96556.2|96612.2|96562.2|96604.8|96554.8|45
1652835430000|2022-05-18 00:57:10|96606.6|96556.6|96604.9|96554.9|96606.6|96556.6|96604.3|96554.3|33
1652835440000|2022-05-18 00:57:20|96605.3|96555.3|96608.6|96558.6|96608.6|96558.6|96604.7|96554.7|32
1652835450000|2022-05-18 00:57:30|96608.5|96558.5|96604.2|96554.2|96608.5|96558.5|96598.3|96548.3|38
1652835460000|2022-05-18 00:57:40|96604.6|96554.6|96611.7|96561.7|96611.7|96561.7|96598.6|96548.6|43
1652835470000|2022-05-18 00:57:50|96611.5|96561.5|96598.7|96548.7|96611.7|96561.7|96598.5|96548.5|40
1652835480000|2022-05-18 00:58:00|96601.3|96551.3|96604.7|96554.7|96604.7|96554.7|96596.3|96546.3|51
1652835490000|2022-05-18 00:58:10|96606.9|96556.9|96603.9|96553.9|96606.9|96556.9|96598.6|96548.6|63
1652835500000|2022-05-18 00:58:20|96604.4|96554.4|96595.3|96545.3|96604.4|96554.4|96591.9|96541.9|54
1652835510000|2022-05-18 00:58:30|96595.1|96545.1|96596|96546|96596.3|96546.3|96590.8|96540.8|37
1652835520000|2022-05-18 00:58:40|96596.4|96546.4|96599.2|96549.2|96599.7|96549.7|96595.5|96545.5|33
1652835530000|2022-05-18 00:58:50|96599.4|96549.4|96619.5|96569.5|96686.7|96596.2|96598.6|96524.3|60
1652835540000|2022-05-18 00:59:00|96620.3|96570.3|96618.6|96568.6|96661.4|96573|96597.7|96520.4|72
1652835550000|2022-05-18 00:59:10|96619|96569|96625.1|96575.1|96627.1|96577.1|96619|96569|56
1652835560000|2022-05-18 00:59:20|96625.2|96575.2|96627.2|96577.2|96628.3|96578.3|96625.2|96575.2|41
1652835570000|2022-05-18 00:59:30|96627.4|96577.4|96628.9|96578.9|96629.2|96579.2|96627.1|96577.1|40
1652835580000|2022-05-18 00:59:40|96628.8|96578.8|96634|96584|96634.2|96584.2|96627.6|96577.6|31
1652835590000|2022-05-18 00:59:50|96633.2|96583.2|96631.4|96581.4|96633.4|96583.4|96630.4|96580.4|29
1652835600000|2022-05-18 01:00:00|96631.7|96581.7|96629.8|96579.8|96641|96591|96629.8|96579.8|57
1652835610000|2022-05-18 01:00:10|96629.9|96579.9|96631.9|96581.9|96639.8|96589.8|96629.9|96579.9|42
1652835620000|2022-05-18 01:00:20|96631.5|96581.5|96647.3|96597.3|96648.2|96598.2|96628.7|96578.7|63
1652835630000|2022-05-18 01:00:30|96648|96598|96641.3|96591.3|96648.1|96598.1|96636.8|96586.8|49
1652835640000|2022-05-18 01:00:40|96641.7|96591.7|96641.5|96591.5|96642.7|96592.7|96640|96590|39
1652835650000|2022-05-18 01:00:50|96642.3|96592.3|96639.9|96589.9|96645.1|96595.1|96637.9|96587.9|46
1652835660000|2022-05-18 01:01:00|96640|96590|96638.5|96588.5|96641.7|96591.7|96638.2|96588.2|42
1652835670000|2022-05-18 01:01:10|96638.9|96588.9|96639.2|96589.2|96640|96590|96636|96586|43
1652835680000|2022-05-18 01:01:20|96638.8|96588.8|96648.6|96598.6|96649.9|96599.9|96638.8|96588.8|52
1652835690000|2022-05-18 01:01:30|96648.3|96598.3|96650.3|96600.3|96652.1|96602.1|96648.2|96598.2|35
1652835700000|2022-05-18 01:01:40|96650.4|96600.4|96661.1|96611.1|96692.4|96612|96650.4|96564.8|43
1652835710000|2022-05-18 01:01:50|96661|96611|96661|96611|96682.6|96632.6|96660.1|96610.1|56
1652835720000|2022-05-18 01:02:00|96661.9|96611.9|96646.9|96596.9|96662.8|96612.8|96645|96595|54
1652835730000|2022-05-18 01:02:10|96646.6|96596.6|96659|96609|96659|96609|96646.4|96596.4|54
1652835740000|2022-05-18 01:02:20|96660.3|96610.3|96659.1|96609.1|96662.1|96612.1|96658.2|96608.2|47
1652835750000|2022-05-18 01:02:30|96659.5|96609.5|96657.2|96607.2|96659.5|96609.5|96656|96606|27
1652835760000|2022-05-18 01:02:40|96657.1|96607.1|96658.1|96608.1|96658.9|96608.9|96657.1|96607.1|33
1652835770000|2022-05-18 01:02:50|96658.2|96608.2|96660|96610|96660.1|96610.1|96658|96608|30
1652835780000|2022-05-18 01:03:00|96660.1|96610.1|96660.7|96610.7|96661.9|96611.9|96659.7|96609.7|30
1652835790000|2022-05-18 01:03:10|96660.6|96610.6|96661.6|96611.6|96662|96612|96653.8|96603.8|35
1652835800000|2022-05-18 01:03:20|96661.5|96611.5|96664.7|96614.7|96666.1|96616.1|96660.8|96610.8|30
1652835810000|2022-05-18 01:03:30|96664.3|96614.3|96664.7|96614.7|96667.9|96617.9|96664.3|96614.3|33
1652835820000|2022-05-18 01:03:40|96664.1|96614.1|96663.3|96613.3|96665.6|96615.6|96662.4|96612.4|31
1652835830000|2022-05-18 01:03:50|96663.5|96613.5|96662.1|96612.1|96665|96615|96660.2|96610.2|27
1652835840000|2022-05-18 01:04:00|96662|96612|96661.7|96611.7|96669.9|96619.9|96660|96610|44
1652835850000|2022-05-18 01:04:10|96661|96611|96665.1|96615.1|96667.6|96617.6|96661|96611|35
1652835860000|2022-05-18 01:04:20|96664.8|96614.8|96663.1|96613.1|96664.8|96614.8|96662.3|96612.3|23
1652835870000|2022-05-18 01:04:30|96663|96613|96658.1|96608.1|96666.7|96616.7|96657.6|96607.6|30
1652835880000|2022-05-18 01:04:40|96658|96608|96659|96609|96660.2|96610.2|96657.2|96607.2|36
1652835890000|2022-05-18 01:04:50|96658.6|96608.6|96661.5|96611.5|96667.2|96617.2|96657.9|96607.9|44
1652835900000|2022-05-18 01:05:00|96661.8|96611.8|96665|96615|96666.4|96616.4|96661.1|96611.1|28
1652835910000|2022-05-18 01:05:10|96665.2|96615.2|96660.6|96610.6|96665.5|96615.5|96660.6|96610.6|36
1652835920000|2022-05-18 01:05:20|96660.5|96610.5|96660.8|96610.8|96663|96613|96660.4|96610.4|31
1652835930000|2022-05-18 01:05:30|96660.7|96610.7|96659.6|96609.6|96661.1|96611.1|96654.7|96604.7|35
1652835940000|2022-05-18 01:05:40|96660|96610|96661.4|96611.4|96661.4|96611.4|96659.7|96609.7|14
1652835950000|2022-05-18 01:05:50|96661.8|96611.8|96668.8|96618.8|96672.2|96622.2|96659.7|96609.7|41
1652835960000|2022-05-18 01:06:00|96668|96618|96662.2|96612.2|96672.4|96622.4|96661.7|96611.7|38
1652835970000|2022-05-18 01:06:10|96662.1|96612.1|96661.5|96611.5|96667|96617|96660.3|96610.3|41
1652835980000|2022-05-18 01:06:20|96661.3|96611.3|96666.6|96616.6|96668.6|96618.6|96661.3|96611.3|44
1652835990000|2022-05-18 01:06:30|96666.8|96616.8|96656.9|96606.9|96700.6|96620.8|96656.9|96572.6|52
1652836000000|2022-05-18 01:06:40|96657.9|96607.9|96653|96603|96659.2|96609.2|96653|96603|34
1652836010000|2022-05-18 01:06:50|96652.5|96602.5|96666.3|96616.3|96666.5|96616.5|96652.5|96602.5|27
1652836020000|2022-05-18 01:07:00|96666.4|96616.4|96669.6|96619.6|96717.5|96619.6|96665.2|96574.2|39
1652836030000|2022-05-18 01:07:10|96669.3|96619.3|96668|96618|96709.4|96620.7|96667.2|96583.6|32
1652836040000|2022-05-18 01:07:20|96668.9|96618.9|96667.3|96617.3|96670.7|96620.7|96667.3|96617.3|28
1652836050000|2022-05-18 01:07:30|96667.2|96617.2|96655.4|96605.4|96668.5|96618.5|96654.4|96604.4|35
1652836060000|2022-05-18 01:07:40|96655.3|96605.3|96655.5|96605.5|96656.6|96606.6|96654.8|96604.8|31
1652836070000|2022-05-18 01:07:50|96655.7|96605.7|96649|96599|96655.7|96605.7|96648.4|96598.4|26
1652836080000|2022-05-18 01:08:00|96649.1|96599.1|96638.4|96588.4|96649.6|96599.6|96633.4|96583.4|58
1652836090000|2022-05-18 01:08:10|96638.6|96588.6|96635.4|96585.4|96639|96589|96635|96585|32
1652836100000|2022-05-18 01:08:20|96635|96585|96636.7|96586.7|96641.5|96591.5|96635|96585|29
1652836110000|2022-05-18 01:08:30|96636.3|96586.3|96642.1|96592.1|96643.6|96593.6|96636.3|96586.3|42
1652836120000|2022-05-18 01:08:40|96641.9|96591.9|96631.9|96581.9|96646.4|96596.4|96631.2|96581.2|49
1652836130000|2022-05-18 01:08:50|96634.2|96584.2|96635.8|96585.8|96636|96586|96629.9|96579.9|41
1652836140000|2022-05-18 01:09:00|96635.6|96585.6|96625.7|96575.7|96675.9|96588|96623.9|96549.9|48
1652836150000|2022-05-18 01:09:10|96626|96576|96621.9|96571.9|96626.1|96576.1|96620.6|96570.6|34
1652836160000|2022-05-18 01:09:20|96621.8|96571.8|96623.7|96573.7|96624.3|96574.3|96620.3|96570.3|33
1652836170000|2022-05-18 01:09:30|96624.2|96574.2|96625.2|96575.2|96628.1|96578.1|96623.6|96573.6|26
1652836180000|2022-05-18 01:09:40|96624.6|96574.6|96625.1|96575.1|96625.2|96575.2|96624.3|96574.3|25
1652836190000|2022-05-18 01:09:50|96627.8|96577.8|96628.2|96578.2|96636.1|96586.1|96625.8|96575.8|44
1652836200000|2022-05-18 01:10:00|96628|96578|96629.2|96579.2|96630.4|96580.4|96628|96578|24
1652836210000|2022-05-18 01:10:10|96629.4|96579.4|96629.7|96579.7|96631.3|96581.3|96628.8|96578.8|26
1652836220000|2022-05-18 01:10:20|96629.1|96579.1|96627.9|96577.9|96629.1|96579.1|96626.3|96576.3|26
1652836230000|2022-05-18 01:10:30|96627.8|96577.8|96630.1|96580.1|96630.7|96580.7|96627.2|96577.2|31
1652836240000|2022-05-18 01:10:40|96630.3|96580.3|96675.2|96547.7|96676.9|96590.2|96627|96546.3|40
1652836250000|2022-05-18 01:10:50|96676.5|96546.7|96639.5|96589.5|96676.5|96589.8|96634.5|96546.7|36
1652836260000|2022-05-18 01:11:00|96639.2|96589.2|96641.2|96591.2|96680.3|96591.9|96638.6|96553.1|25
1652836270000|2022-05-18 01:11:10|96641.4|96591.4|96638.6|96588.6|96641.4|96591.4|96637.4|96587.4|31
1652836280000|2022-05-18 01:11:20|96638.4|96588.4|96641|96591|96641.5|96591.5|96638.1|96588.1|35
1652836290000|2022-05-18 01:11:30|96639.7|96589.7|96649.7|96599.7|96649.7|96599.7|96639.2|96589.2|26
1652836300000|2022-05-18 01:11:40|96649.8|96599.8|96645.9|96595.9|96685.6|96599.8|96644.4|96559.7|23
1652836310000|2022-05-18 01:11:50|96646|96596|96648.5|96598.5|96648.5|96598.5|96646|96596|20
1652836320000|2022-05-18 01:12:00|96648.4|96598.4|96646.8|96596.8|96687|96599|96645.6|96561.4|35
1652836330000|2022-05-18 01:12:10|96646.9|96596.9|96696.6|96570|96696.6|96599.3|96646.1|96570|29
1652836340000|2022-05-18 01:12:20|96659|96609|96650.7|96600.7|96695.4|96609|96650.2|96561.9|31
1652836350000|2022-05-18 01:12:30|96650.6|96600.6|96649.4|96599.4|96653.5|96603.5|96648.8|96598.8|33
1652836360000|2022-05-18 01:12:40|96649.5|96599.5|96650.9|96600.9|96651.2|96601.2|96649.5|96599.5|23
1652836370000|2022-05-18 01:12:50|96651.1|96601.1|96651.5|96601.5|96651.5|96601.5|96651.1|96601.1|15
1652836380000|2022-05-18 01:13:00|96650.4|96600.4|96652|96602|96654.5|96604.5|96649.8|96599.8|32
1652836390000|2022-05-18 01:13:10|96651.8|96601.8|96652.8|96602.8|96654.2|96604.2|96651.1|96601.1|27
1652836400000|2022-05-18 01:13:20|96651.8|96601.8|96649.9|96599.9|96653.5|96603.5|96648.8|96598.8|19
1652836410000|2022-05-18 01:13:30|96649.7|96599.7|96651.5|96601.5|96651.5|96601.5|96649.7|96599.7|25
1652836420000|2022-05-18 01:13:40|96651.4|96601.4|96653.3|96603.3|96653.4|96603.4|96649.1|96599.1|29
1652836430000|2022-05-18 01:13:50|96653.2|96603.2|96652.6|96602.6|96655.5|96605.5|96650.9|96600.9|33
1652836440000|2022-05-18 01:14:00|96652.8|96602.8|96647.4|96597.4|96652.9|96602.9|96647.4|96597.4|26
1652836450000|2022-05-18 01:14:10|96647.1|96597.1|96648.7|96598.7|96687.9|96602.3|96647.1|96561.9|32
1652836460000|2022-05-18 01:14:20|96648.8|96598.8|96649.4|96599.4|96650|96600|96648.8|96598.8|25
1652836470000|2022-05-18 01:14:30|96649.5|96599.5|96651.2|96601.2|96651.5|96601.5|96649.4|96599.4|25
1652836480000|2022-05-18 01:14:40|96651.7|96601.7|96653.5|96603.5|96654.8|96604.8|96651.7|96601.7|36
1652836490000|2022-05-18 01:14:50|96653.4|96603.4|96654.3|96604.3|96655|96605|96653.4|96603.4|30
1652836500000|2022-05-18 01:15:00|96654|96604|96653.7|96603.7|96655.4|96605.4|96651.6|96601.6|37
1652836510000|2022-05-18 01:15:10|96653.5|96603.5|96650.5|96600.5|96653.6|96603.6|96650.4|96600.4|25
1652836520000|2022-05-18 01:15:20|96650.3|96600.3|96658.8|96608.8|96658.8|96608.8|96648.6|96598.6|39
1652836530000|2022-05-18 01:15:30|96658.4|96608.4|96663.7|96613.7|96664.5|96614.5|96658.4|96608.4|47
1652836540000|2022-05-18 01:15:40|96663.8|96613.8|96670|96620|96672|96622|96663.7|96613.7|47
1652836550000|2022-05-18 01:15:50|96670.4|96620.4|96666.3|96616.3|96681.4|96631.4|96665.8|96615.8|44
1652836560000|2022-05-18 01:16:00|96668.5|96618.5|96667.3|96617.3|96711.3|96620.8|96667|96580.7|48
1652836570000|2022-05-18 01:16:10|96667.2|96617.2|96667.8|96617.8|96668.1|96618.1|96667.2|96617.2|18
1652836580000|2022-05-18 01:16:20|96667.7|96617.7|96661.6|96611.6|96667.8|96617.8|96659.5|96609.5|28
1652836590000|2022-05-18 01:16:30|96661.8|96611.8|96664.1|96614.1|96705.5|96614.8|96660.1|96572.5|32
1652836600000|2022-05-18 01:16:40|96664.3|96614.3|96664.3|96614.3|96665.3|96615.3|96664|96614|27
1652836610000|2022-05-18 01:16:50|96664.4|96614.4|96661.8|96611.8|96666.8|96616.8|96661.8|96611.8|22
1652836620000|2022-05-18 01:17:00|96662.9|96612.9|96667|96617|96667|96617|96662.7|96612.7|18
1652836630000|2022-05-18 01:17:10|96667.4|96617.4|96664.3|96614.3|96668.3|96618.3|96660.1|96610.1|21
1652836640000|2022-05-18 01:17:20|96663.1|96613.1|96669.2|96619.2|96670.6|96620.6|96663.1|96613.1|39
1652836650000|2022-05-18 01:17:30|96668.9|96618.9|96665.6|96615.6|96671.9|96621.9|96664.4|96614.4|33
1652836660000|2022-05-18 01:17:40|96665.5|96615.5|96666.7|96616.7|96669.7|96619.7|96665|96615|32
1652836670000|2022-05-18 01:17:50|96667.8|96617.8|96672.5|96622.5|96713.1|96630.1|96667.8|96586.3|40
1652836680000|2022-05-18 01:18:00|96672.9|96622.9|96670.5|96620.5|96713.3|96627.4|96669.4|96588|33
1652836690000|2022-05-18 01:18:10|96671.3|96621.3|96670.1|96620.1|96673.5|96623.5|96668|96618|26
1652836700000|2022-05-18 01:18:20|96670|96620|96671|96621|96672.7|96622.7|96669.7|96619.7|30
1652836710000|2022-05-18 01:18:30|96670.9|96620.9|96666.5|96616.5|96671.3|96621.3|96666.5|96616.5|22
1652836720000|2022-05-18 01:18:40|96666.4|96616.4|96666.3|96616.3|96668.3|96618.3|96666.1|96616.1|25
1652836730000|2022-05-18 01:18:50|96665.7|96615.7|96664.6|96614.6|96669.6|96619.6|96664.6|96614.6|23
1652836740000|2022-05-18 01:19:00|96664.4|96614.4|96662.4|96612.4|96668.5|96618.5|96661.4|96611.4|34
1652836750000|2022-05-18 01:19:10|96664|96614|96661.8|96611.8|96664|96614|96660.9|96610.9|29
1652836760000|2022-05-18 01:19:20|96661.7|96611.7|96670.9|96620.9|96671.7|96621.7|96661.6|96611.6|40
1652836770000|2022-05-18 01:19:30|96671|96621|96673.5|96623.5|96711.8|96623.5|96669.9|96585.1|26
1652836780000|2022-05-18 01:19:40|96673.4|96623.4|96674|96624|96674.7|96624.7|96669.9|96619.9|35
1652836790000|2022-05-18 01:19:50|96672.6|96622.6|96672.9|96622.9|96673.8|96623.8|96672.6|96622.6|26
1652836800000|2022-05-18 01:20:00|96674.5|96624.5|96672.2|96622.2|96675|96625|96671.3|96621.3|25
1652836810000|2022-05-18 01:20:10|96672|96622|96669.3|96619.3|96673.1|96623.1|96668.7|96618.7|38
1652836820000|2022-05-18 01:20:20|96669.2|96619.2|96669.7|96619.7|96669.7|96619.7|96668.9|96618.9|16
1652836830000|2022-05-18 01:20:30|96669|96619|96667.9|96617.9|96704.8|96621.7|96659.3|96576.4|55
1652836840000|2022-05-18 01:20:40|96667.6|96617.6|96670.7|96620.7|96673.4|96623.4|96667.6|96617.6|28
1652836850000|2022-05-18 01:20:50|96671|96621|96672.5|96622.5|96720.1|96626.9|96671|96584.7|36
1652836860000|2022-05-18 01:21:00|96671.7|96621.7|96669.2|96619.2|96671.7|96621.7|96667|96617|20
1652836870000|2022-05-18 01:21:10|96669|96619|96668.7|96618.7|96673.4|96623.4|96668|96618|42
1652836880000|2022-05-18 01:21:20|96669|96619|96666.6|96616.6|96708.5|96620.6|96660.5|96578.6|56
1652836890000|2022-05-18 01:21:30|96666.7|96616.7|96666.4|96616.4|96667.6|96617.6|96666.3|96616.3|25
1652836900000|2022-05-18 01:21:40|96665.2|96615.2|96667|96617|96667.8|96617.8|96665.2|96615.2|25
1652836910000|2022-05-18 01:21:50|96666.9|96616.9|96671.7|96621.7|96714.5|96627.1|96666.8|96584.9|37
1652836920000|2022-05-18 01:22:00|96672.9|96622.9|96717.8|96589.5|96721.7|96629.5|96672.9|96587.9|34
1652836930000|2022-05-18 01:22:10|96717.5|96589.3|96678.3|96628.3|96717.7|96628.4|96675.9|96589.3|28
1652836940000|2022-05-18 01:22:20|96678.1|96628.1|96675.7|96625.7|96679.2|96629.2|96673.5|96623.5|40
1652836950000|2022-05-18 01:22:30|96676.2|96626.2|96675.9|96625.9|96676.5|96626.5|96674.5|96624.5|25
1652836960000|2022-05-18 01:22:40|96675.8|96625.8|96682.6|96632.6|96687.6|96637.6|96675.8|96625.8|39
1652836970000|2022-05-18 01:22:50|96682.5|96632.5|96683|96633|96683.8|96633.8|96682.5|96632.5|16
1652836980000|2022-05-18 01:23:00|96682.9|96632.9|96739.4|96598|96739.5|96641.7|96682.9|96598|46
1652836990000|2022-05-18 01:23:10|96735.5|96600.2|96694.1|96644.1|96735.5|96644.1|96688.5|96600.2|34
1652837000000|2022-05-18 01:23:20|96694.4|96644.4|96696.6|96646.6|96738.9|96646.6|96694.4|96605.8|31
1652837010000|2022-05-18 01:23:30|96696.1|96646.1|96696.9|96646.9|96743.8|96648.5|96695.4|96607.2|36
1652837020000|2022-05-18 01:23:40|96698.6|96648.6|96743.4|96612.6|96743.5|96651.6|96698.6|96610.4|32
1652837030000|2022-05-18 01:23:50|96740.3|96614.2|96701.2|96651.2|96740.8|96652.6|96700.3|96614.2|26
1652837040000|2022-05-18 01:24:00|96701.4|96651.4|96699.6|96649.6|96739.4|96651.5|96691.9|96605.4|54
1652837050000|2022-05-18 01:24:10|96699.9|96649.9|96699.7|96649.7|96700.5|96650.5|96699.2|96649.2|27
1652837060000|2022-05-18 01:24:20|96700|96650|96698.6|96648.6|96700|96650|96698.2|96648.2|18
1652837070000|2022-05-18 01:24:30|96698.4|96648.4|96695.2|96645.2|96699|96649|96693.3|96643.3|22
1652837080000|2022-05-18 01:24:40|96695.3|96645.3|96699|96649|96739.7|96649.5|96695.3|96611|25
1652837090000|2022-05-18 01:24:50|96698.8|96648.8|96699.6|96649.6|96701.9|96651.9|96697|96647|26
1652837100000|2022-05-18 01:25:00|96700|96650|96704.2|96654.2|96749|96661.1|96700|96612.8|39
1652837110000|2022-05-18 01:25:10|96704.5|96654.5|96701.9|96651.9|96740.1|96654.5|96700.3|96613.7|34
1652837120000|2022-05-18 01:25:20|96702.1|96652.1|96739.7|96611.1|96741.9|96652.2|96701.1|96611.1|24
1652837130000|2022-05-18 01:25:30|96738.8|96611.3|96692.1|96642.1|96738.8|96645.8|96690.7|96603.8|42
1652837140000|2022-05-18 01:25:40|96691.8|96641.8|96732.8|96606.1|96736.3|96643.4|96691.8|96603.1|25
1652837150000|2022-05-18 01:25:50|96693.5|96643.5|96733.7|96608.6|96735.6|96643.8|96693.2|96605.8|25
1652837160000|2022-05-18 01:26:00|96737|96608.7|96694.8|96644.8|96738|96651.5|96690.8|96608.7|35
1652837170000|2022-05-18 01:26:10|96695.8|96645.8|96701.4|96651.4|96701.6|96651.6|96694.9|96644.9|35
1652837180000|2022-05-18 01:26:20|96701.5|96651.5|96742.4|96614.2|96745|96652.4|96698.9|96612.2|31
1652837190000|2022-05-18 01:26:30|96745|96611.5|96741.2|96615.3|96745|96653.1|96699.4|96611.5|28
1652837200000|2022-05-18 01:26:40|96746.7|96611.6|96708.8|96658.8|96751|96660.5|96698.8|96611|49
1652837210000|2022-05-18 01:26:50|96710.3|96660.3|96763.3|96618.7|96764.9|96665.5|96710|96618.7|46
1652837220000|2022-05-18 01:27:00|96761.2|96620.8|96754.1|96627.9|96762.8|96627.9|96753.6|96619|33
1652837230000|2022-05-18 01:27:10|96755.6|96626.6|96756.9|96624.3|96758|96628.1|96753.8|96622.4|25
1652837240000|2022-05-18 01:27:20|96757|96624.7|96760.4|96629.7|96760.9|96674.3|96709.6|96624.7|40
1652837250000|2022-05-18 01:27:30|96760|96629.5|96716|96666|96766|96669.6|96715.4|96625.6|40
1652837260000|2022-05-18 01:27:40|96715.4|96665.4|96712.7|96662.7|96755.2|96666.4|96709.3|96627.8|26
1652837270000|2022-05-18 01:27:50|96712.6|96662.6|96713.3|96663.3|96713.3|96663.3|96710.8|96660.8|23
1652837280000|2022-05-18 01:28:00|96712.5|96662.5|96714|96664|96715.2|96665.2|96712.5|96662.5|26
1652837290000|2022-05-18 01:28:10|96707.5|96657.5|96713.4|96663.4|96750.9|96663.4|96706.6|96618.8|25
1652837300000|2022-05-18 01:28:20|96713.1|96663.1|96718.1|96668.1|96761.4|96668.1|96709.2|96621|43
1652837310000|2022-05-18 01:28:30|96719.9|96669.9|96762|96628.5|96763.2|96669.9|96716.8|96626.6|25
1652837320000|2022-05-18 01:28:40|96759.3|96630.2|96717.9|96667.9|96759.4|96669|96717.8|96630.2|20
1652837330000|2022-05-18 01:28:50|96718|96668|96715.1|96665.1|96756.3|96669|96715.1|96631.1|19
1652837340000|2022-05-18 01:29:00|96715.3|96665.3|96708.6|96658.6|96751.3|96665.3|96708.1|96620.1|36
1652837350000|2022-05-18 01:29:10|96747.5|96621|96752.4|96621.1|96756.8|96662.3|96708.7|96618.9|35
1652837360000|2022-05-18 01:29:20|96752.1|96620.7|96701.5|96651.5|96752.1|96652.7|96698.5|96615.9|45
1652837370000|2022-05-18 01:29:30|96701.6|96651.6|96744.1|96604.6|96748.3|96651.7|96695.9|96601.3|27
1652837380000|2022-05-18 01:29:40|96742.2|96606.1|96742.7|96608.5|96745.3|96609.1|96738|96605.1|27
1652837390000|2022-05-18 01:29:50|96743.9|96607.8|96740.3|96612.9|96748|96613.6|96739.9|96607.8|37
1652837400000|2022-05-18 01:30:00|96740.4|96613|96728.9|96678.9|96759.9|96679.9|96703.4|96606.6|62
1652837410000|2022-05-18 01:30:10|96729.5|96679.5|96896.1|96716.7|96903|96743.1|96729.5|96635.3|78
1652837420000|2022-05-18 01:30:20|96894|96696.5|96846.2|96714.8|96894|96751.9|96801.9|96696.5|73
1652837430000|2022-05-18 01:30:30|96845.9|96714.5|96860.5|96703.7|96860.5|96714.8|96837.8|96699|67
1652837440000|2022-05-18 01:30:40|96860.8|96703|96822.8|96688.2|96861.2|96717.5|96822.2|96679|66
1652837450000|2022-05-18 01:30:50|96823.1|96688.3|96829.1|96696.7|96844.5|96696.7|96822.6|96683.3|66
1652837460000|2022-05-18 01:31:00|96829.7|96695.8|96821|96687.3|96832|96696.7|96817.7|96686.1|48
1652837470000|2022-05-18 01:31:10|96821.1|96687.4|96762.1|96712.1|96822.7|96719.6|96761.6|96675.5|67
1652837480000|2022-05-18 01:31:20|96761.9|96711.9|96807.3|96676.3|96818|96717.1|96761.9|96670.9|57
1652837490000|2022-05-18 01:31:30|96807.4|96676.4|96812.7|96674.3|96821.9|96723.4|96770.2|96668|51
1652837500000|2022-05-18 01:31:40|96812.6|96674.1|96812.3|96683.2|96817.2|96717.9|96767.8|96674.1|43
1652837510000|2022-05-18 01:31:50|96812|96683.1|96773.6|96723.6|96812|96723.7|96770.6|96683|37
1652837520000|2022-05-18 01:32:00|96775.9|96725.9|96779.5|96729.5|96837.3|96729.5|96775.5|96684.8|53
1652837530000|2022-05-18 01:32:10|96780.6|96730.6|96808.6|96758.6|96850.2|96762.6|96780.4|96685.9|67
1652837540000|2022-05-18 01:32:20|96809.1|96759.1|96833.5|96704.4|96845.5|96759.2|96791.4|96694.3|54
1652837550000|2022-05-18 01:32:30|96834.4|96703.4|96846.3|96702.6|96849.2|96706.4|96832.5|96701.6|52
1652837560000|2022-05-18 01:32:40|96845.7|96703.3|96802.5|96752.5|96845.9|96752.5|96799.3|96702.3|53
1652837570000|2022-05-18 01:32:50|96802.7|96752.7|96853.7|96712.4|96862.6|96759.9|96802.7|96709.1|53
1652837580000|2022-05-18 01:33:00|96853.2|96712.6|96856.1|96721.5|96874.2|96761.4|96805.4|96711|62
1652837590000|2022-05-18 01:33:10|96856.5|96721.7|96850.4|96718.9|96871.7|96728.7|96850.4|96717.5|58
1652837600000|2022-05-18 01:33:20|96852.8|96715.2|96860.4|96721.4|96863.3|96723.4|96849.2|96715|52
1652837610000|2022-05-18 01:33:30|96858.8|96723.3|96812.2|96762.2|96860.5|96762.2|96812.2|96717|50
1652837620000|2022-05-18 01:33:40|96812.4|96762.4|96826.5|96776.5|96865.2|96777.8|96811|96723.6|56
1652837630000|2022-05-18 01:33:50|96864.3|96739.3|96851.4|96719|96864.4|96776.8|96807.8|96716.1|53
1652837640000|2022-05-18 01:34:00|96853.1|96717.2|96827.5|96777.5|96867.4|96778.8|96816.8|96717.2|57
1652837650000|2022-05-18 01:34:10|96827.7|96777.7|96818.5|96768.5|96864.2|96777.7|96818.5|96731.2|43
1652837660000|2022-05-18 01:34:20|96818.1|96768.1|96867.3|96733.3|96868.6|96775.3|96817.2|96731|46
1652837670000|2022-05-18 01:34:30|96825.2|96775.2|96832.6|96782.6|96880.6|96791.3|96825.2|96737.2|51
1652837680000|2022-05-18 01:34:40|96870|96744|96878.8|96744.3|96878.8|96789.6|96830.4|96740.3|53
1652837690000|2022-05-18 01:34:50|96875.6|96746.9|96874.1|96747.1|96877.1|96747.8|96874.1|96744|37
1652837700000|2022-05-18 01:35:00|96873.9|96747.2|96819|96769|96877.6|96783.9|96815.4|96725.8|48
1652837710000|2022-05-18 01:35:10|96818.8|96768.8|96810.5|96760.5|96820|96770|96805.8|96755.8|52
1652837720000|2022-05-18 01:35:20|96810.4|96760.4|96808.4|96758.4|96810.8|96760.8|96807.7|96757.7|37
1652837730000|2022-05-18 01:35:30|96808.2|96758.2|96855.7|96722.7|96856.3|96762.5|96807.4|96717.1|46
1652837740000|2022-05-18 01:35:40|96853.3|96724.9|96825|96775|96861.3|96778.4|96822.6|96724.9|47
1652837750000|2022-05-18 01:35:50|96824.9|96774.9|96818.7|96768.7|96857.8|96774.9|96817.4|96728.1|51
1652837760000|2022-05-18 01:36:00|96818.8|96768.8|96827.7|96777.7|96864.8|96778.1|96818.6|96734.7|41
1652837770000|2022-05-18 01:36:10|96827.9|96777.9|96827.2|96777.2|96876.5|96782.6|96824.5|96731.4|45
1652837780000|2022-05-18 01:36:20|96827.3|96777.3|96820.9|96770.9|96868.3|96778.4|96820.9|96734.4|42
1652837790000|2022-05-18 01:36:30|96821.1|96771.1|96823.5|96773.5|96862.6|96774|96820.4|96729.3|42
1652837800000|2022-05-18 01:36:40|96823.6|96773.6|96824.3|96774.3|96861.2|96774.3|96822.9|96736.1|25
1652837810000|2022-05-18 01:36:50|96824.1|96774.1|96822.3|96772.3|96824.4|96774.4|96819.5|96769.5|26
1652837820000|2022-05-18 01:37:00|96822.1|96772.1|96859.3|96728.2|96862.9|96772.7|96812.7|96725.7|46
1652837830000|2022-05-18 01:37:10|96858.6|96728|96822.8|96772.8|96861.4|96773.1|96818.9|96726|45
1652837840000|2022-05-18 01:37:20|96822.6|96772.6|96822|96772|96867.1|96773.7|96821.8|96731.8|42
1652837850000|2022-05-18 01:37:30|96822.1|96772.1|96823|96773|96823.4|96773.4|96822.1|96772.1|25
1652837860000|2022-05-18 01:37:40|96822.8|96772.8|96824.7|96774.7|96825.3|96775.3|96817.9|96767.9|39
1652837870000|2022-05-18 01:37:50|96867.1|96739.9|96830.8|96780.8|96867.1|96782.1|96822.5|96739.5|43
1652837880000|2022-05-18 01:38:00|96830.4|96780.4|96869.1|96733.4|96869.1|96780.4|96826.9|96733.3|38
1652837890000|2022-05-18 01:38:10|96868.8|96733.9|96818.6|96768.6|96868.8|96772.2|96818.3|96732.1|46
1652837900000|2022-05-18 01:38:20|96818.8|96768.8|96821.5|96771.5|96822.6|96772.6|96818.8|96768.8|25
1652837910000|2022-05-18 01:38:30|96821.3|96771.3|96825.8|96775.8|96825.8|96775.8|96821.3|96771.3|26
1652837920000|2022-05-18 01:38:40|96825.5|96775.5|96819.1|96769.1|96825.5|96775.5|96816.9|96766.9|32
1652837930000|2022-05-18 01:38:50|96818.7|96768.7|96822.7|96772.7|96824.6|96774.6|96818.7|96768.7|27
1652837940000|2022-05-18 01:39:00|96822.6|96772.6|96866.7|96736.6|96869.3|96775.8|96821.8|96734|36
1652837950000|2022-05-18 01:39:10|96864.8|96738.7|96825.9|96775.9|96868.4|96775.9|96823.8|96737.1|28
1652837960000|2022-05-18 01:39:20|96825.3|96775.3|96800.5|96750.5|96825.4|96775.4|96800.1|96750.1|53
1652837970000|2022-05-18 01:39:30|96800.4|96750.4|96786.1|96736.1|96826.8|96753.7|96782.3|96689.7|45
1652837980000|2022-05-18 01:39:40|96786.3|96736.3|96778|96728|96786.3|96736.3|96769.4|96719.4|52
1652837990000|2022-05-18 01:39:50|96777.9|96727.9|96768.3|96718.3|96781.8|96731.8|96768.3|96718.3|51
1652838000000|2022-05-18 01:40:00|96768.7|96718.7|96779.3|96729.3|96819.9|96729.3|96765.9|96683.3|57
1652838010000|2022-05-18 01:40:10|96778.6|96728.6|96787.4|96737.4|96823.2|96739.6|96773.3|96697|54
1652838020000|2022-05-18 01:40:20|96788.3|96738.3|96793|96743|96836.5|96745.9|96788.3|96701.3|54
1652838030000|2022-05-18 01:40:30|96793.3|96743.3|96798.6|96748.6|96834.8|96750.4|96793.1|96705.1|49
1652838040000|2022-05-18 01:40:40|96798.7|96748.7|96801.7|96751.7|96801.7|96751.7|96798.6|96748.6|29
1652838050000|2022-05-18 01:40:50|96801.8|96751.8|96800.5|96750.5|96841.5|96756.1|96799.3|96711.6|29
1652838060000|2022-05-18 01:41:00|96801.4|96751.4|96803.9|96753.9|96845.9|96754.2|96800.4|96710.1|41
1652838070000|2022-05-18 01:41:10|96804|96754|96795.9|96745.9|96843.9|96754.3|96793.6|96705.3|49
1652838080000|2022-05-18 01:41:20|96796.1|96746.1|96797.4|96747.4|96799.2|96749.2|96796.1|96746.1|38
1652838090000|2022-05-18 01:41:30|96797.2|96747.2|96806.3|96756.3|96807.1|96757.1|96797.2|96747.2|44
1652838100000|2022-05-18 01:41:40|96806.2|96756.2|96808.2|96758.2|96810.2|96760.2|96806.2|96756.2|39
1652838110000|2022-05-18 01:41:50|96808.1|96758.1|96820.5|96770.5|96824.8|96774.8|96807.9|96757.9|34
1652838120000|2022-05-18 01:42:00|96822.1|96772.1|96858|96728|96858|96775.4|96818.8|96728|45
1652838130000|2022-05-18 01:42:10|96857.4|96727.9|96847.4|96719.3|96858.4|96764.7|96808.1|96717.9|43
1652838140000|2022-05-18 01:42:20|96808.8|96758.8|96812.9|96762.9|96849.6|96763.2|96808.8|96719.9|38
1652838150000|2022-05-18 01:42:30|96812.8|96762.8|96813.3|96763.3|96813.3|96763.3|96808.5|96758.5|39
1652838160000|2022-05-18 01:42:40|96813.1|96763.1|96821.9|96771.9|96859|96772|96813|96727.9|42
1652838170000|2022-05-18 01:42:50|96821.5|96771.5|96863|96733.2|96863.3|96774.7|96821.5|96732.8|38
1652838180000|2022-05-18 01:43:00|96861.4|96733.3|96823.8|96773.8|96862.2|96774.2|96822.4|96733.3|25
1652838190000|2022-05-18 01:43:10|96824|96774|96823.4|96773.4|96864.8|96776.2|96819.8|96734.5|37
1652838200000|2022-05-18 01:43:20|96824.3|96774.3|96832.9|96782.9|96865|96783.1|96824.2|96738.1|43
1652838210000|2022-05-18 01:43:30|96832.7|96782.7|96834.3|96784.3|96872.2|96785.6|96831.7|96741.9|36
1652838220000|2022-05-18 01:43:40|96875.8|96742|96831.9|96781.9|96875.8|96782.7|96829.3|96741.4|29
1652838230000|2022-05-18 01:43:50|96832|96782|96831.6|96781.6|96832.6|96782.6|96831.4|96781.4|26
1652838240000|2022-05-18 01:44:00|96831.7|96781.7|96852.8|96802.8|96872.9|96802.8|96831.7|96746.5|46
1652838250000|2022-05-18 01:44:10|96852.3|96802.3|96867.5|96817.5|96867.5|96817.5|96852.3|96802.3|63
1652838260000|2022-05-18 01:44:20|96867.9|96817.9|96892.2|96764.3|96895.6|96818.4|96853.8|96761.5|51
1652838270000|2022-05-18 01:44:30|96893.1|96763.5|96840|96790|96893.6|96802.1|96839|96749.5|56
1652838280000|2022-05-18 01:44:40|96839.7|96789.7|96879.9|96738.8|96883.4|96789.7|96834.3|96736.7|53
1652838290000|2022-05-18 01:44:50|96878|96741|96855.5|96805.5|96892.1|96806.4|96839.9|96739.1|46
1652838300000|2022-05-18 01:45:00|96904.4|96755.4|96888.9|96760.6|96904.4|96798.1|96845|96752.9|57
1652838310000|2022-05-18 01:45:10|96889|96760.9|96848.4|96798.4|96890.3|96799.5|96847.9|96753.5|42
1652838320000|2022-05-18 01:45:20|96848.5|96798.5|96890.3|96759.7|96893.4|96801.3|96848.3|96758.3|30
1652838330000|2022-05-18 01:45:30|96888.8|96758.4|96850.5|96800.5|96888.8|96800.5|96848.9|96757.7|31
1652838340000|2022-05-18 01:45:40|96850.4|96800.4|96863.7|96813.7|96864.3|96814.3|96850.4|96800.4|39
1652838350000|2022-05-18 01:45:50|96863.5|96813.5|96854.1|96804.1|96896.4|96814|96852.6|96764|54
1652838360000|2022-05-18 01:46:00|96854.5|96804.5|96868.4|96818.4|96894.3|96821.1|96854.4|96765.5|41
1652838370000|2022-05-18 01:46:10|96867|96817|96870.7|96820.7|96875.7|96825.7|96865.8|96815.8|60
1652838380000|2022-05-18 01:46:20|96873|96823|96883.8|96833.8|96926.3|96841.3|96873|96794.9|61
1652838390000|2022-05-18 01:46:30|96884.4|96834.4|96882.5|96832.5|96925.1|96837.8|96880.5|96790|47
1652838400000|2022-05-18 01:46:40|96882.3|96832.3|96887.8|96837.8|96928.2|96838.2|96882.3|96792.5|50
1652838410000|2022-05-18 01:46:50|96889.7|96839.7|96891.7|96841.7|96932.5|96842.8|96884.9|96800.1|51
1652838420000|2022-05-18 01:47:00|96890.8|96840.8|96890.7|96840.7|96936.6|96845.7|96889.4|96800.5|53
1652838430000|2022-05-18 01:47:10|96890.5|96840.5|96884.3|96834.3|96923.4|96840.5|96875|96786.8|42
1652838440000|2022-05-18 01:47:20|96884.4|96834.4|96888.7|96838.7|96926.8|96838.9|96884.4|96798.4|46
1652838450000|2022-05-18 01:47:30|96932.4|96796.2|96927.7|96800|96932.7|96800.7|96926.8|96796.2|37
1652838460000|2022-05-18 01:47:40|96927.5|96799.9|96885.9|96835.9|96927.7|96837|96884.6|96799.1|29
1652838470000|2022-05-18 01:47:50|96886|96836|96886.5|96836.5|96887.2|96837.2|96885|96835|37
1652838480000|2022-05-18 01:48:00|96886.4|96836.4|96923.5|96795.9|96923.7|96838.2|96882.1|96795.8|41
1652838490000|2022-05-18 01:48:10|96884.1|96834.1|96894|96844|96924.7|96844.2|96883.7|96798.8|45
1652838500000|2022-05-18 01:48:20|96893.8|96843.8|96877.3|96827.3|96894.1|96844.1|96875.2|96825.2|38
1652838510000|2022-05-18 01:48:30|96877.4|96827.4|96874.2|96824.2|96880.6|96830.6|96870.6|96820.6|42
1652838520000|2022-05-18 01:48:40|96874|96824|96871.5|96821.5|96915.5|96824|96871.1|96782|44
1652838530000|2022-05-18 01:48:50|96871|96821|96870.2|96820.2|96918.1|96821.9|96870.2|96780.3|27
1652838540000|2022-05-18 01:49:00|96870.3|96820.3|96873.5|96823.5|96916.2|96824.6|96870.1|96782.7|41
1652838550000|2022-05-18 01:49:10|96873.8|96823.8|96870.8|96820.8|96911.6|96823.8|96865.9|96777.5|39
1652838560000|2022-05-18 01:49:20|96871.4|96821.4|96866.8|96816.8|96873.5|96823.5|96866.4|96816.4|36
1652838570000|2022-05-18 01:49:30|96866.7|96816.7|96903.8|96776.7|96909.2|96816.7|96859.6|96771.4|45
1652838580000|2022-05-18 01:49:40|96905.9|96774.9|96867.8|96817.8|96906.3|96818.1|96862.6|96774.9|26
1652838590000|2022-05-18 01:49:50|96867.7|96817.7|96865.9|96815.9|96868.2|96818.2|96865.3|96815.3|34
1652838600000|2022-05-18 01:50:00|96865.8|96815.8|96857|96807|96865.8|96815.8|96856.3|96806.3|40
1652838610000|2022-05-18 01:50:10|96857.1|96807.1|96847.6|96797.6|96858.4|96808.4|96847.6|96797.6|47
1652838620000|2022-05-18 01:50:20|96847.4|96797.4|96889.3|96761|96889.8|96800.7|96846.8|96761|47
1652838630000|2022-05-18 01:50:30|96891.3|96760.5|96852.4|96802.4|96892.1|96802.4|96850.7|96760.5|44
1652838640000|2022-05-18 01:50:40|96852.1|96802.1|96856.5|96806.5|96856.8|96806.8|96850.1|96800.1|37
1652838650000|2022-05-18 01:50:50|96856.7|96806.7|96853.6|96803.6|96893.4|96807.6|96846.7|96767.3|47
1652838660000|2022-05-18 01:51:00|96853.4|96803.4|96893.1|96767.6|96900.9|96814.6|96852|96762|56
1652838670000|2022-05-18 01:51:10|96896.1|96761.3|96844.7|96794.7|96896.1|96801.1|96842.6|96760.9|41
1652838680000|2022-05-18 01:51:20|96845|96795|96844.6|96794.6|96887.6|96795.4|96844|96753.4|34
1652838690000|2022-05-18 01:51:30|96844.8|96794.8|96841.8|96791.8|96882.9|96794.8|96841.1|96756.7|27
1652838700000|2022-05-18 01:51:40|96842|96792|96847.8|96797.8|96886.6|96798.8|96841.6|96760.3|29
1652838710000|2022-05-18 01:51:50|96848|96798|96850.7|96800.7|96900.1|96805.6|96847.6|96761.7|40
1652838720000|2022-05-18 01:52:00|96850.9|96800.9|96846.9|96796.9|96851.1|96801.1|96842.4|96792.4|34
1652838730000|2022-05-18 01:52:10|96846.7|96796.7|96849.4|96799.4|96849.4|96799.4|96846.5|96796.5|27
1652838740000|2022-05-18 01:52:20|96849.1|96799.1|96846.6|96796.6|96849.1|96799.1|96844.4|96794.4|24
1652838750000|2022-05-18 01:52:30|96846.5|96796.5|96854.5|96804.5|96857.1|96807.1|96846|96796|38
1652838760000|2022-05-18 01:52:40|96853.5|96803.5|96854.4|96804.4|96894.6|96807.4|96853.3|96763|39
1652838770000|2022-05-18 01:52:50|96854.2|96804.2|96855|96805|96897.1|96805.2|96851|96762|40
1652838780000|2022-05-18 01:53:00|96854.7|96804.7|96866|96816|96866|96816|96854.7|96804.7|39
1652838790000|2022-05-18 01:53:10|96866.5|96816.5|96895.5|96768.7|96895.5|96816.8|96857.1|96768.7|44
1652838800000|2022-05-18 01:53:20|96857.1|96807.1|96858.5|96808.5|96859.3|96809.3|96857|96807|28
1652838810000|2022-05-18 01:53:30|96858.7|96808.7|96862.6|96812.6|96862.6|96812.6|96858.1|96808.1|28
1652838820000|2022-05-18 01:53:40|96863|96813|96862.3|96812.3|96866.4|96816.4|96859|96809|35
1652838830000|2022-05-18 01:53:50|96864.4|96814.4|96868.2|96818.2|96868.2|96818.2|96861.1|96811.1|33
1652838840000|2022-05-18 01:54:00|96867.5|96817.5|96875|96825|96908.7|96825.8|96866|96781.4|48
1652838850000|2022-05-18 01:54:10|96875.7|96825.7|96883.7|96833.7|96883.9|96833.9|96875.5|96825.5|43
1652838860000|2022-05-18 01:54:20|96883.6|96833.6|96883.2|96833.2|96884.2|96834.2|96882.2|96832.2|32
1652838870000|2022-05-18 01:54:30|96883.4|96833.4|96890.3|96840.3|96890.5|96840.5|96883.2|96833.2|31
1652838880000|2022-05-18 01:54:40|96890.4|96840.4|96891.3|96841.3|96891.9|96841.9|96889.9|96839.9|25
1652838890000|2022-05-18 01:54:50|96891.9|96841.9|96886.8|96836.8|96891.9|96841.9|96886.7|96836.7|25
1652838900000|2022-05-18 01:55:00|96886.4|96836.4|96886.6|96836.6|96887|96837|96885.8|96835.8|26
1652838910000|2022-05-18 01:55:10|96886.7|96836.7|96883.5|96833.5|96888|96838|96882.7|96832.7|38
1652838920000|2022-05-18 01:55:20|96883.6|96833.6|96886.1|96836.1|96886.2|96836.2|96882.8|96832.8|26
1652838930000|2022-05-18 01:55:30|96886.3|96836.3|96875|96825|96927.5|96836.3|96874.6|96786.1|33
1652838940000|2022-05-18 01:55:40|96875.3|96825.3|96876.1|96826.1|96913.6|96826.2|96874.9|96787.3|21
1652838950000|2022-05-18 01:55:50|96876|96826|96861.2|96811.2|96876|96826|96861.2|96811.2|42
1652838960000|2022-05-18 01:56:00|96861.3|96811.3|96902.5|96769.9|96902.5|96811.8|96860.8|96769.9|33
1652838970000|2022-05-18 01:56:10|96899.1|96773.2|96862.9|96812.9|96902.1|96812.9|96860.8|96773.2|22
1652838980000|2022-05-18 01:56:20|96863|96813|96863.4|96813.4|96901.4|96817.6|96862.3|96776|36
1652838990000|2022-05-18 01:56:30|96862.6|96812.6|96839.5|96789.5|96894.6|96812.6|96839|96753.8|57
1652839000000|2022-05-18 01:56:40|96839.6|96789.6|96843.4|96793.4|96885.3|96796.1|96839.4|96752.1|38
1652839010000|2022-05-18 01:56:50|96843.8|96793.8|96844.4|96794.4|96886|96797.1|96842.2|96756.9|39
1652839020000|2022-05-18 01:57:00|96844|96794|96847.1|96797.1|96884.4|96797.4|96843.9|96758.1|33
1652839030000|2022-05-18 01:57:10|96847.4|96797.4|96847.5|96797.5|96848.7|96798.7|96847.1|96797.1|28
1652839040000|2022-05-18 01:57:20|96847.7|96797.7|96842.5|96792.5|96881.4|96797.7|96838.7|96747.1|43
1652839050000|2022-05-18 01:57:30|96842.6|96792.6|96847.9|96797.9|96883.1|96798.5|96841.9|96751|39
1652839060000|2022-05-18 01:57:40|96847.8|96797.8|96851|96801|96851.3|96801.3|96847.7|96797.7|27
1652839070000|2022-05-18 01:57:50|96850.7|96800.7|96848.3|96798.3|96850.9|96800.9|96845.2|96795.2|33
1652839080000|2022-05-18 01:58:00|96847.2|96797.2|96848|96798|96849|96799|96846.9|96796.9|29
1652839090000|2022-05-18 01:58:10|96848.4|96798.4|96840.6|96790.6|96882.4|96800.4|96838.4|96746.6|42
1652839100000|2022-05-18 01:58:20|96840.8|96790.8|96841.7|96791.7|96883.2|96792.7|96839.9|96750.9|45
1652839110000|2022-05-18 01:58:30|96842.1|96792.1|96838|96788|96879.7|96793|96838|96750|47
1652839120000|2022-05-18 01:58:40|96838.2|96788.2|96836.1|96786.1|96838.5|96788.5|96835.8|96785.8|26
1652839130000|2022-05-18 01:58:50|96836.3|96786.3|96840.9|96790.9|96880.1|96795|96835.6|96750.3|40
1652839140000|2022-05-18 01:59:00|96840.6|96790.6|96842.4|96792.4|96843.2|96793.2|96839.2|96789.2|41
1652839150000|2022-05-18 01:59:10|96842.2|96792.2|96830.2|96780.2|96875.7|96792.3|96829.8|96746.9|45
1652839160000|2022-05-18 01:59:20|96829.8|96779.8|96832.8|96782.8|96833.6|96783.6|96829.2|96779.2|40
1652839170000|2022-05-18 01:59:30|96833.1|96783.1|96840.1|96790.1|96878.6|96790.1|96831.6|96751.4|38
1652839180000|2022-05-18 01:59:40|96839.9|96789.9|96837|96787|96875.2|96794.2|96836|96746.8|46
1652839190000|2022-05-18 01:59:50|96837.1|96787.1|96837.4|96787.4|96838.3|96788.3|96834.8|96784.8|36
1652839200000|2022-05-18 02:00:00|96837.5|96787.5|96839.7|96789.7|96842.2|96792.2|96837.5|96787.5|43
1652839210000|2022-05-18 02:00:10|96839.5|96789.5|96835.1|96785.1|96875|96789.5|96833|96748.9|44
1652839220000|2022-05-18 02:00:20|96834.2|96784.2|96835.2|96785.2|96836.2|96786.2|96831.7|96781.7|38
1652839230000|2022-05-18 02:00:30|96835.7|96785.7|96844.3|96794.3|96880.8|96794.5|96835.2|96752.8|36
1652839240000|2022-05-18 02:00:40|96845.1|96795.1|96841.3|96791.3|96846.5|96796.5|96840.2|96790.2|28
1652839250000|2022-05-18 02:00:50|96845.5|96795.5|96843.8|96793.8|96846.1|96796.1|96843.6|96793.6|34
1652839260000|2022-05-18 02:01:00|96844.3|96794.3|96889.3|96759.7|96889.6|96799|96841.4|96757.2|49
1652839270000|2022-05-18 02:01:10|96889.2|96759.5|96852.3|96802.3|96889.2|96803.9|96848|96759.5|36
1652839280000|2022-05-18 02:01:20|96852.1|96802.1|96851.6|96801.6|96893.3|96803.6|96851.4|96760.7|28
1652839290000|2022-05-18 02:01:30|96851.8|96801.8|96854.6|96804.6|96857.2|96807.2|96851.6|96801.6|26
1652839300000|2022-05-18 02:01:40|96854.5|96804.5|96850.7|96800.7|96859.1|96809.1|96846.8|96796.8|43
1652839310000|2022-05-18 02:01:50|96849.9|96799.9|96853|96803|96853.9|96803.9|96848.4|96798.4|40
1652839320000|2022-05-18 02:02:00|96852.1|96802.1|96858.2|96808.2|96897.9|96814|96852.1|96769.7|26
1652839330000|2022-05-18 02:02:10|96858.4|96808.4|96864.7|96814.7|96898.3|96814.7|96857.1|96769.5|40
1652839340000|2022-05-18 02:02:20|96864.6|96814.6|96861.6|96811.6|96904.1|96814.6|96860.8|96776.6|44
1652839350000|2022-05-18 02:02:30|96861.7|96811.7|96861.5|96811.5|96863.3|96813.3|96856.8|96806.8|42
1652839360000|2022-05-18 02:02:40|96861.8|96811.8|96861.1|96811.1|96862.4|96812.4|96858.1|96808.1|35
1652839370000|2022-05-18 02:02:50|96862.9|96812.9|96859|96809|96863.7|96813.7|96856.9|96806.9|46
1652839380000|2022-05-18 02:03:00|96858.8|96808.8|96857.2|96807.2|96858.9|96808.9|96856.3|96806.3|30
1652839390000|2022-05-18 02:03:10|96857.8|96807.8|96857.2|96807.2|96857.8|96807.8|96856.5|96806.5|24
1652839400000|2022-05-18 02:03:20|96856.9|96806.9|96856.7|96806.7|96857.3|96807.3|96854.5|96804.5|39
1652839410000|2022-05-18 02:03:30|96856.5|96806.5|96856|96806|96857.5|96807.5|96855.5|96805.5|35
1652839420000|2022-05-18 02:03:40|96855.9|96805.9|96857.9|96807.9|96860.3|96810.3|96855.7|96805.7|27
1652839430000|2022-05-18 02:03:50|96858.1|96808.1|96859.2|96809.2|96904.6|96816.7|96857.7|96778.4|43
1652839440000|2022-05-18 02:04:00|96859|96809|96858.3|96808.3|96898.5|96809|96853.3|96770.5|33
1652839450000|2022-05-18 02:04:10|96858.1|96808.1|96858|96808|96860.4|96810.4|96857.7|96807.7|25
1652839460000|2022-05-18 02:04:20|96858.1|96808.1|96857.5|96807.5|96860.1|96810.1|96855.6|96805.6|26
1652839470000|2022-05-18 02:04:30|96858.3|96808.3|96858.9|96808.9|96858.9|96808.9|96856.8|96806.8|32
1652839480000|2022-05-18 02:04:40|96859.2|96809.2|96854.2|96804.2|96866.2|96816.2|96852.4|96802.4|42
1652839490000|2022-05-18 02:04:50|96858.8|96808.8|96857.4|96807.4|96895.4|96809.5|96855.8|96766.2|33
1652839500000|2022-05-18 02:05:00|96857.3|96807.3|96855.4|96805.4|96857.5|96807.5|96852.7|96802.7|35
1652839510000|2022-05-18 02:05:10|96855.5|96805.5|96856.7|96806.7|96857.1|96807.1|96855.5|96805.5|27
1652839520000|2022-05-18 02:05:20|96856.3|96806.3|96857.1|96807.1|96858.1|96808.1|96853.7|96803.7|35
1652839530000|2022-05-18 02:05:30|96857.2|96807.2|96855.4|96805.4|96858.9|96808.9|96855.4|96805.4|32
1652839540000|2022-05-18 02:05:40|96855.6|96805.6|96857.6|96807.6|96857.6|96807.6|96855.5|96805.5|16
1652839550000|2022-05-18 02:05:50|96857.4|96807.4|96856.5|96806.5|96857.4|96807.4|96854.2|96804.2|25
1652839560000|2022-05-18 02:06:00|96856.6|96806.6|96859.4|96809.4|96859.4|96809.4|96855.6|96805.6|31
1652839570000|2022-05-18 02:06:10|96859.1|96809.1|96864.5|96814.5|96865|96815|96858.6|96808.6|46
1652839580000|2022-05-18 02:06:20|96864.3|96814.3|96873.2|96823.2|96913.1|96836.4|96859.6|96782.1|50
1652839590000|2022-05-18 02:06:30|96873|96823|96868.5|96818.5|96915|96823|96864.5|96779.3|45
1652839600000|2022-05-18 02:06:40|96869|96819|96868.1|96818.1|96870.9|96820.9|96867.4|96817.4|35
1652839610000|2022-05-18 02:06:50|96867.9|96817.9|96866.6|96816.6|96868.4|96818.4|96862.6|96812.6|33
1652839620000|2022-05-18 02:07:00|96866.7|96816.7|96874.4|96824.4|96875.4|96825.4|96866.7|96816.7|27
1652839630000|2022-05-18 02:07:10|96875.4|96825.4|96868.5|96818.5|96875.9|96825.9|96866.8|96816.8|42
1652839640000|2022-05-18 02:07:20|96871.1|96821.1|96902.2|96769.4|96902.2|96821.1|96860.9|96769.4|39
1652839650000|2022-05-18 02:07:30|96901.3|96771.1|96856.8|96806.8|96901.3|96812.4|96856.4|96768.7|31
1652839660000|2022-05-18 02:07:40|96856.3|96806.3|96857.7|96807.7|96896.8|96808.2|96856.3|96766.3|20
1652839670000|2022-05-18 02:07:50|96858.4|96808.4|96862|96812|96862.9|96812.9|96857.2|96807.2|40
1652839680000|2022-05-18 02:08:00|96861.8|96811.8|96869.9|96819.9|96872.4|96822.4|96860.8|96810.8|39
1652839690000|2022-05-18 02:08:10|96872.2|96822.2|96887.6|96837.6|96890.8|96840.8|96872.2|96822.2|52
1652839700000|2022-05-18 02:08:20|96886.1|96836.1|96892.3|96842.3|96893.3|96843.3|96886.1|96836.1|40
1652839710000|2022-05-18 02:08:30|96892.2|96842.2|96949.6|96822.8|96960.8|96869.6|96890.9|96821.1|53
1652839720000|2022-05-18 02:08:40|96910|96860|96918.1|96868.1|96918.1|96868.1|96909.6|96859.6|40
1652839730000|2022-05-18 02:08:50|96918.7|96868.7|96919.1|96869.1|96919.4|96869.4|96916.5|96866.5|31
1652839740000|2022-05-18 02:09:00|96919.5|96869.5|96950|96819.5|96958.2|96869.5|96909.4|96816.5|53
1652839750000|2022-05-18 02:09:10|96948.9|96820.4|96897.7|96847.7|96950.9|96859.8|96897.7|96807.6|41
1652839760000|2022-05-18 02:09:20|96897.1|96847.1|96897.2|96847.2|96941.5|96850.7|96887.7|96805.7|51
1652839770000|2022-05-18 02:09:30|96897.5|96847.5|96899.8|96849.8|96937.6|96851.5|96897.5|96810.5|45
1652839780000|2022-05-18 02:09:40|96899.6|96849.6|96896|96846|96940.2|96851.5|96896|96804.7|52
1652839790000|2022-05-18 02:09:50|96897.6|96847.6|96927.1|96801.9|96928.1|96847.6|96886.1|96797.4|53
1652839800000|2022-05-18 02:10:00|96927.5|96802.3|96891|96841|96932.1|96844.5|96889.6|96801.7|44
1652839810000|2022-05-18 02:10:10|96892.6|96842.6|96889.3|96839.3|96892.6|96842.6|96889.1|96839.1|29
1652839820000|2022-05-18 02:10:20|96889.2|96839.2|96893|96843|96927.6|96851.7|96888.9|96801.3|47
1652839830000|2022-05-18 02:10:30|96892.3|96842.3|96890.8|96840.8|96896.3|96846.3|96889.3|96839.3|44
1652839840000|2022-05-18 02:10:40|96890.9|96840.9|96891.5|96841.5|96892.7|96842.7|96890.9|96840.9|30
1652839850000|2022-05-18 02:10:50|96891.7|96841.7|96891.4|96841.4|96892.2|96842.2|96890.5|96840.5|27
1652839860000|2022-05-18 02:11:00|96891.6|96841.6|96889.5|96839.5|96891.6|96841.6|96888.6|96838.6|25
1652839870000|2022-05-18 02:11:10|96889.3|96839.3|96888.6|96838.6|96891.1|96841.1|96887.1|96837.1|32
1652839880000|2022-05-18 02:11:20|96889|96839|96890.6|96840.6|96898.7|96848.7|96888.5|96838.5|42
1652839890000|2022-05-18 02:11:30|96890.3|96840.3|96895.2|96845.2|96897.4|96847.4|96889.4|96839.4|30
1652839900000|2022-05-18 02:11:40|96895.3|96845.3|96894|96844|96895.6|96845.6|96893.6|96843.6|21
1652839910000|2022-05-18 02:11:50|96890.1|96840.1|96894.1|96844.1|96894.1|96844.1|96890|96840|17
1652839920000|2022-05-18 02:12:00|96895|96845|96900.6|96850.6|96902.8|96852.8|96894.7|96844.7|41
1652839930000|2022-05-18 02:12:10|96899.7|96849.7|96890.2|96840.2|96901|96851|96890|96840|36
1652839940000|2022-05-18 02:12:20|96890.1|96840.1|96893.1|96843.1|96929.6|96843.9|96890.1|96801.6|26
1652839950000|2022-05-18 02:12:30|96892.6|96842.6|96893.9|96843.9|96894.4|96844.4|96892.5|96842.5|20
1652839960000|2022-05-18 02:12:40|96893.8|96843.8|96893.6|96843.6|96897.1|96847.1|96893.5|96843.5|25
1652839970000|2022-05-18 02:12:50|96893.7|96843.7|96893.9|96843.9|96895.8|96845.8|96892.3|96842.3|30
1652839980000|2022-05-18 02:13:00|96893.1|96843.1|96891.6|96841.6|96894.5|96844.5|96891.5|96841.5|36
1652839990000|2022-05-18 02:13:10|96891.3|96841.3|96892.1|96842.1|96892.9|96842.9|96891.1|96841.1|25
1652840000000|2022-05-18 02:13:20|96892.2|96842.2|96899.7|96849.7|96899.9|96849.9|96891.9|96841.9|35
1652840010000|2022-05-18 02:13:30|96899.5|96849.5|96901.8|96851.8|96903.4|96853.4|96898.8|96848.8|22
1652840020000|2022-05-18 02:13:40|96901.6|96851.6|96939.9|96814|96940.9|96853|96901.6|96813|14
1652840030000|2022-05-18 02:13:50|96901.8|96851.8|96906.7|96856.7|96941.7|96856.9|96901.8|96816.1|24
1652840040000|2022-05-18 02:14:00|96906.6|96856.6|96909.3|96859.3|96910.7|96860.7|96906.6|96856.6|27
1652840050000|2022-05-18 02:14:10|96909.2|96859.2|96907.6|96857.6|96909.8|96859.8|96907.1|96857.1|22
1652840060000|2022-05-18 02:14:20|96908.1|96858.1|96903.1|96853.1|96908.1|96858.1|96902|96852|24
1652840070000|2022-05-18 02:14:30|96903.4|96853.4|96908.6|96858.6|96908.6|96858.6|96903.4|96853.4|37
1652840080000|2022-05-18 02:14:40|96909.3|96859.3|96946.5|96820.5|96948.7|96859.5|96906.3|96820.5|36
1652840090000|2022-05-18 02:14:50|96908.5|96858.5|96907.1|96857.1|96912.7|96862.7|96905.5|96855.5|39
1652840100000|2022-05-18 02:15:00|96907|96857|96911.5|96861.5|96914|96864|96906.7|96856.7|40
1652840110000|2022-05-18 02:15:10|96911.3|96861.3|96927.7|96877.7|96928.7|96878.7|96911.2|96861.2|48
1652840120000|2022-05-18 02:15:20|96927.9|96877.9|96929.8|96879.8|96931|96881|96927.9|96877.9|34
1652840130000|2022-05-18 02:15:30|96929.9|96879.9|96922.2|96872.2|96929.9|96879.9|96919.8|96869.8|34
1652840140000|2022-05-18 02:15:40|96922.1|96872.1|96928.2|96878.2|96965.3|96879.2|96921.9|96835.7|28
1652840150000|2022-05-18 02:15:50|96966.7|96841.2|96926.2|96876.2|96966.7|96879.2|96925.3|96841.2|29
1652840160000|2022-05-18 02:16:00|96925.9|96875.9|96920|96870|96925.9|96875.9|96919.9|96869.9|26
1652840170000|2022-05-18 02:16:10|96919.8|96869.8|96916.7|96866.7|96959.4|96870.5|96916.3|96824.8|37
1652840180000|2022-05-18 02:16:20|96916.3|96866.3|96899.9|96849.9|96959.2|96866.7|96898.8|96827.3|52
1652840190000|2022-05-18 02:16:30|96940.8|96804.4|96890.3|96840.3|96940.8|96846.9|96886.5|96804.4|51
1652840200000|2022-05-18 02:16:40|96890|96840|96895|96845|96895.3|96845.3|96890|96840|22
1652840210000|2022-05-18 02:16:50|96891|96841|96887.2|96837.2|96893.3|96843.3|96887.1|96837.1|37
1652840220000|2022-05-18 02:17:00|96887.4|96837.4|96884.3|96834.3|96921.4|96840.7|96879.1|96796.1|46
1652840230000|2022-05-18 02:17:10|96883.7|96833.7|96876.1|96826.1|96884.5|96834.5|96875.8|96825.8|46
1652840240000|2022-05-18 02:17:20|96875.8|96825.8|96870.7|96820.7|96875.8|96825.8|96869.7|96819.7|44
1652840250000|2022-05-18 02:17:30|96871|96821|96915.7|96787.8|96915.7|96823.7|96871|96787.8|32
1652840260000|2022-05-18 02:17:40|96876.1|96826.1|96876.4|96826.4|96877|96827|96873.3|96823.3|25
1652840270000|2022-05-18 02:17:50|96876.2|96826.2|96885.9|96835.9|96888.7|96838.7|96876.2|96826.2|33
1652840280000|2022-05-18 02:18:00|96886.3|96836.3|96877.1|96827.1|96928.6|96838.4|96877|96799.4|33
1652840290000|2022-05-18 02:18:10|96876.5|96826.5|96883|96833|96883.1|96833.1|96876.5|96826.5|36
1652840300000|2022-05-18 02:18:20|96882.8|96832.8|96882.8|96832.8|96883.6|96833.6|96881|96831|16
1652840310000|2022-05-18 02:18:30|96882.6|96832.6|96883.8|96833.8|96887.7|96837.7|96877.6|96827.6|34
1652840320000|2022-05-18 02:18:40|96883.2|96833.2|96881.1|96831.1|96884|96834|96880.6|96830.6|23
1652840330000|2022-05-18 02:18:50|96881|96831|96881.3|96831.3|96882.7|96832.7|96881|96831|24
1652840340000|2022-05-18 02:19:00|96881.2|96831.2|96873.1|96823.1|96919.6|96831.3|96872.8|96793.7|34
1652840350000|2022-05-18 02:19:10|96873.2|96823.2|96873.8|96823.8|96875.9|96825.9|96872.7|96822.7|28
1652840360000|2022-05-18 02:19:20|96874.6|96824.6|96882.8|96832.8|96883.1|96833.1|96873.4|96823.4|42
1652840370000|2022-05-18 02:19:30|96882.9|96832.9|96878.6|96828.6|96930.6|96833.6|96878.6|96791.8|31
1652840380000|2022-05-18 02:19:40|96879.5|96829.5|96913.3|96787.4|96916.9|96829.8|96874.8|96784.1|27
1652840390000|2022-05-18 02:19:50|96874.9|96824.9|96874.5|96824.5|96874.9|96824.9|96870.2|96820.2|23
1652840400000|2022-05-18 02:20:00|96873.6|96823.6|96870.6|96820.6|96874.3|96824.3|96870.5|96820.5|35
1652840410000|2022-05-18 02:20:10|96870.2|96820.2|96875.8|96825.8|96876.1|96826.1|96868.1|96818.1|31
1652840420000|2022-05-18 02:20:20|96875.2|96825.2|96869.7|96819.7|96875.8|96825.8|96869.6|96819.6|30
1652840430000|2022-05-18 02:20:30|96869.6|96819.6|96871|96821|96875.8|96825.8|96866.9|96816.9|45
1652840440000|2022-05-18 02:20:40|96870.2|96820.2|96862.2|96812.2|96873.7|96823.7|96861.6|96811.6|47
1652840450000|2022-05-18 02:20:50|96862.1|96812.1|96864|96814|96905|96816.7|96861|96779.1|44
1652840460000|2022-05-18 02:21:00|96863.8|96813.8|96865.9|96815.9|96867|96817|96863.7|96813.7|23
1652840470000|2022-05-18 02:21:10|96865.6|96815.6|96866|96816|96866.2|96816.2|96865.3|96815.3|29
1652840480000|2022-05-18 02:21:20|96865.7|96815.7|96868.7|96818.7|96871.4|96821.4|96865.2|96815.2|23
1652840490000|2022-05-18 02:21:30|96870.9|96820.9|96875.2|96825.2|96875.2|96825.2|96864.5|96814.5|37
1652840500000|2022-05-18 02:21:40|96874.9|96824.9|96873.9|96823.9|96913.4|96825.3|96871|96786.9|38
1652840510000|2022-05-18 02:21:50|96873.7|96823.7|96888.1|96838.1|96889.2|96839.2|96870.7|96820.7|38
1652840520000|2022-05-18 02:22:00|96887.7|96837.7|96886.9|96836.9|96887.9|96837.9|96884.8|96834.8|43
1652840530000|2022-05-18 02:22:10|96886.8|96836.8|96881|96831|96887.3|96837.3|96881|96831|29
1652840540000|2022-05-18 02:22:20|96881.2|96831.2|96881|96831|96883.6|96833.6|96879.9|96829.9|27
1652840550000|2022-05-18 02:22:30|96880.6|96830.6|96886.9|96836.9|96894.1|96844.1|96880.6|96830.6|34
1652840560000|2022-05-18 02:22:40|96886.5|96836.5|96881.4|96831.4|96934|96838.8|96879.5|96795.8|40
1652840570000|2022-05-18 02:22:50|96881.2|96831.2|96884.3|96834.3|96927.3|96837.8|96881.2|96798.1|41
1652840580000|2022-05-18 02:23:00|96884.2|96834.2|96887.4|96837.4|96931|96841.5|96884.2|96798.2|36
1652840590000|2022-05-18 02:23:10|96887.1|96837.1|96888.1|96838.1|96890.8|96840.8|96886.1|96836.1|40
1652840600000|2022-05-18 02:23:20|96886.6|96836.6|96887.8|96837.8|96889.9|96839.9|96886|96836|28
1652840610000|2022-05-18 02:23:30|96887.9|96837.9|96886.6|96836.6|96888.8|96838.8|96883.3|96833.3|28
1652840620000|2022-05-18 02:23:40|96885.9|96835.9|96885.8|96835.8|96925.6|96839.6|96884.9|96800.2|30
1652840630000|2022-05-18 02:23:50|96886|96836|96885.1|96835.1|96886|96836|96884.6|96834.6|19
1652840640000|2022-05-18 02:24:00|96884.9|96834.9|96876.8|96826.8|96884.9|96834.9|96875.7|96825.7|38
1652840650000|2022-05-18 02:24:10|96877|96827|96916.1|96790.9|96917.3|96827.8|96876.8|96789.9|31
1652840660000|2022-05-18 02:24:20|96878.5|96828.5|96875.6|96825.6|96880.8|96830.8|96875.6|96825.6|30
1652840670000|2022-05-18 02:24:30|96875.7|96825.7|96876.1|96826.1|96876.9|96826.9|96875.3|96825.3|20
1652840680000|2022-05-18 02:24:40|96875.9|96825.9|96876.4|96826.4|96914.3|96827.3|96875.9|96789.3|17
1652840690000|2022-05-18 02:24:50|96876.2|96826.2|96874.9|96824.9|96876.7|96826.7|96873.1|96823.1|30
1652840700000|2022-05-18 02:25:00|96874.4|96824.4|96878.2|96828.2|96879|96829|96874.4|96824.4|34
1652840710000|2022-05-18 02:25:10|96878.1|96828.1|96878.5|96828.5|96878.8|96828.8|96877.5|96827.5|25
1652840720000|2022-05-18 02:25:20|96878.7|96828.7|96878.9|96828.9|96887.1|96837.1|96877.6|96827.6|23
1652840730000|2022-05-18 02:25:30|96877.4|96827.4|96877.6|96827.6|96878.4|96828.4|96875.2|96825.2|28
1652840740000|2022-05-18 02:25:40|96877.4|96827.4|96872.9|96822.9|96878.4|96828.4|96872.9|96822.9|27
1652840750000|2022-05-18 02:25:50|96873.4|96823.4|96877|96827|96879.6|96829.6|96872.8|96822.8|22
1652840760000|2022-05-18 02:26:00|96876.8|96826.8|96878.3|96828.3|96885.1|96835.1|96876.1|96826.1|29
1652840770000|2022-05-18 02:26:10|96878.1|96828.1|96878.6|96828.6|96881.5|96831.5|96876.8|96826.8|24
1652840780000|2022-05-18 02:26:20|96878.2|96828.2|96880|96830|96880.4|96830.4|96878.2|96828.2|28
1652840790000|2022-05-18 02:26:30|96879.8|96829.8|96884.1|96834.1|96884.6|96834.6|96879.8|96829.8|30
1652840800000|2022-05-18 02:26:40|96883.8|96833.8|96878.3|96828.3|96884.5|96834.5|96877.3|96827.3|29
1652840810000|2022-05-18 02:26:50|96878.2|96828.2|96874.3|96824.3|96878.6|96828.6|96874.3|96824.3|28
1652840820000|2022-05-18 02:27:00|96871.4|96821.4|96867.6|96817.6|96871.4|96821.4|96866|96816|31
1652840830000|2022-05-18 02:27:10|96867.3|96817.3|96861.7|96811.7|96870.3|96820.3|96861.7|96811.7|22
1652840840000|2022-05-18 02:27:20|96861.5|96811.5|96861.4|96811.4|96863.5|96813.5|96861.3|96811.3|32
1652840850000|2022-05-18 02:27:30|96862.2|96812.2|96864.2|96814.2|96904.7|96817.5|96861.4|96775.8|30
1652840860000|2022-05-18 02:27:40|96864.9|96814.9|96865.8|96815.8|96866.3|96816.3|96864.9|96814.9|21
1652840870000|2022-05-18 02:27:50|96865.5|96815.5|96862.4|96812.4|96865.6|96815.6|96860|96810|26
1652840880000|2022-05-18 02:28:00|96859.5|96809.5|96855.9|96805.9|96860.5|96810.5|96855.6|96805.6|41
1652840890000|2022-05-18 02:28:10|96863.1|96813.1|96847.8|96797.8|96863.1|96813.1|96846.4|96796.4|38
1652840900000|2022-05-18 02:28:20|96847.6|96797.6|96847.4|96797.4|96849.1|96799.1|96846.8|96796.8|32
1652840910000|2022-05-18 02:28:30|96847.2|96797.2|96848.4|96798.4|96850.3|96800.3|96847.2|96797.2|29
1652840920000|2022-05-18 02:28:40|96849|96799|96841.7|96791.7|96849|96799|96837.1|96787.1|49
1652840930000|2022-05-18 02:28:50|96843.7|96793.7|96845.6|96795.6|96845.9|96795.9|96842.7|96792.7|29
1652840940000|2022-05-18 02:29:00|96845.8|96795.8|96851|96801|96853.5|96803.5|96843.2|96793.2|35
1652840950000|2022-05-18 02:29:10|96851.4|96801.4|96853.3|96803.3|96853.7|96803.7|96849.9|96799.9|30
1652840960000|2022-05-18 02:29:20|96853|96803|96850.8|96800.8|96853.1|96803.1|96850.1|96800.1|20
1652840970000|2022-05-18 02:29:30|96850.7|96800.7|96851.2|96801.2|96852.4|96802.4|96850.5|96800.5|21
1652840980000|2022-05-18 02:29:40|96850.9|96800.9|96850.8|96800.8|96853.5|96803.5|96850.3|96800.3|10
1652840990000|2022-05-18 02:29:50|96850.7|96800.7|96846.6|96796.6|96854.8|96804.8|96842|96792|32
1652841000000|2022-05-18 02:30:00|96846.4|96796.4|96834.2|96784.2|96850.3|96800.3|96834.2|96784.2|60
1652841010000|2022-05-18 02:30:10|96834.3|96784.3|96842.8|96792.8|96846.7|96796.7|96832.3|96782.3|54
1652841020000|2022-05-18 02:30:20|96842.7|96792.7|96841.7|96791.7|96843.9|96793.9|96840.1|96790.1|37
1652841030000|2022-05-18 02:30:30|96842|96792|96848.9|96798.9|96849.6|96799.6|96842|96792|32
1652841040000|2022-05-18 02:30:40|96848.8|96798.8|96853.3|96803.3|96853.3|96803.3|96847.4|96797.4|26
1652841050000|2022-05-18 02:30:50|96852.7|96802.7|96843.6|96793.6|96852.9|96802.9|96843.6|96793.6|45
1652841060000|2022-05-18 02:31:00|96843.3|96793.3|96843.6|96793.6|96844.7|96794.7|96842.9|96792.9|21
1652841070000|2022-05-18 02:31:10|96843.4|96793.4|96846.9|96796.9|96847.5|96797.5|96843.3|96793.3|24
1652841080000|2022-05-18 02:31:20|96847|96797|96844.9|96794.9|96848.6|96798.6|96844.9|96794.9|34
1652841090000|2022-05-18 02:31:30|96845.1|96795.1|96844.2|96794.2|96845.1|96795.1|96843.9|96793.9|26
1652841100000|2022-05-18 02:31:40|96844.1|96794.1|96841.6|96791.6|96846.8|96796.8|96839.8|96789.8|37
1652841110000|2022-05-18 02:31:50|96841.8|96791.8|96842.3|96792.3|96842.4|96792.4|96839.5|96789.5|25
1652841120000|2022-05-18 02:32:00|96842.7|96792.7|96847.6|96797.6|96847.6|96797.6|96838.3|96788.3|36
1652841130000|2022-05-18 02:32:10|96847.8|96797.8|96846.2|96796.2|96889.9|96800.1|96845.2|96758.4|33
1652841140000|2022-05-18 02:32:20|96846.1|96796.1|96829.7|96779.7|96850.9|96800.9|96828.6|96778.6|45
1652841150000|2022-05-18 02:32:30|96830|96780|96834.5|96784.5|96835|96785|96830|96780|39
1652841160000|2022-05-18 02:32:40|96834.6|96784.6|96833.6|96783.6|96835.5|96785.5|96833.3|96783.3|21
1652841170000|2022-05-18 02:32:50|96833.2|96783.2|96837|96787|96837.2|96787.2|96831.7|96781.7|28
1652841180000|2022-05-18 02:33:00|96837.3|96787.3|96831.5|96781.5|96838.4|96788.4|96830.9|96780.9|35
1652841190000|2022-05-18 02:33:10|96831.8|96781.8|96846.7|96796.7|96851.8|96801.8|96831.8|96781.8|46
1652841200000|2022-05-18 02:33:20|96847.2|96797.2|96840.8|96790.8|96848|96798|96839.3|96789.3|43
1652841210000|2022-05-18 02:33:30|96840.9|96790.9|96843.1|96793.1|96843.1|96793.1|96840.3|96790.3|28
1652841220000|2022-05-18 02:33:40|96843.2|96793.2|96841.1|96791.1|96843.2|96793.2|96841.1|96791.1|21
1652841230000|2022-05-18 02:33:50|96841.5|96791.5|96843|96793|96843.5|96793.5|96841.3|96791.3|16
1652841240000|2022-05-18 02:34:00|96843.4|96793.4|96843.6|96793.6|96845.4|96795.4|96838.2|96788.2|30
1652841250000|2022-05-18 02:34:10|96842.4|96792.4|96855.1|96805.1|96902|96811.7|96842.4|96760.4|36
1652841260000|2022-05-18 02:34:20|96855|96805|96857.7|96807.7|96858|96808|96854.8|96804.8|35
1652841270000|2022-05-18 02:34:30|96858|96808|96858.2|96808.2|96858.5|96808.5|96856.6|96806.6|20
1652841280000|2022-05-18 02:34:40|96858.3|96808.3|96861.3|96811.3|96862.1|96812.1|96858|96808|21
1652841290000|2022-05-18 02:34:50|96856.3|96806.3|96854.3|96804.3|96859.1|96809.1|96853.7|96803.7|31
1652841300000|2022-05-18 02:35:00|96854.2|96804.2|96852.9|96802.9|96856.3|96806.3|96852|96802|22
1652841310000|2022-05-18 02:35:10|96854.4|96804.4|96849.7|96799.7|96855.1|96805.1|96848.4|96798.4|34
1652841320000|2022-05-18 02:35:20|96849.5|96799.5|96852.5|96802.5|96852.5|96802.5|96849.5|96799.5|30
1652841330000|2022-05-18 02:35:30|96853|96803|96854.3|96804.3|96854.8|96804.8|96852.6|96802.6|15
1652841340000|2022-05-18 02:35:40|96855.2|96805.2|96861.6|96811.6|96864.7|96814.7|96854.1|96804.1|29
1652841350000|2022-05-18 02:35:50|96861.3|96811.3|96860.6|96810.6|96862|96812|96858.4|96808.4|27
1652841360000|2022-05-18 02:36:00|96860.9|96810.9|96860.5|96810.5|96860.9|96810.9|96859.8|96809.8|17
1652841370000|2022-05-18 02:36:10|96862.3|96812.3|96861.1|96811.1|96863.9|96813.9|96859.3|96809.3|32
1652841380000|2022-05-18 02:36:20|96861.4|96811.4|96911.2|96781|96911.2|96820.9|96861.2|96779.6|33
1652841390000|2022-05-18 02:36:30|96910.1|96781.3|96873.6|96823.6|96911.9|96823.6|96869.6|96780.9|32
1652841400000|2022-05-18 02:36:40|96873.1|96823.1|96874|96824|96875.4|96825.4|96872.8|96822.8|23
1652841410000|2022-05-18 02:36:50|96874.8|96824.8|96874.4|96824.4|96879.4|96829.4|96871.3|96821.3|29
1652841420000|2022-05-18 02:37:00|96875.3|96825.3|96875.2|96825.2|96877.8|96827.8|96874.2|96824.2|32
1652841430000|2022-05-18 02:37:10|96876.8|96826.8|96876.9|96826.9|96877.4|96827.4|96875|96825|28
1652841440000|2022-05-18 02:37:20|96876.4|96826.4|96875.7|96825.7|96877.7|96827.7|96874.7|96824.7|25
1652841450000|2022-05-18 02:37:30|96876|96826|96875.6|96825.6|96877.3|96827.3|96874.8|96824.8|27
1652841460000|2022-05-18 02:37:40|96875.4|96825.4|96882.7|96832.7|96888.6|96838.6|96875.4|96825.4|41
1652841470000|2022-05-18 02:37:50|96885.2|96835.2|96888.7|96838.7|96894.1|96844.1|96883.9|96833.9|39
1652841480000|2022-05-18 02:38:00|96888.9|96838.9|96886.2|96836.2|96889.5|96839.5|96885.9|96835.9|42
1652841490000|2022-05-18 02:38:10|96887.7|96837.7|96880|96830|96887.7|96837.7|96878.2|96828.2|40
1652841500000|2022-05-18 02:38:20|96880.2|96830.2|96882.2|96832.2|96882.3|96832.3|96880.1|96830.1|28
1652841510000|2022-05-18 02:38:30|96882|96832|96878.8|96828.8|96882|96832|96876.8|96826.8|27
1652841520000|2022-05-18 02:38:40|96878.6|96828.6|96871.4|96821.4|96879.8|96829.8|96869.8|96819.8|48
1652841530000|2022-05-18 02:38:50|96872.4|96822.4|96884|96834|96886.1|96836.1|96872.4|96822.4|41
1652841540000|2022-05-18 02:39:00|96883.8|96833.8|96885.1|96835.1|96888.1|96838.1|96883.8|96833.8|30
1652841550000|2022-05-18 02:39:10|96885|96835|96886.7|96836.7|96887.2|96837.2|96885|96835|16
1652841560000|2022-05-18 02:39:20|96886.9|96836.9|96885.6|96835.6|96889.6|96839.6|96885.6|96835.6|20
1652841570000|2022-05-18 02:39:30|96885.1|96835.1|96887.4|96837.4|96887.9|96837.9|96885.1|96835.1|28
1652841580000|2022-05-18 02:39:40|96887.3|96837.3|96883.7|96833.7|96888.2|96838.2|96883.6|96833.6|29
1652841590000|2022-05-18 02:39:50|96884|96834|96884.5|96834.5|96885.8|96835.8|96883.9|96833.9|21
1652841600000|2022-05-18 02:40:00|96884.4|96834.4|96881.9|96831.9|96889|96839|96881.9|96831.9|26
1652841610000|2022-05-18 02:40:10|96882.6|96832.6|96880.5|96830.5|96884.7|96834.7|96880.4|96830.4|48
1652841620000|2022-05-18 02:40:20|96880.3|96830.3|96876.6|96826.6|96880.7|96830.7|96876.1|96826.1|34
1652841630000|2022-05-18 02:40:30|96876.5|96826.5|96873.5|96823.5|96880|96830|96873.1|96823.1|40
1652841640000|2022-05-18 02:40:40|96873.7|96823.7|96872|96822|96873.7|96823.7|96870.2|96820.2|44
1652841650000|2022-05-18 02:40:50|96871.8|96821.8|96872.6|96822.6|96872.6|96822.6|96868.5|96818.5|37
1652841660000|2022-05-18 02:41:00|96873.2|96823.2|96865.5|96815.5|96873.2|96823.2|96861.3|96811.3|43
1652841670000|2022-05-18 02:41:10|96866|96816|96861.8|96811.8|96867.5|96817.5|96861.3|96811.3|39
1652841680000|2022-05-18 02:41:20|96862.1|96812.1|96861.3|96811.3|96862.1|96812.1|96856.5|96806.5|32
1652841690000|2022-05-18 02:41:30|96861.4|96811.4|96854.1|96804.1|96861.4|96811.4|96849.8|96799.8|43
1652841700000|2022-05-18 02:41:40|96853.7|96803.7|96850.6|96800.6|96853.7|96803.7|96848|96798|45
1652841710000|2022-05-18 02:41:50|96850.8|96800.8|96851.5|96801.5|96852|96802|96849|96799|36
1652841720000|2022-05-18 02:42:00|96851.4|96801.4|96865.1|96815.1|96908.3|96815.6|96851.3|96773.7|47
1652841730000|2022-05-18 02:42:10|96865|96815|96865.4|96815.4|96866.1|96816.1|96863.8|96813.8|30
1652841740000|2022-05-18 02:42:20|96865.7|96815.7|96859|96809|96865.7|96815.7|96858.7|96808.7|32
1652841750000|2022-05-18 02:42:30|96859.2|96809.2|96864.7|96814.7|96864.7|96814.7|96859.1|96809.1|34
1652841760000|2022-05-18 02:42:40|96864.3|96814.3|96867.4|96817.4|96872.1|96822.1|96864.3|96814.3|27
1652841770000|2022-05-18 02:42:50|96867.3|96817.3|96867.1|96817.1|96869.1|96819.1|96865.7|96815.7|42
1652841780000|2022-05-18 02:43:00|96867.5|96817.5|96867.6|96817.6|96868.1|96818.1|96866|96816|43
1652841790000|2022-05-18 02:43:10|96867.2|96817.2|96869.3|96819.3|96870.2|96820.2|96867.2|96817.2|23
1652841800000|2022-05-18 02:43:20|96869.5|96819.5|96868.9|96818.9|96870.2|96820.2|96868.9|96818.9|15
1652841810000|2022-05-18 02:43:30|96869.1|96819.1|96876.8|96826.8|96878.1|96828.1|96869.1|96819.1|36
1652841820000|2022-05-18 02:43:40|96914.7|96789|96863.6|96813.6|96914.7|96827.8|96863.6|96789|44
1652841830000|2022-05-18 02:43:50|96864|96814|96865.7|96815.7|96865.7|96815.7|96862.9|96812.9|25
1652841840000|2022-05-18 02:44:00|96864.8|96814.8|96841.8|96791.8|96893.5|96815.2|96841.8|96767.2|46
1652841850000|2022-05-18 02:44:10|96841.6|96791.6|96844.8|96794.8|96846.1|96796.1|96840|96790|52
1652841860000|2022-05-18 02:44:20|96844.5|96794.5|96839|96789|96849.2|96799.2|96837.3|96787.3|44
1652841870000|2022-05-18 02:44:30|96839.2|96789.2|96843.7|96793.7|96845.7|96795.7|96837.6|96787.6|50
1652841880000|2022-05-18 02:44:40|96843.3|96793.3|96842|96792|96844.5|96794.5|96839|96789|35
1652841890000|2022-05-18 02:44:50|96842.1|96792.1|96844.8|96794.8|96846|96796|96838.1|96788.1|53
1652841900000|2022-05-18 02:45:00|96843.9|96793.9|96839.6|96789.6|96846|96796|96837.2|96787.2|53
1652841910000|2022-05-18 02:45:10|96839.7|96789.7|96843.4|96793.4|96843.7|96793.7|96837.6|96787.6|26
1652841920000|2022-05-18 02:45:20|96843.7|96793.7|96842.3|96792.3|96843.7|96793.7|96837.5|96787.5|40
1652841930000|2022-05-18 02:45:30|96842.1|96792.1|96841.8|96791.8|96842.6|96792.6|96841.3|96791.3|16
1652841940000|2022-05-18 02:45:40|96842|96792|96849|96799|96849|96799|96841.4|96791.4|30
1652841950000|2022-05-18 02:45:50|96848.8|96798.8|96851.7|96801.7|96851.7|96801.7|96848.2|96798.2|21
1652841960000|2022-05-18 02:46:00|96851|96801|96852.5|96802.5|96858.9|96808.9|96844.7|96794.7|41
1652841970000|2022-05-18 02:46:10|96853.1|96803.1|96861|96811|96862.2|96812.2|96850.5|96800.5|38
1652841980000|2022-05-18 02:46:20|96861.3|96811.3|96857.8|96807.8|96863.1|96813.1|96856.9|96806.9|15
1652841990000|2022-05-18 02:46:30|96857.4|96807.4|96854|96804|96861.3|96811.3|96853.5|96803.5|25
1652842000000|2022-05-18 02:46:40|96853.6|96803.6|96853.3|96803.3|96854|96804|96852.2|96802.2|24
1652842010000|2022-05-18 02:46:50|96854.1|96804.1|96853.9|96803.9|96855.7|96805.7|96852.1|96802.1|38
1652842020000|2022-05-18 02:47:00|96853.8|96803.8|96855.1|96805.1|96855.8|96805.8|96853.6|96803.6|32
1652842030000|2022-05-18 02:47:10|96855|96805|96852.9|96802.9|96855|96805|96852.5|96802.5|21
1652842040000|2022-05-18 02:47:20|96853.1|96803.1|96853|96803|96854.7|96804.7|96852.8|96802.8|18
1652842050000|2022-05-18 02:47:30|96853.3|96803.3|96851.9|96801.9|96853.7|96803.7|96851.3|96801.3|28
1652842060000|2022-05-18 02:47:40|96852.5|96802.5|96858.2|96808.2|96901.9|96816.5|96852.2|96776.4|37
1652842070000|2022-05-18 02:47:50|96858.3|96808.3|96859.9|96809.9|96860.5|96810.5|96858.3|96808.3|24
1652842080000|2022-05-18 02:48:00|96860|96810|96861.1|96811.1|96862.2|96812.2|96859.7|96809.7|20
1652842090000|2022-05-18 02:48:10|96860.9|96810.9|96857.5|96807.5|96861.7|96811.7|96857.5|96807.5|23
1652842100000|2022-05-18 02:48:20|96858.2|96808.2|96863.3|96813.3|96863.7|96813.7|96858.2|96808.2|30
1652842110000|2022-05-18 02:48:30|96863.1|96813.1|96863.5|96813.5|96868.2|96818.2|96863.1|96813.1|25
1652842120000|2022-05-18 02:48:40|96863.6|96813.6|96862.4|96812.4|96864.7|96814.7|96861.9|96811.9|33
1652842130000|2022-05-18 02:48:50|96862.6|96812.6|96874.6|96824.6|96875.8|96825.8|96862.2|96812.2|37
1652842140000|2022-05-18 02:49:00|96874.8|96824.8|96874.6|96824.6|96875.5|96825.5|96871.7|96821.7|39
1652842150000|2022-05-18 02:49:10|96874.5|96824.5|96873.7|96823.7|96874.5|96824.5|96873.2|96823.2|15
1652842160000|2022-05-18 02:49:20|96873.5|96823.5|96874.7|96824.7|96874.7|96824.7|96872.2|96822.2|18
1652842170000|2022-05-18 02:49:30|96876.1|96826.1|96885.4|96835.4|96888.6|96838.6|96873.1|96823.1|39
1652842180000|2022-05-18 02:49:40|96883.9|96833.9|96878.1|96828.1|96884.8|96834.8|96876.2|96826.2|27
1652842190000|2022-05-18 02:49:50|96878|96828|96872.2|96822.2|96879.6|96829.6|96871.9|96821.9|25
1652842200000|2022-05-18 02:50:00|96872.5|96822.5|96875.1|96825.1|96875.4|96825.4|96872.2|96822.2|33
1652842210000|2022-05-18 02:50:10|96874.9|96824.9|96873.3|96823.3|96874.9|96824.9|96871.9|96821.9|18
1652842220000|2022-05-18 02:50:20|96873.8|96823.8|96874.5|96824.5|96875.8|96825.8|96873.8|96823.8|23
1652842230000|2022-05-18 02:50:30|96874.7|96824.7|96872.6|96822.6|96875.5|96825.5|96872.6|96822.6|31
1652842240000|2022-05-18 02:50:40|96872.4|96822.4|96869.8|96819.8|96908.2|96823.1|96868.2|96780.5|33
1652842250000|2022-05-18 02:50:50|96870|96820|96873.7|96823.7|96873.9|96823.9|96869.9|96819.9|21
1652842260000|2022-05-18 02:51:00|96873.4|96823.4|96873.9|96823.9|96874.8|96824.8|96872.4|96822.4|24
1652842270000|2022-05-18 02:51:10|96874.2|96824.2|96870.2|96820.2|96909.1|96827.4|96870.1|96782.7|33
1652842280000|2022-05-18 02:51:20|96870.3|96820.3|96871.2|96821.2|96909.6|96822.7|96870.2|96783.4|32
1652842290000|2022-05-18 02:51:30|96871.4|96821.4|96871.7|96821.7|96872|96822|96871.1|96821.1|20
1652842300000|2022-05-18 02:51:40|96871.6|96821.6|96876.3|96826.3|96877.1|96827.1|96871.3|96821.3|29
1652842310000|2022-05-18 02:51:50|96876.5|96826.5|96878.7|96828.7|96880.1|96830.1|96874.8|96824.8|25
1652842320000|2022-05-18 02:52:00|96878.9|96828.9|96881.4|96831.4|96881.4|96831.4|96876.2|96826.2|33
1652842330000|2022-05-18 02:52:10|96881.3|96831.3|96885.4|96835.4|96886|96836|96881|96831|34
1652842340000|2022-05-18 02:52:20|96885.2|96835.2|96883.2|96833.2|96886.5|96836.5|96883|96833|19
1652842350000|2022-05-18 02:52:30|96883.1|96833.1|96891.5|96841.5|96896.6|96846.6|96883|96833|34
1652842360000|2022-05-18 02:52:40|96886.9|96836.9|96889.4|96839.4|96891.9|96841.9|96886.9|96836.9|31
1652842370000|2022-05-18 02:52:50|96889.2|96839.2|96884|96834|96890.8|96840.8|96883.2|96833.2|35
1652842380000|2022-05-18 02:53:00|96883.7|96833.7|96891|96841|96892.8|96842.8|96882.9|96832.9|33
1652842390000|2022-05-18 02:53:10|96890.9|96840.9|96898.3|96848.3|96898.5|96848.5|96890.8|96840.8|41
1652842400000|2022-05-18 02:53:20|96896.5|96846.5|96893|96843|96898.6|96848.6|96892.6|96842.6|45
1652842410000|2022-05-18 02:53:30|96893.5|96843.5|96892.6|96842.6|96905.6|96855.6|96891.7|96841.7|42
1652842420000|2022-05-18 02:53:40|96899.9|96849.9|96893|96843|96901.2|96851.2|96892.5|96842.5|50
1652842430000|2022-05-18 02:53:50|96893.1|96843.1|96890.7|96840.7|96893.6|96843.6|96890.7|96840.7|36
1652842440000|2022-05-18 02:54:00|96891.2|96841.2|96892.8|96842.8|96893|96843|96891.2|96841.2|23
1652842450000|2022-05-18 02:54:10|96893.1|96843.1|96890|96840|96893.1|96843.1|96889.9|96839.9|25
1652842460000|2022-05-18 02:54:20|96889.8|96839.8|96891.6|96841.6|96894|96844|96889.8|96839.8|34
1652842470000|2022-05-18 02:54:30|96891.4|96841.4|96893.5|96843.5|96894.2|96844.2|96891|96841|27
1652842480000|2022-05-18 02:54:40|96894.3|96844.3|96900.1|96850.1|96900.1|96850.1|96893.1|96843.1|31
1652842490000|2022-05-18 02:54:50|96900|96850|96900.6|96850.6|96903.2|96853.2|96900|96850|32
1652842500000|2022-05-18 02:55:00|96901|96851|96908.3|96858.3|96908.4|96858.4|96900.4|96850.4|26
1652842510000|2022-05-18 02:55:10|96908.4|96858.4|96909.2|96859.2|96909.8|96859.8|96907.4|96857.4|31
1652842520000|2022-05-18 02:55:20|96909.1|96859.1|96913.8|96863.8|96915.2|96865.2|96907.9|96857.9|37
1652842530000|2022-05-18 02:55:30|96914|96864|96916.6|96866.6|96920.9|96870.9|96913.2|96863.2|39
1652842540000|2022-05-18 02:55:40|96917.4|96867.4|96919.6|96869.6|96920.8|96870.8|96916.6|96866.6|33
1652842550000|2022-05-18 02:55:50|96919.5|96869.5|96919.9|96869.9|96921.1|96871.1|96919|96869|28
1652842560000|2022-05-18 02:56:00|96919.8|96869.8|96918.3|96868.3|96920.8|96870.8|96918.3|96868.3|25
1652842570000|2022-05-18 02:56:10|96918.5|96868.5|96920|96870|96924.6|96874.6|96918.2|96868.2|28
1652842580000|2022-05-18 02:56:20|96919.8|96869.8|96916.3|96866.3|96919.8|96869.8|96908.6|96858.6|33
1652842590000|2022-05-18 02:56:30|96915.5|96865.5|96915.4|96865.4|96920.8|96870.8|96913.9|96863.9|33
1652842600000|2022-05-18 02:56:40|96915.5|96865.5|96917.8|96867.8|96918.2|96868.2|96913.7|96863.7|31
1652842610000|2022-05-18 02:56:50|96917.3|96867.3|96920.4|96870.4|96920.8|96870.8|96916.6|96866.6|26
1652842620000|2022-05-18 02:57:00|96921|96871|96921.7|96871.7|96926.1|96876.1|96920.9|96870.9|40
1652842630000|2022-05-18 02:57:10|96922|96872|96924.1|96874.1|96925.9|96875.9|96918.2|96868.2|46
1652842640000|2022-05-18 02:57:20|96924.5|96874.5|96923.9|96873.9|96924.6|96874.6|96923.6|96873.6|29
1652842650000|2022-05-18 02:57:30|96923.7|96873.7|96932.3|96882.3|96932.3|96882.3|96923.3|96873.3|23
1652842660000|2022-05-18 02:57:40|96931.5|96881.5|96919.6|96869.6|96932.3|96882.3|96919|96869|47
1652842670000|2022-05-18 02:57:50|96919.5|96869.5|96907.8|96857.8|96922.7|96872.7|96907.5|96857.5|48
1652842680000|2022-05-18 02:58:00|96908|96858|96908.6|96858.6|96909|96859|96904.6|96854.6|32
1652842690000|2022-05-18 02:58:10|96909|96859|96910.8|96860.8|96910.8|96860.8|96907.5|96857.5|31
1652842700000|2022-05-18 02:58:20|96912.6|96862.6|96908.8|96858.8|96913.9|96863.9|96908.8|96858.8|34
1652842710000|2022-05-18 02:58:30|96908.6|96858.6|96908.2|96858.2|96909.7|96859.7|96906.8|96856.8|27
1652842720000|2022-05-18 02:58:40|96908.5|96858.5|96898.7|96848.7|96908.9|96858.9|96898.7|96848.7|35
1652842730000|2022-05-18 02:58:50|96897.9|96847.9|96895.2|96845.2|96897.9|96847.9|96889.7|96839.7|51
1652842740000|2022-05-18 02:59:00|96894.2|96844.2|96886.5|96836.5|96899.5|96849.5|96886.4|96836.4|56
1652842750000|2022-05-18 02:59:10|96886.3|96836.3|96896.2|96846.2|96896.8|96846.8|96881|96831|38
1652842760000|2022-05-18 02:59:20|96897.3|96847.3|96895.7|96845.7|96897.5|96847.5|96895.6|96845.6|31
1652842770000|2022-05-18 02:59:30|96895.9|96845.9|96895.8|96845.8|96897|96847|96894.6|96844.6|23
1652842780000|2022-05-18 02:59:40|96895.5|96845.5|96889.1|96839.1|96898.3|96848.3|96889.1|96839.1|38
1652842790000|2022-05-18 02:59:50|96889.3|96839.3|96893.3|96843.3|96893.8|96843.8|96882.2|96832.2|50
1652842800000|2022-05-18 03:00:00|96890.2|96840.2|96881.3|96831.3|96890.2|96840.2|96881.3|96831.3|40
1652842810000|2022-05-18 03:00:10|96883.1|96833.1|96897.8|96847.8|96899.8|96849.8|96883.1|96833.1|31
1652842820000|2022-05-18 03:00:20|96898.4|96848.4|96889.1|96839.1|96899.4|96849.4|96888.8|96838.8|49
1652842830000|2022-05-18 03:00:30|96889.2|96839.2|96895.1|96845.1|96895.1|96845.1|96888.3|96838.3|35
1652842840000|2022-05-18 03:00:40|96894.7|96844.7|96898.9|96848.9|96901|96851|96893.6|96843.6|27
1652842850000|2022-05-18 03:00:50|96898.4|96848.4|96894.5|96844.5|96899.9|96849.9|96894.3|96844.3|36
1652842860000|2022-05-18 03:01:00|96894.1|96844.1|96894.8|96844.8|96901.7|96851.7|96893.1|96843.1|38
1652842870000|2022-05-18 03:01:10|96894.9|96844.9|96877.1|96827.1|96930.1|96845.4|96873.8|96802|53
1652842880000|2022-05-18 03:01:20|96876.8|96826.8|96878.1|96828.1|96882.8|96832.8|96876.8|96826.8|39
1652842890000|2022-05-18 03:01:30|96878.2|96828.2|96878|96828|96878.5|96828.5|96875.4|96825.4|40
1652842900000|2022-05-18 03:01:40|96877.9|96827.9|96877.5|96827.5|96879.5|96829.5|96875.7|96825.7|23
1652842910000|2022-05-18 03:01:50|96877.4|96827.4|96877.7|96827.7|96881.1|96831.1|96876|96826|26
1652842920000|2022-05-18 03:02:00|96876.9|96826.9|96868.4|96818.4|96876.9|96826.9|96867.6|96817.6|40
1652842930000|2022-05-18 03:02:10|96868.2|96818.2|96870.1|96820.1|96872.9|96822.9|96867.6|96817.6|36
1652842940000|2022-05-18 03:02:20|96870|96820|96885|96835|96885|96835|96869.4|96819.4|54
1652842950000|2022-05-18 03:02:30|96884.8|96834.8|96886.6|96836.6|96886.9|96836.9|96884.6|96834.6|29
1652842960000|2022-05-18 03:02:40|96887.2|96837.2|96882.8|96832.8|96887.2|96837.2|96881.2|96831.2|30
1652842970000|2022-05-18 03:02:50|96882.9|96832.9|96895.6|96845.6|96895.9|96845.9|96882.9|96832.9|31
1652842980000|2022-05-18 03:03:00|96893.6|96843.6|96887.7|96837.7|96893.6|96843.6|96887.7|96837.7|43
1652842990000|2022-05-18 03:03:10|96888.1|96838.1|96891.8|96841.8|96892.9|96842.9|96888.1|96838.1|37
1652843000000|2022-05-18 03:03:20|96891.7|96841.7|96891.2|96841.2|96892|96842|96891.2|96841.2|13
1652843010000|2022-05-18 03:03:30|96891.4|96841.4|96895.4|96845.4|96896.3|96846.3|96891.2|96841.2|25
1652843020000|2022-05-18 03:03:40|96895.7|96845.7|96898.9|96848.9|96902.4|96852.4|96895.4|96845.4|28
1652843030000|2022-05-18 03:03:50|96899.3|96849.3|96888.7|96838.7|96900.2|96850.2|96884.8|96834.8|58
1652843040000|2022-05-18 03:04:00|96888|96838|96889.7|96839.7|96896.2|96846.2|96887.6|96837.6|56
1652843050000|2022-05-18 03:04:10|96888.6|96838.6|96895.1|96845.1|96896.7|96846.7|96886.7|96836.7|52
1652843060000|2022-05-18 03:04:20|96895.2|96845.2|96895|96845|96900|96850|96894.5|96844.5|38
1652843070000|2022-05-18 03:04:30|96894.8|96844.8|96890.8|96840.8|96894.8|96844.8|96890.5|96840.5|45
1652843080000|2022-05-18 03:04:40|96890.9|96840.9|96887|96837|96891|96841|96886.6|96836.6|32
1652843090000|2022-05-18 03:04:50|96886.8|96836.8|96887.7|96837.7|96888.6|96838.6|96886.5|96836.5|22
1652843100000|2022-05-18 03:05:00|96887.8|96837.8|96890|96840|96891.6|96841.6|96887.3|96837.3|25
1652843110000|2022-05-18 03:05:10|96889.5|96839.5|96887.8|96837.8|96889.7|96839.7|96887.8|96837.8|17
1652843120000|2022-05-18 03:05:20|96888|96838|96888.4|96838.4|96889.2|96839.2|96887.9|96837.9|16
1652843130000|2022-05-18 03:05:30|96888.8|96838.8|96881.3|96831.3|96888.8|96838.8|96878.6|96828.6|27
1652843140000|2022-05-18 03:05:40|96881.4|96831.4|96884.2|96834.2|96884.9|96834.9|96880.9|96830.9|19
1652843150000|2022-05-18 03:05:50|96883.6|96833.6|96882.9|96832.9|96884.2|96834.2|96882.9|96832.9|19
1652843160000|2022-05-18 03:06:00|96883.2|96833.2|96872.5|96822.5|96883.8|96833.8|96872|96822|46
1652843170000|2022-05-18 03:06:10|96872.6|96822.6|96880.5|96830.5|96882.3|96832.3|96872.3|96822.3|40
1652843180000|2022-05-18 03:06:20|96879.5|96829.5|96883.1|96833.1|96883.2|96833.2|96879.4|96829.4|34
1652843190000|2022-05-18 03:06:30|96882.9|96832.9|96882.7|96832.7|96883.7|96833.7|96882.2|96832.2|18
1652843200000|2022-05-18 03:06:40|96882.5|96832.5|96883.5|96833.5|96885|96835|96880|96830|24
1652843210000|2022-05-18 03:06:50|96883.4|96833.4|96890.6|96840.6|96890.7|96840.7|96883.4|96833.4|28
1652843220000|2022-05-18 03:07:00|96890.4|96840.4|96890.2|96840.2|96891.9|96841.9|96889.1|96839.1|30
1652843230000|2022-05-18 03:07:10|96889.9|96839.9|96891.5|96841.5|96892.3|96842.3|96889.2|96839.2|24
1652843240000|2022-05-18 03:07:20|96892.2|96842.2|96890.5|96840.5|96892.7|96842.7|96888.8|96838.8|30
1652843250000|2022-05-18 03:07:30|96890.6|96840.6|96901|96851|96901|96851|96890.5|96840.5|28
1652843260000|2022-05-18 03:07:40|96898|96848|96898.6|96848.6|96911.6|96861.6|96897.5|96847.5|50
1652843270000|2022-05-18 03:07:50|96898.4|96848.4|96904.7|96854.7|96910|96860|96898.4|96848.4|28
1652843280000|2022-05-18 03:08:00|96904.8|96854.8|96906.9|96856.9|96906.9|96856.9|96903|96853|31
1652843290000|2022-05-18 03:08:10|96907.2|96857.2|96906.7|96856.7|96907.4|96857.4|96904.8|96854.8|19
1652843300000|2022-05-18 03:08:20|96906.5|96856.5|96905.2|96855.2|96908.8|96858.8|96903.5|96853.5|28
1652843310000|2022-05-18 03:08:30|96904.7|96854.7|96904.4|96854.4|96905|96855|96904|96854|15
1652843320000|2022-05-18 03:08:40|96904.5|96854.5|96913.8|96863.8|96913.8|96863.8|96904.4|96854.4|28
1652843330000|2022-05-18 03:08:50|96913.5|96863.5|96918.8|96868.8|96919|96869|96910.8|96860.8|37
1652843340000|2022-05-18 03:09:00|96918.7|96868.7|96930.1|96880.1|96930.2|96880.2|96916.5|96866.5|40
1652843350000|2022-05-18 03:09:10|96930.3|96880.3|96924.4|96874.4|96931.6|96881.6|96924.3|96874.3|35
1652843360000|2022-05-18 03:09:20|96921.9|96871.9|96920|96870|96921.9|96871.9|96916.5|96866.5|27
1652843370000|2022-05-18 03:09:30|96920.2|96870.2|96916.7|96866.7|96920.7|96870.7|96916.5|96866.5|24
1652843380000|2022-05-18 03:09:40|96917.1|96867.1|96921.5|96871.5|96922.8|96872.8|96916.4|96866.4|25
1652843390000|2022-05-18 03:09:50|96921.7|96871.7|96923.3|96873.3|96924|96874|96920.5|96870.5|16
1652843400000|2022-05-18 03:10:00|96923.2|96873.2|96925|96875|96926|96876|96923.2|96873.2|24
1652843410000|2022-05-18 03:10:10|96926.1|96876.1|96925|96875|96926.1|96876.1|96924.6|96874.6|12
1652843420000|2022-05-18 03:10:20|96926.1|96876.1|96925.2|96875.2|96927.2|96877.2|96919.5|96869.5|13
1652843430000|2022-05-18 03:10:30|96926.4|96876.4|96926.7|96876.7|96927.7|96877.7|96925.8|96875.8|14
1652843440000|2022-05-18 03:10:40|96927.1|96877.1|96926.3|96876.3|96927.5|96877.5|96925.5|96875.5|19
1652843450000|2022-05-18 03:10:50|96926.6|96876.6|96926.3|96876.3|96926.7|96876.7|96925.5|96875.5|14
1652843460000|2022-05-18 03:11:00|96926.2|96876.2|96921|96871|96927.1|96877.1|96921|96871|23
1652843470000|2022-05-18 03:11:10|96921.9|96871.9|96922.3|96872.3|96926.3|96876.3|96921.6|96871.6|16
1652843480000|2022-05-18 03:11:20|96922.8|96872.8|96924.4|96874.4|96924.8|96874.8|96922|96872|14
1652843490000|2022-05-18 03:11:30|96924.6|96874.6|96925.3|96875.3|96925.3|96875.3|96921.9|96871.9|11
1652843500000|2022-05-18 03:11:40|96924.4|96874.4|96924.8|96874.8|96926.9|96876.9|96924.2|96874.2|21
1652843510000|2022-05-18 03:11:50|96924.5|96874.5|96934.6|96884.6|96974.9|96885.2|96924.5|96848.9|23
1652843520000|2022-05-18 03:12:00|96935.6|96885.6|96936.1|96886.1|96936.9|96886.9|96933.5|96883.5|18
1652843530000|2022-05-18 03:12:10|96936|96886|96936.3|96886.3|96936.8|96886.8|96935.4|96885.4|12
1652843540000|2022-05-18 03:12:20|96937.2|96887.2|96936.5|96886.5|96937.3|96887.3|96935.6|96885.6|18
1652843550000|2022-05-18 03:12:30|96936.9|96886.9|96937.9|96887.9|96939.6|96889.6|96936.2|96886.2|23
1652843560000|2022-05-18 03:12:40|96937.8|96887.8|96932.6|96882.6|96938.7|96888.7|96931.5|96881.5|28
1652843570000|2022-05-18 03:12:50|96932.4|96882.4|96933.6|96883.6|96935|96885|96932.2|96882.2|16
1652843580000|2022-05-18 03:13:00|96934|96884|96937.5|96887.5|96937.8|96887.8|96931.7|96881.7|19
1652843590000|2022-05-18 03:13:10|96937.4|96887.4|96938.4|96888.4|96938.5|96888.5|96937.4|96887.4|13
1652843600000|2022-05-18 03:13:20|96938.3|96888.3|96936.6|96886.6|96939.1|96889.1|96936.5|96886.5|20
1652843610000|2022-05-18 03:13:30|96936.9|96886.9|96937.1|96887.1|96937.6|96887.6|96936.5|96886.5|19
1652843620000|2022-05-18 03:13:40|96937.2|96887.2|96933|96883|96937.8|96887.8|96933|96883|13
1652843630000|2022-05-18 03:13:50|96934.2|96884.2|96935.3|96885.3|96935.4|96885.4|96932.6|96882.6|24
1652843640000|2022-05-18 03:14:00|96935.1|96885.1|96935.4|96885.4|96937.5|96887.5|96934.2|96884.2|11
1652843650000|2022-05-18 03:14:10|96935.7|96885.7|96933.6|96883.6|96937.5|96887.5|96933.6|96883.6|15
1652843660000|2022-05-18 03:14:20|96933.9|96883.9|96936.8|96886.8|96937.4|96887.4|96933.9|96883.9|13
1652843670000|2022-05-18 03:14:30|96937.9|96887.9|96943.7|96893.7|96944.6|96894.6|96937.9|96887.9|17
1652843680000|2022-05-18 03:14:40|96943.9|96893.9|96944.1|96894.1|96944.8|96894.8|96942.6|96892.6|20
1652843690000|2022-05-18 03:14:50|96944.8|96894.8|96942.5|96892.5|96944.8|96894.8|96942|96892|9
1652843700000|2022-05-18 03:15:00|96942.8|96892.8|96938.5|96888.5|96943|96893|96938|96888|16
1652843710000|2022-05-18 03:15:10|96938.4|96888.4|96938.3|96888.3|96939.4|96889.4|96937.6|96887.6|19
1652843720000|2022-05-18 03:15:20|96938.6|96888.6|96941.2|96891.2|96941.7|96891.7|96936.8|96886.8|16
1652843730000|2022-05-18 03:15:30|96941.6|96891.6|96941.2|96891.2|96941.8|96891.8|96937.8|96887.8|17
1652843740000|2022-05-18 03:15:40|96941.5|96891.5|96942.6|96892.6|96943.2|96893.2|96941.5|96891.5|5
1652843750000|2022-05-18 03:15:50|96943.2|96893.2|96947.2|96897.2|96947.2|96897.2|96943.2|96893.2|5
1652843760000|2022-05-18 03:16:00|96946.8|96896.8|96941.6|96891.6|96947.5|96897.5|96941.1|96891.1|25
1652843770000|2022-05-18 03:16:10|96941.2|96891.2|96940.3|96890.3|96943.4|96893.4|96939.8|96889.8|28
1652843780000|2022-05-18 03:16:20|96940.5|96890.5|96939.5|96889.5|96944.6|96894.6|96935.5|96885.5|43
1652843790000|2022-05-18 03:16:30|96939.9|96889.9|96939.5|96889.5|96941|96891|96939.3|96889.3|27
1652843800000|2022-05-18 03:16:40|96940.1|96890.1|96939.7|96889.7|96940.6|96890.6|96939.4|96889.4|19
1652843810000|2022-05-18 03:16:50|96940.2|96890.2|96940.6|96890.6|96940.6|96890.6|96939.8|96889.8|8
1652843820000|2022-05-18 03:17:00|96941.8|96891.8|96941.6|96891.6|96942.9|96892.9|96933.3|96883.3|22
1652843830000|2022-05-18 03:17:10|96937.9|96887.9|96937.9|96887.9|96940.2|96890.2|96937.7|96887.7|19
1652843840000|2022-05-18 03:17:20|96937.7|96887.7|96942.7|96892.7|96943.1|96893.1|96937.3|96887.3|21
1652843850000|2022-05-18 03:17:30|96942.8|96892.8|96955.9|96905.9|96995.2|96905.9|96941.7|96866.9|21
1652843860000|2022-05-18 03:17:40|96955.5|96905.5|96955.5|96905.5|96956.9|96906.9|96949.9|96899.9|52
1652843870000|2022-05-18 03:17:50|96958.5|96908.5|96953.2|96903.2|96960.7|96910.7|96953.2|96903.2|39
1652843880000|2022-05-18 03:18:00|96953.4|96903.4|96957.8|96907.8|96959.6|96909.6|96952.4|96902.4|38
1652843890000|2022-05-18 03:18:10|96957.6|96907.6|96974.3|96924.3|97012.1|96929.8|96957.6|96879.3|50
1652843900000|2022-05-18 03:18:20|96974.4|96924.4|96975.2|96925.2|97010.6|96928.6|96969.9|96882.6|44
1652843910000|2022-05-18 03:18:30|96975.4|96925.4|97014.7|96880.2|97019.5|96927.4|96973.1|96880.2|40
1652843920000|2022-05-18 03:18:40|97014.5|96880|96977.4|96927.4|97014.5|96928.4|96970.6|96880|37
1652843930000|2022-05-18 03:18:50|96978|96928|96981.2|96931.2|97018.1|96931.7|96977.3|96891.6|30
1652843940000|2022-05-18 03:19:00|96981|96931|96983.9|96933.9|96986.8|96936.8|96972.6|96922.6|61
1652843950000|2022-05-18 03:19:10|96983.8|96933.8|96974|96924|97016.6|96933.9|96974|96891.2|45
1652843960000|2022-05-18 03:19:20|96974.6|96924.6|96977|96927|96979.6|96929.6|96974.6|96924.6|36
1652843970000|2022-05-18 03:19:30|96977.1|96927.1|96978|96928|96978.9|96928.9|96976.6|96926.6|22
1652843980000|2022-05-18 03:19:40|96977.8|96927.8|96974.6|96924.6|96979.3|96929.3|96973.3|96923.3|35
1652843990000|2022-05-18 03:19:50|96975.4|96925.4|96975.8|96925.8|97012.9|96928.1|96974.4|96886.2|20
1652844000000|2022-05-18 03:20:00|97012.8|96886.2|96975.8|96925.8|97014|96929.5|96974.1|96885.9|32
1652844010000|2022-05-18 03:20:10|96976.1|96926.1|96978.5|96928.5|96979.8|96929.8|96973|96923|29
1652844020000|2022-05-18 03:20:20|96978.1|96928.1|96978.8|96928.8|96983.2|96933.2|96976.3|96926.3|49
1652844030000|2022-05-18 03:20:30|96984.7|96934.7|97018.6|96891.8|97027.7|96935.3|96980.4|96888.4|48
1652844040000|2022-05-18 03:20:40|97018.7|96891.9|96986.1|96936.1|97020|96943.8|96981.1|96891.8|44
1652844050000|2022-05-18 03:20:50|96986.6|96936.6|96994.2|96944.2|96999.7|96949.7|96986.6|96936.6|61
1652844060000|2022-05-18 03:21:00|96993.4|96943.4|96983.2|96933.2|97025.8|96943.4|96982.8|96893.2|54
1652844070000|2022-05-18 03:21:10|96983.1|96933.1|96981.6|96931.6|97019.9|96934.7|96978.6|96893.5|50
1652844080000|2022-05-18 03:21:20|96981.3|96931.3|96980.3|96930.3|96982.5|96932.5|96980.1|96930.1|41
1652844090000|2022-05-18 03:21:30|96980|96930|96976.6|96926.6|96985.7|96935.7|96976.6|96926.6|54
1652844100000|2022-05-18 03:21:40|96977.6|96927.6|97028.8|96893.9|97032.4|96929.6|96977|96891.1|42
1652844110000|2022-05-18 03:21:50|97027.4|96894.9|96986.7|96936.7|97029.5|96941|96986.7|96893.9|39
1652844120000|2022-05-18 03:22:00|96987.1|96937.1|96986.9|96936.9|97025.4|96940.3|96985.5|96897.8|24
1652844130000|2022-05-18 03:22:10|96986.7|96936.7|96983.1|96933.1|96988.2|96938.2|96981.7|96931.7|43
1652844140000|2022-05-18 03:22:20|96983.7|96933.7|96993.4|96943.4|97035.6|96948.5|96981.4|96893.8|48
1652844150000|2022-05-18 03:22:30|96993|96943|96992.5|96942.5|97045.3|96945|96988.9|96904.8|50
1652844160000|2022-05-18 03:22:40|96992.9|96942.9|97029.6|96902.5|97030.3|96943.7|96989.4|96902.5|32
1652844170000|2022-05-18 03:22:50|97028.8|96902.1|96992.1|96942.1|97033.7|96944.7|96990.1|96902.1|29
1652844180000|2022-05-18 03:23:00|97033.5|96903.5|96994.6|96944.6|97033.6|96946.1|96990.3|96900.7|39
1652844190000|2022-05-18 03:23:10|96993.9|96943.9|96991.9|96941.9|96995|96945|96991.4|96941.4|34
1652844200000|2022-05-18 03:23:20|96992|96942|96997.2|96947.2|97002|96952|96992|96942|24
1652844210000|2022-05-18 03:23:30|96997.1|96947.1|97008.4|96958.4|97011.4|96961.4|96996.5|96946.5|50
1652844220000|2022-05-18 03:23:40|97008.3|96958.3|97008|96958|97050.6|96962.1|97002.8|96913.5|49
1652844230000|2022-05-18 03:23:50|97014.3|96964.3|97039.9|96911.9|97043.7|96964.3|96994.2|96907|60
1652844240000|2022-05-18 03:24:00|96997.1|96947.1|96997.9|96947.9|97037.8|96952.3|96996.2|96907.4|45
1652844250000|2022-05-18 03:24:10|96997.8|96947.8|97006.4|96956.4|97007.6|96957.6|96994.6|96944.6|43
1652844260000|2022-05-18 03:24:20|97005.7|96955.7|97001.3|96951.3|97046|96957.2|96999.2|96915.8|47
1652844270000|2022-05-18 03:24:30|97001.6|96951.6|97012|96962|97051.7|96963.6|97001.5|96923.4|35
1652844280000|2022-05-18 03:24:40|97012.1|96962.1|97011.1|96961.1|97052.6|96970.1|97009|96924.4|31
1652844290000|2022-05-18 03:24:50|97010.8|96960.8|97017.1|96967.1|97059.1|96971|97010.8|96924.4|44
1652844300000|2022-05-18 03:25:00|97017.4|96967.4|97020.9|96970.9|97026.1|96976.1|97017.4|96967.4|32
1652844310000|2022-05-18 03:25:10|97020.7|96970.7|97058.5|96927.1|97061.8|96970.7|97016.7|96924.5|36
1652844320000|2022-05-18 03:25:20|97060.7|96925.7|97057.8|96932|97060.7|96977.7|97021.9|96925.7|29
1652844330000|2022-05-18 03:25:30|97021.7|96971.7|97021.5|96971.5|97026.5|96976.5|97018.6|96968.6|43
1652844340000|2022-05-18 03:25:40|97022.8|96972.8|97016.4|96966.4|97022.8|96972.8|97016|96966|30
1652844350000|2022-05-18 03:25:50|97016.6|96966.6|97017.4|96967.4|97017.6|96967.6|97016.2|96966.2|24
1652844360000|2022-05-18 03:26:00|97017|96967|97008.3|96958.3|97051.4|96967|97008.3|96918.1|50
1652844370000|2022-05-18 03:26:10|97008|96958|97002.6|96952.6|97058.2|96966|97000.7|96919.5|56
1652844380000|2022-05-18 03:26:20|97002.5|96952.5|97013.7|96963.7|97046.8|96963.8|96999.1|96912.1|43
1652844390000|2022-05-18 03:26:30|97013.8|96963.8|97015.3|96965.3|97015.4|96965.4|97009.8|96959.8|38
1652844400000|2022-05-18 03:26:40|97015.4|96965.4|97017.6|96967.6|97056.6|96970.2|97015.1|96927.1|27
1652844410000|2022-05-18 03:26:50|97017.2|96967.2|97014.6|96964.6|97053.9|96967.2|97013.1|96927.9|31
1652844420000|2022-05-18 03:27:00|97014.7|96964.7|97012.2|96962.2|97015.1|96965.1|97011.8|96961.8|31
1652844430000|2022-05-18 03:27:10|97012|96962|97017.4|96967.4|97017.4|96967.4|97011.4|96961.4|20
1652844440000|2022-05-18 03:27:20|97017.6|96967.6|97009.5|96959.5|97017.7|96967.7|97008|96958|38
1652844450000|2022-05-18 03:27:30|97009.6|96959.6|97008.8|96958.8|97014.8|96964.8|97008.4|96958.4|42
1652844460000|2022-05-18 03:27:40|97009.7|96959.7|97018.6|96968.6|97047.4|96968.6|97009.6|96921.2|41
1652844470000|2022-05-18 03:27:50|97018.5|96968.5|97014.6|96964.6|97018.6|96968.6|97013.7|96963.7|32
1652844480000|2022-05-18 03:28:00|97017|96967|97017|96967|97019.8|96969.8|97014.4|96964.4|34
1652844490000|2022-05-18 03:28:10|97016.3|96966.3|97019.5|96969.5|97020.5|96970.5|97014.6|96964.6|35
1652844500000|2022-05-18 03:28:20|97019.3|96969.3|97022.2|96972.2|97063.6|96974.8|97019.3|96933.9|28
1652844510000|2022-05-18 03:28:30|97029|96979|97023.9|96973.9|97029.6|96979.6|97022.7|96972.7|26
1652844520000|2022-05-18 03:28:40|97024.6|96974.6|97016.1|96966.1|97061.7|96978|97014.9|96932.7|38
1652844530000|2022-05-18 03:28:50|97016.3|96966.3|97012.7|96962.7|97017.8|96967.8|97012.4|96962.4|35
1652844540000|2022-05-18 03:29:00|97013.2|96963.2|97023.7|96973.7|97024.8|96974.8|97011.7|96961.7|31
1652844550000|2022-05-18 03:29:10|97023.4|96973.4|97016.1|96966.1|97023.5|96973.5|97016.1|96966.1|42
1652844560000|2022-05-18 03:29:20|97016|96966|97016.7|96966.7|97022.2|96972.2|97015.3|96965.3|31
1652844570000|2022-05-18 03:29:30|97016.6|96966.6|97013.3|96963.3|97053.1|96971.2|97011.4|96918.6|41
1652844580000|2022-05-18 03:29:40|97012.7|96962.7|97004.5|96954.5|97014.1|96964.1|97004.5|96954.5|44
1652844590000|2022-05-18 03:29:50|97005.1|96955.1|97002.8|96952.8|97005.1|96955.1|97000.2|96950.2|27
1652844600000|2022-05-18 03:30:00|97003.2|96953.2|97010.1|96960.1|97012.2|96962.2|97002|96952|41
1652844610000|2022-05-18 03:30:10|97009.7|96959.7|97005.7|96955.7|97009.9|96959.9|97004.6|96954.6|38
1652844620000|2022-05-18 03:30:20|97004.5|96954.5|97001.8|96951.8|97045.3|96961.2|96999.5|96908.5|45
1652844630000|2022-05-18 03:30:30|97001.9|96951.9|96992.6|96942.6|97005.6|96955.6|96992.6|96942.6|42
1652844640000|2022-05-18 03:30:40|96989.7|96939.7|96987.5|96937.5|97030.2|96939.7|96982.8|96894.6|66
1652844650000|2022-05-18 03:30:50|97025.1|96899.7|96986|96936|97028.5|96937.3|96984|96893.8|51
1652844660000|2022-05-18 03:31:00|96986.7|96936.7|96986.9|96936.9|96988.7|96938.7|96985.3|96935.3|41
1652844670000|2022-05-18 03:31:10|96987.3|96937.3|96994|96944|97032.4|96945|96978.7|96890.8|64
1652844680000|2022-05-18 03:31:20|96995.9|96945.9|97034.6|96907.4|97043.6|96948.8|96992.6|96898.3|54
1652844690000|2022-05-18 03:31:30|97033.1|96904.2|97034.8|96907.3|97036.2|96945.3|96991.9|96898.5|55
1652844700000|2022-05-18 03:31:40|97034.7|96907.9|96998.3|96948.3|97037.5|96950.1|96995.8|96906.8|40
1652844710000|2022-05-18 03:31:50|96998.5|96948.5|96998.8|96948.8|97042.4|96950.2|96997.2|96906.2|26
1652844720000|2022-05-18 03:32:00|96998.7|96948.7|96998.4|96948.4|96999.3|96949.3|96994.3|96944.3|33
1652844730000|2022-05-18 03:32:10|96988.4|96938.4|97026.3|96896.1|97036.5|96943.2|96984.2|96891.3|40
1652844740000|2022-05-18 03:32:20|97024.4|96897.1|96980.5|96930.5|97025|96936.8|96979.8|96892.4|40
1652844750000|2022-05-18 03:32:30|96979.8|96929.8|96980.8|96930.8|97021|96932|96979.1|96890|40
1652844760000|2022-05-18 03:32:40|96980.1|96930.1|96981.8|96931.8|97020.8|96934.9|96978.8|96890.4|58
1652844770000|2022-05-18 03:32:50|96981.4|96931.4|96981.3|96931.3|97017.6|96937.6|96973.1|96891.8|60
1652844780000|2022-05-18 03:33:00|96979.8|96929.8|96964.8|96914.8|97010.5|96933.8|96960.9|96872|54
1652844790000|2022-05-18 03:33:10|97005.5|96875.4|96966.2|96916.2|97007.8|96918|96965.8|96875.4|44
1652844800000|2022-05-18 03:33:20|96966.4|96916.4|96974.7|96924.7|96975.1|96925.1|96966|96916|37
1652844810000|2022-05-18 03:33:30|96974.1|96924.1|96969.1|96919.1|96974.3|96924.3|96968.3|96918.3|42
1652844820000|2022-05-18 03:33:40|96969.3|96919.3|96974.5|96924.5|96976.7|96926.7|96968.6|96918.6|43
1652844830000|2022-05-18 03:33:50|96974.7|96924.7|96967.6|96917.6|97005.9|96924.7|96966.8|96879.2|32
1652844840000|2022-05-18 03:34:00|96971.1|96921.1|96975.4|96925.4|96975.4|96925.4|96970.6|96920.6|24
1652844850000|2022-05-18 03:34:10|96975.3|96925.3|96973|96923|96975.3|96925.3|96972.5|96922.5|25
1652844860000|2022-05-18 03:34:20|96972.9|96922.9|96969.7|96919.7|96973.1|96923.1|96967.5|96917.5|40
1652844870000|2022-05-18 03:34:30|96969.9|96919.9|96971.8|96921.8|96971.8|96921.8|96966|96916|44
1652844880000|2022-05-18 03:34:40|96971.9|96921.9|96968.2|96918.2|96972.1|96922.1|96967.7|96917.7|22
1652844890000|2022-05-18 03:34:50|96968.4|96918.4|96979|96929|97019.5|96929.5|96968|96888.9|27
1652844900000|2022-05-18 03:35:00|96979.3|96929.3|97016|96888.6|97021.6|96930.2|96976.6|96885.1|29
1652844910000|2022-05-18 03:35:10|97014.2|96885.9|96974.1|96924.1|97015.6|96927.5|96973.4|96885.9|37
1652844920000|2022-05-18 03:35:20|96974.3|96924.3|96975.3|96925.3|96978.3|96928.3|96972.5|96922.5|39
1652844930000|2022-05-18 03:35:30|96974.8|96924.8|96976|96926|97014.1|96928.5|96973.1|96886.1|47
1652844940000|2022-05-18 03:35:40|97012.6|96886.6|96971.4|96921.4|97012.6|96926.9|96970.7|96886.6|53
1652844950000|2022-05-18 03:35:50|96971.5|96921.5|96970.5|96920.5|96979.8|96929.8|96969.1|96919.1|44
1652844960000|2022-05-18 03:36:00|96969.8|96919.8|96971.2|96921.2|96971.2|96921.2|96969.6|96919.6|20
1652844970000|2022-05-18 03:36:10|96969.1|96919.1|96967.2|96917.2|97007.1|96919.1|96967.2|96879.1|12
1652844980000|2022-05-18 03:36:20|96967.7|96917.7|96969.8|96919.8|96973.7|96923.7|96967|96917|24
1652844990000|2022-05-18 03:36:30|96969.5|96919.5|96978.7|96928.7|96983|96933|96969|96919|38
1652845000000|2022-05-18 03:36:40|96979.4|96929.4|97019.4|96887.8|97020.1|96932.2|96974.4|96887.2|39
1652845010000|2022-05-18 03:36:50|97019.5|96888.6|96981.8|96931.8|97019.5|96932.6|96979.4|96888.6|22
1652845020000|2022-05-18 03:37:00|96981.5|96931.5|97003.2|96953.2|97068.8|96960.1|96981.4|96892.4|50
1652845030000|2022-05-18 03:37:10|97003.3|96953.3|97039|96912.4|97042.2|96955.1|96996.2|96904.1|61
1652845040000|2022-05-18 03:37:20|97001|96951|97003.7|96953.7|97044.6|96956.4|97000.5|96908.7|36
1652845050000|2022-05-18 03:37:30|97003.8|96953.8|97016|96966|97051.3|96969.5|97002.3|96913.4|53
1652845060000|2022-05-18 03:37:40|97017.1|96967.1|97014.2|96964.2|97058.6|96973.3|97013.4|96926.3|63
1652845070000|2022-05-18 03:37:50|97014.4|96964.4|97023|96973|97063.4|96974.2|97010.4|96924.9|59
1652845080000|2022-05-18 03:38:00|97022.9|96972.9|97012.8|96962.8|97062.8|96973.4|97011.5|96925.4|55
1652845090000|2022-05-18 03:38:10|97013.4|96963.4|97066.7|96927.8|97072|96995.2|97013.1|96927.8|61
1652845100000|2022-05-18 03:38:20|97066.6|96927.1|97027.2|96977.2|97068.9|96978.8|97019.3|96927.1|61
1652845110000|2022-05-18 03:38:30|97027|96977|97058.9|96932.1|97066.3|96977.2|97020.1|96932.1|57
1652845120000|2022-05-18 03:38:40|97057.4|96932.2|97054.5|96924.5|97063.3|96973.7|97013.1|96921.7|56
1652845130000|2022-05-18 03:38:50|97054.9|96924.7|97020|96970|97062.9|96974.8|97013|96924.2|40
1652845140000|2022-05-18 03:39:00|97019.6|96969.6|97056.5|96931.1|97060.8|96970.3|97017.9|96926.4|37
1652845150000|2022-05-18 03:39:10|97058.9|96930.6|97050.8|96925.8|97061|96970.8|97008.3|96925.1|55
1652845160000|2022-05-18 03:39:20|97013.8|96963.8|97044.9|96916.5|97054.4|96963.8|97001|96900.2|64
1652845170000|2022-05-18 03:39:30|97044.7|96916.3|97048.2|96911.9|97053.6|96918.1|97043.1|96906.6|36
1652845180000|2022-05-18 03:39:40|97048.1|96912.4|97043.7|96915.4|97049.4|96916.3|97043|96911.6|35
1652845190000|2022-05-18 03:39:50|97043.5|96915.2|97027.5|96901.6|97048.2|96954.4|96991.8|96901.6|50
1652845200000|2022-05-18 03:40:00|97028.2|96899.8|97036.2|96904.1|97044.5|96939.2|96988.8|96899.8|40
1652845210000|2022-05-18 03:40:10|97038.4|96905.3|97044.6|96914.1|97051.2|96960.8|97006.2|96902.6|56
1652845220000|2022-05-18 03:40:20|97041.9|96915.3|97015.4|96965.4|97055.2|96966.4|97001|96911.2|46
1652845230000|2022-05-18 03:40:30|97015.3|96965.3|97062.4|96928.3|97066|96972.5|97015.3|96926.6|35
1652845240000|2022-05-18 03:40:40|97060|96930.1|97058.4|96925.5|97066.5|96930.3|97057.3|96923|42
1652845250000|2022-05-18 03:40:50|97058.2|96925.6|97059.1|96925.4|97061.1|96972|97017.9|96925.4|38
1652845260000|2022-05-18 03:41:00|97057.1|96925.9|97056.5|96920|97063.9|96928.4|97055|96918.8|44
1652845270000|2022-05-18 03:41:10|97054|96921|97044.3|96909.4|97056.3|96964.9|97014.9|96905.6|54
1652845280000|2022-05-18 03:41:20|97044.9|96909.3|97045.3|96910.9|97052.5|96951.7|97000.9|96906.3|33
1652845290000|2022-05-18 03:41:30|97045.1|96910.7|97047.1|96918.7|97047.1|96956.6|97006.2|96908.6|33
1652845300000|2022-05-18 03:41:40|97047|96918.6|96994.4|96944.4|97051.3|96960.5|96992.6|96908.1|49
1652845310000|2022-05-18 03:41:50|96993.6|96943.6|97039.4|96907.4|97046.6|96944.7|96991.9|96905.2|50
1652845320000|2022-05-18 03:42:00|97039.8|96907.8|97002.2|96952.2|97047.9|96957.9|97002.2|96907.8|34
1652845330000|2022-05-18 03:42:10|97002.4|96952.4|96999.9|96949.9|97039.9|96952.5|96998.5|96911.1|24
1652845340000|2022-05-18 03:42:20|96999|96949|97037.6|96903.3|97040.4|96953|96998.7|96902.3|28
1652845350000|2022-05-18 03:42:30|97036.2|96904.3|96984.7|96934.7|97040.5|96939.3|96982.9|96896.8|45
1652845360000|2022-05-18 03:42:40|96983.6|96933.6|97034.5|96893.5|97038.1|96934.3|96983|96884.8|46
1652845370000|2022-05-18 03:42:50|97034.3|96893.7|97032.6|96897.9|97036.3|96898|97032.3|96893.3|28
1652845380000|2022-05-18 03:43:00|97032.2|96897.6|96990.5|96940.5|97032.2|96945.7|96990|96897.6|22
1652845390000|2022-05-18 03:43:10|96990.3|96940.3|96991.4|96941.4|96993.5|96943.5|96990.1|96940.1|31
1652845400000|2022-05-18 03:43:20|96991.5|96941.5|96985.7|96935.7|97027.2|96941.5|96985.6|96895.6|34
1652845410000|2022-05-18 03:43:30|97023.8|96896.8|96985.8|96935.8|97025|96943.3|96984.9|96896.8|32
1652845420000|2022-05-18 03:43:40|96986.8|96936.8|97025.3|96889.8|97029.8|96937.2|96986.8|96889.8|38
1652845430000|2022-05-18 03:43:50|97024.1|96890.2|97025.7|96896.4|97031.4|96897|97022.4|96890.2|42
1652845440000|2022-05-18 03:44:00|97026.3|96896.3|96991|96941|97027|96945.5|96988.8|96896.1|36
1652845450000|2022-05-18 03:44:10|96991.3|96941.3|97032.4|96907.3|97036.5|96942|96990.2|96901.8|28
1652845460000|2022-05-18 03:44:20|96995|96945|97028.9|96894.6|97035.1|96945.9|96993.6|96894|44
1652845470000|2022-05-18 03:44:30|97029.6|96893.1|96988.2|96938.2|97031|96941.1|96988.2|96893.1|43
1652845480000|2022-05-18 03:44:40|96988.1|96938.1|97034.7|96906.6|97040.3|96942.7|96988.1|96898.4|38
1652845490000|2022-05-18 03:44:50|97035.5|96905.6|96995.5|96945.5|97036.6|96945.5|96994.9|96897.8|45
1652845500000|2022-05-18 03:45:00|96995.6|96945.6|97003.9|96953.9|97049.9|96958.6|96995.6|96903.6|51
1652845510000|2022-05-18 03:45:10|97003|96953|97039.9|96912.3|97048.6|96954.1|97000.5|96912.3|24
1652845520000|2022-05-18 03:45:20|97040.2|96912.6|97002.2|96952.2|97043.4|96952.3|97002|96904.5|33
1652845530000|2022-05-18 03:45:30|97000.9|96950.9|97036.3|96907.7|97038.6|96952.3|97000.9|96907.7|39
1652845540000|2022-05-18 03:45:40|97037.4|96908.1|96997.5|96947.5|97037.4|96949.5|96996.4|96908.1|20
1652845550000|2022-05-18 03:45:50|96998|96948|97000.4|96950.4|97037.1|96956.7|96992.9|96904.8|48
1652845560000|2022-05-18 03:46:00|97001.2|96951.2|97041.9|96909.9|97051.3|96959.2|97000.3|96905.9|53
1652845570000|2022-05-18 03:46:10|97039.7|96909.8|97037.1|96908.6|97042|96914|97036.9|96906.9|40
1652845580000|2022-05-18 03:46:20|97037.2|96908.8|97049.4|96918.4|97052.8|96957.4|97001.7|96908.3|44
1652845590000|2022-05-18 03:46:30|97049.3|96919.2|97042.6|96915.8|97050.5|96919.2|97042.6|96912.7|56
1652845600000|2022-05-18 03:46:40|97043|96915.6|97010.1|96960.1|97049.6|96961.2|97008.8|96909.6|46
1652845610000|2022-05-18 03:46:50|97010.3|96960.3|97043.7|96913.6|97047.5|96960.3|97006.7|96913.6|28
1652845620000|2022-05-18 03:47:00|97044|96913.8|97041.2|96906.8|97046.5|96959.1|96994.8|96906.4|51
1652845630000|2022-05-18 03:47:10|97041.4|96907.8|97039.2|96911.3|97042.3|96911.8|97037.7|96907.1|48
1652845640000|2022-05-18 03:47:20|97040|96910.6|97039.3|96905|97042.3|96911.4|97036.9|96905|44
1652845650000|2022-05-18 03:47:30|97038.2|96905.6|97032.4|96903.4|97040.1|96906.7|97032.4|96896.4|41
1652845660000|2022-05-18 03:47:40|97033.1|96904.6|97031.2|96889.7|97034.4|96944.1|96992|96889.7|29
1652845670000|2022-05-18 03:47:50|97029.5|96893.4|97033.8|96893.3|97039.8|96899.7|97028.3|96890.5|38
1652845680000|2022-05-18 03:48:00|97034.3|96893.4|96993.6|96943.6|97041.7|96943.6|96993.6|96893.4|52
1652845690000|2022-05-18 03:48:10|97031.4|96905.9|96994.3|96944.3|97032.7|96945|96992.6|96902.7|36
1652845700000|2022-05-18 03:48:20|96994.9|96944.9|96997.1|96947.1|97033.5|96947.8|96994.5|96905.7|42
1652845710000|2022-05-18 03:48:30|96996.5|96946.5|96996.3|96946.3|97000.3|96950.3|96995|96945|35
1652845720000|2022-05-18 03:48:40|96996.1|96946.1|97034|96897.1|97037.2|96946.1|96988.6|96894.5|40
1652845730000|2022-05-18 03:48:50|97036|96897|97031.5|96894.1|97036.7|96940|96987.8|96885.8|49
1652845740000|2022-05-18 03:49:00|97028.1|96894.8|97024.9|96898.9|97028.4|96937.7|96986.2|96894.8|31
1652845750000|2022-05-18 03:49:10|97025.4|96899.5|97025.4|96893.2|97031.6|96899.5|97025.4|96889.1|31
1652845760000|2022-05-18 03:49:20|97027.6|96893.3|96977.2|96927.2|97029|96928.1|96977.1|96886|47
1652845770000|2022-05-18 03:49:30|97016.2|96888.8|97021|96889.6|97029.5|96927.1|96976.9|96887.3|31
1652845780000|2022-05-18 03:49:40|97022.1|96889.8|97022.9|96891.6|97029|96892.2|97021|96885|32
1652845790000|2022-05-18 03:49:50|97021.1|96891.5|97017.9|96887.5|97023.1|96934.6|96980.1|96883.8|45
1652845800000|2022-05-18 03:50:00|97022.2|96885.3|97016.7|96889.6|97022.4|96891.1|97016|96885.3|45
1652845810000|2022-05-18 03:50:10|97016.5|96889.9|97021|96894.9|97022.8|96933.5|96982.3|96888.4|53
1652845820000|2022-05-18 03:50:20|97020.9|96894.7|96980.1|96930.1|97022.8|96930.4|96979.5|96890.1|32
1652845830000|2022-05-18 03:50:30|96980.3|96930.3|97020.9|96889.5|97021.5|96931.9|96978|96887.3|29
1652845840000|2022-05-18 03:50:40|97019.9|96890.1|96984.6|96934.6|97020.6|96940.6|96984.5|96889.7|33
1652845850000|2022-05-18 03:50:50|96984.7|96934.7|97030.9|96895.4|97040.5|96943.2|96983.4|96891.3|44
1652845860000|2022-05-18 03:51:00|97031|96894.6|97027|96899.3|97032.9|96899.3|97026.8|96893.5|37
1652845870000|2022-05-18 03:51:10|97026.8|96899.4|97028.7|96901.4|97028.7|96941.9|96990|96898|35
1652845880000|2022-05-18 03:51:20|97028.1|96900.7|97024.3|96896.9|97028.2|96938.8|96988.8|96894.2|32
1652845890000|2022-05-18 03:51:30|97024.6|96897.2|97024.8|96886.8|97024.8|96936.1|96986.1|96886.8|35
1652845900000|2022-05-18 03:51:40|97025|96886.9|96987.2|96937.2|97027.6|96939.4|96986.8|96885.9|37
1652845910000|2022-05-18 03:51:50|96985.5|96935.5|97022|96889.9|97026.4|96935.8|96983.8|96887.8|43
1652845920000|2022-05-18 03:52:00|97021.2|96889.6|97015.7|96879|97028.2|96891.5|97014.5|96877.1|54
1652845930000|2022-05-18 03:52:10|97014.8|96877.6|96991|96941|97026.8|96941|96975.3|96877.2|61
1652845940000|2022-05-18 03:52:20|96988.4|96938.4|96979.4|96929.4|97022|96938.4|96979.4|96892.5|45
1652845950000|2022-05-18 03:52:30|96980.5|96930.5|97020.4|96885.2|97025.5|96931.2|96971.7|96884.6|54
1652845960000|2022-05-18 03:52:40|97020.2|96886.8|97020.5|96887.8|97023.5|96887.8|97018.6|96883|52
1652845970000|2022-05-18 03:52:50|97020.4|96884.1|97015.9|96885.6|97020.9|96891.2|97015.5|96879.3|53
1652845980000|2022-05-18 03:53:00|97016|96885.7|97026.6|96897.5|97033.6|96939.8|96982.6|96884.9|49
1652845990000|2022-05-18 03:53:10|97027.4|96899|97026.5|96896.1|97029.5|96936.4|96984.6|96893.7|32
1652846000000|2022-05-18 03:53:20|97026.6|96896.3|97024.2|96894|97027.5|96938.4|96978.9|96893.3|35
1652846010000|2022-05-18 03:53:30|97024.4|96895.8|97016|96883.2|97024.4|96934.8|96984.8|96880.4|32
1652846020000|2022-05-18 03:53:40|97016.2|96881.5|97019.1|96884.7|97022.3|96889.8|97016.1|96879.9|38
1652846030000|2022-05-18 03:53:50|97018.2|96888.1|97013.9|96876.8|97020.5|96888.8|97012.8|96875|36
1652846040000|2022-05-18 03:54:00|97012.8|96876.9|97001.7|96875.5|97013.8|96918|96962.5|96874.8|41
1652846050000|2022-05-18 03:54:10|97004.7|96875.8|96966.6|96916.6|97005|96919.7|96962.3|96873.6|31
1652846060000|2022-05-18 03:54:20|96967.1|96917.1|97003.8|96866.6|97011.6|96918.4|96965.7|96865|37
1652846070000|2022-05-18 03:54:30|97003.5|96866.4|97005.4|96869.9|97010.2|96880.1|97001.3|96866.2|42
1652846080000|2022-05-18 03:54:40|97006.6|96869.7|97000.9|96871.4|97006.6|96871.9|96998.9|96867.9|33
1652846090000|2022-05-18 03:54:50|96999.2|96872.8|96965.9|96915.9|97002.9|96915.9|96960.3|96868.7|31
1652846100000|2022-05-18 03:55:00|96964.6|96914.6|96962.6|96912.6|97001.2|96915.8|96961.6|96874.8|42
1652846110000|2022-05-18 03:55:10|96963.2|96913.2|96962.4|96912.4|97000.4|96914.7|96958.2|96869.5|52
1652846120000|2022-05-18 03:55:20|96962.2|96912.2|96998.2|96869.5|97014.4|96916.8|96959|96863.5|67
1652846130000|2022-05-18 03:55:30|96998|96869.4|97010.1|96876.5|97013.4|96915.1|96959.1|96869.2|52
1652846140000|2022-05-18 03:55:40|97011.9|96877.1|97008.3|96879.7|97016.3|96879.8|97008.1|96874|51
1652846150000|2022-05-18 03:55:50|97008.2|96879.6|97011.9|96884.7|97019.6|96891.4|97008.2|96875.3|51
1652846160000|2022-05-18 03:56:00|97012.6|96883.9|96980.2|96930.2|97031|96933.3|96970.5|96882.5|60
1652846170000|2022-05-18 03:56:10|96978.8|96928.8|97026.2|96884.8|97033.4|96929.4|96978.8|96879.2|38
1652846180000|2022-05-18 03:56:20|97023.6|96887.3|97022.9|96885.6|97028.6|96889.8|97019.6|96881.5|47
1652846190000|2022-05-18 03:56:30|97022.8|96885.5|97016.5|96885.7|97027.5|96932.2|96974.7|96882.3|45
1652846200000|2022-05-18 03:56:40|97017.7|96880.8|97013.9|96885|97021.9|96886.8|97011.4|96880.8|47
1652846210000|2022-05-18 03:56:50|97015.3|96884.9|97008.3|96878.6|97015.3|96931.1|96966.7|96877.8|44
1652846220000|2022-05-18 03:57:00|96967.4|96917.4|97004.2|96872.5|97007.4|96917.4|96956.6|96857|62
1652846230000|2022-05-18 03:57:10|97003.6|96866.3|96946.1|96896.1|97007.5|96906.1|96946|96859.1|54
1652846240000|2022-05-18 03:57:20|96985.8|96858.6|96997.4|96854|97000.4|96894.7|96942.7|96846.3|57
1652846250000|2022-05-18 03:57:30|96997.5|96854.1|96990.8|96850.1|96997.5|96855.2|96987.5|96848.5|39
1652846260000|2022-05-18 03:57:40|96991.4|96849.8|96993.4|96865.4|96996.6|96907.1|96954|96849.2|52
1652846270000|2022-05-18 03:57:50|96992.3|96861.9|96989.2|96860.3|96995.5|96864.7|96987.9|96856.7|54
1652846280000|2022-05-18 03:58:00|96989.1|96862.6|96952.5|96902.5|96991.7|96904.9|96952.4|96855.5|50
1652846290000|2022-05-18 03:58:10|96953.2|96903.2|96989.2|96864|96990.6|96903.2|96951.2|96863.5|38
1652846300000|2022-05-18 03:58:20|96989|96863.8|96989.9|96863.4|96999.8|96902|96951|96856.8|42
1652846310000|2022-05-18 03:58:30|96989.7|96863.3|97000.7|96866.4|97000.9|96907.4|96957.2|96859.2|48
1652846320000|2022-05-18 03:58:40|97000.8|96866.6|96963.6|96913.6|97005.7|96918.9|96955.7|96864.8|50
1652846330000|2022-05-18 03:58:50|96963.1|96913.1|96958.3|96908.3|97007.7|96913.2|96954.2|96863.4|39
1652846340000|2022-05-18 03:59:00|96958.8|96908.8|96997.8|96857.5|96998|96908.8|96954.3|96857|36
1652846350000|2022-05-18 03:59:10|96997.4|96856.5|96988.5|96858.7|96997.4|96860.1|96986.3|96853.5|37
1652846360000|2022-05-18 03:59:20|96989.4|96858.9|96953.1|96903.1|96989.4|96903.1|96952.9|96854.3|42
1652846370000|2022-05-18 03:59:30|96951.1|96901.1|96986.9|96861.2|96993.6|96902.4|96949.9|96860.6|44
1652846380000|2022-05-18 03:59:40|96990.5|96855.1|96987.3|96858.1|96992|96859.4|96986.3|96855|32
1652846390000|2022-05-18 03:59:50|96987|96858.3|96946.2|96896.2|96988.1|96902.9|96945.8|96853.6|36
1652846400000|2022-05-18 04:00:00|96946.3|96896.3|96983.7|96854.5|96992.2|96899.3|96946.3|96854.5|46
1652846410000|2022-05-18 04:00:10|96983.5|96854.3|96940.2|96890.2|96984.1|96897.5|96939.4|96846.3|47
1652846420000|2022-05-18 04:00:20|96940.5|96890.5|96978.9|96849|96985.2|96891.4|96939|96843.1|52
1652846430000|2022-05-18 04:00:30|96980.5|96847.1|96981.9|96853|96986.1|96898.7|96944.1|96847.1|61
1652846440000|2022-05-18 04:00:40|96980.8|96852.7|96989.3|96856.8|96991.9|96901.4|96950.4|96851.8|54
1652846450000|2022-05-18 04:00:50|96989.9|96857.1|96980.3|96854|96989.9|96897.4|96944.7|96852.8|47
1652846460000|2022-05-18 04:01:00|96942.3|96892.3|96934.9|96884.9|96980.2|96893.3|96934.3|96854.4|44
1652846470000|2022-05-18 04:01:10|96935.4|96885.4|96976.6|96842.1|96981.3|96885.5|96934.2|96840.2|50
1652846480000|2022-05-18 04:01:20|96977.4|96841.9|96974.9|96846.5|96977.6|96890.9|96937.5|96841.9|50
1652846490000|2022-05-18 04:01:30|96975.2|96846.2|96968.1|96842.3|96976.9|96891.7|96932.6|96842.3|46
1652846500000|2022-05-18 04:01:40|96930.1|96880.1|96965.4|96838.9|96969.8|96883.7|96923.4|96838.1|48
1652846510000|2022-05-18 04:01:50|96966.7|96839.5|96966.6|96841.1|96972.9|96878.6|96925.8|96838.8|39
1652846520000|2022-05-18 04:02:00|96968.9|96841.5|96934.1|96884.1|96973.9|96888.2|96930.3|96840.4|54
1652846530000|2022-05-18 04:02:10|96933.8|96883.8|96931.9|96881.9|96972.4|96886.4|96930.9|96841.6|57
1652846540000|2022-05-18 04:02:20|96932.4|96882.4|96927.8|96877.8|96967.9|96883.3|96927.8|96840.4|47
1652846550000|2022-05-18 04:02:30|96966.1|96839.6|96926.9|96876.9|96969.7|96881.9|96926.9|96839.6|42
1652846560000|2022-05-18 04:02:40|96963.5|96837.6|96963|96837.8|96968.1|96885.4|96924.3|96835.4|64
1652846570000|2022-05-18 04:02:50|96928.2|96878.2|96919.7|96869.7|96964.2|96879.2|96919|96831.9|58
1652846580000|2022-05-18 04:03:00|96919.8|96869.8|96961.4|96834.3|96962.7|96873.9|96919|96829.8|56
1652846590000|2022-05-18 04:03:10|96962.6|96835.4|96958.3|96832.6|96962.6|96874.8|96920.6|96826.9|44
1652846600000|2022-05-18 04:03:20|96958.8|96832.3|96966.1|96828.7|96966.7|96871.6|96915|96827|57
1652846610000|2022-05-18 04:03:30|96966|96828.4|96917.4|96867.4|96966|96878.5|96915|96828|64
1652846620000|2022-05-18 04:03:40|96918.8|96868.8|96952.4|96826.8|96958.2|96871.1|96912.7|96824.5|64
1652846630000|2022-05-18 04:03:50|96952.3|96825.8|96920.4|96870.4|96956.3|96874.5|96912.3|96824.3|55
1652846640000|2022-05-18 04:04:00|96920.5|96870.5|96924.2|96874.2|96926.9|96876.9|96916.5|96866.5|53
1652846650000|2022-05-18 04:04:10|96923.9|96873.9|96921.2|96871.2|96925.6|96875.6|96921.2|96871.2|55
1652846660000|2022-05-18 04:04:20|96921.3|96871.3|96925.3|96875.3|96969|96879.4|96917.6|96829.2|60
1652846670000|2022-05-18 04:04:30|96924.9|96874.9|96919.8|96869.8|96957.8|96874.9|96916.7|96831.4|52
1652846680000|2022-05-18 04:04:40|96921.1|96871.1|96926|96876|96962.1|96876.7|96917.5|96829.3|57
1652846690000|2022-05-18 04:04:50|96925.9|96875.9|96921.5|96871.5|96925.9|96875.9|96920.1|96870.1|57
1652846700000|2022-05-18 04:05:00|96921.3|96871.3|96926.4|96876.4|96926.4|96876.4|96917|96867|45
1652846710000|2022-05-18 04:05:10|96926.5|96876.5|96919|96869|96926.5|96876.5|96918.4|96868.4|49
1652846720000|2022-05-18 04:05:20|96918.4|96868.4|96921.6|96871.6|96961.8|96872.8|96914.9|96829.3|43
1652846730000|2022-05-18 04:05:30|96923|96873|96919.8|96869.8|96923|96873|96917.1|96867.1|41
1652846740000|2022-05-18 04:05:40|96918.8|96868.8|96913.5|96863.5|96952.7|96868.8|96913.4|96824.9|43
1652846750000|2022-05-18 04:05:50|96912.8|96862.8|96923.5|96873.5|96926.3|96876.3|96912.5|96862.5|56
1652846760000|2022-05-18 04:06:00|96923.4|96873.4|96918.7|96868.7|96923.4|96873.4|96916|96866|65
1652846770000|2022-05-18 04:06:10|96919.9|96869.9|96914.7|96864.7|96952.5|96869.9|96913|96825.4|53
1652846780000|2022-05-18 04:06:20|96912.3|96862.3|96917.9|96867.9|96951.8|96872.7|96912.3|96825.4|56
1652846790000|2022-05-18 04:06:30|96919.7|96869.7|96916.7|96866.7|96959.3|96871.3|96916.3|96826.2|62
1652846800000|2022-05-18 04:06:40|96954|96827.7|96918.7|96868.7|96954.7|96874|96914|96826.1|61
1652846810000|2022-05-18 04:06:50|96915.8|96865.8|96920.1|96870.1|96920.1|96870.1|96915.8|96865.8|47
1652846820000|2022-05-18 04:07:00|96918.9|96868.9|96917.9|96867.9|96920|96870|96914.8|96864.8|57
1652846830000|2022-05-18 04:07:10|96916.5|96866.5|96911.5|96861.5|96953.3|96871.9|96910.9|96824.9|54
1652846840000|2022-05-18 04:07:20|96912.5|96862.5|96952.4|96820.8|96953.7|96865.9|96909.2|96820.6|54
1652846850000|2022-05-18 04:07:30|96951.4|96819.3|96918.9|96868.9|96951.4|96875|96914.6|96819.3|64
1652846860000|2022-05-18 04:07:40|96917.9|96867.9|96918.1|96868.1|96920.8|96870.8|96913.6|96863.6|34
1652846870000|2022-05-18 04:07:50|96917|96867|96921.6|96871.6|96922.4|96872.4|96917|96867|19
1652846880000|2022-05-18 04:08:00|96921.8|96871.8|96918.9|96868.9|96922.7|96872.7|96918|96868|23
1652846890000|2022-05-18 04:08:10|96919.5|96869.5|96919|96869|96921.4|96871.4|96918.6|96868.6|29
1652846900000|2022-05-18 04:08:20|96919.1|96869.1|96920.2|96870.2|96922.2|96872.2|96915.1|96865.1|33
1652846910000|2022-05-18 04:08:30|96920|96870|96916.1|96866.1|96921.3|96871.3|96915.1|96865.1|39
1652846920000|2022-05-18 04:08:40|96916.3|96866.3|96916.6|96866.6|96917.5|96867.5|96915.3|96865.3|27
1652846930000|2022-05-18 04:08:50|96916.4|96866.4|96919.1|96869.1|96921.9|96871.9|96914.8|96864.8|23
1652846940000|2022-05-18 04:09:00|96915|96865|96918.7|96868.7|96956.5|96869.7|96913.2|96830.1|33
1652846950000|2022-05-18 04:09:10|96918.1|96868.1|96912.7|96862.7|96918.9|96868.9|96910.8|96860.8|48
1652846960000|2022-05-18 04:09:20|96911.9|96861.9|96911.4|96861.4|96916.8|96866.8|96910.1|96860.1|32
1652846970000|2022-05-18 04:09:30|96911.3|96861.3|96912.3|96862.3|96918.2|96868.2|96911|96861|39
1652846980000|2022-05-18 04:09:40|96912.5|96862.5|96911.4|96861.4|96913.6|96863.6|96908.9|96858.9|34
1652846990000|2022-05-18 04:09:50|96912.6|96862.6|96913.2|96863.2|96913.6|96863.6|96910.5|96860.5|27
1652847000000|2022-05-18 04:10:00|96912.3|96862.3|96923.4|96873.4|96928.3|96878.3|96912.3|96862.3|62
1652847010000|2022-05-18 04:10:10|96923.6|96873.6|96938|96888|96939.9|96889.9|96920|96870|63
1652847020000|2022-05-18 04:10:20|96937.8|96887.8|96940.2|96890.2|96944.7|96894.7|96934.5|96884.5|44
1652847030000|2022-05-18 04:10:30|96939.1|96889.1|96939.8|96889.8|96943.1|96893.1|96937.3|96887.3|40
1652847040000|2022-05-18 04:10:40|96938.5|96888.5|96929.8|96879.8|96938.5|96888.5|96929.2|96879.2|27
1652847050000|2022-05-18 04:10:50|96929.1|96879.1|96932.8|96882.8|96936.7|96886.7|96927.3|96877.3|44
1652847060000|2022-05-18 04:11:00|96932.6|96882.6|96934.1|96884.1|96934.7|96884.7|96930|96880|39
1652847070000|2022-05-18 04:11:10|96933.9|96883.9|96933.9|96883.9|96936.1|96886.1|96932.2|96882.2|27
1652847080000|2022-05-18 04:11:20|96933.3|96883.3|96931.4|96881.4|96940.8|96890.8|96926.5|96876.5|60
1652847090000|2022-05-18 04:11:30|96930.7|96880.7|96926.9|96876.9|96933.2|96883.2|96926.9|96876.9|38
1652847100000|2022-05-18 04:11:40|96928.5|96878.5|96928.5|96878.5|96931.9|96881.9|96926.7|96876.7|26
1652847110000|2022-05-18 04:11:50|96928.8|96878.8|96926.4|96876.4|96929.8|96879.8|96925|96875|23
1652847120000|2022-05-18 04:12:00|96926.2|96876.2|96943.9|96893.9|96980|96898.1|96925.8|96853.1|40
1652847130000|2022-05-18 04:12:10|96940.5|96890.5|96946.7|96896.7|96949.5|96899.5|96938.5|96888.5|62
1652847140000|2022-05-18 04:12:20|96946.5|96896.5|96955.4|96905.4|96955.4|96905.4|96939.5|96889.5|54
1652847150000|2022-05-18 04:12:30|96954.4|96904.4|96948.7|96898.7|96954.5|96904.5|96944.3|96894.3|29
1652847160000|2022-05-18 04:12:40|96947.9|96897.9|96962.4|96912.4|96965.9|96915.9|96947.3|96897.3|69
1652847170000|2022-05-18 04:12:50|96966.7|96916.7|96963.5|96913.5|96970.1|96920.1|96958.8|96908.8|48
1652847180000|2022-05-18 04:13:00|96963.6|96913.6|96955.1|96905.1|96966.7|96916.7|96951.1|96901.1|44
1652847190000|2022-05-18 04:13:10|96954.8|96904.8|96956.2|96906.2|96961.3|96911.3|96951.5|96901.5|55
1652847200000|2022-05-18 04:13:20|96955.1|96905.1|96949.1|96899.1|96959.9|96909.9|96949.1|96899.1|60
1652847210000|2022-05-18 04:13:30|96946.9|96896.9|96995.6|96849.3|96999|96900.6|96944.8|96849.3|63
1652847220000|2022-05-18 04:13:40|96996.8|96851.5|96987.3|96852.1|96997.7|96858.9|96982.9|96846.4|59
1652847230000|2022-05-18 04:13:50|96987.1|96851.9|96985.9|96853.6|96988.2|96854|96985.2|96850.3|41
1652847240000|2022-05-18 04:14:00|96985.6|96853.3|96940.8|96890.8|96985.6|96896.5|96940.8|96849.2|28
1652847250000|2022-05-18 04:14:10|96941|96891|96939.9|96889.9|96946.5|96896.5|96937.2|96887.2|48
1652847260000|2022-05-18 04:14:20|96941.8|96891.8|96936.5|96886.5|96942.9|96892.9|96935|96885|44
1652847270000|2022-05-18 04:14:30|96936.7|96886.7|96941.1|96891.1|96942.3|96892.3|96934.9|96884.9|41
1652847280000|2022-05-18 04:14:40|96939.8|96889.8|96937.8|96887.8|96944.5|96894.5|96937.6|96887.6|50
1652847290000|2022-05-18 04:14:50|96937.3|96887.3|96930.8|96880.8|96937.9|96887.9|96926|96876|46
1652847300000|2022-05-18 04:15:00|96930.9|96880.9|96924.3|96874.3|96932.1|96882.1|96919.1|96869.1|57
1652847310000|2022-05-18 04:15:10|96923.6|96873.6|96924|96874|96924.9|96874.9|96921.3|96871.3|26
1652847320000|2022-05-18 04:15:20|96922.9|96872.9|96927.2|96877.2|96929.9|96879.9|96922.9|96872.9|31
1652847330000|2022-05-18 04:15:30|96927.9|96877.9|96926.4|96876.4|96931.2|96881.2|96924.9|96874.9|44
1652847340000|2022-05-18 04:15:40|96927.5|96877.5|96929.7|96879.7|96931.5|96881.5|96926.6|96876.6|33
1652847350000|2022-05-18 04:15:50|96928.9|96878.9|96925.3|96875.3|96929.9|96879.9|96924.6|96874.6|26
1652847360000|2022-05-18 04:16:00|96923.9|96873.9|96934.5|96884.5|96940.1|96890.1|96923.8|96873.8|35
1652847370000|2022-05-18 04:16:10|96933.3|96883.3|96927.3|96877.3|96936.1|96886.1|96925.1|96875.1|49
1652847380000|2022-05-18 04:16:20|96927.2|96877.2|96929.8|96879.8|96930.4|96880.4|96925.6|96875.6|38
1652847390000|2022-05-18 04:16:30|96929.5|96879.5|96930|96880|96933|96883|96929.3|96879.3|20
1652847400000|2022-05-18 04:16:40|96930.3|96880.3|96932.5|96882.5|96932.5|96882.5|96930.1|96880.1|21
1652847410000|2022-05-18 04:16:50|96930.5|96880.5|96929.1|96879.1|96936|96886|96929.1|96879.1|21
1652847420000|2022-05-18 04:17:00|96928.8|96878.8|96931.1|96881.1|96931.7|96881.7|96925.7|96875.7|33
1652847430000|2022-05-18 04:17:10|96931.2|96881.2|96932|96882|96935.5|96885.5|96927.7|96877.7|49
1652847440000|2022-05-18 04:17:20|96931.8|96881.8|96929.4|96879.4|96932|96882|96929|96879|19
1652847450000|2022-05-18 04:17:30|96929.1|96879.1|96944.9|96894.9|96949|96899|96928.7|96878.7|50
1652847460000|2022-05-18 04:17:40|96945.1|96895.1|96945.2|96895.2|96949.2|96899.2|96942.4|96892.4|57
1652847470000|2022-05-18 04:17:50|96945.3|96895.3|96949.6|96899.6|96953.6|96903.6|96945.3|96895.3|49
1652847480000|2022-05-18 04:18:00|96949.2|96899.2|96955.6|96905.6|96984.5|96905.6|96946.6|96859|63
1652847490000|2022-05-18 04:18:10|96953.1|96903.1|96952.2|96902.2|96955.7|96905.7|96950.1|96900.1|55
1652847500000|2022-05-18 04:18:20|96952.1|96902.1|96956.7|96906.7|96958.1|96908.1|96950.4|96900.4|40
1652847510000|2022-05-18 04:18:30|96953.4|96903.4|96953|96903|96955.4|96905.4|96949.2|96899.2|35
1652847520000|2022-05-18 04:18:40|96946.8|96896.8|96950.1|96900.1|96953.7|96903.7|96941.4|96891.4|45
1652847530000|2022-05-18 04:18:50|96949.5|96899.5|96944.5|96894.5|96952|96902|96944.3|96894.3|27
1652847540000|2022-05-18 04:19:00|96944|96894|96940.1|96890.1|96946.6|96896.6|96936.6|96886.6|46
1652847550000|2022-05-18 04:19:10|96939.7|96889.7|96939|96889|96976.2|96891.8|96939|96850.1|30
1652847560000|2022-05-18 04:19:20|96939.5|96889.5|96938.3|96888.3|96945.8|96895.8|96936.3|96886.3|43
1652847570000|2022-05-18 04:19:30|96942.3|96892.3|96939.6|96889.6|96942.9|96892.9|96934|96884|53
1652847580000|2022-05-18 04:19:40|96937.4|96887.4|96946|96896|96988.1|96905.2|96935.5|96863.1|44
1652847590000|2022-05-18 04:19:50|96945.7|96895.7|96956.4|96906.4|96956.4|96906.4|96943.5|96893.5|35
1652847600000|2022-05-18 04:20:00|96956.1|96906.1|96951.5|96901.5|96956.8|96906.8|96951.3|96901.3|33
1652847610000|2022-05-18 04:20:10|96951.8|96901.8|96948.6|96898.6|96952.6|96902.6|96947.2|96897.2|29
1652847620000|2022-05-18 04:20:20|96948.4|96898.4|96955.3|96905.3|96955.3|96905.3|96946.4|96896.4|14
1652847630000|2022-05-18 04:20:30|96954.8|96904.8|96951.4|96901.4|96954.9|96904.9|96948.5|96898.5|43
1652847640000|2022-05-18 04:20:40|96951.5|96901.5|96941.3|96891.3|96977.5|96901.5|96935.3|96847.4|53
1652847650000|2022-05-18 04:20:50|96942.2|96892.2|96942.7|96892.7|96948.5|96898.5|96938.3|96888.3|53
1652847660000|2022-05-18 04:21:00|96943.3|96893.3|96937.2|96887.2|96945.2|96895.2|96934|96884|52
1652847670000|2022-05-18 04:21:10|96937.8|96887.8|96936.9|96886.9|96938.4|96888.4|96935.3|96885.3|44
1652847680000|2022-05-18 04:21:20|96936.8|96886.8|96938|96888|96940.1|96890.1|96935.9|96885.9|46
1652847690000|2022-05-18 04:21:30|96939.1|96889.1|96939.3|96889.3|96940.3|96890.3|96935.1|96885.1|39
1652847700000|2022-05-18 04:21:40|96941.1|96891.1|96925.4|96875.4|96944|96894|96925.4|96875.4|58
1652847710000|2022-05-18 04:21:50|96926.8|96876.8|96930.1|96880.1|96933|96883|96911.6|96861.6|69
1652847720000|2022-05-18 04:22:00|96927.9|96877.9|96930.4|96880.4|96963.2|96883.5|96922.5|96836.1|60
1652847730000|2022-05-18 04:22:10|96931.2|96881.2|96932.6|96882.6|96935.5|96885.5|96929.6|96879.6|61
1652847740000|2022-05-18 04:22:20|96931.3|96881.3|96947.3|96897.3|96950.9|96900.9|96930.7|96880.7|70
1652847750000|2022-05-18 04:22:30|96944|96894|96934.9|96884.9|96950|96900|96934.8|96884.8|62
1652847760000|2022-05-18 04:22:40|96935|96885|96937.5|96887.5|96940.8|96890.8|96934.3|96884.3|40
1652847770000|2022-05-18 04:22:50|96937.4|96887.4|96950.7|96900.7|96954.7|96904.7|96937.4|96887.4|55
1652847780000|2022-05-18 04:23:00|96947.3|96897.3|96945.5|96895.5|96952.3|96902.3|96944.4|96894.4|35
1652847790000|2022-05-18 04:23:10|96942.4|96892.4|96948.5|96898.5|96948.5|96898.5|96942.4|96892.4|42
1652847800000|2022-05-18 04:23:20|96944.1|96894.1|96941.9|96891.9|96948.2|96898.2|96938.8|96888.8|46
1652847810000|2022-05-18 04:23:30|96942.7|96892.7|96938.1|96888.1|96974.6|96893.2|96936.5|96849.3|55
1652847820000|2022-05-18 04:23:40|96938.6|96888.6|96937.8|96887.8|96941.6|96891.6|96936.6|96886.6|60
1652847830000|2022-05-18 04:23:50|96937.5|96887.5|96937.4|96887.4|96940.3|96890.3|96935.4|96885.4|48
1652847840000|2022-05-18 04:24:00|96936.5|96886.5|96943.7|96893.7|96950.4|96900.4|96936.1|96886.1|52
1652847850000|2022-05-18 04:24:10|96941.9|96891.9|96935.2|96885.2|96948.8|96898.8|96931|96881|54
1652847860000|2022-05-18 04:24:20|96933.5|96883.5|96932|96882|96971.2|96884.6|96927.9|96845.8|40
1652847870000|2022-05-18 04:24:30|96932.7|96882.7|96939.4|96889.4|96942|96892|96931.5|96881.5|44
1652847880000|2022-05-18 04:24:40|96939.3|96889.3|96939.8|96889.8|96942.3|96892.3|96939.2|96889.2|28
1652847890000|2022-05-18 04:24:50|96940.8|96890.8|96945|96895|96948.5|96898.5|96939.1|96889.1|45
1652847900000|2022-05-18 04:25:00|96944.9|96894.9|96935.2|96885.2|96944.9|96894.9|96935.1|96885.1|62
1652847910000|2022-05-18 04:25:10|96935.8|96885.8|96939.5|96889.5|96944.7|96894.7|96933.3|96883.3|63
1652847920000|2022-05-18 04:25:20|96940|96890|96937.6|96887.6|96943.6|96893.6|96936|96886|43
1652847930000|2022-05-18 04:25:30|96937.3|96887.3|96935|96885|96939.7|96889.7|96934.6|96884.6|42
1652847940000|2022-05-18 04:25:40|96935.1|96885.1|96934.2|96884.2|96944.8|96894.8|96928.6|96878.6|62
1652847950000|2022-05-18 04:25:50|96933.7|96883.7|96941.2|96891.2|96942.9|96892.9|96933.6|96883.6|61
1652847960000|2022-05-18 04:26:00|96942.2|96892.2|96931.1|96881.1|96942.2|96892.2|96926.3|96876.3|71
1652847970000|2022-05-18 04:26:10|96931.2|96881.2|96937.4|96887.4|96939.9|96889.9|96930.9|96880.9|58
1652847980000|2022-05-18 04:26:20|96936.1|96886.1|96934|96884|96937.7|96887.7|96933.6|96883.6|63
1652847990000|2022-05-18 04:26:30|96935.2|96885.2|96935.1|96885.1|96937.6|96887.6|96933.5|96883.5|46
1652848000000|2022-05-18 04:26:40|96935.3|96885.3|96942.5|96892.5|96945.7|96895.7|96935.3|96885.3|39
1652848010000|2022-05-18 04:26:50|96941.4|96891.4|96940.1|96890.1|96942.8|96892.8|96938.6|96888.6|51
1652848020000|2022-05-18 04:27:00|96940.2|96890.2|96942.1|96892.1|96950.6|96900.6|96940.2|96890.2|44
1652848030000|2022-05-18 04:27:10|96942.5|96892.5|96939.6|96889.6|96942.6|96892.6|96939.5|96889.5|37
1652848040000|2022-05-18 04:27:20|96939.5|96889.5|96928.6|96878.6|96940.4|96890.4|96923.6|96873.6|48
1652848050000|2022-05-18 04:27:30|96924.9|96874.9|96936.4|96886.4|96936.4|96886.4|96924.9|96874.9|73
1652848060000|2022-05-18 04:27:40|96936.5|96886.5|96933.6|96883.6|96936.5|96886.5|96930.5|96880.5|56
1652848070000|2022-05-18 04:27:50|96933.5|96883.5|96936.8|96886.8|96938.7|96888.7|96929.2|96879.2|51
1652848080000|2022-05-18 04:28:00|96937.8|96887.8|96933.8|96883.8|96938.5|96888.5|96927.7|96877.7|58
1652848090000|2022-05-18 04:28:10|96931.1|96881.1|96929.2|96879.2|96936|96886|96924.4|96874.4|52
1652848100000|2022-05-18 04:28:20|96929.4|96879.4|96937.4|96887.4|96937.6|96887.6|96928.6|96878.6|56
1652848110000|2022-05-18 04:28:30|96936.6|96886.6|96943.1|96893.1|96946.2|96896.2|96936.6|96886.6|33
1652848120000|2022-05-18 04:28:40|96942.5|96892.5|96946.5|96896.5|96949.1|96899.1|96938.9|96888.9|40
1652848130000|2022-05-18 04:28:50|96947.3|96897.3|96945.7|96895.7|96947.3|96897.3|96945.1|96895.1|27
1652848140000|2022-05-18 04:29:00|96945.5|96895.5|96936|96886|96945.5|96895.5|96936|96886|30
1652848150000|2022-05-18 04:29:10|96938.7|96888.7|96936.9|96886.9|96939.8|96889.8|96935|96885|30
1652848160000|2022-05-18 04:29:20|96936.3|96886.3|96939.8|96889.8|96943.6|96893.6|96935.7|96885.7|48
1652848170000|2022-05-18 04:29:30|96940.9|96890.9|96944.4|96894.4|96945|96895|96939.3|96889.3|49
1652848180000|2022-05-18 04:29:40|96944.3|96894.3|96948.6|96898.6|96949.9|96899.9|96943.2|96893.2|43
1652848190000|2022-05-18 04:29:50|96944.7|96894.7|96944.1|96894.1|96946.3|96896.3|96942.6|96892.6|40
1652848200000|2022-05-18 04:30:00|96943.8|96893.8|96938|96888|96946.4|96896.4|96937.5|96887.5|47
1652848210000|2022-05-18 04:30:10|96938.1|96888.1|96949.3|96899.3|96949.3|96899.3|96933.3|96883.3|59
1652848220000|2022-05-18 04:30:20|96949.2|96899.2|97016.1|96966.1|97063.6|96990.3|96948.3|96898.3|75
1652848230000|2022-05-18 04:30:30|97015.6|96965.6|97014.9|96964.9|97019.6|96969.6|97010.1|96960.1|47
1652848240000|2022-05-18 04:30:40|97015.5|96965.5|97011.8|96961.8|97016.7|96966.7|97010.7|96960.7|43
1652848250000|2022-05-18 04:30:50|97011.7|96961.7|97014.9|96964.9|97017.4|96967.4|97011.7|96961.7|50
1652848260000|2022-05-18 04:31:00|97015.6|96965.6|97007.5|96957.5|97018.5|96968.5|97007.5|96957.5|45
1652848270000|2022-05-18 04:31:10|97007.6|96957.6|97040.1|96990.1|97073.7|97000.3|97007.6|96948.4|68
1652848280000|2022-05-18 04:31:20|97039.8|96989.8|97038.6|96988.6|97042.4|96992.4|97036.5|96986.5|44
1652848290000|2022-05-18 04:31:30|97037.6|96987.6|97037.1|96987.1|97039.2|96989.2|97032.3|96982.3|29
1652848300000|2022-05-18 04:31:40|97031.7|96981.7|97020.1|96970.1|97031.8|96981.8|97019.9|96969.9|37
1652848310000|2022-05-18 04:31:50|97019.5|96969.5|97018.5|96968.5|97024.3|96974.3|97018.2|96968.2|36
1652848320000|2022-05-18 04:32:00|97018.8|96968.8|97018.8|96968.8|97018.9|96968.9|97017.7|96967.7|30
1652848330000|2022-05-18 04:32:10|97018.7|96968.7|97018.1|96968.1|97027.7|96977.7|97017.3|96967.3|41
1652848340000|2022-05-18 04:32:20|97015.8|96965.8|97030.6|96980.6|97032.8|96982.8|97014.7|96964.7|31
1652848350000|2022-05-18 04:32:30|97028.2|96978.2|97022.8|96972.8|97029.8|96979.8|97022.8|96972.8|42
1652848360000|2022-05-18 04:32:40|97023|96973|97023.1|96973.1|97029.9|96979.9|97023|96973|34
1652848370000|2022-05-18 04:32:50|97023|96973|97020.4|96970.4|97023|96973|97020.2|96970.2|25
1652848380000|2022-05-18 04:33:00|97020.6|96970.6|97023|96973|97023.5|96973.5|97020|96970|15
1652848390000|2022-05-18 04:33:10|97023.3|96973.3|97018|96968|97023.3|96973.3|97017.7|96967.7|16
1652848400000|2022-05-18 04:33:20|97018.1|96968.1|97017.3|96967.3|97019.3|96969.3|97017.3|96967.3|24
1652848410000|2022-05-18 04:33:30|97018.6|96968.6|97019.7|96969.7|97025.2|96975.2|97015.1|96965.1|44
1652848420000|2022-05-18 04:33:40|97020.3|96970.3|97011.4|96961.4|97020.3|96970.3|97011.2|96961.2|60
1652848430000|2022-05-18 04:33:50|97011.6|96961.6|97019.1|96969.1|97023.2|96973.2|97011.2|96961.2|45
1652848440000|2022-05-18 04:34:00|97019.4|96969.4|97013.1|96963.1|97019.4|96969.4|97012|96962|46
1652848450000|2022-05-18 04:34:10|97009.3|96959.3|97008.4|96958.4|97009.9|96959.9|97004.5|96954.5|42
1652848460000|2022-05-18 04:34:20|97009.2|96959.2|97008.8|96958.8|97011.8|96961.8|97007.2|96957.2|27
1652848470000|2022-05-18 04:34:30|97008.9|96958.9|97008.5|96958.5|97009.5|96959.5|97008.2|96958.2|19
1652848480000|2022-05-18 04:34:40|97007.1|96957.1|97010.8|96960.8|97013.1|96963.1|97007|96957|13
1652848490000|2022-05-18 04:34:50|97011.9|96961.9|97009.6|96959.6|97011.9|96961.9|97007.8|96957.8|20
1652848500000|2022-05-18 04:35:00|97009.1|96959.1|97002.2|96952.2|97011.4|96961.4|97001.1|96951.1|33
1652848510000|2022-05-18 04:35:10|97002.3|96952.3|97002.9|96952.9|97004.1|96954.1|97001.9|96951.9|40
1652848520000|2022-05-18 04:35:20|97002.2|96952.2|97005.9|96955.9|97008.3|96958.3|97001.3|96951.3|23
1652848530000|2022-05-18 04:35:30|97005.8|96955.8|97016.8|96966.8|97018.4|96968.4|97005.8|96955.8|23
1652848540000|2022-05-18 04:35:40|97019.2|96969.2|97011.4|96961.4|97020.5|96970.5|97010|96960|52
1652848550000|2022-05-18 04:35:50|97012|96962|97021.4|96971.4|97021.9|96971.9|97011.5|96961.5|36
1652848560000|2022-05-18 04:36:00|97021.1|96971.1|97026.4|96976.4|97032.7|96982.7|97021|96971|33
1652848570000|2022-05-18 04:36:10|97026.6|96976.6|97026.5|96976.5|97031.1|96981.1|97026|96976|35
1652848580000|2022-05-18 04:36:20|97026.7|96976.7|97024.8|96974.8|97027.3|96977.3|97024.8|96974.8|27
1652848590000|2022-05-18 04:36:30|97028.3|96978.3|97034.8|96984.8|97041.7|96991.7|97028.3|96978.3|45
1652848600000|2022-05-18 04:36:40|97033.9|96983.9|97035|96985|97038.2|96988.2|97032.4|96982.4|34
1652848610000|2022-05-18 04:36:50|97034.7|96984.7|97034.3|96984.3|97039|96989|97033.5|96983.5|41
1652848620000|2022-05-18 04:37:00|97033.2|96983.2|97031.9|96981.9|97034.2|96984.2|97026.3|96976.3|41
1652848630000|2022-05-18 04:37:10|97032|96982|97030.6|96980.6|97033.2|96983.2|97030.4|96980.4|32
1652848640000|2022-05-18 04:37:20|97030.8|96980.8|97029.3|96979.3|97030.9|96980.9|97028.9|96978.9|29
1652848650000|2022-05-18 04:37:30|97030.1|96980.1|97030.5|96980.5|97030.5|96980.5|97027.4|96977.4|27
1652848660000|2022-05-18 04:37:40|97030|96980|97032.3|96982.3|97034|96984|97029.3|96979.3|25
1652848670000|2022-05-18 04:37:50|97032.1|96982.1|97025.2|96975.2|97032.2|96982.2|97023.9|96973.9|25
1652848680000|2022-05-18 04:38:00|97024.8|96974.8|97024.6|96974.6|97025.4|96975.4|97024.6|96974.6|28
1652848690000|2022-05-18 04:38:10|97025|96975|97031.9|96981.9|97032.8|96982.8|97025|96975|21
1652848700000|2022-05-18 04:38:20|97031.6|96981.6|97032|96982|97034.9|96984.9|97030.5|96980.5|34
1652848710000|2022-05-18 04:38:30|97030.5|96980.5|97027.5|96977.5|97030.6|96980.6|97027|96977|41
1652848720000|2022-05-18 04:38:40|97027.3|96977.3|97017.6|96967.6|97027.4|96977.4|97010.9|96960.9|39
1652848730000|2022-05-18 04:38:50|97017.7|96967.7|97014.7|96964.7|97017.7|96967.7|97011.2|96961.2|37
1652848740000|2022-05-18 04:39:00|97013.5|96963.5|97017.3|96967.3|97017.3|96967.3|97013.1|96963.1|25
1652848750000|2022-05-18 04:39:10|97017.5|96967.5|97016.4|96966.4|97018.5|96968.5|97014.3|96964.3|39
1652848760000|2022-05-18 04:39:20|97016.2|96966.2|97016.3|96966.3|97017.2|96967.2|97015.4|96965.4|45
1652848770000|2022-05-18 04:39:30|97016.1|96966.1|97014.7|96964.7|97021.3|96971.3|97014.7|96964.7|48
1652848780000|2022-05-18 04:39:40|97014.6|96964.6|97018.3|96968.3|97022.8|96972.8|97013.1|96963.1|46
1652848790000|2022-05-18 04:39:50|97019.1|96969.1|97016.1|96966.1|97019.1|96969.1|97015.7|96965.7|26
1652848800000|2022-05-18 04:40:00|97016|96966|97013.1|96963.1|97019.2|96969.2|97013.1|96963.1|25
1652848810000|2022-05-18 04:40:10|97011.9|96961.9|97012.6|96962.6|97012.8|96962.8|97011.8|96961.8|27
1652848820000|2022-05-18 04:40:20|97012.5|96962.5|97012.3|96962.3|97012.8|96962.8|97011.3|96961.3|44
1652848830000|2022-05-18 04:40:30|97017.4|96967.4|97015.3|96965.3|97017.5|96967.5|97014.9|96964.9|37
1652848840000|2022-05-18 04:40:40|97015.4|96965.4|97016.6|96966.6|97021.2|96971.2|97014.6|96964.6|43
1652848850000|2022-05-18 04:40:50|97016.9|96966.9|97008.6|96958.6|97017.1|96967.1|97008.1|96958.1|42
1652848860000|2022-05-18 04:41:00|97008.8|96958.8|97003.6|96953.6|97008.8|96958.8|97002.4|96952.4|49
1652848870000|2022-05-18 04:41:10|97003.7|96953.7|97000.8|96950.8|97006.5|96956.5|96997.6|96947.6|33
1652848880000|2022-05-18 04:41:20|96999.3|96949.3|97002.2|96952.2|97006.8|96956.8|96994.8|96944.8|48
1652848890000|2022-05-18 04:41:30|97002.6|96952.6|97003.8|96953.8|97006.5|96956.5|97001.7|96951.7|40
1652848900000|2022-05-18 04:41:40|97003.9|96953.9|97003.7|96953.7|97004.2|96954.2|97003.4|96953.4|21
1652848910000|2022-05-18 04:41:50|97003.5|96953.5|97001.7|96951.7|97004.2|96954.2|97001.7|96951.7|19
1652848920000|2022-05-18 04:42:00|97001.5|96951.5|97004.5|96954.5|97010.1|96960.1|97001.5|96951.5|60
1652848930000|2022-05-18 04:42:10|96999.7|96949.7|96999.4|96949.4|97002.9|96952.9|96998.3|96948.3|60
1652848940000|2022-05-18 04:42:20|96999.8|96949.8|97003.3|96953.3|97003.3|96953.3|96997.8|96947.8|56
1652848950000|2022-05-18 04:42:30|97003.7|96953.7|97000.2|96950.2|97004|96954|96999.4|96949.4|56
1652848960000|2022-05-18 04:42:40|97000.1|96950.1|97002.9|96952.9|97002.9|96952.9|96998.9|96948.9|39
1652848970000|2022-05-18 04:42:50|97002.8|96952.8|96994.6|96944.6|97002.8|96952.8|96993.8|96943.8|53
1652848980000|2022-05-18 04:43:00|96994.8|96944.8|96991.5|96941.5|97000.6|96950.6|96990.7|96940.7|53
1652848990000|2022-05-18 04:43:10|96992.5|96942.5|96991.4|96941.4|96994.2|96944.2|96990.6|96940.6|43
1652849000000|2022-05-18 04:43:20|96991.5|96941.5|96993|96943|96996.8|96946.8|96990.8|96940.8|24
1652849010000|2022-05-18 04:43:30|96992|96942|96967.9|96917.9|97011.8|96943.8|96966.3|96883.3|61
1652849020000|2022-05-18 04:43:40|96967.7|96917.7|96964.2|96914.2|96967.7|96917.7|96960.8|96910.8|64
1652849030000|2022-05-18 04:43:50|96964|96914|96963.5|96913.5|97003|96915.5|96962.1|96877.6|63
1652849040000|2022-05-18 04:44:00|96962.7|96912.7|96966.6|96916.6|96970.5|96920.5|96962.4|96912.4|21
1652849050000|2022-05-18 04:44:10|96965.9|96915.9|96966.2|96916.2|96967.1|96917.1|96965.4|96915.4|31
1652849060000|2022-05-18 04:44:20|96970.2|96920.2|96959.3|96909.3|96970.7|96920.7|96957.8|96907.8|50
1652849070000|2022-05-18 04:44:30|96957.6|96907.6|96956.2|96906.2|96961.3|96911.3|96956.2|96906.2|41
1652849080000|2022-05-18 04:44:40|96956.7|96906.7|96960|96910|96963.8|96913.8|96955.8|96905.8|47
1652849090000|2022-05-18 04:44:50|96960.2|96910.2|96960.5|96910.5|96964.5|96914.5|96959.5|96909.5|33
1652849100000|2022-05-18 04:45:00|96960.7|96910.7|96964.5|96914.5|96966.8|96916.8|96960.7|96910.7|48
1652849110000|2022-05-18 04:45:10|96964.2|96914.2|96966|96916|97006.6|96921.4|96956.9|96877.4|60
1652849120000|2022-05-18 04:45:20|96965.3|96915.3|96963.2|96913.2|96969.6|96919.6|96962.6|96912.6|39
1652849130000|2022-05-18 04:45:30|96963|96913|96962.6|96912.6|96963.8|96913.8|96961.8|96911.8|40
1652849140000|2022-05-18 04:45:40|96962.4|96912.4|96974.6|96924.6|96981.4|96931.4|96961.1|96911.1|48
1652849150000|2022-05-18 04:45:50|96974.5|96924.5|96975|96925|96975.9|96925.9|96974.5|96924.5|35
1652849160000|2022-05-18 04:46:00|96974.6|96924.6|96983.4|96933.4|96983.8|96933.8|96974.6|96924.6|40
1652849170000|2022-05-18 04:46:10|96983.3|96933.3|96981.9|96931.9|96983.3|96933.3|96981|96931|41
1652849180000|2022-05-18 04:46:20|96982.1|96932.1|96982.2|96932.2|96982.3|96932.3|96980.8|96930.8|39
1652849190000|2022-05-18 04:46:30|96983.8|96933.8|96986.2|96936.2|96986.3|96936.3|96981.4|96931.4|32
1652849200000|2022-05-18 04:46:40|96985.6|96935.6|96980.2|96930.2|96985.6|96935.6|96980|96930|35
1652849210000|2022-05-18 04:46:50|96980|96930|96987.6|96937.6|96988.8|96938.8|96979.8|96929.8|35
1652849220000|2022-05-18 04:47:00|96987.5|96937.5|96984.8|96934.8|96987.7|96937.7|96982.9|96932.9|35
1652849230000|2022-05-18 04:47:10|96984.2|96934.2|96981.6|96931.6|96984.4|96934.4|96981.4|96931.4|37
1652849240000|2022-05-18 04:47:20|96982|96932|96977.6|96927.6|96982|96932|96977.5|96927.5|14
1652849250000|2022-05-18 04:47:30|96979.6|96929.6|96979.1|96929.1|96980.3|96930.3|96978.4|96928.4|28
1652849260000|2022-05-18 04:47:40|96978.9|96928.9|96968.4|96918.4|96979.3|96929.3|96968.2|96918.2|46
1652849270000|2022-05-18 04:47:50|96968.7|96918.7|96969.1|96919.1|96970.1|96920.1|96968.7|96918.7|23
1652849280000|2022-05-18 04:48:00|96969.4|96919.4|96972.6|96922.6|96972.6|96922.6|96969.1|96919.1|22
1652849290000|2022-05-18 04:48:10|96972.7|96922.7|96968.4|96918.4|96976.2|96926.2|96968.3|96918.3|35
1652849300000|2022-05-18 04:48:20|96968.2|96918.2|96966.8|96916.8|96969.3|96919.3|96966.8|96916.8|25
1652849310000|2022-05-18 04:48:30|96971.2|96921.2|96968.7|96918.7|96972.2|96922.2|96968.1|96918.1|42
1652849320000|2022-05-18 04:48:40|96967.9|96917.9|96962.4|96912.4|96968.9|96918.9|96961.1|96911.1|41
1652849330000|2022-05-18 04:48:50|96961.3|96911.3|96962.3|96912.3|96966.6|96916.6|96961.1|96911.1|37
1652849340000|2022-05-18 04:49:00|96962.2|96912.2|96960.1|96910.1|96963|96913|96959.5|96909.5|37
1652849350000|2022-05-18 04:49:10|96960.4|96910.4|96962.5|96912.5|96964.5|96914.5|96960.1|96910.1|40
1652849360000|2022-05-18 04:49:20|96962.7|96912.7|96957.8|96907.8|96962.9|96912.9|96957|96907|56
1652849370000|2022-05-18 04:49:30|96957.7|96907.7|96957.1|96907.1|96960.1|96910.1|96956.3|96906.3|56
1652849380000|2022-05-18 04:49:40|96956.9|96906.9|96962.3|96912.3|96962.8|96912.8|96956.1|96906.1|42
1652849390000|2022-05-18 04:49:50|96962.2|96912.2|96959.6|96909.6|96963|96913|96959.1|96909.1|27
1652849400000|2022-05-18 04:50:00|96959.8|96909.8|96960.1|96910.1|96961.4|96911.4|96959|96909|35
1652849410000|2022-05-18 04:50:10|96960.3|96910.3|96954.8|96904.8|96963.6|96913.6|96954|96904|33
1652849420000|2022-05-18 04:50:20|96954.5|96904.5|96952.1|96902.1|96955.7|96905.7|96951.9|96901.9|25
1652849430000|2022-05-18 04:50:30|96952|96902|96953.2|96903.2|96954.3|96904.3|96952|96902|27
1652849440000|2022-05-18 04:50:40|96953|96903|96956.6|96906.6|96956.6|96906.6|96952.2|96902.2|22
1652849450000|2022-05-18 04:50:50|96956.7|96906.7|96955.4|96905.4|96956.7|96906.7|96954.7|96904.7|19
1652849460000|2022-05-18 04:51:00|96954.9|96904.9|96947.3|96897.3|96954.9|96904.9|96943.3|96893.3|44
1652849470000|2022-05-18 04:51:10|96947.4|96897.4|96936.9|96886.9|96948.7|96898.7|96936.9|96886.9|57
1652849480000|2022-05-18 04:51:20|96936.8|96886.8|96933.9|96883.9|96941|96891|96933.5|96883.5|53
1652849490000|2022-05-18 04:51:30|96934.4|96884.4|96938|96888|96938.5|96888.5|96933.6|96883.6|37
1652849500000|2022-05-18 04:51:40|96938.1|96888.1|96938.6|96888.6|96938.6|96888.6|96936.2|96886.2|29
1652849510000|2022-05-18 04:51:50|96938.4|96888.4|96940.1|96890.1|96941.9|96891.9|96937.9|96887.9|28
1652849520000|2022-05-18 04:52:00|96940.4|96890.4|96937|96887|96940.5|96890.5|96935.5|96885.5|33
1652849530000|2022-05-18 04:52:10|96936.9|96886.9|96936.6|96886.6|96937.4|96887.4|96936.4|96886.4|20
1652849540000|2022-05-18 04:52:20|96937|96887|96938.6|96888.6|96940.8|96890.8|96935|96885|31
1652849550000|2022-05-18 04:52:30|96938.7|96888.7|96939|96889|96939.1|96889.1|96937.7|96887.7|19
1652849560000|2022-05-18 04:52:40|96939.1|96889.1|96940.1|96890.1|96941.6|96891.6|96937.3|96887.3|32
1652849570000|2022-05-18 04:52:50|96940|96890|96937.4|96887.4|96940.5|96890.5|96937.2|96887.2|19
1652849580000|2022-05-18 04:53:00|96937.1|96887.1|96939.7|96889.7|96941.8|96891.8|96937|96887|21
1652849590000|2022-05-18 04:53:10|96939.8|96889.8|96939.8|96889.8|96940.9|96890.9|96937.2|96887.2|22
1652849600000|2022-05-18 04:53:20|96940.1|96890.1|96939|96889|96943.9|96893.9|96938.9|96888.9|20
1652849610000|2022-05-18 04:53:30|96939.3|96889.3|96938|96888|96940.7|96890.7|96936.4|96886.4|39
1652849620000|2022-05-18 04:53:40|96938.2|96888.2|96945.6|96895.6|96946.3|96896.3|96938.1|96888.1|35
1652849630000|2022-05-18 04:53:50|96946|96896|96943.9|96893.9|96946.2|96896.2|96943.4|96893.4|46
1652849640000|2022-05-18 04:54:00|96944.1|96894.1|96940.7|96890.7|96944.1|96894.1|96939.2|96889.2|28
1652849650000|2022-05-18 04:54:10|96940.4|96890.4|96942.8|96892.8|96945.1|96895.1|96940.1|96890.1|22
1652849660000|2022-05-18 04:54:20|96942.4|96892.4|96942.6|96892.6|96943.5|96893.5|96941.9|96891.9|32
1652849670000|2022-05-18 04:54:30|96942.8|96892.8|96941.3|96891.3|96944.9|96894.9|96939.4|96889.4|47
1652849680000|2022-05-18 04:54:40|96941.2|96891.2|96940|96890|96941.2|96891.2|96939.8|96889.8|25
1652849690000|2022-05-18 04:54:50|96940.5|96890.5|96943.8|96893.8|96943.8|96893.8|96939.9|96889.9|17
1652849700000|2022-05-18 04:55:00|96943.9|96893.9|96951|96901|96959|96909|96943.5|96893.5|42
1652849710000|2022-05-18 04:55:10|96950.1|96900.1|96949.1|96899.1|96951.9|96901.9|96946.6|96896.6|48
1652849720000|2022-05-18 04:55:20|96949|96899|96948.8|96898.8|96949.2|96899.2|96948.3|96898.3|28
1652849730000|2022-05-18 04:55:30|96948.3|96898.3|96951.2|96901.2|96953.4|96903.4|96948.3|96898.3|20
1652849740000|2022-05-18 04:55:40|96951.6|96901.6|96952.1|96902.1|96952.4|96902.4|96950.9|96900.9|23
1652849750000|2022-05-18 04:55:50|96951.8|96901.8|96950.8|96900.8|96954.5|96904.5|96950.1|96900.1|36
1652849760000|2022-05-18 04:56:00|96950.5|96900.5|96955.5|96905.5|96956.8|96906.8|96949.9|96899.9|30
1652849770000|2022-05-18 04:56:10|96956|96906|96953.7|96903.7|96956|96906|96952.6|96902.6|42
1652849780000|2022-05-18 04:56:20|96954|96904|96958.6|96908.6|96959.6|96909.6|96952.5|96902.5|48
1652849790000|2022-05-18 04:56:30|96958.1|96908.1|96956.4|96906.4|96959|96909|96955.2|96905.2|43
1652849800000|2022-05-18 04:56:40|96955.2|96905.2|96955.4|96905.4|96956.1|96906.1|96954.4|96904.4|32
1652849810000|2022-05-18 04:56:50|96955.6|96905.6|96956.8|96906.8|96959.8|96909.8|96955.3|96905.3|42
1652849820000|2022-05-18 04:57:00|96956.6|96906.6|96956.4|96906.4|96958.5|96908.5|96955|96905|53
1652849830000|2022-05-18 04:57:10|96956.6|96906.6|96955.4|96905.4|96958.2|96908.2|96954.2|96904.2|43
1652849840000|2022-05-18 04:57:20|96957.6|96907.6|96959.4|96909.4|96959.4|96909.4|96957.3|96907.3|46
1652849850000|2022-05-18 04:57:30|96958.7|96908.7|96962.2|96912.2|96965.8|96915.8|96958|96908|44
1652849860000|2022-05-18 04:57:40|96962.1|96912.1|96962.3|96912.3|96965.3|96915.3|96959.8|96909.8|53
1652849870000|2022-05-18 04:57:50|96962.6|96912.6|96965.6|96915.6|96966.2|96916.2|96962.1|96912.1|28
1652849880000|2022-05-18 04:58:00|96965.8|96915.8|96965.2|96915.2|96966.4|96916.4|96964.8|96914.8|27
1652849890000|2022-05-18 04:58:10|96965|96915|96976.2|96926.2|96979.2|96929.2|96965|96915|50
1652849900000|2022-05-18 04:58:20|96981|96931|96980.5|96930.5|96982.6|96932.6|96979.6|96929.6|40
1652849910000|2022-05-18 04:58:30|96979.9|96929.9|96978.9|96928.9|96981.4|96931.4|96978.8|96928.8|37
1652849920000|2022-05-18 04:58:40|96979|96929|96986.7|96936.7|96988.4|96938.4|96976.9|96926.9|49
1652849930000|2022-05-18 04:58:50|96987.2|96937.2|96978.5|96928.5|96987.2|96937.2|96978|96928|57
1652849940000|2022-05-18 04:59:00|96978.4|96928.4|96975.6|96925.6|96979.7|96929.7|96973.9|96923.9|48
1652849950000|2022-05-18 04:59:10|96974.9|96924.9|96972.7|96922.7|96976|96926|96971.7|96921.7|40
1652849960000|2022-05-18 04:59:20|96972.6|96922.6|96971.6|96921.6|96972.8|96922.8|96971.2|96921.2|35
1652849970000|2022-05-18 04:59:30|96971.9|96921.9|96974.6|96924.6|96978.4|96928.4|96971.8|96921.8|40
1652849980000|2022-05-18 04:59:40|96974.2|96924.2|96974|96924|96974.5|96924.5|96972.4|96922.4|40
1652849990000|2022-05-18 04:59:50|96973.6|96923.6|96972.3|96922.3|96974.3|96924.3|96972.1|96922.1|35
1652850000000|2022-05-18 05:00:00|96972.5|96922.5|96968.5|96918.5|96977.4|96927.4|96968.3|96918.3|47
1652850010000|2022-05-18 05:00:10|96968.6|96918.6|96962.3|96912.3|96968.9|96918.9|96961.9|96911.9|28
1652850020000|2022-05-18 05:00:20|96963.4|96913.4|96967.5|96917.5|96967.5|96917.5|96963.3|96913.3|21
1652850030000|2022-05-18 05:00:30|96967.1|96917.1|96966.3|96916.3|96968.3|96918.3|96963.6|96913.6|29
1652850040000|2022-05-18 05:00:40|96966.1|96916.1|96967.4|96917.4|96972|96922|96965.7|96915.7|31
1652850050000|2022-05-18 05:00:50|96966.8|96916.8|96958.2|96908.2|96967.7|96917.7|96957|96907|38
1652850060000|2022-05-18 05:01:00|96957.9|96907.9|96954.5|96904.5|96961.6|96911.6|96953.6|96903.6|33
1652850070000|2022-05-18 05:01:10|96954.3|96904.3|96949|96899|96954.3|96904.3|96948.1|96898.1|27
1652850080000|2022-05-18 05:01:20|96949.4|96899.4|96949.7|96899.7|96951.2|96901.2|96947.1|96897.1|27
1652850090000|2022-05-18 05:01:30|96949.8|96899.8|96950.5|96900.5|96952.7|96902.7|96949.7|96899.7|26
1652850100000|2022-05-18 05:01:40|96950.3|96900.3|96950.1|96900.1|96952.4|96902.4|96950.1|96900.1|18
1652850110000|2022-05-18 05:01:50|96949.3|96899.3|96947.7|96897.7|96953.3|96903.3|96947.7|96897.7|27
1652850120000|2022-05-18 05:02:00|96948.4|96898.4|96947.4|96897.4|96949.3|96899.3|96945.7|96895.7|23
1652850130000|2022-05-18 05:02:10|96947.7|96897.7|96949.4|96899.4|96949.7|96899.7|96947.3|96897.3|19
1652850140000|2022-05-18 05:02:20|96952.1|96902.1|96949.5|96899.5|96953.5|96903.5|96949.2|96899.2|20
1652850150000|2022-05-18 05:02:30|96949.3|96899.3|96949.7|96899.7|96951.1|96901.1|96949.3|96899.3|20
1652850160000|2022-05-18 05:02:40|96949.8|96899.8|96949.6|96899.6|96950.1|96900.1|96949.5|96899.5|14
1652850170000|2022-05-18 05:02:50|96948.2|96898.2|96945|96895|96953.3|96903.3|96942|96892|42
1652850180000|2022-05-18 05:03:00|96944.6|96894.6|96943.9|96893.9|96945.4|96895.4|96943.5|96893.5|41
1652850190000|2022-05-18 05:03:10|96943.7|96893.7|96945.7|96895.7|96946.7|96896.7|96943.7|96893.7|27
1652850200000|2022-05-18 05:03:20|96946|96896|96943.9|96893.9|96946.1|96896.1|96942.7|96892.7|22
1652850210000|2022-05-18 05:03:30|96943|96893|96940|96890|96943.4|96893.4|96938.5|96888.5|21
1652850220000|2022-05-18 05:03:40|96940.7|96890.7|96931.3|96881.3|96940.7|96890.7|96928.3|96878.3|47
1652850230000|2022-05-18 05:03:50|96930.6|96880.6|96937.5|96887.5|96937.6|96887.6|96929.2|96879.2|31
1652850240000|2022-05-18 05:04:00|96937.4|96887.4|96931.5|96881.5|96939.6|96889.6|96926.9|96876.9|40
1652850250000|2022-05-18 05:04:10|96931.9|96881.9|96931.2|96881.2|96932.8|96882.8|96930.5|96880.5|18
1652850260000|2022-05-18 05:04:20|96931.4|96881.4|96933|96883|96934.6|96884.6|96929.9|96879.9|27
1652850270000|2022-05-18 05:04:30|96931.1|96881.1|96930|96880|96931.4|96881.4|96929.8|96879.8|27
1652850280000|2022-05-18 05:04:40|96929.2|96879.2|96928.6|96878.6|96930.3|96880.3|96927.9|96877.9|19
1652850290000|2022-05-18 05:04:50|96928|96878|96917.8|96867.8|96929.7|96879.7|96916.9|96866.9|26
1652850300000|2022-05-18 05:05:00|96921.2|96871.2|96919.3|96869.3|96930.2|96880.2|96900.2|96850.2|55
1652850310000|2022-05-18 05:05:10|96919.5|96869.5|96913.9|96863.9|96921.8|96871.8|96911.2|96861.2|39
1652850320000|2022-05-18 05:05:20|96913.7|96863.7|96913.2|96863.2|96914.9|96864.9|96912.4|96862.4|20
1652850330000|2022-05-18 05:05:30|96914.6|96864.6|96918.6|96868.6|96918.7|96868.7|96912.9|96862.9|30
1652850340000|2022-05-18 05:05:40|96918.2|96868.2|96908.7|96858.7|96921.1|96871.1|96908.6|96858.6|40
1652850350000|2022-05-18 05:05:50|96908.8|96858.8|96912|96862|96912|96862|96907.5|96857.5|16
1652850360000|2022-05-18 05:06:00|96908.4|96858.4|96907.4|96857.4|96912.8|96862.8|96907.1|96857.1|17
1652850370000|2022-05-18 05:06:10|96907.5|96857.5|96910.2|96860.2|96910.5|96860.5|96906.3|96856.3|16
1652850380000|2022-05-18 05:06:20|96909.9|96859.9|96909.7|96859.7|96913.4|96863.4|96908.3|96858.3|18
1652850390000|2022-05-18 05:06:30|96909.8|96859.8|96914.3|96864.3|96914.9|96864.9|96909.8|96859.8|19
1652850400000|2022-05-18 05:06:40|96914|96864|96915.1|96865.1|96917.1|96867.1|96914|96864|19
1652850410000|2022-05-18 05:06:50|96910.8|96860.8|96909.2|96859.2|96912.6|96862.6|96908.3|96858.3|32
1652850420000|2022-05-18 05:07:00|96907.4|96857.4|96894.3|96844.3|96907.4|96857.4|96892.3|96842.3|40
1652850430000|2022-05-18 05:07:10|96894.4|96844.4|96901|96851|96902.9|96852.9|96891.3|96841.3|36
1652850440000|2022-05-18 05:07:20|96900.7|96850.7|96900.9|96850.9|96901.6|96851.6|96900.3|96850.3|22
1652850450000|2022-05-18 05:07:30|96901.9|96851.9|96896.9|96846.9|96902.7|96852.7|96896.4|96846.4|38
1652850460000|2022-05-18 05:07:40|96896.5|96846.5|96886.2|96836.2|96903|96853|96884|96834|47
1652850470000|2022-05-18 05:07:50|96891.8|96841.8|96886.9|96836.9|96891.8|96841.8|96885.8|96835.8|41
1652850480000|2022-05-18 05:08:00|96886.8|96836.8|96882.4|96832.4|96886.9|96836.9|96882.3|96832.3|33
1652850490000|2022-05-18 05:08:10|96882.2|96832.2|96889.2|96839.2|96889.9|96839.9|96882.2|96832.2|33
1652850500000|2022-05-18 05:08:20|96888.6|96838.6|96891.2|96841.2|96891.4|96841.4|96888.1|96838.1|24
1652850510000|2022-05-18 05:08:30|96891.1|96841.1|96888|96838|96891.1|96841.1|96887.3|96837.3|19
1652850520000|2022-05-18 05:08:40|96887.3|96837.3|96883.5|96833.5|96887.4|96837.4|96882.3|96832.3|30
1652850530000|2022-05-18 05:08:50|96883.3|96833.3|96881.1|96831.1|96883.7|96833.7|96878.6|96828.6|36
1652850540000|2022-05-18 05:09:00|96881.5|96831.5|96883.4|96833.4|96887.3|96837.3|96880.3|96830.3|28
1652850550000|2022-05-18 05:09:10|96883.7|96833.7|96883.3|96833.3|96885.6|96835.6|96882.1|96832.1|36
1652850560000|2022-05-18 05:09:20|96883.5|96833.5|96886.1|96836.1|96887.1|96837.1|96882.5|96832.5|24
1652850570000|2022-05-18 05:09:30|96888.3|96838.3|96886.3|96836.3|96889.7|96839.7|96885.5|96835.5|32
1652850580000|2022-05-18 05:09:40|96886.1|96836.1|96885|96835|96886.5|96836.5|96885|96835|25
1652850590000|2022-05-18 05:09:50|96885.7|96835.7|96888.2|96838.2|96888.6|96838.6|96885.7|96835.7|26
1652850600000|2022-05-18 05:10:00|96887.9|96837.9|96889.6|96839.6|96890.6|96840.6|96887.6|96837.6|20
1652850610000|2022-05-18 05:10:10|96889.3|96839.3|96889.3|96839.3|96890.6|96840.6|96888.9|96838.9|23
1652850620000|2022-05-18 05:10:20|96889.2|96839.2|96880.3|96830.3|96889.2|96839.2|96880.2|96830.2|46
1652850630000|2022-05-18 05:10:30|96882.8|96832.8|96887.1|96837.1|96887.5|96837.5|96879.5|96829.5|32
1652850640000|2022-05-18 05:10:40|96887.2|96837.2|96886.6|96836.6|96888.6|96838.6|96885.6|96835.6|28
1652850650000|2022-05-18 05:10:50|96886.5|96836.5|96887.7|96837.7|96888.3|96838.3|96886.3|96836.3|26
1652850660000|2022-05-18 05:11:00|96888|96838|96888.3|96838.3|96889.1|96839.1|96887.7|96837.7|35
1652850670000|2022-05-18 05:11:10|96888.2|96838.2|96897|96847|96901.4|96851.4|96887.4|96837.4|26
1652850680000|2022-05-18 05:11:20|96896.1|96846.1|96899.2|96849.2|96903.4|96853.4|96894.9|96844.9|37
1652850690000|2022-05-18 05:11:30|96899.3|96849.3|96899.5|96849.5|96902.2|96852.2|96896|96846|30
1652850700000|2022-05-18 05:11:40|96899.8|96849.8|96901.7|96851.7|96902|96852|96898.2|96848.2|41
1652850710000|2022-05-18 05:11:50|96902.3|96852.3|96900.4|96850.4|96903.5|96853.5|96900.3|96850.3|35
1652850720000|2022-05-18 05:12:00|96900.3|96850.3|96892.8|96842.8|96900.5|96850.5|96892.6|96842.6|30
1652850730000|2022-05-18 05:12:10|96892.6|96842.6|96885.3|96835.3|96892.6|96842.6|96884|96834|43
1652850740000|2022-05-18 05:12:20|96883.8|96833.8|96887.1|96837.1|96891.5|96841.5|96883.5|96833.5|37
1652850750000|2022-05-18 05:12:30|96888.1|96838.1|96889|96839|96891.6|96841.6|96888|96838|38
1652850760000|2022-05-18 05:12:40|96888.8|96838.8|96889.1|96839.1|96893.3|96843.3|96888.3|96838.3|19
1652850770000|2022-05-18 05:12:50|96888.1|96838.1|96888.6|96838.6|96890.1|96840.1|96888.1|96838.1|15
1652850780000|2022-05-18 05:13:00|96888.5|96838.5|96886.4|96836.4|96888.5|96838.5|96886.3|96836.3|36
1652850790000|2022-05-18 05:13:10|96887|96837|96886.3|96836.3|96889.3|96839.3|96885.2|96835.2|24
1652850800000|2022-05-18 05:13:20|96886.4|96836.4|96886|96836|96887.1|96837.1|96885.6|96835.6|18
1652850810000|2022-05-18 05:13:30|96885.7|96835.7|96885.5|96835.5|96886.9|96836.9|96881.2|96831.2|38
1652850820000|2022-05-18 05:13:40|96885.1|96835.1|96878.2|96828.2|96885.4|96835.4|96877.1|96827.1|46
1652850830000|2022-05-18 05:13:50|96877.4|96827.4|96875.2|96825.2|96882.1|96832.1|96871.5|96821.5|47
1652850840000|2022-05-18 05:14:00|96874.7|96824.7|96874.6|96824.6|96876.6|96826.6|96873.1|96823.1|36
1652850850000|2022-05-18 05:14:10|96874.5|96824.5|96880.5|96830.5|96880.7|96830.7|96874.2|96824.2|46
1652850860000|2022-05-18 05:14:20|96880.3|96830.3|96881.3|96831.3|96884.3|96834.3|96879.5|96829.5|38
1652850870000|2022-05-18 05:14:30|96881.2|96831.2|96878.7|96828.7|96882|96832|96878.7|96828.7|21
1652850880000|2022-05-18 05:14:40|96877.8|96827.8|96875.5|96825.5|96877.8|96827.8|96868.3|96818.3|30
1652850890000|2022-05-18 05:14:50|96875.8|96825.8|96878.4|96828.4|96878.8|96828.8|96872.6|96822.6|20
1652850900000|2022-05-18 05:15:00|96878.2|96828.2|96875.1|96825.1|96879.2|96829.2|96872.8|96822.8|27
1652850910000|2022-05-18 05:15:10|96874|96824|96871.2|96821.2|96876.7|96826.7|96871|96821|17
1652850920000|2022-05-18 05:15:20|96871.5|96821.5|96870.2|96820.2|96871.8|96821.8|96869.4|96819.4|20
1652850930000|2022-05-18 05:15:30|96870.8|96820.8|96873.5|96823.5|96875.4|96825.4|96867.8|96817.8|29
1652850940000|2022-05-18 05:15:40|96872.7|96822.7|96873.3|96823.3|96875.2|96825.2|96872.5|96822.5|21
1652850950000|2022-05-18 05:15:50|96873.1|96823.1|96875.7|96825.7|96877.9|96827.9|96872.6|96822.6|25
1652850960000|2022-05-18 05:16:00|96875.6|96825.6|96879.7|96829.7|96880.6|96830.6|96875.6|96825.6|23
1652850970000|2022-05-18 05:16:10|96878.8|96828.8|96880.9|96830.9|96884.1|96834.1|96878.2|96828.2|33
1652850980000|2022-05-18 05:16:20|96881.2|96831.2|96878.3|96828.3|96884.7|96834.7|96875.8|96825.8|34
1652850990000|2022-05-18 05:16:30|96878.5|96828.5|96879.1|96829.1|96879.1|96829.1|96877.8|96827.8|24
1652851000000|2022-05-18 05:16:40|96879|96829|96878.4|96828.4|96880.8|96830.8|96878.4|96828.4|17
1652851010000|2022-05-18 05:16:50|96878.5|96828.5|96877.7|96827.7|96880.2|96830.2|96876.2|96826.2|34
1652851020000|2022-05-18 05:17:00|96878.8|96828.8|96877.9|96827.9|96879.8|96829.8|96877.1|96827.1|15
1652851030000|2022-05-18 05:17:10|96878.6|96828.6|96877.4|96827.4|96879|96829|96877.4|96827.4|5
1652851040000|2022-05-18 05:17:20|96878|96828|96877.7|96827.7|96878.5|96828.5|96876.8|96826.8|23
1652851050000|2022-05-18 05:17:30|96877.4|96827.4|96875|96825|96879.5|96829.5|96871.8|96821.8|41
1652851060000|2022-05-18 05:17:40|96874|96824|96873.6|96823.6|96875.4|96825.4|96873.3|96823.3|38
1652851070000|2022-05-18 05:17:50|96874.1|96824.1|96874.7|96824.7|96874.7|96824.7|96873.1|96823.1|27
1652851080000|2022-05-18 05:18:00|96874.6|96824.6|96878.5|96828.5|96878.9|96828.9|96873.8|96823.8|41
1652851090000|2022-05-18 05:18:10|96878.1|96828.1|96874.6|96824.6|96878.7|96828.7|96874.6|96824.6|35
1652851100000|2022-05-18 05:18:20|96874.7|96824.7|96879.4|96829.4|96880.5|96830.5|96874.7|96824.7|41
1652851110000|2022-05-18 05:18:30|96879.3|96829.3|96868.2|96818.2|96879.3|96829.3|96865.6|96815.6|38
1652851120000|2022-05-18 05:18:40|96867.1|96817.1|96854|96804|96867.1|96817.1|96852.1|96802.1|30
1652851130000|2022-05-18 05:18:50|96852.1|96802.1|96859.4|96809.4|96862.4|96812.4|96851.1|96801.1|45
1652851140000|2022-05-18 05:19:00|96860|96810|96855|96805|96860.4|96810.4|96852.4|96802.4|35
1652851150000|2022-05-18 05:19:10|96855.4|96805.4|96856.4|96806.4|96856.4|96806.4|96853.7|96803.7|27
1652851160000|2022-05-18 05:19:20|96855.7|96805.7|96863.6|96813.6|96863.6|96813.6|96855.3|96805.3|32
1652851170000|2022-05-18 05:19:30|96862.7|96812.7|96864.6|96814.6|96866.8|96816.8|96861.2|96811.2|33
1652851180000|2022-05-18 05:19:40|96867.8|96817.8|96862.2|96812.2|96867.8|96817.8|96861|96811|29
1652851190000|2022-05-18 05:19:50|96862.1|96812.1|96865.1|96815.1|96865.1|96815.1|96860.7|96810.7|26
1652851200000|2022-05-18 05:20:00|96865.6|96815.6|96867.6|96817.6|96872.9|96822.9|96864.4|96814.4|46
1652851210000|2022-05-18 05:20:10|96867.4|96817.4|96869.3|96819.3|96869.3|96819.3|96865.2|96815.2|25
1652851220000|2022-05-18 05:20:20|96870.6|96820.6|96868.5|96818.5|96870.7|96820.7|96867.3|96817.3|37
1652851230000|2022-05-18 05:20:30|96868.6|96818.6|96865.9|96815.9|96871.4|96821.4|96865.2|96815.2|32
1652851240000|2022-05-18 05:20:40|96864.1|96814.1|96867|96817|96867|96817|96864.1|96814.1|21
1652851250000|2022-05-18 05:20:50|96865.4|96815.4|96864.2|96814.2|96866.5|96816.5|96864|96814|38
1652851260000|2022-05-18 05:21:00|96863.6|96813.6|96864.9|96814.9|96867.5|96817.5|96863.5|96813.5|30
1652851270000|2022-05-18 05:21:10|96865|96815|96865.4|96815.4|96865.5|96815.5|96862.8|96812.8|30
1652851280000|2022-05-18 05:21:20|96865.1|96815.1|96868|96818|96868|96818|96864.5|96814.5|22
1652851290000|2022-05-18 05:21:30|96867.5|96817.5|96868.5|96818.5|96868.5|96818.5|96867.1|96817.1|13
1652851300000|2022-05-18 05:21:40|96868.7|96818.7|96875|96825|96881|96831|96868.1|96818.1|36
1652851310000|2022-05-18 05:21:50|96874.6|96824.6|96877.7|96827.7|96877.9|96827.9|96874.2|96824.2|34
1652851320000|2022-05-18 05:22:00|96878|96828|96883.9|96833.9|96884.4|96834.4|96878|96828|35
1652851330000|2022-05-18 05:22:10|96885.6|96835.6|96889.4|96839.4|96889.5|96839.5|96881.2|96831.2|29
1652851340000|2022-05-18 05:22:20|96889.6|96839.6|96893.4|96843.4|96893.4|96843.4|96887.8|96837.8|29
1652851350000|2022-05-18 05:22:30|96891.9|96841.9|96892.2|96842.2|96897.7|96847.7|96889.5|96839.5|47
1652851360000|2022-05-18 05:22:40|96892.8|96842.8|96889.8|96839.8|96892.8|96842.8|96889.5|96839.5|40
1652851370000|2022-05-18 05:22:50|96889.4|96839.4|96894.3|96844.3|96894.3|96844.3|96889.2|96839.2|28
1652851380000|2022-05-18 05:23:00|96894.6|96844.6|96888.9|96838.9|96895.1|96845.1|96885.6|96835.6|39
1652851390000|2022-05-18 05:23:10|96888|96838|96885.2|96835.2|96888.8|96838.8|96882.4|96832.4|36
1652851400000|2022-05-18 05:23:20|96885.4|96835.4|96886.2|96836.2|96890.5|96840.5|96885.3|96835.3|45
1652851410000|2022-05-18 05:23:30|96888.3|96838.3|96884|96834|96888.5|96838.5|96881.9|96831.9|41
1652851420000|2022-05-18 05:23:40|96884.2|96834.2|96887.2|96837.2|96888|96838|96884.1|96834.1|22
1652851430000|2022-05-18 05:23:50|96887|96837|96881.9|96831.9|96887|96837|96880.4|96830.4|31
1652851440000|2022-05-18 05:24:00|96882.1|96832.1|96880.7|96830.7|96883.3|96833.3|96880.5|96830.5|29
1652851450000|2022-05-18 05:24:10|96880.8|96830.8|96886|96836|96887.7|96837.7|96880.7|96830.7|31
1652851460000|2022-05-18 05:24:20|96886.8|96836.8|96888.6|96838.6|96889.5|96839.5|96886|96836|41
1652851470000|2022-05-18 05:24:30|96888.9|96838.9|96890.7|96840.7|96890.9|96840.9|96888.7|96838.7|13
1652851480000|2022-05-18 05:24:40|96890.5|96840.5|96891.6|96841.6|96892.9|96842.9|96890.5|96840.5|24
1652851490000|2022-05-18 05:24:50|96891.3|96841.3|96890.7|96840.7|96892.7|96842.7|96887.6|96837.6|38
1652851500000|2022-05-18 05:25:00|96890.9|96840.9|96890.6|96840.6|96892.7|96842.7|96890.6|96840.6|13
1652851510000|2022-05-18 05:25:10|96890.4|96840.4|96883.5|96833.5|96891.1|96841.1|96880.3|96830.3|44
1652851520000|2022-05-18 05:25:20|96884.1|96834.1|96883.5|96833.5|96884.1|96834.1|96883.1|96833.1|16
1652851530000|2022-05-18 05:25:30|96884.1|96834.1|96886.2|96836.2|96886.7|96836.7|96880.6|96830.6|31
1652851540000|2022-05-18 05:25:40|96886.4|96836.4|96885.8|96835.8|96887.3|96837.3|96885|96835|21
1652851550000|2022-05-18 05:25:50|96885.5|96835.5|96889|96839|96889|96839|96885.2|96835.2|21
1652851560000|2022-05-18 05:26:00|96888.9|96838.9|96894.1|96844.1|96895.9|96845.9|96888.3|96838.3|38
1652851570000|2022-05-18 05:26:10|96894.7|96844.7|96894|96844|96895.3|96845.3|96892.4|96842.4|27
1652851580000|2022-05-18 05:26:20|96893.8|96843.8|96897.9|96847.9|96897.9|96847.9|96891.7|96841.7|37
1652851590000|2022-05-18 05:26:30|96898|96848|96895.7|96845.7|96898.3|96848.3|96894.2|96844.2|36
1652851600000|2022-05-18 05:26:40|96895.9|96845.9|96897.1|96847.1|96899.8|96849.8|96895.4|96845.4|21
1652851610000|2022-05-18 05:26:50|96894.9|96844.9|96893.1|96843.1|96896.5|96846.5|96892.2|96842.2|28
1652851620000|2022-05-18 05:27:00|96893.5|96843.5|96893.6|96843.6|96896.1|96846.1|96892.7|96842.7|23
1652851630000|2022-05-18 05:27:10|96894.1|96844.1|96897|96847|96897|96847|96893.7|96843.7|22
1652851640000|2022-05-18 05:27:20|96896.8|96846.8|96892|96842|96897|96847|96891.6|96841.6|15
1652851650000|2022-05-18 05:27:30|96892.6|96842.6|96893.5|96843.5|96895|96845|96891.9|96841.9|17
1652851660000|2022-05-18 05:27:40|96893.8|96843.8|96895.6|96845.6|96895.6|96845.6|96892.6|96842.6|19
1652851670000|2022-05-18 05:27:50|96895.9|96845.9|96899.4|96849.4|96899.5|96849.5|96895.6|96845.6|26
1652851680000|2022-05-18 05:28:00|96899.5|96849.5|96896.7|96846.7|96899.6|96849.6|96896|96846|30
1652851690000|2022-05-18 05:28:10|96896.6|96846.6|96901.7|96851.7|96901.7|96851.7|96896.6|96846.6|25
1652851700000|2022-05-18 05:28:20|96901.2|96851.2|96909|96859|96911.5|96861.5|96901.2|96851.2|25
1652851710000|2022-05-18 05:28:30|96908.6|96858.6|96909.3|96859.3|96910.5|96860.5|96905.3|96855.3|34
1652851720000|2022-05-18 05:28:40|96909.6|96859.6|96906.2|96856.2|96910.6|96860.6|96906.2|96856.2|16
1652851730000|2022-05-18 05:28:50|96907.2|96857.2|96906.8|96856.8|96909|96859|96905.8|96855.8|31
1652851740000|2022-05-18 05:29:00|96905.4|96855.4|96906.4|96856.4|96907.3|96857.3|96904.8|96854.8|14
1652851750000|2022-05-18 05:29:10|96905.9|96855.9|96901.4|96851.4|96906.3|96856.3|96899.8|96849.8|32
1652851760000|2022-05-18 05:29:20|96901.9|96851.9|96908.6|96858.6|96908.8|96858.8|96901|96851|26
1652851770000|2022-05-18 05:29:30|96907.3|96857.3|96903.5|96853.5|96908.2|96858.2|96901.1|96851.1|22
1652851780000|2022-05-18 05:29:40|96902.4|96852.4|96907.1|96857.1|96907.5|96857.5|96902.3|96852.3|35
1652851790000|2022-05-18 05:29:50|96906.7|96856.7|96903.4|96853.4|96907.3|96857.3|96901.9|96851.9|31
1652851800000|2022-05-18 05:30:00|96902.9|96852.9|96900|96850|96902.9|96852.9|96898.6|96848.6|37
1652851810000|2022-05-18 05:30:10|96900.1|96850.1|96899.7|96849.7|96901.5|96851.5|96899.7|96849.7|44
1652851820000|2022-05-18 05:30:20|96900.6|96850.6|96898|96848|96901.5|96851.5|96892.1|96842.1|40
1652851830000|2022-05-18 05:30:30|96897.9|96847.9|96907.6|96857.6|96908.4|96858.4|96897.9|96847.9|33
1652851840000|2022-05-18 05:30:40|96907|96857|96910.8|96860.8|96911.1|96861.1|96907|96857|32
1652851850000|2022-05-18 05:30:50|96911|96861|96910.6|96860.6|96912|96862|96910.3|96860.3|19
1652851860000|2022-05-18 05:31:00|96910.3|96860.3|96911.4|96861.4|96912.2|96862.2|96908.5|96858.5|35
1652851870000|2022-05-18 05:31:10|96912.1|96862.1|96910.3|96860.3|96913.1|96863.1|96907.4|96857.4|42
1652851880000|2022-05-18 05:31:20|96909.7|96859.7|96911|96861|96911.2|96861.2|96908.6|96858.6|31
1652851890000|2022-05-18 05:31:30|96909.7|96859.7|96911.2|96861.2|96912.2|96862.2|96909.5|96859.5|37
1652851900000|2022-05-18 05:31:40|96909.2|96859.2|96907.6|96857.6|96910.9|96860.9|96907.6|96857.6|22
1652851910000|2022-05-18 05:31:50|96907.9|96857.9|96906|96856|96909.5|96859.5|96905.6|96855.6|39
1652851920000|2022-05-18 05:32:00|96905.6|96855.6|96909.1|96859.1|96910.3|96860.3|96905.4|96855.4|29
1652851930000|2022-05-18 05:32:10|96910.4|96860.4|96908.9|96858.9|96910.7|96860.7|96908.6|96858.6|13
1652851940000|2022-05-18 05:32:20|96909.3|96859.3|96908.3|96858.3|96909.5|96859.5|96907.2|96857.2|29
1652851950000|2022-05-18 05:32:30|96907.9|96857.9|96909.4|96859.4|96910.3|96860.3|96907.9|96857.9|17
1652851960000|2022-05-18 05:32:40|96908.7|96858.7|96909.9|96859.9|96911|96861|96908.7|96858.7|19
1652851970000|2022-05-18 05:32:50|96909.4|96859.4|96906.7|96856.7|96909.4|96859.4|96905.7|96855.7|24
1652851980000|2022-05-18 05:33:00|96907.4|96857.4|96909.9|96859.9|96910.4|96860.4|96907.2|96857.2|20
1652851990000|2022-05-18 05:33:10|96910.1|96860.1|96909.1|96859.1|96911.2|96861.2|96908.1|96858.1|25
1652852000000|2022-05-18 05:33:20|96909.5|96859.5|96907.5|96857.5|96909.5|96859.5|96904.4|96854.4|38
1652852010000|2022-05-18 05:33:30|96907.7|96857.7|96909.5|96859.5|96911.2|96861.2|96906.9|96856.9|27
1652852020000|2022-05-18 05:33:40|96909.9|96859.9|96910.3|96860.3|96910.3|96860.3|96909.1|96859.1|23
1652852030000|2022-05-18 05:33:50|96910|96860|96910.1|96860.1|96910.1|96860.1|96908.7|96858.7|23
1652852040000|2022-05-18 05:34:00|96910.3|96860.3|96911.2|96861.2|96911.8|96861.8|96909.8|96859.8|18
1652852050000|2022-05-18 05:34:10|96911.5|96861.5|96909.8|96859.8|96912|96862|96909.5|96859.5|22
1652852060000|2022-05-18 05:34:20|96907.7|96857.7|96908.4|96858.4|96908.5|96858.5|96904.1|96854.1|36
1652852070000|2022-05-18 05:34:30|96908|96858|96906.9|96856.9|96908.4|96858.4|96906.8|96856.8|27
1652852080000|2022-05-18 05:34:40|96906.7|96856.7|96908.5|96858.5|96908.8|96858.8|96904.9|96854.9|27
1652852090000|2022-05-18 05:34:50|96908.4|96858.4|96909.1|96859.1|96909.6|96859.6|96908|96858|26
1652852100000|2022-05-18 05:35:00|96909|96859|96899.8|96849.8|96909.8|96859.8|96899.8|96849.8|41
1652852110000|2022-05-18 05:35:10|96896.6|96846.6|96903.3|96853.3|96903.7|96853.7|96895.7|96845.7|44
1652852120000|2022-05-18 05:35:20|96903.4|96853.4|96908.3|96858.3|96908.6|96858.6|96903.4|96853.4|32
1652852130000|2022-05-18 05:35:30|96908.5|96858.5|96908.1|96858.1|96908.5|96858.5|96905.9|96855.9|27
1652852140000|2022-05-18 05:35:40|96908.3|96858.3|96908.5|96858.5|96908.8|96858.8|96907|96857|34
1652852150000|2022-05-18 05:35:50|96908.3|96858.3|96901|96851|96908.6|96858.6|96901|96851|36
1652852160000|2022-05-18 05:36:00|96903|96853|96900.6|96850.6|96903.1|96853.1|96899.7|96849.7|38
1652852170000|2022-05-18 05:36:10|96900.5|96850.5|96901.6|96851.6|96903.4|96853.4|96899.8|96849.8|36
1652852180000|2022-05-18 05:36:20|96901.8|96851.8|96900.1|96850.1|96901.8|96851.8|96899|96849|38
1652852190000|2022-05-18 05:36:30|96900.8|96850.8|96902.3|96852.3|96902.5|96852.5|96900.4|96850.4|27
1652852200000|2022-05-18 05:36:40|96902.7|96852.7|96904.1|96854.1|96904.8|96854.8|96902.7|96852.7|34
1652852210000|2022-05-18 05:36:50|96904.6|96854.6|96909.3|96859.3|96909.8|96859.8|96904.4|96854.4|34
1652852220000|2022-05-18 05:37:00|96909.5|96859.5|96910|96860|96911.2|96861.2|96908.2|96858.2|22
1652852230000|2022-05-18 05:37:10|96910.1|96860.1|96909.7|96859.7|96912.7|96862.7|96909.2|96859.2|30
1652852240000|2022-05-18 05:37:20|96909.8|96859.8|96918.2|96868.2|96918.2|96868.2|96909.8|96859.8|41
1652852250000|2022-05-18 05:37:30|96917.7|96867.7|96919.5|96869.5|96920.3|96870.3|96917.3|96867.3|26
1652852260000|2022-05-18 05:37:40|96919.2|96869.2|96913.8|96863.8|96919.2|96869.2|96913.8|96863.8|23
1652852270000|2022-05-18 05:37:50|96916.2|96866.2|96905.8|96855.8|96916.2|96866.2|96905.5|96855.5|32
1652852280000|2022-05-18 05:38:00|96908.4|96858.4|96907.9|96857.9|96909.3|96859.3|96906.4|96856.4|37
1652852290000|2022-05-18 05:38:10|96907.8|96857.8|96912.7|96862.7|96917.9|96867.9|96903.5|96853.5|32
1652852300000|2022-05-18 05:38:20|96914.6|96864.6|96915.5|96865.5|96916.9|96866.9|96913.2|96863.2|38
1652852310000|2022-05-18 05:38:30|96915.3|96865.3|96918.6|96868.6|96918.6|96868.6|96912.9|96862.9|42
1652852320000|2022-05-18 05:38:40|96918.4|96868.4|96918.9|96868.9|96919.4|96869.4|96918.3|96868.3|30
1652852330000|2022-05-18 05:38:50|96919|96869|96920.1|96870.1|96920.2|96870.2|96918.1|96868.1|35
1652852340000|2022-05-18 05:39:00|96919.2|96869.2|96920.3|96870.3|96921.2|96871.2|96918.6|96868.6|23
1652852350000|2022-05-18 05:39:10|96920.5|96870.5|96913.5|96863.5|96920.9|96870.9|96913.5|96863.5|32
1652852360000|2022-05-18 05:39:20|96913.3|96863.3|96916.4|96866.4|96916.6|96866.6|96912.3|96862.3|30
1652852370000|2022-05-18 05:39:30|96916.6|96866.6|96917.8|96867.8|96918.1|96868.1|96916.6|96866.6|17
1652852380000|2022-05-18 05:39:40|96917.9|96867.9|96917.5|96867.5|96918.8|96868.8|96916|96866|21
1652852390000|2022-05-18 05:39:50|96917.3|96867.3|96924.1|96874.1|96924.6|96874.6|96916.6|96866.6|41
1652852400000|2022-05-18 05:40:00|96924.7|96874.7|96926.5|96876.5|96926.6|96876.6|96924|96874|27
1652852410000|2022-05-18 05:40:10|96926.6|96876.6|96940.2|96890.2|96940.2|96890.2|96926.6|96876.6|48
1652852420000|2022-05-18 05:40:20|96939.6|96889.6|96935.2|96885.2|96940.7|96890.7|96934.9|96884.9|25
1652852430000|2022-05-18 05:40:30|96935.1|96885.1|96935.2|96885.2|96935.2|96885.2|96934.5|96884.5|20
1652852440000|2022-05-18 05:40:40|96935.1|96885.1|96937.3|96887.3|96937.5|96887.5|96934.3|96884.3|21
1652852450000|2022-05-18 05:40:50|96937.6|96887.6|96941.3|96891.3|96941.3|96891.3|96934.2|96884.2|23
1652852460000|2022-05-18 05:41:00|96941.2|96891.2|96937.1|96887.1|96941.9|96891.9|96935.4|96885.4|29
1652852470000|2022-05-18 05:41:10|96937|96887|96935.1|96885.1|96938.1|96888.1|96933.3|96883.3|25
1652852480000|2022-05-18 05:41:20|96935.3|96885.3|96931.8|96881.8|96935.9|96885.9|96929.7|96879.7|20
1652852490000|2022-05-18 05:41:30|96932.2|96882.2|96934|96884|96934.9|96884.9|96931.1|96881.1|31
1652852500000|2022-05-18 05:41:40|96932.4|96882.4|96934.9|96884.9|96939.8|96889.8|96932.4|96882.4|43
1652852510000|2022-05-18 05:41:50|96934.7|96884.7|96935|96885|96935.9|96885.9|96933.5|96883.5|28
1652852520000|2022-05-18 05:42:00|96934.8|96884.8|96937.4|96887.4|96938.6|96888.6|96934.7|96884.7|31
1652852530000|2022-05-18 05:42:10|96937.6|96887.6|96936.8|96886.8|96938.4|96888.4|96935.9|96885.9|24
1652852540000|2022-05-18 05:42:20|96936.5|96886.5|96934.2|96884.2|96936.9|96886.9|96933.1|96883.1|33
1652852550000|2022-05-18 05:42:30|96934.3|96884.3|96929.1|96879.1|96934.3|96884.3|96925.4|96875.4|37
1652852560000|2022-05-18 05:42:40|96928.9|96878.9|96928.5|96878.5|96931.1|96881.1|96927.7|96877.7|30
1652852570000|2022-05-18 05:42:50|96928.4|96878.4|96921.9|96871.9|96930.5|96880.5|96920.5|96870.5|27
1652852580000|2022-05-18 05:43:00|96922.1|96872.1|96917.7|96867.7|96925.2|96875.2|96914.3|96864.3|41
1652852590000|2022-05-18 05:43:10|96917.5|96867.5|96919.7|96869.7|96920.4|96870.4|96917.1|96867.1|31
1652852600000|2022-05-18 05:43:20|96919.8|96869.8|96918.2|96868.2|96921.3|96871.3|96917.1|96867.1|35
1652852610000|2022-05-18 05:43:30|96918|96868|96914.7|96864.7|96918.5|96868.5|96914.4|96864.4|37
1652852620000|2022-05-18 05:43:40|96916|96866|96909.8|96859.8|96916|96866|96908.1|96858.1|44
1652852630000|2022-05-18 05:43:50|96910|96860|96886.8|96836.8|96910.1|96860.1|96886.4|96836.4|44
1652852640000|2022-05-18 05:44:00|96886.7|96836.7|96878.4|96828.4|96889.1|96839.1|96877.3|96827.3|53
1652852650000|2022-05-18 05:44:10|96877.9|96827.9|96876.4|96826.4|96878.3|96828.3|96875.7|96825.7|34
1652852660000|2022-05-18 05:44:20|96876.8|96826.8|96881.3|96831.3|96882|96832|96874.9|96824.9|43
1652852670000|2022-05-18 05:44:30|96881.4|96831.4|96882.4|96832.4|96882.8|96832.8|96877.8|96827.8|31
1652852680000|2022-05-18 05:44:40|96882.2|96832.2|96885.5|96835.5|96891.4|96841.4|96879.4|96829.4|44
1652852690000|2022-05-18 05:44:50|96885.4|96835.4|96884.9|96834.9|96886.5|96836.5|96884.7|96834.7|23
1652852700000|2022-05-18 05:45:00|96885.1|96835.1|96869.3|96819.3|96885.1|96835.1|96868.8|96818.8|56
1652852710000|2022-05-18 05:45:10|96869.7|96819.7|96869.8|96819.8|96870.8|96820.8|96868.5|96818.5|37
1652852720000|2022-05-18 05:45:20|96869.3|96819.3|96868.4|96818.4|96871.1|96821.1|96862.1|96812.1|50
1652852730000|2022-05-18 05:45:30|96867.2|96817.2|96868.2|96818.2|96870.2|96820.2|96867.2|96817.2|39
1652852740000|2022-05-18 05:45:40|96868.3|96818.3|96899.8|96849.8|96917.5|96867.5|96868.2|96818.2|48
1652852750000|2022-05-18 05:45:50|96900.6|96850.6|96896.7|96846.7|96901|96851|96896.3|96846.3|41
1652852760000|2022-05-18 05:46:00|96894.1|96844.1|96877.6|96827.6|96897.9|96847.9|96877.1|96827.1|46
1652852770000|2022-05-18 05:46:10|96879|96829|96882.3|96832.3|96886.6|96836.6|96873.4|96823.4|56
1652852780000|2022-05-18 05:46:20|96882.7|96832.7|96879.2|96829.2|96883.9|96833.9|96874.2|96824.2|43
1652852790000|2022-05-18 05:46:30|96879.3|96829.3|96885|96835|96885.5|96835.5|96878.9|96828.9|51
1652852800000|2022-05-18 05:46:40|96884.9|96834.9|96899.1|96849.1|96900.1|96850.1|96882.9|96832.9|44
1652852810000|2022-05-18 05:46:50|96899.2|96849.2|96895|96845|96905|96855|96894.3|96844.3|51
1652852820000|2022-05-18 05:47:00|96895.2|96845.2|96904.7|96854.7|96917.5|96867.5|96891.9|96841.9|50
1652852830000|2022-05-18 05:47:10|96904.5|96854.5|96889.3|96839.3|96904.5|96854.5|96879.1|96829.1|62
1652852840000|2022-05-18 05:47:20|96890|96840|96895.1|96845.1|96897.3|96847.3|96887.5|96837.5|55
1652852850000|2022-05-18 05:47:30|96894.7|96844.7|96896.5|96846.5|96896.7|96846.7|96891.9|96841.9|37
1652852860000|2022-05-18 05:47:40|96896.4|96846.4|96891.1|96841.1|96896.4|96846.4|96890|96840|34
1652852870000|2022-05-18 05:47:50|96891.4|96841.4|96879.4|96829.4|96896.3|96846.3|96879.4|96829.4|41
1652852880000|2022-05-18 05:48:00|96878.9|96828.9|96865.1|96815.1|96881|96831|96865.1|96815.1|67
1652852890000|2022-05-18 05:48:10|96865.5|96815.5|96902.3|96852.3|96914.7|96864.7|96862.3|96812.3|67
1652852900000|2022-05-18 05:48:20|96904.9|96854.9|96930.5|96880.5|96930.5|96880.5|96904.6|96854.6|57
1652852910000|2022-05-18 05:48:30|96928.9|96878.9|96894.6|96844.6|96930.1|96880.1|96893.2|96843.2|66
1652852920000|2022-05-18 05:48:40|96894.8|96844.8|96894.2|96844.2|96895.1|96845.1|96888.7|96838.7|53
1652852930000|2022-05-18 05:48:50|96894.3|96844.3|96898.4|96848.4|96899.7|96849.7|96894.3|96844.3|32
1652852940000|2022-05-18 05:49:00|96898.3|96848.3|96899.8|96849.8|96900.2|96850.2|96897.7|96847.7|24
1652852950000|2022-05-18 05:49:10|96899.6|96849.6|96899.6|96849.6|96900.5|96850.5|96897.5|96847.5|23
1652852960000|2022-05-18 05:49:20|96899.8|96849.8|96933.1|96883.1|96933.1|96883.1|96899.6|96849.6|47
1652852970000|2022-05-18 05:49:30|96933.8|96883.8|96896.6|96846.6|96933.8|96883.8|96886.1|96836.1|47
1652852980000|2022-05-18 05:49:40|96896.9|96846.9|96899.7|96849.7|96902.8|96852.8|96894|96844|43
1652852990000|2022-05-18 05:49:50|96899.5|96849.5|96897|96847|96899.5|96849.5|96888.2|96838.2|46
1652853000000|2022-05-18 05:50:00|96897.1|96847.1|96895.9|96845.9|96897.4|96847.4|96894.4|96844.4|34
1652853010000|2022-05-18 05:50:10|96899.5|96849.5|96891.9|96841.9|96900.5|96850.5|96870.1|96820.1|53
1652853020000|2022-05-18 05:50:20|96891.7|96841.7|96887.9|96837.9|96891.7|96841.7|96887.6|96837.6|44
1652853030000|2022-05-18 05:50:30|96887.8|96837.8|96891.8|96841.8|96892.2|96842.2|96886.9|96836.9|23
1652853040000|2022-05-18 05:50:40|96891.6|96841.6|96897.6|96847.6|96899.6|96849.6|96888.9|96838.9|35
1652853050000|2022-05-18 05:50:50|96898.2|96848.2|96900.8|96850.8|96902.7|96852.7|96876.7|96826.7|49
1652853060000|2022-05-18 05:51:00|96900.6|96850.6|96895|96845|96900.6|96850.6|96893.2|96843.2|39
1652853070000|2022-05-18 05:51:10|96895.2|96845.2|96932.5|96882.5|96943.4|96893.4|96892.1|96842.1|45
1652853080000|2022-05-18 05:51:20|96932.6|96882.6|96902.7|96852.7|96932.6|96882.6|96897.4|96847.4|71
1652853090000|2022-05-18 05:51:30|96902.8|96852.8|96897.6|96847.6|96902.8|96852.8|96896.3|96846.3|42
1652853100000|2022-05-18 05:51:40|96896.1|96846.1|96897.6|96847.6|96931.8|96881.8|96892.1|96842.1|53
1652853110000|2022-05-18 05:51:50|96897.8|96847.8|96906.6|96856.6|96935.3|96885.3|96896.5|96846.5|39
1652853120000|2022-05-18 05:52:00|96905.4|96855.4|96903.5|96853.5|96916.6|96866.6|96871|96821|70
1652853130000|2022-05-18 05:52:10|96904|96854|96913.3|96863.3|96926|96876|96901.1|96851.1|72
1652853140000|2022-05-18 05:52:20|96912.7|96862.7|96933.6|96883.6|96936.7|96886.7|96912.7|96862.7|62
1652853150000|2022-05-18 05:52:30|96934.1|96884.1|96914.4|96864.4|96935.2|96885.2|96902.3|96852.3|67
1652853160000|2022-05-18 05:52:40|96914.6|96864.6|96911.7|96861.7|96916.2|96866.2|96911|96861|60
1652853170000|2022-05-18 05:52:50|96911.8|96861.8|96920|96870|96920.5|96870.5|96911.8|96861.8|47
1652853180000|2022-05-18 05:53:00|96920.3|96870.3|96918.1|96868.1|96920.8|96870.8|96916|96866|41
1652853190000|2022-05-18 05:53:10|96918.3|96868.3|96895|96845|96919.1|96869.1|96893.7|96843.7|39
1652853200000|2022-05-18 05:53:20|96894|96844|96898.9|96848.9|96900.3|96850.3|96894|96844|57
1652853210000|2022-05-18 05:53:30|96899.6|96849.6|96884.5|96834.5|96900.7|96850.7|96884.5|96834.5|43
1652853220000|2022-05-18 05:53:40|96885.1|96835.1|96900.6|96850.6|96901.4|96851.4|96885.1|96835.1|48
1652853230000|2022-05-18 05:53:50|96900.5|96850.5|96882.1|96832.1|96905.7|96855.7|96879.4|96829.4|62
1652853240000|2022-05-18 05:54:00|96881.4|96831.4|96866.9|96816.9|96882.2|96832.2|96862.4|96812.4|57
1652853250000|2022-05-18 05:54:10|96867.3|96817.3|96864.5|96814.5|96874.4|96824.4|96860.8|96810.8|65
1652853260000|2022-05-18 05:54:20|96868.7|96818.7|96865.4|96815.4|96880.2|96830.2|96856.1|96806.1|62
1652853270000|2022-05-18 05:54:30|96863.3|96813.3|96860.3|96810.3|96869.3|96819.3|96849.2|96799.2|65
1652853280000|2022-05-18 05:54:40|96861.2|96811.2|96875.2|96825.2|96880.2|96830.2|96857.1|96807.1|54
1652853290000|2022-05-18 05:54:50|96876.1|96826.1|96872|96822|96892.2|96842.2|96870|96820|53
1652853300000|2022-05-18 05:55:00|96871.5|96821.5|96879.3|96829.3|96885.9|96835.9|96834.7|96784.7|48
1652853310000|2022-05-18 05:55:10|96880.9|96830.9|96877|96827|96882.2|96832.2|96871.5|96821.5|31
1652853320000|2022-05-18 05:55:20|96879|96829|96874.6|96824.6|96879|96829|96868.5|96818.5|8
1652853330000|2022-05-18 05:55:30|96877.4|96827.4|96871.7|96821.7|96877.5|96827.5|96867.5|96817.5|17
1652853340000|2022-05-18 05:55:40|96874|96824|96879.5|96829.5|96881.5|96831.5|96866.5|96816.5|24
1652853350000|2022-05-18 05:55:50|96877.2|96827.2|96890.4|96840.4|96893.4|96843.4|96871.5|96821.5|23
1652853360000|2022-05-18 05:56:00|96889.6|96839.6|96888.1|96838.1|96894.4|96844.4|96881.5|96831.5|52
1652853370000|2022-05-18 05:56:10|96887.8|96837.8|96908.2|96858.2|96915.8|96865.8|96882|96832|58
1652853380000|2022-05-18 05:56:20|96890.3|96840.3|96908.2|96858.2|96936.7|96886.7|96890.3|96840.3|61
1652853390000|2022-05-18 05:56:30|96913.4|96863.4|96903.2|96853.2|96927.9|96877.9|96890.8|96840.8|64
1652853400000|2022-05-18 05:56:40|96905.6|96855.6|96898|96848|96914.2|96864.2|96894.8|96844.8|50
1652853410000|2022-05-18 05:56:50|96894|96844|96895.8|96845.8|96902.9|96852.9|96881.4|96831.4|44
1652853420000|2022-05-18 05:57:00|96898.5|96848.5|96917.5|96867.5|96917.5|96867.5|96889|96839|32
1652853430000|2022-05-18 05:57:10|96917.6|96867.6|96912|96862|96918.1|96868.1|96895.2|96845.2|41
1652853440000|2022-05-18 05:57:20|96907.5|96857.5|96917.6|96867.6|96922.9|96872.9|96906.5|96856.5|43
1652853450000|2022-05-18 05:57:30|96917.5|96867.5|96916.7|96866.7|96931.6|96881.6|96911.2|96861.2|63
1652853460000|2022-05-18 05:57:40|96916.6|96866.6|96923.6|96873.6|96930.3|96880.3|96916.6|96866.6|54
1652853470000|2022-05-18 05:57:50|96929.9|96879.9|96909.9|96859.9|96931|96881|96908.6|96858.6|61
1652853480000|2022-05-18 05:58:00|96907.7|96857.7|96894.4|96844.4|96910.3|96860.3|96884.6|96834.6|53
1652853490000|2022-05-18 05:58:10|96896.6|96846.6|96888|96838|96899.7|96849.7|96872.9|96822.9|38
1652853500000|2022-05-18 05:58:20|96886.3|96836.3|96894.3|96844.3|96894.3|96844.3|96869.1|96819.1|31
1652853510000|2022-05-18 05:58:30|96894.9|96844.9|96886|96836|96894.9|96844.9|96871.5|96821.5|45
1652853520000|2022-05-18 05:58:40|96883.5|96833.5|96885.8|96835.8|96895.2|96845.2|96880.6|96830.6|34
1652853530000|2022-05-18 05:58:50|96889|96839|96887|96837|96890.9|96840.9|96875|96825|18
1652853540000|2022-05-18 05:59:00|96881.4|96831.4|96874.1|96824.1|96885.1|96835.1|96870.3|96820.3|49
1652853550000|2022-05-18 05:59:10|96879.9|96829.9|96874|96824|96879.9|96829.9|96858|96808|53
1652853560000|2022-05-18 05:59:20|96874.1|96824.1|96865.5|96815.5|96878.2|96828.2|96857.8|96807.8|38
1652853570000|2022-05-18 05:59:30|96867.6|96817.6|96874.2|96824.2|96891|96841|96814.5|96764.5|73
1652853580000|2022-05-18 05:59:40|96874.6|96824.6|96865.9|96815.9|96874.6|96824.6|96860.9|96810.9|55
1652853590000|2022-05-18 05:59:50|96865.3|96815.3|96864.4|96814.4|96872.2|96822.2|96861.7|96811.7|51
1652853600000|2022-05-18 06:00:00|96866.7|96816.7|96894.2|96844.2|96897.1|96847.1|96860.2|96810.2|66
1652853610000|2022-05-18 06:00:10|96894.1|96844.1|96904.2|96854.2|96915.9|96865.9|96892.4|96842.4|70
1652853620000|2022-05-18 06:00:20|96903.7|96853.7|96895.3|96845.3|96904.5|96854.5|96875.3|96825.3|70
1652853630000|2022-05-18 06:00:30|96895.6|96845.6|96901.3|96851.3|96904.8|96854.8|96880.7|96830.7|69
1652853640000|2022-05-18 06:00:40|96898.3|96848.3|96887|96837|96907.9|96857.9|96883.8|96833.8|60
1652853650000|2022-05-18 06:00:50|96886.4|96836.4|96871.3|96821.3|96888.4|96838.4|96865.1|96815.1|57
1652853660000|2022-05-18 06:01:00|96874.7|96824.7|96814.2|96764.2|96882.5|96825.3|96812|96756.7|61
1652853670000|2022-05-18 06:01:10|96817.1|96767.1|96841.9|96791.9|96842.6|96792.6|96814.2|96764.2|59
1652853680000|2022-05-18 06:01:20|96845.5|96795.5|96858.2|96808.2|96858.2|96808.2|96844.9|96794.9|54
1652853690000|2022-05-18 06:01:30|96857.6|96807.6|96860.2|96810.2|96860.7|96810.7|96851|96801|48
1652853700000|2022-05-18 06:01:40|96860|96810|96865.9|96815.9|96866.7|96816.7|96850.1|96800.1|44
1652853710000|2022-05-18 06:01:50|96868.1|96818.1|96860.1|96810.1|96871|96821|96856|96806|49
1652853720000|2022-05-18 06:02:00|96859.5|96809.5|96854.7|96804.7|96860.9|96810.9|96848|96798|55
1652853730000|2022-05-18 06:02:10|96855.8|96805.8|96854.3|96804.3|96857.1|96807.1|96843.1|96793.1|59
1652853740000|2022-05-18 06:02:20|96854.9|96804.9|96860.1|96810.1|96864.7|96814.7|96853.9|96803.9|45
1652853750000|2022-05-18 06:02:30|96859.7|96809.7|96880|96830|96880|96830|96858|96808|55
1652853760000|2022-05-18 06:02:40|96879.6|96829.6|96898.2|96848.2|96903|96853|96879.2|96829.2|62
1652853770000|2022-05-18 06:02:50|96896.5|96846.5|96888.4|96838.4|96897.9|96847.9|96883.3|96833.3|50
1652853780000|2022-05-18 06:03:00|96888|96838|96872.8|96822.8|96888|96838|96870.3|96820.3|52
1652853790000|2022-05-18 06:03:10|96876.7|96826.7|96884.7|96834.7|96902.1|96852.1|96876.7|96826.7|52
1652853800000|2022-05-18 06:03:20|96885.4|96835.4|96887.2|96837.2|96904.8|96854.8|96880|96830|45
1652853810000|2022-05-18 06:03:30|96891.3|96841.3|96886.4|96836.4|96901.3|96851.3|96886.4|96836.4|57
1652853820000|2022-05-18 06:03:40|96886.9|96836.9|96894|96844|96896.2|96846.2|96885.5|96835.5|36
1652853830000|2022-05-18 06:03:50|96887|96837|96878.1|96828.1|96891.2|96841.2|96875.7|96825.7|47
1652853840000|2022-05-18 06:04:00|96878.6|96828.6|96870.6|96820.6|96878.6|96828.6|96858|96808|67
1652853850000|2022-05-18 06:04:10|96875|96825|96873.3|96823.3|96875.6|96825.6|96859.3|96809.3|55
1652853860000|2022-05-18 06:04:20|96877.1|96827.1|96869.6|96819.6|96877.1|96830.5|96855.5|96810.9|51
1652853870000|2022-05-18 06:04:30|96879.5|96829.5|96879|96829|96887.1|96837.1|96869.7|96819.7|44
1652853880000|2022-05-18 06:04:40|96872.5|96822.5|96875|96825|96883.1|96833.1|96866.5|96816.5|42
1652853890000|2022-05-18 06:04:50|96867.1|96817.1|96867.6|96817.6|96879.2|96829.2|96864.7|96814.7|47
1652853900000|2022-05-18 06:05:00|96867.4|96817.4|96863.1|96813.1|96889.2|96839.2|96858.3|96808.3|59
1652853910000|2022-05-18 06:05:10|96856.4|96806.4|96835|96785|96867.7|96817.7|96830.5|96780.5|68
1652853920000|2022-05-18 06:05:20|96832.5|96782.5|96874.1|96824.1|96879.3|96829.3|96825|96775|69
1652853930000|2022-05-18 06:05:30|96873.9|96823.9|96888.5|96838.5|96894.2|96844.2|96870.4|96820.4|62
1652853940000|2022-05-18 06:05:40|96890.2|96840.2|96895.3|96845.3|96901.3|96851.3|96887.3|96837.3|55
1652853950000|2022-05-18 06:05:50|96895.4|96845.4|96858.5|96808.5|96899.3|96849.3|96841.6|96802.3|46
1652853960000|2022-05-18 06:06:00|96857.1|96807.1|96857.6|96807.6|96865|96815|96851.2|96801.2|73
1652853970000|2022-05-18 06:06:10|96853.5|96803.5|96835.7|96785.7|96853.5|96803.5|96828.8|96778.8|59
1652853980000|2022-05-18 06:06:20|96835.6|96785.6|96861.7|96811.7|96861.7|96811.7|96832|96782|57
1652853990000|2022-05-18 06:06:30|96859.2|96809.2|96882.9|96832.9|96882.9|96832.9|96854.1|96804.1|62
1652854000000|2022-05-18 06:06:40|96890|96840|96890.5|96840.5|96893.4|96843.4|96887.9|96837.9|53
1652854010000|2022-05-18 06:06:50|96891|96841|96898.5|96848.5|96899.1|96849.1|96890|96840|40
1652854020000|2022-05-18 06:07:00|96898.9|96848.9|96906.2|96856.2|96906.4|96856.4|96883.4|96833.4|43
1652854030000|2022-05-18 06:07:10|96901.2|96851.2|96902.7|96852.7|96903.4|96853.4|96898.2|96848.2|44
1652854040000|2022-05-18 06:07:20|96902.3|96852.3|96900.6|96850.6|96909.8|96859.8|96900|96850|43
1652854050000|2022-05-18 06:07:30|96900.7|96850.7|96898.6|96848.6|96900.8|96850.8|96894.5|96844.5|44
1652854060000|2022-05-18 06:07:40|96899.2|96849.2|96911.1|96861.1|96912|96862|96897|96847|34
1652854070000|2022-05-18 06:07:50|96911.5|96861.5|96907.8|96857.8|96917.8|96867.8|96903.9|96853.9|50
1652854080000|2022-05-18 06:08:00|96908.4|96858.4|96905.6|96855.6|96908.6|96858.6|96903|96853|26
1652854090000|2022-05-18 06:08:10|96895.3|96845.3|96885.5|96835.5|96896.9|96846.9|96884.4|96834.4|35
1652854100000|2022-05-18 06:08:20|96885.1|96835.1|96898.2|96848.2|96908.2|96858.2|96885.1|96835.1|47
1652854110000|2022-05-18 06:08:30|96899|96849|96883.4|96833.4|96899|96849|96879.3|96829.3|48
1652854120000|2022-05-18 06:08:40|96883.9|96833.9|96898|96848|96899.1|96849.1|96883.9|96833.9|37
1652854130000|2022-05-18 06:08:50|96891.5|96841.5|96914.1|96864.1|96915.1|96865.1|96891.5|96841.5|50
1652854140000|2022-05-18 06:09:00|96914.2|96864.2|96918.1|96868.1|96918.1|96868.1|96912.8|96862.8|40
1652854150000|2022-05-18 06:09:10|96917.7|96867.7|96916.5|96866.5|96919.1|96869.1|96911.5|96861.5|40
1652854160000|2022-05-18 06:09:20|96914.7|96864.7|96922.1|96872.1|96923.2|96873.2|96910.8|96860.8|43
1652854170000|2022-05-18 06:09:30|96921.8|96871.8|96960.4|96910.4|96960.8|96910.8|96919.8|96869.8|42
1652854180000|2022-05-18 06:09:40|96957.9|96907.9|96977.7|96927.7|96982.9|96932.9|96951|96904.2|48
1652854190000|2022-05-18 06:09:50|96978.1|96928.1|96935.7|96885.7|96978.1|96928.1|96929.4|96879.4|42
1652854200000|2022-05-18 06:10:00|96936.9|96886.9|96947.6|96897.6|96961.7|96911.7|96935.7|96885.7|55
1652854210000|2022-05-18 06:10:10|96946.8|96896.8|96953.1|96903.1|96955.6|96905.6|96944.2|96894.2|50
1652854220000|2022-05-18 06:10:20|96953.3|96903.3|96962.8|96912.8|96963.3|96913.3|96951.8|96901.8|57
1652854230000|2022-05-18 06:10:30|96964.2|96914.2|96965.7|96915.7|96969.4|96919.4|96959.7|96909.7|43
1652854240000|2022-05-18 06:10:40|96967.3|96917.3|96962.8|96912.8|96969.4|96919.4|96961.4|96911.4|31
1652854250000|2022-05-18 06:10:50|96968.6|96918.6|96966.1|96916.1|96983.2|96933.2|96959.5|96909.5|51
1652854260000|2022-05-18 06:11:00|96967.5|96917.5|96952.7|96902.7|96967.5|96917.5|96947|96897|54
1652854270000|2022-05-18 06:11:10|96949.5|96899.5|96989|96939|96991.4|96941.4|96949.5|96899.5|49
1652854280000|2022-05-18 06:11:20|96990.6|96940.6|97008.4|96958.4|97019|96969|96988|96938|62
1652854290000|2022-05-18 06:11:30|97007.9|96957.9|97002.6|96952.6|97014.7|96964.7|96994.6|96944.6|40
1652854300000|2022-05-18 06:11:40|97000.5|96950.5|96969.2|96919.2|97000.5|96950.5|96968.3|96918.3|54
1652854310000|2022-05-18 06:11:50|96969.3|96919.3|96960.4|96910.4|96973.4|96923.4|96954.9|96904.9|43
1652854320000|2022-05-18 06:12:00|96959.3|96909.3|96945.8|96895.8|96961.2|96911.2|96942.5|96892.5|50
1652854330000|2022-05-18 06:12:10|96944.9|96894.9|96977.5|96927.5|96980.5|96930.5|96944.9|96894.9|58
1652854340000|2022-05-18 06:12:20|96977.3|96927.3|96987.1|96937.1|97006.5|96956.5|96977.3|96927.3|62
1652854350000|2022-05-18 06:12:30|96987|96937|96989.9|96939.9|96994|96944|96979.5|96929.5|42
1652854360000|2022-05-18 06:12:40|96991.3|96941.3|96977.6|96927.6|96991.9|96941.9|96977.5|96927.5|49
1652854370000|2022-05-18 06:12:50|96979.5|96929.5|96977.5|96927.5|96981.7|96931.7|96973.2|96923.2|51
1652854380000|2022-05-18 06:13:00|96977.6|96927.6|96974.9|96924.9|96980.8|96930.8|96974.7|96924.7|46
1652854390000|2022-05-18 06:13:10|96979.9|96929.9|96979.9|96929.9|96988.3|96938.3|96979.2|96929.2|53
1652854400000|2022-05-18 06:13:20|96980.4|96930.4|96988.8|96938.8|96990.8|96940.8|96980.2|96930.2|39
1652854410000|2022-05-18 06:13:30|96989|96939|96987.3|96937.3|96989|96939|96985|96935|39
1652854420000|2022-05-18 06:13:40|96987|96937|96984.9|96934.9|96989.6|96939.6|96983.7|96933.7|43
1652854430000|2022-05-18 06:13:50|96984.6|96934.6|96998.1|96948.1|97004.1|96954.1|96983.2|96933.2|49
1652854440000|2022-05-18 06:14:00|96999.7|96949.7|97002.4|96952.4|97009.5|96959.5|96996.9|96946.9|45
1652854450000|2022-05-18 06:14:10|97002.2|96952.2|97011.9|96961.9|97013|96963|97002.2|96952.2|43
1652854460000|2022-05-18 06:14:20|97012.4|96962.4|97032.6|96982.6|97035.9|96985.9|97009.9|96959.9|61
1652854470000|2022-05-18 06:14:30|97028.1|96978.1|97048.8|96998.8|97051.2|97001.2|97026|96976|41
1652854480000|2022-05-18 06:14:40|97048.4|96998.4|97006.5|96956.5|97048.4|96998.4|97006.5|96956.5|50
1652854490000|2022-05-18 06:14:50|97006.2|96956.2|97015.8|96965.8|97019.5|96969.5|97006.2|96956.2|41
1652854500000|2022-05-18 06:15:00|97013|96963|97057.9|97007.9|97058.7|97008.7|97013|96963|57
1652854510000|2022-05-18 06:15:10|97067.9|97017.9|97084.6|96914.7|97084.6|97033.8|97022.4|96914.7|50
1652854520000|2022-05-18 06:15:20|97057|96943.9|97038.3|96988.3|97057|96992.2|97028.5|96943.9|27
1652854530000|2022-05-18 06:15:30|97038.4|96988.4|97034.1|96984.1|97045.4|96995.4|97031.5|96981.5|48
1652854540000|2022-05-18 06:15:40|97034.6|96984.6|97035.5|96985.5|97035.5|96985.5|97031.2|96981.2|36
1652854550000|2022-05-18 06:15:50|97036.1|96986.1|97015.3|96965.3|97037.1|96987.1|97013|96963|39
1652854560000|2022-05-18 06:16:00|97015.8|96965.8|97027|96977|97027|96977|97005.5|96955.5|50
1652854570000|2022-05-18 06:16:10|97027.6|96977.6|97021.9|96971.9|97029.5|96979.5|97018.6|96968.6|41
1652854580000|2022-05-18 06:16:20|97021.7|96971.7|97036.7|96986.7|97047.7|96997.7|97019.4|96969.4|55
1652854590000|2022-05-18 06:16:30|97036.8|96986.8|97024.2|96974.2|97036.8|96986.8|97001|96951|51
1652854600000|2022-05-18 06:16:40|97024.3|96974.3|97020.8|96970.8|97028|96978|97020.6|96970.6|23
1652854610000|2022-05-18 06:16:50|97021.5|96971.5|97021.6|96971.6|97033.6|96983.6|97021|96971|38
1652854620000|2022-05-18 06:17:00|97027.7|96977.7|97025.7|96975.7|97031.6|96981.6|97025.2|96975.2|26
1652854630000|2022-05-18 06:17:10|97026|96976|97027.9|96977.9|97028.9|96978.9|97021.5|96971.5|33
1652854640000|2022-05-18 06:17:20|97027.7|96977.7|97033.3|96983.3|97034.6|96984.6|97021.5|96971.5|36
1652854650000|2022-05-18 06:17:30|97031.9|96981.9|97029.6|96979.6|97034|96984|97029.6|96979.6|33
1652854660000|2022-05-18 06:17:40|97030.6|96980.6|97019.8|96969.8|97034.6|96984.6|97018|96968|49
1652854670000|2022-05-18 06:17:50|97020.8|96970.8|97019.1|96969.1|97021.4|96971.4|97018|96968|23
1652854680000|2022-05-18 06:18:00|97017|96967|97033.8|96983.8|97037.7|96987.7|97017|96967|31
1652854690000|2022-05-18 06:18:10|97034.1|96984.1|97046.3|96996.3|97048.1|96998.1|97028.5|96978.5|55
1652854700000|2022-05-18 06:18:20|97046.4|96996.4|97046.8|96996.8|97050|97000|97045.2|96995.2|38
1652854710000|2022-05-18 06:18:30|97046.3|96996.3|97068.3|97018.3|97068.3|97018.3|97045.1|96995.1|51
1652854720000|2022-05-18 06:18:40|97068|97018|97080.1|97030.1|97084.1|97034.1|97066.5|97016.5|39
1652854730000|2022-05-18 06:18:50|97080|97030|97076.3|97026.3|97080.8|97030.8|97074.1|97024.1|55
1652854740000|2022-05-18 06:19:00|97074.3|97024.3|97077.5|97027.5|97086|97036|97074|97024|60
1652854750000|2022-05-18 06:19:10|97073|97023|97058.7|97008.7|97073|97023|97049.5|96999.5|52
1652854760000|2022-05-18 06:19:20|97060.8|97010.8|97061.3|97011.3|97064.7|97014.7|97057.3|97007.3|22
1652854770000|2022-05-18 06:19:30|97061.8|97011.8|97081.2|97031.2|97085.8|97035.8|97061.8|97011.8|42
1652854780000|2022-05-18 06:19:40|97079.1|97029.1|97080.9|97030.9|97084.4|97034.4|97076|97026|45
1652854790000|2022-05-18 06:19:50|97080.7|97030.7|97082.6|97032.6|97084.9|97034.9|97076.7|97026.7|43
1652854800000|2022-05-18 06:20:00|97082.3|97032.3|97078.8|97028.8|97083.1|97033.1|97075.9|97025.9|30
1652854810000|2022-05-18 06:20:10|97076.8|97026.8|97086.9|97036.9|97089.1|97039.1|97076.5|97026.5|56
1652854820000|2022-05-18 06:20:20|97086.7|97036.7|97085.8|97035.8|97089.6|97039.6|97079.5|97029.5|62
1652854830000|2022-05-18 06:20:30|97085.6|97035.6|97087|97037|97091.6|97041.6|97085.5|97035.5|45
1652854840000|2022-05-18 06:20:40|97086.7|97036.7|97054|97004|97087.1|97037.1|97040|96990|53
1652854850000|2022-05-18 06:20:50|97057.8|97007.8|97070.1|97020.1|97070.5|97020.5|97057.7|97007.7|48
1652854860000|2022-05-18 06:21:00|97070|97020|97062.8|97012.8|97071.2|97021.2|97059.6|97009.6|35
1652854870000|2022-05-18 06:21:10|97063|97013|97075.2|97025.2|97075.2|97025.2|97062|97012|58
1652854880000|2022-05-18 06:21:20|97077|97027|97085.9|97035.9|97088|97038|97075.9|97025.9|42
1652854890000|2022-05-18 06:21:30|97085.5|97035.5|97083.8|97033.8|97090.1|97040.1|97080.5|97030.5|43
1652854900000|2022-05-18 06:21:40|97083.9|97033.9|97096.1|97046.1|97097.2|97047.2|97083.2|97033.2|33
1652854910000|2022-05-18 06:21:50|97094.2|97044.2|97101.4|97051.4|97104.9|97054.9|97094.2|97044.2|49
1652854920000|2022-05-18 06:22:00|97101.1|97051.1|97106|97056|97112.4|97062.4|97100.8|97050.8|59
1652854930000|2022-05-18 06:22:10|97106.1|97056.1|97106.6|97056.6|97106.6|97056.6|97094.4|97044.4|53
1652854940000|2022-05-18 06:22:20|97104.7|97054.7|97115.4|97065.4|97117.8|97067.8|97100.6|97050.6|65
1652854950000|2022-05-18 06:22:30|97115.3|97065.3|97115.2|97065.2|97116.9|97066.9|97111.2|97061.2|36
1652854960000|2022-05-18 06:22:40|97113.2|97063.2|97123.4|97073.4|97127.9|97077.9|97110.5|97060.5|54
1652854970000|2022-05-18 06:22:50|97122.8|97072.8|97103.3|97053.3|97124.5|97074.5|97099.5|97049.5|51
1652854980000|2022-05-18 06:23:00|97103.1|97053.1|97089.9|97039.9|97104.8|97054.8|97076.7|97026.7|64
1652854990000|2022-05-18 06:23:10|97088.4|97038.4|97102.1|97052.1|97105.8|97060.2|97085|97036.4|71
1652855000000|2022-05-18 06:23:20|97105.2|97055.2|97117.9|97067.9|97117.9|97067.9|97101.6|97051.6|68
1652855010000|2022-05-18 06:23:30|97118.7|97068.7|97105.6|97055.6|97118.7|97068.7|97084.9|97034.9|71
1652855020000|2022-05-18 06:23:40|97107|97057|97113.8|97063.8|97116|97066|97103|97053|53
1652855030000|2022-05-18 06:23:50|97115|97065|97135.8|97085.8|97141|97091|97113.7|97063.7|68
1652855040000|2022-05-18 06:24:00|97136.3|97086.3|97132.6|97082.6|97136.6|97086.6|97124.5|97074.5|57
1652855050000|2022-05-18 06:24:10|97132.4|97082.4|97128.1|97078.1|97137.9|97087.9|97127.7|97077.7|59
1652855060000|2022-05-18 06:24:20|97131.5|97081.5|97128.1|97078.1|97131.8|97081.8|97125|97075|62
1652855070000|2022-05-18 06:24:30|97126.7|97076.7|97134.8|97084.8|97136.9|97086.9|97126.4|97076.4|56
1652855080000|2022-05-18 06:24:40|97135.5|97085.5|97135.8|97085.8|97138.4|97088.4|97131.5|97081.5|50
1652855090000|2022-05-18 06:24:50|97135.9|97085.9|97136.3|97086.3|97139.9|97089.9|97132.9|97082.9|39
1652855100000|2022-05-18 06:25:00|97137.9|97087.9|97157.1|97107.1|97161.5|97111.5|97134.6|97084.6|49
1652855110000|2022-05-18 06:25:10|97155|97105|97152.3|97102.3|97155|97105|97146.5|97096.5|57
1652855120000|2022-05-18 06:25:20|97152|97102|97121.5|97071.5|97152|97102|97119|97069|54
1652855130000|2022-05-18 06:25:30|97121.9|97071.9|97117.6|97067.6|97123.3|97073.3|97115.9|97065.9|50
1652855140000|2022-05-18 06:25:40|97117.3|97067.3|97134.8|97084.8|97138.2|97088.2|97116.8|97066.8|40
1652855150000|2022-05-18 06:25:50|97135|97085|97163|97113|97164.2|97114.2|97134.7|97084.7|56
1652855160000|2022-05-18 06:26:00|97163.3|97113.3|97171.4|97121.4|97173.9|97123.9|97163|97113|44
1652855170000|2022-05-18 06:26:10|97170.9|97120.9|97195|97145|97198.9|97148.9|97170.9|97120.9|60
1652855180000|2022-05-18 06:26:20|97194.2|97144.2|97200.8|97150.8|97208.4|97158.4|97192.5|97142.5|55
1652855190000|2022-05-18 06:26:30|97200.5|97150.5|97195.5|97145.5|97200.5|97150.5|97188.5|97138.5|51
1652855200000|2022-05-18 06:26:40|97195.4|97145.4|97197.4|97147.4|97197.4|97147.4|97187.5|97137.5|49
1652855210000|2022-05-18 06:26:50|97196.9|97146.9|97187.9|97137.9|97196.9|97146.9|97182.6|97132.6|33
1652855220000|2022-05-18 06:27:00|97187.8|97137.8|97211|97161|97211|97161|97183.4|97133.4|56
1652855230000|2022-05-18 06:27:10|97210.1|97160.1|97243.5|97193.5|97244.9|97194.9|97205.9|97155.9|67
1652855240000|2022-05-18 06:27:20|97244.9|97194.9|97212.9|97162.9|97244.9|97194.9|97196.9|97146.9|55
1652855250000|2022-05-18 06:27:30|97213.8|97163.8|97231|97181|97232.5|97182.5|97201.6|97151.6|56
1652855260000|2022-05-18 06:27:40|97228.8|97178.8|97235.5|97185.5|97236.9|97186.9|97220.2|97170.2|54
1652855270000|2022-05-18 06:27:50|97235.1|97185.1|97239|97189|97241.5|97191.5|97233.6|97183.6|30
1652855280000|2022-05-18 06:28:00|97240.5|97190.5|97249.2|97199.2|97250.1|97200.1|97239.4|97189.4|34
1652855290000|2022-05-18 06:28:10|97249.3|97199.3|97247.5|97197.5|97255.1|97205.1|97238.8|97188.8|53
1652855300000|2022-05-18 06:28:20|97252.4|97202.4|97246.9|97196.9|97252.4|97202.4|97243.4|97193.4|52
1652855310000|2022-05-18 06:28:30|97246.7|97196.7|97255.1|97205.1|97256|97206|97244.5|97194.5|41
1652855320000|2022-05-18 06:28:40|97251.2|97201.2|97235|97185|97262|97212|97233.5|97183.5|57
1652855330000|2022-05-18 06:28:50|97232.2|97182.2|97240.1|97190.1|97242.1|97192.1|97232.2|97182.2|60
1652855340000|2022-05-18 06:29:00|97238.8|97188.8|97236.2|97186.2|97242.3|97192.3|97231.4|97181.4|47
1652855350000|2022-05-18 06:29:10|97234.4|97184.4|97250.3|97200.3|97255|97205|97231.7|97181.7|69
1652855360000|2022-05-18 06:29:20|97251.1|97201.1|97244.1|97194.1|97251.1|97201.1|97241.7|97191.7|54
1652855370000|2022-05-18 06:29:30|97243.8|97193.8|97244|97194|97247|97197|97240.4|97190.4|47
1652855380000|2022-05-18 06:29:40|97244.2|97194.2|97247.8|97197.8|97247.8|97197.8|97239|97189|59
1652855390000|2022-05-18 06:29:50|97247.5|97197.5|97249.2|97199.2|97250|97200|97241.9|97191.9|45
1652855400000|2022-05-18 06:30:00|97249|97199|97254.4|97204.4|97255.5|97205.5|97245.7|97195.7|62
1652855410000|2022-05-18 06:30:10|97253.4|97203.4|97259.3|97209.3|97265|97215|97252.7|97202.7|52
1652855420000|2022-05-18 06:30:20|97257.3|97207.3|97256.7|97206.7|97264.4|97214.4|97255.5|97205.5|49
1652855430000|2022-05-18 06:30:30|97255.5|97205.5|97257.4|97207.4|97263.9|97213.9|97255.5|97205.5|55
1652855440000|2022-05-18 06:30:40|97257.8|97207.8|97254.3|97204.3|97260.2|97210.2|97248.5|97198.5|54
1652855450000|2022-05-18 06:30:50|97255.2|97205.2|97279.2|97229.2|97280.1|97230.8|97250|97200|61
1652855460000|2022-05-18 06:31:00|97277.6|97227.6|97242.4|97192.4|97285.3|97235.3|97230.7|97180.7|66
1652855470000|2022-05-18 06:31:10|97243.9|97193.9|97249.4|97199.4|97261.1|97211.1|97232.7|97182.7|61
1652855480000|2022-05-18 06:31:20|97247.8|97197.8|97226.7|97176.7|97253.3|97203.3|97220|97170|69
1652855490000|2022-05-18 06:31:30|97227.3|97177.3|97279.5|97229.5|97280.4|97230.4|97224.5|97174.5|59
1652855500000|2022-05-18 06:31:40|97273.1|97223.1|97278.7|97228.7|97282.3|97232.3|97273.1|97223.1|36
1652855510000|2022-05-18 06:31:50|97278|97228|97277.1|97227.1|97283.2|97233.2|97244.8|97194.8|61
1652855520000|2022-05-18 06:32:00|97274.3|97224.3|97292|97242|97294.8|97244.8|97272.8|97222.8|45
1652855530000|2022-05-18 06:32:10|97294|97244|97264.9|97214.9|97299.1|97249.1|97260.2|97210.2|44
1652855540000|2022-05-18 06:32:20|97264.6|97214.6|97305.5|97255.5|97306.9|97256.9|97263.2|97213.2|56
1652855550000|2022-05-18 06:32:30|97305.7|97255.7|97307|97257|97307|97257|97299.5|97249.5|37
1652855560000|2022-05-18 06:32:40|97307.1|97257.1|97305.4|97255.4|97308.1|97258.1|97303.4|97253.4|30
1652855570000|2022-05-18 06:32:50|97305.5|97255.5|97298.8|97248.8|97306|97256|97292|97242|38
1652855580000|2022-05-18 06:33:00|97301|97251|97293.8|97243.8|97302.8|97252.8|97292.1|97242.1|33
1652855590000|2022-05-18 06:33:10|97298.1|97248.1|97281.7|97231.7|97302.1|97252.1|97264|97214|66
1652855600000|2022-05-18 06:33:20|97283|97233|97281.5|97231.5|97287.4|97237.4|97279.1|97229.1|39
1652855610000|2022-05-18 06:33:30|97283.3|97233.3|97308.6|97258.6|97309.9|97259.9|97267.3|97217.3|60
1652855620000|2022-05-18 06:33:40|97306.7|97256.7|97282.6|97232.6|97307.6|97257.6|97279.6|97229.6|61
1652855630000|2022-05-18 06:33:50|97280.4|97230.4|97283.7|97233.7|97285.8|97235.8|97280|97230|39
1652855640000|2022-05-18 06:34:00|97283.8|97233.8|97313.3|97263.3|97313.8|97263.8|97274.1|97224.1|53
1652855650000|2022-05-18 06:34:10|97313|97263|97312.8|97262.8|97314.9|97264.9|97308.7|97258.7|39
1652855660000|2022-05-18 06:34:20|97313.1|97263.1|97315.1|97265.1|97317.9|97267.9|97306.2|97256.2|63
1652855670000|2022-05-18 06:34:30|97315.4|97265.4|97318.3|97268.3|97322.5|97272.5|97312.1|97262.1|42
1652855680000|2022-05-18 06:34:40|97318.4|97268.4|97295.1|97245.1|97319.7|97269.7|97292.4|97242.4|45
1652855690000|2022-05-18 06:34:50|97295.5|97245.5|97293.3|97243.3|97299.4|97249.4|97293.2|97243.2|30
1652855700000|2022-05-18 06:35:00|97293|97243|97287.5|97237.5|97294.1|97244.1|97284.6|97234.6|65
1652855710000|2022-05-18 06:35:10|97286.2|97236.2|97267.5|97217.5|97291.9|97241.9|97267.5|97217.5|47
1652855720000|2022-05-18 06:35:20|97267.2|97217.2|97262.2|97212.2|97269.2|97219.2|97260.1|97210.1|45
1652855730000|2022-05-18 06:35:30|97261.2|97211.2|97270.5|97220.5|97291.9|97241.9|97254.3|97204.3|65
1652855740000|2022-05-18 06:35:40|97271.2|97221.2|97260.1|97210.1|97274|97224|97260.1|97210.1|58
1652855750000|2022-05-18 06:35:50|97258.6|97208.6|97259.3|97209.3|97263.9|97213.9|97255.4|97205.4|48
1652855760000|2022-05-18 06:36:00|97259.8|97209.8|97297.8|97247.8|97297.8|97247.8|97259.3|97209.3|48
1652855770000|2022-05-18 06:36:10|97295.5|97245.5|97312.6|97262.6|97319.4|97269.4|97295.5|97245.5|42
1652855780000|2022-05-18 06:36:20|97316.9|97266.9|97317.9|97267.9|97318.6|97268.6|97315.7|97265.7|31
1652855790000|2022-05-18 06:36:30|97318.2|97268.2|97311.4|97261.4|97324.2|97274.2|97309.9|97259.9|35
1652855800000|2022-05-18 06:36:40|97311.9|97261.9|97309.1|97259.1|97328.1|97278.1|97302.7|97252.7|52
1652855810000|2022-05-18 06:36:50|97304.2|97254.2|97344.6|97294.6|97344.8|97294.8|97304.2|97254.2|50
1652855820000|2022-05-18 06:37:00|97340.6|97290.6|97340.1|97290.1|97343.5|97293.5|97339.5|97289.5|33
1652855830000|2022-05-18 06:37:10|97336.9|97286.9|97355|97305|97357.5|97307.5|97335.4|97285.4|37
1652855840000|2022-05-18 06:37:20|97354.4|97304.4|97357.2|97307.2|97358.3|97308.3|97348.5|97298.5|36
1652855850000|2022-05-18 06:37:30|97355.1|97305.1|97350.3|97300.3|97358.3|97308.3|97347.5|97297.5|28
1652855860000|2022-05-18 06:37:40|97359.4|97309.4|97377|97327|97379.7|97329.7|97347.8|97297.8|44
1652855870000|2022-05-18 06:37:50|97381.6|97331.6|97355.1|97305.1|97383.4|97333.4|97348.6|97298.6|65
1652855880000|2022-05-18 06:38:00|97357.2|97307.2|97342.6|97292.6|97357.2|97307.2|97340.3|97290.3|55
1652855890000|2022-05-18 06:38:10|97343.1|97293.1|97353.8|97303.8|97353.8|97303.8|97341.1|97291.1|41
1652855900000|2022-05-18 06:38:20|97352.3|97302.3|97353.3|97303.3|97367.1|97317.1|97350|97300|46
1652855910000|2022-05-18 06:38:30|97354.1|97304.1|97321.7|97271.7|97355.2|97305.2|97321.7|97271.7|48
1652855920000|2022-05-18 06:38:40|97319.9|97269.9|97326.5|97276.5|97327.9|97277.9|97308.8|97258.8|54
1652855930000|2022-05-18 06:38:50|97327.5|97277.5|97347.7|97297.7|97352.6|97302.6|97326.5|97277.5|50
1652855940000|2022-05-18 06:39:00|97350.6|97300.6|97329.5|97279.5|97363|97313|97326.5|97276.5|50
1652855950000|2022-05-18 06:39:10|97328.5|97278.5|97343.3|97293.3|97360.2|97313.5|97328.5|97278.5|56
1652855960000|2022-05-18 06:39:20|97343.5|97293.5|97379|97329|97380.4|97330.4|97343|97293|46
1652855970000|2022-05-18 06:39:30|97380.6|97330.6|97383.3|97333.3|97386|97336|97380.1|97330.1|39
1652855980000|2022-05-18 06:39:40|97383.6|97333.6|97398.3|97348.3|97398.3|97348.3|97377.8|97327.8|44
1652855990000|2022-05-18 06:39:50|97393.4|97343.4|97382.4|97332.4|97397.5|97347.5|97378.6|97328.6|43
1652856000000|2022-05-18 06:40:00|97380.3|97330.3|97381|97331|97383.3|97333.3|97376.4|97326.4|55
1652856010000|2022-05-18 06:40:10|97381.1|97331.1|97396.5|97346.5|97400.8|97350.8|97378.7|97328.7|55
1652856020000|2022-05-18 06:40:20|97398.5|97348.5|97400.2|97350.2|97403.3|97353.3|97395|97345|33
1652856030000|2022-05-18 06:40:30|97401.1|97351.1|97403|97353|97403|97353|97396.2|97346.2|20
1652856040000|2022-05-18 06:40:40|97396.8|97346.8|97380.9|97330.9|97406|97356|97371.1|97321.1|45
1652856050000|2022-05-18 06:40:50|97381.4|97331.4|97369.7|97319.7|97381.4|97331.4|97365.9|97315.9|49
1652856060000|2022-05-18 06:41:00|97369.8|97319.8|97361.9|97311.9|97380.5|97330.5|97357.7|97307.7|66
1652856070000|2022-05-18 06:41:10|97362.4|97312.4|97341|97291|97362.4|97312.4|97337.4|97287.4|31
1652856080000|2022-05-18 06:41:20|97340.7|97290.7|97366.4|97316.4|97370.4|97320.4|97339.6|97289.6|47
1652856090000|2022-05-18 06:41:30|97366.5|97316.5|97381.2|97331.2|97385.3|97335.3|97365.2|97315.2|67
1652856100000|2022-05-18 06:41:40|97381.3|97331.3|97374.4|97324.4|97383.6|97333.6|97362.7|97312.7|51
1652856110000|2022-05-18 06:41:50|97373.1|97323.1|97365.8|97315.8|97375.1|97325.1|97365.4|97315.4|49
1652856120000|2022-05-18 06:42:00|97365.7|97315.7|97366.5|97316.5|97371.8|97321.8|97365.7|97315.7|40
1652856130000|2022-05-18 06:42:10|97367.6|97317.6|97376.2|97326.2|97379.5|97329.5|97367.5|97317.5|39
1652856140000|2022-05-18 06:42:20|97375.3|97325.3|97371.2|97321.2|97380|97330|97371.2|97321.2|38
1652856150000|2022-05-18 06:42:30|97370.9|97320.9|97363.6|97313.6|97373.1|97323.1|97363.4|97313.4|41
1652856160000|2022-05-18 06:42:40|97364.7|97314.7|97370.1|97320.1|97372|97322|97364.7|97314.7|31
1652856170000|2022-05-18 06:42:50|97369.6|97319.6|97356.3|97306.3|97372.1|97322.1|97356.3|97306.3|38
1652856180000|2022-05-18 06:43:00|97357.1|97307.1|97361|97311|97366.2|97316.2|97354.7|97304.7|48
1652856190000|2022-05-18 06:43:10|97362.7|97312.7|97352.2|97302.2|97362.7|97312.7|97351.7|97301.7|46
1652856200000|2022-05-18 06:43:20|97355.2|97305.2|97369.2|97319.2|97371.8|97321.8|97355.2|97305.2|43
1652856210000|2022-05-18 06:43:30|97368.5|97318.5|97344.1|97294.1|97374.4|97324.4|97337.8|97287.8|56
1652856220000|2022-05-18 06:43:40|97342.6|97292.6|97351.5|97301.5|97356.6|97306.6|97333.7|97283.7|61
1652856230000|2022-05-18 06:43:50|97345.3|97295.3|97365.5|97315.5|97367.8|97317.8|97342.5|97292.5|55
1652856240000|2022-05-18 06:44:00|97365|97315|97360.4|97310.4|97365.9|97315.9|97355.4|97305.4|41
1652856250000|2022-05-18 06:44:10|97362.6|97312.6|97363.5|97313.5|97365.1|97315.1|97356.2|97306.2|29
1652856260000|2022-05-18 06:44:20|97368.4|97318.4|97362.5|97312.5|97378.5|97328.5|97361.5|97311.5|56
1652856270000|2022-05-18 06:44:30|97357.7|97307.7|97362.4|97312.4|97364.6|97314.6|97355.7|97305.7|34
1652856280000|2022-05-18 06:44:40|97363.3|97313.3|97359.8|97309.8|97371.8|97321.8|97358.9|97308.9|53
1652856290000|2022-05-18 06:44:50|97360.6|97310.6|97347.7|97297.7|97360.6|97310.6|97338.7|97288.7|44
1652856300000|2022-05-18 06:45:00|97347.4|97297.4|97344.4|97294.4|97348|97298|97339|97289|43
1652856310000|2022-05-18 06:45:10|97344|97294|97343.5|97293.5|97350.2|97300.2|97335.6|97285.6|49
1652856320000|2022-05-18 06:45:20|97344.6|97294.6|97343.8|97293.8|97346.5|97296.5|97339.5|97289.5|41
1652856330000|2022-05-18 06:45:30|97343.9|97293.9|97346|97296|97348.9|97298.9|97341.8|97291.8|38
1652856340000|2022-05-18 06:45:40|97343.3|97293.3|97346.6|97296.6|97348.3|97298.3|97343.2|97293.2|24
1652856350000|2022-05-18 06:45:50|97344.2|97294.2|97346.2|97296.2|97348.2|97298.2|97341.7|97291.7|35
1652856360000|2022-05-18 06:46:00|97344.3|97294.3|97350.9|97300.9|97350.9|97300.9|97339.7|97289.7|49
1652856370000|2022-05-18 06:46:10|97349.9|97299.9|97366.5|97316.5|97367.6|97317.6|97349.9|97299.9|57
1652856380000|2022-05-18 06:46:20|97366.1|97316.1|97365.5|97315.5|97369.2|97319.2|97363.7|97313.7|37
1652856390000|2022-05-18 06:46:30|97364.7|97314.7|97366.2|97316.2|97366.8|97316.8|97351.3|97301.3|37
1652856400000|2022-05-18 06:46:40|97365.3|97315.3|97388.8|97338.8|97398|97348|97358.9|97308.9|50
1652856410000|2022-05-18 06:46:50|97388.4|97338.4|97382.9|97332.9|97390|97340|97378.8|97328.8|53
1652856420000|2022-05-18 06:47:00|97380.9|97330.9|97398.4|97348.4|97400|97350|97376|97326|53
1652856430000|2022-05-18 06:47:10|97396.8|97346.8|97392.9|97342.9|97405.1|97362.8|97380.7|97330.7|48
1652856440000|2022-05-18 06:47:20|97394.7|97344.7|97392.3|97342.3|97397.4|97347.4|97389|97339|36
1652856450000|2022-05-18 06:47:30|97393.9|97343.9|97400.1|97350.1|97400.1|97350.1|97388.2|97338.2|47
1652856460000|2022-05-18 06:47:40|97400.3|97350.3|97412.4|97362.4|97412.4|97362.4|97395.8|97345.8|45
1652856470000|2022-05-18 06:47:50|97412|97362|97387.8|97362.8|97412|97369.8|97387.8|97349|42
1652856480000|2022-05-18 06:48:00|97398.9|97348.9|97412.5|97362.5|97412.5|97370|97388.9|97348.9|37
1652856490000|2022-05-18 06:48:10|97414.8|97364.8|97402|97352|97414.8|97364.8|97402|97352|54
1652856500000|2022-05-18 06:48:20|97405.9|97355.9|97406|97356|97412.9|97362.9|97398.6|97348.6|50
1652856510000|2022-05-18 06:48:30|97406.3|97356.3|97406.2|97356.2|97407.3|97357.3|97397.6|97347.6|26
1652856520000|2022-05-18 06:48:40|97406|97356|97398.7|97348.7|97406.6|97356.6|97394.3|97344.3|35
1652856530000|2022-05-18 06:48:50|97400.7|97350.7|97402.4|97352.4|97403.3|97353.3|97396.3|97346.3|30
1652856540000|2022-05-18 06:49:00|97401.6|97351.6|97399.8|97349.8|97405.1|97355.1|97396.6|97346.6|34
1652856550000|2022-05-18 06:49:10|97400.2|97350.2|97394.8|97344.8|97404.4|97354.4|97394.8|97344.8|36
1652856560000|2022-05-18 06:49:20|97394.7|97344.7|97401.5|97351.5|97401.5|97351.5|97393.8|97343.8|43
1652856570000|2022-05-18 06:49:30|97401.4|97351.4|97398.7|97348.7|97401.4|97351.4|97395.4|97345.4|31
1652856580000|2022-05-18 06:49:40|97397|97347|97395.6|97345.6|97401.4|97351.4|97394.1|97344.1|44
1652856590000|2022-05-18 06:49:50|97394.1|97344.1|97399.7|97349.7|97399.7|97349.7|97392.5|97342.5|48
1652856600000|2022-05-18 06:50:00|97398.8|97348.8|97381.6|97331.6|97404.4|97354.4|97381.6|97331.6|53
1652856610000|2022-05-18 06:50:10|97383.1|97333.1|97389|97339|97390.6|97340.6|97373.3|97323.3|52
1652856620000|2022-05-18 06:50:20|97388.8|97338.8|97393.7|97343.7|97399.1|97349.1|97387.5|97337.5|44
1652856630000|2022-05-18 06:50:30|97393|97343|97388.5|97338.5|97394.9|97344.9|97385.3|97335.3|56
1652856640000|2022-05-18 06:50:40|97383|97333|97386.3|97336.3|97387|97337|97380.6|97330.6|55
1652856650000|2022-05-18 06:50:50|97385.7|97335.7|97366.2|97316.2|97385.7|97335.7|97365.1|97315.1|48
1652856660000|2022-05-18 06:51:00|97366.3|97316.3|97378.4|97328.4|97378.4|97328.4|97365.8|97315.8|40
1652856670000|2022-05-18 06:51:10|97377.4|97327.4|97380.3|97330.3|97382|97332|97375.4|97325.4|47
1652856680000|2022-05-18 06:51:20|97380.7|97330.7|97379.9|97329.9|97381.3|97331.3|97376.6|97326.6|34
1652856690000|2022-05-18 06:51:30|97380.1|97330.1|97379.1|97329.1|97381|97331|97372.8|97322.8|45
1652856700000|2022-05-18 06:51:40|97377|97327|97374.2|97324.2|97381.1|97331.1|97367.2|97317.2|51
1652856710000|2022-05-18 06:51:50|97374.1|97324.1|97371.1|97321.1|97376.3|97326.3|97366|97316|43
1652856720000|2022-05-18 06:52:00|97369.9|97319.9|97371.4|97321.4|97374.6|97324.6|97367.5|97317.5|48
1652856730000|2022-05-18 06:52:10|97370.9|97320.9|97363.4|97313.4|97372|97322|97361.8|97311.8|43
1652856740000|2022-05-18 06:52:20|97365.9|97315.9|97369.4|97319.4|97374.6|97324.6|97363|97313|51
1652856750000|2022-05-18 06:52:30|97370.8|97320.8|97376.7|97326.7|97380.9|97330.9|97366.8|97316.8|39
1652856760000|2022-05-18 06:52:40|97377|97327|97379.6|97329.6|97380.8|97330.8|97369.8|97319.8|43
1652856770000|2022-05-18 06:52:50|97379.9|97329.9|97372.5|97322.5|97380.5|97330.5|97366.3|97316.3|40
1652856780000|2022-05-18 06:53:00|97372.6|97322.6|97377.5|97327.5|97380|97330|97369.7|97319.7|43
1652856790000|2022-05-18 06:53:10|97377.6|97327.6|97376.4|97326.4|97378|97328|97373.3|97323.3|33
1652856800000|2022-05-18 06:53:20|97376.3|97326.3|97387.8|97337.8|97390.7|97340.7|97376.3|97326.3|36
1652856810000|2022-05-18 06:53:30|97388.7|97338.7|97386.8|97336.8|97390.4|97340.4|97380.5|97330.5|41
1652856820000|2022-05-18 06:53:40|97387.7|97337.7|97370.5|97320.5|97387.7|97337.7|97364.2|97314.2|50
1652856830000|2022-05-18 06:53:50|97370.6|97320.6|97359|97309|97371.6|97321.6|97355.3|97305.3|43
1652856840000|2022-05-18 06:54:00|97353.5|97303.5|97360.1|97310.1|97360.1|97310.1|97353.5|97303.5|40
1652856850000|2022-05-18 06:54:10|97359.6|97309.6|97344.7|97294.7|97360.2|97310.2|97342.8|97292.8|31
1652856860000|2022-05-18 06:54:20|97344.4|97294.4|97345|97295|97352.4|97302.4|97335.9|97285.9|55
1652856870000|2022-05-18 06:54:30|97343|97293|97354.3|97304.3|97354.3|97304.3|97343|97293|52
1652856880000|2022-05-18 06:54:40|97353.5|97303.5|97349|97299|97354.6|97304.6|97347|97297|41
1652856890000|2022-05-18 06:54:50|97348.6|97298.6|97361.5|97311.5|97365|97315|97345.8|97295.8|47
1652856900000|2022-05-18 06:55:00|97359.6|97309.6|97364.1|97314.1|97366.8|97316.8|97358.1|97308.1|40
1652856910000|2022-05-18 06:55:10|97364.6|97314.6|97365.3|97315.3|97367.3|97317.3|97355.5|97305.5|49
1652856920000|2022-05-18 06:55:20|97365|97315|97351|97301|97365|97315|97349.7|97299.7|39
1652856930000|2022-05-18 06:55:30|97349|97299|97352.2|97302.2|97355.2|97305.2|97348|97298|33
1652856940000|2022-05-18 06:55:40|97352.1|97302.1|97356|97306|97356|97306|97345.2|97295.2|33
1652856950000|2022-05-18 06:55:50|97355.3|97305.3|97354.9|97304.9|97356.4|97306.4|97351.4|97301.4|39
1652856960000|2022-05-18 06:56:00|97354.7|97304.7|97346.7|97296.7|97354.8|97304.8|97344.2|97294.2|49
1652856970000|2022-05-18 06:56:10|97348.6|97298.6|97331.9|97281.9|97349.2|97299.2|97322.6|97272.6|51
1652856980000|2022-05-18 06:56:20|97332.3|97282.3|97336.7|97286.7|97340.2|97290.2|97329.7|97279.7|45
1652856990000|2022-05-18 06:56:30|97336.8|97286.8|97336.2|97286.2|97348.2|97298.2|97333.6|97283.6|51
1652857000000|2022-05-18 06:56:40|97337|97287|97321.3|97271.3|97337.7|97287.7|97314.7|97264.7|46
1652857010000|2022-05-18 06:56:50|97321|97271|97321.2|97271.2|97323|97273|97317|97267|37
1652857020000|2022-05-18 06:57:00|97321|97271|97326.8|97276.8|97327.2|97277.2|97316.9|97266.9|43
1652857030000|2022-05-18 06:57:10|97325|97275|97326.8|97276.8|97331.9|97281.9|97322.1|97272.1|42
1652857040000|2022-05-18 06:57:20|97325.7|97275.7|97331|97281|97333|97283|97325.7|97275.7|32
1652857050000|2022-05-18 06:57:30|97325.2|97275.2|97322.5|97272.5|97330.1|97280.1|97318.2|97268.2|58
1652857060000|2022-05-18 06:57:40|97322.7|97272.7|97310.9|97260.9|97323.8|97273.8|97308.2|97258.2|43
1652857070000|2022-05-18 06:57:50|97311.7|97261.7|97309.7|97259.7|97317.4|97267.4|97304|97254|45
1652857080000|2022-05-18 06:58:00|97310.4|97260.4|97312.7|97262.7|97315.4|97265.4|97293.5|97243.5|59
1652857090000|2022-05-18 06:58:10|97311.5|97261.5|97322.3|97272.3|97326.3|97276.3|97302.8|97252.8|54
1652857100000|2022-05-18 06:58:20|97323.5|97273.5|97323.8|97273.8|97326.5|97276.5|97316.1|97266.1|65
1652857110000|2022-05-18 06:58:30|97323.3|97273.3|97335.3|97285.3|97341|97291|97322|97272|50
1652857120000|2022-05-18 06:58:40|97333|97283|97328.7|97278.7|97333.1|97283.1|97322.1|97272.1|47
1652857130000|2022-05-18 06:58:50|97328.3|97278.3|97318.6|97268.6|97328.3|97278.3|97316.1|97266.1|49
1652857140000|2022-05-18 06:59:00|97318.5|97268.5|97330.6|97280.6|97348.5|97298.5|97318.5|97268.5|57
1652857150000|2022-05-18 06:59:10|97335|97285|97355|97305|97359|97309|97326.8|97276.8|47
1652857160000|2022-05-18 06:59:20|97355.2|97305.2|97321|97271|97356.1|97306.1|97320.3|97270.3|63
1652857170000|2022-05-18 06:59:30|97321.2|97271.2|97337.9|97287.9|97364|97314|97321.1|97271.1|58
1652857180000|2022-05-18 06:59:40|97340.5|97290.5|97360|97310|97366.9|97316.9|97322.4|97290.5|51
1652857190000|2022-05-18 06:59:50|97360.3|97310.3|97376.8|97326.8|97377.3|97327.3|97360.2|97310.2|43
1652857200000|2022-05-18 07:00:00|97375.8|97325.8|97363.1|97313.1|97377.4|97327.4|97343.1|97293.1|69
1652857210000|2022-05-18 07:00:10|97361.6|97311.6|97402.5|97352.5|97404.1|97354.1|97361.1|97311.1|67
1652857220000|2022-05-18 07:00:20|97401.6|97351.6|97391.4|97341.4|97405.7|97355.7|97391.3|97341.3|61
1652857230000|2022-05-18 07:00:30|97389.2|97339.2|97389.7|97339.7|97391.2|97341.2|97378.5|97328.5|49
1652857240000|2022-05-18 07:00:40|97388.6|97338.6|97367|97317|97388.6|97338.6|97363.5|97313.5|62
1652857250000|2022-05-18 07:00:50|97366.9|97316.9|97366.5|97316.5|97372.7|97322.7|97361.8|97311.8|63
1652857260000|2022-05-18 07:01:00|97366.3|97316.3|97342.9|97292.9|97369.6|97319.6|97333.9|97283.9|53
1652857270000|2022-05-18 07:01:10|97336.8|97286.8|97337.1|97287.1|97359.2|97309.2|97336.8|97286.8|66
1652857280000|2022-05-18 07:01:20|97334.8|97284.8|97340.5|97290.5|97344.5|97294.5|97333.1|97283.1|67
1652857290000|2022-05-18 07:01:30|97340.3|97290.3|97341.2|97291.2|97342.5|97292.5|97329.1|97279.1|47
1652857300000|2022-05-18 07:01:40|97340.8|97290.8|97352.5|97302.5|97352.5|97302.5|97339|97289|53
1652857310000|2022-05-18 07:01:50|97344.3|97294.3|97341.2|97291.2|97346.6|97296.6|97325|97275|58
1652857320000|2022-05-18 07:02:00|97342.3|97292.3|97335.7|97285.7|97350.7|97300.7|97333.1|97283.1|61
1652857330000|2022-05-18 07:02:10|97340|97290|97333.5|97283.5|97340.5|97290.5|97333.1|97283.1|39
1652857340000|2022-05-18 07:02:20|97337.5|97287.5|97312|97262|97340|97290|97304.8|97254.8|53
1652857350000|2022-05-18 07:02:30|97316.5|97266.5|97323.1|97273.1|97328.2|97278.2|97308|97258|60
1652857360000|2022-05-18 07:02:40|97321|97271|97313.8|97263.8|97327.5|97277.5|97313.8|97263.8|55
1652857370000|2022-05-18 07:02:50|97320.7|97270.7|97331.2|97281.2|97332.7|97282.7|97310.5|97260.5|64
1652857380000|2022-05-18 07:03:00|97330.9|97280.9|97342.4|97292.4|97348.1|97298.1|97325.8|97275.8|60
1652857390000|2022-05-18 07:03:10|97344.4|97294.4|97345.7|97295.7|97355.5|97305.5|97341.5|97291.5|60
1652857400000|2022-05-18 07:03:20|97343.6|97293.6|97339.1|97289.1|97351|97301|97338.2|97288.2|55
1652857410000|2022-05-18 07:03:30|97339.2|97289.2|97326.3|97276.3|97342.7|97292.7|97325.5|97275.5|54
1652857420000|2022-05-18 07:03:40|97330.9|97280.9|97338.9|97288.9|97340.5|97290.5|97330.6|97280.6|60
1652857430000|2022-05-18 07:03:50|97337.9|97287.9|97323.3|97273.3|97342.3|97292.3|97319.5|97269.5|56
1652857440000|2022-05-18 07:04:00|97326.7|97276.7|97331.5|97281.5|97339|97289|97321.3|97271.3|46
1652857450000|2022-05-18 07:04:10|97340.5|97290.5|97353.1|97303.1|97353.2|97303.2|97334.5|97284.5|63
1652857460000|2022-05-18 07:04:20|97353.4|97303.4|97392.9|97342.9|97393.7|97343.7|97350.8|97300.8|67
1652857470000|2022-05-18 07:04:30|97393.1|97343.1|97415.5|97365.5|97416.2|97366.2|97386.9|97336.9|60
1652857480000|2022-05-18 07:04:40|97415.9|97365.9|97374.5|97324.5|97417.1|97367.1|97374.5|97324.5|73
1652857490000|2022-05-18 07:04:50|97379|97329|97387.1|97337.1|97388.5|97338.5|97373.9|97323.9|62
1652857500000|2022-05-18 07:05:00|97381.5|97331.5|97400.6|97350.6|97403.1|97353.1|97372.9|97322.9|76
1652857510000|2022-05-18 07:05:10|97400.9|97350.9|97384.8|97334.8|97401|97351|97381.1|97331.1|64
1652857520000|2022-05-18 07:05:20|97392.1|97342.1|97389.1|97339.1|97396.6|97346.6|97382.8|97332.8|50
1652857530000|2022-05-18 07:05:30|97387.7|97337.7|97375.6|97325.6|97392.3|97342.3|97373.9|97323.9|50
1652857540000|2022-05-18 07:05:40|97376.3|97326.3|97352.8|97302.8|97377.8|97327.8|97350|97300|48
1652857550000|2022-05-18 07:05:50|97351.3|97301.3|97359.3|97309.3|97364.5|97314.5|97346.4|97296.4|50
1652857560000|2022-05-18 07:06:00|97362|97312|97357.9|97307.9|97362|97312|97346.6|97296.6|56
1652857570000|2022-05-18 07:06:10|97360.8|97310.8|97375|97325|97387.7|97337.7|97360.8|97310.8|50
1652857580000|2022-05-18 07:06:20|97374.3|97324.3|97372.5|97322.5|97380.7|97330.7|97371.3|97321.3|54
1652857590000|2022-05-18 07:06:30|97376.7|97326.7|97378.2|97328.2|97383.6|97333.6|97373.6|97323.6|55
1652857600000|2022-05-18 07:06:40|97378.4|97328.4|97376.5|97326.5|97382.7|97332.7|97370.6|97320.6|49
1652857610000|2022-05-18 07:06:50|97376.3|97326.3|97364.2|97314.2|97377|97327|97358.7|97308.7|46
1652857620000|2022-05-18 07:07:00|97364.1|97314.1|97358.7|97308.7|97366.1|97316.1|97355.3|97305.3|26
1652857630000|2022-05-18 07:07:10|97358.2|97308.2|97360|97310|97361|97311|97356.6|97306.6|29
1652857640000|2022-05-18 07:07:20|97360.7|97310.7|97348.8|97298.8|97365|97315|97348.8|97298.8|49
1652857650000|2022-05-18 07:07:30|97352.7|97302.7|97357.2|97307.2|97364.5|97314.5|97352.7|97302.7|54
1652857660000|2022-05-18 07:07:40|97358.9|97308.9|97367.4|97317.4|97371.9|97327|97350.4|97307.4|39
1652857670000|2022-05-18 07:07:50|97367.2|97317.2|97369.8|97319.8|97373.4|97323.4|97362.8|97312.8|47
1652857680000|2022-05-18 07:08:00|97370.1|97320.1|97371|97321|97374.8|97324.8|97359.8|97309.8|70
1652857690000|2022-05-18 07:08:10|97370.5|97320.5|97363.2|97313.2|97374.7|97324.7|97362.7|97312.7|53
1652857700000|2022-05-18 07:08:20|97366.3|97316.3|97376.1|97326.1|97376.1|97326.1|97364.5|97314.5|55
1652857710000|2022-05-18 07:08:30|97370|97320|97375.2|97325.2|97382.5|97338.9|97362.3|97318.5|33
1652857720000|2022-05-18 07:08:40|97373.2|97323.2|97371.8|97321.8|97377.8|97339.5|97358.6|97316.8|59
1652857730000|2022-05-18 07:08:50|97369.1|97319.1|97375|97325|97385.8|97347.7|97356.7|97317.7|33
1652857740000|2022-05-18 07:09:00|97374.3|97324.3|97375.7|97325.7|97382|97344.7|97368.2|97323.4|46
1652857750000|2022-05-18 07:09:10|97376.4|97326.4|97367.8|97317.8|97376.7|97326.7|97364.2|97314.2|48
1652857760000|2022-05-18 07:09:20|97365|97315|97349.2|97299.2|97370.5|97320.5|97348.6|97298.6|31
1652857770000|2022-05-18 07:09:30|97350.5|97300.5|97336.5|97286.5|97351.7|97301.7|97334.4|97284.4|57
1652857780000|2022-05-18 07:09:40|97337.4|97287.4|97324.8|97274.8|97340.5|97290.5|97321.2|97271.2|53
1652857790000|2022-05-18 07:09:50|97323.3|97273.3|97356.7|97306.7|97358.2|97308.2|97323.3|97273.3|70
1652857800000|2022-05-18 07:10:00|97356.8|97306.8|97370.1|97320.1|97383.7|97333.7|97356.1|97306.1|64
1652857810000|2022-05-18 07:10:10|97370|97320|97370.3|97320.3|97377|97327|97366|97316|59
1652857820000|2022-05-18 07:10:20|97370.8|97320.8|97377.5|97327.5|97377.5|97327.5|97369.9|97319.9|28
1652857830000|2022-05-18 07:10:30|97374.8|97324.8|97386.8|97336.8|97388.4|97338.4|97374.1|97324.1|50
1652857840000|2022-05-18 07:10:40|97387.6|97337.6|97393.2|97343.2|97395.2|97345.2|97387.6|97337.6|56
1652857850000|2022-05-18 07:10:50|97393.9|97343.9|97385.7|97335.7|97393.9|97343.9|97381.8|97331.8|49
1652857860000|2022-05-18 07:11:00|97385.2|97335.2|97376.1|97326.1|97388.2|97338.2|97375|97325|57
1652857870000|2022-05-18 07:11:10|97376.7|97326.7|97385.1|97335.1|97389.1|97339.1|97374.6|97324.6|54
1652857880000|2022-05-18 07:11:20|97384.9|97334.9|97386|97336|97388.5|97338.5|97378.9|97328.9|45
1652857890000|2022-05-18 07:11:30|97383.9|97333.9|97377.3|97327.3|97384.5|97334.5|97376.3|97326.3|41
1652857900000|2022-05-18 07:11:40|97373.8|97323.8|97350.5|97300.5|97382.5|97332.5|97346|97296|58
1652857910000|2022-05-18 07:11:50|97352.4|97302.4|97354.5|97304.5|97360.3|97310.3|97349|97299|61
1652857920000|2022-05-18 07:12:00|97354.8|97304.8|97349.2|97299.2|97356.8|97306.8|97345.8|97295.8|40
1652857930000|2022-05-18 07:12:10|97350.4|97300.4|97378.5|97328.5|97382.5|97332.5|97348.2|97298.2|52
1652857940000|2022-05-18 07:12:20|97382.9|97332.9|97420.6|97370.6|97426.5|97376.5|97380|97330|68
1652857950000|2022-05-18 07:12:30|97420.8|97370.8|97417.7|97367.7|97431|97381|97416.9|97366.9|52
1652857960000|2022-05-18 07:12:40|97419.1|97369.1|97409.3|97359.3|97427|97377|97409.3|97359.3|52
1652857970000|2022-05-18 07:12:50|97409|97359|97408.1|97358.1|97414.5|97364.5|97399.3|97349.3|61
1652857980000|2022-05-18 07:13:00|97407.5|97357.5|97403|97353|97412|97362|97399.3|97349.3|49
1652857990000|2022-05-18 07:13:10|97403.1|97353.1|97396.5|97346.5|97403.1|97353.1|97396.1|97346.1|49
1652858000000|2022-05-18 07:13:20|97398.2|97348.2|97407.1|97357.1|97409.3|97359.3|97398|97348|31
1652858010000|2022-05-18 07:13:30|97405.7|97355.7|97405.9|97355.9|97408.3|97358.3|97402.2|97352.2|41
1652858020000|2022-05-18 07:13:40|97405.1|97355.1|97431.5|97381.5|97439.9|97389.9|97404.4|97354.4|52
1652858030000|2022-05-18 07:13:50|97431.4|97381.4|97438.4|97388.4|97443|97393|97427.1|97377.1|54
1652858040000|2022-05-18 07:14:00|97438.6|97388.6|97438.7|97388.7|97440.1|97390.1|97436|97386|38
1652858050000|2022-05-18 07:14:10|97438.3|97388.3|97434.7|97384.7|97441|97391|97434.5|97384.5|23
1652858060000|2022-05-18 07:14:20|97434.8|97384.8|97418.5|97368.5|97434.8|97384.8|97414.3|97364.3|44
1652858070000|2022-05-18 07:14:30|97417.6|97367.6|97395.4|97345.4|97419.4|97369.4|97395|97345|52
1652858080000|2022-05-18 07:14:40|97395.2|97345.2|97405.3|97355.3|97406.3|97356.3|97390|97340|57
1652858090000|2022-05-18 07:14:50|97405.5|97355.5|97408|97358|97410.8|97360.8|97405.4|97355.4|41
1652858100000|2022-05-18 07:15:00|97407.9|97357.9|97404.6|97354.6|97409.7|97359.7|97402.9|97352.9|40
1652858110000|2022-05-18 07:15:10|97405.6|97355.6|97406.1|97356.1|97406.1|97356.1|97399|97349|44
1652858120000|2022-05-18 07:15:20|97406.3|97356.3|97408.5|97358.5|97417|97367|97405.9|97355.9|54
1652858130000|2022-05-18 07:15:30|97408.8|97358.8|97406.8|97356.8|97410.9|97360.9|97402.7|97352.7|49
1652858140000|2022-05-18 07:15:40|97410.2|97360.2|97415.3|97365.3|97420.6|97370.6|97410.2|97360.2|37
1652858150000|2022-05-18 07:15:50|97415.6|97365.6|97426.5|97376.5|97432.5|97382.5|97415.4|97365.4|46
1652858160000|2022-05-18 07:16:00|97426|97376|97434.4|97384.4|97443.3|97393.3|97425.2|97375.2|60
1652858170000|2022-05-18 07:16:10|97432.4|97382.4|97438.1|97388.1|97438.5|97388.5|97426.8|97376.8|55
1652858180000|2022-05-18 07:16:20|97437.7|97387.7|97457|97407|97459|97409|97434.2|97384.2|38
1652858190000|2022-05-18 07:16:30|97452.1|97402.1|97471|97421|97474.4|97424.4|97452.1|97402.1|52
1652858200000|2022-05-18 07:16:40|97467.2|97417.2|97469.3|97419.3|97470.4|97420.4|97464.6|97414.6|57
1652858210000|2022-05-18 07:16:50|97469.5|97419.5|97460.9|97410.9|97475.3|97425.3|97459.6|97409.6|48
1652858220000|2022-05-18 07:17:00|97454.7|97404.7|97414.8|97364.8|97454.7|97404.7|97413.3|97363.3|71
1652858230000|2022-05-18 07:17:10|97415.1|97365.1|97404|97354|97418|97368|97402.6|97352.6|61
1652858240000|2022-05-18 07:17:20|97410|97360|97377.5|97327.5|97410|97360|97377.5|97327.5|57
1652858250000|2022-05-18 07:17:30|97377.7|97327.7|97371.8|97321.8|97381.4|97331.4|97365.3|97315.3|65
1652858260000|2022-05-18 07:17:40|97371.9|97321.9|97375.7|97325.7|97376.3|97326.3|97365.4|97315.4|52
1652858270000|2022-05-18 07:17:50|97375.8|97325.8|97377.4|97327.4|97386.1|97336.1|97374.6|97324.6|42
1652858280000|2022-05-18 07:18:00|97376.9|97326.9|97377.3|97327.3|97383.3|97333.3|97371.6|97321.6|46
1652858290000|2022-05-18 07:18:10|97378.7|97328.7|97374.1|97324.1|97381.1|97331.1|97374.1|97324.1|38
1652858300000|2022-05-18 07:18:20|97376.3|97326.3|97378.5|97328.5|97380.1|97330.1|97371.7|97321.7|50
1652858310000|2022-05-18 07:18:30|97375.3|97325.3|97365.9|97315.9|97379.3|97329.4|97351.1|97311|55
1652858320000|2022-05-18 07:18:40|97370.3|97320.3|97366.4|97316.4|97370.3|97320.3|97365.2|97315.2|46
1652858330000|2022-05-18 07:18:50|97366.5|97316.5|97326.6|97276.6|97367.9|97317.9|97324.6|97274.6|50
1652858340000|2022-05-18 07:19:00|97326.8|97276.8|97316.4|97266.4|97326.9|97276.9|97314.7|97264.7|51
1652858350000|2022-05-18 07:19:10|97314.3|97264.3|97320.1|97270.1|97321.6|97271.6|97311|97261|44
1652858360000|2022-05-18 07:19:20|97320|97270|97308.5|97258.5|97320.3|97270.3|97305|97255|43
1652858370000|2022-05-18 07:19:30|97307.7|97257.7|97307.8|97257.8|97312.2|97262.2|97305.9|97255.9|46
1652858380000|2022-05-18 07:19:40|97308.1|97258.1|97303.7|97253.7|97309.6|97259.6|97302.6|97252.6|49
1652858390000|2022-05-18 07:19:50|97302.6|97252.6|97300.7|97250.7|97309.8|97259.8|97298.8|97248.8|38
1652858400000|2022-05-18 07:20:00|97300.6|97250.6|97297.8|97247.8|97304.8|97254.8|97296.3|97246.3|41
1652858410000|2022-05-18 07:20:10|97300.1|97250.1|97295.7|97245.7|97300.5|97250.5|97289|97239|31
1652858420000|2022-05-18 07:20:20|97296.1|97246.1|97286.2|97236.2|97298.3|97248.3|97286.2|97236.2|45
1652858430000|2022-05-18 07:20:30|97286.6|97236.6|97315.5|97265.5|97324.8|97274.8|97285.3|97235.3|53
1652858440000|2022-05-18 07:20:40|97313.7|97263.7|97303.3|97253.3|97318.2|97268.2|97302.5|97252.5|53
1652858450000|2022-05-18 07:20:50|97303|97253|97289.6|97239.6|97304.3|97254.3|97289.6|97239.6|63
1652858460000|2022-05-18 07:21:00|97291.5|97241.5|97284.7|97234.7|97292|97251|97271.5|97233.4|58
1652858470000|2022-05-18 07:21:10|97283.6|97233.6|97277.9|97227.9|97291.1|97244.7|97269.2|97225.1|36
1652858480000|2022-05-18 07:21:20|97275.4|97225.4|97271|97221|97282.4|97232.4|97271|97221|34
1652858490000|2022-05-18 07:21:30|97270.4|97220.4|97271.2|97221.2|97275.6|97225.6|97266.1|97216.1|51
1652858500000|2022-05-18 07:21:40|97270.7|97220.7|97274.4|97249.4|97287.7|97249.4|97270.7|97220.7|54
1652858510000|2022-05-18 07:21:50|97284.7|97234.7|97276.2|97226.2|97293.8|97243.8|97268.7|97218.7|49
1652858520000|2022-05-18 07:22:00|97279.6|97229.6|97277.5|97227.5|97281.4|97231.4|97275.1|97225.1|35
1652858530000|2022-05-18 07:22:10|97277.1|97227.1|97280.7|97230.7|97281.8|97231.8|97276.6|97226.6|12
1652858540000|2022-05-18 07:22:20|97275.4|97225.4|97272.3|97222.3|97283.3|97233.3|97268.7|97218.7|29
1652858550000|2022-05-18 07:22:30|97270.5|97220.5|97242.1|97192.1|97273.8|97223.8|97242.1|97192.1|39
1652858560000|2022-05-18 07:22:40|97241.6|97191.6|97250|97200|97250|97200|97239.7|97189.7|58
1652858570000|2022-05-18 07:22:50|97247.5|97197.5|97253.2|97203.2|97253.3|97203.3|97243.5|97193.5|47
1652858580000|2022-05-18 07:23:00|97252.9|97202.9|97245.9|97195.9|97258.1|97208.1|97245.4|97195.4|48
1652858590000|2022-05-18 07:23:10|97243.5|97193.5|97210.5|97160.5|97246.3|97196.3|97206.9|97156.9|59
1652858600000|2022-05-18 07:23:20|97210.8|97160.8|97209.1|97159.1|97215.3|97165.3|97208.2|97158.2|56
1652858610000|2022-05-18 07:23:30|97207.5|97157.5|97214.8|97164.8|97219.4|97169.4|97203.3|97153.3|68
1652858620000|2022-05-18 07:23:40|97215.6|97165.6|97217|97167|97217.4|97167.4|97210.8|97160.8|70
1652858630000|2022-05-18 07:23:50|97217.7|97167.7|97227.2|97177.2|97230.2|97180.2|97216.9|97166.9|51
1652858640000|2022-05-18 07:24:00|97227.5|97177.5|97228.5|97178.5|97231|97181|97225.7|97175.7|25
1652858650000|2022-05-18 07:24:10|97228.4|97178.4|97270.7|97220.7|97276.7|97226.7|97228|97178|44
1652858660000|2022-05-18 07:24:20|97271|97221|97271.1|97221.1|97276|97226|97262.7|97212.7|51
1652858670000|2022-05-18 07:24:30|97270.4|97220.4|97284.7|97234.7|97302.1|97252.1|97267|97217|53
1652858680000|2022-05-18 07:24:40|97283.6|97233.6|97278.3|97228.3|97295.6|97245.6|97277.4|97227.4|44
1652858690000|2022-05-18 07:24:50|97278.8|97228.8|97279.2|97229.2|97284.3|97234.3|97276.6|97226.6|49
1652858700000|2022-05-18 07:25:00|97280.7|97230.7|97274|97224|97286.3|97236.3|97274|97224|43
1652858710000|2022-05-18 07:25:10|97268.8|97218.8|97270.4|97220.4|97276.4|97226.4|97264.4|97214.4|41
1652858720000|2022-05-18 07:25:20|97268.5|97218.5|97245.5|97195.5|97272.5|97222.5|97241.2|97191.2|41
1652858730000|2022-05-18 07:25:30|97244.5|97194.5|97245.7|97195.7|97247.1|97197.1|97244.5|97194.5|29
1652858740000|2022-05-18 07:25:40|97245.2|97195.2|97246.1|97196.1|97247.7|97197.7|97243.1|97193.1|43
1652858750000|2022-05-18 07:25:50|97247.8|97197.8|97247.5|97197.5|97249.4|97199.4|97246.4|97196.4|20
1652858760000|2022-05-18 07:26:00|97247|97197|97253.9|97203.9|97263|97213|97247|97197|44
1652858770000|2022-05-18 07:26:10|97254.4|97204.4|97251.5|97201.5|97259.1|97209.1|97251.3|97201.3|31
1652858780000|2022-05-18 07:26:20|97251.6|97201.6|97233.2|97183.2|97253.2|97203.2|97233.2|97183.2|42
1652858790000|2022-05-18 07:26:30|97233.1|97183.1|97239.6|97189.6|97245.2|97195.2|97233.1|97183.1|38
1652858800000|2022-05-18 07:26:40|97239.7|97189.7|97231|97181|97246.5|97196.5|97230|97180|39
1652858810000|2022-05-18 07:26:50|97230.9|97180.9|97211.4|97161.4|97235.4|97185.4|97210|97160|59
1652858820000|2022-05-18 07:27:00|97213.5|97163.5|97224.3|97174.3|97226|97176|97213.5|97163.5|32
1652858830000|2022-05-18 07:27:10|97220.1|97170.1|97212.5|97162.5|97226.4|97176.4|97210.4|97160.4|42
1652858840000|2022-05-18 07:27:20|97214.4|97164.4|97223|97173|97225.6|97175.6|97209.2|97159.2|51
1652858850000|2022-05-18 07:27:30|97223.5|97173.5|97224.6|97174.6|97234|97184|97221.9|97171.9|50
1652858860000|2022-05-18 07:27:40|97224|97174|97221.5|97171.5|97224.9|97174.9|97219.6|97169.6|27
1652858870000|2022-05-18 07:27:50|97218|97168|97223|97173|97225.6|97175.6|97216.3|97166.3|35
1652858880000|2022-05-18 07:28:00|97224|97174|97226.9|97176.9|97227.3|97177.3|97223.4|97173.4|29
1652858890000|2022-05-18 07:28:10|97226.3|97176.3|97225.8|97175.8|97226.8|97176.8|97224.9|97174.9|29
1652858900000|2022-05-18 07:28:20|97227.3|97177.3|97221.1|97171.1|97228.7|97178.7|97214.2|97164.2|32
1652858910000|2022-05-18 07:28:30|97219.7|97169.7|97226.2|97176.2|97228.5|97178.5|97219.7|97169.7|44
1652858920000|2022-05-18 07:28:40|97226.9|97176.9|97228.2|97178.2|97233.2|97183.2|97226.1|97176.1|41
1652858930000|2022-05-18 07:28:50|97230.5|97180.5|97228|97178|97231.1|97181.1|97224.8|97174.8|25
1652858940000|2022-05-18 07:29:00|97229.1|97179.1|97232.8|97182.8|97233|97183|97228.4|97178.4|23
1652858950000|2022-05-18 07:29:10|97233.3|97183.3|97235.1|97185.1|97237.2|97187.2|97230.9|97180.9|25
1652858960000|2022-05-18 07:29:20|97234.3|97184.3|97239.2|97189.2|97241.2|97191.2|97233.3|97183.3|40
1652858970000|2022-05-18 07:29:30|97239.8|97189.8|97237.4|97187.4|97242.1|97192.1|97237.4|97187.4|37
1652858980000|2022-05-18 07:29:40|97236.6|97186.6|97230.6|97180.6|97237.1|97187.1|97219.7|97169.7|31
1652858990000|2022-05-18 07:29:50|97231.1|97181.1|97261.8|97211.8|97277.9|97227.9|97230.9|97180.9|60
1652859000000|2022-05-18 07:30:00|97262.5|97212.5|97254.5|97204.5|97266.4|97216.4|97254.2|97204.2|60
1652859010000|2022-05-18 07:30:10|97257.3|97207.3|97262.5|97212.5|97265.3|97226.6|97246.1|97206.3|42
1652859020000|2022-05-18 07:30:20|97267.2|97217.2|97258.7|97208.7|97267.2|97217.2|97256.5|97206.5|48
1652859030000|2022-05-18 07:30:30|97258.8|97208.8|97257.2|97207.2|97262.2|97212.2|97255.3|97205.3|28
1652859040000|2022-05-18 07:30:40|97258.3|97208.3|97257.2|97207.2|97259.8|97209.8|97254.3|97204.3|35
1652859050000|2022-05-18 07:30:50|97257.5|97207.5|97246|97196|97259|97209|97244.6|97194.6|38
1652859060000|2022-05-18 07:31:00|97247|97197|97241.1|97191.1|97247|97197|97235.3|97185.3|54
1652859070000|2022-05-18 07:31:10|97241.2|97191.2|97248.4|97198.4|97249.3|97199.3|97238.4|97188.4|41
1652859080000|2022-05-18 07:31:20|97247.3|97197.3|97245.5|97195.5|97251.6|97201.6|97239.8|97189.8|47
1652859090000|2022-05-18 07:31:30|97245.9|97195.9|97249.4|97199.4|97255.4|97205.4|97243.1|97193.1|42
1652859100000|2022-05-18 07:31:40|97251.9|97201.9|97259.1|97209.1|97262.7|97212.7|97249.6|97199.6|44
1652859110000|2022-05-18 07:31:50|97263.1|97213.1|97262.3|97212.3|97266.1|97216.1|97255.4|97205.4|53
1652859120000|2022-05-18 07:32:00|97261.9|97211.9|97268.7|97218.7|97268.8|97218.8|97261.9|97211.9|48
1652859130000|2022-05-18 07:32:10|97274.3|97224.3|97314.3|97264.3|97317.5|97267.5|97260.9|97224.3|61
1652859140000|2022-05-18 07:32:20|97314.2|97264.2|97307.8|97257.8|97318.3|97268.3|97307.8|97257.8|43
1652859150000|2022-05-18 07:32:30|97299|97249|97310.8|97260.8|97315.8|97265.8|97299|97249|37
1652859160000|2022-05-18 07:32:40|97308.6|97258.6|97297.4|97247.4|97308.6|97261.7|97286.7|97241.5|50
1652859170000|2022-05-18 07:32:50|97297.8|97247.8|97257.9|97207.9|97298.1|97248.1|97254.3|97204.3|69
1652859180000|2022-05-18 07:33:00|97258.5|97208.5|97253.3|97203.3|97261.6|97211.6|97250.9|97200.9|52
1652859190000|2022-05-18 07:33:10|97253.4|97203.4|97249|97199|97254.8|97204.8|97248|97198|39
1652859200000|2022-05-18 07:33:20|97247.7|97197.7|97249.5|97199.5|97255.3|97205.3|97244.7|97194.7|42
1652859210000|2022-05-18 07:33:30|97251.5|97201.5|97257.9|97207.9|97261.4|97211.4|97251.5|97201.5|50
1652859220000|2022-05-18 07:33:40|97258.8|97208.8|97256.4|97206.4|97259.1|97209.1|97254.5|97204.5|36
1652859230000|2022-05-18 07:33:50|97254.5|97204.5|97254.7|97204.7|97257.6|97207.6|97254.3|97204.3|31
1652859240000|2022-05-18 07:34:00|97252.8|97202.8|97234.5|97184.5|97253.1|97203.1|97229.2|97179.2|40
1652859250000|2022-05-18 07:34:10|97230|97180|97219.1|97169.1|97239.1|97189.1|97215|97165|56
1652859260000|2022-05-18 07:34:20|97224.5|97174.5|97219.8|97169.8|97234.2|97184.2|97208.5|97158.5|67
1652859270000|2022-05-18 07:34:30|97223.5|97173.5|97196.5|97146.5|97223.5|97173.5|97193.2|97143.2|70
1652859280000|2022-05-18 07:34:40|97197|97147|97192.9|97142.9|97199.6|97149.6|97189.1|97139.1|46
1652859290000|2022-05-18 07:34:50|97191.9|97141.9|97188.6|97138.6|97195.5|97145.5|97184.8|97134.8|56
1652859300000|2022-05-18 07:35:00|97189.2|97139.2|97189.1|97139.1|97191|97141|97177.5|97127.5|43
1652859310000|2022-05-18 07:35:10|97191.2|97141.2|97193.4|97143.4|97194.7|97144.7|97189.5|97139.5|29
1652859320000|2022-05-18 07:35:20|97193.3|97143.3|97187.6|97137.6|97194.6|97144.6|97180.8|97130.8|41
1652859330000|2022-05-18 07:35:30|97188|97138|97198.6|97148.6|97199.2|97149.2|97180.7|97130.7|39
1652859340000|2022-05-18 07:35:40|97195.8|97145.8|97162.9|97137.9|97196.8|97146.8|97162.6|97113|55
1652859350000|2022-05-18 07:35:50|97165.9|97140.9|97174.4|97124.4|97182|97141.2|97163.8|97113.8|46
1652859360000|2022-05-18 07:36:00|97171.5|97121.5|97182.6|97132.6|97182.8|97132.8|97168.6|97118.6|51
1652859370000|2022-05-18 07:36:10|97182.1|97132.1|97190.7|97140.7|97198.2|97148.2|97181.9|97131.9|37
1652859380000|2022-05-18 07:36:20|97190.1|97140.1|97185.2|97135.2|97190.2|97140.2|97182.6|97132.6|38
1652859390000|2022-05-18 07:36:30|97186.1|97136.1|97149|97099|97187|97137|97144.3|97094.3|43
1652859400000|2022-05-18 07:36:40|97149.9|97099.9|97150.9|97100.9|97150.9|97113.6|97133.6|97089.6|51
1652859410000|2022-05-18 07:36:50|97148.2|97098.2|97137.8|97112.8|97149.3|97112.8|97130.3|97097.6|47
1652859420000|2022-05-18 07:37:00|97137.6|97112.6|97139.5|97114.5|97147.4|97114.5|97132|97094.7|52
1652859430000|2022-05-18 07:37:10|97139|97114|97144|97119|97145|97120|97138.2|97113.2|34
1652859440000|2022-05-18 07:37:20|97155.4|97105.4|97155.5|97130.5|97173.7|97135.9|97143.8|97105.4|52
1652859450000|2022-05-18 07:37:30|97154.3|97129.3|97164|97139|97174.8|97139.2|97151.2|97113.3|55
1652859460000|2022-05-18 07:37:40|97164.2|97139.2|97168.1|97143.1|97176.9|97143.6|97162.6|97126.9|28
1652859470000|2022-05-18 07:37:50|97167.4|97142.4|97169.6|97144.6|97170.2|97145.2|97165.8|97140.8|42
1652859480000|2022-05-18 07:38:00|97169.9|97144.9|97168.7|97143.7|97170.3|97145.3|97168|97143|26
1652859490000|2022-05-18 07:38:10|97168.4|97143.4|97167.9|97142.9|97168.8|97143.8|97165.7|97140.7|26
1652859500000|2022-05-18 07:38:20|97167.8|97142.8|97160.6|97135.6|97167.8|97142.8|97157.8|97132.8|32
1652859510000|2022-05-18 07:38:30|97160.3|97135.3|97147.4|97122.4|97163.3|97135.3|97145.9|97109.5|36
1652859520000|2022-05-18 07:38:40|97147.5|97122.5|97139|97114|97147.7|97122.7|97137.4|97112.4|37
1652859530000|2022-05-18 07:38:50|97141.6|97116.6|97144.2|97119.2|97147.7|97122.7|97141.6|97116.6|44
1652859540000|2022-05-18 07:39:00|97144|97119|97129.1|97104.1|97144|97119|97128.4|97103.4|61
1652859550000|2022-05-18 07:39:10|97128|97103|97108.6|97083.6|97139.7|97110.1|97108.6|97071|67
1652859560000|2022-05-18 07:39:20|97110.2|97085.2|97119.3|97069.3|97126.8|97093.6|97095|97059.6|73
1652859570000|2022-05-18 07:39:30|97119.6|97069.6|97128.3|97078.3|97128.3|97090.8|97092.3|97057.4|71
1652859580000|2022-05-18 07:39:40|97128.9|97078.9|97101.2|97076.2|97129.5|97092|97096.1|97059.3|54
1652859590000|2022-05-18 07:39:50|97099.3|97074.3|97112|97087|97123.7|97087|97099.3|97065.9|52
1652859600000|2022-05-18 07:40:00|97112.2|97087.2|97127.1|97102.1|97140.2|97104.8|97109.1|97071.8|65
1652859610000|2022-05-18 07:40:10|97127.3|97102.3|97112.1|97062.1|97128.4|97103.4|97098.8|97058.4|67
1652859620000|2022-05-18 07:40:20|97112.2|97062.2|97096|97071|97122.9|97090.8|97093|97062|74
1652859630000|2022-05-18 07:40:30|97098.6|97073.6|97080.3|97055.3|97112.1|97073.6|97077.1|97039.5|57
1652859640000|2022-05-18 07:40:40|97079.7|97054.7|97067.3|97042.3|97082.7|97057.4|97065|97029.8|60
1652859650000|2022-05-18 07:40:50|97065.6|97040.6|97079.2|97054.2|97092.1|97056.2|97065.6|97040.6|61
1652859660000|2022-05-18 07:41:00|97080.3|97055.3|97093|97043|97102.4|97065.1|97074.9|97038.4|68
1652859670000|2022-05-18 07:41:10|97093.3|97043.3|97080|97055|97096.9|97057.7|97078.7|97041.6|51
1652859680000|2022-05-18 07:41:20|97079.8|97054.8|97077.9|97052.9|97094.8|97058.2|97077.9|97039.6|49
1652859690000|2022-05-18 07:41:30|97090.9|97040.9|97081.1|97031.1|97094.9|97054.6|97059.2|97027.5|51
1652859700000|2022-05-18 07:41:40|97078.5|97028.5|97082.2|97032.2|97086.9|97049.1|97065.6|97028.5|61
1652859710000|2022-05-18 07:41:50|97082.4|97032.4|97074.7|97049.7|97084.3|97051.5|97070.1|97031.3|52
1652859720000|2022-05-18 07:42:00|97074.8|97049.8|97110.9|97085.9|97124.1|97085.9|97072.4|97047.4|53
1652859730000|2022-05-18 07:42:10|97111.5|97086.5|97145.3|97120.3|97163.1|97127.2|97111.5|97075.1|60
1652859740000|2022-05-18 07:42:20|97157.7|97107.7|97170.1|97145.1|97181.9|97145.6|97142.6|97106.7|67
1652859750000|2022-05-18 07:42:30|97170.5|97145.5|97170|97145|97177.9|97152.9|97167.8|97142.8|63
1652859760000|2022-05-18 07:42:40|97169.5|97144.5|97203.4|97153.4|97204.3|97167.3|97160.1|97127.2|65
1652859770000|2022-05-18 07:42:50|97203.1|97153.1|97190.1|97165.1|97220.3|97183|97183.3|97146.8|67
1652859780000|2022-05-18 07:43:00|97189|97164|97216.7|97166.7|97217.5|97181.4|97183.8|97143.3|62
1652859790000|2022-05-18 07:43:10|97214.8|97164.8|97218.8|97168.8|97220.5|97170.5|97212.6|97162.6|55
1652859800000|2022-05-18 07:43:20|97218.9|97168.9|97228.7|97178.7|97228.7|97186.6|97211.6|97168.6|54
1652859810000|2022-05-18 07:43:30|97229.7|97179.7|97218.8|97193.8|97231.2|97194.4|97217.9|97176.5|60
1652859820000|2022-05-18 07:43:40|97231.9|97181.9|97202.7|97177.7|97239.6|97198.7|97199.6|97161.8|68
1652859830000|2022-05-18 07:43:50|97202.8|97177.8|97193|97168|97205.7|97177.8|97185.7|97146.7|68
1652859840000|2022-05-18 07:44:00|97192.7|97167.7|97187.1|97162.1|97199.2|97174.2|97187.1|97162.1|51
1652859850000|2022-05-18 07:44:10|97185.7|97160.7|97185.1|97160.1|97196.8|97163.6|97179.3|97142.4|67
1652859860000|2022-05-18 07:44:20|97184.2|97159.2|97187.5|97162.5|97200.7|97164.2|97160.8|97122.4|59
1652859870000|2022-05-18 07:44:30|97188.4|97163.4|97178.7|97153.7|97188.5|97163.5|97162.7|97127.9|63
1652859880000|2022-05-18 07:44:40|97179.5|97154.5|97184.6|97159.6|97188.8|97163.8|97179.2|97154.2|42
1652859890000|2022-05-18 07:44:50|97184.3|97159.3|97157.3|97132.3|97184.3|97159.3|97155.8|97126.1|68
1652859900000|2022-05-18 07:45:00|97153.6|97128.6|97170.1|97145.1|97172.6|97147.6|97153.6|97128.6|62
1652859910000|2022-05-18 07:45:10|97170|97145|97178.4|97153.4|97179.1|97154.1|97165|97140|33
1652859920000|2022-05-18 07:45:20|97178|97153|97174.2|97149.2|97178|97153|97170.8|97145.8|46
1652859930000|2022-05-18 07:45:30|97174.6|97149.6|97175.8|97150.8|97176|97151|97170.1|97145.1|45
1652859940000|2022-05-18 07:45:40|97176.1|97151.1|97191.8|97166.8|97205|97167.7|97175.8|97145.4|51
1652859950000|2022-05-18 07:45:50|97191.7|97166.7|97189.4|97164.4|97191.9|97166.9|97186.9|97161.9|45
1652859960000|2022-05-18 07:46:00|97189.5|97164.5|97189.3|97164.3|97190.3|97165.3|97187.9|97162.9|42
1652859970000|2022-05-18 07:46:10|97189.5|97164.5|97173.4|97148.4|97206.9|97170|97166.8|97141.8|62
1652859980000|2022-05-18 07:46:20|97173.3|97148.3|97178.3|97153.3|97186.3|97153.9|97169.9|97136.3|35
1652859990000|2022-05-18 07:46:30|97179.2|97154.2|97183.3|97133.3|97183.3|97154.9|97166.1|97132.7|52
1652860000000|2022-05-18 07:46:40|97172.1|97147.1|97172.8|97147.8|97182.9|97147.8|97169.1|97130.8|37
1652860010000|2022-05-18 07:46:50|97172.6|97147.6|97171.7|97146.7|97178.2|97153.2|97168.8|97143.8|53
1652860020000|2022-05-18 07:47:00|97171.2|97146.2|97155.6|97130.6|97171.6|97146.6|97155.6|97130.6|50
1652860030000|2022-05-18 07:47:10|97154.9|97129.9|97156.7|97131.7|97159.6|97133.2|97142.4|97105.6|71
1652860040000|2022-05-18 07:47:20|97157.9|97132.9|97154|97129|97157.9|97132.9|97148.5|97123.5|62
1652860050000|2022-05-18 07:47:30|97154.8|97129.8|97167|97117|97168.6|97133.9|97152.7|97117|46
1652860060000|2022-05-18 07:47:40|97167.6|97117.6|97155|97130|97167.6|97134.9|97154.8|97117.6|48
1652860070000|2022-05-18 07:47:50|97154.9|97129.9|97165.2|97140.2|97165.8|97140.8|97154.9|97129.9|59
1652860080000|2022-05-18 07:48:00|97162.3|97137.3|97141.2|97116.2|97163.9|97138.9|97138.2|97113.2|65
1652860090000|2022-05-18 07:48:10|97141.3|97116.3|97142.6|97117.6|97145.6|97120.6|97140.2|97115.2|56
1652860100000|2022-05-18 07:48:20|97143.4|97118.4|97143.5|97118.5|97146.3|97121.3|97143.4|97118.4|39
1652860110000|2022-05-18 07:48:30|97143.6|97118.6|97140.3|97090.3|97148.1|97118.6|97124|97088.5|43
1652860120000|2022-05-18 07:48:40|97139.9|97089.9|97127.3|97102.3|97147.7|97109.3|97126.4|97089.1|54
1652860130000|2022-05-18 07:48:50|97141.4|97091.4|97126.5|97101.5|97141.5|97104.5|97126.5|97089.7|45
1652860140000|2022-05-18 07:49:00|97126.9|97101.9|97129.2|97104.2|97129.5|97104.5|97126.3|97101.3|43
1652860150000|2022-05-18 07:49:10|97128.8|97103.8|97132.6|97107.6|97146.2|97108.5|97128.3|97095.5|40
1652860160000|2022-05-18 07:49:20|97132.7|97107.7|97129.6|97104.6|97133.9|97108.9|97129.4|97104.4|38
1652860170000|2022-05-18 07:49:30|97129.9|97104.9|97126.3|97101.3|97130.3|97105.3|97126.3|97101.3|42
1652860180000|2022-05-18 07:49:40|97126.8|97101.8|97130.5|97105.5|97131.4|97106.4|97125|97100|53
1652860190000|2022-05-18 07:49:50|97131.4|97106.4|97132.4|97107.4|97135.6|97110.6|97129.4|97104.4|59
1652860200000|2022-05-18 07:50:00|97132.7|97107.7|97128.7|97103.7|97132.8|97107.8|97125.6|97100.6|53
1652860210000|2022-05-18 07:50:10|97131|97106|97129.3|97104.3|97131.3|97106.3|97124.5|97099.5|53
1652860220000|2022-05-18 07:50:20|97128.3|97103.3|97132.4|97107.4|97132.7|97107.7|97127.7|97102.7|49
1652860230000|2022-05-18 07:50:30|97132.5|97107.5|97128.4|97103.4|97132.5|97107.5|97126.5|97101.5|47
1652860240000|2022-05-18 07:50:40|97128.1|97103.1|97125.2|97100.2|97130.7|97105.7|97123.7|97098.7|41
1652860250000|2022-05-18 07:50:50|97124.3|97099.3|97126.6|97101.6|97129.8|97104.8|97124.3|97099.3|40
1652860260000|2022-05-18 07:51:00|97126.7|97101.7|97133|97108|97133.8|97108.8|97124.1|97099.1|44
1652860270000|2022-05-18 07:51:10|97132.7|97107.7|97129.4|97104.4|97134.3|97109.3|97128.9|97103.9|51
1652860280000|2022-05-18 07:51:20|97129.7|97104.7|97132.1|97107.1|97135.2|97110.2|97129.6|97104.6|56
1652860290000|2022-05-18 07:51:30|97131.9|97106.9|97128.9|97103.9|97133.2|97108.2|97127.2|97102.2|44
1652860300000|2022-05-18 07:51:40|97128.8|97103.8|97123.3|97098.3|97133.5|97108.5|97122.8|97097.8|33
1652860310000|2022-05-18 07:51:50|97122.3|97097.3|97129|97104|97129.7|97104.7|97121.7|97096.7|41
1652860320000|2022-05-18 07:52:00|97127.8|97102.8|97124.6|97099.6|97128.4|97103.4|97121.8|97096.8|34
1652860330000|2022-05-18 07:52:10|97125.7|97100.7|97102.8|97052.8|97125.7|97100.7|97089.9|97052.2|55
1652860340000|2022-05-18 07:52:20|97102.4|97052.4|97102.7|97077.7|97115.8|97079.4|97092.4|97051.5|49
1652860350000|2022-05-18 07:52:30|97103.3|97078.3|97099.5|97074.5|97103.5|97078.5|97097|97072|34
1652860360000|2022-05-18 07:52:40|97098.7|97073.7|97091|97066|97099.9|97074.9|97090.8|97065.8|40
1652860370000|2022-05-18 07:52:50|97091.1|97066.1|97090.9|97065.9|97092.9|97067.9|97086|97061|58
1652860380000|2022-05-18 07:53:00|97091.4|97066.4|97103.3|97078.3|97103.6|97078.6|97090.4|97065.4|50
1652860390000|2022-05-18 07:53:10|97113.8|97063.8|97109.1|97084.1|97114.5|97084.2|97101.8|97060.9|40
1652860400000|2022-05-18 07:53:20|97109.4|97084.4|97105.6|97080.6|97109.4|97084.4|97104.3|97079.3|42
1652860410000|2022-05-18 07:53:30|97105.3|97080.3|97111.7|97086.7|97111.7|97086.7|97095.2|97070.2|41
1652860420000|2022-05-18 07:53:40|97108|97083|97107.9|97082.9|97113.2|97088.2|97106.9|97081.9|45
1652860430000|2022-05-18 07:53:50|97107.8|97082.8|97092.8|97067.8|97107.8|97082.8|97092.5|97067.5|51
1652860440000|2022-05-18 07:54:00|97093.1|97068.1|97091.3|97066.3|97093.8|97068.8|97088.6|97063.6|41
1652860450000|2022-05-18 07:54:10|97087.5|97062.5|97087.5|97037.5|97095|97070|97079.1|97037.5|50
1652860460000|2022-05-18 07:54:20|97088|97038|97084.9|97059.9|97090|97062|97078.3|97038|57
1652860470000|2022-05-18 07:54:30|97085.3|97060.3|97081.9|97056.9|97086.8|97061.8|97081.9|97056.9|50
1652860480000|2022-05-18 07:54:40|97081.7|97056.7|97084.2|97059.2|97093.8|97062.4|97080.6|97042.1|61
1652860490000|2022-05-18 07:54:50|97083.5|97058.5|97079.2|97054.2|97084.3|97059.3|97076.2|97051.2|47
1652860500000|2022-05-18 07:55:00|97079.3|97054.3|97079.2|97054.2|97081.1|97056.1|97078.5|97053.5|53
1652860510000|2022-05-18 07:55:10|97079.3|97054.3|97079.2|97054.2|97081.9|97056.9|97078.1|97053.1|60
1652860520000|2022-05-18 07:55:20|97079.6|97054.6|97078.8|97053.8|97092.1|97056.4|97077.5|97040.5|55
1652860530000|2022-05-18 07:55:30|97079|97054|97077.5|97052.5|97079.4|97054.4|97074|97049|58
1652860540000|2022-05-18 07:55:40|97077.1|97052.1|97078.4|97053.4|97079.3|97054.3|97074.7|97049.7|59
1652860550000|2022-05-18 07:55:50|97078.3|97053.3|97078.9|97053.9|97079.9|97054.9|97076.2|97051.2|46
1652860560000|2022-05-18 07:56:00|97079.2|97054.2|97086.2|97061.2|97090|97065|97079.2|97054.2|58
1652860570000|2022-05-18 07:56:10|97085.7|97060.7|97076.7|97051.7|97091.1|97062|97076.2|97040.7|45
1652860580000|2022-05-18 07:56:20|97076.3|97051.3|97077.4|97052.4|97078.4|97053.4|97072|97047|51
1652860590000|2022-05-18 07:56:30|97077.1|97052.1|97076.9|97051.9|97079.1|97054.1|97075.8|97050.8|39
1652860600000|2022-05-18 07:56:40|97077|97052|97081.1|97056.1|97081.1|97056.1|97076.8|97051.8|31
1652860610000|2022-05-18 07:56:50|97081.3|97056.3|97083.2|97058.2|97083.5|97058.5|97081.1|97056.1|29
1652860620000|2022-05-18 07:57:00|97083.8|97058.8|97082.4|97057.4|97083.9|97058.9|97081.4|97056.4|31
1652860630000|2022-05-18 07:57:10|97082.7|97057.7|97082.2|97057.2|97082.9|97057.9|97080.8|97055.8|21
1652860640000|2022-05-18 07:57:20|97082|97057|97076.4|97051.4|97082.2|97057.2|97075.5|97050.5|22
1652860650000|2022-05-18 07:57:30|97078.5|97053.5|97083.1|97058.1|97083.8|97058.8|97076.6|97051.6|33
1652860660000|2022-05-18 07:57:40|97083.6|97058.6|97082.2|97057.2|97085.6|97060.6|97080.1|97055.1|30
1652860670000|2022-05-18 07:57:50|97081.1|97056.1|97085.9|97035.9|97086.7|97057.6|97075.4|97035.9|40
1652860680000|2022-05-18 07:58:00|97085.4|97035.4|97072.4|97047.4|97086.6|97048.4|97069.3|97035.4|41
1652860690000|2022-05-18 07:58:10|97071.7|97046.7|97072|97047|97072.2|97047.2|97071.1|97046.1|27
1652860700000|2022-05-18 07:58:20|97071.8|97046.8|97109|97059|97109|97072.5|97070.2|97045.2|47
1652860710000|2022-05-18 07:58:30|97110|97060|97094.6|97069.6|97112.6|97073.3|97094.6|97058|51
1652860720000|2022-05-18 07:58:40|97094.9|97069.9|97084.2|97059.2|97094.9|97069.9|97082.3|97057.3|56
1652860730000|2022-05-18 07:58:50|97084.3|97059.3|97088.6|97063.6|97090|97065|97084.2|97059.2|37
1652860740000|2022-05-18 07:59:00|97088.7|97063.7|97086.6|97061.6|97092.3|97067.3|97085.2|97060.2|45
1652860750000|2022-05-18 07:59:10|97086.3|97061.3|97102.5|97077.5|97111.4|97079.3|97083.3|97058.3|52
1652860760000|2022-05-18 07:59:20|97102.6|97077.6|97103.4|97078.4|97106.5|97081.5|97100.7|97075.7|55
1652860770000|2022-05-18 07:59:30|97103.3|97078.3|97146.1|97121.1|97158.2|97121.1|97103.3|97078.3|58
1652860780000|2022-05-18 07:59:40|97145.7|97120.7|97145.7|97120.7|97145.8|97120.8|97141.5|97116.5|42
1652860790000|2022-05-18 07:59:50|97144.2|97119.2|97146|97121|97149.2|97124.2|97136.7|97111.7|52
1652860800000|2022-05-18 08:00:00|97147.7|97122.7|97134|97109|97150|97122.7|97127.7|97092.3|64
1652860810000|2022-05-18 08:00:10|97133.9|97108.9|97131.8|97106.8|97133.9|97108.9|97129.9|97104.9|43
1652860820000|2022-05-18 08:00:20|97131.9|97106.9|97155.5|97130.5|97161.4|97132.3|97131.6|97106.6|57
1652860830000|2022-05-18 08:00:30|97155.3|97130.3|97186.9|97161.9|97187.4|97162.4|97155.3|97130.3|54
1652860840000|2022-05-18 08:00:40|97187.5|97162.5|97186.6|97161.6|97188.9|97163.9|97183.6|97158.6|54
1652860850000|2022-05-18 08:00:50|97186|97161|97193.6|97168.6|97195.1|97170.1|97185.7|97160.7|52
1652860860000|2022-05-18 08:01:00|97192.4|97167.4|97201.9|97176.9|97217|97179.6|97191.2|97165.3|57
1652860870000|2022-05-18 08:01:10|97201.5|97176.5|97204.2|97179.2|97208|97183|97201.1|97176.1|58
1652860880000|2022-05-18 08:01:20|97205.1|97180.1|97196.6|97171.6|97205.1|97180.1|97194|97169|58
1652860890000|2022-05-18 08:01:30|97197.5|97172.5|97191.6|97166.6|97197.5|97172.5|97187.8|97162.8|47
1652860900000|2022-05-18 08:01:40|97192.4|97167.4|97194.5|97169.5|97195.5|97170.5|97190.5|97165.5|49
1652860910000|2022-05-18 08:01:50|97194|97169|97225.2|97175.2|97226.2|97188.7|97186.8|97161.8|52
1652860920000|2022-05-18 08:02:00|97225.1|97175.1|97223.2|97198.2|97233.6|97199.6|97221.3|97174.3|62
1652860930000|2022-05-18 08:02:10|97223.1|97198.1|97232|97207|97240.8|97208.7|97220.2|97189.2|62
1652860940000|2022-05-18 08:02:20|97231|97206|97225.9|97200.9|97232.3|97207.3|97223.9|97198.9|70
1652860950000|2022-05-18 08:02:30|97225.4|97200.4|97203|97178|97227.9|97202.9|97203|97178|55
1652860960000|2022-05-18 08:02:40|97204.5|97154.5|97209.2|97184.2|97216.9|97186.3|97186.6|97143.8|77
1652860970000|2022-05-18 08:02:50|97206.7|97181.7|97198.9|97173.9|97207.5|97182.5|97191.6|97155.1|67
1652860980000|2022-05-18 08:03:00|97199.1|97174.1|97192.1|97167.1|97207.4|97176.4|97188.9|97155.9|69
1652860990000|2022-05-18 08:03:10|97191.5|97166.5|97229.7|97204.7|97246.7|97211.2|97191.5|97166.5|68
1652861000000|2022-05-18 08:03:20|97229.2|97204.2|97225.6|97200.6|97230.3|97205.3|97225.6|97200.6|43
1652861010000|2022-05-18 08:03:30|97226.5|97201.5|97239.2|97189.2|97243.7|97206.4|97226.5|97188.5|42
1652861020000|2022-05-18 08:03:40|97238.6|97188.6|97225|97200|97238.7|97201.6|97222.9|97185.9|51
1652861030000|2022-05-18 08:03:50|97225.2|97200.2|97290.4|97240.4|97290.7|97252.7|97222.8|97197.8|69
1652861040000|2022-05-18 08:04:00|97288.6|97238.6|97273.9|97248.9|97288.6|97255.4|97267.4|97222.9|63
1652861050000|2022-05-18 08:04:10|97273.8|97248.8|97283.9|97233.9|97287.2|97249.2|97268.4|97230.2|44
1652861060000|2022-05-18 08:04:20|97271.1|97246.1|97266.5|97241.5|97289.6|97251.8|97265.9|97229.5|55
1652861070000|2022-05-18 08:04:30|97266.7|97241.7|97256.6|97231.6|97284.9|97248|97255.3|97216.3|54
1652861080000|2022-05-18 08:04:40|97256.5|97231.5|97258.2|97233.2|97275.5|97237.6|97255.7|97224.7|46
1652861090000|2022-05-18 08:04:50|97257.9|97232.9|97255.7|97230.7|97260.1|97235.1|97252|97227|48
1652861100000|2022-05-18 08:05:00|97256.5|97231.5|97252.7|97227.7|97256.8|97231.8|97249|97224|49
1652861110000|2022-05-18 08:05:10|97252.4|97227.4|97253.4|97228.4|97254|97229|97250|97225|40
1652861120000|2022-05-18 08:05:20|97253.7|97228.7|97255.3|97230.3|97255.3|97230.3|97252.7|97227.7|28
1652861130000|2022-05-18 08:05:30|97255.2|97230.2|97260|97235|97261.6|97236.6|97253|97228|49
1652861140000|2022-05-18 08:05:40|97260.1|97235.1|97277.5|97252.5|97278.5|97253.5|97252.2|97214.8|47
1652861150000|2022-05-18 08:05:50|97276.8|97251.8|97278.2|97253.2|97279.5|97254.5|97275.7|97250.7|42
1652861160000|2022-05-18 08:06:00|97278.6|97253.6|97277.1|97252.1|97278.9|97253.9|97276.5|97251.5|32
1652861170000|2022-05-18 08:06:10|97277.2|97252.2|97262.4|97237.4|97280.8|97255.8|97262|97237|46
1652861180000|2022-05-18 08:06:20|97261.9|97236.9|97262.5|97237.5|97266.6|97241.6|97260.5|97235.5|60
1652861190000|2022-05-18 08:06:30|97261.3|97236.3|97266.2|97241.2|97267.2|97242.2|97260.6|97235.6|64
1652861200000|2022-05-18 08:06:40|97266.8|97241.8|97269.9|97244.9|97270.2|97245.2|97264.2|97239.2|60
1652861210000|2022-05-18 08:06:50|97269.8|97244.8|97273.5|97248.5|97286.5|97251.1|97269.8|97236.3|57
1652861220000|2022-05-18 08:07:00|97273.8|97248.8|97264.7|97239.7|97277.9|97252.9|97263.1|97238.1|57
1652861230000|2022-05-18 08:07:10|97265.6|97240.6|97270.3|97245.3|97270.4|97245.4|97264.2|97239.2|44
1652861240000|2022-05-18 08:07:20|97270.2|97245.2|97265.9|97240.9|97276.3|97247.6|97264.5|97223.7|63
1652861250000|2022-05-18 08:07:30|97261.6|97236.6|97265.4|97240.4|97272.8|97241.8|97260|97222.8|53
1652861260000|2022-05-18 08:07:40|97266.1|97241.1|97270.4|97245.4|97276.7|97246.3|97262.2|97226.6|54
1652861270000|2022-05-18 08:07:50|97269.3|97244.3|97267|97242|97272.4|97247.4|97263.4|97238.4|49
1652861280000|2022-05-18 08:08:00|97266|97241|97251.2|97226.2|97267|97242|97250.9|97225.9|66
1652861290000|2022-05-18 08:08:10|97253.1|97228.1|97296.8|97246.8|97296.8|97256.1|97250.4|97225.4|66
1652861300000|2022-05-18 08:08:20|97297.1|97247.1|97303.1|97253.1|97303.1|97265|97284.6|97246.6|59
1652861310000|2022-05-18 08:08:30|97302.5|97252.5|97273.5|97248.5|97302.6|97258|97270.7|97235.3|63
1652861320000|2022-05-18 08:08:40|97273.7|97248.7|97272.5|97247.5|97295.1|97257.9|97271.9|97238|60
1652861330000|2022-05-18 08:08:50|97272.3|97247.3|97247.8|97222.8|97273.8|97247.6|97245.6|97219.9|67
1652861340000|2022-05-18 08:09:00|97247.4|97222.4|97246.1|97221.1|97249.1|97224.1|97243.6|97218.6|38
1652861350000|2022-05-18 08:09:10|97244.1|97219.1|97246.7|97221.7|97250.5|97225.5|97243.1|97218.1|53
1652861360000|2022-05-18 08:09:20|97245.4|97220.4|97244.9|97219.9|97248.7|97223.7|97244|97219|27
1652861370000|2022-05-18 08:09:30|97244.7|97219.7|97246.5|97221.5|97250.7|97225.7|97244.2|97219.2|47
1652861380000|2022-05-18 08:09:40|97246.6|97221.6|97252.7|97227.7|97255.4|97230.4|97244.5|97219.5|61
1652861390000|2022-05-18 08:09:50|97250|97225|97253.1|97228.1|97269.9|97234.9|97248.8|97219.9|56
1652861400000|2022-05-18 08:10:00|97251.9|97226.9|97251|97226|97265.8|97227.6|97245.2|97214.1|46
1652861410000|2022-05-18 08:10:10|97250.6|97225.6|97257.7|97232.7|97272.3|97239|97250.1|97222.3|50
1652861420000|2022-05-18 08:10:20|97257.4|97232.4|97270.7|97220.7|97273.3|97239.6|97256.8|97220.7|35
1652861430000|2022-05-18 08:10:30|97270.2|97220.2|97250.4|97225.4|97271.5|97234.5|97250.2|97210.8|44
1652861440000|2022-05-18 08:10:40|97251.2|97226.2|97248.3|97223.3|97253.6|97228.6|97247.9|97222.9|43
1652861450000|2022-05-18 08:10:50|97248|97223|97249.3|97224.3|97250.6|97225.6|97248|97223|39
1652861460000|2022-05-18 08:11:00|97248.5|97223.5|97248.6|97223.6|97249.5|97224.5|97247.4|97222.4|32
1652861470000|2022-05-18 08:11:10|97248.4|97223.4|97239.4|97214.4|97254.4|97225.5|97235.3|97202.7|52
1652861480000|2022-05-18 08:11:20|97241.8|97216.8|97241.7|97216.7|97260.1|97220.8|97236.9|97203|61
1652861490000|2022-05-18 08:11:30|97242.4|97217.4|97256.5|97206.5|97256.5|97221.1|97240.1|97202.3|45
1652861500000|2022-05-18 08:11:40|97256.7|97206.7|97211|97186|97256.7|97214.3|97211|97183.5|56
1652861510000|2022-05-18 08:11:50|97209.8|97184.8|97207.9|97182.9|97230|97196.5|97205.4|97168.4|62
1652861520000|2022-05-18 08:12:00|97208.5|97183.5|97204|97179|97232.3|97189.1|97203.8|97169.1|58
1652861530000|2022-05-18 08:12:10|97216|97166|97202.3|97177.3|97216.5|97179.4|97201|97166|55
1652861540000|2022-05-18 08:12:20|97202|97177|97200.3|97175.3|97202.2|97177.2|97200.1|97175.1|29
1652861550000|2022-05-18 08:12:30|97200.5|97175.5|97201.3|97176.3|97203.6|97178.6|97199.1|97174.1|51
1652861560000|2022-05-18 08:12:40|97202.7|97177.7|97205.7|97180.7|97206.6|97181.6|97201.4|97176.4|32
1652861570000|2022-05-18 08:12:50|97205.3|97180.3|97212|97187|97212.2|97187.2|97205.2|97180.2|48
1652861580000|2022-05-18 08:13:00|97211.5|97186.5|97231.1|97206.1|97237.8|97207.3|97211.5|97185.4|59
1652861590000|2022-05-18 08:13:10|97243.2|97193.2|97237.8|97212.8|97252.3|97218.1|97228.6|97191|54
1652861600000|2022-05-18 08:13:20|97239.1|97214.1|97231.2|97206.2|97242.1|97217.1|97227.5|97188|65
1652861610000|2022-05-18 08:13:30|97231.4|97206.4|97226.6|97201.6|97232.3|97207.3|97222.2|97197.2|56
1652861620000|2022-05-18 08:13:40|97224.9|97199.9|97231.7|97206.7|97231.7|97206.7|97224.9|97199.9|47
1652861630000|2022-05-18 08:13:50|97231.6|97206.6|97231.5|97206.5|97232.1|97207.1|97221|97196|51
1652861640000|2022-05-18 08:14:00|97232.2|97207.2|97236.8|97211.8|97236.8|97211.8|97231.4|97206.4|51
1652861650000|2022-05-18 08:14:10|97237.3|97212.3|97235.3|97210.3|97237.3|97212.3|97224.7|97199.7|45
1652861660000|2022-05-18 08:14:20|97234.3|97209.3|97233.3|97208.3|97235.6|97210.6|97230.4|97205.4|39
1652861670000|2022-05-18 08:14:30|97233|97208|97229.2|97204.2|97233.2|97208.2|97229.2|97204.2|46
1652861680000|2022-05-18 08:14:40|97231.1|97206.1|97235.7|97210.7|97236.8|97211.8|97229.6|97204.6|53
1652861690000|2022-05-18 08:14:50|97236|97211|97237|97212|97240.8|97215.8|97232.3|97207.3|49
1652861700000|2022-05-18 08:15:00|97236.6|97211.6|97240.3|97215.3|97240.5|97215.5|97235.2|97210.2|36
1652861710000|2022-05-18 08:15:10|97240|97215|97239.9|97214.9|97249.1|97215.1|97234.9|97196.7|39
1652861720000|2022-05-18 08:15:20|97240.3|97215.3|97238.2|97213.2|97240.7|97215.7|97238.2|97213.2|37
1652861730000|2022-05-18 08:15:30|97237.6|97212.6|97238.1|97213.1|97239|97214|97235.3|97210.3|53
1652861740000|2022-05-18 08:15:40|97237.8|97212.8|97222.1|97197.1|97238.2|97213.2|97219.3|97194.3|55
1652861750000|2022-05-18 08:15:50|97221.9|97196.9|97229.1|97204.1|97230.5|97205.5|97221.9|97196.9|52
1652861760000|2022-05-18 08:16:00|97229.7|97204.7|97229.9|97204.9|97230.7|97205.7|97224.9|97199.9|44
1652861770000|2022-05-18 08:16:10|97230|97205|97224.3|97199.3|97230|97205|97224.2|97199.2|50
1652861780000|2022-05-18 08:16:20|97224.9|97199.9|97223.9|97198.9|97230.2|97205.2|97223.6|97198.6|55
1652861790000|2022-05-18 08:16:30|97223.3|97198.3|97237.6|97187.6|97239.1|97201|97218.2|97184.6|54
1652861800000|2022-05-18 08:16:40|97238.5|97188.5|97230.4|97205.4|97238.5|97206.4|97224.5|97188.5|50
1652861810000|2022-05-18 08:16:50|97231.5|97206.5|97229.9|97204.9|97232.7|97207.7|97229.4|97204.4|39
1652861820000|2022-05-18 08:17:00|97230.1|97205.1|97234.3|97209.3|97234.9|97209.9|97230.1|97205.1|53
1652861830000|2022-05-18 08:17:10|97234.7|97209.7|97267.2|97242.2|97284.8|97248.5|97234.7|97209.7|58
1652861840000|2022-05-18 08:17:20|97266.9|97241.9|97275|97250|97288.8|97251.8|97266.9|97237.8|52
1652861850000|2022-05-18 08:17:30|97274.7|97249.7|97276.7|97251.7|97290|97252.9|97274.3|97238.6|46
1652861860000|2022-05-18 08:17:40|97276.8|97251.8|97278.8|97253.8|97281.2|97256.2|97276.8|97251.8|43
1652861870000|2022-05-18 08:17:50|97280.7|97255.7|97284.1|97259.1|97284.3|97259.3|97278.7|97253.7|47
1652861880000|2022-05-18 08:18:00|97284.6|97259.6|97282.2|97257.2|97284.6|97259.6|97282.2|97257.2|28
1652861890000|2022-05-18 08:18:10|97281.3|97256.3|97275.5|97250.5|97291.6|97256.7|97265.4|97239|57
1652861900000|2022-05-18 08:18:20|97275|97250|97280.8|97230.8|97282.9|97251.6|97271.6|97230.8|39
1652861910000|2022-05-18 08:18:30|97283.2|97233.2|97273.5|97248.5|97287.9|97250.2|97268.1|97230.5|47
1652861920000|2022-05-18 08:18:40|97273.4|97248.4|97272.1|97247.1|97273.4|97248.4|97270.9|97245.9|23
1652861930000|2022-05-18 08:18:50|97272.5|97247.5|97288.5|97238.5|97288.9|97248.3|97272.5|97234.6|17
1652861940000|2022-05-18 08:19:00|97288.4|97238.4|97277.6|97252.6|97293.9|97256.6|97272.8|97238.4|30
1652861950000|2022-05-18 08:19:10|97277.3|97252.3|97287.8|97237.8|97296.7|97258.4|97272.5|97236.7|47
1652861960000|2022-05-18 08:19:20|97287.6|97237.6|97287.1|97262.1|97287.6|97262.6|97271.7|97237.6|58
1652861970000|2022-05-18 08:19:30|97284|97259|97282.8|97257.8|97297.1|97260.1|97281.9|97245.3|42
1652861980000|2022-05-18 08:19:40|97283.9|97258.9|97286|97261|97301|97264.8|97282.4|97248|44
1652861990000|2022-05-18 08:19:50|97285.8|97260.8|97327.1|97302.1|97351.2|97314.9|97279.7|97254.7|72
1652862000000|2022-05-18 08:20:00|97327.2|97302.2|97313.9|97288.9|97338|97302.2|97308.1|97276|61
1652862010000|2022-05-18 08:20:10|97312.3|97287.3|97325.2|97300.2|97327.3|97302.3|97312.3|97287.3|52
1652862020000|2022-05-18 08:20:20|97324.2|97299.2|97315.3|97290.3|97326.4|97301.4|97310.9|97285.9|48
1652862030000|2022-05-18 08:20:30|97314.5|97289.5|97292.8|97267.8|97316.3|97291.3|97289.3|97254.9|60
1652862040000|2022-05-18 08:20:40|97298.2|97273.2|97300|97275|97306.7|97281.7|97296.3|97271.3|52
1652862050000|2022-05-18 08:20:50|97302.4|97277.4|97311.6|97286.6|97324.9|97287.2|97301.7|97267.2|51
1652862060000|2022-05-18 08:21:00|97307.3|97282.3|97315.7|97290.7|97316|97291|97307.3|97282.3|45
1652862070000|2022-05-18 08:21:10|97316.1|97291.1|97325.3|97300.3|97338.4|97302.1|97312.5|97287.5|52
1652862080000|2022-05-18 08:21:20|97325|97300|97326.1|97301.1|97326.5|97301.5|97323.7|97298.7|42
1652862090000|2022-05-18 08:21:30|97326.2|97301.2|97325.6|97300.6|97326.2|97301.2|97320|97295|53
1652862100000|2022-05-18 08:21:40|97324.6|97299.6|97323.4|97298.4|97324.9|97299.9|97315.8|97290.8|54
1652862110000|2022-05-18 08:21:50|97323.2|97298.2|97395.7|97345.7|97396.2|97362.3|97320.8|97295.8|61
1652862120000|2022-05-18 08:22:00|97397.7|97347.7|97401.6|97376.6|97411.2|97377.7|97378.7|97340.9|66
1652862130000|2022-05-18 08:22:10|97414.5|97364.5|97413.5|97388.5|97415.2|97389.7|97401.9|97364.5|45
1652862140000|2022-05-18 08:22:20|97413.4|97388.4|97411.3|97386.3|97413.4|97388.4|97408.4|97383.4|56
1652862150000|2022-05-18 08:22:30|97410.5|97385.5|97420.7|97395.7|97433.2|97398.3|97410.5|97382.6|63
1652862160000|2022-05-18 08:22:40|97420.5|97395.5|97440.9|97390.9|97441.5|97403.4|97411.5|97372.7|54
1652862170000|2022-05-18 08:22:50|97429.5|97404.5|97484.3|97434.3|97486.4|97436.4|97428|97396.5|64
1652862180000|2022-05-18 08:23:00|97483.7|97433.7|97487.1|97437.1|97490.5|97451|97471.5|97433.4|49
1652862190000|2022-05-18 08:23:10|97487.2|97437.2|97485.5|97460.5|97501.1|97465.7|97472.2|97433.2|60
1652862200000|2022-05-18 08:23:20|97484.3|97459.3|97480.6|97430.6|97495.9|97465.9|97480.4|97430.4|58
1652862210000|2022-05-18 08:23:30|97481.2|97431.2|97481.6|97431.6|97483.6|97433.6|97478.9|97428.9|29
1652862220000|2022-05-18 08:23:40|97481.5|97431.5|97489.5|97439.5|97491.4|97447.1|97469.8|97427.9|47
1652862230000|2022-05-18 08:23:50|97487.8|97437.8|97481.4|97431.4|97487.9|97437.9|97477.5|97427.5|56
1652862240000|2022-05-18 08:24:00|97480.5|97430.5|97470.6|97420.6|97481.4|97442.9|97457.2|97417.8|45
1652862250000|2022-05-18 08:24:10|97469.9|97419.9|97459.3|97409.3|97470.9|97433.3|97450.7|97409.3|56
1652862260000|2022-05-18 08:24:20|97462.7|97412.7|97435.5|97385.5|97462.7|97412.7|97421.3|97379.3|67
1652862270000|2022-05-18 08:24:30|97435.9|97385.9|97426|97376|97436.4|97386.4|97416.7|97366.7|58
1652862280000|2022-05-18 08:24:40|97426.3|97376.3|97408.4|97358.4|97427.4|97377.4|97388.8|97350|61
1652862290000|2022-05-18 08:24:50|97408.7|97358.7|97428.9|97378.9|97428.9|97378.9|97408.5|97358.5|46
1652862300000|2022-05-18 08:25:00|97428.7|97378.7|97427.5|97377.5|97432.9|97382.9|97426|97376|54
1652862310000|2022-05-18 08:25:10|97431.1|97381.1|97427.8|97377.8|97431.1|97381.1|97425|97375|33
1652862320000|2022-05-18 08:25:20|97428.1|97378.1|97418.2|97368.2|97428.9|97378.9|97394.7|97355.2|58
1652862330000|2022-05-18 08:25:30|97417.1|97367.1|97404.6|97354.6|97419.4|97380.3|97403.4|97353.7|54
1652862340000|2022-05-18 08:25:40|97405|97355|97398.7|97348.7|97406.2|97356.2|97398.5|97348.5|43
1652862350000|2022-05-18 08:25:50|97398.4|97348.4|97405.7|97355.7|97405.7|97355.7|97398.4|97348.4|29
1652862360000|2022-05-18 08:26:00|97405.1|97355.1|97414.6|97364.6|97425.6|97389.5|97402.9|97352.9|47
1652862370000|2022-05-18 08:26:10|97414.4|97364.4|97433.9|97408.9|97446.9|97410.4|97408.7|97364.4|67
1652862380000|2022-05-18 08:26:20|97434.5|97409.5|97448.5|97398.5|97464.8|97425.7|97434.5|97397.1|61
1652862390000|2022-05-18 08:26:30|97449.4|97399.4|97441.3|97416.3|97459.8|97422.6|97441.3|97399.4|53
1652862400000|2022-05-18 08:26:40|97440.7|97415.7|97430.6|97405.6|97459.4|97419.5|97429.9|97394|43
1652862410000|2022-05-18 08:26:50|97430.4|97405.4|97432.3|97407.3|97447.9|97409.5|97430.1|97397.7|33
1652862420000|2022-05-18 08:27:00|97432.8|97407.8|97431.3|97406.3|97433.1|97408.1|97425.3|97400.3|42
1652862430000|2022-05-18 08:27:10|97431.7|97406.7|97431.8|97406.8|97445|97408.2|97423.2|97393.6|43
1652862440000|2022-05-18 08:27:20|97432.1|97407.1|97426.1|97401.1|97436.4|97411.4|97424.2|97399.2|55
1652862450000|2022-05-18 08:27:30|97426.5|97401.5|97428.1|97403.1|97430.1|97405.1|97424.7|97399.7|33
1652862460000|2022-05-18 08:27:40|97429.3|97404.3|97435.6|97410.6|97440.7|97415.7|97429.3|97404.3|43
1652862470000|2022-05-18 08:27:50|97434.7|97409.7|97439.1|97414.1|97439.1|97414.1|97433.9|97408.9|28
1652862480000|2022-05-18 08:28:00|97439.3|97414.3|97423|97398|97444.2|97419.2|97418.8|97383.9|53
1652862490000|2022-05-18 08:28:10|97423.1|97398.1|97404|97379|97428.4|97400.5|97403.3|97365.6|61
1652862500000|2022-05-18 08:28:20|97406.3|97381.3|97422.4|97397.4|97427|97402|97403.3|97372|49
1652862510000|2022-05-18 08:28:30|97422.6|97397.6|97419|97394|97422.8|97397.8|97418.3|97393.3|35
1652862520000|2022-05-18 08:28:40|97419.1|97394.1|97420.9|97395.9|97423.4|97398.4|97419.1|97394.1|29
1652862530000|2022-05-18 08:28:50|97421.1|97396.1|97423|97373|97423|97396.7|97404.3|97362.8|41
1652862540000|2022-05-18 08:29:00|97422.6|97372.6|97414.2|97364.2|97425.1|97384.9|97400.6|97364.2|57
1652862550000|2022-05-18 08:29:10|97414|97364|97421.1|97396.1|97422.2|97397.2|97400.9|97363.1|43
1652862560000|2022-05-18 08:29:20|97421.5|97396.5|97422.8|97397.8|97427.7|97402.7|97421.5|97396.5|45
1652862570000|2022-05-18 08:29:30|97422.9|97397.9|97416.1|97391.1|97432.4|97399.3|97416.1|97382.2|31
1652862580000|2022-05-18 08:29:40|97415.3|97390.3|97385.6|97360.6|97417|97392|97383.5|97349|56
1652862590000|2022-05-18 08:29:50|97386|97361|97393.5|97368.5|97403.2|97378.2|97381.5|97356.5|61
1652862600000|2022-05-18 08:30:00|97403|97353|97377.7|97352.7|97403|97363.4|97375.1|97340.8|61
1652862610000|2022-05-18 08:30:10|97378|97353|97380.1|97355.1|97381|97356|97376.4|97351.4|38
1652862620000|2022-05-18 08:30:20|97379.8|97354.8|97376.5|97351.5|97380.8|97355.8|97374.7|97349.7|29
1652862630000|2022-05-18 08:30:30|97376.8|97351.8|97377.1|97352.1|97379|97354|97375.3|97350.3|47
1652862640000|2022-05-18 08:30:40|97377.3|97352.3|97365.9|97315.9|97377.5|97352.5|97342.4|97308.6|44
1652862650000|2022-05-18 08:30:50|97365.5|97315.5|97352.1|97302.1|97370.6|97333|97339.8|97302.1|49
1652862660000|2022-05-18 08:31:00|97352.4|97302.4|97368.4|97343.4|97385.5|97348.7|97340|97302.4|57
1652862670000|2022-05-18 08:31:10|97368.6|97343.6|97389.5|97364.5|97392.8|97367.8|97368.3|97337.4|61
1652862680000|2022-05-18 08:31:20|97389.7|97364.7|97411.6|97361.6|97411.6|97374.1|97389.7|97357.7|47
1652862690000|2022-05-18 08:31:30|97412.3|97362.3|97394.5|97369.5|97412.3|97373.6|97394.5|97360.7|21
1652862700000|2022-05-18 08:31:40|97407.6|97357.6|97391.8|97366.8|97407.6|97367.6|97387.2|97352.7|50
1652862710000|2022-05-18 08:31:50|97392.4|97367.4|97389.7|97364.7|97392.4|97367.4|97389.7|97364.7|34
1652862720000|2022-05-18 08:32:00|97389|97364|97394.5|97369.5|97395|97370|97389|97364|32
1652862730000|2022-05-18 08:32:10|97393.9|97368.9|97420.6|97370.6|97420.7|97382.7|97393.7|97368.7|48
1652862740000|2022-05-18 08:32:20|97420.4|97370.4|97427|97402|97442.1|97405.2|97411|97370.4|43
1652862750000|2022-05-18 08:32:30|97427.3|97402.3|97432.6|97407.6|97447.6|97409.9|97419.1|97394.1|53
1652862760000|2022-05-18 08:32:40|97432.7|97407.7|97445.5|97420.5|97459.7|97421.9|97423.7|97387.7|52
1652862770000|2022-05-18 08:32:50|97445|97420|97444.5|97419.5|97450.2|97425.2|97442.3|97417.3|45
1652862780000|2022-05-18 08:33:00|97444.6|97419.6|97438.3|97413.3|97451.2|97420.8|97432.3|97396.4|56
1652862790000|2022-05-18 08:33:10|97437.7|97412.7|97434.2|97409.2|97439.8|97414.8|97433.3|97408.3|51
1652862800000|2022-05-18 08:33:20|97434.5|97409.5|97437.3|97412.3|97444.1|97419.1|97433.8|97408.8|53
1652862810000|2022-05-18 08:33:30|97437.9|97412.9|97450.3|97425.3|97453.2|97428.2|97436|97411|50
1652862820000|2022-05-18 08:33:40|97448.4|97423.4|97452.9|97427.9|97452.9|97427.9|97448.4|97423.4|25
1652862830000|2022-05-18 08:33:50|97451.4|97426.4|97487.4|97437.4|97487.4|97455|97451.4|97426.4|49
1652862840000|2022-05-18 08:34:00|97486.5|97436.5|97450.2|97425.2|97486.5|97448|97446.7|97412|63
1652862850000|2022-05-18 08:34:10|97450.9|97425.9|97451|97426|97454|97429|97448.1|97423.1|40
1652862860000|2022-05-18 08:34:20|97451.8|97426.8|97447.1|97422.1|97461.3|97431.1|97444.4|97411.3|50
1652862870000|2022-05-18 08:34:30|97446.7|97421.7|97447.9|97422.9|97457|97428.4|97442.4|97405.4|48
1652862880000|2022-05-18 08:34:40|97448.6|97423.6|97449.2|97424.2|97455.1|97430.1|97448.6|97423.6|48
1652862890000|2022-05-18 08:34:50|97449.3|97424.3|97452|97427|97453.9|97428.9|97446.3|97421.3|56
1652862900000|2022-05-18 08:35:00|97452.3|97427.3|97502.7|97452.7|97505.7|97455.7|97452.3|97427.3|42
1652862910000|2022-05-18 08:35:10|97491.7|97466.7|97500.2|97450.2|97503.8|97466.7|97485|97435|62
1652862920000|2022-05-18 08:35:20|97500.1|97450.1|97504.2|97454.2|97505.4|97465.8|97489|97450.1|44
1652862930000|2022-05-18 08:35:30|97503.7|97453.7|97504.9|97454.9|97505.5|97455.5|97498.5|97448.5|54
1652862940000|2022-05-18 08:35:40|97505.6|97455.6|97514.8|97489.8|97532|97493.6|97505.3|97455.3|43
1652862950000|2022-05-18 08:35:50|97514.4|97489.4|97519.1|97469.1|97525.7|97497.2|97506.9|97467.3|48
1652862960000|2022-05-18 08:36:00|97519.3|97469.3|97509|97484|97519.3|97484.9|97501|97469.3|43
1652862970000|2022-05-18 08:36:10|97509.3|97484.3|97506.8|97481.8|97513.1|97488.1|97506.4|97481.4|38
1652862980000|2022-05-18 08:36:20|97505.8|97480.8|97509.1|97484.1|97509.4|97484.4|97493.6|97468.6|57
1652862990000|2022-05-18 08:36:30|97508.9|97483.9|97531.3|97506.3|97545.1|97507|97508.5|97483.5|60
1652863000000|2022-05-18 08:36:40|97531.2|97506.2|97528|97503|97544.2|97506.2|97514.1|97485.2|56
1652863010000|2022-05-18 08:36:50|97530.1|97505.1|97521.6|97496.6|97530.7|97505.7|97512.5|97487.5|62
1652863020000|2022-05-18 08:37:00|97526.6|97501.6|97512.7|97487.7|97528.8|97503.8|97511.3|97486.3|70
1652863030000|2022-05-18 08:37:10|97512.4|97487.4|97518.4|97493.4|97519.4|97494.4|97510.7|97485.7|52
1652863040000|2022-05-18 08:37:20|97518.7|97493.7|97519.5|97494.5|97524|97499|97517.7|97492.7|61
1652863050000|2022-05-18 08:37:30|97518.9|97493.9|97527.9|97502.9|97528|97503|97518.9|97493.9|43
1652863060000|2022-05-18 08:37:40|97527.8|97502.8|97576.8|97526.8|97578|97539.4|97524.5|97499.5|62
1652863070000|2022-05-18 08:37:50|97563.3|97538.3|97578.2|97553.2|97590.3|97554.5|97563.2|97524.9|68
1652863080000|2022-05-18 08:38:00|97577.9|97552.9|97563.2|97538.2|97582.2|97556|97563.2|97531.5|68
1652863090000|2022-05-18 08:38:10|97562.3|97537.3|97560.4|97535.4|97571.6|97540.4|97557.1|97521.6|60
1652863100000|2022-05-18 08:38:20|97560.7|97535.7|97567.6|97542.6|97567.6|97542.6|97555.2|97530.2|68
1652863110000|2022-05-18 08:38:30|97567.4|97542.4|97578.5|97553.5|97597.2|97560.3|97564.7|97539.7|47
1652863120000|2022-05-18 08:38:40|97577.8|97552.8|97589.4|97564.4|97614.8|97575.8|97571.1|97546.1|66
1652863130000|2022-05-18 08:38:50|97592.3|97567.3|97591.9|97566.9|97593.2|97568.2|97576.4|97540.5|56
1652863140000|2022-05-18 08:39:00|97592.2|97567.2|97590.9|97565.9|97605.4|97567.6|97588.5|97555.4|43
1652863150000|2022-05-18 08:39:10|97590.7|97565.7|97591.7|97566.7|97592.2|97567.2|97588.2|97563.2|43
1652863160000|2022-05-18 08:39:20|97590.1|97565.1|97590.7|97540.7|97593.3|97568.3|97574.3|97540.3|56
1652863170000|2022-05-18 08:39:30|97588.6|97538.6|97575|97550|97602.9|97564.2|97574.7|97538.4|56
1652863180000|2022-05-18 08:39:40|97572.7|97547.7|97578|97553|97579.3|97554.3|97572.7|97547.7|53
1652863190000|2022-05-18 08:39:50|97581.1|97556.1|97572.4|97547.4|97582.2|97557.2|97572.3|97547.3|46
1652863200000|2022-05-18 08:40:00|97572.6|97547.6|97555.5|97530.5|97572.9|97547.9|97553.8|97520.9|54
1652863210000|2022-05-18 08:40:10|97557.8|97532.8|97529.7|97504.7|97575|97535.9|97529.7|97504.7|54
1652863220000|2022-05-18 08:40:20|97541.1|97491.1|97497|97447|97543.8|97500.5|97497|97447|75
1652863230000|2022-05-18 08:40:30|97496.4|97446.4|97503.4|97453.4|97505.8|97469.7|97483.9|97446.1|59
1652863240000|2022-05-18 08:40:40|97502.6|97452.6|97549.4|97499.4|97552.3|97511.4|97489.2|97452.6|57
1652863250000|2022-05-18 08:40:50|97550.2|97500.2|97538|97488|97554.1|97513.2|97526.9|97486.8|54
1652863260000|2022-05-18 08:41:00|97539.2|97489.2|97511.7|97486.7|97539.2|97503.4|97509|97472.1|60
1652863270000|2022-05-18 08:41:10|97512.6|97487.6|97517.1|97492.1|97530.3|97505.3|97511.1|97486.1|66
1652863280000|2022-05-18 08:41:20|97529.8|97479.8|97485.6|97460.6|97529.8|97479.8|97478.5|97439.6|69
1652863290000|2022-05-18 08:41:30|97482.1|97457.1|97488|97463|97505.4|97471.1|97476.1|97439.8|66
1652863300000|2022-05-18 08:41:40|97488.6|97463.6|97466.8|97441.8|97490.9|97463.6|97465.9|97431.5|53
1652863310000|2022-05-18 08:41:50|97468|97443|97468.5|97443.5|97478.9|97444.6|97465.3|97427.9|54
1652863320000|2022-05-18 08:42:00|97468.3|97443.3|97465.6|97440.6|97495.7|97458.2|97461.2|97425.7|71
1652863330000|2022-05-18 08:42:10|97465.7|97440.7|97475|97450|97484|97451.1|97462.3|97427.8|46
1652863340000|2022-05-18 08:42:20|97475.9|97450.9|97458.1|97433.1|97485.1|97453.4|97458.1|97420|51
1652863350000|2022-05-18 08:42:30|97458.5|97433.5|97469.7|97419.7|97469.7|97433.5|97445.1|97408.2|54
1652863360000|2022-05-18 08:42:40|97469.5|97419.5|97460.6|97435.6|97474|97436.9|97457.4|97419.3|37
1652863370000|2022-05-18 08:42:50|97460.2|97435.2|97459.7|97434.7|97462.1|97437.1|97459.4|97434.4|38
1652863380000|2022-05-18 08:43:00|97459.6|97434.6|97457.7|97432.7|97476.1|97438.4|97457.6|97422|46
1652863390000|2022-05-18 08:43:10|97458.1|97433.1|97464.7|97439.7|97465.3|97440.3|97458|97433|53
1652863400000|2022-05-18 08:43:20|97464.8|97439.8|97483|97433|97483|97446.1|97460.8|97431.9|47
1652863410000|2022-05-18 08:43:30|97469.3|97444.3|97479.6|97454.6|97479.7|97454.7|97468.5|97443.5|45
1652863420000|2022-05-18 08:43:40|97491.8|97441.8|97464.1|97439.1|97492|97452.5|97462.6|97425.8|43
1652863430000|2022-05-18 08:43:50|97466.6|97441.6|97463|97438|97482|97445.8|97462.6|97431.7|42
1652863440000|2022-05-18 08:44:00|97463.5|97438.5|97462.5|97437.5|97464|97439|97461.9|97436.9|36
1652863450000|2022-05-18 08:44:10|97462.7|97437.7|97463.7|97413.7|97465.5|97437.7|97450.9|97413.7|46
1652863460000|2022-05-18 08:44:20|97464.2|97414.2|97450.1|97425.1|97464.2|97428.1|97442.6|97410|54
1652863470000|2022-05-18 08:44:30|97449.6|97424.6|97453|97428|97453.2|97428.2|97447.8|97422.8|42
1652863480000|2022-05-18 08:44:40|97453.1|97428.1|97447.1|97422.1|97454.1|97429.1|97445.9|97420.9|49
1652863490000|2022-05-18 08:44:50|97447.3|97422.3|97447.9|97422.9|97449.4|97424.4|97442.6|97417.6|35
1652863500000|2022-05-18 08:45:00|97448.4|97423.4|97448|97423|97450.1|97425.1|97445.7|97420.7|52
1652863510000|2022-05-18 08:45:10|97447.8|97422.8|97443.5|97418.5|97463|97427.2|97442.7|97406|59
1652863520000|2022-05-18 08:45:20|97442.4|97417.4|97446.8|97396.8|97451.1|97420.4|97433.3|97396.8|65
1652863530000|2022-05-18 08:45:30|97448.9|97398.9|97438.1|97388.1|97451.8|97412.8|97420.8|97384.7|64
1652863540000|2022-05-18 08:45:40|97438.6|97388.6|97424.5|97399.5|97440.4|97401.7|97424.3|97387.7|44
1652863550000|2022-05-18 08:45:50|97425.2|97400.2|97425.1|97400.1|97443.9|97410.4|97424.3|97390.4|57
1652863560000|2022-05-18 08:46:00|97423.6|97398.6|97414.8|97364.8|97450.7|97413.7|97412.7|97362.7|63
1652863570000|2022-05-18 08:46:10|97419.5|97369.5|97417.7|97367.7|97419.5|97380|97398.2|97353.2|59
1652863580000|2022-05-18 08:46:20|97416.9|97366.9|97420.4|97370.4|97422.6|97372.6|97416.3|97366.3|50
1652863590000|2022-05-18 08:46:30|97420.9|97370.9|97412.7|97387.7|97429.4|97387.7|97412.1|97369.8|46
1652863600000|2022-05-18 08:46:40|97410.9|97385.9|97413.3|97388.3|97424|97390.3|97410.3|97372.6|35
1652863610000|2022-05-18 08:46:50|97413.1|97388.1|97435.5|97385.5|97435.6|97397.5|97410.9|97373.8|35
1652863620000|2022-05-18 08:47:00|97423.1|97398.1|97441.6|97391.6|97443.8|97406.7|97421.4|97384.9|41
1652863630000|2022-05-18 08:47:10|97441.5|97391.5|97443.4|97393.4|97443.7|97404.9|97425|97383.9|44
1652863640000|2022-05-18 08:47:20|97443.5|97393.5|97435.9|97410.9|97445|97412.1|97428.9|97393.4|43
1652863650000|2022-05-18 08:47:30|97436.3|97411.3|97446.5|97396.5|97446.5|97412.3|97434|97396.5|18
1652863660000|2022-05-18 08:47:40|97449|97399|97436.5|97411.5|97449|97411.6|97434.6|97398|19
1652863670000|2022-05-18 08:47:50|97436.3|97411.3|97435.8|97410.8|97436.4|97411.4|97434.2|97409.2|17
1652863680000|2022-05-18 08:48:00|97431.1|97406.1|97432.9|97407.9|97444.1|97411.1|97427.9|97393|57
1652863690000|2022-05-18 08:48:10|97432.2|97407.2|97432.8|97407.8|97435.6|97410.6|97431.6|97406.6|42
1652863700000|2022-05-18 08:48:20|97432.9|97407.9|97426.5|97401.5|97442.8|97409.1|97424|97392.8|31
1652863710000|2022-05-18 08:48:30|97426.4|97401.4|97424.9|97399.9|97434.4|97402.8|97419.2|97383.6|52
1652863720000|2022-05-18 08:48:40|97424.7|97399.7|97399.8|97349.8|97424.7|97399.7|97385.8|97349.3|47
1652863730000|2022-05-18 08:48:50|97400.5|97350.5|97358.6|97333.6|97400.5|97362.1|97355.9|97317.7|62
1652863740000|2022-05-18 08:49:00|97355.2|97330.2|97359.1|97334.1|97361.2|97336.2|97353|97328|48
1652863750000|2022-05-18 08:49:10|97358.9|97333.9|97346.8|97321.8|97367.2|97335|97346.1|97316.6|49
1652863760000|2022-05-18 08:49:20|97348.3|97323.3|97350.9|97325.9|97371.8|97334|97348.3|97317.7|49
1652863770000|2022-05-18 08:49:30|97351|97326|97348.3|97323.3|97352.2|97327.2|97346.6|97321.6|46
1652863780000|2022-05-18 08:49:40|97349.6|97324.6|97355.7|97330.7|97357.8|97332.8|97348.6|97323.6|41
1652863790000|2022-05-18 08:49:50|97354.3|97329.3|97358.3|97333.3|97361.7|97336.7|97349.6|97324.6|59
1652863800000|2022-05-18 08:50:00|97357.9|97332.9|97338.4|97313.4|97358.3|97333.3|97336.3|97300.4|54
1652863810000|2022-05-18 08:50:10|97339.6|97314.6|97337.2|97312.2|97354.6|97320.7|97336.5|97302.3|51
1652863820000|2022-05-18 08:50:20|97337.3|97312.3|97335.5|97310.5|97349|97312.3|97326.5|97289.1|54
1652863830000|2022-05-18 08:50:30|97335.1|97310.1|97318.4|97293.4|97344|97310.1|97318.4|97287.5|66
1652863840000|2022-05-18 08:50:40|97317.6|97292.6|97316.8|97291.8|97331.5|97295.9|97315.6|97279.2|51
1652863850000|2022-05-18 08:50:50|97316.7|97291.7|97318.1|97293.1|97327.8|97293.1|97308|97271.1|46
1652863860000|2022-05-18 08:51:00|97318.2|97293.2|97326.1|97276.1|97326.1|97294.2|97312.9|97276.1|52
1652863870000|2022-05-18 08:51:10|97326.6|97276.6|97311.6|97286.6|97327.5|97295.2|97310.5|97276.2|50
1652863880000|2022-05-18 08:51:20|97312.6|97287.6|97310.4|97285.4|97331|97295|97306.3|97269.2|48
1652863890000|2022-05-18 08:51:30|97312.1|97287.1|97315.6|97290.6|97318.1|97293.1|97309.7|97284.7|56
1652863900000|2022-05-18 08:51:40|97316.6|97291.6|97311.4|97286.4|97317.7|97292.7|97309.5|97284.5|58
1652863910000|2022-05-18 08:51:50|97311.6|97286.6|97301.4|97276.4|97313.6|97288.6|97301.4|97276.4|44
1652863920000|2022-05-18 08:52:00|97303|97278|97314.5|97289.5|97318.4|97293.4|97303|97278|64
1652863930000|2022-05-18 08:52:10|97314.7|97289.7|97320.1|97295.1|97320.5|97295.5|97313.4|97288.4|48
1652863940000|2022-05-18 08:52:20|97320.2|97295.2|97320.2|97295.2|97320.4|97295.4|97314.7|97289.7|34
1652863950000|2022-05-18 08:52:30|97320|97295|97319.9|97294.9|97320.5|97295.5|97315.7|97290.7|47
1652863960000|2022-05-18 08:52:40|97320.4|97295.4|97321.2|97296.2|97326.7|97301.7|97317.6|97292.6|43
1652863970000|2022-05-18 08:52:50|97322.1|97297.1|97324.6|97299.6|97334.1|97299.6|97315.2|97283.7|44
1652863980000|2022-05-18 08:53:00|97323.7|97298.7|97340.4|97315.4|97353.2|97317.7|97323.6|97296.3|51
1652863990000|2022-05-18 08:53:10|97338.3|97313.3|97341.7|97316.7|97348.4|97323.4|97337.8|97312.8|49
1652864000000|2022-05-18 08:53:20|97343.3|97318.3|97338.4|97313.4|97347.8|97322.8|97329.8|97304.8|65
1652864010000|2022-05-18 08:53:30|97338.3|97313.3|97406.5|97356.5|97412.7|97365.8|97338.3|97313.3|63
1652864020000|2022-05-18 08:53:40|97408.1|97358.1|97408.1|97358.1|97412.7|97373.9|97397.5|97355.9|28
1652864030000|2022-05-18 08:53:50|97407.7|97357.7|97413|97363|97415.3|97375.1|97397.8|97357.7|40
1652864040000|2022-05-18 08:54:00|97412.9|97362.9|97419.3|97369.3|97422.4|97385.8|97398.1|97360.6|39
1652864050000|2022-05-18 08:54:10|97419.1|97369.1|97422.9|97372.9|97424|97384.6|97407.8|97369.1|33
1652864060000|2022-05-18 08:54:20|97423.1|97373.1|97423.7|97373.7|97425.1|97387.9|97405.9|97366|54
1652864070000|2022-05-18 08:54:30|97425.7|97375.7|97415.7|97390.7|97426.4|97390.7|97412.5|97375|43
1652864080000|2022-05-18 08:54:40|97414.5|97389.5|97426|97376|97430|97392.4|97414.5|97375.7|38
1652864090000|2022-05-18 08:54:50|97426.1|97376.1|97440.2|97415.2|97459.6|97421.1|97419.7|97376.1|50
1652864100000|2022-05-18 08:55:00|97455.3|97405.3|97428.2|97403.2|97455.3|97416.4|97426.9|97397.8|58
1652864110000|2022-05-18 08:55:10|97427.6|97402.6|97427.2|97402.2|97438.2|97404.7|97424.6|97388.2|45
1652864120000|2022-05-18 08:55:20|97426.8|97401.8|97425.6|97400.6|97428.2|97403.2|97422.8|97397.8|36
1652864130000|2022-05-18 08:55:30|97426|97401|97423|97398|97440.7|97403.5|97416.3|97378.7|37
1652864140000|2022-05-18 08:55:40|97424.1|97399.1|97416.5|97391.5|97434|97400|97416.1|97379.1|47
1652864150000|2022-05-18 08:55:50|97416|97391|97418.6|97393.6|97422.1|97397.1|97415.7|97390.7|33
1652864160000|2022-05-18 08:56:00|97418.3|97393.3|97416.6|97391.6|97422.1|97397.1|97416.1|97391.1|60
1652864170000|2022-05-18 08:56:10|97416.4|97391.4|97395.6|97345.6|97423.6|97391.4|97382.1|97339.1|63
1652864180000|2022-05-18 08:56:20|97396.6|97346.6|97398.8|97348.8|97399.9|97361.5|97384.5|97346.2|41
1652864190000|2022-05-18 08:56:30|97399|97349|97396.6|97346.6|97401|97362|97384.4|97346.6|39
1652864200000|2022-05-18 08:56:40|97397.2|97347.2|97393.7|97368.7|97405.3|97370.1|97379.6|97343.1|37
1652864210000|2022-05-18 08:56:50|97393.8|97368.8|97390|97365|97407.1|97370.9|97381.7|97342.9|39
1652864220000|2022-05-18 08:57:00|97389.9|97364.9|97390.8|97365.8|97392.8|97367.8|97387.4|97362.4|32
1652864230000|2022-05-18 08:57:10|97392|97367|97396|97371|97396.1|97371.1|97391.3|97366.3|36
1652864240000|2022-05-18 08:57:20|97395.8|97370.8|97387|97362|97414.9|97376.7|97387|97362|45
1652864250000|2022-05-18 08:57:30|97383.9|97358.9|97383.1|97358.1|97396|97359.6|97379.2|97341.2|43
1652864260000|2022-05-18 08:57:40|97382|97357|97384.3|97359.3|97385|97360|97382|97357|33
1652864270000|2022-05-18 08:57:50|97384.4|97359.4|97386|97361|97386|97361|97384.3|97359.3|45
1652864280000|2022-05-18 08:58:00|97386.2|97361.2|97381.7|97356.7|97394.1|97361.9|97377.5|97343.1|34
1652864290000|2022-05-18 08:58:10|97380.9|97355.9|97382.3|97357.3|97382.7|97357.7|97380.1|97355.1|31
1652864300000|2022-05-18 08:58:20|97382.6|97357.6|97382.4|97357.4|97383.3|97358.3|97379.5|97354.5|37
1652864310000|2022-05-18 08:58:30|97382.2|97357.2|97376.7|97351.7|97383.6|97358.6|97375.2|97350.2|42
1652864320000|2022-05-18 08:58:40|97377.8|97352.8|97379.4|97354.4|97379.4|97354.4|97374.9|97349.9|32
1652864330000|2022-05-18 08:58:50|97379.1|97354.1|97395.6|97370.6|97415.1|97374.8|97378.1|97353.1|45
1652864340000|2022-05-18 08:59:00|97395.5|97370.5|97383.5|97333.5|97396.4|97371.4|97379.2|97332.9|46
1652864350000|2022-05-18 08:59:10|97385.1|97335.1|97371.5|97321.5|97387.9|97348.6|97355|97321.5|61
1652864360000|2022-05-18 08:59:20|97357|97332|97341.8|97316.8|97363.1|97332|97341.8|97306.8|61
1652864370000|2022-05-18 08:59:30|97354.6|97304.6|97349.2|97299.2|97356.2|97306.2|97349.2|97299.2|48
1652864380000|2022-05-18 08:59:40|97351.1|97301.1|97352.3|97302.3|97356.5|97306.5|97350.6|97300.6|46
1652864390000|2022-05-18 08:59:50|97353.1|97303.1|97342.6|97292.6|97353.3|97303.3|97341.1|97291.1|40
1652864400000|2022-05-18 09:00:00|97344.2|97294.2|97319|97269|97344.2|97294.2|97317|97267|63
1652864410000|2022-05-18 09:00:10|97319.6|97269.6|97322.4|97272.4|97326.6|97276.6|97318.2|97268.2|49
1652864420000|2022-05-18 09:00:20|97322.1|97272.1|97322.7|97272.7|97323.2|97273.2|97320.8|97270.8|39
1652864430000|2022-05-18 09:00:30|97322.2|97272.2|97318.6|97268.6|97322.8|97272.8|97313.9|97263.9|35
1652864440000|2022-05-18 09:00:40|97319|97269|97328.6|97278.6|97329.2|97285.6|97310.6|97267.9|33
1652864450000|2022-05-18 09:00:50|97329.1|97279.1|97302.6|97252.6|97329.8|97279.8|97302.6|97252.6|53
1652864460000|2022-05-18 09:01:00|97303.3|97253.3|97287.4|97262.4|97306.2|97265.7|97284.9|97247.4|57
1652864470000|2022-05-18 09:01:10|97287.9|97262.9|97284|97259|97288.5|97263.5|97283.3|97258.3|44
1652864480000|2022-05-18 09:01:20|97284.2|97259.2|97294.7|97269.7|97307.8|97270.6|97283.3|97256|47
1652864490000|2022-05-18 09:01:30|97293.7|97268.7|97299.5|97274.5|97303.4|97278.4|97293.7|97268.7|51
1652864500000|2022-05-18 09:01:40|97299.9|97274.9|97312.4|97262.4|97314.3|97276.8|97299.7|97260|41
1652864510000|2022-05-18 09:01:50|97310.9|97260.9|97298.4|97273.4|97315.8|97275.7|97296.8|97260.9|42
1652864520000|2022-05-18 09:02:00|97295.2|97270.2|97293.1|97268.1|97308.5|97271.3|97292.3|97254.1|38
1652864530000|2022-05-18 09:02:10|97294.2|97269.2|97304.2|97279.2|97315.8|97285.6|97293.1|97265.8|41
1652864540000|2022-05-18 09:02:20|97304.5|97279.5|97299.8|97274.8|97321.1|97282.5|97299|97262|56
1652864550000|2022-05-18 09:02:30|97299.4|97274.4|97298.7|97273.7|97300.8|97275.8|97297.3|97272.3|36
1652864560000|2022-05-18 09:02:40|97298.5|97273.5|97294.5|97269.5|97311.1|97275.6|97293|97260.5|45
1652864570000|2022-05-18 09:02:50|97294.8|97269.8|97279.5|97254.5|97295.1|97270.1|97279.5|97254.5|46
1652864580000|2022-05-18 09:03:00|97280.7|97255.7|97279.8|97254.8|97283.7|97258.7|97279.8|97254.8|34
1652864590000|2022-05-18 09:03:10|97279.9|97254.9|97362.2|97312.2|97362.2|97312.2|97279.9|97254.9|74
1652864600000|2022-05-18 09:03:20|97364.9|97314.9|97354.3|97304.3|97367.1|97322.7|97343.1|97303.7|54
1652864610000|2022-05-18 09:03:30|97354.6|97304.6|97328.8|97278.8|97355|97319.3|97310.3|97273.3|56
1652864620000|2022-05-18 09:03:40|97328.2|97278.2|97332.6|97282.6|97335.1|97297.2|97321|97277.1|53
1652864630000|2022-05-18 09:03:50|97332|97282|97332.1|97282.1|97333.3|97283.3|97330.2|97280.2|44
1652864640000|2022-05-18 09:04:00|97331.6|97281.6|97362.3|97312.3|97362.3|97312.3|97313.9|97273.5|58
1652864650000|2022-05-18 09:04:10|97364.4|97314.4|97356.9|97331.9|97370.8|97333.8|97352|97311.2|57
1652864660000|2022-05-18 09:04:20|97357|97332|97367.4|97317.4|97368.5|97334.8|97352.9|97315.2|49
1652864670000|2022-05-18 09:04:30|97367|97317|97359.3|97334.3|97379.3|97341.1|97359.3|97316.7|39
1652864680000|2022-05-18 09:04:40|97359.5|97334.5|97390.5|97340.5|97391.5|97353.5|97359.5|97325|58
1652864690000|2022-05-18 09:04:50|97390.8|97340.8|97384.2|97359.2|97390.8|97359.2|97377.3|97339.5|51
1652864700000|2022-05-18 09:05:00|97383.3|97358.3|97386.3|97361.3|97387.8|97362.8|97382.2|97357.2|52
1652864710000|2022-05-18 09:05:10|97387.8|97362.8|97381.8|97356.8|97388.1|97363.1|97378.1|97353.1|55
1652864720000|2022-05-18 09:05:20|97382.9|97357.9|97379.5|97354.5|97383.5|97358.5|97377.8|97352.8|39
1652864730000|2022-05-18 09:05:30|97380.6|97355.6|97377.5|97352.5|97382.2|97357.2|97376.7|97351.7|51
1652864740000|2022-05-18 09:05:40|97379.2|97354.2|97422.9|97372.9|97422.9|97372.9|97358.5|97326.6|59
1652864750000|2022-05-18 09:05:50|97425.2|97375.2|97411|97386|97453.2|97412.5|97409.9|97373.5|71
1652864760000|2022-05-18 09:06:00|97411.9|97386.9|97416.8|97366.8|97421.4|97387.5|97403.3|97365.3|46
1652864770000|2022-05-18 09:06:10|97416|97366|97407.4|97382.4|97418.2|97385.1|97405.7|97366|45
1652864780000|2022-05-18 09:06:20|97407.6|97382.6|97422.7|97372.7|97422.7|97383.2|97406.1|97368.1|31
1652864790000|2022-05-18 09:06:30|97425.6|97375.6|97391.5|97366.5|97425.8|97389.7|97391.5|97361.5|50
1652864800000|2022-05-18 09:06:40|97402.5|97352.5|97388.1|97363.1|97403.9|97367.5|97386.2|97352.5|50
1652864810000|2022-05-18 09:06:50|97389.7|97364.7|97391.5|97366.5|97393.2|97368.2|97382.9|97357.9|51
1652864820000|2022-05-18 09:07:00|97391.7|97366.7|97414.1|97364.1|97414.1|97376.3|97390.8|97359.2|37
1652864830000|2022-05-18 09:07:10|97401.1|97376.1|97399.8|97374.8|97404.2|97379.2|97398.3|97373.3|52
1652864840000|2022-05-18 09:07:20|97400.1|97375.1|97397.1|97372.1|97412.9|97375.1|97390.6|97361|35
1652864850000|2022-05-18 09:07:30|97397.6|97372.6|97395.6|97370.6|97398.7|97373.7|97392.5|97367.5|39
1652864860000|2022-05-18 09:07:40|97395.3|97370.3|97401.7|97376.7|97415.4|97378.7|97395.3|97365.4|56
1652864870000|2022-05-18 09:07:50|97402|97377|97397.7|97372.7|97403.7|97378.7|97394.5|97369.5|43
1652864880000|2022-05-18 09:08:00|97398.3|97373.3|97395.9|97370.9|97399.1|97374.1|97393.9|97368.9|38
1652864890000|2022-05-18 09:08:10|97395.8|97370.8|97397.9|97372.9|97398.9|97373.9|97393.6|97368.6|47
1652864900000|2022-05-18 09:08:20|97398.4|97373.4|97395.1|97370.1|97399.1|97374.1|97393.9|97368.9|52
1652864910000|2022-05-18 09:08:30|97395.3|97370.3|97390.4|97365.4|97398.1|97373.1|97388.3|97363.3|36
1652864920000|2022-05-18 09:08:40|97390.9|97365.9|97381.4|97356.4|97392.6|97367.6|97380.8|97355.8|36
1652864930000|2022-05-18 09:08:50|97381.3|97356.3|97354.9|97329.9|97384.9|97359.9|97354.9|97329.9|36
1652864940000|2022-05-18 09:09:00|97364.8|97314.8|97347.3|97322.3|97366|97326.2|97346.9|97313.7|37
1652864950000|2022-05-18 09:09:10|97348.9|97323.9|97347.1|97322.1|97350.7|97325.7|97346.3|97321.3|20
1652864960000|2022-05-18 09:09:20|97348|97323|97339.1|97314.1|97351.8|97323|97335.4|97297.4|48
1652864970000|2022-05-18 09:09:30|97339.5|97314.5|97352.9|97302.9|97353.6|97314.5|97339.5|97301.3|26
1652864980000|2022-05-18 09:09:40|97352.8|97302.8|97337.2|97312.2|97353|97312.2|97330.2|97298.5|42
1652864990000|2022-05-18 09:09:50|97350.2|97300.2|97334.4|97309.4|97352.3|97314.7|97331.6|97296.3|37
1652865000000|2022-05-18 09:10:00|97334.6|97309.6|97337.8|97312.8|97337.8|97312.8|97330.7|97305.7|52
1652865010000|2022-05-18 09:10:10|97336.8|97311.8|97334.3|97309.3|97337|97312|97330.8|97305.8|43
1652865020000|2022-05-18 09:10:20|97333.7|97308.7|97313.8|97288.8|97339.6|97309.3|97313.8|97279.6|57
1652865030000|2022-05-18 09:10:30|97314.9|97289.9|97332.1|97282.1|97333|97297.7|97311.3|97274.3|45
1652865040000|2022-05-18 09:10:40|97332.4|97282.4|97322.3|97297.3|97339.5|97299.6|97315|97282.4|49
1652865050000|2022-05-18 09:10:50|97322.4|97297.4|97313.1|97288.1|97330.3|97297.6|97312.9|97275.7|55
1652865060000|2022-05-18 09:11:00|97314.6|97289.6|97300.3|97275.3|97315.2|97290.2|97300.3|97275.3|53
1652865070000|2022-05-18 09:11:10|97300.4|97275.4|97308.8|97283.8|97311.2|97286.2|97294.5|97256.6|46
1652865080000|2022-05-18 09:11:20|97308.6|97283.6|97303.8|97278.8|97320.5|97283.6|97301.2|97264.7|44
1652865090000|2022-05-18 09:11:30|97303.3|97278.3|97305.4|97280.4|97305.6|97280.6|97302.7|97277.7|28
1652865100000|2022-05-18 09:11:40|97305.5|97280.5|97314.7|97289.7|97316|97291|97304.2|97279.2|35
1652865110000|2022-05-18 09:11:50|97313.8|97288.8|97325.1|97275.1|97325.9|97289.1|97310.9|97272.9|25
1652865120000|2022-05-18 09:12:00|97325|97275|97309.5|97284.5|97325|97284.5|97305.2|97270.2|36
1652865130000|2022-05-18 09:12:10|97312|97287|97316.3|97291.3|97317.4|97292.4|97312|97287|40
1652865140000|2022-05-18 09:12:20|97316.5|97291.5|97311.2|97286.2|97316.5|97291.5|97310.8|97285.8|30
1652865150000|2022-05-18 09:12:30|97310.6|97285.6|97302.4|97277.4|97324.9|97286.5|97301.7|97266.8|40
1652865160000|2022-05-18 09:12:40|97302|97277|97301.5|97276.5|97303|97278|97299.8|97274.8|39
1652865170000|2022-05-18 09:12:50|97301.8|97276.8|97301|97276|97304.7|97279.7|97300.5|97275.5|42
1652865180000|2022-05-18 09:13:00|97300.8|97275.8|97313.3|97288.3|97313.3|97288.3|97294.1|97269.1|56
1652865190000|2022-05-18 09:13:10|97314.7|97289.7|97322.4|97297.4|97331.8|97300.3|97313|97281.8|62
1652865200000|2022-05-18 09:13:20|97322.5|97297.5|97320.3|97295.3|97323.6|97298.6|97319.6|97294.6|44
1652865210000|2022-05-18 09:13:30|97320.1|97295.1|97322.2|97297.2|97324.1|97299.1|97319.3|97294.3|34
1652865220000|2022-05-18 09:13:40|97322.3|97297.3|97314.9|97289.9|97329.3|97297.3|97311.9|97279|51
1652865230000|2022-05-18 09:13:50|97315.1|97290.1|97273.4|97248.4|97316.6|97291.6|97270|97233.4|53
1652865240000|2022-05-18 09:14:00|97273.8|97248.8|97265.3|97240.3|97280.9|97248.8|97260.5|97222.6|54
1652865250000|2022-05-18 09:14:10|97264|97239|97265|97240|97269.4|97241.4|97252.8|97218.2|61
1652865260000|2022-05-18 09:14:20|97264.2|97239.2|97265.5|97240.5|97268.3|97243.3|97264.2|97239.2|33
1652865270000|2022-05-18 09:14:30|97265.8|97240.8|97254|97204|97266.4|97241.4|97248.5|97204|40
1652865280000|2022-05-18 09:14:40|97254.9|97204.9|97244.3|97219.3|97257.1|97221.6|97242.2|97204.9|47
1652865290000|2022-05-18 09:14:50|97244.6|97219.6|97248.7|97223.7|97251.2|97226.2|97244.6|97219.6|34
1652865300000|2022-05-18 09:15:00|97248.9|97223.9|97264.4|97239.4|97273.5|97239.5|97247.3|97212.9|48
1652865310000|2022-05-18 09:15:10|97264|97239|97273.8|97248.8|97283.2|97250.6|97260|97232.3|56
1652865320000|2022-05-18 09:15:20|97274.1|97249.1|97265|97240|97274.3|97249.3|97262.4|97237.4|63
1652865330000|2022-05-18 09:15:30|97264.6|97239.6|97262.4|97237.4|97273.8|97248.8|97261.5|97236.5|63
1652865340000|2022-05-18 09:15:40|97261.7|97236.7|97254.4|97229.4|97266.6|97237.1|97253.1|97213.8|46
1652865350000|2022-05-18 09:15:50|97253.6|97228.6|97250.6|97225.6|97253.8|97228.8|97248.5|97223.5|36
1652865360000|2022-05-18 09:16:00|97250.7|97225.7|97248.5|97223.5|97253.2|97228.2|97246.6|97221.6|53
1652865370000|2022-05-18 09:16:10|97248.4|97223.4|97248.7|97223.7|97249.3|97224.3|97246.1|97221.1|27
1652865380000|2022-05-18 09:16:20|97250|97225|97253.3|97228.3|97253.6|97228.6|97248.9|97223.9|39
1652865390000|2022-05-18 09:16:30|97253.2|97228.2|97252|97227|97259.8|97234.8|97251.2|97226.2|42
1652865400000|2022-05-18 09:16:40|97251.7|97226.7|97257.8|97232.8|97258.3|97233.3|97250.9|97225.9|45
1652865410000|2022-05-18 09:16:50|97258.1|97233.1|97273.9|97248.9|97281.6|97250.5|97257.4|97227.1|59
1652865420000|2022-05-18 09:17:00|97274.5|97249.5|97269.6|97244.6|97274.5|97249.5|97268.6|97243.6|55
1652865430000|2022-05-18 09:17:10|97268.9|97243.9|97276.8|97251.8|97281.6|97256.6|97266.1|97241.1|41
1652865440000|2022-05-18 09:17:20|97277.3|97252.3|97283.9|97258.9|97283.9|97258.9|97275.9|97250.9|37
1652865450000|2022-05-18 09:17:30|97283.2|97258.2|97283.5|97258.5|97298.4|97259|97281|97245.3|43
1652865460000|2022-05-18 09:17:40|97283.3|97258.3|97298.8|97248.8|97299.7|97264.7|97282.3|97248.3|31
1652865470000|2022-05-18 09:17:50|97298.7|97248.7|97271.5|97246.5|97298.7|97262|97271.5|97246.5|44
1652865480000|2022-05-18 09:18:00|97272.4|97247.4|97281.5|97231.5|97282|97250.7|97267.5|97231.2|40
1652865490000|2022-05-18 09:18:10|97281.4|97231.4|97251|97226|97281.4|97243.2|97250.2|97225.2|53
1652865500000|2022-05-18 09:18:20|97249|97224|97258.2|97233.2|97260.2|97233.5|97245.5|97210.2|57
1652865510000|2022-05-18 09:18:30|97258.4|97233.4|97305.2|97280.2|97319.1|97280.5|97258|97233|59
1652865520000|2022-05-18 09:18:40|97305|97280|97306|97281|97330.9|97290.9|97304.4|97271.7|46
1652865530000|2022-05-18 09:18:50|97305.8|97280.8|97312|97287|97313.3|97288.3|97305.4|97280.4|39
1652865540000|2022-05-18 09:19:00|97311.8|97286.8|97307.8|97282.8|97315|97290|97307.6|97282.6|43
1652865550000|2022-05-18 09:19:10|97307.6|97282.6|97308.3|97283.3|97308.9|97283.9|97305|97280|29
1652865560000|2022-05-18 09:19:20|97307.9|97282.9|97307.1|97282.1|97320.3|97284.6|97305.4|97270.3|31
1652865570000|2022-05-18 09:19:30|97307.5|97282.5|97300.1|97275.1|97308.5|97283.5|97300.1|97275.1|44
1652865580000|2022-05-18 09:19:40|97299.9|97274.9|97317.9|97267.9|97317.9|97282.7|97298.1|97261.3|37
1652865590000|2022-05-18 09:19:50|97319|97269|97313.5|97263.5|97319|97283.5|97302|97262.9|38
1652865600000|2022-05-18 09:20:00|97313.6|97263.6|97306.5|97256.5|97314.2|97274.8|97292.5|97256.5|44
1652865610000|2022-05-18 09:20:10|97307.6|97257.6|97298|97273|97312|97276.5|97295.7|97257.6|36
1652865620000|2022-05-18 09:20:20|97298.1|97273.1|97304.7|97254.7|97305.1|97274.4|97289.6|97253.2|32
1652865630000|2022-05-18 09:20:30|97305.6|97255.6|97289.1|97264.1|97305.6|97266.6|97288.2|97255.4|31
1652865640000|2022-05-18 09:20:40|97288.8|97263.8|97280.1|97230.1|97290.9|97264.4|97267.6|97229.4|44
1652865650000|2022-05-18 09:20:50|97266.9|97241.9|97261.7|97236.7|97268.1|97243.1|97260.9|97235.9|40
1652865660000|2022-05-18 09:21:00|97261.6|97236.6|97241|97216|97274.5|97236.7|97228.5|97190.2|55
1652865670000|2022-05-18 09:21:10|97239.4|97214.4|97240.1|97215.1|97253.5|97217|97239.1|97201|36
1652865680000|2022-05-18 09:21:20|97238|97213|97232.8|97207.8|97248.4|97213|97232|97194.3|44
1652865690000|2022-05-18 09:21:30|97232.9|97207.9|97234.1|97209.1|97235|97210|97232|97207|33
1652865700000|2022-05-18 09:21:40|97234.2|97209.2|97234.3|97209.3|97234.3|97209.3|97232.7|97207.7|23
1652865710000|2022-05-18 09:21:50|97233.6|97208.6|97225.4|97200.4|97233.6|97208.6|97224.3|97199.3|41
1652865720000|2022-05-18 09:22:00|97225.5|97200.5|97215.6|97190.6|97225.6|97200.6|97214.6|97189.6|43
1652865730000|2022-05-18 09:22:10|97216|97191|97217|97192|97217|97192|97208.6|97183.6|37
1652865740000|2022-05-18 09:22:20|97217.8|97192.8|97215.2|97190.2|97218.3|97193.3|97214.5|97189.5|27
1652865750000|2022-05-18 09:22:30|97215|97190|97209.4|97184.4|97228.2|97194.2|97209.2|97176.3|47
1652865760000|2022-05-18 09:22:40|97211.5|97186.5|97216.1|97191.1|97229|97191.2|97209.3|97177.4|49
1652865770000|2022-05-18 09:22:50|97216.5|97191.5|97224.3|97199.3|97225.6|97200.6|97216.5|97191.5|37
1652865780000|2022-05-18 09:23:00|97222.3|97197.3|97227.3|97202.3|97227.5|97202.5|97222.3|97197.3|28
1652865790000|2022-05-18 09:23:10|97226.4|97201.4|97224.3|97199.3|97226.8|97201.8|97223|97198|25
1652865800000|2022-05-18 09:23:20|97224.5|97199.5|97221.8|97196.8|97234.2|97199.5|97218.5|97183.6|47
1652865810000|2022-05-18 09:23:30|97221.2|97196.2|97203.5|97178.5|97222.1|97197.1|97202.9|97177.9|59
1652865820000|2022-05-18 09:23:40|97204|97179|97194.8|97169.8|97206.7|97179|97183.4|97146.6|57
1652865830000|2022-05-18 09:23:50|97191.7|97166.7|97203.7|97153.7|97203.7|97171.7|97187.1|97149.1|44
1652865840000|2022-05-18 09:24:00|97204.3|97154.3|97203.3|97153.3|97209.5|97171|97190.8|97151.8|37
1652865850000|2022-05-18 09:24:10|97192.8|97167.8|97190|97165|97205.1|97168.4|97189.9|97154.2|32
1652865860000|2022-05-18 09:24:20|97190.2|97165.2|97207.8|97157.8|97208.6|97170.3|97190.2|97157.2|27
1652865870000|2022-05-18 09:24:30|97207.9|97157.9|97213.6|97163.6|97214.3|97171.3|97196.3|97157.2|28
1652865880000|2022-05-18 09:24:40|97213.4|97163.4|97206.7|97181.7|97221.4|97183.6|97205.7|97163.1|32
1652865890000|2022-05-18 09:24:50|97206.8|97181.8|97213.6|97188.6|97214|97189|97206.7|97181.7|41
1652865900000|2022-05-18 09:25:00|97214.1|97189.1|97218.1|97193.1|97230.3|97194.6|97209.9|97177.8|41
1652865910000|2022-05-18 09:25:10|97218.6|97193.6|97231.9|97206.9|97233.6|97208.6|97218.6|97193.6|54
1652865920000|2022-05-18 09:25:20|97234.1|97209.1|97243.2|97218.2|97255.3|97219.2|97233.4|97205.3|51
1652865930000|2022-05-18 09:25:30|97243.5|97218.5|97234.4|97209.4|97244|97219|97232.6|97207.6|43
1652865940000|2022-05-18 09:25:40|97235|97210|97235.4|97210.4|97253.2|97215.2|97232.2|97200.3|43
1652865950000|2022-05-18 09:25:50|97234.6|97209.6|97234.1|97209.1|97236.6|97211.6|97230.2|97205.2|38
1652865960000|2022-05-18 09:26:00|97234.2|97209.2|97239.6|97189.6|97240.9|97209.9|97225.3|97187.3|37
1652865970000|2022-05-18 09:26:10|97224.8|97199.8|97200.1|97150.1|97224.8|97199.8|97190.4|97150.1|63
1652865980000|2022-05-18 09:26:20|97199.9|97149.9|97213.5|97163.5|97215.2|97173.3|97182.6|97140.1|55
1652865990000|2022-05-18 09:26:30|97214.2|97164.2|97203.3|97178.3|97216.1|97180.4|97201.8|97161.8|51
1652866000000|2022-05-18 09:26:40|97204.6|97179.6|97202.9|97177.9|97216.3|97179.7|97201.2|97163.7|36
1652866010000|2022-05-18 09:26:50|97203.1|97178.1|97225.9|97175.9|97233.8|97189.4|97201.6|97170.9|40
1652866020000|2022-05-18 09:27:00|97224.8|97174.8|97221.9|97171.9|97228.8|97191.3|97214.4|97169.8|52
1652866030000|2022-05-18 09:27:10|97222.4|97172.4|97208.6|97183.6|97223.4|97187.3|97202.1|97169.5|54
1652866040000|2022-05-18 09:27:20|97209.4|97184.4|97207.4|97182.4|97209.4|97184.4|97203.8|97178.8|44
1652866050000|2022-05-18 09:27:30|97207.7|97182.7|97200.6|97175.6|97216.4|97182.8|97199.1|97164.1|45
1652866060000|2022-05-18 09:27:40|97200.4|97175.4|97213.1|97163.1|97214.3|97176.7|97200.4|97162.7|44
1652866070000|2022-05-18 09:27:50|97213.6|97163.6|97184.3|97159.3|97213.7|97171.7|97184.3|97149.6|49
1652866080000|2022-05-18 09:28:00|97182.6|97157.6|97185.3|97160.3|97195.1|97160.9|97181.5|97145.1|36
1652866090000|2022-05-18 09:28:10|97185.6|97160.6|97174.8|97149.8|97185.6|97160.6|97174|97149|38
1652866100000|2022-05-18 09:28:20|97176.3|97151.3|97196.8|97146.8|97196.8|97160.9|97175|97146.4|41
1652866110000|2022-05-18 09:28:30|97196.5|97146.5|97187.3|97162.3|97196.5|97162.7|97183.2|97146|39
1652866120000|2022-05-18 09:28:40|97187.4|97162.4|97209|97159|97209|97171.5|97187.2|97156.9|28
1652866130000|2022-05-18 09:28:50|97207|97157|97200.2|97175.2|97207.8|97176.8|97193.7|97156.7|46
1652866140000|2022-05-18 09:29:00|97201.3|97176.3|97249.6|97199.6|97261.3|97221.5|97201.3|97171|60
1652866150000|2022-05-18 09:29:10|97248.8|97198.8|97220.4|97170.4|97250.4|97212.2|97217.6|97167.6|67
1652866160000|2022-05-18 09:29:20|97215|97165|97203.8|97178.8|97222.7|97183.7|97202.2|97163.4|54
1652866170000|2022-05-18 09:29:30|97204.4|97179.4|97211.7|97186.7|97231.3|97201.2|97204.4|97167.5|65
1652866180000|2022-05-18 09:29:40|97209.2|97184.2|97201.4|97176.4|97219.6|97185.8|97197.3|97163.6|49
1652866190000|2022-05-18 09:29:50|97201.2|97176.2|97221.5|97171.5|97222.2|97178|97200.2|97163.4|53
1652866200000|2022-05-18 09:30:00|97212.7|97187.7|97236.2|97186.2|97237.6|97200|97212.7|97172.7|52
1652866210000|2022-05-18 09:30:10|97236|97186|97226.8|97176.8|97236|97200.6|97215.8|97175|35
1652866220000|2022-05-18 09:30:20|97227.3|97177.3|97216.4|97166.4|97228.7|97184.5|97208.9|97166|30
1652866230000|2022-05-18 09:30:30|97217|97167|97227.5|97177.5|97227.5|97190.3|97208.6|97166|37
1652866240000|2022-05-18 09:30:40|97228.5|97178.5|97215.9|97190.9|97228.5|97192.4|97214.3|97177.7|32
1652866250000|2022-05-18 09:30:50|97216.2|97191.2|97216.9|97191.9|97218.1|97193.1|97214.4|97189.4|32
1652866260000|2022-05-18 09:31:00|97216.5|97191.5|97215.3|97190.3|97218.8|97193.8|97212|97187|45
1652866270000|2022-05-18 09:31:10|97215.5|97190.5|97224.2|97199.2|97234.9|97200.3|97215.3|97184.1|39
1652866280000|2022-05-18 09:31:20|97225.2|97200.2|97223|97173|97230.3|97200.2|97209.9|97172.7|32
1652866290000|2022-05-18 09:31:30|97210.6|97185.6|97207.2|97182.2|97222.3|97185.6|97204|97170.5|37
1652866300000|2022-05-18 09:31:40|97207.8|97182.8|97206.8|97181.8|97222.7|97184.3|97206|97167.7|41
1652866310000|2022-05-18 09:31:50|97206.5|97181.5|97210.1|97185.1|97210.1|97185.1|97206.1|97181.1|39
1652866320000|2022-05-18 09:32:00|97209.8|97184.8|97208.4|97183.4|97210.3|97185.3|97203|97178|46
1652866330000|2022-05-18 09:32:10|97207.1|97182.1|97214.2|97189.2|97214.2|97189.2|97202.9|97177.9|42
1652866340000|2022-05-18 09:32:20|97213|97188|97220.2|97170.2|97222.9|97188.2|97207.2|97170.1|31
1652866350000|2022-05-18 09:32:30|97220.8|97170.8|97207.4|97182.4|97220.8|97183.3|97207.2|97170.8|16
1652866360000|2022-05-18 09:32:40|97207.5|97182.5|97202.2|97177.2|97221.8|97182.7|97201.5|97165.6|27
1652866370000|2022-05-18 09:32:50|97202.7|97177.7|97178.5|97153.5|97211.3|97179.3|97174.8|97138.8|53
1652866380000|2022-05-18 09:33:00|97178.8|97153.8|97178|97153|97191.5|97156.6|97176.9|97140.6|47
1652866390000|2022-05-18 09:33:10|97178.5|97153.5|97173.2|97148.2|97197.5|97161.3|97172.8|97147.4|47
1652866400000|2022-05-18 09:33:20|97173.9|97148.9|97178|97153|97195.3|97158.1|97172.6|97131.8|57
1652866410000|2022-05-18 09:33:30|97179|97154|97166.5|97141.5|97179|97154|97162.9|97137.9|48
1652866420000|2022-05-18 09:33:40|97163.7|97138.7|97169.5|97144.5|97169.9|97144.9|97163.7|97138.7|37
1652866430000|2022-05-18 09:33:50|97169.6|97144.6|97169.3|97144.3|97173|97148|97167.8|97142.8|41
1652866440000|2022-05-18 09:34:00|97166.6|97141.6|97169.8|97144.8|97172.8|97147.8|97166.6|97141.6|47
1652866450000|2022-05-18 09:34:10|97170.3|97145.3|97168.2|97143.2|97170.7|97145.7|97163.7|97138.7|50
1652866460000|2022-05-18 09:34:20|97168.7|97143.7|97189.5|97139.5|97189.5|97152.9|97168.7|97139.5|25
1652866470000|2022-05-18 09:34:30|97189.6|97139.6|97187.3|97137.3|97193.8|97156.5|97174|97137|45
1652866480000|2022-05-18 09:34:40|97188.9|97138.9|97175.6|97150.6|97189.1|97153.3|97172|97138.9|37
1652866490000|2022-05-18 09:34:50|97174.9|97149.9|97170|97145|97177|97152|97170|97145|29
1652866500000|2022-05-18 09:35:00|97170.4|97145.4|97166.3|97141.3|97170.5|97145.5|97164|97139|39
1652866510000|2022-05-18 09:35:10|97167|97142|97162.9|97137.9|97168.4|97143.4|97162.4|97137.4|34
1652866520000|2022-05-18 09:35:20|97163.9|97138.9|97162.3|97137.3|97164|97139|97161.6|97136.6|28
1652866530000|2022-05-18 09:35:30|97162.2|97137.2|97164.8|97139.8|97166.5|97141.5|97159.7|97134.7|46
1652866540000|2022-05-18 09:35:40|97164.7|97139.7|97152.2|97127.2|97166.8|97141.8|97148.6|97123.6|42
1652866550000|2022-05-18 09:35:50|97152.5|97127.5|97152.7|97127.7|97164.7|97130.7|97150.2|97113.5|35
1652866560000|2022-05-18 09:36:00|97151.5|97126.5|97154.9|97129.9|97158.8|97133.8|97147|97122|49
1652866570000|2022-05-18 09:36:10|97152.9|97127.9|97148.1|97123.1|97153.7|97128.7|97145.6|97120.6|48
1652866580000|2022-05-18 09:36:20|97148.2|97123.2|97154.8|97129.8|97162|97137|97148.2|97123.2|54
1652866590000|2022-05-18 09:36:30|97155.1|97130.1|97141.5|97116.5|97184.5|97146.2|97141.5|97116.5|51
1652866600000|2022-05-18 09:36:40|97140.8|97115.8|97147.3|97122.3|97158|97123.3|97140.8|97103.4|45
1652866610000|2022-05-18 09:36:50|97146.7|97121.7|97146.4|97121.4|97164.7|97126.3|97142.7|97109.6|48
1652866620000|2022-05-18 09:37:00|97157.1|97107.1|97160.1|97110.1|97161.6|97122.1|97135.8|97097.4|53
1652866630000|2022-05-18 09:37:10|97161.4|97111.4|97130.5|97080.5|97161.8|97129.9|97128.2|97078.2|49
1652866640000|2022-05-18 09:37:20|97133.5|97083.5|97115.8|97065.8|97137.3|97087.3|97101.7|97064|65
1652866650000|2022-05-18 09:37:30|97115.9|97065.9|97114|97064|97117|97077.3|97098.3|97062.1|49
1652866660000|2022-05-18 09:37:40|97108.7|97058.7|97107.3|97057.3|97113.7|97071|97096|97055.7|56
1652866670000|2022-05-18 09:37:50|97106.8|97056.8|97105.9|97055.9|97107.7|97067.8|97091.8|97054.1|49
1652866680000|2022-05-18 09:38:00|97106.1|97056.1|97098.8|97048.8|97106.1|97058.9|97078|97042.5|52
1652866690000|2022-05-18 09:38:10|97099.7|97049.7|97069.9|97044.9|97099.7|97059.2|97064.8|97031.8|62
1652866700000|2022-05-18 09:38:20|97083.6|97033.6|97084.5|97034.5|97086.9|97049.3|97073|97033.6|36
1652866710000|2022-05-18 09:38:30|97084.6|97034.6|97083.8|97033.8|97085.3|97035.3|97081.3|97031.3|17
1652866720000|2022-05-18 09:38:40|97084.7|97034.7|97087.4|97062.4|97103.4|97066.4|97074.1|97033.5|50
1652866730000|2022-05-18 09:38:50|97088.3|97063.3|97119.4|97069.4|97119.7|97080|97088.3|97051.1|47
1652866740000|2022-05-18 09:39:00|97118.8|97068.8|97107.8|97082.8|97119.1|97083|97104.9|97067.5|36
1652866750000|2022-05-18 09:39:10|97106.4|97081.4|97113.8|97063.8|97115.6|97085.5|97104.1|97063.7|48
1652866760000|2022-05-18 09:39:20|97114.8|97064.8|97097.6|97072.6|97114.8|97076.1|97095.7|97063.3|32
1652866770000|2022-05-18 09:39:30|97096.4|97071.4|97089.7|97064.7|97099.8|97071.6|97085.8|97048.2|44
1652866780000|2022-05-18 09:39:40|97090.1|97065.1|97113.6|97063.6|97113.6|97074.7|97088.6|97052.2|37
1652866790000|2022-05-18 09:39:50|97113.9|97063.9|97107.7|97082.7|97114.1|97082.9|97102.7|97063.5|42
1652866800000|2022-05-18 09:40:00|97108.1|97083.1|97106.1|97081.1|97108.7|97083.7|97105.8|97080.8|33
1652866810000|2022-05-18 09:40:10|97106.4|97081.4|97108.3|97083.3|97111.2|97086.2|97106.3|97081.3|35
1652866820000|2022-05-18 09:40:20|97108.5|97083.5|97114.1|97064.1|97117.1|97086|97102.5|97063.3|42
1652866830000|2022-05-18 09:40:30|97114.9|97064.9|97098.5|97073.5|97115|97079.3|97097|97060.1|37
1652866840000|2022-05-18 09:40:40|97098.6|97073.6|97098.5|97073.5|97099|97074|97098.5|97073.5|16
1652866850000|2022-05-18 09:40:50|97098.4|97073.4|97100.5|97075.5|97104.7|97079.7|97098.4|97073.4|40
1652866860000|2022-05-18 09:41:00|97101|97076|97096.6|97071.6|97101|97076|97095.8|97070.8|30
1652866870000|2022-05-18 09:41:10|97092.5|97067.5|97099.7|97074.7|97100.2|97075.2|97092.5|97067.5|41
1652866880000|2022-05-18 09:41:20|97100|97075|97086.5|97061.5|97103|97075|97080.9|97046.3|51
1652866890000|2022-05-18 09:41:30|97086.4|97061.4|97085.7|97060.7|97086.7|97061.7|97082.6|97057.6|37
1652866900000|2022-05-18 09:41:40|97085.8|97060.8|97099.9|97049.9|97100.7|97061.6|97077.3|97049.7|44
1652866910000|2022-05-18 09:41:50|97100|97050|97087.1|97062.1|97100|97064.8|97085.7|97050|36
1652866920000|2022-05-18 09:42:00|97087.2|97062.2|97086.3|97061.3|97087.6|97062.6|97084.5|97059.5|48
1652866930000|2022-05-18 09:42:10|97086.4|97061.4|97085.4|97060.4|97087.6|97062.6|97082.3|97057.3|41
1652866940000|2022-05-18 09:42:20|97085.1|97060.1|97091.1|97066.1|97091.4|97066.4|97085.1|97060.1|27
1652866950000|2022-05-18 09:42:30|97091|97066|97085.3|97060.3|97091.4|97066.4|97084.3|97059.3|18
1652866960000|2022-05-18 09:42:40|97087.3|97062.3|97083.5|97058.5|97098.8|97062.3|97082.2|97048.1|36
1652866970000|2022-05-18 09:42:50|97083.6|97058.6|97082.9|97057.9|97084.2|97059.2|97080.8|97055.8|40
1652866980000|2022-05-18 09:43:00|97082.3|97057.3|97079.3|97054.3|97092.7|97058.6|97077.3|97040.9|42
1652866990000|2022-05-18 09:43:10|97079|97054|97085.4|97060.4|97099.6|97061.5|97079|97046.8|51
1652867000000|2022-05-18 09:43:20|97085.3|97060.3|97099.6|97049.6|97099.9|97060.9|97078.1|97040.2|49
1652867010000|2022-05-18 09:43:30|97099.5|97049.5|97081.7|97056.7|97099.5|97061.4|97075.9|97048.9|45
1652867020000|2022-05-18 09:43:40|97082|97057|97084.3|97059.3|97085.4|97060.4|97080.1|97055.1|41
1652867030000|2022-05-18 09:43:50|97084.4|97059.4|97083.7|97058.7|97098.2|97060|97083.7|97046.6|21
1652867040000|2022-05-18 09:44:00|97083.9|97058.9|97085.6|97060.6|97085.6|97060.6|97083|97058|33
1652867050000|2022-05-18 09:44:10|97085.8|97060.8|97081.8|97056.8|97094.2|97061.2|97078.8|97042.1|51
1652867060000|2022-05-18 09:44:20|97082.2|97057.2|97080|97055|97083.3|97058.3|97079.1|97054.1|46
1652867070000|2022-05-18 09:44:30|97080.1|97055.1|97081.6|97056.6|97082.1|97057.1|97078.6|97053.6|28
1652867080000|2022-05-18 09:44:40|97081.5|97056.5|97082.7|97057.7|97083.5|97058.5|97077.6|97052.6|44
1652867090000|2022-05-18 09:44:50|97082.4|97057.4|97097.4|97072.4|97108.8|97072.4|97082.4|97053|36
1652867100000|2022-05-18 09:45:00|97095.8|97070.8|97151.7|97101.7|97156.2|97106.2|97095.3|97070.3|65
1652867110000|2022-05-18 09:45:10|97151.3|97101.3|97155.4|97105.4|97155.6|97105.6|97151.3|97101.3|40
1652867120000|2022-05-18 09:45:20|97155.6|97105.6|97158.7|97108.7|97161.7|97111.7|97152.8|97102.8|43
1652867130000|2022-05-18 09:45:30|97158|97108|97146.8|97121.8|97160|97121.8|97146.8|97107.7|35
1652867140000|2022-05-18 09:45:40|97147|97122|97158.4|97108.4|97162.2|97122.2|97146.7|97108.1|30
1652867150000|2022-05-18 09:45:50|97146.5|97121.5|97160.1|97110.1|97160.7|97121.9|97144.2|97107.3|27
1652867160000|2022-05-18 09:46:00|97160.5|97110.5|97142.4|97117.4|97160.5|97117.9|97142|97103.1|28
1652867170000|2022-05-18 09:46:10|97142.2|97117.2|97141.1|97116.1|97142.2|97117.2|97140.8|97115.8|26
1652867180000|2022-05-18 09:46:20|97140.9|97115.9|97131|97106|97148.5|97116.8|97129.8|97095.6|28
1652867190000|2022-05-18 09:46:30|97129.2|97104.2|97140.6|97090.6|97142.1|97106|97120.9|97082.9|51
1652867200000|2022-05-18 09:46:40|97141|97091|97130.3|97105.3|97145.9|97108.7|97129.2|97090.8|39
1652867210000|2022-05-18 09:46:50|97130.2|97105.2|97124.8|97099.8|97142.3|97105.8|97124.5|97091.6|42
1652867220000|2022-05-18 09:47:00|97123.6|97098.6|97125.9|97100.9|97144.8|97106.6|97123.6|97094.8|34
1652867230000|2022-05-18 09:47:10|97126|97101|97139.9|97089.9|97140.1|97102.3|97120.3|97085.9|38
1652867240000|2022-05-18 09:47:20|97139.6|97089.6|97130.4|97105.4|97144.9|97106.9|97126.9|97088.5|39
1652867250000|2022-05-18 09:47:30|97130.1|97105.1|97122.2|97097.2|97139.5|97105.6|97120.6|97088.4|31
1652867260000|2022-05-18 09:47:40|97122.8|97097.8|97118.8|97093.8|97122.8|97097.8|97116.9|97091.9|36
1652867270000|2022-05-18 09:47:50|97120.6|97095.6|97122.9|97097.9|97140.4|97104.8|97120.6|97090.4|40
1652867280000|2022-05-18 09:48:00|97122.2|97097.2|97126.5|97101.5|97130.4|97105.4|97121.6|97096.6|53
1652867290000|2022-05-18 09:48:10|97126.6|97101.6|97123.3|97098.3|97127.3|97102.3|97123.3|97098.3|30
1652867300000|2022-05-18 09:48:20|97124|97099|97121.4|97096.4|97124.3|97099.3|97121|97096|38
1652867310000|2022-05-18 09:48:30|97120.5|97095.5|97122.7|97097.7|97131.6|97098.6|97117.4|97080.9|47
1652867320000|2022-05-18 09:48:40|97123.3|97098.3|97123.6|97098.6|97138.1|97102.5|97122.6|97086.2|37
1652867330000|2022-05-18 09:48:50|97123.9|97098.9|97128.1|97103.1|97142.4|97106.3|97123.9|97085.2|42
1652867340000|2022-05-18 09:49:00|97128.7|97103.7|97134.4|97109.4|97148.5|97110.3|97128.1|97094.9|42
1652867350000|2022-05-18 09:49:10|97134|97109|97136.2|97111.2|97146.7|97112.5|97134|97096.7|23
1652867360000|2022-05-18 09:49:20|97136.5|97111.5|97130.3|97105.3|97145.1|97111.9|97130.3|97094.8|37
1652867370000|2022-05-18 09:49:30|97130.4|97105.4|97145.8|97095.8|97146.1|97108.7|97130|97093.1|34
1652867380000|2022-05-18 09:49:40|97146|97096|97122.8|97097.8|97146|97111.7|97122.5|97085.7|48
1652867390000|2022-05-18 09:49:50|97122.7|97097.7|97111.3|97086.3|97131.2|97098.2|97111.2|97073.9|55
1652867400000|2022-05-18 09:50:00|97111.6|97086.6|97119.9|97094.9|97122.3|97097.3|97110.8|97085.8|41
1652867410000|2022-05-18 09:50:10|97119.7|97094.7|97127.6|97102.6|97127.6|97102.6|97119.7|97094.7|50
1652867420000|2022-05-18 09:50:20|97127|97102|97131.3|97106.3|97133.4|97108.4|97126.4|97101.4|35
1652867430000|2022-05-18 09:50:30|97131.4|97106.4|97120.2|97095.2|97137.4|97106.7|97120.2|97086.5|37
1652867440000|2022-05-18 09:50:40|97120.5|97095.5|97124.7|97099.7|97124.7|97099.7|97120.5|97095.5|21
1652867450000|2022-05-18 09:50:50|97124.9|97099.9|97124.2|97099.2|97124.9|97099.9|97120.4|97095.4|40
1652867460000|2022-05-18 09:51:00|97124.5|97099.5|97131.9|97106.9|97144.4|97107.8|97123.6|97093.3|34
1652867470000|2022-05-18 09:51:10|97131.3|97106.3|97127.6|97102.6|97131.6|97106.6|97127.1|97102.1|20
1652867480000|2022-05-18 09:51:20|97127.5|97102.5|97126.8|97101.8|97127.7|97102.7|97125.1|97100.1|29
1652867490000|2022-05-18 09:51:30|97127|97102|97133|97108|97133.1|97108.1|97126.9|97101.9|31
1652867500000|2022-05-18 09:51:40|97132.8|97107.8|97131.6|97106.6|97133|97108|97129|97104|42
1652867510000|2022-05-18 09:51:50|97131.2|97106.2|97132.1|97107.1|97136.8|97111.8|97131|97106|32
1652867520000|2022-05-18 09:52:00|97132|97107|97136.2|97111.2|97136.2|97111.2|97131.9|97106.9|33
1652867530000|2022-05-18 09:52:10|97136.1|97111.1|97139.4|97114.4|97139.4|97114.4|97133.7|97108.7|37
1652867540000|2022-05-18 09:52:20|97139.3|97114.3|97138.9|97113.9|97141|97116|97138.8|97113.8|28
1652867550000|2022-05-18 09:52:30|97139.1|97114.1|97130.4|97105.4|97139.2|97114.2|97130.4|97105.4|35
1652867560000|2022-05-18 09:52:40|97131.5|97106.5|97138.7|97113.7|97138.7|97113.7|97131.5|97106.5|45
1652867570000|2022-05-18 09:52:50|97149.3|97099.3|97134.7|97109.7|97149.3|97112.9|97133.7|97096.1|35
1652867580000|2022-05-18 09:53:00|97134.6|97109.6|97143.4|97118.4|97145.5|97120.5|97134.5|97109.5|40
1652867590000|2022-05-18 09:53:10|97143.3|97118.3|97142.9|97117.9|97153.6|97118.3|97137.5|97100|31
1652867600000|2022-05-18 09:53:20|97143.3|97118.3|97136.9|97111.9|97146.7|97121.7|97135.4|97110.4|43
1652867610000|2022-05-18 09:53:30|97137.1|97112.1|97140.7|97115.7|97140.7|97115.7|97136.1|97111.1|38
1652867620000|2022-05-18 09:53:40|97140.6|97115.6|97144.6|97119.6|97146|97121|97139.6|97114.6|39
1652867630000|2022-05-18 09:53:50|97144.3|97119.3|97145.8|97120.8|97146.3|97121.3|97144.3|97119.3|38
1652867640000|2022-05-18 09:54:00|97145.6|97120.6|97222.4|97172.4|97224|97174|97145.6|97120.6|57
1652867650000|2022-05-18 09:54:10|97220.9|97170.9|97220.9|97170.9|97226.4|97176.4|97219.1|97169.1|48
1652867660000|2022-05-18 09:54:20|97221.2|97171.2|97191.1|97166.1|97221.2|97171.2|97189.6|97151.2|61
1652867670000|2022-05-18 09:54:30|97190.9|97165.9|97191|97166|97192.5|97167.5|97190.4|97165.4|38
1652867680000|2022-05-18 09:54:40|97190.9|97165.9|97186.6|97161.6|97191.3|97166.3|97183.6|97158.6|32
1652867690000|2022-05-18 09:54:50|97186|97161|97183.5|97158.5|97186.6|97161.6|97177.7|97152.7|51
1652867700000|2022-05-18 09:55:00|97183.2|97158.2|97186.9|97161.9|97186.9|97161.9|97179.8|97154.8|51
1652867710000|2022-05-18 09:55:10|97187.7|97162.7|97210.3|97185.3|97226.2|97186.3|97185.8|97160.8|55
1652867720000|2022-05-18 09:55:20|97208.2|97183.2|97201.2|97176.2|97220|97183.7|97201.2|97168.1|41
1652867730000|2022-05-18 09:55:30|97201.4|97176.4|97202.9|97177.9|97205.1|97180.1|97200.1|97175.1|44
1652867740000|2022-05-18 09:55:40|97201.9|97176.9|97198.2|97173.2|97202.4|97177.4|97194.5|97169.5|49
1652867750000|2022-05-18 09:55:50|97197.1|97172.1|97205|97180|97205.9|97180.9|97197.1|97172.1|47
1652867760000|2022-05-18 09:56:00|97204.8|97179.8|97204.4|97179.4|97207.2|97182.2|97203.5|97178.5|44
1652867770000|2022-05-18 09:56:10|97204.1|97179.1|97202.8|97177.8|97205.8|97180.8|97202.7|97177.7|32
1652867780000|2022-05-18 09:56:20|97199.8|97174.8|97206.7|97181.7|97207.6|97182.6|97198.6|97173.6|49
1652867790000|2022-05-18 09:56:30|97206.6|97181.6|97208.5|97183.5|97209.6|97184.6|97206.4|97181.4|32
1652867800000|2022-05-18 09:56:40|97208.2|97183.2|97207|97182|97209.9|97184.9|97207|97182|33
1652867810000|2022-05-18 09:56:50|97206.5|97181.5|97190.6|97165.6|97206.5|97181.5|97185.5|97160.5|59
1652867820000|2022-05-18 09:57:00|97190.9|97165.9|97193.1|97168.1|97207.6|97173.6|97188|97155.9|50
1652867830000|2022-05-18 09:57:10|97192.9|97167.9|97204.7|97179.7|97207.2|97182.2|97192|97167|48
1652867840000|2022-05-18 09:57:20|97204.6|97179.6|97201.8|97176.8|97205.1|97180.1|97197.9|97172.9|43
1652867850000|2022-05-18 09:57:30|97200.9|97175.9|97195.2|97170.2|97200.9|97175.9|97192.5|97167.5|41
1652867860000|2022-05-18 09:57:40|97195|97170|97195.4|97170.4|97210.2|97172.2|97194.3|97158.2|38
1652867870000|2022-05-18 09:57:50|97195.5|97170.5|97193.5|97168.5|97195.7|97170.7|97192.1|97167.1|32
1652867880000|2022-05-18 09:58:00|97193.6|97168.6|97204.4|97154.4|97204.8|97168.6|97191|97153.2|21
1652867890000|2022-05-18 09:58:10|97204.3|97154.3|97187.7|97162.7|97204.4|97165.7|97187.6|97152.8|32
1652867900000|2022-05-18 09:58:20|97187.5|97162.5|97187.7|97162.7|97188.2|97163.2|97186.8|97161.8|19
1652867910000|2022-05-18 09:58:30|97201|97151|97156.6|97106.6|97201.1|97158.1|97151|97101|41
1652867920000|2022-05-18 09:58:40|97156.3|97106.3|97147.2|97097.2|97156.6|97106.6|97143.4|97093.4|48
1652867930000|2022-05-18 09:58:50|97147.3|97097.3|97122.2|97097.2|97148.3|97105.7|97122.1|97086.1|47
1652867940000|2022-05-18 09:59:00|97124.7|97099.7|97132.6|97082.6|97133.9|97099.7|97119.6|97082|38
1652867950000|2022-05-18 09:59:10|97132.5|97082.5|97080.6|97030.6|97132.6|97101.5|97077.2|97027.2|61
1652867960000|2022-05-18 09:59:20|97081.1|97031.1|97077.4|97027.4|97082.7|97032.7|97075.7|97025.7|51
1652867970000|2022-05-18 09:59:30|97077.3|97027.3|97041.7|96991.7|97077.4|97027.4|97039.7|96989.7|50
1652867980000|2022-05-18 09:59:40|97042.3|96992.3|97047.6|96997.6|97056.9|97006.9|97041|96991|61
1652867990000|2022-05-18 09:59:50|97047|96997|97051.1|97001.1|97051.5|97001.5|97036.4|96986.4|49
1652868000000|2022-05-18 10:00:00|97048.5|96998.5|97053.5|97003.5|97059.2|97009.2|97044.6|96994.6|62
1652868010000|2022-05-18 10:00:10|97054|97004|97058.4|97008.4|97058.8|97008.8|97052.3|97002.3|42
1652868020000|2022-05-18 10:00:20|97057.4|97007.4|97038.4|96988.4|97057.4|97007.4|97037.4|96987.4|42
1652868030000|2022-05-18 10:00:30|97038.1|96988.1|97034.3|96984.3|97039.5|96998.1|97023.1|96977|58
1652868040000|2022-05-18 10:00:40|97035.4|96985.4|97043.8|96993.8|97044.1|96994.1|97035|96985|50
1652868050000|2022-05-18 10:00:50|97044|96994|97050|97000|97050|97006.2|97030.9|96992.5|45
1652868060000|2022-05-18 10:01:00|97049.6|96999.6|97036.8|97011.8|97050.2|97011.8|97035.4|96996.8|35
1652868070000|2022-05-18 10:01:10|97049.4|96999.4|97030.5|96980.5|97050.8|97010.5|97010.5|96968.7|50
1652868080000|2022-05-18 10:01:20|97030.3|96980.3|97036|96986|97042.7|96992.7|97030.3|96980.3|41
1652868090000|2022-05-18 10:01:30|97036.1|96986.1|97035.7|96985.7|97036.2|96986.2|97035.1|96985.1|35
1652868100000|2022-05-18 10:01:40|97036.1|96986.1|97035.9|96985.9|97037.2|96987.2|97035.7|96985.7|42
1652868110000|2022-05-18 10:01:50|97035.8|96985.8|97039.9|96989.9|97047|96997|97035.7|96985.7|37
1652868120000|2022-05-18 10:02:00|97037.8|96987.8|97036.6|96986.6|97039.9|96989.9|97035.9|96985.9|43
1652868130000|2022-05-18 10:02:10|97036.5|96986.5|97017.7|96992.7|97041.4|96992.7|97017.4|96983.2|39
1652868140000|2022-05-18 10:02:20|97034.4|96984.4|97031.9|96981.9|97037.7|96987.7|97028.7|96978.7|57
1652868150000|2022-05-18 10:02:30|97032.3|96982.3|97028.2|96978.2|97033.6|96983.6|97027.5|96977.5|36
1652868160000|2022-05-18 10:02:40|97028.5|96978.5|97016.4|96991.4|97029.2|96992.3|97015.8|96978.3|35
1652868170000|2022-05-18 10:02:50|97016.6|96991.6|97038|96988|97038.2|96993|97016.2|96979.7|38
1652868180000|2022-05-18 10:03:00|97037.7|96987.7|97034.2|96984.2|97038.2|96998.3|97020.2|96982.3|56
1652868190000|2022-05-18 10:03:10|97033.9|96983.9|97029.5|96979.5|97033.9|96983.9|97018.9|96968.9|55
1652868200000|2022-05-18 10:03:20|97028.5|96978.5|97024.1|96974.1|97029.3|96992.6|97016.9|96973.1|33
1652868210000|2022-05-18 10:03:30|97023.4|96973.4|97024.4|96974.4|97024.8|96987.4|97011.1|96973.1|36
1652868220000|2022-05-18 10:03:40|97024.5|96974.5|97024.7|96974.7|97027.1|96977.1|97022.5|96972.5|31
1652868230000|2022-05-18 10:03:50|97025.9|96975.9|97015|96990|97025.9|96990.1|97012.3|96974.8|26
1652868240000|2022-05-18 10:04:00|97014.9|96989.9|97092|97042|97094.2|97044.2|97014.8|96978.2|58
1652868250000|2022-05-18 10:04:10|97090.8|97040.8|97106.8|97056.8|97110.4|97060.4|97090.8|97040.8|59
1652868260000|2022-05-18 10:04:20|97105.1|97055.1|97092.5|97042.5|97111.9|97061.9|97072.3|97036.2|59
1652868270000|2022-05-18 10:04:30|97092.7|97042.7|97082.7|97032.7|97105.1|97055.1|97069.5|97030.8|55
1652868280000|2022-05-18 10:04:40|97079.4|97029.4|97080.1|97030.1|97087.7|97049.3|97073.6|97029.2|42
1652868290000|2022-05-18 10:04:50|97079.8|97029.8|97077.3|97027.3|97080.2|97030.2|97075.8|97025.8|46
1652868300000|2022-05-18 10:05:00|97077.9|97027.9|97062.9|97037.9|97083.6|97046.4|97061.2|97024.9|44
1652868310000|2022-05-18 10:05:10|97061.5|97036.5|97075.3|97025.3|97075.3|97038.4|97061.5|97025.3|24
1652868320000|2022-05-18 10:05:20|97077.5|97027.5|97064.2|97039.2|97077.7|97042.3|97063|97027.5|38
1652868330000|2022-05-18 10:05:30|97064.8|97039.8|97054.5|97029.5|97067.5|97039.9|97052.2|97014.4|38
1652868340000|2022-05-18 10:05:40|97054.6|97029.6|97055.9|97030.9|97055.9|97030.9|97053.9|97028.9|30
1652868350000|2022-05-18 10:05:50|97055.8|97030.8|97051.7|97026.7|97069|97031.5|97051.7|97017.6|33
1652868360000|2022-05-18 10:06:00|97051.6|97026.6|97052.1|97027.1|97053.1|97028.1|97051.4|97026.4|31
1652868370000|2022-05-18 10:06:10|97052.2|97027.2|97052|97027|97052.5|97027.5|97050.5|97025.5|26
1652868380000|2022-05-18 10:06:20|97052.1|97027.1|97052.6|97027.6|97052.9|97027.9|97051.7|97026.7|31
1652868390000|2022-05-18 10:06:30|97052.4|97027.4|97053.6|97028.6|97071.4|97035.9|97052.1|97020.3|39
1652868400000|2022-05-18 10:06:40|97055.9|97030.9|97057.9|97032.9|97066.6|97035.7|97051.7|97016|50
1652868410000|2022-05-18 10:06:50|97058.4|97033.4|97060.5|97035.5|97062.6|97037.6|97058.4|97033.4|35
1652868420000|2022-05-18 10:07:00|97060.6|97035.6|97060.6|97035.6|97061|97036|97059.6|97034.6|28
1652868430000|2022-05-18 10:07:10|97060.7|97035.7|97069.2|97044.2|97083.4|97044.9|97059.3|97029.2|44
1652868440000|2022-05-18 10:07:20|97069.3|97044.3|97077.8|97052.8|97094.8|97055|97069.3|97032.6|45
1652868450000|2022-05-18 10:07:30|97077.9|97052.9|97080.9|97055.9|97094|97058.7|97077.5|97040.5|50
1652868460000|2022-05-18 10:07:40|97080.6|97055.6|97069.7|97044.7|97081.3|97056.3|97069.7|97044.7|42
1652868470000|2022-05-18 10:07:50|97070.2|97045.2|97072.4|97047.4|97082.4|97051.8|97065.3|97032.3|48
1652868480000|2022-05-18 10:08:00|97073.1|97048.1|97071.2|97046.2|97081.2|97056.2|97070.2|97045.2|41
1652868490000|2022-05-18 10:08:10|97071.6|97046.6|97082.3|97057.3|97084.6|97059.6|97070.1|97045.1|50
1652868500000|2022-05-18 10:08:20|97082.1|97057.1|97084.4|97059.4|97085.9|97060.9|97079|97054|52
1652868510000|2022-05-18 10:08:30|97084.1|97059.1|97089.6|97064.6|97092.7|97067.7|97080.9|97055.9|38
1652868520000|2022-05-18 10:08:40|97089.5|97064.5|97087.6|97062.6|97099.9|97074.9|97087.2|97062.2|39
1652868530000|2022-05-18 10:08:50|97087.5|97062.5|97087|97037|97087.6|97062.6|97074.1|97037|29
1652868540000|2022-05-18 10:09:00|97084.9|97034.9|97056.7|97006.7|97084.9|97050|97054.2|97004.2|55
1652868550000|2022-05-18 10:09:10|97056.9|97006.9|97048.1|97023.1|97059.9|97023.6|97048.1|97003.4|53
1652868560000|2022-05-18 10:09:20|97049.6|97024.6|97048.8|96998.8|97062.1|97024.6|97048.4|96998.4|61
1652868570000|2022-05-18 10:09:30|97049|96999|97039.6|96989.6|97049.9|96999.9|97039.2|96989.2|38
1652868580000|2022-05-18 10:09:40|97039.7|96989.7|97034.6|96984.6|97039.7|96989.7|97031|96981|36
1652868590000|2022-05-18 10:09:50|97032.2|96982.2|97020.7|96970.7|97032.2|96992.3|97012.3|96970.7|54
1652868600000|2022-05-18 10:10:00|97020.4|96970.4|97006.5|96981.5|97020.9|96981.6|97004.5|96965.7|46
1652868610000|2022-05-18 10:10:10|97007|96982|97006.3|96981.3|97008|96983|97001.8|96976.8|32
1652868620000|2022-05-18 10:10:20|97007|96982|97006.6|96981.6|97020.7|96985.2|97005.7|96970.4|37
1652868630000|2022-05-18 10:10:30|97006.9|96981.9|97000.2|96975.2|97016.4|96982.1|97000|96964.2|51
1652868640000|2022-05-18 10:10:40|97001.5|96976.5|97011.4|96986.4|97022.7|96986.7|97001.3|96965.5|46
1652868650000|2022-05-18 10:10:50|97011.3|96986.3|97004.4|96979.4|97016.1|96986.3|96999|96961.8|45
1652868660000|2022-05-18 10:11:00|97003.9|96978.9|97013|96963|97016|96979.2|96997.8|96961.3|38
1652868670000|2022-05-18 10:11:10|97013.1|96963.1|96996.3|96971.3|97014|96972.3|96995.6|96959.1|35
1652868680000|2022-05-18 10:11:20|96996.9|96971.9|96996.4|96971.4|97009.4|96973.7|96995.6|96959.3|35
1652868690000|2022-05-18 10:11:30|96996.6|96971.6|97001.1|96976.1|97012.9|96977.4|96995.9|96962.6|37
1652868700000|2022-05-18 10:11:40|97001.5|96976.5|97009.9|96959.9|97020.3|96980.7|97001.5|96958.2|48
1652868710000|2022-05-18 10:11:50|97009.7|96959.7|96999.5|96974.5|97015.7|96978.3|96999.2|96958.6|41
1652868720000|2022-05-18 10:12:00|97000|96975|96995.3|96970.3|97009|96975|96992.7|96956.7|43
1652868730000|2022-05-18 10:12:10|96995.8|96970.8|96992.1|96967.1|97003.1|96972.1|96989.7|96952|38
1652868740000|2022-05-18 10:12:20|96991.9|96966.9|97014.1|96989.1|97026.6|96990.1|96989.4|96964.4|54
1652868750000|2022-05-18 10:12:30|97014|96989|97021.9|96996.9|97035.7|96997.8|97011.4|96980.3|45
1652868760000|2022-05-18 10:12:40|97022|96997|97034.1|97009.1|97047.7|97010|97021.8|96993.4|35
1652868770000|2022-05-18 10:12:50|97033.8|97008.8|97031.8|97006.8|97034.9|97009.9|97030|97005|38
1652868780000|2022-05-18 10:13:00|97032.1|97007.1|97032.4|96982.4|97036.8|97009|97014.1|96977.9|60
1652868790000|2022-05-18 10:13:10|97032.5|96982.5|97050|97000|97051|97014|97028|96982.5|61
1652868800000|2022-05-18 10:13:20|97050.5|97000.5|97050.9|97025.9|97068|97035.2|97041.9|97000.4|54
1652868810000|2022-05-18 10:13:30|97051.3|97026.3|97072.6|97022.6|97082.4|97044.3|97051.3|97022.4|55
1652868820000|2022-05-18 10:13:40|97072.7|97022.7|97062.3|97037.3|97074.9|97038.5|97061.1|97022.7|31
1652868830000|2022-05-18 10:13:50|97062|97037|97070.1|97045.1|97082.6|97045.1|97062|97028.1|43
1652868840000|2022-05-18 10:14:00|97082.7|97032.7|97082.1|97032.1|97083.3|97047.2|97065.6|97030.8|44
1652868850000|2022-05-18 10:14:10|97083.5|97033.5|97088.5|97038.5|97088.7|97052.5|97071.8|97032.9|49
1652868860000|2022-05-18 10:14:20|97088.7|97038.7|97084.3|97059.3|97092|97059.8|97079.8|97038.2|38
1652868870000|2022-05-18 10:14:30|97084.2|97059.2|97090|97040|97091.2|97059.4|97078.7|97038.7|35
1652868880000|2022-05-18 10:14:40|97090.9|97040.9|97077.5|97052.5|97093|97054.4|97076.2|97039.5|38
1652868890000|2022-05-18 10:14:50|97077.1|97052.1|97075.2|97050.2|97077.6|97052.6|97075.2|97050.2|35
1652868900000|2022-05-18 10:15:00|97074.5|97049.5|97073.1|97048.1|97078.3|97053.3|97073.1|97048.1|39
1652868910000|2022-05-18 10:15:10|97074.7|97049.7|97074.4|97049.4|97074.7|97049.7|97073|97048|17
1652868920000|2022-05-18 10:15:20|97074|97049|97083|97033|97083|97049.1|97066.9|97031.3|38
1652868930000|2022-05-18 10:15:30|97071|97046|97072.3|97047.3|97073.5|97048.5|97068.6|97043.6|43
1652868940000|2022-05-18 10:15:40|97072.1|97047.1|97072|97047|97072.1|97047.1|97070.5|97045.5|28
1652868950000|2022-05-18 10:15:50|97072.1|97047.1|97071.4|97046.4|97076.2|97051.2|97070.1|97045.1|46
1652868960000|2022-05-18 10:16:00|97071.8|97046.8|97075.1|97050.1|97075.3|97050.3|97071.8|97046.8|31
1652868970000|2022-05-18 10:16:10|97074.9|97049.9|97069.5|97044.5|97076.1|97051.1|97067.9|97042.9|37
1652868980000|2022-05-18 10:16:20|97069.4|97044.4|97069.4|97044.4|97069.5|97044.5|97066.2|97041.2|32
1652868990000|2022-05-18 10:16:30|97069.1|97044.1|97065.6|97040.6|97082|97044.3|97064.6|97025.9|40
1652869000000|2022-05-18 10:16:40|97064.7|97039.7|97086.4|97036.4|97086.4|97050.7|97063.9|97026.6|59
1652869010000|2022-05-18 10:16:50|97078.7|97053.7|97093.7|97043.7|97095.4|97057.3|97078.7|97042.3|46
1652869020000|2022-05-18 10:17:00|97093.6|97043.6|97084.1|97059.1|97094.4|97059.1|97077.7|97039.8|33
1652869030000|2022-05-18 10:17:10|97084.2|97059.2|97086.9|97061.9|97087.8|97062.8|97084.2|97059.2|40
1652869040000|2022-05-18 10:17:20|97088.1|97063.1|97084.5|97059.5|97100.6|97063.6|97082.4|97048.4|37
1652869050000|2022-05-18 10:17:30|97084.6|97059.6|97084.9|97059.9|97085.7|97060.7|97084.1|97059.1|27
1652869060000|2022-05-18 10:17:40|97084.8|97059.8|97077.9|97052.9|97085|97060|97076.9|97051.9|38
1652869070000|2022-05-18 10:17:50|97077.8|97052.8|97098.3|97048.3|97099.5|97064.1|97077.6|97042.6|36
1652869080000|2022-05-18 10:18:00|97099.6|97049.6|97091|97066|97101.8|97067.6|97088.2|97049.6|35
1652869090000|2022-05-18 10:18:10|97090.5|97065.5|97083.2|97058.2|97093.3|97068.3|97083|97058|35
1652869100000|2022-05-18 10:18:20|97083.8|97058.8|97083.5|97058.5|97093.1|97066.4|97081.3|97043.1|53
1652869110000|2022-05-18 10:18:30|97085.5|97060.5|97087.4|97062.4|97089.2|97064.2|97083.3|97058.3|42
1652869120000|2022-05-18 10:18:40|97087.7|97062.7|97085.8|97060.8|97087.8|97062.8|97084.9|97059.9|28
1652869130000|2022-05-18 10:18:50|97085.6|97060.6|97086.7|97061.7|97088.1|97063.1|97085.6|97060.6|29
1652869140000|2022-05-18 10:19:00|97087.3|97062.3|97060.7|97010.7|97087.4|97062.4|97045.3|96996.7|49
1652869150000|2022-05-18 10:19:10|97061.3|97011.3|97058|97008|97061.3|97019.6|97044.3|97005.3|60
1652869160000|2022-05-18 10:19:20|97057.6|97007.6|97059.3|97009.3|97060.3|97010.3|97057.6|97007.6|43
1652869170000|2022-05-18 10:19:30|97058|97008|97040.6|97015.6|97058|97019.4|97039|97001.7|37
1652869180000|2022-05-18 10:19:40|97042.1|97017.1|97040.4|97015.4|97055.3|97018.6|97038.7|97005.3|44
1652869190000|2022-05-18 10:19:50|97041.1|97016.1|97035.1|96985.1|97048.3|97016.1|97023.6|96985.1|48
1652869200000|2022-05-18 10:20:00|97036.7|96986.7|97027.4|96977.4|97037.8|96993|97015|96974.8|46
1652869210000|2022-05-18 10:20:10|97027|96977|97010.7|96985.7|97027.3|96987.5|97008.1|96975.3|42
1652869220000|2022-05-18 10:20:20|97010.4|96985.4|97017.7|96992.7|97031.4|96996.5|97008.9|96976|53
1652869230000|2022-05-18 10:20:30|97016.8|96991.8|97022.6|96997.6|97033.3|96998|97016.8|96981.8|42
1652869240000|2022-05-18 10:20:40|97022.9|96997.9|97019.2|96994.2|97036.2|96998.3|97016.9|96978.5|41
1652869250000|2022-05-18 10:20:50|97019.5|96994.5|97019.3|96994.3|97040.3|97004.2|97018.5|96988.6|57
1652869260000|2022-05-18 10:21:00|97019.9|96994.9|97017.6|96992.6|97021.9|96996.9|97016.7|96991.7|38
1652869270000|2022-05-18 10:21:10|97024.9|96999.9|97019.4|96994.4|97035.9|96999.9|97019.2|96982.3|36
1652869280000|2022-05-18 10:21:20|97019.3|96994.3|97018.7|96993.7|97020|96995|97015.1|96990.1|36
1652869290000|2022-05-18 10:21:30|97018.2|96993.2|97022.1|96997.1|97033.9|96997.1|97015.9|96980|42
1652869300000|2022-05-18 10:21:40|97021.9|96996.9|97022.4|96997.4|97022.8|96997.8|97018.1|96993.1|37
1652869310000|2022-05-18 10:21:50|97022.2|96997.2|97015.5|96990.5|97029.4|96997.4|97011.8|96977.8|29
1652869320000|2022-05-18 10:22:00|97017.3|96992.3|97017.1|96992.1|97034.8|96993.3|97015|96978.5|31
1652869330000|2022-05-18 10:22:10|97017.2|96992.2|97019.2|96994.2|97019.2|96994.2|97014.1|96989.1|28
1652869340000|2022-05-18 10:22:20|97019|96994|97019.2|96994.2|97034.4|96996.5|97018.5|96981.5|40
1652869350000|2022-05-18 10:22:30|97018.7|96993.7|97048.2|96998.2|97048.2|97010|97018.7|96992.9|47
1652869360000|2022-05-18 10:22:40|97047.9|96997.9|97028.1|97003.1|97047.9|97009.8|97024.5|96997.6|42
1652869370000|2022-05-18 10:22:50|97026.8|97001.8|97041.1|97016.1|97041.1|97016.1|97025.3|97000.3|58
1652869380000|2022-05-18 10:23:00|97041.3|97016.3|97060|97010|97060|97023.1|97041.2|97010|58
1652869390000|2022-05-18 10:23:10|97060.1|97010.1|97048.7|97023.7|97060.6|97024.8|97045.3|97009.5|41
1652869400000|2022-05-18 10:23:20|97048.1|97023.1|97044.4|97019.4|97048.5|97023.5|97044.4|97019.4|55
1652869410000|2022-05-18 10:23:30|97044.8|97019.8|97044.9|97019.9|97046.9|97021.9|97042.8|97017.8|45
1652869420000|2022-05-18 10:23:40|97056.5|97006.5|97046.8|97021.8|97057.6|97022.5|97041.3|97006.5|48
1652869430000|2022-05-18 10:23:50|97046.9|97021.9|97043|97018|97056|97021.9|97040.7|97003|53
1652869440000|2022-05-18 10:24:00|97042.7|97017.7|97033.1|97008.1|97047.6|97018|97026.7|96993.1|62
1652869450000|2022-05-18 10:24:10|97032.9|97007.9|97042.5|96992.5|97043.1|97009.9|97028.4|96990.4|58
1652869460000|2022-05-18 10:24:20|97030.4|97005.4|97022.4|96997.4|97031.9|97006.9|97022.4|96997.4|45
1652869470000|2022-05-18 10:24:30|97022.5|96997.5|97016.6|96991.6|97032.9|96997.7|97009|96969.5|54
1652869480000|2022-05-18 10:24:40|97017|96992|97030.2|96980.2|97032.8|96994.4|97014.2|96975.3|49
1652869490000|2022-05-18 10:24:50|97030.5|96980.5|97018.5|96993.5|97032|96994.3|97016.1|96977.5|47
1652869500000|2022-05-18 10:25:00|97019.1|96994.1|97011.9|96986.9|97023.7|96994.2|97008.3|96973.7|34
1652869510000|2022-05-18 10:25:10|97011.1|96986.1|97009.2|96984.2|97013.4|96988.4|97006.7|96981.7|51
1652869520000|2022-05-18 10:25:20|97009.1|96984.1|97000.7|96975.7|97014.7|96984.1|96999.2|96957.5|50
1652869530000|2022-05-18 10:25:30|97001.5|96976.5|96993.9|96968.9|97002.9|96977.9|96992.6|96967.6|52
1652869540000|2022-05-18 10:25:40|96994.4|96969.4|96989.6|96964.6|97004.7|96970.2|96984.5|96945.1|50
1652869550000|2022-05-18 10:25:50|96990.2|96965.2|96987.8|96962.8|97000.8|96965.4|96985.2|96944.1|39
1652869560000|2022-05-18 10:26:00|96988.1|96963.1|96996.9|96946.9|97007.7|96965.1|96983.3|96946.7|54
1652869570000|2022-05-18 10:26:10|96997.1|96947.1|96996.2|96946.2|96998.1|96959.9|96984.8|96945.9|26
1652869580000|2022-05-18 10:26:20|96996|96946|97000.6|96950.6|97000.7|96959.7|96983.9|96945.3|37
1652869590000|2022-05-18 10:26:30|97001.3|96951.3|97001.9|96951.9|97002.9|96962.7|96983|96946.3|46
1652869600000|2022-05-18 10:26:40|97003.1|96953.1|97008.5|96958.5|97008.9|96970.9|96993|96950.8|45
1652869610000|2022-05-18 10:26:50|97009.6|96959.6|97001.4|96951.4|97010.3|96967.2|96985.9|96946.4|50
1652869620000|2022-05-18 10:27:00|97001|96951|97001.6|96951.6|97002.6|96952.6|96998.7|96948.7|46
1652869630000|2022-05-18 10:27:10|97001.7|96951.7|97009.1|96959.1|97010.1|96964.3|96988.1|96949.8|52
1652869640000|2022-05-18 10:27:20|97009.5|96959.5|97014.2|96964.2|97014.2|96964.2|97009.3|96959.3|40
1652869650000|2022-05-18 10:27:30|97015.2|96965.2|97017.6|96967.6|97019|96980|97004.4|96965.2|58
1652869660000|2022-05-18 10:27:40|97017.7|96967.7|97018.6|96968.6|97019.1|96969.1|97016.7|96966.7|27
1652869670000|2022-05-18 10:27:50|97018.5|96968.5|97006.8|96981.8|97019.3|96983|97005.8|96968|32
1652869680000|2022-05-18 10:28:00|97018.3|96968.3|97005.9|96980.9|97018.3|96980.9|97001.4|96963.4|54
1652869690000|2022-05-18 10:28:10|97014.8|96989.8|97012|96987|97027.6|96990.9|97012|96971.6|56
1652869700000|2022-05-18 10:28:20|97024.2|96974.2|97024.6|96974.6|97027.8|96987.7|97010.3|96972.6|57
1652869710000|2022-05-18 10:28:30|97025.6|96975.6|97028|96978|97030.7|96990.9|97015.4|96973.3|51
1652869720000|2022-05-18 10:28:40|97028.2|96978.2|97027.6|96977.6|97029.8|96979.8|97025.1|96975.1|48
1652869730000|2022-05-18 10:28:50|97027.8|96977.8|97008.9|96983.9|97028|96984.6|97008.9|96971.3|31
1652869740000|2022-05-18 10:29:00|97009|96984|97014.3|96989.3|97025.2|96989.4|97008.9|96972|41
1652869750000|2022-05-18 10:29:10|97015|96990|97013.1|96988.1|97028.3|96990.6|97011.4|96975.1|52
1652869760000|2022-05-18 10:29:20|97023.3|96973.3|97012.1|96987.1|97024.9|96987.3|97011.5|96972.4|35
1652869770000|2022-05-18 10:29:30|97012.2|96987.2|97013.5|96988.5|97015.9|96990.9|97009|96984|33
1652869780000|2022-05-18 10:29:40|97013.2|96988.2|97026.5|96976.5|97027.6|96989.6|97010.7|96968.5|40
1652869790000|2022-05-18 10:29:50|97026.7|96976.7|97015.4|96990.4|97026.7|96990.5|97014.5|96976.7|30
1652869800000|2022-05-18 10:30:00|97015.5|96990.5|97027.9|96977.9|97028.9|96990.5|97011.4|96975|47
1652869810000|2022-05-18 10:30:10|97027.7|96977.7|97033|96983|97036|96994.1|97019.1|96977.6|69
1652869820000|2022-05-18 10:30:20|97035.8|96985.8|97033.1|96983.1|97036.1|96986.1|97031.5|96981.5|58
1652869830000|2022-05-18 10:30:30|97032.9|96982.9|97017.6|96967.6|97034.1|96994.7|97004.3|96965.1|53
1652869840000|2022-05-18 10:30:40|97017.5|96967.5|97005.9|96980.9|97021|96981.4|97005.1|96965.9|40
1652869850000|2022-05-18 10:30:50|97006.3|96981.3|97013.6|96963.6|97020.2|96981.3|97002.4|96962.3|42
1652869860000|2022-05-18 10:31:00|97011.9|96961.9|97000.2|96950.2|97014.4|96977|96997.4|96949.6|55
1652869870000|2022-05-18 10:31:10|97000.4|96950.4|97007.6|96957.6|97008.4|96968|96993|96949.4|52
1652869880000|2022-05-18 10:31:20|97008.2|96958.2|97011.5|96961.5|97013.3|96963.3|97007.4|96957.4|45
1652869890000|2022-05-18 10:31:30|97011.6|96961.6|97011.7|96961.7|97019.6|96969.6|97010.4|96960.4|51
1652869900000|2022-05-18 10:31:40|97011|96961|97000.2|96975.2|97017.7|96977|96999.7|96961|66
1652869910000|2022-05-18 10:31:50|97000.1|96975.1|97010.6|96960.6|97014.6|96978|96999.3|96959.8|47
1652869920000|2022-05-18 10:32:00|97009.8|96959.8|97004.1|96954.1|97009.8|96970.9|96993|96953.2|51
1652869930000|2022-05-18 10:32:10|97003.9|96953.9|96991.4|96966.4|97007.8|96967.7|96989.9|96952.9|52
1652869940000|2022-05-18 10:32:20|96991.5|96966.5|97005.3|96955.3|97006.6|96967.7|96990.9|96952.2|53
1652869950000|2022-05-18 10:32:30|97004.7|96954.7|97005.3|96955.3|97008.4|96958.4|97003|96953|49
1652869960000|2022-05-18 10:32:40|97005.6|96955.6|97006.1|96956.1|97010.3|96960.3|97005.2|96955.2|50
1652869970000|2022-05-18 10:32:50|97008.6|96958.6|97005.9|96955.9|97008.6|96958.6|97005.7|96955.7|35
1652869980000|2022-05-18 10:33:00|97006.7|96956.7|97002.5|96952.5|97006.7|96956.7|97002.4|96952.4|42
1652869990000|2022-05-18 10:33:10|97002.4|96952.4|97008.4|96958.4|97008.4|96958.4|97001.7|96951.7|29
1652870000000|2022-05-18 10:33:20|97008.3|96958.3|97006.8|96956.8|97008.5|96958.5|97004.9|96954.9|48
1652870010000|2022-05-18 10:33:30|97010|96960|97010.2|96960.2|97012.7|96962.7|97009.1|96959.1|33
1652870020000|2022-05-18 10:33:40|97010.3|96960.3|97029.8|96979.8|97032.5|96982.5|97009.1|96959.1|51
1652870030000|2022-05-18 10:33:50|97030.8|96980.8|97025.9|96975.9|97031.2|96981.2|97023.7|96973.7|41
1652870040000|2022-05-18 10:34:00|97025.6|96975.6|97015.4|96965.4|97026.5|96988.5|97011.9|96963.9|36
1652870050000|2022-05-18 10:34:10|97015.5|96965.5|97011.3|96961.3|97015.8|96978.7|96998.8|96961.3|22
1652870060000|2022-05-18 10:34:20|97012.7|96962.7|97005.9|96955.9|97012.7|96974.9|96994|96955.6|24
1652870070000|2022-05-18 10:34:30|97006.1|96956.1|97002|96952|97006.4|96956.4|97002|96952|31
1652870080000|2022-05-18 10:34:40|97002.2|96952.2|97005.4|96955.4|97006.3|96966.3|96987.6|96950.6|47
1652870090000|2022-05-18 10:34:50|97005.1|96955.1|97021|96971|97021.2|96971.2|97004.2|96954.2|37
1652870100000|2022-05-18 10:35:00|97020.2|96970.2|97008.9|96983.9|97022.5|96984.2|97007.1|96970.2|25
1652870110000|2022-05-18 10:35:10|97009.1|96984.1|97019.2|96969.2|97019.5|96984.5|97005.9|96968.4|30
1652870120000|2022-05-18 10:35:20|97019|96969|97017.6|96967.6|97019.8|96973|96995.9|96956.1|59
1652870130000|2022-05-18 10:35:30|97017.3|96967.3|97020.7|96995.7|97034.1|97000|97014.5|96967.3|43
1652870140000|2022-05-18 10:35:40|97029.5|96979.5|97022.8|96997.8|97031.9|96997.9|97020.1|96979.5|30
1652870150000|2022-05-18 10:35:50|97021.3|96996.3|97085.7|97035.7|97088.5|97050.3|97019.7|96989.8|45
1652870160000|2022-05-18 10:36:00|97085.2|97035.2|97074.2|97024.2|97085.6|97035.6|97072.9|97022.9|44
1652870170000|2022-05-18 10:36:10|97073.8|97023.8|97067.1|97017.1|97073.8|97031.9|97054.1|97016.1|45
1652870180000|2022-05-18 10:36:20|97067.7|97017.7|97046.5|97021.5|97067.7|97027|97046.1|97008.9|36
1652870190000|2022-05-18 10:36:30|97045.5|97020.5|97068.7|97018.7|97068.7|97028.1|97045.5|97013.7|31
1652870200000|2022-05-18 10:36:40|97069.1|97019.1|97076|97026|97076|97037.9|97055.6|97017|39
1652870210000|2022-05-18 10:36:50|97062.7|97037.7|97075.1|97025.1|97086.8|97047.1|97059.9|97023.1|53
1652870220000|2022-05-18 10:37:00|97075.9|97025.9|97078.1|97028.1|97080.2|97042.7|97063.4|97025.2|44
1652870230000|2022-05-18 10:37:10|97078|97028|97070.2|97045.2|97079.9|97047.3|97065|97027.1|36
1652870240000|2022-05-18 10:37:20|97070.1|97045.1|97075|97050|97089.1|97051.1|97067|97032.2|48
1652870250000|2022-05-18 10:37:30|97074.8|97049.8|97073.4|97048.4|97088.3|97050.9|97072.2|97035|40
1652870260000|2022-05-18 10:37:40|97073.8|97048.8|97074.3|97049.3|97076.9|97051.9|97073.6|97048.6|36
1652870270000|2022-05-18 10:37:50|97073.4|97048.4|97074.7|97049.7|97087.8|97052.4|97072.4|97034.7|36
1652870280000|2022-05-18 10:38:00|97074.5|97049.5|97080.3|97055.3|97095.8|97056.6|97072.2|97042.4|50
1652870290000|2022-05-18 10:38:10|97080.1|97055.1|97081|97056|97097.1|97059.5|97080.1|97042.5|38
1652870300000|2022-05-18 10:38:20|97081.3|97056.3|97082.5|97057.5|97083.2|97058.2|97079.6|97054.6|33
1652870310000|2022-05-18 10:38:30|97081.5|97056.5|97095.7|97045.7|97096.7|97060.2|97081.5|97042.3|36
1652870320000|2022-05-18 10:38:40|97095.9|97045.9|97075.4|97050.4|97095.9|97053.7|97074.3|97039.4|32
1652870330000|2022-05-18 10:38:50|97075.3|97050.3|97078.1|97053.1|97089.9|97055.6|97075.2|97039.3|47
1652870340000|2022-05-18 10:39:00|97077.4|97052.4|97075.2|97050.2|97078.9|97053.9|97073|97048|45
1652870350000|2022-05-18 10:39:10|97073.8|97048.8|97072.8|97047.8|97074|97049|97071.7|97046.7|29
1652870360000|2022-05-18 10:39:20|97072.6|97047.6|97074.3|97049.3|97079.6|97054.6|97070.9|97045.9|49
1652870370000|2022-05-18 10:39:30|97074|97049|97078.7|97053.7|97082.3|97057.3|97073.9|97048.9|43
1652870380000|2022-05-18 10:39:40|97078|97053|97081.4|97056.4|97082.2|97057.2|97077.1|97052.1|41
1652870390000|2022-05-18 10:39:50|97081|97056|97078|97053|97081|97056|97076.7|97051.7|38
1652870400000|2022-05-18 10:40:00|97078.4|97053.4|97073.6|97048.6|97086|97053.9|97071.4|97035.9|41
1652870410000|2022-05-18 10:40:10|97073.5|97048.5|97074.4|97049.4|97075.1|97050.1|97073.2|97048.2|34
1652870420000|2022-05-18 10:40:20|97073.9|97048.9|97046.6|97021.6|97084.6|97049.7|97044.6|97008.8|61
1652870430000|2022-05-18 10:40:30|97060.1|97010.1|97057.2|97032.2|97071.1|97033.2|97051.2|97009.9|47
1652870440000|2022-05-18 10:40:40|97057.3|97032.3|97059.4|97034.4|97072.8|97035.7|97057.3|97020.5|34
1652870450000|2022-05-18 10:40:50|97059.3|97034.3|97059.8|97034.8|97060.3|97035.3|97058.1|97033.1|32
1652870460000|2022-05-18 10:41:00|97059.7|97034.7|97068.7|97043.7|97068.8|97043.8|97059.7|97034.7|53
1652870470000|2022-05-18 10:41:10|97069.7|97044.7|97068.6|97043.6|97083|97046.5|97068.3|97032.8|46
1652870480000|2022-05-18 10:41:20|97068.8|97043.8|97066.8|97041.8|97070.7|97045.7|97066.4|97041.4|46
1652870490000|2022-05-18 10:41:30|97066.7|97041.7|97057.5|97032.5|97067.1|97042.1|97056|97031|39
1652870500000|2022-05-18 10:41:40|97057.9|97032.9|97038.7|97013.7|97057.9|97032.9|97036.7|97000.6|47
1652870510000|2022-05-18 10:41:50|97038.9|97013.9|97073.6|97048.6|97090.2|97050.4|97038.9|97013.9|50
1652870520000|2022-05-18 10:42:00|97073.5|97048.5|97070|97045|97085.3|97049.6|97069.7|97034.1|51
1652870530000|2022-05-18 10:42:10|97069.7|97044.7|97083|97058|97096|97058|97069.7|97034.9|44
1652870540000|2022-05-18 10:42:20|97083.2|97058.2|97095.5|97045.5|97095.8|97058.6|97082|97044.9|34
1652870550000|2022-05-18 10:42:30|97094.8|97044.8|97083.9|97058.9|97094.8|97061.5|97081.6|97044.6|28
1652870560000|2022-05-18 10:42:40|97083.6|97058.6|97094.2|97044.2|97095.1|97058.6|97074.5|97036.7|47
1652870570000|2022-05-18 10:42:50|97083.6|97058.6|97082.3|97057.3|97101.7|97060|97082.3|97049.4|33
1652870580000|2022-05-18 10:43:00|97082.4|97057.4|97085|97060|97085|97060|97081.6|97056.6|31
1652870590000|2022-05-18 10:43:10|97083.2|97058.2|97086.4|97061.4|97100.4|97062.6|97082.7|97049.2|43
1652870600000|2022-05-18 10:43:20|97099.4|97049.4|97084.5|97059.5|97099.4|97061.5|97084.3|97048.1|32
1652870610000|2022-05-18 10:43:30|97084.2|97059.2|97086.3|97036.3|97096.1|97059.3|97073.9|97036.2|43
1652870620000|2022-05-18 10:43:40|97086.4|97036.4|97073.3|97048.3|97086.4|97051.2|97071.6|97034.8|40
1652870630000|2022-05-18 10:43:50|97073.5|97048.5|97072.9|97047.9|97073.6|97048.6|97070.6|97045.6|39
1652870640000|2022-05-18 10:44:00|97072.6|97047.6|97071.2|97046.2|97072.9|97047.9|97071.1|97046.1|19
1652870650000|2022-05-18 10:44:10|97071.4|97046.4|97052|97027|97071.8|97046.8|97049.4|97011.6|59
1652870660000|2022-05-18 10:44:20|97051.1|97026.1|97046.8|97021.8|97059.8|97026.1|97043.7|97007.6|52
1652870670000|2022-05-18 10:44:30|97047.3|97022.3|97032.9|97007.9|97047.3|97022.3|97030.1|97005.1|51
1652870680000|2022-05-18 10:44:40|97033.1|97008.1|97040.4|97015.4|97050.5|97015.8|97032.6|97000.2|51
1652870690000|2022-05-18 10:44:50|97040.3|97015.3|97044|97019|97057.6|97019.9|97039.4|97006|45
1652870700000|2022-05-18 10:45:00|97044.7|97019.7|97044.3|97019.3|97058.7|97021|97041.1|97004.6|54
1652870710000|2022-05-18 10:45:10|97043.8|97018.8|97042.6|97017.6|97044|97019|97041.5|97016.5|36
1652870720000|2022-05-18 10:45:20|97042|97017|97038.4|97013.4|97042.2|97017.2|97037.8|97012.8|37
1652870730000|2022-05-18 10:45:30|97038.2|97013.2|97053.5|97028.5|97055.8|97030.8|97035.9|97010.9|46
1652870740000|2022-05-18 10:45:40|97052.8|97027.8|97052.8|97027.8|97053.9|97028.9|97051.5|97026.5|28
1652870750000|2022-05-18 10:45:50|97052.6|97027.6|97048.9|97023.9|97052.6|97027.6|97048.5|97023.5|29
1652870760000|2022-05-18 10:46:00|97048.8|97023.8|97047.3|97022.3|97061.5|97025|97047.2|97011.4|37
1652870770000|2022-05-18 10:46:10|97048.6|97023.6|97042.8|97017.8|97054.9|97025.4|97041.4|97004|44
1652870780000|2022-05-18 10:46:20|97042.9|97017.9|97045.3|97020.3|97052.8|97027.8|97042.7|97017.7|41
1652870790000|2022-05-18 10:46:30|97045.5|97020.5|97066.5|97016.5|97066.5|97029.2|97042.8|97005.8|36
1652870800000|2022-05-18 10:46:40|97067|97017|97059.4|97034.4|97073.3|97034.5|97055.3|97014.2|42
1652870810000|2022-05-18 10:46:50|97058.8|97033.8|97067.7|97042.7|97081.1|97045.9|97058.2|97027.6|38
1652870820000|2022-05-18 10:47:00|97067.8|97042.8|97084.7|97034.7|97084.7|97046|97066.6|97029.4|46
1652870830000|2022-05-18 10:47:10|97083.9|97033.9|97072.6|97047.6|97084.2|97047.9|97070.7|97032.6|31
1652870840000|2022-05-18 10:47:20|97072.7|97047.7|97077.8|97052.8|97091.2|97053.3|97072.4|97039.8|49
1652870850000|2022-05-18 10:47:30|97077.3|97052.3|97073.7|97048.7|97077.3|97052.3|97073.4|97048.4|42
1652870860000|2022-05-18 10:47:40|97073.5|97048.5|97082.9|97032.9|97084.7|97048.8|97070.5|97031.7|35
1652870870000|2022-05-18 10:47:50|97082.5|97032.5|97073.7|97048.7|97087.7|97050.1|97071.2|97032.5|36
1652870880000|2022-05-18 10:48:00|97073.8|97048.8|97065.7|97040.7|97084.7|97050.3|97065|97028.5|39
1652870890000|2022-05-18 10:48:10|97065.6|97040.6|97065.8|97040.8|97067.2|97042.2|97064.7|97039.7|24
1652870900000|2022-05-18 10:48:20|97066.8|97041.8|97078|97053|97089.3|97053.2|97064.3|97038|48
1652870910000|2022-05-18 10:48:30|97077.8|97052.8|97084.7|97034.7|97090.7|97053.7|97071.1|97034.5|34
1652870920000|2022-05-18 10:48:40|97085.2|97035.2|97068.7|97043.7|97085.2|97046.2|97068.7|97031.1|25
1652870930000|2022-05-18 10:48:50|97068.5|97043.5|97063|97038|97077.8|97043.5|97061.8|97026.5|39
1652870940000|2022-05-18 10:49:00|97062.8|97037.8|97074.9|97024.9|97075.5|97039|97062.2|97024.5|29
1652870950000|2022-05-18 10:49:10|97075.1|97025.1|97051.8|97026.8|97076|97036.2|97051.8|97020.9|41
1652870960000|2022-05-18 10:49:20|97063.9|97013.9|97051.5|97026.5|97065|97028.5|97050.5|97013.9|37
1652870970000|2022-05-18 10:49:30|97051.7|97026.7|97052.3|97027.3|97052.9|97027.9|97051.3|97026.3|24
1652870980000|2022-05-18 10:49:40|97052.5|97027.5|97078.3|97028.3|97080.3|97038.4|97051.1|97025.8|41
1652870990000|2022-05-18 10:49:50|97080.3|97030.3|97061.8|97036.8|97083|97037.3|97060.5|97023.2|38
1652871000000|2022-05-18 10:50:00|97060.4|97035.4|97059.5|97034.5|97060.7|97035.7|97058.7|97033.7|22
1652871010000|2022-05-18 10:50:10|97059.7|97034.7|97062.8|97037.8|97062.9|97037.9|97058.6|97033.6|22
1652871020000|2022-05-18 10:50:20|97062.6|97037.6|97073.8|97048.8|97086.2|97049.4|97056.9|97030.4|35
1652871030000|2022-05-18 10:50:30|97073.7|97048.7|97104.1|97079.1|97119.1|97082.6|97072.3|97047.3|38
1652871040000|2022-05-18 10:50:40|97103.1|97078.1|97102.5|97052.5|97105.8|97078.8|97087.6|97049.3|43
1652871050000|2022-05-18 10:50:50|97101.1|97051.1|97084.9|97059.9|97102.2|97061.8|97076.7|97039.9|50
1652871060000|2022-05-18 10:51:00|97086.6|97061.6|97087.7|97062.7|97103.4|97064|97083.8|97049.6|45
1652871070000|2022-05-18 10:51:10|97087.5|97062.5|97092.8|97067.8|97093.5|97068.5|97086.8|97061.8|34
1652871080000|2022-05-18 10:51:20|97093.1|97068.1|97094|97069|97107.6|97069.4|97090.9|97056.5|44
1652871090000|2022-05-18 10:51:30|97096.2|97071.2|97095.1|97070.1|97109.2|97071.2|97093.9|97057.3|42
1652871100000|2022-05-18 10:51:40|97095.2|97070.2|97099.3|97074.3|97101.8|97076.8|97094.5|97069.5|54
1652871110000|2022-05-18 10:51:50|97099.4|97074.4|97110.4|97060.4|97112|97076.4|97097.2|97059.6|32
1652871120000|2022-05-18 10:52:00|97110.5|97060.5|97099.5|97074.5|97111.2|97074.8|97098|97058.9|21
1652871130000|2022-05-18 10:52:10|97098.9|97073.9|97096.9|97071.9|97098.9|97073.9|97094.5|97069.5|28
1652871140000|2022-05-18 10:52:20|97096.2|97071.2|97094.2|97069.2|97096.8|97071.8|97094|97069|21
1652871150000|2022-05-18 10:52:30|97093.9|97068.9|97092|97067|97096.2|97071.2|97086.8|97061.8|46
1652871160000|2022-05-18 10:52:40|97092.6|97067.6|97099.1|97074.1|97110.7|97074.1|97091|97052.3|33
1652871170000|2022-05-18 10:52:50|97099|97074|97112.5|97087.5|97126.3|97087.8|97097.9|97072.9|52
1652871180000|2022-05-18 10:53:00|97117.8|97092.8|97134.8|97109.8|97151|97111|97111.8|97086.8|56
1652871190000|2022-05-18 10:53:10|97149|97099|97124.5|97099.5|97150.9|97112.6|97122.5|97097.5|40
1652871200000|2022-05-18 10:53:20|97124|97099|97116.6|97091.6|97124|97099|97116.1|97091.1|41
1652871210000|2022-05-18 10:53:30|97116.3|97091.3|97096.1|97071.1|97117.9|97092.9|97095.2|97070.2|52
1652871220000|2022-05-18 10:53:40|97095.3|97070.3|97118.8|97093.8|97148.9|97098.9|97089|97056.9|65
1652871230000|2022-05-18 10:53:50|97119|97094|97112|97087|97134.3|97095.4|97111.3|97074.6|59
1652871240000|2022-05-18 10:54:00|97117.3|97092.3|97100.5|97075.5|97131|97092.3|97097.3|97057.7|60
1652871250000|2022-05-18 10:54:10|97101|97076|97098|97073|97112|97082.5|97093.8|97059.9|65
1652871260000|2022-05-18 10:54:20|97097.8|97072.8|97094|97069|97126.5|97084.1|97092.4|97052.6|59
1652871270000|2022-05-18 10:54:30|97102.3|97052.3|97102.6|97052.6|97107.6|97067.9|97086.7|97042.8|55
1652871280000|2022-05-18 10:54:40|97103|97053|97112.9|97062.9|97114.9|97076.2|97088.2|97050|48
1652871290000|2022-05-18 10:54:50|97112.7|97062.7|97110.1|97085.1|97118|97087.4|97099.4|97060.9|51
1652871300000|2022-05-18 10:55:00|97107.2|97082.2|97119.5|97094.5|97132.5|97095.8|97106.2|97074.8|53
1652871310000|2022-05-18 10:55:10|97119|97094|97101.4|97076.4|97126.2|97094.3|97095.6|97057.7|63
1652871320000|2022-05-18 10:55:20|97101.9|97076.9|97095.4|97070.4|97116|97078.7|97094.8|97062.2|44
1652871330000|2022-05-18 10:55:30|97095.5|97070.5|97094.9|97069.9|97107.9|97073.9|97093.2|97056.2|46
1652871340000|2022-05-18 10:55:40|97095.6|97070.6|97118.4|97093.4|97134.3|97094.2|97095.5|97070.5|45
1652871350000|2022-05-18 10:55:50|97118.3|97093.3|97103.7|97078.7|97127.5|97093.3|97103.5|97070.8|47
1652871360000|2022-05-18 10:56:00|97103.3|97078.3|97106|97081|97107.9|97082.9|97100.4|97075.4|46
1652871370000|2022-05-18 10:56:10|97106.3|97081.3|97109.1|97084.1|97110.4|97085.4|97103.8|97078.8|47
1652871380000|2022-05-18 10:56:20|97109.3|97084.3|97151.1|97101.1|97153.5|97117|97106.8|97081.8|57
1652871390000|2022-05-18 10:56:30|97151.6|97101.6|97138.8|97113.8|97153.5|97115.7|97138.8|97095.4|46
1652871400000|2022-05-18 10:56:40|97137.8|97112.8|97138.4|97113.4|97141.4|97116.4|97137.1|97112.1|59
1652871410000|2022-05-18 10:56:50|97137.9|97112.9|97139.5|97114.5|97145.4|97120.4|97130|97105|70
1652871420000|2022-05-18 10:57:00|97138.4|97113.4|97135.7|97110.7|97142.4|97117.4|97135.3|97110.3|53
1652871430000|2022-05-18 10:57:10|97137.8|97112.8|97136.4|97111.4|97137.8|97112.8|97133.3|97108.3|29
1652871440000|2022-05-18 10:57:20|97136.1|97111.1|97157.9|97132.9|97157.9|97132.9|97132.9|97107.9|44
1652871450000|2022-05-18 10:57:30|97158.9|97133.9|97188.7|97138.7|97189.8|97150.9|97157.7|97132.7|66
1652871460000|2022-05-18 10:57:40|97189.6|97139.6|97173.1|97148.1|97197|97160.1|97170.5|97132.4|66
1652871470000|2022-05-18 10:57:50|97173.8|97148.8|97167.3|97142.3|97189.4|97150.4|97166|97130.1|47
1652871480000|2022-05-18 10:58:00|97167.8|97142.8|97164.3|97139.3|97173.1|97143|97156.4|97120.1|49
1652871490000|2022-05-18 10:58:10|97175.5|97125.5|97154.9|97129.9|97176.6|97136|97151.1|97115.5|63
1652871500000|2022-05-18 10:58:20|97154.6|97129.6|97140.9|97115.9|97163.5|97131.6|97135.8|97100.5|59
1652871510000|2022-05-18 10:58:30|97140.7|97115.7|97105.2|97080.2|97140.7|97115.7|97105.2|97080.2|55
1652871520000|2022-05-18 10:58:40|97105.5|97080.5|97118.5|97093.5|97126.4|97093.5|97105.4|97069.8|48
1652871530000|2022-05-18 10:58:50|97118.4|97093.4|97118.3|97093.3|97121.3|97096.3|97118|97093|43
1652871540000|2022-05-18 10:59:00|97118|97093|97110.6|97085.6|97126.3|97093.2|97109.5|97074.1|44
1652871550000|2022-05-18 10:59:10|97110.3|97085.3|97125.7|97075.7|97139.3|97101.2|97108.6|97075.7|55
1652871560000|2022-05-18 10:59:20|97125.4|97075.4|97174.9|97124.9|97174.9|97134.6|97112|97075.4|65
1652871570000|2022-05-18 10:59:30|97172.7|97122.7|97172.5|97122.5|97185.4|97147.1|97160.4|97122|66
1652871580000|2022-05-18 10:59:40|97172.2|97122.2|97132.5|97107.5|97172.2|97127|97130.4|97091|64
1652871590000|2022-05-18 10:59:50|97146.9|97096.9|97154.9|97104.9|97158.1|97116.1|97134.7|97096.8|54
1652871600000|2022-05-18 11:00:00|97154.8|97104.8|97127.5|97102.5|97154.8|97112.7|97127.5|97089.9|48
1652871610000|2022-05-18 11:00:10|97127.8|97102.8|97144.1|97094.1|97144.3|97105.1|97127.5|97089.9|48
1652871620000|2022-05-18 11:00:20|97143.8|97093.8|97136.4|97111.4|97151.1|97113.1|97130.7|97093.6|40
1652871630000|2022-05-18 11:00:30|97136.2|97111.2|97154.1|97129.1|97166.9|97129.7|97134.4|97109.4|63
1652871640000|2022-05-18 11:00:40|97153.7|97128.7|97151.9|97126.9|97169.9|97134.1|97151.9|97114.3|54
1652871650000|2022-05-18 11:00:50|97152.3|97127.3|97159.4|97134.4|97172.1|97134.8|97151.5|97120.2|59
1652871660000|2022-05-18 11:01:00|97159.1|97134.1|97158.8|97133.8|97160.3|97135.3|97156.3|97131.3|53
1652871670000|2022-05-18 11:01:10|97158.7|97133.7|97164.2|97139.2|97178.1|97140.9|97157.6|97128.1|34
1652871680000|2022-05-18 11:01:20|97176.7|97126.7|97172.2|97147.2|97185.3|97149.1|97169.4|97125.8|59
1652871690000|2022-05-18 11:01:30|97172.1|97147.1|97165.3|97140.3|97173.3|97148.3|97164.7|97139.7|42
1652871700000|2022-05-18 11:01:40|97165.1|97140.1|97162.6|97137.6|97170.6|97145.6|97162.6|97137.6|53
1652871710000|2022-05-18 11:01:50|97162.1|97137.1|97168.8|97143.8|97168.8|97143.8|97162.1|97137.1|42
1652871720000|2022-05-18 11:02:00|97168.4|97143.4|97163.1|97138.1|97168.8|97143.8|97162.1|97137.1|54
1652871730000|2022-05-18 11:02:10|97162.8|97137.8|97167.3|97142.3|97167.3|97142.3|97159.7|97134.7|52
1652871740000|2022-05-18 11:02:20|97168.1|97143.1|97171.5|97146.5|97171.5|97146.5|97164.5|97139.5|47
1652871750000|2022-05-18 11:02:30|97174.4|97149.4|97174.7|97149.7|97187.1|97152.7|97171.4|97136.2|51
1652871760000|2022-05-18 11:02:40|97174.4|97149.4|97162.1|97137.1|97174.4|97149.4|97158.8|97122.4|53
1652871770000|2022-05-18 11:02:50|97161.9|97136.9|97159.5|97134.5|97170.9|97138.8|97151.5|97115.3|47
1652871780000|2022-05-18 11:03:00|97160|97135|97162.3|97112.3|97162.3|97135|97150|97111.2|46
1652871790000|2022-05-18 11:03:10|97162|97112|97151.6|97126.6|97163.8|97126.6|97149.1|97111.5|33
1652871800000|2022-05-18 11:03:20|97151.4|97126.4|97154.9|97129.9|97156.4|97131.4|97151.1|97126.1|41
1652871810000|2022-05-18 11:03:30|97155|97130|97153.9|97128.9|97158.3|97133.3|97152.4|97127.4|44
1652871820000|2022-05-18 11:03:40|97153.6|97128.6|97148.1|97123.1|97153.6|97128.6|97146.2|97121.2|45
1652871830000|2022-05-18 11:03:50|97148|97123|97134.3|97109.3|97160.6|97123.5|97134.3|97092.5|45
1652871840000|2022-05-18 11:04:00|97134.7|97109.7|97136.4|97111.4|97141|97111.4|97125.3|97087.3|64
1652871850000|2022-05-18 11:04:10|97136.3|97111.3|97139.2|97114.2|97148.9|97115.6|97131.9|97098.8|51
1652871860000|2022-05-18 11:04:20|97140.3|97115.3|97136.1|97111.1|97148.4|97115.3|97135.1|97098.3|47
1652871870000|2022-05-18 11:04:30|97136.3|97111.3|97137.7|97112.7|97138.9|97113.9|97134.5|97109.5|50
1652871880000|2022-05-18 11:04:40|97138|97113|97161.9|97136.9|97162.7|97136.9|97138|97112.6|65
1652871890000|2022-05-18 11:04:50|97161.6|97136.6|97165.4|97140.4|97166|97141|97159.4|97134.4|55
1652871900000|2022-05-18 11:05:00|97165.5|97140.5|97168|97143|97185.5|97150|97165.5|97131.2|52
1652871910000|2022-05-18 11:05:10|97168.1|97143.1|97169.4|97144.4|97179|97145|97164.7|97128.1|50
1652871920000|2022-05-18 11:05:20|97169.3|97144.3|97173.8|97148.8|97193.1|97156.3|97168.8|97137.8|56
1652871930000|2022-05-18 11:05:30|97173.6|97148.6|97182.1|97157.1|97183.3|97158.3|97172.9|97147.9|55
1652871940000|2022-05-18 11:05:40|97182.9|97157.9|97191.6|97166.6|97200.7|97166.6|97182.3|97146.5|63
1652871950000|2022-05-18 11:05:50|97204.8|97154.8|97209.4|97159.4|97209.6|97173.3|97190.4|97154.8|56
1652871960000|2022-05-18 11:06:00|97208.9|97158.9|97192.1|97167.1|97211.2|97169.7|97188.8|97151.1|57
1652871970000|2022-05-18 11:06:10|97191.7|97166.7|97190.8|97165.8|97193.7|97168.7|97187.5|97162.5|44
1652871980000|2022-05-18 11:06:20|97192.5|97167.5|97197.4|97172.4|97206.7|97172.4|97184.4|97145.6|58
1652871990000|2022-05-18 11:06:30|97196.9|97171.9|97187.4|97162.4|97202|97172|97184.6|97150.6|49
1652872000000|2022-05-18 11:06:40|97187.1|97162.1|97187.5|97162.5|97195.7|97170.7|97186.5|97161.5|50
1652872010000|2022-05-18 11:06:50|97187.2|97162.2|97194.6|97169.6|97207|97171.1|97187|97151.7|57
1652872020000|2022-05-18 11:07:00|97195.6|97170.6|97198.3|97173.3|97211.3|97174.6|97193.5|97161.2|61
1652872030000|2022-05-18 11:07:10|97198|97173|97199.7|97174.7|97211.3|97175.7|97197.9|97160.3|47
1652872040000|2022-05-18 11:07:20|97199.2|97174.2|97193.8|97168.8|97214.4|97177.3|97193|97152.3|54
1652872050000|2022-05-18 11:07:30|97194.6|97169.6|97189.4|97164.4|97203.5|97169.8|97181.4|97147.6|53
1652872060000|2022-05-18 11:07:40|97187.1|97162.1|97185.2|97160.2|97187.1|97162.1|97182.4|97157.4|38
1652872070000|2022-05-18 11:07:50|97186|97161|97191.2|97166.2|97192.4|97167.4|97186|97161|53
1652872080000|2022-05-18 11:08:00|97192|97167|97189|97164|97201.6|97169.7|97186.2|97146.2|55
1652872090000|2022-05-18 11:08:10|97188.4|97163.4|97192.4|97167.4|97193.5|97168.5|97187.7|97162.7|34
1652872100000|2022-05-18 11:08:20|97192.6|97167.6|97190.5|97165.5|97193.8|97168.8|97188.5|97163.5|44
1652872110000|2022-05-18 11:08:30|97190.9|97165.9|97191.3|97166.3|97196.2|97171.2|97190.2|97165.2|34
1652872120000|2022-05-18 11:08:40|97191.2|97166.2|97201.6|97176.6|97217.6|97180|97183.1|97149.3|53
1652872130000|2022-05-18 11:08:50|97201.8|97176.8|97203.1|97178.1|97216.8|97179.8|97198.7|97166.5|39
1652872140000|2022-05-18 11:09:00|97215.6|97165.6|97206.1|97181.1|97220.9|97183.6|97200.9|97163.9|56
1652872150000|2022-05-18 11:09:10|97203.7|97178.7|97209.3|97159.3|97209.9|97179.2|97188.9|97153|49
1652872160000|2022-05-18 11:09:20|97212|97162|97188.6|97163.6|97212|97174.3|97187|97149.5|62
1652872170000|2022-05-18 11:09:30|97187.7|97162.7|97197.1|97172.1|97211|97174.4|97187.5|97152.1|43
1652872180000|2022-05-18 11:09:40|97197|97172|97204.8|97179.8|97212.1|97180.9|97191.6|97154|52
1652872190000|2022-05-18 11:09:50|97205.2|97180.2|97205.3|97180.3|97207.2|97182.2|97201.7|97176.7|51
1652872200000|2022-05-18 11:10:00|97204.5|97179.5|97197.8|97172.8|97205.2|97180.2|97192.5|97167.5|54
1652872210000|2022-05-18 11:10:10|97197.9|97172.9|97255|97230|97268.9|97230|97197.9|97171.7|69
1652872220000|2022-05-18 11:10:20|97268.6|97218.6|97242.1|97192.1|97271.2|97228.6|97229.2|97188.8|67
1652872230000|2022-05-18 11:10:30|97236.4|97186.4|97233.1|97208.1|97248.9|97211.3|97220.5|97177.2|68
1652872240000|2022-05-18 11:10:40|97234.1|97209.1|97251.1|97201.1|97251.1|97212.9|97232|97190|59
1652872250000|2022-05-18 11:10:50|97237.5|97212.5|97239|97189|97247.4|97212.5|97234.5|97188.6|53
1652872260000|2022-05-18 11:11:00|97239.6|97189.6|97236.6|97186.6|97245.4|97209.8|97225.8|97183.3|60
1652872270000|2022-05-18 11:11:10|97235.8|97185.8|97235.2|97210.2|97246|97215.4|97229|97179|68
1652872280000|2022-05-18 11:11:20|97236.6|97211.6|97234|97209|97251.3|97213.8|97224.4|97184.6|53
1652872290000|2022-05-18 11:11:30|97246.9|97196.9|97244|97219|97261.6|97222.9|97232.9|97195.6|70
1652872300000|2022-05-18 11:11:40|97243.8|97218.8|97250.1|97200.1|97257.1|97224.7|97237.1|97199.4|71
1652872310000|2022-05-18 11:11:50|97239.8|97214.8|97228.5|97203.5|97254.5|97217.7|97222.7|97184.2|71
1652872320000|2022-05-18 11:12:00|97226.7|97201.7|97228.8|97203.8|97230.5|97205.5|97221|97196|49
1652872330000|2022-05-18 11:12:10|97229|97204|97224.4|97199.4|97229.5|97204.5|97221.9|97196.9|55
1652872340000|2022-05-18 11:12:20|97225.8|97200.8|97226.4|97201.4|97239.6|97201.7|97221.1|97180.2|65
1652872350000|2022-05-18 11:12:30|97226.2|97201.2|97214.8|97189.8|97233|97203.7|97213|97177.6|55
1652872360000|2022-05-18 11:12:40|97214.5|97189.5|97214.4|97189.4|97227.6|97191.3|97213.4|97176.8|48
1652872370000|2022-05-18 11:12:50|97213.7|97188.7|97234.2|97209.2|97247.8|97209.5|97213.5|97180.7|58
1652872380000|2022-05-18 11:13:00|97233.6|97208.6|97236|97211|97238.9|97213.9|97232.3|97207.3|42
1652872390000|2022-05-18 11:13:10|97236.2|97211.2|97237.8|97212.8|97239.3|97214.3|97235.9|97210.9|45
1652872400000|2022-05-18 11:13:20|97236.6|97211.6|97237.9|97212.9|97239.4|97214.4|97236.6|97211.6|46
1652872410000|2022-05-18 11:13:30|97237.8|97212.8|97233.7|97208.7|97238.5|97213.5|97232.1|97207.1|47
1652872420000|2022-05-18 11:13:40|97233.3|97208.3|97245.7|97220.7|97257.8|97224.1|97233.3|97207.3|62
1652872430000|2022-05-18 11:13:50|97245.9|97220.9|97245.9|97220.9|97255.6|97224.5|97239.8|97205.4|59
1652872440000|2022-05-18 11:14:00|97246.2|97221.2|97250.7|97225.7|97256.2|97231.2|97245.7|97220.7|59
1652872450000|2022-05-18 11:14:10|97250.6|97225.6|97249.2|97224.2|97251.6|97226.6|97248.6|97223.6|43
1652872460000|2022-05-18 11:14:20|97251.9|97226.9|97257.7|97232.7|97261.1|97236.1|97251.1|97226.1|57
1652872470000|2022-05-18 11:14:30|97258.4|97233.4|97265.9|97240.9|97278.1|97240.9|97257.9|97226.5|48
1652872480000|2022-05-18 11:14:40|97266.3|97241.3|97267.5|97242.5|97269|97244|97264.9|97239.9|48
1652872490000|2022-05-18 11:14:50|97267.6|97242.6|97284.9|97259.9|97302.9|97265.9|97267.4|97242.4|46
1652872500000|2022-05-18 11:15:00|97286.7|97261.7|97284.9|97259.9|97297.4|97263.4|97283.7|97246.8|49
1652872510000|2022-05-18 11:15:10|97284.5|97259.5|97284.6|97259.6|97285.3|97260.3|97277.3|97252.3|64
1652872520000|2022-05-18 11:15:20|97284.4|97259.4|97280.1|97255.1|97284.5|97259.5|97280|97255|50
1652872530000|2022-05-18 11:15:30|97280|97255|97274|97249|97280|97255|97271|97246|58
1652872540000|2022-05-18 11:15:40|97273.9|97248.9|97261.7|97236.7|97275.2|97250.2|97261.7|97236.7|49
1652872550000|2022-05-18 11:15:50|97262.1|97237.1|97273.7|97248.7|97274.6|97249.6|97260.5|97235.5|42
1652872560000|2022-05-18 11:16:00|97275.6|97250.6|97270.4|97245.4|97276.9|97251.9|97270.4|97245.4|54
1652872570000|2022-05-18 11:16:10|97270.8|97245.8|97273.6|97248.6|97274.4|97249.4|97269.2|97244.2|35
1652872580000|2022-05-18 11:16:20|97274.1|97249.1|97265.7|97215.7|97279.8|97250.6|97264.4|97215.7|46
1652872590000|2022-05-18 11:16:30|97270.3|97220.3|97274.4|97224.4|97275.4|97236.7|97259.6|97216.1|61
1652872600000|2022-05-18 11:16:40|97274.6|97224.6|97260|97210|97274.9|97235.7|97250.3|97208.2|54
1652872610000|2022-05-18 11:16:50|97259.3|97209.3|97259.7|97209.7|97262.1|97222.9|97247.4|97207.9|39
1652872620000|2022-05-18 11:17:00|97259.6|97209.6|97249.9|97224.9|97261.5|97224.9|97244.3|97205|53
1652872630000|2022-05-18 11:17:10|97249.6|97224.6|97250.8|97225.8|97261.8|97225.8|97249|97205.9|61
1652872640000|2022-05-18 11:17:20|97251.3|97226.3|97263.2|97213.2|97264.3|97227.4|97250.7|97212.3|44
1652872650000|2022-05-18 11:17:30|97263.5|97213.5|97262.4|97212.4|97263.6|97213.6|97260.7|97210.7|33
1652872660000|2022-05-18 11:17:40|97262.5|97212.5|97261.3|97211.3|97263.3|97213.3|97260.8|97210.8|26
1652872670000|2022-05-18 11:17:50|97252.3|97227.3|97272.7|97247.7|97285.9|97248.5|97252.3|97227.3|54
1652872680000|2022-05-18 11:18:00|97272.5|97247.5|97250.9|97225.9|97274.5|97247.5|97245.6|97207.2|60
1652872690000|2022-05-18 11:18:10|97253.5|97228.5|97262.3|97212.3|97262.6|97228.5|97249.1|97211.1|37
1652872700000|2022-05-18 11:18:20|97262.4|97212.4|97233.9|97208.9|97262.4|97224.2|97232.3|97207.3|40
1652872710000|2022-05-18 11:18:30|97233.6|97208.6|97235.1|97210.1|97248.3|97211.8|97230.7|97192.5|60
1652872720000|2022-05-18 11:18:40|97235|97210|97229.3|97204.3|97247.1|97211.7|97227.2|97190.6|58
1652872730000|2022-05-18 11:18:50|97229.1|97204.1|97220.1|97195.1|97234|97204.1|97214.4|97182.9|61
1652872740000|2022-05-18 11:19:00|97220.7|97195.7|97224.7|97199.7|97225.5|97200.5|97215.1|97190.1|54
1652872750000|2022-05-18 11:19:10|97221.8|97196.8|97232.8|97182.8|97233.2|97199.3|97221.1|97180|37
1652872760000|2022-05-18 11:19:20|97232.6|97182.6|97227.8|97177.8|97232.6|97182.6|97225.3|97175.3|42
1652872770000|2022-05-18 11:19:30|97228.2|97178.2|97216|97166|97229.6|97179.6|97209.7|97159.7|58
1652872780000|2022-05-18 11:19:40|97216.3|97166.3|97215.8|97165.8|97222.6|97181.5|97205.4|97164.9|48
1652872790000|2022-05-18 11:19:50|97215.5|97165.5|97215.9|97165.9|97220.8|97170.8|97210.7|97160.7|47
1652872800000|2022-05-18 11:20:00|97215.2|97165.2|97192.5|97167.5|97216.6|97173.8|97192.5|97160.5|56
1652872810000|2022-05-18 11:20:10|97193.5|97168.5|97201.4|97151.4|97206.8|97168.5|97189|97150.6|53
1652872820000|2022-05-18 11:20:20|97201.9|97151.9|97202|97152|97203|97153|97201.2|97151.2|40
1652872830000|2022-05-18 11:20:30|97202.3|97152.3|97178.3|97153.3|97202.3|97160.9|97177.3|97139.4|68
1652872840000|2022-05-18 11:20:40|97177.8|97152.8|97196.4|97146.4|97197.3|97159.1|97177.4|97143.4|51
1652872850000|2022-05-18 11:20:50|97194.4|97144.4|97185.1|97160.1|97200.9|97164.2|97181.7|97144.4|54
1652872860000|2022-05-18 11:21:00|97186|97161|97198.3|97148.3|97199.1|97166.5|97185|97147.5|46
1652872870000|2022-05-18 11:21:10|97197.4|97147.4|97196.5|97146.5|97199.2|97149.2|97195.1|97145.1|36
1652872880000|2022-05-18 11:21:20|97196|97146|97191.6|97141.6|97198.2|97159.7|97179.2|97141.2|58
1652872890000|2022-05-18 11:21:30|97191.7|97141.7|97190.9|97140.9|97192.8|97142.8|97190.3|97140.3|35
1652872900000|2022-05-18 11:21:40|97191|97141|97190.6|97140.6|97191.1|97141.1|97187.7|97137.7|33
1652872910000|2022-05-18 11:21:50|97190.4|97140.4|97195.3|97145.3|97199.7|97155|97179.8|97137.1|44
1652872920000|2022-05-18 11:22:00|97195.5|97145.5|97179|97154|97197.9|97154|97175.4|97139.7|41
1652872930000|2022-05-18 11:22:10|97178.7|97153.7|97176.2|97151.2|97190.9|97154.2|97175.3|97138.7|38
1652872940000|2022-05-18 11:22:20|97176.4|97151.4|97172.8|97147.8|97190.9|97152.1|97172.8|97137.9|27
1652872950000|2022-05-18 11:22:30|97172.9|97147.9|97179.1|97129.1|97186.3|97150.4|97169.3|97129|49
1652872960000|2022-05-18 11:22:40|97178.7|97128.7|97169.6|97144.6|97181.9|97146.6|97167.4|97128.4|54
1652872970000|2022-05-18 11:22:50|97173.7|97148.7|97180.6|97130.6|97184.2|97148.7|97168.6|97128.1|32
1652872980000|2022-05-18 11:23:00|97180.8|97130.8|97182.1|97132.1|97185.3|97135.3|97178.4|97128.4|49
1652872990000|2022-05-18 11:23:10|97182.6|97132.6|97200.7|97150.7|97211.3|97174.2|97182.6|97132.6|62
1652873000000|2022-05-18 11:23:20|97202.2|97152.2|97203.9|97153.9|97207.6|97167.3|97187.1|97148.4|49
1652873010000|2022-05-18 11:23:30|97204|97154|97217.1|97167.1|97217.4|97179.9|97193.6|97153.7|61
1652873020000|2022-05-18 11:23:40|97217|97167|97210.4|97160.4|97217|97181.1|97194.6|97157.6|58
1652873030000|2022-05-18 11:23:50|97198.6|97173.6|97211.5|97186.5|97228.4|97190.2|97198.6|97167.8|55
1652873040000|2022-05-18 11:24:00|97211.4|97186.4|97211.3|97161.3|97222.2|97186.4|97202.7|97156.7|49
1652873050000|2022-05-18 11:24:10|97209.1|97159.1|97211.2|97161.2|97213.3|97163.3|97206.6|97156.6|32
1652873060000|2022-05-18 11:24:20|97211|97161|97204.8|97154.8|97211.1|97161.1|97203.1|97153.1|40
1652873070000|2022-05-18 11:24:30|97204.6|97154.6|97192.1|97167.1|97206.6|97167.9|97190.3|97154|26
1652873080000|2022-05-18 11:24:40|97192.7|97167.7|97210.2|97160.2|97211.7|97173|97191.5|97150.8|45
1652873090000|2022-05-18 11:24:50|97210.6|97160.6|97210.4|97185.4|97229.2|97189.4|97197|97160.6|53
1652873100000|2022-05-18 11:25:00|97210.7|97185.7|97212.4|97187.4|97227.3|97192.2|97210.7|97174.9|38
1652873110000|2022-05-18 11:25:10|97212.3|97187.3|97236.9|97186.9|97243.8|97207.3|97212.1|97186|50
1652873120000|2022-05-18 11:25:20|97236.8|97186.8|97228.5|97178.5|97237|97198|97221.3|97178.5|50
1652873130000|2022-05-18 11:25:30|97228.9|97178.9|97213|97188|97229.7|97190.6|97213|97175.3|44
1652873140000|2022-05-18 11:25:40|97213.3|97188.3|97220.9|97170.9|97226.1|97189.4|97204.5|97165.6|57
1652873150000|2022-05-18 11:25:50|97219.7|97169.7|97204.8|97179.8|97222.5|97182.4|97199.2|97162.9|57
1652873160000|2022-05-18 11:26:00|97204.5|97179.5|97215.9|97165.9|97218.2|97182.1|97204.1|97163.8|43
1652873170000|2022-05-18 11:26:10|97204.4|97179.4|97231|97181|97234.9|97192.8|97198.9|97170.6|61
1652873180000|2022-05-18 11:26:20|97221.7|97196.7|97219.7|97194.7|97234|97199.1|97219|97179.8|55
1652873190000|2022-05-18 11:26:30|97220.2|97195.2|97222.2|97197.2|97234.7|97197.2|97219|97180.3|40
1652873200000|2022-05-18 11:26:40|97222.3|97197.3|97212.4|97187.4|97235.9|97200.1|97212.4|97174.9|54
1652873210000|2022-05-18 11:26:50|97212.6|97187.6|97214.3|97189.3|97229.6|97190.5|97208.8|97169.9|56
1652873220000|2022-05-18 11:27:00|97212.8|97187.8|97225.1|97175.1|97226.7|97187.8|97211.2|97169.4|38
1652873230000|2022-05-18 11:27:10|97226.1|97176.1|97217.3|97167.3|97230.8|97180.8|97217.3|97167.3|40
1652873240000|2022-05-18 11:27:20|97214.3|97164.3|97202.5|97177.5|97218.7|97178.5|97202.5|97162.7|44
1652873250000|2022-05-18 11:27:30|97203.4|97178.4|97243.3|97193.3|97244|97196.5|97203.4|97165.2|53
1652873260000|2022-05-18 11:27:40|97243.5|97193.5|97246.4|97196.4|97246.9|97207.2|97223.5|97188.1|51
1652873270000|2022-05-18 11:27:50|97245.7|97195.7|97249.6|97199.6|97250.3|97200.3|97244.2|97194.2|46
1652873280000|2022-05-18 11:28:00|97250.2|97200.2|97237.9|97212.9|97250.9|97212.9|97233.5|97194.7|53
1652873290000|2022-05-18 11:28:10|97237.6|97212.6|97230.4|97205.4|97244.7|97213.6|97229.7|97193.7|49
1652873300000|2022-05-18 11:28:20|97231.8|97206.8|97229.1|97204.1|97246.4|97208.6|97229.1|97194.6|42
1652873310000|2022-05-18 11:28:30|97240.4|97190.4|97227.9|97202.9|97241.5|97205|97226.1|97188.2|44
1652873320000|2022-05-18 11:28:40|97227.8|97202.8|97228.1|97203.1|97228.9|97203.9|97225.2|97200.2|54
1652873330000|2022-05-18 11:28:50|97227.9|97202.9|97242.2|97192.2|97244.1|97206.5|97227.9|97191.1|47
1652873340000|2022-05-18 11:29:00|97243.7|97193.7|97231.5|97206.5|97250.1|97209.8|97231.5|97193.4|37
1652873350000|2022-05-18 11:29:10|97231.8|97206.8|97252.1|97202.1|97252.2|97215.4|97231.8|97201.4|28
1652873360000|2022-05-18 11:29:20|97252.3|97202.3|97252.3|97202.3|97253.7|97216.8|97241.2|97201.6|32
1652873370000|2022-05-18 11:29:30|97252.8|97202.8|97241.4|97216.4|97253|97217|97235.6|97202.7|52
1652873380000|2022-05-18 11:29:40|97241.5|97216.5|97242.5|97217.5|97245.5|97220.5|97241.5|97216.5|45
1652873390000|2022-05-18 11:29:50|97242|97217|97260|97210|97260.8|97223.8|97240.8|97209|48
1652873400000|2022-05-18 11:30:00|97246.2|97221.2|97234.5|97209.5|97259.6|97223.5|97234.5|97209|62
1652873410000|2022-05-18 11:30:10|97235.4|97210.4|97235.9|97210.9|97236.3|97211.3|97231.7|97206.7|51
1652873420000|2022-05-18 11:30:20|97236|97211|97230.4|97205.4|97236.9|97211.9|97228.8|97203.8|42
1652873430000|2022-05-18 11:30:30|97230.1|97205.1|97233.7|97208.7|97249.1|97213.2|97229.6|97195.9|49
1652873440000|2022-05-18 11:30:40|97232.6|97207.6|97254.7|97204.7|97257.6|97214.9|97231.1|97197.3|64
1652873450000|2022-05-18 11:30:50|97255.7|97205.7|97245.4|97220.4|97258.4|97223.5|97243.6|97205.7|55
1652873460000|2022-05-18 11:31:00|97245.5|97220.5|97264.9|97214.9|97265.8|97228.5|97245.1|97209.9|41
1652873470000|2022-05-18 11:31:10|97264.2|97214.2|97250.4|97225.4|97264.2|97226.3|97249.9|97212.2|27
1652873480000|2022-05-18 11:31:20|97249.8|97224.8|97255.4|97230.4|97261.5|97230.6|97243.4|97211|41
1652873490000|2022-05-18 11:31:30|97255.8|97230.8|97253.6|97228.6|97264.7|97230.8|97251|97213.2|57
1652873500000|2022-05-18 11:31:40|97253.5|97228.5|97253.5|97228.5|97255.2|97230.2|97252.8|97227.8|40
1652873510000|2022-05-18 11:31:50|97255|97230|97258|97233|97258|97233|97252.5|97227.5|32
1652873520000|2022-05-18 11:32:00|97257.6|97232.6|97250.9|97225.9|97260.1|97235.1|97248.3|97223.3|61
1652873530000|2022-05-18 11:32:10|97250.4|97225.4|97254.9|97229.9|97255.9|97230.9|97248.7|97223.7|39
1652873540000|2022-05-18 11:32:20|97254.1|97229.1|97258.8|97233.8|97259|97234|97254.1|97229.1|50
1652873550000|2022-05-18 11:32:30|97259|97234|97262.5|97237.5|97274.6|97238.4|97258|97222.3|32
1652873560000|2022-05-18 11:32:40|97262.9|97237.9|97272.5|97247.5|97273.2|97248.2|97262.9|97237.9|50
1652873570000|2022-05-18 11:32:50|97273|97248|97280.8|97255.8|97292.7|97257|97270.2|97241.1|58
1652873580000|2022-05-18 11:33:00|97280.6|97255.6|97288.6|97263.6|97291.8|97266.8|97277.1|97252.1|48
1652873590000|2022-05-18 11:33:10|97287.7|97262.7|97289.4|97264.4|97307.3|97270.7|97286.9|97252.3|52
1652873600000|2022-05-18 11:33:20|97288.7|97263.7|97290.7|97240.7|97292.1|97264.1|97277.7|97240.7|49
1652873610000|2022-05-18 11:33:30|97293.4|97243.4|97278|97253|97293.4|97255.3|97277|97240.7|38
1652873620000|2022-05-18 11:33:40|97277.8|97252.8|97272.6|97247.6|97287.8|97253.4|97271.4|97232.8|49
1652873630000|2022-05-18 11:33:50|97273|97248|97275|97250|97275.8|97250.8|97269.3|97244.3|50
1652873640000|2022-05-18 11:34:00|97276.2|97251.2|97281.8|97256.8|97300.8|97264|97276|97239.8|60
1652873650000|2022-05-18 11:34:10|97282.1|97257.1|97279.1|97254.1|97282.1|97257.1|97276.5|97251.5|41
1652873660000|2022-05-18 11:34:20|97279.4|97254.4|97278.5|97253.5|97279.7|97254.7|97274.8|97249.8|41
1652873670000|2022-05-18 11:34:30|97279.8|97254.8|97274.6|97249.6|97279.8|97254.8|97273.2|97248.2|42
1652873680000|2022-05-18 11:34:40|97274.4|97249.4|97281.3|97256.3|97285.8|97260.8|97273.7|97248.7|53
1652873690000|2022-05-18 11:34:50|97280.9|97255.9|97283.9|97258.9|97283.9|97258.9|97278.4|97253.4|38
1652873700000|2022-05-18 11:35:00|97283.3|97258.3|97280.1|97255.1|97297.2|97262.9|97280|97245.4|52
1652873710000|2022-05-18 11:35:10|97279.7|97254.7|97283.2|97258.2|97283.7|97258.7|97279.7|97254.7|41
1652873720000|2022-05-18 11:35:20|97281.9|97256.9|97278.4|97253.4|97290.1|97257|97274.7|97240.1|41
1652873730000|2022-05-18 11:35:30|97280.8|97255.8|97298.9|97248.9|97299.4|97262.4|97279.4|97248.3|58
1652873740000|2022-05-18 11:35:40|97299.8|97249.8|97292.3|97267.3|97301.1|97271.3|97287.8|97248.4|62
1652873750000|2022-05-18 11:35:50|97292.4|97267.4|97295.5|97270.5|97298.2|97273.2|97292.4|97267.4|50
1652873760000|2022-05-18 11:36:00|97299|97274|97323.3|97298.3|97343.6|97304.7|97299|97270|54
1652873770000|2022-05-18 11:36:10|97323.2|97298.2|97325.7|97300.7|97342.2|97305.9|97322.6|97292.2|41
1652873780000|2022-05-18 11:36:20|97325.8|97300.8|97326.1|97301.1|97328.8|97303.8|97325.8|97300.8|23
1652873790000|2022-05-18 11:36:30|97324.1|97299.1|97340.9|97290.9|97342.6|97306.3|97323.9|97286.1|38
1652873800000|2022-05-18 11:36:40|97340.5|97290.5|97375.8|97325.8|97376.2|97337.9|97340.5|97290.5|59
1652873810000|2022-05-18 11:36:50|97376.8|97326.8|97362.5|97337.5|97376.8|97340.4|97357.5|97324.9|51
1652873820000|2022-05-18 11:37:00|97362|97337|97364.5|97339.5|97378.7|97342.2|97355.9|97318.2|64
1652873830000|2022-05-18 11:37:10|97364.3|97339.3|97350.7|97325.7|97365.8|97339.3|97350.7|97315.1|51
1652873840000|2022-05-18 11:37:20|97350.6|97325.6|97365.6|97340.6|97366.3|97341.3|97350.6|97325.6|60
1652873850000|2022-05-18 11:37:30|97366.5|97341.5|97359.2|97334.2|97375.4|97341.9|97357.3|97322.8|46
1652873860000|2022-05-18 11:37:40|97359.3|97334.3|97350.5|97325.5|97366.2|97335.1|97350.5|97313.9|50
1652873870000|2022-05-18 11:37:50|97350.7|97325.7|97351.9|97326.9|97365.9|97327.7|97349.9|97312.7|35
1652873880000|2022-05-18 11:38:00|97352.3|97327.3|97360.9|97335.9|97363.3|97338.3|97352|97327|41
1652873890000|2022-05-18 11:38:10|97361|97336|97356.6|97331.6|97365.6|97336.8|97352.9|97313.9|46
1652873900000|2022-05-18 11:38:20|97356.4|97331.4|97361|97336|97361|97336|97356.4|97331.4|39
1652873910000|2022-05-18 11:38:30|97359.9|97334.9|97338.5|97313.5|97359.9|97334.9|97337.7|97312.7|52
1652873920000|2022-05-18 11:38:40|97338|97313|97335.2|97285.2|97343.7|97313.8|97326.8|97285.2|53
1652873930000|2022-05-18 11:38:50|97320.9|97295.9|97328.7|97278.7|97330.4|97295.9|97316.4|97273.3|60
1652873940000|2022-05-18 11:39:00|97328.6|97278.6|97321.6|97271.6|97330.3|97290.6|97315.6|97268.4|56
1652873950000|2022-05-18 11:39:10|97321.7|97271.7|97314.6|97264.6|97321.8|97271.8|97314.6|97264.6|48
1652873960000|2022-05-18 11:39:20|97316.2|97266.2|97314.7|97264.7|97316.2|97266.2|97314.3|97264.3|38
1652873970000|2022-05-18 11:39:30|97315.1|97265.1|97311.2|97261.2|97315.1|97265.1|97310.2|97260.2|25
1652873980000|2022-05-18 11:39:40|97311.6|97261.6|97311.7|97261.7|97312.2|97262.2|97310.2|97260.2|31
1652873990000|2022-05-18 11:39:50|97311.9|97261.9|97307.5|97257.5|97313.8|97267.1|97291.2|97252.8|51
1652874000000|2022-05-18 11:40:00|97307.8|97257.8|97312.1|97262.1|97314.2|97264.2|97306.2|97256.2|45
1652874010000|2022-05-18 11:40:10|97312.5|97262.5|97299.2|97249.2|97312.8|97271.7|97283|97243.4|45
1652874020000|2022-05-18 11:40:20|97298.3|97248.3|97298.9|97248.9|97300.9|97250.9|97292.6|97242.6|44
1652874030000|2022-05-18 11:40:30|97298.7|97248.7|97305.3|97255.3|97305.4|97255.4|97298|97248|36
1652874040000|2022-05-18 11:40:40|97305.5|97255.5|97302.7|97252.7|97305.9|97255.9|97293.7|97243.7|56
1652874050000|2022-05-18 11:40:50|97302.1|97252.1|97282.7|97232.7|97303|97253|97282.7|97232.7|60
1652874060000|2022-05-18 11:41:00|97283.2|97233.2|97277.8|97227.8|97290.9|97255.4|97267.1|97224.2|53
1652874070000|2022-05-18 11:41:10|97279.7|97229.7|97287|97237|97290.1|97247.4|97267|97228.5|64
1652874080000|2022-05-18 11:41:20|97287.2|97237.2|97269.5|97219.5|97287.2|97240.8|97265.8|97218.3|59
1652874090000|2022-05-18 11:41:30|97269.8|97219.8|97271.6|97221.6|97273.9|97223.9|97266.3|97216.3|55
1652874100000|2022-05-18 11:41:40|97271.9|97221.9|97286.1|97236.1|97291.6|97241.6|97268.4|97218.4|59
1652874110000|2022-05-18 11:41:50|97286.2|97236.2|97284.9|97234.9|97289.1|97239.1|97284.8|97234.8|52
1652874120000|2022-05-18 11:42:00|97285.1|97235.1|97272.9|97222.9|97285.6|97246|97262.3|97221.8|51
1652874130000|2022-05-18 11:42:10|97273|97223|97251.4|97226.4|97273|97227.2|97251.3|97212.6|63
1652874140000|2022-05-18 11:42:20|97251.1|97226.1|97244.5|97219.5|97264.1|97226.6|97244|97207.1|51
1652874150000|2022-05-18 11:42:30|97244.2|97219.2|97234|97209|97253.7|97220.4|97231.3|97190|59
1652874160000|2022-05-18 11:42:40|97233.4|97208.4|97231|97206|97245.6|97210.5|97230.8|97194.2|55
1652874170000|2022-05-18 11:42:50|97231.8|97206.8|97228.5|97203.5|97246.7|97208.5|97228.3|97193.4|55
1652874180000|2022-05-18 11:43:00|97229.4|97204.4|97227.2|97202.2|97246.1|97207.7|97227|97191.6|41
1652874190000|2022-05-18 11:43:10|97226.8|97201.8|97220.3|97195.3|97239.6|97205.4|97215.4|97186.7|50
1652874200000|2022-05-18 11:43:20|97220.2|97195.2|97216.8|97191.8|97224.5|97195.2|97214.1|97167.6|36
1652874210000|2022-05-18 11:43:30|97216.9|97191.9|97217.8|97192.8|97232|97194.8|97214.8|97178.5|36
1652874220000|2022-05-18 11:43:40|97219.4|97194.4|97225.2|97175.2|97233.3|97194.4|97208.4|97169.4|49
1652874230000|2022-05-18 11:43:50|97224.5|97174.5|97225.2|97175.2|97227|97185.9|97210.9|97171.1|46
1652874240000|2022-05-18 11:44:00|97225.3|97175.3|97220.4|97170.4|97226.8|97186.8|97208.5|97169.4|58
1652874250000|2022-05-18 11:44:10|97220.6|97170.6|97222|97172|97224.2|97174.2|97220.6|97170.6|49
1652874260000|2022-05-18 11:44:20|97222.1|97172.1|97222.8|97172.8|97224.1|97174.1|97222|97172|37
1652874270000|2022-05-18 11:44:30|97223.3|97173.3|97247.9|97197.9|97247.9|97208.1|97219.9|97169.9|55
1652874280000|2022-05-18 11:44:40|97249|97199|97226.4|97201.4|97249.7|97209.1|97226.4|97190.9|52
1652874290000|2022-05-18 11:44:50|97226.7|97201.7|97242.8|97192.8|97243.6|97205.2|97225.1|97192.8|37
1652874300000|2022-05-18 11:45:00|97243|97193|97221.6|97196.6|97243|97202.2|97220.4|97186.1|51
1652874310000|2022-05-18 11:45:10|97222.2|97197.2|97217.9|97192.9|97223.3|97198.3|97215.4|97190.4|28
1652874320000|2022-05-18 11:45:20|97217.8|97192.8|97217.7|97192.7|97219.8|97194.8|97217.1|97192.1|11
1652874330000|2022-05-18 11:45:30|97216.7|97191.7|97208.7|97183.7|97217|97192|97204.6|97179.6|33
1652874340000|2022-05-18 11:45:40|97209|97184|97202|97177|97228.1|97189.3|97200.8|97175.8|52
1652874350000|2022-05-18 11:45:50|97201.5|97176.5|97185.3|97160.3|97201.7|97176.7|97184|97159|53
1652874360000|2022-05-18 11:46:00|97185.4|97160.4|97180.3|97155.3|97197.5|97160.5|97178.8|97147.5|41
1652874370000|2022-05-18 11:46:10|97181.7|97156.7|97180.2|97155.2|97182.3|97157.3|97177.3|97152.3|34
1652874380000|2022-05-18 11:46:20|97178.6|97153.6|97173.6|97148.6|97187.5|97154.5|97170.5|97137.1|39
1652874390000|2022-05-18 11:46:30|97172.9|97147.9|97171.9|97146.9|97174.3|97149.3|97171.8|97146.8|31
1652874400000|2022-05-18 11:46:40|97172|97147|97163.8|97138.8|97180|97147.4|97163.8|97129.8|29
1652874410000|2022-05-18 11:46:50|97162.3|97137.3|97172.5|97147.5|97181.4|97156.4|97160.7|97135.7|57
1652874420000|2022-05-18 11:47:00|97172.2|97147.2|97181.4|97156.4|97181.4|97156.4|97170.6|97145.6|35
1652874430000|2022-05-18 11:47:10|97182|97157|97177.5|97152.5|97184.7|97159.7|97177.5|97152.5|43
1652874440000|2022-05-18 11:47:20|97178.9|97153.9|97166.8|97141.8|97178.9|97153.9|97165.2|97140.2|46
1652874450000|2022-05-18 11:47:30|97166.7|97141.7|97149.4|97124.4|97170.1|97141.7|97144|97116.4|57
1652874460000|2022-05-18 11:47:40|97149.6|97124.6|97152.8|97127.8|97154.1|97129.1|97149.1|97124.1|52
1652874470000|2022-05-18 11:47:50|97153|97128|97163|97138|97173.9|97139.6|97152.1|97122.1|41
1652874480000|2022-05-18 11:48:00|97163.4|97138.4|97159|97134|97180|97142.8|97157.3|97122.3|59
1652874490000|2022-05-18 11:48:10|97159.5|97134.5|97159|97134|97172.7|97136.2|97157.3|97122.2|37
1652874500000|2022-05-18 11:48:20|97158.2|97133.2|97152.1|97127.1|97163.5|97134.2|97147.2|97110.8|49
1652874510000|2022-05-18 11:48:30|97152.7|97127.7|97163|97138|97170|97139.2|97150.4|97120|46
1652874520000|2022-05-18 11:48:40|97162.7|97137.7|97162.5|97137.5|97171|97142.1|97156.7|97118.6|64
1652874530000|2022-05-18 11:48:50|97175.8|97125.8|97164.4|97139.4|97182.1|97143.8|97162|97125.8|52
1652874540000|2022-05-18 11:49:00|97164.5|97139.5|97162.1|97137.1|97164.6|97139.6|97160.1|97135.1|48
1652874550000|2022-05-18 11:49:10|97162|97137|97167.6|97142.6|97184.3|97149.9|97162|97131.6|41
1652874560000|2022-05-18 11:49:20|97167.9|97142.9|97172|97147|97186.4|97148.3|97166.7|97134.6|37
1652874570000|2022-05-18 11:49:30|97171.9|97146.9|97171.9|97146.9|97173.7|97148.7|97171.3|97146.3|24
1652874580000|2022-05-18 11:49:40|97172|97147|97179|97154|97179.2|97154.2|97171.5|97146.5|39
1652874590000|2022-05-18 11:49:50|97178.9|97153.9|97177.8|97152.8|97179.5|97154.5|97177.8|97152.8|25
1652874600000|2022-05-18 11:50:00|97177.6|97152.6|97184.7|97159.7|97187.2|97162.2|97177.5|97152.5|52
1652874610000|2022-05-18 11:50:10|97184.8|97159.8|97184.7|97159.7|97187.1|97162.1|97183|97158|41
1652874620000|2022-05-18 11:50:20|97184.3|97159.3|97193.5|97168.5|97195.1|97170.1|97184|97159|44
1652874630000|2022-05-18 11:50:30|97191.8|97166.8|97193.6|97168.6|97215.4|97173|97191.8|97160.3|54
1652874640000|2022-05-18 11:50:40|97193.5|97168.5|97188.8|97163.8|97203.3|97169.3|97183.3|97151.1|57
1652874650000|2022-05-18 11:50:50|97189.3|97164.3|97182.9|97157.9|97191.8|97166.8|97179.4|97154.4|53
1652874660000|2022-05-18 11:51:00|97182.6|97157.6|97179.5|97154.5|97182.6|97157.6|97179.2|97154.2|36
1652874670000|2022-05-18 11:51:10|97179.3|97154.3|97182.6|97157.6|97184.4|97159.4|97179.1|97154.1|24
1652874680000|2022-05-18 11:51:20|97181.8|97156.8|97182.4|97157.4|97184.9|97159.9|97180.3|97155.3|39
1652874690000|2022-05-18 11:51:30|97182.8|97157.8|97182.4|97157.4|97183.5|97158.5|97181.8|97156.8|31
1652874700000|2022-05-18 11:51:40|97182.6|97157.6|97178.1|97153.1|97182.8|97157.8|97176|97151|39
1652874710000|2022-05-18 11:51:50|97178.2|97153.2|97182.3|97157.3|97182.3|97157.3|97177.3|97152.3|24
1652874720000|2022-05-18 11:52:00|97181.6|97156.6|97170.8|97145.8|97183.7|97158.7|97163.9|97138.9|55
1652874730000|2022-05-18 11:52:10|97170.9|97145.9|97221.3|97171.3|97231.6|97194.2|97168.3|97143.3|59
1652874740000|2022-05-18 11:52:20|97220.9|97170.9|97230.6|97180.6|97230.8|97196.3|97212.4|97170.3|61
1652874750000|2022-05-18 11:52:30|97230.7|97180.7|97194|97169|97230.9|97193.4|97190.7|97165.7|56
1652874760000|2022-05-18 11:52:40|97193.3|97168.3|97192.8|97167.8|97195.2|97170.2|97192.8|97167.8|51
1652874770000|2022-05-18 11:52:50|97192.9|97167.9|97188.5|97163.5|97193.5|97168.5|97187.2|97162.2|40
1652874780000|2022-05-18 11:53:00|97188.7|97163.7|97187.3|97162.3|97188.7|97163.7|97186.4|97161.4|47
1652874790000|2022-05-18 11:53:10|97188.1|97163.1|97183.9|97158.9|97188.6|97163.6|97177.7|97152.7|51
1652874800000|2022-05-18 11:53:20|97183.2|97158.2|97186.5|97161.5|97187|97162|97181|97156|40
1652874810000|2022-05-18 11:53:30|97188.4|97163.4|97196.9|97171.9|97221.5|97180.5|97186.5|97161.5|59
1652874820000|2022-05-18 11:53:40|97198.8|97173.8|97199|97174|97199.8|97174.8|97195.9|97170.9|49
1652874830000|2022-05-18 11:53:50|97198.7|97173.7|97212.3|97187.3|97214.6|97189.6|97198.7|97173.7|49
1652874840000|2022-05-18 11:54:00|97211.7|97186.7|97216|97191|97220.6|97195.6|97207.6|97182.6|54
1652874850000|2022-05-18 11:54:10|97215.6|97190.6|97212|97187|97215.6|97190.6|97209.8|97184.8|50
1652874860000|2022-05-18 11:54:20|97211.9|97186.9|97222.9|97197.9|97235.9|97199.7|97211|97184.6|54
1652874870000|2022-05-18 11:54:30|97224.6|97199.6|97227.2|97202.2|97241.2|97203.1|97223.8|97188.1|39
1652874880000|2022-05-18 11:54:40|97227.4|97202.4|97220.9|97195.9|97231.3|97206.3|97220.4|97195.4|47
1652874890000|2022-05-18 11:54:50|97221.7|97196.7|97202.7|97177.7|97226.2|97196.7|97202.2|97169.4|51
1652874900000|2022-05-18 11:55:00|97203.8|97178.8|97198.4|97173.4|97204.8|97179.8|97196.7|97171.7|42
1652874910000|2022-05-18 11:55:10|97198.6|97173.6|97198.8|97173.8|97208.6|97183.6|97193.8|97168.8|50
1652874920000|2022-05-18 11:55:20|97198.1|97173.1|97183.3|97158.3|97200.4|97175.4|97182|97157|51
1652874930000|2022-05-18 11:55:30|97182.8|97157.8|97177|97152|97185.6|97160.6|97174.1|97149.1|59
1652874940000|2022-05-18 11:55:40|97177.5|97152.5|97160.1|97135.1|97178.9|97153.3|97158.7|97126.6|51
1652874950000|2022-05-18 11:55:50|97160.7|97135.7|97159.3|97134.3|97166.8|97141.8|97156|97131|53
1652874960000|2022-05-18 11:56:00|97157.9|97132.9|97154.9|97129.9|97161|97136|97145.7|97108.5|55
1652874970000|2022-05-18 11:56:10|97155.7|97130.7|97137.8|97112.8|97155.7|97130.7|97137.8|97112.8|60
1652874980000|2022-05-18 11:56:20|97139.2|97114.2|97104.7|97079.7|97146.2|97118.4|97098.9|97066.8|70
1652874990000|2022-05-18 11:56:30|97104.8|97079.8|97141.9|97116.9|97150.2|97117.4|97103.7|97078.7|57
1652875000000|2022-05-18 11:56:40|97152.6|97102.6|97122.4|97097.4|97152.6|97117.8|97122.4|97089|49
1652875010000|2022-05-18 11:56:50|97122.1|97097.1|97133.8|97108.8|97145.7|97109.8|97121.9|97095.7|46
1652875020000|2022-05-18 11:57:00|97133.5|97108.5|97126|97101|97135.8|97110.8|97125|97100|49
1652875030000|2022-05-18 11:57:10|97125.9|97100.9|97129.3|97104.3|97148.9|97111.5|97120.1|97094.9|51
1652875040000|2022-05-18 11:57:20|97128|97103|97123.4|97098.4|97139|97103.4|97122|97085.6|54
1652875050000|2022-05-18 11:57:30|97121.2|97096.2|97126.3|97101.3|97129.3|97104.3|97117.3|97092.3|59
1652875060000|2022-05-18 11:57:40|97125.4|97100.4|97142.3|97117.3|97158.4|97119.5|97125.4|97100.4|55
1652875070000|2022-05-18 11:57:50|97142.1|97117.1|97158.5|97133.5|97172.4|97136.8|97142.1|97117.1|57
1652875080000|2022-05-18 11:58:00|97157.6|97132.6|97157.5|97132.5|97160.9|97135.9|97153.9|97128.9|46
1652875090000|2022-05-18 11:58:10|97157.6|97132.6|97139.9|97114.9|97158.4|97133.4|97139.9|97114.9|56
1652875100000|2022-05-18 11:58:20|97140.5|97115.5|97136.4|97111.4|97156|97117.8|97127|97100.3|54
1652875110000|2022-05-18 11:58:30|97137.1|97112.1|97140.3|97115.3|97141.2|97116.2|97136.9|97111.9|55
1652875120000|2022-05-18 11:58:40|97140.2|97115.2|97138.6|97113.6|97140.2|97115.2|97134.2|97109.2|54
1652875130000|2022-05-18 11:58:50|97137.1|97112.1|97137.1|97112.1|97137.9|97112.9|97130.9|97105.9|55
1652875140000|2022-05-18 11:59:00|97136.8|97111.8|97164.8|97139.8|97184.2|97145.4|97136.8|97111.8|68
1652875150000|2022-05-18 11:59:10|97164.2|97139.2|97158.9|97133.9|97164.2|97139.2|97157.3|97132.3|48
1652875160000|2022-05-18 11:59:20|97158|97133|97147.8|97122.8|97158.2|97133.2|97147.5|97122.5|47
1652875170000|2022-05-18 11:59:30|97148.6|97123.6|97127.4|97102.4|97148.6|97123.6|97125.5|97100.5|65
1652875180000|2022-05-18 11:59:40|97128.4|97103.4|97122.7|97097.7|97128.6|97103.6|97122.7|97097.7|44
1652875190000|2022-05-18 11:59:50|97122.8|97097.8|97116.7|97091.7|97125.5|97100.5|97106.5|97081.5|54
1652875200000|2022-05-18 12:00:00|97115.4|97090.4|97153.2|97103.2|97162.1|97123.3|97112.2|97087.2|69
1652875210000|2022-05-18 12:00:10|97152.5|97102.5|97155.9|97105.9|97158.9|97117.5|97134.8|97096.9|59
1652875220000|2022-05-18 12:00:20|97156|97106|97142.7|97117.7|97160.4|97121.8|97142.4|97106|46
1652875230000|2022-05-18 12:00:30|97143|97118|97130.4|97105.4|97145.8|97118.1|97129.5|97093.1|58
1652875240000|2022-05-18 12:00:40|97130.5|97105.5|97136.7|97086.7|97138.8|97106.1|97117.3|97076.9|58
1652875250000|2022-05-18 12:00:50|97137.4|97087.4|97124.7|97074.7|97140|97096.2|97111.8|97073.5|57
1652875260000|2022-05-18 12:01:00|97109.5|97084.5|97124.7|97099.7|97140.5|97100.6|97101.5|97064.4|65
1652875270000|2022-05-18 12:01:10|97125.5|97100.5|97112.4|97087.4|97127.4|97102.4|97109.4|97065|55
1652875280000|2022-05-18 12:01:20|97111.5|97086.5|97109.1|97059.1|97114.7|97086.5|97101.8|97059.1|49
1652875290000|2022-05-18 12:01:30|97108.7|97058.7|97091.2|97066.2|97111.1|97071.3|97091|97057.5|47
1652875300000|2022-05-18 12:01:40|97091.4|97066.4|97093.1|97043.1|97111.2|97066.8|97078.6|97041.5|63
1652875310000|2022-05-18 12:01:50|97092.4|97042.4|97070.7|97020.7|97098.3|97063.1|97066.2|97016.2|64
1652875320000|2022-05-18 12:02:00|97069.9|97019.9|97065.9|97040.9|97080.5|97044.1|97061.4|97019.9|61
1652875330000|2022-05-18 12:02:10|97066.7|97041.7|97068.4|97018.4|97075.1|97041.7|97054.4|97015|55
1652875340000|2022-05-18 12:02:20|97068.1|97018.1|97059.7|97034.7|97068.4|97034.7|97051.5|97014|49
1652875350000|2022-05-18 12:02:30|97059.3|97034.3|97066.5|97041.5|97072.1|97042.9|97059|97021.7|44
1652875360000|2022-05-18 12:02:40|97066.7|97041.7|97073.7|97048.7|97074.8|97049.8|97066.4|97041.4|42
1652875370000|2022-05-18 12:02:50|97072.1|97047.1|97060.1|97035.1|97074.9|97049.9|97057.3|97032.3|54
1652875380000|2022-05-18 12:03:00|97059.8|97034.8|97057.9|97032.9|97060.8|97035.8|97057.7|97032.7|55
1652875390000|2022-05-18 12:03:10|97057.6|97032.6|97065.1|97040.1|97081.4|97044.7|97057.6|97030.3|59
1652875400000|2022-05-18 12:03:20|97064.5|97039.5|97069.6|97044.6|97071.8|97046.8|97056.3|97031.3|67
1652875410000|2022-05-18 12:03:30|97069.2|97044.2|97080.3|97030.3|97081.1|97055.6|97067.8|97030.2|59
1652875420000|2022-05-18 12:03:40|97067|97042|97061.4|97011.4|97067.6|97042.6|97054.6|97006.3|68
1652875430000|2022-05-18 12:03:50|97060.9|97010.9|97053.6|97003.6|97063.7|97013.7|97051.4|97001.4|48
1652875440000|2022-05-18 12:04:00|97053.2|97003.2|97057.7|97007.7|97057.7|97013.6|97038.3|96994.3|55
1652875450000|2022-05-18 12:04:10|97058.1|97008.1|97058.5|97008.5|97060.3|97022.5|97042.2|97005.7|56
1652875460000|2022-05-18 12:04:20|97057.6|97007.6|97044.7|96994.7|97058.3|97019.8|97036.3|96991.6|58
1652875470000|2022-05-18 12:04:30|97044.6|96994.6|97043.9|96993.9|97050.6|97010.1|97031.2|96991.3|50
1652875480000|2022-05-18 12:04:40|97043.8|96993.8|97030.2|96980.2|97044.4|96994.4|97021.1|96971.1|71
1652875490000|2022-05-18 12:04:50|97025.3|96975.3|97050.1|97000.1|97052.1|97002.1|97025.3|96975.3|61
1652875500000|2022-05-18 12:05:00|97050.3|97000.3|97039.8|96989.8|97053.1|97003.1|97036.2|96986.2|75
1652875510000|2022-05-18 12:05:10|97038.3|96988.3|97048.6|96998.6|97051.5|97001.5|97036.8|96986.8|60
1652875520000|2022-05-18 12:05:20|97048.5|96998.5|97069.8|97019.8|97069.9|97019.9|97048.2|96998.2|60
1652875530000|2022-05-18 12:05:30|97069.3|97019.3|97065.4|97015.4|97071.4|97021.4|97065.4|97015.4|51
1652875540000|2022-05-18 12:05:40|97061.2|97011.2|97055.7|97005.7|97065.1|97015.1|97055.6|97005.6|58
1652875550000|2022-05-18 12:05:50|97056|97006|97061|97011|97061.4|97024.7|97048.7|97004.3|45
1652875560000|2022-05-18 12:06:00|97060.7|97010.7|97054.4|97029.4|97063.2|97029.7|97048.6|97010.7|44
1652875570000|2022-05-18 12:06:10|97066.7|97016.7|97093.1|97043.1|97100.4|97050.4|97055.9|97016.7|59
1652875580000|2022-05-18 12:06:20|97094.7|97044.7|97098.2|97048.2|97098.2|97048.2|97090.9|97040.9|60
1652875590000|2022-05-18 12:06:30|97098|97048|97102.8|97052.8|97107.3|97067.5|97088.4|97046|62
1652875600000|2022-05-18 12:06:40|97102.2|97052.2|97100.7|97050.7|97108.7|97058.7|97096.2|97046.2|68
1652875610000|2022-05-18 12:06:50|97099.3|97049.3|97103.4|97053.4|97103.4|97053.4|97098.6|97048.6|49
1652875620000|2022-05-18 12:07:00|97101.7|97051.7|97103.4|97053.4|97114.5|97081.5|97088.8|97050.4|63
1652875630000|2022-05-18 12:07:10|97103.7|97053.7|97058.3|97008.3|97104.9|97066.4|97055.8|97005.8|68
1652875640000|2022-05-18 12:07:20|97059.3|97009.3|97047.2|96997.2|97059.6|97015.9|97038.7|96993.8|64
1652875650000|2022-05-18 12:07:30|97047.4|96997.4|97045.9|96995.9|97048.8|97011.6|97033.1|96990.1|67
1652875660000|2022-05-18 12:07:40|97044.9|96994.9|97042.6|96992.6|97050|97000|97042.5|96992.5|41
1652875670000|2022-05-18 12:07:50|97042.3|96992.3|97037.9|96987.9|97042.3|97000.7|97025.7|96986.6|36
1652875680000|2022-05-18 12:08:00|97037.2|96987.2|97018.3|96968.3|97037.6|96987.6|97008|96966.6|51
1652875690000|2022-05-18 12:08:10|97018.1|96968.1|97007.6|96982.6|97021.9|96984.1|97007.3|96967.8|37
1652875700000|2022-05-18 12:08:20|97007.7|96982.7|97011.9|96986.9|97016.5|96991.5|97007.7|96982.7|53
1652875710000|2022-05-18 12:08:30|97011.7|96986.7|97014.6|96989.6|97014.7|96989.7|97011.1|96986.1|32
1652875720000|2022-05-18 12:08:40|97014.8|96989.8|97012.5|96987.5|97021.3|96996.3|97011.7|96986.7|40
1652875730000|2022-05-18 12:08:50|97012.7|96987.7|97014.3|96989.3|97015.7|96990.7|97011.6|96986.6|31
1652875740000|2022-05-18 12:09:00|97014.6|96989.6|97076.3|97026.3|97076.6|97038.9|97012.8|96987.8|58
1652875750000|2022-05-18 12:09:10|97075.5|97025.5|97061.6|97036.6|97078.2|97038.9|97056.8|97020.4|56
1652875760000|2022-05-18 12:09:20|97061.8|97036.8|97067.3|97042.3|97069|97044|97060.3|97035.3|52
1652875770000|2022-05-18 12:09:30|97066.9|97041.9|97076.2|97051.2|97091.7|97053.7|97066.3|97035.6|56
1652875780000|2022-05-18 12:09:40|97077.2|97052.2|97077.1|97052.1|97077.2|97052.2|97070|97045|55
1652875790000|2022-05-18 12:09:50|97075.6|97050.6|97076.8|97051.8|97079.6|97054.6|97072.2|97047.2|48
1652875800000|2022-05-18 12:10:00|97074|97049|97064.3|97039.3|97074.1|97049.1|97060.6|97035.6|49
1652875810000|2022-05-18 12:10:10|97064.6|97039.6|96999.5|96949.5|97065.5|97040.5|96995.9|96949.5|65
1652875820000|2022-05-18 12:10:20|96999.8|96949.8|96997.3|96947.3|97005.4|96965.6|96988.7|96946.5|72
1652875830000|2022-05-18 12:10:30|96998|96948|96982.1|96957.1|96999|96959.5|96981|96941.7|59
1652875840000|2022-05-18 12:10:40|96982.6|96957.6|96998|96948|96999.6|96961.3|96979|96944.3|59
1652875850000|2022-05-18 12:10:50|96997.1|96947.1|96977|96927|96998|96948|96955.1|96923.6|46
1652875860000|2022-05-18 12:11:00|96964.4|96939.4|96953.1|96928.1|96980.7|96942.5|96950.1|96911.8|58
1652875870000|2022-05-18 12:11:10|96953.6|96928.6|96978.3|96928.3|96980.8|96940.7|96947|96908.4|44
1652875880000|2022-05-18 12:11:20|96979.5|96929.5|96983.7|96958.7|96999.8|96961.2|96970.1|96929.5|62
1652875890000|2022-05-18 12:11:30|96984.2|96959.2|96985.7|96960.7|96987.4|96962.4|96982.7|96957.7|63
1652875900000|2022-05-18 12:11:40|96984|96959|96982.9|96957.9|96987.7|96962.7|96980.6|96955.6|49
1652875910000|2022-05-18 12:11:50|96982.5|96957.5|96987.8|96962.8|96988.1|96963.1|96980.8|96955.8|30
1652875920000|2022-05-18 12:12:00|96987.1|96962.1|96985.1|96960.1|96988.9|96963.9|96983.4|96958.4|67
1652875930000|2022-05-18 12:12:10|96984.3|96959.3|96982.7|96957.7|96986.7|96961.7|96982|96957|42
1652875940000|2022-05-18 12:12:20|96982.6|96957.6|96985.2|96960.2|96985.5|96960.5|96981.8|96956.8|59
1652875950000|2022-05-18 12:12:30|96985.1|96960.1|97030.4|97005.4|97040|97006.8|96975.3|96950.3|63
1652875960000|2022-05-18 12:12:40|97031|97006|97047.1|97022.1|97049.7|97024.7|97030.3|97005.3|55
1652875970000|2022-05-18 12:12:50|97049.4|97024.4|97051.7|97026.7|97053.9|97028.9|97049.3|97024.3|45
1652875980000|2022-05-18 12:13:00|97051.6|97026.6|97080.2|97055.2|97083.2|97056.7|97051.6|97026.6|70
1652875990000|2022-05-18 12:13:10|97079.7|97054.7|97076.2|97051.2|97080|97055|97075.4|97050.4|54
1652876000000|2022-05-18 12:13:20|97076.4|97051.4|97095.3|97045.3|97097.1|97056.2|97074.7|97042.3|46
1652876010000|2022-05-18 12:13:30|97093.3|97043.3|97094.2|97044.2|97102.9|97064.2|97081.8|97043.3|45
1652876020000|2022-05-18 12:13:40|97094|97044|97092.3|97042.3|97094.6|97055.1|97077.5|97040.2|44
1652876030000|2022-05-18 12:13:50|97092.2|97042.2|97092.6|97042.6|97093.4|97043.4|97089|97039|42
1652876040000|2022-05-18 12:14:00|97092.8|97042.8|97076|97026|97092.8|97042.8|97062.6|97022.9|56
1652876050000|2022-05-18 12:14:10|97076.5|97026.5|97074|97024|97077.3|97039.4|97061.5|97024|38
1652876060000|2022-05-18 12:14:20|97074.8|97024.8|97057.9|97032.9|97077.3|97038.9|97057.6|97019.5|56
1652876070000|2022-05-18 12:14:30|97059.1|97034.1|97063.6|97038.6|97077.4|97042.1|97058.4|97024.8|60
1652876080000|2022-05-18 12:14:40|97063.4|97038.4|97075|97025|97076.8|97039.5|97062.5|97023.3|40
1652876090000|2022-05-18 12:14:50|97075.1|97025.1|97076.4|97026.4|97076.8|97026.8|97073.3|97023.3|65
1652876100000|2022-05-18 12:15:00|97077.5|97027.5|97072.3|97047.3|97083|97047.3|97065|97027.3|64
1652876110000|2022-05-18 12:15:10|97072.6|97047.6|97094.9|97044.9|97095.5|97056.8|97070.9|97034.3|52
1652876120000|2022-05-18 12:15:20|97095.6|97045.6|97083.3|97058.3|97100.2|97068.7|97081.8|97045.6|59
1652876130000|2022-05-18 12:15:30|97084.6|97059.6|97073.4|97048.4|97086.1|97061.1|97073.1|97048.1|62
1652876140000|2022-05-18 12:15:40|97073.3|97048.3|97024.5|96974.5|97073.3|97048.3|97000.2|96950.2|72
1652876150000|2022-05-18 12:15:50|97024.3|96974.3|97025.3|96975.3|97028.6|96978.6|97021.4|96971.4|51
1652876160000|2022-05-18 12:16:00|97025|96975|97031|96981|97033.8|96983.8|97025|96975|53
1652876170000|2022-05-18 12:16:10|97030.7|96980.7|97016.5|96991.5|97036.5|96992.4|97015|96975.5|46
1652876180000|2022-05-18 12:16:20|97029.3|96979.3|97013.4|96988.4|97029.3|96988.6|97012.1|96974.8|38
1652876190000|2022-05-18 12:16:30|97013.1|96988.1|97013.2|96988.2|97028.1|96992.1|97012.7|96974.6|41
1652876200000|2022-05-18 12:16:40|97012.8|96987.8|97010.3|96985.3|97024.3|96988.9|97010.3|96971.6|34
1652876210000|2022-05-18 12:16:50|97014.9|96989.9|97017|96992|97017.6|96992.6|97014|96989|54
1652876220000|2022-05-18 12:17:00|97017.1|96992.1|97035.7|96985.7|97039.3|96999.8|97016.5|96980.1|67
1652876230000|2022-05-18 12:17:10|97023.4|96998.4|97020.6|96995.6|97032.9|96999.3|97016.9|96980.6|42
1652876240000|2022-05-18 12:17:20|97020.5|96995.5|97019|96994|97034.9|96996.5|97017|96982.1|49
1652876250000|2022-05-18 12:17:30|97020.8|96995.8|97018.2|96993.2|97022.3|96997.3|97017.5|96992.5|42
1652876260000|2022-05-18 12:17:40|97019|96994|97017.8|96992.8|97019.6|96994.6|97017.1|96992.1|32
1652876270000|2022-05-18 12:17:50|97017.4|96992.4|97015.7|96990.7|97021.6|96996.6|97015.6|96990.6|38
1652876280000|2022-05-18 12:18:00|97015.4|96990.4|97023|96998|97024.3|96999.3|97015.2|96990.2|44
1652876290000|2022-05-18 12:18:10|97023.2|96998.2|97027.4|97002.4|97028|97003|97021.3|96996.3|37
1652876300000|2022-05-18 12:18:20|97027.6|97002.6|97033.4|97008.4|97045.1|97008.5|97025.6|96995.1|35
1652876310000|2022-05-18 12:18:30|97033.5|97008.5|97031.6|97006.6|97033.5|97008.5|97025.3|97000.3|44
1652876320000|2022-05-18 12:18:40|97032|97007|97046.6|97021.6|97058.7|97022.2|97032|97007|54
1652876330000|2022-05-18 12:18:50|97046.3|97021.3|97047.6|97022.6|97049.7|97024.7|97046|97021|33
1652876340000|2022-05-18 12:19:00|97047.5|97022.5|97049.2|97024.2|97050.4|97025.4|97046.9|97021.9|22
1652876350000|2022-05-18 12:19:10|97049.8|97024.8|97050.6|97025.6|97050.7|97025.7|97049.4|97024.4|28
1652876360000|2022-05-18 12:19:20|97050.1|97025.1|97041.9|97016.9|97051.4|97026.4|97041.1|97016.1|31
1652876370000|2022-05-18 12:19:30|97041.6|97016.6|97045.3|97020.3|97047.1|97022.1|97040.6|97015.6|50
1652876380000|2022-05-18 12:19:40|97044.9|97019.9|97038|97013|97049.4|97020.5|97035.1|96998.6|46
1652876390000|2022-05-18 12:19:50|97038.9|97013.9|97032.2|97007.2|97038.9|97013.9|97031.9|97006.9|53
1652876400000|2022-05-18 12:20:00|97032.3|97007.3|97047.7|97022.7|97051.1|97026.1|97032.3|97007.3|61
1652876410000|2022-05-18 12:20:10|97048.1|97023.1|97061.2|97036.2|97063.9|97038.9|97048.1|97023.1|52
1652876420000|2022-05-18 12:20:20|97061|97036|97146.8|97096.8|97158.1|97117.8|97060.5|97035.5|65
1652876430000|2022-05-18 12:20:30|97146.2|97096.2|97129.4|97079.4|97146.2|97103.1|97118.1|97078.1|50
1652876440000|2022-05-18 12:20:40|97125.1|97075.1|97107.1|97082.1|97126.5|97085|97106.6|97071.5|41
1652876450000|2022-05-18 12:20:50|97106.8|97081.8|97073.1|97023.1|97107|97082|97060.7|97019.8|38
1652876460000|2022-05-18 12:21:00|97072.2|97022.2|97066.8|97016.8|97072.3|97036.2|97043.3|97006.1|55
1652876470000|2022-05-18 12:21:10|97066.5|97016.5|97056|97031|97068.6|97032.8|97054.2|97016.5|31
1652876480000|2022-05-18 12:21:20|97055.8|97030.8|97038.3|97013.3|97058.8|97030.9|97038.3|97005.3|48
1652876490000|2022-05-18 12:21:30|97038.2|97013.2|97034.9|97009.9|97049.7|97013.5|97029.7|96999.3|42
1652876500000|2022-05-18 12:21:40|97034.6|97009.6|97069.5|97019.5|97069.6|97024.4|97034.2|97009.2|44
1652876510000|2022-05-18 12:21:50|97068.8|97018.8|97076|97026|97078|97039.4|97063.4|97018.5|42
1652876520000|2022-05-18 12:22:00|97075.9|97025.9|97062.8|97037.8|97077.7|97040.4|97061.6|97024.1|38
1652876530000|2022-05-18 12:22:10|97062.6|97037.6|97075.4|97025.4|97078|97039.9|97061.5|97021.7|39
1652876540000|2022-05-18 12:22:20|97075.6|97025.6|97075.7|97050.7|97089.7|97051.5|97062.4|97025.5|46
1652876550000|2022-05-18 12:22:30|97077.7|97052.7|97085.4|97060.4|97097.3|97064.6|97074.8|97047.3|62
1652876560000|2022-05-18 12:22:40|97083|97058|97083.1|97058.1|97089|97059.6|97074|97039|62
1652876570000|2022-05-18 12:22:50|97083.6|97058.6|97115.9|97065.9|97115.9|97077.4|97083.5|97050.7|63
1652876580000|2022-05-18 12:23:00|97114.6|97064.6|97103.2|97078.2|97118.2|97080.9|97098.1|97063.4|48
1652876590000|2022-05-18 12:23:10|97103.1|97078.1|97102.7|97077.7|97103.6|97078.6|97101.6|97076.6|25
1652876600000|2022-05-18 12:23:20|97102.5|97077.5|97098.5|97073.5|97104.5|97079.5|97096.9|97071.9|30
1652876610000|2022-05-18 12:23:30|97097.4|97072.4|97113.4|97063.4|97114.6|97078.1|97096.7|97059.5|51
1652876620000|2022-05-18 12:23:40|97113.3|97063.3|97109.5|97084.5|97115.6|97084.5|97099.2|97061.8|51
1652876630000|2022-05-18 12:23:50|97110.9|97085.9|97129.7|97104.7|97138.8|97104.7|97110.1|97083.2|50
1652876640000|2022-05-18 12:24:00|97129.2|97104.2|97129.5|97104.5|97129.5|97104.5|97123|97098|49
1652876650000|2022-05-18 12:24:10|97127.6|97102.6|97124.5|97099.5|97128.7|97103.7|97123.9|97098.9|42
1652876660000|2022-05-18 12:24:20|97124.6|97099.6|97123.8|97098.8|97135.2|97101.8|97121.6|97084|51
1652876670000|2022-05-18 12:24:30|97123.9|97098.9|97122.6|97097.6|97126.3|97101.3|97120.2|97095.2|48
1652876680000|2022-05-18 12:24:40|97123.6|97098.6|97119.2|97094.2|97123.9|97098.9|97114.7|97089.7|44
1652876690000|2022-05-18 12:24:50|97119.6|97094.6|97122.3|97097.3|97123|97098|97118.5|97093.5|46
1652876700000|2022-05-18 12:25:00|97122.2|97097.2|97125.9|97100.9|97127.4|97102.4|97117.4|97092.4|51
1652876710000|2022-05-18 12:25:10|97125.7|97100.7|97117.6|97092.6|97129.6|97104.6|97117.5|97092.5|47
1652876720000|2022-05-18 12:25:20|97117.7|97092.7|97122.1|97097.1|97124.1|97099.1|97117.4|97092.4|51
1652876730000|2022-05-18 12:25:30|97122.2|97097.2|97123.8|97098.8|97125.1|97100.1|97117.5|97092.5|40
1652876740000|2022-05-18 12:25:40|97124|97099|97129.2|97104.2|97129.8|97104.8|97123.3|97098.3|43
1652876750000|2022-05-18 12:25:50|97129.4|97104.4|97148.2|97123.2|97162.2|97126|97127.9|97102.9|57
1652876760000|2022-05-18 12:26:00|97148.8|97123.8|97148.1|97123.1|97152.8|97127.8|97145.7|97120.7|58
1652876770000|2022-05-18 12:26:10|97148|97123|97150.2|97125.2|97151.6|97126.6|97147.3|97122.3|40
1652876780000|2022-05-18 12:26:20|97149.8|97124.8|97145.3|97120.3|97149.8|97124.8|97145.3|97120.3|36
1652876790000|2022-05-18 12:26:30|97145.2|97120.2|97151.5|97126.5|97154.3|97129.3|97145.2|97120.2|39
1652876800000|2022-05-18 12:26:40|97151.3|97126.3|97151.7|97126.7|97153.2|97128.2|97149.4|97124.4|34
1652876810000|2022-05-18 12:26:50|97151.9|97126.9|97149|97124|97157.5|97132.5|97139|97101.6|66
1652876820000|2022-05-18 12:27:00|97148.6|97123.6|97146.7|97121.7|97151.3|97126.3|97146|97121|51
1652876830000|2022-05-18 12:27:10|97154.1|97104.1|97139.7|97089.7|97154.1|97118.1|97125.3|97087.5|65
1652876840000|2022-05-18 12:27:20|97139.8|97089.8|97144.1|97094.1|97144.3|97094.3|97130.6|97080.6|61
1652876850000|2022-05-18 12:27:30|97143.7|97093.7|97149.4|97099.4|97155.7|97117.1|97139.1|97089.1|56
1652876860000|2022-05-18 12:27:40|97149.8|97099.8|97135.5|97085.5|97151.2|97106.4|97127.2|97085.5|53
1652876870000|2022-05-18 12:27:50|97135.6|97085.6|97137|97087|97138.1|97088.1|97133.8|97083.8|45
1652876880000|2022-05-18 12:28:00|97136.9|97086.9|97136.5|97086.5|97137.3|97087.3|97133.2|97083.2|36
1652876890000|2022-05-18 12:28:10|97136.7|97086.7|97138.8|97088.8|97143.7|97093.7|97132|97082|44
1652876900000|2022-05-18 12:28:20|97138.4|97088.4|97132.1|97107.1|97139.5|97107.7|97125|97085.7|45
1652876910000|2022-05-18 12:28:30|97130.6|97105.6|97139.2|97114.2|97155.8|97118|97129.5|97101.1|51
1652876920000|2022-05-18 12:28:40|97139.3|97114.3|97149.3|97124.3|97164.9|97130|97138.8|97112.5|34
1652876930000|2022-05-18 12:28:50|97149.6|97124.6|97148.3|97123.3|97165.9|97130.9|97143.8|97111.9|41
1652876940000|2022-05-18 12:29:00|97148|97123|97148.4|97123.4|97149.7|97124.7|97147.1|97122.1|31
1652876950000|2022-05-18 12:29:10|97148|97123|97149|97124|97154.5|97129.5|97148|97123|34
1652876960000|2022-05-18 12:29:20|97149.1|97124.1|97149.9|97124.9|97155.2|97130.2|97148.8|97123.8|33
1652876970000|2022-05-18 12:29:30|97149.7|97124.7|97149.7|97124.7|97164.4|97128.3|97145.8|97110.5|31
1652876980000|2022-05-18 12:29:40|97149.4|97124.4|97164.4|97114.4|97167.2|97129.4|97149.4|97114.2|41
1652876990000|2022-05-18 12:29:50|97163.9|97113.9|97158|97108|97165.9|97115.9|97155.7|97105.7|42
1652877000000|2022-05-18 12:30:00|97158.6|97108.6|97130.3|97080.3|97160.6|97110.6|97124.6|97074.6|63
1652877010000|2022-05-18 12:30:10|97130.1|97080.1|97118|97068|97135.8|97086.4|97107.5|97068|67
1652877020000|2022-05-18 12:30:20|97117.6|97067.6|97119|97094|97126.3|97099.5|97103.8|97067.5|70
1652877030000|2022-05-18 12:30:30|97119.3|97094.3|97127.2|97102.2|97141.3|97104.2|97115.1|97087.1|75
1652877040000|2022-05-18 12:30:40|97127|97102|97154.4|97129.4|97171.5|97133|97126.7|97101.7|74
1652877050000|2022-05-18 12:30:50|97166.3|97116.3|97153.9|97128.9|97170.6|97132.2|97148.1|97114|66
1652877060000|2022-05-18 12:31:00|97152.3|97127.3|97149.5|97124.5|97170.2|97132.8|97142.5|97104.4|77
1652877070000|2022-05-18 12:31:10|97152.4|97127.4|97153.7|97128.7|97171.3|97134.1|97151.5|97119.7|66
1652877080000|2022-05-18 12:31:20|97152.6|97127.6|97160.1|97135.1|97160.9|97135.9|97152.6|97127.6|66
1652877090000|2022-05-18 12:31:30|97159.4|97134.4|97160.4|97135.4|97164.6|97139.6|97158.9|97133.9|64
1652877100000|2022-05-18 12:31:40|97159.3|97134.3|97115.1|97065.1|97166.2|97135.3|97115.1|97065.1|76
1652877110000|2022-05-18 12:31:50|97118.2|97068.2|97124.8|97074.8|97126.2|97076.2|97116.4|97066.4|63
1652877120000|2022-05-18 12:32:00|97125.1|97075.1|97117.5|97067.5|97126.1|97076.1|97117|97067|58
1652877130000|2022-05-18 12:32:10|97117.6|97067.6|97111.2|97061.2|97118.1|97068.1|97110.4|97060.4|59
1652877140000|2022-05-18 12:32:20|97111.4|97061.4|97109.6|97059.6|97114.3|97064.3|97107.9|97057.9|58
1652877150000|2022-05-18 12:32:30|97110.4|97060.4|97127|97077|97127.3|97083.1|97108.1|97059.2|58
1652877160000|2022-05-18 12:32:40|97126.2|97076.2|97123|97073|97135.1|97085.1|97122|97072|62
1652877170000|2022-05-18 12:32:50|97123.3|97073.3|97100.9|97050.9|97127.1|97077.2|97099.8|97049.8|65
1652877180000|2022-05-18 12:33:00|97100.6|97050.6|97095.3|97045.3|97100.6|97050.6|97083|97033|61
1652877190000|2022-05-18 12:33:10|97093.5|97043.5|97092.5|97042.5|97098.5|97048.5|97089.9|97039.9|53
1652877200000|2022-05-18 12:33:20|97091.6|97041.6|97087.5|97037.5|97093.8|97056.6|97075.4|97037|54
1652877210000|2022-05-18 12:33:30|97086.8|97036.8|97088.7|97038.7|97090.3|97051.5|97076.5|97035.2|47
1652877220000|2022-05-18 12:33:40|97089|97039|97074.2|97049.2|97090.5|97051.7|97073.6|97035.8|48
1652877230000|2022-05-18 12:33:50|97074.7|97049.7|97088.3|97038.3|97096.5|97051.3|97059.9|97019.8|71
1652877240000|2022-05-18 12:34:00|97083.7|97033.7|97078.5|97053.5|97093|97054|97072.7|97033.7|43
1652877250000|2022-05-18 12:34:10|97078.9|97053.9|97084.1|97059.1|97104.4|97061.1|97078.9|97045.6|47
1652877260000|2022-05-18 12:34:20|97084.9|97059.9|97117.9|97067.9|97119.9|97082|97084.9|97059.9|57
1652877270000|2022-05-18 12:34:30|97117.6|97067.6|97097|97072|97118.9|97076.5|97095.6|97059.1|50
1652877280000|2022-05-18 12:34:40|97096.8|97071.8|97101.7|97076.7|97118|97078.2|97096.6|97066.1|32
1652877290000|2022-05-18 12:34:50|97097|97072|97122.1|97072.1|97122.1|97087.3|97097|97063.7|56
1652877300000|2022-05-18 12:35:00|97122.7|97072.7|97111.1|97086.1|97124.2|97088|97108.8|97072.5|50
1652877310000|2022-05-18 12:35:10|97112.4|97087.4|97112.4|97087.4|97132.9|97094.3|97112.4|97081.2|53
1652877320000|2022-05-18 12:35:20|97113|97088|97097.9|97072.9|97113|97088|97095|97058.2|57
1652877330000|2022-05-18 12:35:30|97098.1|97073.1|97096.5|97071.5|97111.8|97075.1|97094.2|97059.9|51
1652877340000|2022-05-18 12:35:40|97095.2|97070.2|97086.4|97061.4|97095.9|97070.9|97085.9|97060.9|42
1652877350000|2022-05-18 12:35:50|97085.8|97060.8|97080|97055|97087|97062|97078|97053|31
1652877360000|2022-05-18 12:36:00|97080.7|97055.7|97103.3|97053.3|97105.2|97067.4|97079|97053.3|37
1652877370000|2022-05-18 12:36:10|97105.2|97055.2|97119.7|97094.7|97135.8|97096.9|97091.5|97052.9|68
1652877380000|2022-05-18 12:36:20|97122.2|97097.2|97113.8|97088.8|97122.2|97097.2|97102.3|97077.3|63
1652877390000|2022-05-18 12:36:30|97113.5|97088.5|97146.4|97121.4|97156.9|97121.4|97101.4|97076.4|65
1652877400000|2022-05-18 12:36:40|97146.3|97121.3|97110.8|97085.8|97146.7|97121.7|97110.7|97085.7|59
1652877410000|2022-05-18 12:36:50|97110.1|97085.1|97124.6|97099.6|97128.8|97103.8|97105.1|97067.5|67
1652877420000|2022-05-18 12:37:00|97124.5|97099.5|97146.2|97121.2|97159.3|97128.7|97123.7|97098.7|66
1652877430000|2022-05-18 12:37:10|97146.9|97121.9|97144.9|97119.9|97147.1|97122.1|97141.1|97116.1|49
1652877440000|2022-05-18 12:37:20|97145|97120|97144.2|97119.2|97146.8|97121.8|97143.6|97118.6|32
1652877450000|2022-05-18 12:37:30|97144.3|97119.3|97142.9|97117.9|97144.3|97119.3|97137.7|97112.7|51
1652877460000|2022-05-18 12:37:40|97142.7|97117.7|97140|97115|97143.8|97118.8|97139.4|97114.4|45
1652877470000|2022-05-18 12:37:50|97142.2|97117.2|97147|97122|97147.4|97122.4|97141.2|97116.2|42
1652877480000|2022-05-18 12:38:00|97147.3|97122.3|97151|97126|97151.1|97126.1|97146.8|97121.8|39
1652877490000|2022-05-18 12:38:10|97151.3|97126.3|97151.7|97126.7|97153.6|97128.6|97149.1|97124.1|48
1652877500000|2022-05-18 12:38:20|97152.6|97127.6|97152.3|97127.3|97154.1|97129.1|97149.3|97124.3|40
1652877510000|2022-05-18 12:38:30|97152.4|97127.4|97150.4|97125.4|97154.9|97129.9|97150.4|97125.4|35
1652877520000|2022-05-18 12:38:40|97150.2|97125.2|97152.5|97127.5|97152.5|97127.5|97150.2|97125.2|20
1652877530000|2022-05-18 12:38:50|97151|97126|97153.4|97128.4|97154.6|97129.6|97150|97125|44
1652877540000|2022-05-18 12:39:00|97153.1|97128.1|97152.5|97127.5|97158.3|97133.3|97149.3|97124.3|54
1652877550000|2022-05-18 12:39:10|97153.8|97128.8|97151.4|97126.4|97154.2|97129.2|97147.8|97122.8|43
1652877560000|2022-05-18 12:39:20|97149.8|97124.8|97151.2|97126.2|97153.5|97128.5|97148.8|97123.8|50
1652877570000|2022-05-18 12:39:30|97150.9|97125.9|97151.2|97126.2|97152.3|97127.3|97148.9|97123.9|27
1652877580000|2022-05-18 12:39:40|97150.3|97125.3|97146|97121|97153.9|97128.9|97145.4|97120.4|54
1652877590000|2022-05-18 12:39:50|97146.1|97121.1|97148.7|97123.7|97166|97127.4|97144.9|97116|47
1652877600000|2022-05-18 12:40:00|97148.5|97123.5|97157.5|97132.5|97162.8|97137.8|97145.5|97120.5|59
1652877610000|2022-05-18 12:40:10|97155|97130|97149.2|97124.2|97159|97131.9|97145|97108|62
1652877620000|2022-05-18 12:40:20|97149|97124|97152.9|97127.9|97152.9|97127.9|97147.3|97122.3|36
1652877630000|2022-05-18 12:40:30|97152.2|97127.2|97153.2|97128.2|97164.5|97131.2|97146.6|97113.9|59
1652877640000|2022-05-18 12:40:40|97153|97128|97146.9|97121.9|97154.3|97129.3|97146.9|97121.9|54
1652877650000|2022-05-18 12:40:50|97147|97122|97148.3|97123.3|97148.9|97123.9|97145.3|97120.3|62
1652877660000|2022-05-18 12:41:00|97148.5|97123.5|97149.5|97124.5|97151|97126|97146.1|97121.1|50
1652877670000|2022-05-18 12:41:10|97149.6|97124.6|97149.8|97124.8|97155.2|97130.2|97149|97124|56
1652877680000|2022-05-18 12:41:20|97152.9|97127.9|97148.9|97123.9|97153.8|97128.8|97148.7|97123.7|48
1652877690000|2022-05-18 12:41:30|97148.7|97123.7|97151|97126|97154|97129|97148.7|97123.7|52
1652877700000|2022-05-18 12:41:40|97150.3|97125.3|97149.1|97124.1|97152.1|97127.1|97146.1|97121.1|44
1652877710000|2022-05-18 12:41:50|97148.9|97123.9|97149.8|97124.8|97154.5|97129.5|97147.3|97122.3|62
1652877720000|2022-05-18 12:42:00|97149.2|97124.2|97152.6|97127.6|97156.5|97131.5|97147.4|97122.4|64
1652877730000|2022-05-18 12:42:10|97153|97128|97153.7|97128.7|97156.4|97131.4|97146.1|97121.1|66
1652877740000|2022-05-18 12:42:20|97155.7|97130.7|97155.3|97130.3|97156.4|97131.4|97150.7|97125.7|64
1652877750000|2022-05-18 12:42:30|97154.6|97129.6|97161.9|97136.9|97162|97137|97153.3|97128.3|65
1652877760000|2022-05-18 12:42:40|97161.6|97136.6|97174.6|97149.6|97188.3|97151.1|97160.1|97130.7|62
1652877770000|2022-05-18 12:42:50|97175.1|97150.1|97166.4|97141.4|97175.9|97150.9|97166.4|97141.4|49
1652877780000|2022-05-18 12:43:00|97166.3|97141.3|97181.4|97156.4|97184.5|97159.5|97164|97139|59
1652877790000|2022-05-18 12:43:10|97182.5|97157.5|97179.9|97154.9|97182.8|97157.8|97176.6|97151.6|57
1652877800000|2022-05-18 12:43:20|97179.3|97154.3|97189.9|97164.9|97191.5|97166.5|97179.3|97154.3|65
1652877810000|2022-05-18 12:43:30|97189.4|97164.4|97189.3|97164.3|97189.4|97164.4|97182|97157|57
1652877820000|2022-05-18 12:43:40|97190|97165|97185.3|97160.3|97192.3|97167.3|97182.4|97157.4|54
1652877830000|2022-05-18 12:43:50|97185.4|97160.4|97195.2|97170.2|97199.7|97174.7|97181.2|97156.2|59
1652877840000|2022-05-18 12:44:00|97195.7|97170.7|97199.4|97174.4|97200.6|97175.6|97195.4|97170.4|38
1652877850000|2022-05-18 12:44:10|97199.3|97174.3|97199.9|97174.9|97202.1|97177.1|97198.4|97173.4|45
1652877860000|2022-05-18 12:44:20|97200.1|97175.1|97204.9|97179.9|97206.2|97181.2|97197.7|97172.7|48
1652877870000|2022-05-18 12:44:30|97205.2|97180.2|97245.7|97220.7|97248.4|97223.4|97204.7|97179.7|68
1652877880000|2022-05-18 12:44:40|97246.1|97221.1|97279.1|97254.1|97279.7|97254.7|97244.9|97219.9|52
1652877890000|2022-05-18 12:44:50|97279|97254|97305.8|97280.8|97310.8|97285.8|97278.5|97249.2|57
1652877900000|2022-05-18 12:45:00|97305.7|97280.7|97242.5|97192.5|97307.9|97282.9|97227.9|97177.9|74
1652877910000|2022-05-18 12:45:10|97242.9|97192.9|97285.9|97235.9|97291|97253.7|97229.3|97192|62
1652877920000|2022-05-18 12:45:20|97284.3|97234.3|97275.3|97225.3|97296.7|97250.8|97268.9|97218.9|67
1652877930000|2022-05-18 12:45:30|97274.4|97224.4|97273.1|97223.1|97281.6|97243.9|97260.1|97223.1|56
1652877940000|2022-05-18 12:45:40|97271.7|97221.7|97247.9|97222.9|97272.1|97229|97243.6|97206|49
1652877950000|2022-05-18 12:45:50|97247.4|97222.4|97240.7|97190.7|97268.1|97229|97231.9|97190.6|42
1652877960000|2022-05-18 12:46:00|97240.4|97190.4|97244.4|97194.4|97246.3|97209|97228.1|97190.4|39
1652877970000|2022-05-18 12:46:10|97244.1|97194.1|97247.7|97197.7|97247.7|97210.6|97228.2|97192.4|51
1652877980000|2022-05-18 12:46:20|97245.4|97195.4|97248.7|97223.7|97263.7|97224.8|97226.1|97189.1|63
1652877990000|2022-05-18 12:46:30|97249.2|97224.2|97252.4|97227.4|97253.8|97228.8|97248|97223|32
1652878000000|2022-05-18 12:46:40|97251.2|97226.2|97257.1|97207.1|97265.8|97228.3|97245.2|97205.8|48
1652878010000|2022-05-18 12:46:50|97256.9|97206.9|97250.3|97225.3|97258.4|97225.6|97244.2|97206.9|33
1652878020000|2022-05-18 12:47:00|97251.3|97226.3|97256.5|97231.5|97267.8|97233.5|97251.1|97216.1|34
1652878030000|2022-05-18 12:47:10|97256.9|97231.9|97263|97238|97271|97238|97255.2|97219.5|42
1652878040000|2022-05-18 12:47:20|97279.8|97229.8|97264|97239|97280.2|97240.7|97263|97226.9|42
1652878050000|2022-05-18 12:47:30|97266.3|97241.3|97277.6|97252.6|97284.6|97252.9|97265.5|97229.2|63
1652878060000|2022-05-18 12:47:40|97277.5|97252.5|97282.8|97257.8|97289|97258.4|97271.8|97238.3|41
1652878070000|2022-05-18 12:47:50|97283.5|97258.5|97288.5|97263.5|97288.7|97263.7|97273.1|97248.1|54
1652878080000|2022-05-18 12:48:00|97287.5|97262.5|97291.3|97241.3|97300.5|97264.6|97283.9|97241.3|45
1652878090000|2022-05-18 12:48:10|97292.1|97242.1|97273.4|97248.4|97293.5|97254.8|97263.8|97230.6|60
1652878100000|2022-05-18 12:48:20|97273.9|97248.9|97275.3|97250.3|97277.7|97252.7|97270.3|97245.3|47
1652878110000|2022-05-18 12:48:30|97275.6|97250.6|97273.7|97248.7|97281|97256|97273.4|97248.4|53
1652878120000|2022-05-18 12:48:40|97273.6|97248.6|97276.5|97251.5|97278.8|97253.8|97273.5|97248.5|31
1652878130000|2022-05-18 12:48:50|97290.8|97240.8|97276.3|97251.3|97290.8|97252.1|97271|97240.8|47
1652878140000|2022-05-18 12:49:00|97276.4|97251.4|97278|97253|97283.3|97258.3|97275.7|97250.7|38
1652878150000|2022-05-18 12:49:10|97277.1|97252.1|97280.8|97255.8|97285.2|97260.2|97277.1|97252.1|53
1652878160000|2022-05-18 12:49:20|97281.5|97256.5|97257.1|97232.1|97297.3|97260.5|97256.5|97231.5|56
1652878170000|2022-05-18 12:49:30|97256.8|97231.8|97269|97244|97279.9|97245.2|97256.8|97229.6|41
1652878180000|2022-05-18 12:49:40|97269.4|97244.4|97265.3|97240.3|97269.5|97244.5|97264.2|97239.2|41
1652878190000|2022-05-18 12:49:50|97265.2|97240.2|97270.2|97245.2|97271.6|97246.6|97265.2|97240.2|39
1652878200000|2022-05-18 12:50:00|97270.1|97245.1|97246|97196|97289.1|97252.4|97233.2|97195.2|61
1652878210000|2022-05-18 12:50:10|97246.3|97196.3|97244.9|97194.9|97247|97209.8|97231.5|97189.3|63
1652878220000|2022-05-18 12:50:20|97245|97195|97264.7|97214.7|97265.3|97228.2|97234.4|97195|58
1652878230000|2022-05-18 12:50:30|97264.4|97214.4|97234.8|97209.8|97264.4|97226.6|97221.2|97196.2|58
1652878240000|2022-05-18 12:50:40|97233.7|97208.7|97231.6|97206.6|97236.8|97211.8|97227.5|97202.5|53
1652878250000|2022-05-18 12:50:50|97232.1|97207.1|97221.4|97196.4|97238.4|97213.4|97217.8|97181.5|59
1652878260000|2022-05-18 12:51:00|97221.5|97196.5|97222.1|97197.1|97225.4|97200.4|97219.9|97194.9|55
1652878270000|2022-05-18 12:51:10|97222.4|97197.4|97231.5|97206.5|97238.5|97206.7|97222.4|97188.5|60
1652878280000|2022-05-18 12:51:20|97237.1|97212.1|97220.4|97195.4|97237.1|97212.1|97215.8|97178.2|61
1652878290000|2022-05-18 12:51:30|97220.3|97195.3|97220.8|97170.8|97220.8|97195.3|97208.5|97170.3|45
1652878300000|2022-05-18 12:51:40|97221.5|97171.5|97207.4|97182.4|97222.6|97187.1|97207.3|97171.5|39
1652878310000|2022-05-18 12:51:50|97207.2|97182.2|97210.9|97185.9|97210.9|97185.9|97206.8|97181.8|29
1652878320000|2022-05-18 12:52:00|97210.7|97185.7|97258.1|97233.1|97270.6|97235.2|97210.7|97180|67
1652878330000|2022-05-18 12:52:10|97259.3|97234.3|97271.2|97246.2|97284.9|97247.5|97258.7|97226.6|53
1652878340000|2022-05-18 12:52:20|97271.1|97246.1|97289.2|97264.2|97290.8|97265.8|97270.4|97232|51
1652878350000|2022-05-18 12:52:30|97290|97265|97330.3|97305.3|97344.7|97310.3|97286.6|97261.6|64
1652878360000|2022-05-18 12:52:40|97329.9|97304.9|97323.8|97298.8|97339.3|97314.3|97320.3|97295.3|60
1652878370000|2022-05-18 12:52:50|97323.7|97298.7|97336.2|97311.2|97336.6|97311.6|97323.7|97298.7|45
1652878380000|2022-05-18 12:53:00|97335.1|97310.1|97334.2|97309.2|97336|97311|97333.6|97308.6|30
1652878390000|2022-05-18 12:53:10|97334.4|97309.4|97330.1|97305.1|97363.3|97325.6|97328.5|97290.9|49
1652878400000|2022-05-18 12:53:20|97330.9|97305.9|97322.1|97297.1|97338.2|97310.3|97310.6|97267.8|68
1652878410000|2022-05-18 12:53:30|97329.3|97304.3|97327.7|97277.7|97343.8|97315.8|97318.1|97276.7|65
1652878420000|2022-05-18 12:53:40|97328.2|97278.2|97333.2|97283.2|97333.2|97290.3|97315.3|97267.7|55
1652878430000|2022-05-18 12:53:50|97330.7|97280.7|97304.7|97279.7|97331.2|97282.4|97304.4|97259.9|58
1652878440000|2022-05-18 12:54:00|97306.2|97281.2|97301.2|97251.2|97324.9|97288.2|97291.5|97250.7|66
1652878450000|2022-05-18 12:54:10|97302.4|97252.4|97286.5|97261.5|97302.4|97267.9|97283.5|97250.6|51
1652878460000|2022-05-18 12:54:20|97285.9|97260.9|97289.4|97264.4|97302.6|97266.6|97284|97249.7|44
1652878470000|2022-05-18 12:54:30|97289.1|97264.1|97266.4|97241.4|97291.5|97266.5|97266|97226.5|52
1652878480000|2022-05-18 12:54:40|97267.4|97242.4|97259.7|97234.7|97268.6|97243.6|97257.5|97232.5|48
1652878490000|2022-05-18 12:54:50|97262.7|97237.7|97251|97226|97267.2|97240.8|97248.7|97212.2|53
1652878500000|2022-05-18 12:55:00|97252.7|97227.7|97260.6|97235.6|97267.9|97242.9|97250.2|97225.2|53
1652878510000|2022-05-18 12:55:10|97261|97236|97264.5|97239.5|97267.8|97242.8|97261|97236|48
1652878520000|2022-05-18 12:55:20|97264.6|97239.6|97244.6|97194.6|97274.8|97239.6|97230.9|97192.1|57
1652878530000|2022-05-18 12:55:30|97244.5|97194.5|97239.7|97189.7|97248|97207.4|97229.5|97189.4|39
1652878540000|2022-05-18 12:55:40|97240.4|97190.4|97255.3|97205.3|97257.3|97217.2|97239.5|97189.5|47
1652878550000|2022-05-18 12:55:50|97255.6|97205.6|97250.7|97225.7|97256.8|97225.7|97237.8|97200.4|57
1652878560000|2022-05-18 12:56:00|97252|97227|97283.4|97233.4|97284.4|97234.4|97248.1|97209|56
1652878570000|2022-05-18 12:56:10|97283|97233|97281.6|97231.6|97286.7|97236.7|97278.5|97228.5|56
1652878580000|2022-05-18 12:56:20|97281.2|97231.2|97280.3|97230.3|97282.8|97244.4|97266.1|97223.6|44
1652878590000|2022-05-18 12:56:30|97279.8|97229.8|97276.9|97226.9|97282.3|97232.3|97276.2|97226.2|33
1652878600000|2022-05-18 12:56:40|97276.5|97226.5|97290.5|97240.5|97290.5|97252.3|97265.7|97226.5|51
1652878610000|2022-05-18 12:56:50|97277.2|97252.2|97272.1|97247.1|97290.4|97252.2|97271.7|97235.2|46
1652878620000|2022-05-18 12:57:00|97274.2|97249.2|97282.4|97257.4|97294.8|97258.6|97272.1|97243.5|51
1652878630000|2022-05-18 12:57:10|97282.5|97257.5|97284.3|97259.3|97284.5|97259.5|97280.3|97255.3|43
1652878640000|2022-05-18 12:57:20|97283.6|97258.6|97283.5|97258.5|97293.8|97261.8|97281.3|97243.8|37
1652878650000|2022-05-18 12:57:30|97283.8|97258.8|97288.6|97263.6|97289.6|97264.6|97283.8|97258.8|41
1652878660000|2022-05-18 12:57:40|97288.2|97263.2|97291|97266|97291|97266|97283.8|97258.8|49
1652878670000|2022-05-18 12:57:50|97292.5|97267.5|97292.8|97267.8|97309.5|97273.7|97292.5|97259.4|49
1652878680000|2022-05-18 12:58:00|97292.7|97267.7|97344.1|97294.1|97344.1|97300.9|97291.5|97266.5|42
1652878690000|2022-05-18 12:58:10|97340.5|97290.5|97355.6|97305.6|97359.8|97309.8|97340.5|97290.5|56
1652878700000|2022-05-18 12:58:20|97356.5|97306.5|97348.2|97323.2|97361.6|97324.3|97341.7|97306.1|47
1652878710000|2022-05-18 12:58:30|97348.7|97323.7|97355.1|97305.1|97356.4|97323.7|97342.2|97304.6|47
1652878720000|2022-05-18 12:58:40|97355.2|97305.2|97358.3|97308.3|97359.6|97309.6|97355|97305|34
1652878730000|2022-05-18 12:58:50|97358.4|97308.4|97340.7|97315.7|97359.9|97323.9|97337.1|97307.5|23
1652878740000|2022-05-18 12:59:00|97340.4|97315.4|97341.6|97316.6|97342|97317|97337|97312|44
1652878750000|2022-05-18 12:59:10|97342|97317|97341.2|97316.2|97343.7|97318.7|97340.6|97315.6|26
1652878760000|2022-05-18 12:59:20|97341.6|97316.6|97345.3|97320.3|97359.2|97323.2|97341.6|97309.2|45
1652878770000|2022-05-18 12:59:30|97345.4|97320.4|97352.5|97327.5|97352.6|97327.6|97344|97319|43
1652878780000|2022-05-18 12:59:40|97351.9|97326.9|97340.8|97315.8|97351.9|97326.9|97340.6|97315.6|48
1652878790000|2022-05-18 12:59:50|97340.6|97315.6|97344.5|97319.5|97345.3|97320.3|97340.6|97315.6|27
1652878800000|2022-05-18 13:00:00|97344.9|97319.9|97372.3|97347.3|97388.9|97358.8|97343.6|97318.6|60
1652878810000|2022-05-18 13:00:10|97371.9|97346.9|97367.3|97342.3|97374.7|97349.7|97367.3|97342.3|50
1652878820000|2022-05-18 13:00:20|97367.1|97342.1|97365.8|97340.8|97367.7|97342.7|97361.7|97336.7|36
1652878830000|2022-05-18 13:00:30|97364.3|97339.3|97346|97321|97365.1|97340.1|97344.5|97319.5|60
1652878840000|2022-05-18 13:00:40|97345.1|97320.1|97347.3|97322.3|97348.1|97323.1|97344.3|97319.3|38
1652878850000|2022-05-18 13:00:50|97347|97322|97342.2|97317.2|97347.3|97322.3|97341.9|97316.9|33
1652878860000|2022-05-18 13:01:00|97341.6|97316.6|97343.1|97318.1|97344.2|97319.2|97341.6|97316.6|27
1652878870000|2022-05-18 13:01:10|97343.3|97318.3|97361.3|97336.3|97372.3|97336.9|97342.6|97317.6|44
1652878880000|2022-05-18 13:01:20|97361.5|97336.5|97349.1|97299.1|97361.5|97336.5|97344.9|97299.1|57
1652878890000|2022-05-18 13:01:30|97328.1|97278.1|97301|97276|97328.1|97280.2|97301|97265|62
1652878900000|2022-05-18 13:01:40|97295.4|97270.4|97288.9|97263.9|97301.7|97270.6|97284.9|97251|61
1652878910000|2022-05-18 13:01:50|97288.7|97263.7|97286.3|97261.3|97294.4|97269.4|97282.1|97257.1|57
1652878920000|2022-05-18 13:02:00|97287.1|97262.1|97292.2|97267.2|97296.5|97271.5|97284.6|97259.6|60
1652878930000|2022-05-18 13:02:10|97295.2|97270.2|97304.4|97279.4|97311.8|97286.8|97295.2|97270.2|66
1652878940000|2022-05-18 13:02:20|97302.5|97277.5|97297|97272|97305.1|97280.1|97297|97272|56
1652878950000|2022-05-18 13:02:30|97297.1|97272.1|97307.5|97282.5|97314.5|97282.5|97289.3|97264.3|66
1652878960000|2022-05-18 13:02:40|97307.8|97282.8|97327.9|97302.9|97341.6|97306.8|97307|97280.7|57
1652878970000|2022-05-18 13:02:50|97325.2|97300.2|97351.5|97301.5|97351.5|97312.7|97324.3|97290.1|46
1652878980000|2022-05-18 13:03:00|97350.1|97300.1|97338.3|97313.3|97350.1|97314.2|97332.3|97298.4|49
1652878990000|2022-05-18 13:03:10|97334.8|97309.8|97334.5|97309.5|97335|97310|97328.9|97303.9|39
1652879000000|2022-05-18 13:03:20|97333.8|97308.8|97327.2|97302.2|97346.1|97311|97320.8|97295.8|61
1652879010000|2022-05-18 13:03:30|97327.7|97302.7|97335.6|97310.6|97338|97313|97326.5|97301.5|45
1652879020000|2022-05-18 13:03:40|97335.3|97310.3|97340.2|97315.2|97352.8|97318|97334.4|97302.7|60
1652879030000|2022-05-18 13:03:50|97341.1|97316.1|97344.1|97319.1|97354.9|97323.8|97334.8|97297.1|60
1652879040000|2022-05-18 13:04:00|97343.5|97318.5|97360.5|97335.5|97374.5|97336.6|97341.2|97313.9|69
1652879050000|2022-05-18 13:04:10|97360.3|97335.3|97367.5|97342.5|97381.8|97345.9|97359.9|97330.7|40
1652879060000|2022-05-18 13:04:20|97367.9|97342.9|97367.2|97342.2|97372.2|97347.2|97366.7|97341.7|47
1652879070000|2022-05-18 13:04:30|97367.3|97342.3|97367.4|97342.4|97367.5|97342.5|97362|97337|38
1652879080000|2022-05-18 13:04:40|97367.2|97342.2|97371.2|97346.2|97385.3|97347.9|97367.2|97333.1|42
1652879090000|2022-05-18 13:04:50|97371.3|97346.3|97368.5|97343.5|97371.7|97346.7|97367.4|97342.4|41
1652879100000|2022-05-18 13:05:00|97368.1|97343.1|97375.3|97350.3|97376.1|97351.1|97367.7|97342.7|48
1652879110000|2022-05-18 13:05:10|97375.1|97350.1|97413.8|97388.8|97436.3|97399.5|97374.4|97349.4|53
1652879120000|2022-05-18 13:05:20|97413.7|97388.7|97414.9|97389.9|97417.3|97392.3|97413.6|97388.6|49
1652879130000|2022-05-18 13:05:30|97414|97389|97402.6|97377.6|97426.4|97389|97401.7|97365.8|44
1652879140000|2022-05-18 13:05:40|97402.4|97377.4|97401.1|97376.1|97410.8|97378.3|97396.1|97360.6|37
1652879150000|2022-05-18 13:05:50|97401|97376|97400.9|97375.9|97401.5|97376.5|97400.1|97375.1|17
1652879160000|2022-05-18 13:06:00|97400.7|97375.7|97398|97373|97403|97378|97394.3|97369.3|36
1652879170000|2022-05-18 13:06:10|97398.2|97373.2|97393.8|97368.8|97398.2|97373.2|97392.5|97367.5|41
1652879180000|2022-05-18 13:06:20|97393.9|97368.9|97406.1|97381.1|97413.5|97381.8|97392.4|97361.3|52
1652879190000|2022-05-18 13:06:30|97406|97381|97400.7|97375.7|97406|97381|97400.7|97375.7|45
1652879200000|2022-05-18 13:06:40|97399.7|97374.7|97365.7|97340.7|97399.8|97374.8|97364.5|97327.3|53
1652879210000|2022-05-18 13:06:50|97365.6|97340.6|97368.8|97343.8|97377|97344.6|97363.7|97327|35
1652879220000|2022-05-18 13:07:00|97369|97344|97355.1|97330.1|97370.6|97344.6|97354.1|97320.6|52
1652879230000|2022-05-18 13:07:10|97355.7|97330.7|97348.7|97323.7|97366.5|97332.2|97347.3|97310.3|46
1652879240000|2022-05-18 13:07:20|97348.3|97323.3|97328.8|97303.8|97352.7|97323.9|97328.8|97301.9|51
1652879250000|2022-05-18 13:07:30|97330.1|97305.1|97325.9|97300.9|97331.5|97306.5|97324.6|97299.6|40
1652879260000|2022-05-18 13:07:40|97325.8|97300.8|97315.9|97290.9|97326.2|97301.2|97307.3|97282.3|57
1652879270000|2022-05-18 13:07:50|97315.6|97290.6|97301.6|97276.6|97316|97291|97280.3|97244.4|62
1652879280000|2022-05-18 13:08:00|97298.5|97273.5|97304.4|97279.4|97304.9|97279.9|97298.5|97273.5|40
1652879290000|2022-05-18 13:08:10|97303.8|97278.8|97314.7|97289.7|97323|97289.7|97303.1|97272.1|57
1652879300000|2022-05-18 13:08:20|97314.6|97289.6|97311.4|97286.4|97326.8|97290.5|97307.9|97270.7|52
1652879310000|2022-05-18 13:08:30|97311.7|97286.7|97315.8|97290.8|97317.5|97292.5|97310.3|97285.3|47
1652879320000|2022-05-18 13:08:40|97316.5|97291.5|97370.5|97320.5|97372.7|97322.7|97310.7|97285.7|56
1652879330000|2022-05-18 13:08:50|97370.3|97320.3|97369.4|97344.4|97384.6|97344.4|97367.4|97320.3|51
1652879340000|2022-05-18 13:09:00|97369.8|97344.8|97357.4|97332.4|97382.7|97351.8|97356.9|97329.4|61
1652879350000|2022-05-18 13:09:10|97355.8|97330.8|97347|97322|97373.5|97336|97347|97307.8|50
1652879360000|2022-05-18 13:09:20|97347.1|97322.1|97360.1|97335.1|97373.8|97340.4|97337.6|97311.3|64
1652879370000|2022-05-18 13:09:30|97359.5|97334.5|97366.5|97341.5|97381.3|97344.9|97353.4|97312.3|58
1652879380000|2022-05-18 13:09:40|97366.6|97341.6|97372.4|97347.4|97387.4|97351.7|97365.3|97329.5|49
1652879390000|2022-05-18 13:09:50|97371.7|97346.7|97383.4|97333.4|97384.5|97350|97368.6|97332.6|54
1652879400000|2022-05-18 13:10:00|97382.3|97332.3|97333.5|97308.5|97382.3|97341.5|97332.6|97296.1|67
1652879410000|2022-05-18 13:10:10|97332.9|97307.9|97336.5|97311.5|97338.6|97313.6|97332|97307|42
1652879420000|2022-05-18 13:10:20|97336.3|97311.3|97328.4|97303.4|97336.5|97311.5|97324.4|97299.4|61
1652879430000|2022-05-18 13:10:30|97328.2|97303.2|97319.1|97294.1|97333.8|97303.2|97317|97282.4|53
1652879440000|2022-05-18 13:10:40|97319.3|97294.3|97311.9|97286.9|97322.1|97297.1|97311.9|97286.9|57
1652879450000|2022-05-18 13:10:50|97310.7|97285.7|97318.6|97293.6|97325.9|97300.9|97308.8|97283.8|60
1652879460000|2022-05-18 13:11:00|97319.1|97294.1|97319.5|97294.5|97320|97295|97315.8|97290.8|42
1652879470000|2022-05-18 13:11:10|97319.4|97294.4|97317.8|97292.8|97321.9|97296.9|97317|97292|31
1652879480000|2022-05-18 13:11:20|97316.2|97291.2|97324.3|97299.3|97326|97301|97313.2|97288.2|42
1652879490000|2022-05-18 13:11:30|97324.5|97299.5|97321.2|97296.2|97324.7|97299.7|97321.1|97296.1|39
1652879500000|2022-05-18 13:11:40|97321.3|97296.3|97302.4|97252.4|97323.6|97298.6|97296.3|97252.4|25
1652879510000|2022-05-18 13:11:50|97300.9|97250.9|97301.5|97276.5|97310.7|97276.5|97289.7|97245.4|46
1652879520000|2022-05-18 13:12:00|97314.9|97264.9|97313.7|97288.7|97325.7|97288.8|97299.6|97264.9|52
1652879530000|2022-05-18 13:12:10|97313.6|97288.6|97304.4|97279.4|97315.9|97290.9|97301.6|97276.6|67
1652879540000|2022-05-18 13:12:20|97305.5|97280.5|97313.4|97288.4|97319.3|97288.7|97304.5|97269.3|57
1652879550000|2022-05-18 13:12:30|97313|97288|97344.4|97294.4|97345.4|97307.7|97312.7|97287.7|61
1652879560000|2022-05-18 13:12:40|97344.6|97294.6|97332.2|97307.2|97347.7|97311.8|97330.7|97293.9|46
1652879570000|2022-05-18 13:12:50|97333.3|97308.3|97320.6|97295.6|97339.4|97308.3|97319.8|97282.6|40
1652879580000|2022-05-18 13:13:00|97320.5|97295.5|97343.6|97293.6|97344.6|97306.2|97319.4|97289|35
1652879590000|2022-05-18 13:13:10|97343.7|97293.7|97318.1|97293.1|97344.1|97302.5|97316.2|97280.8|43
1652879600000|2022-05-18 13:13:20|97317.7|97292.7|97319.6|97294.6|97326.6|97296.1|97312.6|97275.5|51
1652879610000|2022-05-18 13:13:30|97319.5|97294.5|97342.4|97317.4|97355.5|97319.9|97319.5|97294.5|52
1652879620000|2022-05-18 13:13:40|97342.2|97317.2|97341.4|97316.4|97342.8|97317.8|97337.7|97312.7|33
1652879630000|2022-05-18 13:13:50|97341.6|97316.6|97349.7|97324.7|97351.5|97326.5|97340.5|97315.5|49
1652879640000|2022-05-18 13:14:00|97348.8|97323.8|97349.4|97324.4|97349.8|97324.8|97347.6|97322.6|32
1652879650000|2022-05-18 13:14:10|97350.1|97325.1|97350|97325|97350.9|97325.9|97346.6|97321.6|42
1652879660000|2022-05-18 13:14:20|97349.8|97324.8|97345.8|97320.8|97349.8|97324.8|97345|97320|30
1652879670000|2022-05-18 13:14:30|97346.4|97321.4|97354.4|97329.4|97354.5|97329.5|97345.7|97320.7|29
1652879680000|2022-05-18 13:14:40|97354.5|97329.5|97351.7|97326.7|97356.5|97331.5|97349.7|97324.7|42
1652879690000|2022-05-18 13:14:50|97351.5|97326.5|97353.5|97328.5|97355.2|97330.2|97351.1|97326.1|26
1652879700000|2022-05-18 13:15:00|97355.6|97330.6|97416|97366|97424|97374|97355.6|97319.4|61
1652879710000|2022-05-18 13:15:10|97407.1|97382.1|97407.6|97382.6|97422.3|97384.9|97402.7|97364.9|62
1652879720000|2022-05-18 13:15:20|97406.8|97381.8|97423.7|97398.7|97433.7|97398.7|97404.6|97377.6|65
1652879730000|2022-05-18 13:15:30|97426.9|97401.9|97420.3|97395.3|97437.5|97405.5|97418.6|97381.9|62
1652879740000|2022-05-18 13:15:40|97420.2|97395.2|97420.5|97395.5|97433.6|97407|97417.7|97381.1|51
1652879750000|2022-05-18 13:15:50|97420.3|97395.3|97454|97404|97454|97419.2|97405.8|97368.7|56
1652879760000|2022-05-18 13:16:00|97455.8|97405.8|97452|97427|97472|97429.3|97436.1|97403.6|64
1652879770000|2022-05-18 13:16:10|97452.4|97427.4|97452.4|97427.4|97468.6|97429.5|97450.7|97418.6|57
1652879780000|2022-05-18 13:16:20|97448.2|97423.2|97451.9|97426.9|97459.5|97431.2|97444.7|97409.5|40
1652879790000|2022-05-18 13:16:30|97450.7|97425.7|97439.4|97414.4|97451.7|97425.7|97437.2|97400.2|49
1652879800000|2022-05-18 13:16:40|97438.6|97413.6|97432.1|97407.1|97445.3|97414.4|97430.4|97392.6|58
1652879810000|2022-05-18 13:16:50|97432|97407|97432.6|97407.6|97433.5|97408.5|97431|97406|35
1652879820000|2022-05-18 13:17:00|97432.7|97407.7|97460.7|97410.7|97482.9|97432.9|97429.6|97404.6|69
1652879830000|2022-05-18 13:17:10|97461|97411|97472.2|97447.2|97488|97447.2|97453.2|97411|62
1652879840000|2022-05-18 13:17:20|97471|97446|97495|97470|97501.5|97473|97471|97438.6|61
1652879850000|2022-05-18 13:17:30|97495.1|97470.1|97514.9|97489.9|97532.6|97491.7|97495.1|97470|50
1652879860000|2022-05-18 13:17:40|97515.9|97490.9|97528.8|97478.8|97529.1|97495.7|97513.9|97476.8|34
1652879870000|2022-05-18 13:17:50|97526.7|97476.7|97521.2|97496.2|97550.4|97512.8|97513.8|97476.7|53
1652879880000|2022-05-18 13:18:00|97521.7|97496.7|97532.6|97507.6|97538.9|97507.6|97519.8|97487.5|49
1652879890000|2022-05-18 13:18:10|97532|97507|97555.4|97505.4|97555.4|97518.5|97527.2|97502.2|51
1652879900000|2022-05-18 13:18:20|97554.8|97504.8|97533.6|97508.6|97554.8|97518.7|97530.3|97491.7|60
1652879910000|2022-05-18 13:18:30|97533.5|97508.5|97570.3|97545.3|97584.6|97547.1|97532.7|97507.7|55
1652879920000|2022-05-18 13:18:40|97570.9|97545.9|97560|97535|97572.2|97547.2|97549.9|97524.9|66
1652879930000|2022-05-18 13:18:50|97558|97533|97558.2|97533.2|97573.9|97536|97553|97518.1|62
1652879940000|2022-05-18 13:19:00|97558.3|97533.3|97597.4|97547.4|97599.3|97549.3|97558.2|97526.7|57
1652879950000|2022-05-18 13:19:10|97597.2|97547.2|97587.7|97562.7|97600.9|97567.9|97580.9|97546.9|59
1652879960000|2022-05-18 13:19:20|97589.2|97564.2|97590|97565|97608.2|97571.5|97588.2|97554.5|42
1652879970000|2022-05-18 13:19:30|97590.9|97565.9|97591|97541|97593.4|97565.9|97571.9|97532.9|57
1652879980000|2022-05-18 13:19:40|97591.3|97541.3|97588.8|97538.8|97599.1|97556.5|97581.5|97536|64
1652879990000|2022-05-18 13:19:50|97587.9|97537.9|97599.6|97549.6|97600.9|97557|97580.5|97537.9|54
1652880000000|2022-05-18 13:20:00|97599.9|97549.9|97599|97549|97599.9|97560|97584|97543.9|53
1652880010000|2022-05-18 13:20:10|97599.1|97549.1|97582.3|97557.3|97601|97559.7|97581.8|97542.5|61
1652880020000|2022-05-18 13:20:20|97582.8|97557.8|97595.7|97545.7|97597.5|97557.8|97582.3|97541|57
1652880030000|2022-05-18 13:20:30|97595.6|97545.6|97599.3|97549.3|97601.2|97559.4|97581.7|97543|65
1652880040000|2022-05-18 13:20:40|97599.1|97549.1|97590.1|97540.1|97600.9|97550.9|97589.3|97539.3|50
1652880050000|2022-05-18 13:20:50|97590|97540|97594.1|97544.1|97594.7|97544.7|97583.6|97533.6|54
1652880060000|2022-05-18 13:21:00|97593.8|97543.8|97605.3|97555.3|97605.9|97564.7|97589.7|97542.8|53
1652880070000|2022-05-18 13:21:10|97605.4|97555.4|97597.4|97547.4|97605.4|97561.1|97586.1|97547|57
1652880080000|2022-05-18 13:21:20|97598|97548|97592.5|97567.5|97605.3|97567.5|97589.5|97548|62
1652880090000|2022-05-18 13:21:30|97592.1|97567.1|97600|97575|97613.9|97577.3|97590.2|97553.8|55
1652880100000|2022-05-18 13:21:40|97600.5|97575.5|97593.4|97568.4|97613|97576.8|97590.4|97558.5|53
1652880110000|2022-05-18 13:21:50|97593.1|97568.1|97599|97574|97604.1|97579.1|97591.3|97566.3|44
1652880120000|2022-05-18 13:22:00|97599.6|97574.6|97593.9|97543.9|97611.9|97577|97579.2|97542|58
1652880130000|2022-05-18 13:22:10|97594.1|97544.1|97590.4|97565.4|97612.5|97573.4|97586.2|97543.3|63
1652880140000|2022-05-18 13:22:20|97590.5|97565.5|97589.5|97564.5|97601.2|97576.2|97589.5|97564.5|58
1652880150000|2022-05-18 13:22:30|97589.7|97564.7|97592.4|97567.4|97603.6|97567.4|97581.4|97546.6|55
1652880160000|2022-05-18 13:22:40|97592.2|97567.2|97602.5|97552.5|97603.4|97571.9|97585.5|97547.9|52
1652880170000|2022-05-18 13:22:50|97590.9|97565.9|97575.8|97550.8|97590.9|97565.9|97575.8|97538|55
1652880180000|2022-05-18 13:23:00|97575.4|97550.4|97594.4|97544.4|97608.2|97561.6|97575.4|97538.1|63
1652880190000|2022-05-18 13:23:10|97594.7|97544.7|97560.3|97535.3|97604.3|97554.3|97559.3|97520.9|49
1652880200000|2022-05-18 13:23:20|97559.9|97534.9|97562.1|97537.1|97566|97541|97559.2|97534.2|44
1652880210000|2022-05-18 13:23:30|97562.4|97537.4|97559.2|97534.2|97562.9|97537.9|97559|97534|33
1652880220000|2022-05-18 13:23:40|97559.5|97534.5|97543.6|97518.6|97560|97535|97543.6|97518.6|49
1652880230000|2022-05-18 13:23:50|97543.8|97518.8|97526.8|97476.8|97545.2|97520.2|97519.5|97474.7|59
1652880240000|2022-05-18 13:24:00|97527.2|97477.2|97525.9|97475.9|97533.1|97490.2|97514.1|97473.1|55
1652880250000|2022-05-18 13:24:10|97525.8|97475.8|97526.6|97476.6|97526.8|97476.8|97521|97471|41
1652880260000|2022-05-18 13:24:20|97526.7|97476.7|97527.1|97477.1|97530.1|97480.1|97526.7|97476.7|47
1652880270000|2022-05-18 13:24:30|97527|97477|97532.5|97482.5|97536.8|97498.4|97510.7|97472.9|47
1652880280000|2022-05-18 13:24:40|97532.1|97482.1|97539.1|97489.1|97544.4|97507.6|97522.7|97482.1|55
1652880290000|2022-05-18 13:24:50|97537.2|97487.2|97533.2|97483.2|97539.2|97504.1|97524.5|97483.2|53
1652880300000|2022-05-18 13:25:00|97532.8|97482.8|97543|97493|97551.2|97510.8|97532.6|97482.6|66
1652880310000|2022-05-18 13:25:10|97542.8|97492.8|97545.9|97495.9|97548.6|97512.2|97535.6|97487.1|60
1652880320000|2022-05-18 13:25:20|97545.5|97495.5|97533.9|97508.9|97548.1|97510.2|97533.9|97493.9|43
1652880330000|2022-05-18 13:25:30|97533.8|97508.8|97521.7|97496.7|97540.8|97508.8|97521.1|97481.2|46
1652880340000|2022-05-18 13:25:40|97522.5|97497.5|97541|97516|97560.1|97522.3|97522.4|97496.5|57
1652880350000|2022-05-18 13:25:50|97541.8|97516.8|97539.3|97514.3|97545.8|97520.8|97538.4|97513.4|51
1652880360000|2022-05-18 13:26:00|97539.1|97514.1|97563.2|97513.2|97563.5|97529.8|97539.1|97507.5|55
1652880370000|2022-05-18 13:26:10|97562.9|97512.9|97577.5|97552.5|97602.5|97565.2|97552.8|97512.9|58
1652880380000|2022-05-18 13:26:20|97577.8|97552.8|97575.5|97550.5|97586.2|97552.8|97571.8|97532.9|51
1652880390000|2022-05-18 13:26:30|97576.2|97551.2|97574.9|97549.9|97576.7|97551.7|97574.3|97549.3|41
1652880400000|2022-05-18 13:26:40|97575|97550|97570.4|97545.4|97576|97551|97567.8|97542.8|45
1652880410000|2022-05-18 13:26:50|97570.3|97545.3|97540.6|97515.6|97570.3|97545.3|97533.7|97501.1|68
1652880420000|2022-05-18 13:27:00|97540.5|97515.5|97539.4|97514.4|97552|97515.5|97522.4|97491.8|70
1652880430000|2022-05-18 13:27:10|97539.8|97514.8|97523.5|97498.5|97544.9|97515.2|97520.6|97483.1|64
1652880440000|2022-05-18 13:27:20|97525.3|97500.3|97520.8|97495.8|97528.5|97500.3|97514.2|97475.8|54
1652880450000|2022-05-18 13:27:30|97519.7|97494.7|97560.3|97510.3|97560.3|97510.3|97519.3|97493|69
1652880460000|2022-05-18 13:27:40|97560.5|97510.5|97570|97520|97570|97524.6|97548.9|97509.8|58
1652880470000|2022-05-18 13:27:50|97569.3|97519.3|97558.4|97533.4|97571.1|97533.4|97554.9|97519.3|46
1652880480000|2022-05-18 13:28:00|97571.6|97521.6|97583.6|97558.6|97595.1|97558.6|97560.5|97520.4|67
1652880490000|2022-05-18 13:28:10|97583.4|97558.4|97580.4|97555.4|97589.7|97559.8|97576.3|97538.5|47
1652880500000|2022-05-18 13:28:20|97580.3|97555.3|97590.7|97565.7|97594|97569|97579.5|97554.5|51
1652880510000|2022-05-18 13:28:30|97591.2|97566.2|97592.8|97567.8|97593.3|97568.3|97589.6|97564.6|47
1652880520000|2022-05-18 13:28:40|97593|97568|97593.1|97568.1|97600.3|97575.3|97584.4|97559.4|66
1652880530000|2022-05-18 13:28:50|97593|97568|97595|97570|97597.7|97572.7|97593|97568|48
1652880540000|2022-05-18 13:29:00|97594|97569|97653.1|97603.1|97659.6|97609.6|97591.3|97566.3|64
1652880550000|2022-05-18 13:29:10|97654.3|97604.3|97672.1|97622.1|97675.3|97630.4|97652.4|97602.4|62
1652880560000|2022-05-18 13:29:20|97672.9|97622.9|97677|97627|97690|97640|97672|97622|67
1652880570000|2022-05-18 13:29:30|97679|97629|97698.1|97648.1|97698.1|97654.1|97676.5|97626.5|60
1652880580000|2022-05-18 13:29:40|97696.3|97646.3|97700.3|97650.3|97709.1|97670.5|97687.4|97646.3|61
1652880590000|2022-05-18 13:29:50|97700.1|97650.1|97688.4|97638.4|97703.1|97653.1|97677.9|97638|58
1652880600000|2022-05-18 13:30:00|97687.2|97637.2|97641.7|97616.7|97687.2|97641|97640.6|97607.4|71
1652880610000|2022-05-18 13:30:10|97642.6|97617.6|97642.7|97617.7|97652.6|97623.1|97636.1|97602.6|70
1652880620000|2022-05-18 13:30:20|97643.7|97618.7|97646.6|97621.6|97649.2|97624.2|97643.4|97618.4|55
1652880630000|2022-05-18 13:30:30|97646.5|97621.5|97679.9|97654.9|97689.4|97654.9|97646.5|97620.3|64
1652880640000|2022-05-18 13:30:40|97680.7|97655.7|97675.5|97650.5|97683.2|97658.2|97672.7|97647.7|68
1652880650000|2022-05-18 13:30:50|97673.9|97648.9|97655.1|97630.1|97673.9|97648.9|97652.2|97614.3|55
1652880660000|2022-05-18 13:31:00|97654.8|97629.8|97642.8|97617.8|97655.4|97630.4|97637.5|97599.6|72
1652880670000|2022-05-18 13:31:10|97644.7|97619.7|97655.5|97605.5|97656.2|97620.3|97639.7|97602.5|66
1652880680000|2022-05-18 13:31:20|97641.6|97616.6|97640.4|97615.4|97662.9|97624.1|97634.5|97605.7|72
1652880690000|2022-05-18 13:31:30|97641.5|97616.5|97649.4|97599.4|97653.3|97622.7|97637.7|97599.4|63
1652880700000|2022-05-18 13:31:40|97649.7|97599.7|97637.1|97612.1|97651.1|97612.4|97633.7|97595.3|55
1652880710000|2022-05-18 13:31:50|97652.1|97602.1|97649.3|97599.3|97661.3|97623.8|97637.2|97597.9|70
1652880720000|2022-05-18 13:32:00|97649.9|97599.9|97654.7|97604.7|97677.1|97639.1|97643.5|97599.9|70
1652880730000|2022-05-18 13:32:10|97654.3|97604.3|97640.9|97615.9|97654.3|97625.9|97636.8|97601.6|57
1652880740000|2022-05-18 13:32:20|97641.5|97616.5|97629.9|97604.9|97650.9|97617.4|97629.3|97593.3|63
1652880750000|2022-05-18 13:32:30|97629.7|97604.7|97632.7|97607.7|97634.7|97609.7|97629.2|97604.2|67
1652880760000|2022-05-18 13:32:40|97634.6|97609.6|97631.3|97606.3|97638.8|97613.8|97626.5|97601.5|70
1652880770000|2022-05-18 13:32:50|97631.7|97606.7|97629.8|97579.8|97645.4|97610|97621.6|97579.8|57
1652880780000|2022-05-18 13:33:00|97618.6|97593.6|97621.9|97596.9|97627.2|97600.4|97611.3|97576.7|73
1652880790000|2022-05-18 13:33:10|97622.1|97597.1|97633.5|97608.5|97635.6|97610.6|97621|97596|64
1652880800000|2022-05-18 13:33:20|97633.3|97608.3|97642.9|97617.9|97653.2|97619.6|97628.8|97600.6|62
1652880810000|2022-05-18 13:33:30|97642|97617|97661.2|97611.2|97661.6|97623.9|97636|97611|62
1652880820000|2022-05-18 13:33:40|97644.6|97619.6|97635.9|97610.9|97662.5|97628.6|97634.6|97599.5|68
1652880830000|2022-05-18 13:33:50|97635.3|97610.3|97633.2|97583.2|97644.8|97610.3|97612.3|97576.7|74
1652880840000|2022-05-18 13:34:00|97633.5|97583.5|97629.7|97579.7|97634.7|97598.5|97616.9|97577.8|68
1652880850000|2022-05-18 13:34:10|97629.6|97579.6|97626.5|97601.5|97638.8|97601.7|97619.6|97579.6|58
1652880860000|2022-05-18 13:34:20|97626.4|97601.4|97645.4|97620.4|97645.9|97620.9|97626|97601|57
1652880870000|2022-05-18 13:34:30|97646.1|97621.1|97646.6|97621.6|97659.2|97634.2|97639.9|97614.9|72
1652880880000|2022-05-18 13:34:40|97645.5|97620.5|97651.3|97626.3|97655|97630|97644.4|97619.4|65
1652880890000|2022-05-18 13:34:50|97652.5|97627.5|97641.5|97616.5|97652.8|97627.8|97640.1|97615.1|68
1652880900000|2022-05-18 13:35:00|97642.4|97617.4|97643.3|97618.3|97657.9|97620.8|97640.2|97602.5|59
1652880910000|2022-05-18 13:35:10|97643.1|97618.1|97643.4|97618.4|97662.1|97622.3|97642.3|97608|61
1652880920000|2022-05-18 13:35:20|97642.4|97617.4|97643.8|97618.8|97653.7|97620.2|97639.3|97603.7|56
1652880930000|2022-05-18 13:35:30|97644.1|97619.1|97646.2|97621.2|97659.1|97621.4|97637.7|97599.1|60
1652880940000|2022-05-18 13:35:40|97646.1|97621.1|97630|97605|97651.7|97621.3|97628.2|97586.3|55
1652880950000|2022-05-18 13:35:50|97630.3|97605.3|97608.5|97583.5|97637.4|97605.3|97608.5|97569|70
1652880960000|2022-05-18 13:36:00|97607.5|97582.5|97600.1|97550.1|97621.9|97583.7|97599.8|97549.8|72
1652880970000|2022-05-18 13:36:10|97598.9|97548.9|97590.7|97540.7|97600.3|97560.3|97581.6|97538.3|64
1652880980000|2022-05-18 13:36:20|97573.5|97548.5|97591.4|97541.4|97595.8|97554.9|97569.6|97532.3|56
1652880990000|2022-05-18 13:36:30|97598.4|97548.4|97599.8|97574.8|97610.7|97579.8|97589.2|97548.4|67
1652881000000|2022-05-18 13:36:40|97599.7|97574.7|97604|97579|97616.7|97580.5|97597.4|97563.2|59
1652881010000|2022-05-18 13:36:50|97604.3|97579.3|97549.6|97499.6|97610.7|97579.8|97532.9|97482.9|64
1652881020000|2022-05-18 13:37:00|97551.4|97501.4|97543.1|97493.1|97555.4|97510.7|97534.3|97485.7|76
1652881030000|2022-05-18 13:37:10|97543.4|97493.4|97559.5|97509.5|97562.2|97523.6|97527.3|97484.3|73
1652881040000|2022-05-18 13:37:20|97560.1|97510.1|97544.6|97494.6|97565.5|97529.2|97543.9|97493.9|74
1652881050000|2022-05-18 13:37:30|97544.9|97494.9|97546.9|97496.9|97548.6|97508.6|97530.3|97489|72
1652881060000|2022-05-18 13:37:40|97549.2|97499.2|97543.6|97493.6|97550.1|97512.6|97528.7|97493.5|66
1652881070000|2022-05-18 13:37:50|97543.3|97493.3|97535.5|97510.5|97550.4|97513.5|97532|97493.3|56
1652881080000|2022-05-18 13:38:00|97535.3|97510.3|97550|97500|97550.3|97510.6|97535.3|97494.3|41
1652881090000|2022-05-18 13:38:10|97549.9|97499.9|97550.4|97500.4|97550.9|97514.2|97537|97494.2|58
1652881100000|2022-05-18 13:38:20|97551.5|97501.5|97554|97504|97556.1|97517.6|97528.7|97486.1|45
1652881110000|2022-05-18 13:38:30|97538.1|97513.1|97546.2|97496.2|97551.8|97517.2|97538.1|97495.9|46
1652881120000|2022-05-18 13:38:40|97545.7|97495.7|97552.1|97502.1|97552.1|97510.2|97531.6|97492.7|35
1652881130000|2022-05-18 13:38:50|97555.4|97505.4|97568.2|97518.2|97575.4|97525.4|97541.4|97505.4|63
1652881140000|2022-05-18 13:39:00|97568.7|97518.7|97579.5|97529.5|97592.6|97552.4|97562.1|97516|64
1652881150000|2022-05-18 13:39:10|97578.6|97528.6|97609.5|97559.5|97613|97576.6|97578.6|97528.6|64
1652881160000|2022-05-18 13:39:20|97607.8|97557.8|97608.4|97558.4|97615.7|97565.7|97605|97555|58
1652881170000|2022-05-18 13:39:30|97610.5|97560.5|97624.4|97574.4|97631.8|97581.8|97609.8|97559.8|71
1652881180000|2022-05-18 13:39:40|97625.4|97575.4|97632.3|97582.3|97633.3|97583.3|97625.4|97575.4|63
1652881190000|2022-05-18 13:39:50|97631.9|97581.9|97637.8|97587.8|97639.2|97589.2|97629|97579|70
1652881200000|2022-05-18 13:40:00|97638|97588|97633.9|97583.9|97642.7|97592.7|97629.8|97579.8|65
1652881210000|2022-05-18 13:40:10|97634.4|97584.4|97635.3|97585.3|97639.6|97589.6|97633.9|97583.9|58
1652881220000|2022-05-18 13:40:20|97635.1|97585.1|97691.4|97641.4|97693.7|97653.7|97633.7|97583.7|75
1652881230000|2022-05-18 13:40:30|97690.3|97640.3|97670.6|97645.6|97690.3|97649.1|97663.1|97628.9|57
1652881240000|2022-05-18 13:40:40|97671.3|97646.3|97672.3|97647.3|97673.9|97648.9|97668|97643|56
1652881250000|2022-05-18 13:40:50|97672.2|97647.2|97678.9|97653.9|97680.8|97655.8|97670.8|97645.8|48
1652881260000|2022-05-18 13:41:00|97678.8|97653.8|97696.1|97646.1|97706.6|97669.6|97668.5|97635.6|68
1652881270000|2022-05-18 13:41:10|97692.2|97642.2|97692.1|97642.1|97693.7|97657.2|97673.6|97631.6|64
1652881280000|2022-05-18 13:41:20|97679.6|97654.6|97673.4|97648.4|97680.1|97655.1|97673.2|97648.2|48
1652881290000|2022-05-18 13:41:30|97674.8|97649.8|97685.3|97635.3|97687.2|97651.2|97672.2|97634.9|49
1652881300000|2022-05-18 13:41:40|97685.7|97635.7|97749.5|97699.5|97749.5|97699.5|97680.6|97634.6|56
1652881310000|2022-05-18 13:41:50|97750.1|97700.1|97745.2|97695.2|97775.8|97733.4|97745|97695|71
1652881320000|2022-05-18 13:42:00|97744.9|97694.9|97769.1|97719.1|97771.7|97721.7|97733.3|97683.3|67
1652881330000|2022-05-18 13:42:10|97761.7|97711.7|97766|97716|97770.5|97720.5|97760.3|97710.3|61
1652881340000|2022-05-18 13:42:20|97766.1|97716.1|97786|97736|97786|97736|97765.8|97715.8|65
1652881350000|2022-05-18 13:42:30|97786.7|97736.7|97772.9|97722.9|97786.7|97736.7|97772.9|97722.9|61
1652881360000|2022-05-18 13:42:40|97773.1|97723.1|97766.6|97716.6|97778.9|97736.7|97759.2|97712.8|69
1652881370000|2022-05-18 13:42:50|97767.1|97717.1|97756.1|97706.1|97767.5|97717.5|97753.3|97703.3|61
1652881380000|2022-05-18 13:43:00|97757.4|97707.4|97730.9|97705.9|97763.2|97713.2|97728|97693.8|68
1652881390000|2022-05-18 13:43:10|97731.1|97706.1|97716.5|97666.5|97760.9|97718.9|97704.1|97666.5|61
1652881400000|2022-05-18 13:43:20|97718.6|97668.6|97702.6|97677.6|97720.5|97678.8|97700.1|97666.2|54
1652881410000|2022-05-18 13:43:30|97703.2|97678.2|97677.8|97652.8|97704.9|97679.9|97676.9|97646.8|59
1652881420000|2022-05-18 13:43:40|97677.6|97652.6|97674|97649|97689.9|97652.6|97658.2|97624.5|60
1652881430000|2022-05-18 13:43:50|97670.1|97645.1|97672.9|97647.9|97690.2|97651.3|97669.5|97632|39
1652881440000|2022-05-18 13:44:00|97673|97648|97661.6|97636.6|97678.2|97649.4|97659.3|97624.4|60
1652881450000|2022-05-18 13:44:10|97661.3|97636.3|97681.5|97631.5|97682.2|97644.8|97659.6|97619.3|55
1652881460000|2022-05-18 13:44:20|97680.8|97630.8|97671.7|97646.7|97680.8|97647.9|97664.4|97627.5|56
1652881470000|2022-05-18 13:44:30|97671.3|97646.3|97660.8|97635.8|97675.8|97649.3|97660.8|97622.6|56
1652881480000|2022-05-18 13:44:40|97656.1|97631.1|97653.8|97628.8|97670.6|97637.1|97653.8|97618.6|56
1652881490000|2022-05-18 13:44:50|97652.5|97627.5|97669.8|97619.8|97670.7|97631.5|97652.5|97614.4|60
1652881500000|2022-05-18 13:45:00|97669.7|97619.7|97660.4|97635.4|97678.5|97641.4|97659.3|97619.5|64
1652881510000|2022-05-18 13:45:10|97662|97637|97657.8|97632.8|97663.1|97638.1|97656.6|97631.6|46
1652881520000|2022-05-18 13:45:20|97657.7|97632.7|97656.9|97631.9|97673.1|97642.5|97656.2|97623.1|65
1652881530000|2022-05-18 13:45:30|97656.4|97631.4|97624.9|97599.9|97657.5|97632.5|97624.9|97599.9|60
1652881540000|2022-05-18 13:45:40|97625.8|97600.8|97622.5|97597.5|97637.9|97606.1|97622|97587.3|61
1652881550000|2022-05-18 13:45:50|97626.5|97576.5|97583.7|97533.7|97626.5|97585.6|97578.3|97533.7|66
1652881560000|2022-05-18 13:46:00|97582.9|97532.9|97572.5|97547.5|97583.9|97555.8|97569|97530.5|60
1652881570000|2022-05-18 13:46:10|97573.6|97548.6|97593.1|97543.1|97597.8|97555.4|97572.3|97533|68
1652881580000|2022-05-18 13:46:20|97590.5|97540.5|97587.5|97537.5|97596.9|97556.4|97580.6|97533.6|64
1652881590000|2022-05-18 13:46:30|97586.3|97536.3|97564.6|97514.6|97586.4|97536.4|97562.8|97512.8|58
1652881600000|2022-05-18 13:46:40|97564.9|97514.9|97562.2|97512.2|97565.2|97515.2|97559.3|97509.3|49
1652881610000|2022-05-18 13:46:50|97561.7|97511.7|97543.9|97493.9|97563.5|97517.4|97535.1|97490.2|73
1652881620000|2022-05-18 13:47:00|97543|97493|97521.6|97471.6|97543.8|97493.8|97512.9|97462.9|71
1652881630000|2022-05-18 13:47:10|97521.3|97471.3|97534.4|97484.4|97540.8|97490.8|97520.1|97470.1|66
1652881640000|2022-05-18 13:47:20|97534.3|97484.3|97541.6|97491.6|97543.5|97493.5|97516.6|97473.5|57
1652881650000|2022-05-18 13:47:30|97541.9|97491.9|97535.7|97485.7|97542|97492|97535.7|97485.7|24
1652881660000|2022-05-18 13:47:40|97535.6|97485.6|97540.5|97490.5|97542.5|97504.9|97528.5|97478.5|49
1652881670000|2022-05-18 13:47:50|97540.3|97490.3|97535.5|97485.5|97542.8|97492.8|97534.5|97484.5|56
1652881680000|2022-05-18 13:48:00|97535.4|97485.4|97531.8|97481.8|97536.7|97486.7|97529.4|97479.4|62
1652881690000|2022-05-18 13:48:10|97531|97481|97530.7|97505.7|97545.4|97506|97518.4|97480.4|55
1652881700000|2022-05-18 13:48:20|97530.6|97505.6|97545.2|97495.2|97547.8|97508|97529.5|97485.1|60
1652881710000|2022-05-18 13:48:30|97545.7|97495.7|97525.6|97475.6|97545.7|97508.8|97515.2|97475.6|57
1652881720000|2022-05-18 13:48:40|97525.2|97475.2|97551.5|97501.5|97551.5|97501.5|97504.6|97459.2|71
1652881730000|2022-05-18 13:48:50|97552.3|97502.3|97556.6|97506.6|97561.7|97524.8|97544.4|97499.5|66
1652881740000|2022-05-18 13:49:00|97556.8|97506.8|97546.5|97521.5|97563.1|97523.6|97546.5|97504.2|64
1652881750000|2022-05-18 13:49:10|97546.9|97521.9|97548.5|97498.5|97559.7|97521.9|97540.7|97498.5|60
1652881760000|2022-05-18 13:49:20|97548.1|97498.1|97556.1|97506.1|97559.7|97515.7|97535.3|97493.8|57
1652881770000|2022-05-18 13:49:30|97557.9|97507.9|97575.6|97525.6|97579.1|97529.1|97557.8|97507.8|73
1652881780000|2022-05-18 13:49:40|97578.5|97528.5|97561.7|97536.7|97582.7|97542.6|97561.1|97524.5|64
1652881790000|2022-05-18 13:49:50|97559.9|97534.9|97558.1|97508.1|97573.3|97540.7|97549.6|97508.1|63
1652881800000|2022-05-18 13:50:00|97540.4|97515.4|97516.4|97466.4|97549|97515.4|97498.6|97463.6|69
1652881810000|2022-05-18 13:50:10|97516.8|97466.8|97516.2|97491.2|97529.3|97493.8|97503.3|97465.1|56
1652881820000|2022-05-18 13:50:20|97516.1|97491.1|97534.1|97509.1|97548.7|97511.5|97515.6|97478.1|67
1652881830000|2022-05-18 13:50:30|97534.3|97509.3|97554.8|97504.8|97554.8|97514.3|97525.9|97488.5|60
1652881840000|2022-05-18 13:50:40|97554.7|97504.7|97559|97534|97569.5|97535.7|97541.4|97504.7|77
1652881850000|2022-05-18 13:50:50|97560.6|97535.6|97577.7|97552.7|97594.2|97556|97558.1|97528.4|65
1652881860000|2022-05-18 13:51:00|97576.9|97551.9|97542.4|97517.4|97584.9|97551.9|97541|97514.4|67
1652881870000|2022-05-18 13:51:10|97542.3|97517.3|97549.5|97499.5|97552|97519.4|97521.6|97484.5|70
1652881880000|2022-05-18 13:51:20|97551.4|97501.4|97533.7|97483.7|97551.4|97501.4|97514.5|97477.9|66
1652881890000|2022-05-18 13:51:30|97533.5|97483.5|97535.4|97510.4|97544.5|97510.9|97516.8|97479.1|64
1652881900000|2022-05-18 13:51:40|97538.6|97513.6|97543.9|97518.9|97556|97522|97537.2|97498.1|62
1652881910000|2022-05-18 13:51:50|97544|97519|97564.6|97539.6|97584.2|97541.5|97538.7|97513.7|68
1652881920000|2022-05-18 13:52:00|97564.5|97539.5|97582.7|97557.7|97592|97557.7|97559.7|97524|63
1652881930000|2022-05-18 13:52:10|97580.7|97555.7|97570.7|97545.7|97596|97558.9|97567.4|97539.5|56
1652881940000|2022-05-18 13:52:20|97571|97546|97552.5|97527.5|97571.7|97546|97551.9|97519.4|68
1652881950000|2022-05-18 13:52:30|97552.2|97527.2|97541.8|97516.8|97567.6|97529|97538.8|97499.9|66
1652881960000|2022-05-18 13:52:40|97541.7|97516.7|97537|97512|97546.2|97520|97534.2|97496.2|70
1652881970000|2022-05-18 13:52:50|97537.3|97512.3|97559.2|97509.2|97560.6|97519.8|97537.3|97509.2|68
1652881980000|2022-05-18 13:53:00|97559.4|97509.4|97534|97509|97559.4|97513.9|97533.1|97495.2|62
1652881990000|2022-05-18 13:53:10|97533.3|97508.3|97527.3|97477.3|97534.6|97509.1|97509.8|97473|62
1652882000000|2022-05-18 13:53:20|97527.9|97477.9|97523.1|97498.1|97539|97500.9|97522.7|97477.9|59
1652882010000|2022-05-18 13:53:30|97523.2|97498.2|97541.4|97491.4|97541.8|97502.7|97520.4|97487.7|51
1652882020000|2022-05-18 13:53:40|97541.3|97491.3|97569.6|97544.6|97580.1|97547.6|97540.7|97490.7|71
1652882030000|2022-05-18 13:53:50|97569.8|97544.8|97562.4|97537.4|97574.7|97544.8|97559.1|97521.8|59
1652882040000|2022-05-18 13:54:00|97562.6|97537.6|97578.7|97553.7|97591.1|97556.2|97561.5|97521.3|62
1652882050000|2022-05-18 13:54:10|97582.1|97557.1|97614.5|97564.5|97616.2|97575.9|97582.1|97553|71
1652882060000|2022-05-18 13:54:20|97599.2|97574.2|97609.8|97584.8|97621.8|97585.4|97599.2|97560.9|60
1652882070000|2022-05-18 13:54:30|97609.2|97584.2|97618|97593|97624.8|97593|97608.1|97571.6|53
1652882080000|2022-05-18 13:54:40|97617.7|97592.7|97615.3|97590.3|97629|97595.1|97611.8|97575.2|60
1652882090000|2022-05-18 13:54:50|97615.2|97590.2|97615.6|97590.6|97628.1|97593.1|97614.3|97576.9|46
1652882100000|2022-05-18 13:55:00|97615.1|97590.1|97613.7|97588.7|97625.4|97590.6|97607.5|97568.8|59
1652882110000|2022-05-18 13:55:10|97613.6|97588.6|97630.1|97580.1|97631.2|97594.3|97610|97571.5|68
1652882120000|2022-05-18 13:55:20|97629.6|97579.6|97630.2|97605.2|97645|97605.2|97618.2|97579.6|69
1652882130000|2022-05-18 13:55:30|97629.8|97604.8|97631.5|97606.5|97643.6|97606.5|97624.9|97585.2|68
1652882140000|2022-05-18 13:55:40|97632.3|97607.3|97645.5|97595.5|97649.8|97613.9|97628.6|97589.5|60
1652882150000|2022-05-18 13:55:50|97644.4|97594.4|97625.9|97600.9|97650.2|97612.2|97625.6|97588.4|62
1652882160000|2022-05-18 13:56:00|97639.2|97589.2|97645.7|97620.7|97659.8|97623.1|97620.3|97581.3|66
1652882170000|2022-05-18 13:56:10|97646.1|97621.1|97646.6|97621.6|97658.9|97627.4|97638.7|97600.8|70
1652882180000|2022-05-18 13:56:20|97647.7|97622.7|97650.4|97600.4|97663.8|97631.9|97637.8|97599.8|67
1652882190000|2022-05-18 13:56:30|97650.2|97600.2|97653.3|97628.3|97656.5|97629|97636.4|97597|65
1652882200000|2022-05-18 13:56:40|97650.9|97625.9|97664|97639|97679.5|97644.2|97650.9|97619.5|73
1652882210000|2022-05-18 13:56:50|97663.9|97638.9|97691.6|97641.6|97691.6|97653.4|97655.9|97621.7|61
1652882220000|2022-05-18 13:57:00|97679.6|97654.6|97735.9|97685.9|97735.9|97697.2|97679.6|97644|75
1652882230000|2022-05-18 13:57:10|97734.8|97684.8|97727.3|97677.3|97734.8|97696.2|97710.8|97668|69
1652882240000|2022-05-18 13:57:20|97725.5|97675.5|97730.7|97680.7|97734.1|97684.1|97724.6|97674.6|57
1652882250000|2022-05-18 13:57:30|97730.4|97680.4|97729.6|97704.6|97740.5|97705.6|97724.5|97679.7|61
1652882260000|2022-05-18 13:57:40|97732.1|97707.1|97737.1|97712.1|97752.2|97715.7|97732.1|97690.1|69
1652882270000|2022-05-18 13:57:50|97737.8|97712.8|97736.7|97711.7|97744.7|97713.6|97729.7|97691.4|59
1652882280000|2022-05-18 13:58:00|97737|97712|97754.8|97729.8|97768.8|97729.8|97736.9|97707.4|71
1652882290000|2022-05-18 13:58:10|97755.5|97730.5|97750.4|97700.4|97769.2|97730.5|97735.3|97697.3|68
1652882300000|2022-05-18 13:58:20|97750.3|97700.3|97752.2|97727.2|97765.2|97727.2|97742.4|97699.7|64
1652882310000|2022-05-18 13:58:30|97752.7|97727.7|97755.5|97730.5|97765.9|97730.5|97748|97715.5|57
1652882320000|2022-05-18 13:58:40|97755.8|97730.8|97774.1|97724.1|97774.1|97735.4|97752.9|97719|64
1652882330000|2022-05-18 13:58:50|97760.7|97735.7|97770.6|97720.6|97775.5|97738.4|97756|97718.5|65
1652882340000|2022-05-18 13:59:00|97771|97721|97754.8|97729.8|97771.1|97733.8|97751.2|97714|69
1652882350000|2022-05-18 13:59:10|97754.4|97729.4|97749.2|97699.2|97768.6|97731.1|97732.3|97695|76
1652882360000|2022-05-18 13:59:20|97749.5|97699.5|97746.8|97721.8|97758.3|97722.5|97733.8|97699.5|71
1652882370000|2022-05-18 13:59:30|97744.9|97719.9|97745.3|97720.3|97760.3|97722.8|97743.6|97704.5|61
1652882380000|2022-05-18 13:59:40|97746.7|97721.7|97760.8|97735.8|97761.8|97736.8|97745.4|97720.4|58
1652882390000|2022-05-18 13:59:50|97760.5|97735.5|97768.6|97743.6|97769.2|97744.2|97756.6|97731.6|71
1652882400000|2022-05-18 14:00:00|97766.6|97741.6|97768|97743|97784.4|97747.5|97758.4|97724.4|71
1652882410000|2022-05-18 14:00:10|97780.7|97730.7|97766.1|97741.1|97789.7|97745.8|97765.6|97729.1|67
1652882420000|2022-05-18 14:00:20|97765.5|97740.5|97772.6|97747.6|97783.3|97748.1|97765.5|97733.3|71
1652882430000|2022-05-18 14:00:30|97771.6|97746.6|97772.9|97747.9|97786.8|97750.2|97769.1|97736.8|60
1652882440000|2022-05-18 14:00:40|97773.2|97748.2|97757.5|97732.5|97783.1|97748.7|97756.8|97718.5|66
1652882450000|2022-05-18 14:00:50|97757.6|97732.6|97751.6|97726.6|97769.1|97733.1|97746.5|97709.2|57
1652882460000|2022-05-18 14:01:00|97750|97725|97731.3|97681.3|97758.7|97725|97721.6|97681.3|73
1652882470000|2022-05-18 14:01:10|97731|97681|97699.3|97674.3|97731.9|97691.3|97699.3|97667.9|61
1652882480000|2022-05-18 14:01:20|97713.4|97663.4|97671.4|97646.4|97715.8|97679.1|97671.4|97636.5|68
1652882490000|2022-05-18 14:01:30|97671.5|97646.5|97659.8|97609.8|97685.3|97647.8|97632.9|97597.3|73
1652882500000|2022-05-18 14:01:40|97659|97609|97690|97640|97705.1|97669.9|97649|97609|77
1652882510000|2022-05-18 14:01:50|97689.5|97639.5|97693.1|97668.1|97708.2|97677.5|97687.3|97639.5|71
1652882520000|2022-05-18 14:02:00|97693.2|97668.2|97692|97667|97705.4|97671.4|97684.2|97646.7|71
1652882530000|2022-05-18 14:02:10|97692.7|97667.7|97671.4|97646.4|97698.7|97673.7|97671.4|97641.7|68
1652882540000|2022-05-18 14:02:20|97672|97647|97673.4|97648.4|97689.5|97651.2|97670.3|97634|60
1652882550000|2022-05-18 14:02:30|97673.6|97648.6|97666.8|97641.8|97682.9|97648.6|97660.7|97621.8|65
1652882560000|2022-05-18 14:02:40|97666.9|97641.9|97668|97643|97679.9|97644.9|97653.5|97615.8|61
1652882570000|2022-05-18 14:02:50|97668.1|97643.1|97687.1|97637.1|97687.3|97651.5|97660.2|97623.8|62
1652882580000|2022-05-18 14:03:00|97687|97637|97689.8|97639.8|97695.8|97651.1|97670.8|97635.1|69
1652882590000|2022-05-18 14:03:10|97690.4|97640.4|97670|97645|97691.3|97653.2|97669.4|97629.6|55
1652882600000|2022-05-18 14:03:20|97671|97646|97700.8|97650.8|97708.2|97667.1|97671|97632.8|70
1652882610000|2022-05-18 14:03:30|97702.6|97652.6|97675.8|97650.8|97705.7|97655.7|97671.7|97635.6|66
1652882620000|2022-05-18 14:03:40|97675.5|97650.5|97692.2|97667.2|97704.6|97668.6|97666.4|97635.4|68
1652882630000|2022-05-18 14:03:50|97692.6|97667.6|97701.7|97676.7|97702|97677|97688.9|97663.9|50
1652882640000|2022-05-18 14:04:00|97704.1|97679.1|97711.2|97686.2|97715.8|97690.8|97703.9|97678.9|68
1652882650000|2022-05-18 14:04:10|97712.7|97687.7|97715.3|97690.3|97715.9|97690.9|97705.8|97680.8|72
1652882660000|2022-05-18 14:04:20|97714.9|97689.9|97669.1|97644.1|97714.9|97689.9|97668.2|97631.6|65
1652882670000|2022-05-18 14:04:30|97669.2|97644.2|97655.5|97630.5|97673.6|97648.6|97654.9|97629.9|62
1652882680000|2022-05-18 14:04:40|97655.4|97630.4|97662.8|97637.8|97673.9|97638.8|97652.4|97615.8|56
1652882690000|2022-05-18 14:04:50|97662.9|97637.9|97668.1|97643.1|97679.8|97646|97662.9|97629.8|58
1652882700000|2022-05-18 14:05:00|97667.8|97642.8|97692.3|97667.3|97710.5|97676.7|97667.8|97642.8|65
1652882710000|2022-05-18 14:05:10|97691.3|97666.3|97683.5|97658.5|97707|97673.2|97683|97650.1|62
1652882720000|2022-05-18 14:05:20|97682.4|97657.4|97680.5|97655.5|97693.6|97668.6|97680.1|97655.1|63
1652882730000|2022-05-18 14:05:30|97681.2|97656.2|97679.5|97654.5|97681.2|97656.2|97673.1|97648.1|58
1652882740000|2022-05-18 14:05:40|97680.7|97655.7|97670.9|97620.9|97683.3|97658.3|97657|97620.9|53
1652882750000|2022-05-18 14:05:50|97671.6|97621.6|97642.1|97617.1|97675.7|97635.4|97642.1|97600.7|78
1652882760000|2022-05-18 14:06:00|97644.8|97619.8|97632.8|97607.8|97660|97622.1|97630|97595|74
1652882770000|2022-05-18 14:06:10|97633.1|97608.1|97621.5|97596.5|97652.6|97614.3|97621.5|97580.9|74
1652882780000|2022-05-18 14:06:20|97621.4|97596.4|97624.4|97574.4|97633.8|97599.4|97611.9|97569.8|71
1652882790000|2022-05-18 14:06:30|97611.9|97586.9|97621|97596|97633.6|97599.5|97611.6|97574.1|66
1652882800000|2022-05-18 14:06:40|97619.9|97594.9|97650.4|97625.4|97665.1|97625.4|97618.7|97593.7|69
1652882810000|2022-05-18 14:06:50|97649.3|97624.3|97682.7|97632.7|97683|97646|97649.3|97615|72
1652882820000|2022-05-18 14:07:00|97682.9|97632.9|97702.2|97652.2|97706.9|97664.2|97674.1|97629.5|72
1652882830000|2022-05-18 14:07:10|97701.7|97651.7|97728.5|97678.5|97728.5|97678.5|97687.9|97649.1|62
1652882840000|2022-05-18 14:07:20|97729.7|97679.7|97711.9|97661.9|97739|97700.6|97696.1|97660|74
1652882850000|2022-05-18 14:07:30|97711.4|97661.4|97688.9|97663.9|97711.4|97668.7|97684.9|97644.5|66
1652882860000|2022-05-18 14:07:40|97698.1|97648.1|97695.9|97670.9|97711.1|97675.8|97688.5|97646.6|62
1652882870000|2022-05-18 14:07:50|97697.5|97672.5|97688.1|97663.1|97721|97678.9|97688.1|97647.7|59
1652882880000|2022-05-18 14:08:00|97687.9|97662.9|97688.2|97663.2|97699.8|97663.9|97684.6|97647.1|40
1652882890000|2022-05-18 14:08:10|97688.8|97663.8|97696.7|97671.7|97712.2|97672.3|97687.7|97657.2|43
1652882900000|2022-05-18 14:08:20|97697.3|97672.3|97691.8|97666.8|97715.8|97674|97691.8|97652.8|65
1652882910000|2022-05-18 14:08:30|97692.3|97667.3|97708.5|97658.5|97710.3|97671.1|97686.6|97650.5|71
1652882920000|2022-05-18 14:08:40|97707.9|97657.9|97737.3|97687.3|97738|97700.8|97697.1|97657.9|66
1652882930000|2022-05-18 14:08:50|97737.8|97687.8|97739.7|97689.7|97742.2|97703.3|97720.6|97682.3|59
1652882940000|2022-05-18 14:09:00|97740.1|97690.1|97717|97692|97741|97700.1|97713.5|97679.1|70
1652882950000|2022-05-18 14:09:10|97718.3|97693.3|97726.3|97701.3|97740.5|97703.8|97718.3|97682.8|54
1652882960000|2022-05-18 14:09:20|97726.5|97701.5|97730.1|97705.1|97745.1|97710.1|97725.6|97691.9|68
1652882970000|2022-05-18 14:09:30|97729|97704|97741.7|97716.7|97741.7|97716.7|97729|97704|58
1652882980000|2022-05-18 14:09:40|97739|97714|97750.2|97700.2|97750.6|97716.4|97727|97690.1|66
1652882990000|2022-05-18 14:09:50|97750.5|97700.5|97768.7|97718.7|97768.7|97727.7|97732.1|97697|74
1652883000000|2022-05-18 14:10:00|97768.1|97718.1|97772.3|97722.3|97772.3|97732.3|97744.8|97694.8|75
1652883010000|2022-05-18 14:10:10|97768.3|97718.3|97778.8|97728.8|97784.1|97748.3|97767.6|97717.6|70
1652883020000|2022-05-18 14:10:20|97765.9|97740.9|97765.1|97740.1|97786.2|97742.9|97750|97712.5|66
1652883030000|2022-05-18 14:10:30|97764.9|97739.9|97778.7|97753.7|97791.4|97755.1|97762.8|97729.9|70
1652883040000|2022-05-18 14:10:40|97795.3|97745.3|97787.8|97737.8|97795.3|97755.8|97775.3|97735|64
1652883050000|2022-05-18 14:10:50|97786.9|97736.9|97796.1|97746.1|97800.5|97758.5|97775.9|97736.9|70
1652883060000|2022-05-18 14:11:00|97797.1|97747.1|97787.5|97762.5|97804.3|97770.4|97784.5|97740.7|65
1652883070000|2022-05-18 14:11:10|97787.1|97762.1|97815.3|97765.3|97815.3|97765.3|97785|97749.5|61
1652883080000|2022-05-18 14:11:20|97815.4|97765.4|97826.6|97801.6|97836.6|97803.5|97805.2|97764.5|55
1652883090000|2022-05-18 14:11:30|97826.5|97801.5|97864.7|97814.7|97864.7|97820.7|97824.5|97793|64
1652883100000|2022-05-18 14:11:40|97863.8|97813.8|97868.5|97818.5|97869.6|97833.4|97847.5|97808.5|71
1652883110000|2022-05-18 14:11:50|97870.5|97820.5|97852.4|97802.4|97870.5|97834.3|97821.2|97787.9|69
1652883120000|2022-05-18 14:12:00|97852.6|97802.6|97856.5|97806.5|97856.6|97820.1|97836.1|97797.1|66
1652883130000|2022-05-18 14:12:10|97855.9|97805.9|97834.8|97784.8|97856.4|97818.8|97821.9|97784.6|57
1652883140000|2022-05-18 14:12:20|97834.7|97784.7|97843.8|97793.8|97844.7|97808.1|97818.8|97781.2|55
1652883150000|2022-05-18 14:12:30|97844.1|97794.1|97832.4|97807.4|97844.3|97811.4|97830.1|97788.8|52
1652883160000|2022-05-18 14:12:40|97831.9|97806.9|97809.9|97759.9|97844.5|97807.5|97793.8|97753.3|51
1652883170000|2022-05-18 14:12:50|97809.7|97759.7|97804.3|97779.3|97818.6|97780.9|97796|97758|52
1652883180000|2022-05-18 14:13:00|97803.2|97778.2|97770.6|97720.6|97815.7|97780.5|97759.2|97720.6|64
1652883190000|2022-05-18 14:13:10|97771|97721|97756.3|97706.3|97772.4|97728.5|97738.3|97697.9|67
1652883200000|2022-05-18 14:13:20|97756.8|97706.8|97762.1|97712.1|97771.7|97721.7|97756.8|97706.8|56
1652883210000|2022-05-18 14:13:30|97763.1|97713.1|97744.1|97694.1|97764.7|97727|97741.2|97691.2|63
1652883220000|2022-05-18 14:13:40|97745|97695|97735.7|97685.7|97748|97701.4|97724|97685.7|70
1652883230000|2022-05-18 14:13:50|97736|97686|97726.9|97701.9|97738.5|97701.9|97724.7|97683.9|45
1652883240000|2022-05-18 14:14:00|97727.1|97702.1|97733.1|97683.1|97742.2|97703.2|97711|97672.1|57
1652883250000|2022-05-18 14:14:10|97735.1|97685.1|97731.8|97706.8|97747.5|97707.5|97716.8|97677.4|72
1652883260000|2022-05-18 14:14:20|97742.7|97692.7|97727.9|97702.9|97749.7|97706.2|97726.7|97689.5|67
1652883270000|2022-05-18 14:14:30|97728.1|97703.1|97748.1|97698.1|97763.2|97725.1|97723.3|97689.2|77
1652883280000|2022-05-18 14:14:40|97748.2|97698.2|97747.4|97722.4|97757.7|97722.4|97730.1|97690.2|64
1652883290000|2022-05-18 14:14:50|97749.1|97724.1|97780.3|97730.3|97781.3|97742.9|97747.4|97706.8|67
1652883300000|2022-05-18 14:15:00|97780.5|97730.5|97791|97741|97791|97745|97766.1|97724.8|66
1652883310000|2022-05-18 14:15:10|97781.2|97756.2|97816.4|97791.4|97827.1|97791.4|97781.2|97747|74
1652883320000|2022-05-18 14:15:20|97816.3|97791.3|97794.3|97769.3|97821.5|97794.1|97793.3|97755|61
1652883330000|2022-05-18 14:15:30|97793.7|97768.7|97791.9|97766.9|97804|97769.6|97789.4|97752.9|50
1652883340000|2022-05-18 14:15:40|97791.6|97766.6|97811.3|97761.3|97812.3|97766.9|97791.6|97757.3|51
1652883350000|2022-05-18 14:15:50|97810.9|97760.9|97767.9|97717.9|97811.3|97765.6|97767|97717|65
1652883360000|2022-05-18 14:16:00|97768.9|97718.9|97764.9|97714.9|97769.7|97727.7|97750.6|97713.7|55
1652883370000|2022-05-18 14:16:10|97765.2|97715.2|97753.8|97703.8|97766.5|97716.8|97741.8|97700.6|62
1652883380000|2022-05-18 14:16:20|97754.6|97704.6|97758.2|97708.2|97764.3|97728.2|97742.8|97704.3|64
1652883390000|2022-05-18 14:16:30|97754.5|97704.5|97745|97720|97759.9|97721.4|97740.2|97703.3|65
1652883400000|2022-05-18 14:16:40|97740.8|97715.8|97755.1|97705.1|97761.9|97722.5|97740.4|97704.6|67
1652883410000|2022-05-18 14:16:50|97755.9|97705.9|97739|97689|97758.5|97708.5|97718|97684.5|68
1652883420000|2022-05-18 14:17:00|97737|97687|97729.9|97704.9|97748.6|97705.8|97723.6|97685.8|68
1652883430000|2022-05-18 14:17:10|97730.5|97705.5|97727.9|97702.9|97742.1|97705.5|97721.8|97683.2|64
1652883440000|2022-05-18 14:17:20|97728.7|97703.7|97727.1|97702.1|97748.6|97706.4|97726.3|97688.3|69
1652883450000|2022-05-18 14:17:30|97726.2|97701.2|97731|97706|97750.2|97707.5|97725.5|97691|60
1652883460000|2022-05-18 14:17:40|97731.3|97706.3|97734.7|97709.7|97751.3|97711.4|97729.7|97692.1|40
1652883470000|2022-05-18 14:17:50|97736|97711|97750.1|97700.1|97752.9|97720.4|97734.1|97700.1|50
1652883480000|2022-05-18 14:18:00|97753.6|97703.6|97735.8|97710.8|97754.3|97716.8|97733.2|97699.2|56
1652883490000|2022-05-18 14:18:10|97735.6|97710.6|97740.1|97690.1|97743.4|97711.4|97722.3|97683.7|75
1652883500000|2022-05-18 14:18:20|97744.5|97694.5|97737.9|97687.9|97745.7|97704.7|97716.7|97679.4|63
1652883510000|2022-05-18 14:18:30|97724.5|97699.5|97772.1|97722.1|97773.1|97723.1|97724.5|97687.3|70
1652883520000|2022-05-18 14:18:40|97755.9|97730.9|97757|97732|97757.8|97732.8|97753.3|97728.3|52
1652883530000|2022-05-18 14:18:50|97756.7|97731.7|97789.9|97764.9|97802.6|97769.9|97754.3|97729.3|62
1652883540000|2022-05-18 14:19:00|97792.2|97767.2|97808.6|97783.6|97811.1|97784.1|97789.7|97754|69
1652883550000|2022-05-18 14:19:10|97808.4|97783.4|97826.5|97776.5|97833.5|97794.9|97805.3|97770.5|63
1652883560000|2022-05-18 14:19:20|97826|97776|97820|97795|97833.5|97797.5|97814.3|97773.6|60
1652883570000|2022-05-18 14:19:30|97832.6|97782.6|97834|97809|97847.5|97809.4|97823.6|97778.1|61
1652883580000|2022-05-18 14:19:40|97833.8|97808.8|97837.2|97787.2|97841|97809.7|97824.4|97784.2|53
1652883590000|2022-05-18 14:19:50|97837|97787|97839.2|97789.2|97840.4|97790.4|97836.7|97786.7|38
1652883600000|2022-05-18 14:20:00|97839|97789|97828.3|97803.3|97845.8|97811.3|97828.3|97789|63
1652883610000|2022-05-18 14:20:10|97840.3|97790.3|97826.9|97776.9|97846.9|97805.2|97814.1|97776.9|60
1652883620000|2022-05-18 14:20:20|97827|97777|97801.5|97751.5|97828.2|97778.2|97788|97750|67
1652883630000|2022-05-18 14:20:30|97802.3|97752.3|97801.1|97751.1|97805.4|97766.3|97788.4|97751.1|54
1652883640000|2022-05-18 14:20:40|97801.3|97751.3|97803|97753|97805.3|97770.1|97788.2|97750.7|55
1652883650000|2022-05-18 14:20:50|97802.8|97752.8|97796.7|97746.7|97804.7|97754.7|97793.9|97743.9|55
1652883660000|2022-05-18 14:21:00|97797.4|97747.4|97799.3|97749.3|97805.1|97755.1|97792.6|97742.6|48
1652883670000|2022-05-18 14:21:10|97799.5|97749.5|97759.6|97709.6|97802.2|97752.2|97759.6|97709.6|68
1652883680000|2022-05-18 14:21:20|97760.5|97710.5|97752.9|97702.9|97761.6|97711.6|97748.3|97698.3|68
1652883690000|2022-05-18 14:21:30|97752.2|97702.2|97765.6|97715.6|97772.9|97722.9|97744.5|97694.5|73
1652883700000|2022-05-18 14:21:40|97765|97715|97771.3|97721.3|97772.1|97722.1|97759.7|97709.7|66
1652883710000|2022-05-18 14:21:50|97770.5|97720.5|97781.8|97731.8|97782.3|97732.3|97770.5|97720.5|60
1652883720000|2022-05-18 14:22:00|97781.3|97731.3|97737.8|97687.8|97781.3|97731.3|97735.5|97685.5|68
1652883730000|2022-05-18 14:22:10|97737.9|97687.9|97748.7|97698.7|97756.4|97706.4|97722.6|97686.2|60
1652883740000|2022-05-18 14:22:20|97748.9|97698.9|97765|97715|97771.8|97721.8|97748.9|97698.9|59
1652883750000|2022-05-18 14:22:30|97766.1|97716.1|97754.7|97704.7|97770.7|97720.7|97754.7|97704.7|68
1652883760000|2022-05-18 14:22:40|97757.9|97707.9|97745.3|97720.3|97766.8|97723.8|97745.3|97704.9|71
1652883770000|2022-05-18 14:22:50|97746.1|97721.1|97753.8|97703.8|97775.3|97725.3|97744|97696.9|69
1652883780000|2022-05-18 14:23:00|97751.9|97701.9|97774.6|97724.6|97774.6|97724.6|97751.9|97701.9|67
1652883790000|2022-05-18 14:23:10|97770.1|97720.1|97759.7|97734.7|97773.9|97736.3|97756.9|97711.6|56
1652883800000|2022-05-18 14:23:20|97771|97721|97764.9|97739.9|97778.4|97740.3|97763|97717.9|43
1652883810000|2022-05-18 14:23:30|97780.6|97730.6|97761.7|97736.7|97781.4|97744|97761.7|97725.4|43
1652883820000|2022-05-18 14:23:40|97761.1|97736.1|97774.6|97724.6|97779.3|97742|97761.1|97721.8|45
1652883830000|2022-05-18 14:23:50|97775.5|97725.5|97776.1|97726.1|97777.1|97727.1|97769.1|97719.1|45
1652883840000|2022-05-18 14:24:00|97775.8|97725.8|97812.1|97762.1|97815.7|97779.4|97775.8|97725.8|59
1652883850000|2022-05-18 14:24:10|97811.5|97761.5|97806.2|97756.2|97819|97782.3|97804.1|97754.1|58
1652883860000|2022-05-18 14:24:20|97806.7|97756.7|97774.4|97724.4|97806.7|97756.7|97772.6|97722.6|61
1652883870000|2022-05-18 14:24:30|97773.7|97723.7|97774.8|97724.8|97779|97729|97772.6|97722.6|52
1652883880000|2022-05-18 14:24:40|97766.6|97716.6|97761.1|97711.1|97771|97721|97759.6|97709.6|62
1652883890000|2022-05-18 14:24:50|97754.8|97704.8|97755.3|97705.3|97756.1|97706.1|97748.7|97698.7|54
1652883900000|2022-05-18 14:25:00|97755.9|97705.9|97778.1|97728.1|97778.1|97740.5|97750.6|97700.6|66
1652883910000|2022-05-18 14:25:10|97779|97729|97782.9|97732.9|97792|97742|97779|97729|62
1652883920000|2022-05-18 14:25:20|97783.9|97733.9|97779.3|97729.3|97789|97739|97776.2|97726.2|63
1652883930000|2022-05-18 14:25:30|97780.4|97730.4|97791.3|97741.3|97795.4|97745.4|97762.2|97723.5|69
1652883940000|2022-05-18 14:25:40|97791.2|97741.2|97792.5|97742.5|97792.5|97742.5|97789.1|97739.1|34
1652883950000|2022-05-18 14:25:50|97792.7|97742.7|97790.7|97740.7|97793.4|97743.4|97789.2|97739.2|37
1652883960000|2022-05-18 14:26:00|97790.8|97740.8|97774.1|97724.1|97798.2|97748.2|97773.9|97723.9|51
1652883970000|2022-05-18 14:26:10|97775.3|97725.3|97772.2|97722.2|97780.1|97730.1|97765.4|97715.4|63
1652883980000|2022-05-18 14:26:20|97771.7|97721.7|97780.8|97730.8|97780.8|97730.8|97771.5|97721.5|57
1652883990000|2022-05-18 14:26:30|97782|97732|97787.3|97737.3|97792.5|97742.5|97781.9|97731.9|60
1652884000000|2022-05-18 14:26:40|97787.2|97737.2|97783.7|97733.7|97792.6|97742.6|97783.7|97733.7|49
1652884010000|2022-05-18 14:26:50|97783.9|97733.9|97781.5|97731.5|97787|97737|97777.5|97727.5|40
1652884020000|2022-05-18 14:27:00|97781|97731|97790.9|97740.9|97790.9|97746.1|97770.6|97731|53
1652884030000|2022-05-18 14:27:10|97791.1|97741.1|97816.7|97766.7|97818.9|97768.9|97783.9|97740|61
1652884040000|2022-05-18 14:27:20|97817.5|97767.5|97806|97756|97818.1|97768.1|97806|97756|46
1652884050000|2022-05-18 14:27:30|97805.6|97755.6|97815.7|97765.7|97815.7|97776|97800.8|97753.5|49
1652884060000|2022-05-18 14:27:40|97815.8|97765.8|97812.1|97762.1|97816.3|97766.3|97808.5|97758.5|45
1652884070000|2022-05-18 14:27:50|97812|97762|97813.2|97763.2|97815.3|97765.3|97811.5|97761.5|53
1652884080000|2022-05-18 14:28:00|97813.3|97763.3|97814.1|97764.1|97816.9|97766.9|97812.1|97762.1|43
1652884090000|2022-05-18 14:28:10|97813.9|97763.9|97816|97766|97820.4|97770.4|97812.8|97762.8|46
1652884100000|2022-05-18 14:28:20|97814.3|97764.3|97826.9|97776.9|97828.6|97785.6|97810.4|97764.2|58
1652884110000|2022-05-18 14:28:30|97827|97777|97815.2|97790.2|97830.7|97793.5|97811.8|97774.8|58
1652884120000|2022-05-18 14:28:40|97815.1|97790.1|97793.4|97743.4|97832.2|97795.6|97790.3|97740.3|64
1652884130000|2022-05-18 14:28:50|97793.6|97743.6|97775.1|97725.1|97799|97761.6|97765.8|97725.1|60
1652884140000|2022-05-18 14:29:00|97778.1|97728.1|97767.2|97717.2|97779.7|97743.7|97747|97717.2|69
1652884150000|2022-05-18 14:29:10|97771.1|97721.1|97780.4|97755.4|97798.7|97759.3|97755.4|97720.3|65
1652884160000|2022-05-18 14:29:20|97780.9|97755.9|97780.8|97755.8|97801.1|97766.8|97773.5|97736.1|72
1652884170000|2022-05-18 14:29:30|97780.9|97755.9|97784.6|97759.6|97801.8|97766.2|97777.8|97747.2|61
1652884180000|2022-05-18 14:29:40|97785.3|97760.3|97780.5|97755.5|97787.8|97762.8|97780.1|97755.1|58
1652884190000|2022-05-18 14:29:50|97781.7|97756.7|97800.2|97750.2|97801.7|97759.9|97780.5|97741.8|61
1652884200000|2022-05-18 14:30:00|97800.1|97750.1|97787.2|97737.2|97808.7|97766.3|97764|97714|75
1652884210000|2022-05-18 14:30:10|97788.2|97738.2|97764.9|97714.9|97793.6|97743.8|97763.4|97713.4|75
1652884220000|2022-05-18 14:30:20|97762.7|97712.7|97741.4|97716.4|97767.7|97717.7|97740.7|97705.4|67
1652884230000|2022-05-18 14:30:30|97754.5|97704.5|97733.6|97683.6|97757.5|97707.5|97733.2|97683.2|70
1652884240000|2022-05-18 14:30:40|97734|97684|97720.7|97670.7|97738.9|97688.9|97706.7|97665|59
1652884250000|2022-05-18 14:30:50|97721.8|97671.8|97734.5|97684.5|97735.5|97691.3|97716.3|97671|63
1652884260000|2022-05-18 14:31:00|97721.5|97696.5|97728.4|97703.4|97741.4|97706|97721.5|97684.5|57
1652884270000|2022-05-18 14:31:10|97728.6|97703.6|97736.8|97711.8|97744.4|97712.3|97728.6|97692.1|53
1652884280000|2022-05-18 14:31:20|97736.3|97711.3|97736.3|97711.3|97749.2|97715|97734.8|97694.9|51
1652884290000|2022-05-18 14:31:30|97733.5|97708.5|97740.3|97690.3|97752.6|97711.2|97730|97689.4|55
1652884300000|2022-05-18 14:31:40|97726.4|97701.4|97750.2|97700.2|97751.4|97712.2|97726.4|97688.6|63
1652884310000|2022-05-18 14:31:50|97748|97698|97767|97717|97774.3|97728.9|97737.9|97698|69
1652884320000|2022-05-18 14:32:00|97767.7|97717.7|97788.5|97738.5|97788.6|97751.1|97757.6|97707.6|60
1652884330000|2022-05-18 14:32:10|97788.8|97738.8|97791.6|97741.6|97795.9|97757.1|97777.5|97738.2|51
1652884340000|2022-05-18 14:32:20|97791.8|97741.8|97794|97744|97796.7|97757.7|97780.8|97739.1|47
1652884350000|2022-05-18 14:32:30|97794.1|97744.1|97785.1|97735.1|97796.6|97753|97778|97735.1|45
1652884360000|2022-05-18 14:32:40|97785.2|97735.2|97763.3|97713.3|97787.2|97737.2|97753.1|97713.3|59
1652884370000|2022-05-18 14:32:50|97764.1|97714.1|97774.9|97724.9|97777.8|97727.8|97764.1|97714.1|55
1652884380000|2022-05-18 14:33:00|97774.8|97724.8|97772|97722|97779.4|97739.8|97754.8|97704.8|53
1652884390000|2022-05-18 14:33:10|97772.2|97722.2|97799.7|97774.7|97799.7|97774.7|97772.2|97722.2|61
1652884400000|2022-05-18 14:33:20|97801.1|97776.1|97808.1|97783.1|97826.7|97788.9|97799.5|97773.9|61
1652884410000|2022-05-18 14:33:30|97808.4|97783.4|97779|97729|97815.9|97784.3|97779|97729|61
1652884420000|2022-05-18 14:33:40|97780.7|97730.7|97757.9|97707.9|97782.3|97732.3|97754.2|97704.2|68
1652884430000|2022-05-18 14:33:50|97754.8|97704.8|97749|97699|97758.7|97723.8|97732.8|97693.5|71
1652884440000|2022-05-18 14:34:00|97751.9|97701.9|97742.9|97717.9|97757.3|97718.8|97734.8|97697.9|66
1652884450000|2022-05-18 14:34:10|97740.1|97715.1|97766.9|97716.9|97768.9|97731|97738.6|97706.4|52
1652884460000|2022-05-18 14:34:20|97766.8|97716.8|97783.1|97758.1|97801.2|97758.9|97754.8|97716.8|55
1652884470000|2022-05-18 14:34:30|97783.3|97758.3|97792.5|97767.5|97793|97768|97783.3|97758.3|52
1652884480000|2022-05-18 14:34:40|97792.4|97767.4|97792.2|97767.2|97803.4|97768.1|97786.7|97750.9|43
1652884490000|2022-05-18 14:34:50|97791.9|97766.9|97810.3|97785.3|97811.3|97786.3|97790.8|97753.6|49
1652884500000|2022-05-18 14:35:00|97810.8|97785.8|97819.9|97769.9|97821.7|97787|97799.3|97756.8|62
1652884510000|2022-05-18 14:35:10|97813.5|97763.5|97809.9|97784.9|97824.5|97787.7|97800|97763.5|65
1652884520000|2022-05-18 14:35:20|97809.5|97784.5|97802|97777|97817.4|97785.8|97799.2|97762.3|50
1652884530000|2022-05-18 14:35:30|97802.1|97777.1|97812.4|97787.4|97824.2|97788|97799.3|97770.5|48
1652884540000|2022-05-18 14:35:40|97811.7|97786.7|97798.9|97773.9|97827.9|97789.7|97798.9|97766|58
1652884550000|2022-05-18 14:35:50|97801.3|97776.3|97801.9|97751.9|97816|97779.5|97786.8|97751.9|50
1652884560000|2022-05-18 14:36:00|97801.8|97751.8|97776.1|97751.1|97801.8|97763.9|97773.3|97740.1|54
1652884570000|2022-05-18 14:36:10|97775.9|97750.9|97786.3|97736.3|97788.4|97754.3|97773.6|97736|38
1652884580000|2022-05-18 14:36:20|97786|97736|97772|97722|97787.6|97737.6|97753.3|97712.8|66
1652884590000|2022-05-18 14:36:30|97771.8|97721.8|97776.5|97726.5|97782.1|97732.1|97771.7|97721.7|45
1652884600000|2022-05-18 14:36:40|97776.6|97726.6|97790.2|97740.2|97790.2|97740.2|97776.6|97726.6|53
1652884610000|2022-05-18 14:36:50|97790.8|97740.8|97836.1|97786.1|97836.1|97796.5|97782.3|97737.5|73
1652884620000|2022-05-18 14:37:00|97836.4|97786.4|97844.6|97794.6|97846.6|97801.8|97826.3|97784.8|72
1652884630000|2022-05-18 14:37:10|97832.2|97807.2|97851.1|97801.1|97852.6|97809.1|97830.8|97791.1|58
1652884640000|2022-05-18 14:37:20|97852.8|97802.8|97856.5|97806.5|97856.5|97813.2|97836.2|97798.5|55
1652884650000|2022-05-18 14:37:30|97857|97807|97854.2|97804.2|97858.6|97808.6|97851.8|97801.8|50
1652884660000|2022-05-18 14:37:40|97854.3|97804.3|97849.1|97799.1|97855.3|97813|97837.9|97799.1|44
1652884670000|2022-05-18 14:37:50|97846.4|97796.4|97867|97817|97873.3|97823.3|97845.8|97795.8|66
1652884680000|2022-05-18 14:38:00|97866.4|97816.4|97869|97819|97872.8|97822.8|97866.4|97816.4|54
1652884690000|2022-05-18 14:38:10|97867.7|97817.7|97847.4|97822.4|97870.8|97830.2|97847.4|97816.7|55
1652884700000|2022-05-18 14:38:20|97847.5|97822.5|97844.5|97794.5|97855|97830|97831.5|97792.9|67
1652884710000|2022-05-18 14:38:30|97844.1|97794.1|97819.5|97794.5|97845.5|97809.8|97819.5|97782.4|59
1652884720000|2022-05-18 14:38:40|97820|97795|97834.3|97784.3|97835.4|97797.7|97820|97780.5|46
1652884730000|2022-05-18 14:38:50|97834.4|97784.4|97844|97794|97844.4|97806.4|97828.1|97778.1|49
1652884740000|2022-05-18 14:39:00|97844.5|97794.5|97826.7|97776.7|97854.8|97814.3|97818.6|97775.3|76
1652884750000|2022-05-18 14:39:10|97827.3|97777.3|97822.3|97772.3|97838.1|97788.1|97813.9|97763.9|59
1652884760000|2022-05-18 14:39:20|97824|97774|97813.5|97788.5|97831.9|97790.4|97811.6|97773.1|55
1652884770000|2022-05-18 14:39:30|97813.8|97788.8|97835.6|97785.6|97839.6|97794.1|97810.8|97774.9|59
1652884780000|2022-05-18 14:39:40|97834.2|97784.2|97826.6|97801.6|97840.3|97804.8|97824|97776.5|54
1652884790000|2022-05-18 14:39:50|97826.8|97801.8|97825.3|97775.3|97841.8|97805.6|97813.2|97775.1|49
1652884800000|2022-05-18 14:40:00|97825|97775|97822.1|97772.1|97829.5|97779.5|97819.4|97769.4|54
1652884810000|2022-05-18 14:40:10|97820.8|97770.8|97802|97777|97828.4|97788.3|97801.1|97767.6|57
1652884820000|2022-05-18 14:40:20|97802.1|97777.1|97817.5|97767.5|97825.1|97780.8|97800.8|97763.6|51
1652884830000|2022-05-18 14:40:30|97816.5|97766.5|97822.8|97772.8|97822.8|97779.3|97801.3|97765.3|52
1652884840000|2022-05-18 14:40:40|97822|97772|97817.1|97792.1|97829.4|97792.1|97814|97771.5|65
1652884850000|2022-05-18 14:40:50|97819.3|97794.3|97841.1|97791.1|97845|97807|97819.3|97781.5|66
1652884860000|2022-05-18 14:41:00|97840.3|97790.3|97840.8|97790.8|97842.9|97792.9|97831.4|97781.4|61
1652884870000|2022-05-18 14:41:10|97842.6|97792.6|97835|97785|97846.9|97796.9|97832.5|97782.5|57
1652884880000|2022-05-18 14:41:20|97835.1|97785.1|97833.7|97783.7|97842.2|97792.2|97828.6|97778.6|53
1652884890000|2022-05-18 14:41:30|97833.3|97783.3|97833.3|97783.3|97838.7|97788.7|97832|97782|58
1652884900000|2022-05-18 14:41:40|97833.1|97783.1|97822.6|97772.6|97833.4|97783.4|97820.8|97770.8|57
1652884910000|2022-05-18 14:41:50|97814.5|97764.5|97802.2|97752.2|97818|97768|97799.3|97749.3|71
1652884920000|2022-05-18 14:42:00|97798.7|97748.7|97816.8|97766.8|97820.6|97770.6|97798.7|97748.7|59
1652884930000|2022-05-18 14:42:10|97817.2|97767.2|97802|97752|97820.5|97770.5|97801.6|97751.6|67
1652884940000|2022-05-18 14:42:20|97801.5|97751.5|97801.4|97751.4|97807|97757|97795.4|97745.4|54
1652884950000|2022-05-18 14:42:30|97803.4|97753.4|97783.5|97733.5|97806|97756|97781.9|97731.9|68
1652884960000|2022-05-18 14:42:40|97783.3|97733.3|97783.3|97733.3|97787.7|97737.7|97782.8|97732.8|55
1652884970000|2022-05-18 14:42:50|97780.8|97730.8|97772.9|97722.9|97783|97733|97768.2|97718.2|61
1652884980000|2022-05-18 14:43:00|97773.1|97723.1|97764.8|97714.8|97773.6|97723.6|97763.6|97713.6|56
1652884990000|2022-05-18 14:43:10|97763.3|97713.3|97774.2|97724.2|97780.2|97730.2|97763.3|97713.3|60
1652885000000|2022-05-18 14:43:20|97773.9|97723.9|97773.4|97723.4|97777.9|97727.9|97773.4|97723.4|42
1652885010000|2022-05-18 14:43:30|97773.2|97723.2|97778.4|97728.4|97782.7|97740.3|97762.7|97720.2|50
1652885020000|2022-05-18 14:43:40|97778.3|97728.3|97769.5|97719.5|97779.1|97729.1|97769.5|97719.5|42
1652885030000|2022-05-18 14:43:50|97769.4|97719.4|97773.3|97723.3|97782|97732|97768.6|97718.6|51
1652885040000|2022-05-18 14:44:00|97773.2|97723.2|97765.4|97740.4|97783.4|97743.7|97765.4|97723.2|52
1652885050000|2022-05-18 14:44:10|97781.3|97731.3|97768.3|97718.3|97783.5|97742.3|97754.1|97715|63
1652885060000|2022-05-18 14:44:20|97768.6|97718.6|97775.3|97725.3|97784.2|97741.7|97764.2|97717.8|53
1652885070000|2022-05-18 14:44:30|97775.6|97725.6|97775.1|97725.1|97782.4|97741.4|97763.1|97721.7|59
1652885080000|2022-05-18 14:44:40|97774.9|97724.9|97777.2|97727.2|97783.7|97738.2|97761.5|97721.9|53
1652885090000|2022-05-18 14:44:50|97779.8|97729.8|97771.6|97721.6|97784.8|97742.1|97767.1|97720.7|56
1652885100000|2022-05-18 14:45:00|97771.5|97721.5|97777.7|97727.7|97779.1|97729.1|97769.9|97719.9|54
1652885110000|2022-05-18 14:45:10|97778.3|97728.3|97783.2|97733.2|97787.1|97743|97768|97725.5|61
1652885120000|2022-05-18 14:45:20|97783.4|97733.4|97793.4|97743.4|97794.1|97754|97776.3|97733.4|65
1652885130000|2022-05-18 14:45:30|97791.5|97741.5|97783.2|97733.2|97794.9|97744.9|97782.8|97732.8|54
1652885140000|2022-05-18 14:45:40|97783.3|97733.3|97789.1|97739.1|97790.5|97752.1|97776.4|97733.3|46
1652885150000|2022-05-18 14:45:50|97789.3|97739.3|97782.5|97732.5|97793.6|97743.6|97782.2|97732.2|53
1652885160000|2022-05-18 14:46:00|97782.6|97732.6|97749.5|97699.5|97786.7|97746.7|97748|97698|65
1652885170000|2022-05-18 14:46:10|97747.8|97697.8|97741.1|97691.1|97756.7|97706.7|97739.8|97689.8|59
1652885180000|2022-05-18 14:46:20|97726.4|97701.4|97729.2|97704.2|97746.3|97704.9|97725.5|97683.3|64
1652885190000|2022-05-18 14:46:30|97747|97697|97733.5|97683.5|97747.5|97707.4|97724.5|97682.9|54
1652885200000|2022-05-18 14:46:40|97739.5|97689.5|97733.4|97708.4|97746.9|97710.2|97711.7|97673.9|71
1652885210000|2022-05-18 14:46:50|97732.5|97707.5|97726.4|97701.4|97752.1|97710.2|97721.4|97690.9|67
1652885220000|2022-05-18 14:47:00|97726|97701|97768.8|97743.8|97773.4|97748.4|97726|97695.7|60
1652885230000|2022-05-18 14:47:10|97780.9|97730.9|97783.5|97758.5|97798.5|97759.7|97764.9|97730.9|74
1652885240000|2022-05-18 14:47:20|97783.7|97758.7|97798.3|97773.3|97814.2|97775.7|97783.6|97746|59
1652885250000|2022-05-18 14:47:30|97811.5|97761.5|97786.7|97761.7|97814.6|97773.7|97786.7|97747.4|53
1652885260000|2022-05-18 14:47:40|97785.7|97760.7|97793.1|97743.1|97795.7|97764.4|97783.1|97740.8|49
1652885270000|2022-05-18 14:47:50|97792.7|97742.7|97777|97752|97795.7|97752.6|97775|97736.5|43
1652885280000|2022-05-18 14:48:00|97776.9|97751.9|97784.6|97734.6|97789.4|97755.4|97769.6|97731.2|57
1652885290000|2022-05-18 14:48:10|97785.7|97735.7|97755.4|97730.4|97787.9|97742.1|97755.4|97717.2|57
1652885300000|2022-05-18 14:48:20|97754.9|97729.9|97753.2|97728.2|97756.1|97731.1|97753.2|97728.2|39
1652885310000|2022-05-18 14:48:30|97752.7|97727.7|97734.6|97709.6|97758.2|97728.2|97733.5|97698|54
1652885320000|2022-05-18 14:48:40|97733.9|97708.9|97752.4|97702.4|97752.4|97713.3|97725.7|97700.7|61
1652885330000|2022-05-18 14:48:50|97752|97702|97746.2|97721.2|97762.5|97721.2|97741.3|97699.2|63
1652885340000|2022-05-18 14:49:00|97745.9|97720.9|97753.9|97728.9|97766.1|97728.9|97745.6|97709.4|61
1652885350000|2022-05-18 14:49:10|97753.8|97728.8|97754.5|97704.5|97756.7|97729.1|97741.4|97703.9|41
1652885360000|2022-05-18 14:49:20|97750.2|97700.2|97745.4|97720.4|97758.5|97722.6|97739.1|97700.2|46
1652885370000|2022-05-18 14:49:30|97746|97721|97742.7|97717.7|97761.5|97721.7|97738.7|97699.9|58
1652885380000|2022-05-18 14:49:40|97760.3|97710.3|97748.7|97723.7|97764.3|97724.1|97745.3|97708.9|47
1652885390000|2022-05-18 14:49:50|97748.9|97723.9|97763.2|97713.2|97763.2|97726.6|97744.1|97706.1|46
1652885400000|2022-05-18 14:50:00|97759.5|97709.5|97764.4|97714.4|97770.6|97729.2|97750|97706.9|57
1652885410000|2022-05-18 14:50:10|97765.1|97715.1|97770.1|97720.1|97773.2|97734.8|97750.5|97711.8|49
1652885420000|2022-05-18 14:50:20|97770.3|97720.3|97771.9|97746.9|97787.8|97750.5|97759.1|97720.3|56
1652885430000|2022-05-18 14:50:30|97772.5|97747.5|97769.6|97744.6|97785.3|97751.5|97767.8|97729.2|47
1652885440000|2022-05-18 14:50:40|97769.4|97744.4|97803.9|97753.9|97811.8|97761.8|97769.1|97732.4|57
1652885450000|2022-05-18 14:50:50|97803.7|97753.7|97819.5|97769.5|97824.3|97774.3|97803.7|97753.7|64
1652885460000|2022-05-18 14:51:00|97818.5|97768.5|97810.7|97760.7|97821.1|97781|97805.5|97760.7|63
1652885470000|2022-05-18 14:51:10|97812.6|97762.6|97801.5|97751.5|97812.9|97765|97788.4|97749|61
1652885480000|2022-05-18 14:51:20|97801|97751|97807.7|97757.7|97811.7|97761.7|97801|97751|51
1652885490000|2022-05-18 14:51:30|97807.6|97757.6|97806.9|97756.9|97813.2|97763.2|97806.5|97756.5|54
1652885500000|2022-05-18 14:51:40|97807.3|97757.3|97802.2|97777.2|97815.6|97777.7|97800.6|97757.2|48
1652885510000|2022-05-18 14:51:50|97802|97777|97808.4|97758.4|97812.8|97780.7|97794.5|97758.4|58
1652885520000|2022-05-18 14:52:00|97807.9|97757.9|97801.1|97751.1|97809.1|97759.1|97800.5|97750.5|57
1652885530000|2022-05-18 14:52:10|97800.9|97750.9|97804.7|97754.7|97805.8|97755.8|97799.5|97749.5|46
1652885540000|2022-05-18 14:52:20|97804|97754|97800.6|97750.6|97804|97763.9|97788.3|97750|43
1652885550000|2022-05-18 14:52:30|97800.4|97750.4|97805.4|97755.4|97806.1|97768.4|97790.4|97750.4|49
1652885560000|2022-05-18 14:52:40|97805.7|97755.7|97755.7|97730.7|97806.3|97756.3|97755.2|97715.8|61
1652885570000|2022-05-18 14:52:50|97767.6|97717.6|97766.8|97716.8|97771.3|97733.6|97748.4|97703.9|62
1652885580000|2022-05-18 14:53:00|97766.5|97716.5|97759.5|97709.5|97776.7|97737.8|97748.2|97705.1|57
1652885590000|2022-05-18 14:53:10|97758.8|97708.8|97769.6|97719.6|97770.9|97720.9|97757.7|97707.7|51
1652885600000|2022-05-18 14:53:20|97769.2|97719.2|97745.5|97695.5|97769.2|97728.7|97740.7|97695|62
1652885610000|2022-05-18 14:53:30|97745.6|97695.6|97731.2|97706.2|97751.2|97712.9|97730.8|97693.1|57
1652885620000|2022-05-18 14:53:40|97728.6|97703.6|97725.9|97675.9|97738.9|97705.1|97707.7|97670.9|70
1652885630000|2022-05-18 14:53:50|97726.3|97676.3|97714.3|97664.3|97727.9|97689.5|97699.3|97664.3|57
1652885640000|2022-05-18 14:54:00|97713.9|97663.9|97704.8|97654.8|97715.7|97678.3|97689.7|97652.8|66
1652885650000|2022-05-18 14:54:10|97704.3|97654.3|97687.7|97637.7|97705.6|97668.4|97686.8|97636.8|65
1652885660000|2022-05-18 14:54:20|97689.6|97639.6|97697.9|97647.9|97704.4|97654.4|97686.5|97636.5|70
1652885670000|2022-05-18 14:54:30|97697.5|97647.5|97689.1|97639.1|97697.5|97647.5|97682.8|97632.8|67
1652885680000|2022-05-18 14:54:40|97688.2|97638.2|97682|97632|97689.4|97639.4|97681.7|97631.7|59
1652885690000|2022-05-18 14:54:50|97682.6|97632.6|97668.5|97618.5|97686|97641.3|97660.4|97617|60
1652885700000|2022-05-18 14:55:00|97668.3|97618.3|97640.2|97615.2|97672.4|97626.4|97640.2|97604.6|67
1652885710000|2022-05-18 14:55:10|97640.8|97615.8|97660.2|97635.2|97665.5|97635.2|97639.8|97610.9|72
1652885720000|2022-05-18 14:55:20|97662.9|97637.9|97686.9|97636.9|97686.9|97650.6|97662.9|97626.4|73
1652885730000|2022-05-18 14:55:30|97673.6|97648.6|97696.7|97646.7|97704.8|97665.3|97670|97632.4|74
1652885740000|2022-05-18 14:55:40|97697.7|97647.7|97666.9|97616.9|97698.1|97648.1|97656.5|97615.2|68
1652885750000|2022-05-18 14:55:50|97667.4|97617.4|97675.8|97625.8|97685.2|97635.2|97667|97617|59
1652885760000|2022-05-18 14:56:00|97675.7|97625.7|97658.7|97608.7|97676.7|97626.7|97657.8|97607.8|68
1652885770000|2022-05-18 14:56:10|97658|97608|97655.7|97605.7|97659.7|97609.7|97649.7|97599.7|66
1652885780000|2022-05-18 14:56:20|97655.2|97605.2|97652.4|97602.4|97659|97615.5|97635.9|97598.1|61
1652885790000|2022-05-18 14:56:30|97653|97603|97661|97611|97677.1|97640.6|97648.9|97603|67
1652885800000|2022-05-18 14:56:40|97660.8|97610.8|97632|97607|97663|97620.2|97632|97595.8|57
1652885810000|2022-05-18 14:56:50|97641.7|97591.7|97637|97587|97641.7|97600.7|97621|97582.7|63
1652885820000|2022-05-18 14:57:00|97624.6|97599.6|97622.7|97572.7|97638.9|97599.6|97614.1|97572.4|59
1652885830000|2022-05-18 14:57:10|97623.2|97573.2|97616.8|97591.8|97639.5|97597.8|97615.1|97572.3|71
1652885840000|2022-05-18 14:57:20|97617.9|97592.9|97591|97566|97621.3|97592.9|97591|97559.8|66
1652885850000|2022-05-18 14:57:30|97591.5|97566.5|97555.9|97530.9|97596.4|97566.5|97555.9|97521.7|73
1652885860000|2022-05-18 14:57:40|97554.8|97529.8|97563.9|97538.9|97568.2|97543.2|97553.6|97528.6|65
1652885870000|2022-05-18 14:57:50|97562|97537|97557|97532|97573.2|97537.8|97556.8|97515.7|71
1652885880000|2022-05-18 14:58:00|97557.4|97532.4|97564.8|97539.8|97564.8|97539.8|97554.8|97529.8|68
1652885890000|2022-05-18 14:58:10|97565.8|97540.8|97586.8|97561.8|97598.8|97567|97557.1|97532.1|74
1652885900000|2022-05-18 14:58:20|97585.9|97560.9|97577.8|97552.8|97586.7|97561.7|97569.5|97544.5|74
1652885910000|2022-05-18 14:58:30|97580.6|97555.6|97584.2|97559.2|97593|97568|97578.2|97553.2|69
1652885920000|2022-05-18 14:58:40|97582.5|97557.5|97582.7|97557.7|97597.6|97562.7|97576.1|97540.4|70
1652885930000|2022-05-18 14:58:50|97581.9|97556.9|97585.6|97560.6|97606.1|97568.8|97580.7|97544.3|74
1652885940000|2022-05-18 14:59:00|97588.6|97563.6|97595|97570|97605.8|97580.8|97588.6|97563.6|74
1652885950000|2022-05-18 14:59:10|97596.7|97571.7|97618.4|97593.4|97619.8|97594.8|97596.7|97571.7|73
1652885960000|2022-05-18 14:59:20|97619.3|97594.3|97598.5|97573.5|97627.4|97594.3|97594.8|97558.6|75
1652885970000|2022-05-18 14:59:30|97598.3|97573.3|97589.3|97564.3|97599|97574|97586.6|97561.6|72
1652885980000|2022-05-18 14:59:40|97589|97564|97581.1|97556.1|97593.3|97564.7|97579.2|97541.8|72
1652885990000|2022-05-18 14:59:50|97581.7|97556.7|97593.3|97568.3|97595.7|97570.7|97581.6|97556.6|69
1652886000000|2022-05-18 15:00:00|97591.9|97566.9|97595.2|97545.2|97596.9|97569.5|97583|97545.2|73
1652886010000|2022-05-18 15:00:10|97583.4|97558.4|97590.3|97565.3|97612.4|97581.9|97580.5|97555.5|74
1652886020000|2022-05-18 15:00:20|97589.7|97564.7|97590|97565|97591.6|97566.6|97588.2|97563.2|56
1652886030000|2022-05-18 15:00:30|97589.8|97564.8|97580.9|97555.9|97598.3|97565.9|97580.9|97547.8|65
1652886040000|2022-05-18 15:00:40|97580.5|97555.5|97580.9|97555.9|97582.9|97557.9|97574.2|97549.2|67
1652886050000|2022-05-18 15:00:50|97580.3|97555.3|97593.3|97543.3|97596.4|97559.2|97578.2|97541.6|59
1652886060000|2022-05-18 15:01:00|97592.5|97542.5|97578.4|97553.4|97593.2|97555.7|97572.3|97540.2|67
1652886070000|2022-05-18 15:01:10|97578.8|97553.8|97587.2|97562.2|97590.7|97565.7|97578.7|97553.7|63
1652886080000|2022-05-18 15:01:20|97587.3|97562.3|97578.8|97553.8|97591.1|97563.3|97577.6|97539.9|59
1652886090000|2022-05-18 15:01:30|97580.3|97555.3|97599.9|97574.9|97606|97576.9|97580.3|97546|64
1652886100000|2022-05-18 15:01:40|97600|97575|97633|97583|97633.8|97595.7|97596.9|97571.9|67
1652886110000|2022-05-18 15:01:50|97632.9|97582.9|97626.6|97601.6|97637.6|97604.4|97616.6|97582.9|73
1652886120000|2022-05-18 15:02:00|97624.2|97599.2|97622.9|97597.9|97638.1|97601.5|97618.9|97588.1|66
1652886130000|2022-05-18 15:02:10|97623.1|97598.1|97627.7|97577.7|97648.1|97607.2|97618.3|97577.7|63
1652886140000|2022-05-18 15:02:20|97616.3|97591.3|97615.2|97590.2|97616.3|97591.3|97605.7|97580.7|72
1652886150000|2022-05-18 15:02:30|97617.3|97592.3|97656.9|97631.9|97673.2|97634.3|97616.7|97591.7|67
1652886160000|2022-05-18 15:02:40|97659.2|97634.2|97679.2|97654.2|97691.2|97654.2|97658.1|97629|66
1652886170000|2022-05-18 15:02:50|97677.2|97652.2|97685.3|97660.3|97705|97662.8|97677.2|97641.5|59
1652886180000|2022-05-18 15:03:00|97684.3|97659.3|97713.9|97688.9|97739.1|97696|97683.9|97658.5|74
1652886190000|2022-05-18 15:03:10|97714.6|97689.6|97739.7|97689.7|97741.7|97701.3|97714.6|97673|64
1652886200000|2022-05-18 15:03:20|97740.8|97690.8|97750.9|97700.9|97753.9|97708|97733|97688.1|63
1652886210000|2022-05-18 15:03:30|97750.2|97700.2|97756.7|97706.7|97760.3|97719.3|97741.4|97699.4|64
1652886220000|2022-05-18 15:03:40|97756.4|97706.4|97765.7|97715.7|97766.2|97716.2|97755.5|97705.5|49
1652886230000|2022-05-18 15:03:50|97765.6|97715.6|97764.3|97714.3|97768.1|97718.1|97762.8|97712.8|44
1652886240000|2022-05-18 15:04:00|97760.9|97710.9|97776.9|97726.9|97779.7|97746.4|97743.4|97693.4|74
1652886250000|2022-05-18 15:04:10|97775.1|97725.1|97746.7|97721.7|97776.9|97743|97745.8|97705.3|69
1652886260000|2022-05-18 15:04:20|97747.2|97722.2|97746|97721|97747.5|97722.5|97744.3|97719.3|38
1652886270000|2022-05-18 15:04:30|97746.5|97721.5|97764.8|97739.8|97775.2|97739.8|97746.5|97710.2|59
1652886280000|2022-05-18 15:04:40|97764.4|97739.4|97784.3|97734.3|97788.9|97752.8|97764.4|97723.1|55
1652886290000|2022-05-18 15:04:50|97784|97734|97783.4|97733.4|97784|97750|97761.1|97718.9|47
1652886300000|2022-05-18 15:05:00|97783.8|97733.8|97770.4|97745.4|97789.6|97749.8|97770|97729.7|42
1652886310000|2022-05-18 15:05:10|97770.5|97745.5|97805.8|97755.8|97806.8|97769.3|97769.4|97739.7|55
1652886320000|2022-05-18 15:05:20|97805.9|97755.9|97793.5|97743.5|97805.9|97755.9|97775.2|97735.5|54
1652886330000|2022-05-18 15:05:30|97795.5|97745.5|97786.8|97736.8|97797.7|97759.4|97774.3|97736.2|56
1652886340000|2022-05-18 15:05:40|97786.4|97736.4|97767.4|97742.4|97800.9|97750.9|97767.4|97726.5|63
1652886350000|2022-05-18 15:05:50|97767.9|97742.9|97785.8|97735.8|97787.9|97743.7|97763.4|97728.1|57
1652886360000|2022-05-18 15:06:00|97785.7|97735.7|97788.7|97763.7|97799.5|97764.2|97778.7|97735.3|66
1652886370000|2022-05-18 15:06:10|97802.8|97752.8|97794.1|97769.1|97814.2|97778.5|97790.1|97752.4|62
1652886380000|2022-05-18 15:06:20|97795.1|97770.1|97798.4|97773.4|97812.1|97776.2|97792.8|97760|68
1652886390000|2022-05-18 15:06:30|97798.5|97773.5|97795.3|97745.3|97802.2|97774.8|97778.3|97742.4|62
1652886400000|2022-05-18 15:06:40|97795.2|97745.2|97787.9|97762.9|97800.4|97763.2|97781.2|97744.2|47
1652886410000|2022-05-18 15:06:50|97788.1|97763.1|97784|97759|97794.7|97764.1|97777.3|97737.7|59
1652886420000|2022-05-18 15:07:00|97784.9|97759.9|97769.4|97744.4|97797.5|97759.9|97767.4|97728.6|64
1652886430000|2022-05-18 15:07:10|97769.2|97744.2|97838.9|97788.9|97838.9|97799.6|97769.2|97734.2|71
1652886440000|2022-05-18 15:07:20|97840.2|97790.2|97825.4|97800.4|97843.3|97802.3|97825.2|97785|57
1652886450000|2022-05-18 15:07:30|97824.9|97799.9|97808.1|97758.1|97836.8|97799.9|97785.4|97745.7|69
1652886460000|2022-05-18 15:07:40|97808.6|97758.6|97806.2|97781.2|97808.6|97783.1|97795.7|97758.3|51
1652886470000|2022-05-18 15:07:50|97805.8|97780.8|97828.9|97803.9|97845.6|97808.1|97803.1|97761.9|63
1652886480000|2022-05-18 15:08:00|97828.3|97803.3|97837.6|97812.6|97849.8|97813.2|97827.6|97793.2|63
1652886490000|2022-05-18 15:08:10|97837.4|97812.4|97823.5|97798.5|97844.8|97812.5|97819|97777.3|60
1652886500000|2022-05-18 15:08:20|97822.9|97797.9|97835.4|97810.4|97835.4|97810.4|97821.3|97796.3|43
1652886510000|2022-05-18 15:08:30|97834.4|97809.4|97827.4|97802.4|97852.5|97811.8|97824.8|97798.1|45
1652886520000|2022-05-18 15:08:40|97840.4|97790.4|97832.6|97807.6|97840.4|97807.9|97826.4|97790|45
1652886530000|2022-05-18 15:08:50|97831.3|97806.3|97828.4|97803.4|97831.5|97806.5|97823.6|97798.6|47
1652886540000|2022-05-18 15:09:00|97828.2|97803.2|97827|97802|97831.9|97806.9|97817.1|97792.1|64
1652886550000|2022-05-18 15:09:10|97826.8|97801.8|97831.1|97806.1|97831.1|97806.1|97823|97798|50
1652886560000|2022-05-18 15:09:20|97830.3|97805.3|97833.4|97808.4|97842.7|97817.7|97830.3|97805.3|44
1652886570000|2022-05-18 15:09:30|97833.7|97808.7|97837.2|97812.2|97837.2|97812.2|97832.6|97807.6|32
1652886580000|2022-05-18 15:09:40|97837.1|97812.1|97842.6|97817.6|97842.6|97817.6|97837.1|97812.1|36
1652886590000|2022-05-18 15:09:50|97842.9|97817.9|97844.6|97819.6|97845.6|97820.6|97840.4|97815.4|42
1652886600000|2022-05-18 15:10:00|97844.3|97819.3|97850.1|97825.1|97864.3|97825.6|97843.5|97811.4|53
1652886610000|2022-05-18 15:10:10|97850.9|97825.9|97841.7|97816.7|97851.8|97826.8|97841.3|97816.3|53
1652886620000|2022-05-18 15:10:20|97841.8|97816.8|97853|97828|97856.7|97831.7|97840.2|97815.2|62
1652886630000|2022-05-18 15:10:30|97852.9|97827.9|97860|97835|97861.2|97836.2|97851.6|97826.6|59
1652886640000|2022-05-18 15:10:40|97860.6|97835.6|97848.2|97823.2|97861.7|97836.7|97845.6|97820.6|61
1652886650000|2022-05-18 15:10:50|97847.8|97822.8|97856.5|97831.5|97858.7|97832.8|97836.7|97802|58
1652886660000|2022-05-18 15:11:00|97856.1|97831.1|97857.5|97832.5|97857.9|97832.9|97850.7|97825.7|53
1652886670000|2022-05-18 15:11:10|97857.4|97832.4|97840.9|97815.9|97858|97833|97840|97807.2|56
1652886680000|2022-05-18 15:11:20|97840.4|97815.4|97843.2|97818.2|97856.1|97819.6|97839|97801.8|36
1652886690000|2022-05-18 15:11:30|97843.6|97818.6|97844.3|97794.3|97850.3|97819|97834.3|97793|46
1652886700000|2022-05-18 15:11:40|97834.6|97809.6|97838.2|97813.2|97848.9|97814.1|97833|97788.2|56
1652886710000|2022-05-18 15:11:50|97839.2|97814.2|97842.5|97817.5|97855|97817.6|97838|97804.2|49
1652886720000|2022-05-18 15:12:00|97842.2|97817.2|97838.4|97813.4|97860.6|97821.9|97836.3|97799.3|51
1652886730000|2022-05-18 15:12:10|97837.5|97812.5|97837.3|97812.3|97854.7|97813.6|97835|97795|58
1652886740000|2022-05-18 15:12:20|97837.5|97812.5|97851.3|97826.3|97860.5|97828.6|97833.2|97795.3|66
1652886750000|2022-05-18 15:12:30|97850.1|97825.1|97852.7|97827.7|97856.3|97831.3|97846|97821|49
1652886760000|2022-05-18 15:12:40|97851.1|97826.1|97854.6|97829.6|97862.6|97830.2|97851.1|97811.5|48
1652886770000|2022-05-18 15:12:50|97855.1|97830.1|97854.7|97829.7|97867.7|97830.7|97848.4|97814|46
1652886780000|2022-05-18 15:13:00|97855|97830|97856.9|97831.9|97867.9|97832.6|97851.5|97817.1|52
1652886790000|2022-05-18 15:13:10|97857.8|97832.8|97860|97835|97874.5|97837.8|97855.9|97820.6|64
1652886800000|2022-05-18 15:13:20|97858.8|97833.8|97856.8|97831.8|97871.6|97836.6|97856.8|97821.2|34
1652886810000|2022-05-18 15:13:30|97857.4|97832.4|97861.8|97836.8|97876.3|97841.7|97855.9|97826.3|46
1652886820000|2022-05-18 15:13:40|97859|97834|97857.8|97832.8|97875.1|97834|97848.8|97820|49
1652886830000|2022-05-18 15:13:50|97857.5|97832.5|97863.3|97838.3|97882.1|97841.3|97852|97817.5|60
1652886840000|2022-05-18 15:14:00|97863.7|97838.7|97856.5|97831.5|97874.1|97839.3|97854.6|97819.8|69
1652886850000|2022-05-18 15:14:10|97872.6|97822.6|97858.1|97833.1|97873.3|97835.3|97852.7|97820.5|56
1652886860000|2022-05-18 15:14:20|97858.2|97833.2|97875.9|97825.9|97877.5|97836.2|97855.3|97817.8|44
1652886870000|2022-05-18 15:14:30|97875.7|97825.7|97865|97840|97879.9|97841.4|97863.9|97821.5|48
1652886880000|2022-05-18 15:14:40|97865.2|97840.2|97872.4|97847.4|97884.1|97847.5|97864.8|97829|57
1652886890000|2022-05-18 15:14:50|97872.3|97847.3|97877.9|97852.9|97889.9|97854.4|97872.3|97834.6|52
1652886900000|2022-05-18 15:15:00|97878.3|97853.3|97915.2|97865.2|97938.9|97888.9|97873.2|97848.2|67
1652886910000|2022-05-18 15:15:10|97916.4|97866.4|97902.5|97877.5|97918.6|97877.6|97900.7|97862.4|50
1652886920000|2022-05-18 15:15:20|97902.4|97877.4|97904.3|97879.3|97905.4|97880.4|97901.7|97876.7|39
1652886930000|2022-05-18 15:15:30|97904.4|97879.4|97894.9|97869.9|97907.9|97879.9|97894.9|97857.9|45
1652886940000|2022-05-18 15:15:40|97911|97861|97896.2|97871.2|97911|97872.2|97893.5|97861|49
1652886950000|2022-05-18 15:15:50|97896.1|97871.1|97907.5|97857.5|97922.2|97873.1|97888.2|97857.5|50
1652886960000|2022-05-18 15:16:00|97910.1|97860.1|97894.4|97869.4|97912.1|97875.9|97894.2|97856|55
1652886970000|2022-05-18 15:16:10|97894.6|97869.6|97891.4|97866.4|97908.8|97872.1|97890.9|97856.4|50
1652886980000|2022-05-18 15:16:20|97891.1|97866.1|97884.7|97859.7|97904.4|97867.7|97881.6|97844.7|58
1652886990000|2022-05-18 15:16:30|97883.3|97858.3|97886.9|97861.9|97888.4|97863.4|97883.2|97858.2|44
1652887000000|2022-05-18 15:16:40|97886.5|97861.5|97901.9|97876.9|97911.2|97878.3|97883.3|97858.3|56
1652887010000|2022-05-18 15:16:50|97913|97888|97943.6|97893.6|97945.8|97908.1|97904.4|97873.2|57
1652887020000|2022-05-18 15:17:00|97939.8|97889.8|97948.5|97923.5|97960.6|97923.5|97939.2|97889.2|67
1652887030000|2022-05-18 15:17:10|97948.1|97923.1|97963.8|97913.8|97963.8|97925.1|97943.7|97902.6|56
1652887040000|2022-05-18 15:17:20|97962|97912|97971.9|97946.9|97991.2|97953|97962|97912|53
1652887050000|2022-05-18 15:17:30|97971.6|97946.6|97978.3|97953.3|97988.6|97953.3|97970.4|97936.6|48
1652887060000|2022-05-18 15:17:40|97977.1|97952.1|97978.6|97953.6|97992.5|97955|97977.1|97940.4|41
1652887070000|2022-05-18 15:17:50|97978.2|97953.2|97979.7|97954.7|97979.7|97954.7|97976.8|97951.8|30
1652887080000|2022-05-18 15:18:00|97978.9|97953.9|97978.2|97953.2|97980.7|97955.7|97977.2|97952.2|29
1652887090000|2022-05-18 15:18:10|97977.9|97952.9|97984.1|97959.1|97998.2|97959.1|97972|97942.7|42
1652887100000|2022-05-18 15:18:20|97985|97960|97999.3|97949.3|97999.3|97960|97981.8|97941.6|45
1652887110000|2022-05-18 15:18:30|97986.6|97961.6|97987.8|97962.8|98002.3|97962.8|97983.4|97946.4|47
1652887120000|2022-05-18 15:18:40|97988.2|97963.2|97993.3|97968.3|98007.6|97970.3|97988|97951.2|53
1652887130000|2022-05-18 15:18:50|97993.5|97968.5|97995.1|97970.1|97997.2|97972.2|97992.7|97967.7|26
1652887140000|2022-05-18 15:19:00|97995|97970|97992.6|97967.6|97998.4|97970|97986.7|97948.4|45
1652887150000|2022-05-18 15:19:10|97992.9|97967.9|97994.9|97969.9|98001.4|97970|97983.7|97945.8|41
1652887160000|2022-05-18 15:19:20|97994.8|97969.8|97989.9|97964.9|97998.2|97973.2|97989.9|97964.9|51
1652887170000|2022-05-18 15:19:30|97990|97965|97983.7|97958.7|97996.7|97970.2|97978.6|97941.3|45
1652887180000|2022-05-18 15:19:40|97984.4|97959.4|97983.4|97958.4|97986.2|97961.2|97981.7|97956.7|46
1652887190000|2022-05-18 15:19:50|97983.8|97958.8|98027.8|97977.8|98031.7|97995.4|97983.1|97958.1|67
1652887200000|2022-05-18 15:20:00|98027.9|97977.9|98031|97981|98043.4|98006|98010.3|97968.4|65
1652887210000|2022-05-18 15:20:10|98030.4|97980.4|98015.1|97965.1|98030.9|97980.9|98012.9|97962.9|56
1652887220000|2022-05-18 15:20:20|98014.9|97964.9|98035.3|97985.3|98035.3|97985.3|98011.1|97961.1|62
1652887230000|2022-05-18 15:20:30|98035.5|97985.5|98041.4|97991.4|98050.6|98000.6|98033|97983|72
1652887240000|2022-05-18 15:20:40|98042.3|97992.3|98043.9|97993.9|98045.5|98006.8|98029|97992.3|40
1652887250000|2022-05-18 15:20:50|98043.1|97993.1|98036.6|97986.6|98050.2|98000.2|98031.3|97981.3|48
1652887260000|2022-05-18 15:21:00|98038.7|97988.7|98044.2|97994.2|98046.1|98007.9|98025.6|97986.7|49
1652887270000|2022-05-18 15:21:10|98045.9|97995.9|98043.6|98018.6|98058.8|98018.8|98043.6|97995.9|56
1652887280000|2022-05-18 15:21:20|98043.9|98018.9|98064.8|98014.8|98065.9|98021.8|98041.3|98010.5|38
1652887290000|2022-05-18 15:21:30|98064.9|98014.9|98078.6|98053.6|98091.5|98053.6|98054.1|98013.6|58
1652887300000|2022-05-18 15:21:40|98078.3|98053.3|98082.3|98032.3|98104|98066.6|98058.3|98008.3|66
1652887310000|2022-05-18 15:21:50|98083.1|98033.1|98094.1|98044.1|98094.1|98044.1|98072.7|98022.7|63
1652887320000|2022-05-18 15:22:00|98092.7|98042.7|98094.2|98044.2|98094.7|98051.2|98076.2|98036.6|54
1652887330000|2022-05-18 15:22:10|98093.9|98043.9|98091.2|98041.2|98096|98046|98089.5|98039.5|37
1652887340000|2022-05-18 15:22:20|98091.6|98041.6|98065.9|98015.9|98094.6|98053.5|98064.9|98014.9|47
1652887350000|2022-05-18 15:22:30|98066.8|98016.8|98073.5|98023.5|98073.7|98033.4|98058.4|98015.6|47
1652887360000|2022-05-18 15:22:40|98072.6|98022.6|98067.3|98017.3|98080.2|98036.2|98058.4|98009.8|45
1652887370000|2022-05-18 15:22:50|98066.6|98016.6|98064.6|98014.6|98067.3|98017.3|98063.7|98013.7|30
1652887380000|2022-05-18 15:23:00|98065.1|98015.1|98068.8|98018.8|98072.9|98031.3|98056.3|98014.7|38
1652887390000|2022-05-18 15:23:10|98069.7|98019.7|98079.4|98029.4|98082.1|98036.9|98059.9|98019.7|46
1652887400000|2022-05-18 15:23:20|98076.6|98026.6|98069|98019|98078.4|98028.4|98069|98019|44
1652887410000|2022-05-18 15:23:30|98069.8|98019.8|98074.5|98024.5|98080.7|98043.7|98061.4|98018.8|55
1652887420000|2022-05-18 15:23:40|98073.4|98023.4|98074.7|98024.7|98077.1|98033.4|98058.4|98019.2|56
1652887430000|2022-05-18 15:23:50|98075.8|98025.8|98065.1|98040.1|98081.1|98040.6|98063.9|98025.2|46
1652887440000|2022-05-18 15:24:00|98065|98040|98068|98018|98076.4|98041.2|98058|98014.9|58
1652887450000|2022-05-18 15:24:10|98065.8|98015.8|98063.4|98013.4|98066|98026.7|98050.2|98006.3|63
1652887460000|2022-05-18 15:24:20|98063.2|98013.2|98076.9|98026.9|98080.1|98030.1|98062.6|98012.6|60
1652887470000|2022-05-18 15:24:30|98077.2|98027.2|98076.8|98026.8|98080.1|98030.1|98075.3|98025.3|49
1652887480000|2022-05-18 15:24:40|98077.7|98027.7|98068.7|98043.7|98081.4|98043.7|98068.1|98026|44
1652887490000|2022-05-18 15:24:50|98068.8|98043.8|98078.8|98028.8|98082.6|98044|98066.8|98028.4|35
1652887500000|2022-05-18 15:25:00|98079.3|98029.3|98071.4|98021.4|98082|98038|98063|98014.5|52
1652887510000|2022-05-18 15:25:10|98071.1|98021.1|98079.1|98029.1|98079.2|98029.2|98071.1|98021.1|36
1652887520000|2022-05-18 15:25:20|98079|98029|98066.5|98041.5|98081.5|98047.4|98066.4|98027.1|41
1652887530000|2022-05-18 15:25:30|98066.3|98041.3|98071.1|98021.1|98077.3|98043.3|98063.9|98013.9|59
1652887540000|2022-05-18 15:25:40|98072.6|98022.6|98068.2|98018.2|98073.3|98023.3|98064.8|98014.8|49
1652887550000|2022-05-18 15:25:50|98068.3|98018.3|98074.9|98024.9|98077.2|98027.2|98068.3|98018.3|57
1652887560000|2022-05-18 15:26:00|98074.7|98024.7|98083|98033|98085|98035|98073.4|98023.4|26
1652887570000|2022-05-18 15:26:10|98083.5|98033.5|98084.2|98034.2|98088.4|98038.4|98082.4|98032.4|36
1652887580000|2022-05-18 15:26:20|98083.7|98033.7|98089.9|98039.9|98089.9|98039.9|98082.3|98032.3|41
1652887590000|2022-05-18 15:26:30|98089.5|98039.5|98086.4|98036.4|98089.8|98039.8|98083.4|98033.4|35
1652887600000|2022-05-18 15:26:40|98086.2|98036.2|98090.3|98040.3|98091.5|98041.5|98085.5|98035.5|40
1652887610000|2022-05-18 15:26:50|98091.2|98041.2|98091.3|98041.3|98092.8|98042.8|98089.5|98039.5|47
1652887620000|2022-05-18 15:27:00|98076.9|98051.9|98092.7|98042.7|98094.8|98057.1|98075.8|98033.2|53
1652887630000|2022-05-18 15:27:10|98094.1|98044.1|98090.1|98040.1|98094.4|98054.9|98078.3|98038.1|56
1652887640000|2022-05-18 15:27:20|98087.8|98037.8|98140.7|98090.7|98148.5|98098.5|98077.4|98037.8|64
1652887650000|2022-05-18 15:27:30|98139.5|98089.5|98148.1|98123.1|98161.3|98123.1|98137.8|98087.8|59
1652887660000|2022-05-18 15:27:40|98148.2|98123.2|98143.4|98118.4|98159.7|98123.8|98143.4|98104.3|50
1652887670000|2022-05-18 15:27:50|98143|98118|98132.5|98107.5|98149.6|98118.3|98130.4|98094.9|39
1652887680000|2022-05-18 15:28:00|98131.9|98106.9|98128|98103|98136.9|98107.3|98119.2|98082.4|48
1652887690000|2022-05-18 15:28:10|98128.9|98103.9|98123.2|98098.2|98143.6|98109.4|98122.1|98087.9|61
1652887700000|2022-05-18 15:28:20|98122.8|98097.8|98127.2|98102.2|98139.7|98102.9|98122.3|98086.2|44
1652887710000|2022-05-18 15:28:30|98126.8|98101.8|98110.2|98060.2|98129.4|98102.1|98094.7|98055.7|53
1652887720000|2022-05-18 15:28:40|98109.7|98059.7|98098.5|98048.5|98109.7|98072.6|98077.2|98038.3|47
1652887730000|2022-05-18 15:28:50|98084.1|98059.1|98086.4|98036.4|98094.2|98059.2|98076.7|98033.9|57
1652887740000|2022-05-18 15:29:00|98088|98038|98077.3|98052.3|98093.1|98058.2|98075.5|98037|47
1652887750000|2022-05-18 15:29:10|98078.2|98053.2|98076.1|98051.1|98078.3|98053.3|98073.1|98048.1|44
1652887760000|2022-05-18 15:29:20|98076.5|98051.5|98069.9|98044.9|98085.5|98054.2|98067.6|98029.1|51
1652887770000|2022-05-18 15:29:30|98068.8|98043.8|98064.8|98039.8|98080.6|98046.9|98063.9|98027.1|38
1652887780000|2022-05-18 15:29:40|98065.7|98040.7|98066.6|98016.6|98078.4|98040.7|98053.9|98016.1|52
1652887790000|2022-05-18 15:29:50|98066.8|98016.8|98040.3|98015.3|98066.9|98028.9|98035.7|98001.2|58
1652887800000|2022-05-18 15:30:00|98040|98015|98038.7|97988.7|98058.9|98020.6|98038.7|97988.7|58
1652887810000|2022-05-18 15:30:10|98039.1|97989.1|98037.7|97987.7|98048.6|97998.8|98020.7|97972.8|68
1652887820000|2022-05-18 15:30:20|98038.1|97988.1|98049.3|97999.3|98049.3|98005.5|98026.7|97980.7|61
1652887830000|2022-05-18 15:30:30|98047.8|97997.8|98050.5|98000.5|98050.9|98000.9|98035.8|97985.8|71
1652887840000|2022-05-18 15:30:40|98050.1|98000.1|98051.5|98001.5|98052.2|98002.2|98040.7|97990.7|57
1652887850000|2022-05-18 15:30:50|98052.2|98002.2|98048.5|97998.5|98056|98006|98047.8|97997.8|54
1652887860000|2022-05-18 15:31:00|98048.1|97998.1|98055.3|98005.3|98058.4|98008.4|98048.1|97998.1|49
1652887870000|2022-05-18 15:31:10|98055.5|98005.5|98051.1|98001.1|98057.3|98018.7|98041.3|97999|54
1652887880000|2022-05-18 15:31:20|98050.8|98000.8|98041|98016|98057.4|98019.7|98040.3|97998.5|53
1652887890000|2022-05-18 15:31:30|98041.1|98016.1|98033.4|98008.4|98050.2|98017.2|98028.7|97990.7|54
1652887900000|2022-05-18 15:31:40|98032.2|98007.2|98029.2|97979.2|98039.1|98008.1|98025.5|97975.5|66
1652887910000|2022-05-18 15:31:50|98028.8|97978.8|98015|97965|98030.2|97980.2|98014.2|97964.2|55
1652887920000|2022-05-18 15:32:00|98015.3|97965.3|98001.4|97951.4|98028.4|97990.6|97998.5|97949.7|71
1652887930000|2022-05-18 15:32:10|98000.8|97950.8|97999.7|97949.7|98001.9|97951.9|97987.8|97937.8|71
1652887940000|2022-05-18 15:32:20|98001.5|97951.5|97992|97942|98002.8|97952.8|97988.7|97938.7|62
1652887950000|2022-05-18 15:32:30|97992.4|97942.4|97998.6|97948.6|97999.3|97949.3|97990.9|97940.9|48
1652887960000|2022-05-18 15:32:40|97999.1|97949.1|97987.5|97937.5|97999.4|97949.4|97985.4|97935.4|52
1652887970000|2022-05-18 15:32:50|97987.2|97937.2|97976.1|97926.1|97987.2|97937.2|97970.5|97920.5|63
1652887980000|2022-05-18 15:33:00|97977.8|97927.8|97983.1|97933.1|97983.1|97933.1|97976.6|97926.6|32
1652887990000|2022-05-18 15:33:10|97981.3|97931.3|97980.5|97930.5|97993.1|97943.1|97979.9|97929.9|59
1652888000000|2022-05-18 15:33:20|97980.4|97930.4|97996.3|97946.3|97996.3|97946.3|97976.7|97926.7|53
1652888010000|2022-05-18 15:33:30|97996.9|97946.9|97995.2|97945.2|98001.3|97951.3|97985.6|97935.6|58
1652888020000|2022-05-18 15:33:40|97996.6|97946.6|97989.2|97939.2|97997.5|97947.5|97989.2|97939.2|63
1652888030000|2022-05-18 15:33:50|97989.4|97939.4|97994.6|97944.6|97997|97947|97987.1|97937.1|60
1652888040000|2022-05-18 15:34:00|97994.5|97944.5|97993.2|97943.2|97998.5|97948.5|97988.8|97938.8|56
1652888050000|2022-05-18 15:34:10|97993|97943|97992.5|97942.5|97993|97943|97987.6|97937.6|56
1652888060000|2022-05-18 15:34:20|97992.6|97942.6|97989.7|97939.7|97993.5|97943.5|97989.3|97939.3|41
1652888070000|2022-05-18 15:34:30|97988.5|97938.5|97982.2|97932.2|97992.4|97942.4|97981.3|97931.3|53
1652888080000|2022-05-18 15:34:40|97983.5|97933.5|97991.9|97941.9|97995.9|97953.6|97978.6|97931.6|58
1652888090000|2022-05-18 15:34:50|97993.5|97943.5|97987.5|97937.5|97996.9|97946.9|97983.4|97933.4|47
1652888100000|2022-05-18 15:35:00|97987.9|97937.9|97986|97936|97987.9|97937.9|97976.1|97926.1|59
1652888110000|2022-05-18 15:35:10|97983.4|97933.4|98008.5|97958.5|98014|97964|97983.4|97933.4|69
1652888120000|2022-05-18 15:35:20|98008.6|97958.6|97984.5|97934.5|98009.9|97959.9|97984.5|97934.5|55
1652888130000|2022-05-18 15:35:30|97979.7|97929.7|97975.1|97925.1|97980.6|97930.6|97969.6|97919.6|56
1652888140000|2022-05-18 15:35:40|97974.9|97924.9|97973|97923|97979.9|97929.9|97952.8|97906.8|61
1652888150000|2022-05-18 15:35:50|97970.9|97920.9|97964.3|97914.3|97974.5|97924.5|97961.1|97911.1|65
1652888160000|2022-05-18 15:36:00|97963.6|97913.6|97976.8|97926.8|97978.5|97928.5|97963.6|97913.6|57
1652888170000|2022-05-18 15:36:10|97976.3|97926.3|98003.5|97953.5|98004.4|97954.4|97976.3|97926.3|66
1652888180000|2022-05-18 15:36:20|98003.6|97953.6|97985.4|97935.4|98010.4|97960.4|97985.1|97935.1|77
1652888190000|2022-05-18 15:36:30|97986.3|97936.3|97982.7|97932.7|97996.6|97946.6|97975.8|97925.8|71
1652888200000|2022-05-18 15:36:40|97982.2|97932.2|97985.5|97935.5|97991.3|97941.3|97982.2|97932.2|67
1652888210000|2022-05-18 15:36:50|97983.6|97933.6|97982|97932|97985.8|97935.8|97966.3|97916.3|72
1652888220000|2022-05-18 15:37:00|97981.9|97931.9|97975.6|97950.6|97991.4|97953.4|97969.2|97919.2|75
1652888230000|2022-05-18 15:37:10|97979|97954|97982.7|97932.7|97992.7|97957.5|97977.2|97928|68
1652888240000|2022-05-18 15:37:20|97982.8|97932.8|97979.2|97929.2|97985.3|97935.3|97964.3|97914.3|70
1652888250000|2022-05-18 15:37:30|97979.1|97929.1|97959|97909|97979.2|97929.2|97955|97905|64
1652888260000|2022-05-18 15:37:40|97958.1|97908.1|97935.8|97885.8|97960.9|97910.9|97914.5|97864.5|66
1652888270000|2022-05-18 15:37:50|97935.4|97885.4|97935|97885|97938.3|97888.3|97928.3|97878.3|50
1652888280000|2022-05-18 15:38:00|97937.5|97887.5|97938.2|97888.2|97939.5|97889.5|97920.7|97870.7|59
1652888290000|2022-05-18 15:38:10|97940.5|97890.5|97939.9|97889.9|97943|97893|97932.4|97882.4|42
1652888300000|2022-05-18 15:38:20|97939.2|97889.2|97917.3|97867.3|97939.2|97889.2|97908.8|97858.8|59
1652888310000|2022-05-18 15:38:30|97918.3|97868.3|97915|97865|97925.3|97875.3|97914.8|97864.8|55
1652888320000|2022-05-18 15:38:40|97915.6|97865.6|97918.5|97868.5|97920.1|97876.6|97893.7|97858.2|56
1652888330000|2022-05-18 15:38:50|97921.2|97871.2|97925.5|97875.5|97931.1|97881.1|97919.7|97869.7|56
1652888340000|2022-05-18 15:39:00|97925.2|97875.2|97934.7|97884.7|97936.3|97886.3|97921.4|97871.4|61
1652888350000|2022-05-18 15:39:10|97938.2|97888.2|97937.2|97887.2|97940.9|97897.9|97922.9|97882.3|54
1652888360000|2022-05-18 15:39:20|97936.9|97886.9|97935|97885|97941.2|97891.2|97926.6|97876.6|50
1652888370000|2022-05-18 15:39:30|97932.1|97882.1|97932.1|97882.1|97940.8|97890.8|97930.9|97880.9|53
1652888380000|2022-05-18 15:39:40|97932.3|97882.3|97929.8|97879.8|97934.6|97884.6|97927.1|97877.1|44
1652888390000|2022-05-18 15:39:50|97929.6|97879.6|97936.9|97886.9|97939.2|97889.2|97925.4|97875.4|69
1652888400000|2022-05-18 15:40:00|97935.1|97885.1|97986.3|97936.3|97994.5|97944.5|97928.4|97878.4|73
1652888410000|2022-05-18 15:40:10|97985.4|97935.4|97965.4|97915.4|97991|97941|97965.4|97915.4|56
1652888420000|2022-05-18 15:40:20|97965.9|97915.9|97964.7|97914.7|97974.6|97924.6|97964.3|97914.3|56
1652888430000|2022-05-18 15:40:30|97964.5|97914.5|97940.6|97915.6|97966.9|97916.9|97940.6|97901.7|61
1652888440000|2022-05-18 15:40:40|97940.4|97915.4|97906.5|97856.5|97967.3|97929|97906.5|97856.5|66
1652888450000|2022-05-18 15:40:50|97901.3|97851.3|97937.7|97887.7|97938.2|97888.2|97864.5|97814.5|71
1652888460000|2022-05-18 15:41:00|97938.1|97888.1|97933.8|97883.8|97940.2|97890.2|97925.5|97875.5|68
1652888470000|2022-05-18 15:41:10|97932.3|97882.3|97912.1|97862.1|97933.6|97883.6|97910.4|97860.4|71
1652888480000|2022-05-18 15:41:20|97912.3|97862.3|97852.6|97802.6|97914.6|97864.6|97844.6|97794.6|64
1652888490000|2022-05-18 15:41:30|97853.9|97803.9|97861.2|97811.2|97863.1|97813.1|97784.2|97734.2|76
1652888500000|2022-05-18 15:41:40|97862.4|97812.4|97851.7|97801.7|97862.6|97812.6|97851.2|97801.2|63
1652888510000|2022-05-18 15:41:50|97851.1|97801.1|97855.6|97805.6|97856.4|97806.4|97841.1|97791.1|64
1652888520000|2022-05-18 15:42:00|97854.1|97804.1|97869.6|97819.6|97871.4|97821.4|97853.3|97803.3|60
1652888530000|2022-05-18 15:42:10|97869.7|97819.7|97881.9|97831.9|97881.9|97831.9|97861.9|97811.9|48
1652888540000|2022-05-18 15:42:20|97874.2|97824.2|97891.9|97841.9|97894.1|97844.1|97874.2|97824.2|66
1652888550000|2022-05-18 15:42:30|97892.9|97842.9|97879.7|97829.7|97892.9|97842.9|97879.7|97829.7|58
1652888560000|2022-05-18 15:42:40|97879.3|97829.3|97865.2|97815.2|97879.3|97829.3|97854.6|97804.6|68
1652888570000|2022-05-18 15:42:50|97866.7|97816.7|97862.8|97812.8|97867.4|97817.4|97849.1|97799.1|67
1652888580000|2022-05-18 15:43:00|97863.5|97813.5|97845.8|97795.8|97863.8|97813.8|97844.7|97794.7|63
1652888590000|2022-05-18 15:43:10|97845.6|97795.6|97856.6|97806.6|97860.1|97810.1|97841.6|97791.6|66
1652888600000|2022-05-18 15:43:20|97856|97806|97855.6|97805.6|97857.2|97807.2|97848.1|97798.1|50
1652888610000|2022-05-18 15:43:30|97854.7|97804.7|97860.8|97810.8|97861.8|97811.8|97850.9|97800.9|54
1652888620000|2022-05-18 15:43:40|97861.5|97811.5|97864.1|97814.1|97869.6|97819.6|97858.1|97808.1|60
1652888630000|2022-05-18 15:43:50|97864.3|97814.3|97864.1|97814.1|97870.2|97820.2|97854.6|97804.6|66
1652888640000|2022-05-18 15:44:00|97864.4|97814.4|97861.2|97811.2|97866|97816|97855.7|97805.7|55
1652888650000|2022-05-18 15:44:10|97859.2|97809.2|97858.8|97808.8|97862.3|97812.3|97853.4|97803.4|42
1652888660000|2022-05-18 15:44:20|97858.3|97808.3|97858.4|97808.4|97869.7|97819.7|97856.4|97806.4|48
1652888670000|2022-05-18 15:44:30|97858.3|97808.3|97862.3|97812.3|97865|97815|97857.4|97807.4|40
1652888680000|2022-05-18 15:44:40|97862.1|97812.1|97858.4|97808.4|97864.1|97814.1|97855.4|97805.4|60
1652888690000|2022-05-18 15:44:50|97857.9|97807.9|97853.3|97803.3|97857.9|97807.9|97850.6|97800.6|51
1652888700000|2022-05-18 15:45:00|97854|97804|97852.8|97802.8|97859.4|97809.4|97844.4|97794.4|70
1652888710000|2022-05-18 15:45:10|97853.9|97803.9|97861.1|97811.1|97863.8|97813.8|97852.7|97802.7|67
1652888720000|2022-05-18 15:45:20|97861.3|97811.3|97871.1|97821.1|97871.5|97821.5|97859.9|97809.9|50
1652888730000|2022-05-18 15:45:30|97870.8|97820.8|97868.8|97818.8|97875.4|97825.4|97866.7|97816.7|41
1652888740000|2022-05-18 15:45:40|97868|97818|97864.3|97814.3|97868.4|97818.4|97862.3|97812.3|40
1652888750000|2022-05-18 15:45:50|97863.4|97813.4|97869.9|97819.9|97872.9|97832.2|97857.2|97813.4|53
1652888760000|2022-05-18 15:46:00|97868.7|97818.7|97892.9|97842.9|97892.9|97842.9|97868.6|97818.6|52
1652888770000|2022-05-18 15:46:10|97892.6|97842.6|97884|97834|97894.4|97844.4|97884|97834|47
1652888780000|2022-05-18 15:46:20|97884.2|97834.2|97909|97859|97909.4|97859.4|97884.2|97834.2|52
1652888790000|2022-05-18 15:46:30|97908.4|97858.4|97934.4|97884.4|97935.1|97885.1|97908.4|97858.4|72
1652888800000|2022-05-18 15:46:40|97933.5|97883.5|97954.3|97904.3|97954.3|97904.3|97933.4|97883.4|61
1652888810000|2022-05-18 15:46:50|97954|97904|97937.6|97887.6|97954|97904|97937.6|97887.6|61
1652888820000|2022-05-18 15:47:00|97939|97889|97907.6|97857.6|97942.3|97892.3|97907.6|97857.6|73
1652888830000|2022-05-18 15:47:10|97908|97858|97911.8|97861.8|97919.2|97869.2|97907|97857|57
1652888840000|2022-05-18 15:47:20|97908|97858|97911.5|97861.5|97916.8|97866.8|97907.2|97857.2|56
1652888850000|2022-05-18 15:47:30|97916.8|97866.8|97909.3|97859.3|97916.8|97866.8|97898.4|97848.4|66
1652888860000|2022-05-18 15:47:40|97910.3|97860.3|97926.4|97876.4|97937.5|97887.5|97910.3|97860.3|64
1652888870000|2022-05-18 15:47:50|97928.2|97878.2|97920.7|97870.7|97929.6|97879.6|97912.6|97862.6|48
1652888880000|2022-05-18 15:48:00|97922.1|97872.1|97917.8|97867.8|97926.2|97876.2|97911.5|97861.5|39
1652888890000|2022-05-18 15:48:10|97923.9|97873.9|97932.5|97882.5|97934.6|97884.6|97916.9|97866.9|76
1652888900000|2022-05-18 15:48:20|97933.6|97883.6|97933.3|97883.3|97933.9|97883.9|97928.6|97878.6|55
1652888910000|2022-05-18 15:48:30|97933.5|97883.5|97938|97888|97939.4|97889.4|97926.7|97876.7|52
1652888920000|2022-05-18 15:48:40|97939.4|97889.4|97932.5|97882.5|97946.4|97896.4|97928.6|97878.6|64
1652888930000|2022-05-18 15:48:50|97932.4|97882.4|97994.4|97944.4|98003.9|97953.9|97932.4|97882.4|72
1652888940000|2022-05-18 15:49:00|97996.2|97946.2|97987|97937|97996.2|97946.2|97984.4|97934.4|46
1652888950000|2022-05-18 15:49:10|97986.8|97936.8|97980.2|97930.2|97986.8|97936.8|97979.7|97929.7|63
1652888960000|2022-05-18 15:49:20|97979.8|97929.8|97968.8|97918.8|97982.5|97932.5|97965.4|97915.4|50
1652888970000|2022-05-18 15:49:30|97968.1|97918.1|97959.9|97909.9|97968.1|97918.1|97959.9|97909.9|53
1652888980000|2022-05-18 15:49:40|97960.7|97910.7|97954.8|97904.8|97965.9|97915.9|97952.9|97902.9|49
1652888990000|2022-05-18 15:49:50|97954.1|97904.1|97952|97902|97954.6|97904.6|97949.5|97899.5|35
1652889000000|2022-05-18 15:50:00|97952.1|97902.1|97949.9|97899.9|97958.2|97908.2|97945.9|97895.9|60
1652889010000|2022-05-18 15:50:10|97949.8|97899.8|97944.6|97894.6|97951.7|97901.7|97941.1|97891.1|57
1652889020000|2022-05-18 15:50:20|97944.2|97894.2|97940.8|97890.8|97950.2|97900.2|97938.3|97888.3|55
1652889030000|2022-05-18 15:50:30|97939.4|97889.4|97927.9|97877.9|97939.4|97889.4|97926.4|97876.4|54
1652889040000|2022-05-18 15:50:40|97924.8|97874.8|97922.2|97872.2|97926.8|97876.8|97920.4|97870.4|37
1652889050000|2022-05-18 15:50:50|97922|97872|97905.7|97880.7|97925.7|97881.4|97905.7|97856.3|43
1652889060000|2022-05-18 15:51:00|97901.5|97876.5|97894.6|97869.6|97915.4|97877.4|97893.9|97858.4|37
1652889070000|2022-05-18 15:51:10|97895.6|97870.6|97895.5|97870.5|97908.8|97883.8|97894.6|97869.6|68
1652889080000|2022-05-18 15:51:20|97895.7|97870.7|97902.7|97877.7|97921.3|97884.9|97895.7|97866.9|74
1652889090000|2022-05-18 15:51:30|97905.8|97880.8|97871.9|97846.9|97914.2|97889.2|97869.5|97835.4|77
1652889100000|2022-05-18 15:51:40|97872.3|97847.3|97874.1|97849.1|97877.9|97852.9|97871.7|97846.7|49
1652889110000|2022-05-18 15:51:50|97875.3|97850.3|97878.1|97853.1|97878.1|97853.1|97874|97849|51
1652889120000|2022-05-18 15:52:00|97877.5|97852.5|97877.2|97852.2|97879.4|97854.4|97873.6|97848.6|48
1652889130000|2022-05-18 15:52:10|97879.6|97854.6|97870.9|97845.9|97879.6|97854.6|97869.3|97844.3|54
1652889140000|2022-05-18 15:52:20|97871.2|97846.2|97869.8|97844.8|97871.6|97846.6|97868.5|97843.5|41
1652889150000|2022-05-18 15:52:30|97869.7|97844.7|97871.8|97846.8|97876.3|97851.3|97868.1|97843.1|53
1652889160000|2022-05-18 15:52:40|97870.6|97845.6|97860.3|97835.3|97870.6|97845.6|97859|97834|62
1652889170000|2022-05-18 15:52:50|97862.8|97837.8|97862|97837|97863.2|97838.2|97859.7|97834.7|41
1652889180000|2022-05-18 15:53:00|97861.3|97836.3|97860.9|97835.9|97865.4|97840.4|97857.8|97832.8|37
1652889190000|2022-05-18 15:53:10|97857|97832|97862.1|97837.1|97864.5|97839.5|97857|97832|45
1652889200000|2022-05-18 15:53:20|97864.9|97839.9|97869.7|97844.7|97888.3|97845.8|97854.2|97829.2|64
1652889210000|2022-05-18 15:53:30|97869.8|97844.8|97870.4|97845.4|97875.3|97850.3|97867.6|97842.6|48
1652889220000|2022-05-18 15:53:40|97870.9|97845.9|97916.5|97891.5|97922.7|97894.4|97870.9|97845.9|64
1652889230000|2022-05-18 15:53:50|97916.3|97891.3|97953.4|97903.4|97955.8|97913.4|97916.3|97882.7|52
1652889240000|2022-05-18 15:54:00|97953.3|97903.3|97939.2|97889.2|97955|97914.9|97923.1|97885.9|62
1652889250000|2022-05-18 15:54:10|97939.3|97889.3|97942.9|97892.9|97948.8|97898.8|97936.5|97886.5|60
1652889260000|2022-05-18 15:54:20|97944.5|97894.5|97943.4|97893.4|97950|97902.7|97926.9|97886.5|63
1652889270000|2022-05-18 15:54:30|97943.6|97893.6|97947.4|97897.4|97947.8|97897.8|97943.5|97893.5|53
1652889280000|2022-05-18 15:54:40|97947.5|97897.5|97940.9|97890.9|97952.8|97902.8|97940|97890|56
1652889290000|2022-05-18 15:54:50|97938.2|97888.2|97947.8|97897.8|97948.3|97904.7|97929.7|97885.1|71
1652889300000|2022-05-18 15:55:00|97946.8|97896.8|97947.8|97897.8|97949|97907.5|97931.1|97893.2|50
1652889310000|2022-05-18 15:55:10|97947.9|97897.9|97937.2|97887.2|97952.9|97902.9|97935.1|97885.1|50
1652889320000|2022-05-18 15:55:20|97936.7|97886.7|97936.9|97886.9|97941.4|97891.4|97934.7|97884.7|45
1652889330000|2022-05-18 15:55:30|97937.8|97887.8|97939.1|97889.1|97945.6|97907.4|97927.8|97885.3|57
1652889340000|2022-05-18 15:55:40|97942|97892|97946.1|97896.1|97950|97900|97935.3|97885.3|55
1652889350000|2022-05-18 15:55:50|97947.2|97897.2|97953.6|97903.6|97960.4|97914.5|97937|97896.5|48
1652889360000|2022-05-18 15:56:00|97952.7|97902.7|97950.1|97900.1|97953.4|97914.9|97938.3|97898.1|57
1652889370000|2022-05-18 15:56:10|97949.3|97899.3|97950.3|97900.3|97952.1|97909.7|97932.7|97894.9|51
1652889380000|2022-05-18 15:56:20|97949.5|97899.5|97940.9|97915.9|97959.7|97921.3|97936.8|97899.5|48
1652889390000|2022-05-18 15:56:30|97940.5|97915.5|97963.1|97913.1|97964.4|97916.4|97938.8|97902.9|45
1652889400000|2022-05-18 15:56:40|97962.7|97912.7|97963.9|97913.9|97963.9|97925.1|97944.8|97911.9|35
1652889410000|2022-05-18 15:56:50|97962.8|97912.8|97966.7|97916.7|97969|97932.1|97948.1|97911.7|69
1652889420000|2022-05-18 15:57:00|97966.4|97916.4|97956.2|97931.2|97971.6|97933.9|97952.8|97916|43
1652889430000|2022-05-18 15:57:10|97955.7|97930.7|97958.3|97933.3|97977.3|97936.8|97954.3|97924.1|46
1652889440000|2022-05-18 15:57:20|97958.9|97933.9|97957.3|97932.3|97979.1|97938.3|97954.2|97917.1|55
1652889450000|2022-05-18 15:57:30|97957.9|97932.9|97973.5|97923.5|97976.2|97937|97952.1|97919|62
1652889460000|2022-05-18 15:57:40|97973.8|97923.8|97970.8|97920.8|97975.3|97937.7|97957.4|97920.2|59
1652889470000|2022-05-18 15:57:50|97968.3|97918.3|97979.6|97929.6|97982.3|97945|97957.4|97918.3|62
1652889480000|2022-05-18 15:58:00|97980.1|97930.1|97990.6|97940.6|97998.7|97956.2|97970.8|97930.1|74
1652889490000|2022-05-18 15:58:10|97991.4|97941.4|97983.3|97958.3|97999.8|97962.1|97976.9|97941.2|50
1652889500000|2022-05-18 15:58:20|97983.1|97958.1|97987.3|97937.3|97996.7|97958.1|97980.7|97935.8|40
1652889510000|2022-05-18 15:58:30|97987.7|97937.7|97975.5|97950.5|97990.7|97952.6|97973.3|97935.1|49
1652889520000|2022-05-18 15:58:40|97975.7|97950.7|97992.2|97942.2|97993.6|97952.9|97974.7|97938.8|50
1652889530000|2022-05-18 15:58:50|97992|97942|97987.3|97937.3|97992|97953.8|97975.2|97936.5|39
1652889540000|2022-05-18 15:59:00|97986.8|97936.8|97990.8|97965.8|98005.2|97966.2|97976.6|97936.8|62
1652889550000|2022-05-18 15:59:10|98002.3|97952.3|97990.2|97965.2|98014.5|97974|97988.1|97952.3|62
1652889560000|2022-05-18 15:59:20|98007.2|97957.2|98012.7|97962.7|98012.7|97972.5|97988.6|97955.6|53
1652889570000|2022-05-18 15:59:30|98009.6|97959.6|98026.4|97976.4|98028.8|97990.6|98001.1|97959.6|74
1652889580000|2022-05-18 15:59:40|98026.9|97976.9|98043.7|97993.7|98047.1|98006.7|98011.7|97974.3|54
1652889590000|2022-05-18 15:59:50|98043.2|97993.2|98063.8|98013.8|98073.8|98023.8|98033.8|97993.2|69
1652889600000|2022-05-18 16:00:00|98065|98015|98072.9|98022.9|98074.3|98040|98046.9|98003.2|77
1652889610000|2022-05-18 16:00:10|98069|98019|98076.5|98026.5|98085.9|98035.9|98064.3|98014.3|74
1652889620000|2022-05-18 16:00:20|98075.9|98025.9|98085.1|98035.1|98087|98037|98063.6|98013.6|73
1652889630000|2022-05-18 16:00:30|98084.9|98034.9|98092.6|98042.6|98095.6|98045.6|98083.6|98033.6|72
1652889640000|2022-05-18 16:00:40|98091|98041|98105.8|98055.8|98105.8|98055.8|98088|98038|76
1652889650000|2022-05-18 16:00:50|98104.2|98054.2|98120|98070|98121.6|98071.6|98102.1|98052.1|72
1652889660000|2022-05-18 16:01:00|98128.1|98078.1|98158.6|98108.6|98172.1|98122.1|98128.1|98078.1|73
1652889670000|2022-05-18 16:01:10|98158.7|98108.7|98132.3|98082.3|98158.7|98108.7|98131.6|98081.6|74
1652889680000|2022-05-18 16:01:20|98139.2|98089.2|98130.7|98080.7|98140.7|98100.1|98125.1|98080.5|75
1652889690000|2022-05-18 16:01:30|98131.3|98081.3|98137.7|98087.7|98138.1|98088.1|98129.7|98079.7|61
1652889700000|2022-05-18 16:01:40|98137.6|98087.6|98141|98091|98144|98094|98135|98085|69
1652889710000|2022-05-18 16:01:50|98140.7|98090.7|98136|98086|98148.6|98109.7|98125.4|98086|68
1652889720000|2022-05-18 16:02:00|98135.8|98085.8|98125.3|98100.3|98145|98100.3|98119.9|98081.3|71
1652889730000|2022-05-18 16:02:10|98125.2|98100.2|98148.1|98098.1|98153|98111|98123.6|98090.5|69
1652889740000|2022-05-18 16:02:20|98147|98097|98143.6|98093.6|98148.6|98098.6|98139.9|98089.9|72
1652889750000|2022-05-18 16:02:30|98143.5|98093.5|98139.2|98089.2|98145.6|98095.6|98130.9|98080.9|76
1652889760000|2022-05-18 16:02:40|98138.7|98088.7|98127.4|98077.4|98139.1|98089.1|98127.2|98077.2|65
1652889770000|2022-05-18 16:02:50|98127|98077|98126.1|98076.1|98134.6|98084.6|98125.7|98075.7|66
1652889780000|2022-05-18 16:03:00|98125.5|98075.5|98122.6|98072.6|98127.1|98077.1|98120.1|98070.1|67
1652889790000|2022-05-18 16:03:10|98123.3|98073.3|98135.4|98085.4|98136.6|98086.6|98122|98072|60
1652889800000|2022-05-18 16:03:20|98135.8|98085.8|98123.3|98073.3|98136.4|98086.4|98120.7|98070.7|69
1652889810000|2022-05-18 16:03:30|98121.6|98071.6|98127.3|98077.3|98127.6|98077.6|98121.6|98071.6|69
1652889820000|2022-05-18 16:03:40|98127.1|98077.1|98123|98073|98127.1|98077.1|98117.3|98067.3|64
1652889830000|2022-05-18 16:03:50|98121.3|98071.3|98123.2|98073.2|98126.4|98076.4|98121|98071|51
1652889840000|2022-05-18 16:04:00|98122.8|98072.8|98090.9|98040.9|98123.3|98073.3|98088.6|98038.6|68
1652889850000|2022-05-18 16:04:10|98091|98041|98092.6|98042.6|98095.3|98054.6|98075.5|98038.8|67
1652889860000|2022-05-18 16:04:20|98092.3|98042.3|98096.9|98046.9|98098.2|98059.9|98080.3|98040|57
1652889870000|2022-05-18 16:04:30|98096.5|98046.5|98086.5|98036.5|98097|98055.9|98080.9|98035.7|54
1652889880000|2022-05-18 16:04:40|98086.2|98036.2|98110.2|98060.2|98110.3|98060.3|98078.3|98036.1|60
1652889890000|2022-05-18 16:04:50|98104|98054|98095.3|98045.3|98105.8|98055.8|98094.4|98044.4|56
1652889900000|2022-05-18 16:05:00|98094.6|98044.6|98114|98064|98114|98064|98094.3|98044.3|66
1652889910000|2022-05-18 16:05:10|98113.9|98063.9|98130.3|98080.3|98131.2|98081.2|98113.9|98063.9|67
1652889920000|2022-05-18 16:05:20|98130|98080|98145.3|98095.3|98149.4|98099.4|98127.7|98077.7|61
1652889930000|2022-05-18 16:05:30|98144.9|98094.9|98136.3|98086.3|98150.5|98100.5|98135.7|98085.7|56
1652889940000|2022-05-18 16:05:40|98136.8|98086.8|98144.4|98094.4|98147.2|98097.2|98134.4|98084.4|47
1652889950000|2022-05-18 16:05:50|98144.6|98094.6|98123.9|98073.9|98145.1|98095.1|98123.8|98073.8|55
1652889960000|2022-05-18 16:06:00|98124.7|98074.7|98126|98076|98130.3|98080.3|98124.7|98074.7|56
1652889970000|2022-05-18 16:06:10|98126.2|98076.2|98124|98074|98130.3|98080.3|98123.1|98073.1|57
1652889980000|2022-05-18 16:06:20|98123.5|98073.5|98123.5|98073.5|98123.8|98073.8|98120.5|98070.5|39
1652889990000|2022-05-18 16:06:30|98123.1|98073.1|98117.6|98067.6|98123.1|98073.1|98114.2|98064.2|46
1652890000000|2022-05-18 16:06:40|98117.7|98067.7|98109.4|98059.4|98117.7|98067.7|98106.7|98056.7|57
1652890010000|2022-05-18 16:06:50|98107|98057|98107.2|98057.2|98109.6|98059.6|98106.5|98056.5|41
1652890020000|2022-05-18 16:07:00|98106.4|98056.4|98104|98054|98108.1|98058.1|98100.2|98050.2|54
1652890030000|2022-05-18 16:07:10|98104.3|98054.3|98099.2|98049.2|98104.4|98054.4|98098.3|98048.3|48
1652890040000|2022-05-18 16:07:20|98098.5|98048.5|98106.8|98056.8|98108.7|98058.7|98098.5|98048.5|53
1652890050000|2022-05-18 16:07:30|98107.5|98057.5|98094.8|98044.8|98115.8|98065.8|98094.8|98044.8|57
1652890060000|2022-05-18 16:07:40|98094.9|98044.9|98096.6|98046.6|98107.4|98057.4|98092|98042|61
1652890070000|2022-05-18 16:07:50|98096.1|98046.1|98092.5|98042.5|98096.1|98046.1|98089.2|98039.2|58
1652890080000|2022-05-18 16:08:00|98092|98042|98091.1|98041.1|98092.6|98042.6|98089.9|98039.9|43
1652890090000|2022-05-18 16:08:10|98091.3|98041.3|98090.5|98040.5|98093.7|98043.7|98088.1|98038.1|51
1652890100000|2022-05-18 16:08:20|98089.9|98039.9|98101.7|98051.7|98101.7|98051.7|98088.4|98038.4|48
1652890110000|2022-05-18 16:08:30|98113.7|98063.7|98124.8|98074.8|98133.2|98083.2|98111.7|98061.7|60
1652890120000|2022-05-18 16:08:40|98124.7|98074.7|98133.4|98083.4|98137|98087|98124.7|98074.7|60
1652890130000|2022-05-18 16:08:50|98133.7|98083.7|98134.6|98084.6|98136.8|98086.8|98130.8|98080.8|44
1652890140000|2022-05-18 16:09:00|98134.8|98084.8|98140.1|98090.1|98140.3|98090.3|98131.1|98081.1|55
1652890150000|2022-05-18 16:09:10|98139.9|98089.9|98128.6|98078.6|98139.9|98089.9|98126.2|98076.2|48
1652890160000|2022-05-18 16:09:20|98128.5|98078.5|98122|98072|98131.1|98081.1|98122|98072|43
1652890170000|2022-05-18 16:09:30|98122.3|98072.3|98115.1|98065.1|98124.4|98074.4|98114.8|98064.8|53
1652890180000|2022-05-18 16:09:40|98114.9|98064.9|98115.1|98065.1|98116.2|98066.2|98113.4|98063.4|46
1652890190000|2022-05-18 16:09:50|98115|98065|98127.5|98077.5|98133.2|98083.2|98115|98065|51
1652890200000|2022-05-18 16:10:00|98127.9|98077.9|98132.8|98082.8|98135.6|98085.6|98125.8|98075.8|66
1652890210000|2022-05-18 16:10:10|98132.7|98082.7|98151.9|98101.9|98156.2|98106.2|98131.6|98081.6|54
1652890220000|2022-05-18 16:10:20|98151.8|98101.8|98136.7|98086.7|98152.6|98102.6|98136.7|98086.7|69
1652890230000|2022-05-18 16:10:30|98136.6|98086.6|98156.4|98106.4|98156.4|98106.4|98136.2|98086.2|57
1652890240000|2022-05-18 16:10:40|98158.8|98108.8|98169.9|98119.9|98171.6|98121.6|98158.4|98108.4|59
1652890250000|2022-05-18 16:10:50|98170|98120|98164.4|98114.4|98172.2|98122.2|98164.4|98114.4|56
1652890260000|2022-05-18 16:11:00|98165|98115|98153.8|98103.8|98166.2|98116.2|98150.5|98100.5|69
1652890270000|2022-05-18 16:11:10|98153.1|98103.1|98149.1|98099.1|98153.8|98103.8|98149|98099|55
1652890280000|2022-05-18 16:11:20|98149|98099|98148.8|98098.8|98150.4|98100.4|98147.3|98097.3|36
1652890290000|2022-05-18 16:11:30|98148.7|98098.7|98146.9|98096.9|98148.7|98098.7|98146.5|98096.5|30
1652890300000|2022-05-18 16:11:40|98148.7|98098.7|98142.6|98092.6|98151.2|98101.2|98142.6|98092.6|50
1652890310000|2022-05-18 16:11:50|98142.7|98092.7|98138|98088|98147.5|98097.5|98137.3|98087.3|56
1652890320000|2022-05-18 16:12:00|98138.2|98088.2|98140.3|98090.3|98147.7|98097.7|98137.7|98087.7|62
1652890330000|2022-05-18 16:12:10|98140.6|98090.6|98137.6|98087.6|98142.9|98092.9|98127.7|98077.7|67
1652890340000|2022-05-18 16:12:20|98138.2|98088.2|98145.1|98095.1|98145.9|98095.9|98137.7|98087.7|48
1652890350000|2022-05-18 16:12:30|98146.1|98096.1|98160.2|98110.2|98161.5|98111.5|98145.4|98095.4|58
1652890360000|2022-05-18 16:12:40|98160.4|98110.4|98162.2|98112.2|98164.1|98114.1|98160|98110|30
1652890370000|2022-05-18 16:12:50|98162.1|98112.1|98161.1|98111.1|98162.4|98112.4|98155.5|98105.5|59
1652890380000|2022-05-18 16:13:00|98161|98111|98154.1|98104.1|98161.5|98111.5|98153.6|98103.6|50
1652890390000|2022-05-18 16:13:10|98155.2|98105.2|98169.5|98119.5|98172.4|98122.4|98153.8|98103.8|65
1652890400000|2022-05-18 16:13:20|98171.9|98121.9|98149.9|98099.9|98171.9|98121.9|98146.8|98096.8|63
1652890410000|2022-05-18 16:13:30|98149.6|98099.6|98133.4|98083.4|98150|98100|98133.4|98083.4|64
1652890420000|2022-05-18 16:13:40|98133.2|98083.2|98131.4|98081.4|98135.6|98085.6|98125.3|98075.3|59
1652890430000|2022-05-18 16:13:50|98130.8|98080.8|98128.5|98078.5|98130.8|98080.8|98124.9|98074.9|60
1652890440000|2022-05-18 16:14:00|98128.9|98078.9|98119.8|98069.8|98128.9|98078.9|98119.6|98069.6|62
1652890450000|2022-05-18 16:14:10|98119.3|98069.3|98145.1|98095.1|98145.1|98103.8|98117.8|98067.8|73
1652890460000|2022-05-18 16:14:20|98144.5|98094.5|98137.8|98087.8|98153.6|98103.6|98136.9|98086.9|66
1652890470000|2022-05-18 16:14:30|98137.1|98087.1|98126.8|98076.8|98137.1|98087.1|98126.2|98076.2|65
1652890480000|2022-05-18 16:14:40|98126.7|98076.7|98117.4|98067.4|98126.8|98076.8|98113.7|98063.7|62
1652890490000|2022-05-18 16:14:50|98117.1|98067.1|98119.3|98069.3|98120.3|98070.3|98113.7|98063.7|61
1652890500000|2022-05-18 16:15:00|98119.2|98069.2|98116.8|98066.8|98123.7|98073.7|98115.1|98065.1|58
1652890510000|2022-05-18 16:15:10|98116.6|98066.6|98107.3|98057.3|98117.5|98067.5|98105.2|98055.2|49
1652890520000|2022-05-18 16:15:20|98104.3|98054.3|98100.7|98050.7|98105.6|98055.6|98099|98049|63
1652890530000|2022-05-18 16:15:30|98100.9|98050.9|98086.3|98036.3|98101.9|98051.9|98086.1|98036.1|59
1652890540000|2022-05-18 16:15:40|98086.7|98036.7|98083.2|98033.2|98089.2|98039.2|98082.9|98032.9|55
1652890550000|2022-05-18 16:15:50|98083|98033|98084.4|98034.4|98088.2|98038.2|98082|98032|55
1652890560000|2022-05-18 16:16:00|98085.6|98035.6|98080.7|98030.7|98085.6|98035.6|98078.5|98028.5|38
1652890570000|2022-05-18 16:16:10|98081|98031|98088.8|98038.8|98095.4|98045.4|98080.1|98030.1|55
1652890580000|2022-05-18 16:16:20|98089.1|98039.1|98066.4|98016.4|98089.5|98039.5|97946.9|97879.9|77
1652890590000|2022-05-18 16:16:30|98070.1|98020.1|98062.2|98012.2|98079.4|98029.4|98062.2|98012.2|66
1652890600000|2022-05-18 16:16:40|98062.4|98012.4|98051|98001|98062.4|98012.4|98040.8|97990.8|63
1652890610000|2022-05-18 16:16:50|98051.3|98001.3|98043|97993|98053.4|98003.4|98043|97993|45
1652890620000|2022-05-18 16:17:00|98043.3|97993.3|98042.4|97992.4|98044.6|97994.6|98041|97991|51
1652890630000|2022-05-18 16:17:10|98043.2|97993.2|98044.4|97994.4|98045.6|97995.6|98041.4|97991.4|45
1652890640000|2022-05-18 16:17:20|98044|97994|98043.3|97993.3|98046.9|97996.9|98037.9|97987.9|57
1652890650000|2022-05-18 16:17:30|98040.1|97990.1|98035.1|97985.1|98040.6|97990.6|98034.1|97984.1|61
1652890660000|2022-05-18 16:17:40|98034.8|97984.8|98038.6|97988.6|98039.2|97997.9|98015.8|97976.6|53
1652890670000|2022-05-18 16:17:50|98033.2|97983.2|98032.5|97982.5|98042.8|98002.7|98026.8|97980.1|29
1652890680000|2022-05-18 16:18:00|98035.8|97985.8|98028.4|97978.4|98035.8|97985.8|98028.4|97978.4|41
1652890690000|2022-05-18 16:18:10|98028.3|97978.3|98034.1|97984.1|98035.6|97985.6|98028.3|97978.3|57
1652890700000|2022-05-18 16:18:20|98033.9|97983.9|98038.3|97988.3|98039.3|97989.3|98028.4|97978.4|62
1652890710000|2022-05-18 16:18:30|98035.1|97985.1|98031.8|97981.8|98038.1|97988.1|98029.3|97979.3|55
1652890720000|2022-05-18 16:18:40|98031.7|97981.7|98035.4|97985.4|98038.6|97988.6|98030.3|97980.3|39
1652890730000|2022-05-18 16:18:50|98034.7|97984.7|98026.7|97976.7|98034.7|97984.7|98026.3|97976.3|35
1652890740000|2022-05-18 16:19:00|98026.6|97976.6|98032.3|97982.3|98037.7|97987.7|98026.6|97976.6|69
1652890750000|2022-05-18 16:19:10|98029.8|97979.8|98026|97976|98033|97983|98024.7|97974.7|48
1652890760000|2022-05-18 16:19:20|98025.9|97975.9|98025.6|97975.6|98029.3|97979.3|98024.4|97974.4|34
1652890770000|2022-05-18 16:19:30|98024.9|97974.9|98025.3|97975.3|98025.3|97975.3|98024.4|97974.4|23
1652890780000|2022-05-18 16:19:40|98025.1|97975.1|98026.3|97976.3|98033.4|97983.4|98024.4|97974.4|22
1652890790000|2022-05-18 16:19:50|98027.6|97977.6|98025.9|97975.9|98028.8|97978.8|98024.7|97974.7|30
1652890800000|2022-05-18 16:20:00|98025.8|97975.8|98019.2|97969.2|98027.2|97977.2|98018|97968|40
1652890810000|2022-05-18 16:20:10|98018.9|97968.9|98020.8|97970.8|98021.4|97971.4|98017.8|97967.8|42
1652890820000|2022-05-18 16:20:20|98020.7|97970.7|98020.4|97970.4|98021.9|97971.9|98020|97970|32
1652890830000|2022-05-18 16:20:30|98020.1|97970.1|98021.8|97971.8|98021.8|97971.8|98016.8|97966.8|37
1652890840000|2022-05-18 16:20:40|98021.7|97971.7|98030.1|97980.1|98032.7|97982.7|98021.1|97971.1|49
1652890850000|2022-05-18 16:20:50|98029.5|97979.5|98033.8|97983.8|98034.3|97984.3|98029.5|97979.5|39
1652890860000|2022-05-18 16:21:00|98033.4|97983.4|98031|97981|98034.5|97984.5|98031|97981|37
1652890870000|2022-05-18 16:21:10|98030.9|97980.9|98033.7|97983.7|98033.8|97983.8|98029.9|97979.9|35
1652890880000|2022-05-18 16:21:20|98033.4|97983.4|98029.7|97979.7|98033.5|97983.5|98029.7|97979.7|33
1652890890000|2022-05-18 16:21:30|98029.2|97979.2|98035|97985|98035.8|97985.8|98028.9|97978.9|37
1652890900000|2022-05-18 16:21:40|98035.1|97985.1|98037.7|97987.7|98037.7|97987.7|98033.7|97983.7|50
1652890910000|2022-05-18 16:21:50|98036.9|97986.9|98036.7|97986.7|98039.5|97989.5|98030.1|97980.1|51
1652890920000|2022-05-18 16:22:00|98036.6|97986.6|98034.9|97984.9|98038.5|97988.5|98034.6|97984.6|51
1652890930000|2022-05-18 16:22:10|98034.8|97984.8|98027.3|98002.3|98038.5|98003.8|98023.8|97983.1|51
1652890940000|2022-05-18 16:22:20|98023.8|97998.8|98035|97985|98038.1|97998.8|98023.8|97982.5|55
1652890950000|2022-05-18 16:22:30|98033.8|97983.8|98068.8|98018.8|98072|98022|98033.8|97983.8|69
1652890960000|2022-05-18 16:22:40|98068.5|98018.5|98076.6|98026.6|98110|98060|98065.8|98015.8|65
1652890970000|2022-05-18 16:22:50|98076.8|98026.8|98076.6|98026.6|98079.2|98029.2|98075.8|98025.8|42
1652890980000|2022-05-18 16:23:00|98076.2|98026.2|98090.3|98040.3|98118.8|98068.8|98076.2|98026.2|56
1652890990000|2022-05-18 16:23:10|98089.2|98039.2|98097.1|98047.1|98097.2|98047.2|98089.2|98039.2|42
1652891000000|2022-05-18 16:23:20|98097.4|98047.4|98103.1|98053.1|98103.7|98053.7|98096.7|98046.7|33
1652891010000|2022-05-18 16:23:30|98102.7|98052.7|98101|98051|98105.5|98055.5|98098.4|98048.4|41
1652891020000|2022-05-18 16:23:40|98103|98053|98098.4|98048.4|98110|98060|98098.1|98048.1|54
1652891030000|2022-05-18 16:23:50|98098.5|98048.5|98095.7|98045.7|98098.5|98048.5|98092.1|98042.1|43
1652891040000|2022-05-18 16:24:00|98096.5|98046.5|98085.5|98035.5|98096.8|98046.8|98081.1|98031.1|55
1652891050000|2022-05-18 16:24:10|98086.2|98036.2|98088.5|98038.5|98089.1|98039.1|98085.1|98035.1|38
1652891060000|2022-05-18 16:24:20|98087.4|98037.4|98089|98039|98089|98039|98084.1|98034.1|37
1652891070000|2022-05-18 16:24:30|98087.8|98037.8|98083.6|98033.6|98087.9|98037.9|98078.3|98028.3|64
1652891080000|2022-05-18 16:24:40|98083.3|98033.3|98113.8|98063.8|98116.2|98066.2|98080.8|98030.8|74
1652891090000|2022-05-18 16:24:50|98112.2|98062.2|98132.5|98082.5|98132.5|98082.5|98106.2|98056.2|67
1652891100000|2022-05-18 16:25:00|98130.8|98080.8|98129.8|98079.8|98132.7|98082.7|98122.5|98072.5|61
1652891110000|2022-05-18 16:25:10|98130.1|98080.1|98124.9|98074.9|98134.6|98084.6|98122.7|98072.7|46
1652891120000|2022-05-18 16:25:20|98125.6|98075.6|98108.7|98058.7|98125.6|98075.6|98104.5|98054.5|53
1652891130000|2022-05-18 16:25:30|98109.7|98059.7|98111.4|98061.4|98114.4|98064.4|98109.1|98059.1|39
1652891140000|2022-05-18 16:25:40|98110.9|98060.9|98055|98005|98111.4|98061.4|98052.8|98002.8|63
1652891150000|2022-05-18 16:25:50|98053.5|98003.5|98026.9|97976.9|98053.5|98003.5|98018.7|97968.7|69
1652891160000|2022-05-18 16:26:00|98027.3|97977.3|98038.8|97988.8|98039.9|97989.9|98027|97977|58
1652891170000|2022-05-18 16:26:10|98038.7|97988.7|98031.5|97981.5|98040|97990|98030.3|97980.3|54
1652891180000|2022-05-18 16:26:20|98034|97984|98044.5|97994.5|98047|97997|98032.5|97982.5|38
1652891190000|2022-05-18 16:26:30|98044.4|97994.4|98056.2|98006.2|98059.2|98009.2|98044.3|97994.3|52
1652891200000|2022-05-18 16:26:40|98056.3|98006.3|98053.6|98003.6|98056.4|98006.4|98053.1|98003.1|35
1652891210000|2022-05-18 16:26:50|98053.7|98003.7|98062.1|98037.1|98070|98037.1|98053.7|98003.7|65
1652891220000|2022-05-18 16:27:00|98057.8|98032.8|98051.4|98001.4|98071.2|98035.2|98047.1|97997.1|60
1652891230000|2022-05-18 16:27:10|98051.6|98001.6|98052.4|98002.4|98054.9|98004.9|98048.1|97998.1|55
1652891240000|2022-05-18 16:27:20|98052.6|98002.6|98051.2|98001.2|98054.2|98004.2|98051.2|98001.2|24
1652891250000|2022-05-18 16:27:30|98051.4|98001.4|98048.5|97998.5|98052|98002|98048.5|97998.5|22
1652891260000|2022-05-18 16:27:40|98048.6|97998.6|98046.7|97996.7|98048.6|97998.6|98046.4|97996.4|24
1652891270000|2022-05-18 16:27:50|98046.6|97996.6|98048.3|97998.3|98048.3|97998.3|98043.6|97993.6|43
1652891280000|2022-05-18 16:28:00|98047|97997|98046.8|97996.8|98050|98000|98045.5|97995.5|56
1652891290000|2022-05-18 16:28:10|98046.6|97996.6|98021.4|97971.4|98048.1|97998.1|98020.4|97970.4|61
1652891300000|2022-05-18 16:28:20|98021.7|97971.7|98006|97956|98024.5|97974.5|98006|97956|57
1652891310000|2022-05-18 16:28:30|98008.6|97958.6|97994.8|97944.8|98009.9|97959.9|97994.6|97944.6|51
1652891320000|2022-05-18 16:28:40|97993.8|97943.8|98001.1|97951.1|98002.8|97952.8|97993.1|97943.1|42
1652891330000|2022-05-18 16:28:50|98001.3|97951.3|97992.5|97942.5|98001.5|97951.5|97992|97942|49
1652891340000|2022-05-18 16:29:00|97992.4|97942.4|97992|97942|97993.1|97943.1|97991.7|97941.7|32
1652891350000|2022-05-18 16:29:10|97991.7|97941.7|97990.1|97940.1|97991.9|97941.9|97985.9|97935.9|46
1652891360000|2022-05-18 16:29:20|97990.2|97940.2|98010.5|97960.5|98010.5|97960.5|97990|97940|41
1652891370000|2022-05-18 16:29:30|98009.6|97959.6|98007.4|97957.4|98011.9|97961.9|98001.2|97951.2|55
1652891380000|2022-05-18 16:29:40|98007.5|97957.5|98003.8|97953.8|98012.2|97962.2|98001.3|97951.3|62
1652891390000|2022-05-18 16:29:50|98004.7|97954.7|98006|97956|98007.2|97957.2|98001.7|97951.7|56
1652891400000|2022-05-18 16:30:00|98005.7|97955.7|98006.2|97956.2|98008.7|97958.7|98003.1|97953.1|52
1652891410000|2022-05-18 16:30:10|98006.3|97956.3|98007.7|97957.7|98014.3|97964.3|98006.2|97956.2|64
1652891420000|2022-05-18 16:30:20|98007.8|97957.8|98006.8|97956.8|98009.2|97959.2|98004.8|97954.8|47
1652891430000|2022-05-18 16:30:30|98006.5|97956.5|98008.6|97958.6|98011.3|97961.3|98006.2|97956.2|57
1652891440000|2022-05-18 16:30:40|98006.9|97956.9|98016.3|97966.3|98023.7|97973.7|98006.9|97956.9|70
1652891450000|2022-05-18 16:30:50|98017.1|97967.1|98017.3|97967.3|98019.2|97969.2|98012.8|97962.8|54
1652891460000|2022-05-18 16:31:00|98017.1|97967.1|98016.1|97966.1|98020.9|97970.9|98014.9|97964.9|49
1652891470000|2022-05-18 16:31:10|98016.3|97966.3|98023.2|97973.2|98023.2|97973.2|98016.3|97966.3|45
1652891480000|2022-05-18 16:31:20|98022.7|97972.7|98016.6|97966.6|98024.9|97974.9|98016|97966|35
1652891490000|2022-05-18 16:31:30|98016.7|97966.7|98021|97971|98023.1|97973.1|98015.4|97965.4|50
1652891500000|2022-05-18 16:31:40|98018.4|97968.4|98013.7|97963.7|98021.8|97985.8|98010.8|97963.4|63
1652891510000|2022-05-18 16:31:50|98013.5|97963.5|98007.7|97957.7|98013.6|97963.6|98002.7|97952.7|55
1652891520000|2022-05-18 16:32:00|98007.8|97957.8|98006.6|97956.6|98007.8|97957.8|98006.6|97956.6|22
1652891530000|2022-05-18 16:32:10|98006.7|97956.7|98008.9|97958.9|98011.5|97961.5|98006.6|97956.6|41
1652891540000|2022-05-18 16:32:20|98008.6|97958.6|98007.8|97957.8|98011.1|97961.1|98007.8|97957.8|37
1652891550000|2022-05-18 16:32:30|98007.7|97957.7|98002.5|97952.5|98008.3|97958.3|98002.4|97952.4|36
1652891560000|2022-05-18 16:32:40|98002.2|97952.2|98004.7|97954.7|98005.6|97955.6|98001.6|97951.6|38
1652891570000|2022-05-18 16:32:50|98004.6|97954.6|98003.9|97953.9|98004.6|97954.6|98003.4|97953.4|24
1652891580000|2022-05-18 16:33:00|98003.7|97953.7|98008|97958|98009.9|97959.9|98003.7|97953.7|41
1652891590000|2022-05-18 16:33:10|98008.8|97958.8|97998|97948|98009.1|97959.1|97998|97948|42
1652891600000|2022-05-18 16:33:20|97995.8|97945.8|97999.3|97949.3|97999.7|97949.7|97991.3|97941.3|52
1652891610000|2022-05-18 16:33:30|97999.6|97949.6|98000.7|97950.7|98000.9|97950.9|97999.5|97949.5|24
1652891620000|2022-05-18 16:33:40|98001.1|97951.1|98008.3|97958.3|98008.5|97958.5|98001.1|97951.1|48
1652891630000|2022-05-18 16:33:50|98008.4|97958.4|98005.2|97955.2|98011.8|97961.8|98004.9|97954.9|35
1652891640000|2022-05-18 16:34:00|98004.9|97954.9|98001.9|97951.9|98007.2|97957.2|98001.3|97951.3|42
1652891650000|2022-05-18 16:34:10|98003.3|97953.3|98002.2|97952.2|98004.5|97954.5|98002.2|97952.2|31
1652891660000|2022-05-18 16:34:20|98002.1|97952.1|97936.7|97886.7|98002.5|97952.5|97929|97879|58
1652891670000|2022-05-18 16:34:30|97936.8|97886.8|97938.8|97888.8|97939.2|97889.2|97933.5|97883.5|51
1652891680000|2022-05-18 16:34:40|97939.1|97889.1|97941|97891|97941.2|97891.2|97937.6|97887.6|37
1652891690000|2022-05-18 16:34:50|97940.7|97890.7|97939.6|97889.6|97941.9|97891.9|97938.5|97888.5|19
1652891700000|2022-05-18 16:35:00|97940.3|97890.3|97928.9|97878.9|97943.1|97893.1|97927.5|97877.5|34
1652891710000|2022-05-18 16:35:10|97929.5|97879.5|97918|97868|97932.7|97882.7|97914.5|97864.5|61
1652891720000|2022-05-18 16:35:20|97918.3|97868.3|97912.1|97862.1|97921.4|97871.4|97908.8|97858.8|42
1652891730000|2022-05-18 16:35:30|97911.7|97861.7|97936.1|97886.1|97941.3|97891.3|97911.7|97861.7|68
1652891740000|2022-05-18 16:35:40|97936|97886|97928|97878|97941.3|97891.3|97916.7|97866.7|55
1652891750000|2022-05-18 16:35:50|97930.4|97880.4|97929.1|97879.1|97931.9|97892.4|97913.7|97870.6|66
1652891760000|2022-05-18 16:36:00|97929.2|97879.2|97925.3|97875.3|97933.7|97883.7|97922.7|97872.7|60
1652891770000|2022-05-18 16:36:10|97925.6|97875.6|97926|97876|97928.6|97878.6|97920.8|97870.8|42
1652891780000|2022-05-18 16:36:20|97925.9|97875.9|97928.5|97878.5|97929.4|97879.4|97913|97863|54
1652891790000|2022-05-18 16:36:30|97928.4|97878.4|97926|97876|97929.1|97879.1|97925.8|97875.8|53
1652891800000|2022-05-18 16:36:40|97926.3|97876.3|97923|97873|97926.3|97876.3|97918.3|97868.3|71
1652891810000|2022-05-18 16:36:50|97922.2|97872.2|97909.7|97859.7|97922.2|97872.2|97907|97857|64
1652891820000|2022-05-18 16:37:00|97910.2|97860.2|97912.4|97862.4|97914|97864|97910.2|97860.2|48
1652891830000|2022-05-18 16:37:10|97912.3|97862.3|97912.8|97862.8|97914.5|97864.5|97910|97860|53
1652891840000|2022-05-18 16:37:20|97913|97863|97925|97875|97925.6|97875.6|97913|97863|60
1652891850000|2022-05-18 16:37:30|97924.9|97874.9|97923.2|97873.2|97925.6|97875.6|97919.1|97869.1|51
1652891860000|2022-05-18 16:37:40|97922.9|97872.9|97924|97874|97928.7|97878.7|97921.7|97871.7|49
1652891870000|2022-05-18 16:37:50|97924.1|97874.1|97925.1|97875.1|97927.3|97877.3|97922.7|97872.7|46
1652891880000|2022-05-18 16:38:00|97925.3|97875.3|97926.8|97876.8|97926.8|97876.8|97925.3|97875.3|29
1652891890000|2022-05-18 16:38:10|97927.1|97877.1|97927|97877|97932|97882|97919.7|97869.7|45
1652891900000|2022-05-18 16:38:20|97929.1|97879.1|97924.8|97874.8|97931.8|97881.8|97924.8|97874.8|49
1652891910000|2022-05-18 16:38:30|97923.8|97873.8|97923.7|97898.7|97935.4|97898.7|97921.1|97871.1|66
1652891920000|2022-05-18 16:38:40|97923.6|97898.6|97930.5|97880.5|97941|97898.8|97914.1|97880|53
1652891930000|2022-05-18 16:38:50|97930.6|97880.6|97918.4|97893.4|97932.8|97893.7|97910.4|97873.1|53
1652891940000|2022-05-18 16:39:00|97917.6|97892.6|97919.8|97894.8|97921|97896|97916.8|97891.8|40
1652891950000|2022-05-18 16:39:10|97919.9|97894.9|97918.4|97893.4|97920.4|97895.4|97917.7|97892.7|23
1652891960000|2022-05-18 16:39:20|97919|97894|97913.8|97888.8|97932|97894|97912.8|97880.9|37
1652891970000|2022-05-18 16:39:30|97913.9|97888.9|97913.5|97888.5|97914.4|97889.4|97910.9|97885.9|44
1652891980000|2022-05-18 16:39:40|97913.6|97888.6|97901.5|97851.5|97917.4|97888.6|97893.5|97843.5|73
1652891990000|2022-05-18 16:39:50|97901|97851|97901.8|97851.8|97903.1|97853.1|97900.7|97850.7|48
1652892000000|2022-05-18 16:40:00|97901.7|97851.7|97903.5|97853.5|97904.8|97854.8|97900.6|97850.6|40
1652892010000|2022-05-18 16:40:10|97903.4|97853.4|97904.5|97854.5|97906.1|97856.1|97901.2|97851.2|34
1652892020000|2022-05-18 16:40:20|97904.9|97854.9|97892.2|97867.2|97906.9|97868.4|97892.1|97854|35
1652892030000|2022-05-18 16:40:30|97892.6|97867.6|97893.5|97868.5|97910.8|97874.8|97890.7|97856.4|46
1652892040000|2022-05-18 16:40:40|97893.8|97868.8|97815|97765|97895.9|97869.4|97812.7|97762.7|62
1652892050000|2022-05-18 16:40:50|97814.9|97764.9|97851.1|97801.1|97858.2|97819.1|97814.2|97764.2|53
1652892060000|2022-05-18 16:41:00|97850.7|97800.7|97872.1|97822.1|97876.8|97826.8|97850.7|97800.7|55
1652892070000|2022-05-18 16:41:10|97871.9|97821.9|97876.1|97826.1|97878.6|97828.6|97871.9|97821.9|54
1652892080000|2022-05-18 16:41:20|97876.4|97826.4|97875|97825|97877.5|97827.5|97869.1|97819.1|50
1652892090000|2022-05-18 16:41:30|97874.2|97824.2|97878.9|97828.9|97881.6|97831.6|97873.7|97823.7|58
1652892100000|2022-05-18 16:41:40|97879|97829|97882.9|97832.9|97884.5|97834.5|97877.5|97827.5|41
1652892110000|2022-05-18 16:41:50|97883.1|97833.1|97897.3|97847.3|97897.3|97847.3|97883.1|97833.1|68
1652892120000|2022-05-18 16:42:00|97898.4|97848.4|97897.4|97847.4|97900.6|97860.3|97885.3|97841.3|64
1652892130000|2022-05-18 16:42:10|97897.3|97847.3|97899.6|97849.6|97901.1|97851.1|97894.4|97844.4|43
1652892140000|2022-05-18 16:42:20|97899.5|97849.5|97900.5|97850.5|97904.7|97865.4|97890.4|97846.4|33
1652892150000|2022-05-18 16:42:30|97901.1|97851.1|97898.2|97848.2|97903.7|97853.7|97894.6|97844.6|39
1652892160000|2022-05-18 16:42:40|97898.4|97848.4|97892.2|97842.2|97901.1|97851.1|97885.7|97835.7|61
1652892170000|2022-05-18 16:42:50|97892.9|97842.9|97889.1|97839.1|97896.8|97857.5|97882.5|97836.8|62
1652892180000|2022-05-18 16:43:00|97889.5|97839.5|97874.9|97824.9|97890.5|97840.5|97873.4|97823.4|53
1652892190000|2022-05-18 16:43:10|97875.1|97825.1|97878.4|97828.4|97879.8|97829.8|97873.2|97823.2|56
1652892200000|2022-05-18 16:43:20|97877.5|97827.5|97879.6|97829.6|97880.2|97830.2|97876.6|97826.6|36
1652892210000|2022-05-18 16:43:30|97879.1|97829.1|97880.6|97830.6|97882.5|97832.5|97873.7|97823.7|41
1652892220000|2022-05-18 16:43:40|97880.4|97830.4|97879|97829|97880.6|97839.1|97864.1|97825.2|53
1652892230000|2022-05-18 16:43:50|97878.8|97828.8|97883.5|97833.5|97883.5|97833.5|97875.2|97825.2|47
1652892240000|2022-05-18 16:44:00|97883.7|97833.7|97902.3|97852.3|97902.9|97852.9|97882.4|97832.4|51
1652892250000|2022-05-18 16:44:10|97902.9|97852.9|97898.1|97848.1|97902.9|97852.9|97890.6|97840.6|49
1652892260000|2022-05-18 16:44:20|97898.3|97848.3|97877.1|97827.1|97898.3|97848.3|97875.3|97825.3|56
1652892270000|2022-05-18 16:44:30|97875.9|97825.9|97882.2|97832.2|97882.4|97832.4|97875.9|97825.9|31
1652892280000|2022-05-18 16:44:40|97881.8|97831.8|97891.8|97841.8|97894.1|97854.2|97878.8|97831.7|56
1652892290000|2022-05-18 16:44:50|97892|97842|97897.1|97847.1|97897.1|97847.1|97887.3|97837.3|59
1652892300000|2022-05-18 16:45:00|97897.6|97847.6|97895.2|97845.2|97898.3|97848.3|97889.8|97839.8|64
1652892310000|2022-05-18 16:45:10|97894|97844|97901.9|97851.9|97901.9|97851.9|97892.3|97842.3|57
1652892320000|2022-05-18 16:45:20|97901.6|97851.6|97934.4|97884.4|97934.9|97884.9|97890.5|97840.5|69
1652892330000|2022-05-18 16:45:30|97933.4|97883.4|97926.8|97876.8|97933.4|97883.4|97926.2|97876.2|58
1652892340000|2022-05-18 16:45:40|97927.1|97877.1|97925.7|97875.7|97932.1|97890.3|97912.1|97873.7|58
1652892350000|2022-05-18 16:45:50|97925.1|97875.1|97923.4|97873.4|97927.3|97877.3|97920.4|97870.4|61
1652892360000|2022-05-18 16:46:00|97921.5|97871.5|97912.3|97862.3|97926.6|97876.6|97908.5|97858.5|68
1652892370000|2022-05-18 16:46:10|97913.2|97863.2|97923.9|97873.9|97923.9|97873.9|97912.6|97862.6|67
1652892380000|2022-05-18 16:46:20|97923.3|97873.3|97928.7|97878.7|97933.2|97883.2|97917.5|97867.5|66
1652892390000|2022-05-18 16:46:30|97928.4|97878.4|97923.4|97873.4|97931|97881|97912.8|97862.8|74
1652892400000|2022-05-18 16:46:40|97922.5|97872.5|97885.4|97835.4|97922.5|97872.5|97885|97835|78
1652892410000|2022-05-18 16:46:50|97884.3|97834.3|97874.2|97824.2|97885.2|97835.2|97869.8|97819.8|70
1652892420000|2022-05-18 16:47:00|97874.8|97824.8|97871.2|97821.2|97874.8|97824.8|97863.1|97813.1|64
1652892430000|2022-05-18 16:47:10|97871.4|97821.4|97892|97842|97893.1|97843.1|97866.3|97816.3|72
1652892440000|2022-05-18 16:47:20|97891.1|97841.1|97877.7|97827.7|97893.3|97843.3|97875.1|97825.1|74
1652892450000|2022-05-18 16:47:30|97876.5|97826.5|97872|97822|97883.9|97833.9|97867.8|97817.8|75
1652892460000|2022-05-18 16:47:40|97872.1|97822.1|97868.6|97818.6|97876.2|97826.2|97856.9|97806.9|76
1652892470000|2022-05-18 16:47:50|97869.1|97819.1|97857.9|97807.9|97872.4|97822.4|97857.8|97807.8|74
1652892480000|2022-05-18 16:48:00|97856.7|97806.7|97875.8|97825.8|97880|97830|97848.7|97798.7|76
1652892490000|2022-05-18 16:48:10|97877.4|97827.4|97885.8|97835.8|97888.2|97838.2|97875.2|97825.2|66
1652892500000|2022-05-18 16:48:20|97888.2|97838.2|97890.8|97840.8|97894.7|97844.7|97875.7|97825.7|67
1652892510000|2022-05-18 16:48:30|97890.9|97840.9|97896.1|97846.1|97897.9|97847.9|97890.9|97840.9|41
1652892520000|2022-05-18 16:48:40|97895.8|97845.8|97893.6|97843.6|97896.2|97846.2|97873|97823|66
1652892530000|2022-05-18 16:48:50|97894|97844|97890.3|97840.3|97897|97847|97881.3|97831.3|73
1652892540000|2022-05-18 16:49:00|97892.5|97842.5|97882.4|97832.4|97902|97852|97874.8|97824.8|74
1652892550000|2022-05-18 16:49:10|97876.8|97826.8|97882.2|97832.2|97882.8|97832.8|97863.2|97813.2|78
1652892560000|2022-05-18 16:49:20|97883.5|97833.5|97876.4|97826.4|97892|97842|97875.6|97825.6|75
1652892570000|2022-05-18 16:49:30|97877.5|97827.5|97874.8|97824.8|97883.5|97833.5|97868.2|97818.2|75
1652892580000|2022-05-18 16:49:40|97875.4|97825.4|97885.6|97835.6|97885.8|97835.8|97875.2|97825.2|58
1652892590000|2022-05-18 16:49:50|97885.5|97835.5|97883.3|97833.3|97886|97836|97880.7|97830.7|60
1652892600000|2022-05-18 16:50:00|97883.7|97833.7|97885.4|97835.4|97887.7|97837.7|97881.5|97831.5|60
1652892610000|2022-05-18 16:50:10|97885.8|97835.8|97893.5|97843.5|97894.7|97844.7|97883.4|97833.4|63
1652892620000|2022-05-18 16:50:20|97893.6|97843.6|97890.4|97840.4|97895.5|97845.5|97879.9|97829.9|67
1652892630000|2022-05-18 16:50:30|97890.2|97840.2|97888.3|97838.3|97890.6|97840.6|97874.9|97824.9|72
1652892640000|2022-05-18 16:50:40|97889|97839|97883.4|97833.4|97892|97842|97876.5|97826.5|58
1652892650000|2022-05-18 16:50:50|97882.7|97832.7|97884.9|97834.9|97885|97835|97879.3|97829.3|62
1652892660000|2022-05-18 16:51:00|97883.5|97833.5|97884|97834|97892.3|97842.3|97881.7|97831.7|70
1652892670000|2022-05-18 16:51:10|97881.9|97831.9|97870.1|97820.1|97881.9|97831.9|97860.8|97810.8|76
1652892680000|2022-05-18 16:51:20|97868.9|97818.9|97851|97801|97870.1|97820.1|97849|97799|69
1652892690000|2022-05-18 16:51:30|97849.3|97799.3|97862.4|97812.4|97873|97823|97848.5|97798.5|70
1652892700000|2022-05-18 16:51:40|97863.2|97813.2|97868.7|97818.7|97871.9|97821.9|97858.8|97808.8|74
1652892710000|2022-05-18 16:51:50|97869.7|97819.7|97892.3|97842.3|97892.3|97842.3|97864.3|97814.3|70
1652892720000|2022-05-18 16:52:00|97889.3|97839.3|97877.8|97827.8|97895|97845|97875.6|97825.6|72
1652892730000|2022-05-18 16:52:10|97877.9|97827.9|97890.9|97840.9|97896|97846|97877.9|97827.9|67
1652892740000|2022-05-18 16:52:20|97892.9|97842.9|97890.2|97840.2|97896.4|97846.4|97880.2|97830.2|67
1652892750000|2022-05-18 16:52:30|97889.5|97839.5|97896.6|97846.6|97899|97849|97885.8|97835.8|68
1652892760000|2022-05-18 16:52:40|97897.5|97847.5|97896.1|97846.1|97899|97849|97888.6|97838.6|64
1652892770000|2022-05-18 16:52:50|97895.8|97845.8|97898.3|97848.3|97898.5|97848.5|97893.5|97843.5|50
1652892780000|2022-05-18 16:53:00|97898.9|97848.9|97891.3|97841.3|97902.4|97852.4|97883.4|97833.4|63
1652892790000|2022-05-18 16:53:10|97891.7|97841.7|97886.5|97836.5|97895.2|97845.2|97884.3|97834.3|54
1652892800000|2022-05-18 16:53:20|97886.4|97836.4|97884.9|97834.9|97892.3|97842.3|97883.7|97833.7|57
1652892810000|2022-05-18 16:53:30|97885.3|97835.3|97887.1|97837.1|97890.8|97840.8|97883.8|97833.8|49
1652892820000|2022-05-18 16:53:40|97886.4|97836.4|97884.4|97834.4|97888.4|97838.4|97871.9|97821.9|65
1652892830000|2022-05-18 16:53:50|97884|97834|97894.4|97844.4|97894.4|97844.4|97880.8|97830.8|64
1652892840000|2022-05-18 16:54:00|97894.2|97844.2|97888.2|97838.2|97896.9|97846.9|97883.4|97833.4|55
1652892850000|2022-05-18 16:54:10|97889.2|97839.2|97883.5|97833.5|97890.4|97840.4|97878.8|97828.8|61
1652892860000|2022-05-18 16:54:20|97885|97835|97887.6|97837.6|97890|97840|97884.7|97834.7|53
1652892870000|2022-05-18 16:54:30|97888|97838|97886.1|97836.1|97893.6|97843.6|97880.5|97830.5|65
1652892880000|2022-05-18 16:54:40|97886.2|97836.2|97890.9|97840.9|97893.3|97843.3|97886.2|97836.2|45
1652892890000|2022-05-18 16:54:50|97891.1|97841.1|97890.3|97840.3|97892.7|97842.7|97889.8|97839.8|40
1652892900000|2022-05-18 16:55:00|97890.6|97840.6|97899.9|97849.9|97899.9|97849.9|97889.1|97839.1|49
1652892910000|2022-05-18 16:55:10|97900.5|97850.5|97898.7|97848.7|97903|97853|97894.5|97844.5|49
1652892920000|2022-05-18 16:55:20|97899.2|97849.2|97899.2|97849.2|97900.6|97850.6|97896.5|97846.5|45
1652892930000|2022-05-18 16:55:30|97899|97849|97908.5|97858.5|97910.8|97860.8|97899|97849|56
1652892940000|2022-05-18 16:55:40|97909.4|97859.4|97907.5|97857.5|97911|97861|97907.5|97857.5|34
1652892950000|2022-05-18 16:55:50|97908.6|97858.6|97908.7|97858.7|97909.2|97859.2|97904|97854|47
1652892960000|2022-05-18 16:56:00|97908.1|97858.1|97905.9|97855.9|97908.1|97858.1|97897|97847|52
1652892970000|2022-05-18 16:56:10|97904.8|97854.8|97910.6|97860.6|97910.7|97860.7|97902.9|97852.9|47
1652892980000|2022-05-18 16:56:20|97911.4|97861.4|97919.8|97869.8|97920.7|97870.7|97911|97861|42
1652892990000|2022-05-18 16:56:30|97922|97872|97932.4|97882.4|97933.2|97883.2|97920.7|97870.7|36
1652893000000|2022-05-18 16:56:40|97931.5|97881.5|97940.4|97890.4|97944.7|97894.7|97931.5|97881.5|51
1652893010000|2022-05-18 16:56:50|97939.1|97889.1|97934.5|97884.5|97939.1|97889.1|97930.6|97880.6|50
1652893020000|2022-05-18 16:57:00|97935.1|97885.1|97951.3|97901.3|97951.3|97901.3|97934.9|97884.9|66
1652893030000|2022-05-18 16:57:10|97951.2|97901.2|97924|97874|97952.2|97902.2|97921.8|97871.8|61
1652893040000|2022-05-18 16:57:20|97922.9|97872.9|97931.8|97881.8|97935|97885|97922.9|97872.9|64
1652893050000|2022-05-18 16:57:30|97932|97882|97939.8|97889.8|97942.4|97892.4|97932|97882|51
1652893060000|2022-05-18 16:57:40|97939.9|97889.9|97942.9|97892.9|97942.9|97892.9|97938|97888|57
1652893070000|2022-05-18 16:57:50|97944|97894|97939.2|97889.2|97945.1|97895.1|97936.5|97886.5|53
1652893080000|2022-05-18 16:58:00|97934.1|97884.1|97939.6|97889.6|97943.7|97893.7|97933|97883|63
1652893090000|2022-05-18 16:58:10|97939.5|97889.5|97931.7|97881.7|97941.1|97891.1|97923.6|97873.6|54
1652893100000|2022-05-18 16:58:20|97933|97883|97932.9|97882.9|97934.9|97884.9|97926.4|97876.4|54
1652893110000|2022-05-18 16:58:30|97935.1|97885.1|97942.9|97892.9|97945|97895|97930.7|97880.7|55
1652893120000|2022-05-18 16:58:40|97940.9|97890.9|97936.3|97886.3|97941.8|97891.8|97936.2|97886.2|46
1652893130000|2022-05-18 16:58:50|97936.5|97886.5|97937.7|97887.7|97938.4|97888.4|97927.7|97877.7|47
1652893140000|2022-05-18 16:59:00|97937|97887|97941.9|97891.9|97946.2|97896.2|97937|97887|54
1652893150000|2022-05-18 16:59:10|97942|97892|97955.2|97905.2|97956.4|97906.4|97942|97892|58
1652893160000|2022-05-18 16:59:20|97955.4|97905.4|97954.3|97904.3|97958|97908|97951.6|97901.6|60
1652893170000|2022-05-18 16:59:30|97954.6|97904.6|97954.2|97904.2|97955.7|97905.7|97949.9|97899.9|64
1652893180000|2022-05-18 16:59:40|97954|97904|97979.2|97929.2|97979.5|97929.5|97953.3|97903.3|71
1652893190000|2022-05-18 16:59:50|97978.3|97928.3|97980.2|97930.2|97983|97933|97977|97927|68
1652893200000|2022-05-18 17:00:00|97979.8|97929.8|97968|97918|97981.4|97931.4|97967.7|97917.7|63
1652893210000|2022-05-18 17:00:10|97968.1|97918.1|97984|97934|97984.3|97934.3|97959.4|97909.4|71
1652893220000|2022-05-18 17:00:20|97983.8|97933.8|97977.1|97927.1|97985.4|97935.4|97972.8|97922.8|61
1652893230000|2022-05-18 17:00:30|97976.4|97926.4|98048|97998|98054.6|98004.6|97974.3|97924.3|75
1652893240000|2022-05-18 17:00:40|98054.9|98004.9|98060.5|98010.5|98070.2|98020.2|98048.7|97998.7|77
1652893250000|2022-05-18 17:00:50|98060.7|98010.7|98080.6|98030.6|98083|98033|98060.7|98010.7|75
1652893260000|2022-05-18 17:01:00|98080.2|98030.2|98060.1|98010.1|98080.8|98030.8|98059.4|98009.4|58
1652893270000|2022-05-18 17:01:10|98060.3|98010.3|98062.2|98012.2|98062.6|98012.6|98060.3|98010.3|43
1652893280000|2022-05-18 17:01:20|98059.9|98009.9|98062.3|98012.3|98063.4|98013.4|98059.6|98009.6|36
1652893290000|2022-05-18 17:01:30|98062|98012|98059.1|98009.1|98062.1|98012.1|98056.5|98006.5|51
1652893300000|2022-05-18 17:01:40|98058.9|98008.9|98060.5|98010.5|98060.7|98010.7|98056.5|98006.5|34
1652893310000|2022-05-18 17:01:50|98060.9|98010.9|98071.6|98021.6|98072.9|98022.9|98059.7|98009.7|58
1652893320000|2022-05-18 17:02:00|98071.8|98021.8|98069.3|98019.3|98073.3|98023.3|98069.3|98019.3|45
1652893330000|2022-05-18 17:02:10|98068.7|98018.7|98101.8|98051.8|98101.8|98051.8|98068.7|98018.7|69
1652893340000|2022-05-18 17:02:20|98099.3|98049.3|98122.9|98072.9|98123.3|98073.3|98097.5|98047.5|76
1652893350000|2022-05-18 17:02:30|98122|98072|98093.3|98043.3|98122|98072|98092|98042|65
1652893360000|2022-05-18 17:02:40|98088.7|98038.7|98076.7|98026.7|98092.1|98042.1|98073.8|98023.8|63
1652893370000|2022-05-18 17:02:50|98076.6|98026.6|98074.8|98024.8|98079.7|98029.7|98067.3|98017.3|70
1652893380000|2022-05-18 17:03:00|98076.1|98026.1|98065.6|98015.6|98079.3|98029.3|98061.6|98011.6|69
1652893390000|2022-05-18 17:03:10|98065.7|98015.7|98060.8|98010.8|98068.1|98018.1|98058|98008|56
1652893400000|2022-05-18 17:03:20|98060.2|98010.2|98067.2|98017.2|98070.7|98020.7|98059.5|98009.5|48
1652893410000|2022-05-18 17:03:30|98065.3|98015.3|98065.5|98015.5|98067.2|98017.2|98063.9|98013.9|50
1652893420000|2022-05-18 17:03:40|98065.6|98015.6|98070.3|98020.3|98070.3|98020.3|98063|98013|45
1652893430000|2022-05-18 17:03:50|98069.3|98019.3|98071.5|98021.5|98072|98022|98068.6|98018.6|40
1652893440000|2022-05-18 17:04:00|98071.8|98021.8|98070.9|98020.9|98071.8|98021.8|98068|98018|41
1652893450000|2022-05-18 17:04:10|98071.1|98021.1|98072.5|98022.5|98079.8|98029.8|98067.4|98017.4|58
1652893460000|2022-05-18 17:04:20|98072.6|98022.6|98078.2|98028.2|98078.2|98028.2|98072.1|98022.1|50
1652893470000|2022-05-18 17:04:30|98077.2|98027.2|98077.3|98027.3|98079.5|98029.5|98075.5|98025.5|44
1652893480000|2022-05-18 17:04:40|98077.4|98027.4|98090.6|98040.6|98091.1|98041.1|98077.4|98027.4|60
1652893490000|2022-05-18 17:04:50|98092.1|98042.1|98095.4|98045.4|98097|98047|98089.3|98039.3|59
1652893500000|2022-05-18 17:05:00|98095.3|98045.3|98097.3|98047.3|98101|98051|98090.1|98040.1|62
1652893510000|2022-05-18 17:05:10|98097.7|98047.7|98114|98064|98114|98064|98096.2|98046.2|50
1652893520000|2022-05-18 17:05:20|98113.7|98063.7|98113.6|98063.6|98116.1|98066.1|98111.8|98061.8|49
1652893530000|2022-05-18 17:05:30|98113.8|98063.8|98115|98065|98115|98065|98109.7|98059.7|48
1652893540000|2022-05-18 17:05:40|98114.9|98064.9|98113.2|98063.2|98115.6|98065.6|98107.9|98057.9|44
1652893550000|2022-05-18 17:05:50|98114.3|98064.3|98111.9|98061.9|98115.9|98065.9|98110|98060|30
1652893560000|2022-05-18 17:06:00|98112|98062|98109.5|98059.5|98117.4|98067.4|98105.8|98055.8|46
1652893570000|2022-05-18 17:06:10|98109.7|98059.7|98116|98066|98118.1|98068.1|98109.6|98059.6|50
1652893580000|2022-05-18 17:06:20|98116.1|98066.1|98128.9|98078.9|98141.3|98091.3|98115.4|98065.4|60
1652893590000|2022-05-18 17:06:30|98127.1|98077.1|98142.9|98092.9|98145.8|98095.8|98127.1|98077.1|51
1652893600000|2022-05-18 17:06:40|98146.5|98096.5|98161.5|98111.5|98162.3|98112.3|98146.2|98096.2|61
1652893610000|2022-05-18 17:06:50|98159.6|98109.6|98155.8|98105.8|98162.2|98112.2|98150.6|98100.6|40
1652893620000|2022-05-18 17:07:00|98154.4|98104.4|98137.2|98087.2|98156.6|98111.9|98133.6|98083.6|62
1652893630000|2022-05-18 17:07:10|98137.3|98087.3|98141|98091|98145.5|98095.5|98137.1|98087.1|43
1652893640000|2022-05-18 17:07:20|98141.1|98091.1|98148.8|98098.8|98150|98100|98141.1|98091.1|48
1652893650000|2022-05-18 17:07:30|98148.6|98098.6|98154.7|98104.7|98154.9|98104.9|98148.5|98098.5|41
1652893660000|2022-05-18 17:07:40|98155.1|98105.1|98149.7|98099.7|98156.2|98106.2|98147.4|98097.4|51
1652893670000|2022-05-18 17:07:50|98149.4|98099.4|98149.5|98099.5|98156|98106|98148.4|98098.4|33
1652893680000|2022-05-18 17:08:00|98149.4|98099.4|98150.1|98100.1|98156|98106|98149.4|98099.4|40
1652893690000|2022-05-18 17:08:10|98150|98100|98151.9|98101.9|98154.6|98104.6|98149.1|98099.1|46
1652893700000|2022-05-18 17:08:20|98151.8|98101.8|98153.9|98103.9|98158.6|98108.6|98151|98101|40
1652893710000|2022-05-18 17:08:30|98153.8|98103.8|98152.7|98102.7|98155.4|98105.4|98150.2|98100.2|28
1652893720000|2022-05-18 17:08:40|98151.8|98101.8|98152.3|98102.3|98152.9|98102.9|98150.6|98100.6|28
1652893730000|2022-05-18 17:08:50|98149.4|98099.4|98149.8|98099.8|98151.9|98101.9|98148.4|98098.4|23
1652893740000|2022-05-18 17:09:00|98151|98101|98150.2|98100.2|98151.9|98101.9|98150.2|98100.2|20
1652893750000|2022-05-18 17:09:10|98150.1|98100.1|98147|98097|98150.8|98100.8|98144.5|98094.5|34
1652893760000|2022-05-18 17:09:20|98146.6|98096.6|98146.3|98096.3|98148.5|98098.5|98145.3|98095.3|25
1652893770000|2022-05-18 17:09:30|98145.6|98095.6|98148|98098|98149.4|98099.4|98145.6|98095.6|30
1652893780000|2022-05-18 17:09:40|98148.7|98098.7|98149.1|98099.1|98149.8|98099.8|98146.9|98096.9|34
1652893790000|2022-05-18 17:09:50|98149.7|98099.7|98154|98104|98154.8|98104.8|98149|98099|39
1652893800000|2022-05-18 17:10:00|98154.6|98104.6|98163.8|98113.8|98166|98116|98151.9|98101.9|64
1652893810000|2022-05-18 17:10:10|98164.3|98114.3|98166|98116|98168|98118|98159.9|98109.9|71
1652893820000|2022-05-18 17:10:20|98167.1|98117.1|98160.3|98110.3|98169.2|98119.2|98154.9|98104.9|69
1652893830000|2022-05-18 17:10:30|98160.7|98110.7|98160.5|98110.5|98163.2|98113.2|98158.8|98108.8|41
1652893840000|2022-05-18 17:10:40|98160.6|98110.6|98160.6|98110.6|98161.9|98111.9|98159.7|98109.7|18
1652893850000|2022-05-18 17:10:50|98160.8|98110.8|98161.2|98111.2|98161.5|98111.5|98160.8|98110.8|16
1652893860000|2022-05-18 17:11:00|98161.4|98111.4|98162.4|98112.4|98163.4|98113.4|98160.9|98110.9|19
1652893870000|2022-05-18 17:11:10|98162.2|98112.2|98170.1|98120.1|98170.4|98120.4|98160|98110|36
1652893880000|2022-05-18 17:11:20|98169.7|98119.7|98164.8|98114.8|98169.7|98119.7|98161.6|98111.6|49
1652893890000|2022-05-18 17:11:30|98160.8|98110.8|98171.9|98121.9|98176.8|98126.8|98160.8|98110.8|56
1652893900000|2022-05-18 17:11:40|98169.1|98119.1|98171.3|98121.3|98174.2|98124.2|98168.3|98118.3|47
1652893910000|2022-05-18 17:11:50|98172.1|98122.1|98164.5|98114.5|98173.4|98123.4|98162|98112|45
1652893920000|2022-05-18 17:12:00|98164.3|98114.3|98168.7|98118.7|98171.8|98121.8|98164|98114|46
1652893930000|2022-05-18 17:12:10|98169.5|98119.5|98163.2|98113.2|98174.5|98124.5|98161.1|98111.1|57
1652893940000|2022-05-18 17:12:20|98161.3|98111.3|98162.7|98112.7|98162.8|98112.8|98154.4|98104.4|58
1652893950000|2022-05-18 17:12:30|98163.5|98113.5|98159.6|98109.6|98167.1|98117.1|98152.5|98102.5|68
1652893960000|2022-05-18 17:12:40|98157.5|98107.5|98179.8|98129.8|98180.5|98130.5|98157.5|98107.5|57
1652893970000|2022-05-18 17:12:50|98180.2|98130.2|98187.1|98137.1|98187.6|98137.6|98178.8|98128.8|60
1652893980000|2022-05-18 17:13:00|98187|98137|98186.1|98136.1|98188.2|98138.2|98183.6|98133.6|58
1652893990000|2022-05-18 17:13:10|98188.5|98138.5|98202.8|98152.8|98202.8|98152.8|98188.1|98138.1|46
1652894000000|2022-05-18 17:13:20|98201.7|98151.7|98202.3|98152.3|98205.3|98155.3|98199.4|98149.4|42
1652894010000|2022-05-18 17:13:30|98202|98152|98204.2|98154.2|98206.7|98156.7|98202|98152|35
1652894020000|2022-05-18 17:13:40|98203.8|98153.8|98205.7|98155.7|98207.3|98157.3|98203.4|98153.4|53
1652894030000|2022-05-18 17:13:50|98205.8|98155.8|98207.4|98157.4|98210.8|98160.8|98205.5|98155.5|42
1652894040000|2022-05-18 17:14:00|98210.2|98160.2|98207.8|98157.8|98211.9|98161.9|98206.4|98156.4|48
1652894050000|2022-05-18 17:14:10|98207.9|98157.9|98212.6|98162.6|98215.6|98165.6|98207.4|98157.4|48
1652894060000|2022-05-18 17:14:20|98211.4|98161.4|98210.4|98160.4|98213.3|98163.3|98210.1|98160.1|42
1652894070000|2022-05-18 17:14:30|98211.5|98161.5|98209.5|98159.5|98214|98164|98209.5|98159.5|53
1652894080000|2022-05-18 17:14:40|98210.5|98160.5|98211.5|98161.5|98212.6|98162.6|98209.3|98159.3|56
1652894090000|2022-05-18 17:14:50|98211.4|98161.4|98212.3|98162.3|98214|98164|98209|98159|41
1652894100000|2022-05-18 17:15:00|98211.8|98161.8|98208.9|98158.9|98212.8|98162.8|98208.1|98158.1|56
1652894110000|2022-05-18 17:15:10|98210.8|98160.8|98206.2|98156.2|98212.9|98162.9|98205.2|98155.2|45
1652894120000|2022-05-18 17:15:20|98205.9|98155.9|98212.1|98162.1|98212.1|98162.1|98203.2|98153.2|68
1652894130000|2022-05-18 17:15:30|98210.7|98160.7|98221.1|98171.1|98221.1|98171.1|98209.5|98159.5|56
1652894140000|2022-05-18 17:15:40|98220.9|98170.9|98217.2|98167.2|98222.8|98172.8|98216.7|98166.7|49
1652894150000|2022-05-18 17:15:50|98217.5|98167.5|98218.5|98168.5|98220.2|98170.2|98212.2|98162.2|48
1652894160000|2022-05-18 17:16:00|98216.7|98166.7|98219.1|98169.1|98220.7|98170.7|98216.7|98166.7|33
1652894170000|2022-05-18 17:16:10|98218.9|98168.9|98218.1|98168.1|98221.9|98171.9|98215.3|98165.3|38
1652894180000|2022-05-18 17:16:20|98218.7|98168.7|98218.9|98168.9|98220.1|98170.1|98217.3|98167.3|27
1652894190000|2022-05-18 17:16:30|98219.2|98169.2|98222.1|98172.1|98226.1|98176.1|98218|98168|53
1652894200000|2022-05-18 17:16:40|98222.3|98172.3|98236.4|98186.4|98237.6|98187.6|98208.5|98170.1|48
1652894210000|2022-05-18 17:16:50|98235.4|98185.4|98253.3|98203.3|98259.3|98214.1|98235.4|98185.4|64
1652894220000|2022-05-18 17:17:00|98253|98203|98255.3|98205.3|98257|98207|98251.7|98201.7|41
1652894230000|2022-05-18 17:17:10|98256.9|98206.9|98273.4|98223.4|98274.4|98224.4|98256.7|98206.7|57
1652894240000|2022-05-18 17:17:20|98273.8|98223.8|98278.6|98228.6|98279.8|98229.8|98269.1|98219.1|58
1652894250000|2022-05-18 17:17:30|98278.4|98228.4|98278.7|98228.7|98280.9|98230.9|98269.5|98219.5|64
1652894260000|2022-05-18 17:17:40|98278.3|98228.3|98271.9|98221.9|98279.7|98229.7|98271.9|98221.9|41
1652894270000|2022-05-18 17:17:50|98272.5|98222.5|98257.4|98207.4|98273|98223|98256.4|98206.4|64
1652894280000|2022-05-18 17:18:00|98257|98207|98263.4|98213.4|98270|98220|98251.4|98201.4|60
1652894290000|2022-05-18 17:18:10|98263.1|98213.1|98264.5|98214.5|98265.3|98215.3|98262.5|98212.5|37
1652894300000|2022-05-18 17:18:20|98264.3|98214.3|98262.3|98212.3|98264.9|98214.9|98261.7|98211.7|38
1652894310000|2022-05-18 17:18:30|98262.2|98212.2|98264.4|98214.4|98265.3|98215.3|98260.2|98210.2|39
1652894320000|2022-05-18 17:18:40|98264.2|98214.2|98260|98210|98268.3|98218.3|98260|98210|34
1652894330000|2022-05-18 17:18:50|98258.9|98208.9|98261.3|98211.3|98262.2|98212.2|98258.7|98208.7|42
1652894340000|2022-05-18 17:19:00|98262.5|98212.5|98277.3|98227.3|98277.8|98227.8|98262.5|98212.5|45
1652894350000|2022-05-18 17:19:10|98277.2|98227.2|98286.1|98236.1|98288.4|98238.4|98276.6|98226.6|61
1652894360000|2022-05-18 17:19:20|98286|98236|98284.9|98234.9|98286.8|98236.8|98284.5|98234.5|34
1652894370000|2022-05-18 17:19:30|98285|98235|98278.3|98228.3|98287.4|98237.4|98278.3|98228.3|51
1652894380000|2022-05-18 17:19:40|98278.2|98228.2|98279.4|98229.4|98281.1|98231.1|98275.4|98225.4|39
1652894390000|2022-05-18 17:19:50|98279.2|98229.2|98285.4|98235.4|98287.8|98237.8|98279.1|98229.1|45
1652894400000|2022-05-18 17:20:00|98285.6|98235.6|98270.3|98220.3|98285.7|98235.7|98269.1|98219.1|60
1652894410000|2022-05-18 17:20:10|98269.7|98219.7|98259.1|98209.1|98269.7|98219.7|98258.4|98208.4|49
1652894420000|2022-05-18 17:20:20|98258.9|98208.9|98262.6|98212.6|98265.5|98215.5|98253.1|98203.1|53
1652894430000|2022-05-18 17:20:30|98262.2|98212.2|98262.2|98212.2|98265.9|98215.9|98257|98207|64
1652894440000|2022-05-18 17:20:40|98260.4|98210.4|98267.2|98217.2|98267.4|98226.6|98249.7|98210.4|51
1652894450000|2022-05-18 17:20:50|98267.5|98217.5|98274.8|98224.8|98275.3|98225.3|98265.9|98215.9|45
1652894460000|2022-05-18 17:21:00|98276.6|98226.6|98279.5|98229.5|98281.3|98231.3|98275.9|98225.9|49
1652894470000|2022-05-18 17:21:10|98285.4|98235.4|98272.6|98247.6|98288|98247.6|98272.6|98234.2|38
1652894480000|2022-05-18 17:21:20|98273.1|98248.1|98284.4|98234.4|98287.4|98248.1|98273.1|98232.6|58
1652894490000|2022-05-18 17:21:30|98284.5|98234.5|98273.3|98223.3|98284.5|98234.5|98266|98216|69
1652894500000|2022-05-18 17:21:40|98272.9|98222.9|98265.7|98215.7|98273.8|98223.8|98264.4|98214.4|58
1652894510000|2022-05-18 17:21:50|98265.1|98215.1|98253|98203|98268.7|98229|98229|98179|64
1652894520000|2022-05-18 17:22:00|98252.1|98202.1|98248.9|98198.9|98252.9|98202.9|98243|98193|70
1652894530000|2022-05-18 17:22:10|98245.4|98195.4|98248|98198|98248.3|98198.3|98242.4|98192.4|57
1652894540000|2022-05-18 17:22:20|98247.5|98197.5|98248|98198|98248.5|98198.5|98232.6|98182.6|53
1652894550000|2022-05-18 17:22:30|98250.5|98200.5|98247|98197|98251.9|98201.9|98245.5|98195.5|54
1652894560000|2022-05-18 17:22:40|98246.5|98196.5|98241.2|98191.2|98246.7|98196.7|98240.8|98190.8|57
1652894570000|2022-05-18 17:22:50|98241|98191|98239.2|98189.2|98241.4|98191.4|98235.2|98185.2|50
1652894580000|2022-05-18 17:23:00|98239.3|98189.3|98232|98182|98241.4|98191.4|98230.4|98180.4|47
1652894590000|2022-05-18 17:23:10|98231.7|98181.7|98237.3|98187.3|98237.7|98187.7|98231.7|98181.7|40
1652894600000|2022-05-18 17:23:20|98236.8|98186.8|98221|98171|98237.1|98187.1|98219.1|98169.1|57
1652894610000|2022-05-18 17:23:30|98221.3|98171.3|98219.3|98169.3|98221.9|98171.9|98218|98168|55
1652894620000|2022-05-18 17:23:40|98219.4|98169.4|98222.3|98172.3|98222.5|98172.5|98218|98168|44
1652894630000|2022-05-18 17:23:50|98222.4|98172.4|98220.8|98170.8|98222.4|98172.4|98212.8|98162.8|62
1652894640000|2022-05-18 17:24:00|98221.2|98171.2|98219.9|98169.9|98223.1|98173.1|98218.7|98168.7|58
1652894650000|2022-05-18 17:24:10|98220.1|98170.1|98229.7|98179.7|98229.9|98179.9|98218|98168|55
1652894660000|2022-05-18 17:24:20|98230.8|98180.8|98228.1|98178.1|98231.6|98181.6|98227.1|98177.1|55
1652894670000|2022-05-18 17:24:30|98228.2|98178.2|98237.3|98187.3|98239.4|98189.4|98226.8|98176.8|49
1652894680000|2022-05-18 17:24:40|98237.2|98187.2|98237.5|98187.5|98238.1|98188.1|98236.7|98186.7|28
1652894690000|2022-05-18 17:24:50|98238.1|98188.1|98233.3|98183.3|98238.4|98188.4|98231.6|98181.6|40
1652894700000|2022-05-18 17:25:00|98230.5|98180.5|98218.2|98168.2|98233.4|98183.4|98216.1|98166.1|66
1652894710000|2022-05-18 17:25:10|98217.9|98167.9|98217.3|98167.3|98217.9|98167.9|98216|98166|43
1652894720000|2022-05-18 17:25:20|98216.8|98166.8|98218.3|98168.3|98223.3|98173.3|98216.8|98166.8|43
1652894730000|2022-05-18 17:25:30|98218|98168|98219.2|98169.2|98219.2|98169.2|98215.1|98165.1|47
1652894740000|2022-05-18 17:25:40|98220|98170|98223.6|98173.6|98224.5|98174.5|98219.7|98169.7|64
1652894750000|2022-05-18 17:25:50|98223.3|98173.3|98224.6|98174.6|98224.6|98174.6|98222.1|98172.1|23
1652894760000|2022-05-18 17:26:00|98225|98175|98223.9|98173.9|98229.8|98179.8|98223.2|98173.2|50
1652894770000|2022-05-18 17:26:10|98223.7|98173.7|98222.5|98172.5|98223.7|98173.7|98219.6|98169.6|40
1652894780000|2022-05-18 17:26:20|98222.7|98172.7|98223.8|98173.8|98223.8|98173.8|98221.5|98171.5|36
1652894790000|2022-05-18 17:26:30|98224.7|98174.7|98217.9|98167.9|98225.8|98175.8|98217.9|98167.9|51
1652894800000|2022-05-18 17:26:40|98217.8|98167.8|98218.7|98168.7|98219.7|98169.7|98215.1|98165.1|38
1652894810000|2022-05-18 17:26:50|98218.4|98168.4|98222.6|98172.6|98223.9|98173.9|98218.4|98168.4|39
1652894820000|2022-05-18 17:27:00|98222.4|98172.4|98224.5|98174.5|98225|98175|98221.4|98171.4|45
1652894830000|2022-05-18 17:27:10|98224.2|98174.2|98218.5|98168.5|98230|98180|98218.5|98168.5|43
1652894840000|2022-05-18 17:27:20|98218.3|98168.3|98218.1|98168.1|98218.4|98168.4|98217|98167|27
1652894850000|2022-05-18 17:27:30|98218.4|98168.4|98216.9|98166.9|98219.8|98169.8|98216.9|98166.9|37
1652894860000|2022-05-18 17:27:40|98217|98167|98215.7|98165.7|98217.4|98167.4|98215.2|98165.2|24
1652894870000|2022-05-18 17:27:50|98215.5|98165.5|98204.3|98154.3|98215.8|98165.8|98203.6|98153.6|44
1652894880000|2022-05-18 17:28:00|98204.6|98154.6|98203.7|98153.7|98205.8|98155.8|98196.7|98146.7|59
1652894890000|2022-05-18 17:28:10|98203.8|98153.8|98199.3|98149.3|98205.1|98155.1|98198.9|98148.9|31
1652894900000|2022-05-18 17:28:20|98200.7|98150.7|98192.8|98142.8|98200.7|98150.7|98192.1|98142.1|54
1652894910000|2022-05-18 17:28:30|98192.7|98142.7|98194.1|98144.1|98194.9|98144.9|98192.7|98142.7|44
1652894920000|2022-05-18 17:28:40|98193.8|98143.8|98189.9|98139.9|98194.4|98144.4|98189|98139|44
1652894930000|2022-05-18 17:28:50|98189.4|98139.4|98177.4|98152.4|98190.9|98152.4|98177.4|98135.3|47
1652894940000|2022-05-18 17:29:00|98177.9|98152.9|98143.6|98093.6|98186.2|98154.8|98135.8|98085.8|68
1652894950000|2022-05-18 17:29:10|98134|98084|98130.2|98080.2|98134|98084|98126.9|98076.9|58
1652894960000|2022-05-18 17:29:20|98128.3|98078.3|98130.5|98080.5|98133.3|98083.3|98127.9|98077.9|49
1652894970000|2022-05-18 17:29:30|98130.4|98080.4|98130.9|98080.9|98132|98082|98128.8|98078.8|39
1652894980000|2022-05-18 17:29:40|98131|98081|98129.1|98079.1|98139.5|98089.5|98125.5|98075.5|64
1652894990000|2022-05-18 17:29:50|98128.6|98078.6|98134.7|98084.7|98135.4|98085.4|98127.2|98077.2|58
1652895000000|2022-05-18 17:30:00|98133.9|98083.9|98136.3|98086.3|98140.5|98090.5|98132.8|98082.8|68
1652895010000|2022-05-18 17:30:10|98135.7|98085.7|98146.9|98096.9|98147.1|98097.1|98134.6|98084.6|62
1652895020000|2022-05-18 17:30:20|98148.5|98098.5|98165.6|98115.6|98165.6|98115.6|98148.5|98098.5|60
1652895030000|2022-05-18 17:30:30|98164.7|98114.7|98178|98128|98178.6|98128.6|98162.8|98112.8|56
1652895040000|2022-05-18 17:30:40|98178.2|98128.2|98181.1|98131.1|98183.4|98133.4|98178|98128|53
1652895050000|2022-05-18 17:30:50|98181.4|98131.4|98181.7|98131.7|98182.1|98132.1|98178.5|98128.5|30
1652895060000|2022-05-18 17:31:00|98181.8|98131.8|98166.1|98116.1|98181.8|98131.8|98165.5|98115.5|57
1652895070000|2022-05-18 17:31:10|98166.7|98116.7|98176|98126|98176.3|98126.3|98165.9|98115.9|59
1652895080000|2022-05-18 17:31:20|98175.8|98125.8|98176.6|98126.6|98178|98128|98174.9|98124.9|40
1652895090000|2022-05-18 17:31:30|98176.4|98126.4|98181.7|98131.7|98185.8|98135.8|98176.4|98126.4|57
1652895100000|2022-05-18 17:31:40|98181.9|98131.9|98170.9|98120.9|98182.4|98132.4|98168.5|98118.5|51
1652895110000|2022-05-18 17:31:50|98170.4|98120.4|98172.2|98122.2|98172.2|98122.2|98169.1|98119.1|42
1652895120000|2022-05-18 17:32:00|98172|98122|98171|98121|98172.3|98122.3|98169|98119|28
1652895130000|2022-05-18 17:32:10|98170.4|98120.4|98169.7|98119.7|98171.3|98121.3|98167.8|98117.8|42
1652895140000|2022-05-18 17:32:20|98169.6|98119.6|98164.7|98114.7|98170.3|98120.3|98160.5|98110.5|48
1652895150000|2022-05-18 17:32:30|98164.8|98114.8|98143.7|98093.7|98168.8|98118.8|98142|98092|57
1652895160000|2022-05-18 17:32:40|98143.5|98093.5|98127.2|98077.2|98145.4|98097|98117|98077.1|51
1652895170000|2022-05-18 17:32:50|98123.6|98073.6|98152|98102|98152|98102|98113.9|98063.9|53
1652895180000|2022-05-18 17:33:00|98151.1|98101.1|98153.6|98103.6|98155.4|98105.4|98147.9|98097.9|61
1652895190000|2022-05-18 17:33:10|98153.5|98103.5|98156.8|98106.8|98159.1|98119.3|98141.4|98096.6|53
1652895200000|2022-05-18 17:33:20|98157.3|98107.3|98160.8|98110.8|98160.9|98110.9|98156.3|98106.3|33
1652895210000|2022-05-18 17:33:30|98160.2|98110.2|98161.1|98111.1|98163.3|98113.3|98157.8|98107.8|42
1652895220000|2022-05-18 17:33:40|98160.9|98110.9|98165|98115|98167.8|98117.8|98160.1|98110.1|53
1652895230000|2022-05-18 17:33:50|98163.8|98113.8|98170.4|98120.4|98171.6|98121.6|98158.4|98108.4|40
1652895240000|2022-05-18 17:34:00|98170.2|98120.2|98166.6|98116.6|98172.8|98122.8|98166.5|98116.5|66
1652895250000|2022-05-18 17:34:10|98166|98116|98168.6|98118.6|98170.1|98120.1|98161.8|98111.8|59
1652895260000|2022-05-18 17:34:20|98167.8|98117.8|98177|98127|98177.9|98127.9|98162.1|98112.1|57
1652895270000|2022-05-18 17:34:30|98176.7|98126.7|98169.5|98119.5|98188.1|98138.1|98167.7|98117.7|57
1652895280000|2022-05-18 17:34:40|98169.6|98119.6|98172.8|98122.8|98173.6|98123.6|98168.5|98118.5|34
1652895290000|2022-05-18 17:34:50|98172.3|98122.3|98159.1|98109.1|98173.2|98129.8|98154.8|98108.9|49
1652895300000|2022-05-18 17:35:00|98159.5|98109.5|98152.4|98102.4|98162.5|98112.5|98150.1|98100.1|46
1652895310000|2022-05-18 17:35:10|98151.9|98101.9|98148.4|98098.4|98152.9|98102.9|98148.4|98098.4|42
1652895320000|2022-05-18 17:35:20|98148.7|98098.7|98151.2|98101.2|98152.7|98102.7|98147.7|98097.7|50
1652895330000|2022-05-18 17:35:30|98151.1|98101.1|98147.2|98097.2|98151.3|98101.3|98147.2|98097.2|42
1652895340000|2022-05-18 17:35:40|98147.4|98097.4|98150.8|98100.8|98152.9|98102.9|98147.4|98097.4|43
1652895350000|2022-05-18 17:35:50|98150.4|98100.4|98172.6|98122.6|98172.6|98122.6|98150.4|98100.4|57
1652895360000|2022-05-18 17:36:00|98173.5|98123.5|98187.4|98137.4|98188.3|98138.3|98167.9|98117.9|37
1652895370000|2022-05-18 17:36:10|98191.3|98141.3|98209|98159|98217.5|98167.5|98191.3|98141.3|71
1652895380000|2022-05-18 17:36:20|98209.6|98159.6|98214.5|98164.5|98214.8|98164.8|98208.6|98158.6|51
1652895390000|2022-05-18 17:36:30|98217.5|98167.5|98230.1|98180.1|98232.7|98182.7|98217.5|98167.5|62
1652895400000|2022-05-18 17:36:40|98230.4|98180.4|98228.6|98178.6|98232|98182|98227.8|98177.8|39
1652895410000|2022-05-18 17:36:50|98227.3|98177.3|98227.6|98177.6|98230.5|98180.5|98225.5|98175.5|40
1652895420000|2022-05-18 17:37:00|98229|98179|98219.5|98169.5|98229|98179|98213.9|98163.9|59
1652895430000|2022-05-18 17:37:10|98219|98169|98217.4|98167.4|98222.1|98172.1|98214.9|98164.9|54
1652895440000|2022-05-18 17:37:20|98216.8|98166.8|98215.5|98165.5|98219|98169|98211.9|98161.9|52
1652895450000|2022-05-18 17:37:30|98215.4|98165.4|98215.9|98165.9|98218.7|98168.7|98209.2|98159.2|54
1652895460000|2022-05-18 17:37:40|98216.2|98166.2|98228.5|98178.5|98228.5|98178.5|98213.3|98163.3|57
1652895470000|2022-05-18 17:37:50|98228.3|98178.3|98227.5|98177.5|98229.6|98179.6|98224.7|98174.7|43
1652895480000|2022-05-18 17:38:00|98229.5|98179.5|98231.7|98181.7|98231.7|98181.7|98228.9|98178.9|38
1652895490000|2022-05-18 17:38:10|98231.6|98181.6|98235.5|98185.5|98235.6|98185.6|98228|98178|40
1652895500000|2022-05-18 17:38:20|98235.6|98185.6|98243|98193|98245.2|98195.2|98234.5|98184.5|34
1652895510000|2022-05-18 17:38:30|98243.3|98193.3|98244|98194|98244.3|98194.3|98242.9|98192.9|32
1652895520000|2022-05-18 17:38:40|98243.1|98193.1|98243.2|98193.2|98243.4|98193.4|98238.1|98188.1|40
1652895530000|2022-05-18 17:38:50|98242.8|98192.8|98240.9|98190.9|98243.1|98193.1|98240.5|98190.5|26
1652895540000|2022-05-18 17:39:00|98241|98191|98242.1|98192.1|98244.2|98194.2|98240.9|98190.9|32
1652895550000|2022-05-18 17:39:10|98241.9|98191.9|98236.2|98186.2|98242.4|98192.4|98236.2|98186.2|41
1652895560000|2022-05-18 17:39:20|98236.1|98186.1|98235.3|98185.3|98238|98188|98234|98184|30
1652895570000|2022-05-18 17:39:30|98233.1|98183.1|98237.5|98187.5|98238.2|98188.2|98232.8|98182.8|32
1652895580000|2022-05-18 17:39:40|98237.8|98187.8|98234.4|98184.4|98238.7|98188.7|98230.6|98180.6|35
1652895590000|2022-05-18 17:39:50|98234.7|98184.7|98235.5|98185.5|98236.1|98186.1|98234.4|98184.4|24
1652895600000|2022-05-18 17:40:00|98232.2|98182.2|98230|98180|98233.1|98183.1|98227.9|98177.9|48
1652895610000|2022-05-18 17:40:10|98229.2|98179.2|98226.4|98176.4|98229.5|98179.5|98223.7|98173.7|47
1652895620000|2022-05-18 17:40:20|98221.5|98171.5|98221.8|98171.8|98222.5|98172.5|98221.4|98171.4|23
1652895630000|2022-05-18 17:40:30|98221.3|98171.3|98220|98170|98221.9|98171.9|98220|98170|36
1652895640000|2022-05-18 17:40:40|98219.7|98169.7|98218.7|98168.7|98220.7|98170.7|98218.7|98168.7|28
1652895650000|2022-05-18 17:40:50|98217.8|98167.8|98215|98165|98217.8|98167.8|98215|98165|35
1652895660000|2022-05-18 17:41:00|98213.2|98163.2|98207.8|98157.8|98215.3|98165.3|98206.1|98156.1|42
1652895670000|2022-05-18 17:41:10|98207.7|98157.7|98209.6|98159.6|98209.7|98159.7|98205.5|98155.5|39
1652895680000|2022-05-18 17:41:20|98209.3|98159.3|98210.1|98160.1|98212|98162|98207.7|98157.7|46
1652895690000|2022-05-18 17:41:30|98209.9|98159.9|98209.3|98159.3|98210.2|98160.2|98208.4|98158.4|29
1652895700000|2022-05-18 17:41:40|98208.9|98158.9|98206.7|98156.7|98210.8|98160.8|98206.7|98156.7|35
1652895710000|2022-05-18 17:41:50|98207.2|98157.2|98217.8|98167.8|98217.8|98167.8|98188.7|98138.7|61
1652895720000|2022-05-18 17:42:00|98217.5|98167.5|98239.7|98189.7|98246.5|98196.5|98217.5|98167.5|69
1652895730000|2022-05-18 17:42:10|98240|98190|98229.9|98179.9|98240|98190|98226.7|98176.7|57
1652895740000|2022-05-18 17:42:20|98228.4|98178.4|98225.9|98175.9|98231.6|98181.6|98223.5|98173.5|48
1652895750000|2022-05-18 17:42:30|98226.4|98176.4|98229.7|98179.7|98230.9|98180.9|98226.4|98176.4|34
1652895760000|2022-05-18 17:42:40|98229.5|98179.5|98225.3|98175.3|98230.9|98180.9|98224|98174|34
1652895770000|2022-05-18 17:42:50|98225.6|98175.6|98231.4|98181.4|98231.4|98181.4|98225.6|98175.6|20
1652895780000|2022-05-18 17:43:00|98231.2|98181.2|98233|98183|98233.7|98183.7|98229.4|98179.4|33
1652895790000|2022-05-18 17:43:10|98233.5|98183.5|98236.9|98186.9|98239.2|98189.2|98231.9|98181.9|42
1652895800000|2022-05-18 17:43:20|98237.7|98187.7|98237.1|98187.1|98238.7|98188.7|98235.7|98185.7|39
1652895810000|2022-05-18 17:43:30|98237|98187|98235.3|98185.3|98237|98187|98233.6|98183.6|34
1652895820000|2022-05-18 17:43:40|98235.8|98185.8|98223.9|98173.9|98235.8|98185.8|98219|98169|50
1652895830000|2022-05-18 17:43:50|98223.4|98173.4|98229.5|98179.5|98233.6|98183.6|98221.9|98171.9|51
1652895840000|2022-05-18 17:44:00|98228.9|98178.9|98233.2|98183.2|98236.2|98186.2|98225.9|98175.9|65
1652895850000|2022-05-18 17:44:10|98232.4|98182.4|98237.7|98187.7|98239.1|98189.1|98232.4|98182.4|56
1652895860000|2022-05-18 17:44:20|98238.1|98188.1|98238.1|98188.1|98238.9|98188.9|98236.9|98186.9|43
1652895870000|2022-05-18 17:44:30|98238.3|98188.3|98235.6|98185.6|98239.1|98189.1|98234.7|98184.7|37
1652895880000|2022-05-18 17:44:40|98235.1|98185.1|98236.1|98186.1|98237.2|98187.2|98233.5|98183.5|36
1652895890000|2022-05-18 17:44:50|98236.2|98186.2|98231.3|98181.3|98238.1|98188.1|98231.3|98181.3|39
1652895900000|2022-05-18 17:45:00|98236|98186|98230.3|98180.3|98241.3|98191.3|98230.3|98180.3|53
1652895910000|2022-05-18 17:45:10|98231.7|98181.7|98230.7|98180.7|98232.2|98182.2|98230|98180|34
1652895920000|2022-05-18 17:45:20|98230.6|98180.6|98236.5|98186.5|98241.4|98191.4|98230.4|98180.4|35
1652895930000|2022-05-18 17:45:30|98236.2|98186.2|98246.6|98196.6|98247.6|98197.6|98235.4|98185.4|49
1652895940000|2022-05-18 17:45:40|98246.7|98196.7|98252.6|98202.6|98252.9|98202.9|98246.4|98196.4|41
1652895950000|2022-05-18 17:45:50|98252.3|98202.3|98253.6|98203.6|98257.5|98207.5|98249.7|98199.7|44
1652895960000|2022-05-18 17:46:00|98253.5|98203.5|98252.2|98202.2|98253.5|98203.5|98251.2|98201.2|31
1652895970000|2022-05-18 17:46:10|98251.8|98201.8|98250.8|98200.8|98253.2|98203.2|98250.3|98200.3|34
1652895980000|2022-05-18 17:46:20|98251.1|98201.1|98257.5|98207.5|98258.7|98208.7|98251|98201|42
1652895990000|2022-05-18 17:46:30|98257.3|98207.3|98262.1|98212.1|98264.4|98214.4|98252.4|98202.4|35
1652896000000|2022-05-18 17:46:40|98261.7|98211.7|98268.9|98218.9|98269.1|98219.1|98261.6|98211.6|45
1652896010000|2022-05-18 17:46:50|98268.6|98218.6|98270.4|98220.4|98271.7|98221.7|98267.5|98217.5|34
1652896020000|2022-05-18 17:47:00|98271.6|98221.6|98271.6|98221.6|98275.9|98225.9|98268.9|98218.9|59
1652896030000|2022-05-18 17:47:10|98271.5|98221.5|98274.7|98224.7|98275.5|98225.5|98271.1|98221.1|42
1652896040000|2022-05-18 17:47:20|98274.4|98224.4|98275.1|98225.1|98277.2|98227.2|98274.1|98224.1|36
1652896050000|2022-05-18 17:47:30|98275.3|98225.3|98277.4|98227.4|98277.9|98227.9|98275.3|98225.3|36
1652896060000|2022-05-18 17:47:40|98277|98227|98280.9|98230.9|98288.5|98238.5|98275.6|98225.6|43
1652896070000|2022-05-18 17:47:50|98282.3|98232.3|98279|98229|98283|98233|98274.8|98224.8|39
1652896080000|2022-05-18 17:48:00|98279.8|98229.8|98283.8|98233.8|98283.8|98233.8|98278.9|98228.9|32
1652896090000|2022-05-18 17:48:10|98284.5|98234.5|98282.3|98232.3|98289|98239|98273.2|98223.2|56
1652896100000|2022-05-18 17:48:20|98282.2|98232.2|98275.5|98225.5|98282.7|98232.7|98275.5|98225.5|54
1652896110000|2022-05-18 17:48:30|98278.4|98228.4|98273.7|98223.7|98278.9|98228.9|98265.1|98215.1|46
1652896120000|2022-05-18 17:48:40|98273.6|98223.6|98274.1|98224.1|98275.9|98225.9|98270.1|98220.1|43
1652896130000|2022-05-18 17:48:50|98273|98223|98277.2|98227.2|98277.2|98227.2|98272.1|98222.1|24
1652896140000|2022-05-18 17:49:00|98279.7|98229.7|98273.5|98223.5|98282|98232|98273.3|98223.3|47
1652896150000|2022-05-18 17:49:10|98273.4|98223.4|98272.1|98222.1|98274.5|98224.5|98271.9|98221.9|41
1652896160000|2022-05-18 17:49:20|98272.4|98222.4|98276.1|98226.1|98276.1|98226.1|98271.4|98221.4|30
1652896170000|2022-05-18 17:49:30|98275.7|98225.7|98280.5|98230.5|98282.2|98232.2|98274.9|98224.9|46
1652896180000|2022-05-18 17:49:40|98279.9|98229.9|98273.5|98223.5|98280.1|98230.1|98272.8|98222.8|44
1652896190000|2022-05-18 17:49:50|98270|98220|98264.5|98214.5|98270|98220|98264.5|98214.5|40
1652896200000|2022-05-18 17:50:00|98262.9|98212.9|98263.4|98213.4|98266.3|98216.3|98261.6|98211.6|43
1652896210000|2022-05-18 17:50:10|98263.6|98213.6|98264.3|98214.3|98267.1|98217.1|98262.9|98212.9|23
1652896220000|2022-05-18 17:50:20|98267.1|98217.1|98267.6|98217.6|98268.2|98218.2|98265.4|98215.4|39
1652896230000|2022-05-18 17:50:30|98267.3|98217.3|98265.1|98215.1|98268|98218|98265.1|98215.1|44
1652896240000|2022-05-18 17:50:40|98267.3|98217.3|98267|98217|98267.3|98217.3|98265.7|98215.7|39
1652896250000|2022-05-18 17:50:50|98266.1|98216.1|98272.4|98222.4|98274.4|98224.4|98266.1|98216.1|35
1652896260000|2022-05-18 17:51:00|98274.4|98224.4|98285.9|98235.9|98289.7|98239.7|98271.8|98221.8|59
1652896270000|2022-05-18 17:51:10|98286|98236|98287.2|98237.2|98287.8|98237.8|98283.6|98233.6|46
1652896280000|2022-05-18 17:51:20|98286.9|98236.9|98275.3|98225.3|98287.9|98237.9|98274|98224|57
1652896290000|2022-05-18 17:51:30|98275.2|98225.2|98271.1|98221.1|98278.4|98228.4|98270.6|98220.6|48
1652896300000|2022-05-18 17:51:40|98271.4|98221.4|98271.7|98221.7|98275.7|98225.7|98270|98220|52
1652896310000|2022-05-18 17:51:50|98270.1|98220.1|98270.9|98220.9|98273.1|98223.1|98269.4|98219.4|39
1652896320000|2022-05-18 17:52:00|98271.2|98221.2|98306.2|98256.2|98306.5|98256.5|98270.2|98220.2|55
1652896330000|2022-05-18 17:52:10|98300.5|98250.5|98305.2|98255.2|98306.2|98256.2|98298.8|98248.8|64
1652896340000|2022-05-18 17:52:20|98305.4|98255.4|98300.1|98250.1|98308.4|98258.4|98298.4|98248.4|50
1652896350000|2022-05-18 17:52:30|98299.9|98249.9|98279.3|98229.3|98301.8|98251.8|98269.1|98219.1|61
1652896360000|2022-05-18 17:52:40|98279.9|98229.9|98299.3|98249.3|98300.6|98250.6|98276.9|98226.9|66
1652896370000|2022-05-18 17:52:50|98298.8|98248.8|98300.8|98250.8|98301.1|98251.1|98287.5|98237.5|67
1652896380000|2022-05-18 17:53:00|98303.1|98253.1|98295.4|98270.4|98307.7|98270.4|98293.7|98247.8|65
1652896390000|2022-05-18 17:53:10|98295.3|98270.3|98295.3|98270.3|98309|98273.8|98294.1|98254.6|47
1652896400000|2022-05-18 17:53:20|98294.9|98269.9|98297.4|98247.4|98308.9|98272.1|98294.4|98247.4|49
1652896410000|2022-05-18 17:53:30|98297.7|98247.7|98304.3|98254.3|98306.1|98267.7|98287.7|98247.7|57
1652896420000|2022-05-18 17:53:40|98304.7|98254.7|98352.2|98302.2|98357.6|98307.6|98303.1|98253.1|38
1652896430000|2022-05-18 17:53:50|98346.4|98296.4|98373.2|98323.2|98373.2|98323.2|98340.6|98290.6|77
1652896440000|2022-05-18 17:54:00|98373.9|98323.9|98375.2|98325.2|98379.8|98329.8|98368.1|98318.1|69
1652896450000|2022-05-18 17:54:10|98373.2|98323.2|98375.6|98325.6|98375.9|98325.9|98371.8|98321.8|55
1652896460000|2022-05-18 17:54:20|98376.4|98326.4|98369.1|98319.1|98390.3|98340.3|98364.8|98314.8|61
1652896470000|2022-05-18 17:54:30|98368.9|98318.9|98372.1|98322.1|98374.6|98324.6|98368.2|98318.2|47
1652896480000|2022-05-18 17:54:40|98372.6|98322.6|98370.5|98320.5|98372.7|98322.7|98369|98319|36
1652896490000|2022-05-18 17:54:50|98369.8|98319.8|98374.1|98324.1|98374.1|98324.1|98369.3|98319.3|35
1652896500000|2022-05-18 17:55:00|98375.1|98325.1|98378.2|98328.2|98378.6|98328.6|98373.4|98323.4|55
1652896510000|2022-05-18 17:55:10|98378.5|98328.5|98364.9|98314.9|98378.9|98330.7|98353|98310.9|47
1652896520000|2022-05-18 17:55:20|98355.5|98330.5|98373.1|98323.1|98374.1|98331.3|98355.5|98317.3|55
1652896530000|2022-05-18 17:55:30|98373.5|98323.5|98372.6|98322.6|98374.1|98324.1|98371.5|98321.5|36
1652896540000|2022-05-18 17:55:40|98372.4|98322.4|98372.9|98322.9|98373.2|98323.2|98372|98322|29
1652896550000|2022-05-18 17:55:50|98373.1|98323.1|98376.8|98326.8|98377.6|98327.6|98372.1|98322.1|32
1652896560000|2022-05-18 17:56:00|98377.6|98327.6|98379.9|98329.9|98391|98341|98377.3|98327.3|66
1652896570000|2022-05-18 17:56:10|98379.8|98329.8|98380.5|98330.5|98381.7|98331.7|98379.3|98329.3|40
1652896580000|2022-05-18 17:56:20|98380.2|98330.2|98393|98343|98394.4|98344.4|98375.5|98325.5|53
1652896590000|2022-05-18 17:56:30|98392.7|98342.7|98400.3|98350.3|98400.3|98350.3|98391.3|98341.3|47
1652896600000|2022-05-18 17:56:40|98400|98350|98392.6|98342.6|98404.2|98354.2|98391.9|98341.9|49
1652896610000|2022-05-18 17:56:50|98392.8|98342.8|98383|98333|98393.6|98343.6|98382.2|98332.2|35
1652896620000|2022-05-18 17:57:00|98383.1|98333.1|98378.8|98328.8|98383.1|98333.1|98377.7|98327.7|39
1652896630000|2022-05-18 17:57:10|98377.5|98327.5|98380.9|98330.9|98380.9|98330.9|98376.4|98326.4|40
1652896640000|2022-05-18 17:57:20|98378.7|98328.7|98379.2|98329.2|98381.6|98331.6|98378.6|98328.6|38
1652896650000|2022-05-18 17:57:30|98378.7|98328.7|98383.3|98333.3|98383.7|98333.7|98377.7|98327.7|38
1652896660000|2022-05-18 17:57:40|98383.1|98333.1|98375.5|98325.5|98383.8|98333.8|98375.5|98325.5|41
1652896670000|2022-05-18 17:57:50|98375.2|98325.2|98348.7|98298.7|98376.8|98326.8|98348.4|98298.4|59
1652896680000|2022-05-18 17:58:00|98348.6|98298.6|98343.6|98293.6|98348.7|98298.7|98343|98293|46
1652896690000|2022-05-18 17:58:10|98343.8|98293.8|98342.3|98292.3|98346|98296|98342.1|98292.1|50
1652896700000|2022-05-18 17:58:20|98342|98292|98326|98276|98342.8|98292.8|98322|98272|56
1652896710000|2022-05-18 17:58:30|98325.5|98275.5|98325.8|98275.8|98328|98278|98324.9|98274.9|33
1652896720000|2022-05-18 17:58:40|98326|98276|98327.8|98277.8|98327.8|98277.8|98323.4|98273.4|34
1652896730000|2022-05-18 17:58:50|98329.5|98279.5|98322.6|98272.6|98331.5|98281.5|98319.4|98269.4|47
1652896740000|2022-05-18 17:59:00|98322.8|98272.8|98331.1|98281.1|98333.7|98283.7|98321.3|98271.3|33
1652896750000|2022-05-18 17:59:10|98333.5|98283.5|98322.1|98272.1|98338.4|98288.4|98317.2|98267.2|59
1652896760000|2022-05-18 17:59:20|98321.6|98271.6|98322.7|98272.7|98325.1|98275.1|98320.8|98270.8|48
1652896770000|2022-05-18 17:59:30|98322.6|98272.6|98324.6|98274.6|98324.6|98274.6|98320.8|98270.8|36
1652896780000|2022-05-18 17:59:40|98324.3|98274.3|98325.5|98275.5|98330.1|98280.1|98324|98274|47
1652896790000|2022-05-18 17:59:50|98325.6|98275.6|98309.3|98259.3|98328.4|98278.4|98304.2|98254.2|43
1652896800000|2022-05-18 18:00:00|98307.8|98257.8|98310.7|98260.7|98310.7|98260.7|98307.6|98257.6|56
1652896810000|2022-05-18 18:00:10|98308.4|98258.4|98306.1|98256.1|98310.1|98260.1|98305.8|98255.8|58
1652896820000|2022-05-18 18:00:20|98306.5|98256.5|98308.6|98258.6|98310.6|98260.6|98306.5|98256.5|43
1652896830000|2022-05-18 18:00:30|98309.2|98259.2|98314.8|98264.8|98315.2|98265.2|98309.1|98259.1|51
1652896840000|2022-05-18 18:00:40|98314.7|98264.7|98311.4|98261.4|98315.3|98265.3|98310.6|98260.6|49
1652896850000|2022-05-18 18:00:50|98312.3|98262.3|98315.9|98265.9|98315.9|98265.9|98312|98262|47
1652896860000|2022-05-18 18:01:00|98316|98266|98318.4|98268.4|98319.4|98269.4|98315.4|98265.4|50
1652896870000|2022-05-18 18:01:10|98318.6|98268.6|98316.8|98266.8|98320.1|98270.1|98315.4|98265.4|50
1652896880000|2022-05-18 18:01:20|98317.5|98267.5|98308.5|98258.5|98318.2|98268.2|98306.7|98256.7|47
1652896890000|2022-05-18 18:01:30|98308.4|98258.4|98314.3|98264.3|98314.9|98264.9|98308.3|98258.3|48
1652896900000|2022-05-18 18:01:40|98314.5|98264.5|98315.2|98265.2|98315.6|98265.6|98313.6|98263.6|34
1652896910000|2022-05-18 18:01:50|98316.1|98266.1|98315.6|98265.6|98316.1|98266.1|98310.6|98260.6|58
1652896920000|2022-05-18 18:02:00|98315.8|98265.8|98310.8|98260.8|98315.8|98265.8|98308.2|98258.2|51
1652896930000|2022-05-18 18:02:10|98310.3|98260.3|98311|98261|98311.5|98261.5|98306.4|98256.4|34
1652896940000|2022-05-18 18:02:20|98311.9|98261.9|98314.5|98264.5|98315.2|98265.2|98301.5|98251.5|71
1652896950000|2022-05-18 18:02:30|98315.1|98265.1|98317.2|98267.2|98318.3|98268.3|98314.4|98264.4|42
1652896960000|2022-05-18 18:02:40|98316.8|98266.8|98368.1|98318.1|98371.8|98321.8|98316.8|98266.8|59
1652896970000|2022-05-18 18:02:50|98368.5|98318.5|98361.5|98311.5|98374.2|98324.2|98358.2|98308.2|69
1652896980000|2022-05-18 18:03:00|98361.7|98311.7|98375.2|98325.2|98386.8|98336.8|98359.9|98309.9|75
1652896990000|2022-05-18 18:03:10|98376.7|98326.7|98379.6|98329.6|98384.5|98334.5|98375.4|98325.4|62
1652897000000|2022-05-18 18:03:20|98379.5|98329.5|98394.5|98344.5|98401.5|98351.5|98379.5|98329.5|56
1652897010000|2022-05-18 18:03:30|98398.5|98348.5|98395.7|98345.7|98398.7|98348.7|98389|98339|70
1652897020000|2022-05-18 18:03:40|98395.4|98345.4|98398.5|98348.5|98399.7|98349.7|98395.1|98345.1|60
1652897030000|2022-05-18 18:03:50|98397.6|98347.6|98398.6|98348.6|98399.5|98349.5|98396.5|98346.5|42
1652897040000|2022-05-18 18:04:00|98400.2|98350.2|98401.9|98351.9|98404.9|98354.9|98399.5|98349.5|56
1652897050000|2022-05-18 18:04:10|98400.7|98350.7|98403.6|98353.6|98404.1|98354.1|98385.8|98335.8|65
1652897060000|2022-05-18 18:04:20|98402.6|98352.6|98407|98357|98407|98357|98401.1|98351.1|52
1652897070000|2022-05-18 18:04:30|98407.6|98357.6|98402|98352|98408.3|98358.3|98398.7|98348.7|62
1652897080000|2022-05-18 18:04:40|98401.8|98351.8|98395.3|98345.3|98402.2|98352.2|98394.7|98344.7|49
1652897090000|2022-05-18 18:04:50|98395.1|98345.1|98394.8|98344.8|98397.2|98347.2|98393.8|98343.8|48
1652897100000|2022-05-18 18:05:00|98394.5|98344.5|98392.2|98342.2|98394.5|98344.5|98386.1|98336.1|61
1652897110000|2022-05-18 18:05:10|98391.9|98341.9|98387.2|98337.2|98391.9|98341.9|98386.6|98336.6|51
1652897120000|2022-05-18 18:05:20|98387.5|98337.5|98387.1|98337.1|98388.4|98338.4|98386.1|98336.1|36
1652897130000|2022-05-18 18:05:30|98386.9|98336.9|98391.3|98341.3|98393|98343|98381.2|98331.2|49
1652897140000|2022-05-18 18:05:40|98391.5|98341.5|98391.2|98341.2|98394.4|98344.4|98389.7|98339.7|44
1652897150000|2022-05-18 18:05:50|98391|98341|98390.6|98340.6|98391.9|98341.9|98389.4|98339.4|33
1652897160000|2022-05-18 18:06:00|98390.7|98340.7|98390.5|98340.5|98398.1|98348.1|98389.2|98339.2|45
1652897170000|2022-05-18 18:06:10|98390.6|98340.6|98388.8|98338.8|98391.1|98341.1|98387.2|98337.2|36
1652897180000|2022-05-18 18:06:20|98389.4|98339.4|98389|98339|98389.4|98339.4|98386.1|98336.1|42
1652897190000|2022-05-18 18:06:30|98389.1|98339.1|98387.3|98337.3|98389.1|98339.1|98382.6|98332.6|44
1652897200000|2022-05-18 18:06:40|98387.5|98337.5|98388.7|98338.7|98389|98339|98385.3|98335.3|45
1652897210000|2022-05-18 18:06:50|98388.8|98338.8|98393.2|98343.2|98394.1|98344.1|98386.4|98336.4|48
1652897220000|2022-05-18 18:07:00|98393.5|98343.5|98392.3|98342.3|98394|98344|98390.4|98340.4|41
1652897230000|2022-05-18 18:07:10|98392.2|98342.2|98391.7|98341.7|98393.7|98343.7|98391.5|98341.5|32
1652897240000|2022-05-18 18:07:20|98394.2|98344.2|98380.8|98330.8|98397.4|98347.4|98380.8|98330.8|40
1652897250000|2022-05-18 18:07:30|98379.4|98329.4|98410.9|98360.9|98413.5|98363.5|98375.5|98325.5|61
1652897260000|2022-05-18 18:07:40|98410.1|98360.1|98400.4|98350.4|98414.1|98372.5|98394.7|98350.4|42
1652897270000|2022-05-18 18:07:50|98399.5|98349.5|98397.3|98347.3|98400.9|98350.9|98396.9|98346.9|34
1652897280000|2022-05-18 18:08:00|98396.7|98346.7|98398|98348|98398.7|98348.7|98395|98345|39
1652897290000|2022-05-18 18:08:10|98397.9|98347.9|98397.2|98347.2|98398.7|98348.7|98396.8|98346.8|18
1652897300000|2022-05-18 18:08:20|98397.9|98347.9|98404.4|98354.4|98405|98355|98397.1|98347.1|30
1652897310000|2022-05-18 18:08:30|98404.5|98354.5|98405.4|98355.4|98405.6|98355.6|98403.5|98353.5|21
1652897320000|2022-05-18 18:08:40|98405.5|98355.5|98402|98352|98405.6|98355.6|98402|98352|23
1652897330000|2022-05-18 18:08:50|98401.9|98351.9|98391.8|98341.8|98402.1|98352.1|98388.1|98338.1|54
1652897340000|2022-05-18 18:09:00|98393.4|98343.4|98389.5|98339.5|98393.4|98343.4|98385.6|98335.6|61
1652897350000|2022-05-18 18:09:10|98388.6|98338.6|98386.2|98336.2|98389.3|98339.3|98383.5|98333.5|51
1652897360000|2022-05-18 18:09:20|98385.9|98335.9|98387.7|98337.7|98387.8|98337.8|98384.1|98334.1|29
1652897370000|2022-05-18 18:09:30|98387.5|98337.5|98385.6|98335.6|98389.2|98339.2|98385.5|98335.5|22
1652897380000|2022-05-18 18:09:40|98385.7|98335.7|98384.9|98334.9|98386.3|98336.3|98379|98329|44
1652897390000|2022-05-18 18:09:50|98384.2|98334.2|98384.3|98334.3|98387.5|98337.5|98383.4|98333.4|35
1652897400000|2022-05-18 18:10:00|98385.4|98335.4|98381.6|98331.6|98386.1|98336.1|98381.6|98331.6|36
1652897410000|2022-05-18 18:10:10|98380.9|98330.9|98386.5|98336.5|98386.7|98336.7|98380.8|98330.8|41
1652897420000|2022-05-18 18:10:20|98387|98337|98390.3|98340.3|98394.5|98344.5|98387|98337|34
1652897430000|2022-05-18 18:10:30|98390.2|98340.2|98392.3|98342.3|98393.9|98343.9|98388.3|98338.3|37
1652897440000|2022-05-18 18:10:40|98391.6|98341.6|98389.7|98339.7|98392.2|98342.2|98386.4|98336.4|23
1652897450000|2022-05-18 18:10:50|98392.4|98342.4|98388|98338|98393.1|98343.1|98385.7|98335.7|33
1652897460000|2022-05-18 18:11:00|98387.9|98337.9|98386.3|98336.3|98387.9|98337.9|98384|98334|27
1652897470000|2022-05-18 18:11:10|98386.2|98336.2|98382.1|98332.1|98386.2|98336.2|98379.2|98329.2|51
1652897480000|2022-05-18 18:11:20|98382.8|98332.8|98373.6|98323.6|98382.8|98332.8|98370.6|98320.6|53
1652897490000|2022-05-18 18:11:30|98374.3|98324.3|98374.5|98324.5|98375.2|98325.2|98373.9|98323.9|28
1652897500000|2022-05-18 18:11:40|98375.7|98325.7|98377.6|98327.6|98377.6|98327.6|98375.7|98325.7|27
1652897510000|2022-05-18 18:11:50|98377|98327|98384.9|98334.9|98384.9|98334.9|98376.9|98326.9|49
1652897520000|2022-05-18 18:12:00|98384|98334|98385.5|98335.5|98386|98336|98381.8|98331.8|51
1652897530000|2022-05-18 18:12:10|98385.4|98335.4|98390.2|98340.2|98390.2|98340.2|98385.4|98335.4|35
1652897540000|2022-05-18 18:12:20|98390.3|98340.3|98390.5|98340.5|98391|98341|98388.4|98338.4|28
1652897550000|2022-05-18 18:12:30|98390.6|98340.6|98391.3|98341.3|98392.3|98342.3|98388.2|98338.2|42
1652897560000|2022-05-18 18:12:40|98391.5|98341.5|98389|98339|98391.6|98341.6|98388.7|98338.7|36
1652897570000|2022-05-18 18:12:50|98389.5|98339.5|98389.7|98339.7|98389.7|98339.7|98387.1|98337.1|40
1652897580000|2022-05-18 18:13:00|98389.6|98339.6|98388.5|98338.5|98389.6|98339.6|98388|98338|27
1652897590000|2022-05-18 18:13:10|98388.4|98338.4|98388.8|98338.8|98389.4|98339.4|98386.8|98336.8|32
1652897600000|2022-05-18 18:13:20|98388.9|98338.9|98390.1|98340.1|98390.6|98340.6|98388.3|98338.3|43
1652897610000|2022-05-18 18:13:30|98390|98340|98390.6|98340.6|98391.3|98341.3|98389.7|98339.7|34
1652897620000|2022-05-18 18:13:40|98391.3|98341.3|98394|98344|98395.6|98345.6|98390.9|98340.9|31
1652897630000|2022-05-18 18:13:50|98394.4|98344.4|98390.8|98340.8|98394.6|98344.6|98390.8|98340.8|22
1652897640000|2022-05-18 18:14:00|98390.9|98340.9|98391.5|98341.5|98391.5|98341.5|98386.6|98336.6|34
1652897650000|2022-05-18 18:14:10|98392.1|98342.1|98396.6|98346.6|98400.5|98350.5|98391.3|98341.3|41
1652897660000|2022-05-18 18:14:20|98396.7|98346.7|98400.2|98350.2|98400.9|98350.9|98396.5|98346.5|46
1652897670000|2022-05-18 18:14:30|98400.3|98350.3|98404.2|98354.2|98404.7|98354.7|98400.3|98350.3|35
1652897680000|2022-05-18 18:14:40|98403.3|98353.3|98403|98353|98403.9|98353.9|98402.6|98352.6|22
1652897690000|2022-05-18 18:14:50|98403.4|98353.4|98401|98351|98403.4|98353.4|98400|98350|16
1652897700000|2022-05-18 18:15:00|98400.8|98350.8|98419.1|98369.1|98427.7|98377.7|98399.5|98349.5|57
1652897710000|2022-05-18 18:15:10|98421.6|98371.6|98419.4|98369.4|98423.7|98373.7|98412.6|98362.6|67
1652897720000|2022-05-18 18:15:20|98419.3|98369.3|98416.6|98366.6|98420.3|98370.3|98416.4|98366.4|58
1652897730000|2022-05-18 18:15:30|98418.1|98368.1|98418.1|98368.1|98418.3|98368.3|98417.5|98367.5|26
1652897740000|2022-05-18 18:15:40|98417.8|98367.8|98418.9|98368.9|98420.7|98370.7|98416.8|98366.8|46
1652897750000|2022-05-18 18:15:50|98418.8|98368.8|98418.3|98368.3|98419.1|98369.1|98416.5|98366.5|38
1652897760000|2022-05-18 18:16:00|98418.1|98368.1|98415.8|98365.8|98419.4|98369.4|98415|98365|30
1652897770000|2022-05-18 18:16:10|98415.6|98365.6|98411.8|98361.8|98415.8|98365.8|98411.1|98361.1|49
1652897780000|2022-05-18 18:16:20|98412.1|98362.1|98388.8|98338.8|98412.3|98362.3|98382.7|98332.7|51
1652897790000|2022-05-18 18:16:30|98390.5|98340.5|98368.6|98318.6|98395|98345|98365.8|98315.8|69
1652897800000|2022-05-18 18:16:40|98368.7|98318.7|98368.3|98318.3|98369.7|98319.7|98367.8|98317.8|48
1652897810000|2022-05-18 18:16:50|98368.2|98318.2|98372.6|98322.6|98372.6|98322.6|98353.9|98303.9|48
1652897820000|2022-05-18 18:17:00|98372.7|98322.7|98369.7|98319.7|98374.2|98324.2|98367.4|98317.4|44
1652897830000|2022-05-18 18:17:10|98370.6|98320.6|98368|98318|98370.7|98320.7|98365.6|98315.6|46
1652897840000|2022-05-18 18:17:20|98368.1|98318.1|98374.4|98324.4|98375.5|98325.5|98361.8|98311.8|49
1652897850000|2022-05-18 18:17:30|98368.9|98318.9|98367|98317|98371.4|98321.4|98361.1|98311.1|57
1652897860000|2022-05-18 18:17:40|98367.1|98317.1|98352.6|98302.6|98367.7|98317.7|98352.2|98302.2|51
1652897870000|2022-05-18 18:17:50|98352.1|98302.1|98343|98293|98352.2|98302.2|98343|98293|51
1652897880000|2022-05-18 18:18:00|98343.1|98293.1|98334.4|98284.4|98343.1|98293.1|98332.9|98282.9|51
1652897890000|2022-05-18 18:18:10|98333.9|98283.9|98280.4|98230.4|98336.8|98286.8|98280.4|98230.4|47
1652897900000|2022-05-18 18:18:20|98277.5|98227.5|98270.8|98220.8|98277.7|98227.7|98255|98205|70
1652897910000|2022-05-18 18:18:30|98271.7|98221.7|98254.1|98204.1|98277.3|98227.3|98239.5|98189.5|56
1652897920000|2022-05-18 18:18:40|98254.8|98204.8|98256.3|98206.3|98257.9|98207.9|98253.7|98203.7|54
1652897930000|2022-05-18 18:18:50|98256.4|98206.4|98283.1|98233.1|98286|98236|98256.4|98206.4|65
1652897940000|2022-05-18 18:19:00|98283.5|98233.5|98291.5|98241.5|98292.3|98242.3|98279.9|98229.9|63
1652897950000|2022-05-18 18:19:10|98291.6|98241.6|98261|98211|98299.2|98249.2|98261|98211|64
1652897960000|2022-05-18 18:19:20|98259.1|98209.1|98215.7|98165.7|98270.4|98220.4|98210.5|98160.5|78
1652897970000|2022-05-18 18:19:30|98216.4|98166.4|98220.5|98170.5|98225|98175|98213.4|98163.4|54
1652897980000|2022-05-18 18:19:40|98221|98171|98218.2|98168.2|98225.3|98175.3|98215.9|98165.9|55
1652897990000|2022-05-18 18:19:50|98218.4|98168.4|98223.2|98173.2|98223.6|98173.6|98216.1|98166.1|54
1652898000000|2022-05-18 18:20:00|98224.9|98174.9|98249|98199|98249.6|98199.6|98224.9|98174.9|49
1652898010000|2022-05-18 18:20:10|98248.8|98198.8|98247.6|98197.6|98249.4|98199.4|98246.3|98196.3|31
1652898020000|2022-05-18 18:20:20|98247.7|98197.7|98248.1|98198.1|98249.8|98199.8|98247.7|98197.7|28
1652898030000|2022-05-18 18:20:30|98247.8|98197.8|98251|98201|98251|98201|98245.7|98195.7|41
1652898040000|2022-05-18 18:20:40|98251.7|98201.7|98261|98211|98261|98211|98251.1|98201.1|60
1652898050000|2022-05-18 18:20:50|98261.3|98211.3|98270.5|98220.5|98273.2|98223.2|98259.3|98209.3|58
1652898060000|2022-05-18 18:21:00|98270.7|98220.7|98297.3|98247.3|98299.4|98249.4|98270.3|98220.3|62
1652898070000|2022-05-18 18:21:10|98299.7|98249.7|98309|98259|98309.5|98259.5|98294.7|98244.7|56
1652898080000|2022-05-18 18:21:20|98308.7|98258.7|98308.7|98258.7|98310.2|98260.2|98305.6|98255.6|46
1652898090000|2022-05-18 18:21:30|98309.1|98259.1|98297.8|98247.8|98311.3|98261.3|98296.1|98246.1|54
1652898100000|2022-05-18 18:21:40|98297.1|98247.1|98297.8|98247.8|98299.5|98249.5|98294.7|98244.7|33
1652898110000|2022-05-18 18:21:50|98298|98248|98298.5|98248.5|98300.4|98250.4|98296.2|98246.2|50
1652898120000|2022-05-18 18:22:00|98298.7|98248.7|98292.5|98242.5|98298.7|98248.7|98288.8|98238.8|47
1652898130000|2022-05-18 18:22:10|98290.6|98240.6|98295.4|98245.4|98300.4|98250.4|98289|98239|49
1652898140000|2022-05-18 18:22:20|98295.1|98245.1|98297|98247|98298.6|98248.6|98293.3|98243.3|49
1652898150000|2022-05-18 18:22:30|98296.9|98246.9|98302.2|98252.2|98302.2|98252.2|98296.9|98246.9|48
1652898160000|2022-05-18 18:22:40|98302.1|98252.1|98297.3|98247.3|98302.3|98252.3|98297|98247|35
1652898170000|2022-05-18 18:22:50|98297.4|98247.4|98304.8|98254.8|98305.1|98255.1|98297.2|98247.2|43
1652898180000|2022-05-18 18:23:00|98305|98255|98308.8|98258.8|98310.4|98260.4|98304.2|98254.2|33
1652898190000|2022-05-18 18:23:10|98308.4|98258.4|98305.2|98255.2|98309.7|98259.7|98304.8|98254.8|45
1652898200000|2022-05-18 18:23:20|98304.6|98254.6|98297.4|98247.4|98305.1|98255.1|98297.4|98247.4|38
1652898210000|2022-05-18 18:23:30|98298.7|98248.7|98298.9|98248.9|98299.6|98249.6|98294.6|98244.6|44
1652898220000|2022-05-18 18:23:40|98296.1|98246.1|98297.2|98247.2|98299.3|98249.3|98296.1|98246.1|43
1652898230000|2022-05-18 18:23:50|98297.1|98247.1|98297|98247|98298.2|98248.2|98296.1|98246.1|39
1652898240000|2022-05-18 18:24:00|98297.1|98247.1|98304.9|98254.9|98307.6|98257.6|98295.8|98245.8|46
1652898250000|2022-05-18 18:24:10|98305.6|98255.6|98305.1|98255.1|98305.6|98255.6|98303.6|98253.6|31
1652898260000|2022-05-18 18:24:20|98305.2|98255.2|98305.5|98255.5|98306.3|98256.3|98304.6|98254.6|20
1652898270000|2022-05-18 18:24:30|98305.4|98255.4|98317.3|98267.3|98317.5|98267.5|98305.4|98255.4|41
1652898280000|2022-05-18 18:24:40|98317|98267|98321.6|98271.6|98323.1|98273.1|98316.1|98266.1|38
1652898290000|2022-05-18 18:24:50|98320.6|98270.6|98324.6|98274.6|98326.7|98276.7|98320.6|98270.6|44
1652898300000|2022-05-18 18:25:00|98325.1|98275.1|98333.1|98283.1|98333.2|98283.2|98324.2|98274.2|42
1652898310000|2022-05-18 18:25:10|98333.4|98283.4|98333.8|98283.8|98335.8|98285.8|98333.4|98283.4|33
1652898320000|2022-05-18 18:25:20|98333.7|98283.7|98333.7|98283.7|98340.5|98290.5|98332.1|98282.1|43
1652898330000|2022-05-18 18:25:30|98333.8|98283.8|98333.5|98283.5|98336.1|98286.1|98333.1|98283.1|32
1652898340000|2022-05-18 18:25:40|98334.1|98284.1|98343.5|98293.5|98344.6|98294.6|98333.9|98283.9|39
1652898350000|2022-05-18 18:25:50|98343.6|98293.6|98325.1|98275.1|98344.6|98294.6|98322.5|98272.5|44
1652898360000|2022-05-18 18:26:00|98321.8|98271.8|98324.8|98274.8|98325.4|98275.4|98321.4|98271.4|44
1652898370000|2022-05-18 18:26:10|98325|98275|98322.2|98272.2|98325.1|98275.1|98321.6|98271.6|30
1652898380000|2022-05-18 18:26:20|98322.1|98272.1|98320.9|98270.9|98323.1|98273.1|98320.4|98270.4|34
1652898390000|2022-05-18 18:26:30|98321.6|98271.6|98323.7|98273.7|98324.5|98274.5|98321.6|98271.6|32
1652898400000|2022-05-18 18:26:40|98323.9|98273.9|98321.9|98271.9|98325.5|98275.5|98318.9|98268.9|39
1652898410000|2022-05-18 18:26:50|98319.9|98269.9|98324.5|98274.5|98324.8|98274.8|98319|98269|37
1652898420000|2022-05-18 18:27:00|98324.6|98274.6|98324.4|98274.4|98326|98276|98324|98274|34
1652898430000|2022-05-18 18:27:10|98325|98275|98333.2|98283.2|98333.2|98283.2|98323.5|98273.5|42
1652898440000|2022-05-18 18:27:20|98334.1|98284.1|98332.4|98282.4|98334.5|98284.5|98330.8|98280.8|52
1652898450000|2022-05-18 18:27:30|98332.8|98282.8|98332.1|98282.1|98332.9|98282.9|98330.6|98280.6|38
1652898460000|2022-05-18 18:27:40|98332|98282|98329.9|98279.9|98332.6|98282.6|98328.8|98278.8|34
1652898470000|2022-05-18 18:27:50|98330.1|98280.1|98330.5|98280.5|98330.8|98280.8|98328.1|98278.1|31
1652898480000|2022-05-18 18:28:00|98331.4|98281.4|98329.9|98279.9|98331.4|98281.4|98329|98279|33
1652898490000|2022-05-18 18:28:10|98329.6|98279.6|98328.1|98278.1|98329.7|98279.7|98325.1|98275.1|43
1652898500000|2022-05-18 18:28:20|98327.9|98277.9|98327.7|98277.7|98328.6|98278.6|98327|98277|33
1652898510000|2022-05-18 18:28:30|98327.8|98277.8|98326.7|98276.7|98328.1|98278.1|98325|98275|33
1652898520000|2022-05-18 18:28:40|98326.8|98276.8|98327.3|98277.3|98327.4|98277.4|98325.1|98275.1|27
1652898530000|2022-05-18 18:28:50|98327.6|98277.6|98327.7|98277.7|98328.8|98278.8|98327.6|98277.6|21
1652898540000|2022-05-18 18:29:00|98327.8|98277.8|98332.2|98282.2|98335.3|98285.3|98327.8|98277.8|44
1652898550000|2022-05-18 18:29:10|98331.7|98281.7|98325.6|98275.6|98332.1|98282.1|98325.1|98275.1|30
1652898560000|2022-05-18 18:29:20|98325.9|98275.9|98329.7|98279.7|98330.8|98280.8|98325.6|98275.6|41
1652898570000|2022-05-18 18:29:30|98329.9|98279.9|98330|98280|98330.8|98280.8|98328.3|98278.3|19
1652898580000|2022-05-18 18:29:40|98329.8|98279.8|98329|98279|98330.2|98280.2|98328.6|98278.6|19
1652898590000|2022-05-18 18:29:50|98328.8|98278.8|98319.2|98269.2|98328.9|98278.9|98318.3|98268.3|39
1652898600000|2022-05-18 18:30:00|98320.2|98270.2|98319.1|98269.1|98324|98274|98317.4|98267.4|54
1652898610000|2022-05-18 18:30:10|98319.6|98269.6|98316.2|98266.2|98320.5|98270.5|98313.9|98263.9|50
1652898620000|2022-05-18 18:30:20|98315.8|98265.8|98295.5|98245.5|98315.8|98265.8|98294.8|98244.8|69
1652898630000|2022-05-18 18:30:30|98295.9|98245.9|98298.3|98248.3|98298.9|98248.9|98294.8|98244.8|52
1652898640000|2022-05-18 18:30:40|98298.7|98248.7|98260.7|98210.7|98298.7|98248.7|98242.5|98192.5|65
1652898650000|2022-05-18 18:30:50|98261.3|98211.3|98283.3|98233.3|98283.5|98233.5|98261.3|98211.3|63
1652898660000|2022-05-18 18:31:00|98283|98233|98235|98185|98286.6|98236.6|98233.9|98183.9|65
1652898670000|2022-05-18 18:31:10|98234.9|98184.9|98238.8|98188.8|98240.9|98190.9|98233.7|98183.7|50
1652898680000|2022-05-18 18:31:20|98239.4|98189.4|98257.7|98207.7|98258|98208|98237.8|98187.8|64
1652898690000|2022-05-18 18:31:30|98257.2|98207.2|98241.7|98191.7|98271.1|98221.1|98241.7|98191.7|62
1652898700000|2022-05-18 18:31:40|98241.2|98191.2|98224.2|98199.2|98245.4|98207.4|98221|98183.2|66
1652898710000|2022-05-18 18:31:50|98223.5|98198.5|98225.4|98200.4|98227.2|98202.2|98222.3|98197.3|50
1652898720000|2022-05-18 18:32:00|98225.5|98200.5|98275.4|98225.4|98276.3|98226.3|98224.3|98199.3|50
1652898730000|2022-05-18 18:32:10|98274.6|98224.6|98281.7|98231.7|98282.5|98232.5|98274.6|98224.6|62
1652898740000|2022-05-18 18:32:20|98281.6|98231.6|98286.5|98236.5|98286.7|98236.7|98279.3|98229.3|49
1652898750000|2022-05-18 18:32:30|98286.7|98236.7|98290.2|98240.2|98290.2|98240.2|98285.1|98235.1|41
1652898760000|2022-05-18 18:32:40|98290|98240|98288.7|98238.7|98290.8|98240.8|98287.7|98237.7|48
1652898770000|2022-05-18 18:32:50|98288.6|98238.6|98311.5|98261.5|98315.6|98265.6|98286.9|98236.9|63
1652898780000|2022-05-18 18:33:00|98312.1|98262.1|98324.6|98274.6|98324.6|98274.6|98311.1|98261.1|57
1652898790000|2022-05-18 18:33:10|98323.2|98273.2|98329|98279|98330.5|98280.5|98322.9|98272.9|51
1652898800000|2022-05-18 18:33:20|98329.6|98279.6|98320.8|98270.8|98330.5|98280.5|98318.8|98268.8|56
1652898810000|2022-05-18 18:33:30|98320|98270|98330.1|98280.1|98331.2|98281.2|98320|98270|51
1652898820000|2022-05-18 18:33:40|98331|98281|98333.7|98283.7|98333.7|98283.7|98327.1|98277.1|42
1652898830000|2022-05-18 18:33:50|98334.3|98284.3|98342.9|98292.9|98343.4|98293.4|98333.5|98283.5|57
1652898840000|2022-05-18 18:34:00|98343.1|98293.1|98344.9|98294.9|98346.4|98296.4|98340.7|98290.7|45
1652898850000|2022-05-18 18:34:10|98344.7|98294.7|98340.1|98290.1|98345.3|98295.3|98336.5|98286.5|51
1652898860000|2022-05-18 18:34:20|98340.3|98290.3|98343.6|98293.6|98343.6|98293.6|98338.2|98288.2|56
1652898870000|2022-05-18 18:34:30|98343.9|98293.9|98353.5|98303.5|98353.7|98303.7|98342.3|98292.3|50
1652898880000|2022-05-18 18:34:40|98352.5|98302.5|98356.2|98306.2|98357.5|98307.5|98352.5|98302.5|39
1652898890000|2022-05-18 18:34:50|98356.4|98306.4|98357.5|98307.5|98357.6|98307.6|98355.8|98305.8|21
1652898900000|2022-05-18 18:35:00|98357.8|98307.8|98341.9|98316.9|98358.5|98316.9|98340.7|98298.8|62
1652898910000|2022-05-18 18:35:10|98342|98317|98357.5|98307.5|98360.6|98320.4|98342|98298.3|66
1652898920000|2022-05-18 18:35:20|98357.6|98307.6|98358.7|98308.7|98361.5|98311.5|98354.3|98304.3|54
1652898930000|2022-05-18 18:35:30|98359.1|98309.1|98357.3|98307.3|98359.1|98309.1|98355.5|98305.5|37
1652898940000|2022-05-18 18:35:40|98357.8|98307.8|98356.7|98306.7|98358.1|98308.1|98355.9|98305.9|33
1652898950000|2022-05-18 18:35:50|98356.8|98306.8|98357.7|98307.7|98359.5|98309.5|98356.6|98306.6|29
1652898960000|2022-05-18 18:36:00|98358.1|98308.1|98355.9|98305.9|98367.6|98317.6|98351.8|98301.8|56
1652898970000|2022-05-18 18:36:10|98356.2|98306.2|98364.6|98314.6|98364.6|98314.6|98353.9|98303.9|48
1652898980000|2022-05-18 18:36:20|98364.4|98314.4|98361.6|98311.6|98366|98316|98357.4|98307.4|47
1652898990000|2022-05-18 18:36:30|98365.7|98315.7|98368|98318|98371.8|98321.8|98365.7|98315.7|57
1652899000000|2022-05-18 18:36:40|98369.2|98319.2|98400.6|98350.6|98400.6|98350.6|98367.4|98317.4|62
1652899010000|2022-05-18 18:36:50|98400.5|98350.5|98413.1|98363.1|98413.3|98363.3|98399.5|98349.5|64
1652899020000|2022-05-18 18:37:00|98412.3|98362.3|98427.5|98377.5|98428.1|98378.1|98412.3|98362.3|58
1652899030000|2022-05-18 18:37:10|98426.9|98376.9|98432.3|98382.3|98432.3|98382.3|98425.6|98375.6|37
1652899040000|2022-05-18 18:37:20|98432.5|98382.5|98483.3|98433.3|98485.7|98435.7|98430.5|98380.5|71
1652899050000|2022-05-18 18:37:30|98484.1|98434.1|98471.5|98421.5|98487.7|98437.7|98467.3|98417.3|65
1652899060000|2022-05-18 18:37:40|98469.8|98419.8|98464.1|98414.1|98471.6|98421.6|98459.9|98409.9|56
1652899070000|2022-05-18 18:37:50|98463.6|98413.6|98467.5|98417.5|98468.1|98418.1|98463.6|98413.6|41
1652899080000|2022-05-18 18:38:00|98467.9|98417.9|98467.4|98417.4|98470.3|98420.3|98464.4|98414.4|61
1652899090000|2022-05-18 18:38:10|98467.5|98417.5|98465.4|98415.4|98472.5|98427.8|98449.4|98415.4|35
1652899100000|2022-05-18 18:38:20|98465.5|98415.5|98466.8|98416.8|98467.7|98417.7|98465.2|98415.2|29
1652899110000|2022-05-18 18:38:30|98467.8|98417.8|98468.3|98418.3|98474.2|98424.2|98465.5|98415.5|44
1652899120000|2022-05-18 18:38:40|98469.4|98419.4|98462|98412|98469.4|98419.4|98459.6|98409.6|65
1652899130000|2022-05-18 18:38:50|98462.3|98412.3|98460|98410|98465.6|98415.6|98456.2|98406.2|51
1652899140000|2022-05-18 18:39:00|98456.5|98406.5|98448|98398|98461.7|98411.7|98448|98398|51
1652899150000|2022-05-18 18:39:10|98449.9|98399.9|98449.2|98399.2|98450.9|98400.9|98445.8|98395.8|51
1652899160000|2022-05-18 18:39:20|98449.5|98399.5|98443.8|98393.8|98449.8|98399.8|98443.8|98393.8|47
1652899170000|2022-05-18 18:39:30|98443.7|98393.7|98442.6|98392.6|98446|98396|98441.2|98391.2|44
1652899180000|2022-05-18 18:39:40|98442.5|98392.5|98446.7|98396.7|98449.6|98399.6|98442|98392|23
1652899190000|2022-05-18 18:39:50|98446.9|98396.9|98445.7|98395.7|98447.8|98397.8|98445.3|98395.3|33
1652899200000|2022-05-18 18:40:00|98445.8|98395.8|98445.7|98395.7|98447.8|98397.8|98442.3|98392.3|36
1652899210000|2022-05-18 18:40:10|98445.5|98395.5|98442.7|98392.7|98445.6|98395.6|98440.8|98390.8|42
1652899220000|2022-05-18 18:40:20|98442.8|98392.8|98440.7|98390.7|98443.1|98393.1|98437.9|98387.9|38
1652899230000|2022-05-18 18:40:30|98441.4|98391.4|98437.4|98387.4|98441.4|98391.4|98433.1|98383.1|41
1652899240000|2022-05-18 18:40:40|98437.1|98387.1|98434.5|98384.5|98437.1|98387.1|98431.9|98381.9|35
1652899250000|2022-05-18 18:40:50|98434.9|98384.9|98430.9|98380.9|98438.2|98388.2|98430.7|98380.7|51
1652899260000|2022-05-18 18:41:00|98430.6|98380.6|98428.9|98378.9|98430.7|98380.7|98423.5|98373.5|58
1652899270000|2022-05-18 18:41:10|98429.3|98379.3|98415.9|98365.9|98429.3|98379.3|98415.9|98365.9|54
1652899280000|2022-05-18 18:41:20|98417.1|98367.1|98412.7|98362.7|98418.3|98368.3|98412|98362|51
1652899290000|2022-05-18 18:41:30|98412.9|98362.9|98412.7|98362.7|98413.9|98363.9|98411.8|98361.8|22
1652899300000|2022-05-18 18:41:40|98413|98363|98409.5|98359.5|98415.4|98365.4|98407.4|98357.4|43
1652899310000|2022-05-18 18:41:50|98409.2|98359.2|98404.1|98354.1|98411.5|98361.5|98404.1|98354.1|44
1652899320000|2022-05-18 18:42:00|98403.8|98353.8|98404.5|98354.5|98407.7|98357.7|98396.3|98346.3|63
1652899330000|2022-05-18 18:42:10|98404.7|98354.7|98407|98357|98408.4|98358.4|98404.4|98354.4|49
1652899340000|2022-05-18 18:42:20|98406.9|98356.9|98417.3|98367.3|98421.2|98371.2|98406.3|98356.3|60
1652899350000|2022-05-18 18:42:30|98418.8|98368.8|98428.4|98378.4|98431.8|98381.8|98416.6|98366.6|73
1652899360000|2022-05-18 18:42:40|98428.5|98378.5|98428.6|98378.6|98431.1|98381.1|98427.5|98377.5|56
1652899370000|2022-05-18 18:42:50|98428.8|98378.8|98438.8|98388.8|98439.6|98389.6|98427.7|98377.7|63
1652899380000|2022-05-18 18:43:00|98439.3|98389.3|98429.5|98379.5|98440.8|98390.8|98428.8|98378.8|61
1652899390000|2022-05-18 18:43:10|98429.4|98379.4|98429|98379|98430.5|98380.5|98428.5|98378.5|25
1652899400000|2022-05-18 18:43:20|98429.1|98379.1|98439.2|98389.2|98444.2|98394.2|98429.1|98379.1|53
1652899410000|2022-05-18 18:43:30|98438.3|98388.3|98436.2|98386.2|98442.6|98392.6|98434.9|98384.9|55
1652899420000|2022-05-18 18:43:40|98436.7|98386.7|98444.7|98394.7|98445.2|98395.2|98435.8|98385.8|57
1652899430000|2022-05-18 18:43:50|98441.2|98391.2|98440.5|98390.5|98444.1|98394.1|98436.5|98386.5|61
1652899440000|2022-05-18 18:44:00|98440.6|98390.6|98444.1|98394.1|98452.1|98402.1|98440.4|98390.4|54
1652899450000|2022-05-18 18:44:10|98442.8|98392.8|98440.4|98390.4|98449.6|98399.6|98431.7|98381.7|69
1652899460000|2022-05-18 18:44:20|98437.7|98387.7|98442.1|98392.1|98444|98394|98437.1|98387.1|66
1652899470000|2022-05-18 18:44:30|98442.3|98392.3|98441.9|98391.9|98445.7|98395.7|98439.6|98389.6|52
1652899480000|2022-05-18 18:44:40|98443.5|98393.5|98475.5|98425.5|98482.3|98432.3|98442.7|98392.7|61
1652899490000|2022-05-18 18:44:50|98474.9|98424.9|98475|98425|98479.4|98429.4|98471.9|98421.9|55
1652899500000|2022-05-18 18:45:00|98474.3|98424.3|98477.3|98427.3|98479.7|98429.7|98474.3|98424.3|57
1652899510000|2022-05-18 18:45:10|98480.4|98430.4|98473|98423|98480.4|98430.4|98469.9|98419.9|53
1652899520000|2022-05-18 18:45:20|98472.9|98422.9|98473.6|98423.6|98479.2|98438.7|98462.8|98420.8|60
1652899530000|2022-05-18 18:45:30|98474.9|98424.9|98475.2|98425.2|98478.6|98440.6|98464.5|98424|56
1652899540000|2022-05-18 18:45:40|98475.6|98425.6|98471.9|98421.9|98478.6|98433.9|98456.3|98418.5|55
1652899550000|2022-05-18 18:45:50|98473.1|98423.1|98472.2|98422.2|98475.7|98432.9|98457.9|98418.1|51
1652899560000|2022-05-18 18:46:00|98475.9|98425.9|98479.6|98429.6|98481.1|98431.1|98473.4|98423.4|40
1652899570000|2022-05-18 18:46:10|98479.5|98429.5|98479.6|98429.6|98484|98434|98475.8|98425.8|31
1652899580000|2022-05-18 18:46:20|98480.2|98430.2|98483.9|98433.9|98483.9|98446.6|98468.6|98426.7|36
1652899590000|2022-05-18 18:46:30|98483.3|98433.3|98469.4|98444.4|98489.9|98446.4|98468.4|98433.1|35
1652899600000|2022-05-18 18:46:40|98467.1|98442.1|98483.5|98433.5|98486.3|98444.9|98465.7|98433.4|43
1652899610000|2022-05-18 18:46:50|98483.9|98433.9|98505|98480|98525|98481.5|98472.6|98432.8|52
1652899620000|2022-05-18 18:47:00|98505.3|98480.3|98507|98482|98524.1|98487.9|98505.3|98469.6|62
1652899630000|2022-05-18 18:47:10|98507.5|98482.5|98506.2|98481.2|98523.1|98482.5|98501.4|98463.6|43
1652899640000|2022-05-18 18:47:20|98520.2|98470.2|98519.6|98469.6|98523.4|98485.7|98507.6|98466.1|67
1652899650000|2022-05-18 18:47:30|98517.7|98467.7|98519.4|98469.4|98521.9|98481.9|98504.8|98466.6|59
1652899660000|2022-05-18 18:47:40|98519.8|98469.8|98520.5|98470.5|98521.7|98471.7|98510.7|98460.7|60
1652899670000|2022-05-18 18:47:50|98520.1|98470.1|98515.5|98465.5|98527.2|98477.2|98513.9|98463.9|75
1652899680000|2022-05-18 18:48:00|98520.9|98470.9|98517.1|98467.1|98525.6|98475.6|98511.8|98461.8|77
1652899690000|2022-05-18 18:48:10|98519.3|98469.3|98548.6|98498.6|98550.7|98500.7|98514|98464|70
1652899700000|2022-05-18 18:48:20|98549.8|98499.8|98550.9|98500.9|98550.9|98500.9|98543.5|98493.5|67
1652899710000|2022-05-18 18:48:30|98550.6|98500.6|98548.5|98498.5|98553.7|98503.7|98538|98488|70
1652899720000|2022-05-18 18:48:40|98546.5|98496.5|98558.2|98508.2|98564.6|98514.6|98546.1|98496.1|71
1652899730000|2022-05-18 18:48:50|98557.6|98507.6|98545.5|98495.5|98562.6|98512.6|98534.1|98484.1|68
1652899740000|2022-05-18 18:49:00|98545|98495|98506.2|98456.2|98545.2|98495.2|98502.3|98452.3|76
1652899750000|2022-05-18 18:49:10|98506|98456|98499.1|98449.1|98508.2|98458.2|98496.3|98446.3|68
1652899760000|2022-05-18 18:49:20|98499.2|98449.2|98503.1|98453.1|98504.1|98454.1|98499|98449|63
1652899770000|2022-05-18 18:49:30|98502.8|98452.8|98540.3|98490.3|98549.9|98499.9|98502.6|98452.6|60
1652899780000|2022-05-18 18:49:40|98541.1|98491.1|98549.4|98499.4|98550.5|98500.5|98541|98491|69
1652899790000|2022-05-18 18:49:50|98549|98499|98550.5|98500.5|98551.2|98501.2|98546.7|98496.7|53
1652899800000|2022-05-18 18:50:00|98550.4|98500.4|98548.2|98498.2|98550.8|98500.8|98547.1|98497.1|52
1652899810000|2022-05-18 18:50:10|98547.8|98497.8|98537.6|98487.6|98547.9|98497.9|98535.7|98485.7|49
1652899820000|2022-05-18 18:50:20|98537.7|98487.7|98536.3|98486.3|98538.1|98488.1|98536|98486|37
1652899830000|2022-05-18 18:50:30|98536.5|98486.5|98538.4|98488.4|98538.4|98488.4|98535.4|98485.4|37
1652899840000|2022-05-18 18:50:40|98538.3|98488.3|98536.6|98486.6|98539.9|98489.9|98534.5|98484.5|44
1652899850000|2022-05-18 18:50:50|98536.7|98486.7|98536.1|98486.1|98536.8|98486.8|98535.3|98485.3|29
1652899860000|2022-05-18 18:51:00|98536.2|98486.2|98531.2|98481.2|98538.9|98488.9|98531.2|98481.2|38
1652899870000|2022-05-18 18:51:10|98531|98481|98524.6|98474.6|98532.6|98482.6|98524.6|98474.6|37
1652899880000|2022-05-18 18:51:20|98524|98474|98530.2|98480.2|98530.2|98480.2|98523.3|98473.3|41
1652899890000|2022-05-18 18:51:30|98529.9|98479.9|98531.8|98481.8|98531.8|98481.8|98529.3|98479.3|30
1652899900000|2022-05-18 18:51:40|98531.5|98481.5|98528.6|98478.6|98553.3|98503.3|98525.6|98476|47
1652899910000|2022-05-18 18:51:50|98529.2|98479.2|98531.4|98481.4|98557|98507|98529|98479|69
1652899920000|2022-05-18 18:52:00|98530.2|98480.2|98535.2|98485.2|98536.1|98486.1|98530|98480|50
1652899930000|2022-05-18 18:52:10|98536.1|98486.1|98532.6|98482.6|98536.5|98486.5|98532.2|98482.2|30
1652899940000|2022-05-18 18:52:20|98532.8|98482.8|98531.6|98481.6|98534|98484|98531.6|98481.6|41
1652899950000|2022-05-18 18:52:30|98531.4|98481.4|98533|98483|98533|98483|98531.2|98481.2|35
1652899960000|2022-05-18 18:52:40|98532.9|98482.9|98532.2|98482.2|98533.2|98483.2|98530.8|98480.8|26
1652899970000|2022-05-18 18:52:50|98530.8|98480.8|98530|98480|98532.1|98482.1|98530|98480|29
1652899980000|2022-05-18 18:53:00|98530.1|98480.1|98531.7|98481.7|98531.8|98491.5|98516.2|98476.7|30
1652899990000|2022-05-18 18:53:10|98532.3|98482.3|98534.8|98484.8|98535.2|98485.2|98531.4|98481.4|29
1652900000000|2022-05-18 18:53:20|98535.4|98485.4|98535.1|98485.1|98536.4|98486.4|98533.3|98483.3|39
1652900010000|2022-05-18 18:53:30|98535.4|98485.4|98531.3|98481.3|98535.4|98485.4|98531|98481|42
1652900020000|2022-05-18 18:53:40|98530.9|98480.9|98526.5|98476.5|98531.8|98481.8|98526.5|98476.5|41
1652900030000|2022-05-18 18:53:50|98526.6|98476.6|98528.6|98478.6|98528.6|98478.6|98526.6|98476.6|28
1652900040000|2022-05-18 18:54:00|98528.3|98478.3|98526.4|98476.4|98528.4|98478.4|98525.6|98475.6|32
1652900050000|2022-05-18 18:54:10|98526.3|98476.3|98526.9|98476.9|98526.9|98476.9|98526|98476|24
1652900060000|2022-05-18 18:54:20|98526.2|98476.2|98529.6|98479.6|98531.2|98481.2|98526.2|98476.2|28
1652900070000|2022-05-18 18:54:30|98529.4|98479.4|98533.5|98483.5|98536.7|98486.7|98529.2|98479.2|49
1652900080000|2022-05-18 18:54:40|98533.4|98483.4|98530.6|98480.6|98534.2|98484.2|98528.7|98478.7|38
1652900090000|2022-05-18 18:54:50|98530.9|98480.9|98529.1|98479.1|98530.9|98480.9|98529.1|98479.1|26
1652900100000|2022-05-18 18:55:00|98528.7|98478.7|98529.4|98479.4|98529.7|98479.7|98525.8|98475.8|51
1652900110000|2022-05-18 18:55:10|98530.3|98480.3|98530.1|98480.1|98530.8|98480.8|98528.8|98478.8|31
1652900120000|2022-05-18 18:55:20|98530.8|98480.8|98519.5|98469.5|98531.3|98481.3|98519.5|98469.5|47
1652900130000|2022-05-18 18:55:30|98521.1|98471.1|98514.7|98464.7|98521.1|98471.1|98513.3|98463.3|39
1652900140000|2022-05-18 18:55:40|98514.2|98464.2|98508|98458|98515.2|98465.2|98507.7|98457.7|44
1652900150000|2022-05-18 18:55:50|98508.4|98458.4|98511.1|98461.1|98514.3|98464.3|98507.1|98457.1|42
1652900160000|2022-05-18 18:56:00|98511.2|98461.2|98509.8|98459.8|98511.5|98461.5|98509.5|98459.5|37
1652900170000|2022-05-18 18:56:10|98510.9|98460.9|98510.9|98460.9|98511.6|98461.6|98510.1|98460.1|34
1652900180000|2022-05-18 18:56:20|98510.6|98460.6|98513.8|98463.8|98514|98464|98510.6|98460.6|18
1652900190000|2022-05-18 18:56:30|98513.9|98463.9|98512.8|98462.8|98515.5|98465.5|98512.8|98462.8|25
1652900200000|2022-05-18 18:56:40|98511.9|98461.9|98510.2|98460.2|98512|98462|98508.1|98458.1|31
1652900210000|2022-05-18 18:56:50|98510.3|98460.3|98509.2|98459.2|98510.9|98460.9|98509.1|98459.1|26
1652900220000|2022-05-18 18:57:00|98509.6|98459.6|98515.9|98465.9|98518.1|98468.1|98509.3|98459.3|43
1652900230000|2022-05-18 18:57:10|98515.7|98465.7|98519.3|98469.3|98519.6|98469.6|98515.5|98465.5|35
1652900240000|2022-05-18 18:57:20|98519.6|98469.6|98524.8|98474.8|98526.6|98485.4|98508.1|98469.6|39
1652900250000|2022-05-18 18:57:30|98524.9|98474.9|98524.9|98474.9|98525.2|98475.2|98522.1|98472.1|30
1652900260000|2022-05-18 18:57:40|98525.2|98475.2|98523.9|98473.9|98525.2|98475.2|98521.7|98471.7|32
1652900270000|2022-05-18 18:57:50|98524.5|98474.5|98528.1|98478.1|98528.3|98489.7|98511.7|98472.9|36
1652900280000|2022-05-18 18:58:00|98528.8|98478.8|98531.3|98481.3|98532.3|98482.3|98528.3|98478.3|31
1652900290000|2022-05-18 18:58:10|98531.7|98481.7|98521.5|98471.5|98532.2|98482.2|98521.2|98471.2|36
1652900300000|2022-05-18 18:58:20|98521|98471|98527.7|98477.7|98528.8|98478.8|98521|98471|42
1652900310000|2022-05-18 18:58:30|98527.2|98477.2|98532.9|98482.9|98533.4|98483.4|98527.2|98477.2|29
1652900320000|2022-05-18 18:58:40|98532.7|98482.7|98533.1|98483.1|98533.1|98483.1|98531.8|98481.8|19
1652900330000|2022-05-18 18:58:50|98532.7|98482.7|98531.2|98481.2|98533.7|98483.7|98529.6|98479.6|43
1652900340000|2022-05-18 18:59:00|98531|98481|98533.7|98483.7|98534.8|98484.8|98530.9|98480.9|30
1652900350000|2022-05-18 18:59:10|98533.6|98483.6|98540.2|98490.2|98544.2|98494.2|98533.5|98483.5|51
1652900360000|2022-05-18 18:59:20|98540.5|98490.5|98542.1|98492.1|98543|98493|98539.2|98489.2|36
1652900370000|2022-05-18 18:59:30|98542|98492|98543.7|98493.7|98543.7|98493.7|98540.3|98490.3|38
1652900380000|2022-05-18 18:59:40|98543.4|98493.4|98551.4|98501.4|98560.6|98510.6|98542.9|98492.9|52
1652900390000|2022-05-18 18:59:50|98550.6|98500.6|98546.5|98496.5|98551.4|98509.8|98530|98492.5|55
1652900400000|2022-05-18 19:00:00|98546.1|98496.1|98537.1|98487.1|98546.8|98501.1|98525.7|98485.7|54
1652900410000|2022-05-18 19:00:10|98538.4|98488.4|98546|98496|98546.8|98496.8|98537.2|98487.2|49
1652900420000|2022-05-18 19:00:20|98546.1|98496.1|98538.5|98488.5|98547|98497|98532|98482|58
1652900430000|2022-05-18 19:00:30|98539.1|98489.1|98542.8|98492.8|98544.9|98494.9|98536.4|98486.4|52
1652900440000|2022-05-18 19:00:40|98541.3|98491.3|98545.2|98495.2|98545.3|98495.3|98539.8|98489.8|25
1652900450000|2022-05-18 19:00:50|98545|98495|98549.3|98499.3|98549.4|98499.4|98541.8|98491.8|55
1652900460000|2022-05-18 19:01:00|98548.4|98498.4|98556.1|98506.1|98556.6|98506.6|98547.5|98497.5|47
1652900470000|2022-05-18 19:01:10|98555.9|98505.9|98555.4|98505.4|98556.1|98506.1|98552.1|98502.1|47
1652900480000|2022-05-18 19:01:20|98555.3|98505.3|98552.1|98502.1|98557.6|98507.6|98552.1|98502.1|43
1652900490000|2022-05-18 19:01:30|98553.2|98503.2|98548.2|98498.2|98554.8|98504.8|98537.4|98487.4|65
1652900500000|2022-05-18 19:01:40|98547.8|98497.8|98550.3|98500.3|98552.3|98502.3|98547.3|98497.3|49
1652900510000|2022-05-18 19:01:50|98550.1|98500.1|98548.2|98498.2|98550.1|98500.1|98537.9|98487.9|64
1652900520000|2022-05-18 19:02:00|98548.8|98498.8|98538.3|98488.3|98550.7|98500.7|98537.6|98487.6|55
1652900530000|2022-05-18 19:02:10|98538.2|98488.2|98548.4|98498.4|98549.1|98499.1|98536.9|98486.9|50
1652900540000|2022-05-18 19:02:20|98548.5|98498.5|98544.9|98494.9|98552.6|98502.6|98542.9|98492.9|59
1652900550000|2022-05-18 19:02:30|98544.8|98494.8|98550.4|98500.4|98550.4|98500.4|98543.3|98493.3|62
1652900560000|2022-05-18 19:02:40|98550.5|98500.5|98550.6|98500.6|98551.5|98501.5|98548.9|98498.9|50
1652900570000|2022-05-18 19:02:50|98550.5|98500.5|98549.4|98499.4|98551.5|98501.5|98548.7|98498.7|24
1652900580000|2022-05-18 19:03:00|98549.5|98499.5|98553.8|98503.8|98553.8|98503.8|98548.2|98498.2|33
1652900590000|2022-05-18 19:03:10|98553.9|98503.9|98555.5|98505.5|98558.6|98517.4|98542.2|98503.8|32
1652900600000|2022-05-18 19:03:20|98555.7|98505.7|98554.7|98504.7|98555.7|98505.7|98552.3|98502.3|43
1652900610000|2022-05-18 19:03:30|98554.5|98504.5|98552.9|98502.9|98560|98510|98552.9|98502.9|34
1652900620000|2022-05-18 19:03:40|98554.2|98504.2|98560.5|98510.5|98560.6|98510.6|98553.1|98503.1|36
1652900630000|2022-05-18 19:03:50|98560|98510|98563.2|98513.2|98564.6|98514.6|98559.8|98509.8|37
1652900640000|2022-05-18 19:04:00|98564.2|98514.2|98559.4|98509.4|98565.2|98515.2|98557.9|98507.9|50
1652900650000|2022-05-18 19:04:10|98559.6|98509.6|98558.6|98508.6|98560.5|98510.5|98557.8|98507.8|33
1652900660000|2022-05-18 19:04:20|98559.2|98509.2|98557.2|98507.2|98560.1|98510.1|98556.9|98506.9|32
1652900670000|2022-05-18 19:04:30|98556.8|98506.8|98559.9|98509.9|98559.9|98509.9|98556.4|98506.4|29
1652900680000|2022-05-18 19:04:40|98559.7|98509.7|98560.1|98510.1|98562.7|98512.7|98558.5|98508.5|39
1652900690000|2022-05-18 19:04:50|98559.7|98509.7|98558.8|98508.8|98561.1|98511.1|98558.4|98508.4|33
1652900700000|2022-05-18 19:05:00|98558.7|98508.7|98555.1|98505.1|98558.7|98508.7|98552.4|98502.4|51
1652900710000|2022-05-18 19:05:10|98555|98505|98553.8|98503.8|98555.1|98505.1|98553.4|98503.4|39
1652900720000|2022-05-18 19:05:20|98554|98504|98550.6|98500.6|98555.4|98505.4|98550.1|98500.1|43
1652900730000|2022-05-18 19:05:30|98550.8|98500.8|98545.1|98495.1|98551.6|98501.6|98544.2|98494.2|50
1652900740000|2022-05-18 19:05:40|98545.2|98495.2|98548.7|98498.7|98552.6|98502.6|98545.2|98495.2|49
1652900750000|2022-05-18 19:05:50|98548.6|98498.6|98551|98501|98551.3|98501.3|98547.8|98497.8|34
1652900760000|2022-05-18 19:06:00|98551.1|98501.1|98559.9|98509.9|98559.9|98509.9|98551.1|98501.1|38
1652900770000|2022-05-18 19:06:10|98559.8|98509.8|98557.9|98507.9|98562.6|98512.6|98557.9|98507.9|40
1652900780000|2022-05-18 19:06:20|98558.4|98508.4|98556.1|98506.1|98558.8|98508.8|98555|98505|33
1652900790000|2022-05-18 19:06:30|98555.9|98505.9|98552.5|98502.5|98556.5|98506.5|98551.5|98501.5|26
1652900800000|2022-05-18 19:06:40|98552.1|98502.1|98552.5|98502.5|98556.1|98506.1|98551.9|98501.9|30
1652900810000|2022-05-18 19:06:50|98552.9|98502.9|98549.8|98499.8|98552.9|98502.9|98547.6|98497.6|32
1652900820000|2022-05-18 19:07:00|98549.4|98499.4|98551.9|98501.9|98552.5|98518|98543|98498.3|33
1652900830000|2022-05-18 19:07:10|98552.4|98502.4|98548.7|98498.7|98553.2|98517.9|98539.4|98495.5|41
1652900840000|2022-05-18 19:07:20|98547.3|98497.3|98542.7|98492.7|98549.6|98499.6|98542.4|98492.4|42
1652900850000|2022-05-18 19:07:30|98543.4|98493.4|98539.1|98489.1|98544.5|98494.5|98537.5|98487.5|44
1652900860000|2022-05-18 19:07:40|98538.6|98488.6|98524.7|98474.7|98538.6|98488.6|98520.9|98470.9|52
1652900870000|2022-05-18 19:07:50|98524.3|98474.3|98531.1|98481.1|98532.4|98482.4|98524.3|98474.3|45
1652900880000|2022-05-18 19:08:00|98530.8|98480.8|98531.8|98481.8|98535.8|98485.8|98528.9|98478.9|53
1652900890000|2022-05-18 19:08:10|98531.7|98481.7|98531.4|98481.4|98534.5|98484.5|98529.7|98479.7|41
1652900900000|2022-05-18 19:08:20|98531.1|98481.1|98531.6|98481.6|98531.9|98481.9|98528.8|98478.8|44
1652900910000|2022-05-18 19:08:30|98531.1|98481.1|98531.5|98481.5|98532.3|98482.3|98530.8|98480.8|31
1652900920000|2022-05-18 19:08:40|98532|98482|98529.1|98479.1|98533.6|98483.6|98528.8|98478.8|39
1652900930000|2022-05-18 19:08:50|98531.1|98481.1|98530.9|98480.9|98532.5|98482.5|98529.4|98479.4|31
1652900940000|2022-05-18 19:09:00|98531.2|98481.2|98481.9|98431.9|98533.2|98483.2|98481.9|98431.9|44
1652900950000|2022-05-18 19:09:10|98483.3|98433.3|98492.4|98442.4|98496.5|98446.5|98463.8|98413.8|71
1652900960000|2022-05-18 19:09:20|98492.5|98442.5|98494.6|98444.6|98494.8|98444.8|98486.9|98436.9|53
1652900970000|2022-05-18 19:09:30|98494.8|98444.8|98501.6|98451.6|98503.5|98453.5|98491.9|98441.9|59
1652900980000|2022-05-18 19:09:40|98501.7|98451.7|98510.3|98460.3|98512.3|98462.3|98501.4|98451.4|50
1652900990000|2022-05-18 19:09:50|98510.1|98460.1|98509|98459|98511.4|98461.4|98508.4|98458.4|38
1652901000000|2022-05-18 19:10:00|98508.9|98458.9|98503.7|98453.7|98512.2|98462.2|98503.7|98453.7|53
1652901010000|2022-05-18 19:10:10|98503.2|98453.2|98470|98420|98504.9|98454.9|98466.9|98416.9|58
1652901020000|2022-05-18 19:10:20|98469.9|98419.9|98472.3|98422.3|98473.2|98423.2|98468.9|98418.9|40
1652901030000|2022-05-18 19:10:30|98471.7|98421.7|98465.5|98415.5|98472.6|98422.6|98465.5|98415.5|45
1652901040000|2022-05-18 19:10:40|98465.6|98415.6|98470.8|98420.8|98478.3|98428.3|98465.6|98415.6|67
1652901050000|2022-05-18 19:10:50|98472.6|98422.6|98478|98428|98478.3|98428.3|98472.6|98422.6|52
1652901060000|2022-05-18 19:11:00|98478.1|98428.1|98476.8|98426.8|98479.2|98429.2|98476.8|98426.8|33
1652901070000|2022-05-18 19:11:10|98476.9|98426.9|98500|98450|98500.2|98450.2|98474.6|98424.6|64
1652901080000|2022-05-18 19:11:20|98499.2|98449.2|98504|98454|98504.6|98454.6|98498.1|98448.1|58
1652901090000|2022-05-18 19:11:30|98504.2|98454.2|98502.7|98452.7|98505|98455|98497.8|98447.8|60
1652901100000|2022-05-18 19:11:40|98502.6|98452.6|98501.3|98451.3|98504.1|98454.1|98501.3|98451.3|33
1652901110000|2022-05-18 19:11:50|98501.7|98451.7|98492.9|98442.9|98501.7|98451.7|98486|98436|53
1652901120000|2022-05-18 19:12:00|98493.2|98443.2|98504.8|98454.8|98504.8|98454.8|98493.2|98443.2|50
1652901130000|2022-05-18 19:12:10|98504.1|98454.1|98501.1|98451.1|98504.3|98454.3|98496.8|98446.8|46
1652901140000|2022-05-18 19:12:20|98500.7|98450.7|98503.2|98453.2|98506.6|98456.6|98500.7|98450.7|41
1652901150000|2022-05-18 19:12:30|98503.1|98453.1|98502.7|98452.7|98504.2|98454.2|98501.8|98451.8|38
1652901160000|2022-05-18 19:12:40|98502.6|98452.6|98501.3|98451.3|98503.7|98453.7|98499.1|98449.1|49
1652901170000|2022-05-18 19:12:50|98500.4|98450.4|98498.2|98448.2|98501|98451|98497.4|98447.4|39
1652901180000|2022-05-18 19:13:00|98498.4|98448.4|98502.8|98452.8|98504|98454|98498.2|98448.2|41
1652901190000|2022-05-18 19:13:10|98502.5|98452.5|98502.6|98452.6|98502.6|98452.6|98497.9|98447.9|39
1652901200000|2022-05-18 19:13:20|98502.3|98452.3|98506.4|98456.4|98507.8|98457.8|98501.1|98451.1|34
1652901210000|2022-05-18 19:13:30|98506.3|98456.3|98509.2|98459.2|98511.6|98461.6|98506.3|98456.3|41
1652901220000|2022-05-18 19:13:40|98509|98459|98515.2|98465.2|98516|98466|98509|98459|54
1652901230000|2022-05-18 19:13:50|98515|98465|98518.8|98468.8|98520|98470|98515|98465|35
1652901240000|2022-05-18 19:14:00|98519.6|98469.6|98536.2|98486.2|98540.5|98490.5|98519.6|98469.6|60
1652901250000|2022-05-18 19:14:10|98545.9|98495.9|98561.9|98511.9|98561.9|98511.9|98539.1|98489.1|62
1652901260000|2022-05-18 19:14:20|98561.7|98511.7|98548.5|98523.5|98565.9|98525.3|98547.6|98508.1|52
1652901270000|2022-05-18 19:14:30|98546.5|98521.5|98563.7|98513.7|98564.4|98526.8|98546.5|98511.2|40
1652901280000|2022-05-18 19:14:40|98563.8|98513.8|98565.1|98515.1|98565.3|98515.3|98561.7|98511.7|35
1652901290000|2022-05-18 19:14:50|98565|98515|98561|98511|98565|98523.3|98546.4|98508.3|43
1652901300000|2022-05-18 19:15:00|98560|98510|98554.9|98504.9|98560.6|98510.6|98554.9|98504.9|42
1652901310000|2022-05-18 19:15:10|98554.4|98504.4|98558.4|98508.4|98560.7|98510.7|98553.5|98503.5|48
1652901320000|2022-05-18 19:15:20|98558.5|98508.5|98555.4|98505.4|98558.6|98508.6|98552.9|98502.9|49
1652901330000|2022-05-18 19:15:30|98555.5|98505.5|98555.3|98505.3|98555.6|98505.6|98552|98502|47
1652901340000|2022-05-18 19:15:40|98554|98504|98551.5|98501.5|98556|98506|98548.4|98498.4|37
1652901350000|2022-05-18 19:15:50|98551.8|98501.8|98554.4|98504.4|98556.9|98506.9|98551.8|98501.8|46
1652901360000|2022-05-18 19:16:00|98554.3|98504.3|98557.5|98507.5|98558.2|98508.2|98554.3|98504.3|32
1652901370000|2022-05-18 19:16:10|98557.7|98507.7|98560.3|98510.3|98562.7|98512.7|98557|98507|38
1652901380000|2022-05-18 19:16:20|98560.1|98510.1|98557.1|98507.1|98560.4|98510.4|98556.7|98506.7|31
1652901390000|2022-05-18 19:16:30|98557.7|98507.7|98557|98507|98558.7|98508.7|98551.3|98501.3|52
1652901400000|2022-05-18 19:16:40|98556.4|98506.4|98557.7|98507.7|98557.7|98507.7|98555|98505|30
1652901410000|2022-05-18 19:16:50|98556.3|98506.3|98559.2|98509.2|98559.2|98509.2|98553.9|98503.9|27
1652901420000|2022-05-18 19:17:00|98556.8|98506.8|98557.9|98507.9|98561.5|98511.5|98556.8|98506.8|28
1652901430000|2022-05-18 19:17:10|98558.7|98508.7|98554.6|98504.6|98558.8|98508.8|98553|98503|40
1652901440000|2022-05-18 19:17:20|98554.4|98504.4|98528.4|98478.4|98556.8|98506.8|98525.8|98475.8|44
1652901450000|2022-05-18 19:17:30|98528.2|98478.2|98529.6|98479.6|98530.5|98480.5|98524.3|98474.3|50
1652901460000|2022-05-18 19:17:40|98530.4|98480.4|98523.8|98473.8|98534.2|98484.2|98523.5|98473.5|51
1652901470000|2022-05-18 19:17:50|98527|98477|98523.4|98473.4|98527.5|98477.5|98523.1|98473.1|50
1652901480000|2022-05-18 19:18:00|98523.3|98473.3|98534.6|98484.6|98534.8|98484.8|98523.3|98473.3|49
1652901490000|2022-05-18 19:18:10|98534.8|98484.8|98539.2|98489.2|98539.2|98489.2|98534.7|98484.7|39
1652901500000|2022-05-18 19:18:20|98539.3|98489.3|98538.5|98488.5|98539.3|98489.3|98536.9|98486.9|28
1652901510000|2022-05-18 19:18:30|98538.8|98488.8|98539.5|98489.5|98539.9|98489.9|98536.9|98486.9|31
1652901520000|2022-05-18 19:18:40|98540.9|98490.9|98543.6|98493.6|98544|98494|98539.7|98489.7|30
1652901530000|2022-05-18 19:18:50|98543.5|98493.5|98544.4|98494.4|98544.4|98494.4|98541.8|98491.8|39
1652901540000|2022-05-18 19:19:00|98544.5|98494.5|98548|98498|98548|98498|98544.4|98494.4|47
1652901550000|2022-05-18 19:19:10|98547.8|98497.8|98547.5|98497.5|98550.6|98500.6|98547.5|98497.5|51
1652901560000|2022-05-18 19:19:20|98547.6|98497.6|98550.2|98500.2|98550.2|98500.2|98547.6|98497.6|31
1652901570000|2022-05-18 19:19:30|98551|98501|98553.9|98503.9|98554.1|98504.1|98550.2|98500.2|45
1652901580000|2022-05-18 19:19:40|98554.6|98504.6|98555.4|98505.4|98556.3|98506.3|98553.7|98503.7|23
1652901590000|2022-05-18 19:19:50|98555.1|98505.1|98554.8|98504.8|98556.1|98506.1|98553.9|98503.9|38
1652901600000|2022-05-18 19:20:00|98555.1|98505.1|98516.9|98466.9|98555.1|98505.1|98515.7|98465.7|56
1652901610000|2022-05-18 19:20:10|98517.2|98467.2|98514.3|98464.3|98520.9|98470.9|98508.3|98458.3|51
1652901620000|2022-05-18 19:20:20|98514.4|98464.4|98519.7|98469.7|98520.2|98470.2|98506.9|98456.9|49
1652901630000|2022-05-18 19:20:30|98519.5|98469.5|98516.3|98466.3|98519.5|98469.5|98514.5|98464.5|39
1652901640000|2022-05-18 19:20:40|98516.5|98466.5|98520.7|98470.7|98520.7|98470.7|98516.2|98466.2|24
1652901650000|2022-05-18 19:20:50|98520.8|98470.8|98521.9|98471.9|98521.9|98471.9|98519.9|98469.9|27
1652901660000|2022-05-18 19:21:00|98522.8|98472.8|98517.6|98467.6|98524.6|98474.6|98516.8|98466.8|40
1652901670000|2022-05-18 19:21:10|98516.5|98466.5|98514.3|98464.3|98517.6|98467.6|98514.2|98464.2|39
1652901680000|2022-05-18 19:21:20|98514.4|98464.4|98514.1|98464.1|98515.1|98465.1|98513.1|98463.1|38
1652901690000|2022-05-18 19:21:30|98513.6|98463.6|98513.7|98463.7|98514.8|98464.8|98511.8|98461.8|30
1652901700000|2022-05-18 19:21:40|98513.6|98463.6|98513.4|98463.4|98514|98464|98512.8|98462.8|23
1652901710000|2022-05-18 19:21:50|98513.3|98463.3|98510.8|98460.8|98513.6|98463.6|98510.8|98460.8|40
1652901720000|2022-05-18 19:22:00|98510.3|98460.3|98532.5|98482.5|98532.5|98482.5|98510.3|98460.3|60
1652901730000|2022-05-18 19:22:10|98532.2|98482.2|98543.1|98493.1|98550.6|98500.6|98532.2|98482.2|66
1652901740000|2022-05-18 19:22:20|98543.2|98493.2|98547|98497|98547.6|98497.6|98541.7|98491.7|52
1652901750000|2022-05-18 19:22:30|98546.9|98496.9|98551.6|98501.6|98551.6|98501.6|98546.2|98496.2|37
1652901760000|2022-05-18 19:22:40|98550.7|98500.7|98553|98503|98553.7|98503.7|98550.1|98500.1|45
1652901770000|2022-05-18 19:22:50|98553.2|98503.2|98561.1|98511.1|98561.1|98511.1|98553.2|98503.2|50
1652901780000|2022-05-18 19:23:00|98560.6|98510.6|98561.4|98511.4|98563.3|98513.3|98560.6|98510.6|40
1652901790000|2022-05-18 19:23:10|98561.3|98511.3|98565.2|98515.2|98565.9|98515.9|98560.7|98510.7|50
1652901800000|2022-05-18 19:23:20|98565.8|98515.8|98562.4|98512.4|98566.4|98516.4|98561.9|98511.9|46
1652901810000|2022-05-18 19:23:30|98562|98512|98569.3|98519.3|98569.3|98519.3|98562|98512|42
1652901820000|2022-05-18 19:23:40|98569.2|98519.2|98573.2|98523.2|98573.7|98523.7|98569.2|98519.2|35
1652901830000|2022-05-18 19:23:50|98573.1|98523.1|98578.4|98528.4|98578.4|98528.4|98571.4|98521.4|38
1652901840000|2022-05-18 19:24:00|98578.2|98528.2|98597.7|98547.7|98603|98553|98575.7|98525.7|52
1652901850000|2022-05-18 19:24:10|98595.7|98545.7|98609.9|98559.9|98609.9|98559.9|98593.2|98543.2|45
1652901860000|2022-05-18 19:24:20|98610.3|98560.3|98606.8|98556.8|98611.8|98561.8|98605.6|98555.6|30
1652901870000|2022-05-18 19:24:30|98607.1|98557.1|98603.7|98553.7|98607.1|98557.1|98603.1|98553.1|43
1652901880000|2022-05-18 19:24:40|98603.6|98553.6|98598.4|98548.4|98603.8|98553.8|98597.5|98547.5|45
1652901890000|2022-05-18 19:24:50|98598.3|98548.3|98598.6|98548.6|98602.7|98552.7|98598.3|98548.3|36
1652901900000|2022-05-18 19:25:00|98598.5|98548.5|98596.8|98546.8|98598.7|98548.7|98595|98545|33
1652901910000|2022-05-18 19:25:10|98596.9|98546.9|98598.9|98548.9|98599|98549|98596.9|98546.9|25
1652901920000|2022-05-18 19:25:20|98598.7|98548.7|98593.5|98543.5|98598.7|98548.7|98592.9|98542.9|31
1652901930000|2022-05-18 19:25:30|98594|98544|98593.9|98543.9|98596.4|98546.4|98592.2|98542.2|37
1652901940000|2022-05-18 19:25:40|98595.1|98545.1|98595|98545|98595.2|98545.2|98594.2|98544.2|20
1652901950000|2022-05-18 19:25:50|98594.9|98544.9|98594.9|98544.9|98595.2|98545.2|98594.8|98544.8|13
1652901960000|2022-05-18 19:26:00|98595|98545|98597|98547|98598.3|98548.3|98592.3|98542.3|35
1652901970000|2022-05-18 19:26:10|98597.1|98547.1|98620.3|98570.3|98620.3|98570.3|98596.7|98546.7|34
1652901980000|2022-05-18 19:26:20|98622.2|98572.2|98620.2|98570.2|98623.1|98573.1|98616.4|98566.4|69
1652901990000|2022-05-18 19:26:30|98619.4|98569.4|98622|98572|98622|98572|98616|98566|42
1652902000000|2022-05-18 19:26:40|98623|98573|98641.7|98591.7|98642.2|98592.2|98621.8|98571.8|60
1652902010000|2022-05-18 19:26:50|98641.6|98591.6|98643.3|98593.3|98643.5|98593.5|98636.5|98586.5|47
1652902020000|2022-05-18 19:27:00|98643.6|98593.6|98636.1|98586.1|98643.6|98593.6|98632.7|98582.7|65
1652902030000|2022-05-18 19:27:10|98635.6|98585.6|98638.4|98588.4|98639.2|98589.2|98630.9|98580.9|54
1652902040000|2022-05-18 19:27:20|98638.3|98588.3|98641.8|98591.8|98646.1|98596.1|98636.2|98586.2|57
1652902050000|2022-05-18 19:27:30|98642.2|98592.2|98640.1|98590.1|98642.4|98592.4|98632.1|98582.1|49
1652902060000|2022-05-18 19:27:40|98640.3|98590.3|98622.6|98572.6|98640.3|98590.3|98618.2|98568.2|55
1652902070000|2022-05-18 19:27:50|98622.2|98572.2|98633.5|98583.5|98633.5|98583.5|98618.6|98568.6|61
1652902080000|2022-05-18 19:28:00|98634|98584|98624.4|98574.4|98634.4|98584.4|98617.5|98567.5|54
1652902090000|2022-05-18 19:28:10|98628.2|98578.2|98637.9|98587.9|98639.1|98589.1|98628.2|98578.2|52
1652902100000|2022-05-18 19:28:20|98636.9|98586.9|98633.4|98583.4|98644.2|98594.2|98633.4|98583.4|45
1652902110000|2022-05-18 19:28:30|98634.5|98584.5|98643.3|98593.3|98643.3|98593.3|98630.2|98580.2|48
1652902120000|2022-05-18 19:28:40|98643.4|98593.4|98635.4|98585.4|98643.4|98593.4|98632|98582|55
1652902130000|2022-05-18 19:28:50|98635.2|98585.2|98637|98587|98639.9|98589.9|98630.6|98580.6|59
1652902140000|2022-05-18 19:29:00|98636.8|98586.8|98637.2|98587.2|98637.9|98587.9|98636.3|98586.3|31
1652902150000|2022-05-18 19:29:10|98637.1|98587.1|98641.1|98591.1|98641.1|98591.1|98636.4|98586.4|33
1652902160000|2022-05-18 19:29:20|98641.3|98591.3|98651.2|98601.2|98655.2|98605.2|98640.1|98590.1|44
1652902170000|2022-05-18 19:29:30|98649.1|98599.1|98651.2|98601.2|98655.5|98605.5|98648.4|98598.4|55
1652902180000|2022-05-18 19:29:40|98650.6|98600.6|98651.8|98601.8|98652.7|98602.7|98648|98598|32
1652902190000|2022-05-18 19:29:50|98651.6|98601.6|98654.6|98604.6|98654.8|98604.8|98650.4|98600.4|15
1652902200000|2022-05-18 19:30:00|98652.1|98602.1|98645.1|98595.1|98663.6|98613.6|98644.3|98594.3|58
1652902210000|2022-05-18 19:30:10|98644.9|98594.9|98646.8|98596.8|98655.7|98605.7|98642.4|98592.4|60
1652902220000|2022-05-18 19:30:20|98647.6|98597.6|98647.4|98597.4|98649.3|98599.3|98640.1|98590.1|68
1652902230000|2022-05-18 19:30:30|98645.3|98595.3|98656.1|98606.1|98658.4|98608.4|98645.3|98595.3|61
1652902240000|2022-05-18 19:30:40|98657.1|98607.1|98660.4|98610.4|98667.5|98617.5|98657.1|98607.1|41
1652902250000|2022-05-18 19:30:50|98660.1|98610.1|98658.6|98608.6|98663.4|98613.4|98658|98608|40
1652902260000|2022-05-18 19:31:00|98658.9|98608.9|98660.6|98610.6|98661.9|98611.9|98657.8|98607.8|33
1652902270000|2022-05-18 19:31:10|98660.2|98610.2|98658.8|98608.8|98661.3|98611.3|98658.8|98608.8|56
1652902280000|2022-05-18 19:31:20|98658.7|98608.7|98655.9|98605.9|98660.8|98610.8|98655|98605|46
1652902290000|2022-05-18 19:31:30|98655.8|98605.8|98653.3|98603.3|98655.8|98605.8|98652.1|98602.1|62
1652902300000|2022-05-18 19:31:40|98654.1|98604.1|98656.6|98606.6|98659.9|98609.9|98649.6|98599.6|71
1652902310000|2022-05-18 19:31:50|98656.5|98606.5|98660.1|98610.1|98661.2|98611.2|98650.2|98600.2|65
1652902320000|2022-05-18 19:32:00|98660.5|98610.5|98658|98608|98660.5|98610.5|98648.4|98598.4|58
1652902330000|2022-05-18 19:32:10|98657.7|98607.7|98654.9|98604.9|98658|98608|98649|98599|61
1652902340000|2022-05-18 19:32:20|98656.3|98606.3|98659.9|98609.9|98662.7|98612.7|98654|98604|55
1652902350000|2022-05-18 19:32:30|98655.2|98605.2|98646.9|98596.9|98660.3|98610.3|98642.7|98592.7|51
1652902360000|2022-05-18 19:32:40|98648.2|98598.2|98646|98596|98649|98599|98644.1|98594.1|41
1652902370000|2022-05-18 19:32:50|98646.1|98596.1|98653|98603|98653.4|98603.4|98644.2|98594.2|51
1652902380000|2022-05-18 19:33:00|98653.2|98603.2|98649.1|98599.1|98655.3|98605.3|98646.5|98596.5|44
1652902390000|2022-05-18 19:33:10|98648.8|98598.8|98647.9|98597.9|98649.4|98599.4|98647.8|98597.8|30
1652902400000|2022-05-18 19:33:20|98648.2|98598.2|98650.9|98600.9|98654.6|98604.6|98647.8|98597.8|45
1652902410000|2022-05-18 19:33:30|98651.7|98601.7|98648.2|98598.2|98652.7|98602.7|98647.2|98597.2|46
1652902420000|2022-05-18 19:33:40|98648.4|98598.4|98642.4|98592.4|98648.4|98598.4|98641.5|98591.5|69
1652902430000|2022-05-18 19:33:50|98642.9|98592.9|98635.7|98585.7|98644.8|98594.8|98631.3|98581.3|57
1652902440000|2022-05-18 19:34:00|98635.8|98585.8|98629.3|98579.3|98636.4|98586.4|98626.5|98576.5|58
1652902450000|2022-05-18 19:34:10|98629.9|98579.9|98631.8|98581.8|98631.8|98581.8|98628|98578|39
1652902460000|2022-05-18 19:34:20|98632.2|98582.2|98630.1|98580.1|98633|98583|98626.9|98576.9|46
1652902470000|2022-05-18 19:34:30|98629.5|98579.5|98627.2|98577.2|98630.3|98580.3|98625.7|98575.7|55
1652902480000|2022-05-18 19:34:40|98626.9|98576.9|98623|98573|98626.9|98576.9|98621.2|98571.2|50
1652902490000|2022-05-18 19:34:50|98624.3|98574.3|98629.9|98579.9|98631.3|98581.3|98623.5|98573.5|49
1652902500000|2022-05-18 19:35:00|98629.8|98579.8|98632.5|98582.5|98633.7|98583.7|98629|98579|47
1652902510000|2022-05-18 19:35:10|98632.4|98582.4|98632.8|98582.8|98634.3|98584.3|98631.3|98581.3|35
1652902520000|2022-05-18 19:35:20|98633.1|98583.1|98635.4|98585.4|98637.6|98587.6|98631.7|98581.7|53
1652902530000|2022-05-18 19:35:30|98634|98584|98639.7|98589.7|98640.9|98590.9|98632.4|98582.4|68
1652902540000|2022-05-18 19:35:40|98640.2|98590.2|98635.9|98585.9|98642.5|98592.5|98632.9|98582.9|48
1652902550000|2022-05-18 19:35:50|98631.3|98581.3|98626.6|98576.6|98634|98584|98625.1|98575.1|68
1652902560000|2022-05-18 19:36:00|98626.3|98576.3|98627.8|98577.8|98629.1|98579.1|98626.3|98576.3|52
1652902570000|2022-05-18 19:36:10|98628.3|98578.3|98620|98570|98628.7|98578.7|98618.4|98568.4|56
1652902580000|2022-05-18 19:36:20|98620.6|98570.6|98621.7|98571.7|98622.6|98572.6|98618|98568|54
1652902590000|2022-05-18 19:36:30|98621.9|98571.9|98611|98561|98622.2|98572.2|98611|98561|47
1652902600000|2022-05-18 19:36:40|98612|98562|98614|98564|98614.8|98564.8|98609.6|98559.6|44
1652902610000|2022-05-18 19:36:50|98614.1|98564.1|98591.4|98541.4|98614.1|98564.1|98590|98540|67
1652902620000|2022-05-18 19:37:00|98591.5|98541.5|98592|98542|98593.7|98543.7|98590.4|98540.4|39
1652902630000|2022-05-18 19:37:10|98592.5|98542.5|98590.8|98540.8|98594.1|98544.1|98585.5|98535.5|57
1652902640000|2022-05-18 19:37:20|98591|98541|98572.7|98522.7|98591.5|98541.5|98571|98521|69
1652902650000|2022-05-18 19:37:30|98572.3|98522.3|98571.3|98521.3|98576.2|98526.2|98571.2|98521.2|45
1652902660000|2022-05-18 19:37:40|98571.2|98521.2|98552.9|98502.9|98580.9|98530.9|98550.5|98500.5|59
1652902670000|2022-05-18 19:37:50|98552.1|98502.1|98552.4|98502.4|98553.3|98503.3|98551.2|98501.2|45
1652902680000|2022-05-18 19:38:00|98552.3|98502.3|98554.1|98504.1|98558.2|98508.2|98551.7|98501.7|56
1652902690000|2022-05-18 19:38:10|98554.3|98504.3|98552.2|98502.2|98557.5|98507.5|98549.7|98499.7|62
1652902700000|2022-05-18 19:38:20|98551.8|98501.8|98534|98484|98556.9|98506.9|98534|98484|54
1652902710000|2022-05-18 19:38:30|98536.9|98486.9|98536.2|98486.2|98539.9|98489.9|98535|98485|52
1652902720000|2022-05-18 19:38:40|98536.6|98486.6|98533.8|98483.8|98539.2|98489.2|98531.8|98481.8|54
1652902730000|2022-05-18 19:38:50|98533.4|98483.4|98533.5|98483.5|98536.9|98486.9|98532.3|98482.3|42
1652902740000|2022-05-18 19:39:00|98533.3|98483.3|98533.5|98483.5|98542.1|98492.1|98530.4|98480.4|55
1652902750000|2022-05-18 19:39:10|98533.6|98483.6|98527.8|98477.8|98537|98487|98520.2|98470.2|65
1652902760000|2022-05-18 19:39:20|98527.5|98477.5|98557.3|98507.3|98557.3|98507.3|98527.1|98477.1|64
1652902770000|2022-05-18 19:39:30|98558.1|98508.1|98562.8|98512.8|98564.8|98514.8|98558.1|98508.1|57
1652902780000|2022-05-18 19:39:40|98562.6|98512.6|98558|98508|98564.4|98514.4|98549.4|98499.4|46
1652902790000|2022-05-18 19:39:50|98557.6|98507.6|98561.7|98511.7|98561.9|98511.9|98548.6|98498.6|73
1652902800000|2022-05-18 19:40:00|98561.9|98511.9|98571.2|98521.2|98572.8|98522.8|98551.6|98501.6|68
1652902810000|2022-05-18 19:40:10|98571.3|98521.3|98542.8|98492.8|98571.3|98521.3|98538.8|98488.8|59
1652902820000|2022-05-18 19:40:20|98543|98493|98553.6|98503.6|98556.7|98506.7|98543|98493|60
1652902830000|2022-05-18 19:40:30|98553.7|98503.7|98554.5|98504.5|98559.9|98509.9|98553.3|98503.3|46
1652902840000|2022-05-18 19:40:40|98554.4|98504.4|98554.2|98504.2|98556.3|98506.3|98549.5|98499.5|45
1652902850000|2022-05-18 19:40:50|98554.1|98504.1|98551.4|98501.4|98556.7|98506.7|98549.5|98499.5|49
1652902860000|2022-05-18 19:41:00|98549.8|98499.8|98560.7|98510.7|98562.6|98512.6|98549.8|98499.8|64
1652902870000|2022-05-18 19:41:10|98560.5|98510.5|98568.1|98518.1|98571.9|98521.9|98558.3|98508.3|67
1652902880000|2022-05-18 19:41:20|98561.8|98511.8|98564.9|98514.9|98566.8|98516.8|98555.4|98505.4|70
1652902890000|2022-05-18 19:41:30|98563.7|98513.7|98559.7|98509.7|98564.5|98514.5|98557.8|98507.8|59
1652902900000|2022-05-18 19:41:40|98559.8|98509.8|98569.6|98519.6|98569.6|98519.6|98558.7|98508.7|60
1652902910000|2022-05-18 19:41:50|98569.2|98519.2|98587.7|98537.7|98589.4|98539.4|98568|98518|65
1652902920000|2022-05-18 19:42:00|98587.2|98537.2|98584.1|98534.1|98594.1|98544.1|98582.6|98532.6|63
1652902930000|2022-05-18 19:42:10|98584.3|98534.3|98589.5|98539.5|98590.2|98540.2|98580.5|98530.5|50
1652902940000|2022-05-18 19:42:20|98589.8|98539.8|98592.4|98542.4|98597|98547|98586.9|98536.9|69
1652902950000|2022-05-18 19:42:30|98592.5|98542.5|98601.7|98551.7|98601.7|98551.7|98579.7|98529.7|64
1652902960000|2022-05-18 19:42:40|98601.4|98551.4|98573.9|98523.9|98608.5|98558.5|98573|98523|64
1652902970000|2022-05-18 19:42:50|98572.8|98522.8|98577.3|98527.3|98583.9|98533.9|98572.4|98522.4|73
1652902980000|2022-05-18 19:43:00|98577.1|98527.1|98595.1|98545.1|98595.9|98545.9|98573.6|98523.6|77
1652902990000|2022-05-18 19:43:10|98594.8|98544.8|98600.1|98550.1|98600.3|98550.3|98594.1|98544.1|54
1652903000000|2022-05-18 19:43:20|98599.9|98549.9|98614.9|98564.9|98616.4|98566.4|98599.4|98549.4|69
1652903010000|2022-05-18 19:43:30|98615.1|98565.1|98666.8|98616.8|98707.3|98657.3|98615.1|98565.1|69
1652903020000|2022-05-18 19:43:40|98656.7|98606.7|98612.7|98562.7|98700.3|98606.7|98603.8|98500.3|67
1652903030000|2022-05-18 19:43:50|98612|98562|98611.3|98561.3|98615.2|98565.2|98608.1|98558.1|57
1652903040000|2022-05-18 19:44:00|98613.3|98563.3|98615.8|98565.8|98625.6|98575.6|98612.3|98562.3|66
1652903050000|2022-05-18 19:44:10|98615.1|98565.1|98613.5|98563.5|98627.9|98577.9|98613.4|98563.4|65
1652903060000|2022-05-18 19:44:20|98613.4|98563.4|98624.1|98574.1|98629.2|98579.2|98613.4|98563.4|59
1652903070000|2022-05-18 19:44:30|98624|98574|98628.4|98578.4|98631.2|98581.2|98623.2|98573.2|59
1652903080000|2022-05-18 19:44:40|98629|98579|98625.3|98575.3|98630.1|98580.1|98622|98572|53
1652903090000|2022-05-18 19:44:50|98624.9|98574.9|98646.2|98596.2|98651.2|98601.2|98624.6|98574.6|74
1652903100000|2022-05-18 19:45:00|98646|98596|98659.9|98609.9|98663.1|98613.1|98646|98596|76
1652903110000|2022-05-18 19:45:10|98660.7|98610.7|98636.2|98586.2|98661.8|98611.8|98631.6|98581.6|72
1652903120000|2022-05-18 19:45:20|98636.7|98586.7|98628.7|98578.7|98650.8|98600.8|98628.1|98578.1|63
1652903130000|2022-05-18 19:45:30|98628.2|98578.2|98635.1|98585.1|98639.6|98589.6|98628.2|98578.2|65
1652903140000|2022-05-18 19:45:40|98635.8|98585.8|98633.3|98583.3|98640.4|98590.4|98624.7|98574.7|74
1652903150000|2022-05-18 19:45:50|98633.4|98583.4|98639.6|98589.6|98639.9|98589.9|98633.2|98583.2|63
1652903160000|2022-05-18 19:46:00|98640.9|98590.9|98638.6|98588.6|98644.7|98594.7|98635|98585|61
1652903170000|2022-05-18 19:46:10|98638.7|98588.7|98638.6|98588.6|98644.9|98594.9|98636.5|98586.5|71
1652903180000|2022-05-18 19:46:20|98638.8|98588.8|98643.9|98593.9|98644.6|98594.6|98637.5|98587.5|56
1652903190000|2022-05-18 19:46:30|98644.1|98594.1|98635.3|98585.3|98645.7|98595.7|98577.9|98527.9|70
1652903200000|2022-05-18 19:46:40|98635.9|98585.9|98629.5|98579.5|98635.9|98585.9|98629.5|98579.5|45
1652903210000|2022-05-18 19:46:50|98629.8|98579.8|98612.5|98562.5|98630.4|98580.4|98612.4|98562.4|57
1652903220000|2022-05-18 19:47:00|98612.4|98562.4|98621.5|98571.5|98653.6|98582.2|98540.3|98490.3|72
1652903230000|2022-05-18 19:47:10|98620.9|98570.9|98612.6|98562.6|98621.4|98571.4|98611.1|98561.1|58
1652903240000|2022-05-18 19:47:20|98612.4|98562.4|98616.7|98566.7|98618.5|98568.5|98608.6|98558.6|57
1652903250000|2022-05-18 19:47:30|98620|98570|98620.9|98570.9|98621.2|98571.2|98619.1|98569.1|31
1652903260000|2022-05-18 19:47:40|98621.1|98571.1|98623.8|98573.8|98624.6|98574.6|98620.6|98570.6|37
1652903270000|2022-05-18 19:47:50|98622.3|98572.3|98622.7|98572.7|98624.6|98574.6|98617.5|98567.5|52
1652903280000|2022-05-18 19:48:00|98622.4|98572.4|98630.4|98580.4|98634.4|98584.4|98621.1|98571.1|70
1652903290000|2022-05-18 19:48:10|98629.6|98579.6|98632.3|98582.3|98634|98584|98626.1|98576.1|61
1652903300000|2022-05-18 19:48:20|98635.5|98585.5|98642|98592|98642|98592|98635.1|98585.1|54
1652903310000|2022-05-18 19:48:30|98642.7|98592.7|98644.6|98594.6|98648|98598|98640.6|98590.6|44
1652903320000|2022-05-18 19:48:40|98644.8|98594.8|98645.4|98595.4|98648.8|98598.8|98643.7|98593.7|34
1652903330000|2022-05-18 19:48:50|98645.5|98595.5|98644.9|98594.9|98648.9|98598.9|98642.6|98592.6|54
1652903340000|2022-05-18 19:49:00|98645.7|98595.7|98648.8|98598.8|98650.7|98600.7|98645.1|98595.1|60
1652903350000|2022-05-18 19:49:10|98648.9|98598.9|98654.8|98604.8|98655.6|98605.6|98647.4|98597.4|53
1652903360000|2022-05-18 19:49:20|98654.4|98604.4|98654.6|98604.6|98656.7|98606.7|98653.2|98603.2|36
1652903370000|2022-05-18 19:49:30|98655.8|98605.8|98671.6|98621.6|98675|98625|98655.3|98605.3|54
1652903380000|2022-05-18 19:49:40|98673.2|98623.2|98677|98627|98681.3|98631.3|98668.8|98618.8|72
1652903390000|2022-05-18 19:49:50|98676.8|98626.8|98677.4|98627.4|98680.4|98630.4|98671.1|98621.1|60
1652903400000|2022-05-18 19:50:00|98676.4|98626.4|98664.4|98614.4|98676.4|98626.4|98636|98586|77
1652903410000|2022-05-18 19:50:10|98664.5|98614.5|98668.6|98618.6|98670.4|98620.4|98651.7|98601.7|78
1652903420000|2022-05-18 19:50:20|98670|98620|98658.9|98608.9|98693.9|98620.5|98646.4|98555.7|77
1652903430000|2022-05-18 19:50:30|98658.8|98608.8|98658.7|98608.7|98660.2|98610.2|98634.7|98584.7|76
1652903440000|2022-05-18 19:50:40|98659.1|98609.1|98647.5|98597.5|98659.2|98609.2|98630.9|98580.9|71
1652903450000|2022-05-18 19:50:50|98647.8|98597.8|98656.6|98606.6|98663.9|98613.9|98647.3|98597.3|75
1652903460000|2022-05-18 19:51:00|98655.6|98605.6|98655.6|98605.6|98660.1|98610.1|98648|98598|73
1652903470000|2022-05-18 19:51:10|98655.2|98605.2|98657.5|98607.5|98664.9|98614.9|98638.6|98588.6|74
1652903480000|2022-05-18 19:51:20|98657.7|98607.7|98647.1|98597.1|98664.6|98614.6|98640.8|98590.8|72
1652903490000|2022-05-18 19:51:30|98643.8|98593.8|98643.8|98593.8|98648.6|98598.6|98635.8|98585.8|60
1652903500000|2022-05-18 19:51:40|98644|98594|98637.6|98587.6|98659.1|98609.1|98637.1|98587.1|61
1652903510000|2022-05-18 19:51:50|98637.3|98587.3|98640.5|98590.5|98641.7|98591.7|98637.3|98587.3|57
1652903520000|2022-05-18 19:52:00|98641.1|98591.1|98643.3|98593.3|98647.6|98597.6|98638.2|98588.2|67
1652903530000|2022-05-18 19:52:10|98640.3|98590.3|98655.1|98605.1|98666.1|98616.1|98636.4|98586.4|72
1652903540000|2022-05-18 19:52:20|98655.2|98605.2|98654.9|98604.9|98657|98607|98652.9|98602.9|59
1652903550000|2022-05-18 19:52:30|98654.7|98604.7|98653.8|98603.8|98656.7|98606.7|98650.8|98600.8|67
1652903560000|2022-05-18 19:52:40|98654|98604|98651.6|98601.6|98655.2|98605.2|98650.7|98600.7|49
1652903570000|2022-05-18 19:52:50|98652.5|98602.5|98648.1|98598.1|98652.5|98602.5|98640.2|98590.2|51
1652903580000|2022-05-18 19:53:00|98648.2|98598.2|98648.2|98598.2|98650.7|98600.7|98642.2|98592.2|57
1652903590000|2022-05-18 19:53:10|98647.9|98597.9|98674.1|98624.1|98679.4|98629.4|98646|98596|63
1652903600000|2022-05-18 19:53:20|98674|98624|98669.5|98619.5|98674.9|98624.9|98665.1|98615.1|49
1652903610000|2022-05-18 19:53:30|98669.3|98619.3|98645.3|98595.3|98671.3|98621.3|98641.5|98591.5|51
1652903620000|2022-05-18 19:53:40|98643.7|98593.7|98643.1|98593.1|98645.6|98595.6|98642.2|98592.2|41
1652903630000|2022-05-18 19:53:50|98643.5|98593.5|98643|98593|98643.5|98593.5|98641.8|98591.8|32
1652903640000|2022-05-18 19:54:00|98643.1|98593.1|98626.9|98576.9|98643.1|98593.1|98625.7|98575.7|62
1652903650000|2022-05-18 19:54:10|98627.5|98577.5|98623.9|98573.9|98628|98578|98615.2|98565.2|50
1652903660000|2022-05-18 19:54:20|98623.1|98573.1|98612.1|98562.1|98625.8|98575.8|98607.3|98557.3|74
1652903670000|2022-05-18 19:54:30|98611.8|98561.8|98612.1|98562.1|98614.2|98564.2|98609.7|98559.7|62
1652903680000|2022-05-18 19:54:40|98613|98563|98611.9|98561.9|98620.2|98570.2|98606.3|98556.3|65
1652903690000|2022-05-18 19:54:50|98614.3|98564.3|98598.1|98548.1|98615.7|98565.7|98589.5|98539.5|69
1652903700000|2022-05-18 19:55:00|98595.1|98545.1|98594.8|98544.8|98604.3|98554.3|98590.3|98540.3|76
1652903710000|2022-05-18 19:55:10|98597.1|98547.1|98605.4|98555.4|98609.7|98559.7|98597.1|98547.1|72
1652903720000|2022-05-18 19:55:20|98605.3|98555.3|98608.5|98558.5|98614.3|98564.3|98577.1|98551.4|71
1652903730000|2022-05-18 19:55:30|98608.9|98558.9|98595|98545|98611.5|98561.5|98590.2|98540.2|71
1652903740000|2022-05-18 19:55:40|98595.5|98545.5|98596.4|98546.4|98605.5|98555.5|98587.5|98537.5|72
1652903750000|2022-05-18 19:55:50|98596|98546|98598.8|98548.8|98598.9|98548.9|98588.9|98538.9|63
1652903760000|2022-05-18 19:56:00|98599.2|98549.2|98594.7|98544.7|98599.2|98549.2|98591.3|98541.3|64
1652903770000|2022-05-18 19:56:10|98596.2|98546.2|98591.8|98541.8|98599.7|98549.7|98590.4|98540.4|62
1652903780000|2022-05-18 19:56:20|98592.9|98542.9|98588.3|98538.3|98592.9|98542.9|98550|98500|73
1652903790000|2022-05-18 19:56:30|98586.2|98536.2|98587.8|98537.8|98598|98548|98581.7|98531.7|76
1652903800000|2022-05-18 19:56:40|98588.6|98538.6|98577|98527|98595.8|98545.8|98575.4|98525.4|72
1652903810000|2022-05-18 19:56:50|98577.3|98527.3|98571.8|98521.8|98587|98537|98568.9|98518.9|72
1652903820000|2022-05-18 19:57:00|98572.1|98522.1|98571.9|98521.9|98574.3|98524.3|98564.4|98514.4|66
1652903830000|2022-05-18 19:57:10|98572.3|98522.3|98566.6|98516.6|98572.3|98522.3|98563.8|98513.8|56
1652903840000|2022-05-18 19:57:20|98566.5|98516.5|98551.2|98501.2|98566.9|98516.9|98548.5|98498.5|54
1652903850000|2022-05-18 19:57:30|98548.2|98498.2|98589.7|98539.7|98592.1|98542.1|98548.2|98498.2|62
1652903860000|2022-05-18 19:57:40|98590.1|98540.1|98583.7|98533.7|98591.4|98541.4|98579.5|98529.5|43
1652903870000|2022-05-18 19:57:50|98582.6|98532.6|98570.1|98520.1|98586|98536|98555.5|98505.5|51
1652903880000|2022-05-18 19:58:00|98570.4|98520.4|98577.8|98527.8|98580|98530|98568.1|98518.1|56
1652903890000|2022-05-18 19:58:10|98577.9|98527.9|98589.4|98539.4|98590.3|98540.3|98577.9|98527.9|46
1652903900000|2022-05-18 19:58:20|98589.1|98539.1|98591|98541|98592.9|98542.9|98587.4|98537.4|48
1652903910000|2022-05-18 19:58:30|98590.5|98540.5|98589.3|98539.3|98593.7|98543.7|98589.3|98539.3|31
1652903920000|2022-05-18 19:58:40|98588.7|98538.7|98591.7|98541.7|98591.7|98541.7|98580.6|98530.6|48
1652903930000|2022-05-18 19:58:50|98586.4|98536.4|98583.9|98533.9|98588.3|98538.3|98580.1|98530.1|49
1652903940000|2022-05-18 19:59:00|98583.8|98533.8|98586.7|98536.7|98588|98538|98583.8|98533.8|53
1652903950000|2022-05-18 19:59:10|98586.6|98536.6|98601.3|98551.3|98602.5|98552.5|98586.6|98536.6|50
1652903960000|2022-05-18 19:59:20|98599.6|98549.6|98603.9|98553.9|98607.5|98557.5|98597.4|98547.4|48
1652903970000|2022-05-18 19:59:30|98603.7|98553.7|98603.7|98553.7|98605.3|98555.3|98602.8|98552.8|43
1652903980000|2022-05-18 19:59:40|98603.1|98553.1|98604.5|98554.5|98604.5|98554.5|98602.1|98552.1|39
1652903990000|2022-05-18 19:59:50|98604.8|98554.8|98597.9|98547.9|98604.8|98554.8|98591.8|98541.8|62
1652904000000|2022-05-18 20:00:00|98598.7|98548.7|98638.4|98588.4|98638.4|98588.4|98588.2|98538.2|73
1652904010000|2022-05-18 20:00:10|98639.2|98589.2|98653.9|98603.9|98655.5|98605.5|98638.9|98588.9|70
1652904020000|2022-05-18 20:00:20|98653.7|98603.7|98656.9|98606.9|98658.2|98608.2|98651.1|98601.1|69
1652904030000|2022-05-18 20:00:30|98655.5|98605.5|98657.4|98607.4|98657.4|98607.4|98653.8|98603.8|46
1652904040000|2022-05-18 20:00:40|98657.1|98607.1|98656.1|98606.1|98657.6|98607.6|98651.4|98601.4|43
1652904050000|2022-05-18 20:00:50|98656.8|98606.8|98659.4|98609.4|98660.4|98610.4|98650.9|98600.9|60
1652904060000|2022-05-18 20:01:00|98657.6|98607.6|98656.5|98606.5|98667.2|98617.2|98656.5|98606.5|66
1652904070000|2022-05-18 20:01:10|98657.4|98607.4|98668|98618|98668|98618|98654.9|98604.9|52
1652904080000|2022-05-18 20:01:20|98667.8|98617.8|98667.6|98617.6|98669.3|98619.3|98663.8|98613.8|51
1652904090000|2022-05-18 20:01:30|98667.9|98617.9|98674.5|98624.5|98677.2|98627.2|98666.5|98616.5|55
1652904100000|2022-05-18 20:01:40|98674.9|98624.9|98675|98625|98677.1|98627.1|98672.4|98622.4|42
1652904110000|2022-05-18 20:01:50|98675.5|98625.5|98681.2|98631.2|98685.4|98635.4|98672|98622|55
1652904120000|2022-05-18 20:02:00|98680.4|98630.4|98673.6|98623.6|98681.5|98631.5|98668|98618|62
1652904130000|2022-05-18 20:02:10|98673.5|98623.5|98672.8|98622.8|98674|98624|98670.1|98620.1|44
1652904140000|2022-05-18 20:02:20|98672.9|98622.9|98671.3|98621.3|98677|98627|98670.2|98620.2|36
1652904150000|2022-05-18 20:02:30|98672.3|98622.3|98670.5|98620.5|98672.7|98622.7|98668.9|98618.9|34
1652904160000|2022-05-18 20:02:40|98673.8|98623.8|98673.6|98623.6|98673.9|98623.9|98671.6|98621.6|32
1652904170000|2022-05-18 20:02:50|98673.9|98623.9|98668.7|98618.7|98673.9|98623.9|98665.7|98615.7|44
1652904180000|2022-05-18 20:03:00|98668|98618|98682.1|98632.1|98683.8|98633.8|98667.1|98617.1|47
1652904190000|2022-05-18 20:03:10|98681.2|98631.2|98688.4|98638.4|98694.9|98644.9|98677.2|98627.2|71
1652904200000|2022-05-18 20:03:20|98691.4|98641.4|98688.4|98638.4|98691.4|98641.4|98682.8|98632.8|58
1652904210000|2022-05-18 20:03:30|98688.3|98638.3|98691.5|98641.5|98693.8|98643.8|98687.1|98637.1|43
1652904220000|2022-05-18 20:03:40|98691.6|98641.6|98694.6|98644.6|98697|98647|98690|98640|47
1652904230000|2022-05-18 20:03:50|98694.1|98644.1|98692.1|98642.1|98695.1|98645.1|98687.2|98637.2|65
1652904240000|2022-05-18 20:04:00|98692.7|98642.7|98708.4|98658.4|98712.1|98662.1|98692.2|98642.2|57
1652904250000|2022-05-18 20:04:10|98708.2|98658.2|98711.6|98661.6|98713.3|98663.3|98705.3|98655.3|37
1652904260000|2022-05-18 20:04:20|98711.4|98661.4|98712.7|98662.7|98720.9|98670.9|98710.4|98660.4|45
1652904270000|2022-05-18 20:04:30|98712.6|98662.6|98712.3|98662.3|98715.5|98665.5|98711.4|98661.4|49
1652904280000|2022-05-18 20:04:40|98713.2|98663.2|98708.5|98658.5|98713.2|98663.2|98707.1|98657.1|43
1652904290000|2022-05-18 20:04:50|98708.6|98658.6|98710|98660|98710.4|98660.4|98707.8|98657.8|36
1652904300000|2022-05-18 20:05:00|98709.9|98659.9|98708.8|98658.8|98710|98660|98708|98658|24
1652904310000|2022-05-18 20:05:10|98711|98661|98707.7|98657.7|98711.9|98661.9|98704.6|98654.6|29
1652904320000|2022-05-18 20:05:20|98708.4|98658.4|98709.4|98659.4|98712|98662|98708.1|98658.1|24
1652904330000|2022-05-18 20:05:30|98709.3|98659.3|98709.6|98659.6|98711.3|98661.3|98708.5|98658.5|40
1652904340000|2022-05-18 20:05:40|98709.2|98659.2|98709.6|98659.6|98709.6|98659.6|98708.1|98658.1|27
1652904350000|2022-05-18 20:05:50|98710.4|98660.4|98699.2|98649.2|98710.4|98660.4|98698.9|98648.9|55
1652904360000|2022-05-18 20:06:00|98699.1|98649.1|98701.9|98651.9|98702.3|98652.3|98698.2|98648.2|36
1652904370000|2022-05-18 20:06:10|98702|98652|98700.9|98650.9|98702.8|98652.8|98700.6|98650.6|22
1652904380000|2022-05-18 20:06:20|98701.1|98651.1|98706.9|98656.9|98708.4|98658.4|98700.7|98650.7|31
1652904390000|2022-05-18 20:06:30|98708.1|98658.1|98714.1|98664.1|98716.7|98666.7|98704.6|98654.6|55
1652904400000|2022-05-18 20:06:40|98714.2|98664.2|98779.1|98729.1|98790.1|98740.1|98714.1|98664.1|66
1652904410000|2022-05-18 20:06:50|98778.8|98728.8|98785.6|98735.6|98786.8|98736.8|98777.6|98727.6|58
1652904420000|2022-05-18 20:07:00|98785.9|98735.9|98775.8|98725.8|98786.6|98736.6|98775.8|98725.8|69
1652904430000|2022-05-18 20:07:10|98774.8|98724.8|98772.8|98722.8|98777.5|98727.5|98766.6|98716.6|61
1652904440000|2022-05-18 20:07:20|98773.1|98723.1|98771.1|98721.1|98774.2|98724.2|98771.1|98721.1|27
1652904450000|2022-05-18 20:07:30|98772.7|98722.7|98763.4|98713.4|98772.9|98722.9|98762.2|98712.2|42
1652904460000|2022-05-18 20:07:40|98763.6|98713.6|98765.1|98715.1|98768.8|98718.8|98763.6|98713.6|33
1652904470000|2022-05-18 20:07:50|98764|98714|98767.4|98717.4|98774.2|98724.2|98763.9|98713.9|43
1652904480000|2022-05-18 20:08:00|98767.5|98717.5|98767|98717|98768|98718|98763.6|98713.6|39
1652904490000|2022-05-18 20:08:10|98767.1|98717.1|98799.2|98749.2|98803.8|98753.8|98764.9|98714.9|57
1652904500000|2022-05-18 20:08:20|98799.1|98749.1|98796|98746|98800.7|98750.7|98795.7|98745.7|43
1652904510000|2022-05-18 20:08:30|98794.8|98744.8|98795.2|98745.2|98797.5|98747.5|98791.4|98741.4|45
1652904520000|2022-05-18 20:08:40|98795.5|98745.5|98813.3|98763.3|98814.8|98764.8|98795.4|98745.4|50
1652904530000|2022-05-18 20:08:50|98817.5|98767.5|98793.9|98743.9|98818.8|98768.8|98787.7|98737.7|55
1652904540000|2022-05-18 20:09:00|98792.7|98742.7|98775.1|98725.1|98794.2|98744.2|98773.1|98723.1|60
1652904550000|2022-05-18 20:09:10|98772.8|98722.8|98758.9|98708.9|98777.3|98727.3|98756.7|98706.7|57
1652904560000|2022-05-18 20:09:20|98758.6|98708.6|98737.4|98687.4|98759.6|98709.6|98733|98683|47
1652904570000|2022-05-18 20:09:30|98737.1|98687.1|98743.1|98693.1|98743.7|98693.7|98735.8|98685.8|46
1652904580000|2022-05-18 20:09:40|98743.2|98693.2|98736.8|98686.8|98747.2|98697.2|98729.2|98679.2|65
1652904590000|2022-05-18 20:09:50|98739|98689|98736|98686|98745.7|98695.7|98732.5|98682.5|70
1652904600000|2022-05-18 20:10:00|98735.8|98685.8|98751.2|98701.2|98751.7|98701.7|98734.7|98684.7|55
1652904610000|2022-05-18 20:10:10|98751|98701|98753.7|98703.7|98754.5|98704.5|98750.9|98700.9|42
1652904620000|2022-05-18 20:10:20|98753.6|98703.6|98750.2|98700.2|98753.9|98703.9|98750.2|98700.2|29
1652904630000|2022-05-18 20:10:30|98750.5|98700.5|98746.2|98696.2|98750.5|98700.5|98744|98694|21
1652904640000|2022-05-18 20:10:40|98747|98697|98748.1|98698.1|98749|98699|98747|98697|29
1652904650000|2022-05-18 20:10:50|98748.2|98698.2|98738.8|98688.8|98748.3|98698.3|98737|98687|35
1652904660000|2022-05-18 20:11:00|98739.8|98689.8|98807.4|98757.4|98807.9|98757.9|98737.2|98687.2|55
1652904670000|2022-05-18 20:11:10|98805.9|98755.9|98807.6|98757.6|98808.1|98758.1|98801.6|98751.6|50
1652904680000|2022-05-18 20:11:20|98806.9|98756.9|98806.2|98756.2|98809.2|98759.2|98805.8|98755.8|45
1652904690000|2022-05-18 20:11:30|98806.4|98756.4|98776.9|98726.9|98807.3|98757.3|98775.5|98725.5|36
1652904700000|2022-05-18 20:11:40|98777|98727|98779.6|98729.6|98780.7|98730.7|98776.1|98726.1|42
1652904710000|2022-05-18 20:11:50|98779.4|98729.4|98780.5|98730.5|98782.5|98732.5|98779.3|98729.3|22
1652904720000|2022-05-18 20:12:00|98781.2|98731.2|98778.7|98728.7|98783.7|98733.7|98778.6|98728.6|22
1652904730000|2022-05-18 20:12:10|98778.1|98728.1|98783.9|98733.9|98816.8|98766.8|98778.1|98728.1|64
1652904740000|2022-05-18 20:12:20|98781.7|98731.7|98786.4|98736.4|98787.7|98737.7|98780.2|98730.2|43
1652904750000|2022-05-18 20:12:30|98786.6|98736.6|98790.9|98740.9|98794.8|98744.8|98785.8|98735.8|50
1652904760000|2022-05-18 20:12:40|98791.2|98741.2|98804.3|98754.3|98804.3|98754.3|98791.1|98741.1|23
1652904770000|2022-05-18 20:12:50|98808.4|98758.4|98821.4|98771.4|98823.8|98773.8|98808.4|98758.4|59
1652904780000|2022-05-18 20:13:00|98823.6|98773.6|98823.6|98773.6|98826.4|98776.4|98821.6|98771.6|43
1652904790000|2022-05-18 20:13:10|98824.1|98774.1|98824.8|98774.8|98825|98775|98822.3|98772.3|36
1652904800000|2022-05-18 20:13:20|98825.3|98775.3|98836.4|98786.4|98836.4|98786.4|98824.2|98774.2|27
1652904810000|2022-05-18 20:13:30|98854.8|98804.8|98920.9|98720.9|99186.6|98986.6|98841.3|98720.9|33
1652904820000|2022-05-18 20:13:40|99255.6|99055.6|99255.6|99055.6|99255.6|99055.6|99255.6|99055.6|1
1652904830000|2022-05-18 20:13:50|99291.8|99091.8|99173.6|98973.6|99406.1|99206.1|99089.8|98889.8|39
1652904840000|2022-05-18 20:14:00|99199.8|98999.8|99188.1|98988.1|99231.3|99031.3|99164.2|98964.2|67
1652904850000|2022-05-18 20:14:10|99192.2|98992.2|99030.3|98870.9|99192.2|98992.2|99018.1|98850.8|63
1652904860000|2022-05-18 20:14:20|99029.8|98871.2|98976.2|98926.2|99043.5|98926.2|98935.8|98854|47
1652904870000|2022-05-18 20:14:30|98970.7|98920.7|99007.2|98819.2|99094|98996.2|98970.7|98807.7|66
1652904880000|2022-05-18 20:14:40|99012.3|98816.8|99008.6|98820.4|99044.7|98844.7|98946.5|98794.7|75
1652904890000|2022-05-18 20:14:50|98989.8|98826.1|98922.6|98872.6|98996.3|98887|98921.5|98823.8|56
1652904900000|2022-05-18 20:15:00|98975|98823.2|98930.3|98880.3|99005.7|98881.9|98914.6|98823.2|60
1652904910000|2022-05-18 20:15:10|98929.4|98879.4|98993.2|98943.2|99040.5|98944.3|98922.2|98841.6|73
1652904920000|2022-05-18 20:15:20|98992.2|98942.2|98990|98940|99051|98960.8|98965.4|98901|74
1652904930000|2022-05-18 20:15:30|98989.7|98939.7|99002.5|98952.5|99012.1|98962.1|98986.4|98936.4|61
1652904940000|2022-05-18 20:15:40|99003.8|98953.8|99009.2|98959.2|99009.9|98959.9|99003.5|98953.5|45
1652904950000|2022-05-18 20:15:50|99008.7|98958.7|99000.7|98950.7|99008.7|98958.7|98998.8|98948.8|49
1652904960000|2022-05-18 20:16:00|98999.8|98949.8|99001.2|98951.2|99003.5|98953.5|98996.6|98946.6|34
1652904970000|2022-05-18 20:16:10|99002.3|98952.3|99033|98983|99035.6|98985.6|99001.2|98951.2|44
1652904980000|2022-05-18 20:16:20|99031.4|98981.4|99032.8|98982.8|99038.4|98988.4|99026.5|98976.5|42
1652904990000|2022-05-18 20:16:30|99033.4|98983.4|99031.5|98981.5|99055.5|99005.5|99031.5|98981.5|34
1652905000000|2022-05-18 20:16:40|99031.1|98981.1|99041.4|98991.4|99045.8|98995.8|99010.8|98960.8|61
1652905010000|2022-05-18 20:16:50|99036.5|98986.5|99014.4|98964.4|99036.5|98986.5|99009|98959|67
1652905020000|2022-05-18 20:17:00|99015.5|98965.5|99022.4|98972.4|99025.1|98975.1|99014.5|98964.5|41
1652905030000|2022-05-18 20:17:10|99022.6|98972.6|99035|98985|99035.6|98985.6|99021.3|98971.3|40
1652905040000|2022-05-18 20:17:20|99034.9|98984.9|99030.8|98980.8|99034.9|98984.9|99030|98980|37
1652905050000|2022-05-18 20:17:30|99030.7|98980.7|99034.3|98984.3|99100|99050|99030.5|98980.5|49
1652905060000|2022-05-18 20:17:40|99031.4|98981.4|99045.5|98995.5|99047.5|98997.5|99007.4|98957.4|69
1652905070000|2022-05-18 20:17:50|99045.8|98995.8|99049.5|98999.5|99049.5|98999.5|99044.7|98994.7|40
1652905080000|2022-05-18 20:18:00|99049.1|98999.1|99138.5|99088.5|99173.8|99089.7|99049.1|98999.1|61
1652905090000|2022-05-18 20:18:10|99135.8|99085.8|99119.3|99069.3|99137.2|99087.2|99114.2|99064.2|57
1652905100000|2022-05-18 20:18:20|99117.8|99067.8|99133.2|99083.2|99144.7|99094.7|99116.6|99066.6|47
1652905110000|2022-05-18 20:18:30|99134.7|99084.7|99130.2|99080.2|99135.5|99085.5|99114.9|99064.9|62
1652905120000|2022-05-18 20:18:40|99132.5|99082.5|99104.5|99054.5|99141.6|99082.9|99103.6|99016.2|47
1652905130000|2022-05-18 20:18:50|99103.7|99053.7|99118.8|99068.8|99118.8|99068.8|99102|99052|51
1652905140000|2022-05-18 20:19:00|99118.3|99068.3|99112.9|99062.9|99118.3|99068.3|99110.7|99060.7|43
1652905150000|2022-05-18 20:19:10|99113.5|99063.5|99080.6|99030.6|99128.4|99078.4|99071.3|99021.3|52
1652905160000|2022-05-18 20:19:20|99080.8|99030.8|99079.7|99029.7|99083.5|99033.5|99078.7|99028.7|40
1652905170000|2022-05-18 20:19:30|99081.8|99031.8|99126.5|99076.5|99127.4|99077.4|99079.5|99029.5|59
1652905180000|2022-05-18 20:19:40|99123.7|99073.7|99122.2|99072.2|99129|99079|99121.5|99071.5|60
1652905190000|2022-05-18 20:19:50|99121.7|99071.7|99119|99069|99127.6|99077.6|99116.4|99066.4|52
1652905200000|2022-05-18 20:20:00|99118|99068|99121.6|99071.6|99122.3|99072.3|99109.9|99059.9|47
1652905210000|2022-05-18 20:20:10|99122.2|99072.2|99117.1|99067.1|99124.9|99074.9|99116.3|99066.3|42
1652905220000|2022-05-18 20:20:20|99117.2|99067.2|99117.9|99067.9|99119.2|99069.2|99116.1|99066.1|33
1652905230000|2022-05-18 20:20:30|99118.3|99068.3|99110|99060|99118.9|99068.9|99108.8|99058.8|15
1652905240000|2022-05-18 20:20:40|99111.7|99061.7|99098.5|99048.5|99112.7|99062.7|99097.9|99047.9|48
1652905250000|2022-05-18 20:20:50|99100.2|99050.2|99075.8|99025.8|99100.2|99050.2|99074.6|99024.6|61
1652905260000|2022-05-18 20:21:00|99075.6|99025.6|99073.4|99023.4|99075.7|99025.7|99073|99023|37
1652905270000|2022-05-18 20:21:10|99073.9|99023.9|99073.6|99023.6|99074.1|99024.1|99072|99022|18
1652905280000|2022-05-18 20:21:20|99073.1|99023.1|99078.6|99028.6|99079.7|99029.7|99073.1|99023.1|20
1652905290000|2022-05-18 20:21:30|99078|99028|99085.3|99035.3|99085.8|99035.8|99077.5|99027.5|46
1652905300000|2022-05-18 20:21:40|99085.4|99035.4|99086.5|99036.5|99087.6|99037.6|99084.3|99034.3|36
1652905310000|2022-05-18 20:21:50|99082.3|99032.3|99080.3|99030.3|99082.3|99032.3|99068.8|99018.8|40
1652905320000|2022-05-18 20:22:00|99081.8|99031.8|99076.3|99026.3|99082.4|99032.4|99075.9|99025.9|32
1652905330000|2022-05-18 20:22:10|99076.4|99026.4|99065.5|99015.5|99077.4|99027.4|99062.9|99012.9|36
1652905340000|2022-05-18 20:22:20|99066.3|99016.3|99046.7|98996.7|99066.8|99016.8|99046.7|98996.7|42
1652905350000|2022-05-18 20:22:30|99046.9|98996.9|99054|99004|99055|99005|99045.2|98995.2|29
1652905360000|2022-05-18 20:22:40|99055|99005|99075.2|99025.2|99075.8|99025.8|99054|99004|47
1652905370000|2022-05-18 20:22:50|99076.3|99026.3|99091.7|99041.7|99095.1|99045.1|99075|99025|35
1652905380000|2022-05-18 20:23:00|99091.6|99041.6|99073.7|99023.7|99092|99042|99063.8|99013.8|62
1652905390000|2022-05-18 20:23:10|99076.4|99026.4|99078.1|99028.1|99080.7|99030.7|99075|99025|51
1652905400000|2022-05-18 20:23:20|99078.4|99028.4|99072.2|99022.2|99081.9|99031.9|99072.2|99022.2|23
1652905410000|2022-05-18 20:23:30|99071.4|99021.4|99047|98997|99077.5|99027.5|99047|98997|47
1652905420000|2022-05-18 20:23:40|99044.9|98994.9|99046.8|98996.8|99048.4|98998.4|99044.9|98994.9|47
1652905430000|2022-05-18 20:23:50|99046.6|98996.6|99010.2|98960.2|99047.2|98997.2|99009.8|98959.8|46
1652905440000|2022-05-18 20:24:00|99008.6|98958.6|99013.3|98963.3|99014.1|98964.1|99008.4|98958.4|51
1652905450000|2022-05-18 20:24:10|99012.7|98962.7|99020|98970|99030.6|98980.6|99008.3|98958.3|58
1652905460000|2022-05-18 20:24:20|99019.4|98969.4|99044.8|98994.8|99044.9|98994.9|99019.4|98969.4|62
1652905470000|2022-05-18 20:24:30|99045.4|98995.4|99042.1|98992.1|99047|98997|99042.1|98992.1|43
1652905480000|2022-05-18 20:24:40|99041.9|98991.9|99036.6|98986.6|99041.9|98991.9|99028.6|98978.6|52
1652905490000|2022-05-18 20:24:50|99036.5|98986.5|99042|98992|99042.4|98992.4|99036.5|98986.5|44
1652905500000|2022-05-18 20:25:00|99040.8|98990.8|99037.8|98987.8|99051.8|99001.8|99029.4|98979.4|46
1652905510000|2022-05-18 20:25:10|99037.7|98987.7|99037.3|98987.3|99038.9|98988.9|99031.3|98981.3|43
1652905520000|2022-05-18 20:25:20|99036.2|98986.2|99037.5|98987.5|99037.8|98987.8|99035.5|98985.5|19
1652905530000|2022-05-18 20:25:30|99037.6|98987.6|99047.7|98997.7|99050.3|99000.3|99037.1|98987.1|37
1652905540000|2022-05-18 20:25:40|99048.8|98998.8|99049.6|98999.6|99053|99003|99046.9|98996.9|34
1652905550000|2022-05-18 20:25:50|99049.4|98999.4|99046.2|98996.2|99064.7|99014.7|99046.1|98996.1|52
1652905560000|2022-05-18 20:26:00|99045.7|98995.7|99044.2|98994.2|99048.8|98998.8|99043.8|98993.8|37
1652905570000|2022-05-18 20:26:10|99044.4|98994.4|99026.3|98976.3|99046.6|98996.6|99022.1|98972.1|46
1652905580000|2022-05-18 20:26:20|99026.8|98976.8|99018.3|98968.3|99028|98978|99017.8|98967.8|31
1652905590000|2022-05-18 20:26:30|99018.5|98968.5|99030.8|98980.8|99041.2|98991.2|99013.1|98963.1|58
1652905600000|2022-05-18 20:26:40|99032|98982|99025|98975|99033|98983|99023.1|98973.1|41
1652905610000|2022-05-18 20:26:50|99025.7|98975.7|99069.5|99019.5|99101.6|99051.6|99025.7|98975.7|59
1652905620000|2022-05-18 20:27:00|99070.1|99020.1|99062.1|99012.1|99072.6|99022.6|99061|99011|42
1652905630000|2022-05-18 20:27:10|99062.3|99012.3|99008.9|98958.9|99062.5|99012.5|98998.8|98948.8|61
1652905640000|2022-05-18 20:27:20|99008.2|98958.2|99008|98958|99013.6|98963.6|99007.5|98957.5|49
1652905650000|2022-05-18 20:27:30|99005.9|98955.9|98994.1|98944.1|99010.1|98960.1|98989.7|98939.7|51
1652905660000|2022-05-18 20:27:40|98994.2|98944.2|98989.7|98939.7|98995.5|98945.5|98988.2|98938.2|43
1652905670000|2022-05-18 20:27:50|98989.5|98939.5|98985.8|98935.8|98989.6|98939.6|98977.5|98927.5|54
1652905680000|2022-05-18 20:28:00|98983.5|98933.5|99010.5|98960.5|99010.9|98960.9|98983.1|98933.1|63
1652905690000|2022-05-18 20:28:10|99011|98961|99013.2|98963.2|99013.7|98963.7|99008.6|98958.6|49
1652905700000|2022-05-18 20:28:20|99012.7|98962.7|99016.1|98966.1|99016.1|98966.1|99012|98962|21
1652905710000|2022-05-18 20:28:30|99015.8|98965.8|99011.7|98961.7|99017.6|98967.6|99007.9|98957.9|36
1652905720000|2022-05-18 20:28:40|99011.3|98961.3|99047.4|98997.4|99056.8|99006.8|99010.4|98960.4|46
1652905730000|2022-05-18 20:28:50|99046.5|98996.5|99045.1|98995.1|99050.1|99000.1|99042.3|98992.3|65
1652905740000|2022-05-18 20:29:00|99044.4|98994.4|99032.3|98982.3|99047.3|98997.3|99026.8|98976.8|75
1652905750000|2022-05-18 20:29:10|99031.4|98981.4|99024.3|98974.3|99035.7|98985.7|99016.4|98966.4|78
1652905760000|2022-05-18 20:29:20|99024.5|98974.5|99021.3|98971.3|99040|98990|99018.5|98968.5|66
1652905770000|2022-05-18 20:29:30|99021.2|98971.2|99025.8|98975.8|99031.9|98981.9|99019.9|98969.9|61
1652905780000|2022-05-18 20:29:40|99025.9|98975.9|99016.8|98966.8|99029|98979|99016.8|98966.8|67
1652905790000|2022-05-18 20:29:50|99016.1|98966.1|99029.4|98979.4|99036.9|98986.9|99013|98963|75
1652905800000|2022-05-18 20:30:00|99027.4|98977.4|98997|98947|99043.3|98993.3|98991.4|98914.1|80
1652905810000|2022-05-18 20:30:10|98995.3|98945.3|99017.6|98967.6|99064.7|98980.7|98992.3|98930.5|69
1652905820000|2022-05-18 20:30:20|99019|98969|99002.6|98952.6|99069.7|98969|98989.6|98905.2|74
1652905830000|2022-05-18 20:30:30|99002.5|98952.5|98997.7|98947.7|99042.3|98953.6|98993.9|98906.9|70
1652905840000|2022-05-18 20:30:40|99035.4|98910.2|99038.3|98901|99052.4|98954.5|98989.4|98875.3|79
1652905850000|2022-05-18 20:30:50|99044.5|98894.6|99020.4|98887.5|99048.5|98943.7|98988.9|98876.6|72
1652905860000|2022-05-18 20:31:00|99021.8|98879.4|99019.4|98858.4|99047.4|98958.7|98968.5|98858.4|78
1652905870000|2022-05-18 20:31:10|99012|98874.3|98974.1|98924.1|99021.3|98928.3|98971.1|98862.8|64
1652905880000|2022-05-18 20:31:20|98973.9|98923.9|99026.9|98889.6|99046.1|98956.8|98973.9|98885.7|67
1652905890000|2022-05-18 20:31:30|98985|98935|98969.9|98919.9|99028.4|98946.3|98960.3|98869.8|77
1652905900000|2022-05-18 20:31:40|98967.4|98917.4|99011.1|98879|99050|98947.7|98962.4|98870.5|76
1652905910000|2022-05-18 20:31:50|98975.1|98925.1|99021|98889.2|99023.7|98943.5|98967.1|98869.6|79
1652905920000|2022-05-18 20:32:00|98980.4|98930.4|98985.2|98935.2|99023.4|98937.4|98972.8|98872|63
1652905930000|2022-05-18 20:32:10|98984.8|98934.8|98985.4|98935.4|98987.6|98937.6|98984.7|98934.7|25
1652905940000|2022-05-18 20:32:20|98980.4|98930.4|98982.4|98932.4|98984.4|98934.4|98980.4|98930.4|12
1652905950000|2022-05-18 20:32:30|98984.1|98934.1|98981|98931|99004.1|98934.1|98967.8|98872.4|36
1652905960000|2022-05-18 20:32:40|98980.1|98930.1|98963.6|98913.6|99004.6|98933.6|98960.1|98867.8|71
1652905970000|2022-05-18 20:32:50|98961.5|98911.5|98967.4|98917.4|99005.6|98930.2|98952.4|98854.9|74
1652905980000|2022-05-18 20:33:00|98967.7|98917.7|98975.6|98925.6|99014.5|98925.6|98957.3|98864.4|67
1652905990000|2022-05-18 20:33:10|99008|98880.4|99033.3|98879|99055.6|98924.4|98964.6|98854.1|79
1652906000000|2022-05-18 20:33:20|99038.5|98880.3|99004.5|98862.5|99040.3|98948.6|98978|98853.1|74
1652906010000|2022-05-18 20:33:30|99003.2|98870.6|99024.7|98856.6|99029.5|98948.7|98962.9|98856.6|78
1652906020000|2022-05-18 20:33:40|99023.9|98855.3|99023.9|98868.9|99063.4|98940.7|98975.1|98849.9|80
1652906030000|2022-05-18 20:33:50|99023.2|98868.8|98992|98942|99056.7|98950.9|98977.9|98863.5|77
1652906040000|2022-05-18 20:34:00|98993.6|98943.6|98984.6|98934.6|99038.7|98950.1|98977.3|98873|70
1652906050000|2022-05-18 20:34:10|98984|98934|98986.4|98936.4|99061.6|98956.5|98973.2|98861.6|66
1652906060000|2022-05-18 20:34:20|98985.8|98935.8|98989.3|98939.3|99048|98957.4|98974.3|98875.4|78
1652906070000|2022-05-18 20:34:30|98986|98936|99023.5|98877.8|99046.6|98958.7|98986|98877.8|79
1652906080000|2022-05-18 20:34:40|98981.4|98931.4|99014.2|98871.5|99045|98955.3|98977.3|98871.5|79
1652906090000|2022-05-18 20:34:50|98973.9|98923.9|98977.4|98927.4|99045.7|98955.1|98971.1|98881.4|78
1652906100000|2022-05-18 20:35:00|98972.4|98922.4|99028.3|98901.5|99048|98955.5|98972.2|98880.2|78
1652906110000|2022-05-18 20:35:10|98993.6|98943.6|99027.9|98849.6|99058.2|98943.6|98951.1|98836.4|75
1652906120000|2022-05-18 20:35:20|99029.8|98841.6|98990.6|98940.6|99037.8|98945|98986.2|98832.3|69
1652906130000|2022-05-18 20:35:30|98990.2|98940.2|98999.1|98949.1|99026.3|98951.8|98986.3|98898.9|59
1652906140000|2022-05-18 20:35:40|98998.8|98948.8|98993.4|98943.4|99001.5|98951.5|98991.5|98941.5|41
1652906150000|2022-05-18 20:35:50|98993.2|98943.2|98990.9|98940.9|99021.2|98947.8|98965.5|98868|76
1652906160000|2022-05-18 20:36:00|98990.7|98940.7|98995.6|98945.6|98996.7|98946.7|98987.4|98937.4|62
1652906170000|2022-05-18 20:36:10|98997|98947|98993.4|98943.4|98997|98947|98988.2|98938.2|41
1652906180000|2022-05-18 20:36:20|98993.1|98943.1|98982.7|98932.7|98995.3|98945.3|98980.2|98930.2|53
1652906190000|2022-05-18 20:36:30|98987.8|98937.8|98977.1|98927.1|98989.5|98939.5|98976.6|98926.6|59
1652906200000|2022-05-18 20:36:40|98977.8|98927.8|98976.2|98926.2|98978.5|98928.5|98975.5|98925.5|23
1652906210000|2022-05-18 20:36:50|98976.4|98926.4|98977.3|98927.3|98978.4|98928.4|98976.1|98926.1|28
1652906220000|2022-05-18 20:37:00|98978.6|98928.6|98968.2|98918.2|98980.4|98930.4|98968.2|98918.2|31
1652906230000|2022-05-18 20:37:10|98965.1|98915.1|98964.8|98914.8|98966.6|98916.6|98961.4|98911.4|32
1652906240000|2022-05-18 20:37:20|98962.2|98912.2|99000.8|98950.8|99101.6|98997.6|98962.2|98912.2|54
1652906250000|2022-05-18 20:37:30|98997.9|98947.9|99012.9|98962.9|99013.2|98963.2|98993.1|98943.1|56
1652906260000|2022-05-18 20:37:40|99011.5|98961.5|99008.5|98958.5|99014.4|98964.4|99008|98958|39
1652906270000|2022-05-18 20:37:50|99007.9|98957.9|99006.4|98956.4|99010.5|98960.5|99004.2|98954.2|30
1652906280000|2022-05-18 20:38:00|99006.8|98956.8|99007.2|98957.2|99009.8|98959.8|99002.3|98952.3|52
1652906290000|2022-05-18 20:38:10|99006.5|98956.5|99007.2|98957.2|99009.6|98959.6|99005.4|98955.4|43
1652906300000|2022-05-18 20:38:20|99007.5|98957.5|99007.7|98957.7|99012.6|98962.6|99007|98957|34
1652906310000|2022-05-18 20:38:30|99007.8|98957.8|99008.4|98958.4|99010|98960|99000.8|98950.8|65
1652906320000|2022-05-18 20:38:40|99008|98958|99005.1|98955.1|99011.3|98961.3|99004.6|98954.6|37
1652906330000|2022-05-18 20:38:50|99004|98954|99004.4|98954.4|99007.4|98957.4|99003.2|98953.2|8
1652906340000|2022-05-18 20:39:00|99005.6|98955.6|99004.6|98954.6|99012.2|98962.2|99002.7|98952.7|23
1652906350000|2022-05-18 20:39:10|99005.8|98955.8|99003.4|98953.4|99006|98956|98995.5|98945.5|33
1652906360000|2022-05-18 20:39:20|99002.5|98952.5|99005.6|98955.6|99006.5|98956.5|99002.5|98952.5|11
1652906370000|2022-05-18 20:39:30|99006.8|98956.8|99008|98958|99009.7|98959.7|99005.6|98955.6|16
1652906380000|2022-05-18 20:39:40|99008.5|98958.5|99006.2|98956.2|99009.6|98959.6|99001.5|98951.5|25
1652906390000|2022-05-18 20:39:50|99006.3|98956.3|99008.8|98958.8|99008.8|98958.8|99005|98955|35
1652906400000|2022-05-18 20:40:00|99008.6|98958.6|98994.5|98944.5|99008.6|98958.6|98993.9|98943.9|41
1652906410000|2022-05-18 20:40:10|98994.4|98944.4|98997|98947|98999|98949|98993.2|98943.2|45
1652906420000|2022-05-18 20:40:20|98996.8|98946.8|99000.8|98950.8|99000.8|98950.8|98996.3|98946.3|46
1652906430000|2022-05-18 20:40:30|99000.2|98950.2|98999.3|98949.3|99002.2|98952.2|98993.6|98943.6|26
1652906440000|2022-05-18 20:40:40|98999.2|98949.2|98988|98938|98999.5|98949.5|98985|98935|40
1652906450000|2022-05-18 20:40:50|98987.4|98937.4|98980|98930|98987.6|98937.6|98976.7|98926.7|64
1652906460000|2022-05-18 20:41:00|98980.3|98930.3|98993.3|98943.3|98993.3|98943.3|98977.7|98927.7|57
1652906470000|2022-05-18 20:41:10|98990.4|98940.4|98989|98939|99058.1|98963.8|98988.2|98924.2|27
1652906480000|2022-05-18 20:41:20|98987.7|98937.7|98988.9|98938.9|98991.8|98941.8|98987.7|98937.7|11
1652906490000|2022-05-18 20:41:30|98990.5|98940.5|98992.2|98942.2|98992.3|98942.3|98988.5|98938.5|21
1652906500000|2022-05-18 20:41:40|98991.4|98941.4|98988.7|98938.7|98993.1|98943.1|98988.2|98938.2|10
1652906510000|2022-05-18 20:41:50|98985.9|98935.9|98989.3|98939.3|98989.9|98939.9|98985.4|98935.4|19
1652906520000|2022-05-18 20:42:00|98989.4|98939.4|98987.6|98937.6|98990.1|98940.1|98987.6|98937.6|31
1652906530000|2022-05-18 20:42:10|98987.8|98937.8|98988.5|98938.5|98989.9|98939.9|98987.8|98937.8|26
1652906540000|2022-05-18 20:42:20|98988.8|98938.8|98990.8|98940.8|98991.9|98941.9|98987.9|98937.9|27
1652906550000|2022-05-18 20:42:30|98991|98941|98991.9|98941.9|98993.7|98943.7|98986.8|98936.8|45
1652906560000|2022-05-18 20:42:40|98993.7|98943.7|98986.6|98936.6|98996|98946|98986|98936|65
1652906570000|2022-05-18 20:42:50|98986.3|98936.3|98985|98935|98988.8|98938.8|98982.6|98932.6|55
1652906580000|2022-05-18 20:43:00|98986.5|98936.5|98984|98934|98986.5|98936.5|98980.4|98930.4|64
1652906590000|2022-05-18 20:43:10|98983.7|98933.7|98987|98937|98987.5|98937.5|98982.6|98932.6|48
1652906600000|2022-05-18 20:43:20|98987.1|98937.1|98981|98931|98987.1|98937.1|98979|98929|65
1652906610000|2022-05-18 20:43:30|98981.5|98931.5|98978|98928|98985.4|98935.4|98977.2|98927.2|68
1652906620000|2022-05-18 20:43:40|98976.9|98926.9|98988.5|98938.5|98991.3|98941.3|98976.6|98926.6|60
1652906630000|2022-05-18 20:43:50|98984.8|98934.8|98988|98938|98995.1|98945.1|98982.4|98932.4|35
1652906640000|2022-05-18 20:44:00|98989.3|98939.3|98998.5|98948.5|99001.7|98951.7|98989.3|98939.3|46
1652906650000|2022-05-18 20:44:10|98998.4|98948.4|99002.6|98952.6|99008.3|98958.3|98998.4|98948.4|62
1652906660000|2022-05-18 20:44:20|99002.4|98952.4|99005.1|98955.1|99006.3|98956.3|98998.6|98948.6|62
1652906670000|2022-05-18 20:44:30|99005.7|98955.7|98998.1|98948.1|99005.7|98955.7|98995.9|98945.9|56
1652906680000|2022-05-18 20:44:40|98998|98948|99003.2|98953.2|99006.8|98956.8|98997.7|98947.7|57
1652906690000|2022-05-18 20:44:50|99003.6|98953.6|99005.6|98955.6|99009.4|98959.4|98988|98938|34
1652906700000|2022-05-18 20:45:00|99001.2|98951.2|99006.8|98956.8|99008.1|98958.1|98999.8|98949.8|50
1652906710000|2022-05-18 20:45:10|99009|98959|99004|98954|99012.1|98962.1|98998.1|98948.1|31
1652906720000|2022-05-18 20:45:20|99004.1|98954.1|99007.7|98957.7|99008.3|98958.3|99000.7|98950.7|39
1652906730000|2022-05-18 20:45:30|99006.3|98956.3|99008.7|98958.7|99008.7|98958.7|99004.7|98954.7|16
1652906740000|2022-05-18 20:45:40|99008|98958|99004.3|98954.3|99008|98958|98996.9|98946.9|24
1652906750000|2022-05-18 20:45:50|99003.6|98953.6|99001.7|98951.7|99004.3|98954.3|99000.6|98950.6|31
1652906760000|2022-05-18 20:46:00|98999.9|98949.9|99003.4|98953.4|99005.6|98955.6|98999.9|98949.9|40
1652906770000|2022-05-18 20:46:10|99003.7|98953.7|99004.3|98954.3|99005.4|98955.4|99002.7|98952.7|45
1652906780000|2022-05-18 20:46:20|99005.5|98955.5|99000|98950|99008.4|98958.4|99000|98950|55
1652906790000|2022-05-18 20:46:30|99003.9|98953.9|99004.8|98954.8|99007.8|98957.8|99001.3|98951.3|48
1652906800000|2022-05-18 20:46:40|99007|98957|99007.2|98957.2|99007.2|98957.2|99004.6|98954.6|54
1652906810000|2022-05-18 20:46:50|99005.6|98955.6|99007.4|98957.4|99007.5|98957.5|98999.5|98949.5|47
1652906820000|2022-05-18 20:47:00|99007.1|98957.1|99009.8|98959.8|99009.9|98959.9|98999.1|98949.1|53
1652906830000|2022-05-18 20:47:10|99010.5|98960.5|98992.2|98942.2|99012.1|98962.1|98989.7|98939.7|65
1652906840000|2022-05-18 20:47:20|98992|98942|98992.2|98942.2|98995.5|98945.5|98990.2|98940.2|53
1652906850000|2022-05-18 20:47:30|98990.4|98940.4|98991|98941|98991.8|98941.8|98988.9|98938.9|50
1652906860000|2022-05-18 20:47:40|98989.6|98939.6|98989.7|98939.7|98991|98941|98987.3|98937.3|31
1652906870000|2022-05-18 20:47:50|98989.4|98939.4|98990.4|98940.4|98992.4|98942.4|98987.8|98937.8|53
1652906880000|2022-05-18 20:48:00|98990.1|98940.1|98989.7|98939.7|98992.3|98942.3|98987.4|98937.4|43
1652906890000|2022-05-18 20:48:10|98989.5|98939.5|98990.3|98940.3|98991.3|98941.3|98985.8|98935.8|55
1652906900000|2022-05-18 20:48:20|98990.9|98940.9|98991.2|98941.2|98991.4|98941.4|98989|98939|39
1652906910000|2022-05-18 20:48:30|98991.4|98941.4|98985|98935|98992.4|98942.4|98982.5|98932.5|28
1652906920000|2022-05-18 20:48:40|98984.8|98934.8|98987.4|98937.4|98989.4|98939.4|98984.5|98934.5|42
1652906930000|2022-05-18 20:48:50|98987.6|98937.6|98986.5|98936.5|98987.8|98937.8|98985.3|98935.3|44
1652906940000|2022-05-18 20:49:00|98985.3|98935.3|98987.9|98937.9|98989.5|98939.5|98985.3|98935.3|30
1652906950000|2022-05-18 20:49:10|98987.8|98937.8|98998.5|98948.5|98998.5|98948.5|98986.3|98936.3|54
1652906960000|2022-05-18 20:49:20|98997.4|98947.4|98997.7|98947.7|98999.6|98949.6|98995.5|98945.5|52
1652906970000|2022-05-18 20:49:30|98996.9|98946.9|98996.8|98946.8|98998.7|98948.7|98995.7|98945.7|39
1652906980000|2022-05-18 20:49:40|98996.9|98946.9|98999.4|98949.4|99000.7|98950.7|98995.7|98945.7|47
1652906990000|2022-05-18 20:49:50|98999.6|98949.6|98998.7|98948.7|98999.6|98949.6|98997.2|98947.2|24
1652907000000|2022-05-18 20:50:00|98998.4|98948.4|98991.8|98941.8|98999|98949|98991.8|98941.8|49
1652907010000|2022-05-18 20:50:10|98991.5|98941.5|98993.3|98943.3|98998.8|98948.8|98990.7|98940.7|43
1652907020000|2022-05-18 20:50:20|98998.1|98948.1|98996.5|98946.5|98998.4|98948.4|98993.1|98943.1|40
1652907030000|2022-05-18 20:50:30|98996.9|98946.9|98991.9|98941.9|98997.1|98947.1|98986.3|98936.3|44
1652907040000|2022-05-18 20:50:40|98992|98942|98990.3|98940.3|98992|98942|98989.4|98939.4|29
1652907050000|2022-05-18 20:50:50|98990.5|98940.5|98992.6|98942.6|98993.1|98943.1|98990|98940|26
1652907060000|2022-05-18 20:51:00|98992.9|98942.9|98987.3|98937.3|98993|98943|98985.8|98935.8|41
1652907070000|2022-05-18 20:51:10|98988|98938|98992.7|98942.7|98992.7|98942.7|98987.8|98937.8|36
1652907080000|2022-05-18 20:51:20|98992.6|98942.6|98988.1|98938.1|98992.6|98942.6|98988.1|98938.1|13
1652907090000|2022-05-18 20:51:30|98986.4|98936.4|98985.1|98935.1|98989.5|98939.5|98985.1|98935.1|30
1652907100000|2022-05-18 20:51:40|98985.4|98935.4|98976.4|98926.4|99014.8|98935.9|98973.3|98886.8|33
1652907110000|2022-05-18 20:51:50|98975.7|98925.7|98976.7|98926.7|98980.3|98930.3|98975.6|98925.6|28
1652907120000|2022-05-18 20:52:00|98977.7|98927.7|98972.8|98922.8|98977.7|98927.7|98967.5|98917.5|36
1652907130000|2022-05-18 20:52:10|98973.4|98923.4|98971.8|98921.8|98976.4|98926.4|98971.2|98921.2|47
1652907140000|2022-05-18 20:52:20|98972|98922|98971.9|98921.9|98972.2|98922.2|98971.8|98921.8|38
1652907150000|2022-05-18 20:52:30|98972.2|98922.2|98972.9|98922.9|98972.9|98922.9|98970.8|98920.8|14
1652907160000|2022-05-18 20:52:40|98973.1|98923.1|98973.2|98923.2|98974.7|98924.7|98972.7|98922.7|8
1652907170000|2022-05-18 20:52:50|98974|98924|98976.1|98926.1|98977.8|98927.8|98974|98924|26
1652907180000|2022-05-18 20:53:00|98976.5|98926.5|98976.4|98926.4|98976.8|98926.8|98975.4|98925.4|25
1652907190000|2022-05-18 20:53:10|98975.4|98925.4|98973.3|98923.3|98977.6|98927.6|98973|98923|42
1652907200000|2022-05-18 20:53:20|98973.6|98923.6|98972.9|98922.9|98974.4|98924.4|98972|98922|27
1652907210000|2022-05-18 20:53:30|98972.6|98922.6|98973.4|98923.4|98974.4|98924.4|98971.8|98921.8|49
1652907220000|2022-05-18 20:53:40|98973.3|98923.3|98974.2|98924.2|98974.2|98924.2|98971.6|98921.6|34
1652907230000|2022-05-18 20:53:50|98974.5|98924.5|98973.4|98923.4|98974.5|98924.5|98971.7|98921.7|23
1652907240000|2022-05-18 20:54:00|98973.6|98923.6|98971.9|98921.9|98974.9|98924.9|98970.6|98920.6|35
1652907250000|2022-05-18 20:54:10|98973.1|98923.1|98973.1|98923.1|98973.5|98923.5|98971.6|98921.6|26
1652907260000|2022-05-18 20:54:20|98972.7|98922.7|98971.6|98921.6|98972.7|98922.7|98971.6|98921.6|4
1652907270000|2022-05-18 20:54:30|98972.1|98922.1|98968|98918|98972.1|98922.1|98968|98918|15
1652907280000|2022-05-18 20:54:40|98967.8|98917.8|98968|98918|98968|98918|98964|98914|5
1652907290000|2022-05-18 20:54:50|98967.8|98917.8|98966.9|98916.9|98968.2|98918.2|98966.9|98916.9|8
1652907300000|2022-05-18 20:55:00|98966.6|98916.6|98965.6|98915.6|98968.6|98918.6|98962.2|98912.2|28
1652907310000|2022-05-18 20:55:10|98961.3|98911.3|98965.7|98915.7|98967.7|98917.7|98961.3|98911.3|17
1652907320000|2022-05-18 20:55:20|98963.4|98913.4|98960.2|98910.2|98963.4|98913.4|98959|98909|23
1652907330000|2022-05-18 20:55:30|98959.9|98909.9|98963.7|98913.7|98967.1|98917.1|98957.9|98907.9|25
1652907340000|2022-05-18 20:55:40|98962.9|98912.9|98964|98914|98968|98918|98960.6|98910.6|14
1652907350000|2022-05-18 20:55:50|98964.4|98914.4|98962.5|98912.5|98967.8|98917.8|98961.2|98911.2|25
1652907360000|2022-05-18 20:56:00|98963.6|98913.6|98965.4|98915.4|98966.4|98916.4|98960.8|98910.8|27
1652907370000|2022-05-18 20:56:10|98964.3|98914.3|98963.9|98913.9|98966.8|98916.8|98961.2|98911.2|19
1652907380000|2022-05-18 20:56:20|98964.1|98914.1|98962.6|98912.6|98968.7|98918.7|98961.1|98911.1|26
1652907390000|2022-05-18 20:56:30|98962.4|98912.4|98961.9|98911.9|98970.2|98920.2|98961.7|98911.7|19
1652907400000|2022-05-18 20:56:40|98962|98912|98966.1|98916.1|98967.5|98917.5|98961.1|98911.1|23
1652907410000|2022-05-18 20:56:50|98962.8|98912.8|98967.9|98917.9|98969.3|98919.3|98960.2|98910.2|29
1652907420000|2022-05-18 20:57:00|98967.8|98917.8|99002.4|98875.9|99008.6|98924.1|98964.5|98875.2|30
1652907430000|2022-05-18 20:57:10|98965|98915|98968.9|98918.9|99013|98928.1|98962.7|98872.9|48
1652907440000|2022-05-18 20:57:20|99013.4|98872.7|99008.2|98882.7|99018.3|98923.3|98969.3|98872.7|32
1652907450000|2022-05-18 20:57:30|98971|98921|98980|98930|99018.8|98930.1|98971|98883|31
1652907460000|2022-05-18 20:57:40|98980.2|98930.2|98984.4|98934.4|99024.4|98934.8|98978.1|98893.4|26
1652907470000|2022-05-18 20:57:50|98984|98934|98979.6|98929.6|99025.4|98934.3|98979.6|98890.6|17
1652907480000|2022-05-18 20:58:00|98980.3|98930.3|99021.9|98890.6|99033.7|98932.3|98976.8|98879.4|29
1652907490000|2022-05-18 20:58:10|98981.2|98931.2|99027|98899.1|99033.2|98938.8|98981|98887.4|22
1652907500000|2022-05-18 20:58:20|99038.1|98886.7|98992.6|98942.6|99052.1|98950.2|98989.1|98886.7|44
1652907510000|2022-05-18 20:58:30|99031.6|98903.6|99030.4|98904.3|99041.1|98947.1|98995.6|98901.2|23
1652907520000|2022-05-18 20:58:40|99032.1|98902.3|99041|98909.4|99042.4|98949.9|98992.4|98900.4|26
1652907530000|2022-05-18 20:58:50|99045.8|98905.1|99037.4|98909.9|99048|98951.7|99000.1|98905.1|22
1652907540000|2022-05-18 20:59:00|99037.9|98909.1|99034.7|98906.1|99062.3|98949.3|98987.2|98887.3|43
1652907550000|2022-05-18 20:59:10|99041|98902.6|99045.9|98910.2|99076.3|98949.8|98994.7|98875.9|39
1652907560000|2022-05-18 20:59:20|99044.3|98911.7|99001.2|98951.2|99048.1|98951.2|98997.3|98903.1|43
1652907570000|2022-05-18 20:59:30|98998.1|98948.1|99020.5|98863.4|99036.9|98948.8|98966.8|98845.8|58
1652907580000|2022-05-18 20:59:40|99014.3|98856.9|98991|98941|99030.9|98941.1|98989.4|98834.8|55
1652907590000|2022-05-18 20:59:50|98991.2|98941.2|99099.4|98899.4|99138.2|98951.8|98989.2|98897.9|37
1652907600000|2022-05-18 21:00:00|99087.4|98887.4|99110.3|98910.3|99110.3|98910.3|99079.1|98879.1|7
1652907610000|2022-05-18 21:00:10|99123.6|98923.6|99117.1|98917.1|99123.6|98923.6|99117.1|98917.1|2
1652907620000|2022-05-18 21:00:20|99098.5|98898.5|99098.5|98898.5|99098.5|98898.5|99098.5|98898.5|1
1652907630000|2022-05-18 21:00:30|99112.8|98912.8|99112.8|98912.8|99112.8|98912.8|99112.8|98912.8|1
1652907690000|2022-05-18 21:01:30|99133.4|98933.4|99028.6|98828.6|99133.4|98933.4|99028.6|98828.6|3
1652907700000|2022-05-18 21:01:40|99036.5|98836.5|99036.5|98836.5|99036.5|98836.5|99036.5|98836.5|1
1652907760000|2022-05-18 21:02:40|99016.9|98816.9|99016.9|98816.9|99016.9|98816.9|99016.9|98816.9|1
1652907780000|2022-05-18 21:03:00|99018.5|98818.5|99018.5|98818.5|99018.5|98818.5|99018.5|98818.5|1
1652907790000|2022-05-18 21:03:10|99024.6|98824.6|99024.6|98824.6|99024.6|98824.6|99024.6|98824.6|1
1652907810000|2022-05-18 21:03:30|99055.5|98855.5|99089.9|98889.9|99089.9|98889.9|99055.5|98855.5|2
1652907820000|2022-05-18 21:03:40|99065.7|98865.7|99065.7|98865.7|99065.7|98865.7|99065.7|98865.7|1
1652907850000|2022-05-18 21:04:10|99046.6|98846.6|99046.6|98846.6|99046.6|98846.6|99046.6|98846.6|1
1652907860000|2022-05-18 21:04:20|99052|98852|99052|98852|99052|98852|99052|98852|1
1652907880000|2022-05-18 21:04:40|99018.6|98818.6|99018.6|98818.6|99018.6|98818.6|99018.6|98818.6|1
1652907900000|2022-05-18 21:05:00|99021.2|98821.2|99021.2|98821.2|99021.2|98821.2|99021.2|98821.2|1
1652907920000|2022-05-18 21:05:20|99034.5|98834.5|99034.5|98834.5|99034.5|98834.5|99034.5|98834.5|1
1652907930000|2022-05-18 21:05:30|99036.9|98836.9|99036.9|98836.9|99036.9|98836.9|99036.9|98836.9|1
1652907970000|2022-05-18 21:06:10|99043.6|98843.6|99043.6|98843.6|99043.6|98843.6|99043.6|98843.6|1
1652907990000|2022-05-18 21:06:30|99043.2|98843.2|99048.1|98848.1|99048.1|98848.1|99043.2|98843.2|2
1652908010000|2022-05-18 21:06:50|99045.2|98845.2|99043.4|98843.4|99045.2|98845.2|99043.4|98843.4|2
1652908020000|2022-05-18 21:07:00|99043.6|98843.6|99043.6|98843.6|99043.6|98843.6|99043.6|98843.6|1
1652908040000|2022-05-18 21:07:20|99050.7|98850.7|99050.7|98850.7|99050.7|98850.7|99050.7|98850.7|1
1652908050000|2022-05-18 21:07:30|99075.7|98875.7|99096|98896|99096|98896|99075.7|98875.7|4
1652908060000|2022-05-18 21:07:40|99095.2|98895.2|99058|98858|99103.1|98903.1|99055.1|98855.1|4
1652908080000|2022-05-18 21:08:00|99088.3|98888.3|99076.6|98876.6|99091.5|98891.5|99076.6|98876.6|4
1652908090000|2022-05-18 21:08:10|99074.8|98874.8|99081.4|98881.4|99081.4|98881.4|99074.8|98874.8|2
1652908100000|2022-05-18 21:08:20|99091|98891|99077.3|98877.3|99109.3|98909.3|99077.3|98877.3|3
1652908110000|2022-05-18 21:08:30|99079.8|98879.8|99089.8|98889.8|99089.8|98889.8|99076.8|98876.8|4
1652908120000|2022-05-18 21:08:40|99070.3|98870.3|99070.3|98870.3|99070.3|98870.3|99070.3|98870.3|1
1652908130000|2022-05-18 21:08:50|99087|98887|99067.9|98867.9|99087|98887|99067.9|98867.9|2
1652908140000|2022-05-18 21:09:00|99080.4|98880.4|99078.3|98878.3|99087.1|98887.1|99078.3|98878.3|4
1652908150000|2022-05-18 21:09:10|99074.7|98874.7|99078.9|98878.9|99078.9|98878.9|99074.7|98874.7|4
1652908160000|2022-05-18 21:09:20|99074.8|98874.8|99073.6|98873.6|99090.8|98890.8|99073.6|98873.6|4
1652908170000|2022-05-18 21:09:30|99073.7|98873.7|99073.7|98873.7|99076.9|98876.9|99073.7|98873.7|3
1652908180000|2022-05-18 21:09:40|99080.2|98880.2|99083.6|98883.6|99086.7|98886.7|99080.2|98880.2|3
1652908190000|2022-05-18 21:09:50|99083.7|98883.7|99076.1|98876.1|99083.7|98883.7|99076.1|98876.1|3
1652908200000|2022-05-18 21:10:00|99091.4|98891.4|99110.6|98910.6|99110.6|98910.6|99091.4|98891.4|2
1652908210000|2022-05-18 21:10:10|99084.7|98884.7|99088.7|98888.7|99088.7|98888.7|99084.7|98884.7|2
1652908230000|2022-05-18 21:10:30|99078.6|98878.6|99086.4|98886.4|99086.6|98886.6|99078.6|98878.6|3
1652908250000|2022-05-18 21:10:50|99085.5|98885.5|99088.9|98888.9|99088.9|98888.9|99085.5|98885.5|2
1652908260000|2022-05-18 21:11:00|99089.8|98889.8|99090.6|98890.6|99094.9|98894.9|99089.8|98889.8|5
1652908270000|2022-05-18 21:11:10|99107|98907|99107.1|98907.1|99107.1|98907.1|99104.3|98904.3|4
1652908280000|2022-05-18 21:11:20|99084.8|98884.8|99095|98895|99095|98895|99084.8|98884.8|2
1652908290000|2022-05-18 21:11:30|99094.9|98894.9|99095.1|98895.1|99099.2|98899.2|99094.5|98894.5|5
1652908300000|2022-05-18 21:11:40|99101.5|98901.5|99088.9|98888.9|99101.5|98901.5|99083.2|98883.2|3
1652908310000|2022-05-18 21:11:50|99076.8|98876.8|99092.4|98892.4|99092.4|98892.4|99067.8|98867.8|6
1652908320000|2022-05-18 21:12:00|99089.5|98889.5|99107.4|98907.4|99110.9|98910.9|99089.4|98889.4|5
1652908330000|2022-05-18 21:12:10|99107.5|98907.5|99092.5|98892.5|99108.9|98908.9|99082.7|98882.7|9
1652908340000|2022-05-18 21:12:20|99112.9|98912.9|99104.8|98904.8|99112.9|98912.9|99104.8|98904.8|4
1652908350000|2022-05-18 21:12:30|99103.3|98903.3|99089.4|98889.4|99103.3|98903.3|99079.7|98879.7|4
1652908360000|2022-05-18 21:12:40|99066.1|98866.1|99154|98954|99164.5|98964.5|99066.1|98866.1|8
1652908370000|2022-05-18 21:12:50|99164.3|98964.3|99157|98957|99164.3|98964.3|99147.6|98947.6|9
1652908380000|2022-05-18 21:13:00|99150|98950|99158.9|98958.9|99161.5|98961.5|99147.7|98947.7|11
1652908390000|2022-05-18 21:13:10|99158.2|98958.2|99123.6|98923.6|99158.2|98958.2|99103.9|98903.9|10
1652908400000|2022-05-18 21:13:20|99119.6|98919.6|99117.9|98917.9|99129|98929|99117.9|98917.9|11
1652908410000|2022-05-18 21:13:30|99125.4|98925.4|99143.7|98943.7|99144.3|98944.3|99109.4|98909.4|10
1652908420000|2022-05-18 21:13:40|99147.3|98947.3|99119.5|98919.5|99147.3|98947.3|99116.6|98916.6|9
1652908430000|2022-05-18 21:13:50|99096.4|98896.4|99110.3|98910.3|99110.3|98910.3|99096.4|98896.4|4
1652908440000|2022-05-18 21:14:00|99098.9|98898.9|99113.5|98913.5|99115.5|98915.5|99098.9|98898.9|8
1652908450000|2022-05-18 21:14:10|99117.2|98917.2|99116.3|98916.3|99124.6|98924.6|99112|98912|6
1652908460000|2022-05-18 21:14:20|99120.7|98920.7|99100.7|98900.7|99120.7|98920.7|99099.5|98899.5|4
1652908470000|2022-05-18 21:14:30|99101|98901|99105.7|98905.7|99118.1|98918.1|99101|98901|6
1652908480000|2022-05-18 21:14:40|99111.4|98911.4|99128.4|98928.4|99128.4|98928.4|99094|98894|7
1652908490000|2022-05-18 21:14:50|99112.3|98912.3|99122.1|98922.1|99125.2|98925.2|99110.4|98910.4|4
1652908500000|2022-05-18 21:15:00|99123.2|98923.2|99113.5|98913.5|99124.1|98924.1|99110.4|98910.4|6
1652908510000|2022-05-18 21:15:10|99124.9|98924.9|99106.7|98906.7|99144.3|98944.3|99092.8|98892.8|7
1652908520000|2022-05-18 21:15:20|99102.1|98902.1|99129.1|98929.1|99129.1|98929.1|99102.1|98902.1|4
1652908530000|2022-05-18 21:15:30|99119.1|98919.1|99106.5|98906.5|99121.9|98921.9|99106.1|98906.1|8
1652908540000|2022-05-18 21:15:40|99101.6|98901.6|99106.3|98906.3|99121.5|98921.5|99101.6|98901.6|3
1652908550000|2022-05-18 21:15:50|99121.5|98921.5|99110.1|98910.1|99121.5|98921.5|99110.1|98910.1|2
1652908560000|2022-05-18 21:16:00|99106.3|98906.3|99102.6|98902.6|99110.7|98910.7|99085.5|98885.5|5
1652908570000|2022-05-18 21:16:10|99110.7|98910.7|99099.4|98899.4|99110.7|98910.7|99099.4|98899.4|2
1652908580000|2022-05-18 21:16:20|99110.2|98910.2|99112.2|98912.2|99112.2|98912.2|99095.4|98895.4|5
1652908590000|2022-05-18 21:16:30|99099.1|98899.1|99106.8|98906.8|99121.9|98921.9|99099.1|98899.1|5
1652908600000|2022-05-18 21:16:40|99125.5|98925.5|99122.5|98922.5|99125.5|98925.5|99113.6|98913.6|3
1652908610000|2022-05-18 21:16:50|99117.7|98917.7|99109.2|98909.2|99118.5|98918.5|99096.9|98896.9|6
1652908620000|2022-05-18 21:17:00|99103.8|98903.8|99125.7|98925.7|99125.7|98925.7|99103.8|98903.8|8
1652908630000|2022-05-18 21:17:10|99113.8|98913.8|99100.4|98900.4|99122.7|98922.7|99100.4|98900.4|4
1652908640000|2022-05-18 21:17:20|99098.8|98898.8|99110.2|98910.2|99113.6|98913.6|99098.8|98898.8|3
1652908650000|2022-05-18 21:17:30|99126.9|98926.9|99126.9|98926.9|99126.9|98926.9|99126.9|98926.9|1
1652908660000|2022-05-18 21:17:40|99094.3|98894.3|99109.8|98909.8|99124.3|98924.3|99092.4|98892.4|4
1652908670000|2022-05-18 21:17:50|99101.1|98901.1|99105.9|98905.9|99121.2|98921.2|99101.1|98901.1|3
1652908680000|2022-05-18 21:18:00|99121.3|98921.3|99101.1|98901.1|99121.3|98921.3|99101.1|98901.1|3
1652908690000|2022-05-18 21:18:10|99097|98897|99115.6|98915.6|99115.6|98915.6|99097|98897|3
1652908700000|2022-05-18 21:18:20|99115.5|98915.5|99123|98923|99133.3|98933.3|99115.5|98915.5|11
1652908710000|2022-05-18 21:18:30|99134.4|98934.4|99102.4|98902.4|99134.4|98934.4|99101.5|98901.5|4
1652908720000|2022-05-18 21:18:40|99105.1|98905.1|99125.5|98925.5|99125.5|98925.5|99105.1|98905.1|4
1652908730000|2022-05-18 21:18:50|99118|98918|99129.6|98929.6|99130.2|98930.2|99110.8|98910.8|4
1652908740000|2022-05-18 21:19:00|99130.2|98930.2|99109.5|98909.5|99133.2|98933.2|99109.5|98909.5|5
1652908750000|2022-05-18 21:19:10|99152.3|98952.3|99118.7|98918.7|99152.3|98952.3|99107.5|98907.5|6
1652908760000|2022-05-18 21:19:20|99111|98911|99117.8|98917.8|99121.8|98921.8|99111|98911|3
1652908770000|2022-05-18 21:19:30|99126.6|98926.6|99177.5|98977.5|99177.5|98977.5|99113.9|98913.9|6
1652908780000|2022-05-18 21:19:40|99187.6|98987.6|99195.5|98995.5|99200.7|99000.7|99187.6|98987.6|16
1652908790000|2022-05-18 21:19:50|99197.6|98997.6|99182.9|98982.9|99197.6|98997.6|99178.9|98978.9|13
1652908800000|2022-05-18 21:20:00|99183.2|98983.2|99187.4|98987.4|99201.6|99001.6|99183.2|98983.2|15
1652908810000|2022-05-18 21:20:10|99186.6|98986.6|99177.3|98977.3|99188.3|98988.3|99175.6|98975.6|12
1652908820000|2022-05-18 21:20:20|99178.3|98978.3|99197.8|98997.8|99197.8|98997.8|99178.3|98978.3|15
1652908830000|2022-05-18 21:20:30|99197.3|98997.3|99174.1|98974.1|99198.1|98998.1|99174.1|98974.1|14
1652908840000|2022-05-18 21:20:40|99178.7|98978.7|99187.5|98987.5|99188.4|98988.4|99178.7|98978.7|13
1652908850000|2022-05-18 21:20:50|99185.6|98985.6|99204.2|99004.2|99204.2|99004.2|99185.6|98985.6|11
1652908860000|2022-05-18 21:21:00|99205.5|99005.5|99193.2|98993.2|99205.5|99005.5|99166.6|98966.6|14
1652908870000|2022-05-18 21:21:10|99195.8|98995.8|99204|99004|99206.8|99006.8|99178.9|98978.9|17
1652908880000|2022-05-18 21:21:20|99202.4|99002.4|99210.6|99010.6|99212.6|99012.6|99202.4|99002.4|12
1652908890000|2022-05-18 21:21:30|99210.7|99010.7|99211.1|99011.1|99211.5|99011.5|99210.6|99010.6|11
1652908900000|2022-05-18 21:21:40|99211.5|99011.5|99197.9|98997.9|99211.5|99011.5|99171.1|98971.1|13
1652908910000|2022-05-18 21:21:50|99196.1|98996.1|99226.8|99026.8|99226.8|99026.8|99196.1|98996.1|14
1652908920000|2022-05-18 21:22:00|99225.4|99025.4|99227|99027|99227|99027|99224.1|99024.1|11
1652908930000|2022-05-18 21:22:10|99226.1|99026.1|99218.3|99018.3|99226.3|99026.3|99210.7|99010.7|11
1652908940000|2022-05-18 21:22:20|99220|99020|99220.5|99020.5|99220.9|99020.9|99219.9|99019.9|13
1652908950000|2022-05-18 21:22:30|99218.1|99018.1|99225.7|99025.7|99225.7|99025.7|99215.4|99015.4|9
1652908960000|2022-05-18 21:22:40|99226.1|99026.1|99228|99028|99228|99028|99190.4|98990.4|10
1652908970000|2022-05-18 21:22:50|99225.1|99025.1|99227.3|99027.3|99227.5|99027.5|99224.9|99024.9|12
1652908980000|2022-05-18 21:23:00|99227.4|99027.4|99228|99028|99228|99028|99198.1|98998.1|11
1652908990000|2022-05-18 21:23:10|99227.3|99027.3|99225.5|99025.5|99227.3|99027.3|99224.8|99024.8|13
1652909170000|2022-05-18 21:26:10|99194.9|98994.9|99194.9|98994.9|99194.9|98994.9|99194.9|98994.9|1
1652909190000|2022-05-18 21:26:30|99127.5|98927.5|99150|98950|99150|98950|99127.5|98927.5|3
1652909200000|2022-05-18 21:26:40|99158.5|98958.5|99244.9|99044.9|99244.9|99044.9|99158.5|98958.5|3
1652909250000|2022-05-18 21:27:30|99164|98964|99164|98964|99164|98964|99164|98964|1
1652909580000|2022-05-18 21:33:00|99193.1|98993.1|99193.1|98993.1|99193.1|98993.1|99193.1|98993.1|1
1652909590000|2022-05-18 21:33:10|99174.5|98974.5|99186.9|98986.9|99186.9|98986.9|99174.5|98974.5|2
1652909610000|2022-05-18 21:33:30|99207.3|99007.3|99219.8|99019.8|99236|99036|99207.3|99007.3|39
1652909620000|2022-05-18 21:33:40|99220.5|99020.5|99221.1|99021.1|99224.7|99024.7|99217.5|99017.5|46
1652909630000|2022-05-18 21:33:50|99221.7|99021.7|99216.8|99016.8|99221.7|99021.7|99214.6|99014.6|43
1652909640000|2022-05-18 21:34:00|99215.9|99015.9|99213.5|99013.5|99229.8|99029.8|99199.6|98999.6|50
1652909650000|2022-05-18 21:34:10|99213.8|99013.8|99201.7|99001.7|99215.6|99015.6|99201.7|99001.7|46
1652909660000|2022-05-18 21:34:20|99202.2|99002.2|99208|99008|99212.2|99012.2|99200.9|99000.9|39
1652909670000|2022-05-18 21:34:30|99211.1|99011.1|99195.7|98995.7|99213.4|99013.4|99195.7|98995.7|38
1652909680000|2022-05-18 21:34:40|99196.3|98996.3|99204.4|99004.4|99211|99011|99196.1|98996.1|47
1652909690000|2022-05-18 21:34:50|99204.6|99004.6|99193.4|98993.4|99208.6|99008.6|99188.3|98988.3|44
1652909700000|2022-05-18 21:35:00|99193.7|98993.7|99184.2|98984.2|99195.4|98995.4|99179.9|98979.9|44
1652909710000|2022-05-18 21:35:10|99184.4|98984.4|99179.3|98979.3|99191.8|98991.8|99179.3|98979.3|42
1652909720000|2022-05-18 21:35:20|99179.6|98979.6|99179|98979|99185.1|98985.1|99177.4|98977.4|42
1652909730000|2022-05-18 21:35:30|99179.5|98979.5|99183.1|98983.1|99192.3|98992.3|99178.9|98978.9|34
1652909740000|2022-05-18 21:35:40|99183.7|98983.7|99180.4|98980.4|99193.5|98993.5|99177.2|98977.2|44
1652909750000|2022-05-18 21:35:50|99180.7|98980.7|99179.7|98979.7|99202.4|99002.4|99177.4|98977.4|46
1652909760000|2022-05-18 21:36:00|99178.1|98978.1|99180.3|98980.3|99183.3|98983.3|99176.8|98976.8|42
1652909770000|2022-05-18 21:36:10|99178.4|98978.4|99180.5|98980.5|99190.4|98990.4|99178.4|98978.4|43
1652909780000|2022-05-18 21:36:20|99179|98979|99179.6|98979.6|99181.5|98981.5|99175.4|98975.4|39
1652909790000|2022-05-18 21:36:30|99180.2|98980.2|99177.9|98977.9|99197.1|98997.1|99176.1|98976.1|46
1652909800000|2022-05-18 21:36:40|99179|98979|99183.2|98983.2|99197.2|98997.2|99173.3|98973.3|29
1652909810000|2022-05-18 21:36:50|99183.7|98983.7|99156.7|98956.7|99186.3|98986.3|99156.7|98956.7|29
1652910200000|2022-05-18 21:43:20|99194.9|98994.9|99190|98990|99197|98997|99190|98990|3
1652910210000|2022-05-18 21:43:30|99226.7|99026.7|99275.8|99075.8|99289.8|99089.8|99225.6|99025.6|12
1652910220000|2022-05-18 21:43:40|99224.3|99024.3|99018.4|98818.4|99306.3|99106.3|99018.4|98818.4|11
1652910260000|2022-05-18 21:44:20|98937.9|98737.9|98927.8|98727.8|98937.9|98737.9|98927.8|98727.8|4
1652910270000|2022-05-18 21:44:30|98969|98769|98969.1|98769.1|98969.1|98769.1|98969|98769|2
1652910450000|2022-05-18 21:47:30|99089.3|98889.3|99039.1|98839.1|99137.4|98937.4|99039.1|98839.1|7
1652910660000|2022-05-18 21:51:00|99005|98805|99057.7|98857.7|99061.8|98861.8|99005|98805|9
1652910700000|2022-05-18 21:51:40|99048.4|98848.4|99083.4|98883.4|99095.1|98895.1|99048.4|98848.4|3
1652910710000|2022-05-18 21:51:50|99057.1|98857.1|99064.7|98864.7|99064.7|98864.7|99056.4|98856.4|10
1652910720000|2022-05-18 21:52:00|99063.6|98863.6|99037.3|98837.3|99063.6|98863.6|98949|98749|18
1652910730000|2022-05-18 21:52:10|99033|98833|98971.7|98771.7|99037.3|98837.3|98881.6|98681.6|26
1652910740000|2022-05-18 21:52:20|98974.6|98774.6|99141.9|98941.9|99144.8|98944.8|98952.6|98752.6|26
1652910750000|2022-05-18 21:52:30|99124|98924|99142.1|98942.1|99142.2|98942.2|99124|98924|3
1652910760000|2022-05-18 21:52:40|99185|98985|99174.9|98974.9|99207.9|99007.9|99096.4|98896.4|22
1652910780000|2022-05-18 21:53:00|99061.2|98861.2|99065|98865|99066.6|98866.6|99061.2|98861.2|5
1652910790000|2022-05-18 21:53:10|99062.2|98862.2|99070.2|98870.2|99070.2|98870.2|99062.2|98862.2|2
1652910800000|2022-05-18 21:53:20|99050.9|98850.9|99050.9|98850.9|99050.9|98850.9|99050.9|98850.9|1
1652910810000|2022-05-18 21:53:30|99046.6|98846.6|99080.3|98880.3|99082.9|98882.9|99046.6|98846.6|3
1652910820000|2022-05-18 21:53:40|99081.9|98881.9|99065.2|98865.2|99111.8|98911.8|99047.2|98847.2|8
1652910830000|2022-05-18 21:53:50|99061.4|98861.4|99074.2|98874.2|99074.2|98874.2|99061.4|98861.4|6
1652910840000|2022-05-18 21:54:00|99074.8|98874.8|99071.2|98871.2|99074.8|98874.8|99055.4|98855.4|9
1652910850000|2022-05-18 21:54:10|99065.4|98865.4|98962.1|98762.1|99071.3|98871.3|98962.1|98762.1|4
1652910860000|2022-05-18 21:54:20|98971.7|98771.7|99073.6|98873.6|99073.6|98873.6|98948.2|98748.2|13
1652910870000|2022-05-18 21:54:30|99084.5|98884.5|99117.4|98917.4|99145.1|98945.1|99080.5|98880.5|12
1652910890000|2022-05-18 21:54:50|99113.2|98913.2|99130.1|98930.1|99130.1|98930.1|99096.2|98896.2|5
1652910900000|2022-05-18 21:55:00|99136.4|98936.4|99136.4|98936.4|99136.4|98936.4|99136.4|98936.4|1
1652910910000|2022-05-18 21:55:10|99111.2|98911.2|99103.3|98903.3|99111.2|98911.2|99103.3|98903.3|3
1652910930000|2022-05-18 21:55:30|99118.3|98918.3|99137.8|98937.8|99145.2|98945.2|99118.3|98918.3|5
1652910940000|2022-05-18 21:55:40|99124.9|98924.9|99071|98871|99124.9|98924.9|99070.6|98870.6|6
1652910950000|2022-05-18 21:55:50|99080.5|98880.5|99080.3|98880.3|99080.5|98880.5|99080.3|98880.3|2
1652910970000|2022-05-18 21:56:10|99069.3|98869.3|99069.7|98869.7|99069.7|98869.7|99069.3|98869.3|2
1652910990000|2022-05-18 21:56:30|99061.7|98861.7|99061.7|98861.7|99061.7|98861.7|99061.7|98861.7|1
1652911010000|2022-05-18 21:56:50|99063.2|98863.2|99086.6|98886.6|99086.6|98886.6|99063.2|98863.2|2
1652911030000|2022-05-18 21:57:10|99057.5|98857.5|99089.1|98889.1|99089.1|98889.1|99057.5|98857.5|5
1652911040000|2022-05-18 21:57:20|99088.7|98888.7|99088.6|98888.6|99088.7|98888.7|99088.6|98888.6|2
1652911050000|2022-05-18 21:57:30|99088.4|98888.4|99065.7|98865.7|99088.4|98888.4|99065.7|98865.7|2
1652911060000|2022-05-18 21:57:40|99084.4|98884.4|99084.4|98884.4|99084.4|98884.4|99084.4|98884.4|1
1652911070000|2022-05-18 21:57:50|99057.3|98857.3|99084.5|98884.5|99084.5|98884.5|99057.3|98857.3|3
1652911080000|2022-05-18 21:58:00|99083|98883|99083|98883|99083|98883|99083|98883|1
1652911090000|2022-05-18 21:58:10|99131.6|98931.6|99149.9|98949.9|99149.9|98949.9|99052.8|98852.8|12
1652911100000|2022-05-18 21:58:20|99158.8|98958.8|99102.8|98902.8|99158.8|98958.8|99096.2|98896.2|26
1652911110000|2022-05-18 21:58:30|99086.6|98886.6|99143.4|98943.4|99143.4|98943.4|99082.2|98882.2|7
1652911120000|2022-05-18 21:58:40|99148.7|98948.7|99160.1|98960.1|99170|98970|99139.8|98939.8|23
1652911130000|2022-05-18 21:58:50|99166.9|98966.9|99188.2|98988.2|99189.5|98989.5|99148.6|98948.6|13
1652911140000|2022-05-18 21:59:00|99188.7|98988.7|99188.7|98988.7|99188.7|98988.7|99188.2|98988.2|5
1652911150000|2022-05-18 21:59:10|99185.2|98985.2|99188.5|98988.5|99191|98991|99179.7|98979.7|16
1652911160000|2022-05-18 21:59:20|99189|98989|99185.4|98985.4|99189.6|98989.6|99185.4|98985.4|8
1652911170000|2022-05-18 21:59:30|99185.5|98985.5|99182.5|98982.5|99185.5|98985.5|99178.8|98978.8|9
1652911180000|2022-05-18 21:59:40|99181.8|98981.8|99186.3|98986.3|99187.9|98987.9|99181.8|98981.8|10
1652911190000|2022-05-18 21:59:50|99180.8|98980.8|99187|98987|99188.3|98988.3|99180.8|98980.8|8
1652911200000|2022-05-18 22:00:00|99184.6|98984.6|99158.8|98958.8|99193.1|98993.1|99138|98938|59
1652911210000|2022-05-18 22:00:10|99156.9|98956.9|99155.6|98955.6|99174.6|98974.6|99155.6|98955.6|30
1652911220000|2022-05-18 22:00:20|99154.5|98954.5|99156.3|98956.3|99163.4|98963.4|99153.9|98953.9|22
1652911230000|2022-05-18 22:00:30|99163.1|98963.1|99167.9|98967.9|99170.1|98970.1|99158.4|98958.4|27
1652911240000|2022-05-18 22:00:40|99173.3|98973.3|99161.6|98961.6|99173.3|98973.3|99143.2|98943.2|26
1652911250000|2022-05-18 22:00:50|99154.6|98954.6|99154|98954|99169.7|98969.7|99149.5|98949.5|18
1652911260000|2022-05-18 22:01:00|99150.6|98950.6|99159.1|98959.1|99162.4|98962.4|99142.8|98942.8|24
1652911270000|2022-05-18 22:01:10|99159.2|98959.2|99138.1|98938.1|99171.5|98971.5|99136.8|98936.8|21
1652911280000|2022-05-18 22:01:20|99138.6|98938.6|99137|98937|99139.4|98939.4|99136.9|98936.9|8
1652911290000|2022-05-18 22:01:30|99126.5|98926.5|99134.8|98934.8|99134.8|98934.8|99126.5|98926.5|13
1652911300000|2022-05-18 22:01:40|99133.9|98933.9|99135.7|98935.7|99136|98936|99132.9|98932.9|13
1652911310000|2022-05-18 22:01:50|99134|98934|99138.6|98938.6|99139.6|98939.6|99133.8|98933.8|13
1652911320000|2022-05-18 22:02:00|99130.8|98930.8|99138.4|98938.4|99141.9|98943.1|99115|98924.8|32
1652911330000|2022-05-18 22:02:10|99138.6|98938.6|99136.1|98936.1|99138.6|98953.8|99102.1|98935.3|23
1652911340000|2022-05-18 22:02:20|99135.2|98935.2|99131.5|98938.5|99136.1|98940.1|99128.6|98935.2|11
1652911350000|2022-05-18 22:02:30|99131.9|98938.1|99130.5|98930.5|99137.1|98938.1|99128|98930.5|17
1652911360000|2022-05-18 22:02:40|99124.2|98937.1|99110|98945.7|99128|98946.9|99098.8|98934.4|33
1652911370000|2022-05-18 22:02:50|99111.4|98946.6|99140.5|98940.5|99160.1|98960.1|99111.4|98940.5|35
1652911380000|2022-05-18 22:03:00|99140.8|98940.8|99123.9|98960.8|99145.6|98960.8|99123.9|98940.7|34
1652911390000|2022-05-18 22:03:10|99127.2|98953.5|99129.3|98955.3|99139.1|98955.3|99122.4|98950.2|38
1652911400000|2022-05-18 22:03:20|99130|98956.6|99139.7|98939.7|99139.8|98963.2|99115.8|98937.5|30
1652911410000|2022-05-18 22:03:30|99128.6|98942.4|99133.8|98950.2|99143.7|98950.2|99125.5|98937.2|33
1652911420000|2022-05-18 22:03:40|99135.1|98950.1|99133.4|98957.1|99142.6|98957.6|99129.9|98946.6|17
1652911430000|2022-05-18 22:03:50|99125.4|98954.3|99131.9|98955.7|99135.8|98956|99125.4|98951.9|16
1652911440000|2022-05-18 22:04:00|99130.4|98956.6|99114.1|98956.4|99130.7|98966.7|99100.4|98954.5|22
1652911450000|2022-05-18 22:04:10|99112.2|98953.4|99141|98941|99143.5|98969.3|99104.8|98941|20
1652911460000|2022-05-18 22:04:20|99141.1|98941.1|99145|98945|99147.2|98947.2|99138.3|98938.3|18
1652911470000|2022-05-18 22:04:30|99142.3|98942.3|99143.3|98943.3|99150.7|98950.7|99140.3|98940.3|11
1652911480000|2022-05-18 22:04:40|99149.4|98949.4|99142.5|98942.5|99149.4|98949.4|99142.5|98942.5|15
1652911490000|2022-05-18 22:04:50|99142.9|98942.9|99143.2|98943.2|99144.2|98956.9|99097.8|98942.9|9
1652911500000|2022-05-18 22:05:00|99142.1|98942.1|99144.5|98944.5|99150.3|98950.3|99141.4|98941.4|20
1652911510000|2022-05-18 22:05:10|99148.5|98948.5|99140.7|98940.7|99148.5|98948.5|99137.1|98937.1|33
1652911520000|2022-05-18 22:05:20|99140.5|98940.5|99139.8|98939.8|99143.5|98943.5|99139.1|98939.1|27
1652911530000|2022-05-18 22:05:30|99139.9|98939.9|99142.9|98942.9|99145.6|98945.6|99139.6|98939.6|21
1652911540000|2022-05-18 22:05:40|99143.2|98943.2|99137.1|98937.1|99144.5|98944.5|99135.5|98935.5|11
1652911550000|2022-05-18 22:05:50|99146.2|98946.2|99149.7|98949.7|99149.7|98949.7|99139.1|98939.1|11
1652911560000|2022-05-18 22:06:00|99152.5|98952.5|99145.1|98945.1|99152.5|98952.5|99132.7|98932.7|38
1652911570000|2022-05-18 22:06:10|99158.2|98958.2|99130.2|98930.2|99158.2|98958.2|99126.6|98926.6|52
1652911580000|2022-05-18 22:06:20|99129.3|98929.3|99094.8|98894.8|99137.3|98937.3|99094.8|98894.8|25
1652911590000|2022-05-18 22:06:30|99093.4|98893.4|99088.4|98888.4|99101.9|98904.4|99084.4|98884.4|26
1652911600000|2022-05-18 22:06:40|99088.1|98888.1|99095.8|98903.9|99127.5|98927.5|99083.1|98883.1|16
1652911610000|2022-05-18 22:06:50|99131.5|98931.5|99091.3|98903.3|99131.5|98931.5|99084.4|98884.4|10
1652911620000|2022-05-18 22:07:00|99097.1|98897.1|99102|98902|99127.7|98953.4|99065.1|98865.1|19
1652911630000|2022-05-18 22:07:10|99107.8|98907.8|99086.5|98886.5|99110.8|98911.8|99085.9|98885.9|17
1652911640000|2022-05-18 22:07:20|99088.1|98888.1|99097.8|98897.8|99099.8|98899.8|99088.1|98888.1|12
1652911650000|2022-05-18 22:07:30|99088.7|98888.7|99094.4|98959.1|99094.4|98961.2|99088.7|98888.7|18
1652911660000|2022-05-18 22:07:40|99103.3|98948.3|99103.1|98943.5|99106.7|98959.3|99094.3|98943.5|10
1652911670000|2022-05-18 22:07:50|99116.9|98932.6|99101|98947|99116.9|98947.3|99101|98932.6|10
1652911680000|2022-05-18 22:08:00|99110.9|98939.2|99103.6|98948.3|99121.8|98958.2|99092.8|98919.2|20
1652911690000|2022-05-18 22:08:10|99110.5|98940.9|99106.1|98945.9|99116.2|98951|99100.4|98936.4|11
1652911700000|2022-05-18 22:08:20|99108.8|98942.9|99101.4|98948.7|99109.7|98948.9|99100.6|98941.9|10
1652911710000|2022-05-18 22:08:30|99099.9|98950.2|99105.9|98944.3|99114.9|98950.2|99088.7|98932.5|13
1652911720000|2022-05-18 22:08:40|99108.6|98939.2|99097.7|98951.6|99110.4|98951.6|99097.7|98938.3|8
1652911730000|2022-05-18 22:08:50|99103.2|98945.1|99122.4|98922.4|99123.1|98945.5|99090.3|98922.2|9
1652911740000|2022-05-18 22:09:00|99114|98932.9|99111|98933.7|99114|98938.7|99107.9|98930|6
1652911750000|2022-05-18 22:09:10|99102.4|98935.2|99094|98953|99108.8|98953|99093.9|98933.7|10
1652911760000|2022-05-18 22:09:20|99091.8|98955.1|99098.3|98948.2|99104.1|98955.1|99091.8|98942.5|20
1652911770000|2022-05-18 22:09:30|99103.9|98943.7|99105.3|98943.3|99105.8|98952.7|99090.7|98943.3|27
1652911780000|2022-05-18 22:09:40|99104.8|98941.7|99092.5|98892.5|99107.9|98958.7|99092.3|98892.3|40
1652911790000|2022-05-18 22:09:50|99100.2|98900.2|99100.4|98934.3|99111|98935.3|99090.3|98890.3|29
1652911800000|2022-05-18 22:10:00|99100.6|98937.9|99097.2|98938|99103.1|98938.6|99096.4|98931.5|13
1652911810000|2022-05-18 22:10:10|99097.3|98938.1|99088.1|98937.1|99097.8|98939.2|99087.7|98936.5|21
1652911820000|2022-05-18 22:10:20|99090.3|98937.8|99081.7|98948.8|99090.3|98951|99078.2|98936.2|26
1652911830000|2022-05-18 22:10:30|99081.2|98948.3|99091.9|98935.5|99114.4|98949.4|99078.9|98924.5|27
1652911840000|2022-05-18 22:10:40|99090.6|98938.6|99097.8|98923.1|99112.4|98947.5|99074.2|98912.4|30
1652911850000|2022-05-18 22:10:50|99097.7|98923|99086.6|98927.3|99102|98928.4|99082.5|98920.5|16
1652911860000|2022-05-18 22:11:00|99086.7|98922.8|99081.2|98937.2|99094.1|98937.2|99080.3|98922.8|16
1652911870000|2022-05-18 22:11:10|99078.3|98939|99078.2|98934.5|99086.1|98939|99073.2|98934.5|10
1652911880000|2022-05-18 22:11:20|99081|98931.8|99076.6|98934.2|99082|98937.8|99073.7|98931.8|18
1652911890000|2022-05-18 22:11:30|99087|98902.7|98947.6|98747.6|99087|98902.7|98934.4|98734.4|72
1652911900000|2022-05-18 22:11:40|98948|98748|98984.9|98784.9|99065.1|98865.1|98938.4|98738.4|74
1652911910000|2022-05-18 22:11:50|98972.7|98772.7|98956.3|98756.3|98982.6|98782.6|98953.7|98753.7|64
1652911920000|2022-05-18 22:12:00|98956.7|98756.7|98952.9|98752.9|98956.7|98756.7|98948.2|98748.2|37
1652911930000|2022-05-18 22:12:10|98953.7|98753.7|98968.5|98768.5|98974.7|98774.7|98953.7|98753.7|46
1652911940000|2022-05-18 22:12:20|98968|98768|98968.3|98768.3|98983.1|98784.1|98961.8|98761.8|31
1652911950000|2022-05-18 22:12:30|98968.7|98768.7|98974.1|98774.1|98987.5|98787.5|98962|98762|35
1652911960000|2022-05-18 22:12:40|98975|98775|98998.2|98801.4|99006.6|98806.6|98975|98775|53
1652911970000|2022-05-18 22:12:50|98999.6|98802.8|98996.6|98817.1|99007|98818.7|98994.8|98794.8|54
1652911980000|2022-05-18 22:13:00|98996.5|98813.3|98989.6|98798.4|99004.1|98825.1|98986.8|98791.6|62
1652911990000|2022-05-18 22:13:10|98990|98798|98986.3|98798.6|98996.8|98805.6|98977.8|98793.8|32
1652912000000|2022-05-18 22:13:20|98985.8|98800.4|98991.1|98806.1|99000|98816.3|98984|98799.3|57
1652912010000|2022-05-18 22:13:30|98992.6|98805.8|98990.1|98790.1|98997.3|98808.1|98974.3|98789.1|43
1652912020000|2022-05-18 22:13:40|98989.9|98789.9|98986.2|98800.9|99002.4|98806.1|98986.2|98789.3|40
1652912030000|2022-05-18 22:13:50|98988.6|98801.2|98984.2|98814.7|98992.8|98815.2|98984.1|98794.8|50
1652912040000|2022-05-18 22:14:00|98984|98815|98983.8|98796.7|98987|98815|98980.7|98796.7|51
1652912050000|2022-05-18 22:14:10|98983.5|98798.4|98984.1|98816.3|98992.1|98834|98974.9|98798.4|50
1652912060000|2022-05-18 22:14:20|98981.6|98818.9|98978.9|98809.6|98985.6|98822.8|98977|98800|46
1652912070000|2022-05-18 22:14:30|98982.7|98809.9|98975.7|98811.5|98993.4|98825.5|98973.7|98791.3|54
1652912080000|2022-05-18 22:14:40|98977.5|98805.8|98977.7|98808.3|98987.4|98811.7|98968.2|98797.4|34
1652912090000|2022-05-18 22:14:50|98978|98811.8|98986.6|98802.3|98988.1|98813.2|98974.5|98791.3|50
1652912100000|2022-05-18 22:15:00|98991.5|98798|98993|98797.4|98996|98803.4|98974.5|98774.5|54
1652912110000|2022-05-18 22:15:10|98990.8|98799.2|98990.9|98790.9|98992.6|98800.1|98985.1|98790.1|40
1652912120000|2022-05-18 22:15:20|98987.1|98794.1|98989.9|98789.9|98991.5|98802.4|98983.7|98786.5|39
1652912130000|2022-05-18 22:15:30|98989.7|98789.7|98979.9|98779.9|98990.5|98790.5|98976|98776|52
1652912140000|2022-05-18 22:15:40|98978.6|98778.6|98979|98779.5|98980.4|98803.8|98970.3|98771.3|50
1652912150000|2022-05-18 22:15:50|98976.6|98781.1|98960.1|98775.7|98984.7|98788.2|98960.1|98768.6|62
1652912160000|2022-05-18 22:16:00|98964.2|98773.1|98958.9|98779|98971.2|98779|98953|98763.5|45
1652912170000|2022-05-18 22:16:10|98964|98767.4|98956.4|98787.6|98964|98787.6|98951.7|98765.6|53
1652912180000|2022-05-18 22:16:20|98956|98788|98953.4|98780.8|98958.3|98788.6|98948.8|98779.5|49
1652912190000|2022-05-18 22:16:30|98951|98784.6|98965.6|98783.2|98979.4|98789.7|98951|98764|36
1652912200000|2022-05-18 22:16:40|98970.9|98774.8|98967|98788.5|98970.9|98788.5|98964.7|98774.8|22
1652912210000|2022-05-18 22:16:50|98966.9|98787.4|98957.5|98774.2|98967.1|98787.6|98957.5|98771.6|42
1652912220000|2022-05-18 22:17:00|98950.1|98774.3|98959.1|98781.2|98973.8|98795.6|98950.1|98756|54
1652912230000|2022-05-18 22:17:10|98959|98782.8|98958.7|98781.2|98961.2|98786.2|98951.8|98767.1|56
1652912240000|2022-05-18 22:17:20|98957.8|98784|98952|98781.1|98969.9|98790.7|98948|98768.6|56
1652912250000|2022-05-18 22:17:30|98952.1|98781.2|98968.2|98772.8|98971.7|98781.2|98952.1|98753.6|65
1652912260000|2022-05-18 22:17:40|98965.9|98773.5|98969.7|98779.6|98975.1|98783.2|98952.9|98752.9|64
1652912270000|2022-05-18 22:17:50|98970.1|98777.7|98962.3|98778.1|98978.2|98789.2|98954.2|98756.9|62
1652912280000|2022-05-18 22:18:00|98967.9|98767.9|98987.2|98821.4|98995.1|98834.6|98967.7|98767.9|57
1652912290000|2022-05-18 22:18:10|98984.4|98823|98970.9|98838.4|98987.8|98878.4|98927.4|98822.3|43
1652912300000|2022-05-18 22:18:20|98929.8|98879.8|98966.1|98840.3|98985.9|98879.8|98928.8|98826.6|34
1652912310000|2022-05-18 22:18:30|98967.8|98838.9|98930.3|98880.3|98973.1|98881.1|98928.2|98835.7|25
1652912320000|2022-05-18 22:18:40|98930.2|98880.2|98926.5|98876.5|98969.3|98880.5|98925.9|98841.8|23
1652912330000|2022-05-18 22:18:50|98927|98877|98932.9|98882.9|98975.6|98885.1|98924.7|98841.8|36
1652912340000|2022-05-18 22:19:00|98932|98882|98930.7|98880.7|98972.4|98882.3|98926.8|98835|36
1652912350000|2022-05-18 22:19:10|98930.8|98880.8|98935.1|98885.1|99002.5|98885.1|98930.2|98806.1|34
1652912360000|2022-05-18 22:19:20|98973.9|98844.1|98932.9|98882.9|98973.9|98884.2|98932.6|98844.1|25
1652912370000|2022-05-18 22:19:30|98932.3|98882.3|98928.7|98878.7|98932.3|98882.3|98928.1|98878.1|41
1652912380000|2022-05-18 22:19:40|98928.8|98878.8|98927.7|98877.7|98928.8|98878.8|98927|98877|23
1652912390000|2022-05-18 22:19:50|98928.6|98878.6|98977.1|98844.2|98980.8|98886.3|98928.6|98843.2|36
1652912400000|2022-05-18 22:20:00|98978|98844.6|98989.1|98845.2|99000|98886.9|98933.4|98841.4|33
1652912410000|2022-05-18 22:20:10|98988.2|98846.2|98980.2|98844.2|98989.6|98847.2|98979.3|98844.2|35
1652912420000|2022-05-18 22:20:20|98934.1|98884.1|98932.6|98882.6|98972.8|98884.1|98932.4|98843.1|30
1652912430000|2022-05-18 22:20:30|98932.9|98882.9|98931.6|98881.6|98932.9|98882.9|98930.7|98880.7|30
1652912440000|2022-05-18 22:20:40|98932.5|98882.5|98926.6|98876.6|98932.6|98882.6|98926.1|98876.1|23
1652912450000|2022-05-18 22:20:50|98926.7|98876.7|98927.1|98877.1|98966.5|98877.9|98926.4|98838.6|27
1652912460000|2022-05-18 22:21:00|98926.5|98876.5|98973.6|98844.9|98986|98883.3|98926.5|98843|45
1652912470000|2022-05-18 22:21:10|98974.5|98844.3|98972.5|98846.1|98977.1|98884.6|98934|98843.1|46
1652912480000|2022-05-18 22:21:20|98972.6|98845.8|98934.7|98884.7|98974.8|98886.6|98934|98845.8|33
1652912490000|2022-05-18 22:21:30|98934.5|98884.5|98936.7|98886.7|98976|98886.9|98934.2|98845.9|31
1652912500000|2022-05-18 22:21:40|98936.5|98886.5|98935.7|98885.7|98936.7|98886.7|98935.6|98885.6|18
1652912510000|2022-05-18 22:21:50|98936.2|98886.2|98991.2|98832.8|99003.1|98886.9|98933.1|98820.3|28
1652912520000|2022-05-18 22:22:00|98986.2|98838.2|98935.4|98885.4|98987.5|98888.9|98935.2|98836.6|33
1652912530000|2022-05-18 22:22:10|98935.3|98885.3|98936.3|98886.3|98936.7|98886.7|98933.9|98883.9|28
1652912540000|2022-05-18 22:22:20|98936|98886|98933.5|98883.5|98936|98886|98932.7|98882.7|35
1652912550000|2022-05-18 22:22:30|98933.4|98883.4|98933.1|98883.1|98933.9|98883.9|98932.6|98882.6|30
1652912560000|2022-05-18 22:22:40|98932.7|98882.7|98934.1|98884.1|98974.4|98888.4|98932.7|98846.2|41
1652912570000|2022-05-18 22:22:50|98934.4|98884.4|98934.9|98884.9|98944.2|98894.2|98933.8|98883.8|40
1652912580000|2022-05-18 22:23:00|98934.8|98884.8|98936.2|98886.2|98980.5|98886.8|98934.2|98842.2|45
1652912590000|2022-05-18 22:23:10|98935.8|98885.8|98934.9|98884.9|98936.7|98886.7|98934.8|98884.8|31
1652912600000|2022-05-18 22:23:20|98935|98885|98933.1|98883.1|98935|98885|98932.6|98882.6|31
1652912610000|2022-05-18 22:23:30|98933|98883|98926.5|98876.5|98933.5|98883.5|98925.3|98875.3|28
1652912620000|2022-05-18 22:23:40|98926.2|98876.2|98935.1|98885.1|98935.5|98885.5|98925.1|98875.1|19
1652912630000|2022-05-18 22:23:50|98934.6|98884.6|98926.7|98876.7|98973|98884.6|98926.7|98843.8|25
1652912640000|2022-05-18 22:24:00|98927|98877|98930|98880|98932|98882|98923.1|98873.1|38
1652912650000|2022-05-18 22:24:10|98933.3|98883.3|98933.7|98883.7|98976.9|98888|98931|98847.3|20
1652912660000|2022-05-18 22:24:20|98934.8|98884.8|98931.1|98881.1|98934.8|98884.8|98927.1|98877.1|23
1652912670000|2022-05-18 22:24:30|98930.5|98880.5|98929.5|98879.5|98932.2|98882.2|98928.5|98878.5|20
1652912680000|2022-05-18 22:24:40|98929.2|98879.2|98929|98879|99000|98880.5|98918.6|98807.4|29
1652912690000|2022-05-18 22:24:50|98928.5|98878.5|98927.4|98877.4|98929.9|98879.9|98927.1|98877.1|24
1652912700000|2022-05-18 22:25:00|98928|98878|98929.8|98879.8|98930|98880|98927.9|98877.9|21
1652912710000|2022-05-18 22:25:10|98929.9|98879.9|98928.7|98878.7|98930|98880|98927.6|98877.6|20
1652912720000|2022-05-18 22:25:20|98928.4|98878.4|98931|98881|98940|98890|98928.4|98878.4|31
1652912730000|2022-05-18 22:25:30|98930.4|98880.4|98930.5|98880.5|98992.3|98882.6|98926.8|98811.8|42
1652912740000|2022-05-18 22:25:40|98929.9|98879.9|98926|98876|98936.7|98886.7|98924.4|98874.4|40
1652912750000|2022-05-18 22:25:50|98926.2|98876.2|98925.4|98875.4|98929.6|98879.6|98925.2|98875.2|14
1652912760000|2022-05-18 22:26:00|98925.2|98875.2|98924.1|98874.1|98927.2|98877.2|98924|98874|20
1652912770000|2022-05-18 22:26:10|98923|98873|98930|98880|98932.5|98882.5|98923|98873|25
1652912780000|2022-05-18 22:26:20|98929.9|98879.9|98932.5|98882.5|98974.1|98885.1|98928.6|98846.3|22
1652912790000|2022-05-18 22:26:30|98932.7|98882.7|98932.7|98882.7|98932.9|98882.9|98931.7|98881.7|25
1652912800000|2022-05-18 22:26:40|98932.4|98882.4|98934.3|98884.3|98935.6|98885.6|98932.4|98882.4|17
1652912810000|2022-05-18 22:26:50|98934|98884|98935.7|98885.7|98935.7|98885.7|98932|98882|27
1652912820000|2022-05-18 22:27:00|98935.5|98885.5|98931.3|98881.3|98935.7|98885.7|98930|98880|28
1652912830000|2022-05-18 22:27:10|98931.1|98881.1|98930.7|98880.7|98931.2|98881.2|98929.6|98879.6|17
1652912840000|2022-05-18 22:27:20|98931.2|98881.2|98928.1|98878.1|98932.1|98882.1|98926.5|98876.5|27
1652912850000|2022-05-18 22:27:30|98928.2|98878.2|98930.2|98880.2|98930.6|98880.6|98927.8|98877.8|24
1652912860000|2022-05-18 22:27:40|98929.9|98879.9|98928.2|98878.2|98930|98880|98927.2|98877.2|22
1652912870000|2022-05-18 22:27:50|98928.4|98878.4|98925.8|98875.8|98928.4|98878.4|98925.1|98875.1|21
1652912880000|2022-05-18 22:28:00|98925.9|98875.9|98961.8|98911.8|99007.9|98914.2|98925.8|98854.9|45
1652912890000|2022-05-18 22:28:10|99000.8|98870.8|98955.7|98905.7|99000.8|98912.1|98948.5|98870.8|59
1652912900000|2022-05-18 22:28:20|98956.6|98906.6|98957.3|98907.3|98982.7|98907.3|98947.8|98847.4|22
1652912910000|2022-05-18 22:28:30|98957|98907|98952.1|98902.1|98962|98912|98951.2|98901.2|17
1652912920000|2022-05-18 22:28:40|98952|98902|98957.6|98907.6|98959.1|98909.1|98952|98902|36
1652912930000|2022-05-18 22:28:50|98957.2|98907.2|98956.6|98906.6|98993.9|98911.6|98954.3|98865.4|17
1652912940000|2022-05-18 22:29:00|98956.9|98906.9|98956.1|98906.1|98957|98907|98955|98905|26
1652912950000|2022-05-18 22:29:10|98956.2|98906.2|98952.6|98902.6|98990.9|98910.6|98951.9|98863.2|28
1652912960000|2022-05-18 22:29:20|98990.9|98865.9|98964.1|98914.1|98990.9|98916.9|98953.4|98865.9|18
1652912970000|2022-05-18 22:29:30|98964.8|98914.8|98965.7|98915.7|98967.6|98917.6|98961.9|98911.9|17
1652912980000|2022-05-18 22:29:40|98965|98915|98962.6|98912.6|98965|98915|98962.2|98912.2|21
1652912990000|2022-05-18 22:29:50|98963.2|98913.2|98965.8|98915.8|98997.8|98918.7|98959.9|98871.9|14
1652913000000|2022-05-18 22:30:00|98964.2|98914.2|98967.9|98917.9|98968.4|98918.4|98963.6|98913.6|34
1652913010000|2022-05-18 22:30:10|98967.4|98917.4|99007.8|98878|99007.9|98917.7|98963.7|98877.8|28
1652913020000|2022-05-18 22:30:20|99005.6|98878.6|98969.2|98919.2|99007.5|98922.6|98966|98878.5|21
1652913030000|2022-05-18 22:30:30|98970.1|98920.1|98970.8|98920.8|98972.7|98922.7|98969.3|98919.3|31
1652913040000|2022-05-18 22:30:40|98970|98920|98968|98918|98973.6|98923.6|98967.5|98917.5|38
1652913050000|2022-05-18 22:30:50|98969.9|98919.9|98968.1|98918.1|98972.3|98922.3|98967.8|98917.8|28
1652913060000|2022-05-18 22:31:00|98968.3|98918.3|98966.1|98916.1|99003.1|98919.2|98955.5|98865.6|43
1652913070000|2022-05-18 22:31:10|98965.3|98915.3|99011|98885.6|99012.1|98923.1|98964.3|98880.1|30
1652913080000|2022-05-18 22:31:20|98968.2|98918.2|98970.7|98920.7|99017|98926.7|98966.2|98879.2|26
1652913090000|2022-05-18 22:31:30|98966.7|98916.7|98961.7|98911.7|98967.9|98917.9|98961.4|98911.4|46
1652913100000|2022-05-18 22:31:40|98961.9|98911.9|98960.6|98910.6|98962.6|98912.6|98959.3|98909.3|25
1652913110000|2022-05-18 22:31:50|98960.4|98910.4|98962.8|98912.8|98965.5|98915.5|98957.8|98907.8|20
1652913120000|2022-05-18 22:32:00|98962.3|98912.3|98956.5|98906.5|98995|98913|98956.5|98867.3|30
1652913130000|2022-05-18 22:32:10|98956|98906|98957.4|98907.4|98957.5|98907.5|98955.1|98905.1|14
1652913140000|2022-05-18 22:32:20|98956.5|98906.5|98953.3|98903.3|98994.4|98906.5|98953.3|98865.2|21
1652913150000|2022-05-18 22:32:30|98953.8|98903.8|98951.7|98901.7|98988|98904|98950|98861.3|10
1652913160000|2022-05-18 22:32:40|98951.6|98901.6|98952.4|98902.4|98952.9|98902.9|98951.6|98901.6|4
1652913170000|2022-05-18 22:32:50|98952.2|98902.2|98954.9|98904.9|98961.4|98911.4|98952.2|98902.2|7
1652913180000|2022-05-18 22:33:00|98988.5|98863.4|98948.6|98898.6|98992.9|98901.9|98948.6|98854.8|16
1652913190000|2022-05-18 22:33:10|98948.2|98898.2|98953.8|98903.8|98954.8|98904.8|98948.2|98898.2|16
1652913200000|2022-05-18 22:33:20|98955.3|98905.3|98949.5|98899.5|98955.7|98905.7|98947.3|98897.3|13
1652913210000|2022-05-18 22:33:30|98949.3|98899.3|98951.1|98901.1|98951.1|98901.1|98947.8|98897.8|6
1652913220000|2022-05-18 22:33:40|98950.1|98900.1|98948|98898|98950.1|98900.1|98947.3|98897.3|6
1652913230000|2022-05-18 22:33:50|98947.8|98897.8|98948.4|98898.4|98960.8|98910.8|98946.4|98896.4|10
1652913240000|2022-05-18 22:34:00|98951.1|98901.1|98952.5|98902.5|98952.5|98902.5|98951.1|98901.1|2
1652913250000|2022-05-18 22:34:10|98958.2|98908.2|98952.5|98902.5|98958.2|98908.2|98952|98902|6
1652913260000|2022-05-18 22:34:20|98951.2|98901.2|99003.9|98871.9|99003.9|98911.6|98947.8|98871.9|23
1652913270000|2022-05-18 22:34:30|98962.7|98912.7|98955.1|98905.1|99001.4|98912.7|98955.1|98868.8|35
1652913280000|2022-05-18 22:34:40|98955.3|98905.3|98958|98908|98960.8|98910.8|98955.3|98905.3|25
1652913290000|2022-05-18 22:34:50|98958.2|98908.2|98953.2|98903.2|98958.5|98908.5|98952.7|98902.7|29
1652913300000|2022-05-18 22:35:00|98953.3|98903.3|98958.8|98908.8|98991.5|98909.4|98952.3|98866.3|28
1652913310000|2022-05-18 22:35:10|98958.6|98908.6|98956.7|98906.7|98959.9|98909.9|98956|98906|14
1652913320000|2022-05-18 22:35:20|98956.1|98906.1|98957.6|98907.6|98963.8|98913.8|98956.1|98906.1|27
1652913330000|2022-05-18 22:35:30|98957|98907|98956.3|98906.3|98958.1|98908.1|98955.6|98905.6|19
1652913340000|2022-05-18 22:35:40|98957|98907|98956.9|98906.9|98957.9|98907.9|98956.3|98906.3|12
1652913350000|2022-05-18 22:35:50|98955.7|98905.7|98959.9|98909.9|98961.2|98911.2|98955.3|98905.3|21
1652913360000|2022-05-18 22:36:00|98958.5|98908.5|98957.4|98907.4|98959.4|98909.4|98955.5|98905.5|26
1652913370000|2022-05-18 22:36:10|98958.6|98908.6|98955.7|98905.7|98958.7|98908.7|98954.2|98904.2|23
1652913380000|2022-05-18 22:36:20|98955.9|98905.9|98958.7|98908.7|98961.7|98911.7|98955.9|98905.9|21
1652913390000|2022-05-18 22:36:30|98958|98908|98953.9|98903.9|98993.9|98908.6|98953.9|98865.6|22
1652913400000|2022-05-18 22:36:40|98954.3|98904.3|98960|98910|98960|98910|98954.3|98904.3|32
1652913410000|2022-05-18 22:36:50|98959.9|98909.9|98959.6|98909.6|98960.8|98910.8|98958.8|98908.8|28
1652913420000|2022-05-18 22:37:00|98960|98910|98968.1|98918.1|98970|98920|98959.6|98909.6|39
1652913430000|2022-05-18 22:37:10|98968.5|98918.5|98967.5|98917.5|98970.3|98920.3|98967.3|98917.3|20
1652913440000|2022-05-18 22:37:20|98968|98918|98966.7|98916.7|98968|98918|98965.4|98915.4|23
1652913450000|2022-05-18 22:37:30|98966.6|98916.6|98965.6|98915.6|98966.6|98916.6|98963.7|98913.7|23
1652913460000|2022-05-18 22:37:40|98965.7|98915.7|98965.1|98915.1|98968.1|98918.1|98963.9|98913.9|17
1652913470000|2022-05-18 22:37:50|98965.2|98915.2|98965.5|98915.5|98969.9|98919.9|98964.9|98914.9|17
1652913480000|2022-05-18 22:38:00|98965.2|98915.2|98959.3|98909.3|98990.6|98915.8|98950.3|98853.9|40
1652913490000|2022-05-18 22:38:10|98959.8|98909.8|98963.1|98913.1|99003.9|98915.6|98954.7|98865.1|41
1652913500000|2022-05-18 22:38:20|98964.6|98914.6|98993.7|98867.4|98993.7|98914.6|98961.4|98849.4|35
1652913510000|2022-05-18 22:38:30|98993.1|98867.9|98959.5|98909.5|98995.8|98916.7|98957.1|98866.1|35
1652913520000|2022-05-18 22:38:40|98964.2|98914.2|98963.1|98913.1|98964.6|98914.6|98957.9|98907.9|29
1652913530000|2022-05-18 22:38:50|98963.5|98913.5|98961|98911|98966.9|98916.9|98960.2|98910.2|20
1652913540000|2022-05-18 22:39:00|98963|98913|98963.9|98913.9|98964.1|98914.1|98961.3|98911.3|21
1652913550000|2022-05-18 22:39:10|98963.3|98913.3|98968.1|98918.1|98970.6|98920.6|98962.8|98912.8|29
1652913560000|2022-05-18 22:39:20|98967.8|98917.8|98968.8|98918.8|98968.8|98918.8|98964.7|98914.7|20
1652913570000|2022-05-18 22:39:30|98967.4|98917.4|98974.2|98924.2|98975|98925|98966.8|98916.8|29
1652913580000|2022-05-18 22:39:40|98975.1|98925.1|98975.4|98925.4|98975.4|98925.4|98973.9|98923.9|14
1652913590000|2022-05-18 22:39:50|98974.5|98924.5|98972.6|98922.6|98975.9|98925.9|98971.4|98921.4|14
1652913600000|2022-05-18 22:40:00|98972.9|98922.9|98971.2|98921.2|98978.3|98928.3|98970.9|98920.9|19
1652913610000|2022-05-18 22:40:10|98970.9|98920.9|98969.9|98919.9|99008.3|98925.5|98967.6|98874.8|29
1652913620000|2022-05-18 22:40:20|98970|98920|99007.4|98881.5|99007.4|98922.8|98969.8|98881.4|20
1652913630000|2022-05-18 22:40:30|99007|98881.4|98967.3|98917.3|99007.1|98920.5|98966.6|98881.4|27
1652913640000|2022-05-18 22:40:40|98967.5|98917.5|98968.2|98918.2|98975.4|98925.4|98966.9|98916.9|23
1652913650000|2022-05-18 22:40:50|98967|98917|98965.8|98915.8|99004.9|98919.1|98963.7|98873|22
1652913660000|2022-05-18 22:41:00|98966.8|98916.8|98967.8|98917.8|98968.1|98918.1|98965.1|98915.1|20
1652913670000|2022-05-18 22:41:10|98968.1|98918.1|98971.4|98921.4|99002.3|98922.5|98963.7|98825.5|26
1652913680000|2022-05-18 22:41:20|98999.5|98872.9|98971.2|98921.2|98999.5|98921.2|98968.7|98872.9|24
1652913690000|2022-05-18 22:41:30|98971.1|98921.1|98952.2|98902.2|98975.4|98925.4|98952.2|98902.2|28
1652913700000|2022-05-18 22:41:40|98952|98902|98987.7|98860.7|98987.7|98902|98949.2|98860.7|9
1652913710000|2022-05-18 22:41:50|98950.4|98900.4|98955.6|98905.6|98959.9|98909.9|98948.2|98898.2|10
1652913720000|2022-05-18 22:42:00|98954.5|98904.5|98958.6|98908.6|99002|98910.5|98951.1|98865|22
1652913730000|2022-05-18 22:42:10|98957.6|98907.6|98957.1|98907.1|98957.6|98907.6|98955|98905|10
1652913740000|2022-05-18 22:42:20|98957.5|98907.5|98957.3|98907.3|98958.1|98908.1|98956.9|98906.9|18
1652913750000|2022-05-18 22:42:30|98957.1|98907.1|98989.9|98939.9|99033.8|98940.5|98956.4|98891.1|32
1652913760000|2022-05-18 22:42:40|98988.2|98938.2|98985.5|98935.5|99026.3|98940.1|98982|98890.2|28
1652913770000|2022-05-18 22:42:50|98984.2|98934.2|98984.3|98934.3|98985.5|98935.5|98981.5|98931.5|22
1652913780000|2022-05-18 22:43:00|98984.9|98934.9|98982.4|98932.4|99019.9|98936.1|98981.9|98893.9|30
1652913790000|2022-05-18 22:43:10|98981.1|98931.1|98975.1|98925.1|98982.6|98932.6|98974|98924|35
1652913800000|2022-05-18 22:43:20|98975.9|98925.9|98968.4|98918.4|98977.4|98927.4|98968.3|98918.3|38
1652913810000|2022-05-18 22:43:30|98968.3|98918.3|98964.8|98914.8|99001.7|98918.3|98960.1|98874.6|50
1652913820000|2022-05-18 22:43:40|98964.1|98914.1|98967.8|98917.8|98968.4|98918.4|98963.5|98913.5|44
1652913830000|2022-05-18 22:43:50|98968.6|98918.6|98968.1|98918.1|98970.6|98920.6|98966.8|98916.8|42
1652913840000|2022-05-18 22:44:00|98967.2|98917.2|98963.7|98913.7|98967.7|98917.7|98960.7|98910.7|53
1652913850000|2022-05-18 22:44:10|98963.9|98913.9|98962.9|98912.9|98964.9|98914.9|98962.8|98912.8|32
1652913860000|2022-05-18 22:44:20|98962.3|98912.3|98955.9|98905.9|98991.8|98914.6|98953.9|98860.1|37
1652913870000|2022-05-18 22:44:30|98956.3|98906.3|98959.5|98909.5|98996.1|98911.7|98955.5|98866.4|35
1652913880000|2022-05-18 22:44:40|98959.6|98909.6|98955|98905|99000.9|98914|98953.5|98867.9|57
1652913890000|2022-05-18 22:44:50|98955.1|98905.1|98958|98908|98960.5|98910.5|98952.8|98902.8|57
1652913900000|2022-05-18 22:45:00|98958.6|98908.6|98956.4|98906.4|98995|98911.9|98956.3|98866|61
1652913910000|2022-05-18 22:45:10|98957.2|98907.2|98957.1|98907.1|98958.9|98908.9|98955.5|98905.5|57
1652913920000|2022-05-18 22:45:20|98957|98907|98952.3|98902.3|98994.8|98907.3|98951|98867.1|39
1652913930000|2022-05-18 22:45:30|98953|98903|98952.2|98902.2|98953|98903|98949.1|98899.1|16
1652913940000|2022-05-18 22:45:40|98951.8|98901.8|98952.4|98902.4|98993.9|98903.7|98943.1|98851.9|39
1652913950000|2022-05-18 22:45:50|98953.4|98903.4|98949.7|98899.7|98993.3|98904.7|98948.5|98864.7|32
1652913960000|2022-05-18 22:46:00|98949.1|98899.1|98945.4|98895.4|98988.5|98900.1|98943.9|98859.5|64
1652913970000|2022-05-18 22:46:10|98945.5|98895.5|98940.2|98890.2|98947.8|98897.8|98936.4|98886.4|47
1652913980000|2022-05-18 22:46:20|98940.8|98890.8|98940.7|98890.7|98982.5|98896.6|98935.2|98846.5|61
1652913990000|2022-05-18 22:46:30|98940.1|98890.1|98938.1|98888.1|98978.3|98894.4|98934|98847.9|42
1652914000000|2022-05-18 22:46:40|98972.5|98844.3|98931.2|98881.2|98976.2|98890|98931|98832.6|54
1652914010000|2022-05-18 22:46:50|98933.4|98883.4|98933.8|98883.8|98968.6|98886.1|98929.7|98842.8|69
1652914020000|2022-05-18 22:47:00|98934.5|98884.5|98937.9|98887.9|98973.5|98888.6|98930.1|98840.4|39
1652914030000|2022-05-18 22:47:10|98938.1|98888.1|98936.4|98886.4|98983.3|98892.9|98932.6|98835.1|54
1652914040000|2022-05-18 22:47:20|98973.7|98848.7|98936.2|98886.2|98975.2|98894.6|98933.6|98844|52
1652914050000|2022-05-18 22:47:30|98937.4|98887.4|98966.1|98839.9|98971.1|98887.4|98926.4|98837.9|49
1652914060000|2022-05-18 22:47:40|98969.5|98834.2|98931.1|98881.1|98969.5|98881.8|98927.1|98834.2|42
1652914070000|2022-05-18 22:47:50|98930.9|98880.9|98929.7|98879.7|98931.7|98881.7|98929.4|98879.4|48
1652914080000|2022-05-18 22:48:00|98929.8|98879.8|98925.7|98875.7|98963|98881.4|98923.3|98836.4|42
1652914090000|2022-05-18 22:48:10|98925.9|98875.9|98964.1|98838.5|98964.7|98883.9|98923.7|98836.4|51
1652914100000|2022-05-18 22:48:20|98927.8|98877.8|98925|98875|98959.8|98878.7|98919.9|98832.9|60
1652914110000|2022-05-18 22:48:30|98925.8|98875.8|98925.3|98875.3|98962.3|98877|98923.8|98835.8|39
1652914120000|2022-05-18 22:48:40|98924.8|98874.8|98924.5|98874.5|98962.6|98879|98923.7|98836.8|55
1652914130000|2022-05-18 22:48:50|98924.6|98874.6|98928.6|98878.6|98929|98879|98923.3|98873.3|48
1652914140000|2022-05-18 22:49:00|98928.3|98878.3|98927.9|98877.9|98928.9|98878.9|98926.4|98876.4|38
1652914150000|2022-05-18 22:49:10|98928.4|98878.4|98963.2|98835.6|98968.2|98880.3|98917.1|98832.1|33
1652914160000|2022-05-18 22:49:20|98925.1|98875.1|98935.2|98885.2|98962.6|98885.5|98925.1|98837.4|27
1652914170000|2022-05-18 22:49:30|98936.2|98886.2|98936.5|98886.5|98937.3|98887.3|98930.7|98880.7|59
1652914180000|2022-05-18 22:49:40|98934.8|98884.8|98944.1|98894.1|98944.6|98894.6|98932.6|98882.6|51
1652914190000|2022-05-18 22:49:50|98943.6|98893.6|98941.4|98891.4|98974.9|98894.7|98939.1|98848.2|60
1652914200000|2022-05-18 22:50:00|98941.8|98891.8|98942.3|98892.3|98982.1|98898.3|98937.7|98848.8|63
1652914210000|2022-05-18 22:50:10|98942.1|98892.1|98983.6|98855.4|98987.7|98896.5|98941.5|98848.5|52
1652914220000|2022-05-18 22:50:20|98946.7|98896.7|98937.4|98887.4|98983.2|98896.7|98934|98821.2|59
1652914230000|2022-05-18 22:50:30|98938|98888|98946.4|98896.4|98947.7|98897.7|98936.8|98886.8|53
1652914240000|2022-05-18 22:50:40|98946.7|98896.7|98953.2|98903.2|98954.4|98904.4|98945.5|98895.5|43
1652914250000|2022-05-18 22:50:50|98953|98903|98955.7|98905.7|98995.9|98907.8|98949.1|98860.1|51
1652914260000|2022-05-18 22:51:00|98992.6|98864.9|98958.2|98908.2|99002.4|98908.5|98955.3|98857.6|41
1652914270000|2022-05-18 22:51:10|98958.3|98908.3|98994.8|98853.2|98994.9|98909.8|98956.9|98843.6|13
1652914280000|2022-05-18 22:51:20|98994.6|98856.2|98944.4|98894.4|98994.9|98898.3|98944|98855.1|29
1652914290000|2022-05-18 22:51:30|98944.2|98894.2|98954.9|98904.9|98955.1|98905.1|98941.6|98891.6|31
1652914300000|2022-05-18 22:51:40|98954.8|98904.8|98957.8|98907.8|98993.2|98907.8|98954.8|98867.5|27
1652914310000|2022-05-18 22:51:50|98957.5|98907.5|98956.3|98906.3|98993.8|98907.5|98955|98867.8|12
1652914320000|2022-05-18 22:52:00|98954.5|98904.5|99011.9|98885.4|99017.3|98920.9|98954.1|98866.8|41
1652914330000|2022-05-18 22:52:10|98974.5|98924.5|99008.5|98868.4|99014.9|98925.1|98970.4|98861.4|51
1652914340000|2022-05-18 22:52:20|99008.2|98868.2|99005.2|98872.1|99010.8|98874.7|99002.2|98865.7|57
1652914350000|2022-05-18 22:52:30|99002.2|98869.8|99006.1|98878.1|99007.6|98917.5|98967.5|98861.7|50
1652914360000|2022-05-18 22:52:40|99006.3|98878.4|98966|98916|99012|98917.4|98964.1|98854.1|44
1652914370000|2022-05-18 22:52:50|98966.2|98916.2|98966.3|98916.3|98967.9|98917.9|98960.7|98910.7|36
1652914380000|2022-05-18 22:53:00|98966.5|98916.5|99008.2|98879.9|99020.2|98918.6|98965.5|98853.2|42
1652914390000|2022-05-18 22:53:10|99007.9|98880.1|99007.4|98881.8|99012.1|98920.5|98969.4|98874|37
1652914400000|2022-05-18 22:53:20|99008.1|98880|98966.6|98916.6|99008.4|98921.1|98965.3|98879.6|35
1652914410000|2022-05-18 22:53:30|98966.5|98916.5|99001|98872.1|99001|98917.9|98962.4|98872.1|28
1652914420000|2022-05-18 22:53:40|99001.1|98873.8|98963.5|98913.5|99001.2|98916.1|98961.6|98873.8|41
1652914430000|2022-05-18 22:53:50|98963.3|98913.3|98966.2|98916.2|98966.3|98916.3|98962.6|98912.6|40
1652914440000|2022-05-18 22:54:00|98965.5|98915.5|99006|98876.9|99008.3|98918.4|98964.5|98873.7|54
1652914450000|2022-05-18 22:54:10|99006.2|98874.7|98968.2|98918.2|99006.2|98918.8|98965.3|98874.7|59
1652914460000|2022-05-18 22:54:20|98968|98918|98966.6|98916.6|99003.5|98918.6|98965.4|98877|57
1652914470000|2022-05-18 22:54:30|98966.3|98916.3|99008.6|98874.5|99014.3|98922.5|98966.3|98871.7|54
1652914480000|2022-05-18 22:54:40|99008.7|98880.2|98962.6|98912.6|99008.7|98922.4|98957.6|98866|40
1652914490000|2022-05-18 22:54:50|98963.2|98913.2|98956.1|98906.1|98988.3|98916|98948.6|98843.5|51
1652914500000|2022-05-18 22:55:00|98956.6|98906.6|98962.1|98912.1|98962.8|98912.8|98954.4|98904.4|39
1652914510000|2022-05-18 22:55:10|98962.6|98912.6|98961.8|98911.8|98963.1|98913.1|98961.7|98911.7|9
1652914520000|2022-05-18 22:55:20|98963.8|98913.8|98967.5|98917.5|98967.5|98917.5|98963.8|98913.8|5
1652914530000|2022-05-18 22:55:30|98962|98912|98959|98909|98964|98914|98959|98909|15
1652914540000|2022-05-18 22:55:40|98956.9|98906.9|98962.5|98912.5|98965.2|98915.2|98956.9|98906.9|19
1652914550000|2022-05-18 22:55:50|98964.1|98914.1|98964.7|98914.7|98999.3|98915.8|98962|98846.8|32
1652914560000|2022-05-18 22:56:00|98964.6|98914.6|98966.1|98916.1|98966.9|98916.9|98963.8|98913.8|32
1652914570000|2022-05-18 22:56:10|98964.9|98914.9|98964.2|98914.2|98967.2|98917.2|98962.9|98912.9|36
1652914580000|2022-05-18 22:56:20|98964.8|98914.8|98998.3|98871.9|99000.6|98918.8|98958.9|98870.7|37
1652914590000|2022-05-18 22:56:30|98962.6|98912.6|98958.2|98908.2|98998.3|98912.6|98958.1|98872.4|41
1652914600000|2022-05-18 22:56:40|98958.6|98908.6|98955|98905|98993.3|98910.1|98950.6|98867.8|34
1652914610000|2022-05-18 22:56:50|98956.5|98906.5|98945.6|98895.6|98978.7|98906.5|98937.6|98846.9|35
1652914620000|2022-05-18 22:57:00|98945.8|98895.8|98944.6|98894.6|98946.2|98896.2|98943|98893|39
1652914630000|2022-05-18 22:57:10|98942.4|98892.4|98940.8|98890.8|98979.1|98893|98939.1|98848.8|45
1652914640000|2022-05-18 22:57:20|98939.5|98889.5|98969.8|98844.3|98980.9|98892.7|98932.5|98842.6|59
1652914650000|2022-05-18 22:57:30|98932.3|98882.3|98928.6|98878.6|98972.3|98884.8|98927.1|98842.2|47
1652914660000|2022-05-18 22:57:40|98928.2|98878.2|98932.7|98882.7|98935.5|98885.5|98927.2|98877.2|70
1652914670000|2022-05-18 22:57:50|98932.1|98882.1|98926.3|98876.3|98933.8|98883.8|98925.6|98875.6|47
1652914680000|2022-05-18 22:58:00|98926.5|98876.5|98930|98880|98967.5|98882.3|98926.5|98842.4|31
1652914690000|2022-05-18 22:58:10|98930.3|98880.3|98924.7|98874.7|98969.8|98881.2|98921.5|98830.2|61
1652914700000|2022-05-18 22:58:20|98926|98876|98968.2|98830.8|98968.2|98876.3|98924.6|98830.8|28
1652914710000|2022-05-18 22:58:30|98968.5|98829.3|98963.3|98833.6|98969.1|98835.8|98961.6|98828.5|22
1652914720000|2022-05-18 22:58:40|98964.9|98833.3|98930.3|98880.3|98965.9|98882.5|98923.9|98832|38
1652914730000|2022-05-18 22:58:50|98929.7|98879.7|98926.6|98876.6|98964.5|98880.4|98926|98839.4|24
1652914740000|2022-05-18 22:59:00|98926.5|98876.5|98921.1|98871.1|98927|98877|98921|98871|39
1652914750000|2022-05-18 22:59:10|98921.4|98871.4|98927.1|98877.1|98930.1|98880.1|98918.5|98868.5|57
1652914760000|2022-05-18 22:59:20|98927.2|98877.2|98920.4|98870.4|98964.1|98877.3|98919.7|98837.6|52
1652914770000|2022-05-18 22:59:30|98920.2|98870.2|98919.8|98869.8|98926.8|98876.8|98919.5|98869.5|58
1652914780000|2022-05-18 22:59:40|98920.6|98870.6|98922|98872|98926.7|98876.7|98919.1|98869.1|57
1652914790000|2022-05-18 22:59:50|98921.9|98871.9|98922.3|98872.3|98923.7|98873.7|98919.5|98869.5|54
1652914800000|2022-05-18 23:00:00|98919.1|98869.1|98961.4|98828.1|98966.8|98872.9|98914.7|98819.1|66
1652914810000|2022-05-18 23:00:10|98965.5|98823.9|98919.1|98869.1|98966.5|98871|98914.7|98823.9|43
1652914820000|2022-05-18 23:00:20|98919.2|98869.2|98916.3|98866.3|98956.3|98869.5|98915|98827.1|53
1652914830000|2022-05-18 23:00:30|98916.5|98866.5|98912.9|98862.9|98955.8|98866.5|98908.7|98821.6|55
1652914840000|2022-05-18 23:00:40|98913|98863|98913.9|98863.9|98916.2|98866.2|98912.9|98862.9|31
1652914850000|2022-05-18 23:00:50|98914.1|98864.1|98914.9|98864.9|98916.3|98866.3|98913.1|98863.1|42
1652914860000|2022-05-18 23:01:00|98915.7|98865.7|98957.4|98822.2|98965.2|98866.1|98915.7|98815.7|41
1652914870000|2022-05-18 23:01:10|98957.9|98821.4|98955|98822.1|98959.9|98823|98955|98818.4|31
1652914880000|2022-05-18 23:01:20|98955.4|98820.8|98912.1|98862.1|98957.6|98866.6|98911.9|98819.6|28
1652914890000|2022-05-18 23:01:30|98952|98823.6|98949.6|98824.4|98952|98861.8|98909.6|98820.6|43
1652914900000|2022-05-18 23:01:40|98950.7|98862.8|98951.8|98819|98956.7|98864.5|98912.8|98817.4|28
1652914910000|2022-05-18 23:01:50|98954|98817|98950|98822.1|98954.1|98864.7|98912.4|98817|47
1652914920000|2022-05-18 23:02:00|98953|98822.9|98916.5|98866.5|98954.5|98866.5|98912.3|98821|50
1652914930000|2022-05-18 23:02:10|98916.4|98866.4|98916.2|98866.2|98955.1|98868.1|98914.7|98827.6|26
1652914940000|2022-05-18 23:02:20|98915.9|98865.9|98919.1|98869.1|98919.1|98869.1|98915|98865|18
1652914950000|2022-05-18 23:02:30|98915.8|98865.8|98914.1|98864.1|98956|98865.8|98913.3|98817.7|42
1652914960000|2022-05-18 23:02:40|98913.8|98863.8|98917.2|98867.2|98952|98868.1|98913.2|98822.5|48
1652914970000|2022-05-18 23:02:50|98917.1|98867.1|98914.4|98864.4|98917.9|98867.9|98913.2|98863.2|51
1652914980000|2022-05-18 23:03:00|98913.8|98863.8|98918.4|98868.4|98954.8|98868.4|98912.4|98824.6|54
1652914990000|2022-05-18 23:03:10|98918.9|98868.9|98919.8|98869.8|98956.9|98869.8|98916|98822.1|43
1652915000000|2022-05-18 23:03:20|98920.3|98870.3|98956.5|98828.7|98956.5|98870.3|98918.5|98828.7|10
1652915010000|2022-05-18 23:03:30|98956|98829.7|98918.7|98868.7|98965.2|98871.5|98918|98819.1|17
1652915020000|2022-05-18 23:03:40|98955.3|98830.2|98971|98833.9|98973.5|98876.2|98916.1|98826.6|43
1652915030000|2022-05-18 23:03:50|98968.3|98834.2|98927.5|98877.5|98970.4|98879.7|98926.3|98834.2|38
1652915040000|2022-05-18 23:04:00|98927.4|98877.4|98926.7|98876.7|98931.4|98881.4|98926.7|98876.7|40
1652915050000|2022-05-18 23:04:10|98927.6|98877.6|98921.5|98871.5|98957.4|98880|98919.4|98832.2|57
1652915060000|2022-05-18 23:04:20|98922.2|98872.2|98923.7|98873.7|98925.2|98875.2|98922.2|98872.2|22
1652915070000|2022-05-18 23:04:30|98924|98874|98924.4|98874.4|98925.3|98875.3|98923.2|98873.2|23
1652915080000|2022-05-18 23:04:40|98925.5|98875.5|98924.9|98874.9|98963|98876.7|98923.4|98836.9|35
1652915090000|2022-05-18 23:04:50|98926.1|98876.1|98923.6|98873.6|98926.1|98876.1|98921.4|98871.4|32
1652915100000|2022-05-18 23:05:00|98923.3|98873.3|98927.8|98877.8|98928.2|98878.2|98922|98872|55
1652915110000|2022-05-18 23:05:10|98927.6|98877.6|98927.4|98877.4|98967.5|98879.7|98926.4|98841.8|35
1652915120000|2022-05-18 23:05:20|98928.3|98878.3|98926|98876|98929.1|98879.1|98923.1|98873.1|36
1652915130000|2022-05-18 23:05:30|98924.4|98874.4|98921|98871|98958.7|98876.7|98920.2|98832.5|31
1652915140000|2022-05-18 23:05:40|98921.3|98871.3|98926|98876|98926.9|98876.9|98921.3|98871.3|65
1652915150000|2022-05-18 23:05:50|98926.3|98876.3|98924.4|98874.4|98957.4|98877.3|98919.6|98832|50
1652915160000|2022-05-18 23:06:00|98924.1|98874.1|98961.1|98833.8|98965.2|98876|98923.6|98833.8|49
1652915170000|2022-05-18 23:06:10|98961.2|98835.1|98925.1|98875.1|98962.4|98875.7|98921.7|98834.3|32
1652915180000|2022-05-18 23:06:20|98925.2|98875.2|98924.3|98874.3|98925.5|98875.5|98923.6|98873.6|36
1652915190000|2022-05-18 23:06:30|98924.2|98874.2|98923.4|98873.4|98925|98875|98923.4|98873.4|33
1652915200000|2022-05-18 23:06:40|98923.3|98873.3|98925.9|98875.9|98926.6|98876.6|98919.6|98869.6|36
1652915210000|2022-05-18 23:06:50|98925.7|98875.7|98965.7|98834.9|98965.7|98877.2|98925.4|98834.9|25
1652915220000|2022-05-18 23:07:00|98965.9|98836.5|98926.1|98876.1|98965.9|98876.8|98924.4|98836.4|27
1652915230000|2022-05-18 23:07:10|98926.6|98876.6|98925.3|98875.3|98926.7|98876.7|98924.1|98874.1|32
1652915240000|2022-05-18 23:07:20|98925.1|98875.1|98932.5|98882.5|98933.3|98883.3|98925|98875|32
1652915250000|2022-05-18 23:07:30|98932.8|98882.8|98935.1|98885.1|98971.3|98885.6|98932.1|98844.1|24
1652915260000|2022-05-18 23:07:40|98936.2|98886.2|98935.9|98885.9|98937.4|98887.4|98934.4|98884.4|45
1652915270000|2022-05-18 23:07:50|98936|98886|98933.7|98883.7|98936.2|98886.2|98933.2|98883.2|44
1652915280000|2022-05-18 23:08:00|98933.9|98883.9|98934.8|98884.8|98937.2|98887.2|98933.9|98883.9|38
1652915290000|2022-05-18 23:08:10|98935.1|98885.1|98938|98888|98940|98890|98933.3|98883.3|51
1652915300000|2022-05-18 23:08:20|98938.5|98888.5|98937.7|98887.7|98939|98889|98934.8|98884.8|36
1652915310000|2022-05-18 23:08:30|98935.9|98885.9|98973.7|98848.7|98973.7|98889.5|98935.6|98848.7|40
1652915320000|2022-05-18 23:08:40|98975.4|98848.2|98936.6|98886.6|98975.4|98887.7|98934.9|98848.2|23
1652915330000|2022-05-18 23:08:50|98936.4|98886.4|98938.7|98888.7|98977.5|98888.7|98935.9|98847.3|32
1652915340000|2022-05-18 23:09:00|98938.6|98888.6|98940.7|98890.7|98942.7|98892.7|98938.2|98888.2|40
1652915350000|2022-05-18 23:09:10|98941|98891|98945.1|98895.1|98948.7|98898.7|98940.5|98890.5|56
1652915360000|2022-05-18 23:09:20|98945.5|98895.5|98945.1|98895.1|98981|98896|98940.8|98851.3|50
1652915370000|2022-05-18 23:09:30|98946.8|98896.8|98944.5|98894.5|98947.5|98897.5|98943.5|98893.5|29
1652915380000|2022-05-18 23:09:40|98944.4|98894.4|98943.8|98893.8|98945.3|98895.3|98942.4|98892.4|26
1652915390000|2022-05-18 23:09:50|98944.3|98894.3|98943.4|98893.4|98944.7|98894.7|98943.1|98893.1|15
1652915400000|2022-05-18 23:10:00|98943.1|98893.1|98943.5|98893.5|98946.4|98896.4|98939.9|98889.9|41
1652915410000|2022-05-18 23:10:10|98944.3|98894.3|98946.8|98896.8|98947.5|98897.5|98942.1|98892.1|38
1652915420000|2022-05-18 23:10:20|98945.2|98895.2|98953.2|98903.2|98991.9|98904.4|98945.2|98863|41
1652915430000|2022-05-18 23:10:30|98953.4|98903.4|98950.8|98900.8|98954.2|98904.2|98950.1|98900.1|55
1652915440000|2022-05-18 23:10:40|98950.7|98900.7|98950.6|98900.6|98953.7|98903.7|98948.2|98898.2|46
1652915450000|2022-05-18 23:10:50|98950.8|98900.8|98951.9|98901.9|98953.8|98903.8|98950|98900|59
1652915460000|2022-05-18 23:11:00|98950.7|98900.7|98938.2|98888.2|98953.5|98903.5|98936.3|98886.3|71
1652915470000|2022-05-18 23:11:10|98937.2|98887.2|98939.6|98889.6|98987.3|98894.4|98936.8|98842|62
1652915480000|2022-05-18 23:11:20|98941.5|98891.5|98944.4|98894.4|98988.1|98894.4|98941.5|98848.4|50
1652915490000|2022-05-18 23:11:30|98945.1|98895.1|98945.1|98895.1|98947.2|98897.2|98942.7|98892.7|63
1652915500000|2022-05-18 23:11:40|98945.2|98895.2|98944.9|98894.9|98984.9|98897.7|98944.1|98856.2|43
1652915510000|2022-05-18 23:11:50|98944.4|98894.4|98980.5|98854.4|98983.7|98896.7|98943|98851.3|31
1652915520000|2022-05-18 23:12:00|98984.5|98854.7|98943.5|98893.5|98984.5|98896.2|98941.5|98853.5|31
1652915530000|2022-05-18 23:12:10|98943.4|98893.4|98943.2|98893.2|98982.9|98894.8|98942.3|98854|25
1652915540000|2022-05-18 23:12:20|98942.7|98892.7|98942.2|98892.2|98946.4|98896.4|98942.2|98892.2|28
1652915550000|2022-05-18 23:12:30|98941.9|98891.9|98942.4|98892.4|98946.1|98896.1|98941.9|98891.9|27
1652915560000|2022-05-18 23:12:40|98942.3|98892.3|98937.8|98887.8|98945.7|98895.7|98935.8|98885.8|25
1652915570000|2022-05-18 23:12:50|98939.5|98889.5|98942.3|98892.3|98943.4|98893.4|98938|98888|41
1652915580000|2022-05-18 23:13:00|98942.1|98892.1|98945.3|98895.3|98946.8|98896.8|98941|98891|28
1652915590000|2022-05-18 23:13:10|98941.2|98891.2|98944.3|98894.3|98988.6|98896.3|98938.5|98849.5|47
1652915600000|2022-05-18 23:13:20|98944.5|98894.5|98947.1|98897.1|98947.1|98897.1|98941.9|98891.9|21
1652915610000|2022-05-18 23:13:30|98947.2|98897.2|98946.5|98896.5|98948.3|98898.3|98946.5|98896.5|18
1652915620000|2022-05-18 23:13:40|98946.8|98896.8|98943.5|98893.5|98983.5|98896.8|98942.4|98852|22
1652915630000|2022-05-18 23:13:50|98942.7|98892.7|98945.5|98895.5|98985.4|98896.8|98942.7|98854.8|35
1652915640000|2022-05-18 23:14:00|98944.9|98894.9|98946.9|98896.9|98949.6|98899.6|98944.9|98894.9|20
1652915650000|2022-05-18 23:14:10|98946.8|98896.8|98950.3|98900.3|98986|98900.3|98944.5|98856.6|54
1652915660000|2022-05-18 23:14:20|98948.9|98898.9|98948.6|98898.6|98987.2|98900.6|98947.4|98861.6|64
1652915670000|2022-05-18 23:14:30|98948.8|98898.8|98950.8|98900.8|98950.9|98900.9|98947.2|98897.2|75
1652915680000|2022-05-18 23:14:40|98948.5|98898.5|98948|98898|98987.1|98898.7|98943.2|98851.4|45
1652915690000|2022-05-18 23:14:50|98982.7|98857|98948.8|98898.8|98989.9|98901.2|98943.9|98853.5|47
1652915700000|2022-05-18 23:15:00|98948.9|98898.9|98933.8|98883.8|98989.1|98901.1|98933.8|98847.3|51
1652915710000|2022-05-18 23:15:10|98933.7|98883.7|98938.4|98888.4|98978.1|98895.5|98922.3|98831.7|57
1652915720000|2022-05-18 23:15:20|98939|98889|98938.3|98888.3|98981.6|98893.4|98934.8|98855.5|40
1652915730000|2022-05-18 23:15:30|98938.6|98888.6|98939.1|98889.1|98946.2|98896.2|98934.3|98884.3|39
1652915740000|2022-05-18 23:15:40|98938.8|98888.8|98979.2|98845.9|98981.9|98895.9|98916.8|98826.2|63
1652915750000|2022-05-18 23:15:50|98936|98886|98925.3|98875.3|98946|98892.7|98907.2|98819.5|67
1652915760000|2022-05-18 23:16:00|98928.1|98878.1|98938.2|98888.2|98947.6|98897.6|98928.1|98878.1|66
1652915770000|2022-05-18 23:16:10|98938.5|98888.5|98922.2|98872.2|98938.5|98888.5|98918.1|98868.1|56
1652915780000|2022-05-18 23:16:20|98921.1|98871.1|98925.6|98875.6|98933|98883|98921.1|98871.1|34
1652915790000|2022-05-18 23:16:30|98928.9|98878.9|98924|98874|98938|98888|98915.3|98865.3|59
1652915800000|2022-05-18 23:16:40|98923.6|98873.6|98923.6|98873.6|98926.3|98876.3|98917.9|98867.9|54
1652915810000|2022-05-18 23:16:50|98924|98874|98923.7|98873.7|98928.8|98878.8|98920.1|98870.1|50
1652915820000|2022-05-18 23:17:00|98923.1|98873.1|98928.7|98878.7|98930.2|98880.2|98921|98871|43
1652915830000|2022-05-18 23:17:10|98929.1|98879.1|98935.5|98885.5|98939.4|98889.4|98927.3|98877.3|58
1652915840000|2022-05-18 23:17:20|98935.6|98885.6|98934.3|98884.3|98977|98889.5|98932.2|98847.3|60
1652915850000|2022-05-18 23:17:30|98934.5|98884.5|98932.2|98882.2|98967.6|98885|98920.4|98833.2|58
1652915860000|2022-05-18 23:17:40|98932.6|98882.6|98927.8|98877.8|98933.7|98883.7|98927.5|98877.5|42
1652915870000|2022-05-18 23:17:50|98927.5|98877.5|98925.8|98875.8|98928|98878|98919.3|98869.3|42
1652915880000|2022-05-18 23:18:00|98926|98876|98921.8|98871.8|98926.1|98876.1|98920.2|98870.2|27
1652915890000|2022-05-18 23:18:10|98922.3|98872.3|98920.8|98870.8|98923|98873|98918.3|98868.3|27
1652915900000|2022-05-18 23:18:20|98921.2|98871.2|98919.4|98869.4|98921.4|98871.4|98918.2|98868.2|26
1652915910000|2022-05-18 23:18:30|98919.2|98869.2|98925.4|98875.4|98925.9|98875.9|98919.2|98869.2|27
1652915920000|2022-05-18 23:18:40|98924.7|98874.7|98925.9|98875.9|98927|98877|98924.2|98874.2|31
1652915930000|2022-05-18 23:18:50|98926.2|98876.2|98925.5|98875.5|98926.7|98876.7|98924.6|98874.6|26
1652915940000|2022-05-18 23:19:00|98925.7|98875.7|98926.7|98876.7|98928.6|98878.6|98923.5|98873.5|32
1652915950000|2022-05-18 23:19:10|98926.5|98876.5|98925.2|98875.2|98926.5|98876.5|98924.5|98874.5|18
1652915960000|2022-05-18 23:19:20|98925|98875|98924.5|98874.5|98925.7|98875.7|98923.9|98873.9|25
1652915970000|2022-05-18 23:19:30|98924.3|98874.3|98923.4|98873.4|98925.2|98875.2|98921.7|98871.7|29
1652915980000|2022-05-18 23:19:40|98924|98874|98925.2|98875.2|98925.2|98875.2|98922.9|98872.9|22
1652915990000|2022-05-18 23:19:50|98924.9|98874.9|98925|98875|98925.3|98875.3|98920.9|98870.9|28
1652916000000|2022-05-18 23:20:00|98925.5|98875.5|98923.6|98873.6|98925.5|98875.5|98920.2|98870.2|39
1652916010000|2022-05-18 23:20:10|98923.7|98873.7|98926.1|98876.1|98962.6|98876.5|98922.6|98835.3|20
1652916020000|2022-05-18 23:20:20|98925.9|98875.9|98940.1|98890.1|98977.8|98892|98925.4|98848.4|55
1652916030000|2022-05-18 23:20:30|98939.3|98889.3|98940.2|98890.2|98942.8|98892.8|98938.3|98888.3|38
1652916040000|2022-05-18 23:20:40|98941.5|98891.5|98941.4|98891.4|98941.9|98891.9|98940|98890|18
1652916050000|2022-05-18 23:20:50|98941.7|98891.7|98933.7|98883.7|98982|98892.8|98933.2|98849.4|49
1652916060000|2022-05-18 23:21:00|98933.6|98883.6|98941.4|98891.4|98945.8|98895.8|98933.6|98883.6|38
1652916070000|2022-05-18 23:21:10|98943.1|98893.1|98985.2|98849.1|98985.2|98894.4|98940.5|98848.4|16
1652916080000|2022-05-18 23:21:20|98978.7|98853.2|98943.3|98893.3|98978.7|98893.7|98942.7|98853.2|8
1652916090000|2022-05-18 23:21:30|98942.3|98892.3|98943.3|98893.3|98943.9|98893.9|98941.1|98891.1|18
1652916100000|2022-05-18 23:21:40|98943.4|98893.4|98980.9|98854.7|98980.9|98893.6|98942.6|98854.7|16
1652916110000|2022-05-18 23:21:50|98942.4|98892.4|98942.5|98892.5|98943.8|98893.8|98940.8|98890.8|19
1652916120000|2022-05-18 23:22:00|98941.9|98891.9|98940.7|98890.7|98942.5|98892.5|98939.5|98889.5|13
1652916130000|2022-05-18 23:22:10|98940.6|98890.6|98933.9|98883.9|98941.6|98891.6|98932.3|98882.3|32
1652916140000|2022-05-18 23:22:20|98933.5|98883.5|98930|98880|98933.5|98883.5|98930|98880|30
1652916150000|2022-05-18 23:22:30|98930.7|98880.7|98935.9|98885.9|98935.9|98885.9|98928.7|98878.7|27
1652916160000|2022-05-18 23:22:40|98943.6|98893.6|98945|98895|98993|98899|98943.1|98854.3|52
1652916170000|2022-05-18 23:22:50|98944.8|98894.8|98939.5|98889.5|98945.1|98895.1|98939.1|98889.1|22
1652916180000|2022-05-18 23:23:00|98939.8|98889.8|98939.7|98889.7|98976.8|98892.6|98936.3|98845.1|35
1652916190000|2022-05-18 23:23:10|98939.4|98889.4|98937.2|98887.2|98943.8|98893.8|98936.7|98886.7|35
1652916200000|2022-05-18 23:23:20|98936.4|98886.4|98937.3|98887.3|98937.3|98887.3|98936.3|98886.3|17
1652916210000|2022-05-18 23:23:30|98936.5|98886.5|98942.9|98892.9|98994.4|98898.7|98931.1|98834.4|57
1652916220000|2022-05-18 23:23:40|98942.3|98892.3|98942.2|98892.2|98943.5|98893.5|98940|98890|34
1652916230000|2022-05-18 23:23:50|98942.3|98892.3|98941.6|98891.6|98942.9|98892.9|98940|98890|54
1652916240000|2022-05-18 23:24:00|98941.8|98891.8|98945.5|98895.5|98945.5|98895.5|98938.5|98888.5|38
1652916250000|2022-05-18 23:24:10|98945.4|98895.4|98942.9|98892.9|98946.1|98896.1|98941.8|98891.8|31
1652916260000|2022-05-18 23:24:20|98943.1|98893.1|98941.4|98891.4|98944.4|98894.4|98940.6|98890.6|28
1652916270000|2022-05-18 23:24:30|98941.2|98891.2|98941.9|98891.9|98943.5|98893.5|98940.4|98890.4|36
1652916280000|2022-05-18 23:24:40|98941.7|98891.7|98950|98900|98950.1|98900.1|98940.4|98890.4|32
1652916290000|2022-05-18 23:24:50|98950.1|98900.1|98948.4|98898.4|98950.3|98900.3|98947.8|98897.8|36
1652916300000|2022-05-18 23:25:00|98949.3|98899.3|98949.6|98899.6|98950.2|98900.2|98946.6|98896.6|36
1652916310000|2022-05-18 23:25:10|98949.4|98899.4|98948.2|98898.2|98949.6|98899.6|98947|98897|20
1652916320000|2022-05-18 23:25:20|98948.8|98898.8|98946.9|98896.9|98949.7|98899.7|98946.7|98896.7|12
1652916330000|2022-05-18 23:25:30|98946.4|98896.4|98952.1|98902.1|98953|98903|98943.6|98893.6|33
1652916340000|2022-05-18 23:25:40|98952.4|98902.4|98952.6|98902.6|98953.6|98903.6|98951.9|98901.9|28
1652916350000|2022-05-18 23:25:50|98951.7|98901.7|98953.5|98903.5|98954.1|98904.1|98951.5|98901.5|34
1652916360000|2022-05-18 23:26:00|98951.5|98901.5|98950.4|98900.4|98952.6|98902.6|98949.8|98899.8|28
1652916370000|2022-05-18 23:26:10|98948.9|98898.9|98950.6|98900.6|98950.9|98900.9|98948.9|98898.9|15
1652916380000|2022-05-18 23:26:20|98950|98900|98954.1|98904.1|98954.1|98904.1|98946.4|98896.4|29
1652916390000|2022-05-18 23:26:30|98954.2|98904.2|98962.2|98912.2|98962.2|98912.2|98954.2|98904.2|30
1652916400000|2022-05-18 23:26:40|98962.1|98912.1|99001.7|98873.5|99006.4|98912.6|98960.9|98868.6|21
1652916410000|2022-05-18 23:26:50|99003.8|98872|98959.6|98909.6|99003.9|98913.6|98958.8|98872|38
1652916420000|2022-05-18 23:27:00|98959.9|98909.9|98957|98907|98959.9|98909.9|98956.5|98906.5|27
1652916430000|2022-05-18 23:27:10|98956.9|98906.9|98953|98903|98991.7|98908|98951.4|98865.5|54
1652916440000|2022-05-18 23:27:20|98952.3|98902.3|98952.9|98902.9|99001.8|98907|98951.9|98863.4|51
1652916450000|2022-05-18 23:27:30|98953|98903|98953.6|98903.6|98954.2|98904.2|98951.2|98901.2|28
1652916460000|2022-05-18 23:27:40|98953.3|98903.3|98951.6|98901.6|98954.6|98904.6|98949.5|98899.5|19
1652916470000|2022-05-18 23:27:50|98950.3|98900.3|98947.9|98897.9|98951.5|98901.5|98947.8|98897.8|21
1652916480000|2022-05-18 23:28:00|98947.8|98897.8|98945.2|98895.2|98985.6|98898.1|98945.2|98855.7|28
1652916490000|2022-05-18 23:28:10|98945.3|98895.3|98943.9|98893.9|98945.7|98895.7|98943.2|98893.2|21
1652916500000|2022-05-18 23:28:20|98943.1|98893.1|98943.6|98893.6|98944.3|98894.3|98942.3|98892.3|22
1652916510000|2022-05-18 23:28:30|98942|98892|98941.4|98891.4|98942.1|98892.1|98940.2|98890.2|18
1652916520000|2022-05-18 23:28:40|98941.8|98891.8|98941.2|98891.2|98942.6|98892.6|98940.8|98890.8|9
1652916530000|2022-05-18 23:28:50|98942.1|98892.1|98938|98888|98943|98893|98938|98888|25
1652916540000|2022-05-18 23:29:00|98937.9|98887.9|98994.3|98852.3|98994.3|98900|98931.2|98842.8|38
1652916550000|2022-05-18 23:29:10|98991.5|98856.6|98946.5|98896.5|98991.5|98901.1|98945.2|98856.6|37
1652916560000|2022-05-18 23:29:20|98947.1|98897.1|98944.4|98894.4|98983.3|98897.3|98943.9|98858.3|31
1652916570000|2022-05-18 23:29:30|98944.3|98894.3|98940.8|98890.8|98944.6|98894.6|98940.5|98890.5|21
1652916580000|2022-05-18 23:29:40|98940.7|98890.7|98939.9|98889.9|98941.2|98891.2|98938.1|98888.1|18
1652916590000|2022-05-18 23:29:50|98940|98890|98939.6|98889.6|98940.5|98890.5|98939|98889|25
1652916600000|2022-05-18 23:30:00|98939.9|98889.9|98938|98888|98978.6|98895|98933.5|98851.7|53
1652916610000|2022-05-18 23:30:10|98938.3|98888.3|98931|98881|98985.2|98890.5|98923.9|98832.3|44
1652916620000|2022-05-18 23:30:20|98981.2|98833.4|98937|98887|98989.4|98890.7|98922.4|98823.2|60
1652916630000|2022-05-18 23:30:30|98937.9|98887.9|98944.4|98894.4|98983.7|98895|98937.9|98851.8|42
1652916640000|2022-05-18 23:30:40|98944.2|98894.2|98942.9|98892.9|98982|98894.3|98942.5|98855.7|25
1652916650000|2022-05-18 23:30:50|98987|98848.5|98942.5|98892.5|98988.6|98894.7|98942.5|98847.4|17
1652916660000|2022-05-18 23:31:00|98942.2|98892.2|98940.5|98890.5|98943|98893|98940.2|98890.2|20
1652916670000|2022-05-18 23:31:10|98940.6|98890.6|98929.6|98879.6|98974.6|98890.9|98929.4|98838.9|50
1652916680000|2022-05-18 23:31:20|98929.9|98879.9|98926.7|98876.7|98930.4|98880.4|98926.7|98876.7|32
1652916690000|2022-05-18 23:31:30|98926.9|98876.9|98926.4|98876.4|98927.7|98877.7|98925.9|98875.9|31
1652916700000|2022-05-18 23:31:40|98926.7|98876.7|98923|98873|98927|98877|98922.8|98872.8|34
1652916710000|2022-05-18 23:31:50|98922.2|98872.2|98927.7|98877.7|98964.1|98877.7|98913.1|98820|54
1652916720000|2022-05-18 23:32:00|98918.3|98868.3|98917.3|98867.3|98951.8|98873.2|98916.9|98826.5|41
1652916730000|2022-05-18 23:32:10|98918.3|98868.3|98928.2|98878.2|98928.2|98878.2|98916.5|98866.5|25
1652916740000|2022-05-18 23:32:20|98920.5|98870.5|98913.6|98863.6|98920.5|98870.5|98908|98858|58
1652916750000|2022-05-18 23:32:30|98913.7|98863.7|98916.5|98866.5|98945.9|98870.9|98901.2|98818.5|54
1652916760000|2022-05-18 23:32:40|98919.6|98869.6|98917.3|98867.3|98919.6|98869.6|98915.2|98865.2|35
1652916770000|2022-05-18 23:32:50|98917.7|98867.7|98922.5|98872.5|98974|98881.3|98916.3|98835.3|50
1652916780000|2022-05-18 23:33:00|98922.6|98872.6|98911.2|98861.2|98957.4|98872.6|98910.4|98824.4|33
1652916790000|2022-05-18 23:33:10|98911.1|98861.1|98912.7|98862.7|98913.2|98863.2|98910.8|98860.8|26
1652916800000|2022-05-18 23:33:20|98912.6|98862.6|98911.4|98861.4|98912.9|98862.9|98910.3|98860.3|24
1652916810000|2022-05-18 23:33:30|98911.8|98861.8|98914.5|98864.5|98915.4|98865.4|98910.8|98860.8|27
1652916820000|2022-05-18 23:33:40|98914.2|98864.2|98913.7|98863.7|98915.4|98865.4|98911.2|98861.2|39
1652916830000|2022-05-18 23:33:50|98914.6|98864.6|98922.2|98872.2|98922.3|98872.3|98913.1|98863.1|32
1652916840000|2022-05-18 23:34:00|98922.6|98872.6|98920.9|98870.9|98963.3|98872.7|98918.7|98829.8|39
1652916850000|2022-05-18 23:34:10|98920.2|98870.2|98928.3|98878.3|98928.3|98878.3|98918.7|98868.7|25
1652916860000|2022-05-18 23:34:20|98928.1|98878.1|98928.7|98878.7|98929.5|98879.5|98927|98877|23
1652916870000|2022-05-18 23:34:30|98930.2|98880.2|98930.4|98880.4|98930.4|98880.4|98926.6|98876.6|30
1652916880000|2022-05-18 23:34:40|98930.1|98880.1|98938.2|98888.2|98985.9|98888.2|98929.7|98837.8|39
1652916890000|2022-05-18 23:34:50|98937.3|98887.3|98937.2|98887.2|98977.6|98889.6|98922.4|98834.9|45
1652916900000|2022-05-18 23:35:00|98937|98887|98932.9|98882.9|98979.3|98890.1|98932.7|98847.7|35
1652916910000|2022-05-18 23:35:10|98933|98883|98935.1|98885.1|98936.3|98886.3|98932.5|98882.5|27
1652916920000|2022-05-18 23:35:20|98936.2|98886.2|98935.9|98885.9|98975.3|98888.3|98926.1|98833.4|57
1652916930000|2022-05-18 23:35:30|98936.3|98886.3|98931.8|98881.8|98978.5|98891.3|98931.8|98843.8|38
1652916940000|2022-05-18 23:35:40|98931.5|98881.5|98985.9|98847.6|98989.9|98892.3|98931.5|98844.4|35
1652916950000|2022-05-18 23:35:50|98981|98853|98941.2|98891.2|98981|98892.9|98940|98852.6|29
1652916960000|2022-05-18 23:36:00|98940.2|98890.2|98947.9|98897.9|98947.9|98897.9|98938.9|98888.9|34
1652916970000|2022-05-18 23:36:10|98946.8|98896.8|98953.1|98903.1|98992.2|98903.5|98945.9|98858.1|48
1652916980000|2022-05-18 23:36:20|98952.7|98902.7|98954.7|98904.7|98992|98905.1|98952.7|98864.2|47
1652916990000|2022-05-18 23:36:30|98955.7|98905.7|98989.4|98863.4|98994.5|98907|98950.6|98861.5|47
1652917000000|2022-05-18 23:36:40|98952.2|98902.2|98992.5|98864.6|98994.7|98903.1|98951.5|98860.8|50
1652917010000|2022-05-18 23:36:50|98991.8|98866.2|98950|98900|98995.1|98904.8|98950|98864.6|35
1652917020000|2022-05-18 23:37:00|98951.5|98901.5|98956.7|98906.7|98956.9|98906.9|98951.5|98901.5|43
1652917030000|2022-05-18 23:37:10|98957.1|98907.1|98955.5|98905.5|98960.1|98910.1|98953.3|98903.3|40
1652917040000|2022-05-18 23:37:20|98955.4|98905.4|98961.1|98911.1|98962.2|98912.2|98954|98904|51
1652917050000|2022-05-18 23:37:30|98960.4|98910.4|98958.3|98908.3|98961.7|98911.7|98955.7|98905.7|42
1652917060000|2022-05-18 23:37:40|98959.3|98909.3|99005.5|98874.8|99011|98916.1|98958.4|98863.3|63
1652917070000|2022-05-18 23:37:50|99005.9|98874.4|98957.4|98907.4|99005.9|98913.3|98956.5|98873.8|38
1652917080000|2022-05-18 23:38:00|98957.5|98907.5|98961.9|98911.9|98962|98912|98956.4|98906.4|38
1652917090000|2022-05-18 23:38:10|98962|98912|99000.8|98869.4|99003.5|98912|98959.3|98867.2|29
1652917100000|2022-05-18 23:38:20|99001|98869.6|98958.1|98908.1|99003|98910.2|98956|98868.1|40
1652917110000|2022-05-18 23:38:30|98958.4|98908.4|98960.7|98910.7|98963.1|98913.1|98958.4|98908.4|41
1652917120000|2022-05-18 23:38:40|98960.8|98910.8|98969.6|98919.6|99006.4|98919.6|98960.1|98870.9|51
1652917130000|2022-05-18 23:38:50|98969.7|98919.7|98972.3|98922.3|99012.7|98923.5|98967.2|98878.8|56
1652917140000|2022-05-18 23:39:00|99012.5|98884.4|99020.4|98890.5|99020.4|98928.1|98971.7|98882.2|63
1652917150000|2022-05-18 23:39:10|99020.8|98891.4|98986.5|98936.5|99022.5|98936.6|98977.4|98890.1|68
1652917160000|2022-05-18 23:39:20|98986.1|98936.1|98992.7|98942.7|99029.2|98943.8|98985|98899.8|70
1652917170000|2022-05-18 23:39:30|98992.9|98942.9|99030|98902.3|99038.1|98949|98990.1|98898.8|62
1652917180000|2022-05-18 23:39:40|99028.6|98903.5|98993.4|98943.4|99034.5|98943.6|98990.4|98896.5|58
1652917190000|2022-05-18 23:39:50|98993.7|98943.7|98982.2|98932.2|99033.4|98943.8|98980.9|98891.1|66
1652917200000|2022-05-18 23:40:00|98981.3|98931.3|98982.2|98932.2|99022.6|98933.5|98979.9|98893|54
1652917210000|2022-05-18 23:40:10|98982.3|98932.3|98980.2|98930.2|99016|98932.8|98976.5|98889.4|60
1652917220000|2022-05-18 23:40:20|98980.4|98930.4|98983.7|98933.7|99027.6|98937.7|98980.2|98893.3|64
1652917230000|2022-05-18 23:40:30|98984.9|98934.9|98989|98939|99029.5|98939.3|98982.2|98897.1|68
1652917240000|2022-05-18 23:40:40|98990.2|98940.2|98989.9|98939.9|99031.9|98941.8|98985.9|98899|52
1652917250000|2022-05-18 23:40:50|98989.8|98939.8|98990.9|98940.9|98990.9|98940.9|98987.4|98937.4|30
1652917260000|2022-05-18 23:41:00|98991.4|98941.4|98988.8|98938.8|98991.4|98941.4|98982.4|98932.4|57
1652917270000|2022-05-18 23:41:10|98988.7|98938.7|99038.8|98900.2|99040.9|98944|98986.3|98898.2|62
1652917280000|2022-05-18 23:41:20|99043.6|98891|99048.7|98898.8|99050.8|98943.7|98987.2|98891|56
1652917290000|2022-05-18 23:41:30|99044.9|98899.6|99043|98908.3|99047.6|98948.7|98994.9|98887.5|47
1652917300000|2022-05-18 23:41:40|99042.2|98908.6|99036.2|98899.1|99042.8|98909.2|99036.2|98896.4|13
1652917310000|2022-05-18 23:41:50|98992.6|98942.6|98986.8|98936.8|99034.6|98945.1|98985.1|98903.6|48
1652917320000|2022-05-18 23:42:00|98986.4|98936.4|98985.6|98935.6|99026.3|98939.1|98983.9|98894.2|52
1652917330000|2022-05-18 23:42:10|98985.8|98935.8|98989.1|98939.1|99032.5|98946|98983|98906.3|46
1652917340000|2022-05-18 23:42:20|98989.2|98939.2|99024.4|98894.2|99032.8|98943.3|98981.5|98890|54
1652917350000|2022-05-18 23:42:30|99025.6|98893|99027.6|98901.5|99030.9|98938.3|98984.6|98889.5|61
1652917360000|2022-05-18 23:42:40|99027.7|98901.6|98985.4|98935.4|99029.5|98940.3|98985.4|98893.9|38
1652917370000|2022-05-18 23:42:50|98986.6|98936.6|98987.5|98937.5|98988.7|98938.7|98986.6|98936.6|11
1652917380000|2022-05-18 23:43:00|98989.6|98939.6|98985.8|98935.8|99035.7|98945.1|98984.7|98905.8|48
1652917390000|2022-05-18 23:43:10|98985.4|98935.4|98985.1|98935.1|99029.5|98938|98980.8|98888.8|55
1652917400000|2022-05-18 23:43:20|98985|98935|98984.6|98934.6|98985|98935|98983.7|98933.7|11
1652917410000|2022-05-18 23:43:30|98984.3|98934.3|98983.6|98933.6|98985.9|98935.9|98983.3|98933.3|19
1652917420000|2022-05-18 23:43:40|98983.8|98933.8|98983.3|98933.3|98985.2|98935.2|98978.1|98928.1|52
1652917430000|2022-05-18 23:43:50|98982.2|98932.2|98956.1|98906.1|99013.1|98933.7|98956.1|98866.8|59
1652917440000|2022-05-18 23:44:00|98963.2|98913.2|98997.3|98859.5|99016.7|98927.1|98947|98851.2|66
1652917450000|2022-05-18 23:44:10|98999|98864.8|99006.6|98879.4|99021.5|98924.2|98952|98861.4|60
1652917460000|2022-05-18 23:44:20|98969.9|98919.9|98965|98915|99014.5|98919.9|98957.3|98857.7|59
1652917470000|2022-05-18 23:44:30|98967|98917|98960.7|98910.7|99001.5|98917|98957.2|98870.4|50
1652917480000|2022-05-18 23:44:40|98961.3|98911.3|98959.3|98909.3|99003.7|98914.5|98941.2|98848.5|64
1652917490000|2022-05-18 23:44:50|98962.6|98912.6|98962.5|98912.5|99014.2|98917|98955.9|98862.5|64
1652917500000|2022-05-18 23:45:00|98962|98912|98957.9|98907.9|99002.7|98913.9|98953.2|98853.4|70
1652917510000|2022-05-18 23:45:10|98958.1|98908.1|99004.2|98866.3|99004.2|98910.8|98947.2|98857.1|58
1652917520000|2022-05-18 23:45:20|99006.3|98871.8|99010.3|98882.8|99023.1|98921.9|98955.2|98862.9|76
1652917530000|2022-05-18 23:45:30|99010.5|98882.1|98969.2|98919.2|99010.8|98922.1|98967.4|98875.3|54
1652917540000|2022-05-18 23:45:40|98969|98919|99001.1|98875.2|99010.8|98920.6|98964.4|98871.9|44
1652917550000|2022-05-18 23:45:50|99001|98875.8|99015.4|98874.5|99015.9|98916.2|98966.1|98865.6|46
1652917560000|2022-05-18 23:46:00|99016.9|98872.7|99005.2|98872.9|99016.9|98919.8|98963.7|98872.7|54
1652917570000|2022-05-18 23:46:10|99005.3|98875.1|98999.2|98866.3|99007.2|98912.9|98960.7|98849.5|55
1652917580000|2022-05-18 23:46:20|99003.7|98864.7|98958.2|98908.2|99003.7|98909.5|98954.5|98855|65
1652917590000|2022-05-18 23:46:30|98957.4|98907.4|98997.5|98871.2|99007.1|98909.2|98952|98852.9|50
1652917600000|2022-05-18 23:46:40|99000.2|98870.8|98990.9|98863.7|99004.2|98909.1|98955.6|98852.7|61
1652917610000|2022-05-18 23:46:50|98992.3|98863.1|98960.6|98910.6|99005.9|98910.8|98953.4|98860.1|67
1652917620000|2022-05-18 23:47:00|98961|98911|98961.6|98911.6|99014.5|98913.8|98961|98865.8|61
1652917630000|2022-05-18 23:47:10|99002|98873.5|99001|98873.3|99007.6|98911.5|98959|98869.4|53
1652917640000|2022-05-18 23:47:20|98961.6|98911.6|99012.2|98872.8|99012.2|98915.7|98961.6|98870.3|36
1652917650000|2022-05-18 23:47:30|99011|98873.5|99005.3|98876.8|99016.4|98914.7|98963.8|98870.1|49
1652917660000|2022-05-18 23:47:40|99004.8|98879.2|99032.8|98895.3|99034.4|98928.8|98969.8|98871.8|63
1652917670000|2022-05-18 23:47:50|99028.3|98895.8|99025.3|98897.6|99036.4|98936.3|98985.8|98880.2|52
1652917680000|2022-05-18 23:48:00|99025.6|98898.4|99028.3|98901.7|99030.5|98902.3|99025.3|98891.7|41
1652917690000|2022-05-18 23:48:10|99028.2|98941|98984.2|98934.2|99028.5|98941.6|98983.9|98896.5|45
1652917700000|2022-05-18 23:48:20|99026.6|98888.8|99025.3|98894.2|99028.7|98934.1|98984.1|98886.2|49
1652917710000|2022-05-18 23:48:30|99025.5|98894.4|98982.8|98932.8|99028.1|98936.6|98982.2|98886.4|45
1652917720000|2022-05-18 23:48:40|99021.2|98893.8|99025.6|98893.3|99031.9|98932.8|98982.8|98885.4|44
1652917730000|2022-05-18 23:48:50|99025.8|98893.5|99024.7|98897.6|99031.7|98935.1|98985.1|98890.1|45
1652917740000|2022-05-18 23:49:00|99023.1|98897.7|99036.1|98894.5|99036.7|98936.1|98986.1|98894.5|41
1652917750000|2022-05-18 23:49:10|99037.9|98893|98996.3|98946.3|99038.1|98946.3|98991.8|98893|39
1652917760000|2022-05-18 23:49:20|98994.6|98944.6|99034.1|98903|99042.1|98946.1|98993.6|98903|40
1652917770000|2022-05-18 23:49:30|99034|98908.6|99046.5|98902.6|99048.4|98946.5|98991.9|98902.6|42
1652917780000|2022-05-18 23:49:40|99046.8|98902.7|99041.5|98894.2|99047.8|98944.1|98993.4|98892|44
1652917790000|2022-05-18 23:49:50|99037.5|98894.4|99019.3|98887.4|99041.6|98894.4|99019.3|98883.5|54
1652917800000|2022-05-18 23:50:00|99018.8|98887|99031.7|98873.8|99036.5|98891.5|99017.4|98869|57
1652917810000|2022-05-18 23:50:10|99035|98875.4|99013.2|98887.5|99035.7|98925|98974.9|98874.5|37
1652917820000|2022-05-18 23:50:20|99013.6|98887.6|99013.8|98884.8|99025.2|98925.8|98970.6|98881.4|45
1652917830000|2022-05-18 23:50:30|99013.5|98884.7|98973.8|98923.8|99027.1|98926.9|98973.2|98882|43
1652917840000|2022-05-18 23:50:40|98973|98923|98970.7|98920.7|99015.9|98926|98970.3|98883.1|42
1652917850000|2022-05-18 23:50:50|98970.8|98920.8|98973.3|98923.3|98974.1|98924.1|98970.7|98920.7|26
1652917860000|2022-05-18 23:51:00|98973.4|98923.4|99005.7|98874.3|99016.8|98930.4|98964.2|98874.3|50
1652917870000|2022-05-18 23:51:10|99005.6|98874.4|99004.3|98871.7|99008.1|98914.6|98963.8|98871.2|28
1652917880000|2022-05-18 23:51:20|99004.8|98877.6|98964.5|98914.5|99006.3|98916.4|98963|98870.1|45
1652917890000|2022-05-18 23:51:30|98964.3|98914.3|98968.9|98918.9|99017.6|98920.1|98964|98862.9|55
1652917900000|2022-05-18 23:51:40|98968.6|98918.6|99007.2|98881.6|99015.8|98922.2|98967.8|98879.8|54
1652917910000|2022-05-18 23:51:50|99007.1|98881.7|99009.8|98876.6|99012.2|98882.4|99006.3|98874.5|46
1652917920000|2022-05-18 23:52:00|99009.7|98879.6|98959.7|98909.7|99012|98916.2|98958.2|98869.3|50
1652917930000|2022-05-18 23:52:10|98959.6|98909.6|99016.2|98883.4|99026.1|98928.7|98959.4|98871.9|46
1652917940000|2022-05-18 23:52:20|99018.4|98882.4|98967.7|98917.7|99022.5|98927.4|98967.7|98871.4|27
1652917950000|2022-05-18 23:52:30|99005.3|98880.3|99047.5|98908.3|99080.1|98971.6|98968.3|98877.7|40
1652917960000|2022-05-18 23:52:40|99058.2|98894.8|99049.2|98913.1|99058.2|98951.3|99001.3|98894.8|72
1652917970000|2022-05-18 23:52:50|99045.4|98914.4|99043.2|98909|99047.2|98952|99002|98904.5|60
1652917980000|2022-05-18 23:53:00|99043.5|98908.1|99031.4|98890.2|99046.9|98952.4|98996.3|98885|65
1652917990000|2022-05-18 23:53:10|99030.2|98892|99024.6|98879.6|99034.7|98931.5|98980.9|98874.6|66
1652918000000|2022-05-18 23:53:20|99025.9|98880.6|99023.9|98882.5|99030|98890|99021.7|98875.3|56
1652918010000|2022-05-18 23:53:30|99025.3|98881.2|99035|98882.5|99040.3|98933.6|98979|98879|70
1652918020000|2022-05-18 23:53:40|99034.9|98882.4|99034.2|98889.7|99037.5|98894.3|99018.7|98877.9|64
1652918030000|2022-05-18 23:53:50|99039.2|98885.6|99021.6|98884.6|99039.2|98893.4|99016.7|98880.4|64
1652918040000|2022-05-18 23:54:00|99021.4|98884.5|99027.5|98881.9|99034.7|98891.9|99018.5|98876.5|63
1652918050000|2022-05-18 23:54:10|99027.2|98881.3|99018.4|98877.8|99027.2|98884.5|99014.9|98872.8|62
1652918060000|2022-05-18 23:54:20|99018.7|98870.2|99027|98880.3|99027|98884.2|99013.7|98869.2|59
1652918070000|2022-05-18 23:54:30|99024.4|98882.2|99020.5|98880.7|99034.2|98887.3|99020.2|98870.9|63
1652918080000|2022-05-18 23:54:40|99020.8|98880.5|99018.8|98888.7|99024.1|98889.3|99016.5|98876.8|48
1652918090000|2022-05-18 23:54:50|99018.4|98888.4|99028.1|98885|99028.1|98889|99013.6|98884|43
1652918100000|2022-05-18 23:55:00|99032.8|98890.2|99028|98874.3|99036.9|98927.7|98977.7|98868.5|65
1652918110000|2022-05-18 23:55:10|99028.3|98874.5|99038.6|98868.6|99038.6|98879.2|99026.6|98867.9|43
1652918120000|2022-05-18 23:55:20|99031.3|98879.2|99019.8|98873.8|99032.5|98885.1|99011.2|98871.1|46
1652918130000|2022-05-18 23:55:30|99019.4|98873.9|99023.5|98880|99023.5|98883.6|99016.1|98873.9|39
1652918140000|2022-05-18 23:55:40|99023.3|98879.8|99016.6|98881.1|99023.6|98884.3|99013.4|98876.3|43
1652918150000|2022-05-18 23:55:50|99015.7|98881|99017.9|98885.1|99025.4|98923.7|98973.7|98880.9|48
1652918160000|2022-05-18 23:56:00|99017.7|98872.2|98980.4|98930.4|99020.8|98930.5|98977.5|98872.2|48
1652918170000|2022-05-18 23:56:10|99019.6|98892.2|99012.2|98885.9|99021.1|98930.6|98973.6|98885.9|43
1652918180000|2022-05-18 23:56:20|99012.5|98885.4|99004.3|98873.4|99022.7|98885.4|99003.1|98868.9|50
1652918190000|2022-05-18 23:56:30|99002.5|98873.8|99009.2|98865.7|99010.4|98873.8|98996.2|98858.6|39
1652918200000|2022-05-18 23:56:40|99009.6|98872.2|99013|98872.1|99018.6|98872.4|99009.6|98867.5|38
1652918210000|2022-05-18 23:56:50|99013.1|98871.9|99017.1|98876.7|99024.1|98922.2|98972.2|98871.2|38
1652918220000|2022-05-18 23:57:00|99019.4|98871.2|99013.7|98880.3|99020.7|98884.2|99007.4|98871.2|48
1652918230000|2022-05-18 23:57:10|99013.9|98880.5|99015|98867.5|99020.5|98885.8|99009.1|98860.9|55
1652918240000|2022-05-18 23:57:20|99014.8|98865|99019|98873.9|99019|98873.9|99009.7|98865|43
1652918250000|2022-05-18 23:57:30|99018.3|98873.3|99020|98870.5|99023.7|98878.3|99016.3|98864|44
1652918260000|2022-05-18 23:57:40|99017.8|98878|99016|98872|99017.8|98878.4|99008|98867.2|25
1652918270000|2022-05-18 23:57:50|99016.4|98860.4|99013.8|98876.2|99016.4|98878.5|99005.8|98859.7|38
1652918280000|2022-05-18 23:58:00|99013.9|98876.3|99026.7|98874.3|99029.3|98880.7|99013.2|98864.7|47
1652918290000|2022-05-18 23:58:10|99026.9|98874.4|99019.8|98881.1|99027.5|98883.2|99016|98873.8|21
1652918300000|2022-05-18 23:58:20|99021.7|98880.5|98977.7|98927.7|99038.1|98927.7|98977.7|98874.8|30
1652918310000|2022-05-18 23:58:30|99017|98890.8|99024|98891.1|99033.5|98928|98978|98872.5|61
1652918320000|2022-05-18 23:58:40|99025.6|98890|99025.2|98884.6|99039.5|98934.8|98984.8|98882.9|67
1652918330000|2022-05-18 23:58:50|99028.6|98884.7|99029.2|98879.8|99035|98888.4|99007.3|98868.2|63
1652918340000|2022-05-18 23:59:00|99022.9|98879.6|99037.6|98892.9|99040.3|98916.5|98964.5|98854.6|75
1652918350000|2022-05-18 23:59:10|99038.4|98891.9|99045|98890.9|99048.6|98892.8|99033.1|98878.8|52
1652918360000|2022-05-18 23:59:20|99043.3|98891.1|99036.6|98873.1|99049|98891.1|99035.9|98872.9|41
1652918370000|2022-05-18 23:59:30|99036.5|98873|99036.7|98871.7|99038.4|98876.7|99033.7|98871.7|45
1652918380000|2022-05-18 23:59:40|99032.6|98877.6|99024.1|98876.6|99032.6|98880.1|99023.6|98874|38
1652918390000|2022-05-18 23:59:50|99024.2|98876.4|99023.4|98879.2|99031.3|98883|99017.4|98876.4|44
1652918400000|2022-05-19 00:00:00|99032.5|98878.7|99017|98856.1|99044.9|98882.7|99007|98847.2|72
1652918410000|2022-05-19 00:00:10|99014|98856.6|99012.2|98854|99024|98856.6|99005.8|98848.1|66
1652918420000|2022-05-19 00:00:20|99013.4|98844.6|99014.7|98855.4|99018|98855.9|99008.8|98843|69
1652918430000|2022-05-19 00:00:30|99015.3|98854.3|99009.2|98855.8|99034.1|98860.4|99004.9|98835.4|68
1652918440000|2022-05-19 00:00:40|99009.7|98856.2|99014.5|98853.2|99025.1|98861.4|99005.1|98842.9|63
1652918450000|2022-05-19 00:00:50|99014.4|98851.8|98997.3|98847.4|99027.1|98861.6|98995.9|98844.2|64
1652918460000|2022-05-19 00:01:00|98998.3|98847|99008|98852.8|99010.1|98859.4|98996.8|98847|65
1652918470000|2022-05-19 00:01:10|99015.5|98839.3|99007.9|98849.3|99015.5|98852.1|99002.7|98839.2|60
1652918480000|2022-05-19 00:01:20|99008|98849.5|99014.9|98856.2|99014.9|98856.2|99004.3|98838.8|52
1652918490000|2022-05-19 00:01:30|99015.2|98856.4|99014.7|98857.8|99019.5|98858.9|99004|98844.8|58
1652918500000|2022-05-19 00:01:40|99018.4|98853.5|99020|98871|99031.7|98872.8|99007.8|98846.3|66
1652918510000|2022-05-19 00:01:50|99024.7|98872.3|99016.2|98850|99032.8|98876.5|99015.1|98849.4|64
1652918520000|2022-05-19 00:02:00|99016.6|98862.9|99026.6|98862.8|99029.6|98874.4|99009|98852.8|64
1652918530000|2022-05-19 00:02:10|99023.1|98863.6|99018.2|98846.1|99025|98865.8|99014.2|98844.6|62
1652918540000|2022-05-19 00:02:20|99018|98846|99011.1|98873.3|99035|98873.3|99011.1|98846|70
1652918550000|2022-05-19 00:02:30|99010.2|98872.7|99014.8|98858.9|99019.5|98876.8|99003.2|98853.7|65
1652918560000|2022-05-19 00:02:40|99015|98858|99007.4|98867.5|99022.3|98875.8|99003.1|98858|67
1652918570000|2022-05-19 00:02:50|99006.2|98868.4|99010.9|98874.8|99018.8|98875.4|98995.2|98854.7|61
1652918580000|2022-05-19 00:03:00|99012.5|98870|99005.6|98869.6|99015|98874.5|99002.4|98867.1|54
1652918590000|2022-05-19 00:03:10|99003.7|98867.1|99021.7|98865.1|99029|98873.9|99000.7|98861|55
1652918600000|2022-05-19 00:03:20|99019.8|98862.2|99029.3|98862.7|99033.1|98880.2|99013|98859.8|52
1652918610000|2022-05-19 00:03:30|99030.4|98863.9|99025.7|98877.8|99030.4|98884.3|99018.1|98849.9|45
1652918620000|2022-05-19 00:03:40|99031.3|98878.4|99027.3|98887.7|99045.9|98892.4|99025|98875.2|65
1652918630000|2022-05-19 00:03:50|99026.9|98888.3|99034.8|98890.2|99042|98894.8|99021|98884.6|56
1652918640000|2022-05-19 00:04:00|99032.2|98891.3|99011.6|98871.8|99037.6|98891.3|99008.6|98863.6|63
1652918650000|2022-05-19 00:04:10|99011.9|98872|98999.6|98867.7|99023.4|98874|98997.4|98859.9|71
1652918660000|2022-05-19 00:04:20|99000.1|98866.6|99013.2|98872|99018.3|98916.5|98966.5|98853.8|61
1652918670000|2022-05-19 00:04:30|99011.6|98873.9|99009.7|98877.3|99012.3|98918.9|98968.2|98872.5|42
1652918680000|2022-05-19 00:04:40|98970.2|98879.6|99003.8|98875.7|99012.5|98920.2|98956.6|98868.2|49
1652918690000|2022-05-19 00:04:50|99004|98875.8|99001.5|98874.4|99007.2|98916.9|98962.9|98867.9|60
1652918700000|2022-05-19 00:05:00|99002.5|98874.9|98971.8|98921.8|99009.2|98925.2|98960.2|98872.4|60
1652918710000|2022-05-19 00:05:10|98971.4|98921.4|99039.9|98913.9|99049.5|98957.2|98971.4|98880.8|68
1652918720000|2022-05-19 00:05:20|99040.1|98914|99048.1|98914.8|99054.2|98953.4|99000.8|98905.3|62
1652918730000|2022-05-19 00:05:30|99046.5|98915.7|99041.8|98910.5|99050.3|98920.8|99041|98909.8|55
1652918740000|2022-05-19 00:05:40|99040.9|98912.9|99013.1|98963.1|99058.7|98967.3|99003.8|98912.7|55
1652918750000|2022-05-19 00:05:50|99013|98963|99060|98931.7|99065.1|98973.5|99013|98927.8|59
1652918760000|2022-05-19 00:06:00|99060.2|98932.1|99017.3|98967.3|99060.2|98970.6|99017.1|98929.4|45
1652918770000|2022-05-19 00:06:10|99017.8|98967.8|99054.1|98927|99060.3|98967.9|99014.7|98917.5|43
1652918780000|2022-05-19 00:06:20|99053.7|98926.6|99011.5|98961.5|99053.7|98966|99010.2|98926.6|39
1652918790000|2022-05-19 00:06:30|99010.6|98960.6|99006.9|98956.9|99051.1|98962.1|99005.4|98912.2|55
1652918800000|2022-05-19 00:06:40|99006.4|98956.4|98998.4|98948.4|99040.1|98956.4|98998.4|98905.8|51
1652918810000|2022-05-19 00:06:50|98997.8|98947.8|98977.5|98927.5|99034.9|98953.1|98976.1|98885.9|67
1652918820000|2022-05-19 00:07:00|98977.6|98927.6|99009.6|98880.6|99019.6|98929.2|98971.7|98878.5|60
1652918830000|2022-05-19 00:07:10|99009.5|98880.5|98974.7|98924.7|99014.4|98927.1|98970.4|98880.5|54
1652918840000|2022-05-19 00:07:20|98974.8|98924.8|99010.6|98884.8|99018.8|98928.6|98967.4|98874.5|63
1652918850000|2022-05-19 00:07:30|99009.2|98883.5|98970.3|98920.3|99010.3|98923.4|98965.7|98880.7|50
1652918860000|2022-05-19 00:07:40|98970.5|98920.5|98972.4|98922.4|99012.3|98924|98961.2|98875.2|50
1652918870000|2022-05-19 00:07:50|98973|98923|98971.1|98921.1|99011.5|98923.7|98965.5|98875.4|52
1652918880000|2022-05-19 00:08:00|98971.2|98921.2|98970.5|98920.5|98971.6|98921.6|98969.1|98919.1|39
1652918890000|2022-05-19 00:08:10|98970.7|98920.7|98971.7|98921.7|98974.7|98924.7|98968.7|98918.7|41
1652918900000|2022-05-19 00:08:20|98969.5|98919.5|98960|98910|99007.2|98924.4|98958.9|98863.7|57
1652918910000|2022-05-19 00:08:30|98959.5|98909.5|98943.5|98893.5|98993.4|98909.9|98941.5|98856|60
1652918920000|2022-05-19 00:08:40|98943.4|98893.4|98946.5|98896.5|98950.3|98900.3|98943.4|98893.4|48
1652918930000|2022-05-19 00:08:50|98945.6|98895.6|98947.2|98897.2|98986.4|98903.5|98945.6|98860.1|40
1652918940000|2022-05-19 00:09:00|98947.1|98897.1|98949.7|98899.7|98987.5|98899.7|98945.6|98858.3|42
1652918950000|2022-05-19 00:09:10|98950.2|98900.2|98947.1|98897.1|98989.7|98903.1|98945.1|98858.4|55
1652918960000|2022-05-19 00:09:20|98947.5|98897.5|98948|98898|98955.6|98905.6|98947.4|98897.4|50
1652918970000|2022-05-19 00:09:30|98947.7|98897.7|98946.4|98896.4|98988.2|98900.8|98938.8|98850.8|63
1652918980000|2022-05-19 00:09:40|98945.4|98895.4|98941.2|98891.2|98985|98895.9|98941.2|98857.4|48
1652918990000|2022-05-19 00:09:50|98941.5|98891.5|98940.1|98890.1|98948|98898|98939.8|98889.8|42
1652919000000|2022-05-19 00:10:00|98940.5|98890.5|98943.7|98893.7|98945.8|98895.8|98939.9|98889.9|41
1652919010000|2022-05-19 00:10:10|98943.8|98893.8|98942.3|98892.3|98986.9|98905.1|98941|98857.8|58
1652919020000|2022-05-19 00:10:20|98941|98891|98940|98890|98949|98899|98936.3|98886.3|56
1652919030000|2022-05-19 00:10:30|98939.9|98889.9|98956.6|98906.6|99001.6|98909.2|98938.7|98856.1|60
1652919040000|2022-05-19 00:10:40|98994|98869|98956.1|98906.1|98996.4|98910.1|98954.7|98866.7|58
1652919050000|2022-05-19 00:10:50|98956|98906|98958.3|98908.3|98999|98917.5|98951.8|98868.6|47
1652919060000|2022-05-19 00:11:00|98958.1|98908.1|98964.7|98914.7|99006.5|98918.2|98956.8|98878.2|62
1652919070000|2022-05-19 00:11:10|98964.8|98914.8|98944.9|98894.9|98995.5|98917.7|98944|98851.9|59
1652919080000|2022-05-19 00:11:20|98945.1|98895.1|98985.7|98860.5|98990.3|98901.4|98944.6|98858.3|50
1652919090000|2022-05-19 00:11:30|98986.2|98860.6|98948.5|98898.5|98986.8|98899.1|98947.2|98860|44
1652919100000|2022-05-19 00:11:40|98949|98899|98950.4|98900.4|98951.3|98901.3|98949|98899|35
1652919110000|2022-05-19 00:11:50|98950.3|98900.3|98958.4|98908.4|98999.3|98911.9|98949.9|98871.3|45
1652919120000|2022-05-19 00:12:00|98957.1|98907.1|98957|98907|98998.7|98912.2|98948.5|98860.3|66
1652919130000|2022-05-19 00:12:10|98956.4|98906.4|98955.2|98905.2|98998.7|98912.7|98950.6|98865.9|73
1652919140000|2022-05-19 00:12:20|98952.2|98902.2|98944.8|98894.8|98996.3|98906.3|98943.1|98855.7|58
1652919150000|2022-05-19 00:12:30|98946.7|98896.7|98950.6|98900.6|99001.3|98909.8|98946|98858.8|60
1652919160000|2022-05-19 00:12:40|98950.2|98900.2|98941.4|98891.4|98986.4|98900.2|98939.3|98860.9|41
1652919170000|2022-05-19 00:12:50|98941.1|98891.1|98947.6|98897.6|98952.6|98902.6|98941.1|98891.1|47
1652919180000|2022-05-19 00:13:00|98948.1|98898.1|98971.6|98921.6|99016.6|98925.9|98948.1|98862.9|67
1652919190000|2022-05-19 00:13:10|98971.7|98921.7|99009.7|98884|99016.8|98924.7|98968.7|98864.4|62
1652919200000|2022-05-19 00:13:20|99010.1|98881.2|98973.2|98923.2|99010.5|98925.1|98967.5|98881.2|63
1652919210000|2022-05-19 00:13:30|98973.6|98923.6|98962.6|98912.6|99002.8|98923.6|98961.7|98871.5|48
1652919220000|2022-05-19 00:13:40|98962.8|98912.8|98955.2|98905.2|98997.2|98913.6|98954.7|98862|53
1652919230000|2022-05-19 00:13:50|98954.9|98904.9|98959|98909|99004.7|98913.2|98954.4|98860.6|45
1652919240000|2022-05-19 00:14:00|98958.6|98908.6|98958.2|98908.2|98997.7|98913.1|98955.2|98865.2|56
1652919250000|2022-05-19 00:14:10|98958.3|98908.3|98954|98904|99001.6|98908.3|98952.6|98864.9|54
1652919260000|2022-05-19 00:14:20|98954.2|98904.2|98953.2|98903.2|98994.6|98905.9|98951.5|98867.7|40
1652919270000|2022-05-19 00:14:30|98953.1|98903.1|98992.6|98867.6|99001.7|98908.1|98951.4|98867.6|45
1652919280000|2022-05-19 00:14:40|98954.5|98904.5|99014.3|98864.8|99014.3|98913.7|98951.2|98864.8|48
1652919290000|2022-05-19 00:14:50|99006.3|98872.2|99000.4|98869.2|99009.9|98916.6|98955.8|98864|56
1652919300000|2022-05-19 00:15:00|99001.1|98870.6|98954.8|98904.8|99001.1|98909.5|98950.2|98859.3|65
1652919310000|2022-05-19 00:15:10|98954.5|98904.5|98956.6|98906.6|99001.5|98908.5|98950.1|98867.3|55
1652919320000|2022-05-19 00:15:20|98994.8|98868.2|98951.9|98901.9|98997|98910.9|98949.5|98859.3|56
1652919330000|2022-05-19 00:15:30|98947.8|98897.8|98984.9|98859.9|98989.7|98901.8|98945.5|98852.9|53
1652919340000|2022-05-19 00:15:40|98985|98859.6|98942|98892|98989.8|98898.6|98935.7|98855.8|53
1652919350000|2022-05-19 00:15:50|98940.6|98890.6|98965.6|98840.4|98971.3|98898.3|98927.8|98833.3|66
1652919360000|2022-05-19 00:16:00|98928|98878|98921.6|98871.6|98964.7|98878|98918.3|98836.5|52
1652919370000|2022-05-19 00:16:10|98921.7|98871.7|98929.9|98879.9|98930.8|98880.8|98921.2|98871.2|39
1652919380000|2022-05-19 00:16:20|98929.7|98879.7|98926.1|98876.1|98930|98880|98926|98876|45
1652919390000|2022-05-19 00:16:30|98926.5|98876.5|98940.7|98890.7|98978.6|98892.2|98926.5|98847.6|48
1652919400000|2022-05-19 00:16:40|98976.8|98851|98945.2|98895.2|98989.2|98898.9|98938.4|98847.6|49
1652919410000|2022-05-19 00:16:50|98943.4|98893.4|98934.6|98884.6|98983.3|98895|98934.6|98848|50
1652919420000|2022-05-19 00:17:00|98933.7|98883.7|98937.8|98887.8|98939.5|98889.5|98930.2|98880.2|55
1652919430000|2022-05-19 00:17:10|98938|98888|98933|98883|98938.2|98888.2|98932.2|98882.2|49
1652919440000|2022-05-19 00:17:20|98933.5|98883.5|98933.7|98883.7|98935.7|98885.7|98931.1|98881.1|32
1652919450000|2022-05-19 00:17:30|98931.7|98881.7|98970.8|98842.3|98970.9|98884.2|98931.1|98841.4|37
1652919460000|2022-05-19 00:17:40|98970.9|98842.5|98963.8|98834.2|98970.9|98885.1|98927.9|98834.2|34
1652919470000|2022-05-19 00:17:50|98966.3|98834.8|98916.6|98866.6|98966.3|98874.7|98914.7|98826.9|58
1652919480000|2022-05-19 00:18:00|98916.4|98866.4|98915.2|98865.2|98960|98869.7|98912.2|98830.2|59
1652919490000|2022-05-19 00:18:10|98916|98866|98912.2|98862.2|98918.8|98868.8|98910.4|98860.4|43
1652919500000|2022-05-19 00:18:20|98912.3|98862.3|98918.9|98868.9|98962.5|98875.1|98912.3|98828.4|65
1652919510000|2022-05-19 00:18:30|98919|98869|98931.9|98881.9|98971.9|98887|98918.2|98837.5|59
1652919520000|2022-05-19 00:18:40|98932.5|98882.5|98924.3|98874.3|98962.9|98882.5|98924.3|98837|41
1652919530000|2022-05-19 00:18:50|98927.8|98877.8|98917.1|98867.1|98965.6|98877.8|98916.7|98831|39
1652919540000|2022-05-19 00:19:00|98917.3|98867.3|98910.4|98860.4|98919.7|98869.7|98909.8|98859.8|52
1652919550000|2022-05-19 00:19:10|98910.2|98860.2|98909.7|98859.7|98915.6|98865.6|98908.7|98858.7|39
1652919560000|2022-05-19 00:19:20|98909.5|98859.5|98908.9|98858.9|98913.8|98863.8|98908|98858|43
1652919570000|2022-05-19 00:19:30|98909.2|98859.2|98911.4|98861.4|98953.8|98865.8|98901.8|98822.7|51
1652919580000|2022-05-19 00:19:40|98911.5|98861.5|98896.6|98846.6|98948.2|98861.5|98895.8|98811|55
1652919590000|2022-05-19 00:19:50|98896.7|98846.7|98891|98841|98897.4|98847.4|98890.7|98840.7|47
1652919600000|2022-05-19 00:20:00|98890.7|98840.7|98902.9|98852.9|98904.1|98854.1|98889.5|98839.5|59
1652919610000|2022-05-19 00:20:10|98903.2|98853.2|98901|98851|98906.8|98856.8|98899.5|98849.5|52
1652919620000|2022-05-19 00:20:20|98903.2|98853.2|98902.5|98852.5|98908.2|98858.2|98901.3|98851.3|48
1652919630000|2022-05-19 00:20:30|98902.9|98852.9|98898.1|98848.1|98903.6|98853.6|98892.8|98842.8|47
1652919640000|2022-05-19 00:20:40|98897.2|98847.2|98888|98838|98927.8|98848.5|98886.8|98802.1|65
1652919650000|2022-05-19 00:20:50|98888.4|98838.4|98883|98833|98924.1|98841|98883|98796.4|47
1652919660000|2022-05-19 00:21:00|98883.5|98833.5|98879.3|98829.3|98917.9|98833.5|98874.2|98790|50
1652919670000|2022-05-19 00:21:10|98883.6|98833.6|98885.6|98835.6|98890.1|98840.1|98881.5|98831.5|56
1652919680000|2022-05-19 00:21:20|98885.2|98835.2|98955.5|98826.4|98955.5|98867.9|98883|98809.1|59
1652919690000|2022-05-19 00:21:30|98942.4|98814.7|98897.1|98847.1|98958.2|98864.6|98887|98794|74
1652919700000|2022-05-19 00:21:40|98897.8|98847.8|98893.9|98843.9|98939.3|98850.3|98883.3|98802.2|48
1652919710000|2022-05-19 00:21:50|98893.3|98843.3|98889.2|98839.2|98942.8|98850.3|98878.5|98790.6|65
1652919720000|2022-05-19 00:22:00|98887.4|98837.4|98886.5|98836.5|98931.8|98845.7|98880.9|98792|62
1652919730000|2022-05-19 00:22:10|98894.6|98844.6|98895.5|98845.5|98940.1|98852.7|98884.8|98799.5|66
1652919740000|2022-05-19 00:22:20|98895.1|98845.1|98946.7|98799.3|98959.1|98859.7|98889.3|98799.3|61
1652919750000|2022-05-19 00:22:30|98939.9|98800.4|98938.3|98810|98945.5|98851.6|98878.9|98800.3|64
1652919760000|2022-05-19 00:22:40|98899.2|98849.2|98897.1|98847.1|98947.2|98850.6|98892|98794.9|58
1652919770000|2022-05-19 00:22:50|98897|98847|98894.1|98844.1|98938.8|98848.2|98889.5|98797.3|47
1652919780000|2022-05-19 00:23:00|98892.3|98842.3|98898.6|98848.6|98940.8|98857.9|98885.6|98797.6|58
1652919790000|2022-05-19 00:23:10|98895.7|98845.7|98910.2|98860.2|98946.2|98860.2|98894.2|98801.4|56
1652919800000|2022-05-19 00:23:20|98910.5|98860.5|98902|98852|98910.5|98860.5|98902|98852|44
1652919810000|2022-05-19 00:23:30|98903.3|98853.3|98902.1|98852.1|98903.9|98853.9|98899.8|98849.8|38
1652919820000|2022-05-19 00:23:40|98902.5|98852.5|98908.8|98858.8|98947.5|98868.3|98902.5|98821.2|64
1652919830000|2022-05-19 00:23:50|98909.6|98859.6|98898.9|98848.9|98909.8|98859.8|98896.5|98846.5|59
1652919840000|2022-05-19 00:24:00|98899|98849|98890.6|98840.6|98900.5|98850.5|98890.1|98840.1|51
1652919850000|2022-05-19 00:24:10|98890.7|98840.7|98885.1|98835.1|98891|98841|98885.1|98835.1|48
1652919860000|2022-05-19 00:24:20|98885|98835|98883.6|98833.6|98885.6|98835.6|98882.9|98832.9|33
1652919870000|2022-05-19 00:24:30|98883.5|98833.5|98882.8|98832.8|98885.9|98835.9|98882.8|98832.8|32
1652919880000|2022-05-19 00:24:40|98883.7|98833.7|98882.6|98832.6|98884.7|98834.7|98881.8|98831.8|27
1652919890000|2022-05-19 00:24:50|98881.8|98831.8|98878.7|98828.7|98886.3|98836.3|98877.3|98827.3|58
1652919900000|2022-05-19 00:25:00|98879|98829|98875.8|98825.8|98884.9|98834.9|98870.1|98820.1|64
1652919910000|2022-05-19 00:25:10|98870.9|98820.9|98924.8|98874.8|98925.8|98875.8|98870.1|98820.1|70
1652919920000|2022-05-19 00:25:20|98929.7|98879.7|98923.1|98873.1|98937.7|98887.7|98917.6|98867.6|59
1652919930000|2022-05-19 00:25:30|98921.2|98871.2|98912.8|98862.8|98922.2|98872.2|98904.3|98854.3|63
1652919940000|2022-05-19 00:25:40|98913.4|98863.4|98927.6|98877.6|98937.7|98887.7|98913.4|98863.4|55
1652919950000|2022-05-19 00:25:50|98929.5|98879.5|98931.6|98881.6|98932.4|98882.4|98923.8|98873.8|56
1652919960000|2022-05-19 00:26:00|98931.9|98881.9|98927|98877|98934|98884|98923.9|98873.9|55
1652919970000|2022-05-19 00:26:10|98927.6|98877.6|98925.5|98875.5|98934.1|98884.1|98919.9|98869.9|57
1652919980000|2022-05-19 00:26:20|98925.9|98875.9|98933.6|98883.6|98934.6|98884.6|98922.1|98872.1|58
1652919990000|2022-05-19 00:26:30|98935.5|98885.5|98921.4|98871.4|98942.7|98892.7|98921.4|98871.4|53
1652920000000|2022-05-19 00:26:40|98922.7|98872.7|98929.3|98879.3|98942|98892|98919.8|98869.8|61
1652920010000|2022-05-19 00:26:50|98926.7|98876.7|98933.8|98883.8|98939.6|98889.6|98926.7|98876.7|63
1652920020000|2022-05-19 00:27:00|98933.6|98883.6|98933.8|98883.8|98940.2|98890.2|98931.6|98881.6|52
1652920030000|2022-05-19 00:27:10|98933.9|98883.9|98937.1|98887.1|98938.7|98888.7|98928.3|98878.3|52
1652920040000|2022-05-19 00:27:20|98937.5|98887.5|98933.6|98883.6|98937.9|98887.9|98927.4|98877.4|43
1652920050000|2022-05-19 00:27:30|98936|98886|98925.6|98875.6|98940.3|98890.3|98916.7|98866.7|67
1652920060000|2022-05-19 00:27:40|98925.9|98875.9|98921.8|98871.8|98939.2|98889.2|98921.8|98871.8|51
1652920070000|2022-05-19 00:27:50|98922|98872|98926.6|98876.6|98960.6|98893|98922|98833|69
1652920080000|2022-05-19 00:28:00|98926.5|98876.5|98906.8|98856.8|98926.5|98876.5|98902.3|98852.3|55
1652920090000|2022-05-19 00:28:10|98897.7|98847.7|98917.1|98867.1|98920.5|98870.5|98896.6|98846.6|58
1652920100000|2022-05-19 00:28:20|98916.5|98866.5|98911.7|98861.7|98916.6|98866.6|98907.8|98857.8|41
1652920110000|2022-05-19 00:28:30|98908.7|98858.7|98916.4|98866.4|98919.1|98869.1|98895.6|98845.6|47
1652920120000|2022-05-19 00:28:40|98916.3|98866.3|98918.7|98868.7|98922.3|98872.3|98912.4|98862.4|43
1652920130000|2022-05-19 00:28:50|98918.3|98868.3|98912.1|98862.1|98919.3|98869.3|98911.6|98861.6|40
1652920140000|2022-05-19 00:29:00|98911.9|98861.9|98923.6|98873.6|98923.6|98873.6|98899.5|98849.5|61
1652920150000|2022-05-19 00:29:10|98918.3|98868.3|98924.8|98874.8|98926.5|98876.5|98917.2|98867.2|48
1652920160000|2022-05-19 00:29:20|98924.3|98874.3|98916.1|98866.1|98924.3|98874.3|98901.1|98851.1|58
1652920170000|2022-05-19 00:29:30|98916.3|98866.3|98915.6|98865.6|98919|98869|98911.2|98861.2|40
1652920180000|2022-05-19 00:29:40|98917|98867|98910.9|98860.9|98918.9|98868.9|98909.6|98859.6|50
1652920190000|2022-05-19 00:29:50|98910.1|98860.1|98901.5|98851.5|98913.6|98863.6|98896.7|98846.7|61
1652920200000|2022-05-19 00:30:00|98910.5|98860.5|98926.2|98876.2|98966.3|98877.7|98896.3|98839.8|68
1652920210000|2022-05-19 00:30:10|98925.6|98875.6|98917.9|98867.9|98926|98876|98915.5|98865.5|42
1652920220000|2022-05-19 00:30:20|98917.3|98867.3|98915.7|98865.7|98918.1|98868.1|98914.8|98864.8|41
1652920230000|2022-05-19 00:30:30|98916|98866|98920|98870|98920.8|98870.8|98915.5|98865.5|22
1652920240000|2022-05-19 00:30:40|98920.1|98870.1|98918.3|98868.3|98920.3|98870.3|98918.3|98868.3|21
1652920250000|2022-05-19 00:30:50|98917.9|98867.9|98922.5|98872.5|98922.5|98872.5|98914.8|98864.8|22
1652920260000|2022-05-19 00:31:00|98923.1|98873.1|98922.6|98872.6|98924.1|98874.1|98921.3|98871.3|38
1652920270000|2022-05-19 00:31:10|98922.5|98872.5|98919.1|98869.1|98922.6|98872.6|98919.1|98869.1|27
1652920280000|2022-05-19 00:31:20|98918.3|98868.3|98920|98870|98922.3|98872.3|98917.2|98867.2|25
1652920290000|2022-05-19 00:31:30|98920.3|98870.3|98935.1|98885.1|98936.2|98886.2|98917.4|98867.4|43
1652920300000|2022-05-19 00:31:40|98937.7|98887.7|98938.2|98888.2|98940|98890|98936.1|98886.1|40
1652920310000|2022-05-19 00:31:50|98940.7|98890.7|98933.7|98883.7|98940.7|98890.7|98933.6|98883.6|43
1652920320000|2022-05-19 00:32:00|98934.3|98884.3|98933.1|98883.1|98938.3|98888.3|98932|98882|39
1652920330000|2022-05-19 00:32:10|98933.6|98883.6|98929|98879|98933.7|98883.7|98929|98879|36
1652920340000|2022-05-19 00:32:20|98928.9|98878.9|98929.4|98879.4|98931.3|98881.3|98928.4|98878.4|25
1652920350000|2022-05-19 00:32:30|98929.5|98879.5|98933.3|98883.3|98933.9|98883.9|98928.6|98878.6|29
1652920360000|2022-05-19 00:32:40|98932.9|98882.9|98933|98883|98934.6|98884.6|98932.3|98882.3|21
1652920370000|2022-05-19 00:32:50|98933.3|98883.3|98928.9|98878.9|98933.3|98883.3|98928.9|98878.9|26
1652920380000|2022-05-19 00:33:00|98929|98879|98931.6|98881.6|98933.1|98883.1|98928.2|98878.2|23
1652920390000|2022-05-19 00:33:10|98928.6|98878.6|98910.3|98860.3|98928.6|98878.6|98908.8|98858.8|51
1652920400000|2022-05-19 00:33:20|98910|98860|98905|98855|98910.7|98860.7|98903.2|98853.2|44
1652920410000|2022-05-19 00:33:30|98905.1|98855.1|98905.8|98855.8|98906.9|98856.9|98901.2|98851.2|49
1652920420000|2022-05-19 00:33:40|98906.1|98856.1|98906.7|98856.7|98907|98857|98905.5|98855.5|31
1652920430000|2022-05-19 00:33:50|98906.5|98856.5|98902.7|98852.7|98906.5|98856.5|98901.8|98851.8|22
1652920440000|2022-05-19 00:34:00|98902.8|98852.8|98910.5|98860.5|98912.5|98862.5|98902.8|98852.8|33
1652920450000|2022-05-19 00:34:10|98909.8|98859.8|98912.1|98862.1|98913.3|98863.3|98907.2|98857.2|32
1652920460000|2022-05-19 00:34:20|98911.9|98861.9|98914.9|98864.9|98915.6|98865.6|98911.9|98861.9|23
1652920470000|2022-05-19 00:34:30|98914.7|98864.7|98912.9|98862.9|98915.8|98865.8|98912.9|98862.9|26
1652920480000|2022-05-19 00:34:40|98914.3|98864.3|98915.3|98865.3|98917.1|98867.1|98912.7|98862.7|31
1652920490000|2022-05-19 00:34:50|98915.5|98865.5|98904.9|98854.9|98916|98866|98904.9|98854.9|30
1652920500000|2022-05-19 00:35:00|98904.8|98854.8|98894.1|98844.1|98907|98857|98891.6|98841.6|45
1652920510000|2022-05-19 00:35:10|98894.9|98844.9|98910.9|98860.9|98912.3|98862.3|98892.6|98842.6|51
1652920520000|2022-05-19 00:35:20|98909.8|98859.8|98910.5|98860.5|98916.3|98866.3|98907.7|98857.7|47
1652920530000|2022-05-19 00:35:30|98911.4|98861.4|98916|98866|98916|98866|98910.5|98860.5|33
1652920540000|2022-05-19 00:35:40|98915.8|98865.8|98924.6|98874.6|98927.4|98877.4|98915.8|98865.8|30
1652920550000|2022-05-19 00:35:50|98924.5|98874.5|98926|98876|98929.6|98879.6|98923|98873|36
1652920560000|2022-05-19 00:36:00|98926.1|98876.1|98926.3|98876.3|98928.6|98878.6|98925|98875|27
1652920570000|2022-05-19 00:36:10|98926.9|98876.9|98922.1|98872.1|98926.9|98876.9|98920.5|98870.5|36
1652920580000|2022-05-19 00:36:20|98922.9|98872.9|98916.4|98866.4|98923.2|98873.2|98916.1|98866.1|24
1652920590000|2022-05-19 00:36:30|98917.1|98867.1|98911.3|98861.3|98917.5|98867.5|98910.5|98860.5|28
1652920600000|2022-05-19 00:36:40|98911|98861|98909.9|98859.9|98911.9|98861.9|98909.8|98859.8|22
1652920610000|2022-05-19 00:36:50|98909.2|98859.2|98910.6|98860.6|98920.2|98870.2|98908|98858|32
1652920620000|2022-05-19 00:37:00|98913.2|98863.2|98912.7|98862.7|98913.4|98863.4|98908.8|98858.8|33
1652920630000|2022-05-19 00:37:10|98912.5|98862.5|98900.6|98850.6|98912.7|98862.7|98899.5|98849.5|44
1652920640000|2022-05-19 00:37:20|98899.8|98849.8|98898.6|98848.6|98900.2|98850.2|98898.4|98848.4|15
1652920650000|2022-05-19 00:37:30|98899.4|98849.4|98902.9|98852.9|98907.7|98857.7|98893.4|98843.4|45
1652920660000|2022-05-19 00:37:40|98904.3|98854.3|98909.1|98859.1|98914.2|98864.2|98901.6|98851.6|39
1652920670000|2022-05-19 00:37:50|98913.9|98863.9|98920.4|98870.4|98920.7|98870.7|98910.9|98860.9|43
1652920680000|2022-05-19 00:38:00|98920.7|98870.7|98933|98883|98935.2|98885.2|98919|98869|41
1652920690000|2022-05-19 00:38:10|98933.1|98883.1|98935.2|98885.2|98936|98886|98932.9|98882.9|31
1652920700000|2022-05-19 00:38:20|98935|98885|98937.1|98887.1|98955.2|98905.2|98933.8|98883.8|51
1652920710000|2022-05-19 00:38:30|98938|98888|98947.4|98897.4|98947.4|98897.4|98937.7|98887.7|31
1652920720000|2022-05-19 00:38:40|98947.3|98897.3|98951.5|98901.5|98954.2|98904.2|98945.7|98895.7|35
1652920730000|2022-05-19 00:38:50|98952.3|98902.3|98950.2|98900.2|98952.5|98902.5|98950.2|98900.2|34
1652920740000|2022-05-19 00:39:00|98950.8|98900.8|98953.4|98903.4|98953.7|98903.7|98950.8|98900.8|38
1652920750000|2022-05-19 00:39:10|98953.5|98903.5|98954.3|98904.3|98957.6|98907.6|98953.5|98903.5|39
1652920760000|2022-05-19 00:39:20|98954.6|98904.6|98972.1|98922.1|98980|98930|98954.2|98904.2|46
1652920770000|2022-05-19 00:39:30|98970.3|98920.3|98973.6|98923.6|98977|98927|98967.5|98917.5|42
1652920780000|2022-05-19 00:39:40|98973.7|98923.7|98932.4|98882.4|98974.6|98924.6|98921|98871|42
1652920790000|2022-05-19 00:39:50|98932.3|98882.3|98922.3|98872.3|98932.3|98882.3|98919.4|98869.4|32
1652920800000|2022-05-19 00:40:00|98922.9|98872.9|98935.3|98885.3|98935.5|98885.5|98917.1|98867.1|48
1652920810000|2022-05-19 00:40:10|98934.8|98884.8|98929.9|98879.9|98934.8|98884.8|98926.7|98876.7|43
1652920820000|2022-05-19 00:40:20|98929.5|98879.5|98937.5|98887.5|98939.9|98889.9|98918.2|98868.2|49
1652920830000|2022-05-19 00:40:30|98935.6|98885.6|98939.4|98889.4|98942|98892|98935.6|98885.6|52
1652920840000|2022-05-19 00:40:40|98939.6|98889.6|98945.6|98895.6|98947.7|98897.7|98938.7|98888.7|49
1652920850000|2022-05-19 00:40:50|98943.9|98893.9|98942.9|98892.9|98945.2|98895.2|98942.9|98892.9|45
1652920860000|2022-05-19 00:41:00|98942.7|98892.7|98936.4|98886.4|98944|98894|98935.1|98885.1|44
1652920870000|2022-05-19 00:41:10|98937.6|98887.6|98938.1|98888.1|98940.2|98890.2|98932.2|98882.2|41
1652920880000|2022-05-19 00:41:20|98936.6|98886.6|98926.6|98876.6|98939|98889|98926.6|98876.6|54
1652920890000|2022-05-19 00:41:30|98927.5|98877.5|98927.6|98877.6|98929.9|98879.9|98926.9|98876.9|45
1652920900000|2022-05-19 00:41:40|98928.3|98878.3|98930.9|98880.9|98934.1|98884.1|98928.3|98878.3|35
1652920910000|2022-05-19 00:41:50|98931.1|98881.1|98923.4|98873.4|98931.2|98881.2|98922.6|98872.6|39
1652920920000|2022-05-19 00:42:00|98924.1|98874.1|98923.3|98873.3|98926.2|98876.2|98919.8|98869.8|51
1652920930000|2022-05-19 00:42:10|98922.6|98872.6|98917.7|98867.7|98923.6|98873.6|98916.9|98866.9|46
1652920940000|2022-05-19 00:42:20|98917.8|98867.8|98921.1|98871.1|98926.9|98876.9|98917.8|98867.8|62
1652920950000|2022-05-19 00:42:30|98920.8|98870.8|98904.1|98854.1|98920.8|98870.8|98899.4|98849.4|60
1652920960000|2022-05-19 00:42:40|98903.4|98853.4|98923.5|98873.5|98928.8|98878.8|98903.4|98853.4|60
1652920970000|2022-05-19 00:42:50|98923.8|98873.8|98924.9|98874.9|98938.8|98888.8|98923.8|98873.8|63
1652920980000|2022-05-19 00:43:00|98926.2|98876.2|98936.6|98886.6|98937.5|98887.5|98924.2|98874.2|49
1652920990000|2022-05-19 00:43:10|98935.6|98885.6|98926.6|98876.6|98935.6|98885.6|98924.7|98874.7|61
1652921000000|2022-05-19 00:43:20|98926.7|98876.7|98935.6|98885.6|98936.1|98886.1|98925.3|98875.3|47
1652921010000|2022-05-19 00:43:30|98935.3|98885.3|98911.6|98861.6|98935.7|98885.7|98911.6|98861.6|60
1652921020000|2022-05-19 00:43:40|98914.6|98864.6|98913.1|98863.1|98915.1|98865.1|98912.5|98862.5|36
1652921030000|2022-05-19 00:43:50|98912.7|98862.7|98884.9|98834.9|98912.7|98862.7|98884.9|98834.9|45
1652921040000|2022-05-19 00:44:00|98885|98835|98887.8|98837.8|98890.5|98840.5|98884.5|98834.5|52
1652921050000|2022-05-19 00:44:10|98886.2|98836.2|98882.3|98832.3|98886.2|98836.2|98878.4|98828.4|51
1652921060000|2022-05-19 00:44:20|98882.2|98832.2|98894.1|98844.1|98895.1|98845.1|98881.5|98831.5|61
1652921070000|2022-05-19 00:44:30|98894.6|98844.6|98887.9|98837.9|98894.6|98844.6|98882.8|98832.8|60
1652921080000|2022-05-19 00:44:40|98889.2|98839.2|98877|98827|98892.6|98842.6|98877|98827|57
1652921090000|2022-05-19 00:44:50|98877.5|98827.5|98881.5|98831.5|98884.3|98834.3|98877.2|98827.2|66
1652921100000|2022-05-19 00:45:00|98882.2|98832.2|98891.3|98841.3|98896|98846|98880.6|98830.6|71
1652921110000|2022-05-19 00:45:10|98891.2|98841.2|98891.3|98841.3|98898.6|98848.6|98888.2|98838.2|61
1652921120000|2022-05-19 00:45:20|98890.9|98840.9|98892.3|98842.3|98896.4|98846.4|98890.9|98840.9|40
1652921130000|2022-05-19 00:45:30|98892.8|98842.8|98896.5|98846.5|98897.4|98847.4|98889|98839|31
1652921140000|2022-05-19 00:45:40|98896.6|98846.6|98889.7|98839.7|98896.6|98846.6|98886.2|98836.2|33
1652921150000|2022-05-19 00:45:50|98889.5|98839.5|98868.3|98818.3|98889.5|98839.5|98865.1|98815.1|57
1652921160000|2022-05-19 00:46:00|98867.7|98817.7|98862|98812|98870|98820|98858.1|98808.1|56
1652921170000|2022-05-19 00:46:10|98861.7|98811.7|98863|98813|98868.8|98818.8|98861.1|98811.1|32
1652921180000|2022-05-19 00:46:20|98863.7|98813.7|98865.9|98815.9|98873|98823|98861.1|98811.1|51
1652921190000|2022-05-19 00:46:30|98866.3|98816.3|98863.3|98813.3|98866.7|98816.7|98862.2|98812.2|40
1652921200000|2022-05-19 00:46:40|98859.6|98809.6|98888.5|98838.5|98888.5|98838.5|98859.6|98809.6|49
1652921210000|2022-05-19 00:46:50|98892.4|98842.4|98888.5|98838.5|98896.9|98846.9|98886.2|98836.2|60
1652921220000|2022-05-19 00:47:00|98886.4|98836.4|98888.3|98838.3|98891.7|98841.7|98880.3|98830.3|57
1652921230000|2022-05-19 00:47:10|98888.2|98838.2|98896.7|98846.7|98899.3|98849.3|98886|98836|47
1652921240000|2022-05-19 00:47:20|98896.8|98846.8|98890.9|98840.9|98903|98853|98890.8|98840.8|46
1652921250000|2022-05-19 00:47:30|98891.9|98841.9|98894.8|98844.8|98895.3|98845.3|98891.9|98841.9|42
1652921260000|2022-05-19 00:47:40|98894.3|98844.3|98886|98836|98894.3|98844.3|98885|98835|44
1652921270000|2022-05-19 00:47:50|98885.6|98835.6|98890.5|98840.5|98896.4|98846.4|98885.6|98835.6|36
1652921280000|2022-05-19 00:48:00|98891.2|98841.2|98861.1|98811.1|98891.3|98841.3|98859.8|98809.8|48
1652921290000|2022-05-19 00:48:10|98861.2|98811.2|98883|98833|98885.3|98835.3|98860.9|98810.9|64
1652921300000|2022-05-19 00:48:20|98882.8|98832.8|98879.7|98829.7|98885|98835|98879.2|98829.2|55
1652921310000|2022-05-19 00:48:30|98879.4|98829.4|98878.8|98828.8|98880.9|98830.9|98876.5|98826.5|57
1652921320000|2022-05-19 00:48:40|98879|98829|98876.7|98826.7|98879.1|98829.1|98876.7|98826.7|53
1652921330000|2022-05-19 00:48:50|98876.9|98826.9|98877.9|98827.9|98878.4|98828.4|98868.9|98818.9|53
1652921340000|2022-05-19 00:49:00|98877.1|98827.1|98877.7|98827.7|98880.3|98830.3|98875.5|98825.5|56
1652921350000|2022-05-19 00:49:10|98877.5|98827.5|98875.7|98825.7|98881.9|98831.9|98875.3|98825.3|46
1652921360000|2022-05-19 00:49:20|98876.4|98826.4|98881.8|98831.8|98882|98832|98872.4|98822.4|48
1652921370000|2022-05-19 00:49:30|98881.9|98831.9|98881.5|98831.5|98882.6|98832.6|98881.3|98831.3|36
1652921380000|2022-05-19 00:49:40|98881.4|98831.4|98879.6|98829.6|98881.5|98831.5|98879.1|98829.1|32
1652921390000|2022-05-19 00:49:50|98879.7|98829.7|98867.8|98817.8|98879.7|98829.7|98867.8|98817.8|42
1652921400000|2022-05-19 00:50:00|98867.5|98817.5|98844.7|98794.7|98870.6|98820.6|98842.2|98792.2|69
1652921410000|2022-05-19 00:50:10|98844.1|98794.1|98843.4|98793.4|98847|98797|98842.7|98792.7|47
1652921420000|2022-05-19 00:50:20|98844|98794|98844.7|98794.7|98852.1|98802.1|98843.9|98793.9|49
1652921430000|2022-05-19 00:50:30|98845|98795|98843.2|98793.2|98859|98809|98842.6|98792.6|71
1652921440000|2022-05-19 00:50:40|98843|98793|98866.7|98816.7|98873.8|98823.8|98843|98793|73
1652921450000|2022-05-19 00:50:50|98867.4|98817.4|98861.5|98811.5|98868.1|98818.1|98858.2|98808.2|75
1652921460000|2022-05-19 00:51:00|98861.4|98811.4|98864.1|98814.1|98867.3|98817.3|98858.1|98808.1|67
1652921470000|2022-05-19 00:51:10|98863.9|98813.9|98865.2|98815.2|98869.4|98819.4|98858.4|98808.4|69
1652921480000|2022-05-19 00:51:20|98864.9|98814.9|98854.7|98804.7|98864.9|98814.9|98852.3|98802.3|67
1652921490000|2022-05-19 00:51:30|98854.3|98804.3|98851.3|98801.3|98854.3|98804.3|98851.1|98801.1|48
1652921500000|2022-05-19 00:51:40|98851|98801|98835.6|98785.6|98851|98801|98833.8|98783.8|58
1652921510000|2022-05-19 00:51:50|98839.9|98789.9|98839.1|98789.1|98848.1|98798.1|98833|98783|66
1652921520000|2022-05-19 00:52:00|98839.3|98789.3|98833.1|98783.1|98840.1|98790.1|98830.2|98780.2|66
1652921530000|2022-05-19 00:52:10|98832.8|98782.8|98826.1|98776.1|98837.7|98787.7|98821.7|98771.7|66
1652921540000|2022-05-19 00:52:20|98825.5|98775.5|98818.9|98768.9|98830.8|98780.8|98810.4|98760.4|63
1652921550000|2022-05-19 00:52:30|98818.7|98768.7|98825|98775|98831.4|98781.4|98818.7|98768.7|66
1652921560000|2022-05-19 00:52:40|98825.1|98775.1|98856|98806|98856.1|98806.1|98825.1|98775.1|67
1652921570000|2022-05-19 00:52:50|98854.2|98804.2|98877.6|98827.6|98879.3|98829.3|98854.2|98804.2|70
1652921580000|2022-05-19 00:53:00|98878|98828|98888.9|98838.9|98889.4|98839.4|98875.6|98825.6|61
1652921590000|2022-05-19 00:53:10|98888.8|98838.8|98876.6|98826.6|98889.3|98839.3|98875.1|98825.1|62
1652921600000|2022-05-19 00:53:20|98875.7|98825.7|98898.5|98848.5|98901.2|98851.2|98874|98824|73
1652921610000|2022-05-19 00:53:30|98898|98848|98898.9|98848.9|98905.7|98855.7|98893.8|98843.8|66
1652921620000|2022-05-19 00:53:40|98899|98849|98900.1|98850.1|98906.8|98856.8|98898.9|98848.9|68
1652921630000|2022-05-19 00:53:50|98900|98850|98886|98836|98901.9|98851.9|98884.6|98834.6|66
1652921640000|2022-05-19 00:54:00|98885.9|98835.9|98862.4|98812.4|98888.3|98838.3|98861.8|98811.8|72
1652921650000|2022-05-19 00:54:10|98864.1|98814.1|98840.5|98790.5|98864.2|98814.2|98825.4|98775.4|75
1652921660000|2022-05-19 00:54:20|98840.3|98790.3|98844.7|98794.7|98856.5|98806.5|98831|98781|70
1652921670000|2022-05-19 00:54:30|98845|98795|98854.4|98804.4|98854.4|98804.4|98837.9|98787.9|71
1652921680000|2022-05-19 00:54:40|98854.3|98804.3|98884.9|98834.9|98888|98838|98854.3|98804.3|75
1652921690000|2022-05-19 00:54:50|98884.7|98834.7|98864.7|98814.7|98885.5|98835.5|98859.6|98809.6|73
1652921700000|2022-05-19 00:55:00|98865.8|98815.8|98899.5|98849.5|98904.9|98854.9|98862.7|98812.7|65
1652921710000|2022-05-19 00:55:10|98899.9|98849.9|98898.8|98848.8|98900.8|98850.8|98890.7|98840.7|61
1652921720000|2022-05-19 00:55:20|98899|98849|98876.2|98826.2|98906.8|98856.8|98868|98818|69
1652921730000|2022-05-19 00:55:30|98876|98826|98889.9|98839.9|98891.9|98841.9|98876|98826|59
1652921740000|2022-05-19 00:55:40|98893.2|98843.2|98903.6|98853.6|98903.6|98853.6|98891.3|98841.3|69
1652921750000|2022-05-19 00:55:50|98902.8|98852.8|98911.5|98861.5|98912.3|98862.3|98902.8|98852.8|56
1652921760000|2022-05-19 00:56:00|98912.7|98862.7|98964|98914|98968.2|98918.2|98912.3|98862.3|72
1652921770000|2022-05-19 00:56:10|98964.5|98914.5|99005.9|98955.9|99006.2|98956.2|98961.3|98911.3|58
1652921780000|2022-05-19 00:56:20|99004.5|98954.5|99000.8|98950.8|99011.1|98961.1|98995.5|98945.5|56
1652921790000|2022-05-19 00:56:30|99000.7|98950.7|99009.8|98959.8|99012|98962|98994.2|98944.2|55
1652921800000|2022-05-19 00:56:40|99010.7|98960.7|98972.9|98922.9|99011.1|98961.1|98967.2|98917.2|63
1652921810000|2022-05-19 00:56:50|98973.9|98923.9|98983.6|98933.6|98990|98940|98973|98923|63
1652921820000|2022-05-19 00:57:00|98984.6|98934.6|98979.3|98929.3|98991.5|98941.5|98967.9|98917.9|60
1652921830000|2022-05-19 00:57:10|98978.5|98928.5|98933.2|98883.2|98979.6|98929.6|98930.4|98880.4|57
1652921840000|2022-05-19 00:57:20|98933.5|98883.5|98943.5|98893.5|98944.5|98894.5|98901.5|98851.5|66
1652921850000|2022-05-19 00:57:30|98939.1|98889.1|98904.1|98854.1|98944.1|98889.1|98887.6|98822.1|75
1652921860000|2022-05-19 00:57:40|98905.3|98855.3|98911.5|98861.5|98933.8|98870.2|98900.2|98831.1|44
1652921870000|2022-05-19 00:57:50|98911.1|98861.1|98925.5|98875.5|98941.1|98876.8|98909.1|98838.8|56
1652921880000|2022-05-19 00:58:00|98925.6|98875.6|98937.5|98887.5|98960|98888.8|98912.2|98839.5|56
1652921890000|2022-05-19 00:58:10|98958.6|98859.2|98948.2|98898.2|98958.6|98899.5|98902.5|98852.5|66
1652921900000|2022-05-19 00:58:20|98950|98900|98944.7|98894.7|98956|98906|98938.6|98888.6|60
1652921910000|2022-05-19 00:58:30|98944.6|98894.6|98943.1|98893.1|98947.4|98897.4|98937.4|98887.4|50
1652921920000|2022-05-19 00:58:40|98944.4|98894.4|98934.9|98884.9|98948.9|98898.9|98923.5|98873.5|62
1652921930000|2022-05-19 00:58:50|98933|98883|98941.2|98891.2|98943.3|98893.3|98929.7|98879.7|53
1652921940000|2022-05-19 00:59:00|98940.1|98890.1|98943.8|98893.8|98948|98898|98934.7|98884.7|57
1652921950000|2022-05-19 00:59:10|98943.6|98893.6|98937.9|98887.9|98952.2|98902.2|98935.4|98885.4|45
1652921960000|2022-05-19 00:59:20|98940.9|98890.9|98947.9|98897.9|98947.9|98897.9|98933.9|98883.9|52
1652921970000|2022-05-19 00:59:30|98949.4|98899.4|98945.5|98895.5|98950|98900|98937.1|98887.1|35
1652921980000|2022-05-19 00:59:40|98939.9|98889.9|98941.3|98891.3|98948.1|98898.1|98939.2|98889.2|39
1652921990000|2022-05-19 00:59:50|98943.4|98893.4|98921.5|98871.5|98947.5|98897.5|98921.5|98871.5|69
1652922000000|2022-05-19 01:00:00|98925.5|98875.5|98952.5|98902.5|98953.5|98903.5|98917.9|98867.9|69
1652922010000|2022-05-19 01:00:10|98947.6|98897.6|98942.6|98892.6|98957.9|98907.9|98941.1|98891.1|66
1652922020000|2022-05-19 01:00:20|98939.5|98889.5|98938.7|98888.7|98942.7|98892.7|98930.7|98880.7|68
1652922030000|2022-05-19 01:00:30|98938.8|98888.8|98938|98888|98944.6|98894.6|98934.9|98884.9|65
1652922040000|2022-05-19 01:00:40|98937.4|98887.4|98952.4|98902.4|98955.1|98905.1|98936.2|98886.2|68
1652922050000|2022-05-19 01:00:50|98950.9|98900.9|98941.2|98891.2|98952.1|98902.1|98937.2|98887.2|69
1652922060000|2022-05-19 01:01:00|98943.7|98893.7|98949.8|98899.8|98952.2|98902.2|98938.1|98888.1|62
1652922070000|2022-05-19 01:01:10|98950|98900|98961.7|98911.7|98962.5|98912.5|98948.4|98898.4|62
1652922080000|2022-05-19 01:01:20|98961.3|98911.3|98951.7|98901.7|98961.9|98911.9|98951.7|98901.7|55
1652922090000|2022-05-19 01:01:30|98951.5|98901.5|98943.3|98893.3|98954.4|98904.4|98940.8|98890.8|57
1652922100000|2022-05-19 01:01:40|98943.9|98893.9|98948.4|98898.4|98948.4|98898.4|98942.2|98892.2|49
1652922110000|2022-05-19 01:01:50|98947.1|98897.1|98949|98899|98950.1|98900.1|98946.8|98896.8|49
1652922120000|2022-05-19 01:02:00|98949.2|98899.2|98949.3|98899.3|98959|98909|98946|98896|57
1652922130000|2022-05-19 01:02:10|98949.1|98899.1|98942|98892|98949.1|98899.1|98939.8|98889.8|55
1652922140000|2022-05-19 01:02:20|98942.2|98892.2|98938.7|98888.7|98942.2|98892.2|98937.2|98887.2|55
1652922150000|2022-05-19 01:02:30|98938.5|98888.5|98935.6|98885.6|98943.1|98893.1|98935.2|98885.2|57
1652922160000|2022-05-19 01:02:40|98935.5|98885.5|98926.3|98876.3|98937.3|98887.3|98921.4|98871.4|60
1652922170000|2022-05-19 01:02:50|98926.5|98876.5|98922.8|98872.8|98928.6|98878.6|98922.8|98872.8|49
1652922180000|2022-05-19 01:03:00|98922.5|98872.5|98926|98876|98928.6|98878.6|98919.8|98869.8|57
1652922190000|2022-05-19 01:03:10|98924.3|98874.3|98935.3|98885.3|98935.3|98885.3|98924.3|98874.3|54
1652922200000|2022-05-19 01:03:20|98934.5|98884.5|98922.1|98872.1|98937.9|98887.9|98921.5|98871.5|69
1652922210000|2022-05-19 01:03:30|98922|98872|98914.7|98864.7|98929.3|98879.3|98914.7|98864.7|56
1652922220000|2022-05-19 01:03:40|98915.1|98865.1|98911.6|98861.6|98918.6|98868.6|98911.3|98861.3|62
1652922230000|2022-05-19 01:03:50|98911.1|98861.1|98894.1|98844.1|98912.4|98862.4|98894.1|98844.1|51
1652922240000|2022-05-19 01:04:00|98893.2|98843.2|98895.4|98845.4|98899.6|98849.6|98891.7|98841.7|64
1652922250000|2022-05-19 01:04:10|98895.2|98845.2|98900.4|98850.4|98902.2|98852.2|98894.7|98844.7|45
1652922260000|2022-05-19 01:04:20|98902.2|98852.2|98887.7|98837.7|98906|98856|98885.2|98835.2|53
1652922270000|2022-05-19 01:04:30|98888.7|98838.7|98898.7|98848.7|98898.7|98848.7|98883.5|98833.5|58
1652922280000|2022-05-19 01:04:40|98900.2|98850.2|98901.3|98851.3|98903.4|98853.4|98894.4|98844.4|56
1652922290000|2022-05-19 01:04:50|98899.5|98849.5|98892.5|98842.5|98900.7|98850.7|98889.4|98839.4|60
1652922300000|2022-05-19 01:05:00|98892.3|98842.3|98892.3|98842.3|98907|98857|98890.8|98840.8|71
1652922310000|2022-05-19 01:05:10|98892.6|98842.6|98881.3|98831.3|98893.1|98843.1|98880.8|98830.8|54
1652922320000|2022-05-19 01:05:20|98881.5|98831.5|98878.4|98828.4|98883.1|98833.1|98878.4|98828.4|34
1652922330000|2022-05-19 01:05:30|98877.7|98827.7|98882.5|98832.5|98888.8|98838.8|98877.7|98827.7|53
1652922340000|2022-05-19 01:05:40|98882.9|98832.9|98894.5|98844.5|98897.7|98847.7|98882|98832|47
1652922350000|2022-05-19 01:05:50|98894.3|98844.3|98892.4|98842.4|98898.6|98848.6|98891.4|98841.4|51
1652922360000|2022-05-19 01:06:00|98893.2|98843.2|98890.4|98840.4|98894.9|98844.9|98885.8|98835.8|50
1652922370000|2022-05-19 01:06:10|98889.9|98839.9|98891.2|98841.2|98892.3|98842.3|98889.2|98839.2|35
1652922380000|2022-05-19 01:06:20|98891|98841|98901|98851|98905.5|98855.5|98889.2|98839.2|55
1652922390000|2022-05-19 01:06:30|98901.1|98851.1|98906.4|98856.4|98907.3|98857.3|98901.1|98851.1|60
1652922400000|2022-05-19 01:06:40|98906.3|98856.3|98922.3|98872.3|98929.4|98879.4|98906.3|98856.3|66
1652922410000|2022-05-19 01:06:50|98922.9|98872.9|98927.6|98877.6|98930.3|98880.3|98922.1|98872.1|61
1652922420000|2022-05-19 01:07:00|98929|98879|98924.3|98874.3|98932.9|98882.9|98923.3|98873.3|69
1652922430000|2022-05-19 01:07:10|98923.3|98873.3|98891.8|98841.8|98926.6|98876.6|98890.4|98840.4|76
1652922440000|2022-05-19 01:07:20|98892|98842|98885.9|98835.9|98895.4|98845.4|98883.4|98833.4|66
1652922450000|2022-05-19 01:07:30|98885.6|98835.6|98907.4|98857.4|98912.8|98862.8|98885.1|98835.1|66
1652922460000|2022-05-19 01:07:40|98908.4|98858.4|98910.7|98860.7|98916.1|98866.1|98904.8|98854.8|50
1652922470000|2022-05-19 01:07:50|98909.1|98859.1|98900.5|98850.5|98909.1|98859.1|98898.9|98848.9|56
1652922480000|2022-05-19 01:08:00|98900.2|98850.2|98894.3|98844.3|98900.2|98850.2|98893.8|98843.8|56
1652922490000|2022-05-19 01:08:10|98894.7|98844.7|98896|98846|98897.8|98847.8|98893.1|98843.1|39
1652922500000|2022-05-19 01:08:20|98896.1|98846.1|98887.7|98837.7|98900.3|98850.3|98885.6|98835.6|46
1652922510000|2022-05-19 01:08:30|98887.9|98837.9|98892.1|98842.1|98893.2|98843.2|98887.9|98837.9|29
1652922520000|2022-05-19 01:08:40|98892.7|98842.7|98891.8|98841.8|98892.7|98842.7|98890.1|98840.1|39
1652922530000|2022-05-19 01:08:50|98890.6|98840.6|98908.7|98858.7|98908.8|98858.8|98890.6|98840.6|55
1652922540000|2022-05-19 01:09:00|98910.5|98860.5|98915.5|98865.5|98922.3|98872.3|98910.3|98860.3|70
1652922550000|2022-05-19 01:09:10|98914.9|98864.9|98933|98883|98934.9|98884.9|98913.1|98863.1|70
1652922560000|2022-05-19 01:09:20|98932.1|98882.1|98933.3|98883.3|98937.6|98887.6|98929.9|98879.9|70
1652922570000|2022-05-19 01:09:30|98933.2|98883.2|98936.4|98886.4|98936.6|98886.6|98929.1|98879.1|70
1652922580000|2022-05-19 01:09:40|98935.2|98885.2|98941.7|98891.7|98945.4|98895.4|98933.5|98883.5|69
1652922590000|2022-05-19 01:09:50|98940.6|98890.6|98940.3|98890.3|98942.6|98892.6|98937.4|98887.4|65
1652922600000|2022-05-19 01:10:00|98940.5|98890.5|98949|98899|98949|98899|98935.9|98885.9|59
1652922610000|2022-05-19 01:10:10|98947.7|98897.7|98945.3|98895.3|98949.4|98899.4|98945.2|98895.2|41
1652922620000|2022-05-19 01:10:20|98945.4|98895.4|98944.3|98894.3|98949.3|98899.3|98943.2|98893.2|37
1652922630000|2022-05-19 01:10:30|98943.8|98893.8|98943.2|98893.2|98949.7|98899.7|98940.9|98890.9|55
1652922640000|2022-05-19 01:10:40|98943.4|98893.4|98928.2|98878.2|98944.2|98894.2|98928.2|98878.2|39
1652922650000|2022-05-19 01:10:50|98929.7|98879.7|98923.4|98873.4|98929.7|98879.7|98919.4|98869.4|63
1652922660000|2022-05-19 01:11:00|98924.5|98874.5|98920.9|98870.9|98927|98877|98920.1|98870.1|42
1652922670000|2022-05-19 01:11:10|98921.2|98871.2|98928.4|98878.4|98928.4|98878.4|98920.6|98870.6|32
1652922680000|2022-05-19 01:11:20|98927.8|98877.8|98933.4|98883.4|98935.5|98885.5|98927.8|98877.8|41
1652922690000|2022-05-19 01:11:30|98933.5|98883.5|98933.5|98883.5|98934.9|98884.9|98931.9|98881.9|32
1652922700000|2022-05-19 01:11:40|98934.4|98884.4|98927.7|98877.7|98934.6|98884.6|98927.5|98877.5|21
1652922710000|2022-05-19 01:11:50|98927.6|98877.6|98929.7|98879.7|98935|98885|98922.7|98872.7|53
1652922720000|2022-05-19 01:12:00|98931.1|98881.1|98927|98877|98933.1|98883.1|98926.2|98876.2|36
1652922730000|2022-05-19 01:12:10|98927.6|98877.6|98933.8|98883.8|98935|98885|98927.1|98877.1|24
1652922740000|2022-05-19 01:12:20|98932.6|98882.6|98927.6|98877.6|98933.3|98883.3|98926.7|98876.7|39
1652922750000|2022-05-19 01:12:30|98929.6|98879.6|98920.1|98870.1|98929.6|98879.6|98916|98866|56
1652922760000|2022-05-19 01:12:40|98919.7|98869.7|98917.5|98867.5|98921.1|98871.1|98917.1|98867.1|38
1652922770000|2022-05-19 01:12:50|98917.2|98867.2|98916.6|98866.6|98922.5|98872.5|98914.2|98864.2|32
1652922780000|2022-05-19 01:13:00|98917.1|98867.1|98913.3|98863.3|98918.4|98868.4|98907.8|98857.8|56
1652922790000|2022-05-19 01:13:10|98912.5|98862.5|98907.1|98857.1|98913|98863|98906.9|98856.9|29
1652922800000|2022-05-19 01:13:20|98907.3|98857.3|98899.7|98849.7|98907.4|98857.4|98890.1|98840.1|46
1652922810000|2022-05-19 01:13:30|98899.6|98849.6|98888.7|98838.7|98902.7|98852.7|98884.9|98834.9|65
1652922820000|2022-05-19 01:13:40|98890|98840|98892.9|98842.9|98897.5|98847.5|98888.9|98838.9|50
1652922830000|2022-05-19 01:13:50|98893.4|98843.4|98895.8|98845.8|98900.6|98850.6|98890.4|98840.4|43
1652922840000|2022-05-19 01:14:00|98895.6|98845.6|98894.9|98844.9|98900.9|98850.9|98889.8|98839.8|52
1652922850000|2022-05-19 01:14:10|98899.3|98849.3|98899.9|98849.9|98904.9|98854.9|98896.6|98846.6|44
1652922860000|2022-05-19 01:14:20|98900.9|98850.9|98903.7|98853.7|98916.6|98866.6|98899.4|98849.4|51
1652922870000|2022-05-19 01:14:30|98903.6|98853.6|98908.7|98858.7|98917.8|98867.8|98899.6|98849.6|42
1652922880000|2022-05-19 01:14:40|98909.9|98859.9|98901.7|98851.7|98911.1|98861.1|98898.3|98848.3|63
1652922890000|2022-05-19 01:14:50|98901.5|98851.5|98912.9|98862.9|98913.1|98863.1|98901.4|98851.4|55
1652922900000|2022-05-19 01:15:00|98912.8|98862.8|98912.1|98862.1|98920.5|98870.5|98910.8|98860.8|60
1652922910000|2022-05-19 01:15:10|98912.2|98862.2|98915.2|98865.2|98915.2|98865.2|98911.3|98861.3|40
1652922920000|2022-05-19 01:15:20|98914.3|98864.3|98923.1|98873.1|98923.9|98873.9|98913.3|98863.3|41
1652922930000|2022-05-19 01:15:30|98923.3|98873.3|98925.4|98875.4|98927.4|98877.4|98915.9|98865.9|51
1652922940000|2022-05-19 01:15:40|98925.3|98875.3|98925.7|98875.7|98929|98879|98924.6|98874.6|47
1652922950000|2022-05-19 01:15:50|98925.9|98875.9|98925.7|98875.7|98928.9|98878.9|98925.6|98875.6|44
1652922960000|2022-05-19 01:16:00|98925.8|98875.8|98911.9|98861.9|98925.8|98875.8|98910.8|98860.8|40
1652922970000|2022-05-19 01:16:10|98912|98862|98915|98865|98918.7|98868.7|98911.6|98861.6|43
1652922980000|2022-05-19 01:16:20|98914.9|98864.9|98925|98875|98929.1|98879.1|98912.7|98862.7|51
1652922990000|2022-05-19 01:16:30|98924|98874|98926.8|98876.8|98928.3|98878.3|98923.3|98873.3|36
1652923000000|2022-05-19 01:16:40|98926.6|98876.6|98927.2|98877.2|98929|98879|98925.9|98875.9|21
1652923010000|2022-05-19 01:16:50|98927.5|98877.5|98917.4|98867.4|98927.7|98877.7|98917.4|98867.4|35
1652923020000|2022-05-19 01:17:00|98918.1|98868.1|98921.9|98871.9|98928.2|98878.2|98918.1|98868.1|46
1652923030000|2022-05-19 01:17:10|98921.3|98871.3|98923.8|98873.8|98926.2|98876.2|98921.3|98871.3|26
1652923040000|2022-05-19 01:17:20|98923.2|98873.2|98922.2|98872.2|98924.7|98874.7|98920|98870|28
1652923050000|2022-05-19 01:17:30|98921.6|98871.6|98918.2|98868.2|98921.6|98871.6|98916.1|98866.1|28
1652923060000|2022-05-19 01:17:40|98920.3|98870.3|98924.2|98874.2|98928.2|98878.2|98919.5|98869.5|33
1652923070000|2022-05-19 01:17:50|98924.1|98874.1|98923.2|98873.2|98924.5|98874.5|98921.3|98871.3|16
1652923080000|2022-05-19 01:18:00|98922.7|98872.7|98924.2|98874.2|98926.3|98876.3|98921.6|98871.6|28
1652923090000|2022-05-19 01:18:10|98923.7|98873.7|98920.3|98870.3|98925.9|98875.9|98918.7|98868.7|38
1652923100000|2022-05-19 01:18:20|98919.9|98869.9|98918|98868|98921.4|98871.4|98917.6|98867.6|35
1652923110000|2022-05-19 01:18:30|98918.1|98868.1|98919.4|98869.4|98919.9|98869.9|98917.9|98867.9|23
1652923120000|2022-05-19 01:18:40|98919.6|98869.6|98924.1|98874.1|98928.5|98878.5|98917.2|98867.2|44
1652923130000|2022-05-19 01:18:50|98924.3|98874.3|98929.3|98879.3|98930.8|98880.8|98922|98872|33
1652923140000|2022-05-19 01:19:00|98929.7|98879.7|98926|98876|98929.7|98879.7|98926|98876|39
1652923150000|2022-05-19 01:19:10|98924.9|98874.9|98925.7|98875.7|98933.2|98883.2|98924.2|98874.2|48
1652923160000|2022-05-19 01:19:20|98925.8|98875.8|98926.5|98876.5|98929|98879|98925.1|98875.1|37
1652923170000|2022-05-19 01:19:30|98926.7|98876.7|98932.5|98882.5|98934.8|98884.8|98926.7|98876.7|44
1652923180000|2022-05-19 01:19:40|98932.7|98882.7|98926.7|98876.7|98935.4|98885.4|98921.7|98871.7|49
1652923190000|2022-05-19 01:19:50|98925.8|98875.8|98922.3|98872.3|98926.3|98876.3|98921.5|98871.5|37
1652923200000|2022-05-19 01:20:00|98922.2|98872.2|98929.1|98879.1|98931.7|98881.7|98922.2|98872.2|51
1652923210000|2022-05-19 01:20:10|98929.5|98879.5|98947.3|98897.3|98948.2|98898.2|98927.6|98877.6|64
1652923220000|2022-05-19 01:20:20|98946.4|98896.4|98946.8|98896.8|98948|98898|98944.2|98894.2|47
1652923230000|2022-05-19 01:20:30|98945.8|98895.8|98954.1|98904.1|98966.7|98916.7|98945.8|98895.8|67
1652923240000|2022-05-19 01:20:40|98956.8|98906.8|98963.2|98913.2|98966|98916|98954.2|98904.2|60
1652923250000|2022-05-19 01:20:50|98963.3|98913.3|98965.1|98915.1|98970.1|98920.1|98957.2|98907.2|57
1652923260000|2022-05-19 01:21:00|98964.6|98914.6|98957.4|98907.4|98965.1|98915.1|98954.7|98904.7|60
1652923270000|2022-05-19 01:21:10|98957.5|98907.5|98951.8|98901.8|98960|98910|98949.8|98899.8|45
1652923280000|2022-05-19 01:21:20|98951.7|98901.7|98959.5|98909.5|98961.2|98911.2|98949.4|98899.4|52
1652923290000|2022-05-19 01:21:30|98958.9|98908.9|98959.6|98909.6|98962.3|98912.3|98957.3|98907.3|65
1652923300000|2022-05-19 01:21:40|98959.7|98909.7|98951.4|98901.4|98961.5|98911.5|98950.6|98900.6|72
1652923310000|2022-05-19 01:21:50|98951.9|98901.9|98952.2|98902.2|98954.4|98904.4|98939.3|98889.3|63
1652923320000|2022-05-19 01:22:00|98953.1|98903.1|98952|98902|98960.8|98910.8|98949.2|98899.2|59
1652923330000|2022-05-19 01:22:10|98952.2|98902.2|98952.7|98902.7|98955.3|98905.3|98950.3|98900.3|45
1652923340000|2022-05-19 01:22:20|98952.5|98902.5|98949.7|98899.7|98954.6|98904.6|98946.2|98896.2|48
1652923350000|2022-05-19 01:22:30|98949.5|98899.5|98935.9|98885.9|98952|98902|98935.9|98885.9|57
1652923360000|2022-05-19 01:22:40|98934.4|98884.4|98938.6|98888.6|98941.8|98891.8|98933.1|98883.1|63
1652923370000|2022-05-19 01:22:50|98938.5|98888.5|98942|98892|98945.6|98895.6|98937.9|98887.9|47
1652923380000|2022-05-19 01:23:00|98942.1|98892.1|98939.6|98889.6|98949.2|98899.2|98938.7|98888.7|35
1652923390000|2022-05-19 01:23:10|98940.3|98890.3|98933.6|98883.6|98946.4|98896.4|98930.1|98880.1|53
1652923400000|2022-05-19 01:23:20|98932.8|98882.8|98928.3|98878.3|98932.9|98882.9|98925.3|98875.3|43
1652923410000|2022-05-19 01:23:30|98924.7|98874.7|98927.3|98877.3|98934|98884|98923.8|98873.8|54
1652923420000|2022-05-19 01:23:40|98928.1|98878.1|98934|98884|98934.7|98884.7|98927.6|98877.6|51
1652923430000|2022-05-19 01:23:50|98934.1|98884.1|98930.9|98880.9|98936.7|98886.7|98928.2|98878.2|42
1652923440000|2022-05-19 01:24:00|98931.3|98881.3|98940.5|98890.5|98945.2|98895.2|98931.1|98881.1|53
1652923450000|2022-05-19 01:24:10|98941.2|98891.2|98937.8|98887.8|98960.3|98910.3|98933.9|98883.9|59
1652923460000|2022-05-19 01:24:20|98939.3|98889.3|98944.7|98894.7|98947|98897|98937.2|98887.2|65
1652923470000|2022-05-19 01:24:30|98944.8|98894.8|98955.9|98905.9|98961.8|98911.8|98944.3|98894.3|63
1652923480000|2022-05-19 01:24:40|98955.7|98905.7|98954|98904|98959.1|98909.1|98950.1|98900.1|51
1652923490000|2022-05-19 01:24:50|98954.1|98904.1|98955.4|98905.4|98957.3|98907.3|98951.6|98901.6|62
1652923500000|2022-05-19 01:25:00|98956.5|98906.5|98960.4|98910.4|98970.1|98920.1|98955.5|98905.5|61
1652923510000|2022-05-19 01:25:10|98960|98910|98962.7|98912.7|98966|98916|98960|98910|48
1652923520000|2022-05-19 01:25:20|98962.8|98912.8|98968.5|98918.5|98971.6|98921.6|98960.3|98910.3|57
1652923530000|2022-05-19 01:25:30|98967.6|98917.6|98977.4|98927.4|98982.4|98932.4|98964.4|98914.4|66
1652923540000|2022-05-19 01:25:40|98976.8|98926.8|98979.4|98929.4|98984.6|98934.6|98976.3|98926.3|53
1652923550000|2022-05-19 01:25:50|98978.9|98928.9|98985.1|98935.1|98985.2|98935.2|98973.6|98923.6|55
1652923560000|2022-05-19 01:26:00|98985.7|98935.7|98981.9|98931.9|98986.1|98936.1|98978|98928|63
1652923570000|2022-05-19 01:26:10|98982.4|98932.4|98985.4|98935.4|98990.6|98940.6|98978.8|98928.8|63
1652923580000|2022-05-19 01:26:20|98985.5|98935.5|98986.5|98936.5|98987.2|98937.2|98983|98933|51
1652923590000|2022-05-19 01:26:30|98985.6|98935.6|98982.4|98932.4|98985.6|98935.6|98976|98926|58
1652923600000|2022-05-19 01:26:40|98982.5|98932.5|98977.7|98927.7|98989.9|98939.9|98974.9|98924.9|58
1652923610000|2022-05-19 01:26:50|98977.6|98927.6|98974.4|98924.4|98980.2|98930.2|98972.2|98922.2|68
1652923620000|2022-05-19 01:27:00|98974.9|98924.9|98969|98919|98976.6|98926.6|98968.7|98918.7|66
1652923630000|2022-05-19 01:27:10|98969.3|98919.3|98967.3|98917.3|98970.3|98920.3|98966|98916|50
1652923640000|2022-05-19 01:27:20|98966.9|98916.9|98975.4|98925.4|98975.8|98925.8|98965.7|98915.7|64
1652923650000|2022-05-19 01:27:30|98977.6|98927.6|98975.2|98925.2|98979.7|98929.7|98973.3|98923.3|72
1652923660000|2022-05-19 01:27:40|98977.8|98927.8|98978.5|98928.5|98979.6|98929.6|98974.6|98924.6|63
1652923670000|2022-05-19 01:27:50|98979.4|98929.4|98980.2|98930.2|98981.6|98931.6|98978.3|98928.3|49
1652923680000|2022-05-19 01:28:00|98979.6|98929.6|98980.4|98930.4|98982.4|98932.4|98976.9|98926.9|67
1652923690000|2022-05-19 01:28:10|98978.2|98928.2|98978.1|98928.1|98981.4|98931.4|98976|98926|51
1652923700000|2022-05-19 01:28:20|98978.2|98928.2|98978.6|98928.6|98982.3|98932.3|98977.6|98927.6|55
1652923710000|2022-05-19 01:28:30|98978.2|98928.2|98975.4|98925.4|98979.9|98929.9|98975.4|98925.4|52
1652923720000|2022-05-19 01:28:40|98976.8|98926.8|98973.5|98923.5|98980.4|98930.4|98972.7|98922.7|53
1652923730000|2022-05-19 01:28:50|98973.4|98923.4|98972.6|98922.6|98975.7|98925.7|98970.7|98920.7|47
1652923740000|2022-05-19 01:29:00|98972.2|98922.2|98974.6|98924.6|98979.3|98929.3|98971.8|98921.8|20
1652923750000|2022-05-19 01:29:10|98973.8|98923.8|98968.8|98918.8|98984.1|98934.1|98968.5|98918.5|63
1652923760000|2022-05-19 01:29:20|98968.5|98918.5|98966.4|98916.4|98972.2|98922.2|98966.2|98916.2|45
1652923770000|2022-05-19 01:29:30|98967.8|98917.8|98968.5|98918.5|98971.5|98921.5|98966.5|98916.5|33
1652923780000|2022-05-19 01:29:40|98966.5|98916.5|98969.5|98919.5|98974.2|98924.2|98966.5|98916.5|43
1652923790000|2022-05-19 01:29:50|98975.3|98925.3|98978.2|98928.2|98981.3|98931.3|98974.1|98924.1|47
1652923800000|2022-05-19 01:30:00|98977.5|98927.5|98974.6|98924.6|98984.3|98934.3|98974.2|98924.2|69
1652923810000|2022-05-19 01:30:10|98977.9|98927.9|98979.9|98929.9|98995.6|98945.6|98976.6|98926.6|75
1652923820000|2022-05-19 01:30:20|98980.3|98930.3|98989.9|98939.9|98993.4|98943.4|98980.3|98930.3|63
1652923830000|2022-05-19 01:30:30|98990.1|98940.1|98990.7|98940.7|98994.8|98944.8|98979.9|98929.9|71
1652923840000|2022-05-19 01:30:40|98992.3|98942.3|98992.5|98942.5|99002.6|98952.6|98985.3|98935.3|72
1652923850000|2022-05-19 01:30:50|98993.3|98943.3|98990.8|98940.8|98993.3|98943.3|98978|98928|73
1652923860000|2022-05-19 01:31:00|98995.6|98945.6|99001.3|98951.3|99007.2|98957.2|98987.6|98937.6|69
1652923870000|2022-05-19 01:31:10|99001.4|98951.4|98993.4|98943.4|99001.4|98951.4|98990.6|98940.6|64
1652923880000|2022-05-19 01:31:20|98993.5|98943.5|99002.9|98952.9|99009.7|98959.7|98990.9|98940.9|62
1652923890000|2022-05-19 01:31:30|99003.1|98953.1|98981.5|98931.5|99007.5|98957.5|98979.6|98929.6|57
1652923900000|2022-05-19 01:31:40|98983.2|98933.2|98980.5|98930.5|98987.1|98937.1|98975|98925|66
1652923910000|2022-05-19 01:31:50|98983|98933|98979.6|98929.6|98986.9|98936.9|98979.6|98929.6|57
1652923920000|2022-05-19 01:32:00|98980.3|98930.3|98987.8|98937.8|98994|98944|98979.4|98929.4|60
1652923930000|2022-05-19 01:32:10|98986.7|98936.7|98980.4|98930.4|98987.1|98937.1|98979.3|98929.3|57
1652923940000|2022-05-19 01:32:20|98980.2|98930.2|98971.5|98921.5|98981.2|98931.2|98971.4|98921.4|55
1652923950000|2022-05-19 01:32:30|98970.5|98920.5|98991.6|98941.6|99009.7|98959.7|98969|98919|60
1652923960000|2022-05-19 01:32:40|98991.2|98941.2|98989|98939|99020.4|98970.4|98976.4|98903.6|63
1652923970000|2022-05-19 01:32:50|98988.8|98938.8|98984.2|98934.2|98999|98940.6|98979.4|98901.3|67
1652923980000|2022-05-19 01:33:00|98985.1|98935.1|98990.6|98940.6|98993.8|98943.8|98982|98932|60
1652923990000|2022-05-19 01:33:10|98990.8|98940.8|98992.5|98942.5|99015|98951|98985.7|98914|59
1652924000000|2022-05-19 01:33:20|98991.8|98941.8|98974.7|98924.7|98993.9|98943.9|98973.1|98923.1|66
1652924010000|2022-05-19 01:33:30|98975.7|98925.7|98979.3|98929.3|98980.7|98930.7|98975.7|98925.7|55
1652924020000|2022-05-19 01:33:40|98978.6|98928.6|98990.8|98940.8|98992.6|98942.6|98974.2|98924.2|53
1652924030000|2022-05-19 01:33:50|98991.9|98941.9|98992.4|98942.4|98994.6|98944.6|98989.3|98939.3|45
1652924040000|2022-05-19 01:34:00|98992.3|98942.3|98986.5|98936.5|98993.4|98943.4|98983.6|98933.6|67
1652924050000|2022-05-19 01:34:10|98986.3|98936.3|98985.3|98935.3|98988.3|98938.3|98980.9|98930.9|52
1652924060000|2022-05-19 01:34:20|98983.4|98933.4|98982.1|98932.1|98989.7|98939.7|98981.9|98931.9|56
1652924070000|2022-05-19 01:34:30|98981.9|98931.9|98986.3|98936.3|98986.6|98936.6|98981|98931|46
1652924080000|2022-05-19 01:34:40|98985.6|98935.6|98985.8|98935.8|98993.7|98943.7|98982.6|98932.6|56
1652924090000|2022-05-19 01:34:50|98985.3|98935.3|98988.5|98938.5|98995.8|98945.8|98984.5|98934.5|70
1652924100000|2022-05-19 01:35:00|98988.8|98938.8|98993.5|98943.5|99003|98953|98984.9|98934.9|71
1652924110000|2022-05-19 01:35:10|98990.7|98940.7|98976.3|98926.3|98993.5|98943.5|98975.7|98925.7|57
1652924120000|2022-05-19 01:35:20|98975.2|98925.2|98978.1|98928.1|98980.8|98930.8|98972|98922|44
1652924130000|2022-05-19 01:35:30|98977.9|98927.9|98978.2|98928.2|98978.9|98928.9|98974|98924|50
1652924140000|2022-05-19 01:35:40|98976.8|98926.8|98959.5|98909.5|98977.8|98927.8|98957.4|98907.4|51
1652924150000|2022-05-19 01:35:50|98959.7|98909.7|98964.2|98914.2|98965.1|98915.1|98958.8|98908.8|34
1652924160000|2022-05-19 01:36:00|98964|98914|98968.4|98918.4|98971.1|98921.1|98964|98914|39
1652924170000|2022-05-19 01:36:10|98968.1|98918.1|98959.5|98909.5|98968.4|98918.4|98957.8|98907.8|47
1652924180000|2022-05-19 01:36:20|98958.9|98908.9|98973.7|98923.7|98974.2|98924.2|98958.6|98908.6|42
1652924190000|2022-05-19 01:36:30|98973.2|98923.2|98970.5|98920.5|98973.2|98923.2|98970|98920|45
1652924200000|2022-05-19 01:36:40|98970.3|98920.3|98970.5|98920.5|98972.7|98922.7|98970.3|98920.3|30
1652924210000|2022-05-19 01:36:50|98970.9|98920.9|98971.5|98921.5|98973.6|98923.6|98956.1|98906.1|54
1652924220000|2022-05-19 01:37:00|98971.3|98921.3|98974.8|98924.8|98976.9|98926.9|98971.3|98921.3|42
1652924230000|2022-05-19 01:37:10|98974.6|98924.6|98974.2|98924.2|98976.7|98926.7|98972.5|98922.5|38
1652924240000|2022-05-19 01:37:20|98974.5|98924.5|98978.1|98928.1|98980.8|98930.8|98973.7|98923.7|48
1652924250000|2022-05-19 01:37:30|98978.3|98928.3|98983.9|98933.9|98983.9|98933.9|98975.9|98925.9|34
1652924260000|2022-05-19 01:37:40|98983|98933|98983.5|98933.5|98985.3|98935.3|98981.4|98931.4|52
1652924270000|2022-05-19 01:37:50|98983.7|98933.7|98985.5|98935.5|98988.2|98938.2|98983|98933|39
1652924280000|2022-05-19 01:38:00|98985.7|98935.7|98988.3|98938.3|98991.1|98941.1|98985.6|98935.6|34
1652924290000|2022-05-19 01:38:10|98992|98942|98974.8|98924.8|98992|98942|98974.8|98924.8|50
1652924300000|2022-05-19 01:38:20|98975.4|98925.4|98967.6|98917.6|98976.7|98926.7|98964.1|98914.1|59
1652924310000|2022-05-19 01:38:30|98967.5|98917.5|98962|98912|98967.5|98917.5|98960.4|98910.4|48
1652924320000|2022-05-19 01:38:40|98962.2|98912.2|98958.5|98908.5|98964.1|98914.1|98958.1|98908.1|50
1652924330000|2022-05-19 01:38:50|98958.8|98908.8|98971.8|98921.8|98974.5|98924.5|98958.8|98908.8|52
1652924340000|2022-05-19 01:39:00|98972.9|98922.9|98980.3|98930.3|98984.3|98934.3|98972.9|98922.9|57
1652924350000|2022-05-19 01:39:10|98980.2|98930.2|98982.4|98932.4|98984.5|98934.5|98980.2|98930.2|39
1652924360000|2022-05-19 01:39:20|98982.5|98932.5|99000.3|98950.3|99002.7|98952.7|98982.3|98932.3|60
1652924370000|2022-05-19 01:39:30|99000.5|98950.5|99015.2|98965.2|99016.3|98966.3|99000.5|98950.5|55
1652924380000|2022-05-19 01:39:40|99015|98965|99014|98964|99016.6|98966.6|99006.7|98956.7|55
1652924390000|2022-05-19 01:39:50|99014.5|98964.5|99012.3|98962.3|99015.1|98965.1|99005.2|98955.2|50
1652924400000|2022-05-19 01:40:00|99012.1|98962.1|99010.3|98960.3|99013.1|98963.1|99007.7|98957.7|58
1652924410000|2022-05-19 01:40:10|99010.8|98960.8|99005.2|98955.2|99012.2|98962.2|99003.4|98953.4|48
1652924420000|2022-05-19 01:40:20|99004.7|98954.7|99006.3|98956.3|99011.6|98961.6|99003.3|98953.3|62
1652924430000|2022-05-19 01:40:30|99006.4|98956.4|99008.3|98958.3|99010.7|98960.7|99006.4|98956.4|59
1652924440000|2022-05-19 01:40:40|99008.9|98958.9|99007.9|98957.9|99009.3|98959.3|99007.2|98957.2|46
1652924450000|2022-05-19 01:40:50|99007.3|98957.3|99009.6|98959.6|99012.5|98962.5|99003.5|98953.5|49
1652924460000|2022-05-19 01:41:00|99009.5|98959.5|99001.5|98951.5|99014.3|98964.3|99000.1|98950.1|65
1652924470000|2022-05-19 01:41:10|99001.3|98951.3|99009.8|98959.8|99015.3|98965.3|99001.3|98951.3|57
1652924480000|2022-05-19 01:41:20|99008.9|98958.9|99010.1|98960.1|99015|98965|99003.8|98953.8|65
1652924490000|2022-05-19 01:41:30|99010.8|98960.8|99015.2|98965.2|99017.4|98967.4|99008.5|98958.5|64
1652924500000|2022-05-19 01:41:40|99014.1|98964.1|99013.5|98963.5|99015.2|98965.2|99012.1|98962.1|39
1652924510000|2022-05-19 01:41:50|99013.6|98963.6|99013.9|98963.9|99016|98966|99011.6|98961.6|43
1652924520000|2022-05-19 01:42:00|99014|98964|99025.8|98975.8|99027|98977|99013.8|98963.8|58
1652924530000|2022-05-19 01:42:10|99026.1|98976.1|99026.9|98976.9|99029.6|98979.6|99025.4|98975.4|44
1652924540000|2022-05-19 01:42:20|99027|98977|99026.9|98976.9|99028.7|98978.7|99024.3|98974.3|46
1652924550000|2022-05-19 01:42:30|99026.6|98976.6|99027.2|98977.2|99030.7|98980.7|99025.7|98975.7|41
1652924560000|2022-05-19 01:42:40|99027|98977|99043.5|98993.5|99043.5|98993.5|99025.5|98975.5|46
1652924570000|2022-05-19 01:42:50|99042.4|98992.4|99044.2|98994.2|99047.7|98997.7|99041.3|98991.3|53
1652924580000|2022-05-19 01:43:00|99043.6|98993.6|99045.3|98995.3|99046.9|98996.9|99041|98991|41
1652924590000|2022-05-19 01:43:10|99045.4|98995.4|99046.2|98996.2|99047.7|98997.7|99039.2|98989.2|53
1652924600000|2022-05-19 01:43:20|99045.7|98995.7|99048.3|98998.3|99049.8|98999.8|99044.2|98994.2|43
1652924610000|2022-05-19 01:43:30|99048.4|98998.4|99047|98997|99050.7|99000.7|99046.3|98996.3|52
1652924620000|2022-05-19 01:43:40|99047.9|98997.9|99044.4|98994.4|99050.7|99000.7|99043|98993|56
1652924630000|2022-05-19 01:43:50|99044.1|98994.1|99040.8|98990.8|99044.6|98994.6|99037.8|98987.8|49
1652924640000|2022-05-19 01:44:00|99040.2|98990.2|99048|98998|99048|98998|99040.1|98990.1|49
1652924650000|2022-05-19 01:44:10|99047.8|98997.8|99049.9|98999.9|99051.9|99001.9|99047.4|98997.4|42
1652924660000|2022-05-19 01:44:20|99050.1|99000.1|99051.3|99001.3|99051.3|99001.3|99043.8|98993.8|53
1652924670000|2022-05-19 01:44:30|99051.4|99001.4|99054.6|99004.6|99055.9|99005.9|99051.2|99001.2|60
1652924680000|2022-05-19 01:44:40|99054.4|99004.4|99048.8|98998.8|99054.4|99004.4|99048.3|98998.3|60
1652924690000|2022-05-19 01:44:50|99049.5|98999.5|99051.7|99001.7|99052.7|99002.7|99048.7|98998.7|28
1652924700000|2022-05-19 01:45:00|99051.3|99001.3|99005.5|98955.5|99052.8|99002.8|99005.5|98955.5|66
1652924710000|2022-05-19 01:45:10|99004.1|98954.1|99000.5|98950.5|99006.6|98956.6|98997|98947|58
1652924720000|2022-05-19 01:45:20|99001.7|98951.7|98973.3|98923.3|99001.7|98951.7|98971.9|98921.9|64
1652924730000|2022-05-19 01:45:30|98973.1|98923.1|98964.5|98914.5|98974|98924|98963.3|98913.3|48
1652924740000|2022-05-19 01:45:40|98968.8|98918.8|98970.7|98920.7|98974.6|98924.6|98967.7|98917.7|45
1652924750000|2022-05-19 01:45:50|98970.6|98920.6|98971.3|98921.3|98973.5|98923.5|98970.2|98920.2|38
1652924760000|2022-05-19 01:46:00|98971.4|98921.4|98973.7|98923.7|98974|98924|98970.2|98920.2|25
1652924770000|2022-05-19 01:46:10|98973.6|98923.6|98989.5|98939.5|98990.3|98940.3|98972.6|98922.6|54
1652924780000|2022-05-19 01:46:20|98989.9|98939.9|99003|98953|99003|98953|98988.3|98938.3|47
1652924790000|2022-05-19 01:46:30|99002|98952|99007|98957|99007|98957|98997.3|98947.3|49
1652924800000|2022-05-19 01:46:40|99006.4|98956.4|99006.7|98956.7|99007.6|98957.6|99004.3|98954.3|46
1652924810000|2022-05-19 01:46:50|99006.5|98956.5|99006.7|98956.7|99007|98957|99005.2|98955.2|34
1652924820000|2022-05-19 01:47:00|99006.9|98956.9|98995.2|98945.2|99006.9|98956.9|98995.2|98945.2|38
1652924830000|2022-05-19 01:47:10|98994.5|98944.5|98996.3|98946.3|98998.6|98948.6|98990.3|98940.3|37
1652924840000|2022-05-19 01:47:20|98995.8|98945.8|98995.5|98945.5|98996.6|98946.6|98995|98945|30
1652924850000|2022-05-19 01:47:30|98995.3|98945.3|99009|98959|99010.9|98960.9|98995.3|98945.3|46
1652924860000|2022-05-19 01:47:40|99009.4|98959.4|99015.3|98965.3|99015.8|98965.8|99003.8|98953.8|51
1652924870000|2022-05-19 01:47:50|99015.5|98965.5|99018.3|98968.3|99019.3|98969.3|99015.4|98965.4|33
1652924880000|2022-05-19 01:48:00|99018.1|98968.1|99016.4|98966.4|99018.8|98968.8|99014.2|98964.2|25
1652924890000|2022-05-19 01:48:10|99014.9|98964.9|99003|98953|99016.4|98966.4|99003|98953|34
1652924900000|2022-05-19 01:48:20|99002.5|98952.5|98994.7|98944.7|99002.5|98952.5|98991.5|98941.5|57
1652924910000|2022-05-19 01:48:30|98994.2|98944.2|98996.5|98946.5|98996.7|98946.7|98993.2|98943.2|39
1652924920000|2022-05-19 01:48:40|98996.4|98946.4|99006.1|98956.1|99006.1|98956.1|98995.2|98945.2|36
1652924930000|2022-05-19 01:48:50|99006|98956|99001|98951|99006.6|98956.6|98996.7|98946.7|45
1652924940000|2022-05-19 01:49:00|99001.4|98951.4|99001.5|98951.5|99006.5|98956.5|99001|98951|42
1652924950000|2022-05-19 01:49:10|99001.4|98951.4|99006.9|98956.9|99013.2|98963.2|99001.4|98951.4|44
1652924960000|2022-05-19 01:49:20|99007|98957|98997.3|98947.3|99007|98957|98996.2|98946.2|57
1652924970000|2022-05-19 01:49:30|98996.1|98946.1|98988.2|98938.2|98997.1|98947.1|98986.5|98936.5|57
1652924980000|2022-05-19 01:49:40|98987.9|98937.9|98997.1|98947.1|98997.7|98947.7|98987.1|98937.1|54
1652924990000|2022-05-19 01:49:50|98997.2|98947.2|98997.6|98947.6|98999.1|98949.1|98996.6|98946.6|36
1652925000000|2022-05-19 01:50:00|98997.4|98947.4|98993.2|98943.2|98997.6|98947.6|98991.8|98941.8|39
1652925010000|2022-05-19 01:50:10|98993.4|98943.4|98986.5|98936.5|98995.1|98945.1|98986.4|98936.4|44
1652925020000|2022-05-19 01:50:20|98986.4|98936.4|98986|98936|98993|98943|98980.5|98930.5|37
1652925030000|2022-05-19 01:50:30|98986.1|98936.1|98984.3|98934.3|98986.3|98936.3|98983.5|98933.5|25
1652925040000|2022-05-19 01:50:40|98984.5|98934.5|98976.5|98926.5|98985.7|98935.7|98976.1|98926.1|48
1652925050000|2022-05-19 01:50:50|98976.7|98926.7|98977.5|98927.5|98978.9|98928.9|98976.7|98926.7|29
1652925060000|2022-05-19 01:51:00|98977.4|98927.4|99005.5|98955.5|99005.8|98955.8|98977.2|98927.2|56
1652925070000|2022-05-19 01:51:10|99005|98955|99015.3|98965.3|99017|98967|99002.7|98952.7|58
1652925080000|2022-05-19 01:51:20|99015.5|98965.5|99011.5|98961.5|99015.5|98965.5|99006.9|98956.9|44
1652925090000|2022-05-19 01:51:30|99011.8|98961.8|99007.3|98957.3|99013.4|98963.4|99007.3|98957.3|39
1652925100000|2022-05-19 01:51:40|99007.4|98957.4|99003.9|98953.9|99010.5|98960.5|99002.4|98952.4|40
1652925110000|2022-05-19 01:51:50|99003.7|98953.7|98980.9|98930.9|99003.7|98953.7|98980.9|98930.9|62
1652925120000|2022-05-19 01:52:00|98980.7|98930.7|98978.7|98928.7|98984.4|98934.4|98967.4|98917.4|65
1652925130000|2022-05-19 01:52:10|98976.9|98926.9|98968.7|98918.7|98979.2|98929.2|98968.7|98918.7|46
1652925140000|2022-05-19 01:52:20|98969|98919|98972.7|98922.7|98975|98925|98969|98919|41
1652925150000|2022-05-19 01:52:30|98972|98922|98977.1|98927.1|98978.4|98928.4|98971|98921|38
1652925160000|2022-05-19 01:52:40|98976.3|98926.3|98977.7|98927.7|98978.6|98928.6|98976.3|98926.3|33
1652925170000|2022-05-19 01:52:50|98977.5|98927.5|98974|98924|98977.7|98927.7|98973.1|98923.1|43
1652925180000|2022-05-19 01:53:00|98973.8|98923.8|98983.3|98933.3|98988.5|98938.5|98973.7|98923.7|42
1652925190000|2022-05-19 01:53:10|98981.5|98931.5|98981.6|98931.6|98989.9|98939.9|98980.8|98930.8|51
1652925200000|2022-05-19 01:53:20|98982|98932|98973.9|98923.9|98982|98932|98973.9|98923.9|56
1652925210000|2022-05-19 01:53:30|98972.9|98922.9|98964.4|98914.4|98973.4|98923.4|98958.5|98908.5|50
1652925220000|2022-05-19 01:53:40|98964.2|98914.2|98964.9|98914.9|98968.7|98918.7|98964.2|98914.2|44
1652925230000|2022-05-19 01:53:50|98964.8|98914.8|98968.4|98918.4|98968.4|98918.4|98964.5|98914.5|45
1652925240000|2022-05-19 01:54:00|98969.3|98919.3|98959.1|98909.1|98969.3|98919.3|98958.8|98908.8|41
1652925250000|2022-05-19 01:54:10|98959|98909|98963.6|98913.6|98963.7|98913.7|98959|98909|44
1652925260000|2022-05-19 01:54:20|98963.2|98913.2|98963.4|98913.4|98966.8|98916.8|98958.7|98908.7|54
1652925270000|2022-05-19 01:54:30|98963.1|98913.1|98963.9|98913.9|98965.7|98915.7|98961.3|98911.3|44
1652925280000|2022-05-19 01:54:40|98963.7|98913.7|98963.6|98913.6|98968.1|98918.1|98963.6|98913.6|47
1652925290000|2022-05-19 01:54:50|98963.2|98913.2|98964|98914|98964.6|98914.6|98962.5|98912.5|38
1652925300000|2022-05-19 01:55:00|98963.9|98913.9|98964.1|98914.1|98973.2|98923.2|98962.4|98912.4|45
1652925310000|2022-05-19 01:55:10|98964.2|98914.2|98968.8|98918.8|98971|98921|98963.2|98913.2|44
1652925320000|2022-05-19 01:55:20|98968.6|98918.6|98967|98917|98970|98920|98966.1|98916.1|40
1652925330000|2022-05-19 01:55:30|98967.3|98917.3|98969.8|98919.8|98973.2|98923.2|98967.2|98917.2|44
1652925340000|2022-05-19 01:55:40|98969.9|98919.9|98970.1|98920.1|98971.9|98921.9|98969|98919|35
1652925350000|2022-05-19 01:55:50|98970.3|98920.3|98970.1|98920.1|98973.7|98923.7|98970.1|98920.1|44
1652925360000|2022-05-19 01:56:00|98970.3|98920.3|98971.5|98921.5|98974.3|98924.3|98970.2|98920.2|33
1652925370000|2022-05-19 01:56:10|98971.6|98921.6|98957.3|98907.3|98973.6|98923.6|98955.7|98905.7|50
1652925380000|2022-05-19 01:56:20|98955.2|98905.2|98956.9|98906.9|98960|98910|98953.5|98903.5|48
1652925390000|2022-05-19 01:56:30|98957.2|98907.2|98962.4|98912.4|98964|98914|98956.6|98906.6|48
1652925400000|2022-05-19 01:56:40|98961.6|98911.6|98962.2|98912.2|98962.7|98912.7|98959.1|98909.1|42
1652925410000|2022-05-19 01:56:50|98962.3|98912.3|98956.3|98906.3|98962.8|98912.8|98955.9|98905.9|34
1652925420000|2022-05-19 01:57:00|98956.4|98906.4|98954.6|98904.6|98961.9|98911.9|98953.3|98903.3|51
1652925430000|2022-05-19 01:57:10|98954.4|98904.4|98951.8|98901.8|98956.6|98906.6|98951.8|98901.8|37
1652925440000|2022-05-19 01:57:20|98950.7|98900.7|98942.7|98892.7|98951.4|98901.4|98942.1|98892.1|42
1652925450000|2022-05-19 01:57:30|98942.8|98892.8|98948.1|98898.1|98948.6|98898.6|98940.6|98890.6|43
1652925460000|2022-05-19 01:57:40|98948.3|98898.3|98954.2|98904.2|98958.3|98908.3|98945.8|98895.8|44
1652925470000|2022-05-19 01:57:50|98956.1|98906.1|98958.7|98908.7|98958.7|98908.7|98954.9|98904.9|49
1652925480000|2022-05-19 01:58:00|98958|98908|98947|98897|98958|98908|98947|98897|47
1652925490000|2022-05-19 01:58:10|98945.2|98895.2|98951.4|98901.4|98953.2|98903.2|98942|98892|49
1652925500000|2022-05-19 01:58:20|98951.5|98901.5|98954.8|98904.8|98956.3|98906.3|98950.5|98900.5|49
1652925510000|2022-05-19 01:58:30|98955.1|98905.1|98961.8|98911.8|98974.3|98924.3|98955.1|98905.1|53
1652925520000|2022-05-19 01:58:40|98962.1|98912.1|98951.4|98901.4|98962.1|98912.1|98950.3|98900.3|47
1652925530000|2022-05-19 01:58:50|98951.8|98901.8|98951.4|98901.4|98953.5|98903.5|98948.4|98898.4|37
1652925540000|2022-05-19 01:59:00|98950.8|98900.8|98945|98895|98952.1|98902.1|98944.4|98894.4|52
1652925550000|2022-05-19 01:59:10|98944.7|98894.7|98943|98893|98948.8|98898.8|98942.4|98892.4|49
1652925560000|2022-05-19 01:59:20|98943.5|98893.5|98944|98894|98946.1|98896.1|98942.7|98892.7|26
1652925570000|2022-05-19 01:59:30|98942.4|98892.4|98948.2|98898.2|98950.9|98900.9|98940.5|98890.5|49
1652925580000|2022-05-19 01:59:40|98940.4|98890.4|98951.2|98901.2|98953.9|98903.9|98940.4|98890.4|59
1652925590000|2022-05-19 01:59:50|98950.5|98900.5|98947.9|98897.9|98953.8|98903.8|98942.8|98892.8|54
1652925600000|2022-05-19 02:00:00|98948.1|98898.1|98951.8|98901.8|98955.4|98905.4|98945.6|98895.6|66
1652925610000|2022-05-19 02:00:10|98951|98901|98949.9|98899.9|98951|98901|98947.9|98897.9|50
1652925620000|2022-05-19 02:00:20|98949.4|98899.4|98958.5|98908.5|98959.8|98909.8|98947.8|98897.8|56
1652925630000|2022-05-19 02:00:30|98959|98909|98959.2|98909.2|98960.4|98910.4|98954.1|98904.1|64
1652925640000|2022-05-19 02:00:40|98960.6|98910.6|98946.6|98896.6|98961.1|98911.1|98945.1|98895.1|52
1652925650000|2022-05-19 02:00:50|98946.4|98896.4|98932.2|98882.2|98946.4|98896.4|98931|98881|64
1652925660000|2022-05-19 02:01:00|98932.1|98882.1|98919|98869|98932.1|98882.1|98918.7|98868.7|62
1652925670000|2022-05-19 02:01:10|98918.9|98868.9|98881.8|98831.8|98919.4|98869.4|98881.8|98831.8|54
1652925680000|2022-05-19 02:01:20|98884.7|98834.7|98885.9|98835.9|98891.4|98841.4|98881.5|98831.5|61
1652925690000|2022-05-19 02:01:30|98892.9|98842.9|98904.9|98854.9|98904.9|98854.9|98890|98840|63
1652925700000|2022-05-19 02:01:40|98904.6|98854.6|98902|98852|98904.6|98854.6|98898.4|98848.4|49
1652925710000|2022-05-19 02:01:50|98901.4|98851.4|98900.4|98850.4|98902.1|98852.1|98900.3|98850.3|39
1652925720000|2022-05-19 02:02:00|98900.5|98850.5|98900|98850|98903|98853|98899.7|98849.7|41
1652925730000|2022-05-19 02:02:10|98900.5|98850.5|98906.6|98856.6|98907.6|98857.6|98900.5|98850.5|40
1652925740000|2022-05-19 02:02:20|98906.2|98856.2|98903.8|98853.8|98907.2|98857.2|98901.4|98851.4|52
1652925750000|2022-05-19 02:02:30|98904|98854|98907.7|98857.7|98908.3|98858.3|98901.6|98851.6|57
1652925760000|2022-05-19 02:02:40|98908|98858|98906.6|98856.6|98908.2|98858.2|98904|98854|44
1652925770000|2022-05-19 02:02:50|98907.6|98857.6|98912.2|98862.2|98913.3|98863.3|98894.8|98844.8|60
1652925780000|2022-05-19 02:03:00|98912.1|98862.1|98913.3|98863.3|98915.1|98865.1|98911.5|98861.5|50
1652925790000|2022-05-19 02:03:10|98913.2|98863.2|98909.3|98859.3|98915|98865|98909.2|98859.2|31
1652925800000|2022-05-19 02:03:20|98909.2|98859.2|98907.6|98857.6|98911.5|98861.5|98899.2|98849.2|53
1652925810000|2022-05-19 02:03:30|98907.3|98857.3|98902.2|98852.2|98907.3|98857.3|98901.2|98851.2|43
1652925820000|2022-05-19 02:03:40|98901|98851|98897.4|98847.4|98902.6|98852.6|98895.9|98845.9|37
1652925830000|2022-05-19 02:03:50|98897.8|98847.8|98885.4|98835.4|98897.8|98847.8|98885.4|98835.4|32
1652925840000|2022-05-19 02:04:00|98885.1|98835.1|98878.3|98828.3|98887.5|98837.5|98878|98828|65
1652925850000|2022-05-19 02:04:10|98878.4|98828.4|98880.8|98830.8|98892.1|98842.1|98872.8|98822.8|54
1652925860000|2022-05-19 02:04:20|98880.9|98830.9|98886.7|98836.7|98890.1|98840.1|98878.8|98828.8|42
1652925870000|2022-05-19 02:04:30|98886.3|98836.3|98885.4|98835.4|98887.4|98837.4|98884|98834|47
1652925880000|2022-05-19 02:04:40|98885.3|98835.3|98886.9|98836.9|98888.6|98838.6|98885.3|98835.3|31
1652925890000|2022-05-19 02:04:50|98886.5|98836.5|98890.9|98840.9|98891.1|98841.1|98886.3|98836.3|31
1652925900000|2022-05-19 02:05:00|98890.8|98840.8|98904.5|98854.5|98905.6|98855.6|98890.6|98840.6|48
1652925910000|2022-05-19 02:05:10|98905.2|98855.2|98902.2|98852.2|98905.5|98855.5|98900.4|98850.4|35
1652925920000|2022-05-19 02:05:20|98902.1|98852.1|98898.6|98848.6|98902.1|98852.1|98897.1|98847.1|44
1652925930000|2022-05-19 02:05:30|98899|98849|98898|98848|98900.4|98850.4|98897.2|98847.2|37
1652925940000|2022-05-19 02:05:40|98897.7|98847.7|98895.2|98845.2|98898|98848|98893.8|98843.8|29
1652925950000|2022-05-19 02:05:50|98894.9|98844.9|98902.1|98852.1|98902.6|98852.6|98894.3|98844.3|31
1652925960000|2022-05-19 02:06:00|98903.5|98853.5|98926.9|98876.9|98930.8|98880.8|98900.3|98850.3|47
1652925970000|2022-05-19 02:06:10|98927.1|98877.1|98945.3|98895.3|98945.9|98895.9|98926.6|98876.6|63
1652925980000|2022-05-19 02:06:20|98942.8|98892.8|98937.2|98887.2|98943.4|98893.4|98934|98884|54
1652925990000|2022-05-19 02:06:30|98937.1|98887.1|98936.1|98886.1|98940.8|98890.8|98934.5|98884.5|46
1652926000000|2022-05-19 02:06:40|98936.2|98886.2|98944|98894|98945.9|98895.9|98933.5|98883.5|44
1652926010000|2022-05-19 02:06:50|98943.9|98893.9|98944.3|98894.3|98946|98896|98940.8|98890.8|40
1652926020000|2022-05-19 02:07:00|98941.2|98891.2|98939.3|98889.3|98941.2|98891.2|98938.5|98888.5|29
1652926030000|2022-05-19 02:07:10|98939.6|98889.6|98926.8|98876.8|98939.6|98889.6|98925.1|98875.1|39
1652926040000|2022-05-19 02:07:20|98928.4|98878.4|98927.4|98877.4|98931.3|98881.3|98926.8|98876.8|28
1652926050000|2022-05-19 02:07:30|98925.2|98875.2|98923.8|98873.8|98929.2|98879.2|98922.9|98872.9|31
1652926060000|2022-05-19 02:07:40|98923.6|98873.6|98919.8|98869.8|98926.2|98876.2|98919.4|98869.4|55
1652926070000|2022-05-19 02:07:50|98919|98869|98906.9|98856.9|98919|98869|98906.2|98856.2|58
1652926080000|2022-05-19 02:08:00|98907.3|98857.3|98903.4|98853.4|98909.8|98859.8|98897.8|98847.8|68
1652926090000|2022-05-19 02:08:10|98903.9|98853.9|98906.1|98856.1|98906.2|98856.2|98899.4|98849.4|55
1652926100000|2022-05-19 02:08:20|98903.4|98853.4|98890.8|98840.8|98903.4|98853.4|98887.4|98837.4|52
1652926110000|2022-05-19 02:08:30|98889.8|98839.8|98884.1|98834.1|98890.6|98840.6|98884.1|98834.1|47
1652926120000|2022-05-19 02:08:40|98885|98835|98888.5|98838.5|98891.3|98841.3|98884|98834|25
1652926130000|2022-05-19 02:08:50|98888.8|98838.8|98897.2|98847.2|98898|98848|98888.6|98838.6|39
1652926140000|2022-05-19 02:09:00|98897.5|98847.5|98888.9|98838.9|98897.5|98847.5|98884.6|98834.6|53
1652926150000|2022-05-19 02:09:10|98888.4|98838.4|98903.8|98853.8|98905.6|98855.6|98887.7|98837.7|59
1652926160000|2022-05-19 02:09:20|98904|98854|98912.4|98862.4|98917.4|98867.4|98903.6|98853.6|62
1652926170000|2022-05-19 02:09:30|98912.2|98862.2|98905.9|98855.9|98915.5|98865.5|98905.9|98855.9|43
1652926180000|2022-05-19 02:09:40|98905.5|98855.5|98900.5|98850.5|98909.8|98859.8|98899.2|98849.2|37
1652926190000|2022-05-19 02:09:50|98901.1|98851.1|98907.1|98857.1|98912.1|98862.1|98900.9|98850.9|41
1652926200000|2022-05-19 02:10:00|98906.3|98856.3|98908.1|98858.1|98908.1|98858.1|98901.7|98851.7|43
1652926210000|2022-05-19 02:10:10|98907.5|98857.5|98906.2|98856.2|98908.9|98858.9|98905.9|98855.9|30
1652926220000|2022-05-19 02:10:20|98906.1|98856.1|98908|98858|98910.8|98860.8|98906|98856|35
1652926230000|2022-05-19 02:10:30|98909|98859|98929.1|98879.1|98929.9|98879.9|98909|98859|48
1652926240000|2022-05-19 02:10:40|98928.8|98878.8|98920.3|98870.3|98930.6|98880.6|98920.1|98870.1|47
1652926250000|2022-05-19 02:10:50|98920.4|98870.4|98921.7|98871.7|98922.2|98872.2|98919.2|98869.2|41
1652926260000|2022-05-19 02:11:00|98921.2|98871.2|98902.4|98852.4|98929|98879|98898.2|98848.2|51
1652926270000|2022-05-19 02:11:10|98900|98850|98903.5|98853.5|98906.4|98856.4|98896.4|98846.4|51
1652926280000|2022-05-19 02:11:20|98903.6|98853.6|98902.2|98852.2|98905.9|98855.9|98900.4|98850.4|51
1652926290000|2022-05-19 02:11:30|98902.6|98852.6|98896|98846|98902.7|98852.7|98895.6|98845.6|30
1652926300000|2022-05-19 02:11:40|98895.2|98845.2|98892.3|98842.3|98895.4|98845.4|98891.9|98841.9|44
1652926310000|2022-05-19 02:11:50|98892.9|98842.9|98897.2|98847.2|98897.3|98847.3|98892.4|98842.4|43
1652926320000|2022-05-19 02:12:00|98895.9|98845.9|98896.2|98846.2|98897.2|98847.2|98894.3|98844.3|32
1652926330000|2022-05-19 02:12:10|98896.5|98846.5|98897.4|98847.4|98898.5|98848.5|98896.5|98846.5|23
1652926340000|2022-05-19 02:12:20|98897.7|98847.7|98885.3|98835.3|98898.7|98848.7|98884.5|98834.5|57
1652926350000|2022-05-19 02:12:30|98884.8|98834.8|98891.4|98841.4|98893.2|98843.2|98884.3|98834.3|39
1652926360000|2022-05-19 02:12:40|98890.7|98840.7|98894.5|98844.5|98895.6|98845.6|98890.7|98840.7|20
1652926370000|2022-05-19 02:12:50|98895.1|98845.1|98893.7|98843.7|98895.8|98845.8|98893.4|98843.4|34
1652926380000|2022-05-19 02:13:00|98894|98844|98902.9|98852.9|98905.8|98855.8|98894|98844|44
1652926390000|2022-05-19 02:13:10|98902.8|98852.8|98902|98852|98903.4|98853.4|98898.5|98848.5|40
1652926400000|2022-05-19 02:13:20|98902.1|98852.1|98903.8|98853.8|98903.9|98853.9|98900.6|98850.6|33
1652926410000|2022-05-19 02:13:30|98903.5|98853.5|98905.3|98855.3|98907.9|98857.9|98901.8|98851.8|47
1652926420000|2022-05-19 02:13:40|98905.9|98855.9|98905.3|98855.3|98908.2|98858.2|98903.9|98853.9|41
1652926430000|2022-05-19 02:13:50|98902|98852|98900.3|98850.3|98903.8|98853.8|98897.3|98847.3|48
1652926440000|2022-05-19 02:14:00|98900|98850|98897.3|98847.3|98900.6|98850.6|98893.7|98843.7|42
1652926450000|2022-05-19 02:14:10|98896.9|98846.9|98902.4|98852.4|98902.4|98852.4|98896.9|98846.9|29
1652926460000|2022-05-19 02:14:20|98902.3|98852.3|98905.8|98855.8|98906.3|98856.3|98900.4|98850.4|36
1652926470000|2022-05-19 02:14:30|98905.6|98855.6|98911.1|98861.1|98922.2|98872.2|98903.9|98853.9|42
1652926480000|2022-05-19 02:14:40|98911|98861|98913.8|98863.8|98922.2|98872.2|98908.8|98858.8|44
1652926490000|2022-05-19 02:14:50|98913|98863|98919.7|98869.7|98921.8|98871.8|98913|98863|29
1652926500000|2022-05-19 02:15:00|98919.1|98869.1|98917.6|98867.6|98920.1|98870.1|98914|98864|52
1652926510000|2022-05-19 02:15:10|98917.8|98867.8|98916.4|98866.4|98918.7|98868.7|98913.4|98863.4|37
1652926520000|2022-05-19 02:15:20|98916|98866|98932.1|98882.1|98933.8|98883.8|98908.5|98858.5|43
1652926530000|2022-05-19 02:15:30|98935.5|98885.5|98953|98903|98953|98903|98928.2|98878.2|41
1652926540000|2022-05-19 02:15:40|98955.8|98905.8|98993.2|98943.2|98998.9|98948.9|98950.4|98900.4|66
1652926550000|2022-05-19 02:15:50|98995.1|98945.1|98985.8|98935.8|99006.9|98956.9|98984.8|98934.8|62
1652926560000|2022-05-19 02:16:00|98985.3|98935.3|98986.2|98936.2|98989.5|98939.5|98985.3|98935.3|33
1652926570000|2022-05-19 02:16:10|98985.9|98935.9|98987.2|98937.2|98988.4|98938.4|98985.9|98935.9|31
1652926580000|2022-05-19 02:16:20|98987.1|98937.1|98994.8|98944.8|98995.5|98945.5|98987.1|98937.1|50
1652926590000|2022-05-19 02:16:30|98994.3|98944.3|98994.1|98944.1|98995.6|98945.6|98993.2|98943.2|35
1652926600000|2022-05-19 02:16:40|98994.3|98944.3|98997.8|98947.8|98998.4|98948.4|98993.7|98943.7|30
1652926610000|2022-05-19 02:16:50|98997.4|98947.4|98991.5|98941.5|99002.9|98952.9|98989.3|98939.3|61
1652926620000|2022-05-19 02:17:00|98990.5|98940.5|98985.5|98935.5|98991.1|98941.1|98984.2|98934.2|37
1652926630000|2022-05-19 02:17:10|98985.4|98935.4|98985.8|98935.8|98985.9|98935.9|98984.3|98934.3|26
1652926640000|2022-05-19 02:17:20|98985.5|98935.5|98986.1|98936.1|98986.2|98936.2|98981.6|98931.6|40
1652926650000|2022-05-19 02:17:30|98986|98936|98999.4|98949.4|99001.2|98951.2|98981.1|98931.1|45
1652926660000|2022-05-19 02:17:40|98999.8|98949.8|98996.6|98946.6|99001.7|98951.7|98995.9|98945.9|39
1652926670000|2022-05-19 02:17:50|98996.3|98946.3|98995.9|98945.9|98996.8|98946.8|98994.9|98944.9|28
1652926680000|2022-05-19 02:18:00|98995.6|98945.6|98995.1|98945.1|98997|98947|98994.2|98944.2|33
1652926690000|2022-05-19 02:18:10|98995.2|98945.2|98996|98946|99002.5|98952.5|98991.8|98941.8|50
1652926700000|2022-05-19 02:18:20|98994.8|98944.8|98996.4|98946.4|99000|98950|98992|98942|38
1652926710000|2022-05-19 02:18:30|98998.1|98948.1|98998.9|98948.9|98999.2|98949.2|98996.8|98946.8|27
1652926720000|2022-05-19 02:18:40|98998.4|98948.4|98994.9|98944.9|98998.5|98948.5|98994.3|98944.3|32
1652926730000|2022-05-19 02:18:50|98994.8|98944.8|98983.5|98933.5|98994.8|98944.8|98983.2|98933.2|40
1652926740000|2022-05-19 02:19:00|98983|98933|98994.7|98944.7|98997.7|98947.7|98983|98933|36
1652926750000|2022-05-19 02:19:10|98993.8|98943.8|98995.6|98945.6|98996|98946|98993.8|98943.8|32
1652926760000|2022-05-19 02:19:20|98995.4|98945.4|98994.8|98944.8|98996.2|98946.2|98993.6|98943.6|43
1652926770000|2022-05-19 02:19:30|98994.7|98944.7|98994.6|98944.6|98996|98946|98993.4|98943.4|16
1652926780000|2022-05-19 02:19:40|98994.9|98944.9|98981.4|98931.4|98995.9|98945.9|98978.8|98928.8|41
1652926790000|2022-05-19 02:19:50|98980.9|98930.9|98980.9|98930.9|98983.1|98933.1|98977.1|98927.1|34
1652926800000|2022-05-19 02:20:00|98981.2|98931.2|98976.4|98926.4|98981.8|98931.8|98976.3|98926.3|40
1652926810000|2022-05-19 02:20:10|98976.5|98926.5|98980.3|98930.3|98981.3|98931.3|98976.1|98926.1|25
1652926820000|2022-05-19 02:20:20|98980|98930|98975.6|98925.6|98983|98933|98975.6|98925.6|54
1652926830000|2022-05-19 02:20:30|98977.4|98927.4|98966.3|98916.3|98978.2|98928.2|98966.3|98916.3|45
1652926840000|2022-05-19 02:20:40|98965.3|98915.3|98969.8|98919.8|98971|98921|98965.1|98915.1|38
1652926850000|2022-05-19 02:20:50|98969.9|98919.9|98975|98925|98975.3|98925.3|98969.9|98919.9|26
1652926860000|2022-05-19 02:21:00|98974.6|98924.6|98976.2|98926.2|98976.2|98926.2|98973.8|98923.8|34
1652926870000|2022-05-19 02:21:10|98976|98926|98969.6|98919.6|98976.3|98926.3|98968.9|98918.9|38
1652926880000|2022-05-19 02:21:20|98968.9|98918.9|98971.8|98921.8|98971.8|98921.8|98968.4|98918.4|38
1652926890000|2022-05-19 02:21:30|98972.3|98922.3|98976.5|98926.5|98977.1|98927.1|98972.3|98922.3|33
1652926900000|2022-05-19 02:21:40|98976.3|98926.3|98975.6|98925.6|98978|98928|98974|98924|35
1652926910000|2022-05-19 02:21:50|98976.1|98926.1|98971.6|98921.6|98976.1|98926.1|98969.8|98919.8|53
1652926920000|2022-05-19 02:22:00|98971.2|98921.2|98968|98918|98971.2|98921.2|98966.8|98916.8|44
1652926930000|2022-05-19 02:22:10|98968.2|98918.2|98965.3|98915.3|98968.7|98918.7|98965|98915|39
1652926940000|2022-05-19 02:22:20|98965.1|98915.1|98963.3|98913.3|98965.5|98915.5|98959.8|98909.8|48
1652926950000|2022-05-19 02:22:30|98963.4|98913.4|98966.1|98916.1|98966.7|98916.7|98963.4|98913.4|34
1652926960000|2022-05-19 02:22:40|98965.7|98915.7|98964.5|98914.5|98966.7|98916.7|98962.8|98912.8|34
1652926970000|2022-05-19 02:22:50|98964.2|98914.2|98956.2|98906.2|98965.2|98915.2|98956.1|98906.1|42
1652926980000|2022-05-19 02:23:00|98956.3|98906.3|98957.4|98907.4|98957.6|98907.6|98955.1|98905.1|26
1652926990000|2022-05-19 02:23:10|98957|98907|98955.5|98905.5|98957.9|98907.9|98954.5|98904.5|21
1652927000000|2022-05-19 02:23:20|98956|98906|98952|98902|98956.2|98906.2|98950.4|98900.4|30
1652927010000|2022-05-19 02:23:30|98951.8|98901.8|98953.6|98903.6|98954.4|98904.4|98950.9|98900.9|32
1652927020000|2022-05-19 02:23:40|98953.5|98903.5|98950|98900|98954.9|98904.9|98948.6|98898.6|35
1652927030000|2022-05-19 02:23:50|98950.1|98900.1|98958.8|98908.8|98963.6|98913.6|98950.1|98900.1|37
1652927040000|2022-05-19 02:24:00|98959.7|98909.7|98959.4|98909.4|98961|98911|98958.6|98908.6|31
1652927050000|2022-05-19 02:24:10|98959.5|98909.5|98955.5|98905.5|98962.6|98912.6|98955.2|98905.2|27
1652927060000|2022-05-19 02:24:20|98956.2|98906.2|98955.5|98905.5|98956.2|98906.2|98954.2|98904.2|19
1652927070000|2022-05-19 02:24:30|98955.6|98905.6|98956.6|98906.6|98956.9|98906.9|98954.1|98904.1|27
1652927080000|2022-05-19 02:24:40|98956.4|98906.4|98956.9|98906.9|98957.4|98907.4|98956.1|98906.1|28
1652927090000|2022-05-19 02:24:50|98956.8|98906.8|98956|98906|98957|98907|98951.2|98901.2|30
1652927100000|2022-05-19 02:25:00|98956.8|98906.8|98951.1|98901.1|98956.9|98906.9|98950.8|98900.8|39
1652927110000|2022-05-19 02:25:10|98951.4|98901.4|98949.9|98899.9|98951.7|98901.7|98949.2|98899.2|34
1652927120000|2022-05-19 02:25:20|98950.5|98900.5|98948.1|98898.1|98952.3|98902.3|98948|98898|39
1652927130000|2022-05-19 02:25:30|98948.4|98898.4|98947.3|98897.3|98948.4|98898.4|98946.9|98896.9|21
1652927140000|2022-05-19 02:25:40|98945.9|98895.9|98943.5|98893.5|98950.8|98900.8|98943.5|98893.5|32
1652927150000|2022-05-19 02:25:50|98942.8|98892.8|98941.2|98891.2|98948.2|98898.2|98939.5|98889.5|46
1652927160000|2022-05-19 02:26:00|98940.8|98890.8|98925.6|98875.6|98943.2|98893.2|98920.2|98870.2|55
1652927170000|2022-05-19 02:26:10|98924.7|98874.7|98933.9|98883.9|98938.9|98888.9|98924.7|98874.7|48
1652927180000|2022-05-19 02:26:20|98934.3|98884.3|98945|98895|98949.4|98899.4|98931.6|98881.6|40
1652927190000|2022-05-19 02:26:30|98943.9|98893.9|98946.1|98896.1|98949.4|98899.4|98941.6|98891.6|39
1652927200000|2022-05-19 02:26:40|98945.6|98895.6|98943.2|98893.2|98946|98896|98942.8|98892.8|40
1652927210000|2022-05-19 02:26:50|98943.1|98893.1|98941.5|98891.5|98945.1|98895.1|98941.3|98891.3|27
1652927220000|2022-05-19 02:27:00|98945|98895|98944.2|98894.2|98947|98897|98940.6|98890.6|21
1652927230000|2022-05-19 02:27:10|98943.5|98893.5|98944.2|98894.2|98948.2|98898.2|98937.7|98887.7|34
1652927240000|2022-05-19 02:27:20|98947.5|98897.5|98949.4|98899.4|98953.2|98903.2|98943.8|98893.8|37
1652927250000|2022-05-19 02:27:30|98949.9|98899.9|98947.9|98897.9|98951.1|98901.1|98946.3|98896.3|35
1652927260000|2022-05-19 02:27:40|98946.2|98896.2|98947.5|98897.5|98947.6|98897.6|98944.9|98894.9|25
1652927270000|2022-05-19 02:27:50|98946.9|98896.9|98953.4|98903.4|98954.2|98904.2|98945.7|98895.7|31
1652927280000|2022-05-19 02:28:00|98952.7|98902.7|98952|98902|98956.2|98906.2|98950.4|98900.4|33
1652927290000|2022-05-19 02:28:10|98951.8|98901.8|98952.2|98902.2|98952.7|98902.7|98949.9|98899.9|23
1652927300000|2022-05-19 02:28:20|98952|98902|98950.6|98900.6|98952.3|98902.3|98949.1|98899.1|21
1652927310000|2022-05-19 02:28:30|98950.4|98900.4|98951.2|98901.2|98952.8|98902.8|98950|98900|29
1652927320000|2022-05-19 02:28:40|98952.3|98902.3|98955.8|98905.8|98957.6|98907.6|98950.6|98900.6|35
1652927330000|2022-05-19 02:28:50|98955.2|98905.2|98950.7|98900.7|98957.7|98907.7|98950.4|98900.4|32
1652927340000|2022-05-19 02:29:00|98950.8|98900.8|98946.6|98896.6|98950.8|98900.8|98944.9|98894.9|24
1652927350000|2022-05-19 02:29:10|98946.4|98896.4|98948.5|98898.5|98949.5|98899.5|98945.4|98895.4|20
1652927360000|2022-05-19 02:29:20|98948.9|98898.9|98949.4|98899.4|98952.7|98902.7|98948.6|98898.6|22
1652927370000|2022-05-19 02:29:30|98949.1|98899.1|98953.8|98903.8|98956.6|98906.6|98948.1|98898.1|35
1652927380000|2022-05-19 02:29:40|98951.3|98901.3|98951.3|98901.3|98954.2|98904.2|98949.7|98899.7|31
1652927390000|2022-05-19 02:29:50|98950.9|98900.9|98945.7|98895.7|98953.2|98903.2|98943.9|98893.9|46
1652927400000|2022-05-19 02:30:00|98948.8|98898.8|98940|98890|98948.8|98898.8|98940|98890|30
1652927410000|2022-05-19 02:30:10|98940.1|98890.1|98947.4|98897.4|98947.4|98897.4|98938.5|98888.5|30
1652927420000|2022-05-19 02:30:20|98947.2|98897.2|98948.1|98898.1|98948.2|98898.2|98941.5|98891.5|39
1652927430000|2022-05-19 02:30:30|98949.5|98899.5|98950|98900|98954.4|98904.4|98944.5|98894.5|36
1652927440000|2022-05-19 02:30:40|98950.5|98900.5|98941.2|98891.2|98952|98902|98940.5|98890.5|44
1652927450000|2022-05-19 02:30:50|98941.8|98891.8|98939.2|98889.2|98941.8|98891.8|98937.5|98887.5|27
1652927460000|2022-05-19 02:31:00|98939.5|98889.5|98937|98887|98940.1|98890.1|98936.3|98886.3|30
1652927470000|2022-05-19 02:31:10|98936.8|98886.8|98929|98879|98941.7|98891.7|98929|98879|26
1652927480000|2022-05-19 02:31:20|98930.9|98880.9|98937.4|98887.4|98939.4|98889.4|98930.9|98880.9|29
1652927490000|2022-05-19 02:31:30|98936.7|98886.7|98935.8|98885.8|98937|98887|98932.4|98882.4|18
1652927500000|2022-05-19 02:31:40|98936.5|98886.5|98935.7|98885.7|98938.7|98888.7|98933.1|98883.1|24
1652927510000|2022-05-19 02:31:50|98935.9|98885.9|98942.8|98892.8|98946.7|98896.7|98935.9|98885.9|45
1652927520000|2022-05-19 02:32:00|98943.1|98893.1|98940.9|98890.9|98943.5|98893.5|98940.4|98890.4|21
1652927530000|2022-05-19 02:32:10|98940.6|98890.6|98939.4|98889.4|98942.9|98892.9|98939.2|98889.2|25
1652927540000|2022-05-19 02:32:20|98939.2|98889.2|98940.8|98890.8|98942.1|98892.1|98938.9|98888.9|26
1652927550000|2022-05-19 02:32:30|98941.1|98891.1|98941|98891|98941.8|98891.8|98940.2|98890.2|16
1652927560000|2022-05-19 02:32:40|98941.3|98891.3|98940.3|98890.3|98942.7|98892.7|98940.3|98890.3|14
1652927570000|2022-05-19 02:32:50|98941.2|98891.2|98933.4|98883.4|98941.2|98891.2|98932.7|98882.7|29
1652927580000|2022-05-19 02:33:00|98933.5|98883.5|98932.2|98882.2|98935.8|98885.8|98931|98881|39
1652927590000|2022-05-19 02:33:10|98932.3|98882.3|98927.4|98877.4|98933.6|98883.6|98926.3|98876.3|40
1652927600000|2022-05-19 02:33:20|98927.3|98877.3|98924.9|98874.9|98928.5|98878.5|98924.4|98874.4|36
1652927610000|2022-05-19 02:33:30|98924.8|98874.8|98924.7|98874.7|98926.2|98876.2|98924.1|98874.1|30
1652927620000|2022-05-19 02:33:40|98924.3|98874.3|98926.5|98876.5|98927.2|98877.2|98924|98874|27
1652927630000|2022-05-19 02:33:50|98927|98877|98925.6|98875.6|98929.4|98879.4|98925.6|98875.6|21
1652927640000|2022-05-19 02:34:00|98928.5|98878.5|98927.8|98877.8|98928.8|98878.8|98926|98876|30
1652927650000|2022-05-19 02:34:10|98927.4|98877.4|98930.7|98880.7|98931.7|98881.7|98925.7|98875.7|36
1652927660000|2022-05-19 02:34:20|98930.8|98880.8|98931.7|98881.7|98934.2|98884.2|98930.8|98880.8|34
1652927670000|2022-05-19 02:34:30|98931.3|98881.3|98933.3|98883.3|98933.5|98883.5|98930.9|98880.9|31
1652927680000|2022-05-19 02:34:40|98933.1|98883.1|98937.1|98887.1|98938.3|98888.3|98933.1|98883.1|39
1652927690000|2022-05-19 02:34:50|98935.6|98885.6|98931.8|98881.8|98937.4|98887.4|98931.8|98881.8|31
1652927700000|2022-05-19 02:35:00|98932.2|98882.2|98931.3|98881.3|98932.5|98882.5|98929.8|98879.8|31
1652927710000|2022-05-19 02:35:10|98930.6|98880.6|98937.8|98887.8|98937.8|98887.8|98930.2|98880.2|33
1652927720000|2022-05-19 02:35:20|98937.6|98887.6|98943.4|98893.4|98943.4|98893.4|98936.2|98886.2|36
1652927730000|2022-05-19 02:35:30|98942.2|98892.2|98939.9|98889.9|98942.2|98892.2|98939.4|98889.4|33
1652927740000|2022-05-19 02:35:40|98939.8|98889.8|98937.8|98887.8|98940.3|98890.3|98937.6|98887.6|23
1652927750000|2022-05-19 02:35:50|98938.1|98888.1|98939.1|98889.1|98940.9|98890.9|98937.2|98887.2|32
1652927760000|2022-05-19 02:36:00|98939.9|98889.9|98936.5|98886.5|98940.2|98890.2|98932.4|98882.4|41
1652927770000|2022-05-19 02:36:10|98936.6|98886.6|98935.4|98885.4|98936.6|98886.6|98933.4|98883.4|29
1652927780000|2022-05-19 02:36:20|98935.9|98885.9|98916.4|98866.4|98936.3|98886.3|98916.4|98866.4|23
1652927790000|2022-05-19 02:36:30|98915.1|98865.1|98930.4|98880.4|98935.2|98885.2|98912.9|98862.9|62
1652927800000|2022-05-19 02:36:40|98930.7|98880.7|98927.1|98877.1|98932|98882|98926.1|98876.1|45
1652927810000|2022-05-19 02:36:50|98926.8|98876.8|98925.3|98875.3|98926.9|98876.9|98924.6|98874.6|28
1652927820000|2022-05-19 02:37:00|98927.6|98877.6|98918|98868|98927.6|98877.6|98918|98868|50
1652927830000|2022-05-19 02:37:10|98918.4|98868.4|98915|98865|98918.4|98868.4|98912.2|98862.2|57
1652927840000|2022-05-19 02:37:20|98913.5|98863.5|98907.8|98857.8|98914.9|98864.9|98907.8|98857.8|41
1652927850000|2022-05-19 02:37:30|98907.7|98857.7|98907|98857|98908.8|98858.8|98903.3|98853.3|58
1652927860000|2022-05-19 02:37:40|98906.5|98856.5|98907.1|98857.1|98909.6|98859.6|98905.3|98855.3|35
1652927870000|2022-05-19 02:37:50|98908.1|98858.1|98900.7|98850.7|98908.2|98858.2|98899.8|98849.8|57
1652927880000|2022-05-19 02:38:00|98899.7|98849.7|98896|98846|98900.7|98850.7|98896|98846|42
1652927890000|2022-05-19 02:38:10|98896.4|98846.4|98904.1|98854.1|98904.7|98854.7|98894|98844|54
1652927900000|2022-05-19 02:38:20|98902.2|98852.2|98901.9|98851.9|98903.5|98853.5|98898.2|98848.2|57
1652927910000|2022-05-19 02:38:30|98902.2|98852.2|98901.9|98851.9|98907.3|98857.3|98894.7|98844.7|55
1652927920000|2022-05-19 02:38:40|98902.4|98852.4|98904.4|98854.4|98905.6|98855.6|98901.3|98851.3|49
1652927930000|2022-05-19 02:38:50|98904.3|98854.3|98905.7|98855.7|98910|98860|98894.9|98844.9|68
1652927940000|2022-05-19 02:39:00|98906.6|98856.6|98855.7|98805.7|98908.8|98858.8|98855.7|98805.7|62
1652927950000|2022-05-19 02:39:10|98847.3|98797.3|98836.2|98786.2|98847.3|98797.3|98824.9|98774.9|60
1652927960000|2022-05-19 02:39:20|98835.5|98785.5|98833.4|98783.4|98837.1|98787.1|98832.8|98782.8|40
1652927970000|2022-05-19 02:39:30|98833.8|98783.8|98834.4|98784.4|98836.1|98786.1|98832.6|98782.6|49
1652927980000|2022-05-19 02:39:40|98835|98785|98834.5|98784.5|98835.4|98785.4|98830.7|98780.7|45
1652927990000|2022-05-19 02:39:50|98834.9|98784.9|98842.4|98792.4|98844.7|98794.7|98834.8|98784.8|25
1652928000000|2022-05-19 02:40:00|98842.1|98792.1|98840.3|98790.3|98842.7|98792.7|98839.6|98789.6|34
1652928010000|2022-05-19 02:40:10|98840.6|98790.6|98840.8|98790.8|98843.4|98793.4|98838.8|98788.8|29
1652928020000|2022-05-19 02:40:20|98841|98791|98842.2|98792.2|98842.5|98792.5|98840.4|98790.4|31
1652928030000|2022-05-19 02:40:30|98842.1|98792.1|98829.5|98779.5|98842.2|98792.2|98827.5|98777.5|43
1652928040000|2022-05-19 02:40:40|98828.2|98778.2|98818.4|98768.4|98828.5|98778.5|98812.6|98762.6|54
1652928050000|2022-05-19 02:40:50|98818.5|98768.5|98805.1|98755.1|98818.5|98768.5|98803.4|98753.4|46
1652928060000|2022-05-19 02:41:00|98803.9|98753.9|98808.8|98758.8|98812.2|98762.2|98801.7|98751.7|51
1652928070000|2022-05-19 02:41:10|98809.4|98759.4|98794.7|98744.7|98810.5|98760.5|98794.7|98744.7|64
1652928080000|2022-05-19 02:41:20|98795.9|98745.9|98788.3|98738.3|98797.2|98747.2|98784.8|98734.8|67
1652928090000|2022-05-19 02:41:30|98789|98739|98790.9|98740.9|98795.2|98745.2|98784.4|98734.4|54
1652928100000|2022-05-19 02:41:40|98792.2|98742.2|98788.8|98738.8|98795.3|98745.3|98786.8|98736.8|62
1652928110000|2022-05-19 02:41:50|98788.3|98738.3|98789|98739|98793.5|98743.5|98788.3|98738.3|53
1652928120000|2022-05-19 02:42:00|98789.1|98739.1|98784|98734|98789.8|98739.8|98782.3|98732.3|57
1652928130000|2022-05-19 02:42:10|98783.9|98733.9|98782.2|98732.2|98783.9|98733.9|98781.6|98731.6|50
1652928140000|2022-05-19 02:42:20|98784.4|98734.4|98776.5|98726.5|98784.4|98734.4|98775.1|98725.1|64
1652928150000|2022-05-19 02:42:30|98776.6|98726.6|98780|98730|98783.7|98733.7|98776|98726|62
1652928160000|2022-05-19 02:42:40|98779|98729|98764.7|98714.7|98779|98729|98752.5|98702.5|69
1652928170000|2022-05-19 02:42:50|98764.5|98714.5|98764.6|98714.6|98764.6|98714.6|98757.1|98707.1|60
1652928180000|2022-05-19 02:43:00|98764.4|98714.4|98757.8|98707.8|98765.2|98715.2|98756.7|98706.7|59
1652928190000|2022-05-19 02:43:10|98757.9|98707.9|98753.9|98703.9|98761.8|98711.8|98753.1|98703.1|49
1652928200000|2022-05-19 02:43:20|98754|98704|98751.8|98701.8|98756.9|98706.9|98751.7|98701.7|56
1652928210000|2022-05-19 02:43:30|98743.6|98693.6|98757|98707|98759.8|98709.8|98743|98693|65
1652928220000|2022-05-19 02:43:40|98757.1|98707.1|98752.2|98702.2|98757.6|98707.6|98751.3|98701.3|53
1652928230000|2022-05-19 02:43:50|98751.8|98701.8|98752.9|98702.9|98757.8|98707.8|98750.3|98700.3|55
1652928240000|2022-05-19 02:44:00|98752.3|98702.3|98733|98683|98755.2|98705.2|98729|98679|73
1652928250000|2022-05-19 02:44:10|98733.4|98683.4|98731.9|98681.9|98737|98687|98730.8|98680.8|51
1652928260000|2022-05-19 02:44:20|98731.8|98681.8|98730.4|98680.4|98733.9|98683.9|98729.3|98679.3|46
1652928270000|2022-05-19 02:44:30|98730.2|98680.2|98727.5|98677.5|98731.4|98681.4|98726.9|98676.9|37
1652928280000|2022-05-19 02:44:40|98725.2|98675.2|98720.3|98670.3|98725.7|98675.7|98719.4|98669.4|62
1652928290000|2022-05-19 02:44:50|98720.2|98670.2|98723.5|98673.5|98725.8|98675.8|98720.2|98670.2|53
1652928300000|2022-05-19 02:45:00|98721.9|98671.9|98721.6|98671.6|98724|98674|98718.9|98668.9|45
1652928310000|2022-05-19 02:45:10|98721.4|98671.4|98714.3|98664.3|98721.4|98671.4|98711.6|98661.6|57
1652928320000|2022-05-19 02:45:20|98713.4|98663.4|98712.8|98662.8|98713.9|98663.9|98707.5|98657.5|58
1652928330000|2022-05-19 02:45:30|98714|98664|98740.9|98690.9|98740.9|98690.9|98710.9|98660.9|59
1652928340000|2022-05-19 02:45:40|98740.5|98690.5|98733.2|98683.2|98740.5|98690.5|98727.8|98677.8|64
1652928350000|2022-05-19 02:45:50|98733.1|98683.1|98729.6|98679.6|98734.5|98684.5|98729.2|98679.2|49
1652928360000|2022-05-19 02:46:00|98729.8|98679.8|98656.2|98606.2|98729.8|98679.8|98654.4|98559.9|67
1652928370000|2022-05-19 02:46:10|98653.3|98603.3|98640.7|98590.7|98672.6|98622.6|98635.1|98585.1|78
1652928380000|2022-05-19 02:46:20|98641.8|98591.8|98648.9|98598.9|98649.9|98599.9|98635.8|98585.8|77
1652928390000|2022-05-19 02:46:30|98648.8|98598.8|98656.2|98606.2|98671.9|98621.9|98638|98588|77
1652928400000|2022-05-19 02:46:40|98658.6|98608.6|98664.8|98614.8|98673.7|98623.7|98658.6|98608.6|70
1652928410000|2022-05-19 02:46:50|98665.6|98615.6|98661.8|98611.8|98671.1|98621.1|98653|98603|68
1652928420000|2022-05-19 02:47:00|98657.1|98607.1|98661.9|98611.9|98667.1|98617.1|98655.9|98605.9|75
1652928430000|2022-05-19 02:47:10|98662.5|98612.5|98657.2|98607.2|98663.2|98613.2|98654.5|98604.5|65
1652928440000|2022-05-19 02:47:20|98657.5|98607.5|98659.6|98609.6|98660|98610|98653.3|98603.3|47
1652928450000|2022-05-19 02:47:30|98659.7|98609.7|98663.6|98613.6|98666.9|98616.9|98651.4|98601.4|70
1652928460000|2022-05-19 02:47:40|98663.8|98613.8|98656.6|98606.6|98667|98617|98643.4|98593.4|62
1652928470000|2022-05-19 02:47:50|98657|98607|98656.9|98606.9|98665.3|98615.3|98651.4|98601.4|59
1652928480000|2022-05-19 02:48:00|98655.1|98605.1|98657.6|98607.6|98660.1|98610.1|98654.3|98604.3|61
1652928490000|2022-05-19 02:48:10|98657.8|98607.8|98660.9|98610.9|98665.9|98615.9|98657.1|98607.1|55
1652928500000|2022-05-19 02:48:20|98660.3|98610.3|98681.1|98631.1|98683.7|98633.7|98656.5|98606.5|69
1652928510000|2022-05-19 02:48:30|98681.6|98631.6|98664.4|98614.4|98685.1|98635.1|98664.4|98614.4|64
1652928520000|2022-05-19 02:48:40|98669.5|98619.5|98673.6|98623.6|98676.3|98626.3|98666|98616|72
1652928530000|2022-05-19 02:48:50|98674|98624|98672.7|98622.7|98681|98631|98666.8|98616.8|71
1652928540000|2022-05-19 02:49:00|98673.6|98623.6|98684.9|98634.9|98687|98637|98667.4|98617.4|75
1652928550000|2022-05-19 02:49:10|98679.9|98629.9|98686.7|98636.7|98690.3|98640.3|98678.4|98628.4|67
1652928560000|2022-05-19 02:49:20|98686.5|98636.5|98690.5|98640.5|98696.1|98646.1|98681.4|98631.4|68
1652928570000|2022-05-19 02:49:30|98690.3|98640.3|98677.4|98627.4|98691.4|98641.4|98675.8|98625.8|67
1652928580000|2022-05-19 02:49:40|98677.6|98627.6|98679.7|98629.7|98685.9|98635.9|98669.5|98619.5|74
1652928590000|2022-05-19 02:49:50|98680.6|98630.6|98680.8|98630.8|98688.3|98638.3|98674.1|98624.1|68
1652928600000|2022-05-19 02:50:00|98678.3|98628.3|98690.4|98640.4|98690.4|98640.4|98678.3|98628.3|52
1652928610000|2022-05-19 02:50:10|98690.6|98640.6|98677.6|98627.6|98693.7|98643.7|98670|98620|75
1652928620000|2022-05-19 02:50:20|98677.4|98627.4|98671.8|98621.8|98683.3|98633.3|98667.4|98617.4|71
1652928630000|2022-05-19 02:50:30|98672.3|98622.3|98666.4|98616.4|98674.2|98624.2|98660.2|98610.2|69
1652928640000|2022-05-19 02:50:40|98665.9|98615.9|98650.7|98600.7|98666|98616|98645.3|98595.3|73
1652928650000|2022-05-19 02:50:50|98650.6|98600.6|98648.5|98598.5|98653.2|98603.2|98648|98598|59
1652928660000|2022-05-19 02:51:00|98648.8|98598.8|98645|98595|98650.9|98600.9|98639.2|98589.2|67
1652928670000|2022-05-19 02:51:10|98644.6|98594.6|98659.1|98609.1|98662.3|98612.3|98644.4|98594.4|69
1652928680000|2022-05-19 02:51:20|98658.5|98608.5|98660.1|98610.1|98660.9|98610.9|98654.6|98604.6|53
1652928690000|2022-05-19 02:51:30|98659.8|98609.8|98653.9|98603.9|98662.4|98612.4|98643.4|98593.4|65
1652928700000|2022-05-19 02:51:40|98657.5|98607.5|98660.3|98610.3|98662|98612|98648.5|98598.5|68
1652928710000|2022-05-19 02:51:50|98660.2|98610.2|98652.3|98602.3|98660.2|98610.2|98646.9|98596.9|61
1652928720000|2022-05-19 02:52:00|98652.7|98602.7|98653.7|98603.7|98658.8|98608.8|98651.9|98601.9|46
1652928730000|2022-05-19 02:52:10|98657.3|98607.3|98657.3|98607.3|98660.2|98610.2|98651.3|98601.3|56
1652928740000|2022-05-19 02:52:20|98657.1|98607.1|98652.2|98602.2|98657.7|98607.7|98651.2|98601.2|38
1652928750000|2022-05-19 02:52:30|98652.4|98602.4|98655.8|98605.8|98656.9|98606.9|98650.6|98600.6|46
1652928760000|2022-05-19 02:52:40|98657.1|98607.1|98653.2|98603.2|98657.1|98607.1|98653.2|98603.2|29
1652928770000|2022-05-19 02:52:50|98653.4|98603.4|98635.3|98585.3|98656.3|98606.3|98634.4|98584.4|52
1652928780000|2022-05-19 02:53:00|98636.4|98586.4|98638.6|98588.6|98641.5|98591.5|98631.7|98581.7|61
1652928790000|2022-05-19 02:53:10|98638.3|98588.3|98628.1|98578.1|98640|98590|98625.1|98575.1|64
1652928800000|2022-05-19 02:53:20|98630|98580|98643|98593|98645.1|98595.1|98626.4|98576.4|69
1652928810000|2022-05-19 02:53:30|98642.2|98592.2|98640.2|98590.2|98642.4|98592.4|98637.8|98587.8|42
1652928820000|2022-05-19 02:53:40|98639.5|98589.5|98638.7|98588.7|98643.1|98593.1|98638.7|98588.7|49
1652928830000|2022-05-19 02:53:50|98639.8|98589.8|98627|98577|98640.8|98590.8|98621.3|98571.3|48
1652928840000|2022-05-19 02:54:00|98626.4|98576.4|98637|98587|98637.2|98587.2|98624.9|98574.9|50
1652928850000|2022-05-19 02:54:10|98637.2|98587.2|98636.1|98586.1|98637.2|98587.2|98631.5|98581.5|41
1652928860000|2022-05-19 02:54:20|98635.1|98585.1|98633.2|98583.2|98639.7|98589.7|98633.1|98583.1|40
1652928870000|2022-05-19 02:54:30|98633.7|98583.7|98636.2|98586.2|98636.6|98586.6|98629.6|98579.6|45
1652928880000|2022-05-19 02:54:40|98635.1|98585.1|98634.2|98584.2|98635.1|98585.1|98630.8|98580.8|47
1652928890000|2022-05-19 02:54:50|98634|98584|98632.2|98582.2|98634.7|98584.7|98629.4|98579.4|37
1652928900000|2022-05-19 02:55:00|98631.3|98581.3|98621.1|98571.1|98631.3|98581.3|98620.8|98570.8|52
1652928910000|2022-05-19 02:55:10|98621.3|98571.3|98631|98581|98631|98581|98620.2|98570.2|53
1652928920000|2022-05-19 02:55:20|98632|98582|98627.8|98577.8|98633.7|98583.7|98625.6|98575.6|53
1652928930000|2022-05-19 02:55:30|98627.3|98577.3|98631.5|98581.5|98634.7|98584.7|98620.1|98570.1|52
1652928940000|2022-05-19 02:55:40|98631.2|98581.2|98640.6|98590.6|98653.8|98603.8|98630.6|98580.6|70
1652928950000|2022-05-19 02:55:50|98642.8|98592.8|98636.8|98586.8|98645.5|98595.5|98632.3|98582.3|49
1652928960000|2022-05-19 02:56:00|98636.7|98586.7|98637.1|98587.1|98642.5|98592.5|98629|98579|64
1652928970000|2022-05-19 02:56:10|98636.7|98586.7|98629.6|98579.6|98637.4|98587.4|98625.6|98575.6|65
1652928980000|2022-05-19 02:56:20|98630.1|98580.1|98626.9|98576.9|98631.3|98581.3|98626.4|98576.4|53
1652928990000|2022-05-19 02:56:30|98627.9|98577.9|98634.3|98584.3|98638.6|98588.6|98625.3|98575.3|53
1652929000000|2022-05-19 02:56:40|98635.3|98585.3|98634.6|98584.6|98640.3|98590.3|98634.2|98584.2|58
1652929010000|2022-05-19 02:56:50|98635.7|98585.7|98633.1|98583.1|98638.3|98588.3|98631.3|98581.3|51
1652929020000|2022-05-19 02:57:00|98632.6|98582.6|98626.8|98576.8|98633.2|98583.2|98625.6|98575.6|51
1652929030000|2022-05-19 02:57:10|98626.2|98576.2|98627.4|98577.4|98635.7|98585.7|98625.8|98575.8|60
1652929040000|2022-05-19 02:57:20|98627.3|98577.3|98630.7|98580.7|98632.7|98582.7|98626.1|98576.1|42
1652929050000|2022-05-19 02:57:30|98630.5|98580.5|98630.2|98580.2|98637|98587|98629.8|98579.8|56
1652929060000|2022-05-19 02:57:40|98629.4|98579.4|98635|98585|98635|98585|98623.4|98573.4|54
1652929070000|2022-05-19 02:57:50|98634.7|98584.7|98633.9|98583.9|98636.2|98586.2|98632|98582|48
1652929080000|2022-05-19 02:58:00|98635.6|98585.6|98633.4|98583.4|98640.5|98590.5|98632.9|98582.9|43
1652929090000|2022-05-19 02:58:10|98633.3|98583.3|98627.1|98577.1|98636.2|98586.2|98627|98577|56
1652929100000|2022-05-19 02:58:20|98627.8|98577.8|98638.6|98588.6|98645.3|98595.3|98627.8|98577.8|51
1652929110000|2022-05-19 02:58:30|98638.7|98588.7|98639.1|98589.1|98643.6|98593.6|98636|98586|50
1652929120000|2022-05-19 02:58:40|98638.6|98588.6|98639.2|98589.2|98640.8|98590.8|98635.8|98585.8|31
1652929130000|2022-05-19 02:58:50|98638.7|98588.7|98642|98592|98646|98596|98636|98586|41
1652929140000|2022-05-19 02:59:00|98641.9|98591.9|98650.5|98600.5|98650.5|98600.5|98641.8|98591.8|42
1652929150000|2022-05-19 02:59:10|98651.2|98601.2|98651.1|98601.1|98657|98607|98647.4|98597.4|46
1652929160000|2022-05-19 02:59:20|98652.3|98602.3|98645|98595|98652.7|98602.7|98644.4|98594.4|51
1652929170000|2022-05-19 02:59:30|98645.3|98595.3|98634.5|98584.5|98647|98597|98631.2|98581.2|44
1652929180000|2022-05-19 02:59:40|98633.2|98583.2|98627.7|98577.7|98634.9|98584.9|98625.6|98575.6|49
1652929190000|2022-05-19 02:59:50|98627.8|98577.8|98635.1|98585.1|98637.9|98587.9|98625.2|98575.2|51
1652929200000|2022-05-19 03:00:00|98634.8|98584.8|98637.8|98587.8|98642.5|98592.5|98634.8|98584.8|56
1652929210000|2022-05-19 03:00:10|98637.3|98587.3|98628.5|98578.5|98641.1|98591.1|98628.5|98578.5|43
1652929220000|2022-05-19 03:00:20|98630.9|98580.9|98633.4|98583.4|98634.4|98584.4|98626.5|98576.5|41
1652929230000|2022-05-19 03:00:30|98633.1|98583.1|98632.6|98582.6|98633.6|98583.6|98631.2|98581.2|29
1652929240000|2022-05-19 03:00:40|98631.7|98581.7|98599.7|98549.7|98631.7|98581.7|98591.1|98541.1|65
1652929250000|2022-05-19 03:00:50|98599.5|98549.5|98605.9|98555.9|98609.3|98559.3|98599.4|98549.4|56
1652929260000|2022-05-19 03:01:00|98607.8|98557.8|98598.4|98548.4|98607.8|98557.8|98594.2|98544.2|63
1652929270000|2022-05-19 03:01:10|98599.7|98549.7|98580.5|98530.5|98599.7|98549.7|98575.1|98525.1|62
1652929280000|2022-05-19 03:01:20|98580.4|98530.4|98561.9|98511.9|98582.3|98532.3|98561.9|98511.9|63
1652929290000|2022-05-19 03:01:30|98562.2|98512.2|98552.4|98502.4|98566|98516|98548.1|98498.1|67
1652929300000|2022-05-19 03:01:40|98552|98502|98542.3|98492.3|98555.3|98505.3|98541.7|98491.7|66
1652929310000|2022-05-19 03:01:50|98542.2|98492.2|98543.2|98493.2|98546.7|98496.7|98538.2|98488.2|53
1652929320000|2022-05-19 03:02:00|98543.5|98493.5|98558.9|98508.9|98558.9|98508.9|98541.8|98491.8|63
1652929330000|2022-05-19 03:02:10|98558.1|98508.1|98551|98501|98558.1|98508.1|98546.6|98496.6|61
1652929340000|2022-05-19 03:02:20|98547.2|98497.2|98556.1|98506.1|98556.6|98506.6|98547.2|98497.2|55
1652929350000|2022-05-19 03:02:30|98556.4|98506.4|98556|98506|98558.8|98508.8|98553.5|98503.5|48
1652929360000|2022-05-19 03:02:40|98556.1|98506.1|98551.7|98501.7|98556.8|98506.8|98547.8|98497.8|49
1652929370000|2022-05-19 03:02:50|98551.3|98501.3|98545.4|98495.4|98551.3|98501.3|98541.9|98491.9|51
1652929380000|2022-05-19 03:03:00|98544|98494|98548.6|98498.6|98549.7|98499.7|98541.2|98491.2|55
1652929390000|2022-05-19 03:03:10|98548.4|98498.4|98544|98494|98551.1|98501.1|98543.3|98493.3|53
1652929400000|2022-05-19 03:03:20|98544.2|98494.2|98549.2|98499.2|98550.9|98500.9|98539.8|98489.8|50
1652929410000|2022-05-19 03:03:30|98550|98500|98542.1|98492.1|98551.6|98501.6|98539.1|98489.1|36
1652929420000|2022-05-19 03:03:40|98542.8|98492.8|98501.5|98451.5|98544.9|98494.9|98496.1|98446.1|38
1652929430000|2022-05-19 03:03:50|98499.9|98449.9|98498.4|98448.4|98502.5|98452.5|98497.9|98447.9|43
1652929440000|2022-05-19 03:04:00|98498.8|98448.8|98499.6|98449.6|98501.8|98451.8|98495.2|98445.2|38
1652929450000|2022-05-19 03:04:10|98499.4|98449.4|98493.4|98443.4|98499.5|98449.5|98493.3|98443.3|36
1652929460000|2022-05-19 03:04:20|98493.5|98443.5|98452.5|98402.5|98494.8|98444.8|98437.7|98387.7|52
1652929470000|2022-05-19 03:04:30|98452.3|98402.3|98467|98417|98470.6|98420.6|98450.3|98400.3|64
1652929480000|2022-05-19 03:04:40|98466.7|98416.7|98474|98424|98478.1|98428.1|98466.7|98416.7|48
1652929490000|2022-05-19 03:04:50|98473.9|98423.9|98465.2|98415.2|98473.9|98423.9|98460.8|98410.8|31
1652929500000|2022-05-19 03:05:00|98464.1|98414.1|98455.4|98405.4|98467.4|98417.4|98448|98398|53
1652929510000|2022-05-19 03:05:10|98454.8|98404.8|98451.9|98401.9|98455.8|98405.8|98451.1|98401.1|28
1652929520000|2022-05-19 03:05:20|98453.1|98403.1|98459.6|98409.6|98460.8|98410.8|98449.9|98399.9|45
1652929530000|2022-05-19 03:05:30|98459.5|98409.5|98459.3|98409.3|98459.5|98409.5|98454.4|98404.4|39
1652929540000|2022-05-19 03:05:40|98459|98409|98450.5|98400.5|98467.1|98417.1|98450.5|98400.5|46
1652929550000|2022-05-19 03:05:50|98454|98404|98328.7|98278.7|98454|98404|98328.7|98206.8|69
1652929560000|2022-05-19 03:06:00|98338.5|98288.5|98392.2|98246.9|98400.4|98301.8|98337.8|98230.2|70
1652929570000|2022-05-19 03:06:10|98392.7|98244.6|98391.8|98250.6|98409.2|98271.6|98382.7|98228.1|74
1652929580000|2022-05-19 03:06:20|98390.4|98254.5|98393.1|98261.2|98402.5|98261.2|98380.8|98235.7|56
1652929590000|2022-05-19 03:06:30|98389.7|98257.8|98389.9|98262.2|98397.5|98298.7|98345.3|98248.3|52
1652929600000|2022-05-19 03:06:40|98345.4|98262.1|98389.9|98258.4|98411.8|98295.4|98342.7|98243.2|73
1652929610000|2022-05-19 03:06:50|98395.2|98255.8|98396.4|98259.7|98412|98300|98342.9|98236.6|65
1652929620000|2022-05-19 03:07:00|98396|98260.4|98389.8|98260.6|98404.9|98264.4|98382.2|98254.8|49
1652929630000|2022-05-19 03:07:10|98388.9|98262.5|98392.7|98266.6|98393.5|98305.5|98349.2|98259.1|64
1652929640000|2022-05-19 03:07:20|98392.1|98267|98342.8|98292.8|98392.1|98306.1|98342.3|98267|54
1652929650000|2022-05-19 03:07:30|98341.6|98291.6|98337.3|98287.3|98376.3|98292.3|98329.1|98244.1|46
1652929660000|2022-05-19 03:07:40|98337.2|98287.2|98379.5|98249.1|98386.5|98290.1|98335.4|98245.6|44
1652929670000|2022-05-19 03:07:50|98379.4|98238.2|98376.2|98245.6|98379.4|98300|98339.5|98238.2|49
1652929680000|2022-05-19 03:08:00|98376.5|98242.3|98385.8|98259|98415.9|98311|98340.4|98237.2|74
1652929690000|2022-05-19 03:08:10|98348.4|98260.2|98364.9|98314.9|98406.4|98316.3|98348.4|98253.5|56
1652929700000|2022-05-19 03:08:20|98403.6|98276.9|98368.1|98318.1|98406.2|98322.2|98365.1|98276.7|38
1652929710000|2022-05-19 03:08:30|98366.4|98316.4|98363.5|98313.5|98401.4|98316.7|98361.8|98274.2|30
1652929720000|2022-05-19 03:08:40|98363|98313|98367.6|98317.6|98400.9|98320.9|98363|98274.9|43
1652929730000|2022-05-19 03:08:50|98367.5|98317.5|98373.2|98323.2|98377.6|98327.6|98366.9|98316.9|42
1652929740000|2022-05-19 03:09:00|98373.8|98323.8|98359.2|98309.2|98373.8|98323.8|98358.8|98308.8|39
1652929750000|2022-05-19 03:09:10|98360.2|98310.2|98355|98305|98366.6|98316.6|98352.4|98302.4|43
1652929760000|2022-05-19 03:09:20|98355.8|98305.8|98352.7|98302.7|98360.9|98310.9|98351.4|98301.4|31
1652929770000|2022-05-19 03:09:30|98353|98303|98351.1|98301.1|98360.1|98310.1|98350.4|98300.4|50
1652929780000|2022-05-19 03:09:40|98350.8|98300.8|98351.2|98301.2|98353.6|98303.6|98349.5|98299.5|23
1652929790000|2022-05-19 03:09:50|98351|98301|98351.7|98301.7|98352.7|98302.7|98349.9|98299.9|11
1652929800000|2022-05-19 03:10:00|98351.9|98301.9|98387.9|98337.9|98431.8|98346.4|98351|98301|62
1652929810000|2022-05-19 03:10:10|98389.8|98339.8|98406.6|98279.1|98406.6|98339.8|98371|98279.1|50
1652929820000|2022-05-19 03:10:20|98371.3|98321.3|98380.7|98330.7|98412.4|98331.3|98370.2|98281.8|44
1652929830000|2022-05-19 03:10:30|98381|98331|98420.8|98284.9|98425.2|98331|98380.1|98283.3|34
1652929840000|2022-05-19 03:10:40|98421|98286.5|98378.1|98328.1|98423.1|98328.4|98377.2|98286.2|37
1652929850000|2022-05-19 03:10:50|98378.5|98328.5|98385.4|98335.4|98391.8|98341.8|98375.3|98325.3|51
1652929860000|2022-05-19 03:11:00|98385.2|98335.2|98429.3|98292.3|98443.5|98345.7|98383.8|98289.3|66
1652929870000|2022-05-19 03:11:10|98430.4|98294.9|98428|98300.4|98440.5|98301.4|98424.7|98280.6|56
1652929880000|2022-05-19 03:11:20|98428.5|98300.8|98393.5|98343.5|98435.5|98355.3|98388.2|98299.8|56
1652929890000|2022-05-19 03:11:30|98392.7|98342.7|98373.5|98323.5|98412.4|98342.8|98370.4|98281.4|46
1652929900000|2022-05-19 03:11:40|98373.7|98323.7|98371|98321|98375.1|98325.1|98369.7|98319.7|20
1652929910000|2022-05-19 03:11:50|98370.9|98320.9|98369.5|98319.5|98371.6|98321.6|98365.2|98315.2|37
1652929920000|2022-05-19 03:12:00|98369.4|98319.4|98366.3|98316.3|98369.4|98319.4|98363.1|98313.1|29
1652929930000|2022-05-19 03:12:10|98367.1|98317.1|98369|98319|98369|98319|98364.1|98314.1|26
1652929940000|2022-05-19 03:12:20|98366.3|98316.3|98363.8|98313.8|98366.7|98316.7|98363.4|98313.4|20
1652929950000|2022-05-19 03:12:30|98361.7|98311.7|98369|98319|98370.4|98320.4|98361.5|98311.5|29
1652929960000|2022-05-19 03:12:40|98369.1|98319.1|98366|98316|98369.8|98319.8|98365.9|98315.9|20
1652929970000|2022-05-19 03:12:50|98366.2|98316.2|98360.1|98310.1|98367.8|98317.8|98360.1|98310.1|35
1652929980000|2022-05-19 03:13:00|98360.5|98310.5|98369.2|98319.2|98415.5|98333.9|98360.2|98286.3|53
1652929990000|2022-05-19 03:13:10|98369.5|98319.5|98368|98318|98369.6|98319.6|98364.8|98314.8|51
1652930000000|2022-05-19 03:13:20|98367.5|98317.5|98367.8|98317.8|98369|98319|98364.5|98314.5|24
1652930010000|2022-05-19 03:13:30|98367.5|98317.5|98364.8|98314.8|98370.3|98320.3|98364.2|98314.2|21
1652930020000|2022-05-19 03:13:40|98365.7|98315.7|98368.3|98318.3|98379.2|98329.2|98365|98315|46
1652930030000|2022-05-19 03:13:50|98370.2|98320.2|98371.5|98321.5|98378|98328|98365|98315|46
1652930040000|2022-05-19 03:14:00|98371.1|98321.1|98382.1|98332.1|98382.6|98332.6|98367.9|98317.9|28
1652930050000|2022-05-19 03:14:10|98384.2|98334.2|98386.5|98336.5|98388.2|98338.2|98378.7|98328.7|41
1652930060000|2022-05-19 03:14:20|98386.2|98336.2|98398|98348|98398.7|98348.7|98385.9|98335.9|37
1652930070000|2022-05-19 03:14:30|98399.5|98349.5|98393.1|98343.1|98399.5|98349.5|98389.8|98339.8|42
1652930080000|2022-05-19 03:14:40|98393.7|98343.7|98390.1|98340.1|98394|98344|98389|98339|26
1652930090000|2022-05-19 03:14:50|98390|98340|98399.7|98349.7|98402.7|98352.7|98389.4|98339.4|37
1652930100000|2022-05-19 03:15:00|98399.2|98349.2|98390.9|98340.9|98399.7|98349.7|98388.4|98338.4|39
1652930110000|2022-05-19 03:15:10|98393.4|98343.4|98393.2|98343.2|98393.4|98343.4|98392.1|98342.1|13
1652930120000|2022-05-19 03:15:20|98392.5|98342.5|98399.3|98349.3|98399.3|98349.3|98385.5|98335.5|18
1652930130000|2022-05-19 03:15:30|98399.1|98349.1|98389.8|98339.8|98399.7|98349.7|98383|98333|43
1652930140000|2022-05-19 03:15:40|98388.3|98338.3|98382|98332|98388.8|98338.8|98380.8|98330.8|21
1652930150000|2022-05-19 03:15:50|98382.3|98332.3|98378.9|98328.9|98382.3|98332.3|98378.9|98328.9|17
1652930160000|2022-05-19 03:16:00|98379.1|98329.1|98386.4|98336.4|98386.6|98336.6|98374.8|98324.8|36
1652930170000|2022-05-19 03:16:10|98385.5|98335.5|98390.1|98340.1|98393.6|98343.6|98385.4|98335.4|36
1652930180000|2022-05-19 03:16:20|98390.3|98340.3|98402.8|98352.8|98403.8|98353.8|98388.1|98338.1|36
1652930190000|2022-05-19 03:16:30|98402.4|98352.4|98397.7|98347.7|98403.2|98353.2|98397.4|98347.4|40
1652930200000|2022-05-19 03:16:40|98397.2|98347.2|98409.5|98359.5|98410|98360|98397.1|98347.1|32
1652930210000|2022-05-19 03:16:50|98410.1|98360.1|98408.6|98358.6|98410.2|98360.2|98407|98357|27
1652930220000|2022-05-19 03:17:00|98408.4|98358.4|98401.5|98351.5|98408.4|98358.4|98400.4|98350.4|36
1652930230000|2022-05-19 03:17:10|98401|98351|98400.5|98350.5|98401.7|98351.7|98400.2|98350.2|25
1652930240000|2022-05-19 03:17:20|98400.9|98350.9|98401.5|98351.5|98402.4|98352.4|98399.4|98349.4|30
1652930250000|2022-05-19 03:17:30|98401.6|98351.6|98406|98356|98408.4|98358.4|98401|98351|43
1652930260000|2022-05-19 03:17:40|98406.3|98356.3|98405.3|98355.3|98407.6|98357.6|98405.1|98355.1|41
1652930270000|2022-05-19 03:17:50|98405|98355|98409.2|98359.2|98410.4|98360.4|98399.1|98349.1|40
1652930280000|2022-05-19 03:18:00|98409.1|98359.1|98406.1|98356.1|98409.1|98359.1|98402.9|98352.9|35
1652930290000|2022-05-19 03:18:10|98406.3|98356.3|98410.6|98360.6|98410.7|98360.7|98405.4|98355.4|39
1652930300000|2022-05-19 03:18:20|98411|98361|98414.8|98364.8|98416.4|98366.4|98411|98361|47
1652930310000|2022-05-19 03:18:30|98415|98365|98414.9|98364.9|98417.2|98367.2|98412.4|98362.4|44
1652930320000|2022-05-19 03:18:40|98415.3|98365.3|98414.3|98364.3|98416.7|98366.7|98413.7|98363.7|31
1652930330000|2022-05-19 03:18:50|98414.8|98364.8|98414.5|98364.5|98417.4|98367.4|98413.2|98363.2|27
1652930340000|2022-05-19 03:19:00|98414.6|98364.6|98416.2|98366.2|98416.6|98366.6|98412.7|98362.7|30
1652930350000|2022-05-19 03:19:10|98415.9|98365.9|98417.7|98367.7|98417.9|98367.9|98415.9|98365.9|21
1652930360000|2022-05-19 03:19:20|98417.8|98367.8|98413.6|98363.6|98418.3|98368.3|98412|98362|41
1652930370000|2022-05-19 03:19:30|98413.7|98363.7|98410.4|98360.4|98413.8|98363.8|98408.5|98358.5|39
1652930380000|2022-05-19 03:19:40|98410.3|98360.3|98414.5|98364.5|98415|98365|98409.7|98359.7|29
1652930390000|2022-05-19 03:19:50|98415|98365|98414.2|98364.2|98416.5|98366.5|98413.7|98363.7|32
1652930400000|2022-05-19 03:20:00|98414.3|98364.3|98403.2|98353.2|98415.2|98365.2|98398.3|98348.3|60
1652930410000|2022-05-19 03:20:10|98404|98354|98403.9|98353.9|98406.4|98356.4|98402.3|98352.3|38
1652930420000|2022-05-19 03:20:20|98405.4|98355.4|98397.2|98347.2|98406.4|98356.4|98396.8|98346.8|44
1652930430000|2022-05-19 03:20:30|98397.3|98347.3|98400|98350|98400.3|98350.3|98394.8|98344.8|52
1652930440000|2022-05-19 03:20:40|98400.2|98350.2|98404.7|98354.7|98404.7|98354.7|98399.3|98349.3|29
1652930450000|2022-05-19 03:20:50|98404.6|98354.6|98401.8|98351.8|98405.6|98355.6|98401.1|98351.1|34
1652930460000|2022-05-19 03:21:00|98401.4|98351.4|98399.8|98349.8|98402.5|98352.5|98399|98349|39
1652930470000|2022-05-19 03:21:10|98401.1|98351.1|98397.2|98347.2|98404.4|98354.4|98394.5|98344.5|41
1652930480000|2022-05-19 03:21:20|98395.9|98345.9|98398.9|98348.9|98399.3|98349.3|98395.6|98345.6|20
1652930490000|2022-05-19 03:21:30|98398.4|98348.4|98400.7|98350.7|98400.7|98350.7|98397.6|98347.6|14
1652930500000|2022-05-19 03:21:40|98400.4|98350.4|98402.5|98352.5|98402.5|98352.5|98399.7|98349.7|20
1652930510000|2022-05-19 03:21:50|98402.6|98352.6|98400|98350|98404.3|98354.3|98399|98349|43
1652930520000|2022-05-19 03:22:00|98399.9|98349.9|98398.3|98348.3|98401.7|98351.7|98397|98347|44
1652930530000|2022-05-19 03:22:10|98398.1|98348.1|98396.4|98346.4|98398.9|98348.9|98396.4|98346.4|6
1652930540000|2022-05-19 03:22:20|98396.6|98346.6|98392.4|98342.4|98396.6|98346.6|98392.4|98342.4|9
1652930550000|2022-05-19 03:22:30|98393|98343|98401.8|98351.8|98403.6|98353.6|98393|98343|50
1652930560000|2022-05-19 03:22:40|98401.3|98351.3|98400.5|98350.5|98441.3|98354.8|98400|98310.5|59
1652930570000|2022-05-19 03:22:50|98401|98351|98398.8|98348.8|98402.3|98352.3|98398.8|98348.8|39
1652930580000|2022-05-19 03:23:00|98399|98349|98398.2|98348.2|98399.3|98349.3|98396.8|98346.8|19
1652930590000|2022-05-19 03:23:10|98397.9|98347.9|98397.2|98347.2|98399|98349|98396.1|98346.1|31
1652930600000|2022-05-19 03:23:20|98396.6|98346.6|98397.7|98347.7|98402.2|98352.2|98394.7|98344.7|24
1652930610000|2022-05-19 03:23:30|98397.3|98347.3|98398.3|98348.3|98401.1|98351.1|98395.9|98345.9|31
1652930620000|2022-05-19 03:23:40|98398.1|98348.1|98394.5|98344.5|98398.1|98348.1|98392.1|98342.1|56
1652930630000|2022-05-19 03:23:50|98394.7|98344.7|98387.5|98337.5|98396.3|98346.3|98387.2|98337.2|43
1652930640000|2022-05-19 03:24:00|98387.4|98337.4|98383.6|98333.6|98389.1|98339.1|98383.5|98333.5|44
1652930650000|2022-05-19 03:24:10|98383.8|98333.8|98382|98332|98393.4|98343.4|98382|98332|55
1652930660000|2022-05-19 03:24:20|98382.1|98332.1|98437.1|98305|98437.8|98344.2|98374.1|98298.5|75
1652930670000|2022-05-19 03:24:30|98439.3|98303.3|98426.2|98298.7|98439.3|98342.4|98386.5|98295.5|66
1652930680000|2022-05-19 03:24:40|98424.7|98293.3|98380.5|98330.5|98425.6|98331.6|98377.9|98287.7|60
1652930690000|2022-05-19 03:24:50|98380.3|98330.3|98379.8|98329.8|98382.8|98332.8|98379.8|98329.8|42
1652930700000|2022-05-19 03:25:00|98380.6|98330.6|98385.2|98335.2|98386.8|98336.8|98377.2|98327.2|53
1652930710000|2022-05-19 03:25:10|98385.9|98335.9|98384.7|98334.7|98387.3|98337.3|98381.9|98331.9|43
1652930720000|2022-05-19 03:25:20|98385.6|98335.6|98343.1|98293.1|98409.1|98340.9|98340.4|98277.5|69
1652930730000|2022-05-19 03:25:30|98343.5|98293.5|98334.5|98284.5|98398.1|98293.5|98320.2|98234.2|72
1652930740000|2022-05-19 03:25:40|98333.4|98283.4|98329.1|98279.1|98341.6|98291.6|98328.1|98278.1|51
1652930750000|2022-05-19 03:25:50|98329|98279|98330.7|98280.7|98333.2|98283.2|98327.9|98277.9|44
1652930760000|2022-05-19 03:26:00|98324.1|98274.1|98326.5|98276.5|98333.1|98283.1|98324.1|98274.1|65
1652930770000|2022-05-19 03:26:10|98326.3|98276.3|98328|98278|98330|98280|98324.6|98274.6|31
1652930780000|2022-05-19 03:26:20|98328.4|98278.4|98322.4|98272.4|98329.5|98279.5|98321.6|98271.6|33
1652930790000|2022-05-19 03:26:30|98322.3|98272.3|98336.1|98286.1|98340.7|98290.7|98315.5|98265.5|52
1652930800000|2022-05-19 03:26:40|98334.4|98284.4|98338.4|98288.4|98338.8|98288.8|98334.4|98284.4|28
1652930810000|2022-05-19 03:26:50|98334.7|98284.7|98325.9|98275.9|98335.3|98285.3|98325.2|98275.2|32
1652930820000|2022-05-19 03:27:00|98326.2|98276.2|98316.3|98266.3|98328.6|98278.6|98314.7|98264.7|41
1652930830000|2022-05-19 03:27:10|98316.6|98266.6|98327.2|98277.2|98331.6|98281.6|98313.2|98263.2|34
1652930840000|2022-05-19 03:27:20|98327|98277|98323.8|98273.8|98327.5|98277.5|98322.1|98272.1|37
1652930850000|2022-05-19 03:27:30|98323.9|98273.9|98321.7|98271.7|98325|98275|98320.6|98270.6|42
1652930860000|2022-05-19 03:27:40|98321.6|98271.6|98326|98276|98327.3|98277.3|98321.6|98271.6|34
1652930870000|2022-05-19 03:27:50|98323.9|98273.9|98321.8|98271.8|98333.5|98283.5|98320.4|98270.4|38
1652930880000|2022-05-19 03:28:00|98322.8|98272.8|98328.3|98278.3|98332.8|98282.8|98322.7|98272.7|45
1652930890000|2022-05-19 03:28:10|98328.2|98278.2|98323.4|98273.4|98329|98279|98321.6|98271.6|53
1652930900000|2022-05-19 03:28:20|98323.8|98273.8|98325.5|98275.5|98325.9|98275.9|98319.1|98269.1|56
1652930910000|2022-05-19 03:28:30|98323.6|98273.6|98327|98277|98335.6|98285.6|98323.5|98273.5|59
1652930920000|2022-05-19 03:28:40|98326.4|98276.4|98314.6|98264.6|98327.3|98277.3|98314.6|98264.6|56
1652930930000|2022-05-19 03:28:50|98314.5|98264.5|98306.6|98256.6|98317|98267|98299.5|98249.5|50
1652930940000|2022-05-19 03:29:00|98307.3|98257.3|98310.5|98260.5|98310.7|98260.7|98306.6|98256.6|42
1652930950000|2022-05-19 03:29:10|98310.6|98260.6|98311.5|98261.5|98311.7|98261.7|98309.3|98259.3|56
1652930960000|2022-05-19 03:29:20|98312.1|98262.1|98312.2|98262.2|98313.2|98263.2|98311.5|98261.5|47
1652930970000|2022-05-19 03:29:30|98312.7|98262.7|98314.6|98264.6|98315.2|98265.2|98312.5|98262.5|49
1652930980000|2022-05-19 03:29:40|98314.8|98264.8|98312.8|98180.4|98319.4|98265.9|98257.7|98171.2|73
1652930990000|2022-05-19 03:29:50|98269.4|98219.4|98317.5|98168.8|98326.1|98222.9|98265.4|98156.3|77
1652931000000|2022-05-19 03:30:00|98311.5|98171.4|98304|98160.7|98324|98187.7|98299.5|98149.5|75
1652931010000|2022-05-19 03:30:10|98304.4|98164.7|98302|98160|98313.9|98211.8|98250.4|98154.9|67
1652931020000|2022-05-19 03:30:20|98301.1|98163.3|98293.7|98243.7|98339.2|98245.4|98254.1|98163.3|53
1652931030000|2022-05-19 03:30:30|98294.7|98244.7|98295.4|98245.4|98301.5|98251.5|98292.7|98242.7|51
1652931040000|2022-05-19 03:30:40|98294.9|98244.9|98292.9|98242.9|98336.6|98249.7|98291.8|98208.7|44
1652931050000|2022-05-19 03:30:50|98293.9|98243.9|98296.7|98246.7|98346.8|98254.1|98292.6|98207.1|51
1652931060000|2022-05-19 03:31:00|98298.5|98248.5|98290|98240|98298.9|98248.9|98289.1|98239.1|50
1652931070000|2022-05-19 03:31:10|98289.3|98239.3|98287.3|98237.3|98290.6|98240.6|98286.6|98236.6|26
1652931080000|2022-05-19 03:31:20|98287.5|98237.5|98280.7|98230.7|98287.5|98237.5|98280.6|98230.6|48
1652931090000|2022-05-19 03:31:30|98280.6|98230.6|98280.1|98230.1|98283.1|98233.1|98278.3|98228.3|36
1652931100000|2022-05-19 03:31:40|98280.2|98230.2|98271.2|98221.2|98280.7|98230.7|98267.8|98217.8|52
1652931110000|2022-05-19 03:31:50|98271|98221|98285.5|98235.5|98332.7|98245.2|98264.3|98179.4|64
1652931120000|2022-05-19 03:32:00|98285|98235|98284.8|98234.8|98289.9|98239.9|98281.1|98231.1|53
1652931130000|2022-05-19 03:32:10|98284.6|98234.6|98286.9|98236.9|98286.9|98236.9|98281.5|98231.5|44
1652931140000|2022-05-19 03:32:20|98287.5|98237.5|98327.2|98201.8|98329.9|98240|98286.3|98196.8|28
1652931150000|2022-05-19 03:32:30|98329.6|98197.6|98287|98237|98331.4|98239.1|98285.7|98197.5|28
1652931160000|2022-05-19 03:32:40|98287.1|98237.1|98277.5|98227.5|98287.3|98237.3|98277.5|98227.5|43
1652931170000|2022-05-19 03:32:50|98278.1|98228.1|98284.8|98234.8|98285.6|98235.6|98276|98226|43
1652931180000|2022-05-19 03:33:00|98285.2|98235.2|98282.3|98232.3|98289.8|98239.8|98281.6|98231.6|40
1652931190000|2022-05-19 03:33:10|98282.6|98232.6|98285.6|98235.6|98321.1|98235.6|98282.6|98195.5|36
1652931200000|2022-05-19 03:33:20|98285|98235|98280.1|98230.1|98325|98236.6|98278.3|98192.5|42
1652931210000|2022-05-19 03:33:30|98281.3|98231.3|98277.3|98227.3|98321.6|98232.2|98275.4|98191.4|37
1652931220000|2022-05-19 03:33:40|98277.2|98227.2|98275.2|98225.2|98277.2|98227.2|98272|98222|21
1652931230000|2022-05-19 03:33:50|98274|98224|98336.1|98211|98336.1|98248.6|98272.9|98211|41
1652931240000|2022-05-19 03:34:00|98336.7|98209.6|98340.8|98211.2|98344.6|98251.3|98294.9|98208.9|41
1652931250000|2022-05-19 03:34:10|98342.5|98210.5|98343.3|98203.8|98343.5|98249.2|98297.9|98203.8|32
1652931260000|2022-05-19 03:34:20|98343.4|98203.9|98338.6|98210.1|98343.4|98210.6|98334.1|98203.5|38
1652931270000|2022-05-19 03:34:30|98338.4|98209.8|98303.6|98253.6|98341.8|98253.6|98297.8|98207.8|30
1652931280000|2022-05-19 03:34:40|98306.3|98256.3|98317.8|98267.8|98362.5|98268.6|98303.3|98219.4|57
1652931290000|2022-05-19 03:34:50|98317.7|98267.7|98320.3|98270.3|98320.8|98270.8|98317.5|98267.5|34
1652931300000|2022-05-19 03:35:00|98320.1|98270.1|98319.2|98269.2|98320.2|98270.2|98318.9|98268.9|33
1652931310000|2022-05-19 03:35:10|98319.3|98269.3|98376.7|98247.9|98384.5|98286.5|98319.3|98230.6|42
1652931320000|2022-05-19 03:35:20|98378.1|98248|98376.5|98245.3|98381.8|98286.9|98336.9|98239.1|34
1652931330000|2022-05-19 03:35:30|98376.3|98245.1|98333.3|98283.3|98377.4|98283.3|98333.3|98241.7|38
1652931340000|2022-05-19 03:35:40|98333.2|98283.2|98374.5|98246.1|98375.1|98286.1|98333.2|98246|38
1652931350000|2022-05-19 03:35:50|98373.3|98247|98366.9|98227.1|98379.1|98286.2|98320.2|98226.2|42
1652931360000|2022-05-19 03:36:00|98367|98269.5|98370|98234.9|98372.8|98274.9|98319.5|98233|41
1652931370000|2022-05-19 03:36:10|98371.3|98233.3|98329.7|98279.7|98371.3|98280.2|98328.7|98232.7|24
1652931380000|2022-05-19 03:36:20|98328.9|98278.9|98363.2|98230.1|98367.3|98279.7|98317.2|98225.8|37
1652931390000|2022-05-19 03:36:30|98366.2|98229|98363.3|98233.7|98367.5|98273.3|98322.8|98227.8|36
1652931400000|2022-05-19 03:36:40|98363.2|98234.3|98320.9|98270.9|98363.2|98271.1|98319.8|98232.9|34
1652931410000|2022-05-19 03:36:50|98320.8|98270.8|98321.7|98271.7|98359.4|98273.3|98319.5|98233.7|33
1652931420000|2022-05-19 03:37:00|98359.9|98234.9|98357.5|98229.5|98367.3|98273.4|98318.6|98229.5|46
1652931430000|2022-05-19 03:37:10|98357.3|98229.4|98357.7|98227.2|98361.1|98269|98317.6|98225.5|38
1652931440000|2022-05-19 03:37:20|98356.3|98227.5|98356.5|98225.7|98357.7|98266.6|98315.1|98225.7|26
1652931450000|2022-05-19 03:37:30|98357.4|98224.7|98354.8|98224.3|98357.5|98266.7|98314.9|98224.3|32
1652931460000|2022-05-19 03:37:40|98354.7|98224.4|98354.8|98223.5|98357|98263.3|98311.9|98222.2|44
1652931470000|2022-05-19 03:37:50|98354.6|98223.2|98354.1|98227.2|98355.9|98265.5|98315.2|98221.7|34
1652931480000|2022-05-19 03:38:00|98353.8|98228.6|98316.6|98266.6|98353.8|98267.1|98308.8|98228.6|36
1652931490000|2022-05-19 03:38:10|98317.6|98267.6|98358.1|98230.7|98360.7|98268.5|98317.6|98226.5|24
1652931500000|2022-05-19 03:38:20|98357.1|98232|98333.7|98283.7|98377|98287.8|98319.5|98232|52
1652931510000|2022-05-19 03:38:30|98373.1|98245.8|98335.3|98285.3|98374.3|98285.3|98329.6|98242.7|39
1652931520000|2022-05-19 03:38:40|98334.8|98284.8|98340.3|98290.3|98381.3|98290.4|98334.7|98250.2|36
1652931530000|2022-05-19 03:38:50|98340.1|98290.1|98347.7|98297.7|98387.8|98297.7|98340.1|98251.8|42
1652931540000|2022-05-19 03:39:00|98385.1|98259.1|98386.4|98255.6|98388.7|98299.6|98343.1|98255.6|48
1652931550000|2022-05-19 03:39:10|98387.7|98256.4|98350.5|98300.5|98393.2|98305.9|98347.3|98256.4|56
1652931560000|2022-05-19 03:39:20|98350.4|98300.4|98354.8|98304.8|98355.1|98305.1|98350.4|98300.4|41
1652931570000|2022-05-19 03:39:30|98354.9|98304.9|98361.2|98311.2|98398.7|98312.4|98353|98273.5|50
1652931580000|2022-05-19 03:39:40|98361.5|98311.5|98330.7|98280.7|98366.7|98315.9|98325.8|98239.8|54
1652931590000|2022-05-19 03:39:50|98330.1|98280.1|98335.8|98285.8|98373|98287.1|98330.1|98248|48
1652931600000|2022-05-19 03:40:00|98336.2|98286.2|98337.5|98287.5|98381.6|98292.5|98335.6|98250|47
1652931610000|2022-05-19 03:40:10|98337.4|98287.4|98343.5|98293.5|98343.7|98293.7|98336.7|98286.7|49
1652931620000|2022-05-19 03:40:20|98343.8|98293.8|98343.6|98293.6|98381.9|98294.4|98343.4|98255.3|22
1652931630000|2022-05-19 03:40:30|98341.7|98291.7|98332.4|98282.4|98382.8|98292.3|98332.4|98248.5|52
1652931640000|2022-05-19 03:40:40|98332.5|98282.5|98336.2|98286.2|98374.3|98286.8|98332.2|98242.2|45
1652931650000|2022-05-19 03:40:50|98336|98286|98334.7|98284.7|98375.1|98287|98334.7|98250|28
1652931660000|2022-05-19 03:41:00|98334.8|98284.8|98374.5|98244.5|98376.5|98285.4|98333.6|98242.3|38
1652931670000|2022-05-19 03:41:10|98374.7|98244.7|98334.1|98284.1|98377.2|98284.2|98333|98243.2|33
1652931680000|2022-05-19 03:41:20|98334|98284|98344.8|98294.8|98381.2|98294.8|98333.9|98244.5|36
1652931690000|2022-05-19 03:41:30|98345.2|98295.2|98343.4|98293.4|98347.5|98297.5|98342.8|98292.8|40
1652931700000|2022-05-19 03:41:40|98343.3|98293.3|98344.8|98294.8|98345.5|98295.5|98343.2|98293.2|28
1652931710000|2022-05-19 03:41:50|98344.9|98294.9|98346.6|98296.6|98383.3|98296.6|98342.9|98256.6|30
1652931720000|2022-05-19 03:42:00|98384.6|98259|98350.8|98300.8|98385.3|98300.8|98342.5|98257.6|47
1652931730000|2022-05-19 03:42:10|98351.4|98301.4|98355.1|98305.1|98395.5|98305.3|98351.4|98262.7|25
1652931740000|2022-05-19 03:42:20|98355.2|98305.2|98345.9|98295.9|98394.8|98314.3|98345.9|98252.1|58
1652931750000|2022-05-19 03:42:30|98389.4|98253|98344.7|98294.7|98389.4|98299.7|98344.2|98253|42
1652931760000|2022-05-19 03:42:40|98344.1|98294.1|98377.7|98251.9|98380|98295.7|98337.6|98247.2|34
1652931770000|2022-05-19 03:42:50|98340|98290|98388|98260.3|98388|98303.2|98339.9|98252.9|34
1652931780000|2022-05-19 03:43:00|98388.5|98261.2|98348|98298|98388.5|98301.3|98342.6|98261.2|51
1652931790000|2022-05-19 03:43:10|98347.9|98297.9|98347.9|98297.9|98347.9|98297.9|98338.7|98288.7|38
1652931800000|2022-05-19 03:43:20|98348.1|98298.1|98349.1|98299.1|98392.1|98303.5|98347.1|98263.4|41
1652931810000|2022-05-19 03:43:30|98349.5|98299.5|98341.8|98291.8|98349.5|98299.5|98341.8|98291.8|30
1652931820000|2022-05-19 03:43:40|98341.6|98291.6|98343.8|98293.8|98343.9|98293.9|98340.5|98290.5|44
1652931830000|2022-05-19 03:43:50|98343.7|98293.7|98342.7|98292.7|98350.3|98300.3|98338.9|98288.9|53
1652931840000|2022-05-19 03:44:00|98343.4|98293.4|98335.3|98285.3|98382.6|98294.9|98335.3|98252.7|30
1652931850000|2022-05-19 03:44:10|98335.1|98285.1|98375|98240.9|98375|98286.2|98329.2|98240.4|65
1652931860000|2022-05-19 03:44:20|98376|98240|98320.6|98270.6|98376|98281.1|98320.2|98231.9|50
1652931870000|2022-05-19 03:44:30|98324.8|98274.8|98367.2|98236.5|98368.3|98278|98324.4|98235.3|60
1652931880000|2022-05-19 03:44:40|98367|98236.3|98325.8|98275.8|98367.5|98275.8|98322.8|98235.2|37
1652931890000|2022-05-19 03:44:50|98325.4|98275.4|98326.2|98276.2|98328.8|98278.8|98319.7|98269.7|38
1652931900000|2022-05-19 03:45:00|98326.7|98276.7|98332.8|98282.8|98335.3|98285.3|98324.6|98274.6|41
1652931910000|2022-05-19 03:45:10|98332.1|98282.1|98330.9|98280.9|98335.5|98285.5|98330.7|98280.7|43
1652931920000|2022-05-19 03:45:20|98329|98279|98327.2|98277.2|98331.4|98281.4|98327.2|98277.2|21
1652931930000|2022-05-19 03:45:30|98327.3|98277.3|98321|98271|98330.6|98280.6|98320.3|98270.3|46
1652931940000|2022-05-19 03:45:40|98321.3|98271.3|98317.5|98267.5|98323.3|98273.3|98314.1|98264.1|55
1652931950000|2022-05-19 03:45:50|98316.3|98266.3|98320.6|98270.6|98324.5|98274.5|98315.3|98265.3|45
1652931960000|2022-05-19 03:46:00|98319.9|98269.9|98325.1|98275.1|98325.1|98275.1|98318.4|98268.4|43
1652931970000|2022-05-19 03:46:10|98323.5|98273.5|98323.4|98273.4|98324.9|98274.9|98323.2|98273.2|20
1652931980000|2022-05-19 03:46:20|98323.7|98273.7|98318.3|98268.3|98323.7|98273.7|98318.2|98268.2|21
1652931990000|2022-05-19 03:46:30|98317.9|98267.9|98320.3|98270.3|98323.6|98273.6|98316.5|98266.5|36
1652932000000|2022-05-19 03:46:40|98320.4|98270.4|98322.3|98272.3|98322.6|98272.6|98320.4|98270.4|18
1652932010000|2022-05-19 03:46:50|98322.6|98272.6|98317.1|98267.1|98324|98274|98316.4|98266.4|36
1652932020000|2022-05-19 03:47:00|98320.1|98270.1|98320.5|98270.5|98320.5|98270.5|98314.8|98264.8|31
1652932030000|2022-05-19 03:47:10|98320.9|98270.9|98324.7|98274.7|98326.2|98276.2|98320.8|98270.8|39
1652932040000|2022-05-19 03:47:20|98322.7|98272.7|98326.8|98276.8|98339.7|98289.7|98322.7|98272.7|40
1652932050000|2022-05-19 03:47:30|98328.6|98278.6|98329.1|98279.1|98330.9|98280.9|98325.8|98275.8|45
1652932060000|2022-05-19 03:47:40|98329|98279|98322.5|98272.5|98330.4|98280.4|98321.7|98271.7|45
1652932070000|2022-05-19 03:47:50|98323.1|98273.1|98320.9|98270.9|98323.6|98273.6|98319.6|98269.6|34
1652932080000|2022-05-19 03:48:00|98321|98271|98321.7|98271.7|98325.5|98275.5|98319.2|98269.2|41
1652932090000|2022-05-19 03:48:10|98322.1|98272.1|98316.4|98266.4|98322.1|98272.1|98315.2|98265.2|42
1652932100000|2022-05-19 03:48:20|98316.2|98266.2|98317.3|98267.3|98318.4|98268.4|98312.5|98262.5|33
1652932110000|2022-05-19 03:48:30|98317.7|98267.7|98318|98268|98318.5|98268.5|98315.7|98265.7|13
1652932120000|2022-05-19 03:48:40|98318.2|98268.2|98323|98273|98323.2|98273.2|98315.8|98265.8|22
1652932130000|2022-05-19 03:48:50|98323.2|98273.2|98322.4|98272.4|98323.8|98273.8|98319.4|98269.4|33
1652932140000|2022-05-19 03:49:00|98322.3|98272.3|98323.7|98273.7|98324.8|98274.8|98320.9|98270.9|41
1652932150000|2022-05-19 03:49:10|98323.5|98273.5|98322.7|98272.7|98323.5|98273.5|98320.9|98270.9|24
1652932160000|2022-05-19 03:49:20|98320.8|98270.8|98321|98271|98321.4|98271.4|98319.2|98269.2|27
1652932170000|2022-05-19 03:49:30|98319.2|98269.2|98318.5|98268.5|98320|98270|98316|98266|27
1652932180000|2022-05-19 03:49:40|98318.4|98268.4|98316.8|98266.8|98318.6|98268.6|98316.8|98266.8|20
1652932190000|2022-05-19 03:49:50|98315.4|98265.4|98314.3|98264.3|98317.2|98267.2|98314.1|98264.1|19
1652932200000|2022-05-19 03:50:00|98314.9|98264.9|98309.8|98259.8|98314.9|98264.9|98306.3|98256.3|50
1652932210000|2022-05-19 03:50:10|98310|98260|98310.2|98260.2|98310.2|98260.2|98307|98257|28
1652932220000|2022-05-19 03:50:20|98310.1|98260.1|98306.7|98256.7|98310.2|98260.2|98306.2|98256.2|24
1652932230000|2022-05-19 03:50:30|98307.5|98257.5|98308.3|98258.3|98308.3|98258.3|98306.9|98256.9|12
1652932240000|2022-05-19 03:50:40|98308.8|98258.8|98304.7|98254.7|98308.8|98258.8|98299.6|98249.6|46
1652932250000|2022-05-19 03:50:50|98303.3|98253.3|98308.8|98258.8|98308.9|98258.9|98303.3|98253.3|29
1652932260000|2022-05-19 03:51:00|98308.5|98258.5|98307.3|98257.3|98310.3|98260.3|98306.6|98256.6|24
1652932270000|2022-05-19 03:51:10|98307.6|98257.6|98310|98260|98310.5|98260.5|98306.6|98256.6|22
1652932280000|2022-05-19 03:51:20|98310.7|98260.7|98309.3|98259.3|98313.6|98263.6|98307|98257|32
1652932290000|2022-05-19 03:51:30|98309.9|98259.9|98320.6|98270.6|98326.8|98276.8|98309.9|98259.9|45
1652932300000|2022-05-19 03:51:40|98320.5|98270.5|98320.5|98270.5|98322.8|98272.8|98318.1|98268.1|34
1652932310000|2022-05-19 03:51:50|98320.6|98270.6|98317.2|98267.2|98321|98271|98317.2|98267.2|16
1652932320000|2022-05-19 03:52:00|98317.7|98267.7|98311.5|98261.5|98317.7|98267.7|98309.8|98259.8|34
1652932330000|2022-05-19 03:52:10|98311.4|98261.4|98313.3|98263.3|98313.3|98263.3|98311.4|98261.4|16
1652932340000|2022-05-19 03:52:20|98312.3|98262.3|98313.7|98263.7|98316.2|98266.2|98310.4|98260.4|24
1652932350000|2022-05-19 03:52:30|98311.5|98261.5|98318.7|98268.7|98320.5|98270.5|98311.5|98261.5|31
1652932360000|2022-05-19 03:52:40|98318.4|98268.4|98318.7|98268.7|98318.8|98268.8|98316.3|98266.3|20
1652932370000|2022-05-19 03:52:50|98318.2|98268.2|98318.5|98268.5|98321.2|98271.2|98317|98267|28
1652932380000|2022-05-19 03:53:00|98318.4|98268.4|98321.8|98271.8|98324.2|98274.2|98317.8|98267.8|20
1652932390000|2022-05-19 03:53:10|98321.9|98271.9|98318.3|98268.3|98321.9|98271.9|98317.9|98267.9|16
1652932400000|2022-05-19 03:53:20|98318.2|98268.2|98330.7|98280.7|98330.7|98280.7|98316.8|98266.8|29
1652932410000|2022-05-19 03:53:30|98331.1|98281.1|98328.9|98278.9|98332.9|98282.9|98328.8|98278.8|25
1652932420000|2022-05-19 03:53:40|98329.9|98279.9|98329.4|98279.4|98332.2|98282.2|98329|98279|20
1652932430000|2022-05-19 03:53:50|98328.1|98278.1|98328.9|98278.9|98329.2|98279.2|98327.7|98277.7|16
1652932440000|2022-05-19 03:54:00|98328.8|98278.8|98328.8|98278.8|98331|98281|98327.4|98277.4|24
1652932450000|2022-05-19 03:54:10|98329.1|98279.1|98327.3|98277.3|98332.5|98282.5|98326.7|98276.7|22
1652932460000|2022-05-19 03:54:20|98328|98278|98332.1|98282.1|98333.3|98283.3|98328|98278|31
1652932470000|2022-05-19 03:54:30|98334.9|98284.9|98329.2|98279.2|98335.1|98285.1|98328.7|98278.7|29
1652932480000|2022-05-19 03:54:40|98330.3|98280.3|98330.7|98280.7|98335.5|98285.5|98329.7|98279.7|35
1652932490000|2022-05-19 03:54:50|98331.1|98281.1|98327|98277|98333|98283|98322.8|98272.8|32
1652932500000|2022-05-19 03:55:00|98326.6|98276.6|98319.9|98269.9|98327.4|98277.4|98319.4|98269.4|29
1652932510000|2022-05-19 03:55:10|98319.5|98269.5|98314.1|98264.1|98320.5|98270.5|98313.5|98263.5|17
1652932520000|2022-05-19 03:55:20|98313.7|98263.7|98316.8|98266.8|98318.6|98268.6|98313.2|98263.2|31
1652932530000|2022-05-19 03:55:30|98317.4|98267.4|98314.8|98264.8|98318.1|98268.1|98314.6|98264.6|30
1652932540000|2022-05-19 03:55:40|98315.3|98265.3|98325.9|98275.9|98328.3|98278.3|98315.3|98265.3|30
1652932550000|2022-05-19 03:55:50|98323|98273|98320.4|98270.4|98323.5|98273.5|98317.7|98267.7|20
1652932560000|2022-05-19 03:56:00|98321.4|98271.4|98321|98271|98321.5|98271.5|98315.8|98265.8|35
1652932570000|2022-05-19 03:56:10|98321.1|98271.1|98319.6|98269.6|98323.7|98273.7|98319.6|98269.6|19
1652932580000|2022-05-19 03:56:20|98319.7|98269.7|98318.3|98268.3|98321.5|98271.5|98316.7|98266.7|21
1652932590000|2022-05-19 03:56:30|98318|98268|98319.5|98269.5|98319.5|98269.5|98317.3|98267.3|19
1652932600000|2022-05-19 03:56:40|98317.9|98267.9|98312.3|98262.3|98317.9|98267.9|98309.7|98259.7|27
1652932610000|2022-05-19 03:56:50|98310.9|98260.9|98314.2|98264.2|98315|98265|98310.6|98260.6|19
1652932620000|2022-05-19 03:57:00|98314.8|98264.8|98302.5|98252.5|98314.8|98264.8|98302.5|98252.5|32
1652932630000|2022-05-19 03:57:10|98305|98255|98303.3|98253.3|98305.4|98255.4|98303.3|98253.3|10
1652932640000|2022-05-19 03:57:20|98303|98253|98301.8|98251.8|98303.3|98253.3|98301.8|98251.8|4
1652932650000|2022-05-19 03:57:30|98302.8|98252.8|98295|98245|98303.3|98253.3|98294|98244|31
1652932660000|2022-05-19 03:57:40|98302.4|98252.4|98312.5|98262.5|98316.7|98266.7|98302.4|98252.4|37
1652932670000|2022-05-19 03:57:50|98312.7|98262.7|98318.8|98268.8|98318.9|98268.9|98312.5|98262.5|20
1652932680000|2022-05-19 03:58:00|98316.1|98266.1|98318.9|98268.9|98319.3|98269.3|98316|98266|27
1652932690000|2022-05-19 03:58:10|98318.7|98268.7|98315|98265|98319.5|98269.5|98315|98265|18
1652932700000|2022-05-19 03:58:20|98315.4|98265.4|98319.2|98269.2|98322.4|98272.4|98314.8|98264.8|36
1652932710000|2022-05-19 03:58:30|98318.6|98268.6|98319|98269|98322.6|98272.6|98318.6|98268.6|17
1652932720000|2022-05-19 03:58:40|98318.3|98268.3|98323|98273|98323.5|98273.5|98317.8|98267.8|19
1652932730000|2022-05-19 03:58:50|98323.5|98273.5|98326.3|98276.3|98326.3|98276.3|98322.2|98272.2|21
1652932740000|2022-05-19 03:59:00|98325.8|98275.8|98325.4|98275.4|98326.5|98276.5|98323.4|98273.4|29
1652932750000|2022-05-19 03:59:10|98325.8|98275.8|98323.1|98273.1|98326.4|98276.4|98316.3|98266.3|42
1652932760000|2022-05-19 03:59:20|98322.8|98272.8|98324.4|98274.4|98325|98275|98320.6|98270.6|21
1652932770000|2022-05-19 03:59:30|98324.2|98274.2|98322.3|98272.3|98326.3|98276.3|98321.2|98271.2|23
1652932780000|2022-05-19 03:59:40|98322.1|98272.1|98303|98253|98322.1|98272.1|98302.4|98252.4|38
1652932790000|2022-05-19 03:59:50|98303.3|98253.3|98301.2|98251.2|98305.3|98255.3|98301.2|98251.2|25
1652932800000|2022-05-19 04:00:00|98301.4|98251.4|98308.2|98258.2|98311.5|98261.5|98299|98249|42
1652932810000|2022-05-19 04:00:10|98308.1|98258.1|98310.5|98260.5|98310.5|98260.5|98308.1|98258.1|24
1652932820000|2022-05-19 04:00:20|98310.7|98260.7|98318|98268|98318.7|98268.7|98308.9|98258.9|24
1652932830000|2022-05-19 04:00:30|98317.7|98267.7|98318.3|98268.3|98320.3|98270.3|98317.2|98267.2|17
1652932840000|2022-05-19 04:00:40|98318.7|98268.7|98319.5|98269.5|98320.1|98270.1|98318.6|98268.6|16
1652932850000|2022-05-19 04:00:50|98319.8|98269.8|98319.1|98269.1|98320.4|98270.4|98318.6|98268.6|14
1652932860000|2022-05-19 04:01:00|98319|98269|98322.2|98272.2|98322.3|98272.3|98318.4|98268.4|17
1652932870000|2022-05-19 04:01:10|98322.3|98272.3|98321.2|98271.2|98323.4|98273.4|98321.2|98271.2|21
1652932880000|2022-05-19 04:01:20|98320.8|98270.8|98317.5|98267.5|98320.8|98270.8|98316.7|98266.7|19
1652932890000|2022-05-19 04:01:30|98318.6|98268.6|98313.8|98263.8|98319.4|98269.4|98313.8|98263.8|18
1652932900000|2022-05-19 04:01:40|98313.4|98263.4|98317.8|98267.8|98317.9|98267.9|98312.7|98262.7|33
1652932910000|2022-05-19 04:01:50|98317.4|98267.4|98318|98268|98319.1|98269.1|98317.4|98267.4|23
1652932920000|2022-05-19 04:02:00|98317.6|98267.6|98312.5|98262.5|98318.3|98268.3|98312.2|98262.2|20
1652932930000|2022-05-19 04:02:10|98309.1|98259.1|98301.5|98251.5|98309.3|98259.3|98301.5|98251.5|27
1652932940000|2022-05-19 04:02:20|98300.6|98250.6|98301.5|98251.5|98302.1|98252.1|98299.8|98249.8|31
1652932950000|2022-05-19 04:02:30|98301.6|98251.6|98302.1|98252.1|98303.9|98253.9|98301.5|98251.5|18
1652932960000|2022-05-19 04:02:40|98301.8|98251.8|98302.4|98252.4|98302.4|98252.4|98301.1|98251.1|28
1652932970000|2022-05-19 04:02:50|98302|98252|98302.4|98252.4|98302.5|98252.5|98300.7|98250.7|26
1652932980000|2022-05-19 04:03:00|98302|98252|98302.2|98252.2|98302.9|98252.9|98301.1|98251.1|27
1652932990000|2022-05-19 04:03:10|98302.4|98252.4|98302.8|98252.8|98303.2|98253.2|98300.2|98250.2|19
1652933000000|2022-05-19 04:03:20|98302.3|98252.3|98299.5|98249.5|98303.7|98253.7|98299|98249|27
1652933010000|2022-05-19 04:03:30|98299.7|98249.7|98295.6|98245.6|98299.7|98249.7|98295.6|98245.6|13
1652933020000|2022-05-19 04:03:40|98295.8|98245.8|98292.4|98242.4|98295.8|98245.8|98292.4|98242.4|19
1652933030000|2022-05-19 04:03:50|98291.4|98241.4|98296.4|98246.4|98297.7|98247.7|98291.4|98241.4|24
1652933040000|2022-05-19 04:04:00|98296.1|98246.1|98295.4|98245.4|98296.4|98246.4|98294.8|98244.8|14
1652933050000|2022-05-19 04:04:10|98295.7|98245.7|98295.7|98245.7|98296.5|98246.5|98294.6|98244.6|37
1652933060000|2022-05-19 04:04:20|98296.3|98246.3|98299.8|98249.8|98300|98250|98294.8|98244.8|36
1652933070000|2022-05-19 04:04:30|98300.1|98250.1|98290.6|98240.6|98300.1|98250.1|98290.6|98240.6|36
1652933080000|2022-05-19 04:04:40|98288.7|98238.7|98290.4|98240.4|98292.9|98242.9|98287.4|98237.4|39
1652933090000|2022-05-19 04:04:50|98290.2|98240.2|98287.3|98237.3|98290.7|98240.7|98286.1|98236.1|31
1652933100000|2022-05-19 04:05:00|98287.1|98237.1|98289.5|98239.5|98290.5|98240.5|98286.8|98236.8|22
1652933110000|2022-05-19 04:05:10|98289|98239|98287.5|98237.5|98290.4|98240.4|98286.8|98236.8|44
1652933120000|2022-05-19 04:05:20|98288.4|98238.4|98285.8|98235.8|98290.2|98240.2|98285.8|98235.8|47
1652933130000|2022-05-19 04:05:30|98286|98236|98287.2|98237.2|98287.3|98237.3|98280.9|98230.9|36
1652933140000|2022-05-19 04:05:40|98289|98239|98284.6|98234.6|98289|98239|98284.6|98234.6|28
1652933150000|2022-05-19 04:05:50|98285.2|98235.2|98283.7|98233.7|98286.5|98236.5|98282.4|98232.4|18
1652933160000|2022-05-19 04:06:00|98284.2|98234.2|98285.8|98235.8|98286.2|98236.2|98282.3|98232.3|25
1652933170000|2022-05-19 04:06:10|98286.1|98236.1|98284.1|98234.1|98286.1|98236.1|98282.2|98232.2|31
1652933180000|2022-05-19 04:06:20|98284.2|98234.2|98281.5|98231.5|98284.2|98234.2|98278.4|98228.4|38
1652933190000|2022-05-19 04:06:30|98283.1|98233.1|98280.7|98230.7|98283.1|98233.1|98279.5|98229.5|23
1652933200000|2022-05-19 04:06:40|98281.8|98231.8|98280.9|98230.9|98281.8|98231.8|98280.4|98230.4|22
1652933210000|2022-05-19 04:06:50|98280.8|98230.8|98280.7|98230.7|98282.2|98232.2|98278.8|98228.8|19
1652933220000|2022-05-19 04:07:00|98279.6|98229.6|98275.8|98225.8|98279.6|98229.6|98272.7|98222.7|46
1652933230000|2022-05-19 04:07:10|98275.9|98225.9|98273.2|98223.2|98276|98226|98269.9|98219.9|34
1652933240000|2022-05-19 04:07:20|98273.3|98223.3|98270.9|98220.9|98274|98224|98269.7|98219.7|28
1652933250000|2022-05-19 04:07:30|98270.1|98220.1|98269.9|98219.9|98270.3|98220.3|98266.8|98216.8|40
1652933260000|2022-05-19 04:07:40|98269.8|98219.8|98267.4|98217.4|98270.2|98220.2|98266.4|98216.4|23
1652933270000|2022-05-19 04:07:50|98267.7|98217.7|98272.9|98222.9|98273.9|98223.9|98267.2|98217.2|20
1652933280000|2022-05-19 04:08:00|98272.3|98222.3|98267.7|98217.7|98272.4|98222.4|98267.1|98217.1|39
1652933290000|2022-05-19 04:08:10|98269|98219|98263|98213|98269|98219|98260|98210|20
1652933300000|2022-05-19 04:08:20|98262.7|98212.7|98267.1|98217.1|98270.6|98220.6|98261.3|98211.3|40
1652933310000|2022-05-19 04:08:30|98268|98218|98268.8|98218.8|98269.5|98219.5|98268|98218|18
1652933320000|2022-05-19 04:08:40|98268.4|98218.4|98263.1|98213.1|98268.7|98218.7|98262.8|98212.8|38
1652933330000|2022-05-19 04:08:50|98262.9|98212.9|98259.6|98209.6|98263.8|98213.8|98255.3|98205.3|40
1652933340000|2022-05-19 04:09:00|98259.5|98209.5|98259.1|98209.1|98265.8|98215.8|98256.7|98206.7|40
1652933350000|2022-05-19 04:09:10|98259.9|98209.9|98261|98211|98263.3|98213.3|98259.9|98209.9|25
1652933360000|2022-05-19 04:09:20|98260.1|98210.1|98260.8|98210.8|98262.2|98212.2|98259.4|98209.4|26
1652933370000|2022-05-19 04:09:30|98260.2|98210.2|98260.8|98210.8|98261.8|98211.8|98260.2|98210.2|18
1652933380000|2022-05-19 04:09:40|98260.5|98210.5|98261.7|98211.7|98261.9|98211.9|98259|98209|39
1652933390000|2022-05-19 04:09:50|98262.2|98212.2|98270.8|98220.8|98273.8|98223.8|98255.2|98205.2|44
1652933400000|2022-05-19 04:10:00|98271.2|98221.2|98268|98218|98273.4|98223.4|98265.9|98215.9|61
1652933410000|2022-05-19 04:10:10|98267.8|98217.8|98260.6|98210.6|98268.2|98218.2|98259.6|98209.6|41
1652933420000|2022-05-19 04:10:20|98260.4|98210.4|98249.7|98199.7|98260.7|98210.7|98246.7|98196.7|42
1652933430000|2022-05-19 04:10:30|98251.4|98201.4|98243.7|98193.7|98252|98202|98241|98191|55
1652933440000|2022-05-19 04:10:40|98243.5|98193.5|98242.6|98192.6|98243.8|98193.8|98238.2|98188.2|49
1652933450000|2022-05-19 04:10:50|98242.4|98192.4|98241.7|98191.7|98242.4|98192.4|98238.6|98188.6|40
1652933460000|2022-05-19 04:11:00|98241.6|98191.6|98241.7|98191.7|98242.3|98192.3|98240.6|98190.6|31
1652933470000|2022-05-19 04:11:10|98241.5|98191.5|98246.1|98196.1|98248.2|98198.2|98241.4|98191.4|29
1652933480000|2022-05-19 04:11:20|98245.9|98195.9|98244.9|98194.9|98247.2|98197.2|98242.6|98192.6|32
1652933490000|2022-05-19 04:11:30|98245.5|98195.5|98245.5|98195.5|98245.6|98195.6|98244.3|98194.3|21
1652933500000|2022-05-19 04:11:40|98245.1|98195.1|98245.6|98195.6|98246.9|98196.9|98241.5|98191.5|24
1652933510000|2022-05-19 04:11:50|98245.7|98195.7|98246.1|98196.1|98246.3|98196.3|98244.2|98194.2|11
1652933520000|2022-05-19 04:12:00|98245.8|98195.8|98247.3|98197.3|98248.1|98198.1|98245.2|98195.2|26
1652933530000|2022-05-19 04:12:10|98246.6|98196.6|98247.5|98197.5|98248.5|98198.5|98246.6|98196.6|19
1652933540000|2022-05-19 04:12:20|98246.2|98196.2|98250.1|98200.1|98250.9|98200.9|98245.9|98195.9|31
1652933550000|2022-05-19 04:12:30|98249.2|98199.2|98250|98200|98250.3|98200.3|98245.6|98195.6|33
1652933560000|2022-05-19 04:12:40|98250.7|98200.7|98251.8|98201.8|98252.6|98202.6|98249.1|98199.1|27
1652933570000|2022-05-19 04:12:50|98251.9|98201.9|98248|98198|98251.9|98201.9|98245.7|98195.7|28
1652933580000|2022-05-19 04:13:00|98249.4|98199.4|98256.1|98206.1|98257.9|98207.9|98249.3|98199.3|40
1652933590000|2022-05-19 04:13:10|98257.6|98207.6|98255.8|98205.8|98257.8|98207.8|98254.6|98204.6|24
1652933600000|2022-05-19 04:13:20|98256.7|98206.7|98254.1|98204.1|98268.1|98218.1|98247.7|98197.7|52
1652933610000|2022-05-19 04:13:30|98254.2|98204.2|98258.3|98208.3|98258.3|98208.3|98252.4|98202.4|34
1652933620000|2022-05-19 04:13:40|98258.4|98208.4|98261.1|98211.1|98261.7|98211.7|98258.4|98208.4|43
1652933630000|2022-05-19 04:13:50|98261.5|98211.5|98261.5|98211.5|98261.9|98211.9|98258.5|98208.5|36
1652933640000|2022-05-19 04:14:00|98261.3|98211.3|98264.9|98214.9|98264.9|98214.9|98261|98211|11
1652933650000|2022-05-19 04:14:10|98264.6|98214.6|98263.7|98213.7|98264.6|98214.6|98256.2|98206.2|36
1652933660000|2022-05-19 04:14:20|98263.8|98213.8|98266.4|98216.4|98266.8|98216.8|98263.5|98213.5|32
1652933670000|2022-05-19 04:14:30|98266.6|98216.6|98265.1|98215.1|98266.6|98216.6|98264.7|98214.7|15
1652933680000|2022-05-19 04:14:40|98264.9|98214.9|98262.3|98212.3|98265.9|98215.9|98259.9|98209.9|26
1652933690000|2022-05-19 04:14:50|98262.2|98212.2|98259.9|98209.9|98263.2|98213.2|98259.9|98209.9|17
1652933700000|2022-05-19 04:15:00|98260.7|98210.7|98256.9|98206.9|98262.3|98212.3|98255.7|98205.7|45
1652933710000|2022-05-19 04:15:10|98256.2|98206.2|98261.2|98211.2|98261.2|98211.2|98256|98206|29
1652933720000|2022-05-19 04:15:20|98261|98211|98255.2|98205.2|98263.3|98213.3|98253.8|98203.8|35
1652933730000|2022-05-19 04:15:30|98255.3|98205.3|98252.7|98202.7|98256.8|98206.8|98252.7|98202.7|27
1652933740000|2022-05-19 04:15:40|98253|98203|98253.5|98203.5|98256.3|98206.3|98253|98203|25
1652933750000|2022-05-19 04:15:50|98253.8|98203.8|98254.4|98204.4|98256.2|98206.2|98253|98203|25
1652933760000|2022-05-19 04:16:00|98255|98205|98253|98203|98256.3|98206.3|98251.3|98201.3|30
1652933770000|2022-05-19 04:16:10|98252.5|98202.5|98252.2|98202.2|98253.4|98203.4|98250.9|98200.9|26
1652933780000|2022-05-19 04:16:20|98252.1|98202.1|98255.7|98205.7|98259.8|98209.8|98252.1|98202.1|40
1652933790000|2022-05-19 04:16:30|98255.8|98205.8|98253.4|98203.4|98255.9|98205.9|98252.4|98202.4|35
1652933800000|2022-05-19 04:16:40|98253.2|98203.2|98250.3|98200.3|98254.2|98204.2|98250|98200|36
1652933810000|2022-05-19 04:16:50|98248.7|98198.7|98244.2|98194.2|98249.9|98199.9|98243.9|98193.9|35
1652933820000|2022-05-19 04:17:00|98244.1|98194.1|98244.3|98194.3|98244.6|98194.6|98241.7|98191.7|38
1652933830000|2022-05-19 04:17:10|98244.5|98194.5|98242.5|98192.5|98245.4|98195.4|98242.5|98192.5|33
1652933840000|2022-05-19 04:17:20|98242|98192|98251.1|98201.1|98253.1|98203.1|98241.6|98191.6|39
1652933850000|2022-05-19 04:17:30|98250.7|98200.7|98251.4|98201.4|98252.4|98202.4|98249|98199|27
1652933860000|2022-05-19 04:17:40|98251.8|98201.8|98248.3|98198.3|98252.3|98202.3|98243.6|98193.6|42
1652933870000|2022-05-19 04:17:50|98248.1|98198.1|98248.1|98198.1|98249.9|98199.9|98246.5|98196.5|26
1652933880000|2022-05-19 04:18:00|98248.5|98198.5|98247.7|98197.7|98250.1|98200.1|98246.8|98196.8|35
1652933890000|2022-05-19 04:18:10|98247.8|98197.8|98250.8|98200.8|98252.5|98202.5|98247.6|98197.6|26
1652933900000|2022-05-19 04:18:20|98252|98202|98258.2|98208.2|98259|98209|98251.2|98201.2|31
1652933910000|2022-05-19 04:18:30|98258.4|98208.4|98257.8|98207.8|98259.9|98209.9|98256.8|98206.8|19
1652933920000|2022-05-19 04:18:40|98258.3|98208.3|98259.5|98209.5|98260.1|98210.1|98258.3|98208.3|23
1652933930000|2022-05-19 04:18:50|98259.3|98209.3|98260|98210|98260|98210|98258.6|98208.6|16
1652933940000|2022-05-19 04:19:00|98259.9|98209.9|98265.9|98215.9|98265.9|98215.9|98259.2|98209.2|28
1652933950000|2022-05-19 04:19:10|98266|98216|98262.6|98212.6|98267.4|98217.4|98260.7|98210.7|34
1652933960000|2022-05-19 04:19:20|98262.3|98212.3|98261.7|98211.7|98262.8|98212.8|98260.5|98210.5|23
1652933970000|2022-05-19 04:19:30|98261.9|98211.9|98262.5|98212.5|98263.3|98213.3|98261.6|98211.6|25
1652933980000|2022-05-19 04:19:40|98262.8|98212.8|98262.8|98212.8|98263.8|98213.8|98261|98211|24
1652933990000|2022-05-19 04:19:50|98262.7|98212.7|98265.2|98215.2|98265.7|98215.7|98262.2|98212.2|21
1652934000000|2022-05-19 04:20:00|98265.6|98215.6|98267.3|98217.3|98267.8|98217.8|98264.8|98214.8|28
1652934010000|2022-05-19 04:20:10|98267.5|98217.5|98266.5|98216.5|98267.7|98217.7|98266.1|98216.1|15
1652934020000|2022-05-19 04:20:20|98266.4|98216.4|98267|98217|98267.7|98217.7|98265.2|98215.2|27
1652934030000|2022-05-19 04:20:30|98266.8|98216.8|98268.2|98218.2|98274.8|98224.8|98265.8|98215.8|42
1652934040000|2022-05-19 04:20:40|98268.3|98218.3|98269.5|98219.5|98270.7|98220.7|98268.3|98218.3|35
1652934050000|2022-05-19 04:20:50|98270.4|98220.4|98268.6|98218.6|98270.4|98220.4|98268.3|98218.3|37
1652934060000|2022-05-19 04:21:00|98269.4|98219.4|98270.2|98220.2|98270.9|98220.9|98268.6|98218.6|26
1652934070000|2022-05-19 04:21:10|98270.8|98220.8|98272|98222|98274.5|98224.5|98269.2|98219.2|30
1652934080000|2022-05-19 04:21:20|98272.4|98222.4|98275.5|98225.5|98276.8|98226.8|98272.4|98222.4|34
1652934090000|2022-05-19 04:21:30|98275.4|98225.4|98277.2|98227.2|98277.6|98227.6|98274.6|98224.6|29
1652934100000|2022-05-19 04:21:40|98277.3|98227.3|98277.1|98227.1|98277.9|98227.9|98276.4|98226.4|18
1652934110000|2022-05-19 04:21:50|98276.8|98226.8|98262.7|98212.7|98277.2|98227.2|98261.8|98211.8|51
1652934120000|2022-05-19 04:22:00|98263|98213|98266.5|98216.5|98266.9|98216.9|98261.9|98211.9|33
1652934130000|2022-05-19 04:22:10|98267.6|98217.6|98268.3|98218.3|98269.6|98219.6|98265.3|98215.3|40
1652934140000|2022-05-19 04:22:20|98268.1|98218.1|98262.8|98212.8|98269.8|98219.8|98262.2|98212.2|55
1652934150000|2022-05-19 04:22:30|98262.9|98212.9|98263.3|98213.3|98263.8|98213.8|98262.8|98212.8|22
1652934160000|2022-05-19 04:22:40|98262.8|98212.8|98262.2|98212.2|98263.7|98213.7|98257.8|98207.8|38
1652934170000|2022-05-19 04:22:50|98262.1|98212.1|98268.3|98218.3|98268.3|98218.3|98261.7|98211.7|37
1652934180000|2022-05-19 04:23:00|98268|98218|98270.2|98220.2|98270.4|98220.4|98266.9|98216.9|33
1652934190000|2022-05-19 04:23:10|98270.3|98220.3|98268|98218|98270.3|98220.3|98267.7|98217.7|24
1652934200000|2022-05-19 04:23:20|98267.7|98217.7|98263.7|98213.7|98269.3|98219.3|98263.6|98213.6|23
1652934210000|2022-05-19 04:23:30|98263.9|98213.9|98270.7|98220.7|98272.5|98222.5|98263|98213|26
1652934220000|2022-05-19 04:23:40|98270|98220|98269.8|98219.8|98270.7|98220.7|98269.5|98219.5|17
1652934230000|2022-05-19 04:23:50|98270.1|98220.1|98264.3|98214.3|98270.2|98220.2|98263.5|98213.5|26
1652934240000|2022-05-19 04:24:00|98264.4|98214.4|98264.3|98214.3|98265.3|98215.3|98263|98213|12
1652934250000|2022-05-19 04:24:10|98264.8|98214.8|98265.2|98215.2|98268.5|98218.5|98264.5|98214.5|19
1652934260000|2022-05-19 04:24:20|98264.9|98214.9|98261.1|98211.1|98266.2|98216.2|98259.6|98209.6|28
1652934270000|2022-05-19 04:24:30|98261|98211|98261.1|98211.1|98263.3|98213.3|98259.3|98209.3|19
1652934280000|2022-05-19 04:24:40|98261.2|98211.2|98261.7|98211.7|98262.8|98212.8|98261.2|98211.2|13
1652934290000|2022-05-19 04:24:50|98261.9|98211.9|98260|98210|98262.3|98212.3|98258.1|98208.1|26
1652934300000|2022-05-19 04:25:00|98259.3|98209.3|98262.1|98212.1|98263|98213|98256.6|98206.6|58
1652934310000|2022-05-19 04:25:10|98263.3|98213.3|98257.8|98207.8|98263.6|98213.6|98256.9|98206.9|59
1652934320000|2022-05-19 04:25:20|98257.6|98207.6|98265.7|98215.7|98266|98216|98257.6|98207.6|63
1652934330000|2022-05-19 04:25:30|98264.7|98214.7|98261.6|98211.6|98266|98216|98261.4|98211.4|68
1652934340000|2022-05-19 04:25:40|98261|98211|98258.3|98208.3|98263.5|98213.5|98253.2|98203.2|57
1652934350000|2022-05-19 04:25:50|98258.8|98208.8|98260.5|98210.5|98262|98212|98256|98206|50
1652934360000|2022-05-19 04:26:00|98259.7|98209.7|98260|98210|98260.6|98210.6|98257.4|98207.4|51
1652934370000|2022-05-19 04:26:10|98259.8|98209.8|98259.1|98209.1|98261.3|98211.3|98258.3|98208.3|41
1652934380000|2022-05-19 04:26:20|98259.3|98209.3|98270.1|98220.1|98270.1|98220.1|98258.6|98208.6|59
1652934390000|2022-05-19 04:26:30|98269|98219|98270.2|98220.2|98271.9|98221.9|98268.7|98218.7|62
1652934400000|2022-05-19 04:26:40|98267.8|98217.8|98265|98215|98269.6|98219.6|98263.8|98213.8|58
1652934410000|2022-05-19 04:26:50|98265.4|98215.4|98263.1|98213.1|98269.3|98219.3|98260.2|98210.2|59
1652934420000|2022-05-19 04:27:00|98263.5|98213.5|98271.3|98221.3|98271.6|98221.6|98261.6|98211.6|56
1652934430000|2022-05-19 04:27:10|98271.5|98221.5|98269.6|98219.6|98271.8|98221.8|98269.1|98219.1|36
1652934440000|2022-05-19 04:27:20|98271.5|98221.5|98269.7|98219.7|98272.5|98222.5|98269.1|98219.1|19
1652934450000|2022-05-19 04:27:30|98269.8|98219.8|98271.4|98221.4|98272.3|98222.3|98268.3|98218.3|30
1652934460000|2022-05-19 04:27:40|98270|98220|98274.5|98224.5|98274.5|98224.5|98265.9|98215.9|47
1652934470000|2022-05-19 04:27:50|98274.6|98224.6|98275.5|98225.5|98275.6|98225.6|98269.8|98219.8|51
1652934480000|2022-05-19 04:28:00|98275|98225|98319|98269|98325|98275|98268.6|98218.6|64
1652934490000|2022-05-19 04:28:10|98319.6|98269.6|98278.5|98228.5|98322.4|98272.4|98277.3|98227.3|61
1652934500000|2022-05-19 04:28:20|98279.4|98229.4|98271.1|98221.1|98281.6|98231.6|98271.1|98221.1|40
1652934510000|2022-05-19 04:28:30|98271.6|98221.6|98275|98225|98275.3|98225.3|98271.6|98221.6|44
1652934520000|2022-05-19 04:28:40|98274.8|98224.8|98270.6|98220.6|98275.6|98225.6|98270.6|98220.6|44
1652934530000|2022-05-19 04:28:50|98270.7|98220.7|98278.4|98228.4|98280.3|98230.3|98270.5|98220.5|64
1652934540000|2022-05-19 04:29:00|98278|98228|98281.9|98231.9|98281.9|98231.9|98276.7|98226.7|63
1652934550000|2022-05-19 04:29:10|98282.1|98232.1|98288.7|98238.7|98289.2|98239.2|98280.2|98230.2|41
1652934560000|2022-05-19 04:29:20|98288.2|98238.2|98288.4|98238.4|98290.2|98240.2|98287.4|98237.4|27
1652934570000|2022-05-19 04:29:30|98288.5|98238.5|98290|98240|98290.2|98240.2|98288.1|98238.1|23
1652934580000|2022-05-19 04:29:40|98290.2|98240.2|98287.5|98237.5|98291.1|98241.1|98286.7|98236.7|19
1652934590000|2022-05-19 04:29:50|98287.6|98237.6|98290.9|98240.9|98292.1|98242.1|98287.3|98237.3|18
1652934600000|2022-05-19 04:30:00|98290.3|98240.3|98294.7|98244.7|98294.7|98244.7|98286.2|98236.2|55
1652934610000|2022-05-19 04:30:10|98294.1|98244.1|98292.8|98242.8|98296.2|98246.2|98290.1|98240.1|55
1652934620000|2022-05-19 04:30:20|98293.1|98243.1|98291.2|98241.2|98296|98246|98289.2|98239.2|48
1652934630000|2022-05-19 04:30:30|98290|98240|98306.2|98256.2|98306.2|98256.2|98290|98240|44
1652934640000|2022-05-19 04:30:40|98306.6|98256.6|98306.4|98256.4|98315.1|98265.1|98303.1|98253.1|47
1652934650000|2022-05-19 04:30:50|98305.4|98255.4|98317.6|98267.6|98318.6|98268.6|98305.4|98255.4|62
1652934660000|2022-05-19 04:31:00|98317.7|98267.7|98316.5|98266.5|98319.3|98269.3|98316|98266|54
1652934670000|2022-05-19 04:31:10|98314.9|98264.9|98305.4|98255.4|98314.9|98264.9|98304.7|98254.7|54
1652934680000|2022-05-19 04:31:20|98305.1|98255.1|98301.6|98251.6|98308.5|98258.5|98300.9|98250.9|34
1652934690000|2022-05-19 04:31:30|98301.2|98251.2|98302.3|98252.3|98302.7|98252.7|98299|98249|36
1652934700000|2022-05-19 04:31:40|98302.1|98252.1|98303|98253|98303.3|98253.3|98302.1|98252.1|14
1652934710000|2022-05-19 04:31:50|98302.8|98252.8|98303.4|98253.4|98303.5|98253.5|98302.1|98252.1|29
1652934720000|2022-05-19 04:32:00|98303|98253|98302.3|98252.3|98304.1|98254.1|98301.9|98251.9|35
1652934730000|2022-05-19 04:32:10|98301.3|98251.3|98306.7|98256.7|98309.3|98259.3|98301.3|98251.3|29
1652934740000|2022-05-19 04:32:20|98306.8|98256.8|98305.9|98255.9|98308.6|98258.6|98305.9|98255.9|9
1652934750000|2022-05-19 04:32:30|98308|98258|98305.5|98255.5|98308|98258|98305.2|98255.2|15
1652934760000|2022-05-19 04:32:40|98305.2|98255.2|98303.7|98253.7|98305.2|98255.2|98303.4|98253.4|8
1652934770000|2022-05-19 04:32:50|98305.8|98255.8|98305.6|98255.6|98306.9|98256.9|98305.6|98255.6|8
1652934780000|2022-05-19 04:33:00|98303.3|98253.3|98306.5|98256.5|98308.8|98258.8|98303.3|98253.3|12
1652934790000|2022-05-19 04:33:10|98307.1|98257.1|98304.2|98254.2|98307.1|98257.1|98302.9|98252.9|20
1652934800000|2022-05-19 04:33:20|98304.3|98254.3|98309.4|98259.4|98315.8|98265.8|98303.5|98253.5|29
1652934810000|2022-05-19 04:33:30|98309.5|98259.5|98310.2|98260.2|98313.2|98263.2|98308|98258|38
1652934820000|2022-05-19 04:33:40|98310.8|98260.8|98313.2|98263.2|98313.4|98263.4|98310.8|98260.8|21
1652934830000|2022-05-19 04:33:50|98312|98262|98316.6|98266.6|98318.1|98268.1|98311.8|98261.8|29
1652934840000|2022-05-19 04:34:00|98316.9|98266.9|98316.6|98266.6|98317.4|98267.4|98315.2|98265.2|29
1652934850000|2022-05-19 04:34:10|98316.4|98266.4|98317.6|98267.6|98318.3|98268.3|98315.7|98265.7|40
1652934860000|2022-05-19 04:34:20|98316.3|98266.3|98318.7|98268.7|98320.5|98270.5|98316.2|98266.2|54
1652934870000|2022-05-19 04:34:30|98317.5|98267.5|98319|98269|98320.4|98270.4|98316.6|98266.6|30
1652934880000|2022-05-19 04:34:40|98318.2|98268.2|98322.6|98272.6|98325.2|98275.2|98318.2|98268.2|36
1652934890000|2022-05-19 04:34:50|98321.8|98271.8|98318.8|98268.8|98322.6|98272.6|98316.4|98266.4|52
1652934900000|2022-05-19 04:35:00|98319.3|98269.3|98316.2|98266.2|98323|98273|98309.7|98259.7|58
1652934910000|2022-05-19 04:35:10|98319.4|98269.4|98327.6|98277.6|98328.7|98278.7|98318.2|98268.2|51
1652934920000|2022-05-19 04:35:20|98327.3|98277.3|98327.1|98277.1|98328.4|98278.4|98325.2|98275.2|32
1652934930000|2022-05-19 04:35:30|98329|98279|98327.1|98277.1|98329|98279|98327|98277|15
1652934940000|2022-05-19 04:35:40|98327.3|98277.3|98333.1|98283.1|98333.1|98283.1|98327.3|98277.3|23
1652934950000|2022-05-19 04:35:50|98329.9|98279.9|98333.9|98283.9|98336.3|98286.3|98329.9|98279.9|45
1652934960000|2022-05-19 04:36:00|98334.6|98284.6|98346|98296|98350.7|98300.7|98333.8|98283.8|43
1652934970000|2022-05-19 04:36:10|98347.5|98297.5|98339.4|98289.4|98347.5|98297.5|98339.4|98289.4|33
1652934980000|2022-05-19 04:36:20|98334.5|98284.5|98352|98302|98356.6|98306.6|98334.5|98284.5|47
1652934990000|2022-05-19 04:36:30|98347.6|98297.6|98347.2|98297.2|98348.7|98298.7|98345.5|98295.5|33
1652935000000|2022-05-19 04:36:40|98347.3|98297.3|98346.3|98296.3|98347.3|98297.3|98345.9|98295.9|21
1652935010000|2022-05-19 04:36:50|98346.2|98296.2|98345|98295|98346.3|98296.3|98342.8|98292.8|35
1652935020000|2022-05-19 04:37:00|98345.1|98295.1|98341.1|98291.1|98345.4|98295.4|98341.1|98291.1|29
1652935030000|2022-05-19 04:37:10|98341.3|98291.3|98350.1|98300.1|98353.1|98303.1|98341.1|98291.1|39
1652935040000|2022-05-19 04:37:20|98349.4|98299.4|98354.5|98304.5|98356.4|98306.4|98349|98299|42
1652935050000|2022-05-19 04:37:30|98355.2|98305.2|98360.3|98310.3|98360.4|98310.4|98355.2|98305.2|23
1652935060000|2022-05-19 04:37:40|98360.1|98310.1|98358.3|98308.3|98360.4|98310.4|98358.3|98308.3|12
1652935070000|2022-05-19 04:37:50|98357.9|98307.9|98358.8|98308.8|98359|98309|98357.9|98307.9|11
1652935080000|2022-05-19 04:38:00|98359|98309|98360.1|98310.1|98360.1|98310.1|98359|98309|13
1652935090000|2022-05-19 04:38:10|98359.9|98309.9|98360.2|98310.2|98360.2|98310.2|98359.3|98309.3|15
1652935100000|2022-05-19 04:38:20|98360|98310|98363.2|98313.2|98364.4|98314.4|98359.9|98309.9|21
1652935110000|2022-05-19 04:38:30|98363.1|98313.1|98363.5|98313.5|98363.9|98313.9|98363.1|98313.1|18
1652935120000|2022-05-19 04:38:40|98363.6|98313.6|98363.2|98313.2|98363.6|98313.6|98361.7|98311.7|22
1652935130000|2022-05-19 04:38:50|98363.4|98313.4|98365.5|98315.5|98365.5|98315.5|98363.2|98313.2|18
1652935140000|2022-05-19 04:39:00|98365.7|98315.7|98366.2|98316.2|98366.5|98316.5|98365.2|98315.2|18
1652935150000|2022-05-19 04:39:10|98366.4|98316.4|98365.8|98315.8|98366.5|98316.5|98364|98314|19
1652935160000|2022-05-19 04:39:20|98366.7|98316.7|98367.7|98317.7|98367.7|98317.7|98366.6|98316.6|19
1652935170000|2022-05-19 04:39:30|98367.9|98317.9|98367.1|98317.1|98368.2|98318.2|98366.9|98316.9|16
1652935180000|2022-05-19 04:39:40|98367.4|98317.4|98374|98324|98374.2|98324.2|98365|98315|30
1652935190000|2022-05-19 04:39:50|98374.3|98324.3|98369.9|98319.9|98376.9|98326.9|98368.8|98318.8|43
1652935200000|2022-05-19 04:40:00|98370.3|98320.3|98367|98317|98371.4|98321.4|98365|98315|31
1652935210000|2022-05-19 04:40:10|98366.9|98316.9|98367|98317|98367.2|98317.2|98364.3|98314.3|16
1652935220000|2022-05-19 04:40:20|98367.1|98317.1|98373.1|98323.1|98378.9|98328.9|98366.7|98316.7|24
1652935230000|2022-05-19 04:40:30|98373|98323|98375.3|98325.3|98375.8|98325.8|98373|98323|26
1652935240000|2022-05-19 04:40:40|98375.2|98325.2|98375.5|98325.5|98376|98326|98374.9|98324.9|16
1652935250000|2022-05-19 04:40:50|98375.8|98325.8|98379.4|98329.4|98379.8|98329.8|98374.5|98324.5|32
1652935260000|2022-05-19 04:41:00|98379.6|98329.6|98380.3|98330.3|98384.4|98334.4|98378.2|98328.2|27
1652935270000|2022-05-19 04:41:10|98380.1|98330.1|98384|98334|98384.6|98334.6|98379.6|98329.6|18
1652935280000|2022-05-19 04:41:20|98383.7|98333.7|98382.3|98332.3|98383.9|98333.9|98371.5|98321.5|27
1652935290000|2022-05-19 04:41:30|98382.5|98332.5|98384.7|98334.7|98387.7|98337.7|98382.3|98332.3|18
1652935300000|2022-05-19 04:41:40|98384.1|98334.1|98388.5|98338.5|98388.7|98338.7|98384.1|98334.1|22
1652935310000|2022-05-19 04:41:50|98388.9|98338.9|98388.9|98338.9|98389.3|98339.3|98386.6|98336.6|19
1652935320000|2022-05-19 04:42:00|98389.4|98339.4|98382.8|98332.8|98389.4|98339.4|98379.7|98329.7|28
1652935330000|2022-05-19 04:42:10|98382.6|98332.6|98383.6|98333.6|98384|98334|98381.5|98331.5|21
1652935340000|2022-05-19 04:42:20|98383|98333|98383.1|98333.1|98383.5|98333.5|98382.7|98332.7|16
1652935350000|2022-05-19 04:42:30|98383.3|98333.3|98387.4|98337.4|98389.3|98339.3|98382.4|98332.4|25
1652935360000|2022-05-19 04:42:40|98387.3|98337.3|98389.2|98339.2|98389.3|98339.3|98386.5|98336.5|30
1652935370000|2022-05-19 04:42:50|98388.6|98338.6|98381.2|98331.2|98388.6|98338.6|98380.7|98330.7|27
1652935380000|2022-05-19 04:43:00|98381|98331|98379.8|98329.8|98381.7|98331.7|98377.1|98327.1|44
1652935390000|2022-05-19 04:43:10|98379.9|98329.9|98373|98323|98379.9|98329.9|98372.9|98322.9|29
1652935400000|2022-05-19 04:43:20|98373.4|98323.4|98375.8|98325.8|98376.9|98326.9|98371.9|98321.9|27
1652935410000|2022-05-19 04:43:30|98375.7|98325.7|98373.8|98323.8|98377|98327|98373.8|98323.8|19
1652935420000|2022-05-19 04:43:40|98373.5|98323.5|98371.8|98321.8|98373.8|98323.8|98371.2|98321.2|23
1652935430000|2022-05-19 04:43:50|98372|98322|98371.8|98321.8|98372.1|98322.1|98371.4|98321.4|19
1652935440000|2022-05-19 04:44:00|98369.6|98319.6|98371.6|98321.6|98372.4|98322.4|98369.6|98319.6|26
1652935450000|2022-05-19 04:44:10|98371.4|98321.4|98371.4|98321.4|98372.8|98322.8|98366.7|98316.7|38
1652935460000|2022-05-19 04:44:20|98371.5|98321.5|98375.3|98325.3|98375.4|98325.4|98371.2|98321.2|26
1652935470000|2022-05-19 04:44:30|98375.4|98325.4|98381.3|98331.3|98382.2|98332.2|98373.8|98323.8|27
1652935480000|2022-05-19 04:44:40|98381.5|98331.5|98382.2|98332.2|98382.4|98332.4|98381.4|98331.4|16
1652935490000|2022-05-19 04:44:50|98380.6|98330.6|98378.5|98328.5|98380.8|98330.8|98378.2|98328.2|17
1652935500000|2022-05-19 04:45:00|98378.6|98328.6|98380.1|98330.1|98380.3|98330.3|98378.2|98328.2|18
1652935510000|2022-05-19 04:45:10|98380.6|98330.6|98382.8|98332.8|98389.3|98339.3|98380.4|98330.4|34
1652935520000|2022-05-19 04:45:20|98383.2|98333.2|98384.5|98334.5|98387.8|98337.8|98383.2|98333.2|31
1652935530000|2022-05-19 04:45:30|98384.1|98334.1|98387.3|98337.3|98387.5|98337.5|98384.1|98334.1|23
1652935540000|2022-05-19 04:45:40|98387|98337|98371.5|98321.5|98387.2|98337.2|98370.9|98320.9|33
1652935550000|2022-05-19 04:45:50|98369.6|98319.6|98353.5|98303.5|98372.7|98322.7|98345.3|98295.3|44
1652935560000|2022-05-19 04:46:00|98354.5|98304.5|98355.8|98305.8|98356|98306|98351.9|98301.9|38
1652935570000|2022-05-19 04:46:10|98356|98306|98354.2|98304.2|98357.4|98307.4|98354.1|98304.1|24
1652935580000|2022-05-19 04:46:20|98353.9|98303.9|98352.6|98302.6|98355.1|98305.1|98352.6|98302.6|34
1652935590000|2022-05-19 04:46:30|98352.5|98302.5|98341|98291|98352.5|98302.5|98334.4|98284.4|58
1652935600000|2022-05-19 04:46:40|98342.3|98292.3|98342.4|98292.4|98343.2|98293.2|98338.5|98288.5|37
1652935610000|2022-05-19 04:46:50|98342.3|98292.3|98350.8|98300.8|98350.8|98300.8|98338.6|98288.6|41
1652935620000|2022-05-19 04:47:00|98350.1|98300.1|98350.1|98300.1|98353.3|98303.3|98345.3|98295.3|41
1652935630000|2022-05-19 04:47:10|98350.2|98300.2|98350.3|98300.3|98350.8|98300.8|98348.3|98298.3|40
1652935640000|2022-05-19 04:47:20|98350|98300|98353|98303|98353.4|98303.4|98350|98300|23
1652935650000|2022-05-19 04:47:30|98353.1|98303.1|98350.2|98300.2|98354|98304|98350.2|98300.2|34
1652935660000|2022-05-19 04:47:40|98350|98300|98345.9|98295.9|98351.6|98301.6|98345.9|98295.9|27
1652935670000|2022-05-19 04:47:50|98345.7|98295.7|98345.5|98295.5|98346.7|98296.7|98344.3|98294.3|26
1652935680000|2022-05-19 04:48:00|98348.6|98298.6|98347|98297|98349.6|98299.6|98343.8|98293.8|25
1652935690000|2022-05-19 04:48:10|98347.1|98297.1|98342.7|98292.7|98347.1|98297.1|98339.2|98289.2|29
1652935700000|2022-05-19 04:48:20|98342.2|98292.2|98365.9|98315.9|98370.7|98320.7|98342.2|98292.2|36
1652935710000|2022-05-19 04:48:30|98365.8|98315.8|98364.9|98314.9|98367.2|98317.2|98364.5|98314.5|36
1652935720000|2022-05-19 04:48:40|98365.2|98315.2|98358.3|98308.3|98365.2|98315.2|98358.3|98308.3|39
1652935730000|2022-05-19 04:48:50|98358.7|98308.7|98350.3|98300.3|98367.2|98317.2|98347.4|98297.4|49
1652935740000|2022-05-19 04:49:00|98349.9|98299.9|98352.8|98302.8|98352.9|98302.9|98345.8|98295.8|41
1652935750000|2022-05-19 04:49:10|98352.4|98302.4|98353.6|98303.6|98355|98305|98350.8|98300.8|41
1652935760000|2022-05-19 04:49:20|98351.2|98301.2|98351|98301|98355.4|98305.4|98350.4|98300.4|24
1652935770000|2022-05-19 04:49:30|98350.2|98300.2|98350|98300|98351.3|98301.3|98347.7|98297.7|34
1652935780000|2022-05-19 04:49:40|98349.7|98299.7|98347.6|98297.6|98352.7|98302.7|98347.3|98297.3|30
1652935790000|2022-05-19 04:49:50|98347.3|98297.3|98330.6|98280.6|98351.8|98301.8|98325.1|98275.1|41
1652935800000|2022-05-19 04:50:00|98330.1|98280.1|98324|98274|98332.4|98282.4|98323.1|98273.1|40
1652935810000|2022-05-19 04:50:10|98323.6|98273.6|98321.4|98271.4|98326.1|98276.1|98308.7|98258.7|46
1652935820000|2022-05-19 04:50:20|98322|98272|98317|98267|98322.7|98272.7|98317|98267|34
1652935830000|2022-05-19 04:50:30|98316.9|98266.9|98312.6|98262.6|98319.9|98269.9|98311.3|98261.3|47
1652935840000|2022-05-19 04:50:40|98313.4|98263.4|98314.7|98264.7|98319|98269|98313.4|98263.4|47
1652935850000|2022-05-19 04:50:50|98314.3|98264.3|98315.2|98265.2|98315.7|98265.7|98314.3|98264.3|26
1652935860000|2022-05-19 04:51:00|98318.1|98268.1|98318.2|98268.2|98322.6|98272.6|98315.8|98265.8|39
1652935870000|2022-05-19 04:51:10|98317.9|98267.9|98322.4|98272.4|98323.4|98273.4|98317.9|98267.9|28
1652935880000|2022-05-19 04:51:20|98322|98272|98321.3|98271.3|98322|98272|98320.2|98270.2|21
1652935890000|2022-05-19 04:51:30|98320.2|98270.2|98319.6|98269.6|98320.2|98270.2|98316.4|98266.4|16
1652935900000|2022-05-19 04:51:40|98319.2|98269.2|98324.2|98274.2|98324.2|98274.2|98319.2|98269.2|22
1652935910000|2022-05-19 04:51:50|98324.6|98274.6|98321.4|98271.4|98324.6|98274.6|98320.8|98270.8|19
1652935920000|2022-05-19 04:52:00|98321.8|98271.8|98321.6|98271.6|98322.1|98272.1|98321.1|98271.1|18
1652935930000|2022-05-19 04:52:10|98321.8|98271.8|98322.8|98272.8|98323.4|98273.4|98321.8|98271.8|15
1652935940000|2022-05-19 04:52:20|98323.4|98273.4|98328.2|98278.2|98330.1|98280.1|98322.6|98272.6|23
1652935950000|2022-05-19 04:52:30|98327.5|98277.5|98331.3|98281.3|98331.8|98281.8|98327.5|98277.5|28
1652935960000|2022-05-19 04:52:40|98330.9|98280.9|98334.1|98284.1|98334.3|98284.3|98330.9|98280.9|29
1652935970000|2022-05-19 04:52:50|98334.3|98284.3|98334|98284|98334.4|98284.4|98332.7|98282.7|33
1652935980000|2022-05-19 04:53:00|98334.6|98284.6|98341.8|98291.8|98342.7|98292.7|98334|98284|32
1652935990000|2022-05-19 04:53:10|98340.7|98290.7|98342.9|98292.9|98343.8|98293.8|98340.7|98290.7|17
1652936000000|2022-05-19 04:53:20|98341.8|98291.8|98339.5|98289.5|98342.5|98292.5|98335.5|98285.5|30
1652936010000|2022-05-19 04:53:30|98339.7|98289.7|98339.5|98289.5|98341.3|98291.3|98338.7|98288.7|27
1652936020000|2022-05-19 04:53:40|98339.6|98289.6|98333.3|98283.3|98339.6|98289.6|98332.9|98282.9|26
1652936030000|2022-05-19 04:53:50|98333.5|98283.5|98336.6|98286.6|98337.2|98287.2|98333.5|98283.5|23
1652936040000|2022-05-19 04:54:00|98335.3|98285.3|98337|98287|98339.4|98289.4|98335|98285|26
1652936050000|2022-05-19 04:54:10|98337.5|98287.5|98341.3|98291.3|98341.3|98291.3|98336.3|98286.3|23
1652936060000|2022-05-19 04:54:20|98341.5|98291.5|98333.3|98283.3|98341.8|98291.8|98333.3|98283.3|22
1652936070000|2022-05-19 04:54:30|98334.2|98284.2|98338.8|98288.8|98338.8|98288.8|98334.2|98284.2|24
1652936080000|2022-05-19 04:54:40|98337.8|98287.8|98340.2|98290.2|98342.2|98292.2|98333.7|98283.7|33
1652936090000|2022-05-19 04:54:50|98339.6|98289.6|98340.1|98290.1|98344.9|98294.9|98339.6|98289.6|35
1652936100000|2022-05-19 04:55:00|98340.6|98290.6|98337.9|98287.9|98340.6|98290.6|98337.2|98287.2|21
1652936110000|2022-05-19 04:55:10|98338.7|98288.7|98418.9|98368.9|98426.4|98376.4|98338.1|98288.1|37
1652936120000|2022-05-19 04:55:20|98416.8|98366.8|98444|98394|98502.7|98426.4|98416.8|98366.8|78
1652936130000|2022-05-19 04:55:30|98442.3|98392.3|98404.3|98354.3|98446.7|98396.7|98401.2|98351.2|77
1652936140000|2022-05-19 04:55:40|98404.8|98354.8|98407.4|98357.4|98411.4|98361.4|98404.3|98354.3|45
1652936150000|2022-05-19 04:55:50|98407.6|98357.6|98407.6|98357.6|98410.7|98360.7|98407.2|98357.2|32
1652936160000|2022-05-19 04:56:00|98407.8|98357.8|98411|98361|98411|98361|98406.9|98356.9|35
1652936170000|2022-05-19 04:56:10|98411.3|98361.3|98437|98387|98437|98387|98411.3|98361.3|48
1652936180000|2022-05-19 04:56:20|98438.6|98388.6|98431.7|98381.7|98440|98390|98431.2|98381.2|37
1652936190000|2022-05-19 04:56:30|98432|98382|98436.3|98386.3|98436.3|98386.3|98432|98382|28
1652936200000|2022-05-19 04:56:40|98436.2|98386.2|98445.6|98395.6|98445.6|98395.6|98435.6|98385.6|35
1652936210000|2022-05-19 04:56:50|98445.3|98395.3|98445.7|98395.7|98448.6|98398.6|98443.7|98393.7|37
1652936220000|2022-05-19 04:57:00|98445.5|98395.5|98439.6|98389.6|98445.5|98395.5|98434.8|98384.8|44
1652936230000|2022-05-19 04:57:10|98438|98388|98436.3|98386.3|98440.4|98390.4|98434.7|98384.7|46
1652936240000|2022-05-19 04:57:20|98436.4|98386.4|98439.3|98389.3|98441.2|98391.2|98433.6|98383.6|45
1652936250000|2022-05-19 04:57:30|98437.8|98387.8|98437.4|98387.4|98442.9|98392.9|98433.1|98383.1|70
1652936260000|2022-05-19 04:57:40|98437.2|98387.2|98438.1|98388.1|98441.1|98391.1|98434|98384|68
1652936270000|2022-05-19 04:57:50|98436.9|98386.9|98448.4|98398.4|98449.1|98399.1|98436.9|98386.9|47
1652936280000|2022-05-19 04:58:00|98448.5|98398.5|98470.8|98420.8|98485.5|98435.5|98445.6|98395.6|50
1652936290000|2022-05-19 04:58:10|98472.4|98422.4|98465.3|98415.3|98474.1|98424.1|98459.3|98409.3|62
1652936300000|2022-05-19 04:58:20|98465.4|98415.4|98445.5|98395.5|98466.4|98416.4|98445|98395|54
1652936310000|2022-05-19 04:58:30|98445.6|98395.6|98451.2|98401.2|98452.5|98402.5|98445.6|98395.6|28
1652936320000|2022-05-19 04:58:40|98451.3|98401.3|98449.7|98399.7|98451.3|98401.3|98447.6|98397.6|22
1652936330000|2022-05-19 04:58:50|98449.5|98399.5|98454.3|98404.3|98455|98405|98449.5|98399.5|26
1652936340000|2022-05-19 04:59:00|98452.2|98402.2|98469.2|98419.2|98485.7|98435.7|98451.2|98401.2|44
1652936350000|2022-05-19 04:59:10|98468.8|98418.8|98475.6|98425.6|98481|98431|98468.8|98418.8|48
1652936360000|2022-05-19 04:59:20|98477.2|98427.2|98475.9|98425.9|98477.2|98427.2|98474.7|98424.7|33
1652936370000|2022-05-19 04:59:30|98479.1|98429.1|98471.6|98421.6|98481.1|98431.1|98471|98421|44
1652936380000|2022-05-19 04:59:40|98470.8|98420.8|98476.1|98426.1|98477.7|98427.7|98470.6|98420.6|37
1652936390000|2022-05-19 04:59:50|98476.4|98426.4|98478.8|98428.8|98479.9|98429.9|98473.7|98423.7|41
1652936400000|2022-05-19 05:00:00|98478.9|98428.9|98479.7|98429.7|98480|98430|98478.1|98428.1|30
1652936410000|2022-05-19 05:00:10|98479.6|98429.6|98466.2|98416.2|98479.8|98429.8|98466.2|98416.2|27
1652936420000|2022-05-19 05:00:20|98466.1|98416.1|98461|98411|98467|98417|98461|98411|38
1652936430000|2022-05-19 05:00:30|98460.9|98410.9|98455.9|98405.9|98461.3|98411.3|98443.7|98393.7|44
1652936440000|2022-05-19 05:00:40|98454|98404|98458|98408|98458|98408|98453.4|98403.4|29
1652936450000|2022-05-19 05:00:50|98460|98410|98459.5|98409.5|98460.9|98410.9|98458.9|98408.9|24
1652936460000|2022-05-19 05:01:00|98459.9|98409.9|98456.6|98406.6|98460.3|98410.3|98456.3|98406.3|31
1652936470000|2022-05-19 05:01:10|98456.1|98406.1|98440.9|98390.9|98456.1|98406.1|98432.2|98382.2|49
1652936480000|2022-05-19 05:01:20|98441|98391|98440.3|98390.3|98441.6|98391.6|98436.5|98386.5|43
1652936490000|2022-05-19 05:01:30|98439.9|98389.9|98441.4|98391.4|98441.4|98391.4|98439.1|98389.1|28
1652936500000|2022-05-19 05:01:40|98442.3|98392.3|98439|98389|98442.3|98392.3|98438.4|98388.4|25
1652936510000|2022-05-19 05:01:50|98439.2|98389.2|98432.8|98382.8|98439.6|98389.6|98432.8|98382.8|32
1652936520000|2022-05-19 05:02:00|98432.7|98382.7|98429.6|98379.6|98432.7|98382.7|98428.4|98378.4|39
1652936530000|2022-05-19 05:02:10|98430.3|98380.3|98426.6|98376.6|98432.2|98382.2|98418.5|98368.5|58
1652936540000|2022-05-19 05:02:20|98424.4|98374.4|98418.3|98368.3|98427.8|98377.8|98412.9|98362.9|48
1652936550000|2022-05-19 05:02:30|98416.7|98366.7|98417.5|98367.5|98424|98374|98416.2|98366.2|51
1652936560000|2022-05-19 05:02:40|98417.3|98367.3|98417.6|98367.6|98419.4|98369.4|98417|98367|34
1652936570000|2022-05-19 05:02:50|98417.5|98367.5|98417.4|98367.4|98418.5|98368.5|98416.9|98366.9|38
1652936580000|2022-05-19 05:03:00|98417.3|98367.3|98423.9|98373.9|98425.5|98375.5|98404.7|98354.7|55
1652936590000|2022-05-19 05:03:10|98423.1|98373.1|98416.9|98366.9|98424.9|98374.9|98414.1|98364.1|41
1652936600000|2022-05-19 05:03:20|98417.6|98367.6|98415.3|98365.3|98422.2|98372.2|98415.3|98365.3|50
1652936610000|2022-05-19 05:03:30|98415.4|98365.4|98416.4|98366.4|98417.6|98367.6|98413.4|98363.4|37
1652936620000|2022-05-19 05:03:40|98415.4|98365.4|98414.2|98364.2|98419.2|98369.2|98412.9|98362.9|32
1652936630000|2022-05-19 05:03:50|98414.1|98364.1|98412.9|98362.9|98416.4|98366.4|98412.6|98362.6|26
1652936640000|2022-05-19 05:04:00|98413.1|98363.1|98415.3|98365.3|98416.5|98366.5|98410.8|98360.8|52
1652936650000|2022-05-19 05:04:10|98415.4|98365.4|98416.8|98366.8|98419.1|98369.1|98414.2|98364.2|49
1652936660000|2022-05-19 05:04:20|98416.5|98366.5|98412.5|98362.5|98418.4|98368.4|98411.8|98361.8|45
1652936670000|2022-05-19 05:04:30|98412.4|98362.4|98408.7|98358.7|98425.2|98375.2|98408.6|98358.6|62
1652936680000|2022-05-19 05:04:40|98411.9|98361.9|98408.3|98358.3|98413.5|98363.5|98400.6|98350.6|47
1652936690000|2022-05-19 05:04:50|98408|98358|98405|98355|98408|98358|98403.2|98353.2|45
1652936700000|2022-05-19 05:05:00|98405.1|98355.1|98400.3|98350.3|98406.2|98356.2|98394.5|98344.5|50
1652936710000|2022-05-19 05:05:10|98401|98351|98398.1|98348.1|98401|98351|98393.1|98343.1|45
1652936720000|2022-05-19 05:05:20|98398|98348|98397.4|98347.4|98398.3|98348.3|98396.8|98346.8|29
1652936730000|2022-05-19 05:05:30|98397|98347|98394.5|98344.5|98397|98347|98392.2|98342.2|38
1652936740000|2022-05-19 05:05:40|98394.4|98344.4|98391.1|98341.1|98396|98346|98391|98341|44
1652936750000|2022-05-19 05:05:50|98391.9|98341.9|98391.3|98341.3|98394|98344|98390.9|98340.9|32
1652936760000|2022-05-19 05:06:00|98391.2|98341.2|98387.9|98337.9|98392.6|98342.6|98387|98337|42
1652936770000|2022-05-19 05:06:10|98387.8|98337.8|98382.8|98332.8|98387.9|98337.9|98378.4|98328.4|46
1652936780000|2022-05-19 05:06:20|98383.1|98333.1|98374|98324|98383.2|98333.2|98368.6|98318.6|50
1652936790000|2022-05-19 05:06:30|98374.1|98324.1|98378.8|98328.8|98381.6|98331.6|98373|98323|33
1652936800000|2022-05-19 05:06:40|98379.3|98329.3|98376.5|98326.5|98379.8|98329.8|98375.8|98325.8|20
1652936810000|2022-05-19 05:06:50|98376.3|98326.3|98374.1|98324.1|98376.3|98326.3|98372.7|98322.7|28
1652936820000|2022-05-19 05:07:00|98373.9|98323.9|98374.4|98324.4|98377.7|98327.7|98371.3|98321.3|33
1652936830000|2022-05-19 05:07:10|98374.5|98324.5|98375.8|98325.8|98375.8|98325.8|98374.2|98324.2|11
1652936840000|2022-05-19 05:07:20|98376|98326|98366.1|98316.1|98376|98326|98363.6|98313.6|31
1652936850000|2022-05-19 05:07:30|98366.2|98316.2|98363.1|98313.1|98367.9|98317.9|98356.7|98306.7|46
1652936860000|2022-05-19 05:07:40|98362.9|98312.9|98366.7|98316.7|98366.9|98316.9|98362.3|98312.3|34
1652936870000|2022-05-19 05:07:50|98366.9|98316.9|98364.6|98314.6|98366.9|98316.9|98364.3|98314.3|27
1652936880000|2022-05-19 05:08:00|98364.7|98314.7|98373.5|98323.5|98375.9|98325.9|98364.4|98314.4|51
1652936890000|2022-05-19 05:08:10|98373.4|98323.4|98371.2|98321.2|98373.4|98323.4|98369.9|98319.9|32
1652936900000|2022-05-19 05:08:20|98370.9|98320.9|98372.2|98322.2|98372.3|98322.3|98370.4|98320.4|40
1652936910000|2022-05-19 05:08:30|98372.1|98322.1|98378.5|98328.5|98379.1|98329.1|98370.4|98320.4|43
1652936920000|2022-05-19 05:08:40|98378.6|98328.6|98379.6|98329.6|98380.2|98330.2|98377.9|98327.9|19
1652936930000|2022-05-19 05:08:50|98379.4|98329.4|98383.6|98333.6|98384.1|98334.1|98379.2|98329.2|40
1652936940000|2022-05-19 05:09:00|98383.1|98333.1|98379.7|98329.7|98385.3|98335.3|98379.7|98329.7|36
1652936950000|2022-05-19 05:09:10|98380.8|98330.8|98382.9|98332.9|98384.8|98334.8|98380.8|98330.8|29
1652936960000|2022-05-19 05:09:20|98382.8|98332.8|98381.3|98331.3|98382.8|98332.8|98381.2|98331.2|22
1652936970000|2022-05-19 05:09:30|98381.1|98331.1|98374.4|98324.4|98381.3|98331.3|98374|98324|43
1652936980000|2022-05-19 05:09:40|98376.6|98326.6|98374.9|98324.9|98377.1|98327.1|98373.2|98323.2|17
1652936990000|2022-05-19 05:09:50|98374.1|98324.1|98376|98326|98376|98326|98372.5|98322.5|18
1652937000000|2022-05-19 05:10:00|98374.8|98324.8|98366.2|98316.2|98375|98325|98364.2|98314.2|42
1652937010000|2022-05-19 05:10:10|98365.6|98315.6|98369.5|98319.5|98369.9|98319.9|98364.7|98314.7|21
1652937020000|2022-05-19 05:10:20|98369.3|98319.3|98372.1|98322.1|98374.4|98324.4|98369.2|98319.2|32
1652937030000|2022-05-19 05:10:30|98372.4|98322.4|98378.6|98328.6|98378.8|98328.8|98372.4|98322.4|30
1652937040000|2022-05-19 05:10:40|98379.3|98329.3|98382.2|98332.2|98382.4|98332.4|98378.9|98328.9|26
1652937050000|2022-05-19 05:10:50|98382.4|98332.4|98389.3|98339.3|98389.3|98339.3|98381|98331|10
1652937060000|2022-05-19 05:11:00|98389.4|98339.4|98391.1|98341.1|98393.7|98343.7|98385.1|98335.1|29
1652937070000|2022-05-19 05:11:10|98391.6|98341.6|98388.6|98338.6|98392.4|98342.4|98386.8|98336.8|27
1652937080000|2022-05-19 05:11:20|98387.9|98337.9|98406.2|98356.2|98407.8|98357.8|98387.9|98337.9|25
1652937090000|2022-05-19 05:11:30|98406.6|98356.6|98406.2|98356.2|98406.9|98356.9|98405|98355|28
1652937100000|2022-05-19 05:11:40|98406.5|98356.5|98407.8|98357.8|98409|98359|98405.3|98355.3|18
1652937110000|2022-05-19 05:11:50|98407.7|98357.7|98406.8|98356.8|98408.1|98358.1|98406.3|98356.3|32
1652937120000|2022-05-19 05:12:00|98406.9|98356.9|98406.1|98356.1|98406.9|98356.9|98405.7|98355.7|21
1652937130000|2022-05-19 05:12:10|98409.5|98359.5|98404.5|98354.5|98409.5|98359.5|98400.6|98350.6|33
1652937140000|2022-05-19 05:12:20|98404.1|98354.1|98414.9|98364.9|98415.2|98365.2|98403.8|98353.8|37
1652937150000|2022-05-19 05:12:30|98414.4|98364.4|98414.2|98364.2|98414.9|98364.9|98414|98364|13
1652937160000|2022-05-19 05:12:40|98414|98364|98413.4|98363.4|98414.7|98364.7|98412.8|98362.8|21
1652937170000|2022-05-19 05:12:50|98412.1|98362.1|98413.4|98363.4|98414.6|98364.6|98411.5|98361.5|27
1652937180000|2022-05-19 05:13:00|98413.1|98363.1|98412.4|98362.4|98413.4|98363.4|98412.2|98362.2|21
1652937190000|2022-05-19 05:13:10|98412.5|98362.5|98411.6|98361.6|98412.8|98362.8|98411.2|98361.2|22
1652937200000|2022-05-19 05:13:20|98410.2|98360.2|98410.5|98360.5|98410.5|98360.5|98409.7|98359.7|10
1652937210000|2022-05-19 05:13:30|98410.1|98360.1|98405.7|98355.7|98410.7|98360.7|98405.2|98355.2|28
1652937220000|2022-05-19 05:13:40|98405.5|98355.5|98408|98358|98408.4|98358.4|98405|98355|25
1652937230000|2022-05-19 05:13:50|98407.4|98357.4|98411.9|98361.9|98412.4|98362.4|98407.4|98357.4|29
1652937240000|2022-05-19 05:14:00|98412|98362|98415.6|98365.6|98415.6|98365.6|98411.8|98361.8|22
1652937250000|2022-05-19 05:14:10|98419.9|98369.9|98420.6|98370.6|98421.8|98371.8|98418.2|98368.2|38
1652937260000|2022-05-19 05:14:20|98420.3|98370.3|98426.7|98376.7|98426.7|98376.7|98419.9|98369.9|19
1652937270000|2022-05-19 05:14:30|98427.1|98377.1|98389.1|98339.1|98440.5|98390.5|98387.1|98337.1|52
1652937280000|2022-05-19 05:14:40|98388.7|98338.7|98385.4|98335.4|98388.7|98338.7|98379.7|98329.7|56
1652937290000|2022-05-19 05:14:50|98386.7|98336.7|98387.9|98337.9|98388.1|98338.1|98386.4|98336.4|34
1652937300000|2022-05-19 05:15:00|98387.3|98337.3|98396|98346|98400.9|98350.9|98382.4|98332.4|51
1652937310000|2022-05-19 05:15:10|98395.6|98345.6|98393.8|98343.8|98397.7|98347.7|98392.2|98342.2|47
1652937320000|2022-05-19 05:15:20|98394.3|98344.3|98396.1|98346.1|98400.3|98350.3|98393.8|98343.8|50
1652937330000|2022-05-19 05:15:30|98396.3|98346.3|98396.3|98346.3|98399.1|98349.1|98394.8|98344.8|50
1652937340000|2022-05-19 05:15:40|98397.7|98347.7|98396.3|98346.3|98398.6|98348.6|98391.6|98341.6|44
1652937350000|2022-05-19 05:15:50|98396.4|98346.4|98386.5|98336.5|98396.5|98346.5|98386.5|98336.5|48
1652937360000|2022-05-19 05:16:00|98386.7|98336.7|98395.5|98345.5|98397.1|98347.1|98386.7|98336.7|60
1652937370000|2022-05-19 05:16:10|98396.3|98346.3|98392.6|98342.6|98396.3|98346.3|98385.9|98335.9|40
1652937380000|2022-05-19 05:16:20|98393.5|98343.5|98389.9|98339.9|98395.2|98345.2|98389.4|98339.4|39
1652937390000|2022-05-19 05:16:30|98390.1|98340.1|98389.7|98339.7|98394|98344|98386.4|98336.4|45
1652937400000|2022-05-19 05:16:40|98390.8|98340.8|98388.9|98338.9|98392|98342|98383.7|98333.7|25
1652937410000|2022-05-19 05:16:50|98389.1|98339.1|98383.9|98333.9|98389.6|98339.6|98383|98333|41
1652937420000|2022-05-19 05:17:00|98384.4|98334.4|98378.6|98328.6|98385.5|98335.5|98371.7|98321.7|58
1652937430000|2022-05-19 05:17:10|98379|98329|98375.8|98325.8|98379.3|98329.3|98370.4|98320.4|55
1652937440000|2022-05-19 05:17:20|98375.7|98325.7|98376.7|98326.7|98379.6|98329.6|98375.6|98325.6|47
1652937450000|2022-05-19 05:17:30|98376.2|98326.2|98377.9|98327.9|98378.5|98328.5|98375.8|98325.8|28
1652937460000|2022-05-19 05:17:40|98378.8|98328.8|98379.6|98329.6|98380|98330|98375.9|98325.9|32
1652937470000|2022-05-19 05:17:50|98379.7|98329.7|98388.2|98338.2|98389|98339|98378.5|98328.5|43
1652937480000|2022-05-19 05:18:00|98388.9|98338.9|98386.9|98336.9|98389.1|98339.1|98383|98333|38
1652937490000|2022-05-19 05:18:10|98386.3|98336.3|98383.4|98333.4|98386.6|98336.6|98383.4|98333.4|13
1652937500000|2022-05-19 05:18:20|98384.2|98334.2|98385.4|98335.4|98389.9|98339.9|98382.9|98332.9|35
1652937510000|2022-05-19 05:18:30|98384.4|98334.4|98385.8|98335.8|98386.2|98336.2|98382.3|98332.3|25
1652937520000|2022-05-19 05:18:40|98385.5|98335.5|98384.5|98334.5|98385.8|98335.8|98381|98331|27
1652937530000|2022-05-19 05:18:50|98384|98334|98384|98334|98385.3|98335.3|98383.7|98333.7|23
1652937540000|2022-05-19 05:19:00|98383.9|98333.9|98383.1|98333.1|98384.7|98334.7|98381.2|98331.2|38
1652937550000|2022-05-19 05:19:10|98382|98332|98383.9|98333.9|98383.9|98333.9|98379.2|98329.2|26
1652937560000|2022-05-19 05:19:20|98384.2|98334.2|98387.2|98337.2|98388.5|98338.5|98381.4|98331.4|29
1652937570000|2022-05-19 05:19:30|98385.4|98335.4|98387.7|98337.7|98387.9|98337.9|98385.4|98335.4|24
1652937580000|2022-05-19 05:19:40|98387.5|98337.5|98388.6|98338.6|98389.9|98339.9|98386.2|98336.2|20
1652937590000|2022-05-19 05:19:50|98391|98341|98389.5|98339.5|98391.1|98341.1|98389|98339|15
1652937600000|2022-05-19 05:20:00|98389.6|98339.6|98396.9|98346.9|98397.3|98347.3|98389.3|98339.3|21
1652937610000|2022-05-19 05:20:10|98396.3|98346.3|98392.6|98342.6|98396.5|98346.5|98392.6|98342.6|24
1652937620000|2022-05-19 05:20:20|98390.3|98340.3|98391.4|98341.4|98392.3|98342.3|98387.9|98337.9|31
1652937630000|2022-05-19 05:20:30|98388.5|98338.5|98393.4|98343.4|98394.1|98344.1|98387.9|98337.9|31
1652937640000|2022-05-19 05:20:40|98392.9|98342.9|98391|98341|98394.3|98344.3|98391|98341|18
1652937650000|2022-05-19 05:20:50|98392.1|98342.1|98395.7|98345.7|98396.5|98346.5|98390.8|98340.8|26
1652937660000|2022-05-19 05:21:00|98395.8|98345.8|98390.4|98340.4|98396.6|98346.6|98389.8|98339.8|13
1652937670000|2022-05-19 05:21:10|98391.2|98341.2|98389.2|98339.2|98391.2|98341.2|98384.9|98334.9|42
1652937680000|2022-05-19 05:21:20|98389.1|98339.1|98387.7|98337.7|98389.6|98339.6|98384.8|98334.8|23
1652937690000|2022-05-19 05:21:30|98388.2|98338.2|98390.2|98340.2|98391.3|98341.3|98387.6|98337.6|29
1652937700000|2022-05-19 05:21:40|98390.3|98340.3|98394.7|98344.7|98397.5|98347.5|98390.2|98340.2|32
1652937710000|2022-05-19 05:21:50|98394.9|98344.9|98395.9|98345.9|98396.6|98346.6|98394.5|98344.5|18
1652937720000|2022-05-19 05:22:00|98396.3|98346.3|98397.2|98347.2|98397.9|98347.9|98394.7|98344.7|25
1652937730000|2022-05-19 05:22:10|98397.6|98347.6|98395.9|98345.9|98399.8|98349.8|98395.2|98345.2|18
1652937740000|2022-05-19 05:22:20|98397|98347|98396.9|98346.9|98397.8|98347.8|98396.4|98346.4|14
1652937750000|2022-05-19 05:22:30|98397.3|98347.3|98402.2|98352.2|98404.1|98354.1|98397.3|98347.3|17
1652937760000|2022-05-19 05:22:40|98401.7|98351.7|98404.8|98354.8|98404.8|98354.8|98399.4|98349.4|28
1652937770000|2022-05-19 05:22:50|98404.2|98354.2|98404.8|98354.8|98405.4|98355.4|98403.3|98353.3|17
1652937780000|2022-05-19 05:23:00|98404.7|98354.7|98402.6|98352.6|98405.5|98355.5|98402.3|98352.3|17
1652937790000|2022-05-19 05:23:10|98402.3|98352.3|98402|98352|98403|98353|98399.5|98349.5|27
1652937800000|2022-05-19 05:23:20|98406.2|98356.2|98403.1|98353.1|98408.6|98358.6|98401.5|98351.5|52
1652937810000|2022-05-19 05:23:30|98403.2|98353.2|98400.2|98350.2|98403.2|98353.2|98397.8|98347.8|33
1652937820000|2022-05-19 05:23:40|98400.1|98350.1|98399.4|98349.4|98400.5|98350.5|98398.8|98348.8|12
1652937830000|2022-05-19 05:23:50|98399.5|98349.5|98395.4|98345.4|98399.5|98349.5|98392.4|98342.4|31
1652937840000|2022-05-19 05:24:00|98395|98345|98400.7|98350.7|98402.1|98352.1|98395|98345|34
1652937850000|2022-05-19 05:24:10|98400.3|98350.3|98401.8|98351.8|98401.9|98351.9|98399.2|98349.2|31
1652937860000|2022-05-19 05:24:20|98401.7|98351.7|98407.2|98357.2|98407.2|98357.2|98400.5|98350.5|39
1652937870000|2022-05-19 05:24:30|98407.9|98357.9|98410.4|98360.4|98412.2|98362.2|98406.2|98356.2|43
1652937880000|2022-05-19 05:24:40|98410|98360|98411|98361|98412|98362|98406.8|98356.8|40
1652937890000|2022-05-19 05:24:50|98411.1|98361.1|98411.5|98361.5|98411.7|98361.7|98410.6|98360.6|35
1652937900000|2022-05-19 05:25:00|98411.3|98361.3|98413.1|98363.1|98413.2|98363.2|98409.6|98359.6|33
1652937910000|2022-05-19 05:25:10|98413|98363|98412.4|98362.4|98413|98363|98411.1|98361.1|33
1652937920000|2022-05-19 05:25:20|98412.7|98362.7|98412.1|98362.1|98415.3|98365.3|98410.5|98360.5|55
1652937930000|2022-05-19 05:25:30|98411.6|98361.6|98416.8|98366.8|98418|98368|98411.6|98361.6|32
1652937940000|2022-05-19 05:25:40|98416|98366|98414.1|98364.1|98416.5|98366.5|98412.4|98362.4|55
1652937950000|2022-05-19 05:25:50|98414.5|98364.5|98412.4|98362.4|98417.5|98367.5|98411.1|98361.1|25
1652937960000|2022-05-19 05:26:00|98412|98362|98408.1|98358.1|98414.2|98364.2|98405|98355|43
1652937970000|2022-05-19 05:26:10|98407.5|98357.5|98408.9|98358.9|98409.4|98359.4|98402.8|98352.8|37
1652937980000|2022-05-19 05:26:20|98409|98359|98414.2|98364.2|98415.5|98365.5|98409|98359|36
1652937990000|2022-05-19 05:26:30|98415.3|98365.3|98416|98366|98416.3|98366.3|98414.1|98364.1|22
1652938000000|2022-05-19 05:26:40|98415.2|98365.2|98411.8|98361.8|98415.8|98365.8|98410.3|98360.3|31
1652938010000|2022-05-19 05:26:50|98411.9|98361.9|98430.7|98380.7|98430.7|98380.7|98411.5|98361.5|40
1652938020000|2022-05-19 05:27:00|98430.5|98380.5|98424.1|98374.1|98430.5|98380.5|98422|98372|43
1652938030000|2022-05-19 05:27:10|98423.9|98373.9|98426|98376|98426|98376|98423.9|98373.9|24
1652938040000|2022-05-19 05:27:20|98425|98375|98435.4|98385.4|98435.8|98385.8|98424.7|98374.7|22
1652938050000|2022-05-19 05:27:30|98435.9|98385.9|98431.1|98381.1|98436.1|98386.1|98431.1|98381.1|36
1652938060000|2022-05-19 05:27:40|98431|98381|98432.3|98382.3|98434|98384|98430.9|98380.9|27
1652938070000|2022-05-19 05:27:50|98432.4|98382.4|98436|98386|98436|98386|98432.2|98382.2|19
1652938080000|2022-05-19 05:28:00|98435.6|98385.6|98429.9|98379.9|98437.3|98387.3|98426.8|98376.8|51
1652938090000|2022-05-19 05:28:10|98430.4|98380.4|98424.8|98374.8|98430.7|98380.7|98424.7|98374.7|27
1652938100000|2022-05-19 05:28:20|98425.6|98375.6|98422.8|98372.8|98426.4|98376.4|98422.5|98372.5|37
1652938110000|2022-05-19 05:28:30|98422.3|98372.3|98427.1|98377.1|98427.1|98377.1|98422.2|98372.2|18
1652938120000|2022-05-19 05:28:40|98427|98377|98426.1|98376.1|98427|98377|98423.6|98373.6|27
1652938130000|2022-05-19 05:28:50|98426.2|98376.2|98433|98383|98435.2|98385.2|98425.7|98375.7|40
1652938140000|2022-05-19 05:29:00|98433.4|98383.4|98431.7|98381.7|98433.9|98383.9|98430.5|98380.5|26
1652938150000|2022-05-19 05:29:10|98431.8|98381.8|98432|98382|98434|98384|98431.3|98381.3|33
1652938160000|2022-05-19 05:29:20|98432.3|98382.3|98433.1|98383.1|98433.6|98383.6|98431.7|98381.7|25
1652938170000|2022-05-19 05:29:30|98432.4|98382.4|98432.1|98382.1|98434|98384|98431.7|98381.7|24
1652938180000|2022-05-19 05:29:40|98432.2|98382.2|98434.6|98384.6|98435.9|98385.9|98426.5|98376.5|26
1652938190000|2022-05-19 05:29:50|98434.4|98384.4|98433.1|98383.1|98434.8|98384.8|98433.1|98383.1|7
1652938200000|2022-05-19 05:30:00|98433.5|98383.5|98435.2|98385.2|98435.2|98385.2|98432.1|98382.1|35
1652938210000|2022-05-19 05:30:10|98434.9|98384.9|98432.3|98382.3|98436.6|98386.6|98431.5|98381.5|41
1652938220000|2022-05-19 05:30:20|98431.9|98381.9|98423.8|98373.8|98431.9|98381.9|98421.7|98371.7|28
1652938230000|2022-05-19 05:30:30|98425.1|98375.1|98424.4|98374.4|98425.2|98375.2|98422.9|98372.9|39
1652938240000|2022-05-19 05:30:40|98424.6|98374.6|98422.1|98372.1|98425|98375|98420.1|98370.1|39
1652938250000|2022-05-19 05:30:50|98421.4|98371.4|98421.4|98371.4|98422.6|98372.6|98420.8|98370.8|18
1652938260000|2022-05-19 05:31:00|98421.1|98371.1|98410.3|98360.3|98422.3|98372.3|98409|98359|48
1652938270000|2022-05-19 05:31:10|98410.2|98360.2|98410.6|98360.6|98412|98362|98409.7|98359.7|34
1652938280000|2022-05-19 05:31:20|98410.9|98360.9|98413.1|98363.1|98413.1|98363.1|98409.7|98359.7|42
1652938290000|2022-05-19 05:31:30|98412.1|98362.1|98422.2|98372.2|98423.3|98373.3|98411.3|98361.3|37
1652938300000|2022-05-19 05:31:40|98423.5|98373.5|98428.7|98378.7|98429|98379|98421.8|98371.8|30
1652938310000|2022-05-19 05:31:50|98428.6|98378.6|98428.4|98378.4|98429.8|98379.8|98427.9|98377.9|29
1652938320000|2022-05-19 05:32:00|98428.5|98378.5|98430.4|98380.4|98430.5|98380.5|98425.4|98375.4|32
1652938330000|2022-05-19 05:32:10|98430.5|98380.5|98445.5|98395.5|98448|98398|98430.1|98380.1|39
1652938340000|2022-05-19 05:32:20|98446.3|98396.3|98447|98397|98447.4|98397.4|98441.4|98391.4|43
1652938350000|2022-05-19 05:32:30|98447.6|98397.6|98454.4|98404.4|98456.4|98406.4|98445.7|98395.7|58
1652938360000|2022-05-19 05:32:40|98453.5|98403.5|98459.9|98409.9|98459.9|98409.9|98453.5|98403.5|44
1652938370000|2022-05-19 05:32:50|98456.5|98406.5|98452.2|98402.2|98458.2|98408.2|98451.5|98401.5|62
1652938380000|2022-05-19 05:33:00|98451.4|98401.4|98454.8|98404.8|98456.4|98406.4|98448.4|98398.4|53
1652938390000|2022-05-19 05:33:10|98454.9|98404.9|98461.9|98411.9|98462.7|98412.7|98454.9|98404.9|56
1652938400000|2022-05-19 05:33:20|98461.8|98411.8|98464.1|98414.1|98465.4|98415.4|98461.5|98411.5|53
1652938410000|2022-05-19 05:33:30|98464|98414|98464.3|98414.3|98464.7|98414.7|98462.6|98412.6|34
1652938420000|2022-05-19 05:33:40|98466.2|98416.2|98463.7|98413.7|98468.3|98418.3|98463.5|98413.5|51
1652938430000|2022-05-19 05:33:50|98463.6|98413.6|98465.8|98415.8|98465.9|98415.9|98463.5|98413.5|54
1652938440000|2022-05-19 05:34:00|98465.5|98415.5|98455.2|98405.2|98465.5|98415.5|98454.3|98404.3|60
1652938450000|2022-05-19 05:34:10|98455|98405|98460.2|98410.2|98460.4|98410.4|98454.2|98404.2|39
1652938460000|2022-05-19 05:34:20|98460.3|98410.3|98461.3|98411.3|98461.3|98411.3|98455.9|98405.9|45
1652938470000|2022-05-19 05:34:30|98460.9|98410.9|98466.1|98416.1|98466.2|98416.2|98460.9|98410.9|56
1652938480000|2022-05-19 05:34:40|98465.2|98415.2|98465.5|98415.5|98467.4|98417.4|98463.3|98413.3|52
1652938490000|2022-05-19 05:34:50|98465.9|98415.9|98474.8|98424.8|98475.3|98425.3|98462.5|98412.5|67
1652938500000|2022-05-19 05:35:00|98474.9|98424.9|98468.5|98418.5|98475.9|98425.9|98468.4|98418.4|53
1652938510000|2022-05-19 05:35:10|98468.2|98418.2|98483.2|98433.2|98489.8|98439.8|98457.9|98407.9|59
1652938520000|2022-05-19 05:35:20|98484.2|98434.2|98518.8|98468.8|98531.4|98481.4|98484.2|98434.2|77
1652938530000|2022-05-19 05:35:30|98518.9|98468.9|98531.7|98481.7|98534|98484|98515.3|98465.3|56
1652938540000|2022-05-19 05:35:40|98531.4|98481.4|98526.1|98476.1|98531.4|98481.4|98517.8|98467.8|64
1652938550000|2022-05-19 05:35:50|98526.2|98476.2|98537.2|98487.2|98550.1|98500.1|98524.9|98474.9|63
1652938560000|2022-05-19 05:36:00|98536.2|98486.2|98535.3|98485.3|98543.5|98493.5|98533.8|98483.8|70
1652938570000|2022-05-19 05:36:10|98534.7|98484.7|98534.7|98484.7|98538.3|98488.3|98533.5|98483.5|63
1652938580000|2022-05-19 05:36:20|98535.9|98485.9|98546.1|98496.1|98548.2|98498.2|98534.4|98484.4|73
1652938590000|2022-05-19 05:36:30|98545.7|98495.7|98549.3|98499.3|98550.7|98500.7|98541.9|98491.9|59
1652938600000|2022-05-19 05:36:40|98549.6|98499.6|98579.9|98529.9|98584.5|98534.5|98549.6|98499.6|61
1652938610000|2022-05-19 05:36:50|98581.8|98531.8|98589.5|98539.5|98593.9|98543.9|98573.9|98523.9|65
1652938620000|2022-05-19 05:37:00|98586|98536|98585.9|98535.9|98587.3|98537.3|98571.7|98521.7|69
1652938630000|2022-05-19 05:37:10|98586.4|98536.4|98592.1|98542.1|98593.2|98543.2|98583.2|98533.2|58
1652938640000|2022-05-19 05:37:20|98592.8|98542.8|98583.6|98533.6|98600.6|98550.6|98580.8|98530.8|64
1652938650000|2022-05-19 05:37:30|98582|98532|98573.7|98523.7|98583.7|98533.7|98572.9|98522.9|54
1652938660000|2022-05-19 05:37:40|98574|98524|98570.6|98520.6|98575.4|98525.4|98569.3|98519.3|42
1652938670000|2022-05-19 05:37:50|98568.6|98518.6|98566.1|98516.1|98574.2|98524.2|98566.1|98516.1|31
1652938680000|2022-05-19 05:38:00|98568.8|98518.8|98563.7|98513.7|98569.9|98519.9|98562.9|98512.9|34
1652938690000|2022-05-19 05:38:10|98564.5|98514.5|98554.5|98504.5|98564.5|98514.5|98553.4|98503.4|57
1652938700000|2022-05-19 05:38:20|98554.7|98504.7|98562.4|98512.4|98564.1|98514.1|98554.5|98504.5|41
1652938710000|2022-05-19 05:38:30|98562.6|98512.6|98567.2|98517.2|98567.2|98517.2|98558|98508|36
1652938720000|2022-05-19 05:38:40|98568|98518|98567.9|98517.9|98581.8|98531.8|98566.4|98516.4|55
1652938730000|2022-05-19 05:38:50|98568.4|98518.4|98570|98520|98571.6|98521.6|98568.4|98518.4|36
1652938740000|2022-05-19 05:39:00|98570.6|98520.6|98573.6|98523.6|98574.1|98524.1|98570.6|98520.6|27
1652938750000|2022-05-19 05:39:10|98574.1|98524.1|98590.9|98540.9|98594.9|98544.9|98572.9|98522.9|41
1652938760000|2022-05-19 05:39:20|98591.6|98541.6|98593|98543|98595.5|98545.5|98590.4|98540.4|36
1652938770000|2022-05-19 05:39:30|98594.5|98544.5|98593.1|98543.1|98596|98546|98589.8|98539.8|46
1652938780000|2022-05-19 05:39:40|98592.8|98542.8|98601.2|98551.2|98601.2|98551.2|98592.8|98542.8|31
1652938790000|2022-05-19 05:39:50|98601.3|98551.3|98600.8|98550.8|98605.2|98555.2|98598|98548|56
1652938800000|2022-05-19 05:40:00|98599.5|98549.5|98602.1|98552.1|98603.9|98553.9|98597.9|98547.9|49
1652938810000|2022-05-19 05:40:10|98602.9|98552.9|98593.5|98543.5|98602.9|98552.9|98593.4|98543.4|31
1652938820000|2022-05-19 05:40:20|98593.9|98543.9|98588.8|98538.8|98594.1|98544.1|98588.6|98538.6|47
1652938830000|2022-05-19 05:40:30|98588.9|98538.9|98597|98547|98597.9|98547.9|98586.7|98536.7|46
1652938840000|2022-05-19 05:40:40|98596.9|98546.9|98591.3|98541.3|98597|98547|98590.2|98540.2|35
1652938850000|2022-05-19 05:40:50|98589.6|98539.6|98591|98541|98592.5|98542.5|98584.2|98534.2|40
1652938860000|2022-05-19 05:41:00|98591.2|98541.2|98592.3|98542.3|98594.9|98544.9|98590.5|98540.5|45
1652938870000|2022-05-19 05:41:10|98592.2|98542.2|98622|98572|98624.4|98574.4|98592.2|98542.2|68
1652938880000|2022-05-19 05:41:20|98622.7|98572.7|98618.1|98568.1|98636|98586|98613.5|98563.5|71
1652938890000|2022-05-19 05:41:30|98619|98569|98615.8|98565.8|98619.1|98569.1|98614.4|98564.4|62
1652938900000|2022-05-19 05:41:40|98616.2|98566.2|98611.6|98561.6|98616.5|98566.5|98610.5|98560.5|45
1652938910000|2022-05-19 05:41:50|98612|98562|98607.5|98557.5|98612.5|98562.5|98604.8|98554.8|53
1652938920000|2022-05-19 05:42:00|98607.7|98557.7|98599.5|98549.5|98608.7|98558.7|98599.3|98549.3|49
1652938930000|2022-05-19 05:42:10|98599.6|98549.6|98594.1|98544.1|98600.9|98550.9|98593.3|98543.3|55
1652938940000|2022-05-19 05:42:20|98593.9|98543.9|98595.7|98545.7|98597.8|98547.8|98591.2|98541.2|42
1652938950000|2022-05-19 05:42:30|98595.9|98545.9|98592.1|98542.1|98595.9|98545.9|98591.1|98541.1|34
1652938960000|2022-05-19 05:42:40|98592.4|98542.4|98588.5|98538.5|98592.5|98542.5|98588.5|98538.5|45
1652938970000|2022-05-19 05:42:50|98587.7|98537.7|98589.5|98539.5|98589.5|98539.5|98587.6|98537.6|21
1652938980000|2022-05-19 05:43:00|98589|98539|98585.3|98535.3|98589.3|98539.3|98585.3|98535.3|19
1652938990000|2022-05-19 05:43:10|98584.4|98534.4|98580.8|98530.8|98584.4|98534.4|98579.7|98529.7|47
1652939000000|2022-05-19 05:43:20|98583.6|98533.6|98587.1|98537.1|98591.3|98541.3|98583.1|98533.1|42
1652939010000|2022-05-19 05:43:30|98587.2|98537.2|98584|98534|98587.6|98537.6|98584|98534|33
1652939020000|2022-05-19 05:43:40|98584.3|98534.3|98582.8|98532.8|98585|98535|98581.3|98531.3|46
1652939030000|2022-05-19 05:43:50|98584.3|98534.3|98590|98540|98590|98540|98584.3|98534.3|38
1652939040000|2022-05-19 05:44:00|98589.2|98539.2|98585.8|98535.8|98589.2|98539.2|98585.5|98535.5|40
1652939050000|2022-05-19 05:44:10|98585.7|98535.7|98577.4|98527.4|98586|98536|98576.3|98526.3|55
1652939060000|2022-05-19 05:44:20|98577.6|98527.6|98576.3|98526.3|98578.9|98528.9|98575.6|98525.6|50
1652939070000|2022-05-19 05:44:30|98576.8|98526.8|98575.2|98525.2|98577.8|98527.8|98575|98525|42
1652939080000|2022-05-19 05:44:40|98575.6|98525.6|98583.3|98533.3|98585.5|98535.5|98573.7|98523.7|40
1652939090000|2022-05-19 05:44:50|98581.6|98531.6|98595.8|98545.8|98595.8|98545.8|98581.6|98531.6|36
1652939100000|2022-05-19 05:45:00|98596.8|98546.8|98604.8|98554.8|98606|98556|98594|98544|55
1652939110000|2022-05-19 05:45:10|98604.9|98554.9|98599.5|98549.5|98606.3|98556.3|98599.1|98549.1|48
1652939120000|2022-05-19 05:45:20|98599.3|98549.3|98604.3|98554.3|98605.4|98555.4|98599|98549|54
1652939130000|2022-05-19 05:45:30|98602.1|98552.1|98602.2|98552.2|98603.9|98553.9|98600.5|98550.5|45
1652939140000|2022-05-19 05:45:40|98602.5|98552.5|98593|98543|98602.6|98552.6|98593|98543|32
1652939150000|2022-05-19 05:45:50|98592|98542|98587.4|98537.4|98592.6|98542.6|98586.7|98536.7|36
1652939160000|2022-05-19 05:46:00|98587.5|98537.5|98590.6|98540.6|98593.4|98543.4|98585.4|98535.4|44
1652939170000|2022-05-19 05:46:10|98590.3|98540.3|98595.9|98545.9|98597.9|98547.9|98590.3|98540.3|43
1652939180000|2022-05-19 05:46:20|98596.1|98546.1|98599.8|98549.8|98599.8|98549.8|98593.1|98543.1|45
1652939190000|2022-05-19 05:46:30|98599.7|98549.7|98596.7|98546.7|98600|98550|98596.7|98546.7|44
1652939200000|2022-05-19 05:46:40|98596.4|98546.4|98600.7|98550.7|98603.5|98553.5|98596.3|98546.3|39
1652939210000|2022-05-19 05:46:50|98600.8|98550.8|98598.2|98548.2|98600.8|98550.8|98597.3|98547.3|30
1652939220000|2022-05-19 05:47:00|98598.6|98548.6|98576.1|98526.1|98598.6|98548.6|98575.6|98525.6|46
1652939230000|2022-05-19 05:47:10|98576.2|98526.2|98578.5|98528.5|98578.5|98528.5|98574.3|98524.3|53
1652939240000|2022-05-19 05:47:20|98579|98529|98589.3|98539.3|98589.4|98539.4|98577.5|98527.5|47
1652939250000|2022-05-19 05:47:30|98587.1|98537.1|98561|98511|98587.2|98537.2|98556.9|98506.9|50
1652939260000|2022-05-19 05:47:40|98562|98512|98561.5|98511.5|98563.3|98513.3|98561.5|98511.5|43
1652939270000|2022-05-19 05:47:50|98561.3|98511.3|98563.4|98513.4|98565.9|98515.9|98560.6|98510.6|43
1652939280000|2022-05-19 05:48:00|98566|98516|98576.9|98526.9|98577.3|98527.3|98565.1|98515.1|42
1652939290000|2022-05-19 05:48:10|98575.5|98525.5|98577.8|98527.8|98580.2|98530.2|98574.3|98524.3|42
1652939300000|2022-05-19 05:48:20|98577.7|98527.7|98579.9|98529.9|98580.9|98530.9|98572.9|98522.9|40
1652939310000|2022-05-19 05:48:30|98579.3|98529.3|98559.7|98509.7|98579.3|98529.3|98558.7|98508.7|49
1652939320000|2022-05-19 05:48:40|98557.8|98507.8|98556.3|98506.3|98559.2|98509.2|98555.7|98505.7|48
1652939330000|2022-05-19 05:48:50|98556.2|98506.2|98566|98516|98569.1|98519.1|98553.8|98503.8|49
1652939340000|2022-05-19 05:49:00|98564.9|98514.9|98590.8|98540.8|98591|98541|98563.7|98513.7|54
1652939350000|2022-05-19 05:49:10|98590.9|98540.9|98593.6|98543.6|98594.2|98544.2|98588.7|98538.7|46
1652939360000|2022-05-19 05:49:20|98594.2|98544.2|98588.7|98538.7|98597|98547|98588.7|98538.7|46
1652939370000|2022-05-19 05:49:30|98588.9|98538.9|98595.1|98545.1|98596.4|98546.4|98588.5|98538.5|40
1652939380000|2022-05-19 05:49:40|98596.8|98546.8|98600.4|98550.4|98600.9|98550.9|98595.7|98545.7|48
1652939390000|2022-05-19 05:49:50|98600.2|98550.2|98611|98561|98614.2|98564.2|98598|98548|54
1652939400000|2022-05-19 05:50:00|98610.9|98560.9|98591|98541|98616.3|98566.3|98585.9|98535.9|68
1652939410000|2022-05-19 05:50:10|98591.6|98541.6|98587.6|98537.6|98591.6|98541.6|98581.7|98531.7|54
1652939420000|2022-05-19 05:50:20|98587.7|98537.7|98585.1|98535.1|98588.4|98538.4|98583.4|98533.4|46
1652939430000|2022-05-19 05:50:30|98585.3|98535.3|98586.2|98536.2|98586.2|98536.2|98582.9|98532.9|22
1652939440000|2022-05-19 05:50:40|98586.1|98536.1|98579.5|98529.5|98586.1|98536.1|98579.4|98529.4|22
1652939450000|2022-05-19 05:50:50|98580.6|98530.6|98583.2|98533.2|98585|98535|98579.1|98529.1|24
1652939460000|2022-05-19 05:51:00|98584.2|98534.2|98581.8|98531.8|98584.2|98534.2|98580.4|98530.4|36
1652939470000|2022-05-19 05:51:10|98580.7|98530.7|98825|98681.4|98837.9|98731|98580.5|98530.5|55
1652939480000|2022-05-19 05:51:20|98822.2|98688.5|98835.8|98661|98835.8|98723.9|98752.9|98659.2|65
1652939490000|2022-05-19 05:51:30|98835.9|98661.2|98832.2|98689.6|98840.9|98740.2|98787.5|98655.5|72
1652939500000|2022-05-19 05:51:40|98835.7|98686|98836.2|98693.4|98848.9|98752.4|98801.2|98670.8|75
1652939510000|2022-05-19 05:51:50|98832.2|98698.4|98690|98548|98832.2|98698.4|98655.3|98526.3|78
1652939520000|2022-05-19 05:52:00|98687.3|98528.8|98647|98487.7|98697.8|98537.1|98623.9|98469.5|79
1652939530000|2022-05-19 05:52:10|98647.1|98488|98648.6|98506.5|98655.6|98514.9|98638.9|98488|62
1652939540000|2022-05-19 05:52:20|98647.1|98507.7|98763.4|98606.8|98763.4|98669.5|98605.7|98504.9|65
1652939550000|2022-05-19 05:52:30|98758.5|98610.2|98712|98566|98770.2|98667.8|98661.3|98559.9|74
1652939560000|2022-05-19 05:52:40|98703.2|98577.3|98668.3|98618.3|98708.1|98618.3|98665.2|98569.6|54
1652939570000|2022-05-19 05:52:50|98667.7|98617.7|98675.6|98625.6|98724.1|98632.8|98667.3|98577.1|68
1652939580000|2022-05-19 05:53:00|98675.7|98625.7|98677.7|98627.7|98714.6|98631|98675.5|98588.2|53
1652939590000|2022-05-19 05:53:10|98677.8|98627.8|98681.6|98631.6|98685|98635|98676.7|98626.7|44
1652939600000|2022-05-19 05:53:20|98682.4|98632.4|98687.8|98637.8|98718.6|98638.5|98678.2|98584.9|60
1652939610000|2022-05-19 05:53:30|98688|98638|98699.9|98649.9|98700.2|98650.2|98686.9|98636.9|60
1652939620000|2022-05-19 05:53:40|98700.3|98650.3|98696.5|98646.5|98703.8|98653.8|98693.3|98643.3|53
1652939630000|2022-05-19 05:53:50|98695.7|98645.7|98676.3|98626.3|98695.7|98645.7|98670.3|98620.3|66
1652939640000|2022-05-19 05:54:00|98676.9|98626.9|98681.9|98631.9|98683.3|98633.3|98672.7|98622.7|72
1652939650000|2022-05-19 05:54:10|98681.7|98631.7|98678.7|98628.7|98681.7|98631.7|98675.8|98625.8|61
1652939660000|2022-05-19 05:54:20|98678.6|98628.6|98674.3|98624.3|98684.5|98634.5|98673.9|98623.9|50
1652939670000|2022-05-19 05:54:30|98674|98624|98674|98624|98675|98625|98672.5|98622.5|49
1652939680000|2022-05-19 05:54:40|98674.8|98624.8|98642.9|98592.9|98675.6|98625.6|98640.9|98590.9|44
1652939690000|2022-05-19 05:54:50|98643.3|98593.3|98651.6|98601.6|98655.1|98605.1|98642.5|98592.5|54
1652939700000|2022-05-19 05:55:00|98651.7|98601.7|98649.5|98599.5|98652|98602|98649.5|98599.5|28
1652939710000|2022-05-19 05:55:10|98649.4|98599.4|98640.8|98590.8|98649.5|98599.5|98639.7|98589.7|44
1652939720000|2022-05-19 05:55:20|98637|98587|98619.9|98569.9|98637|98587|98619.8|98569.8|52
1652939730000|2022-05-19 05:55:30|98619.7|98569.7|98621.9|98571.9|98624.4|98574.4|98619.5|98569.5|35
1652939740000|2022-05-19 05:55:40|98621.7|98571.7|98625.7|98575.7|98627.6|98577.6|98619.8|98569.8|46
1652939750000|2022-05-19 05:55:50|98626.7|98576.7|98627.7|98577.7|98633.9|98583.9|98625.6|98575.6|30
1652939760000|2022-05-19 05:56:00|98627.5|98577.5|98634.9|98584.9|98639.6|98589.6|98626.8|98576.8|55
1652939770000|2022-05-19 05:56:10|98634.5|98584.5|98637.8|98587.8|98637.8|98587.8|98633.7|98583.7|26
1652939780000|2022-05-19 05:56:20|98637.3|98587.3|98638.9|98588.9|98640.8|98590.8|98637.3|98587.3|35
1652939790000|2022-05-19 05:56:30|98638.3|98588.3|98640.7|98590.7|98640.7|98590.7|98638|98588|47
1652939800000|2022-05-19 05:56:40|98640.4|98590.4|98640.4|98590.4|98641.3|98591.3|98639.8|98589.8|42
1652939810000|2022-05-19 05:56:50|98640.8|98590.8|98646.8|98596.8|98649.9|98599.9|98640.1|98590.1|39
1652939820000|2022-05-19 05:57:00|98647.5|98597.5|98661.4|98611.4|98665.3|98615.3|98646.5|98596.5|61
1652939830000|2022-05-19 05:57:10|98662.3|98612.3|98661.2|98611.2|98664.3|98614.3|98661.1|98611.1|39
1652939840000|2022-05-19 05:57:20|98661.3|98611.3|98657.8|98607.8|98661.3|98611.3|98654.4|98604.4|43
1652939850000|2022-05-19 05:57:30|98658|98608|98657.1|98607.1|98658|98608|98645.4|98595.4|50
1652939860000|2022-05-19 05:57:40|98656.6|98606.6|98649.9|98599.9|98658.1|98608.1|98648|98598|44
1652939870000|2022-05-19 05:57:50|98650.1|98600.1|98645.4|98595.4|98650.1|98600.1|98640.3|98590.3|43
1652939880000|2022-05-19 05:58:00|98645.1|98595.1|98648.4|98598.4|98657.6|98607.6|98644.3|98594.3|60
1652939890000|2022-05-19 05:58:10|98649.1|98599.1|98667.7|98617.7|98668.7|98618.7|98647.9|98597.9|56
1652939900000|2022-05-19 05:58:20|98666.7|98616.7|98667.3|98617.3|98670|98620|98665.6|98615.6|51
1652939910000|2022-05-19 05:58:30|98667.6|98617.6|98687|98637|98703.6|98653.6|98665.9|98615.9|65
1652939920000|2022-05-19 05:58:40|98689.8|98639.8|98680.8|98630.8|98697.9|98647.9|98674.7|98624.7|50
1652939930000|2022-05-19 05:58:50|98681.5|98631.5|98690.8|98640.8|98690.8|98640.8|98681.5|98631.5|43
1652939940000|2022-05-19 05:59:00|98691.7|98641.7|98634.7|98584.7|98696.2|98646.2|98586.5|98536.5|63
1652939950000|2022-05-19 05:59:10|98632.5|98582.5|98638.1|98588.1|98650.4|98600.4|98632.5|98582.5|64
1652939960000|2022-05-19 05:59:20|98638.5|98588.5|98634|98584|98639.2|98589.2|98630.1|98580.1|61
1652939970000|2022-05-19 05:59:30|98634.1|98584.1|98645.6|98595.6|98646.8|98596.8|98633.9|98583.9|68
1652939980000|2022-05-19 05:59:40|98645.5|98595.5|98657.4|98607.4|98657.4|98607.4|98642.9|98592.9|53
1652939990000|2022-05-19 05:59:50|98656.8|98606.8|98641.3|98591.3|98662.5|98612.5|98634.4|98584.4|60
1652940000000|2022-05-19 06:00:00|98641.6|98591.6|98605.4|98555.4|98646.3|98596.3|98599.7|98549.7|69
1652940010000|2022-05-19 06:00:10|98605.5|98555.5|98619.7|98569.7|98619.7|98569.7|98588|98538|70
1652940020000|2022-05-19 06:00:20|98618.9|98568.9|98602.5|98552.5|98621.6|98571.6|98593.2|98543.2|53
1652940030000|2022-05-19 06:00:30|98604.3|98554.3|98611.6|98561.6|98617.1|98567.1|98602.9|98552.9|54
1652940040000|2022-05-19 06:00:40|98611.8|98561.8|98608|98558|98616|98566|98607.4|98557.4|39
1652940050000|2022-05-19 06:00:50|98608.4|98558.4|98595.4|98545.4|98608.8|98558.8|98593.1|98543.1|49
1652940060000|2022-05-19 06:01:00|98595.7|98545.7|98605|98555|98612.6|98562.6|98590.9|98540.9|58
1652940070000|2022-05-19 06:01:10|98604.3|98554.3|98610.1|98560.1|98610.1|98560.1|98599.7|98549.7|50
1652940080000|2022-05-19 06:01:20|98610.4|98560.4|98613.1|98563.1|98613.6|98563.6|98608.2|98558.2|48
1652940090000|2022-05-19 06:01:30|98613.2|98563.2|98614.7|98564.7|98615.4|98565.4|98610.7|98560.7|43
1652940100000|2022-05-19 06:01:40|98614.6|98564.6|98627.8|98577.8|98629.5|98579.5|98613.6|98563.6|45
1652940110000|2022-05-19 06:01:50|98628.5|98578.5|98629.8|98579.8|98629.8|98579.8|98615.8|98565.8|63
1652940120000|2022-05-19 06:02:00|98629.5|98579.5|98628.2|98578.2|98636.7|98586.7|98618.5|98568.5|66
1652940130000|2022-05-19 06:02:10|98627.7|98577.7|98620|98570|98632.8|98582.8|98619.1|98569.1|49
1652940140000|2022-05-19 06:02:20|98617.8|98567.8|98582.2|98532.2|98619.1|98569.1|98581.7|98531.7|68
1652940150000|2022-05-19 06:02:30|98580.5|98530.5|98593.1|98543.1|98593.1|98543.1|98578.7|98528.7|55
1652940160000|2022-05-19 06:02:40|98593|98543|98616.7|98566.7|98621.8|98571.8|98593|98543|59
1652940170000|2022-05-19 06:02:50|98616.6|98566.6|98640.1|98590.1|98640.1|98590.1|98615.1|98565.1|60
1652940180000|2022-05-19 06:03:00|98639.7|98589.7|98645.9|98595.9|98650.2|98600.2|98637.2|98587.2|61
1652940190000|2022-05-19 06:03:10|98646|98596|98643.3|98593.3|98650.7|98600.7|98643.1|98593.1|43
1652940200000|2022-05-19 06:03:20|98644.3|98594.3|98655.6|98605.6|98660.2|98610.2|98644.2|98594.2|58
1652940210000|2022-05-19 06:03:30|98655.3|98605.3|98658.8|98608.8|98661.5|98611.5|98653.9|98603.9|51
1652940220000|2022-05-19 06:03:40|98658.7|98608.7|98663.3|98613.3|98663.3|98613.3|98658.7|98608.7|37
1652940230000|2022-05-19 06:03:50|98663.2|98613.2|98661.9|98611.9|98663.9|98613.9|98657.5|98607.5|39
1652940240000|2022-05-19 06:04:00|98662.2|98612.2|98673.3|98623.3|98674.1|98624.1|98642.4|98607.4|50
1652940250000|2022-05-19 06:04:10|98673.4|98623.4|98661.9|98611.9|98673.4|98623.4|98656.4|98606.4|50
1652940260000|2022-05-19 06:04:20|98661.5|98611.5|98660.6|98610.6|98664.1|98614.1|98657.7|98607.7|42
1652940270000|2022-05-19 06:04:30|98660.7|98610.7|98669.2|98619.2|98671.7|98621.7|98659.7|98609.7|48
1652940280000|2022-05-19 06:04:40|98668.7|98618.7|98666.4|98616.4|98670.6|98620.6|98665.6|98615.6|37
1652940290000|2022-05-19 06:04:50|98666.3|98616.3|98666.8|98616.8|98667.9|98617.9|98663.6|98613.6|39
1652940300000|2022-05-19 06:05:00|98666.9|98616.9|98669.8|98619.8|98670.5|98631.9|98655.3|98616.9|34
1652940310000|2022-05-19 06:05:10|98670.6|98620.6|98677.8|98627.8|98682.6|98638.6|98663.6|98620.6|44
1652940320000|2022-05-19 06:05:20|98676.6|98626.6|98658|98608|98679.4|98629.4|98655.1|98605.1|52
1652940330000|2022-05-19 06:05:30|98658.1|98608.1|98660.9|98610.9|98663.3|98613.3|98656.6|98606.6|46
1652940340000|2022-05-19 06:05:40|98661.2|98611.2|98664.5|98614.5|98665.8|98615.8|98658|98608|39
1652940350000|2022-05-19 06:05:50|98664|98614|98679.8|98629.8|98683.3|98633.3|98663.5|98613.5|53
1652940360000|2022-05-19 06:06:00|98680.4|98630.4|98655.4|98605.4|98683|98633|98652|98602|57
1652940370000|2022-05-19 06:06:10|98658.4|98608.4|98652.2|98602.2|98662.1|98612.1|98651.7|98601.7|39
1652940380000|2022-05-19 06:06:20|98651.1|98601.1|98643.9|98593.9|98654.5|98604.5|98640.7|98590.7|51
1652940390000|2022-05-19 06:06:30|98644.3|98594.3|98662|98612|98663.5|98613.5|98642.8|98592.8|59
1652940400000|2022-05-19 06:06:40|98661.6|98611.6|98661.4|98611.4|98666|98616|98657.6|98607.6|38
1652940410000|2022-05-19 06:06:50|98661.3|98611.3|98669.1|98619.1|98673.3|98623.3|98656|98606|45
1652940420000|2022-05-19 06:07:00|98669.3|98619.3|98682.6|98632.6|98685.2|98635.2|98669.3|98619.3|54
1652940430000|2022-05-19 06:07:10|98682.9|98632.9|98681.6|98631.6|98686.6|98636.6|98679.6|98629.6|34
1652940440000|2022-05-19 06:07:20|98679.6|98629.6|98684|98634|98684|98634|98678.9|98628.9|32
1652940450000|2022-05-19 06:07:30|98681.2|98631.2|98684.8|98634.8|98684.8|98646.9|98668.8|98628.3|40
1652940460000|2022-05-19 06:07:40|98684.4|98634.4|98720.8|98670.8|98720.8|98670.8|98668.3|98631.7|66
1652940470000|2022-05-19 06:07:50|98718.3|98668.3|98707.5|98657.5|98718.3|98668.3|98706.3|98656.3|34
1652940480000|2022-05-19 06:08:00|98707.7|98657.7|98662.7|98612.7|98707.7|98657.7|98657.2|98607.2|69
1652940490000|2022-05-19 06:08:10|98663.6|98613.6|98661.3|98611.3|98664.2|98614.2|98660.2|98610.2|44
1652940500000|2022-05-19 06:08:20|98657.7|98607.7|98627.3|98577.3|98658.3|98608.3|98625.2|98575.2|57
1652940510000|2022-05-19 06:08:30|98625.6|98575.6|98622.7|98572.7|98630.4|98580.4|98616.1|98566.1|55
1652940520000|2022-05-19 06:08:40|98621.8|98571.8|98630.5|98580.5|98630.5|98580.5|98613.8|98563.8|59
1652940530000|2022-05-19 06:08:50|98624.9|98574.9|98637|98587|98638.6|98588.6|98624.9|98574.9|50
1652940540000|2022-05-19 06:09:00|98637.1|98587.1|98635.6|98585.6|98639.4|98589.4|98635.2|98585.2|27
1652940550000|2022-05-19 06:09:10|98636.1|98586.1|98628.3|98578.3|98636.2|98598.3|98614.4|98564.4|39
1652940560000|2022-05-19 06:09:20|98628.5|98578.5|98644.4|98594.4|98646.9|98596.9|98628.5|98578.5|60
1652940570000|2022-05-19 06:09:30|98646.4|98596.4|98621.6|98571.6|98647.2|98597.2|98607.4|98557.4|63
1652940580000|2022-05-19 06:09:40|98621.5|98571.5|98632.8|98582.8|98633.4|98595.8|98618.8|98571.5|48
1652940590000|2022-05-19 06:09:50|98632.6|98582.6|98628.1|98578.1|98632.6|98582.6|98626.9|98576.9|39
1652940600000|2022-05-19 06:10:00|98628.2|98578.2|98607.7|98582.7|98628.2|98583.6|98603.7|98566.6|56
1652940610000|2022-05-19 06:10:10|98608|98583|98585.9|98535.9|98619.8|98584.1|98572.8|98533.5|45
1652940620000|2022-05-19 06:10:20|98585.8|98535.8|98570.6|98545.6|98585.8|98545.6|98566.2|98527.6|61
1652940630000|2022-05-19 06:10:30|98570.4|98545.4|98578.4|98528.4|98579.5|98552.7|98555.1|98516.6|60
1652940640000|2022-05-19 06:10:40|98578.3|98528.3|98579.6|98529.6|98581.8|98543.1|98556|98519.4|60
1652940650000|2022-05-19 06:10:50|98579.5|98529.5|98563.7|98538.7|98588.7|98538.7|98563.7|98526.9|52
1652940660000|2022-05-19 06:11:00|98569.7|98519.7|98575.1|98525.1|98575.7|98532.5|98557.4|98516.9|51
1652940670000|2022-05-19 06:11:10|98575.4|98525.4|98595.3|98545.3|98597.3|98549.8|98564.8|98525.4|64
1652940680000|2022-05-19 06:11:20|98596.2|98546.2|98582.8|98532.8|98596.2|98559.3|98573.2|98532.8|56
1652940690000|2022-05-19 06:11:30|98583.6|98533.6|98587.1|98537.1|98587.1|98546.9|98568.5|98528.2|52
1652940700000|2022-05-19 06:11:40|98587.7|98537.7|98590.8|98540.8|98592.3|98554.4|98577.5|98536.9|54
1652940710000|2022-05-19 06:11:50|98591.4|98541.4|98589.6|98539.6|98594.7|98544.7|98589.6|98539.6|44
1652940720000|2022-05-19 06:12:00|98588.5|98538.5|98581.9|98531.9|98592.5|98542.5|98578.8|98528.8|46
1652940730000|2022-05-19 06:12:10|98582.9|98532.9|98593|98543|98601.9|98551.9|98581.5|98531.5|50
1652940740000|2022-05-19 06:12:20|98591.5|98541.5|98590.6|98540.6|98591.6|98541.6|98586.2|98536.2|43
1652940750000|2022-05-19 06:12:30|98590|98540|98576.6|98526.6|98591.3|98545.9|98570.4|98522.1|42
1652940760000|2022-05-19 06:12:40|98577.9|98527.9|98579|98529|98579.9|98529.9|98575|98525|34
1652940770000|2022-05-19 06:12:50|98578.5|98528.5|98577|98527|98578.5|98528.5|98575|98525|31
1652940780000|2022-05-19 06:13:00|98577.2|98527.2|98586.8|98536.8|98588.9|98538.9|98577.1|98527.1|44
1652940790000|2022-05-19 06:13:10|98586.7|98536.7|98589.3|98539.3|98589.3|98539.3|98585|98535|28
1652940800000|2022-05-19 06:13:20|98588.2|98538.2|98576.7|98526.7|98588.4|98538.4|98576.7|98526.7|37
1652940810000|2022-05-19 06:13:30|98576|98526|98570.2|98520.2|98576.1|98537.1|98557.6|98519.5|44
1652940820000|2022-05-19 06:13:40|98560.1|98535.1|98572|98522|98581.2|98544|98558.2|98520.9|43
1652940830000|2022-05-19 06:13:50|98571.6|98521.6|98572.3|98522.3|98573.2|98523.2|98570.9|98520.9|45
1652940840000|2022-05-19 06:14:00|98572|98522|98565.1|98515.1|98572.8|98535.3|98559|98515.1|32
1652940850000|2022-05-19 06:14:10|98564.3|98514.3|98571.6|98521.6|98573.1|98523.1|98564.1|98514.1|31
1652940860000|2022-05-19 06:14:20|98572.2|98522.2|98585.7|98535.7|98585.7|98535.7|98569|98519|32
1652940870000|2022-05-19 06:14:30|98586.3|98536.3|98587.4|98537.4|98588.4|98548.4|98573|98532|43
1652940880000|2022-05-19 06:14:40|98587.2|98537.2|98587|98537|98587.6|98537.6|98585.6|98535.6|39
1652940890000|2022-05-19 06:14:50|98587.4|98537.4|98588|98538|98591.5|98541.5|98586.7|98536.7|39
1652940900000|2022-05-19 06:15:00|98587.2|98537.2|98585.4|98535.4|98589.8|98539.8|98584.1|98534.1|46
1652940910000|2022-05-19 06:15:10|98585.9|98535.9|98567.8|98517.8|98587.1|98537.1|98567.8|98517.8|31
1652940920000|2022-05-19 06:15:20|98568.6|98518.6|98573|98523|98576.4|98526.4|98565.9|98515.9|51
1652940930000|2022-05-19 06:15:30|98573.8|98523.8|98561.8|98511.8|98573.8|98523.8|98559.3|98509.3|54
1652940940000|2022-05-19 06:15:40|98561.3|98511.3|98565.4|98515.4|98565.5|98515.5|98558.7|98508.7|56
1652940950000|2022-05-19 06:15:50|98565.6|98515.6|98565.3|98515.3|98566.1|98516.1|98564.2|98514.2|43
1652940960000|2022-05-19 06:16:00|98566|98516|98566.5|98516.5|98576.3|98526.3|98566|98516|51
1652940970000|2022-05-19 06:16:10|98560.8|98510.8|98550.5|98500.5|98561.4|98511.4|98550.2|98500.2|41
1652940980000|2022-05-19 06:16:20|98550.3|98500.3|98545.6|98495.6|98551.9|98501.9|98538.1|98488.1|41
1652940990000|2022-05-19 06:16:30|98547.4|98497.4|98549|98499|98554.4|98504.4|98547.4|98497.4|51
1652941000000|2022-05-19 06:16:40|98549.6|98499.6|98556.9|98506.9|98556.9|98506.9|98549.6|98499.6|35
1652941010000|2022-05-19 06:16:50|98557.4|98507.4|98555.8|98505.8|98558.7|98508.7|98554.1|98504.1|36
1652941020000|2022-05-19 06:17:00|98555.9|98505.9|98558.4|98508.4|98560.2|98510.2|98555.9|98505.9|34
1652941030000|2022-05-19 06:17:10|98557.8|98507.8|98557.9|98507.9|98559.3|98509.3|98556.8|98506.8|33
1652941040000|2022-05-19 06:17:20|98558.1|98508.1|98547.9|98497.9|98558.3|98508.3|98547.9|98497.9|31
1652941050000|2022-05-19 06:17:30|98546.6|98496.6|98534.4|98484.4|98546.6|98496.6|98532|98482|45
1652941060000|2022-05-19 06:17:40|98533.6|98483.6|98519.6|98469.6|98533.6|98483.6|98514.5|98464.5|57
1652941070000|2022-05-19 06:17:50|98519.3|98469.3|98522.8|98472.8|98524.9|98485.6|98503|98462.3|45
1652941080000|2022-05-19 06:18:00|98522.7|98472.7|98517.9|98467.9|98523.4|98482.9|98507.9|98466.8|37
1652941090000|2022-05-19 06:18:10|98517.8|98467.8|98518.2|98468.2|98518.5|98481.4|98503.9|98463.9|20
1652941100000|2022-05-19 06:18:20|98518.5|98468.5|98509.8|98484.8|98525.7|98490.8|98509.8|98465.8|36
1652941110000|2022-05-19 06:18:30|98510.5|98485.5|98511.7|98486.7|98511.7|98486.7|98508.5|98483.5|34
1652941120000|2022-05-19 06:18:40|98511.5|98486.5|98516.5|98491.5|98531.9|98492|98511.5|98475.2|28
1652941130000|2022-05-19 06:18:50|98516.7|98491.7|98528.8|98478.8|98528.8|98493.5|98514.4|98476.9|29
1652941140000|2022-05-19 06:19:00|98529|98479|98574.1|98524.1|98578|98528|98519.3|98478.5|47
1652941150000|2022-05-19 06:19:10|98574|98524|98577.4|98527.4|98579.1|98529.1|98568.3|98518.3|57
1652941160000|2022-05-19 06:19:20|98578.3|98528.3|98608.3|98558.3|98608.3|98566.6|98565.8|98528.3|66
1652941170000|2022-05-19 06:19:30|98608.6|98558.6|98592.8|98567.8|98608.6|98567.8|98590.7|98553.9|36
1652941180000|2022-05-19 06:19:40|98593.6|98568.6|98597.2|98547.2|98608.9|98572|98592.6|98542.6|54
1652941190000|2022-05-19 06:19:50|98597.4|98547.4|98606.8|98556.8|98607.9|98557.9|98597.4|98547.4|57
1652941200000|2022-05-19 06:20:00|98605.7|98555.7|98612.5|98562.5|98612.5|98562.5|98605.7|98555.7|53
1652941210000|2022-05-19 06:20:10|98612.8|98562.8|98610.6|98560.6|98612.8|98574.6|98597.5|98559.9|35
1652941220000|2022-05-19 06:20:20|98610.4|98560.4|98588.1|98538.1|98611.1|98561.1|98588.1|98538.1|42
1652941230000|2022-05-19 06:20:30|98589.2|98539.2|98588.8|98538.8|98592.9|98552.2|98574.4|98538.3|34
1652941240000|2022-05-19 06:20:40|98590.2|98540.2|98605.2|98555.2|98606.2|98556.2|98590.2|98540.2|47
1652941250000|2022-05-19 06:20:50|98605.3|98555.3|98605.1|98555.1|98607.4|98567.2|98590.7|98550.5|49
1652941260000|2022-05-19 06:21:00|98605.4|98555.4|98586.1|98536.1|98605.5|98555.5|98582.6|98532.6|49
1652941270000|2022-05-19 06:21:10|98583.5|98533.5|98599.4|98549.4|98601.8|98551.8|98581.3|98531.3|53
1652941280000|2022-05-19 06:21:20|98595.7|98545.7|98592.8|98542.8|98600.6|98550.6|98592.8|98542.8|33
1652941290000|2022-05-19 06:21:30|98592.4|98542.4|98587.1|98537.1|98596|98546|98583.7|98533.7|25
1652941300000|2022-05-19 06:21:40|98587.7|98537.7|98582.7|98532.7|98588.6|98538.6|98579.2|98529.2|21
1652941310000|2022-05-19 06:21:50|98583.7|98533.7|98572.6|98522.6|98584.5|98534.5|98567|98517|58
1652941320000|2022-05-19 06:22:00|98573|98523|98576.5|98526.5|98581.5|98531.5|98571|98521|50
1652941330000|2022-05-19 06:22:10|98576.7|98526.7|98582.5|98532.5|98583.3|98533.3|98576.7|98526.7|35
1652941340000|2022-05-19 06:22:20|98581.5|98531.5|98573.8|98523.8|98582.4|98543.9|98565|98520.8|53
1652941350000|2022-05-19 06:22:30|98574.3|98524.3|98577.2|98527.2|98578.3|98533.8|98557.5|98521|59
1652941360000|2022-05-19 06:22:40|98577.1|98527.1|98575.4|98525.4|98577.1|98527.1|98572.9|98522.9|37
1652941370000|2022-05-19 06:22:50|98575.8|98525.8|98581.3|98531.3|98584.2|98534.2|98574.6|98524.6|36
1652941380000|2022-05-19 06:23:00|98581.7|98531.7|98571.3|98546.3|98583.4|98546.3|98569|98526.2|42
1652941390000|2022-05-19 06:23:10|98572.2|98547.2|98578.8|98528.8|98580.1|98547.2|98566.1|98526.2|36
1652941400000|2022-05-19 06:23:20|98577|98527|98568.7|98543.7|98581.5|98543.7|98559.1|98525|37
1652941410000|2022-05-19 06:23:30|98568.6|98543.6|98582.8|98532.8|98584.7|98544.4|98566.4|98531.4|37
1652941420000|2022-05-19 06:23:40|98570|98545|98560.7|98535.7|98579.5|98546.4|98560.7|98526|30
1652941430000|2022-05-19 06:23:50|98562.7|98537.7|98582.5|98532.5|98582.5|98540.5|98561.9|98523.2|48
1652941440000|2022-05-19 06:24:00|98584.8|98534.8|98568.8|98543.8|98584.8|98546.3|98566|98530.5|51
1652941450000|2022-05-19 06:24:10|98568.7|98543.7|98580.4|98530.4|98581.5|98544.3|98565.9|98529.8|40
1652941460000|2022-05-19 06:24:20|98579.2|98529.2|98554.8|98529.8|98580.3|98541.3|98553.3|98515.6|46
1652941470000|2022-05-19 06:24:30|98554.7|98529.7|98566.8|98541.8|98581.6|98546.3|98554.1|98525.5|56
1652941480000|2022-05-19 06:24:40|98581.5|98531.5|98567.5|98542.5|98581.6|98547.3|98567|98529.7|30
1652941490000|2022-05-19 06:24:50|98569.7|98544.7|98567.3|98542.3|98570.2|98545.2|98566.7|98541.7|18
1652941500000|2022-05-19 06:25:00|98568.9|98543.9|98571.9|98546.9|98581.2|98552.9|98566.9|98531.2|45
1652941510000|2022-05-19 06:25:10|98569.8|98544.8|98567.5|98542.5|98581.3|98544.8|98563.5|98522.5|35
1652941520000|2022-05-19 06:25:20|98566.9|98541.9|98565.2|98515.2|98567.3|98542.3|98550.2|98515.2|50
1652941530000|2022-05-19 06:25:30|98547|98522|98547.2|98522.2|98562.3|98525.1|98546.1|98509|40
1652941540000|2022-05-19 06:25:40|98546.9|98521.9|98545.7|98520.7|98547|98522|98545.7|98520.7|23
1652941550000|2022-05-19 06:25:50|98546|98521|98573.3|98548.3|98583.7|98548.8|98545.6|98520.6|36
1652941560000|2022-05-19 06:26:00|98573.5|98548.5|98573.4|98548.4|98575.8|98550.8|98570.4|98545.4|40
1652941570000|2022-05-19 06:26:10|98570.6|98545.6|98575.2|98550.2|98575.7|98550.7|98568.4|98543.4|28
1652941580000|2022-05-19 06:26:20|98574.7|98549.7|98578|98553|98589.9|98553.3|98572.1|98537.4|26
1652941590000|2022-05-19 06:26:30|98576.5|98551.5|98576.7|98551.7|98588.6|98553.9|98575.3|98538.6|35
1652941600000|2022-05-19 06:26:40|98576.9|98551.9|98579.4|98554.4|98579.4|98554.4|98576.8|98551.8|20
1652941610000|2022-05-19 06:26:50|98579.9|98554.9|98588|98538|98591|98558.4|98576.5|98536.8|45
1652941620000|2022-05-19 06:27:00|98587.6|98537.6|98593.3|98543.3|98594|98544|98587.3|98537.3|36
1652941630000|2022-05-19 06:27:10|98592.9|98542.9|98592.8|98542.8|98594|98544|98590.7|98540.7|31
1652941640000|2022-05-19 06:27:20|98593.1|98543.1|98587.7|98562.7|98593.7|98562.7|98580.9|98543.1|38
1652941650000|2022-05-19 06:27:30|98586.7|98561.7|98601.7|98551.7|98601.7|98562.6|98585.4|98546.2|44
1652941660000|2022-05-19 06:27:40|98601.8|98551.8|98605|98555|98606.8|98568.9|98586.5|98550.4|41
1652941670000|2022-05-19 06:27:50|98604.3|98554.3|98606.7|98556.7|98608.5|98569.1|98590.1|98552.2|40
1652941680000|2022-05-19 06:28:00|98607.2|98557.2|98613.4|98588.4|98624.8|98588.4|98591.7|98554.6|44
1652941690000|2022-05-19 06:28:10|98612.8|98587.8|98618|98593|98637|98596.1|98610.7|98575|46
1652941700000|2022-05-19 06:28:20|98618.7|98593.7|98626.5|98601.5|98633.9|98601.5|98618.7|98580.4|31
1652941710000|2022-05-19 06:28:30|98626.9|98601.9|98632.6|98607.6|98643.1|98607.6|98622|98588.7|47
1652941720000|2022-05-19 06:28:40|98632.5|98607.5|98633.9|98608.9|98645.8|98609.9|98629.9|98594.6|46
1652941730000|2022-05-19 06:28:50|98634|98609|98639.7|98589.7|98641.4|98609.3|98621.4|98589.7|59
1652941740000|2022-05-19 06:29:00|98637.7|98587.7|98643.4|98593.4|98647|98606.8|98626.2|98587.7|38
1652941750000|2022-05-19 06:29:10|98643|98593|98627.8|98602.8|98643.6|98603.8|98625.8|98592.8|37
1652941760000|2022-05-19 06:29:20|98628.7|98603.7|98634.3|98609.3|98647.7|98613|98626.4|98597.7|38
1652941770000|2022-05-19 06:29:30|98633.4|98608.4|98629.6|98604.6|98633.9|98608.9|98626.3|98601.3|34
1652941780000|2022-05-19 06:29:40|98629.1|98604.1|98627.3|98602.3|98629.9|98604.9|98626.6|98601.6|28
1652941790000|2022-05-19 06:29:50|98627.2|98602.2|98629.1|98604.1|98630.7|98605.7|98627.1|98602.1|28
1652941800000|2022-05-19 06:30:00|98629.5|98604.5|98639|98589|98644.7|98607.7|98624.2|98584.4|54
1652941810000|2022-05-19 06:30:10|98638.9|98588.9|98630|98605|98639.6|98607.4|98626.7|98588.9|49
1652941820000|2022-05-19 06:30:20|98629.9|98604.9|98628.9|98603.9|98630.7|98605.7|98628.6|98603.6|33
1652941830000|2022-05-19 06:30:30|98629.1|98604.1|98639.4|98589.4|98640|98605.3|98625.7|98585.4|41
1652941840000|2022-05-19 06:30:40|98639.2|98589.2|98641.6|98591.6|98641.9|98604|98616.9|98577.5|56
1652941850000|2022-05-19 06:30:50|98640.7|98590.7|98649.2|98599.2|98649.2|98615.8|98625.4|98588.7|38
1652941860000|2022-05-19 06:31:00|98648|98598|98628.1|98603.1|98655.6|98618.5|98628.1|98591.3|59
1652941870000|2022-05-19 06:31:10|98623.3|98598.3|98613.7|98588.7|98638.8|98598.3|98606.8|98568.2|45
1652941880000|2022-05-19 06:31:20|98613.5|98588.5|98613.9|98588.9|98628.6|98593.2|98611.1|98576|37
1652941890000|2022-05-19 06:31:30|98613.6|98588.6|98630.1|98605.1|98648.1|98608.2|98613.6|98588.6|37
1652941900000|2022-05-19 06:31:40|98630.2|98605.2|98626.9|98601.9|98644.4|98607.4|98625|98593.7|40
1652941910000|2022-05-19 06:31:50|98626.8|98601.8|98638.7|98588.7|98639.5|98602.9|98623.4|98587|52
1652941920000|2022-05-19 06:32:00|98638.9|98588.9|98629.1|98604.1|98646.3|98608.5|98628.5|98587.5|44
1652941930000|2022-05-19 06:32:10|98629.9|98604.9|98633.1|98608.1|98647.5|98615|98629.9|98595.3|48
1652941940000|2022-05-19 06:32:20|98632.8|98607.8|98616.5|98591.5|98646.2|98607.8|98616.1|98575.2|36
1652941950000|2022-05-19 06:32:30|98615.5|98590.5|98619.8|98594.8|98630.2|98594.8|98608|98570.3|53
1652941960000|2022-05-19 06:32:40|98617.2|98592.2|98625.2|98575.2|98630.5|98594.1|98615.1|98575.2|44
1652941970000|2022-05-19 06:32:50|98621.3|98571.3|98595.5|98570.5|98621.3|98583.1|98595.5|98560.2|67
1652941980000|2022-05-19 06:33:00|98594.3|98569.3|98575.2|98550.2|98607.1|98571.4|98573.4|98548.4|59
1652941990000|2022-05-19 06:33:10|98574.9|98549.9|98579.5|98554.5|98579.6|98554.6|98572.5|98547.5|52
1652942000000|2022-05-19 06:33:20|98579.3|98554.3|98578.1|98553.1|98591.2|98556.8|98576.2|98540.4|45
1652942010000|2022-05-19 06:33:30|98580.5|98555.5|98518.6|98468.6|98584.3|98559.3|98507.5|98459.5|64
1652942020000|2022-05-19 06:33:40|98518.9|98468.9|98519.3|98469.3|98521.5|98471.5|98498.7|98448.7|64
1652942030000|2022-05-19 06:33:50|98520.2|98470.2|98522.2|98472.2|98525|98475|98517.2|98467.2|56
1652942040000|2022-05-19 06:34:00|98524|98474|98529.9|98479.9|98530.9|98494.1|98519.1|98474|45
1652942050000|2022-05-19 06:34:10|98529.3|98479.3|98523|98498|98538.9|98500.2|98518.1|98479.3|56
1652942060000|2022-05-19 06:34:20|98523.1|98498.1|98524.2|98499.2|98535.6|98502.2|98521.1|98483.8|42
1652942070000|2022-05-19 06:34:30|98524.6|98499.6|98537.1|98487.1|98539.3|98501.7|98523.6|98485.5|26
1652942080000|2022-05-19 06:34:40|98537.2|98487.2|98527.8|98502.8|98539.5|98505.8|98524|98486.9|47
1652942090000|2022-05-19 06:34:50|98528.7|98503.7|98526|98501|98530.8|98505.8|98522.3|98497.3|70
1652942100000|2022-05-19 06:35:00|98524.3|98499.3|98524.8|98499.8|98525.3|98500.3|98522.1|98497.1|49
1652942110000|2022-05-19 06:35:10|98524|98499|98537.5|98487.5|98539|98499.7|98517.2|98483.9|36
1652942120000|2022-05-19 06:35:20|98537.1|98487.1|98528.2|98478.2|98537.1|98497.1|98513.8|98474.6|33
1652942130000|2022-05-19 06:35:30|98528.1|98478.1|98517.8|98492.8|98530.8|98493.9|98517.8|98476.8|34
1652942140000|2022-05-19 06:35:40|98517.9|98492.9|98529.2|98504.2|98531.6|98506.6|98517.9|98492.9|43
1652942150000|2022-05-19 06:35:50|98530.2|98505.2|98528.4|98503.4|98543.8|98508.6|98526.4|98493.1|43
1652942160000|2022-05-19 06:36:00|98529|98504|98525.9|98500.9|98529.3|98504.3|98524.8|98499.8|28
1652942170000|2022-05-19 06:36:10|98526|98501|98536.3|98511.3|98550.2|98512.6|98526|98495.6|42
1652942180000|2022-05-19 06:36:20|98536.1|98511.1|98552.3|98527.3|98566|98530|98534.3|98507.3|48
1652942190000|2022-05-19 06:36:30|98555|98530|98555.7|98505.7|98563.2|98530|98538.5|98505.7|66
1652942200000|2022-05-19 06:36:40|98551.5|98501.5|98550.7|98500.7|98554.8|98504.8|98550.7|98500.7|44
1652942210000|2022-05-19 06:36:50|98551|98501|98547.4|98497.4|98554.1|98509.9|98530.8|98492.5|46
1652942220000|2022-05-19 06:37:00|98546.1|98496.1|98547.8|98522.8|98562|98522.8|98534.5|98495.9|59
1652942230000|2022-05-19 06:37:10|98547.9|98522.9|98550.2|98525.2|98563.4|98526.9|98545.1|98510.4|29
1652942240000|2022-05-19 06:37:20|98561.9|98511.9|98562.7|98512.7|98564.6|98533.1|98553|98510|46
1652942250000|2022-05-19 06:37:30|98551.4|98526.4|98555.1|98530.1|98570.9|98533.7|98547.8|98515.6|48
1652942260000|2022-05-19 06:37:40|98555.2|98530.2|98550.2|98525.2|98563.7|98530.6|98550.2|98512.1|33
1652942270000|2022-05-19 06:37:50|98550.3|98525.3|98549|98524|98561.8|98529.3|98548.7|98510.6|37
1652942280000|2022-05-19 06:38:00|98550|98525|98535|98510|98554.1|98525|98534.4|98497.9|35
1652942290000|2022-05-19 06:38:10|98534.6|98509.6|98538.4|98488.4|98542|98514.4|98520.6|98484|57
1652942300000|2022-05-19 06:38:20|98538.3|98488.3|98534.8|98484.8|98540|98498.6|98522.5|98484.1|44
1652942310000|2022-05-19 06:38:30|98534.7|98484.7|98522.2|98497.2|98535.9|98498.8|98516.8|98478.2|30
1652942320000|2022-05-19 06:38:40|98532.5|98482.5|98536.7|98486.7|98537.6|98499.2|98519.5|98479.8|38
1652942330000|2022-05-19 06:38:50|98536.5|98486.5|98525.6|98475.6|98539.9|98503.6|98511.1|98475.6|38
1652942340000|2022-05-19 06:39:00|98524.8|98474.8|98508.7|98483.7|98524.8|98485.4|98506.9|98469.4|51
1652942350000|2022-05-19 06:39:10|98508.8|98483.8|98522.2|98472.2|98525.5|98488.7|98508.8|98469.2|47
1652942360000|2022-05-19 06:39:20|98523.5|98473.5|98526.7|98476.7|98526.7|98476.7|98522.5|98472.5|35
1652942370000|2022-05-19 06:39:30|98525.7|98475.7|98523.3|98498.3|98535.6|98498.3|98521.3|98473.8|23
1652942380000|2022-05-19 06:39:40|98521.1|98496.1|98521.9|98496.9|98537.5|98498.2|98515.8|98479.6|56
1652942390000|2022-05-19 06:39:50|98522.5|98497.5|98533.2|98483.2|98537|98497.5|98522|98482.9|25
1652942400000|2022-05-19 06:40:00|98533.6|98483.6|98531.3|98481.3|98533.6|98497.1|98517.3|98476.2|26
1652942410000|2022-05-19 06:40:10|98530.6|98480.6|98526.2|98501.2|98539|98504.1|98524.5|98480.6|46
1652942420000|2022-05-19 06:40:20|98526.6|98501.6|98526.8|98501.8|98529.1|98504.1|98525.4|98500.4|20
1652942430000|2022-05-19 06:40:30|98541.4|98516.4|98593.7|98568.7|98611|98573.6|98541.4|98516.4|70
1652942440000|2022-05-19 06:40:40|98589.4|98564.4|98608.9|98558.9|98618.6|98583.8|98589.4|98558.9|62
1652942450000|2022-05-19 06:40:50|98609.4|98559.4|98602|98577|98612.6|98578.1|98597.8|98559.2|56
1652942460000|2022-05-19 06:41:00|98602.1|98577.1|98593.5|98568.5|98607|98578.3|98591.6|98554.3|49
1652942470000|2022-05-19 06:41:10|98593.3|98568.3|98594.8|98569.8|98595.7|98570.7|98593.3|98568.3|46
1652942480000|2022-05-19 06:41:20|98596.7|98571.7|98599.4|98574.4|98599.4|98574.4|98594|98569|32
1652942490000|2022-05-19 06:41:30|98611.3|98561.3|98612.8|98587.8|98627.2|98591.6|98608|98561.3|56
1652942500000|2022-05-19 06:41:40|98614.2|98589.2|98628.7|98603.7|98642.8|98607.6|98614.2|98585.6|59
1652942510000|2022-05-19 06:41:50|98629.2|98604.2|98630.3|98605.3|98630.4|98605.4|98626.4|98601.4|38
1652942520000|2022-05-19 06:42:00|98629.8|98604.8|98617.9|98592.9|98635.6|98605|98617|98578|46
1652942530000|2022-05-19 06:42:10|98617.8|98592.8|98623.5|98598.5|98631.7|98598.5|98616.8|98580.3|32
1652942540000|2022-05-19 06:42:20|98636.5|98586.5|98646.4|98596.4|98646.7|98611.9|98623|98585.9|51
1652942550000|2022-05-19 06:42:30|98646.1|98596.1|98630.1|98605.1|98654.6|98616.5|98630.1|98592.4|49
1652942560000|2022-05-19 06:42:40|98629|98604|98642.9|98592.9|98647.9|98609.3|98626|98588|48
1652942570000|2022-05-19 06:42:50|98643.9|98593.9|98642.4|98592.4|98644.6|98609.1|98627.7|98591.8|40
1652942580000|2022-05-19 06:43:00|98642|98592|98644.5|98619.5|98659.3|98621|98631.5|98591.8|49
1652942590000|2022-05-19 06:43:10|98644.6|98619.6|98648.5|98623.5|98649.8|98624.8|98630.8|98605.8|52
1652942600000|2022-05-19 06:43:20|98646.9|98621.9|98648.9|98623.9|98660.1|98625|98637.2|98596.3|53
1652942610000|2022-05-19 06:43:30|98649.2|98624.2|98656.9|98606.9|98659.1|98626|98642.3|98605.8|55
1652942620000|2022-05-19 06:43:40|98656.7|98606.7|98645.4|98620.4|98658.9|98621.1|98642.1|98604.5|42
1652942630000|2022-05-19 06:43:50|98645|98620|98647.9|98597.9|98647.9|98621.4|98635.4|98592.8|35
1652942640000|2022-05-19 06:44:00|98647.6|98597.6|98633.2|98608.2|98649.4|98609.5|98632.5|98597.4|39
1652942650000|2022-05-19 06:44:10|98632.9|98607.9|98637.3|98612.3|98642.3|98612.3|98628.1|98591.2|54
1652942660000|2022-05-19 06:44:20|98637.8|98612.8|98656.4|98606.4|98657.2|98621.1|98637.1|98604.1|50
1652942670000|2022-05-19 06:44:30|98659.6|98609.6|98648.5|98623.5|98663.8|98625|98647.1|98607.3|39
1652942680000|2022-05-19 06:44:40|98650.3|98625.3|98657.1|98632.1|98674.2|98635.2|98650.3|98615.5|45
1652942690000|2022-05-19 06:44:50|98657.9|98632.9|98660.9|98635.9|98674.8|98636.5|98655|98621.5|26
1652942700000|2022-05-19 06:45:00|98661.1|98636.1|98655.6|98630.6|98665.2|98640.2|98654|98629|33
1652942710000|2022-05-19 06:45:10|98655.3|98630.3|98659.1|98634.1|98673.2|98639|98655.3|98619.6|55
1652942720000|2022-05-19 06:45:20|98661.1|98636.1|98643.6|98618.6|98672.4|98636.1|98641|98616|47
1652942730000|2022-05-19 06:45:30|98645|98620|98642.1|98617.1|98655.3|98624.8|98637.5|98603.7|52
1652942740000|2022-05-19 06:45:40|98641.3|98616.3|98661.7|98636.7|98671.8|98636.9|98641.3|98603.9|53
1652942750000|2022-05-19 06:45:50|98659.8|98634.8|98652.9|98627.9|98672.5|98634.8|98652.4|98614.2|51
1652942760000|2022-05-19 06:46:00|98653.7|98628.7|98655.1|98630.1|98667.8|98633.3|98652.2|98617.8|57
1652942770000|2022-05-19 06:46:10|98655.2|98630.2|98657.4|98632.4|98657.4|98632.4|98650.2|98625.2|47
1652942780000|2022-05-19 06:46:20|98656.8|98631.8|98660.9|98635.9|98661.2|98636.2|98655|98630|32
1652942790000|2022-05-19 06:46:30|98661.1|98636.1|98661.2|98636.2|98662.3|98637.3|98658.9|98633.9|27
1652942800000|2022-05-19 06:46:40|98661|98636|98658.7|98608.7|98667.8|98636|98644.9|98608.7|42
1652942810000|2022-05-19 06:46:50|98657.9|98607.9|98649.1|98624.1|98661.5|98625.4|98644|98605.3|57
1652942820000|2022-05-19 06:47:00|98648.6|98623.6|98644.1|98594.1|98651.5|98624.5|98629.1|98590|59
1652942830000|2022-05-19 06:47:10|98638.6|98588.6|98630.7|98605.7|98646.5|98609.5|98629|98588.4|62
1652942840000|2022-05-19 06:47:20|98629.3|98604.3|98640.7|98615.7|98650|98615.7|98628.6|98592.9|59
1652942850000|2022-05-19 06:47:30|98640.5|98615.5|98638.1|98613.1|98641.1|98616.1|98637.6|98612.6|38
1652942860000|2022-05-19 06:47:40|98637.9|98612.9|98634|98609|98645.2|98612.9|98632.7|98595.2|24
1652942870000|2022-05-19 06:47:50|98633.9|98608.9|98638.1|98613.1|98638.6|98613.6|98633.8|98608.8|29
1652942880000|2022-05-19 06:48:00|98638.2|98613.2|98643|98618|98643.4|98618.4|98637.5|98612.5|38
1652942890000|2022-05-19 06:48:10|98643.1|98618.1|98643|98618|98643.4|98618.4|98642.2|98617.2|22
1652942900000|2022-05-19 06:48:20|98643.2|98618.2|98644.7|98594.7|98648.7|98621.1|98633.6|98594.7|37
1652942910000|2022-05-19 06:48:30|98645.1|98595.1|98633.9|98608.9|98647.6|98610.2|98628.9|98590.9|56
1652942920000|2022-05-19 06:48:40|98634.3|98609.3|98635.5|98610.5|98649.5|98615.3|98633.4|98595.4|61
1652942930000|2022-05-19 06:48:50|98635.1|98610.1|98627.3|98602.3|98643.3|98613.8|98626.3|98585.9|56
1652942940000|2022-05-19 06:49:00|98627.4|98602.4|98607|98582|98637|98604.4|98606.3|98565.7|49
1652942950000|2022-05-19 06:49:10|98606.7|98581.7|98601.5|98576.5|98617.7|98581.7|98601.1|98566.6|41
1652942960000|2022-05-19 06:49:20|98601.4|98576.4|98622.2|98572.2|98622.2|98584.4|98600.3|98556.8|57
1652942970000|2022-05-19 06:49:30|98621.6|98571.6|98610.7|98585.7|98621.6|98586|98608.7|98570.3|34
1652942980000|2022-05-19 06:49:40|98610.5|98585.5|98605.6|98580.6|98620.5|98586.4|98603.9|98565.8|52
1652942990000|2022-05-19 06:49:50|98606.4|98581.4|98607.8|98557.8|98612.6|98584|98596.5|98557.1|44
1652943000000|2022-05-19 06:50:00|98607.9|98557.9|98606.5|98581.5|98621.3|98582.4|98601.6|98557.7|58
1652943010000|2022-05-19 06:50:10|98607.1|98582.1|98606.3|98556.3|98618.9|98582.5|98595.6|98554.5|64
1652943020000|2022-05-19 06:50:20|98609|98559|98611.5|98561.5|98612.6|98572.3|98596.6|98557.3|33
1652943030000|2022-05-19 06:50:30|98611.7|98561.7|98611.4|98586.4|98621.8|98586.7|98600.3|98561.2|40
1652943040000|2022-05-19 06:50:40|98610.9|98585.9|98630|98605|98635.6|98608.1|98610.9|98572.1|65
1652943050000|2022-05-19 06:50:50|98629.2|98604.2|98643.3|98593.3|98643.3|98605.8|98626.7|98589|39
1652943060000|2022-05-19 06:51:00|98643.5|98593.5|98628.1|98603.1|98643.6|98607.8|98625.9|98591.5|49
1652943070000|2022-05-19 06:51:10|98627.6|98602.6|98628.9|98578.9|98637.9|98603.4|98619.2|98576.8|54
1652943080000|2022-05-19 06:51:20|98629.1|98579.1|98601.6|98576.6|98629.1|98589.7|98601.4|98562.7|56
1652943090000|2022-05-19 06:51:30|98601.2|98576.2|98599.8|98574.8|98612.6|98577.1|98599.5|98561.2|31
1652943100000|2022-05-19 06:51:40|98599.5|98574.5|98608|98583|98617.9|98583.1|98599.1|98565.2|32
1652943110000|2022-05-19 06:51:50|98607.9|98582.9|98629.7|98604.7|98641.8|98604.9|98607.9|98582.9|42
1652943120000|2022-05-19 06:52:00|98630|98605|98633.6|98608.6|98648.6|98618.8|98630|98597.5|56
1652943130000|2022-05-19 06:52:10|98631.3|98606.3|98640.6|98590.6|98641|98608.2|98621.3|98585.7|51
1652943140000|2022-05-19 06:52:20|98640.3|98590.3|98633.4|98608.4|98645.5|98610.7|98627.1|98589.6|45
1652943150000|2022-05-19 06:52:30|98633.7|98608.7|98629.2|98604.2|98646.4|98610.8|98626.1|98584.6|45
1652943160000|2022-05-19 06:52:40|98641.2|98591.2|98634.1|98584.1|98642.2|98605.7|98623.1|98583.9|43
1652943170000|2022-05-19 06:52:50|98634|98584|98629.3|98579.3|98637.6|98601.4|98618.5|98579.3|49
1652943180000|2022-05-19 06:53:00|98630.3|98580.3|98626.4|98576.4|98633|98595.7|98616|98576.4|46
1652943190000|2022-05-19 06:53:10|98626.8|98576.8|98638.1|98588.1|98642.1|98603.7|98614.9|98576.8|52
1652943200000|2022-05-19 06:53:20|98637.6|98587.6|98634.3|98584.3|98639.2|98602.5|98620.5|98582.5|60
1652943210000|2022-05-19 06:53:30|98622.6|98597.6|98624.9|98599.9|98635.5|98600.8|98622.2|98583.8|46
1652943220000|2022-05-19 06:53:40|98624|98599|98630.1|98580.1|98632.2|98599.2|98614.9|98577.2|45
1652943230000|2022-05-19 06:53:50|98630.2|98580.2|98610.5|98585.5|98630.2|98590.3|98608.1|98570.5|51
1652943240000|2022-05-19 06:54:00|98611.2|98586.2|98608.8|98583.8|98621.6|98587.2|98603.2|98567|44
1652943250000|2022-05-19 06:54:10|98609.2|98584.2|98607.9|98582.9|98629.1|98591.7|98607.4|98576.9|61
1652943260000|2022-05-19 06:54:20|98607.6|98582.6|98617.8|98592.8|98630.1|98592.9|98607.6|98574.1|52
1652943270000|2022-05-19 06:54:30|98617.6|98592.6|98596.4|98571.4|98617.6|98592.6|98595.8|98555.9|43
1652943280000|2022-05-19 06:54:40|98598.7|98573.7|98598.7|98573.7|98613.6|98576.7|98596.8|98563.4|45
1652943290000|2022-05-19 06:54:50|98599.2|98574.2|98601|98576|98601.5|98576.5|98598.4|98573.4|25
1652943300000|2022-05-19 06:55:00|98601.1|98576.1|98636.5|98586.5|98651|98614.2|98601.1|98574.5|62
1652943310000|2022-05-19 06:55:10|98635.4|98585.4|98629.4|98579.4|98637.8|98593.8|98616.1|98577.8|56
1652943320000|2022-05-19 06:55:20|98629.6|98579.6|98610.5|98560.5|98629.6|98579.6|98601.4|98551.4|63
1652943330000|2022-05-19 06:55:30|98610.2|98560.2|98589.1|98539.1|98610.2|98569.7|98586.5|98536.5|57
1652943340000|2022-05-19 06:55:40|98588.4|98538.4|98576.5|98551.5|98596.3|98551.6|98574.9|98537.8|56
1652943350000|2022-05-19 06:55:50|98576.9|98551.9|98573.9|98548.9|98588.7|98553.4|98570.9|98532.3|47
1652943360000|2022-05-19 06:56:00|98576.7|98551.7|98570.3|98545.3|98591.7|98555|98568.4|98535.3|44
1652943370000|2022-05-19 06:56:10|98569.6|98544.6|98564.8|98539.8|98571.2|98546.2|98563.1|98538.1|32
1652943380000|2022-05-19 06:56:20|98564.6|98539.6|98579.1|98529.1|98579.1|98545|98564.6|98529.1|40
1652943390000|2022-05-19 06:56:30|98579.5|98529.5|98557|98507|98582.7|98545.5|98546.8|98507|39
1652943400000|2022-05-19 06:56:40|98555.3|98505.3|98530.7|98505.7|98560.7|98521.7|98530.7|98500.3|56
1652943410000|2022-05-19 06:56:50|98531.6|98506.6|98511.7|98486.7|98544.7|98506.8|98508.6|98469.6|40
1652943420000|2022-05-19 06:57:00|98512.3|98487.3|98507.8|98482.8|98539.5|98502.1|98507.8|98473.2|67
1652943430000|2022-05-19 06:57:10|98508.3|98483.3|98502|98477|98523.3|98486.4|98500.6|98465.8|51
1652943440000|2022-05-19 06:57:20|98501.3|98476.3|98504.4|98454.4|98507.1|98480.6|98497.2|98448.9|47
1652943450000|2022-05-19 06:57:30|98505.2|98455.2|98510.7|98460.7|98518.5|98468.5|98505.2|98455.2|50
1652943460000|2022-05-19 06:57:40|98505.4|98455.4|98503.4|98478.4|98519.6|98479.9|98502.9|98452.9|54
1652943470000|2022-05-19 06:57:50|98503.8|98478.8|98512.4|98462.4|98515.4|98478.8|98496.3|98461.4|43
1652943480000|2022-05-19 06:58:00|98512|98462|98503.9|98478.9|98516.6|98479.7|98500.3|98462|33
1652943490000|2022-05-19 06:58:10|98503.7|98478.7|98513.5|98463.5|98520|98484|98500.4|98460|43
1652943500000|2022-05-19 06:58:20|98513.8|98463.8|98513.7|98463.7|98517.1|98478.2|98496.7|98456.8|43
1652943510000|2022-05-19 06:58:30|98503.1|98478.1|98508.4|98483.4|98520.7|98483.5|98502.9|98469.5|46
1652943520000|2022-05-19 06:58:40|98509.9|98484.9|98504.3|98479.3|98510.3|98485.3|98503.3|98478.3|37
1652943530000|2022-05-19 06:58:50|98503.7|98478.7|98482.3|98432.3|98517|98479.2|98472.4|98428.5|58
1652943540000|2022-05-19 06:59:00|98479.1|98429.1|98500.7|98475.7|98514.9|98477|98470.3|98429.1|62
1652943550000|2022-05-19 06:59:10|98497.9|98472.9|98547.4|98497.4|98561.1|98511.1|98497.6|98469.7|54
1652943560000|2022-05-19 06:59:20|98551.5|98501.5|98581.5|98531.5|98582.8|98543.4|98551.5|98501.5|62
1652943570000|2022-05-19 06:59:30|98581.7|98531.7|98576.8|98526.8|98583.1|98545.5|98566.2|98526.4|46
1652943580000|2022-05-19 06:59:40|98575.9|98525.9|98610.5|98560.5|98614.8|98575.5|98575.9|98525.9|43
1652943590000|2022-05-19 06:59:50|98611.3|98561.3|98634.2|98584.2|98642.5|98604.9|98605.1|98561.3|64
1652943600000|2022-05-19 07:00:00|98635.1|98585.1|98626|98601|98654.8|98605|98620.5|98579.3|73
1652943610000|2022-05-19 07:00:10|98625.6|98600.6|98622.9|98597.9|98640|98602.7|98619.2|98585.5|68
1652943620000|2022-05-19 07:00:20|98622.2|98597.2|98632.9|98607.9|98632.9|98607.9|98615|98577.6|60
1652943630000|2022-05-19 07:00:30|98633|98608|98659.7|98634.7|98659.7|98634.7|98630.2|98593.7|68
1652943640000|2022-05-19 07:00:40|98661.9|98636.9|98642.3|98617.3|98671.3|98639|98642.3|98611.5|63
1652943650000|2022-05-19 07:00:50|98642.9|98617.9|98643.1|98593.1|98655.1|98618.1|98628.9|98591.8|58
1652943660000|2022-05-19 07:01:00|98630.8|98605.8|98635.4|98610.4|98649.6|98619.5|98630.1|98599.6|73
1652943670000|2022-05-19 07:01:10|98635.3|98610.3|98640.5|98615.5|98650.5|98620.6|98635.3|98598.3|61
1652943680000|2022-05-19 07:01:20|98639.9|98614.9|98614.2|98589.2|98641.7|98616.7|98602.6|98569.3|66
1652943690000|2022-05-19 07:01:30|98614.4|98589.4|98607.7|98582.7|98622.4|98589.5|98604.9|98561.8|68
1652943700000|2022-05-19 07:01:40|98607.6|98582.6|98572.1|98522.1|98618.3|98583|98557.6|98519.9|63
1652943710000|2022-05-19 07:01:50|98572.2|98522.2|98582.7|98532.7|98583|98533|98572.2|98522.2|64
1652943720000|2022-05-19 07:02:00|98583.3|98533.3|98602.3|98552.3|98602.7|98552.7|98580|98530|65
1652943730000|2022-05-19 07:02:10|98604.3|98554.3|98597.5|98547.5|98606.5|98556.5|98585|98535|67
1652943740000|2022-05-19 07:02:20|98599.5|98549.5|98603.8|98553.8|98604.5|98554.5|98598|98548|51
1652943750000|2022-05-19 07:02:30|98597.5|98547.5|98573.4|98523.4|98603.2|98553.2|98573.4|98523.4|72
1652943760000|2022-05-19 07:02:40|98573|98523|98567.2|98517.2|98582.3|98532.3|98551.3|98513.4|75
1652943770000|2022-05-19 07:02:50|98567.1|98517.1|98592|98542|98592|98548.4|98551.9|98514.6|58
1652943780000|2022-05-19 07:03:00|98593|98543|98613.2|98588.2|98625.7|98588.2|98581.9|98541.4|71
1652943790000|2022-05-19 07:03:10|98613.6|98588.6|98643.2|98593.2|98655.4|98605.9|98609.8|98573.1|71
1652943800000|2022-05-19 07:03:20|98643.6|98593.6|98633.8|98583.8|98652.6|98615.6|98632.5|98583.8|61
1652943810000|2022-05-19 07:03:30|98631.1|98581.1|98645.6|98595.6|98647.8|98608.4|98612.2|98574.3|68
1652943820000|2022-05-19 07:03:40|98646.1|98596.1|98647.4|98622.4|98660.1|98624|98642.1|98595.5|55
1652943830000|2022-05-19 07:03:50|98647|98622|98627.4|98577.4|98648.5|98623.5|98617.4|98567.4|61
1652943840000|2022-05-19 07:04:00|98624.3|98574.3|98617.3|98592.3|98644|98607.8|98612.6|98574.3|70
1652943850000|2022-05-19 07:04:10|98615.7|98590.7|98613.8|98588.8|98625.2|98590.7|98583.4|98546.5|72
1652943860000|2022-05-19 07:04:20|98613.1|98588.1|98622.5|98572.5|98632.5|98593.7|98610.5|98570.2|62
1652943870000|2022-05-19 07:04:30|98623|98573|98609.7|98559.7|98623|98583.2|98596.9|98559.7|54
1652943880000|2022-05-19 07:04:40|98609.6|98559.6|98593.3|98568.3|98609.7|98569.2|98591|98558.5|44
1652943890000|2022-05-19 07:04:50|98594|98569|98610.5|98560.5|98611|98575.1|98589.7|98558.7|46
1652943900000|2022-05-19 07:05:00|98610.9|98560.9|98578.3|98528.3|98610.9|98572.3|98551.1|98512.5|78
1652943910000|2022-05-19 07:05:10|98576.7|98526.7|98583.4|98533.4|98588.2|98551.3|98565.4|98524|75
1652943920000|2022-05-19 07:05:20|98582|98532|98579.4|98529.4|98582.2|98545.6|98565.3|98518.2|71
1652943930000|2022-05-19 07:05:30|98581.3|98531.3|98545.9|98495.9|98611.9|98570.5|98537.4|98487.4|64
1652943940000|2022-05-19 07:05:40|98537.2|98487.2|98507.4|98457.4|98537.2|98487.2|98491.4|98441.4|73
1652943950000|2022-05-19 07:05:50|98509.1|98459.1|98513|98463|98513.2|98463.2|98475.8|98425.8|73
1652943960000|2022-05-19 07:06:00|98513.4|98463.4|98533.9|98483.9|98534.4|98486.4|98506.6|98461.8|70
1652943970000|2022-05-19 07:06:10|98534.7|98484.7|98501.9|98451.9|98543.2|98493.2|98493.3|98443.3|67
1652943980000|2022-05-19 07:06:20|98501.4|98451.4|98514.3|98464.3|98516.4|98466.4|98497.4|98447.4|71
1652943990000|2022-05-19 07:06:30|98513.5|98463.5|98519.1|98469.1|98524.9|98474.9|98512.5|98462.5|67
1652944000000|2022-05-19 07:06:40|98505.8|98480.8|98512.5|98462.5|98529.4|98486.4|98505.1|98462.2|58
1652944010000|2022-05-19 07:06:50|98513|98463|98491.6|98441.6|98514.4|98464.4|98466.9|98416.9|55
1652944020000|2022-05-19 07:07:00|98492|98442|98499.3|98449.3|98500.3|98464.6|98486.2|98442|52
1652944030000|2022-05-19 07:07:10|98499.1|98449.1|98496.1|98471.1|98510.2|98473.7|98487.4|98448.6|49
1652944040000|2022-05-19 07:07:20|98496.4|98471.4|98517.5|98467.5|98517.5|98478.6|98496.4|98460.9|56
1652944050000|2022-05-19 07:07:30|98518|98468|98523.5|98498.5|98536.9|98500.5|98502.7|98464.6|57
1652944060000|2022-05-19 07:07:40|98525.6|98500.6|98535.8|98510.8|98550.2|98510.8|98523.3|98498.3|58
1652944070000|2022-05-19 07:07:50|98534.9|98509.9|98542.5|98517.5|98556.5|98519.4|98534.3|98498.6|60
1652944080000|2022-05-19 07:08:00|98543.1|98518.1|98535.8|98485.8|98551.4|98519.6|98522|98481.7|60
1652944090000|2022-05-19 07:08:10|98535.9|98485.9|98557.1|98507.1|98558.4|98520.4|98522.8|98484.3|58
1652944100000|2022-05-19 07:08:20|98556.8|98506.8|98579.3|98529.3|98580.6|98530.6|98556.8|98506.8|62
1652944110000|2022-05-19 07:08:30|98579.6|98529.6|98571|98546|98585.9|98548.6|98569.4|98528.1|50
1652944120000|2022-05-19 07:08:40|98570.7|98545.7|98556.9|98506.9|98575.4|98545.7|98547.2|98506.1|61
1652944130000|2022-05-19 07:08:50|98557.4|98507.4|98549.5|98524.5|98567|98529.6|98544.4|98506.4|56
1652944140000|2022-05-19 07:09:00|98549.3|98524.3|98545.8|98520.8|98559.2|98526.3|98545.6|98509.2|48
1652944150000|2022-05-19 07:09:10|98546|98521|98540.5|98515.5|98553.9|98525.6|98538.9|98501|44
1652944160000|2022-05-19 07:09:20|98540.9|98515.9|98531.8|98506.8|98555.2|98516.2|98529.8|98499.8|49
1652944170000|2022-05-19 07:09:30|98530.1|98505.1|98531.6|98506.6|98536.1|98511.1|98529.9|98504.9|53
1652944180000|2022-05-19 07:09:40|98530.9|98505.9|98528.6|98503.6|98533.5|98508.5|98525.5|98500.5|54
1652944190000|2022-05-19 07:09:50|98527.1|98502.1|98554.3|98504.3|98558.6|98523.6|98526.8|98501.8|61
1652944200000|2022-05-19 07:10:00|98554.6|98504.6|98539.1|98514.1|98554.6|98520.9|98538.7|98504.6|58
1652944210000|2022-05-19 07:10:10|98539.2|98514.2|98528.4|98503.4|98541.6|98514.9|98526.3|98490|62
1652944220000|2022-05-19 07:10:20|98529.9|98504.9|98535.4|98510.4|98549.4|98512.8|98529.3|98496.2|39
1652944230000|2022-05-19 07:10:30|98535.2|98510.2|98612.6|98587.6|98622.9|98590.9|98535.2|98510.2|60
1652944240000|2022-05-19 07:10:40|98618.7|98593.7|98617.8|98592.8|98634.2|98595.5|98613.6|98576|44
1652944250000|2022-05-19 07:10:50|98630.6|98580.6|98620|98595|98633.1|98597|98619.3|98580.5|55
1652944260000|2022-05-19 07:11:00|98620.5|98595.5|98614.4|98564.4|98634.5|98595.7|98596.8|98560.7|55
1652944270000|2022-05-19 07:11:10|98614|98564|98609.4|98584.4|98634.5|98594.7|98597.9|98561|73
1652944280000|2022-05-19 07:11:20|98609.1|98584.1|98606.4|98581.4|98620.3|98585|98596.9|98558.3|65
1652944290000|2022-05-19 07:11:30|98606.1|98581.1|98619.5|98594.5|98626.1|98595.3|98606.1|98575.3|57
1652944300000|2022-05-19 07:11:40|98619.8|98594.8|98623.7|98598.7|98641|98602.5|98616.1|98585.3|50
1652944310000|2022-05-19 07:11:50|98624.6|98599.6|98638.1|98588.1|98644.1|98611|98621.3|98586.4|57
1652944320000|2022-05-19 07:12:00|98638.5|98588.5|98628.6|98603.6|98643.8|98608.2|98627.3|98587.1|60
1652944330000|2022-05-19 07:12:10|98628.5|98603.5|98618.3|98593.3|98639|98603.5|98613.1|98577.9|51
1652944340000|2022-05-19 07:12:20|98618|98593|98609.3|98584.3|98635.3|98598.3|98607.5|98582.5|65
1652944350000|2022-05-19 07:12:30|98609.8|98584.8|98605.3|98580.3|98622.8|98588.6|98600.6|98560.8|56
1652944360000|2022-05-19 07:12:40|98605.4|98580.4|98678.3|98628.3|98678.3|98641|98602.9|98577.9|59
1652944370000|2022-05-19 07:12:50|98675.5|98625.5|98657.3|98632.3|98683.4|98644.1|98657.3|98620.1|55
1652944380000|2022-05-19 07:13:00|98656.8|98631.8|98656.2|98606.2|98672.8|98635.2|98644.7|98597.1|73
1652944390000|2022-05-19 07:13:10|98656.7|98606.7|98650.3|98600.3|98665.4|98619.5|98639.6|98599.6|52
1652944400000|2022-05-19 07:13:20|98651.4|98601.4|98646|98596|98664.5|98627.6|98635.9|98591.9|63
1652944410000|2022-05-19 07:13:30|98644.1|98594.1|98633.6|98608.6|98648.3|98612.2|98628.1|98593.7|62
1652944420000|2022-05-19 07:13:40|98634.5|98609.5|98649.6|98599.6|98651|98615.3|98633|98595.8|53
1652944430000|2022-05-19 07:13:50|98648.3|98598.3|98639.7|98589.7|98649.1|98614|98627.1|98589.7|51
1652944440000|2022-05-19 07:14:00|98640.3|98590.3|98625.1|98600.1|98648.6|98610.8|98624.6|98589.6|53
1652944450000|2022-05-19 07:14:10|98623.9|98598.9|98624.1|98599.1|98627.9|98602.9|98623.9|98598.9|27
1652944460000|2022-05-19 07:14:20|98623.2|98598.2|98634.9|98584.9|98646.4|98607|98615.8|98580.5|61
1652944470000|2022-05-19 07:14:30|98634.8|98584.8|98628.5|98603.5|98641.5|98606.3|98623.5|98583|47
1652944480000|2022-05-19 07:14:40|98628.1|98603.1|98654.7|98604.7|98659.9|98620.2|98628.1|98594.4|60
1652944490000|2022-05-19 07:14:50|98654.2|98604.2|98662.9|98612.9|98667.1|98622.2|98647.2|98604|56
1652944500000|2022-05-19 07:15:00|98663.5|98613.5|98631.7|98581.7|98663.5|98623.1|98618|98581.7|69
1652944510000|2022-05-19 07:15:10|98632.1|98582.1|98607.9|98582.9|98632.1|98597.6|98607.9|98571.1|57
1652944520000|2022-05-19 07:15:20|98607.8|98582.8|98594.2|98544.2|98607.8|98582.8|98572.6|98532.8|67
1652944530000|2022-05-19 07:15:30|98592|98542|98589.3|98564.3|98602.2|98564.7|98580.8|98538.4|57
1652944540000|2022-05-19 07:15:40|98603.3|98553.3|98587.4|98562.4|98614.5|98574.8|98586.3|98550|57
1652944550000|2022-05-19 07:15:50|98586.8|98561.8|98606.1|98581.1|98626.3|98592.6|98586.8|98550.5|60
1652944560000|2022-05-19 07:16:00|98607|98582|98623|98598|98629.6|98600.8|98607|98572.7|47
1652944570000|2022-05-19 07:16:10|98623.5|98598.5|98625.1|98600.1|98637|98601|98619.8|98585.7|42
1652944580000|2022-05-19 07:16:20|98624.6|98599.6|98618.1|98568.1|98628.2|98601.1|98607|98566.1|62
1652944590000|2022-05-19 07:16:30|98616.5|98566.5|98599.7|98574.7|98626|98581.8|98597.2|98556.1|62
1652944600000|2022-05-19 07:16:40|98599.4|98574.4|98587.9|98562.9|98611.5|98574.4|98577.7|98540.1|60
1652944610000|2022-05-19 07:16:50|98587.7|98562.7|98584.7|98559.7|98601.3|98564.8|98571.3|98531.5|67
1652944620000|2022-05-19 07:17:00|98583.1|98558.1|98594.9|98569.9|98601.1|98569.9|98581.2|98544.5|67
1652944630000|2022-05-19 07:17:10|98594.2|98569.2|98580.3|98530.3|98608.8|98571.5|98567.2|98527.9|62
1652944640000|2022-05-19 07:17:20|98559.2|98534.2|98557.9|98532.9|98564.3|98536.7|98550.9|98513.9|56
1652944650000|2022-05-19 07:17:30|98557.8|98532.8|98562.9|98537.9|98576|98539.8|98557.8|98526|58
1652944660000|2022-05-19 07:17:40|98563.7|98538.7|98561.5|98536.5|98566.4|98541.4|98560.9|98535.9|49
1652944670000|2022-05-19 07:17:50|98561.1|98536.1|98592.2|98542.2|98603.1|98556.1|98547.4|98511.3|64
1652944680000|2022-05-19 07:18:00|98595.3|98545.3|98604|98554|98614|98573.9|98580.8|98542.4|72
1652944690000|2022-05-19 07:18:10|98604.4|98554.4|98609.7|98559.7|98616.7|98566.7|98600.8|98550.8|53
1652944700000|2022-05-19 07:18:20|98609.6|98559.6|98617.3|98592.3|98623.8|98592.7|98598.5|98559.1|52
1652944710000|2022-05-19 07:18:30|98617.5|98592.5|98611.9|98586.9|98635.5|98594.6|98610.4|98572.5|47
1652944720000|2022-05-19 07:18:40|98611.8|98586.8|98603.1|98578.1|98622.5|98587|98600.9|98563.4|53
1652944730000|2022-05-19 07:18:50|98603.9|98578.9|98593.8|98568.8|98608.6|98578.9|98593.8|98556.9|52
1652944740000|2022-05-19 07:19:00|98592.2|98567.2|98596.8|98571.8|98613|98575.9|98592.2|98557.4|45
1652944750000|2022-05-19 07:19:10|98596.1|98571.1|98593.9|98568.9|98608.9|98573.6|98593.2|98555|41
1652944760000|2022-05-19 07:19:20|98592.8|98567.8|98586.1|98536.1|98605.9|98568.3|98572.3|98536.1|52
1652944770000|2022-05-19 07:19:30|98572.8|98547.8|98567.1|98542.1|98574.2|98549.2|98551.2|98521.5|62
1652944780000|2022-05-19 07:19:40|98570.8|98545.8|98571.2|98521.2|98588.1|98549.2|98559.4|98520.4|54
1652944790000|2022-05-19 07:19:50|98557.2|98532.2|98559.8|98534.8|98574.1|98537|98557.2|98521|40
1652944800000|2022-05-19 07:20:00|98558.8|98533.8|98579.6|98554.6|98591.8|98554.6|98558.8|98532.3|57
1652944810000|2022-05-19 07:20:10|98579.7|98554.7|98594.7|98544.7|98599.3|98561.8|98579.7|98544.3|43
1652944820000|2022-05-19 07:20:20|98594.6|98544.6|98584.1|98559.1|98594.9|98559.1|98581|98544|43
1652944830000|2022-05-19 07:20:30|98584.3|98559.3|98597.2|98547.2|98598.9|98559.3|98579.7|98546.9|41
1652944840000|2022-05-19 07:20:40|98597|98547|98612.4|98587.4|98622.8|98587.4|98588|98544.9|59
1652944850000|2022-05-19 07:20:50|98630.7|98580.7|98650.3|98600.3|98652.7|98602.7|98603.3|98565.3|52
1652944860000|2022-05-19 07:21:00|98647.8|98597.8|98605|98555|98652|98602|98603.9|98554.3|75
1652944870000|2022-05-19 07:21:10|98606|98556|98588.5|98563.5|98607.3|98563.5|98583.9|98547.3|52
1652944880000|2022-05-19 07:21:20|98590.5|98565.5|98591.7|98566.7|98602.5|98568.7|98588|98552.1|50
1652944890000|2022-05-19 07:21:30|98591.5|98566.5|98588.7|98563.7|98603.4|98566.6|98585.8|98547.6|45
1652944900000|2022-05-19 07:21:40|98589.3|98564.3|98603.3|98553.3|98608.6|98570|98589|98552.8|55
1652944910000|2022-05-19 07:21:50|98602.8|98552.8|98602.6|98577.6|98615.3|98578|98592.7|98551.1|45
1652944920000|2022-05-19 07:22:00|98602.7|98577.7|98604.9|98554.9|98621.9|98584.3|98599.8|98553.1|51
1652944930000|2022-05-19 07:22:10|98601.9|98551.9|98606.8|98556.8|98608.4|98562.7|98585.9|98549.1|51
1652944940000|2022-05-19 07:22:20|98606.5|98556.5|98610|98560|98612.7|98571.4|98590|98554.9|53
1652944950000|2022-05-19 07:22:30|98609.3|98559.3|98602.3|98577.3|98617.3|98577.3|98596.5|98559.2|45
1652944960000|2022-05-19 07:22:40|98603.3|98578.3|98603.9|98578.9|98608.3|98583.3|98602.4|98577.4|46
1652944970000|2022-05-19 07:22:50|98604.3|98579.3|98629|98579|98629.9|98595.5|98598.9|98562.8|63
1652944980000|2022-05-19 07:23:00|98628.8|98578.8|98649.2|98624.2|98659.5|98624.7|98619.2|98578.8|67
1652944990000|2022-05-19 07:23:10|98647.6|98622.6|98635.5|98610.5|98659.5|98622.6|98634.1|98600.8|56
1652945000000|2022-05-19 07:23:20|98635.3|98610.3|98632.3|98607.3|98649.1|98611.9|98626.8|98590.1|63
1652945010000|2022-05-19 07:23:30|98632.6|98607.6|98684|98634|98684|98648.2|98631.6|98606.6|59
1652945020000|2022-05-19 07:23:40|98669.1|98644.1|98682.2|98657.2|98699|98660.8|98664.4|98624.5|67
1652945030000|2022-05-19 07:23:50|98678.2|98653.2|98683.6|98633.6|98690|98653.2|98678.2|98629.7|60
1652945040000|2022-05-19 07:24:00|98683.7|98633.7|98689.3|98639.3|98690.2|98653|98674.1|98633.2|63
1652945050000|2022-05-19 07:24:10|98688.2|98638.2|98688.9|98638.9|98689.5|98639.5|98685.3|98635.3|48
1652945060000|2022-05-19 07:24:20|98688|98638|98692.3|98642.3|98693|98652.4|98675.6|98635|54
1652945070000|2022-05-19 07:24:30|98692|98642|98676.5|98626.5|98693.4|98643.4|98671.3|98621.3|48
1652945080000|2022-05-19 07:24:40|98677.4|98627.4|98684|98634|98684.3|98642.8|98666|98626.1|53
1652945090000|2022-05-19 07:24:50|98684.1|98634.1|98664.4|98639.4|98684.1|98646.2|98662.1|98627.6|53
1652945100000|2022-05-19 07:25:00|98664.2|98639.2|98665.1|98640.1|98669.3|98644.3|98664.2|98639.2|51
1652945110000|2022-05-19 07:25:10|98665|98640|98660.8|98635.8|98674.7|98640.3|98660.3|98622.4|42
1652945120000|2022-05-19 07:25:20|98661.1|98636.1|98652.3|98627.3|98668.8|98637.8|98652.1|98613.9|46
1652945130000|2022-05-19 07:25:30|98654.9|98629.9|98652.3|98627.3|98671.1|98632.1|98649.1|98609.8|42
1652945140000|2022-05-19 07:25:40|98653.2|98628.2|98640.3|98615.3|98657.2|98628.2|98635.9|98599.6|50
1652945150000|2022-05-19 07:25:50|98641.1|98616.1|98645|98620|98656.8|98620.5|98639.1|98605.8|60
1652945160000|2022-05-19 07:26:00|98645.1|98620.1|98640.9|98615.9|98656.3|98621.9|98640.9|98603.6|48
1652945170000|2022-05-19 07:26:10|98641.1|98616.1|98647.8|98597.8|98652.9|98619.9|98636.4|98597.8|55
1652945180000|2022-05-19 07:26:20|98647.9|98597.9|98622.7|98597.7|98647.9|98613.8|98622.3|98584.9|52
1652945190000|2022-05-19 07:26:30|98622.2|98597.2|98649.2|98599.2|98649.2|98604.8|98620.7|98590.1|57
1652945200000|2022-05-19 07:26:40|98651|98601|98646.6|98621.6|98663.3|98622.1|98646|98597|56
1652945210000|2022-05-19 07:26:50|98648|98623|98654.2|98629.2|98665.3|98630.4|98646.5|98612.9|57
1652945220000|2022-05-19 07:27:00|98655.4|98630.4|98661.4|98611.4|98669.7|98637.3|98644.2|98610.9|70
1652945230000|2022-05-19 07:27:10|98661.7|98611.7|98654.9|98629.9|98667.8|98630.7|98646.7|98611.7|54
1652945240000|2022-05-19 07:27:20|98656.2|98631.2|98658.5|98633.5|98671|98634.8|98653.3|98618.8|51
1652945250000|2022-05-19 07:27:30|98658.9|98633.9|98654.8|98629.8|98668.5|98634.5|98654|98617.3|54
1652945260000|2022-05-19 07:27:40|98654.2|98629.2|98659|98634|98659.1|98634.1|98654.2|98629.2|33
1652945270000|2022-05-19 07:27:50|98659.2|98634.2|98674.6|98624.6|98676.6|98637.1|98652.3|98613.8|60
1652945280000|2022-05-19 07:28:00|98674.5|98624.5|98709.9|98684.9|98720.3|98685.8|98655.7|98617|53
1652945290000|2022-05-19 07:28:10|98709.2|98684.2|98709.2|98659.2|98724.8|98687.6|98697.1|98659.2|55
1652945300000|2022-05-19 07:28:20|98708.4|98658.4|98692.3|98667.3|98710.4|98672.6|98691.4|98658.4|49
1652945310000|2022-05-19 07:28:30|98692.2|98667.2|98688.5|98663.5|98723.8|98687.6|98688|98651.4|67
1652945320000|2022-05-19 07:28:40|98688.2|98663.2|98689.3|98664.3|98692|98667|98687|98662|53
1652945330000|2022-05-19 07:28:50|98689.8|98664.8|98722.1|98697.1|98731|98697.1|98689.8|98664.8|62
1652945340000|2022-05-19 07:29:00|98722.3|98697.3|98755|98705|98760.4|98710.4|98714.2|98686.6|68
1652945350000|2022-05-19 07:29:10|98756.8|98706.8|98772|98747|98780.1|98748.2|98752.7|98702.7|66
1652945360000|2022-05-19 07:29:20|98783.1|98733.1|98767.8|98742.8|98796.2|98761.7|98767.1|98727.6|53
1652945370000|2022-05-19 07:29:30|98767.5|98742.5|98801.6|98751.6|98807.5|98774.6|98767.5|98733.6|52
1652945380000|2022-05-19 07:29:40|98801.4|98751.4|98792.4|98767.4|98803.3|98767.9|98787.1|98751.4|47
1652945390000|2022-05-19 07:29:50|98791.6|98766.6|98800.5|98750.5|98813|98773.1|98785.4|98746.7|62
1652945400000|2022-05-19 07:30:00|98799.7|98749.7|98768.1|98743.1|98801.6|98764|98768.1|98726.1|67
1652945410000|2022-05-19 07:30:10|98768|98743|98766.9|98716.9|98773.1|98743.2|98757.2|98716.9|56
1652945420000|2022-05-19 07:30:20|98766.4|98716.4|98761.9|98711.9|98767|98717|98729.2|98691.3|65
1652945430000|2022-05-19 07:30:30|98761.5|98711.5|98738.6|98713.6|98761.5|98714.8|98733.4|98697.9|65
1652945440000|2022-05-19 07:30:40|98738.2|98713.2|98779.3|98729.3|98779.6|98742.4|98738.2|98703.6|68
1652945450000|2022-05-19 07:30:50|98767|98742|98759.4|98734.4|98780.5|98743.1|98759.1|98718.7|70
1652945460000|2022-05-19 07:31:00|98757.9|98732.9|98764|98714|98768.7|98734.5|98750.7|98711|66
1652945470000|2022-05-19 07:31:10|98763.8|98713.8|98764.4|98714.4|98767.1|98730.3|98749.8|98708.8|53
1652945480000|2022-05-19 07:31:20|98764.3|98714.3|98754.2|98729.2|98769|98731.4|98751.4|98712.6|51
1652945490000|2022-05-19 07:31:30|98754.8|98729.8|98776.2|98726.2|98776.2|98732.9|98753.4|98716.5|52
1652945500000|2022-05-19 07:31:40|98775.7|98725.7|98759.4|98709.4|98782.8|98743|98743.1|98693.1|66
1652945510000|2022-05-19 07:31:50|98758.8|98708.8|98776.3|98726.3|98776.6|98727.3|98752.3|98707.6|49
1652945520000|2022-05-19 07:32:00|98776.2|98726.2|98769.3|98719.3|98788.5|98738.5|98768.1|98718.1|69
1652945530000|2022-05-19 07:32:10|98771.8|98721.8|98798.2|98748.2|98804.2|98754.2|98771.2|98721.2|64
1652945540000|2022-05-19 07:32:20|98797.8|98747.8|98797.1|98747.1|98802|98752|98791.4|98741.4|60
1652945550000|2022-05-19 07:32:30|98796.5|98746.5|98731.4|98706.4|98796.5|98746.5|98731.4|98693.3|69
1652945560000|2022-05-19 07:32:40|98731.2|98706.2|98733.2|98683.2|98744.6|98706.2|98728.6|98682.5|63
1652945570000|2022-05-19 07:32:50|98731.1|98681.1|98733|98683|98734.1|98695.8|98718.9|98676.7|51
1652945580000|2022-05-19 07:33:00|98733.1|98683.1|98750.1|98700.1|98750.1|98707.3|98725.8|98683.1|61
1652945590000|2022-05-19 07:33:10|98751.1|98701.1|98786.8|98736.8|98789.1|98739.1|98750.8|98700.8|69
1652945600000|2022-05-19 07:33:20|98790.5|98740.5|98783.2|98733.2|98798.3|98748.3|98783.2|98733.2|72
1652945610000|2022-05-19 07:33:30|98783.1|98733.1|98801.1|98751.1|98804.9|98754.9|98782.9|98732.9|58
1652945620000|2022-05-19 07:33:40|98801.4|98751.4|98785.3|98735.3|98818|98768|98782.6|98732.6|72
1652945630000|2022-05-19 07:33:50|98785.7|98735.7|98780.7|98730.7|98793.1|98743.1|98778.1|98728.1|67
1652945640000|2022-05-19 07:34:00|98780.9|98730.9|98819.7|98769.7|98820.2|98770.2|98780.7|98730.7|57
1652945650000|2022-05-19 07:34:10|98819.8|98769.8|98809.4|98759.4|98821|98771|98809.1|98759.1|48
1652945660000|2022-05-19 07:34:20|98809.7|98759.7|98812.6|98762.6|98818.5|98768.5|98807.6|98757.6|56
1652945670000|2022-05-19 07:34:30|98812.5|98762.5|98796.8|98746.8|98819|98783.5|98793.3|98743.3|49
1652945680000|2022-05-19 07:34:40|98796.7|98746.7|98796.1|98746.1|98797.8|98747.8|98794.6|98744.6|45
1652945690000|2022-05-19 07:34:50|98796.3|98746.3|98769|98719|98796.3|98746.3|98764.2|98714.2|56
1652945700000|2022-05-19 07:35:00|98769.4|98719.4|98764.8|98714.8|98774.7|98732.5|98754|98714.1|58
1652945710000|2022-05-19 07:35:10|98765.2|98715.2|98759.9|98709.9|98765.2|98726.2|98746.1|98706.4|66
1652945720000|2022-05-19 07:35:20|98759.1|98709.1|98759|98709|98762.4|98712.4|98756.7|98706.7|51
1652945730000|2022-05-19 07:35:30|98762.6|98712.6|98770.7|98720.7|98772.3|98722.3|98755.1|98705.1|62
1652945740000|2022-05-19 07:35:40|98773.8|98723.8|98784.8|98734.8|98785.7|98745.7|98763.6|98719|69
1652945750000|2022-05-19 07:35:50|98787.1|98737.1|98764.9|98714.9|98790.2|98740.2|98741.2|98701.6|67
1652945760000|2022-05-19 07:36:00|98765.4|98715.4|98789.2|98739.2|98789.2|98739.2|98765.4|98715.4|64
1652945770000|2022-05-19 07:36:10|98792.1|98742.1|98770.7|98745.7|98792.3|98753.5|98770.7|98731.4|64
1652945780000|2022-05-19 07:36:20|98783.4|98733.4|98779.6|98729.6|98792.3|98750.8|98775.8|98729.6|51
1652945790000|2022-05-19 07:36:30|98779.2|98729.2|98769.1|98744.1|98785.2|98746.5|98760.7|98720.7|56
1652945800000|2022-05-19 07:36:40|98769.3|98744.3|98767.7|98742.7|98784|98746.9|98767.1|98731.9|50
1652945810000|2022-05-19 07:36:50|98767.2|98742.2|98769.4|98744.4|98790.5|98749.9|98766.1|98732.2|56
1652945820000|2022-05-19 07:37:00|98770|98745|98787.1|98737.1|98791.6|98750.4|98763.3|98727.4|68
1652945830000|2022-05-19 07:37:10|98786.1|98736.1|98788.4|98738.4|98791|98749.9|98772.4|98729.5|73
1652945840000|2022-05-19 07:37:20|98788|98738|98767.1|98717.1|98788|98738|98764.2|98714.2|63
1652945850000|2022-05-19 07:37:30|98766|98716|98755.9|98705.9|98767.2|98717.2|98755.4|98705.4|69
1652945860000|2022-05-19 07:37:40|98755.1|98705.1|98758.5|98708.5|98762.7|98712.7|98754.9|98704.9|67
1652945870000|2022-05-19 07:37:50|98758.9|98708.9|98758.3|98708.3|98762.8|98712.8|98753.3|98703.3|43
1652945880000|2022-05-19 07:38:00|98760|98710|98757.2|98707.2|98760.4|98719.2|98742|98701.3|69
1652945890000|2022-05-19 07:38:10|98757.3|98707.3|98714.8|98664.8|98758.8|98719.3|98710.6|98660.6|63
1652945900000|2022-05-19 07:38:20|98715.6|98665.6|98727.5|98677.5|98732.2|98684|98696.9|98651.4|63
1652945910000|2022-05-19 07:38:30|98711.1|98686.1|98731.5|98706.5|98747.7|98706.5|98711.1|98677.5|51
1652945920000|2022-05-19 07:38:40|98731.3|98706.3|98754.6|98704.6|98761.3|98716.4|98731|98698.1|53
1652945930000|2022-05-19 07:38:50|98754.7|98704.7|98744.8|98694.8|98754.7|98711.6|98728.4|98689.6|50
1652945940000|2022-05-19 07:39:00|98744.2|98694.2|98743|98693|98746.8|98709.9|98732.9|98691.2|45
1652945950000|2022-05-19 07:39:10|98743.2|98693.2|98758.1|98708.1|98758.4|98716.3|98733.2|98693.2|52
1652945960000|2022-05-19 07:39:20|98758.3|98708.3|98734.2|98684.2|98758.5|98708.5|98724.1|98674.1|63
1652945970000|2022-05-19 07:39:30|98734.6|98684.6|98725.9|98675.9|98736.3|98701.5|98715.8|98672.3|56
1652945980000|2022-05-19 07:39:40|98726|98676|98722.1|98697.1|98733.5|98697.1|98709.1|98672.2|55
1652945990000|2022-05-19 07:39:50|98721.8|98696.8|98726.4|98701.4|98740.5|98702.3|98721.5|98686.6|55
1652946000000|2022-05-19 07:40:00|98726|98701|98737|98687|98737|98701|98711.8|98673.2|65
1652946010000|2022-05-19 07:40:10|98735.9|98685.9|98714.6|98689.6|98738|98691.5|98709.6|98671.3|53
1652946020000|2022-05-19 07:40:20|98714.8|98689.8|98738.1|98688.1|98738.1|98696.9|98714.8|98677.4|41
1652946030000|2022-05-19 07:40:30|98740.5|98690.5|98737.1|98712.1|98747|98713.1|98724.5|98685.3|61
1652946040000|2022-05-19 07:40:40|98736.2|98711.2|98731.6|98706.6|98748|98714.6|98729.6|98692.6|66
1652946050000|2022-05-19 07:40:50|98731.7|98706.7|98725.8|98675.8|98742.6|98706.9|98713.1|98675.7|59
1652946060000|2022-05-19 07:41:00|98725.5|98675.5|98708.3|98683.3|98725.5|98687|98703.5|98668.4|65
1652946070000|2022-05-19 07:41:10|98708.1|98683.1|98682|98657|98723.8|98689.4|98680.6|98642|72
1652946080000|2022-05-19 07:41:20|98681.2|98656.2|98685.7|98660.7|98687.6|98662.6|98678.5|98653.5|57
1652946090000|2022-05-19 07:41:30|98686.7|98661.7|98668.1|98643.1|98686.7|98661.7|98664.8|98629.7|61
1652946100000|2022-05-19 07:41:40|98667.6|98642.6|98666.4|98641.4|98669.7|98644.7|98665.9|98640.9|58
1652946110000|2022-05-19 07:41:50|98666.5|98641.5|98669.4|98644.4|98670.6|98645.6|98666.2|98641.2|55
1652946120000|2022-05-19 07:42:00|98669|98644|98663.3|98613.3|98674.2|98644|98647.8|98607.7|74
1652946130000|2022-05-19 07:42:10|98662.9|98612.9|98626|98576|98666.4|98623.1|98620.9|98570.9|61
1652946140000|2022-05-19 07:42:20|98625.2|98575.2|98625.4|98575.4|98629.7|98592.5|98616.7|98570.5|54
1652946150000|2022-05-19 07:42:30|98629.8|98579.8|98619.6|98569.6|98636.2|98596.8|98601.3|98560.3|65
1652946160000|2022-05-19 07:42:40|98619.1|98569.1|98599.7|98574.7|98619.1|98585.5|98598.8|98564.3|59
1652946170000|2022-05-19 07:42:50|98601.9|98576.9|98606.2|98556.2|98616.3|98579.2|98591.4|98555.6|66
1652946180000|2022-05-19 07:43:00|98607.3|98557.3|98605.3|98580.3|98618.3|98583.1|98596.3|98553.1|63
1652946190000|2022-05-19 07:43:10|98605|98580|98596|98571|98616.3|98581.7|98596|98565.5|55
1652946200000|2022-05-19 07:43:20|98596.3|98571.3|98582.3|98557.3|98606.3|98573.8|98582.1|98547.4|63
1652946210000|2022-05-19 07:43:30|98594.5|98544.5|98583.1|98558.1|98594.5|98558.3|98576.6|98539.5|55
1652946220000|2022-05-19 07:43:40|98582.6|98557.6|98580.5|98555.5|98595.8|98559|98578.8|98543.6|48
1652946230000|2022-05-19 07:43:50|98580.8|98555.8|98580.4|98555.4|98594.4|98558.7|98580.3|98543.6|41
1652946240000|2022-05-19 07:44:00|98580.9|98555.9|98576.7|98551.7|98590|98556.8|98572.7|98537.3|57
1652946250000|2022-05-19 07:44:10|98576.3|98551.3|98582.2|98532.2|98586.2|98551.4|98564.1|98528.5|61
1652946260000|2022-05-19 07:44:20|98580.9|98530.9|98549|98499|98583.7|98539.4|98540.5|98499|72
1652946270000|2022-05-19 07:44:30|98535.6|98510.6|98555.7|98505.7|98563.3|98523.7|98535.6|98497.5|67
1652946280000|2022-05-19 07:44:40|98556.1|98506.1|98536.4|98511.4|98556.9|98516.8|98529.6|98492.5|72
1652946290000|2022-05-19 07:44:50|98535.8|98510.8|98538.8|98513.8|98552.7|98516.6|98532.5|98499.1|76
1652946300000|2022-05-19 07:45:00|98535.3|98510.3|98521.5|98496.5|98546.9|98510.3|98519.8|98479.7|75
1652946310000|2022-05-19 07:45:10|98521.4|98496.4|98527.1|98477.1|98535.9|98498.8|98515|98477.1|70
1652946320000|2022-05-19 07:45:20|98528.7|98478.7|98521.5|98496.5|98538.5|98496.8|98511|98474.5|70
1652946330000|2022-05-19 07:45:30|98521.4|98496.4|98524.8|98499.8|98542.8|98506.4|98521.1|98483.8|67
1652946340000|2022-05-19 07:45:40|98526.2|98501.2|98524.3|98499.3|98529|98504|98523.7|98498.7|66
1652946350000|2022-05-19 07:45:50|98524.6|98499.6|98539.1|98514.1|98550.4|98514.1|98520.6|98492.1|65
1652946360000|2022-05-19 07:46:00|98555.8|98505.8|98602.9|98577.9|98614.7|98577.9|98555.8|98505.8|71
1652946370000|2022-05-19 07:46:10|98613.1|98563.1|98609.2|98584.2|98633.4|98584.2|98609.2|98561.6|61
1652946380000|2022-05-19 07:46:20|98619.6|98569.6|98609.3|98559.3|98628.3|98592.7|98607.7|98559.3|53
1652946390000|2022-05-19 07:46:30|98597.1|98572.1|98602.8|98552.8|98609|98573.1|98590|98551.4|54
1652946400000|2022-05-19 07:46:40|98602.4|98552.4|98597.2|98547.2|98605.9|98564.8|98581.7|98542.8|53
1652946410000|2022-05-19 07:46:50|98597.3|98547.3|98565.9|98515.9|98598.1|98561.4|98565.9|98515.9|58
1652946420000|2022-05-19 07:47:00|98563.9|98513.9|98560.1|98510.1|98568.9|98518.9|98552.1|98502.1|65
1652946430000|2022-05-19 07:47:10|98559.9|98509.9|98541.3|98491.3|98565.3|98515.3|98540.3|98490.3|64
1652946440000|2022-05-19 07:47:20|98541.1|98491.1|98537.5|98487.5|98546.9|98504.8|98524|98487.1|53
1652946450000|2022-05-19 07:47:30|98538.6|98488.6|98538.1|98513.1|98548.9|98513.3|98532.9|98488.6|60
1652946460000|2022-05-19 07:47:40|98538.9|98513.9|98546.3|98521.3|98559.1|98521.9|98537.1|98502|53
1652946470000|2022-05-19 07:47:50|98545.9|98520.9|98561.4|98511.4|98564.1|98528.9|98545.9|98511.1|51
1652946480000|2022-05-19 07:48:00|98561.6|98511.6|98553.2|98503.2|98563|98531.3|98543.6|98500.6|59
1652946490000|2022-05-19 07:48:10|98552.3|98502.3|98557|98507|98559.1|98520.9|98541.4|98502.3|48
1652946500000|2022-05-19 07:48:20|98557.3|98507.3|98543.3|98518.3|98562.5|98525.7|98541|98503.6|66
1652946510000|2022-05-19 07:48:30|98543.4|98518.4|98547.3|98497.3|98555|98519.8|98536.8|98497|61
1652946520000|2022-05-19 07:48:40|98547.5|98497.5|98551.8|98501.8|98554.4|98514.7|98534.6|98489.5|66
1652946530000|2022-05-19 07:48:50|98551.6|98501.6|98541.9|98491.9|98554.2|98504.2|98529.2|98488.9|60
1652946540000|2022-05-19 07:49:00|98540.9|98490.9|98532.8|98482.8|98544.1|98496|98516.8|98481.2|60
1652946550000|2022-05-19 07:49:10|98532.6|98482.6|98527.8|98502.8|98538.5|98503.5|98523.9|98482.5|56
1652946560000|2022-05-19 07:49:20|98527.6|98502.6|98535.7|98485.7|98542.6|98504.6|98522.4|98485.7|53
1652946570000|2022-05-19 07:49:30|98535.9|98485.9|98526.2|98476.2|98539.2|98489.2|98522.3|98472.3|54
1652946580000|2022-05-19 07:49:40|98522.8|98472.8|98527.2|98477.2|98533.7|98483.7|98522.8|98472.8|71
1652946590000|2022-05-19 07:49:50|98527.4|98477.4|98501.1|98451.1|98534|98484|98500.1|98450.1|63
1652946600000|2022-05-19 07:50:00|98500.6|98450.6|98511.4|98461.4|98514|98464|98487.1|98437.1|71
1652946610000|2022-05-19 07:50:10|98512.2|98462.2|98507.5|98457.5|98513.7|98463.7|98497.4|98447.4|68
1652946620000|2022-05-19 07:50:20|98507.4|98457.4|98499.3|98449.3|98512.3|98462.3|98492.9|98442.9|67
1652946630000|2022-05-19 07:50:30|98499.4|98449.4|98486.1|98436.1|98504.6|98454.6|98485.6|98435.6|64
1652946640000|2022-05-19 07:50:40|98485.7|98435.7|98538.7|98488.7|98544.9|98494.9|98485.7|98435.7|76
1652946650000|2022-05-19 07:50:50|98537.9|98487.9|98535.4|98485.4|98544.5|98494.5|98535.4|98485.4|69
1652946660000|2022-05-19 07:51:00|98535.8|98485.8|98552.4|98502.4|98564.9|98517.5|98535.8|98485.8|75
1652946670000|2022-05-19 07:51:10|98550.5|98500.5|98554.3|98504.3|98562.7|98512.7|98550.3|98500.3|71
1652946680000|2022-05-19 07:51:20|98555.2|98505.2|98566|98516|98570.6|98520.6|98555.2|98505.2|53
1652946690000|2022-05-19 07:51:30|98562.1|98512.1|98570.5|98520.5|98576.1|98526.1|98560.7|98510.7|56
1652946700000|2022-05-19 07:51:40|98571.2|98521.2|98548.5|98498.5|98571.2|98521.2|98548.1|98498.1|58
1652946710000|2022-05-19 07:51:50|98553|98503|98528.1|98478.1|98555|98505|98525.3|98475.3|65
1652946720000|2022-05-19 07:52:00|98528.7|98478.7|98541|98491|98541|98491|98495.1|98456.1|70
1652946730000|2022-05-19 07:52:10|98542.3|98492.3|98562.1|98512.1|98565.8|98518.6|98531.1|98488.3|65
1652946740000|2022-05-19 07:52:20|98562|98512|98580.9|98530.9|98583.5|98533.5|98560.6|98510.6|68
1652946750000|2022-05-19 07:52:30|98580.5|98530.5|98568.1|98543.1|98583.5|98543.3|98565.7|98526.6|54
1652946760000|2022-05-19 07:52:40|98568.4|98543.4|98581.3|98531.3|98585.6|98545.4|98566.3|98528.2|53
1652946770000|2022-05-19 07:52:50|98579.9|98529.9|98595|98545|98595|98556.9|98566.2|98529.9|59
1652946780000|2022-05-19 07:53:00|98594.9|98544.9|98580.3|98555.3|98594.9|98557.8|98580.3|98541.4|51
1652946790000|2022-05-19 07:53:10|98580.1|98555.1|98587|98562|98597.8|98562|98579.2|98546.6|37
1652946800000|2022-05-19 07:53:20|98587.2|98562.2|98555.6|98505.6|98604.3|98563.4|98553.9|98503.9|60
1652946810000|2022-05-19 07:53:30|98555.3|98505.3|98525.3|98475.3|98563.6|98518.1|98512.9|98475.3|72
1652946820000|2022-05-19 07:53:40|98525|98475|98548.3|98523.3|98560.9|98523.3|98515.5|98475|66
1652946830000|2022-05-19 07:53:50|98547.5|98522.5|98533.6|98508.6|98556|98522.5|98528.9|98490.7|61
1652946840000|2022-05-19 07:54:00|98533.9|98508.9|98561.7|98536.7|98569.3|98536.7|98533.9|98502.9|66
1652946850000|2022-05-19 07:54:10|98562.3|98537.3|98558.3|98533.3|98564.5|98537.3|98550.6|98514.3|51
1652946860000|2022-05-19 07:54:20|98558.4|98533.4|98557.2|98532.2|98560.3|98535.3|98553.5|98528.5|37
1652946870000|2022-05-19 07:54:30|98557.9|98532.9|98558.1|98533.1|98574.5|98534.1|98555.9|98520.7|44
1652946880000|2022-05-19 07:54:40|98558.3|98533.3|98527.7|98502.7|98570.1|98533.3|98527.4|98488.4|45
1652946890000|2022-05-19 07:54:50|98526.6|98501.6|98514.7|98464.7|98536.8|98501.6|98500.8|98461.4|72
1652946900000|2022-05-19 07:55:00|98515.4|98465.4|98545|98520|98552.2|98520.2|98498.9|98464.2|64
1652946910000|2022-05-19 07:55:10|98545.1|98520.1|98578.8|98553.8|98592.3|98554.5|98544.6|98507|50
1652946920000|2022-05-19 07:55:20|98579.1|98554.1|98581.2|98531.2|98600.1|98562.2|98574.2|98530.1|35
1652946930000|2022-05-19 07:55:30|98580.6|98530.6|98574.7|98549.7|98586.9|98551.5|98561.5|98517.7|57
1652946940000|2022-05-19 07:55:40|98574.2|98549.2|98552.6|98502.6|98584|98552.5|98547.6|98497.6|63
1652946950000|2022-05-19 07:55:50|98553.1|98503.1|98548.4|98498.4|98553.5|98503.5|98523.7|98473.7|76
1652946960000|2022-05-19 07:56:00|98548.8|98498.8|98510.2|98485.2|98549.4|98503.5|98508.2|98468.8|72
1652946970000|2022-05-19 07:56:10|98523.7|98473.7|98508.1|98458.1|98537.7|98487.7|98504.8|98454.8|72
1652946980000|2022-05-19 07:56:20|98508.4|98458.4|98564.6|98514.6|98567.3|98517.3|98505|98455|68
1652946990000|2022-05-19 07:56:30|98559.8|98509.8|98545.1|98495.1|98559.8|98509.8|98536.3|98486.3|70
1652947000000|2022-05-19 07:56:40|98544.8|98494.8|98538.8|98488.8|98563|98513|98538.2|98488.2|62
1652947010000|2022-05-19 07:56:50|98539|98489|98514.3|98464.3|98539.6|98489.6|98511.9|98461.9|62
1652947020000|2022-05-19 07:57:00|98507.9|98457.9|98501.3|98451.3|98507.9|98457.9|98487.7|98437.7|73
1652947030000|2022-05-19 07:57:10|98502.4|98452.4|98495.1|98445.1|98502.4|98455.3|98476.8|98439.1|60
1652947040000|2022-05-19 07:57:20|98495.4|98445.4|98499.9|98449.9|98499.9|98457.9|98478.6|98442.4|46
1652947050000|2022-05-19 07:57:30|98500.5|98450.5|98459.9|98434.9|98504.2|98463|98449.4|98415|78
1652947060000|2022-05-19 07:57:40|98458.9|98433.9|98465.6|98440.6|98481.3|98441.2|98449.5|98418.4|76
1652947070000|2022-05-19 07:57:50|98463.6|98438.6|98452.7|98402.7|98478.9|98443.2|98448.3|98402.7|77
1652947080000|2022-05-19 07:58:00|98447.6|98397.6|98448.6|98423.6|98464.9|98428.9|98437.9|98396.3|72
1652947090000|2022-05-19 07:58:10|98448.5|98423.5|98431.4|98406.4|98469.5|98429.7|98431.4|98393.5|69
1652947100000|2022-05-19 07:58:20|98433.6|98408.6|98437.1|98387.1|98442.1|98416.3|98429.3|98387.1|67
1652947110000|2022-05-19 07:58:30|98437.8|98387.8|98390.6|98340.6|98440.1|98401.6|98387.9|98337.9|71
1652947120000|2022-05-19 07:58:40|98384.3|98334.3|98383.7|98333.7|98390.8|98349.8|98370|98329.3|63
1652947130000|2022-05-19 07:58:50|98384.4|98334.4|98370.1|98345.1|98394.8|98359|98365.6|98329.9|63
1652947140000|2022-05-19 07:59:00|98368.7|98343.7|98345.7|98295.7|98382.4|98345.5|98345.7|98295.7|72
1652947150000|2022-05-19 07:59:10|98345.5|98295.5|98353.8|98303.8|98361.2|98323.7|98331|98292.7|62
1652947160000|2022-05-19 07:59:20|98357|98307|98339.6|98314.6|98357.1|98320.3|98337.6|98298.9|50
1652947170000|2022-05-19 07:59:30|98338.7|98313.7|98344.4|98294.4|98351.7|98315.6|98332|98291.9|67
1652947180000|2022-05-19 07:59:40|98346.7|98296.7|98340.7|98290.7|98346.7|98309.6|98326.5|98276.5|65
1652947190000|2022-05-19 07:59:50|98338.8|98288.8|98351|98301|98352.4|98305.6|98330.6|98286.5|65
1652947200000|2022-05-19 08:00:00|98351.1|98301.1|98336.9|98311.9|98355.5|98315.1|98332.5|98296|64
1652947210000|2022-05-19 08:00:10|98348|98298|98342.5|98292.5|98348|98301.2|98326.2|98284.8|64
1652947220000|2022-05-19 08:00:20|98342.3|98292.3|98324.2|98299.2|98343.7|98299.2|98322.3|98282.4|53
1652947230000|2022-05-19 08:00:30|98321.7|98296.7|98334|98284|98337.4|98296.7|98319.8|98280|51
1652947240000|2022-05-19 08:00:40|98334.2|98284.2|98315.7|98265.7|98334.2|98284.2|98315|98265|64
1652947250000|2022-05-19 08:00:50|98313.2|98263.2|98313.2|98263.2|98314|98277.9|98295.2|98253.8|57
1652947260000|2022-05-19 08:01:00|98315.4|98265.4|98334.7|98284.7|98336.7|98286.7|98315.4|98265.4|67
1652947270000|2022-05-19 08:01:10|98334.3|98284.3|98349.7|98299.7|98361.6|98321.8|98334.3|98284.3|69
1652947280000|2022-05-19 08:01:20|98348.6|98298.6|98327.6|98302.6|98348.8|98303.8|98323.5|98286.8|62
1652947290000|2022-05-19 08:01:30|98327.1|98302.1|98342.1|98292.1|98356.9|98315.4|98325.8|98291.2|63
1652947300000|2022-05-19 08:01:40|98333.8|98283.8|98361|98311|98365|98325.7|98319.7|98283.3|65
1652947310000|2022-05-19 08:01:50|98361.9|98311.9|98359.2|98334.2|98369.4|98334.2|98354|98311.9|53
1652947320000|2022-05-19 08:02:00|98359|98334|98359.1|98334.1|98377.5|98339.8|98359|98322|64
1652947330000|2022-05-19 08:02:10|98353.8|98328.8|98366.5|98341.5|98381.8|98341.5|98346.7|98308.7|71
1652947340000|2022-05-19 08:02:20|98366.1|98341.1|98372.4|98347.4|98384.2|98347.5|98366.1|98331.2|59
1652947350000|2022-05-19 08:02:30|98372.5|98347.5|98375.3|98325.3|98391.1|98347.5|98355.3|98321.3|65
1652947360000|2022-05-19 08:02:40|98374|98324|98376.6|98326.6|98383|98333|98374|98324|57
1652947370000|2022-05-19 08:02:50|98378.5|98328.5|98386.5|98336.5|98390.8|98340.8|98373.9|98323.9|61
1652947380000|2022-05-19 08:03:00|98386.7|98336.7|98380.2|98355.2|98386.7|98356.1|98374.5|98334.2|58
1652947390000|2022-05-19 08:03:10|98380.8|98355.8|98387.3|98362.3|98405.3|98370.6|98380.8|98355.3|56
1652947400000|2022-05-19 08:03:20|98387.6|98362.6|98395.4|98370.4|98406.9|98370.6|98386.7|98353.1|44
1652947410000|2022-05-19 08:03:30|98395.1|98370.1|98389.8|98364.8|98400.8|98375.8|98389.4|98364.4|62
1652947420000|2022-05-19 08:03:40|98389.2|98364.2|98389.7|98364.7|98406.1|98369.1|98383.6|98344.6|58
1652947430000|2022-05-19 08:03:50|98406.6|98356.6|98419.7|98369.7|98422.7|98379.8|98397.9|98355.8|72
1652947440000|2022-05-19 08:04:00|98419.4|98369.4|98386.3|98361.3|98419.4|98375.1|98386|98358|54
1652947450000|2022-05-19 08:04:10|98388|98363|98392.1|98367.1|98407.2|98369.7|98384.7|98354.7|57
1652947460000|2022-05-19 08:04:20|98392.2|98367.2|98390.5|98365.5|98393.1|98368.1|98389.8|98364.8|40
1652947470000|2022-05-19 08:04:30|98390.3|98365.3|98410.7|98360.7|98411.3|98374|98390|98353.1|52
1652947480000|2022-05-19 08:04:40|98410.8|98360.8|98399.1|98374.1|98411.2|98375.3|98394.8|98357.9|42
1652947490000|2022-05-19 08:04:50|98399.6|98374.6|98400.8|98375.8|98411.7|98376.1|98396.4|98361.7|45
1652947500000|2022-05-19 08:05:00|98400.9|98375.9|98399.8|98374.8|98403.2|98378.2|98396.6|98371.6|53
1652947510000|2022-05-19 08:05:10|98398.7|98373.7|98398.3|98373.3|98401|98376|98394.4|98369.4|61
1652947520000|2022-05-19 08:05:20|98399|98374|98399.1|98374.1|98409.9|98384.9|98397.6|98372.6|39
1652947530000|2022-05-19 08:05:30|98398.8|98373.8|98403.5|98378.5|98406.4|98381.4|98398.7|98373.7|48
1652947540000|2022-05-19 08:05:40|98403.9|98378.9|98417.7|98392.7|98418.5|98393.5|98401.3|98376.3|63
1652947550000|2022-05-19 08:05:50|98417.5|98392.5|98419.3|98394.3|98429.6|98394.8|98414.4|98379.6|49
1652947560000|2022-05-19 08:06:00|98419.9|98394.9|98447.7|98422.7|98465.4|98423.9|98419.2|98394.2|66
1652947570000|2022-05-19 08:06:10|98447|98422|98437|98412|98447.2|98422.2|98436.9|98411.9|54
1652947580000|2022-05-19 08:06:20|98437.3|98412.3|98432.9|98407.9|98439.4|98414.4|98432.4|98407.4|41
1652947590000|2022-05-19 08:06:30|98433|98408|98427.1|98402.1|98440.8|98409.5|98417|98389|39
1652947600000|2022-05-19 08:06:40|98427.2|98402.2|98437.1|98412.1|98452.2|98414.1|98420|98384.4|57
1652947610000|2022-05-19 08:06:50|98437|98412|98439.2|98414.2|98447.9|98414.2|98431.2|98397.9|60
1652947620000|2022-05-19 08:07:00|98439.5|98414.5|98438.6|98413.6|98441.3|98416.3|98436.5|98411.5|49
1652947630000|2022-05-19 08:07:10|98438.7|98413.7|98426.8|98401.8|98445.4|98414.5|98423.3|98388.8|60
1652947640000|2022-05-19 08:07:20|98426.3|98401.3|98422.6|98397.6|98435.7|98402.6|98421.5|98383.8|48
1652947650000|2022-05-19 08:07:30|98422.3|98397.3|98410.5|98385.5|98437.1|98399.1|98409.9|98378.3|49
1652947660000|2022-05-19 08:07:40|98412.1|98387.1|98418.2|98368.2|98432.7|98395.7|98404.9|98368.2|67
1652947670000|2022-05-19 08:07:50|98418.4|98368.4|98415.3|98390.3|98420.8|98390.3|98406.8|98367.6|57
1652947680000|2022-05-19 08:08:00|98413.4|98388.4|98419.6|98394.6|98430.7|98398.4|98413.4|98374.3|58
1652947690000|2022-05-19 08:08:10|98419.3|98394.3|98432.3|98382.3|98434.3|98395.7|98414.5|98377.1|50
1652947700000|2022-05-19 08:08:20|98432.9|98382.9|98418.2|98393.2|98433.3|98397.8|98414.9|98381.2|58
1652947710000|2022-05-19 08:08:30|98420.1|98395.1|98407.9|98382.9|98421.2|98395.8|98405.9|98369.5|65
1652947720000|2022-05-19 08:08:40|98408.5|98383.5|98400.2|98375.2|98428.2|98390.7|98398.6|98359.6|68
1652947730000|2022-05-19 08:08:50|98400|98375|98380.9|98355.9|98400.6|98375.3|98380.1|98349.9|61
1652947740000|2022-05-19 08:09:00|98381.3|98356.3|98376|98326|98398.7|98361.5|98361.8|98324.7|61
1652947750000|2022-05-19 08:09:10|98377.4|98327.4|98350.2|98325.2|98377.9|98341.8|98350.2|98318|61
1652947760000|2022-05-19 08:09:20|98359.9|98309.9|98347.3|98322.3|98371.6|98324.8|98344|98306.6|64
1652947770000|2022-05-19 08:09:30|98347.2|98322.2|98318.2|98293.2|98368.6|98324.2|98316.8|98283.9|65
1652947780000|2022-05-19 08:09:40|98318.6|98293.6|98320.1|98295.1|98320.8|98295.8|98316.1|98291.1|53
1652947790000|2022-05-19 08:09:50|98319.9|98294.9|98311|98286|98340.7|98303|98309.9|98284.9|65
1652947800000|2022-05-19 08:10:00|98308.9|98283.9|98298.4|98273.4|98313.9|98283.9|98285.6|98254.7|65
1652947810000|2022-05-19 08:10:10|98299.1|98274.1|98292.5|98267.5|98322.4|98284.5|98288.2|98252.2|65
1652947820000|2022-05-19 08:10:20|98291.1|98266.1|98297.2|98247.2|98303|98266.1|98282.1|98246.7|62
1652947830000|2022-05-19 08:10:30|98298.7|98248.7|98290.2|98240.2|98298.7|98259.6|98279.3|98237.7|59
1652947840000|2022-05-19 08:10:40|98286.2|98236.2|98292.8|98242.8|98295|98256.5|98275.7|98236.2|53
1652947850000|2022-05-19 08:10:50|98284.7|98259.7|98306|98256|98306|98264|98284.7|98248|37
1652947860000|2022-05-19 08:11:00|98309|98259|98301.2|98276.2|98310.9|98276.2|98289.9|98254.1|45
1652947870000|2022-05-19 08:11:10|98303.3|98278.3|98300.9|98275.9|98307.7|98282.7|98295.7|98270.7|56
1652947880000|2022-05-19 08:11:20|98300.4|98275.4|98289.6|98264.6|98306.9|98276.7|98289.6|98253.3|48
1652947890000|2022-05-19 08:11:30|98291.7|98266.7|98378.5|98328.5|98387.2|98344.7|98290.9|98265.9|72
1652947900000|2022-05-19 08:11:40|98378.2|98328.2|98377.9|98352.9|98391.6|98352.9|98364.9|98326.2|50
1652947910000|2022-05-19 08:11:50|98377.4|98352.4|98379.2|98329.2|98391.8|98354.5|98361.6|98325.4|62
1652947920000|2022-05-19 08:12:00|98380.2|98330.2|98384.3|98334.3|98391.1|98353.3|98365.9|98326.8|69
1652947930000|2022-05-19 08:12:10|98382.3|98332.3|98371|98346|98385.8|98349.5|98367.5|98329.6|57
1652947940000|2022-05-19 08:12:20|98371.2|98346.2|98381|98356|98394.3|98356|98365.8|98329.9|52
1652947950000|2022-05-19 08:12:30|98392.5|98342.5|98436|98386|98436|98386|98373.2|98336.3|67
1652947960000|2022-05-19 08:12:40|98439.1|98389.1|98450.1|98400.1|98450.5|98410.3|98433.5|98388.9|67
1652947970000|2022-05-19 08:12:50|98450.2|98400.2|98465.4|98415.4|98466.4|98416.4|98448.7|98398.7|69
1652947980000|2022-05-19 08:13:00|98465.9|98415.9|98481.6|98431.6|98481.6|98431.6|98465.5|98415.5|55
1652947990000|2022-05-19 08:13:10|98482.3|98432.3|98516.6|98466.6|98516.6|98466.6|98481.7|98431.7|61
1652948000000|2022-05-19 08:13:20|98515.4|98465.4|98516.7|98466.7|98517|98467|98510.9|98460.9|55
1652948010000|2022-05-19 08:13:30|98517.7|98467.7|98519.1|98469.1|98521.5|98471.5|98506.1|98456.1|64
1652948020000|2022-05-19 08:13:40|98519.6|98469.6|98481.7|98431.7|98519.9|98469.9|98478.5|98428.5|60
1652948030000|2022-05-19 08:13:50|98479.8|98429.8|98451.8|98401.8|98481.6|98431.6|98451.7|98401.7|70
1652948040000|2022-05-19 08:14:00|98452.2|98402.2|98434.6|98384.6|98455.3|98405.3|98410.4|98372|66
1652948050000|2022-05-19 08:14:10|98434.9|98384.9|98425|98375|98435.2|98385.2|98422.9|98372.9|50
1652948060000|2022-05-19 08:14:20|98425.9|98375.9|98428.5|98378.5|98429.5|98388.1|98413.1|98368.7|56
1652948070000|2022-05-19 08:14:30|98428|98378|98406.1|98356.1|98431.2|98381.2|98405.2|98355.2|65
1652948080000|2022-05-19 08:14:40|98405.1|98355.1|98405.6|98355.6|98414.8|98364.8|98398.3|98348.3|72
1652948090000|2022-05-19 08:14:50|98404.6|98354.6|98403|98353|98408.2|98358.2|98392.2|98342.2|52
1652948100000|2022-05-19 08:15:00|98403.4|98353.4|98417.3|98367.3|98420.3|98370.3|98400.5|98350.5|62
1652948110000|2022-05-19 08:15:10|98418.5|98368.5|98412.2|98362.2|98419.7|98369.7|98404.5|98354.5|69
1652948120000|2022-05-19 08:15:20|98413.5|98363.5|98420.2|98370.2|98424.2|98374.2|98407.2|98357.2|65
1652948130000|2022-05-19 08:15:30|98419.5|98369.5|98429.1|98379.1|98429.9|98379.9|98415.6|98365.6|55
1652948140000|2022-05-19 08:15:40|98429.7|98379.7|98404.5|98354.5|98429.7|98379.7|98404.5|98354.5|65
1652948150000|2022-05-19 08:15:50|98405.1|98355.1|98400|98350|98406.8|98356.8|98398.9|98348.9|59
1652948160000|2022-05-19 08:16:00|98401.6|98351.6|98406.4|98356.4|98407.5|98357.5|98401.6|98351.6|41
1652948170000|2022-05-19 08:16:10|98406.5|98356.5|98407|98357|98409.9|98359.9|98404.8|98354.8|41
1652948180000|2022-05-19 08:16:20|98406.6|98356.6|98410.5|98360.5|98410.5|98369.2|98391.4|98355.6|40
1652948190000|2022-05-19 08:16:30|98410.9|98360.9|98402.9|98352.9|98415.5|98375.1|98398.1|98352.7|52
1652948200000|2022-05-19 08:16:40|98402.8|98352.8|98413.5|98363.5|98416|98366|98399.3|98349.3|59
1652948210000|2022-05-19 08:16:50|98414.7|98364.7|98415.6|98365.6|98423.8|98385.9|98404.6|98364.2|70
1652948220000|2022-05-19 08:17:00|98414.6|98364.6|98398.6|98348.6|98416|98366|98383.5|98345.1|61
1652948230000|2022-05-19 08:17:10|98398.3|98348.3|98398.8|98373.8|98412.9|98373.8|98396.3|98346.3|58
1652948240000|2022-05-19 08:17:20|98398.4|98373.4|98429|98379|98432.1|98382.1|98397.6|98359.7|59
1652948250000|2022-05-19 08:17:30|98429.5|98379.5|98429.2|98379.2|98430.9|98394.2|98416.7|98378.2|44
1652948260000|2022-05-19 08:17:40|98429.4|98379.4|98434.5|98384.5|98434.5|98390.7|98412.5|98373.8|51
1652948270000|2022-05-19 08:17:50|98436.5|98386.5|98428.3|98378.3|98440.5|98396.5|98419.3|98376.8|53
1652948280000|2022-05-19 08:18:00|98416.8|98391.8|98427.2|98377.2|98430.9|98394.5|98415.6|98375.6|43
1652948290000|2022-05-19 08:18:10|98427.7|98377.7|98420.6|98370.6|98427.7|98386.8|98411|98368|59
1652948300000|2022-05-19 08:18:20|98420.5|98370.5|98422|98372|98427.3|98377.3|98420.1|98370.1|51
1652948310000|2022-05-19 08:18:30|98421.7|98371.7|98418.6|98368.6|98423.5|98373.5|98418.6|98368.6|32
1652948320000|2022-05-19 08:18:40|98418.7|98368.7|98397.9|98347.9|98420|98370|98397.4|98347.4|41
1652948330000|2022-05-19 08:18:50|98399|98349|98391.5|98341.5|98399.7|98349.7|98391.1|98341.1|52
1652948340000|2022-05-19 08:19:00|98391.3|98341.3|98405.2|98355.2|98405.8|98367.3|98382.8|98341.3|56
1652948350000|2022-05-19 08:19:10|98405.3|98355.3|98403.1|98353.1|98406.4|98365.5|98388.7|98349.6|54
1652948360000|2022-05-19 08:19:20|98403.9|98353.9|98372.2|98322.2|98424.5|98378.8|98354.2|98316.7|62
1652948370000|2022-05-19 08:19:30|98373.5|98323.5|98355.8|98330.8|98378.7|98332.3|98355.1|98308|50
1652948380000|2022-05-19 08:19:40|98356.5|98331.5|98373.3|98323.3|98375.5|98336.5|98355.4|98322.3|57
1652948390000|2022-05-19 08:19:50|98373.5|98323.5|98372.7|98322.7|98374.2|98324.2|98368.1|98318.1|50
1652948400000|2022-05-19 08:20:00|98373.6|98323.6|98387.2|98337.2|98394.7|98360.2|98373.6|98323.6|55
1652948410000|2022-05-19 08:20:10|98387.1|98337.1|98394|98344|98394|98354.7|98377.7|98336.8|48
1652948420000|2022-05-19 08:20:20|98393.9|98343.9|98421.8|98371.8|98425|98385.6|98387.8|98337.8|72
1652948430000|2022-05-19 08:20:30|98421.6|98371.6|98416|98366|98430.1|98382.5|98397.4|98362.2|51
1652948440000|2022-05-19 08:20:40|98416.4|98366.4|98407.7|98357.7|98420|98377.5|98394.6|98357.7|59
1652948450000|2022-05-19 08:20:50|98406.7|98356.7|98378.1|98353.1|98408.1|98366.8|98376.8|98338.3|56
1652948460000|2022-05-19 08:21:00|98378|98353|98364.6|98339.6|98390.8|98353.2|98362.5|98326.1|67
1652948470000|2022-05-19 08:21:10|98363|98338|98362.9|98337.9|98378.1|98341.4|98362.9|98326.9|48
1652948480000|2022-05-19 08:21:20|98363.1|98338.1|98360.6|98335.6|98375.6|98340.4|98360.3|98325.6|41
1652948490000|2022-05-19 08:21:30|98359.5|98334.5|98320.7|98295.7|98371.6|98335.3|98320.7|98283.7|68
1652948500000|2022-05-19 08:21:40|98320.4|98295.4|98324.8|98299.8|98338.7|98303.8|98318.5|98275.1|61
1652948510000|2022-05-19 08:21:50|98323.5|98298.5|98312.3|98287.3|98341.5|98301.3|98312.3|98281.3|47
1652948520000|2022-05-19 08:22:00|98315.2|98290.2|98289.1|98264.1|98332.6|98292.2|98289.1|98245.6|64
1652948530000|2022-05-19 08:22:10|98290.4|98265.4|98271.8|98221.8|98305|98265.4|98259.2|98219|77
1652948540000|2022-05-19 08:22:20|98270.6|98220.6|98254.1|98229.1|98280.6|98236.8|98252.6|98217.9|70
1652948550000|2022-05-19 08:22:30|98254.6|98229.6|98272.8|98222.8|98285.3|98245.5|98254.6|98219.3|61
1652948560000|2022-05-19 08:22:40|98272|98222|98260.5|98210.5|98277.6|98238.8|98245.4|98205|60
1652948570000|2022-05-19 08:22:50|98259.8|98209.8|98241.1|98191.1|98259.8|98209.8|98232|98191|59
1652948580000|2022-05-19 08:23:00|98241|98191|98234.2|98184.2|98250.2|98200.2|98214.4|98183.2|51
1652948590000|2022-05-19 08:23:10|98235.6|98185.6|98237.6|98187.6|98240.4|98200.6|98209|98178.4|66
1652948600000|2022-05-19 08:23:20|98224.4|98199.4|98258.1|98208.1|98258.1|98209.4|98224.4|98192|53
1652948610000|2022-05-19 08:23:30|98257.1|98207.1|98268.3|98218.3|98270|98232.3|98250|98202.8|53
1652948620000|2022-05-19 08:23:40|98268.1|98218.1|98253.7|98203.7|98269.3|98219.3|98227.6|98191.3|57
1652948630000|2022-05-19 08:23:50|98253.9|98203.9|98269.7|98219.7|98269.7|98234.7|98246.5|98196.6|64
1652948640000|2022-05-19 08:24:00|98270.1|98220.1|98279.8|98229.8|98283.3|98241.5|98264.8|98219.5|61
1652948650000|2022-05-19 08:24:10|98279.3|98229.3|98275.8|98225.8|98279.8|98234.6|98257.8|98219|57
1652948660000|2022-05-19 08:24:20|98275.3|98225.3|98285|98260|98298.7|98260|98275.3|98225.3|51
1652948670000|2022-05-19 08:24:30|98284.7|98259.7|98292.7|98242.7|98300.8|98259.7|98284.7|98241.6|53
1652948680000|2022-05-19 08:24:40|98297.7|98247.7|98284.4|98234.4|98302.8|98262.5|98282|98234.4|58
1652948690000|2022-05-19 08:24:50|98287|98237|98289.1|98239.1|98291.3|98248.1|98271.4|98229.5|67
1652948700000|2022-05-19 08:25:00|98289.2|98239.2|98272.9|98222.9|98289.2|98239.2|98262.5|98221|64
1652948710000|2022-05-19 08:25:10|98273.4|98223.4|98278.4|98228.4|98278.8|98232.7|98256.8|98217.6|60
1652948720000|2022-05-19 08:25:20|98277.5|98227.5|98289|98239|98289.8|98246|98269.2|98222.8|72
1652948730000|2022-05-19 08:25:30|98289.4|98239.4|98261.5|98211.5|98290|98249.1|98248.9|98211.5|59
1652948740000|2022-05-19 08:25:40|98262.7|98212.7|98258|98233|98271.4|98233.6|98247.3|98210.8|60
1652948750000|2022-05-19 08:25:50|98257.5|98232.5|98276.8|98226.8|98282|98243.4|98257.5|98224.1|68
1652948760000|2022-05-19 08:26:00|98275.2|98225.2|98272.8|98222.8|98279.2|98229.2|98266.2|98216.2|67
1652948770000|2022-05-19 08:26:10|98272.9|98222.9|98254.9|98204.9|98272.9|98241.4|98247.7|98203.6|73
1652948780000|2022-05-19 08:26:20|98253.7|98203.7|98262.3|98237.3|98267.9|98237.5|98240.3|98201.5|62
1652948790000|2022-05-19 08:26:30|98262|98237|98270.8|98220.8|98275.9|98239.9|98254.8|98217.2|64
1652948800000|2022-05-19 08:26:40|98270.3|98220.3|98266.4|98216.4|98275.4|98233.1|98255|98210.6|69
1652948810000|2022-05-19 08:26:50|98265.7|98215.7|98276.9|98226.9|98295.2|98245.2|98265.7|98215.7|69
1652948820000|2022-05-19 08:27:00|98272.6|98222.6|98274.8|98224.8|98283.7|98233.7|98272.6|98222.6|71
1652948830000|2022-05-19 08:27:10|98274.7|98224.7|98284.7|98234.7|98287.8|98237.8|98274.5|98224.5|61
1652948840000|2022-05-19 08:27:20|98287|98237|98291|98241|98294.2|98244.2|98286.6|98236.6|56
1652948850000|2022-05-19 08:27:30|98291.5|98241.5|98281.7|98231.7|98292.1|98242.2|98266.6|98227.5|62
1652948860000|2022-05-19 08:27:40|98281.6|98231.6|98282.4|98232.4|98287.8|98251.1|98269.8|98230.3|48
1652948870000|2022-05-19 08:27:50|98282.6|98232.6|98273.2|98223.2|98283.2|98238.7|98261.2|98222.2|45
1652948880000|2022-05-19 08:28:00|98272.9|98222.9|98292|98242|98292|98249.2|98272.7|98222.7|60
1652948890000|2022-05-19 08:28:10|98291.7|98241.7|98283|98233|98291.7|98244.9|98269|98229|60
1652948900000|2022-05-19 08:28:20|98283.1|98233.1|98267.7|98242.7|98283.4|98242.7|98265.5|98227.3|38
1652948910000|2022-05-19 08:28:30|98266.7|98241.7|98278.6|98228.6|98279.2|98241.7|98264.7|98224.9|42
1652948920000|2022-05-19 08:28:40|98278.8|98228.8|98285.1|98235.1|98285.1|98235.1|98275.7|98225.7|43
1652948930000|2022-05-19 08:28:50|98284.7|98234.7|98293.4|98243.4|98296.7|98246.7|98283|98233|57
1652948940000|2022-05-19 08:29:00|98293.5|98243.5|98277.2|98252.2|98294.3|98252.2|98275.7|98231.7|56
1652948950000|2022-05-19 08:29:10|98278.1|98253.1|98265.3|98215.3|98289.2|98253.5|98264.5|98214.5|65
1652948960000|2022-05-19 08:29:20|98268.6|98218.6|98280.7|98230.7|98282|98236.8|98261.8|98213.9|67
1652948970000|2022-05-19 08:29:30|98281.5|98231.5|98313.6|98263.6|98315.1|98277.9|98267.9|98230.4|71
1652948980000|2022-05-19 08:29:40|98313.1|98263.1|98348.5|98298.5|98353.1|98313.2|98302.8|98263.1|61
1652948990000|2022-05-19 08:29:50|98350.9|98300.9|98348.4|98323.4|98363.9|98326|98335.2|98294.9|75
1652949000000|2022-05-19 08:30:00|98347.8|98322.8|98341.9|98316.9|98358.1|98324.6|98328.7|98288.5|68
1652949010000|2022-05-19 08:30:10|98341.8|98316.8|98334.4|98309.4|98358.3|98322.3|98331|98295.7|59
1652949020000|2022-05-19 08:30:20|98334.2|98309.2|98332.2|98307.2|98346.6|98313.3|98331.9|98293.5|52
1652949030000|2022-05-19 08:30:30|98330.6|98305.6|98334|98309|98341.9|98310.1|98327.9|98290.5|35
1652949040000|2022-05-19 08:30:40|98333.3|98308.3|98338.6|98313.6|98349.3|98315.2|98329.2|98296.3|55
1652949050000|2022-05-19 08:30:50|98334.9|98309.9|98327.7|98302.7|98335.1|98310.1|98325|98300|57
1652949060000|2022-05-19 08:31:00|98328.5|98303.5|98321.4|98296.4|98353.4|98317.3|98321|98290.4|75
1652949070000|2022-05-19 08:31:10|98321.8|98296.8|98272.6|98222.6|98321.8|98296.8|98258.8|98222.2|69
1652949080000|2022-05-19 08:31:20|98272.1|98222.1|98287.1|98237.1|98288.1|98238.1|98257.3|98218.4|72
1652949090000|2022-05-19 08:31:30|98285.5|98235.5|98284.5|98234.5|98292.5|98252.7|98277.2|98233.7|69
1652949100000|2022-05-19 08:31:40|98284.7|98234.7|98301.9|98251.9|98302.1|98261.1|98282.8|98234|54
1652949110000|2022-05-19 08:31:50|98302|98252|98286.6|98261.6|98309.2|98268.7|98285.8|98247.3|65
1652949120000|2022-05-19 08:32:00|98299|98249|98318.5|98268.5|98321.9|98284.2|98291.1|98249|61
1652949130000|2022-05-19 08:32:10|98302.4|98277.4|98308.9|98258.9|98320.7|98282|98301|98258.9|65
1652949140000|2022-05-19 08:32:20|98308.8|98258.8|98306.8|98256.8|98319.2|98281.5|98292.6|98254.8|61
1652949150000|2022-05-19 08:32:30|98307.2|98257.2|98299.5|98249.5|98307.9|98267.9|98287.9|98248.5|58
1652949160000|2022-05-19 08:32:40|98299.3|98249.3|98313.7|98263.7|98315.5|98278.5|98287.8|98248.2|59
1652949170000|2022-05-19 08:32:50|98314.4|98264.4|98315.4|98265.4|98320|98281.9|98303.9|98261.9|52
1652949180000|2022-05-19 08:33:00|98315.7|98265.7|98306.7|98281.7|98322.9|98287.4|98297.1|98259.6|62
1652949190000|2022-05-19 08:33:10|98306.6|98281.6|98337.6|98287.6|98338.2|98294.6|98304.3|98270.8|63
1652949200000|2022-05-19 08:33:20|98337.7|98287.7|98336.2|98286.2|98340.4|98301.9|98325|98279.9|62
1652949210000|2022-05-19 08:33:30|98337.8|98287.8|98324.6|98299.6|98337.8|98302|98321.4|98285.8|57
1652949220000|2022-05-19 08:33:40|98324.8|98299.8|98338.7|98288.7|98338.7|98300.3|98324.8|98281.7|39
1652949230000|2022-05-19 08:33:50|98338.5|98288.5|98331.6|98281.6|98341.2|98304.7|98320|98281.6|48
1652949240000|2022-05-19 08:34:00|98332.5|98282.5|98331.9|98281.9|98340.2|98295.7|98319.1|98278.2|61
1652949250000|2022-05-19 08:34:10|98326.8|98276.8|98335.7|98310.7|98345.8|98310.8|98320.6|98276.8|63
1652949260000|2022-05-19 08:34:20|98335.8|98310.8|98333.5|98308.5|98345.3|98310.8|98328.2|98293.1|56
1652949270000|2022-05-19 08:34:30|98350.4|98325.4|98352.4|98327.4|98362|98328.1|98343.9|98312|59
1652949280000|2022-05-19 08:34:40|98351.5|98326.5|98349.7|98324.7|98361.9|98326.8|98343.1|98310.3|46
1652949290000|2022-05-19 08:34:50|98349.6|98324.6|98379.5|98354.5|98389.8|98354.5|98345.8|98319|51
1652949300000|2022-05-19 08:35:00|98378.4|98353.4|98417.8|98367.8|98420.9|98381.1|98378.4|98349.8|63
1652949310000|2022-05-19 08:35:10|98417.5|98367.5|98406.3|98356.3|98417.5|98376.5|98388.7|98353.5|56
1652949320000|2022-05-19 08:35:20|98406.5|98356.5|98397.4|98372.4|98410.4|98373|98384.4|98346|58
1652949330000|2022-05-19 08:35:30|98396.7|98371.7|98388|98363|98415.1|98374|98384.1|98346.9|64
1652949340000|2022-05-19 08:35:40|98388.8|98363.8|98382.5|98357.5|98398.5|98367.7|98381.7|98348.5|44
1652949350000|2022-05-19 08:35:50|98393|98343|98388.4|98338.4|98393|98350.9|98375.7|98334.7|55
1652949360000|2022-05-19 08:36:00|98378.2|98353.2|98383.2|98333.2|98391.5|98353.5|98378.2|98330.1|58
1652949370000|2022-05-19 08:36:10|98382.3|98332.3|98375.6|98325.6|98382.3|98343|98356|98320.3|69
1652949380000|2022-05-19 08:36:20|98375.1|98325.1|98369.1|98319.1|98375.9|98325.9|98364.1|98314.1|61
1652949390000|2022-05-19 08:36:30|98369.3|98319.3|98364.8|98314.8|98370.5|98332.9|98352.6|98314.8|45
1652949400000|2022-05-19 08:36:40|98365.2|98315.2|98337.6|98312.6|98366.4|98325.5|98337.6|98306|53
1652949410000|2022-05-19 08:36:50|98354.9|98304.9|98363.6|98313.6|98367.8|98327.4|98342.5|98304.9|42
1652949420000|2022-05-19 08:37:00|98363.5|98313.5|98367.6|98317.6|98372.1|98334.4|98353.5|98313|53
1652949430000|2022-05-19 08:37:10|98352.4|98327.4|98376.8|98326.8|98376.8|98339.1|98352|98321.6|51
1652949440000|2022-05-19 08:37:20|98373.6|98323.6|98366.8|98341.8|98374.5|98341.8|98360|98322.7|53
1652949450000|2022-05-19 08:37:30|98378.9|98328.9|98385.1|98335.1|98387.3|98344.8|98365.2|98327|52
1652949460000|2022-05-19 08:37:40|98385|98335|98375.8|98350.8|98393.3|98351.8|98375.8|98334|42
1652949470000|2022-05-19 08:37:50|98376.3|98351.3|98399.8|98349.8|98400.3|98360.2|98376.3|98341.5|51
1652949480000|2022-05-19 08:38:00|98399.7|98349.7|98418.6|98368.6|98419.5|98380.6|98387.2|98345.2|56
1652949490000|2022-05-19 08:38:10|98418.7|98368.7|98416.3|98366.3|98419.4|98382.4|98402.6|98361.3|52
1652949500000|2022-05-19 08:38:20|98416.2|98366.2|98415.8|98365.8|98416.9|98379.6|98404.1|98365.5|35
1652949510000|2022-05-19 08:38:30|98416|98366|98420.4|98370.4|98424.5|98384.1|98406.2|98366|50
1652949520000|2022-05-19 08:38:40|98420.6|98370.6|98404.8|98354.8|98420.6|98384.9|98392.6|98353.9|59
1652949530000|2022-05-19 08:38:50|98405.4|98355.4|98383.1|98333.1|98405.6|98364.8|98369.9|98328.6|72
1652949540000|2022-05-19 08:39:00|98381.8|98331.8|98377.8|98327.8|98386.3|98349.2|98362.4|98325.5|59
1652949550000|2022-05-19 08:39:10|98379.2|98329.2|98376.4|98326.4|98384.6|98349.2|98365.1|98326.4|56
1652949560000|2022-05-19 08:39:20|98376.6|98326.6|98361.2|98336.2|98381.3|98336.2|98361.2|98322|40
1652949570000|2022-05-19 08:39:30|98360.9|98335.9|98369.6|98319.6|98375.7|98341.8|98358.4|98318.9|53
1652949580000|2022-05-19 08:39:40|98369.7|98319.7|98367.2|98342.2|98378.9|98343.4|98357.9|98319.2|43
1652949590000|2022-05-19 08:39:50|98366.8|98341.8|98372.5|98322.5|98378.8|98342.2|98366.8|98321.8|51
1652949600000|2022-05-19 08:40:00|98374.8|98324.8|98386.7|98336.7|98389.3|98349.7|98364.5|98324.8|55
1652949610000|2022-05-19 08:40:10|98386.3|98336.3|98401.6|98351.6|98401.6|98364.4|98381.4|98335.7|57
1652949620000|2022-05-19 08:40:20|98401.8|98351.8|98410.8|98360.8|98411.4|98361.4|98401.5|98351.5|57
1652949630000|2022-05-19 08:40:30|98410.9|98360.9|98416.2|98366.2|98416.8|98378.7|98397|98357.9|49
1652949640000|2022-05-19 08:40:40|98415.7|98365.7|98429.2|98379.2|98429.2|98381.5|98394.8|98356.9|50
1652949650000|2022-05-19 08:40:50|98430.9|98380.9|98434|98384|98436.7|98386.7|98419.4|98369.4|71
1652949660000|2022-05-19 08:41:00|98433.5|98383.5|98427.1|98377.1|98434.1|98384.1|98424.8|98374.8|63
1652949670000|2022-05-19 08:41:10|98428.1|98378.1|98422.1|98372.1|98428.3|98378.3|98419.1|98369.1|59
1652949680000|2022-05-19 08:41:20|98415.3|98365.3|98423.5|98373.5|98431.9|98390|98400.5|98360.2|60
1652949690000|2022-05-19 08:41:30|98428.3|98378.3|98450.8|98400.8|98452.2|98402.9|98412.3|98375.2|61
1652949700000|2022-05-19 08:41:40|98454.1|98404.1|98472.3|98422.3|98472.3|98433.4|98439.4|98402|70
1652949710000|2022-05-19 08:41:50|98470.5|98420.5|98461.4|98436.4|98472.1|98441.4|98455.3|98420.3|65
1652949720000|2022-05-19 08:42:00|98461.3|98436.3|98461|98436|98476.3|98439.1|98460.1|98421.8|57
1652949730000|2022-05-19 08:42:10|98461.2|98436.2|98469.2|98444.2|98478.9|98444.2|98456.5|98427.8|62
1652949740000|2022-05-19 08:42:20|98469.4|98444.4|98455.6|98430.6|98471|98444.4|98454.1|98416|63
1652949750000|2022-05-19 08:42:30|98454.9|98429.9|98457.9|98432.9|98468.9|98432.9|98448.3|98409.6|63
1652949760000|2022-05-19 08:42:40|98469.7|98419.7|98455.7|98430.7|98471.5|98434.2|98455.5|98417.8|59
1652949770000|2022-05-19 08:42:50|98455.6|98430.6|98456|98431|98456.9|98431.9|98455|98430|39
1652949780000|2022-05-19 08:43:00|98456.1|98431.1|98448.2|98423.2|98465|98431.6|98442.5|98408.3|57
1652949790000|2022-05-19 08:43:10|98461|98411|98453.1|98428.1|98467.7|98428.8|98442.8|98407.6|54
1652949800000|2022-05-19 08:43:20|98456.2|98431.2|98471.1|98421.1|98471.1|98432.8|98453.2|98414.8|48
1652949810000|2022-05-19 08:43:30|98471.5|98421.5|98459.1|98409.1|98473.8|98424.3|98440.7|98405.8|60
1652949820000|2022-05-19 08:43:40|98459.2|98409.2|98460.7|98435.7|98472.9|98437.2|98443|98404.8|64
1652949830000|2022-05-19 08:43:50|98460.6|98435.6|98461.8|98436.8|98490|98453.1|98460.2|98425.6|65
1652949840000|2022-05-19 08:44:00|98464.3|98439.3|98440.2|98390.2|98480.7|98441.8|98427|98378.8|73
1652949850000|2022-05-19 08:44:10|98440.5|98390.5|98422.9|98397.9|98446.3|98403.4|98418.6|98384.8|64
1652949860000|2022-05-19 08:44:20|98423.2|98398.2|98435.9|98385.9|98450.5|98408.6|98423.2|98380.4|73
1652949870000|2022-05-19 08:44:30|98431.2|98381.2|98422.6|98372.6|98438.2|98395.3|98415.2|98372.6|62
1652949880000|2022-05-19 08:44:40|98423.6|98373.6|98421.4|98371.4|98427.3|98389.5|98404.8|98368.1|57
1652949890000|2022-05-19 08:44:50|98421.8|98371.8|98409.7|98384.7|98428.3|98387.6|98400.6|98360.8|64
1652949900000|2022-05-19 08:45:00|98409.1|98384.1|98416.4|98366.4|98418|98384.1|98395.2|98356.2|74
1652949910000|2022-05-19 08:45:10|98401.3|98376.3|98388.6|98363.6|98417.1|98378.6|98388.6|98352.6|71
1652949920000|2022-05-19 08:45:20|98388|98363|98395.2|98345.2|98413.5|98378.1|98385.6|98342.4|75
1652949930000|2022-05-19 08:45:30|98395.9|98345.9|98363.4|98338.4|98396.5|98349.3|98358.2|98322.2|73
1652949940000|2022-05-19 08:45:40|98362.8|98337.8|98354.3|98329.3|98384|98342.8|98351.5|98316.1|64
1652949950000|2022-05-19 08:45:50|98355.2|98330.2|98371|98346|98382.7|98346|98339.2|98299.6|76
1652949960000|2022-05-19 08:46:00|98384.6|98334.6|98375.7|98325.7|98390.7|98346.3|98359.2|98317.8|68
1652949970000|2022-05-19 08:46:10|98381.1|98331.1|98376.9|98326.9|98381.1|98343.1|98360.9|98321.9|68
1652949980000|2022-05-19 08:46:20|98377.2|98327.2|98375.3|98325.3|98380.4|98330.4|98370.4|98320.4|68
1652949990000|2022-05-19 08:46:30|98375.1|98325.1|98371.8|98346.8|98386.9|98348.2|98361.5|98323.2|44
1652950000000|2022-05-19 08:46:40|98372.3|98347.3|98366.4|98316.4|98382.5|98348.3|98364.1|98314.1|67
1652950010000|2022-05-19 08:46:50|98366.5|98316.5|98371.7|98321.7|98377.1|98327.1|98364.1|98314.1|56
1652950020000|2022-05-19 08:47:00|98370.5|98320.5|98377.4|98327.4|98380|98330|98370|98320|53
1652950030000|2022-05-19 08:47:10|98376.5|98326.5|98397.8|98347.8|98410.8|98374.2|98376.5|98326.5|66
1652950040000|2022-05-19 08:47:20|98397.4|98347.4|98394.7|98344.7|98401.4|98351.4|98393.9|98343.9|55
1652950050000|2022-05-19 08:47:30|98395.3|98345.3|98407.1|98357.1|98407.6|98357.6|98395.3|98345.3|60
1652950060000|2022-05-19 08:47:40|98406.3|98356.3|98412.2|98362.2|98415.8|98365.8|98405.6|98355.6|61
1652950070000|2022-05-19 08:47:50|98411.9|98361.9|98414.6|98364.6|98416.1|98366.1|98410.8|98360.8|42
1652950080000|2022-05-19 08:48:00|98413.3|98363.3|98419.8|98369.8|98423.5|98373.5|98413.3|98363.3|58
1652950090000|2022-05-19 08:48:10|98419.7|98369.7|98438.4|98388.4|98438.4|98388.4|98416.4|98366.4|52
1652950100000|2022-05-19 08:48:20|98439.1|98389.1|98447.2|98397.2|98449.9|98399.9|98439.1|98389.1|65
1652950110000|2022-05-19 08:48:30|98446.7|98396.7|98449.3|98399.3|98453.1|98403.1|98439|98389|63
1652950120000|2022-05-19 08:48:40|98449.5|98399.5|98451.6|98401.6|98453.2|98403.2|98448.6|98398.6|49
1652950130000|2022-05-19 08:48:50|98451.7|98401.7|98448.7|98398.7|98451.7|98401.7|98447.9|98397.9|38
1652950140000|2022-05-19 08:49:00|98448.1|98398.1|98455.4|98405.4|98455.4|98405.4|98447.1|98397.1|31
1652950150000|2022-05-19 08:49:10|98455.3|98405.3|98449.1|98399.1|98461|98414.3|98437.3|98394.8|54
1652950160000|2022-05-19 08:49:20|98448.8|98398.8|98443.4|98418.4|98455.8|98418.4|98443.4|98397.2|51
1652950170000|2022-05-19 08:49:30|98443.1|98418.1|98442.5|98417.5|98462|98422.7|98440|98401.1|45
1652950180000|2022-05-19 08:49:40|98442.4|98417.4|98445.3|98395.3|98450.6|98418.1|98433.5|98387.8|69
1652950190000|2022-05-19 08:49:50|98447.2|98397.2|98440.6|98390.6|98454.1|98404.1|98438.7|98388.7|67
1652950200000|2022-05-19 08:50:00|98439.8|98389.8|98434.7|98384.7|98443|98393|98431.9|98381.9|55
1652950210000|2022-05-19 08:50:10|98435.1|98385.1|98425.3|98375.3|98435.4|98385.4|98422|98372|59
1652950220000|2022-05-19 08:50:20|98425.1|98375.1|98416.3|98366.3|98425.1|98375.1|98414.4|98364.4|48
1652950230000|2022-05-19 08:50:30|98418.1|98368.1|98400.6|98350.6|98423|98373|98386.9|98342.8|68
1652950240000|2022-05-19 08:50:40|98398.5|98348.5|98385.8|98360.8|98399.5|98363.8|98382.1|98340.8|74
1652950250000|2022-05-19 08:50:50|98385.7|98360.7|98344.7|98319.7|98398.1|98360.7|98341.2|98305.5|77
1652950260000|2022-05-19 08:51:00|98343.9|98318.9|98324.2|98299.2|98353.3|98318.9|98324.2|98285.6|75
1652950270000|2022-05-19 08:51:10|98332.8|98282.8|98316.7|98291.7|98338.8|98298.2|98316.1|98276.4|72
1652950280000|2022-05-19 08:51:20|98314.3|98289.3|98347.1|98297.1|98347.1|98297.1|98309.2|98261.6|64
1652950290000|2022-05-19 08:51:30|98345.9|98295.9|98362|98312|98364.4|98314.4|98344.2|98294.2|61
1652950300000|2022-05-19 08:51:40|98359.5|98309.5|98334.8|98284.8|98364.1|98314.1|98324|98284|67
1652950310000|2022-05-19 08:51:50|98335.3|98285.3|98342.8|98292.8|98343.1|98293.1|98330.2|98280.2|58
1652950320000|2022-05-19 08:52:00|98341.6|98291.6|98352.8|98302.8|98355.4|98311.7|98336.7|98290|60
1652950330000|2022-05-19 08:52:10|98352.6|98302.6|98350.1|98300.1|98357.4|98307.4|98349.9|98299.9|43
1652950340000|2022-05-19 08:52:20|98349.9|98299.9|98361.5|98311.5|98361.5|98311.5|98346.2|98296.2|52
1652950350000|2022-05-19 08:52:30|98361.8|98311.8|98375.2|98325.2|98375.6|98325.6|98361.8|98311.8|47
1652950360000|2022-05-19 08:52:40|98373.1|98323.1|98381.2|98331.2|98382.4|98344.1|98369.1|98322.2|45
1652950370000|2022-05-19 08:52:50|98381.5|98331.5|98421.8|98396.8|98435.1|98397|98375.6|98325.6|62
1652950380000|2022-05-19 08:53:00|98422.4|98397.4|98407.3|98357.3|98433.9|98397.4|98395.2|98356|51
1652950390000|2022-05-19 08:53:10|98407.8|98357.8|98399.9|98349.9|98409.9|98367.9|98388|98348.1|57
1652950400000|2022-05-19 08:53:20|98400.2|98350.2|98389.7|98364.7|98403.3|98367.9|98381.2|98343.9|46
1652950410000|2022-05-19 08:53:30|98391.1|98366.1|98387.3|98337.3|98391.1|98366.1|98374|98331.6|57
1652950420000|2022-05-19 08:53:40|98387.1|98337.1|98340.3|98290.3|98387.4|98337.4|98327.7|98289.2|63
1652950430000|2022-05-19 08:53:50|98339.4|98289.4|98366|98316|98370.5|98320.5|98339.4|98289.4|59
1652950440000|2022-05-19 08:54:00|98365.2|98315.2|98349.8|98299.8|98366.5|98327.3|98347.6|98297.6|55
1652950450000|2022-05-19 08:54:10|98352.3|98302.3|98345|98320|98358.7|98323.2|98340.9|98302.3|65
1652950460000|2022-05-19 08:54:20|98338.6|98313.6|98324.3|98299.3|98349.1|98313.6|98318.6|98279.5|60
1652950470000|2022-05-19 08:54:30|98326.3|98301.3|98343.2|98293.2|98350.5|98310.5|98326.3|98292.2|58
1652950480000|2022-05-19 08:54:40|98345.1|98295.1|98348.7|98298.7|98353.8|98317|98339.6|98292.8|52
1652950490000|2022-05-19 08:54:50|98349.3|98299.3|98361.7|98311.7|98366.3|98324.6|98349.3|98299.3|55
1652950500000|2022-05-19 08:55:00|98361.9|98311.9|98366.4|98341.4|98370.4|98341.9|98350.8|98311.3|49
1652950510000|2022-05-19 08:55:10|98366.5|98341.5|98363.4|98338.4|98384.4|98346|98359.1|98321.5|55
1652950520000|2022-05-19 08:55:20|98375.8|98325.8|98374.1|98324.1|98378.6|98337.5|98358.7|98322.1|50
1652950530000|2022-05-19 08:55:30|98375.7|98325.7|98353.8|98328.8|98378.1|98336.9|98348.4|98318|55
1652950540000|2022-05-19 08:55:40|98353.7|98328.7|98359.8|98334.8|98360|98335|98353.7|98328.7|32
1652950550000|2022-05-19 08:55:50|98360|98335|98360.6|98335.6|98364.4|98339.4|98351.9|98326.9|53
1652950560000|2022-05-19 08:56:00|98358.3|98333.3|98364.8|98339.8|98369.8|98344.8|98358.3|98333.3|51
1652950570000|2022-05-19 08:56:10|98364.7|98339.7|98354.6|98329.6|98364.7|98339.7|98345.9|98308.3|60
1652950580000|2022-05-19 08:56:20|98360.1|98335.1|98359.4|98334.4|98361.6|98336.6|98353.9|98328.9|62
1652950590000|2022-05-19 08:56:30|98359.5|98334.5|98358.2|98333.2|98364.2|98339.2|98357.9|98332.9|49
1652950600000|2022-05-19 08:56:40|98358.3|98333.3|98360.1|98335.1|98371.6|98336.6|98356.6|98321.5|53
1652950610000|2022-05-19 08:56:50|98360.5|98335.5|98363.2|98338.2|98376.4|98341.9|98359|98323.5|57
1652950620000|2022-05-19 08:57:00|98363.4|98338.4|98364.4|98339.4|98369.3|98344.3|98359.2|98334.2|56
1652950630000|2022-05-19 08:57:10|98366.1|98341.1|98421.3|98371.3|98432|98382|98366|98338.5|55
1652950640000|2022-05-19 08:57:20|98422.7|98372.7|98484.1|98434.1|98488|98438|98409.5|98371.2|75
1652950650000|2022-05-19 08:57:30|98483.2|98433.2|98464|98414|98484.9|98446.4|98447.3|98410.2|66
1652950660000|2022-05-19 08:57:40|98461.4|98411.4|98408.3|98383.3|98467.4|98417.4|98407.2|98366.8|65
1652950670000|2022-05-19 08:57:50|98408.2|98383.2|98384.9|98359.9|98416.3|98383.2|98384.9|98349.4|63
1652950680000|2022-05-19 08:58:00|98385.7|98360.7|98379.2|98354.2|98393.5|98360.7|98378.2|98343|50
1652950690000|2022-05-19 08:58:10|98379.1|98354.1|98375|98350|98384.1|98359.1|98368.6|98343.6|55
1652950700000|2022-05-19 08:58:20|98375.6|98350.6|98330.3|98305.3|98376.4|98351.4|98325.4|98293.2|59
1652950710000|2022-05-19 08:58:30|98329|98304|98334.2|98309.2|98344.7|98311.6|98325.7|98294.7|66
1652950720000|2022-05-19 08:58:40|98334.3|98309.3|98373.2|98348.2|98377.3|98352.3|98333.9|98297.3|71
1652950730000|2022-05-19 08:58:50|98375.2|98350.2|98384.5|98334.5|98384.7|98356.3|98372.1|98334.2|56
1652950740000|2022-05-19 08:59:00|98385.2|98335.2|98369.8|98344.8|98385.2|98352|98359.8|98322.8|57
1652950750000|2022-05-19 08:59:10|98369.5|98344.5|98371.3|98346.3|98372.1|98347.1|98367.8|98342.8|41
1652950760000|2022-05-19 08:59:20|98370.4|98345.4|98379.9|98354.9|98387.9|98355.3|98370.4|98337.2|41
1652950770000|2022-05-19 08:59:30|98379.5|98354.5|98367.3|98342.3|98379.9|98354.9|98367.3|98342.3|57
1652950780000|2022-05-19 08:59:40|98366.7|98341.7|98374.5|98349.5|98375.1|98350.1|98362.3|98337.3|66
1652950790000|2022-05-19 08:59:50|98373.8|98348.8|98382.5|98357.5|98386.2|98359.1|98372.6|98335.2|56
1652950800000|2022-05-19 09:00:00|98382.4|98357.4|98393.9|98368.9|98395.3|98370.3|98382.4|98357.4|61
1652950810000|2022-05-19 09:00:10|98393.8|98368.8|98397.5|98372.5|98409.9|98373.3|98384.1|98359.1|69
1652950820000|2022-05-19 09:00:20|98397.7|98372.7|98400.6|98375.6|98413.4|98377.8|98396.4|98360.4|58
1652950830000|2022-05-19 09:00:30|98400.5|98375.5|98409.7|98384.7|98423.9|98384.9|98400.1|98369|51
1652950840000|2022-05-19 09:00:40|98411.1|98386.1|98417.2|98392.2|98427.8|98393.7|98407.1|98375|59
1652950850000|2022-05-19 09:00:50|98421.2|98396.2|98461.7|98436.7|98479.9|98440.5|98421.2|98396.2|65
1652950860000|2022-05-19 09:01:00|98459.5|98434.5|98451.4|98426.4|98469.3|98434.5|98447.7|98410.2|73
1652950870000|2022-05-19 09:01:10|98451.2|98426.2|98455|98430|98478.5|98440.7|98451.2|98417.3|70
1652950880000|2022-05-19 09:01:20|98454.6|98429.6|98435.9|98385.9|98463.7|98429.8|98412.8|98377.9|65
1652950890000|2022-05-19 09:01:30|98435.8|98385.8|98414.1|98389.1|98435.8|98397.2|98412|98375.9|64
1652950900000|2022-05-19 09:01:40|98413.9|98388.9|98412.6|98387.6|98415.2|98390.2|98409.1|98384.1|38
1652950910000|2022-05-19 09:01:50|98412.4|98387.4|98445.9|98395.9|98450.7|98403.8|98412.4|98383.3|72
1652950920000|2022-05-19 09:02:00|98446.5|98396.5|98465.6|98415.6|98465.6|98421.4|98435.5|98385.5|72
1652950930000|2022-05-19 09:02:10|98462.9|98412.9|98452.3|98427.3|98469.5|98430.3|98445.3|98408.5|70
1652950940000|2022-05-19 09:02:20|98452|98427|98444.4|98419.4|98460|98427.1|98435.2|98400.3|71
1652950950000|2022-05-19 09:02:30|98444.1|98419.1|98438.1|98413.1|98461.2|98422.4|98435|98408.9|59
1652950960000|2022-05-19 09:02:40|98438.2|98413.2|98444.4|98394.4|98449.1|98415.7|98432.3|98393.2|58
1652950970000|2022-05-19 09:02:50|98445.3|98395.3|98443|98393|98446.4|98405.7|98420|98379.7|67
1652950980000|2022-05-19 09:03:00|98441.7|98391.7|98440.4|98415.4|98451|98418.1|98427.2|98391.7|67
1652950990000|2022-05-19 09:03:10|98440.5|98415.5|98439.9|98414.9|98465.2|98430.5|98438.5|98405.6|67
1652951000000|2022-05-19 09:03:20|98441.4|98416.4|98459.2|98409.2|98464.2|98425.7|98428.8|98403.8|71
1652951010000|2022-05-19 09:03:30|98448.2|98423.2|98442.4|98417.4|98466.4|98430.6|98440|98415|50
1652951020000|2022-05-19 09:03:40|98442.5|98417.5|98435.7|98410.7|98442.6|98417.6|98434.4|98409.4|52
1652951030000|2022-05-19 09:03:50|98434.5|98409.5|98444.4|98419.4|98460.6|98429.3|98434.5|98409.5|53
1652951040000|2022-05-19 09:04:00|98443.3|98418.3|98436.7|98411.7|98459.4|98422.6|98433.9|98400|68
1652951050000|2022-05-19 09:04:10|98436.3|98411.3|98447.3|98422.3|98457.5|98423.1|98436.3|98407.5|51
1652951060000|2022-05-19 09:04:20|98447.2|98422.2|98448.2|98423.2|98450|98425|98445|98420|61
1652951070000|2022-05-19 09:04:30|98448.9|98423.9|98483.3|98433.3|98488.6|98452.7|98447.9|98422.9|62
1652951080000|2022-05-19 09:04:40|98486.2|98436.2|98454|98429|98486.2|98444|98450.2|98425.2|59
1652951090000|2022-05-19 09:04:50|98453.9|98428.9|98469.9|98419.9|98470.8|98433.5|98435.2|98396.5|57
1652951100000|2022-05-19 09:05:00|98468.5|98418.5|98445.2|98420.2|98476.9|98436.6|98439.1|98406.3|67
1652951110000|2022-05-19 09:05:10|98446.2|98421.2|98454.8|98429.8|98475.7|98431|98444.7|98416.1|60
1652951120000|2022-05-19 09:05:20|98456.5|98431.5|98470.3|98445.3|98483.4|98445.6|98453.4|98410|62
1652951130000|2022-05-19 09:05:30|98483.3|98433.3|98468.2|98443.2|98484.8|98446|98464.5|98431.6|50
1652951140000|2022-05-19 09:05:40|98468.9|98443.9|98465.3|98415.3|98491.1|98443.9|98464.4|98414.4|53
1652951150000|2022-05-19 09:05:50|98465.9|98415.9|98433|98408|98465.9|98428.7|98429.6|98390.5|65
1652951160000|2022-05-19 09:06:00|98434.3|98409.3|98430|98405|98445.1|98409.7|98414.5|98389.5|63
1652951170000|2022-05-19 09:06:10|98430.4|98405.4|98426.7|98401.7|98442.4|98412|98419.1|98384.4|59
1652951180000|2022-05-19 09:06:20|98422.9|98397.9|98431.3|98381.3|98438|98404.5|98416.8|98379|47
1652951190000|2022-05-19 09:06:30|98433.8|98383.8|98436.9|98386.9|98442.8|98403.7|98420.4|98381.1|68
1652951200000|2022-05-19 09:06:40|98436.6|98386.6|98428.1|98378.1|98436.6|98389.6|98407.9|98369|73
1652951210000|2022-05-19 09:06:50|98415.8|98390.8|98412.2|98387.2|98425|98390.9|98407|98375|62
1652951220000|2022-05-19 09:07:00|98410.2|98385.2|98411.6|98361.6|98418.5|98387.2|98400.5|98359.1|69
1652951230000|2022-05-19 09:07:10|98413.1|98363.1|98406.2|98381.2|98419.9|98384.6|98402.1|98360.9|61
1652951240000|2022-05-19 09:07:20|98407.3|98382.3|98404.3|98379.3|98422.8|98384.2|98399.2|98362.1|61
1652951250000|2022-05-19 09:07:30|98404.2|98379.2|98400.4|98375.4|98408.9|98383.9|98400.4|98375.4|53
1652951260000|2022-05-19 09:07:40|98400.7|98375.7|98399.3|98374.3|98415.3|98378.7|98398.2|98362|58
1652951270000|2022-05-19 09:07:50|98411.7|98361.7|98395.3|98345.3|98417.2|98376.9|98395.3|98345.3|50
1652951280000|2022-05-19 09:08:00|98395.6|98345.6|98368.9|98318.9|98400.5|98350.5|98355.7|98312.1|65
1652951290000|2022-05-19 09:08:10|98368.3|98318.3|98358.9|98308.9|98373|98332.6|98339.7|98305|72
1652951300000|2022-05-19 09:08:20|98360.4|98310.4|98344.5|98319.5|98362.9|98320.4|98344.5|98305.6|63
1652951310000|2022-05-19 09:08:30|98342.4|98317.4|98341.6|98291.6|98357.2|98318.2|98326.7|98286.5|71
1652951320000|2022-05-19 09:08:40|98340.7|98290.7|98329|98279|98348.3|98305.2|98318.7|98274.1|62
1652951330000|2022-05-19 09:08:50|98329.2|98279.2|98317|98267|98329.2|98291.3|98302.9|98261.1|62
1652951340000|2022-05-19 09:09:00|98314.8|98264.8|98307.8|98282.8|98325.1|98284.4|98302.1|98262.7|56
1652951350000|2022-05-19 09:09:10|98308.6|98283.6|98306|98281|98324|98287|98302.1|98266.4|62
1652951360000|2022-05-19 09:09:20|98306.5|98281.5|98307.6|98282.6|98310.4|98285.4|98306.5|98281.5|44
1652951370000|2022-05-19 09:09:30|98309.4|98284.4|98342.1|98292.1|98342.3|98306.7|98308.9|98282.3|48
1652951380000|2022-05-19 09:09:40|98329.7|98304.7|98343.8|98293.8|98350.8|98319.2|98329.7|98290.7|55
1652951390000|2022-05-19 09:09:50|98343.7|98293.7|98331.8|98306.8|98363|98322.3|98328.9|98293.7|58
1652951400000|2022-05-19 09:10:00|98330.5|98305.5|98310.1|98285.1|98337.4|98305.5|98309|98271.7|60
1652951410000|2022-05-19 09:10:10|98311|98286|98321.4|98296.4|98332.3|98297.7|98311|98279.9|53
1652951420000|2022-05-19 09:10:20|98321.7|98296.7|98337|98287|98343|98304.4|98321.6|98280.2|44
1652951430000|2022-05-19 09:10:30|98337.7|98287.7|98339.7|98289.7|98341.4|98299.2|98323.4|98285.2|53
1652951440000|2022-05-19 09:10:40|98339.4|98289.4|98352.1|98327.1|98363.2|98327.3|98339.4|98289.4|61
1652951450000|2022-05-19 09:10:50|98369.6|98319.6|98376.8|98326.8|98377.1|98327.1|98368.6|98318.6|47
1652951460000|2022-05-19 09:11:00|98373|98323|98399.1|98349.1|98406.6|98369.1|98370.1|98322.1|64
1652951470000|2022-05-19 09:11:10|98396.7|98346.7|98378.4|98353.4|98397.8|98358.3|98377.6|98342|47
1652951480000|2022-05-19 09:11:20|98379.2|98354.2|98378.5|98353.5|98382.1|98357.1|98377.8|98352.8|48
1652951490000|2022-05-19 09:11:30|98379|98354|98376.4|98351.4|98381.6|98356.6|98375.9|98350.9|47
1652951500000|2022-05-19 09:11:40|98376.1|98351.1|98394|98344|98397.3|98356.3|98374.5|98342.9|58
1652951510000|2022-05-19 09:11:50|98394.3|98344.3|98390.5|98365.5|98404.5|98368.1|98381.7|98343.4|58
1652951520000|2022-05-19 09:12:00|98390.3|98365.3|98441|98391|98443.1|98393.1|98381.2|98346.1|73
1652951530000|2022-05-19 09:12:10|98442.5|98392.5|98447.7|98397.7|98452.5|98415.3|98437.1|98390.1|66
1652951540000|2022-05-19 09:12:20|98446.7|98396.7|98466.6|98441.6|98484.5|98447.3|98440.4|98396.7|68
1652951550000|2022-05-19 09:12:30|98467|98442|98454.2|98404.2|98476.9|98451.9|98438.8|98399.7|74
1652951560000|2022-05-19 09:12:40|98452.9|98402.9|98443.4|98418.4|98453.2|98418.4|98438.6|98402.9|45
1652951570000|2022-05-19 09:12:50|98444.1|98419.1|98457.9|98432.9|98474.1|98435.9|98440.6|98404.9|65
1652951580000|2022-05-19 09:13:00|98468.1|98418.1|98494.6|98444.6|98497.5|98449.8|98467.7|98417.7|72
1652951590000|2022-05-19 09:13:10|98494.2|98444.2|98493.8|98443.8|98497.7|98457.1|98480|98441.1|53
1652951600000|2022-05-19 09:13:20|98493.6|98443.6|98477.4|98452.4|98494.7|98453.7|98477.3|98437.8|52
1652951610000|2022-05-19 09:13:30|98478.4|98453.4|98473.9|98448.9|98489.2|98454.9|98472.9|98432.5|59
1652951620000|2022-05-19 09:13:40|98473.6|98448.6|98476.1|98451.1|98487.1|98451.1|98472.4|98431.7|51
1652951630000|2022-05-19 09:13:50|98476|98451|98482.6|98432.6|98482.6|98451|98466.4|98430.9|51
1652951640000|2022-05-19 09:14:00|98482.2|98432.2|98475.4|98450.4|98489|98452.2|98466.3|98429.6|53
1652951650000|2022-05-19 09:14:10|98475.8|98450.8|98467.9|98442.9|98492.7|98454.2|98466.9|98424.1|53
1652951660000|2022-05-19 09:14:20|98467.8|98442.8|98480.2|98430.2|98490.4|98452.9|98466.9|98425.5|57
1652951670000|2022-05-19 09:14:30|98480.4|98430.4|98426|98401|98480.4|98434.9|98425.8|98386|61
1652951680000|2022-05-19 09:14:40|98426.6|98401.6|98419.3|98394.3|98426.6|98401.6|98412.7|98372.3|54
1652951690000|2022-05-19 09:14:50|98419.1|98394.1|98416.8|98366.8|98421|98396|98399.7|98361.6|53
1652951700000|2022-05-19 09:15:00|98417.6|98367.6|98461.7|98411.7|98463.1|98426.7|98396.3|98367.3|70
1652951710000|2022-05-19 09:15:10|98460.9|98410.9|98448.4|98423.4|98463.1|98425|98447|98408|47
1652951720000|2022-05-19 09:15:20|98448.8|98423.8|98457.2|98407.2|98458.1|98423.8|98441.6|98405|47
1652951730000|2022-05-19 09:15:30|98458.7|98408.7|98446|98421|98459.2|98422.4|98445.1|98407.5|31
1652951740000|2022-05-19 09:15:40|98446.2|98421.2|98448.6|98423.6|98456.6|98424.3|98442.9|98406.1|42
1652951750000|2022-05-19 09:15:50|98449.1|98424.1|98444.2|98419.2|98449.1|98424.1|98441.4|98416.4|45
1652951760000|2022-05-19 09:16:00|98444.6|98419.6|98440.1|98415.1|98446.1|98421.1|98439.2|98414.2|47
1652951770000|2022-05-19 09:16:10|98440.5|98415.5|98451.9|98401.9|98456.7|98419.8|98434.6|98399|61
1652951780000|2022-05-19 09:16:20|98453|98403|98434.7|98409.7|98455.8|98418|98434.7|98399.5|53
1652951790000|2022-05-19 09:16:30|98435.4|98410.4|98439.2|98414.2|98453|98415.9|98434.4|98403|62
1652951800000|2022-05-19 09:16:40|98439.1|98414.1|98443.8|98418.8|98454.5|98424|98438.2|98402.3|56
1652951810000|2022-05-19 09:16:50|98444.1|98419.1|98447|98397|98456.1|98420.9|98428.6|98387|58
1652951820000|2022-05-19 09:17:00|98446.3|98396.3|98452.2|98402.2|98461.7|98425|98434.8|98396.3|68
1652951830000|2022-05-19 09:17:10|98437.8|98412.8|98432.9|98407.9|98451.8|98414.6|98430.7|98392.8|61
1652951840000|2022-05-19 09:17:20|98432.6|98407.6|98422.2|98397.2|98448.6|98411.5|98422.2|98383.4|55
1652951850000|2022-05-19 09:17:30|98423.2|98398.2|98426.2|98401.2|98446.5|98402.8|98420.7|98385.8|58
1652951860000|2022-05-19 09:17:40|98427.5|98402.5|98422.4|98397.4|98437.4|98402.5|98417.8|98379.6|70
1652951870000|2022-05-19 09:17:50|98421.2|98396.2|98422|98397|98433.5|98400.2|98420.2|98377.9|50
1652951880000|2022-05-19 09:18:00|98422.3|98397.3|98435.6|98385.6|98437.6|98399.2|98420.7|98385.5|39
1652951890000|2022-05-19 09:18:10|98435.7|98385.7|98440.2|98390.2|98445|98408.1|98423|98381|62
1652951900000|2022-05-19 09:18:20|98441.3|98391.3|98441.1|98391.1|98443.4|98404.1|98428.6|98386.3|49
1652951910000|2022-05-19 09:18:30|98441.2|98391.2|98417.7|98392.7|98441.8|98403.2|98417.7|98378.8|63
1652951920000|2022-05-19 09:18:40|98418.6|98393.6|98430.4|98405.4|98443.1|98405.4|98418.6|98381.9|61
1652951930000|2022-05-19 09:18:50|98430.6|98405.6|98463.5|98413.5|98464.3|98420.7|98428.2|98400.1|67
1652951940000|2022-05-19 09:19:00|98463.1|98413.1|98476.9|98426.9|98493.7|98447|98459.5|98413.1|62
1652951950000|2022-05-19 09:19:10|98476.8|98426.8|98479.7|98429.7|98491.6|98452.3|98461.4|98422.1|66
1652951960000|2022-05-19 09:19:20|98482.2|98432.2|98493.8|98443.8|98498.2|98456.7|98470.9|98429.1|72
1652951970000|2022-05-19 09:19:30|98494.5|98444.5|98484.2|98434.2|98498|98456.7|98472.8|98425.8|69
1652951980000|2022-05-19 09:19:40|98483.6|98433.6|98467|98442|98485.5|98450.9|98463.5|98422.5|64
1652951990000|2022-05-19 09:19:50|98465.6|98440.6|98472.5|98447.5|98484.2|98447.8|98456.8|98418.7|58
1652952000000|2022-05-19 09:20:00|98471.3|98446.3|98489.4|98439.4|98503.1|98459.3|98465.5|98434.5|72
1652952010000|2022-05-19 09:20:10|98490.2|98440.2|98486.1|98436.1|98510.2|98462.1|98472|98432.9|68
1652952020000|2022-05-19 09:20:20|98486.6|98436.6|98496.4|98446.4|98496.4|98454|98472.2|98432.5|71
1652952030000|2022-05-19 09:20:30|98496.8|98446.8|98477.8|98427.8|98498.5|98454.4|98473.2|98424.3|67
1652952040000|2022-05-19 09:20:40|98478.5|98428.5|98465.6|98415.6|98480.3|98433|98449.3|98411.6|68
1652952050000|2022-05-19 09:20:50|98465.7|98415.7|98468.6|98418.6|98472.9|98422.9|98460.8|98410.8|57
1652952060000|2022-05-19 09:21:00|98466.7|98416.7|98469.5|98419.5|98472.4|98422.4|98466.7|98416.7|50
1652952070000|2022-05-19 09:21:10|98470.1|98420.1|98474.4|98424.4|98477.9|98427.9|98469.8|98419.8|53
1652952080000|2022-05-19 09:21:20|98474.3|98424.3|98479.6|98429.6|98481.5|98441.9|98466.9|98420.4|54
1652952090000|2022-05-19 09:21:30|98479.1|98429.1|98477.5|98427.5|98479.3|98429.3|98470.7|98420.7|40
1652952100000|2022-05-19 09:21:40|98476.9|98426.9|98474.9|98424.9|98478.5|98440.8|98462.5|98424.9|26
1652952110000|2022-05-19 09:21:50|98475|98425|98470|98420|98478|98428|98469.8|98419.8|40
1652952120000|2022-05-19 09:22:00|98469.5|98419.5|98451.7|98426.7|98469.7|98429|98451.5|98408.7|48
1652952130000|2022-05-19 09:22:10|98451.5|98426.5|98442.2|98392.2|98464.2|98426.5|98424.2|98386.7|62
1652952140000|2022-05-19 09:22:20|98441.3|98391.3|98431.2|98381.2|98442.3|98401.1|98411.5|98373.8|58
1652952150000|2022-05-19 09:22:30|98431.8|98381.8|98430.2|98380.2|98436.3|98395.5|98418.8|98376.5|66
1652952160000|2022-05-19 09:22:40|98416.9|98391.9|98442.6|98392.6|98446.1|98402.5|98416.9|98377.1|51
1652952170000|2022-05-19 09:22:50|98442.9|98392.9|98442.5|98392.5|98445.9|98395.9|98440.1|98390.1|60
1652952180000|2022-05-19 09:23:00|98442.4|98392.4|98421.5|98371.5|98444.3|98394.3|98408.7|98371|59
1652952190000|2022-05-19 09:23:10|98420.2|98370.2|98416.7|98366.7|98423.1|98386.7|98405.5|98366.6|55
1652952200000|2022-05-19 09:23:20|98415.5|98365.5|98399|98374|98420.9|98383.1|98399|98365.1|43
1652952210000|2022-05-19 09:23:30|98400.4|98375.4|98394.8|98369.8|98415.4|98382.4|98393.8|98356.3|57
1652952220000|2022-05-19 09:23:40|98394.7|98369.7|98413|98363|98415.8|98376.9|98394.7|98362.2|48
1652952230000|2022-05-19 09:23:50|98411|98361|98400.5|98375.5|98412.6|98375.5|98396.1|98360.1|33
1652952240000|2022-05-19 09:24:00|98400.3|98375.3|98433.8|98408.8|98443.1|98410|98397.6|98372.6|61
1652952250000|2022-05-19 09:24:10|98434.2|98409.2|98457.3|98432.3|98469.2|98432.8|98433.3|98404.9|59
1652952260000|2022-05-19 09:24:20|98456.9|98431.9|98499.2|98449.2|98499.2|98449.2|98456.9|98419.2|76
1652952270000|2022-05-19 09:24:30|98500.2|98450.2|98493.2|98443.2|98509.9|98459.9|98482.6|98432.6|66
1652952280000|2022-05-19 09:24:40|98494.1|98444.1|98525.7|98475.7|98526.7|98476.7|98494.1|98444.1|68
1652952290000|2022-05-19 09:24:50|98528.2|98478.2|98525.9|98475.9|98528.2|98478.2|98514.9|98464.9|67
1652952300000|2022-05-19 09:25:00|98526|98476|98500.8|98450.8|98526.9|98476.9|98496.7|98446.7|61
1652952310000|2022-05-19 09:25:10|98501.8|98451.8|98501.1|98451.1|98501.8|98451.8|98497.2|98447.2|47
1652952320000|2022-05-19 09:25:20|98501.8|98451.8|98502.7|98452.7|98505.8|98455.8|98501.2|98451.2|59
1652952330000|2022-05-19 09:25:30|98502.5|98452.5|98477|98452|98505.9|98455.9|98477|98440|53
1652952340000|2022-05-19 09:25:40|98488.8|98438.8|98489.7|98439.7|98502|98452|98488.6|98438.6|58
1652952350000|2022-05-19 09:25:50|98489.4|98439.4|98492.7|98442.7|98497.5|98447.5|98487.7|98437.7|43
1652952360000|2022-05-19 09:26:00|98493|98443|98495.2|98445.2|98495.6|98454.2|98476.9|98439.1|44
1652952370000|2022-05-19 09:26:10|98495.5|98445.5|98511.6|98461.6|98511.6|98470.9|98489.3|98445.4|53
1652952380000|2022-05-19 09:26:20|98513.5|98463.5|98509.2|98459.2|98518.8|98483.3|98495|98455.3|55
1652952390000|2022-05-19 09:26:30|98508.9|98458.9|98519.9|98469.9|98523.4|98484.6|98502.7|98457.3|54
1652952400000|2022-05-19 09:26:40|98520.1|98470.1|98510|98460|98524.8|98490.3|98500.8|98456.7|59
1652952410000|2022-05-19 09:26:50|98509.8|98459.8|98509.5|98459.5|98512.5|98474.1|98497|98458|51
1652952420000|2022-05-19 09:27:00|98512.3|98462.3|98506.5|98456.5|98514|98464|98501.8|98451.8|40
1652952430000|2022-05-19 09:27:10|98506.2|98456.2|98479.6|98454.6|98508.6|98459.8|98479.6|98444|46
1652952440000|2022-05-19 09:27:20|98494.2|98444.2|98453.6|98403.6|98496.7|98446.7|98452|98402|66
1652952450000|2022-05-19 09:27:30|98454.3|98404.3|98436.7|98386.7|98454.3|98404.3|98434.2|98384.2|53
1652952460000|2022-05-19 09:27:40|98435.8|98385.8|98410|98360|98437|98395.8|98410|98360|57
1652952470000|2022-05-19 09:27:50|98410.1|98360.1|98409.7|98359.7|98411.4|98361.4|98402.1|98352.1|56
1652952480000|2022-05-19 09:28:00|98401.8|98351.8|98428.5|98378.5|98432|98393.6|98401.8|98351.8|52
1652952490000|2022-05-19 09:28:10|98425.9|98375.9|98436.1|98386.1|98436.6|98398.3|98422.8|98375.1|43
1652952500000|2022-05-19 09:28:20|98436|98386|98416|98391|98440.1|98394.9|98416|98379.9|48
1652952510000|2022-05-19 09:28:30|98415.9|98390.9|98415.6|98390.6|98427.5|98391.7|98412.9|98377.5|54
1652952520000|2022-05-19 09:28:40|98415.7|98390.7|98407.4|98382.4|98418.8|98390.7|98403.4|98364.5|42
1652952530000|2022-05-19 09:28:50|98407|98382|98409.8|98384.8|98420.2|98386.1|98399.7|98366.8|53
1652952540000|2022-05-19 09:29:00|98409.9|98384.9|98407.4|98382.4|98418.8|98385.1|98402.7|98364.5|49
1652952550000|2022-05-19 09:29:10|98408.2|98383.2|98414.7|98364.7|98417.8|98383.2|98400.4|98362.9|64
1652952560000|2022-05-19 09:29:20|98415.2|98365.2|98405.7|98380.7|98415.6|98385.4|98401.6|98364.7|47
1652952570000|2022-05-19 09:29:30|98405.2|98380.2|98405.5|98380.5|98420.4|98383.2|98403|98370.2|53
1652952580000|2022-05-19 09:29:40|98405.4|98380.4|98420.1|98395.1|98437.3|98399|98405.2|98378.8|53
1652952590000|2022-05-19 09:29:50|98420.9|98395.9|98425.4|98400.4|98437.4|98401.1|98419.1|98382.4|44
1652952600000|2022-05-19 09:30:00|98425.3|98400.3|98421.9|98396.9|98432.7|98400.3|98413.2|98376.9|50
1652952610000|2022-05-19 09:30:10|98424.2|98399.2|98438|98413|98445.3|98414.6|98423.9|98390.1|62
1652952620000|2022-05-19 09:30:20|98437.2|98412.2|98441.5|98416.5|98446.3|98421.3|98437.2|98412.2|60
1652952630000|2022-05-19 09:30:30|98441.4|98416.4|98432.8|98407.8|98452|98418|98425.1|98386.8|61
1652952640000|2022-05-19 09:30:40|98432.7|98407.7|98437|98387|98446.2|98410.5|98417|98382.3|63
1652952650000|2022-05-19 09:30:50|98437.5|98387.5|98428.9|98378.9|98441.7|98401.4|98413.4|98377.9|65
1652952660000|2022-05-19 09:31:00|98429.2|98379.2|98416.3|98391.3|98431.3|98394.6|98409.3|98369|63
1652952670000|2022-05-19 09:31:10|98418.2|98393.2|98438.8|98388.8|98449.2|98399.6|98418.2|98378.1|47
1652952680000|2022-05-19 09:31:20|98438.3|98388.3|98446.2|98396.2|98448.2|98398.2|98438.3|98388.3|42
1652952690000|2022-05-19 09:31:30|98446.1|98396.1|98526.1|98476.1|98529.2|98479.2|98443.5|98393.5|45
1652952700000|2022-05-19 09:31:40|98550.5|98500.5|98517.4|98467.4|98550.5|98500.5|98512|98462|67
1652952710000|2022-05-19 09:31:50|98516.9|98466.9|98494.7|98444.7|98517.2|98467.2|98477.3|98442.8|57
1652952720000|2022-05-19 09:32:00|98493.3|98443.3|98476.2|98426.2|98495.4|98452.7|98463.4|98426.2|57
1652952730000|2022-05-19 09:32:10|98473.5|98423.5|98476.7|98426.7|98479.4|98436.7|98447.5|98410.4|60
1652952740000|2022-05-19 09:32:20|98477.2|98427.2|98487.5|98437.5|98489.8|98442.8|98464.8|98422.3|64
1652952750000|2022-05-19 09:32:30|98488|98438|98456.3|98406.3|98489.3|98449.2|98454.1|98406.3|46
1652952760000|2022-05-19 09:32:40|98455.9|98405.9|98494.2|98444.2|98495.4|98445.4|98440.1|98403.4|49
1652952770000|2022-05-19 09:32:50|98494.4|98444.4|98490.9|98440.9|98498.2|98448.2|98487.1|98437.1|55
1652952780000|2022-05-19 09:33:00|98490.8|98440.8|98491.1|98441.1|98491.8|98441.8|98481.7|98431.7|65
1652952790000|2022-05-19 09:33:10|98492.2|98442.2|98491.6|98441.6|98496|98446|98485.7|98435.7|61
1652952800000|2022-05-19 09:33:20|98483.7|98458.7|98500.7|98450.7|98518.7|98468.7|98478.6|98445.1|48
1652952810000|2022-05-19 09:33:30|98501.2|98451.2|98483|98458|98502.6|98463.3|98479.4|98444.4|43
1652952820000|2022-05-19 09:33:40|98481.7|98456.7|98489.1|98439.1|98500.9|98464.8|98479|98438|59
1652952830000|2022-05-19 09:33:50|98489.6|98439.6|98480.4|98430.4|98489.6|98449.1|98470.2|98429.5|49
1652952840000|2022-05-19 09:34:00|98479.5|98429.5|98481.6|98431.6|98481.6|98444.7|98464.8|98426.8|51
1652952850000|2022-05-19 09:34:10|98467.3|98442.3|98474.1|98424.1|98480.4|98443.2|98460.9|98422.7|35
1652952860000|2022-05-19 09:34:20|98474.4|98424.4|98458.2|98433.2|98475.7|98440|98454.5|98418.2|53
1652952870000|2022-05-19 09:34:30|98457.2|98432.2|98479.7|98429.7|98480.8|98443.4|98457.2|98421.7|53
1652952880000|2022-05-19 09:34:40|98480|98430|98484.9|98434.9|98486.3|98436.3|98480|98430|40
1652952890000|2022-05-19 09:34:50|98482.4|98432.4|98464|98439|98482.7|98443.6|98463.1|98426.9|46
1652952900000|2022-05-19 09:35:00|98463.5|98438.5|98480|98430|98483.3|98443.8|98461|98425.6|62
1652952910000|2022-05-19 09:35:10|98480.4|98430.4|98482.6|98432.6|98485.5|98444.9|98469.9|98427.8|54
1652952920000|2022-05-19 09:35:20|98483|98433|98499.8|98449.8|98508.6|98471.8|98474.3|98432.2|73
1652952930000|2022-05-19 09:35:30|98501.5|98451.5|98504.7|98454.7|98512.6|98466.1|98478|98441.6|58
1652952940000|2022-05-19 09:35:40|98503.1|98453.1|98498.7|98448.7|98507.3|98468.4|98482.8|98445.4|50
1652952950000|2022-05-19 09:35:50|98497.2|98447.2|98463.4|98438.4|98498.5|98454.3|98460.2|98428.4|68
1652952960000|2022-05-19 09:36:00|98462.3|98437.3|98475.6|98425.6|98478.7|98441.2|98461|98423.2|69
1652952970000|2022-05-19 09:36:10|98475.8|98425.8|98459.9|98409.9|98479.7|98435.2|98449.6|98409.9|63
1652952980000|2022-05-19 09:36:20|98459.3|98409.3|98453.5|98403.5|98459.9|98417.2|98442.1|98403.4|50
1652952990000|2022-05-19 09:36:30|98453.7|98403.7|98439.5|98389.5|98453.9|98409.1|98414.7|98380.1|63
1652953000000|2022-05-19 09:36:40|98440.1|98390.1|98438.8|98388.8|98441.4|98391.4|98413|98374.5|61
1652953010000|2022-05-19 09:36:50|98439.9|98389.9|98440.6|98390.6|98445.3|98403.3|98422.8|98381.8|57
1652953020000|2022-05-19 09:37:00|98440.8|98390.8|98452.1|98402.1|98453.3|98416.9|98429.4|98390.8|50
1652953030000|2022-05-19 09:37:10|98452.2|98402.2|98441.6|98416.6|98457.5|98419.9|98440.5|98402.1|44
1652953040000|2022-05-19 09:37:20|98441.5|98416.5|98460|98410|98460.3|98422.7|98441.3|98403.3|39
1652953050000|2022-05-19 09:37:30|98459.9|98409.9|98462.5|98412.5|98465|98426|98449.5|98409.9|37
1652953060000|2022-05-19 09:37:40|98462.6|98412.6|98499.1|98449.1|98499.1|98453.9|98457.1|98412.6|50
1652953070000|2022-05-19 09:37:50|98499.7|98449.7|98492.1|98442.1|98501.8|98451.8|98491.9|98441.9|55
1652953080000|2022-05-19 09:38:00|98491.8|98441.8|98489.2|98439.2|98493.9|98443.9|98488.5|98438.5|51
1652953090000|2022-05-19 09:38:10|98489|98439|98508.8|98458.8|98513|98463|98488.8|98438.8|57
1652953100000|2022-05-19 09:38:20|98508.9|98458.9|98516.8|98466.8|98519.7|98469.7|98508.9|98458.9|39
1652953110000|2022-05-19 09:38:30|98515.7|98465.7|98516.2|98466.2|98526.1|98476.1|98514.2|98464.2|55
1652953120000|2022-05-19 09:38:40|98516.3|98466.3|98514.1|98464.1|98519.3|98469.3|98510.4|98460.4|52
1652953130000|2022-05-19 09:38:50|98513.8|98463.8|98513.3|98463.3|98515|98465|98512.8|98462.8|43
1652953140000|2022-05-19 09:39:00|98513.4|98463.4|98499.5|98449.5|98513.4|98463.4|98499.5|98449.5|47
1652953150000|2022-05-19 09:39:10|98499.7|98449.7|98500|98450|98503.2|98462.6|98487.2|98448.7|25
1652953160000|2022-05-19 09:39:20|98499.8|98449.8|98499.4|98449.4|98500.2|98450.2|98498.2|98448.2|27
1652953170000|2022-05-19 09:39:30|98501.6|98451.6|98503.7|98453.7|98505.8|98455.8|98501.6|98451.6|36
1652953180000|2022-05-19 09:39:40|98504|98454|98509.2|98459.2|98511.7|98461.7|98503.4|98453.4|31
1652953190000|2022-05-19 09:39:50|98508.7|98458.7|98537.8|98487.8|98538.9|98488.9|98508.7|98458.7|54
1652953200000|2022-05-19 09:40:00|98535.3|98485.3|98546.6|98496.6|98548|98498|98533.5|98483.5|49
1652953210000|2022-05-19 09:40:10|98546.7|98496.7|98531.3|98481.3|98550.8|98500.8|98530.5|98480.5|60
1652953220000|2022-05-19 09:40:20|98531.7|98481.7|98537.7|98487.7|98540.3|98490.3|98531.7|98481.7|59
1652953230000|2022-05-19 09:40:30|98537.5|98487.5|98559.2|98509.2|98561.4|98511.4|98537.5|98487.5|57
1652953240000|2022-05-19 09:40:40|98559.3|98509.3|98585.3|98535.3|98589|98539|98558.9|98508.9|64
1652953250000|2022-05-19 09:40:50|98585.7|98535.7|98600.6|98550.6|98600.6|98550.6|98583.1|98533.1|56
1652953260000|2022-05-19 09:41:00|98601.6|98551.6|98603.3|98553.3|98606.2|98556.2|98597.6|98547.6|59
1652953270000|2022-05-19 09:41:10|98602.8|98552.8|98606.5|98556.5|98606.9|98556.9|98584.6|98534.6|65
1652953280000|2022-05-19 09:41:20|98604.7|98554.7|98582.8|98532.8|98604.7|98554.7|98565.7|98515.7|67
1652953290000|2022-05-19 09:41:30|98583.1|98533.1|98589|98539|98592.8|98542.8|98583.1|98533.1|73
1652953300000|2022-05-19 09:41:40|98588.4|98538.4|98582.6|98532.6|98589.6|98544|98569|98526.9|52
1652953310000|2022-05-19 09:41:50|98584.2|98534.2|98579.6|98529.6|98589.1|98541.9|98566.7|98529.1|56
1652953320000|2022-05-19 09:42:00|98579.4|98529.4|98573.9|98523.9|98589.3|98550.5|98573.9|98523.9|46
1652953330000|2022-05-19 09:42:10|98574.3|98524.3|98588.7|98538.7|98591.4|98553.4|98568.1|98518.1|62
1652953340000|2022-05-19 09:42:20|98589.2|98539.2|98583.6|98533.6|98589.3|98548.5|98570.9|98533.6|54
1652953350000|2022-05-19 09:42:30|98582.6|98532.6|98584.8|98534.8|98586.9|98546.5|98569.9|98531.1|59
1652953360000|2022-05-19 09:42:40|98584.6|98534.6|98591.2|98541.2|98598.4|98560.5|98578.8|98534.5|58
1652953370000|2022-05-19 09:42:50|98590.3|98540.3|98594|98544|98594.5|98544.5|98589.9|98539.9|52
1652953380000|2022-05-19 09:43:00|98594.2|98544.2|98591.6|98541.6|98596|98546|98590.6|98540.6|52
1652953390000|2022-05-19 09:43:10|98592.7|98542.7|98606.8|98556.8|98607.8|98557.8|98590.9|98540.9|53
1652953400000|2022-05-19 09:43:20|98605.8|98555.8|98605.1|98555.1|98609.1|98572.1|98592.2|98555.1|52
1652953410000|2022-05-19 09:43:30|98609.8|98559.8|98597.6|98547.6|98610.1|98572|98583.4|98544.1|52
1652953420000|2022-05-19 09:43:40|98586.9|98561.9|98585.9|98560.9|98597.6|98563.9|98582.9|98544.2|52
1652953430000|2022-05-19 09:43:50|98584.6|98559.6|98582.8|98532.8|98594.1|98560.1|98570.4|98530.6|67
1652953440000|2022-05-19 09:44:00|98581.7|98531.7|98599.6|98549.6|98599.6|98560.8|98571.1|98531.7|61
1652953450000|2022-05-19 09:44:10|98599.4|98549.4|98589.1|98539.1|98602.1|98564|98576.2|98535.9|53
1652953460000|2022-05-19 09:44:20|98588.5|98538.5|98583.4|98558.4|98588.5|98559|98574.5|98538.5|52
1652953470000|2022-05-19 09:44:30|98583.3|98558.3|98566.3|98541.3|98583.3|98558.3|98553.1|98515|62
1652953480000|2022-05-19 09:44:40|98565.7|98540.7|98551.9|98526.9|98566.3|98541.3|98551.9|98526.9|46
1652953490000|2022-05-19 09:44:50|98550.3|98525.3|98501.9|98476.9|98555.6|98525.3|98500.1|98475.1|60
1652953500000|2022-05-19 09:45:00|98503.1|98478.1|98490.3|98465.3|98505|98480|98489.8|98464.8|47
1652953510000|2022-05-19 09:45:10|98488.2|98463.2|98501.8|98451.8|98507.8|98468.7|98483.5|98449.3|31
1652953520000|2022-05-19 09:45:20|98502.1|98452.1|98492.8|98442.8|98502.5|98463.4|98474.7|98438.3|48
1652953530000|2022-05-19 09:45:30|98492.9|98442.9|98479.7|98454.7|98494.2|98457.7|98477.4|98442.9|42
1652953540000|2022-05-19 09:45:40|98481.3|98456.3|98499.7|98449.7|98501.2|98463.4|98480.3|98448.6|50
1652953550000|2022-05-19 09:45:50|98499.3|98449.3|98496.6|98446.6|98500|98460.8|98485.4|98446.6|33
1652953560000|2022-05-19 09:46:00|98497.4|98447.4|98506.2|98456.2|98506.3|98468|98490.1|98447.4|41
1652953570000|2022-05-19 09:46:10|98505.5|98455.5|98505.1|98480.1|98510.5|98485.5|98495.1|98455.5|39
1652953580000|2022-05-19 09:46:20|98505.5|98480.5|98496.6|98471.6|98519.5|98482.8|98490.2|98465.2|66
1652953590000|2022-05-19 09:46:30|98496.8|98471.8|98497|98472|98499.6|98474.6|98496.4|98471.4|32
1652953600000|2022-05-19 09:46:40|98497.2|98472.2|98493.5|98468.5|98497.3|98472.3|98490.7|98465.7|41
1652953610000|2022-05-19 09:46:50|98494|98469|98528.1|98478.1|98528.3|98492.9|98492.4|98467.4|34
1652953620000|2022-05-19 09:47:00|98528.5|98478.5|98527.9|98502.9|98536.1|98503.6|98518|98478.5|65
1652953630000|2022-05-19 09:47:10|98528.5|98503.5|98509.4|98484.4|98529.3|98504.3|98509|98484|57
1652953640000|2022-05-19 09:47:20|98509.5|98484.5|98508.8|98483.8|98514.9|98489.9|98507.8|98482.8|39
1652953650000|2022-05-19 09:47:30|98510.3|98485.3|98533.3|98508.3|98539.5|98514.5|98507|98482|59
1652953660000|2022-05-19 09:47:40|98532.2|98507.2|98508.4|98483.4|98532.2|98507.2|98508.3|98483.3|56
1652953670000|2022-05-19 09:47:50|98507.9|98482.9|98511.2|98486.2|98520.7|98486.5|98505.9|98470|37
1652953680000|2022-05-19 09:48:00|98511.7|98486.7|98507.9|98482.9|98513.3|98488.3|98506.3|98481.3|55
1652953690000|2022-05-19 09:48:10|98503.4|98478.4|98505.4|98480.4|98518.9|98483.9|98500.1|98463.5|52
1652953700000|2022-05-19 09:48:20|98505.3|98480.3|98482.8|98457.8|98506.7|98481.7|98477.3|98438.1|64
1652953710000|2022-05-19 09:48:30|98482.9|98457.9|98476.5|98451.5|98500|98462.5|98472.2|98447.1|60
1652953720000|2022-05-19 09:48:40|98475.2|98450.2|98469.4|98444.4|98485.5|98451.7|98468|98435.5|37
1652953730000|2022-05-19 09:48:50|98468.5|98443.5|98460.2|98435.2|98470.7|98445.7|98457.6|98432.6|42
1652953740000|2022-05-19 09:49:00|98459.1|98434.1|98432.2|98407.2|98459.1|98434.1|98430.3|98405.3|66
1652953750000|2022-05-19 09:49:10|98430.1|98405.1|98433|98408|98433.5|98408.5|98430.1|98405.1|40
1652953760000|2022-05-19 09:49:20|98432.7|98407.7|98423.5|98398.5|98435.3|98410.3|98420.1|98395.1|55
1652953770000|2022-05-19 09:49:30|98423.8|98398.8|98418.7|98393.7|98424|98399|98415.9|98390.9|60
1652953780000|2022-05-19 09:49:40|98419.1|98394.1|98405.7|98380.7|98423.5|98395|98400.5|98373.5|54
1652953790000|2022-05-19 09:49:50|98407.1|98382.1|98413.5|98388.5|98425|98388.7|98404.3|98373.2|43
1652953800000|2022-05-19 09:50:00|98413.4|98388.4|98414.7|98389.7|98432.8|98394.9|98413.4|98380.2|42
1652953810000|2022-05-19 09:50:10|98414|98389|98417.6|98392.6|98430.4|98392.8|98410.8|98379.6|54
1652953820000|2022-05-19 09:50:20|98417.4|98392.4|98420.5|98395.5|98424.6|98399.6|98416.7|98391.7|47
1652953830000|2022-05-19 09:50:30|98422|98397|98423.2|98398.2|98425.2|98400.2|98415.4|98390.4|56
1652953840000|2022-05-19 09:50:40|98423.3|98398.3|98424.1|98399.1|98427.5|98402.5|98421.1|98396.1|49
1652953850000|2022-05-19 09:50:50|98424.3|98399.3|98433.7|98408.7|98437.6|98412.6|98423.7|98398.7|63
1652953860000|2022-05-19 09:51:00|98431.9|98406.9|98441.6|98416.6|98442.6|98417.6|98424.7|98399.7|60
1652953870000|2022-05-19 09:51:10|98441.8|98416.8|98463.9|98438.9|98480.2|98445.2|98437.9|98412.9|61
1652953880000|2022-05-19 09:51:20|98464.5|98439.5|98458.1|98433.1|98467.6|98442.6|98456.9|98431.9|62
1652953890000|2022-05-19 09:51:30|98458.5|98433.5|98450.5|98425.5|98459.6|98434.6|98450.5|98425.5|46
1652953900000|2022-05-19 09:51:40|98450.6|98425.6|98448.3|98423.3|98457.1|98432.1|98444.1|98419.1|64
1652953910000|2022-05-19 09:51:50|98448.9|98423.9|98464.8|98439.8|98478.9|98443.6|98446.6|98421.6|48
1652953920000|2022-05-19 09:52:00|98464.3|98439.3|98445.5|98420.5|98465.1|98440.1|98445.2|98412|61
1652953930000|2022-05-19 09:52:10|98444.7|98419.7|98444.2|98419.2|98445.9|98420.9|98436.1|98411.1|62
1652953940000|2022-05-19 09:52:20|98442.7|98417.7|98440.3|98415.3|98448.6|98423.6|98439|98414|55
1652953950000|2022-05-19 09:52:30|98439.9|98414.9|98446.7|98421.7|98450.9|98425.9|98438.2|98413.2|55
1652953960000|2022-05-19 09:52:40|98446.8|98421.8|98449.7|98424.7|98455.1|98430.1|98446|98421|56
1652953970000|2022-05-19 09:52:50|98449.9|98424.9|98479.2|98429.2|98480.7|98435.7|98443.7|98405|61
1652953980000|2022-05-19 09:53:00|98479.4|98429.4|98480.2|98455.2|98489.5|98462.4|98472.8|98427.5|61
1652953990000|2022-05-19 09:53:10|98481.7|98456.7|98482.9|98457.9|98485.6|98460.6|98476.2|98451.2|51
1652954000000|2022-05-19 09:53:20|98481.1|98456.1|98485.6|98460.6|98485.9|98460.9|98480.5|98455.5|47
1652954010000|2022-05-19 09:53:30|98485.5|98460.5|98487.6|98437.6|98501.4|98476.4|98477.6|98437.6|66
1652954020000|2022-05-19 09:53:40|98487.1|98437.1|98482.7|98432.7|98489.2|98439.2|98473.5|98423.5|56
1652954030000|2022-05-19 09:53:50|98483.3|98433.3|98465.4|98440.4|98485.5|98442.7|98461.4|98426|62
1652954040000|2022-05-19 09:54:00|98465.8|98440.8|98466.8|98416.8|98475.6|98440.8|98456.6|98416.8|51
1652954050000|2022-05-19 09:54:10|98468.4|98418.4|98453.8|98403.8|98468.4|98425.3|98440.4|98403.8|57
1652954060000|2022-05-19 09:54:20|98453.1|98403.1|98435.5|98410.5|98458.5|98422|98434.4|98403.1|65
1652954070000|2022-05-19 09:54:30|98435.3|98410.3|98455|98405|98455.7|98419|98434.8|98395.6|45
1652954080000|2022-05-19 09:54:40|98454.3|98404.3|98455.9|98405.9|98456.8|98406.8|98451.6|98401.6|37
1652954090000|2022-05-19 09:54:50|98456.2|98406.2|98455.5|98405.5|98456.2|98406.2|98455.1|98405.1|23
1652954100000|2022-05-19 09:55:00|98455.6|98405.6|98475.4|98425.4|98476.2|98426.2|98455.6|98405.6|43
1652954110000|2022-05-19 09:55:10|98475.8|98425.8|98478.9|98428.9|98480.5|98430.5|98474|98424|55
1652954120000|2022-05-19 09:55:20|98479.3|98429.3|98485.3|98435.3|98487.2|98450|98475|98428.5|41
1652954130000|2022-05-19 09:55:30|98485.4|98435.4|98464.4|98439.4|98487.1|98447.7|98461.7|98422.8|59
1652954140000|2022-05-19 09:55:40|98464.1|98439.1|98490.1|98440.1|98497.3|98459.3|98460.6|98423.8|56
1652954150000|2022-05-19 09:55:50|98490.7|98440.7|98489.2|98439.2|98491.4|98441.4|98487.9|98437.9|35
1652954160000|2022-05-19 09:56:00|98489.1|98439.1|98482.2|98457.2|98493|98457.9|98480.5|98438.7|38
1652954170000|2022-05-19 09:56:10|98481|98456|98477.9|98452.9|98491.2|98456|98473.9|98440.4|43
1652954180000|2022-05-19 09:56:20|98478.2|98453.2|98509.5|98459.5|98512.9|98462.9|98478.2|98445.2|42
1652954190000|2022-05-19 09:56:30|98509.3|98459.3|98514.9|98464.9|98515.8|98476.8|98501.8|98458.2|41
1652954200000|2022-05-19 09:56:40|98516.6|98466.6|98523.9|98473.9|98523.9|98473.9|98513.9|98463.9|36
1652954210000|2022-05-19 09:56:50|98524|98474|98530.6|98480.6|98530.6|98494.3|98509.2|98466.6|33
1652954220000|2022-05-19 09:57:00|98533.9|98483.9|98507.5|98482.5|98533.9|98495.6|98507.1|98482.1|44
1652954230000|2022-05-19 09:57:10|98520|98470|98520|98495|98522.2|98497.2|98509|98470|41
1652954240000|2022-05-19 09:57:20|98519.7|98494.7|98496.6|98471.6|98528.9|98503.9|98494.7|98468|55
1652954250000|2022-05-19 09:57:30|98496.8|98471.8|98472.2|98422.2|98503.4|98471.8|98458.9|98419.2|59
1652954260000|2022-05-19 09:57:40|98472|98422|98465.8|98415.8|98472|98432.7|98453|98415.3|51
1652954270000|2022-05-19 09:57:50|98465.7|98415.7|98499.5|98449.5|98502.3|98465.6|98465.1|98415.1|47
1652954280000|2022-05-19 09:58:00|98501.9|98451.9|98501.1|98476.1|98517.1|98478.5|98493.4|98450|54
1652954290000|2022-05-19 09:58:10|98497.9|98472.9|98493.3|98443.3|98510|98472.9|98478.4|98441.9|64
1652954300000|2022-05-19 09:58:20|98490.9|98440.9|98483.9|98458.9|98503.1|98464.5|98475.5|98439.8|54
1652954310000|2022-05-19 09:58:30|98485.5|98460.5|98491.3|98466.3|98492.4|98467.4|98483.7|98458.7|54
1652954320000|2022-05-19 09:58:40|98491.2|98466.2|98478.7|98453.7|98497.8|98468.8|98477.8|98442.6|66
1652954330000|2022-05-19 09:58:50|98475.4|98450.4|98460.2|98435.2|98478.3|98451.4|98449.1|98418.6|68
1652954340000|2022-05-19 09:59:00|98458.4|98433.4|98451.7|98426.7|98459.4|98434.4|98450.2|98425.2|52
1652954350000|2022-05-19 09:59:10|98452|98427|98437.4|98412.4|98452.7|98427.7|98437.4|98412.4|56
1652954360000|2022-05-19 09:59:20|98438.1|98413.1|98469.5|98444.5|98485.4|98450.1|98432.9|98407.9|60
1652954370000|2022-05-19 09:59:30|98470.7|98445.7|98481.7|98456.7|98482.6|98457.6|98469.7|98444.7|54
1652954380000|2022-05-19 09:59:40|98482|98457|98481.1|98431.1|98499.6|98461.8|98468|98431.1|56
1652954390000|2022-05-19 09:59:50|98468.5|98443.5|98464.6|98439.6|98471.4|98446.4|98462.1|98437.1|55
1652954400000|2022-05-19 10:00:00|98464.7|98439.7|98473.6|98448.6|98476.5|98451.5|98462.5|98437.5|66
1652954410000|2022-05-19 10:00:10|98473.4|98448.4|98476.5|98451.5|98476.5|98451.5|98473|98448|41
1652954420000|2022-05-19 10:00:20|98476.4|98451.4|98469.8|98444.8|98484.1|98459.1|98465.9|98440.9|48
1652954430000|2022-05-19 10:00:30|98469.5|98444.5|98464.1|98439.1|98469.5|98444.5|98461.6|98436.6|45
1652954440000|2022-05-19 10:00:40|98464.2|98439.2|98456.8|98431.8|98467.7|98442.7|98456.6|98431.6|48
1652954450000|2022-05-19 10:00:50|98457.2|98432.2|98456.2|98431.2|98457.8|98432.8|98456.2|98431.2|30
1652954460000|2022-05-19 10:01:00|98456.3|98431.3|98449.5|98424.5|98457.1|98432.1|98445.9|98420.9|58
1652954470000|2022-05-19 10:01:10|98449|98424|98428.9|98403.9|98455|98424|98426.9|98401|54
1652954480000|2022-05-19 10:01:20|98428.7|98403.7|98425.3|98400.3|98433.3|98405.4|98420.8|98381.5|53
1652954490000|2022-05-19 10:01:30|98425|98400|98437.2|98412.2|98437.2|98412.2|98424.9|98399.9|49
1652954500000|2022-05-19 10:01:40|98437.1|98412.1|98429.8|98404.8|98444.8|98419.8|98429.6|98404.6|56
1652954510000|2022-05-19 10:01:50|98429.5|98404.5|98424.4|98399.4|98430.2|98405.2|98423.4|98398.4|37
1652954520000|2022-05-19 10:02:00|98424.5|98399.5|98420.4|98395.4|98434.9|98399.8|98417.6|98379.4|56
1652954530000|2022-05-19 10:02:10|98422.1|98397.1|98415.4|98390.4|98433.5|98398.1|98414|98375.7|57
1652954540000|2022-05-19 10:02:20|98417.7|98392.7|98422.4|98397.4|98435.5|98400.5|98417.7|98382.3|51
1652954550000|2022-05-19 10:02:30|98426.2|98401.2|98429.4|98404.4|98430.9|98405.9|98422.6|98397.6|56
1652954560000|2022-05-19 10:02:40|98429.3|98404.3|98440.9|98415.9|98442.4|98417.4|98429.3|98404.3|40
1652954570000|2022-05-19 10:02:50|98441|98416|98440.8|98415.8|98452|98422.9|98436.7|98400.2|54
1652954580000|2022-05-19 10:03:00|98440.6|98415.6|98442|98417|98442.1|98417.1|98438.8|98413.8|41
1652954590000|2022-05-19 10:03:10|98442.2|98417.2|98456.4|98406.4|98456.4|98419|98438.3|98397.5|53
1652954600000|2022-05-19 10:03:20|98457.6|98407.6|98457.8|98407.8|98463.2|98413.2|98457.6|98407.6|40
1652954610000|2022-05-19 10:03:30|98458.4|98408.4|98451.2|98426.2|98464.9|98430.6|98450.3|98407.7|53
1652954620000|2022-05-19 10:03:40|98451|98426|98391.8|98341.8|98451|98426|98388.9|98338.9|60
1652954630000|2022-05-19 10:03:50|98391.9|98341.9|98414.2|98364.2|98415.4|98365.4|98391.1|98341.1|68
1652954640000|2022-05-19 10:04:00|98413.7|98363.7|98372.9|98322.9|98416.8|98366.8|98372.1|98322.1|64
1652954650000|2022-05-19 10:04:10|98372.7|98322.7|98389.3|98339.3|98394.5|98350.3|98357.9|98321.3|67
1652954660000|2022-05-19 10:04:20|98389.6|98339.6|98395.6|98345.6|98395.8|98345.8|98387.3|98337.3|54
1652954670000|2022-05-19 10:04:30|98396.1|98346.1|98394.7|98344.7|98398.5|98348.5|98394.6|98344.6|58
1652954680000|2022-05-19 10:04:40|98394.9|98344.9|98398.8|98348.8|98400.3|98350.3|98394.9|98344.9|31
1652954690000|2022-05-19 10:04:50|98398.7|98348.7|98396.8|98346.8|98398.8|98364.3|98386|98345.8|40
1652954700000|2022-05-19 10:05:00|98396.9|98346.9|98386.2|98336.2|98396.9|98346.9|98384.3|98334.3|54
1652954710000|2022-05-19 10:05:10|98386.5|98336.5|98386.2|98336.2|98390.9|98340.9|98376.5|98326.5|56
1652954720000|2022-05-19 10:05:20|98385.7|98335.7|98355.1|98305.1|98387.2|98342.4|98352.5|98302.5|54
1652954730000|2022-05-19 10:05:30|98354.4|98304.4|98362.4|98312.4|98369.3|98330.2|98354|98304|64
1652954740000|2022-05-19 10:05:40|98362.1|98312.1|98396.8|98346.8|98397.9|98359.3|98360.8|98310.8|66
1652954750000|2022-05-19 10:05:50|98397.4|98347.4|98368.1|98318.1|98397.4|98347.4|98365.9|98315.9|60
1652954760000|2022-05-19 10:06:00|98369|98319|98334.1|98284.1|98369.6|98319.6|98334.1|98284.1|63
1652954770000|2022-05-19 10:06:10|98327.9|98277.9|98299|98249|98328.1|98278.1|98285.2|98247.7|70
1652954780000|2022-05-19 10:06:20|98299.3|98249.3|98301.2|98251.2|98307.8|98257.8|98297.1|98247.1|59
1652954790000|2022-05-19 10:06:30|98301.6|98251.6|98309|98259|98316.3|98278.1|98301.6|98251.6|66
1652954800000|2022-05-19 10:06:40|98308.8|98258.8|98322.5|98272.5|98325.2|98275.2|98304.2|98254.2|61
1652954810000|2022-05-19 10:06:50|98323.9|98273.9|98315.5|98265.5|98323.9|98273.9|98313.6|98263.6|53
1652954820000|2022-05-19 10:07:00|98316.1|98266.1|98335.6|98285.6|98335.6|98294.7|98315.2|98265.2|60
1652954830000|2022-05-19 10:07:10|98335.7|98285.7|98338.7|98288.7|98347.5|98297.5|98335.3|98285.3|66
1652954840000|2022-05-19 10:07:20|98337.6|98287.6|98339.5|98289.5|98342.4|98292.4|98335.4|98285.4|51
1652954850000|2022-05-19 10:07:30|98339.2|98289.2|98356.7|98306.7|98362.7|98312.7|98338.7|98288.7|49
1652954860000|2022-05-19 10:07:40|98356.2|98306.2|98353.9|98303.9|98358.3|98308.3|98353.1|98303.1|41
1652954870000|2022-05-19 10:07:50|98354.2|98304.2|98338.6|98288.6|98356.5|98306.5|98337.9|98287.9|52
1652954880000|2022-05-19 10:08:00|98338.1|98288.1|98345.8|98295.8|98348.9|98298.9|98337.9|98287.9|42
1652954890000|2022-05-19 10:08:10|98345.3|98295.3|98328.1|98303.1|98345.8|98307.7|98327.9|98293.8|25
1652954900000|2022-05-19 10:08:20|98331.5|98306.5|98326.4|98301.4|98342.6|98312.1|98325.7|98288.9|43
1652954910000|2022-05-19 10:08:30|98326.3|98301.3|98274.5|98224.5|98332.7|98301.3|98262.9|98224.2|66
1652954920000|2022-05-19 10:08:40|98277.5|98227.5|98247.7|98197.7|98277.5|98227.5|98211|98175.8|71
1652954930000|2022-05-19 10:08:50|98248|98198|98261.9|98211.9|98272.3|98222.3|98245.1|98195.1|63
1652954940000|2022-05-19 10:09:00|98261.7|98211.7|98255.7|98205.7|98262.5|98212.5|98253|98203|64
1652954950000|2022-05-19 10:09:10|98255.6|98205.6|98243.5|98193.5|98256.2|98206.2|98238.6|98188.6|59
1652954960000|2022-05-19 10:09:20|98241.9|98191.9|98244.1|98194.1|98245.5|98195.5|98240.3|98190.3|47
1652954970000|2022-05-19 10:09:30|98244.2|98194.2|98240.9|98190.9|98251.3|98201.3|98239.3|98189.3|54
1652954980000|2022-05-19 10:09:40|98241.3|98191.3|98233.7|98183.7|98252.4|98202.4|98231.4|98181.4|63
1652954990000|2022-05-19 10:09:50|98234.9|98184.9|98232.1|98182.1|98234.9|98184.9|98230.9|98180.9|44
1652955000000|2022-05-19 10:10:00|98231.9|98181.9|98216.4|98166.4|98232.7|98193.1|98205.2|98166.3|59
1652955010000|2022-05-19 10:10:10|98215.5|98165.5|98213.2|98163.2|98216|98181.3|98194.6|98161.1|47
1652955020000|2022-05-19 10:10:20|98201.3|98176.3|98245.9|98195.9|98248.7|98207.8|98194.5|98156.3|47
1652955030000|2022-05-19 10:10:30|98246.3|98196.3|98248.2|98198.2|98257.2|98217.7|98242.7|98195.3|48
1652955040000|2022-05-19 10:10:40|98248.5|98198.5|98231.6|98206.6|98248.5|98209.6|98221.6|98180.1|54
1652955050000|2022-05-19 10:10:50|98233.1|98208.1|98212|98187|98240.3|98215.3|98212|98178.7|59
1652955060000|2022-05-19 10:11:00|98212.3|98187.3|98214.9|98189.9|98217.2|98192.2|98212.3|98187.3|49
1652955070000|2022-05-19 10:11:10|98214.7|98189.7|98211.8|98186.8|98223.3|98191.5|98209.7|98171.3|38
1652955080000|2022-05-19 10:11:20|98211.5|98186.5|98178.2|98153.2|98211.5|98186.5|98173.8|98148.8|61
1652955090000|2022-05-19 10:11:30|98177.6|98152.6|98181.9|98156.9|98195.8|98158.3|98174|98136.9|48
1652955100000|2022-05-19 10:11:40|98182.9|98157.9|98187.6|98162.6|98191.8|98166.8|98182.9|98157.9|46
1652955110000|2022-05-19 10:11:50|98187.1|98162.1|98189.9|98164.9|98194.5|98169.5|98187.1|98162.1|59
1652955120000|2022-05-19 10:12:00|98195.8|98170.8|98201.9|98176.9|98203.7|98178.7|98193.3|98168.3|55
1652955130000|2022-05-19 10:12:10|98201.7|98176.7|98200.8|98175.8|98201.7|98176.7|98197.5|98172.5|60
1652955140000|2022-05-19 10:12:20|98201|98176|98198.6|98173.6|98210.1|98185.1|98198.6|98173.6|60
1652955150000|2022-05-19 10:12:30|98197|98172|98201.8|98176.8|98204.9|98179.9|98196|98171|60
1652955160000|2022-05-19 10:12:40|98203.9|98178.9|98211.5|98186.5|98222.3|98187.4|98203.9|98171.9|43
1652955170000|2022-05-19 10:12:50|98211.8|98186.8|98205.9|98180.9|98213.8|98188.8|98200.6|98175.6|48
1652955180000|2022-05-19 10:13:00|98206.1|98181.1|98236.6|98211.6|98254.5|98220.5|98205.2|98170.2|65
1652955190000|2022-05-19 10:13:10|98234.6|98209.6|98248.1|98223.1|98254.6|98223.1|98234.6|98201.2|51
1652955200000|2022-05-19 10:13:20|98247.4|98222.4|98297.3|98247.3|98302.5|98264.6|98243.7|98218.7|75
1652955210000|2022-05-19 10:13:30|98297.2|98247.2|98279.5|98229.5|98309|98266.8|98268.1|98229.3|77
1652955220000|2022-05-19 10:13:40|98278.8|98228.8|98268.6|98243.6|98286.6|98247.8|98263.3|98226.7|64
1652955230000|2022-05-19 10:13:50|98269.3|98244.3|98273.2|98248.2|98273.2|98248.2|98268.4|98243.4|33
1652955240000|2022-05-19 10:14:00|98272.5|98247.5|98266.7|98241.7|98272.7|98247.7|98257|98216.8|53
1652955250000|2022-05-19 10:14:10|98268.9|98243.9|98274.1|98249.1|98274.3|98249.3|98265.3|98240.3|55
1652955260000|2022-05-19 10:14:20|98273.6|98248.6|98324.2|98274.2|98324.6|98286.6|98270.9|98245.9|63
1652955270000|2022-05-19 10:14:30|98324.3|98274.3|98339.6|98289.6|98339.6|98302.6|98308.9|98270.8|65
1652955280000|2022-05-19 10:14:40|98329.5|98304.5|98360.9|98310.9|98362.4|98326|98329.5|98303.8|63
1652955290000|2022-05-19 10:14:50|98361.2|98311.2|98347.9|98297.9|98361.5|98311.5|98347.9|98297.9|44
1652955300000|2022-05-19 10:15:00|98333.2|98308.2|98359.3|98309.3|98362.4|98325.5|98331.1|98293.4|67
1652955310000|2022-05-19 10:15:10|98358.7|98308.7|98359.5|98309.5|98359.5|98321.4|98333.6|98296.5|53
1652955320000|2022-05-19 10:15:20|98359.4|98309.4|98348.3|98323.3|98362.4|98327|98341|98308.9|60
1652955330000|2022-05-19 10:15:30|98348.4|98323.4|98357.5|98307.5|98362.4|98327.5|98343|98305.1|56
1652955340000|2022-05-19 10:15:40|98357.6|98307.6|98365.4|98315.4|98366.9|98329.8|98347.1|98306.1|45
1652955350000|2022-05-19 10:15:50|98366|98316|98375.2|98325.2|98375.5|98338.4|98355.2|98316|56
1652955360000|2022-05-19 10:16:00|98375.6|98325.6|98385.5|98335.5|98386.9|98347.6|98371.6|98325.6|54
1652955370000|2022-05-19 10:16:10|98385.1|98335.1|98378.6|98353.6|98386.6|98356.1|98371.7|98335.1|48
1652955380000|2022-05-19 10:16:20|98378.8|98353.8|98391|98366|98409.2|98372.2|98378.8|98353.8|65
1652955390000|2022-05-19 10:16:30|98388.6|98363.6|98380.3|98355.3|98403.1|98365.5|98378|98343.7|48
1652955400000|2022-05-19 10:16:40|98379.4|98354.4|98375.9|98350.9|98380.1|98355.1|98375.5|98350.5|38
1652955410000|2022-05-19 10:16:50|98376|98351|98369.2|98344.2|98385.2|98352.4|98367.8|98332.5|44
1652955420000|2022-05-19 10:17:00|98369.7|98344.7|98330.4|98305.4|98378.4|98347|98328.6|98287.4|58
1652955430000|2022-05-19 10:17:10|98329.2|98304.2|98321.2|98296.2|98345.4|98307|98320.2|98283.7|66
1652955440000|2022-05-19 10:17:20|98318.5|98293.5|98323.6|98298.6|98337.8|98301.1|98313.7|98275.6|66
1652955450000|2022-05-19 10:17:30|98323.7|98298.7|98330.3|98280.3|98333.7|98299.2|98310|98271.8|66
1652955460000|2022-05-19 10:17:40|98327.9|98277.9|98321.6|98271.6|98339.3|98295|98320|98271.6|62
1652955470000|2022-05-19 10:17:50|98322|98272|98315.6|98265.6|98323.1|98273.1|98314.5|98264.5|48
1652955480000|2022-05-19 10:18:00|98315.4|98265.4|98311.2|98261.2|98317.9|98267.9|98311.1|98261.1|52
1652955490000|2022-05-19 10:18:10|98311|98261|98299.5|98274.5|98311|98274.5|98276.5|98239.1|69
1652955500000|2022-05-19 10:18:20|98313.8|98263.8|98310.7|98260.7|98314|98277.3|98297.6|98260.7|31
1652955510000|2022-05-19 10:18:30|98311|98261|98304.5|98279.5|98314.3|98279.6|98300.5|98260.8|41
1652955520000|2022-05-19 10:18:40|98301.1|98276.1|98323.6|98273.6|98323.6|98289.4|98299.5|98261.6|55
1652955530000|2022-05-19 10:18:50|98323.9|98273.9|98312.3|98287.3|98323.9|98289.6|98308.1|98270|44
1652955540000|2022-05-19 10:19:00|98312.4|98287.4|98329.5|98304.5|98336.5|98304.7|98312.4|98274.9|56
1652955550000|2022-05-19 10:19:10|98333.5|98308.5|98353|98328|98353|98328|98333.5|98308.5|55
1652955560000|2022-05-19 10:19:20|98353.4|98328.4|98353.2|98328.2|98370.4|98336.6|98351.6|98315.2|66
1652955570000|2022-05-19 10:19:30|98353.1|98328.1|98354|98329|98374.3|98338.3|98349.2|98311.4|51
1652955580000|2022-05-19 10:19:40|98354.8|98329.8|98359|98334|98370.4|98334|98354.8|98315.9|40
1652955590000|2022-05-19 10:19:50|98358.8|98333.8|98350.7|98325.7|98361.9|98335.8|98348.7|98311.5|50
1652955600000|2022-05-19 10:20:00|98347.1|98322.1|98347|98322|98360.3|98326.8|98345.6|98310|45
1652955610000|2022-05-19 10:20:10|98346.9|98321.9|98355.5|98330.5|98357.8|98332.8|98346.9|98321.9|49
1652955620000|2022-05-19 10:20:20|98355.3|98330.3|98359.1|98334.1|98359.9|98334.9|98355.3|98330.3|33
1652955630000|2022-05-19 10:20:30|98359.6|98334.6|98365.9|98340.9|98369.2|98344.2|98358|98333|50
1652955640000|2022-05-19 10:20:40|98367.2|98342.2|98366.8|98341.8|98368.3|98343.3|98363.5|98338.5|51
1652955650000|2022-05-19 10:20:50|98367.1|98342.1|98366.9|98341.9|98377|98344.6|98359|98327|18
1652955660000|2022-05-19 10:21:00|98366.8|98341.8|98357|98332|98366.9|98341.9|98353.9|98328.9|25
1652955670000|2022-05-19 10:21:10|98356.9|98331.9|98361.3|98336.3|98365.6|98340.6|98356.9|98331.9|39
1652955680000|2022-05-19 10:21:20|98362.4|98337.4|98373.2|98348.2|98375.2|98350.2|98362.4|98337.4|38
1652955690000|2022-05-19 10:21:30|98373.1|98348.1|98380.7|98355.7|98391.9|98356.4|98365.4|98328.9|56
1652955700000|2022-05-19 10:21:40|98381|98356|98377.6|98352.6|98381.5|98356.5|98375.4|98350.4|53
1652955710000|2022-05-19 10:21:50|98377.5|98352.5|98373.8|98348.8|98378|98353|98372.4|98347.4|47
1652955720000|2022-05-19 10:22:00|98373.7|98348.7|98361.8|98336.8|98373.7|98348.7|98360.7|98335.7|49
1652955730000|2022-05-19 10:22:10|98361.9|98336.9|98363.4|98338.4|98378|98339.7|98361.7|98326.6|32
1652955740000|2022-05-19 10:22:20|98363.2|98338.2|98367|98342|98367.2|98342.2|98360.8|98335.8|42
1652955750000|2022-05-19 10:22:30|98368.5|98343.5|98363.8|98338.8|98370.4|98345.4|98362.2|98337.2|47
1652955760000|2022-05-19 10:22:40|98364.3|98339.3|98357.5|98332.5|98364.3|98339.3|98357.1|98332.1|42
1652955770000|2022-05-19 10:22:50|98358.5|98333.5|98357.3|98307.3|98359.7|98333.5|98333.6|98297.3|60
1652955780000|2022-05-19 10:23:00|98358.3|98308.3|98367.2|98342.2|98367.9|98342.9|98346.6|98308.3|60
1652955790000|2022-05-19 10:23:10|98367.3|98342.3|98376.3|98351.3|98386.6|98354.8|98367.3|98329.4|54
1652955800000|2022-05-19 10:23:20|98376.4|98351.4|98372.7|98347.7|98376.4|98351.4|98372.1|98347.1|33
1652955810000|2022-05-19 10:23:30|98373|98348|98367.5|98342.5|98391.8|98353.6|98367.5|98335.2|50
1652955820000|2022-05-19 10:23:40|98367.2|98342.2|98373.6|98348.6|98373.8|98348.8|98363.9|98338.9|37
1652955830000|2022-05-19 10:23:50|98374.7|98349.7|98375.7|98350.7|98376.1|98351.1|98372.4|98347.4|26
1652955840000|2022-05-19 10:24:00|98376.1|98351.1|98376|98351|98376.9|98351.9|98367|98342|46
1652955850000|2022-05-19 10:24:10|98377.6|98352.6|98373.8|98348.8|98380|98355|98371.6|98346.6|45
1652955860000|2022-05-19 10:24:20|98375.2|98350.2|98375.9|98350.9|98375.9|98350.9|98370.4|98345.4|28
1652955870000|2022-05-19 10:24:30|98376.2|98351.2|98373.7|98348.7|98377|98352|98370.7|98345.7|30
1652955880000|2022-05-19 10:24:40|98375.3|98350.3|98366.2|98341.2|98375.7|98350.7|98364.3|98339.3|52
1652955890000|2022-05-19 10:24:50|98366.1|98341.1|98365.4|98340.4|98366.6|98341.6|98364|98339|43
1652955900000|2022-05-19 10:25:00|98365.6|98340.6|98364|98314|98369.6|98340.9|98347.7|98313.8|41
1652955910000|2022-05-19 10:25:10|98363.9|98313.9|98333.4|98308.4|98363.9|98326.4|98332.6|98307.6|49
1652955920000|2022-05-19 10:25:20|98349.9|98299.9|98335.8|98310.8|98349.9|98312.3|98332.4|98295.5|38
1652955930000|2022-05-19 10:25:30|98335.6|98310.6|98344.3|98294.3|98344.3|98310.9|98326.8|98289.7|43
1652955940000|2022-05-19 10:25:40|98331.4|98306.4|98343.4|98318.4|98346.1|98319.8|98329.6|98295.9|56
1652955950000|2022-05-19 10:25:50|98343.3|98318.3|98342.9|98317.9|98346.8|98321.8|98337.9|98312.9|56
1652955960000|2022-05-19 10:26:00|98343.5|98318.5|98344.3|98319.3|98350|98325|98341.3|98316.3|45
1652955970000|2022-05-19 10:26:10|98344.2|98319.2|98350.6|98325.6|98351.5|98326.5|98344|98319|39
1652955980000|2022-05-19 10:26:20|98350.4|98325.4|98355.3|98330.3|98356.1|98331.1|98349.7|98324.7|38
1652955990000|2022-05-19 10:26:30|98355.7|98330.7|98349.5|98324.5|98358.3|98333.3|98346.5|98321.5|38
1652956000000|2022-05-19 10:26:40|98349.8|98324.8|98348.5|98323.5|98350.9|98325.9|98348|98323|30
1652956010000|2022-05-19 10:26:50|98348.1|98323.1|98349.5|98324.5|98349.5|98324.5|98348.1|98323.1|28
1652956020000|2022-05-19 10:27:00|98349|98324|98342|98317|98350|98325|98339.6|98314.6|32
1652956030000|2022-05-19 10:27:10|98342.4|98317.4|98365.6|98340.6|98377.2|98348.7|98340.9|98315.9|44
1652956040000|2022-05-19 10:27:20|98365.9|98340.9|98363.5|98338.5|98368.2|98343.2|98363.4|98338.4|53
1652956050000|2022-05-19 10:27:30|98364|98339|98361.4|98336.4|98376.9|98342.5|98360.8|98324.3|54
1652956060000|2022-05-19 10:27:40|98361|98336|98339.3|98314.3|98361|98336|98338.9|98313.9|53
1652956070000|2022-05-19 10:27:50|98339.6|98314.6|98346.6|98296.6|98349.6|98317.1|98333.8|98296.5|43
1652956080000|2022-05-19 10:28:00|98346.7|98296.7|98339.2|98314.2|98356.8|98318.4|98336.1|98296.2|48
1652956090000|2022-05-19 10:28:10|98339|98314|98325.7|98300.7|98351.6|98314|98322|98283.4|53
1652956100000|2022-05-19 10:28:20|98326|98301|98341.8|98291.8|98341.8|98305|98323.9|98291.8|35
1652956110000|2022-05-19 10:28:30|98342.5|98292.5|98345.9|98295.9|98349.5|98311.4|98326.1|98292.5|58
1652956120000|2022-05-19 10:28:40|98347.7|98297.7|98332.3|98307.3|98347.7|98312.8|98328.9|98296.9|51
1652956130000|2022-05-19 10:28:50|98332|98307|98333.1|98308.1|98333.1|98308.1|98327.3|98302.3|31
1652956140000|2022-05-19 10:29:00|98334|98309|98340|98315|98351.7|98316.7|98330.6|98300.7|48
1652956150000|2022-05-19 10:29:10|98341.3|98316.3|98343|98318|98354.7|98321|98339.2|98300.3|60
1652956160000|2022-05-19 10:29:20|98342.4|98317.4|98359|98309|98360.5|98326.4|98342.2|98308.1|47
1652956170000|2022-05-19 10:29:30|98358.2|98308.2|98361.3|98311.3|98362.7|98324.6|98343.1|98305.4|40
1652956180000|2022-05-19 10:29:40|98361.1|98311.1|98351.7|98326.7|98361.9|98326.8|98346.9|98311.1|43
1652956190000|2022-05-19 10:29:50|98351.8|98326.8|98351|98326|98351.9|98326.9|98348.2|98323.2|32
1652956200000|2022-05-19 10:30:00|98352|98327|98378.2|98328.2|98378.2|98342.7|98352|98324.7|58
1652956210000|2022-05-19 10:30:10|98378.3|98328.3|98365.5|98340.5|98378.4|98341.2|98363.9|98327.6|37
1652956220000|2022-05-19 10:30:20|98365.3|98340.3|98397.7|98347.7|98397.9|98349.7|98365.3|98334|50
1652956230000|2022-05-19 10:30:30|98398|98348|98398.9|98348.9|98402.3|98365|98385.9|98347.5|52
1652956240000|2022-05-19 10:30:40|98399|98349|98389.1|98364.1|98402|98364.1|98384|98341.4|65
1652956250000|2022-05-19 10:30:50|98388.8|98363.8|98410.4|98360.4|98411.2|98366.7|98388|98353.4|72
1652956260000|2022-05-19 10:31:00|98409.9|98359.9|98419.8|98369.8|98422.2|98379.7|98394.6|98358|55
1652956270000|2022-05-19 10:31:10|98419.7|98369.7|98415.7|98365.7|98426.8|98378|98402.2|98357.3|58
1652956280000|2022-05-19 10:31:20|98415.3|98365.3|98428.4|98378.4|98429.8|98385.1|98408.6|98364|58
1652956290000|2022-05-19 10:31:30|98424.1|98374.1|98407.4|98382.4|98429.5|98396.2|98405.8|98372.5|68
1652956300000|2022-05-19 10:31:40|98408|98383|98405.3|98380.3|98412.5|98387.5|98400|98375|68
1652956310000|2022-05-19 10:31:50|98405.5|98380.5|98418.4|98368.4|98422|98386.3|98403.4|98368.4|63
1652956320000|2022-05-19 10:32:00|98418.2|98368.2|98388|98363|98418.2|98384.3|98388|98352|67
1652956330000|2022-05-19 10:32:10|98387.9|98362.9|98399.5|98349.5|98400.3|98363.1|98377.2|98337.6|63
1652956340000|2022-05-19 10:32:20|98399.2|98349.2|98394.7|98344.7|98401.6|98363.1|98378.3|98341.4|57
1652956350000|2022-05-19 10:32:30|98393.9|98343.9|98399.5|98374.5|98423.9|98375.6|98383.7|98339.3|60
1652956360000|2022-05-19 10:32:40|98407.2|98357.2|98411.6|98386.6|98417.3|98387.3|98393.4|98356.5|55
1652956370000|2022-05-19 10:32:50|98410.9|98385.9|98452.2|98402.2|98452.2|98407.6|98403.3|98367.1|68
1652956380000|2022-05-19 10:33:00|98438.6|98413.6|98437|98412|98457.6|98425.2|98436.7|98399.9|59
1652956390000|2022-05-19 10:33:10|98437.9|98412.9|98440.3|98415.3|98458.6|98418.7|98417.8|98385.2|61
1652956400000|2022-05-19 10:33:20|98440.8|98415.8|98438.5|98413.5|98441.4|98416.4|98437.3|98412.3|45
1652956410000|2022-05-19 10:33:30|98440.4|98415.4|98416.3|98391.3|98441.2|98415.5|98413.8|98385.5|60
1652956420000|2022-05-19 10:33:40|98416.1|98391.1|98424|98399|98436.5|98401.6|98413.5|98386|69
1652956430000|2022-05-19 10:33:50|98423.6|98398.6|98418.1|98393.1|98430.6|98399.5|98413|98376.4|69
1652956440000|2022-05-19 10:34:00|98417.2|98392.2|98423.5|98398.5|98426|98398.5|98411.6|98373.6|64
1652956450000|2022-05-19 10:34:10|98429.8|98379.8|98408.9|98383.9|98434.2|98397.9|98406.1|98370.8|72
1652956460000|2022-05-19 10:34:20|98407.6|98382.6|98415.2|98390.2|98415.3|98390.3|98405|98380|61
1652956470000|2022-05-19 10:34:30|98415.7|98390.7|98417.7|98392.7|98430.5|98398.8|98414.8|98377.6|56
1652956480000|2022-05-19 10:34:40|98415.1|98390.1|98433.8|98408.8|98451.9|98415|98415.1|98390.1|67
1652956490000|2022-05-19 10:34:50|98434.1|98409.1|98435.6|98410.6|98443|98418|98431.9|98389.9|67
1652956500000|2022-05-19 10:35:00|98434.5|98409.5|98419|98394|98441.2|98409.9|98414|98389|72
1652956510000|2022-05-19 10:35:10|98418.9|98393.9|98409.6|98384.6|98430.2|98397.6|98409.6|98380.2|68
1652956520000|2022-05-19 10:35:20|98407.9|98382.9|98424|98399|98433|98408|98407.9|98381|69
1652956530000|2022-05-19 10:35:30|98424.4|98399.4|98425.3|98400.3|98430|98401.9|98413.2|98375|71
1652956540000|2022-05-19 10:35:40|98425.5|98400.5|98438.4|98388.4|98438.5|98404.8|98421.7|98382.4|70
1652956550000|2022-05-19 10:35:50|98438.1|98388.1|98423.6|98398.6|98438.5|98401.7|98419.3|98385.5|60
1652956560000|2022-05-19 10:36:00|98423.9|98398.9|98422|98397|98436.6|98401|98415.1|98379.1|72
1652956570000|2022-05-19 10:36:10|98422.7|98397.7|98429.5|98404.5|98430.8|98405.8|98417.2|98392.2|68
1652956580000|2022-05-19 10:36:20|98428.8|98403.8|98434.9|98409.9|98438.4|98409.9|98423|98384.1|69
1652956590000|2022-05-19 10:36:30|98434.3|98409.3|98426.5|98401.5|98434.3|98409.3|98416.6|98391.6|61
1652956600000|2022-05-19 10:36:40|98427|98402|98419.9|98394.9|98427.6|98402.6|98419|98394|56
1652956610000|2022-05-19 10:36:50|98419.5|98394.5|98428.3|98378.3|98429.7|98394.7|98414.1|98374.5|48
1652956620000|2022-05-19 10:37:00|98428.4|98378.4|98445.3|98395.3|98446.7|98396.7|98427.7|98377.7|47
1652956630000|2022-05-19 10:37:10|98444.9|98394.9|98434.5|98384.5|98445.3|98399.8|98419.5|98381.6|46
1652956640000|2022-05-19 10:37:20|98434.9|98384.9|98425.4|98375.4|98437|98391.2|98413.2|98374.9|60
1652956650000|2022-05-19 10:37:30|98425|98375|98411|98386|98427.2|98386.1|98403.6|98365.7|56
1652956660000|2022-05-19 10:37:40|98410.9|98385.9|98405.1|98380.1|98410.9|98385.9|98404.9|98379.9|43
1652956670000|2022-05-19 10:37:50|98405.3|98380.3|98445.1|98395.1|98458.5|98408.5|98403.8|98375.8|55
1652956680000|2022-05-19 10:38:00|98445.5|98395.5|98454.9|98404.9|98458.8|98408.8|98444.7|98394.7|60
1652956690000|2022-05-19 10:38:10|98455.3|98405.3|98458.8|98408.8|98460.5|98410.5|98451.9|98401.9|56
1652956700000|2022-05-19 10:38:20|98459.2|98409.2|98438.4|98388.4|98461.3|98411.3|98438.2|98388.2|60
1652956710000|2022-05-19 10:38:30|98439.1|98389.1|98402.4|98352.4|98439.8|98389.8|98400.5|98350.5|67
1652956720000|2022-05-19 10:38:40|98402.1|98352.1|98405.6|98355.6|98408.9|98358.9|98392.3|98342.3|71
1652956730000|2022-05-19 10:38:50|98406.5|98356.5|98396.7|98346.7|98410.7|98360.7|98393.6|98343.6|67
1652956740000|2022-05-19 10:39:00|98398.9|98348.9|98406.3|98356.3|98408.9|98358.9|98392.4|98342.4|66
1652956750000|2022-05-19 10:39:10|98406.4|98356.4|98393.2|98343.2|98411.1|98361.1|98388.6|98338.6|69
1652956760000|2022-05-19 10:39:20|98393.6|98343.6|98393.1|98343.1|98396.1|98346.1|98390.9|98340.9|61
1652956770000|2022-05-19 10:39:30|98393|98343|98387.1|98337.1|98394.1|98348|98368.8|98326.1|67
1652956780000|2022-05-19 10:39:40|98385.9|98335.9|98380.7|98330.7|98385.9|98335.9|98375.1|98325.1|57
1652956790000|2022-05-19 10:39:50|98381.9|98331.9|98378.3|98328.3|98381.9|98331.9|98376.4|98326.4|44
1652956800000|2022-05-19 10:40:00|98378.4|98328.4|98377.2|98327.2|98381.9|98331.9|98376.6|98326.6|53
1652956810000|2022-05-19 10:40:10|98376.9|98326.9|98376|98326|98380.2|98342.6|98366|98325.3|43
1652956820000|2022-05-19 10:40:20|98376.4|98326.4|98375.8|98325.8|98377.3|98327.3|98374.7|98324.7|44
1652956830000|2022-05-19 10:40:30|98376|98326|98382.1|98357.1|98389.9|98357.7|98368.3|98326|53
1652956840000|2022-05-19 10:40:40|98381.7|98356.7|98387.1|98362.1|98397.4|98362.3|98380.8|98346.6|58
1652956850000|2022-05-19 10:40:50|98386.2|98361.2|98352.3|98327.3|98388.7|98363.7|98352.3|98321.3|62
1652956860000|2022-05-19 10:41:00|98350.2|98325.2|98349.3|98324.3|98362.7|98325.2|98347.1|98311.2|57
1652956870000|2022-05-19 10:41:10|98349.4|98324.4|98365.1|98315.1|98369.5|98330|98347.1|98312.8|54
1652956880000|2022-05-19 10:41:20|98349.4|98324.4|98346.8|98321.8|98371.2|98332.4|98346.3|98304|60
1652956890000|2022-05-19 10:41:30|98346.6|98321.6|98344.4|98319.4|98353.8|98324.2|98336.7|98298.7|56
1652956900000|2022-05-19 10:41:40|98344.5|98319.5|98337.7|98312.7|98350.7|98320.9|98332|98300.7|58
1652956910000|2022-05-19 10:41:50|98338.2|98313.2|98351.2|98326.2|98352.1|98327.1|98337.6|98312.6|52
1652956920000|2022-05-19 10:42:00|98347.9|98322.9|98344.7|98319.7|98352.3|98327.3|98340.1|98315.1|55
1652956930000|2022-05-19 10:42:10|98344|98319|98353.7|98328.7|98356.4|98331.4|98342.3|98317.3|55
1652956940000|2022-05-19 10:42:20|98352.5|98327.5|98332.8|98307.8|98361.3|98327.5|98325.8|98289|68
1652956950000|2022-05-19 10:42:30|98333.1|98308.1|98327|98302|98342.1|98309.3|98325.4|98289.1|54
1652956960000|2022-05-19 10:42:40|98325.7|98300.7|98334.3|98284.3|98341.1|98305.5|98324.7|98284.3|61
1652956970000|2022-05-19 10:42:50|98336.2|98286.2|98288.8|98263.8|98336.2|98295.8|98286.2|98247.7|65
1652956980000|2022-05-19 10:43:00|98289.5|98264.5|98272.7|98247.7|98306.9|98264.5|98272.7|98240.3|65
1652956990000|2022-05-19 10:43:10|98272.3|98247.3|98254.3|98204.3|98276.7|98251.7|98242.7|98203.4|68
1652957000000|2022-05-19 10:43:20|98256.5|98206.5|98262.3|98212.3|98262.3|98221.9|98228.6|98194.4|67
1652957010000|2022-05-19 10:43:30|98261.3|98211.3|98270|98220|98270.7|98233.5|98253.2|98209|60
1652957020000|2022-05-19 10:43:40|98269.8|98219.8|98262.3|98212.3|98269.8|98228.1|98250.3|98207.1|53
1652957030000|2022-05-19 10:43:50|98261.6|98211.6|98241.6|98216.6|98262.2|98219|98236.4|98196|48
1652957040000|2022-05-19 10:44:00|98253.9|98203.9|98253.9|98228.9|98271.3|98229.4|98243.9|98200.7|64
1652957050000|2022-05-19 10:44:10|98254|98229|98285.2|98235.2|98287.7|98238.6|98254|98222.9|59
1652957060000|2022-05-19 10:44:20|98283.2|98233.2|98278.4|98228.4|98286.6|98247.7|98258.4|98222.7|66
1652957070000|2022-05-19 10:44:30|98278.9|98228.9|98269.7|98219.7|98278.9|98240.7|98253.3|98218.2|56
1652957080000|2022-05-19 10:44:40|98270.2|98220.2|98257.2|98232.2|98271.8|98234.2|98257.1|98219.6|37
1652957090000|2022-05-19 10:44:50|98257|98232|98258.6|98233.6|98275|98239.7|98256.7|98223.7|43
1652957100000|2022-05-19 10:45:00|98260.4|98235.4|98251.2|98226.2|98264.4|98235.4|98248.5|98213.6|51
1652957110000|2022-05-19 10:45:10|98264.5|98214.5|98258.7|98208.7|98264.6|98223|98242.6|98208.7|51
1652957120000|2022-05-19 10:45:20|98259.9|98209.9|98252|98202|98259.9|98223|98231.7|98196.2|56
1652957130000|2022-05-19 10:45:30|98251.4|98201.4|98228.4|98178.4|98251.4|98215|98212.3|98174.3|67
1652957140000|2022-05-19 10:45:40|98228.7|98178.7|98215.8|98165.8|98229.4|98188.2|98196.6|98165.8|56
1652957150000|2022-05-19 10:45:50|98215.6|98165.6|98200.5|98175.5|98217.6|98179.7|98196.7|98162.9|43
1652957160000|2022-05-19 10:46:00|98200.4|98175.4|98182.1|98157.1|98202.3|98177.3|98178.2|98140.3|64
1652957170000|2022-05-19 10:46:10|98182.5|98157.5|98183.9|98158.9|98197.2|98160.1|98178.8|98141.5|57
1652957180000|2022-05-19 10:46:20|98184|98159|98183.7|98158.7|98198.4|98159.7|98180|98141|51
1652957190000|2022-05-19 10:46:30|98182|98157|98193.4|98168.4|98203.4|98168.4|98179.5|98147.8|38
1652957200000|2022-05-19 10:46:40|98194.6|98169.6|98195.8|98145.8|98209|98169.6|98179.1|98144.7|72
1652957210000|2022-05-19 10:46:50|98196|98146|98190.1|98140.1|98197.7|98159.8|98178.9|98138.3|56
1652957220000|2022-05-19 10:47:00|98191.5|98141.5|98185.9|98135.9|98194.9|98144.9|98185.3|98135.3|70
1652957230000|2022-05-19 10:47:10|98186.5|98136.5|98159.6|98134.6|98192.4|98145.6|98157.5|98121.5|59
1652957240000|2022-05-19 10:47:20|98158.7|98133.7|98167.5|98142.5|98183.8|98142.9|98155.6|98125.8|60
1652957250000|2022-05-19 10:47:30|98168|98143|98168.7|98143.7|98186|98149.6|98165.1|98129.7|56
1652957260000|2022-05-19 10:47:40|98168.8|98143.8|98165.4|98140.4|98172.2|98147.2|98163.6|98138.6|52
1652957270000|2022-05-19 10:47:50|98166.1|98141.1|98157.2|98132.2|98177|98141.9|98156.7|98124.4|42
1652957280000|2022-05-19 10:48:00|98157.3|98132.3|98158.8|98133.8|98162.9|98137.9|98156.9|98131.9|42
1652957290000|2022-05-19 10:48:10|98159|98134|98167.8|98142.8|98168.1|98143.1|98157.9|98132.9|50
1652957300000|2022-05-19 10:48:20|98167.9|98142.9|98171.4|98146.4|98180.8|98148.3|98167.6|98130.8|60
1652957310000|2022-05-19 10:48:30|98171.5|98146.5|98188.1|98163.1|98188.1|98163.1|98170.7|98133.7|65
1652957320000|2022-05-19 10:48:40|98188.4|98163.4|98176|98151|98198.9|98163.4|98175.2|98142.2|55
1652957330000|2022-05-19 10:48:50|98176.2|98151.2|98175.5|98150.5|98186.6|98151.7|98168.5|98136.1|47
1652957340000|2022-05-19 10:49:00|98175.4|98150.4|98168.7|98143.7|98176.2|98151.2|98160|98121.4|49
1652957350000|2022-05-19 10:49:10|98170|98145|98164|98139|98170|98145|98159.5|98134.5|33
1652957360000|2022-05-19 10:49:20|98165.6|98140.6|98152.9|98127.9|98168.4|98143.4|98151|98114.3|49
1652957370000|2022-05-19 10:49:30|98153.6|98128.6|98149.7|98124.7|98153.6|98128.6|98140.7|98115.7|48
1652957380000|2022-05-19 10:49:40|98149.2|98124.2|98142.5|98117.5|98150.4|98125.4|98137|98112|57
1652957390000|2022-05-19 10:49:50|98141.2|98116.2|98122|98097|98143.1|98118.1|98121|98084.5|53
1652957400000|2022-05-19 10:50:00|98119.8|98094.8|98098.7|98073.7|98129.8|98094.8|98096.6|98060.1|68
1652957410000|2022-05-19 10:50:10|98098.9|98073.9|98101.6|98076.6|98102.4|98077.4|98096.6|98071.6|52
1652957420000|2022-05-19 10:50:20|98102|98077|98096.3|98071.3|98116.5|98078.5|98096.3|98054.7|65
1652957430000|2022-05-19 10:50:30|98096.1|98071.1|98112|98062|98112|98073.6|98076.7|98046.9|72
1652957440000|2022-05-19 10:50:40|98111.8|98061.8|98140.3|98115.3|98159.5|98117.6|98102.3|98060.4|72
1652957450000|2022-05-19 10:50:50|98140.6|98115.6|98155.2|98105.2|98160.8|98125.6|98135.7|98102.2|62
1652957460000|2022-05-19 10:51:00|98156.1|98106.1|98125.5|98100.5|98158.7|98121.2|98125.3|98091.2|65
1652957470000|2022-05-19 10:51:10|98125.8|98100.8|98116.5|98091.5|98126|98101|98110.4|98085.4|56
1652957480000|2022-05-19 10:51:20|98118.4|98093.4|98123|98098|98125.2|98100.2|98118.4|98093.4|44
1652957490000|2022-05-19 10:51:30|98123.1|98098.1|98125.8|98100.8|98126.2|98101.2|98122.3|98097.3|37
1652957500000|2022-05-19 10:51:40|98123.9|98098.9|98127.8|98102.8|98128|98103|98119.8|98094.8|40
1652957510000|2022-05-19 10:51:50|98127.5|98102.5|98140.6|98115.6|98158.1|98115.6|98114.7|98089.2|57
1652957520000|2022-05-19 10:52:00|98141.4|98116.4|98139.8|98114.8|98153.3|98117.5|98138.5|98102.6|39
1652957530000|2022-05-19 10:52:10|98139|98114|98136.8|98086.8|98146.4|98114.5|98120.8|98084.5|63
1652957540000|2022-05-19 10:52:20|98136.7|98086.7|98133.4|98108.4|98156.3|98119|98122.4|98082.9|62
1652957550000|2022-05-19 10:52:30|98134.2|98109.2|98148.3|98098.3|98156.9|98116.5|98131.8|98095.6|67
1652957560000|2022-05-19 10:52:40|98149.4|98099.4|98139.6|98089.6|98155.4|98117.4|98124|98087.6|64
1652957570000|2022-05-19 10:52:50|98139|98089|98153.9|98103.9|98154.6|98113.6|98132.2|98084.8|60
1652957580000|2022-05-19 10:53:00|98154.9|98104.9|98147.4|98097.4|98159.3|98110.6|98135.6|98096.7|62
1652957590000|2022-05-19 10:53:10|98148.3|98098.3|98139.4|98089.4|98148.3|98103.8|98128.8|98088.1|48
1652957600000|2022-05-19 10:53:20|98139.2|98089.2|98144.5|98094.5|98145.3|98106.5|98128.5|98089.2|52
1652957610000|2022-05-19 10:53:30|98144.6|98094.6|98127|98077|98144.6|98094.6|98117.1|98076.1|65
1652957620000|2022-05-19 10:53:40|98127.3|98077.3|98109.5|98059.5|98127.8|98077.8|98091.1|98056.1|61
1652957630000|2022-05-19 10:53:50|98106.3|98056.3|98066.6|98016.6|98108|98058|98065.8|98016.6|61
1652957640000|2022-05-19 10:54:00|98067|98017|98050|98025|98086.2|98051.8|98047.7|98011.3|71
1652957650000|2022-05-19 10:54:10|98049.9|98024.9|98069.4|98019.4|98071.5|98034|98049.9|98016.9|61
1652957660000|2022-05-19 10:54:20|98067.2|98017.2|98039.3|98014.3|98069|98029.1|98039|98006|54
1652957670000|2022-05-19 10:54:30|98036.4|98011.4|98038.9|98013.9|98039.6|98014.6|98036.1|98011.1|51
1652957680000|2022-05-19 10:54:40|98038.3|98013.3|98025.1|98000.1|98038.3|98013.3|98019.3|97994.3|65
1652957690000|2022-05-19 10:54:50|98028.8|98003.8|98023.1|97998.1|98029.2|98004.2|98020.9|97995.9|53
1652957700000|2022-05-19 10:55:00|98023.3|97998.3|98007.8|97982.8|98023.3|97998.3|98000.5|97975.5|69
1652957710000|2022-05-19 10:55:10|98008.8|97983.8|98002|97977|98008.8|97983.8|98001.7|97976.7|47
1652957720000|2022-05-19 10:55:20|98002.1|97977.1|98010.1|97985.1|98011.6|97986.6|97998.5|97973.5|54
1652957730000|2022-05-19 10:55:30|98014.7|97989.7|98022.7|97972.7|98038.1|98013.1|98007.7|97967.9|76
1652957740000|2022-05-19 10:55:40|98004.3|97979.3|98011.9|97961.9|98016.9|97986.2|97997.5|97958.2|68
1652957750000|2022-05-19 10:55:50|98012|97962|97987.4|97937.4|98012|97977|97974.1|97937|64
1652957760000|2022-05-19 10:56:00|97977.3|97952.3|98008.8|97983.8|98019.3|97988|97975.3|97947.5|63
1652957770000|2022-05-19 10:56:10|98007.7|97982.7|97996.3|97971.3|98014.6|97982.7|97985.9|97956.4|59
1652957780000|2022-05-19 10:56:20|97995.4|97970.4|97983.8|97958.8|97996.5|97971.5|97982|97957|62
1652957790000|2022-05-19 10:56:30|97984.5|97959.5|97988.1|97963.1|97990.2|97965.2|97981.8|97956.8|54
1652957800000|2022-05-19 10:56:40|97986|97961|97964.6|97939.6|97991.1|97966.1|97963.4|97938.4|62
1652957810000|2022-05-19 10:56:50|97964.1|97939.1|97928.2|97903.2|97972.4|97947.4|97926.3|97901.3|67
1652957820000|2022-05-19 10:57:00|97929.6|97904.6|97932.2|97907.2|97937.4|97912.4|97924.9|97899.9|71
1652957830000|2022-05-19 10:57:10|97932.8|97907.8|97932|97907|97932.8|97907.8|97914.1|97889.1|64
1652957840000|2022-05-19 10:57:20|97934.1|97909.1|97948.2|97923.2|97964|97930.7|97933.5|97908.5|57
1652957850000|2022-05-19 10:57:30|97945.7|97920.7|97971.7|97946.7|97973.2|97948.2|97943.2|97918.2|69
1652957860000|2022-05-19 10:57:40|97972.9|97947.9|97978.6|97953.6|97992.8|97967.8|97972.9|97947.9|60
1652957870000|2022-05-19 10:57:50|97978.8|97953.8|97979.6|97954.6|97983.1|97958.1|97970.8|97945.8|68
1652957880000|2022-05-19 10:58:00|97980.4|97955.4|97975.4|97950.4|97980.4|97955.4|97967.3|97942.3|63
1652957890000|2022-05-19 10:58:10|97975.6|97950.6|97963.4|97938.4|97976.2|97951.2|97962.6|97937.6|45
1652957900000|2022-05-19 10:58:20|97964|97939|97941.6|97916.6|97966.4|97941.4|97941.6|97916.6|58
1652957910000|2022-05-19 10:58:30|97941.7|97916.7|97939.1|97914.1|97949.3|97924.3|97928.8|97903.8|62
1652957920000|2022-05-19 10:58:40|97938.8|97913.8|97925.1|97900.1|97940.8|97915.8|97925.1|97900.1|65
1652957930000|2022-05-19 10:58:50|97923.8|97898.8|97918.8|97893.8|97925.9|97900.9|97918.7|97893.7|62
1652957940000|2022-05-19 10:59:00|97920.2|97895.2|97920.3|97895.3|97921.6|97896.6|97912.8|97887.8|56
1652957950000|2022-05-19 10:59:10|97919.6|97894.6|97928.4|97903.4|97944.5|97919.5|97914|97889|69
1652957960000|2022-05-19 10:59:20|97929.8|97904.8|97927.9|97902.9|97933.5|97908.5|97921.8|97896.8|59
1652957970000|2022-05-19 10:59:30|97927.6|97902.6|97927.7|97902.7|97936.4|97911.4|97926.8|97901.8|62
1652957980000|2022-05-19 10:59:40|97929.4|97904.4|97938.4|97913.4|97947.6|97922.6|97928.9|97903.9|65
1652957990000|2022-05-19 10:59:50|97939.6|97914.6|97905.6|97880.6|97941.1|97916.1|97904.1|97866.8|65
1652958000000|2022-05-19 11:00:00|97906.3|97881.3|97941.6|97891.6|97946|97909.3|97900.2|97868.2|72
1652958010000|2022-05-19 11:00:10|97941.9|97891.9|97970.1|97920.1|97971.9|97937.4|97926.6|97890.1|65
1652958020000|2022-05-19 11:00:20|97968.6|97918.6|97930.9|97880.9|97968.8|97923.3|97925.4|97880.9|74
1652958030000|2022-05-19 11:00:30|97928.6|97878.6|97921.1|97871.1|97945|97906.9|97910.6|97870.4|75
1652958040000|2022-05-19 11:00:40|97921.4|97871.4|97906.3|97881.3|97950.9|97904.9|97906|97870.1|72
1652958050000|2022-05-19 11:00:50|97907.4|97882.4|97864.8|97839.8|97919.5|97882.4|97864.8|97825.2|75
1652958060000|2022-05-19 11:01:00|97864.7|97839.7|97876.8|97851.8|97894.6|97852.3|97864.7|97825.1|74
1652958070000|2022-05-19 11:01:10|97877.4|97852.4|97898|97848|97898|97855.8|97865.6|97822.5|64
1652958080000|2022-05-19 11:01:20|97897.8|97847.8|97879.5|97854.5|97898.5|97862.9|97869.2|97831.8|57
1652958090000|2022-05-19 11:01:30|97878.9|97853.9|97879.6|97854.6|97901.6|97861.6|97878.8|97846|57
1652958100000|2022-05-19 11:01:40|97879.9|97854.9|97893.2|97843.2|97905.1|97862.2|97877.1|97843.2|64
1652958110000|2022-05-19 11:01:50|97896.5|97846.5|97908.6|97858.6|97911.6|97870.2|97879.7|97845|64
1652958120000|2022-05-19 11:02:00|97908.4|97858.4|97915.5|97865.5|97917.4|97880.5|97882.2|97846.5|55
1652958130000|2022-05-19 11:02:10|97903.9|97878.9|97933.8|97883.8|97934.2|97897.4|97901.5|97865.3|62
1652958140000|2022-05-19 11:02:20|97932.6|97882.6|97932|97882|97938.9|97888.9|97932|97882|62
1652958150000|2022-05-19 11:02:30|97934.2|97884.2|97927.7|97877.7|97964.3|97914.3|97922.9|97875.4|69
1652958160000|2022-05-19 11:02:40|97928.1|97878.1|97914.5|97889.5|97931.5|97892.4|97913|97874.8|45
1652958170000|2022-05-19 11:02:50|97915|97890|97895.6|97845.6|97920.2|97890|97895.6|97845.6|47
1652958180000|2022-05-19 11:03:00|97891.7|97841.7|97890.3|97840.3|97891.7|97841.7|97879.9|97829.9|61
1652958190000|2022-05-19 11:03:10|97888.3|97838.3|97915|97865|97916.7|97869.9|97874.8|97838.1|60
1652958200000|2022-05-19 11:03:20|97915.2|97865.2|97908.6|97883.6|97923.3|97883.6|97908.6|97862.3|54
1652958210000|2022-05-19 11:03:30|97920.7|97870.7|97931.3|97881.3|97934.9|97893.8|97908.8|97869.4|55
1652958220000|2022-05-19 11:03:40|97930|97880|97946|97896|97951|97912.2|97917.5|97880|56
1652958230000|2022-05-19 11:03:50|97948|97898|97946.8|97896.8|97949.3|97911.9|97929.9|97894.9|47
1652958240000|2022-05-19 11:04:00|97947|97897|97933.4|97908.4|97959.4|97920.1|97933.4|97897|56
1652958250000|2022-05-19 11:04:10|97935.4|97910.4|97950.7|97925.7|97964.5|97925.7|97931.5|97897.6|67
1652958260000|2022-05-19 11:04:20|97960.2|97910.2|97948.6|97923.6|97963.4|97926.4|97947.3|97907.4|53
1652958270000|2022-05-19 11:04:30|97949|97924|97943.7|97918.7|97956.2|97924.7|97939.3|97904|59
1652958280000|2022-05-19 11:04:40|97944.5|97919.5|97964.3|97914.3|97964.3|97924.5|97942|97904.7|56
1652958290000|2022-05-19 11:04:50|97964.1|97914.1|97976.7|97926.7|97976.7|97932.8|97953.7|97913.9|58
1652958300000|2022-05-19 11:05:00|97976.9|97926.9|97959.7|97934.7|97977.6|97938.6|97957.6|97924.2|47
1652958310000|2022-05-19 11:05:10|97960|97935|97961.5|97936.5|97977.5|97938.6|97953|97916.6|51
1652958320000|2022-05-19 11:05:20|97961.1|97936.1|97976.5|97926.5|97978.5|97939.4|97958.7|97921.3|53
1652958330000|2022-05-19 11:05:30|97975.7|97925.7|97966.8|97941.8|97981.5|97943.9|97965.7|97925.4|51
1652958340000|2022-05-19 11:05:40|97967.4|97942.4|97970.8|97945.8|97970.8|97945.8|97964.5|97939.5|49
1652958350000|2022-05-19 11:05:50|97971.1|97946.1|98033.7|97983.7|98034.5|97993.9|97969.3|97933.7|55
1652958360000|2022-05-19 11:06:00|98035.1|97985.1|98038.9|97988.9|98042.8|97992.8|98017.2|97972|70
1652958370000|2022-05-19 11:06:10|98037.3|97987.3|98042.8|97992.8|98049.3|97999.3|98037.3|97987.3|63
1652958380000|2022-05-19 11:06:20|98043.5|97993.5|98049.6|97999.6|98050.8|98008.8|98032.9|97990.7|53
1652958390000|2022-05-19 11:06:30|98049.9|97999.9|98058.5|98008.5|98059.4|98021|98041.2|97999.2|50
1652958400000|2022-05-19 11:06:40|98058.6|98008.6|98056.4|98006.4|98067.6|98028|98040.5|98003.4|61
1652958410000|2022-05-19 11:06:50|98056.2|98006.2|98027.9|98002.9|98056.2|98016.2|98027.3|97992|58
1652958420000|2022-05-19 11:07:00|98027.7|98002.7|98018.2|97993.2|98039.8|98003.8|98016.7|97982.6|66
1652958430000|2022-05-19 11:07:10|98018.3|97993.3|98028.4|97978.4|98031.6|97993.3|98012.7|97971|55
1652958440000|2022-05-19 11:07:20|98029.2|97979.2|98029.5|97979.5|98031.2|97985.5|98004.4|97965.7|61
1652958450000|2022-05-19 11:07:30|98030.2|97980.2|98029|97979|98031|97991.8|98015.2|97975.5|52
1652958460000|2022-05-19 11:07:40|98028.8|97978.8|98016.8|97966.8|98028.8|97988.8|98007|97966.4|53
1652958470000|2022-05-19 11:07:50|98016.9|97966.9|98024.8|97974.8|98028.3|97989.3|98014.3|97964.6|57
1652958480000|2022-05-19 11:08:00|98025.7|97975.7|98028.5|97978.5|98028.8|97978.8|98021.2|97971.2|41
1652958490000|2022-05-19 11:08:10|98027.3|97977.3|98024.8|97999.8|98036.1|97999.8|98022.9|97972.9|51
1652958500000|2022-05-19 11:08:20|98024.7|97999.7|98051.6|98001.6|98052.2|98012.2|98024.7|97985.5|53
1652958510000|2022-05-19 11:08:30|98051.3|98001.3|98049.4|98024.4|98062.7|98024.8|98044.4|98001.3|49
1652958520000|2022-05-19 11:08:40|98049.6|98024.6|98042.2|98017.2|98055.9|98025.7|98041.7|97999.5|51
1652958530000|2022-05-19 11:08:50|98041.7|98016.7|98057.7|98007.7|98061.1|98021.7|98040.5|98007.7|35
1652958540000|2022-05-19 11:09:00|98057.9|98007.9|98060.5|98010.5|98061.1|98011.1|98051.8|98001.8|58
1652958550000|2022-05-19 11:09:10|98060.2|98010.2|98058.1|98008.1|98061.2|98023.3|98043.8|98007.2|42
1652958560000|2022-05-19 11:09:20|98058|98008|98034.2|97984.2|98058|98008|98029.2|97979.2|54
1652958570000|2022-05-19 11:09:30|98033.3|97983.3|98047.8|97997.8|98048.5|98006.6|98030.4|97980.4|48
1652958580000|2022-05-19 11:09:40|98047.7|97997.7|98041.3|97991.3|98047.8|97997.8|98019.3|97979.5|52
1652958590000|2022-05-19 11:09:50|98041.6|97991.6|98042.9|97992.9|98046.7|98005.8|98027.3|97991.6|51
1652958600000|2022-05-19 11:10:00|98042.7|97992.7|98051.2|98001.2|98051.2|98005.9|98024.5|97987.6|51
1652958610000|2022-05-19 11:10:10|98050.1|98000.1|98055.8|98005.8|98059.6|98016.7|98040.7|98000.1|46
1652958620000|2022-05-19 11:10:20|98055.5|98005.5|98071.8|98021.8|98072.1|98024.1|98046.9|98005.3|60
1652958630000|2022-05-19 11:10:30|98070.9|98020.9|98063.1|98013.1|98075.2|98025.5|98047.9|98011.4|52
1652958640000|2022-05-19 11:10:40|98062.6|98012.6|98080.5|98030.5|98083|98033|98052.4|98010.7|55
1652958650000|2022-05-19 11:10:50|98080.9|98030.9|98129.3|98079.3|98131.2|98091.2|98080.5|98030.5|62
1652958660000|2022-05-19 11:11:00|98130.6|98080.6|98147.7|98122.7|98162.3|98122.8|98109.1|98069.8|76
1652958670000|2022-05-19 11:11:10|98163.3|98113.3|98153.1|98103.1|98164.6|98127.2|98146|98096.1|61
1652958680000|2022-05-19 11:11:20|98152.1|98102.1|98153.9|98103.9|98157.6|98107.6|98150.1|98100.1|49
1652958690000|2022-05-19 11:11:30|98156.2|98106.2|98146.8|98096.8|98161.9|98124.5|98146.8|98096.8|39
1652958700000|2022-05-19 11:11:40|98147.1|98097.1|98147.5|98097.5|98150.3|98108.8|98132.8|98089.2|54
1652958710000|2022-05-19 11:11:50|98147.3|98097.3|98117|98067|98147.8|98097.8|98116|98066|62
1652958720000|2022-05-19 11:12:00|98119.3|98069.3|98147.8|98097.8|98150.6|98103.6|98119.3|98069.3|66
1652958730000|2022-05-19 11:12:10|98146.9|98096.9|98124.3|98099.3|98146.9|98099.9|98123.4|98082.3|46
1652958740000|2022-05-19 11:12:20|98124|98099|98130.9|98080.9|98137.7|98099|98118.5|98079.3|47
1652958750000|2022-05-19 11:12:30|98130.6|98080.6|98132.4|98082.4|98134.5|98084.5|98123.5|98073.5|54
1652958760000|2022-05-19 11:12:40|98132.5|98082.5|98149.3|98099.3|98154.1|98109.8|98129|98079.4|66
1652958770000|2022-05-19 11:12:50|98149|98099|98121.9|98071.9|98150.7|98100.7|98103.2|98064.9|69
1652958780000|2022-05-19 11:13:00|98122.1|98072.1|98125.2|98075.2|98135.1|98091.8|98108.4|98072.1|67
1652958790000|2022-05-19 11:13:10|98121.7|98071.7|98119.2|98069.2|98129.4|98079.4|98118.9|98068.9|55
1652958800000|2022-05-19 11:13:20|98120|98070|98109.4|98084.4|98122.2|98086.3|98098.3|98061.2|71
1652958810000|2022-05-19 11:13:30|98108.8|98083.8|98126.9|98076.9|98133.2|98097.9|98108.8|98067.7|66
1652958820000|2022-05-19 11:13:40|98126.3|98076.3|98123.9|98073.9|98126.3|98080.2|98103.6|98066.2|61
1652958830000|2022-05-19 11:13:50|98123.2|98073.2|98112.2|98087.2|98129.1|98089.2|98107.8|98071.7|56
1652958840000|2022-05-19 11:14:00|98112.3|98087.3|98100.8|98075.8|98113|98088|98097.8|98060.3|48
1652958850000|2022-05-19 11:14:10|98101.2|98076.2|98102.8|98077.8|98118|98079.3|98099.9|98066.6|64
1652958860000|2022-05-19 11:14:20|98103.6|98078.6|98096.7|98071.7|98111.6|98079.5|98094.5|98057.5|50
1652958870000|2022-05-19 11:14:30|98096.4|98071.4|98105.1|98055.1|98121.7|98082.4|98088.7|98053.1|66
1652958880000|2022-05-19 11:14:40|98094.7|98069.7|98101.9|98076.9|98112.8|98078.8|98094|98060.1|64
1652958890000|2022-05-19 11:14:50|98101.6|98076.6|98113.1|98088.1|98116.3|98088.2|98097.3|98064|63
1652958900000|2022-05-19 11:15:00|98114.2|98089.2|98122.6|98097.6|98132.3|98097.6|98106|98067.8|61
1652958910000|2022-05-19 11:15:10|98120.1|98095.1|98132.3|98082.3|98134.9|98095.1|98110.6|98073.6|54
1652958920000|2022-05-19 11:15:20|98136|98086|98121.5|98096.5|98138.3|98103.4|98117.9|98074|58
1652958930000|2022-05-19 11:15:30|98121.2|98096.2|98128.4|98103.4|98145.4|98106.4|98121.2|98088.5|62
1652958940000|2022-05-19 11:15:40|98128.1|98103.1|98135.7|98110.7|98147.2|98110.9|98128.1|98096.4|35
1652958950000|2022-05-19 11:15:50|98136.2|98111.2|98140|98115|98161.3|98122.8|98136.2|98107.2|53
1652958960000|2022-05-19 11:16:00|98138.5|98113.5|98144.8|98119.8|98157.2|98120.2|98131.9|98095.4|57
1652958970000|2022-05-19 11:16:10|98144.7|98119.7|98150.4|98125.4|98158.8|98125.8|98144.4|98107.8|47
1652958980000|2022-05-19 11:16:20|98150.6|98125.6|98153.3|98128.3|98160.6|98128.5|98146.4|98110.6|50
1652958990000|2022-05-19 11:16:30|98153.4|98128.4|98147.7|98122.7|98160|98135|98147.7|98122.7|45
1652959000000|2022-05-19 11:16:40|98146.4|98121.4|98142.7|98092.7|98157|98121.4|98127.8|98091.7|47
1652959010000|2022-05-19 11:16:50|98129.3|98104.3|98146.4|98096.4|98146.5|98108|98125.5|98095.8|49
1652959020000|2022-05-19 11:17:00|98133.1|98108.1|98141.5|98116.5|98152.2|98116.5|98131.2|98096|54
1652959030000|2022-05-19 11:17:10|98142.5|98117.5|98142.6|98117.6|98153.6|98119|98138.6|98103.1|49
1652959040000|2022-05-19 11:17:20|98142.5|98117.5|98133.9|98083.9|98144|98117.5|98120.5|98083.3|56
1652959050000|2022-05-19 11:17:30|98133.7|98083.7|98105.4|98080.4|98133.7|98097.6|98104.9|98069.9|56
1652959060000|2022-05-19 11:17:40|98118|98068|98102.1|98077.1|98118|98080.7|98096.7|98061|52
1652959070000|2022-05-19 11:17:50|98101.8|98076.8|98092.1|98067.1|98116.7|98078.3|98087.1|98050.3|62
1652959080000|2022-05-19 11:18:00|98091.7|98066.7|98114.6|98089.6|98127.2|98091.4|98090.9|98058.9|53
1652959090000|2022-05-19 11:18:10|98113.8|98088.8|98109.6|98084.6|98118.7|98089.9|98106.5|98068.2|44
1652959100000|2022-05-19 11:18:20|98109.2|98084.2|98126|98101|98139.2|98101.9|98108.8|98078.5|45
1652959110000|2022-05-19 11:18:30|98125.9|98100.9|98130.6|98105.6|98140.4|98105.6|98120.7|98090|44
1652959120000|2022-05-19 11:18:40|98130.3|98105.3|98143|98118|98149.1|98118.9|98130.3|98097.5|42
1652959130000|2022-05-19 11:18:50|98141.6|98116.6|98164.8|98114.8|98165.7|98128.7|98141.4|98109.2|43
1652959140000|2022-05-19 11:19:00|98152.2|98127.2|98139.5|98114.5|98152.2|98127.2|98139.2|98114.2|53
1652959150000|2022-05-19 11:19:10|98140|98115|98136.6|98111.6|98149.6|98115|98132.7|98096.7|50
1652959160000|2022-05-19 11:19:20|98133.6|98108.6|98144.1|98094.1|98147|98110.3|98131.2|98092.4|46
1652959170000|2022-05-19 11:19:30|98144.4|98094.4|98137.4|98112.4|98144.5|98113.8|98128.8|98094.4|50
1652959180000|2022-05-19 11:19:40|98137.1|98112.1|98145.6|98120.6|98145.6|98120.6|98137|98112|53
1652959190000|2022-05-19 11:19:50|98145.5|98120.5|98160.8|98110.8|98160.8|98120.5|98138|98095.3|59
1652959200000|2022-05-19 11:20:00|98147.2|98122.2|98138.9|98113.9|98163.9|98125|98137.3|98107.5|60
1652959210000|2022-05-19 11:20:10|98138.2|98113.2|98138.6|98113.6|98156.7|98122.2|98138.2|98102.7|59
1652959220000|2022-05-19 11:20:20|98138.7|98113.7|98143.7|98118.7|98154.5|98118.7|98138.7|98102.7|48
1652959230000|2022-05-19 11:20:30|98144|98119|98134.7|98109.7|98159.5|98120.6|98134.7|98099|47
1652959240000|2022-05-19 11:20:40|98135.3|98110.3|98133.6|98108.6|98137.8|98112.8|98130|98105|45
1652959250000|2022-05-19 11:20:50|98133.4|98108.4|98136.8|98111.8|98138.1|98113.1|98132.6|98107.6|49
1652959260000|2022-05-19 11:21:00|98136.6|98111.6|98137.3|98112.3|98138.7|98113.7|98135.3|98110.3|44
1652959270000|2022-05-19 11:21:10|98137.7|98112.7|98155.1|98130.1|98164.5|98130.1|98135.6|98107.4|59
1652959280000|2022-05-19 11:21:20|98155.3|98130.3|98144.2|98119.2|98172.7|98132.6|98142.3|98111.7|63
1652959290000|2022-05-19 11:21:30|98144.5|98119.5|98124.1|98099.1|98156.9|98120.5|98118.1|98077.9|66
1652959300000|2022-05-19 11:21:40|98125.3|98100.3|98114.8|98089.8|98131.2|98100.3|98114.3|98077.6|58
1652959310000|2022-05-19 11:21:50|98114.6|98089.6|98121.4|98096.4|98134.8|98097.1|98110.6|98072.3|39
1652959320000|2022-05-19 11:22:00|98121.2|98096.2|98105.1|98080.1|98130.8|98096.6|98104.2|98066.7|54
1652959330000|2022-05-19 11:22:10|98105.3|98080.3|98101.4|98051.4|98119.3|98081.3|98089.7|98047.9|49
1652959340000|2022-05-19 11:22:20|98103|98053|98068.6|98043.6|98110.5|98076.7|98068.6|98043.6|60
1652959350000|2022-05-19 11:22:30|98086.4|98036.4|98079|98029|98087.9|98047.5|98063.1|98026.1|59
1652959360000|2022-05-19 11:22:40|98079.1|98029.1|98075.3|98025.3|98083.4|98043.2|98068.2|98024.6|59
1652959370000|2022-05-19 11:22:50|98075|98025|98070.6|98020.6|98075.8|98025.8|98056.7|98006.7|72
1652959380000|2022-05-19 11:23:00|98071|98021|98079.2|98029.2|98084.2|98034.2|98071|98021|59
1652959390000|2022-05-19 11:23:10|98079.3|98029.3|98081.9|98031.9|98083.2|98033.2|98079.3|98029.3|44
1652959400000|2022-05-19 11:23:20|98082.6|98032.6|98086.5|98036.5|98086.7|98036.7|98082.6|98032.6|41
1652959410000|2022-05-19 11:23:30|98086.8|98036.8|98085|98035|98087.7|98037.7|98083.5|98033.5|31
1652959420000|2022-05-19 11:23:40|98085.1|98035.1|98083|98033|98085.4|98035.4|98079.2|98029.2|37
1652959430000|2022-05-19 11:23:50|98083.2|98033.2|98099.6|98049.6|98100|98050|98080.9|98030.9|68
1652959440000|2022-05-19 11:24:00|98099.7|98049.7|98107.8|98057.8|98108.4|98058.4|98099.2|98049.2|46
1652959450000|2022-05-19 11:24:10|98108|98058|98121.6|98071.6|98121.6|98071.6|98107|98057|60
1652959460000|2022-05-19 11:24:20|98120.5|98070.5|98081.1|98056.1|98123.3|98074.5|98081.1|98045.3|53
1652959470000|2022-05-19 11:24:30|98079.3|98054.3|98079.5|98054.5|98102.5|98062.5|98079.3|98039.8|53
1652959480000|2022-05-19 11:24:40|98079.7|98054.7|98107.6|98057.6|98112.1|98074.3|98076.7|98039.6|59
1652959490000|2022-05-19 11:24:50|98108.7|98058.7|98099|98074|98110.9|98074.3|98093.2|98055.4|42
1652959500000|2022-05-19 11:25:00|98098.6|98073.6|98092.4|98042.4|98103.4|98073.6|98081.3|98042|60
1652959510000|2022-05-19 11:25:10|98092.6|98042.6|98080.5|98030.5|98092.6|98042.6|98078.2|98028.2|57
1652959520000|2022-05-19 11:25:20|98081.8|98031.8|98103.8|98053.8|98103.8|98053.8|98072|98022|51
1652959530000|2022-05-19 11:25:30|98103.6|98053.6|98103.8|98053.8|98108.6|98058.6|98097.8|98047.8|64
1652959540000|2022-05-19 11:25:40|98103.9|98053.9|98107.1|98057.1|98111.4|98061.4|98103.9|98053.9|40
1652959550000|2022-05-19 11:25:50|98107.7|98057.7|98094.2|98044.2|98107.7|98057.7|98093.3|98043.3|54
1652959560000|2022-05-19 11:26:00|98094.6|98044.6|98090|98040|98096.1|98046.1|98088|98038|55
1652959570000|2022-05-19 11:26:10|98090.9|98040.9|98073.7|98023.7|98097|98047|98036.1|97986.1|73
1652959580000|2022-05-19 11:26:20|98074|98024|98086.6|98036.6|98089.3|98039.3|98072.8|98022.8|58
1652959590000|2022-05-19 11:26:30|98086.9|98036.9|98087|98037|98088.5|98038.5|98085.9|98035.9|41
1652959600000|2022-05-19 11:26:40|98086.2|98036.2|98082.8|98032.8|98087.1|98044.4|98064.7|98028.5|38
1652959610000|2022-05-19 11:26:50|98083|98033|98086.4|98036.4|98086.4|98036.4|98079.4|98029.4|40
1652959620000|2022-05-19 11:27:00|98087.3|98037.3|98083.8|98033.8|98088|98038|98082.1|98032.1|49
1652959630000|2022-05-19 11:27:10|98083.4|98033.4|98077.9|98027.9|98084.1|98040.6|98065.6|98026.1|43
1652959640000|2022-05-19 11:27:20|98077.4|98027.4|98073.5|98023.5|98078.3|98040.8|98054.8|98015.2|47
1652959650000|2022-05-19 11:27:30|98073.3|98023.3|98087.6|98037.6|98087.6|98049.7|98063|98022.8|66
1652959660000|2022-05-19 11:27:40|98087.4|98037.4|98063.9|98013.9|98089.2|98046.9|98049.5|98010.8|69
1652959670000|2022-05-19 11:27:50|98063.5|98013.5|98054.4|98029.4|98066.1|98029.4|98046.9|98006.7|54
1652959680000|2022-05-19 11:28:00|98054.3|98029.3|98070.9|98020.9|98071.2|98035.3|98052.4|98016.8|58
1652959690000|2022-05-19 11:28:10|98070|98020|98076.7|98026.7|98083.5|98045.1|98062.3|98020|69
1652959700000|2022-05-19 11:28:20|98070.5|98020.5|98021.8|97971.8|98074|98033.1|98020.9|97970.9|74
1652959710000|2022-05-19 11:28:30|98020.9|97970.9|98007.8|97957.8|98020.9|97970.9|98000|97950|68
1652959720000|2022-05-19 11:28:40|98009.5|97959.5|98038.8|97988.8|98040.7|97996.4|98008.8|97958.8|79
1652959730000|2022-05-19 11:28:50|98034.6|97984.6|98025.4|97975.4|98034.6|97984.6|98022.7|97972.7|71
1652959740000|2022-05-19 11:29:00|98025.8|97975.8|98017.1|97967.1|98027|97977|98013.1|97963.1|61
1652959750000|2022-05-19 11:29:10|98015|97965|98012.7|97962.7|98015|97965|98005.2|97955.2|67
1652959760000|2022-05-19 11:29:20|98012|97962|98007.7|97957.7|98015.6|97965.6|98007.1|97957.1|46
1652959770000|2022-05-19 11:29:30|98008.2|97958.2|98009.2|97959.2|98010.9|97960.9|98006.5|97956.5|32
1652959780000|2022-05-19 11:29:40|98009.1|97959.1|97992.3|97942.3|98009.1|97959.1|97992.3|97942.3|59
1652959790000|2022-05-19 11:29:50|97990.9|97940.9|97982.6|97932.6|97990.9|97940.9|97981|97931|55
1652959800000|2022-05-19 11:30:00|97981.8|97931.8|97975|97925|97983.5|97933.5|97964.4|97914.4|60
1652959810000|2022-05-19 11:30:10|97973.9|97923.9|97951.5|97901.5|97973.9|97923.9|97950.3|97900.3|40
1652959820000|2022-05-19 11:30:20|97951.8|97901.8|97932.6|97882.6|97952.2|97903.3|97922.9|97879.9|57
1652959830000|2022-05-19 11:30:30|97933.6|97883.6|97984.8|97934.8|97993.6|97943.6|97933.6|97883.6|70
1652959840000|2022-05-19 11:30:40|97987.6|97937.6|97990.7|97940.7|97990.9|97940.9|97987.5|97937.5|46
1652959850000|2022-05-19 11:30:50|97990.8|97940.8|97986.7|97936.7|97993.3|97943.3|97979.3|97929.3|61
1652959860000|2022-05-19 11:31:00|97984.2|97934.2|97995.1|97945.1|97996.2|97946.2|97980.5|97930.5|59
1652959870000|2022-05-19 11:31:10|97995.5|97945.5|97993.1|97943.1|97998.6|97948.6|97982.9|97932.9|55
1652959880000|2022-05-19 11:31:20|97993.4|97943.4|97983.7|97933.7|97996|97946|97982.1|97932.1|56
1652959890000|2022-05-19 11:31:30|97983.8|97933.8|97979.2|97929.2|97987.3|97937.3|97974.8|97924.8|65
1652959900000|2022-05-19 11:31:40|97978.6|97928.6|97974.1|97924.1|97980.7|97930.7|97969.6|97919.6|60
1652959910000|2022-05-19 11:31:50|97974.8|97924.8|97996.9|97946.9|98000.6|97950.6|97974.2|97924.2|64
1652959920000|2022-05-19 11:32:00|97996.8|97946.8|97981.6|97931.6|97997.4|97947.4|97977.7|97927.7|57
1652959930000|2022-05-19 11:32:10|97981.7|97931.7|97986.3|97936.3|97991.1|97952.5|97975.8|97927.5|60
1652959940000|2022-05-19 11:32:20|97985.6|97935.6|97987.6|97937.6|97992.8|97942.8|97982.9|97932.9|44
1652959950000|2022-05-19 11:32:30|97987.9|97937.9|97957.1|97907.1|97996.3|97958.1|97957.1|97907.1|46
1652959960000|2022-05-19 11:32:40|97955|97905|97979.6|97929.6|97988.2|97938.2|97943.5|97905|70
1652959970000|2022-05-19 11:32:50|97980.9|97930.9|98012.5|97962.5|98013.2|97963.2|97977.2|97927.2|67
1652959980000|2022-05-19 11:33:00|98012.1|97962.1|98025|97975|98025|97975|98009.8|97959.8|58
1652959990000|2022-05-19 11:33:10|98024.7|97974.7|98035.1|97985.1|98036.8|97986.8|98022.5|97972.5|64
1652960000000|2022-05-19 11:33:20|98033.6|97983.6|98051.9|98001.9|98055.2|98005.2|98027|97981.9|56
1652960010000|2022-05-19 11:33:30|98051|98001|98046|98021|98057.3|98021.5|98045|97995|53
1652960020000|2022-05-19 11:33:40|98056.9|98006.9|98022.1|97972.1|98058.3|98008.3|98020|97970|65
1652960030000|2022-05-19 11:33:50|98022.4|97972.4|98011.8|97961.8|98029|97979|98008.3|97958.3|56
1652960040000|2022-05-19 11:34:00|98012|97962|98002.9|97952.9|98013.5|97963.5|97990.9|97940.9|65
1652960050000|2022-05-19 11:34:10|97999.5|97949.5|97975.7|97925.7|98001.8|97951.8|97975.7|97925.7|49
1652960060000|2022-05-19 11:34:20|97967.5|97917.5|97967.4|97917.4|97973.2|97923.2|97959|97909|70
1652960070000|2022-05-19 11:34:30|97967.6|97917.6|97964|97914|97967.6|97917.6|97962|97912|54
1652960080000|2022-05-19 11:34:40|97964.5|97914.5|97961.9|97911.9|97965|97927|97947.7|97906.6|60
1652960090000|2022-05-19 11:34:50|97962.8|97912.8|97979.6|97929.6|97979.9|97929.9|97949.5|97910.4|70
1652960100000|2022-05-19 11:35:00|97979.3|97929.3|97973.7|97923.7|97979.8|97940.8|97957.3|97919.8|52
1652960110000|2022-05-19 11:35:10|97974.1|97924.1|97974.9|97924.9|97985.4|97942.5|97961.5|97923.5|50
1652960120000|2022-05-19 11:35:20|97975.2|97925.2|97961.8|97936.8|97979.8|97939.9|97958.7|97922.2|58
1652960130000|2022-05-19 11:35:30|97962.1|97937.1|97988.7|97938.7|97988.7|97949.9|97959.4|97926.5|51
1652960140000|2022-05-19 11:35:40|97988.6|97938.6|97996.2|97946.2|97996.4|97956.4|97976.8|97938.4|47
1652960150000|2022-05-19 11:35:50|97996.4|97946.4|97984.4|97959.4|98001.6|97963.5|97984.1|97937.9|51
1652960160000|2022-05-19 11:36:00|97984.2|97959.2|98011.3|97961.3|98018.1|97979.9|97982.8|97937.8|66
1652960170000|2022-05-19 11:36:10|98009.7|97959.7|98015.7|97965.7|98018.5|97975.8|98000|97959.7|56
1652960180000|2022-05-19 11:36:20|98002.3|97977.3|98015.2|97965.2|98016.4|97977.3|97975.5|97925.5|71
1652960190000|2022-05-19 11:36:30|98016.6|97966.6|98061.5|98011.5|98061.5|98011.5|98016.4|97966.4|65
1652960200000|2022-05-19 11:36:40|98061.8|98011.8|98045.6|97995.6|98061.8|98011.8|98032.2|97990.7|56
1652960210000|2022-05-19 11:36:50|98046.3|97996.3|98014.9|97964.9|98046.4|98008.6|98013.2|97963.2|62
1652960220000|2022-05-19 11:37:00|98014.4|97964.4|97998.8|97948.8|98014.4|97970.2|97993.5|97946.9|66
1652960230000|2022-05-19 11:37:10|97999.5|97949.5|98000.4|97950.4|98001.2|97951.2|97998.4|97948.4|30
1652960240000|2022-05-19 11:37:20|98000.1|97950.1|97986.9|97936.9|98000.1|97962.4|97980|97932.9|50
1652960250000|2022-05-19 11:37:30|97987.4|97937.4|97963.8|97913.8|97987.8|97947|97963.8|97913.8|49
1652960260000|2022-05-19 11:37:40|97963.7|97913.7|97983.6|97933.6|97994|97944|97963.5|97913.5|64
1652960270000|2022-05-19 11:37:50|97984.1|97934.1|97992.3|97942.3|97998.8|97959|97971.3|97934|64
1652960280000|2022-05-19 11:38:00|97991.2|97941.2|97998.8|97948.8|97999.1|97949.1|97991.2|97941.2|54
1652960290000|2022-05-19 11:38:10|97998.4|97948.4|97998.7|97948.7|97999.3|97949.3|97998.4|97948.4|5
1652960300000|2022-05-19 11:38:20|97976.8|97951.8|97971.5|97946.5|97992.6|97952.7|97971.5|97933.4|51
1652960310000|2022-05-19 11:38:30|97971.3|97946.3|97990.2|97940.2|97992.3|97954.6|97971.3|97931.6|46
1652960320000|2022-05-19 11:38:40|97990.5|97940.5|97994.2|97944.2|97995.6|97959.3|97982.2|97940.5|51
1652960330000|2022-05-19 11:38:50|97995|97945|98015.9|97965.9|98017.4|97967.4|97994|97944|59
1652960340000|2022-05-19 11:39:00|98016|97966|98032.9|97982.9|98038.2|97996|98014.8|97964.8|71
1652960350000|2022-05-19 11:39:10|98033.1|97983.1|98036.5|97986.5|98038|98001.3|98026.3|97981.6|53
1652960360000|2022-05-19 11:39:20|98035.8|97985.8|98034.5|97984.5|98040.9|98003.5|98025.2|97983.5|49
1652960370000|2022-05-19 11:39:30|98034|97984|98027.8|98002.8|98041.8|98007.8|98021.7|97984|57
1652960380000|2022-05-19 11:39:40|98027.6|98002.6|98037.9|97987.9|98037.9|98002.6|98023.6|97985.7|38
1652960390000|2022-05-19 11:39:50|98037.8|97987.8|98035.1|97985.1|98049.6|98011|98022.7|97985.1|55
1652960400000|2022-05-19 11:40:00|98035.5|97985.5|98039.8|97989.8|98040|98001.7|98024.5|97985.5|34
1652960410000|2022-05-19 11:40:10|98039.7|97989.7|98034.2|98009.2|98045.9|98009.2|98027.2|97989.3|42
1652960420000|2022-05-19 11:40:20|98034|98009|98048.2|97998.2|98048.5|98013|98032.7|97995|44
1652960430000|2022-05-19 11:40:30|98048.1|97998.1|98040.3|98015.3|98050.5|98016.1|98031.5|97993.5|57
1652960440000|2022-05-19 11:40:40|98041.5|98016.5|98036.6|98011.6|98054.4|98019|98036.2|98002.1|48
1652960450000|2022-05-19 11:40:50|98036.1|98011.1|98039.5|98014.5|98053.8|98014.5|98029.1|97993.7|59
1652960460000|2022-05-19 11:41:00|98039.3|98014.3|98039.9|98014.9|98055|98018.5|98035.8|97998.5|57
1652960470000|2022-05-19 11:41:10|98036.5|98011.5|98030|98005|98048.6|98012.4|98030|97996.9|43
1652960480000|2022-05-19 11:41:20|98030.1|98005.1|98036|98011|98051.3|98014.6|98030.1|97992.4|52
1652960490000|2022-05-19 11:41:30|98035.7|98010.7|98026.1|98001.1|98042.4|98011|98026.1|97991.1|52
1652960500000|2022-05-19 11:41:40|98026.6|98001.6|98027.8|97977.8|98038.7|98001.6|98017.1|97977.5|50
1652960510000|2022-05-19 11:41:50|98015.3|97990.3|98013|97988|98028.1|97992.1|98011.2|97975.7|40
1652960520000|2022-05-19 11:42:00|98013.5|97988.5|98008|97983|98030.6|97992.4|98008|97973.9|46
1652960530000|2022-05-19 11:42:10|98019.8|97969.8|97994|97944|98030.1|97995|97993.8|97943.8|69
1652960540000|2022-05-19 11:42:20|97993.6|97943.6|97978.3|97928.3|97995.4|97957|97974.1|97924.1|60
1652960550000|2022-05-19 11:42:30|97979.9|97929.9|97996.7|97971.7|97996.7|97971.7|97978.8|97928.8|68
1652960560000|2022-05-19 11:42:40|98009|97959|98017.8|97967.8|98018.9|97968.9|98008.2|97958.2|46
1652960570000|2022-05-19 11:42:50|98017.9|97967.9|98021.3|97971.3|98025.9|97988.3|98013.3|97967|46
1652960580000|2022-05-19 11:43:00|98021.4|97971.4|98024.1|97974.1|98030.5|97992.9|98010.4|97971.4|52
1652960590000|2022-05-19 11:43:10|98024|97974|98025.2|97975.2|98027|97977|98021.9|97971.9|41
1652960600000|2022-05-19 11:43:20|98025.4|97975.4|98009.5|97984.5|98030.1|97985.7|98007.9|97963.9|58
1652960610000|2022-05-19 11:43:30|98009.2|97984.2|97994.4|97944.4|98009.2|97984.2|97988|97943.1|58
1652960620000|2022-05-19 11:43:40|97994.6|97944.6|97994.4|97969.4|98008.8|97969.4|97994.2|97944.2|57
1652960630000|2022-05-19 11:43:50|97994.5|97969.5|98002.6|97952.6|98010.4|97971.4|97993.9|97950|52
1652960640000|2022-05-19 11:44:00|98003|97953|97986.4|97936.4|98003.8|97964.5|97969.5|97931.3|65
1652960650000|2022-05-19 11:44:10|97987.2|97937.2|97952.4|97927.4|97987.2|97947.9|97952.4|97915.8|62
1652960660000|2022-05-19 11:44:20|97952.5|97927.5|97947.4|97922.4|97972.3|97933.6|97943.8|97905.3|57
1652960670000|2022-05-19 11:44:30|97947.1|97922.1|97945.5|97895.5|97949.3|97922.1|97930.9|97887.9|63
1652960680000|2022-05-19 11:44:40|97944.3|97894.3|97954.5|97904.5|97956.8|97909.6|97932.1|97889.5|60
1652960690000|2022-05-19 11:44:50|97954.1|97904.1|97966.5|97916.5|97972.5|97922.5|97951|97901|43
1652960700000|2022-05-19 11:45:00|97967.2|97917.2|97998.1|97948.1|97998.2|97948.2|97967.2|97917.2|68
1652960710000|2022-05-19 11:45:10|97996.9|97946.9|98000.5|97950.5|98001.4|97951.4|97993.6|97943.6|50
1652960720000|2022-05-19 11:45:20|98000.1|97950.1|97998.5|97948.5|98007.1|97957.1|97987.4|97937.4|58
1652960730000|2022-05-19 11:45:30|97998.1|97948.1|97997.7|97947.7|97998.8|97960.4|97984|97944|42
1652960740000|2022-05-19 11:45:40|97997.9|97947.9|97996.7|97946.7|97997.9|97960.6|97980.3|97942.1|50
1652960750000|2022-05-19 11:45:50|97997.1|97947.1|97998.5|97948.5|98002.1|97963.6|97983.3|97946.8|41
1652960760000|2022-05-19 11:46:00|97984.7|97959.7|97973.3|97923.3|97994.1|97959.7|97966.5|97921.3|62
1652960770000|2022-05-19 11:46:10|97973.2|97923.2|97974.9|97924.9|97975.2|97925.2|97970.6|97920.6|35
1652960780000|2022-05-19 11:46:20|97974.8|97924.8|97979.3|97929.3|97982.5|97943.5|97963.9|97923.9|43
1652960790000|2022-05-19 11:46:30|97979|97929|97984.5|97934.5|97985.4|97935.4|97978.1|97928.1|40
1652960800000|2022-05-19 11:46:40|97984.7|97934.7|97982.4|97932.4|97984.8|97944.5|97967.7|97926.2|48
1652960810000|2022-05-19 11:46:50|97982.3|97932.3|97982|97932|97984.7|97934.7|97976.3|97926.3|47
1652960820000|2022-05-19 11:47:00|97981.8|97931.8|97982.3|97957.3|97998.5|97960.9|97970.3|97931.8|50
1652960830000|2022-05-19 11:47:10|97981.6|97956.6|97976|97951|97995.9|97956.9|97970.2|97932.6|53
1652960840000|2022-05-19 11:47:20|97976.3|97951.3|97989.5|97939.5|97990|97951.3|97967.8|97930.8|55
1652960850000|2022-05-19 11:47:30|97989.8|97939.8|98003.7|97953.7|98004|97958.6|97977.5|97938.9|52
1652960860000|2022-05-19 11:47:40|98003.1|97953.1|98002.2|97977.2|98015.2|97977.9|97996|97953.1|44
1652960870000|2022-05-19 11:47:50|98002.3|97977.3|98016.9|97991.9|98026.8|97991.9|98002.3|97966.4|43
1652960880000|2022-05-19 11:48:00|98015.7|97990.7|98015.1|97965.1|98016.1|97991.1|98007|97964.3|49
1652960890000|2022-05-19 11:48:10|98015.4|97965.4|98012.2|97987.2|98024.6|97987.5|98004.5|97965.1|52
1652960900000|2022-05-19 11:48:20|98011.9|97986.9|98029.9|97979.9|98031.9|97993.5|98009.3|97973.2|52
1652960910000|2022-05-19 11:48:30|98030|97980|98056.7|98006.7|98057.9|98007.9|98015.3|97977.8|67
1652960920000|2022-05-19 11:48:40|98055.6|98005.6|98065.5|98015.5|98065.6|98015.6|98051.6|98001.6|51
1652960930000|2022-05-19 11:48:50|98067.3|98017.3|98051.7|98026.7|98067.9|98027.8|98049.4|98009.6|76
1652960940000|2022-05-19 11:49:00|98050.8|98025.8|98059.3|98009.3|98063.3|98026.3|98046.1|98000.9|62
1652960950000|2022-05-19 11:49:10|98060.1|98010.1|98062|98012|98064.8|98025.1|98049.2|97999.2|78
1652960960000|2022-05-19 11:49:20|98062.7|98012.7|98065.8|98015.8|98067.7|98029.7|98051.3|98011.3|72
1652960970000|2022-05-19 11:49:30|98067.1|98017.1|98063.3|98013.3|98067.7|98025.9|98050.6|98010.6|68
1652960980000|2022-05-19 11:49:40|98063.8|98013.8|98060|98010|98064.4|98025.3|98045.6|98000.9|63
1652960990000|2022-05-19 11:49:50|98060.2|98010.2|98054.9|98004.9|98065.6|98018|98042.2|97999.6|64
1652961000000|2022-05-19 11:50:00|98056.5|98006.5|98048.6|97998.6|98057|98007|98043.6|97993.6|61
1652961010000|2022-05-19 11:50:10|98047.8|97997.8|98050.2|98000.2|98060.8|98010.8|98043.3|97993.3|70
1652961020000|2022-05-19 11:50:20|98050.6|98000.6|98042.8|97992.8|98052.3|98002.3|98042.7|97992.7|53
1652961030000|2022-05-19 11:50:30|98043.1|97993.1|98042.7|97992.7|98044.5|97994.5|98042.1|97992.1|39
1652961040000|2022-05-19 11:50:40|98042.8|97992.8|98038.9|97988.9|98046.2|97996.2|98038.6|97988.6|48
1652961050000|2022-05-19 11:50:50|98039.1|97989.1|98035.2|97985.2|98041.6|97991.6|98035.2|97985.2|55
1652961060000|2022-05-19 11:51:00|98035.4|97985.4|98045.6|97995.6|98049.6|97999.6|98035.2|97985.2|56
1652961070000|2022-05-19 11:51:10|98045.5|97995.5|98048.9|97998.9|98053.5|98003.5|98038.3|97988.3|57
1652961080000|2022-05-19 11:51:20|98048.3|97998.3|98042.7|98017.7|98051.4|98017.9|98035.4|97996.2|47
1652961090000|2022-05-19 11:51:30|98042.4|98017.4|98062.7|98037.7|98064.2|98038.6|98040.3|98008.7|60
1652961100000|2022-05-19 11:51:40|98063.2|98038.2|98057.6|98032.6|98066.1|98041.1|98051.7|98026.7|75
1652961110000|2022-05-19 11:51:50|98057.3|98032.3|98050|98025|98060.2|98035.2|98050|98025|64
1652961120000|2022-05-19 11:52:00|98050.2|98025.2|98045.9|98020.9|98054.3|98029.3|98043.3|98018.3|43
1652961130000|2022-05-19 11:52:10|98046.4|98021.4|98047.6|98022.6|98049.8|98024.8|98044.2|98019.2|36
1652961140000|2022-05-19 11:52:20|98048.2|98023.2|98034.2|98009.2|98049.5|98024.5|98030.7|97995.5|48
1652961150000|2022-05-19 11:52:30|98034.1|98009.1|98030.6|98005.6|98046.8|98009.1|98026.4|97990.9|30
1652961160000|2022-05-19 11:52:40|98029.8|98004.8|98026.9|97976.9|98031.3|98004.8|98018.3|97976.2|54
1652961170000|2022-05-19 11:52:50|98027.3|97977.3|98051|98026|98059.9|98034.1|98017.1|97977.3|51
1652961180000|2022-05-19 11:53:00|98052.1|98027.1|98041.9|97991.9|98055.4|98030.4|98035|97991.1|63
1652961190000|2022-05-19 11:53:10|98031.5|98006.5|98041.3|97991.3|98043.7|98007.8|98028.7|97988.3|63
1652961200000|2022-05-19 11:53:20|98040.8|97990.8|98045.8|97995.8|98055.6|98005.6|98028.2|97978.2|68
1652961210000|2022-05-19 11:53:30|98045.7|97995.7|98045.9|97995.9|98052.6|98017.1|98025.3|97990.6|63
1652961220000|2022-05-19 11:53:40|98046.3|97996.3|98059.1|98009.1|98059.2|98009.2|98031.8|97989.1|68
1652961230000|2022-05-19 11:53:50|98057.8|98007.8|98049.9|98024.9|98065.6|98028.1|98044|98006.3|70
1652961240000|2022-05-19 11:54:00|98049.6|98024.6|98055.4|98030.4|98056.4|98031.4|98049.6|98024.6|71
1652961250000|2022-05-19 11:54:10|98055.5|98030.5|98109.2|98059.2|98124.4|98074.4|98045.3|98020.3|69
1652961260000|2022-05-19 11:54:20|98109|98059|98094.2|98044.2|98112|98062|98081.6|98039.4|62
1652961270000|2022-05-19 11:54:30|98094.8|98044.8|98096.1|98046.1|98098.3|98060.5|98082.3|98042.3|45
1652961280000|2022-05-19 11:54:40|98094|98044|98092.7|98042.7|98123.3|98073.3|98091.4|98041.4|57
1652961290000|2022-05-19 11:54:50|98096.8|98046.8|98104.8|98054.8|98108.2|98058.2|98095.9|98045.9|66
1652961300000|2022-05-19 11:55:00|98103.7|98053.7|98070.3|98020.3|98103.7|98053.7|98061.1|98020.3|69
1652961310000|2022-05-19 11:55:10|98071.5|98021.5|98067.9|98042.9|98072.4|98042.9|98056.6|98006.6|63
1652961320000|2022-05-19 11:55:20|98085.9|98035.9|98106.4|98056.4|98108.4|98058.4|98082|98032|49
1652961330000|2022-05-19 11:55:30|98106.1|98056.1|98143.8|98093.8|98144.7|98094.7|98101.1|98052.8|64
1652961340000|2022-05-19 11:55:40|98145.4|98095.4|98123.6|98098.6|98147.3|98107.9|98121.8|98082.2|63
1652961350000|2022-05-19 11:55:50|98123.4|98098.4|98114.1|98064.1|98123.7|98098.7|98100.8|98063.3|58
1652961360000|2022-05-19 11:56:00|98114|98064|98102.5|98052.5|98114|98074.9|98085.4|98044.8|52
1652961370000|2022-05-19 11:56:10|98103.1|98053.1|98106.3|98056.3|98109.8|98070.4|98085.1|98049.4|61
1652961380000|2022-05-19 11:56:20|98105.8|98055.8|98084|98034|98105.8|98067.9|98071.8|98034|61
1652961390000|2022-05-19 11:56:30|98068.8|98043.8|98033.1|97983.1|98075.6|98043.8|98018.1|97983.1|71
1652961400000|2022-05-19 11:56:40|98033.4|97983.4|98027.9|98002.9|98044.8|98008.5|98021.7|97983|62
1652961410000|2022-05-19 11:56:50|98028.6|98003.6|98050.9|98000.9|98050.9|98003.6|98013.8|97984.3|57
1652961420000|2022-05-19 11:57:00|98051.7|98001.7|98047.8|97997.8|98068.2|98022.3|98037.3|97996.4|57
1652961430000|2022-05-19 11:57:10|98045.9|97995.9|98020.7|97995.7|98048.4|98006.2|98015.8|97980.8|62
1652961440000|2022-05-19 11:57:20|98020.1|97995.1|98036.9|98011.9|98053.4|98021.2|98019.5|97994.5|62
1652961450000|2022-05-19 11:57:30|98036.1|98011.1|98040.8|98015.8|98060|98025.8|98035.4|98010|66
1652961460000|2022-05-19 11:57:40|98041.2|98016.2|98012.7|97962.7|98041.2|98016.2|97993.2|97958.6|70
1652961470000|2022-05-19 11:57:50|98012.4|97962.4|97993.3|97968.3|98012.4|97974.1|97991.4|97962.4|62
1652961480000|2022-05-19 11:58:00|97993.4|97968.4|97993|97968|98008.2|97973.7|97987.5|97957.8|65
1652961490000|2022-05-19 11:58:10|97991.9|97966.9|97987.7|97962.7|97993.9|97968.9|97984.6|97959.6|66
1652961500000|2022-05-19 11:58:20|97987.4|97962.4|97978.9|97953.9|97991.1|97966.1|97962.8|97934.7|71
1652961510000|2022-05-19 11:58:30|97981.3|97956.3|97961.2|97936.2|97983.9|97958.9|97961|97936|67
1652961520000|2022-05-19 11:58:40|97963|97938|97937|97887|97966.1|97941.1|97923.2|97885.7|67
1652961530000|2022-05-19 11:58:50|97934.2|97884.2|97931.1|97906.1|97948.8|97910.7|97917.3|97880.5|71
1652961540000|2022-05-19 11:59:00|97932|97907|97927.8|97902.8|97935.6|97910.6|97926|97901|53
1652961550000|2022-05-19 11:59:10|97927.1|97902.1|97931.5|97906.5|97932.8|97907.8|97924.4|97899.4|50
1652961560000|2022-05-19 11:59:20|97931.9|97906.9|97940.1|97915.1|97945.1|97920.1|97929.7|97904.7|57
1652961570000|2022-05-19 11:59:30|97939.4|97914.4|97952.9|97927.9|97955.6|97930.6|97937.3|97912.3|66
1652961580000|2022-05-19 11:59:40|97952.7|97927.7|97940.2|97915.2|97963.4|97938.4|97931.6|97906.6|67
1652961590000|2022-05-19 11:59:50|97942.5|97917.5|97943.6|97918.6|97956.5|97931.5|97938.8|97913.8|70
1652961600000|2022-05-19 12:00:00|97943.8|97918.8|97963.1|97938.1|97966.9|97941.9|97943.8|97918.8|75
1652961610000|2022-05-19 12:00:10|97958.7|97933.7|97941.8|97916.8|97961.1|97936.1|97935.9|97903.6|74
1652961620000|2022-05-19 12:00:20|97940.2|97915.2|97938.2|97913.2|97951.1|97921.1|97936.7|97901.1|64
1652961630000|2022-05-19 12:00:30|97939.8|97914.8|97941|97891|97941|97914.8|97911.8|97875.6|69
1652961640000|2022-05-19 12:00:40|97927.5|97902.5|97915.4|97890.4|97939.6|97903.1|97915.4|97885.2|66
1652961650000|2022-05-19 12:00:50|97916.1|97891.1|97913.4|97863.4|97918.7|97893.7|97889.5|97855.2|69
1652961660000|2022-05-19 12:01:00|97913.1|97863.1|97929.2|97879.2|97930.1|97885.4|97896.8|97863.1|65
1652961670000|2022-05-19 12:01:10|97929.1|97879.1|97959.3|97909.3|97959.5|97922.2|97923.9|97879|68
1652961680000|2022-05-19 12:01:20|97959.2|97909.2|97947.3|97922.3|97960.8|97922.3|97930.7|97892.5|64
1652961690000|2022-05-19 12:01:30|97944.7|97919.7|97949.3|97924.3|97959.6|97927.4|97943|97909.6|62
1652961700000|2022-05-19 12:01:40|97947.5|97922.5|97939.7|97914.7|97947.6|97922.6|97933.2|97908.2|63
1652961710000|2022-05-19 12:01:50|97940|97915|97942.8|97917.8|97945.2|97920.2|97929.6|97904.6|64
1652961720000|2022-05-19 12:02:00|97942.4|97917.4|97927.2|97902.2|97943.1|97918.1|97924.6|97899.6|63
1652961730000|2022-05-19 12:02:10|97927.1|97902.1|97909.5|97884.5|97936.2|97902.2|97893.9|97857.5|67
1652961740000|2022-05-19 12:02:20|97910.3|97885.3|97936.1|97886.1|97936.1|97898|97907.6|97882.6|66
1652961750000|2022-05-19 12:02:30|97936|97886|97926.9|97901.9|97941.2|97902.7|97924.4|97886|58
1652961760000|2022-05-19 12:02:40|97927.1|97902.1|97965.3|97940.3|97983.7|97943.4|97926.7|97894.4|61
1652961770000|2022-05-19 12:02:50|97965.9|97940.9|97972.1|97922.1|97991|97946|97965.9|97919.8|65
1652961780000|2022-05-19 12:03:00|97972.5|97922.5|97983.6|97933.6|97984.5|97945.1|97969.4|97919.4|64
1652961790000|2022-05-19 12:03:10|97970.4|97945.4|97975|97925|97986.4|97946.7|97951.5|97915.1|75
1652961800000|2022-05-19 12:03:20|97974.5|97924.5|97975.5|97925.5|97992.2|97952.1|97974.5|97924.5|63
1652961810000|2022-05-19 12:03:30|97976.4|97926.4|97965.2|97940.2|97977.9|97940.2|97964.9|97919.2|57
1652961820000|2022-05-19 12:03:40|97965.1|97940.1|97970|97945|97983.6|97949.9|97964.6|97926.7|42
1652961830000|2022-05-19 12:03:50|97969.5|97944.5|98001.2|97951.2|98004.6|97954.6|97969.5|97935.3|56
1652961840000|2022-05-19 12:04:00|98001.1|97951.1|98003.8|97953.8|98018.7|97968.7|97999.4|97949.4|57
1652961850000|2022-05-19 12:04:10|98004.9|97954.9|98002.8|97952.8|98006.1|97956.1|98001.5|97951.5|51
1652961860000|2022-05-19 12:04:20|98002.5|97952.5|97996.1|97946.1|98002.7|97964|97985.9|97945.3|56
1652961870000|2022-05-19 12:04:30|97995.8|97945.8|97988.5|97938.5|98003.5|97965|97984.9|97938.5|50
1652961880000|2022-05-19 12:04:40|97987.9|97937.9|97975.2|97925.2|97992.9|97954.6|97962.8|97921.9|64
1652961890000|2022-05-19 12:04:50|97976.3|97926.3|97966.6|97916.6|97978.7|97934.1|97946.5|97903.5|63
1652961900000|2022-05-19 12:05:00|97966|97916|97989|97939|97989.7|97939.7|97964.9|97914.9|63
1652961910000|2022-05-19 12:05:10|97988.2|97938.2|97994.1|97944.1|97995.2|97945.2|97982.8|97932.8|56
1652961920000|2022-05-19 12:05:20|97994.7|97944.7|97949.3|97899.3|98004.1|97964.6|97949.3|97899.3|55
1652961930000|2022-05-19 12:05:30|97948.5|97898.5|97964.7|97914.7|97967.5|97917.5|97934.6|97895.5|54
1652961940000|2022-05-19 12:05:40|97965|97915|97987.6|97937.6|97988.3|97947.6|97961.6|97911.6|60
1652961950000|2022-05-19 12:05:50|97983.7|97933.7|97980.8|97930.8|97985.1|97947.3|97968.4|97928.5|48
1652961960000|2022-05-19 12:06:00|97979.8|97929.8|97968.1|97918.1|97982.7|97943|97965.5|97917.3|54
1652961970000|2022-05-19 12:06:10|97967.8|97917.8|97966|97916|97967.8|97917.8|97957.5|97907.5|58
1652961980000|2022-05-19 12:06:20|97966.2|97916.2|97982.8|97932.8|97983.5|97939.8|97953.4|97915|58
1652961990000|2022-05-19 12:06:30|97985.7|97935.7|97974.4|97924.4|97985.7|97948.1|97961.2|97920.9|51
1652962000000|2022-05-19 12:06:40|97974.8|97924.8|97945.9|97920.9|97974.8|97924.8|97931.1|97889.7|69
1652962010000|2022-05-19 12:06:50|97944|97919|97944.6|97919.6|97957.5|97921.5|97938.5|97900.9|61
1652962020000|2022-05-19 12:07:00|97944.4|97919.4|97903.9|97853.9|97952.8|97927.8|97899.5|97849.5|57
1652962030000|2022-05-19 12:07:10|97904|97854|97929.7|97879.7|97929.7|97890.1|97877.6|97839.7|66
1652962040000|2022-05-19 12:07:20|97930.2|97880.2|97930.4|97880.4|97935.1|97895.3|97920.3|97878.8|46
1652962050000|2022-05-19 12:07:30|97927.7|97877.7|97924|97899|97939.2|97904.8|97921.3|97877.7|53
1652962060000|2022-05-19 12:07:40|97924.2|97899.2|97931.3|97881.3|97931.7|97902.7|97916.5|97876.7|56
1652962070000|2022-05-19 12:07:50|97931.4|97881.4|97947.1|97922.1|97959|97922.1|97922.4|97880|56
1652962080000|2022-05-19 12:08:00|97946.5|97921.5|97956.2|97906.2|97956.8|97922.7|97943|97906.2|42
1652962090000|2022-05-19 12:08:10|97956.9|97906.9|97947.5|97897.5|97957.2|97910.3|97934.5|97897.5|47
1652962100000|2022-05-19 12:08:20|97947.6|97897.6|97937|97912|97949|97913.8|97930.2|97895.6|53
1652962110000|2022-05-19 12:08:30|97938.3|97913.3|97949|97899|97958.5|97920.4|97932.3|97894|55
1652962120000|2022-05-19 12:08:40|97948.7|97898.7|97937.4|97887.4|97948.7|97910.6|97923.8|97884.5|47
1652962130000|2022-05-19 12:08:50|97937.6|97887.6|97921.9|97896.9|97937.6|97900.9|97921.6|97886.7|45
1652962140000|2022-05-19 12:09:00|97922.1|97897.1|97940.5|97890.5|97940.5|97905.1|97922.1|97884.5|50
1652962150000|2022-05-19 12:09:10|97942.8|97892.8|97933.3|97908.3|97946.9|97911.4|97927.3|97891.5|49
1652962160000|2022-05-19 12:09:20|97933.6|97908.6|97929.1|97904.1|97943.8|97908.7|97922.5|97884.4|51
1652962170000|2022-05-19 12:09:30|97930.9|97905.9|97900|97875|97930.9|97905.9|97897.4|97860.9|58
1652962180000|2022-05-19 12:09:40|97900.1|97875.1|97889.3|97864.3|97900.3|97875.3|97888.3|97863.3|48
1652962190000|2022-05-19 12:09:50|97888.2|97863.2|97905.1|97880.1|97918.4|97880.8|97888.2|97863.2|53
1652962200000|2022-05-19 12:10:00|97904.6|97879.6|97893.6|97868.6|97910.3|97879.6|97892.4|97859.4|41
1652962210000|2022-05-19 12:10:10|97893.7|97868.7|97897.3|97872.3|97898.4|97873.4|97891.3|97866.3|43
1652962220000|2022-05-19 12:10:20|97897|97872|97885.8|97860.8|97898.1|97873.1|97883.9|97847|43
1652962230000|2022-05-19 12:10:30|97885.4|97860.4|97879.5|97854.5|97886.3|97861.3|97877.9|97852.9|42
1652962240000|2022-05-19 12:10:40|97879.8|97854.8|97908.9|97883.9|97925|97887.3|97879.5|97854.5|66
1652962250000|2022-05-19 12:10:50|97908|97883|97902.5|97877.5|97924|97883|97901.6|97866.7|53
1652962260000|2022-05-19 12:11:00|97902.3|97877.3|97908|97883|97908|97883|97897.3|97872.3|53
1652962270000|2022-05-19 12:11:10|97906.3|97881.3|97906.4|97881.4|97923.4|97889.5|97905.5|97869.2|58
1652962280000|2022-05-19 12:11:20|97906.8|97881.8|97954.6|97904.6|97954.6|97904.6|97901.8|97866.6|62
1652962290000|2022-05-19 12:11:30|97954.8|97904.8|97943.3|97893.3|97956.8|97906.8|97942.6|97892.6|50
1652962300000|2022-05-19 12:11:40|97942.9|97892.9|97960.2|97910.2|97965.9|97915.9|97942.1|97892.1|66
1652962310000|2022-05-19 12:11:50|97959.5|97909.5|97967.6|97917.6|97968.2|97918.2|97957.8|97907.8|51
1652962320000|2022-05-19 12:12:00|97966.9|97916.9|97967.4|97917.4|97969.7|97919.7|97958.6|97908.6|63
1652962330000|2022-05-19 12:12:10|97966.2|97916.2|97957.4|97932.4|97968|97932.5|97951.1|97913.8|43
1652962340000|2022-05-19 12:12:20|97969.9|97919.9|97996.5|97946.5|97998.7|97948.7|97959.2|97919.9|55
1652962350000|2022-05-19 12:12:30|97995.8|97945.8|97983.4|97958.4|97998.8|97960.3|97981.3|97945.1|52
1652962360000|2022-05-19 12:12:40|97983.2|97958.2|97980.7|97955.7|97994.1|97962.3|97979.4|97941|47
1652962370000|2022-05-19 12:12:50|97980.6|97955.6|97992.2|97942.2|97998.9|97958.8|97980.6|97941.4|58
1652962380000|2022-05-19 12:13:00|97991.5|97941.5|97985.9|97935.9|97991.9|97941.9|97980|97930|51
1652962390000|2022-05-19 12:13:10|97985.6|97935.6|97994.3|97944.3|97994.3|97944.3|97975.5|97925.5|47
1652962400000|2022-05-19 12:13:20|97989.8|97939.8|97998.8|97948.8|98000.9|97950.9|97988.9|97938.9|54
1652962410000|2022-05-19 12:13:30|97997.1|97947.1|98018.1|97968.1|98020.7|97970.7|97997|97947|53
1652962420000|2022-05-19 12:13:40|98018.3|97968.3|98014.5|97964.5|98021.1|97971.1|97981.7|97942.6|55
1652962430000|2022-05-19 12:13:50|98017.6|97967.6|98021|97971|98021.1|97971.1|98014.1|97964.1|38
1652962440000|2022-05-19 12:14:00|98020.9|97970.9|98017|97967|98021.9|97971.9|98017|97967|38
1652962450000|2022-05-19 12:14:10|98018.2|97968.2|98022|97972|98022|97979.6|97999.3|97960.9|56
1652962460000|2022-05-19 12:14:20|98023.4|97973.4|98044.1|97994.1|98046|97996|98023.4|97973.4|63
1652962470000|2022-05-19 12:14:30|98043.5|97993.5|98052.8|98002.8|98055.5|98011.8|98036.7|97993|67
1652962480000|2022-05-19 12:14:40|98053.4|98003.4|98010.2|97960.2|98056.5|98017.1|98005.3|97959.2|71
1652962490000|2022-05-19 12:14:50|98011.3|97961.3|98003.6|97953.6|98014.3|97974.6|97997.1|97949.7|65
1652962500000|2022-05-19 12:15:00|98003|97953|97996.5|97946.5|98005.4|97955.4|97988.1|97938.1|58
1652962510000|2022-05-19 12:15:10|97995.6|97945.6|97998.3|97948.3|98000.4|97950.4|97992|97942|60
1652962520000|2022-05-19 12:15:20|97998.1|97948.1|98012.3|97962.3|98024.8|97991.1|97997|97947|63
1652962530000|2022-05-19 12:15:30|98008|97958|97988|97963|98010.6|97973.4|97986.6|97950.4|58
1652962540000|2022-05-19 12:15:40|97987.9|97962.9|98013.2|97963.2|98014.3|97976.5|97987.2|97962.2|52
1652962550000|2022-05-19 12:15:50|98013.4|97963.4|98001.8|97951.8|98028.6|97988.8|98001.8|97951.8|70
1652962560000|2022-05-19 12:16:00|98008.6|97958.6|97998.2|97973.2|98018.2|97980.3|97995.5|97957.1|62
1652962570000|2022-05-19 12:16:10|97998.4|97973.4|98012.2|97987.2|98022.8|97988.6|97997.7|97972.7|60
1652962580000|2022-05-19 12:16:20|98012.3|97987.3|98021.7|97996.7|98026.8|98001.8|98011.2|97986.2|67
1652962590000|2022-05-19 12:16:30|98021.9|97996.9|98022.7|97997.7|98023.3|97998.3|98017.3|97992.3|61
1652962600000|2022-05-19 12:16:40|98023.2|97998.2|98011.9|97986.9|98033.1|97998.9|98010.3|97975.3|59
1652962610000|2022-05-19 12:16:50|98012.3|97987.3|98000.9|97975.9|98023.4|97987.3|97997.3|97961.7|46
1652962620000|2022-05-19 12:17:00|98000.8|97975.8|98004.8|97954.8|98005.1|97977.4|97991.1|97954.8|39
1652962630000|2022-05-19 12:17:10|97991.6|97966.6|97990.8|97965.8|98003.1|97969.9|97989.1|97951.7|53
1652962640000|2022-05-19 12:17:20|97990.5|97965.5|97993.4|97968.4|97994.6|97969.6|97989.2|97964.2|47
1652962650000|2022-05-19 12:17:30|97993.5|97968.5|98014|97964|98014|97985.5|97992.6|97964|50
1652962660000|2022-05-19 12:17:40|98014.3|97964.3|97991.7|97966.7|98014.8|97977|97984.7|97959.7|53
1652962670000|2022-05-19 12:17:50|97991.8|97966.8|97988.3|97963.3|97992.5|97967.5|97988.3|97963.3|44
1652962680000|2022-05-19 12:18:00|97988.5|97963.5|98005.4|97980.4|98014.3|97980.7|97988.5|97963.1|51
1652962690000|2022-05-19 12:18:10|98004.7|97979.7|98008|97983|98020.4|97985.9|98004.7|97965.8|47
1652962700000|2022-05-19 12:18:20|98009.1|97984.1|98005.8|97980.8|98020.2|97984.1|97989.1|97951|62
1652962710000|2022-05-19 12:18:30|98007|97982|98000.9|97975.9|98019.3|97982|97996.1|97960|48
1652962720000|2022-05-19 12:18:40|98001.3|97976.3|97998.6|97973.6|98001.6|97976.6|97992.9|97967.9|44
1652962730000|2022-05-19 12:18:50|97998.3|97973.3|98015.1|97990.1|98024.3|97992.9|97992.5|97950.8|61
1652962740000|2022-05-19 12:19:00|98015.5|97990.5|98000.7|97975.7|98017.7|97992.7|97996.9|97971.9|63
1652962750000|2022-05-19 12:19:10|98000.5|97975.5|98006.3|97981.3|98007.7|97982.7|97999.3|97974.3|38
1652962760000|2022-05-19 12:19:20|98006.1|97981.1|98001.8|97976.8|98018|97982.2|97999|97964.8|45
1652962770000|2022-05-19 12:19:30|98001.7|97976.7|98002.2|97977.2|98007.4|97982.4|98000.6|97975.6|53
1652962780000|2022-05-19 12:19:40|98001.9|97976.9|97999.2|97974.2|98007.8|97982.8|97997.6|97972.6|45
1652962790000|2022-05-19 12:19:50|97999.4|97974.4|98010.4|97985.4|98015.6|97990.6|97998.5|97973.5|53
1652962800000|2022-05-19 12:20:00|98009.3|97984.3|98000.5|97975.5|98021.6|97985|97999.9|97961.5|50
1652962810000|2022-05-19 12:20:10|97999.6|97974.6|98008.4|97983.4|98009.1|97984.1|97999.6|97974.6|57
1652962820000|2022-05-19 12:20:20|98008.2|97983.2|98008|97983|98009.1|97984.1|98007|97982|39
1652962830000|2022-05-19 12:20:30|98007.9|97982.9|98013.3|97988.3|98014.1|97989.1|98007.4|97982.4|56
1652962840000|2022-05-19 12:20:40|98013|97988|98026.1|98001.1|98041.8|98002.3|98011|97986|59
1652962850000|2022-05-19 12:20:50|98026|98001|98011|97986|98027.6|98002.6|98006.5|97965.8|67
1652962860000|2022-05-19 12:21:00|98011.1|97986.1|98010.5|97985.5|98022.5|97988.2|98007.4|97970.6|60
1652962870000|2022-05-19 12:21:10|98011.4|97986.4|98007.5|97982.5|98024.4|97987.2|98006.5|97974.4|52
1652962880000|2022-05-19 12:21:20|98006.9|97981.9|98008.4|97983.4|98027.3|97990.4|98001.1|97976.1|61
1652962890000|2022-05-19 12:21:30|98007.6|97982.6|98010|97985|98012.1|97987.1|98005.3|97980.3|23
1652962900000|2022-05-19 12:21:40|98011.4|97986.4|98023.3|97973.3|98027|97989.4|98001|97964.1|53
1652962910000|2022-05-19 12:21:50|98023.6|97973.6|98025.3|97975.3|98026.2|97976.2|98021.9|97971.9|53
1652962920000|2022-05-19 12:22:00|98025.1|97975.1|98018.1|97993.1|98035.5|97994.1|98016.8|97975.1|57
1652962930000|2022-05-19 12:22:10|98017.9|97992.9|98022.6|97972.6|98024.3|97993.3|98007.5|97971.2|51
1652962940000|2022-05-19 12:22:20|98022.9|97972.9|98025.5|97975.5|98026.1|97990.6|98014.6|97972.2|50
1652962950000|2022-05-19 12:22:30|98026.9|97976.9|98018.2|97968.2|98029.8|97994.4|98004.5|97966.9|50
1652962960000|2022-05-19 12:22:40|98018.8|97968.8|97981.9|97956.9|98018.8|97984|97981.7|97956.7|64
1652962970000|2022-05-19 12:22:50|97982.8|97957.8|98020.9|97970.9|98020.9|97984.8|97982.8|97957.8|74
1652962980000|2022-05-19 12:23:00|98022.1|97972.1|98010.3|97985.3|98032.3|97990.6|98005.6|97972.1|62
1652962990000|2022-05-19 12:23:10|98011.7|97986.7|98012.6|97987.6|98013.6|97988.6|98010.2|97985.2|54
1652963000000|2022-05-19 12:23:20|98013.6|97988.6|98014.2|97989.2|98032.1|97993.2|98012.2|97981.7|48
1652963010000|2022-05-19 12:23:30|98013.8|97988.8|98016|97991|98016.1|97991.1|98012.3|97987.3|34
1652963020000|2022-05-19 12:23:40|98016.2|97991.2|98023.7|97998.7|98034.8|97998.9|98015.6|97982.1|36
1652963030000|2022-05-19 12:23:50|98024.3|97999.3|98031.3|98006.3|98031.3|98006.3|98020|97995|45
1652963040000|2022-05-19 12:24:00|98031.9|98006.9|98036.3|98011.3|98050.3|98011.3|98025.7|97996.3|54
1652963050000|2022-05-19 12:24:10|98037.1|98012.1|98043.2|98018.2|98057.8|98018.2|98034.2|98002.8|61
1652963060000|2022-05-19 12:24:20|98042.9|98017.9|98053.8|98028.8|98053.8|98028.8|98042.7|98017.7|58
1652963070000|2022-05-19 12:24:30|98052.9|98027.9|98075.9|98025.9|98077.9|98039|98052.7|98015.7|70
1652963080000|2022-05-19 12:24:40|98077.6|98027.6|98081.7|98056.7|98088.9|98056.7|98063.4|98026.9|69
1652963090000|2022-05-19 12:24:50|98081.3|98056.3|98090.2|98065.2|98101.1|98065.7|98081.3|98046.3|57
1652963100000|2022-05-19 12:25:00|98090.8|98065.8|98101.1|98051.1|98105.8|98065.8|98090.8|98046.2|47
1652963110000|2022-05-19 12:25:10|98100.8|98050.8|98066.7|98041.7|98101.6|98063|98063.2|98026.4|53
1652963120000|2022-05-19 12:25:20|98066.4|98041.4|98071.3|98046.3|98076.3|98051.3|98062.4|98037.4|64
1652963130000|2022-05-19 12:25:30|98070.9|98045.9|98066.9|98041.9|98073.1|98048.1|98063.1|98038.1|47
1652963140000|2022-05-19 12:25:40|98067.1|98042.1|98070|98045|98085.6|98048.4|98062.5|98033.5|60
1652963150000|2022-05-19 12:25:50|98070.1|98045.1|98078.4|98028.4|98078.4|98045.1|98061.8|98027.2|38
1652963160000|2022-05-19 12:26:00|98062|98037|98040.2|98015.2|98066.2|98041.2|98040.2|98001.9|51
1652963170000|2022-05-19 12:26:10|98040.8|98015.8|98050.7|98025.7|98063.8|98025.9|98038|98013|57
1652963180000|2022-05-19 12:26:20|98055.7|98030.7|98062.2|98037.2|98082.2|98039.8|98055.7|98020.6|40
1652963190000|2022-05-19 12:26:30|98061.6|98036.6|98049.8|98024.8|98063.5|98038.5|98049.8|98011|46
1652963200000|2022-05-19 12:26:40|98049.3|98024.3|98050.7|98025.7|98051.8|98026.8|98048.1|98023.1|36
1652963210000|2022-05-19 12:26:50|98048.5|98023.5|98053.9|98028.9|98054.8|98029.8|98048.3|98023.3|36
1652963220000|2022-05-19 12:27:00|98053.1|98028.1|98047.4|98022.4|98063.9|98029.2|98044.3|97999.7|58
1652963230000|2022-05-19 12:27:10|98063.2|98013.2|98035|98010|98063.4|98021|98035|97998|57
1652963240000|2022-05-19 12:27:20|98035.7|98010.7|98042|98017|98057|98019.2|98035.4|98002.1|41
1652963250000|2022-05-19 12:27:30|98042.1|98017.1|98053.4|98003.4|98060.5|98022.8|98038.9|98003.4|46
1652963260000|2022-05-19 12:27:40|98053.3|98003.3|98042.5|98017.5|98055.5|98017.6|98038|98003.3|43
1652963270000|2022-05-19 12:27:50|98041|98016|98043.3|97993.3|98054|98019|98040.1|97990.1|34
1652963280000|2022-05-19 12:28:00|98042.7|97992.7|98035.1|98010.1|98051.3|98012.3|98032|97992.7|50
1652963290000|2022-05-19 12:28:10|98035.2|98010.2|98032.6|98007.6|98035.6|98010.6|98032.3|98007.3|20
1652963300000|2022-05-19 12:28:20|98032.7|98007.7|98039.6|97989.6|98045.7|98009.5|98032.7|97987.9|38
1652963310000|2022-05-19 12:28:30|98039.7|97989.7|98036.7|97986.7|98041.2|97991.2|98032.9|97982.9|32
1652963320000|2022-05-19 12:28:40|98036.5|97986.5|98032.1|97982.1|98036.5|97996.4|98014.8|97982.1|36
1652963330000|2022-05-19 12:28:50|98031.8|97981.8|98013|97988|98031.8|97991.9|98008.5|97973.5|53
1652963340000|2022-05-19 12:29:00|98011.5|97986.5|98018.1|97993.1|98031.6|97995.6|98011.5|97974.2|53
1652963350000|2022-05-19 12:29:10|98018.4|97993.4|98018.6|97993.6|98019.6|97994.6|98016.3|97991.3|38
1652963360000|2022-05-19 12:29:20|98018.1|97993.1|98045.2|97995.2|98046.1|97996.1|98018.1|97986.7|51
1652963370000|2022-05-19 12:29:30|98045.1|97995.1|98052.4|98002.4|98052.4|98002.4|98045.1|97995.1|54
1652963380000|2022-05-19 12:29:40|98052|98002|98049.8|97999.8|98058.4|98008.4|98049.8|97999.8|54
1652963390000|2022-05-19 12:29:50|98050.1|98000.1|98058.4|98008.4|98058.4|98008.4|98034.4|97984.4|63
1652963400000|2022-05-19 12:30:00|98057.1|98007.1|98026|97976|98057.1|98007.1|98022.1|97972.1|65
1652963410000|2022-05-19 12:30:10|98024.1|97974.1|98023.8|97973.8|98059.3|98009.3|98021.5|97971.5|74
1652963420000|2022-05-19 12:30:20|98023.6|97973.6|98049.4|97999.4|98049.5|97999.5|98018.6|97968.6|73
1652963430000|2022-05-19 12:30:30|98049.6|97999.6|98059.5|98009.5|98069.7|98019.7|98041.3|97991.3|74
1652963440000|2022-05-19 12:30:40|98059.6|98009.6|98063.8|98013.8|98082.6|98032.6|98059.6|98009.6|67
1652963450000|2022-05-19 12:30:50|98063.5|98013.5|98042.6|97992.6|98067.3|98019.8|98042.6|97992.6|70
1652963460000|2022-05-19 12:31:00|98044.7|97994.7|98051.3|98001.3|98051.3|98001.3|98037.9|97987.9|71
1652963470000|2022-05-19 12:31:10|98049.7|97999.7|98039.9|97989.9|98062.6|98012.6|98038.3|97988.3|75
1652963480000|2022-05-19 12:31:20|98040.2|97990.2|98035.9|97985.9|98042.7|97992.7|98034|97984|72
1652963490000|2022-05-19 12:31:30|98036.8|97986.8|98038.7|97988.7|98039.7|97989.7|98033.5|97983.5|45
1652963500000|2022-05-19 12:31:40|98038.4|97988.4|98026.7|97976.7|98038.6|97988.6|98024.6|97974.6|57
1652963510000|2022-05-19 12:31:50|98026.1|97976.1|98018.4|97968.4|98026.1|97976.1|98015.8|97965.8|43
1652963520000|2022-05-19 12:32:00|98016.8|97966.8|98017.9|97967.9|98023.1|97973.1|98015.2|97965.2|64
1652963530000|2022-05-19 12:32:10|98017.6|97967.6|98028.9|97978.9|98030|97980|98017|97967|64
1652963540000|2022-05-19 12:32:20|98028.7|97978.7|98024.8|97974.8|98034.2|97984.2|98024|97974|67
1652963550000|2022-05-19 12:32:30|98025.7|97975.7|98021.7|97971.7|98025.7|97975.7|98014.2|97964.2|58
1652963560000|2022-05-19 12:32:40|98021.8|97971.8|98016.5|97966.5|98023.5|97973.5|98010.2|97960.2|71
1652963570000|2022-05-19 12:32:50|98016.4|97966.4|97989.5|97939.5|98017.6|97967.6|97989.5|97939.5|74
1652963580000|2022-05-19 12:33:00|97991.4|97941.4|97997.8|97947.8|98012.8|97967.4|97986.8|97936.8|70
1652963590000|2022-05-19 12:33:10|97997.6|97947.6|97968.7|97943.7|97997.6|97947.6|97968.7|97926.3|68
1652963600000|2022-05-19 12:33:20|97967.6|97942.6|97977.9|97927.9|97984.1|97942.6|97966.7|97916.7|67
1652963610000|2022-05-19 12:33:30|97974.2|97924.2|97983.5|97933.5|97986.2|97936.2|97974.2|97924.2|70
1652963620000|2022-05-19 12:33:40|97983.7|97933.7|97985.6|97935.6|97995.2|97945.2|97980.1|97930.1|71
1652963630000|2022-05-19 12:33:50|97985.4|97935.4|97973.3|97923.3|97990.5|97940.5|97973|97923|61
1652963640000|2022-05-19 12:34:00|97973.9|97923.9|97982.1|97932.1|97982.1|97932.1|97965.3|97915.3|63
1652963650000|2022-05-19 12:34:10|97983.8|97933.8|97993.6|97943.6|97993.9|97943.9|97982.1|97932.1|59
1652963660000|2022-05-19 12:34:20|97984.6|97959.6|97994.9|97944.9|97997.2|97959.6|97984.3|97938.9|61
1652963670000|2022-05-19 12:34:30|97994.6|97944.6|97988.3|97938.3|97994.6|97948|97970.2|97929|65
1652963680000|2022-05-19 12:34:40|97992.7|97942.7|97995.1|97945.1|97999.1|97949.1|97990.2|97940.2|65
1652963690000|2022-05-19 12:34:50|97994.9|97944.9|97988.9|97938.9|97996.8|97956.1|97981.1|97932.4|59
1652963700000|2022-05-19 12:35:00|97987.2|97937.2|97976.7|97926.7|97992.1|97942.1|97961|97919.9|70
1652963710000|2022-05-19 12:35:10|97977.1|97927.1|97973.4|97923.4|97986.4|97946.9|97971.9|97923.1|64
1652963720000|2022-05-19 12:35:20|97971.1|97921.1|97973|97923|97973.8|97923.8|97961.7|97911.7|69
1652963730000|2022-05-19 12:35:30|97971.5|97921.5|97952.2|97927.2|97976.1|97937.9|97950.9|97908.3|77
1652963740000|2022-05-19 12:35:40|97964.1|97914.1|97962.9|97912.9|97968.4|97931.5|97952.2|97907.4|72
1652963750000|2022-05-19 12:35:50|97961.8|97911.8|97968.5|97918.5|97976.3|97926.3|97960.4|97910.4|69
1652963760000|2022-05-19 12:36:00|97968.9|97918.9|97953.3|97903.3|97971.5|97921.5|97938.2|97900.6|63
1652963770000|2022-05-19 12:36:10|97953.8|97903.8|97943.8|97893.8|97955|97917.9|97927.6|97889.2|59
1652963780000|2022-05-19 12:36:20|97945.4|97895.4|97893.6|97868.6|97945.4|97895.4|97893.6|97868.6|75
1652963790000|2022-05-19 12:36:30|97894.8|97869.8|97870.6|97820.6|97908.2|97873.1|97869.6|97819.6|72
1652963800000|2022-05-19 12:36:40|97871.6|97821.6|97860.4|97835.4|97880.5|97838.8|97855|97805|76
1652963810000|2022-05-19 12:36:50|97859.5|97834.5|97860.2|97835.2|97901.8|97851.8|97859.2|97823.8|78
1652963820000|2022-05-19 12:37:00|97858.7|97833.7|97860.3|97835.3|97883.1|97842.5|97858.7|97821.7|68
1652963830000|2022-05-19 12:37:10|97859.1|97834.1|97819.3|97769.3|97867.2|97834.1|97807.6|97757.6|73
1652963840000|2022-05-19 12:37:20|97819.9|97769.9|97846.8|97796.8|97846.8|97796.8|97819.7|97769.7|62
1652963850000|2022-05-19 12:37:30|97846.3|97796.3|97892.9|97842.9|97894|97853.5|97846.3|97796.3|72
1652963860000|2022-05-19 12:37:40|97892.6|97842.6|97870.1|97820.1|97895.7|97855.3|97852.9|97809.5|75
1652963870000|2022-05-19 12:37:50|97871.5|97821.5|97892.1|97842.1|97892.1|97849.1|97853.2|97817.5|62
1652963880000|2022-05-19 12:38:00|97892.3|97842.3|97908.4|97858.4|97911|97873.7|97887.6|97837.6|70
1652963890000|2022-05-19 12:38:10|97904.9|97854.9|97890.7|97840.7|97907.3|97857.3|97880.9|97838.1|63
1652963900000|2022-05-19 12:38:20|97891.4|97841.4|97908|97858|97910|97873.1|97883|97839.3|61
1652963910000|2022-05-19 12:38:30|97909|97859|97950.2|97900.2|97950.2|97900.2|97895.9|97857.3|56
1652963920000|2022-05-19 12:38:40|97951.7|97901.7|97932.4|97907.4|97958|97916.6|97932.4|97894|56
1652963930000|2022-05-19 12:38:50|97931|97906|97920.1|97895.1|97941.5|97906.2|97919|97881.9|58
1652963940000|2022-05-19 12:39:00|97919.9|97894.9|97953.4|97903.4|97953.7|97910.3|97919.5|97894.5|61
1652963950000|2022-05-19 12:39:10|97953.7|97903.7|97956.4|97906.4|97964.2|97927.8|97946.3|97901.9|59
1652963960000|2022-05-19 12:39:20|97956.5|97906.5|97971|97921|97973.2|97923.2|97930.2|97894.2|63
1652963970000|2022-05-19 12:39:30|97970.7|97920.7|97943.6|97918.6|97975.5|97934.8|97943.4|97905.5|65
1652963980000|2022-05-19 12:39:40|97943|97918|97939.5|97914.5|97954.4|97920.6|97939.5|97901.9|44
1652963990000|2022-05-19 12:39:50|97939|97914|97931.4|97881.4|97948|97914|97908.4|97870.4|66
1652964000000|2022-05-19 12:40:00|97931|97881|97880.1|97830.1|97931|97888.8|97868.1|97829.7|76
1652964010000|2022-05-19 12:40:10|97878.8|97828.8|97876.7|97826.7|97885.7|97847.3|97863.1|97823.8|67
1652964020000|2022-05-19 12:40:20|97875.7|97825.7|97873.3|97823.3|97883.4|97844.5|97859.1|97817.9|63
1652964030000|2022-05-19 12:40:30|97872|97822|97864.5|97814.5|97885.1|97844.7|97851.7|97813.7|67
1652964040000|2022-05-19 12:40:40|97864.2|97814.2|97888.9|97838.9|97888.9|97846.9|97861.7|97811.7|67
1652964050000|2022-05-19 12:40:50|97888.3|97838.3|97900|97850|97906.4|97867.7|97868.2|97831.7|65
1652964060000|2022-05-19 12:41:00|97898.9|97848.9|97924.2|97874.2|97924.2|97884.2|97886.6|97848.6|67
1652964070000|2022-05-19 12:41:10|97923.5|97873.5|97909.9|97859.9|97930.9|97880.9|97900.9|97859.5|66
1652964080000|2022-05-19 12:41:20|97910.8|97860.8|97919.4|97869.4|97923.9|97884|97894.9|97854.1|68
1652964090000|2022-05-19 12:41:30|97919.1|97869.1|97927.7|97877.7|97937.4|97898|97914.5|97868.8|67
1652964100000|2022-05-19 12:41:40|97927.3|97877.3|97916.4|97866.4|97927.5|97885.2|97905.3|97865.7|65
1652964110000|2022-05-19 12:41:50|97916.3|97866.3|97907.8|97882.8|97925.9|97889.8|97904.5|97866.3|70
1652964120000|2022-05-19 12:42:00|97907.7|97882.7|97917.3|97892.3|97931.6|97895|97906.7|97877|56
1652964130000|2022-05-19 12:42:10|97917|97892|97895|97870|97921.8|97892|97894.5|97856|71
1652964140000|2022-05-19 12:42:20|97895.8|97870.8|97890.6|97865.6|97898.8|97873.8|97890.1|97865.1|57
1652964150000|2022-05-19 12:42:30|97890.5|97865.5|97891.4|97866.4|97908.9|97871.6|97884.6|97856.8|70
1652964160000|2022-05-19 12:42:40|97891.2|97866.2|97880.5|97855.5|97893.7|97868.7|97878.4|97841.3|70
1652964170000|2022-05-19 12:42:50|97882.5|97857.5|97895.2|97870.2|97898.6|97873.6|97882.4|97857.4|61
1652964180000|2022-05-19 12:43:00|97895.9|97870.9|97878.2|97853.2|97905.4|97870.9|97874.9|97840.2|64
1652964190000|2022-05-19 12:43:10|97878.9|97853.9|97877.3|97852.3|97883|97858|97876.7|97851.7|64
1652964200000|2022-05-19 12:43:20|97877.5|97852.5|97876.1|97851.1|97889.9|97855.6|97875.7|97839.9|59
1652964210000|2022-05-19 12:43:30|97875.9|97850.9|97877.9|97852.9|97887.9|97854.2|97865.8|97833.8|68
1652964220000|2022-05-19 12:43:40|97878.7|97853.7|97903.2|97878.2|97912.9|97878.9|97876.7|97851.7|60
1652964230000|2022-05-19 12:43:50|97901|97876|97885.2|97860.2|97909.3|97876.9|97883.1|97846.9|63
1652964240000|2022-05-19 12:44:00|97885.1|97860.1|97918.4|97868.4|97929.5|97892.1|97884.7|97845.4|61
1652964250000|2022-05-19 12:44:10|97918.1|97868.1|97910.1|97885.1|97922.2|97886.4|97902.3|97865.3|59
1652964260000|2022-05-19 12:44:20|97911|97886|97939.6|97889.6|97939.6|97897.7|97910.2|97879|55
1652964270000|2022-05-19 12:44:30|97941.1|97891.1|97920.2|97895.2|97942.9|97901.1|97913.1|97874.3|60
1652964280000|2022-05-19 12:44:40|97920|97895|97982.4|97932.4|97982.4|97939.5|97920|97895|64
1652964290000|2022-05-19 12:44:50|97989.6|97939.6|97993.1|97968.1|98000.1|97975.1|97971.9|97934.5|73
1652964300000|2022-05-19 12:45:00|97992.8|97967.8|97972.5|97947.5|97993.5|97968.5|97972.5|97934.9|68
1652964310000|2022-05-19 12:45:10|97972.7|97947.7|97965.4|97940.4|97987.1|97950.4|97964.5|97928|62
1652964320000|2022-05-19 12:45:20|97964.4|97939.4|97944.8|97919.8|97973.9|97939.4|97941|97910.5|69
1652964330000|2022-05-19 12:45:30|97942.9|97917.9|97948.9|97923.9|97949.2|97924.2|97942.9|97917.9|51
1652964340000|2022-05-19 12:45:40|97949.3|97924.3|97947.3|97922.3|97960.2|97930.2|97945.1|97910.2|51
1652964350000|2022-05-19 12:45:50|97946.2|97921.2|98002.8|97952.8|98003.9|97968.6|97935.4|97897.1|72
1652964360000|2022-05-19 12:46:00|97989.4|97964.4|97970.9|97945.9|97996.9|97964.4|97967.6|97935.3|63
1652964370000|2022-05-19 12:46:10|97971.7|97946.7|97953.5|97928.5|97971.7|97946.7|97941.4|97904.1|65
1652964380000|2022-05-19 12:46:20|97951.9|97926.9|97948.4|97923.4|97963.4|97930.3|97943.5|97909.6|60
1652964390000|2022-05-19 12:46:30|97946.2|97921.2|97947.5|97922.5|97949.6|97924.6|97942.4|97917.4|51
1652964400000|2022-05-19 12:46:40|97947.8|97922.8|97954.4|97929.4|97955|97930|97945.6|97920.6|46
1652964410000|2022-05-19 12:46:50|97954.6|97929.6|97957.6|97932.6|97965.2|97933.1|97941.4|97906.2|65
1652964420000|2022-05-19 12:47:00|97958.8|97933.8|97972.5|97922.5|97979.4|97945.2|97958.8|97918.7|52
1652964430000|2022-05-19 12:47:10|97972.7|97922.7|97944.9|97919.9|97973.2|97940.2|97944|97906.3|64
1652964440000|2022-05-19 12:47:20|97944.7|97919.7|97943.6|97918.6|97948.2|97923.2|97939.8|97914.8|49
1652964450000|2022-05-19 12:47:30|97943.1|97918.1|97915|97890|97956.8|97921.2|97910.4|97870.5|52
1652964460000|2022-05-19 12:47:40|97917.7|97892.7|97920.2|97870.2|97929.6|97892.7|97911.4|97861.4|59
1652964470000|2022-05-19 12:47:50|97919.5|97869.5|97925.2|97875.2|97925.4|97890.2|97909.5|97862|56
1652964480000|2022-05-19 12:48:00|97923.7|97873.7|97866|97816|97926.6|97876.6|97865.6|97815.6|61
1652964490000|2022-05-19 12:48:10|97864|97814|97854.6|97804.6|97864.5|97829.4|97837.4|97787.4|70
1652964500000|2022-05-19 12:48:20|97858.2|97808.2|97859.6|97809.6|97862.3|97816.8|97841.2|97797|73
1652964510000|2022-05-19 12:48:30|97860.7|97810.7|97866.9|97816.9|97866.9|97826.5|97839.1|97802.3|72
1652964520000|2022-05-19 12:48:40|97867.2|97817.2|97849.3|97799.3|97867.2|97817.2|97831.9|97797.7|58
1652964530000|2022-05-19 12:48:50|97849.5|97799.5|97862.8|97812.8|97867.3|97817.3|97841.5|97799.5|64
1652964540000|2022-05-19 12:49:00|97861|97811|97829.5|97804.5|97862.6|97812.6|97814.5|97778.4|76
1652964550000|2022-05-19 12:49:10|97841|97791|97830.1|97805.1|97848.7|97809.7|97809.7|97770.8|67
1652964560000|2022-05-19 12:49:20|97832.4|97807.4|97845.1|97820.1|97860.7|97822.4|97832.4|97802.9|56
1652964570000|2022-05-19 12:49:30|97844.3|97819.3|97859.5|97809.5|97859.5|97820.8|97841.9|97804.1|38
1652964580000|2022-05-19 12:49:40|97849.7|97824.7|97884.1|97859.1|97897.9|97859.1|97849.7|97818.7|68
1652964590000|2022-05-19 12:49:50|97883.7|97858.7|97896.6|97846.6|97906.2|97869.2|97882.7|97846.1|56
1652964600000|2022-05-19 12:50:00|97897.2|97847.2|97865.8|97840.8|97897.2|97864.9|97865.7|97836.2|70
1652964610000|2022-05-19 12:50:10|97867.6|97842.6|97885.5|97860.5|97902.8|97873.7|97863.8|97838.8|73
1652964620000|2022-05-19 12:50:20|97886.1|97861.1|97919.4|97869.4|97921.1|97871.1|97877.1|97847.2|57
1652964630000|2022-05-19 12:50:30|97917.2|97867.2|97851.1|97826.1|97918.5|97881.7|97849|97810.4|73
1652964640000|2022-05-19 12:50:40|97848.4|97823.4|97871.9|97821.9|97876.7|97844.4|97840.3|97805.7|71
1652964650000|2022-05-19 12:50:50|97852.3|97827.3|97815.4|97790.4|97864.3|97829.8|97815.4|97790.4|68
1652964660000|2022-05-19 12:51:00|97812.8|97787.8|97793.7|97768.7|97813.7|97788.7|97784|97734|73
1652964670000|2022-05-19 12:51:10|97793.4|97768.4|97846.7|97796.7|97850.2|97800.2|97793.2|97754.1|70
1652964680000|2022-05-19 12:51:20|97846.3|97796.3|97830.5|97780.5|97846.3|97820.6|97814.4|97775.3|66
1652964690000|2022-05-19 12:51:30|97830.2|97780.2|97819.8|97794.8|97834.1|97797.4|97812.9|97778.3|57
1652964700000|2022-05-19 12:51:40|97820.1|97795.1|97814.8|97764.8|97831.2|97798.4|97802.8|97764.7|57
1652964710000|2022-05-19 12:51:50|97815|97765|97812.6|97762.6|97815|97779.5|97796.6|97759.5|50
1652964720000|2022-05-19 12:52:00|97812|97762|97807.8|97782.8|97812|97784.4|97797.5|97760.1|59
1652964730000|2022-05-19 12:52:10|97807.4|97782.4|97818|97768|97831.4|97795.4|97803.7|97766.7|70
1652964740000|2022-05-19 12:52:20|97800.6|97775.6|97821.1|97771.1|97821.9|97785.6|97795.1|97757.3|61
1652964750000|2022-05-19 12:52:30|97821.2|97771.2|97813.8|97763.8|97824|97783.8|97799.8|97761.6|68
1652964760000|2022-05-19 12:52:40|97814.5|97764.5|97815.1|97790.1|97827.9|97790.1|97792.6|97757.3|63
1652964770000|2022-05-19 12:52:50|97817.1|97792.1|97863.2|97813.2|97865.3|97815.3|97817.1|97774.5|72
1652964780000|2022-05-19 12:53:00|97863.4|97813.4|97872.1|97822.1|97873.3|97836.3|97851.2|97813|64
1652964790000|2022-05-19 12:53:10|97871|97821|97869.3|97819.3|97882|97845.3|97856.7|97818.5|64
1652964800000|2022-05-19 12:53:20|97854.2|97829.2|97868.7|97818.7|97870.5|97833|97852.5|97816.9|66
1652964810000|2022-05-19 12:53:30|97869|97819|97873.4|97848.4|97889.8|97850.1|97853.7|97815.9|67
1652964820000|2022-05-19 12:53:40|97875.6|97850.6|97904.3|97879.3|97913.7|97880|97870.8|97842|61
1652964830000|2022-05-19 12:53:50|97917.4|97867.4|97903.7|97878.7|97924.1|97888.8|97900.5|97863.5|62
1652964840000|2022-05-19 12:54:00|97902.7|97877.7|97918.4|97893.4|97933|97897.7|97901.3|97874.5|74
1652964850000|2022-05-19 12:54:10|97918.5|97893.5|97992.9|97942.9|97992.9|97951|97918.5|97885.6|69
1652964860000|2022-05-19 12:54:20|97990.6|97940.6|98007.1|97957.1|98015.5|97978.8|97976|97936|65
1652964870000|2022-05-19 12:54:30|98005.1|97955.1|97992.3|97967.3|98008.6|97972|97992.2|97951.7|61
1652964880000|2022-05-19 12:54:40|97992.1|97967.1|98001.3|97951.3|98008.4|97967.8|97990|97948|58
1652964890000|2022-05-19 12:54:50|98001.4|97951.4|97995.3|97970.3|98010.6|97973.1|97990.2|97951.2|53
1652964900000|2022-05-19 12:55:00|97996.6|97971.6|97990.4|97965.4|98009.4|97972.1|97978.5|97937.9|68
1652964910000|2022-05-19 12:55:10|98002.5|97952.5|97999.7|97974.7|98015.6|97978.4|97989.4|97952.3|65
1652964920000|2022-05-19 12:55:20|97999.5|97974.5|98024|97974|98028.8|97985.2|97998|97959.7|45
1652964930000|2022-05-19 12:55:30|98026.4|97976.4|98026.3|97976.3|98028|97978|98017.1|97967.1|51
1652964940000|2022-05-19 12:55:40|98027.2|97977.2|98017.7|97967.7|98028.1|97978.1|98017.7|97967.7|53
1652964950000|2022-05-19 12:55:50|98017.3|97967.3|98017.4|97967.4|98022|97981.4|98001.3|97963.1|57
1652964960000|2022-05-19 12:56:00|98017.2|97967.2|98008.7|97958.7|98017.7|97974.5|97995.7|97958.1|59
1652964970000|2022-05-19 12:56:10|98008.9|97958.9|98011.4|97961.4|98014.3|97964.3|98008.6|97958.6|55
1652964980000|2022-05-19 12:56:20|98011.5|97961.5|98009.6|97959.6|98016.7|97976.2|98000.9|97959.5|53
1652964990000|2022-05-19 12:56:30|98009.2|97959.2|97976.6|97926.6|98011.6|97969.7|97967.4|97925.8|71
1652965000000|2022-05-19 12:56:40|97965|97940|97970.4|97945.4|97990.1|97947.6|97965|97927.2|61
1652965010000|2022-05-19 12:56:50|97955.9|97930.9|97948.6|97898.6|97964.9|97930.9|97935.8|97898.6|61
1652965020000|2022-05-19 12:57:00|97947.7|97897.7|97925.9|97875.9|97947.7|97904.9|97905.9|97868.1|63
1652965030000|2022-05-19 12:57:10|97924.4|97874.4|97889.9|97864.9|97929|97880.7|97889.9|97858.8|70
1652965040000|2022-05-19 12:57:20|97891.9|97866.9|97952.5|97902.5|97952.5|97918.4|97889.4|97853.6|67
1652965050000|2022-05-19 12:57:30|97953.1|97903.1|97953.7|97928.7|97967.9|97928.7|97940.8|97903.1|57
1652965060000|2022-05-19 12:57:40|97953.4|97928.4|97976.5|97926.5|97979.9|97942.5|97953|97922.6|45
1652965070000|2022-05-19 12:57:50|97974.6|97924.6|97985.4|97960.4|97989.1|97964.1|97972.3|97924.6|69
1652965080000|2022-05-19 12:58:00|97985.6|97960.6|97987.6|97962.6|98011.5|97978.5|97980.7|97955.7|68
1652965090000|2022-05-19 12:58:10|97985.5|97960.5|97968.4|97918.4|97987.8|97962.8|97951.3|97910.7|67
1652965100000|2022-05-19 12:58:20|97967.8|97917.8|97972.7|97922.7|97973.1|97929.4|97946.5|97909.6|53
1652965110000|2022-05-19 12:58:30|97969.2|97919.2|97971.8|97921.8|97975|97925|97966.1|97916.1|45
1652965120000|2022-05-19 12:58:40|97972|97922|97966.8|97941.8|97981.2|97945|97958.7|97921|39
1652965130000|2022-05-19 12:58:50|97966.7|97941.7|97963.3|97938.3|97979.3|97941.7|97963.3|97929|33
1652965140000|2022-05-19 12:59:00|97963.1|97938.1|97956.7|97906.7|97968.7|97938.7|97944|97906.7|43
1652965150000|2022-05-19 12:59:10|97956|97906|97953|97903|97957.3|97921.7|97940|97902|63
1652965160000|2022-05-19 12:59:20|97953.2|97903.2|97925.7|97900.7|97953.2|97915.2|97925|97890.8|50
1652965170000|2022-05-19 12:59:30|97926.4|97901.4|97951.2|97901.2|97951.2|97917.2|97926.2|97895.1|54
1652965180000|2022-05-19 12:59:40|97952.2|97902.2|97940.7|97915.7|97956.8|97923.1|97938.1|97902.2|59
1652965190000|2022-05-19 12:59:50|97937.9|97912.9|97925.3|97900.3|97944.8|97915.1|97925.3|97888.9|49
1652965200000|2022-05-19 13:00:00|97937.3|97887.3|97899.5|97849.5|97937.3|97903.1|97893.6|97849.5|76
1652965210000|2022-05-19 13:00:10|97889.1|97864.1|97882.3|97832.3|97907|97869.5|97879.5|97829.5|70
1652965220000|2022-05-19 13:00:20|97882|97832|97851.3|97801.3|97889.1|97839.1|97851.3|97801.3|73
1652965230000|2022-05-19 13:00:30|97846.4|97796.4|97844.2|97794.2|97848.7|97798.7|97825.4|97775.4|73
1652965240000|2022-05-19 13:00:40|97843.3|97793.3|97835.6|97785.6|97843.3|97793.3|97831.8|97781.8|63
1652965250000|2022-05-19 13:00:50|97833.7|97783.7|97831.3|97781.3|97834.7|97784.7|97829|97779|64
1652965260000|2022-05-19 13:01:00|97825.2|97775.2|97810.9|97760.9|97836.5|97789.1|97799.2|97759.7|71
1652965270000|2022-05-19 13:01:10|97812.9|97762.9|97819.7|97769.7|97819.9|97774.8|97778.8|97752.7|74
1652965280000|2022-05-19 13:01:20|97817.5|97767.5|97792.1|97767.1|97819.2|97771|97786.7|97750.6|59
1652965290000|2022-05-19 13:01:30|97792.8|97767.8|97788.2|97763.2|97806.7|97771.2|97786|97748.5|58
1652965300000|2022-05-19 13:01:40|97788.3|97763.3|97797.3|97772.3|97817|97781|97786.8|97761.8|55
1652965310000|2022-05-19 13:01:50|97797.5|97772.5|97818.9|97768.9|97818.9|97781.9|97796.9|97760.9|52
1652965320000|2022-05-19 13:02:00|97819.3|97769.3|97801.7|97776.7|97819.6|97784.3|97801.7|97769.1|46
1652965330000|2022-05-19 13:02:10|97802|97777|97780.5|97755.5|97802.2|97777.2|97780.5|97741.4|57
1652965340000|2022-05-19 13:02:20|97781|97756|97787.8|97762.8|97795.2|97763.2|97779.6|97741.6|52
1652965350000|2022-05-19 13:02:30|97786.2|97761.2|97789|97764|97789.2|97764.2|97780.8|97755.8|48
1652965360000|2022-05-19 13:02:40|97789.7|97764.7|97784.4|97759.4|97799.7|97769.2|97783.6|97747.1|59
1652965370000|2022-05-19 13:02:50|97784.2|97759.2|97785.9|97760.9|97797|97764.1|97780.9|97747|45
1652965380000|2022-05-19 13:03:00|97786.1|97761.1|97792.2|97742.2|97792.2|97765.9|97779.4|97741.7|54
1652965390000|2022-05-19 13:03:10|97782.4|97757.4|97813.2|97763.2|97813.2|97778.5|97781.1|97756.1|67
1652965400000|2022-05-19 13:03:20|97813.5|97763.5|97788.1|97763.1|97813.5|97779|97788.1|97754|60
1652965410000|2022-05-19 13:03:30|97787.3|97762.3|97807.7|97782.7|97823.3|97788.2|97783|97743.5|71
1652965420000|2022-05-19 13:03:40|97805.5|97780.5|97782.7|97757.7|97817.5|97782.3|97781.2|97746.7|77
1652965430000|2022-05-19 13:03:50|97784.7|97759.7|97790|97765|97799.8|97770.3|97784|97749.8|65
1652965440000|2022-05-19 13:04:00|97789.3|97764.3|97772.7|97722.7|97801.7|97765.1|97757.9|97722.7|72
1652965450000|2022-05-19 13:04:10|97772.8|97722.8|97824|97774|97825.7|97783.9|97758.2|97722.8|72
1652965460000|2022-05-19 13:04:20|97823.8|97773.8|97799.6|97749.6|97824.9|97778.9|97791.6|97749.6|69
1652965470000|2022-05-19 13:04:30|97800.3|97750.3|97782|97757|97800.3|97765.9|97781.2|97749|53
1652965480000|2022-05-19 13:04:40|97781.3|97756.3|97773.2|97723.2|97787.4|97762.4|97772.2|97722.2|68
1652965490000|2022-05-19 13:04:50|97775|97725|97777.8|97727.8|97782.8|97732.8|97772.9|97722.9|52
1652965500000|2022-05-19 13:05:00|97778.3|97728.3|97781.9|97756.9|97798|97759.4|97764.9|97722.7|69
1652965510000|2022-05-19 13:05:10|97781.4|97756.4|97761.8|97736.8|97791.7|97761.7|97761.8|97725.5|70
1652965520000|2022-05-19 13:05:20|97762.1|97737.1|97767|97742|97777.2|97742.6|97754.9|97719.5|59
1652965530000|2022-05-19 13:05:30|97767.3|97742.3|97762.5|97737.5|97767.7|97742.7|97761|97736|44
1652965540000|2022-05-19 13:05:40|97762.6|97737.6|97760.1|97710.1|97777.7|97739.7|97744.9|97710.1|57
1652965550000|2022-05-19 13:05:50|97751.6|97726.6|97749|97699|97751.6|97726.6|97713.9|97663.9|72
1652965560000|2022-05-19 13:06:00|97748.6|97698.6|97762.4|97712.4|97767.9|97727.9|97744.4|97694.4|55
1652965570000|2022-05-19 13:06:10|97762.6|97712.6|97757.1|97707.1|97770.5|97720.5|97757.1|97707.1|56
1652965580000|2022-05-19 13:06:20|97757.2|97707.2|97747.9|97697.9|97758.1|97708.1|97747.3|97697.3|63
1652965590000|2022-05-19 13:06:30|97747.5|97697.5|97740.3|97715.3|97754.8|97716.3|97729.6|97688.6|70
1652965600000|2022-05-19 13:06:40|97753.2|97703.2|97760.7|97710.7|97763.4|97721.6|97741|97703.2|53
1652965610000|2022-05-19 13:06:50|97761|97711|97752.4|97702.4|97765.5|97718.1|97743.1|97700.6|59
1652965620000|2022-05-19 13:07:00|97753.5|97703.5|97761.5|97711.5|97768.2|97725.4|97734.3|97694.7|63
1652965630000|2022-05-19 13:07:10|97764.1|97714.1|97778.4|97753.4|97787.8|97753.4|97735.7|97698.8|68
1652965640000|2022-05-19 13:07:20|97777.6|97752.6|97788.5|97738.5|97793.1|97754.2|97767.7|97730.1|62
1652965650000|2022-05-19 13:07:30|97788.9|97738.9|97787.2|97737.2|97790.5|97750.1|97775.1|97734|42
1652965660000|2022-05-19 13:07:40|97787.4|97737.4|97779.9|97729.9|97787.7|97743.4|97765.8|97727.4|48
1652965670000|2022-05-19 13:07:50|97778.5|97728.5|97744.4|97719.4|97780.4|97747.7|97739.5|97708.6|60
1652965680000|2022-05-19 13:08:00|97744.3|97719.3|97726.9|97701.9|97757.2|97725.3|97726.1|97690.7|67
1652965690000|2022-05-19 13:08:10|97726.6|97701.6|97729.1|97704.1|97742.1|97706.6|97724.4|97687.7|42
1652965700000|2022-05-19 13:08:20|97729.6|97704.6|97731.7|97706.7|97741.1|97707.9|97725.6|97691.1|40
1652965710000|2022-05-19 13:08:30|97732.1|97707.1|97762.4|97737.4|97769.7|97742.1|97729.5|97696.9|65
1652965720000|2022-05-19 13:08:40|97764.1|97739.1|97801.1|97776.1|97815.6|97777.8|97762.5|97737.5|63
1652965730000|2022-05-19 13:08:50|97801.2|97776.2|97799.9|97774.9|97806|97781|97790.4|97754.4|68
1652965740000|2022-05-19 13:09:00|97799.4|97774.4|97794.1|97769.1|97807.2|97779.2|97791|97754.5|54
1652965750000|2022-05-19 13:09:10|97793.9|97768.9|97791|97741|97822|97785.5|97776.6|97739.5|68
1652965760000|2022-05-19 13:09:20|97790.1|97740.1|97723.5|97698.5|97790.1|97749|97719.2|97686.4|70
1652965770000|2022-05-19 13:09:30|97725.1|97700.1|97718.6|97693.6|97729.1|97704.1|97717.6|97692.6|63
1652965780000|2022-05-19 13:09:40|97718.9|97693.9|97725.1|97700.1|97734.2|97700.7|97712.6|97684.2|51
1652965790000|2022-05-19 13:09:50|97725.3|97700.3|97727.8|97702.8|97731.3|97706.3|97725.1|97700.1|55
1652965800000|2022-05-19 13:10:00|97728.1|97703.1|97741.2|97691.2|97741.2|97705.8|97700.3|97675.3|68
1652965810000|2022-05-19 13:10:10|97741.8|97691.8|97736.8|97686.8|97742.1|97706.4|97722.6|97686.8|54
1652965820000|2022-05-19 13:10:20|97737.9|97687.9|97737.6|97712.6|97740.9|97715.9|97724.7|97686.8|46
1652965830000|2022-05-19 13:10:30|97738|97713|97739.7|97714.7|97749.5|97715.8|97736.5|97699|49
1652965840000|2022-05-19 13:10:40|97739.6|97714.6|97742.5|97717.5|97746.2|97721.2|97738.2|97713.2|35
1652965850000|2022-05-19 13:10:50|97743.2|97718.2|97780.9|97730.9|97780.9|97741.7|97743.2|97713.9|62
1652965860000|2022-05-19 13:11:00|97781.5|97731.5|97786.8|97736.8|97795.9|97745.9|97766.7|97727.2|64
1652965870000|2022-05-19 13:11:10|97787.1|97737.1|97792.8|97742.8|97793.7|97755.8|97777.6|97727.6|56
1652965880000|2022-05-19 13:11:20|97792.3|97742.3|97799.9|97749.9|97802.3|97752.3|97790.8|97740.8|53
1652965890000|2022-05-19 13:11:30|97800.3|97750.3|97782|97732|97806.8|97767.6|97774.1|97732|66
1652965900000|2022-05-19 13:11:40|97781.7|97731.7|97763|97738|97782.6|97744.7|97763|97727.5|56
1652965910000|2022-05-19 13:11:50|97763.5|97738.5|97766.5|97716.5|97770.4|97738.5|97756.6|97712.8|51
1652965920000|2022-05-19 13:12:00|97766.2|97716.2|97754.1|97729.1|97772.6|97735.5|97753.1|97716.2|52
1652965930000|2022-05-19 13:12:10|97753.8|97728.8|97734.5|97684.5|97765.3|97728.8|97733.7|97683.7|67
1652965940000|2022-05-19 13:12:20|97735.2|97685.2|97728.8|97703.8|97735.3|97705.6|97724.3|97685.2|39
1652965950000|2022-05-19 13:12:30|97728.4|97703.4|97731.2|97706.2|97743.8|97713.4|97727.6|97691|57
1652965960000|2022-05-19 13:12:40|97731.6|97706.6|97723|97698|97745.8|97709.5|97722.9|97695.8|56
1652965970000|2022-05-19 13:12:50|97722.8|97697.8|97695.2|97645.2|97732.7|97707.7|97695.2|97645.2|60
1652965980000|2022-05-19 13:13:00|97695.5|97645.5|97700.5|97650.5|97705.9|97668.1|97682.4|97643|64
1652965990000|2022-05-19 13:13:10|97700.7|97650.7|97704.2|97654.2|97709.6|97671.3|97684.3|97647.3|67
1652966000000|2022-05-19 13:13:20|97705.9|97655.9|97685|97635|97708|97671|97667.9|97630.3|67
1652966010000|2022-05-19 13:13:30|97682|97632|97659.4|97609.4|97687.2|97637.2|97628.2|97590.1|65
1652966020000|2022-05-19 13:13:40|97658.4|97608.4|97683.8|97633.8|97685.6|97645.7|97652.5|97605.4|64
1652966030000|2022-05-19 13:13:50|97685.3|97635.3|97656.2|97606.2|97685.3|97643.8|97643.8|97601.9|66
1652966040000|2022-05-19 13:14:00|97656.5|97606.5|97649.2|97599.2|97658|97620.2|97627.1|97591.3|61
1652966050000|2022-05-19 13:14:10|97647.4|97597.4|97635|97610|97650.5|97610|97625.2|97586.4|64
1652966060000|2022-05-19 13:14:20|97634.8|97609.8|97634.8|97609.8|97662.2|97616.5|97623.8|97587|54
1652966070000|2022-05-19 13:14:30|97633.5|97608.5|97656.4|97606.4|97656.6|97619.3|97626.8|97591.9|64
1652966080000|2022-05-19 13:14:40|97654.7|97604.7|97656.7|97606.7|97661|97621.7|97635.7|97596.6|58
1652966090000|2022-05-19 13:14:50|97656.5|97606.5|97649.7|97599.7|97657.9|97621.1|97636.6|97598.5|50
1652966100000|2022-05-19 13:15:00|97648.6|97598.6|97609.9|97559.9|97648.6|97610.5|97608.2|97558.2|62
1652966110000|2022-05-19 13:15:10|97608.4|97558.4|97634.4|97584.4|97635.2|97585.2|97606.9|97556.9|64
1652966120000|2022-05-19 13:15:20|97634.3|97584.3|97634.6|97584.6|97647.7|97597.7|97621.9|97571.9|69
1652966130000|2022-05-19 13:15:30|97633.2|97583.2|97634.2|97584.2|97636.7|97599|97619|97575|68
1652966140000|2022-05-19 13:15:40|97634.6|97584.6|97650.6|97625.6|97659.2|97631.9|97631.3|97581.3|66
1652966150000|2022-05-19 13:15:50|97650.7|97625.7|97666.1|97616.1|97677.5|97637.2|97650.7|97612.5|65
1652966160000|2022-05-19 13:16:00|97665.4|97615.4|97673.2|97623.2|97678.1|97641.8|97664.8|97615.4|59
1652966170000|2022-05-19 13:16:10|97674.3|97624.3|97665.1|97640.1|97681.6|97645.2|97664.5|97624.3|67
1652966180000|2022-05-19 13:16:20|97666.5|97641.5|97678.2|97628.2|97683.1|97645.9|97665.5|97625.8|67
1652966190000|2022-05-19 13:16:30|97678.1|97628.1|97657.1|97607.1|97681.6|97640.4|97657.1|97607.1|64
1652966200000|2022-05-19 13:16:40|97656.5|97606.5|97667.6|97617.6|97671.6|97621.6|97656.5|97606.5|56
1652966210000|2022-05-19 13:16:50|97668|97618|97674.2|97624.2|97681.5|97631.5|97668|97618|58
1652966220000|2022-05-19 13:17:00|97673.5|97623.5|97672|97622|97674.4|97624.4|97669.8|97619.8|57
1652966230000|2022-05-19 13:17:10|97671.6|97621.6|97677.6|97627.6|97680|97630|97664|97614|51
1652966240000|2022-05-19 13:17:20|97675.8|97625.8|97673.8|97623.8|97675.8|97634.5|97654.3|97616.4|56
1652966250000|2022-05-19 13:17:30|97673.6|97623.6|97653|97628|97674.8|97628|97652.1|97613.4|39
1652966260000|2022-05-19 13:17:40|97653.1|97628.1|97656.4|97606.4|97663.9|97628.6|97648.1|97598.1|60
1652966270000|2022-05-19 13:17:50|97656.7|97606.7|97653.8|97603.8|97659|97616.7|97640.2|97603.2|53
1652966280000|2022-05-19 13:18:00|97654.7|97604.7|97655.4|97605.4|97659.7|97609.7|97651.9|97601.9|51
1652966290000|2022-05-19 13:18:10|97655.6|97605.6|97647.2|97622.2|97660.9|97626.1|97642.8|97603.9|57
1652966300000|2022-05-19 13:18:20|97648.8|97623.8|97636.2|97611.2|97648.8|97623.8|97636.2|97611.2|49
1652966310000|2022-05-19 13:18:30|97636|97611|97642.4|97617.4|97642.8|97617.8|97636|97611|45
1652966320000|2022-05-19 13:18:40|97641.6|97616.6|97638.8|97613.8|97641.8|97616.8|97637.5|97612.5|38
1652966330000|2022-05-19 13:18:50|97640.2|97615.2|97650.1|97625.1|97662.3|97626.3|97640.2|97612.3|53
1652966340000|2022-05-19 13:19:00|97649.4|97624.4|97641.5|97616.5|97665.3|97626.2|97638.1|97600.3|53
1652966350000|2022-05-19 13:19:10|97650.8|97600.8|97643.9|97593.9|97652|97615|97632.6|97591.4|53
1652966360000|2022-05-19 13:19:20|97643.3|97593.3|97637.4|97612.4|97650.5|97613.6|97628.2|97592.5|51
1652966370000|2022-05-19 13:19:30|97637|97612|97639.1|97614.1|97642.1|97617.1|97634.7|97609.7|51
1652966380000|2022-05-19 13:19:40|97640.4|97615.4|97648|97598|97648.8|97615.9|97634|97597.6|43
1652966390000|2022-05-19 13:19:50|97649.2|97599.2|97633.3|97583.3|97649.2|97611.6|97620.3|97583.3|45
1652966400000|2022-05-19 13:20:00|97631.2|97581.2|97584.9|97534.9|97637|97598.1|97583.5|97533.5|55
1652966410000|2022-05-19 13:20:10|97584.6|97534.6|97549.8|97499.8|97585.8|97548|97543.5|97498.3|71
1652966420000|2022-05-19 13:20:20|97551|97501|97523.7|97473.7|97552.4|97502.4|97507.5|97457.5|71
1652966430000|2022-05-19 13:20:30|97525|97475|97525.3|97475.3|97532.9|97493.8|97517.7|97472.7|60
1652966440000|2022-05-19 13:20:40|97528.4|97478.4|97488.6|97463.6|97530.3|97480.3|97488.1|97443.7|73
1652966450000|2022-05-19 13:20:50|97488.3|97463.3|97479.7|97429.7|97508.3|97464.2|97479.7|97429.7|73
1652966460000|2022-05-19 13:21:00|97481.7|97431.7|97475.3|97450.3|97500.1|97462.6|97471.7|97428|69
1652966470000|2022-05-19 13:21:10|97474.4|97449.4|97517|97467|97518.3|97468.3|97474.4|97442.9|70
1652966480000|2022-05-19 13:21:20|97517.5|97467.5|97533.7|97483.7|97540.5|97490.5|97509.2|97459.2|70
1652966490000|2022-05-19 13:21:30|97533.5|97483.5|97538.3|97488.3|97543.9|97493.9|97533.4|97483.4|60
1652966500000|2022-05-19 13:21:40|97538.6|97488.6|97543.8|97493.8|97543.8|97493.8|97537.9|97487.9|47
1652966510000|2022-05-19 13:21:50|97543.6|97493.6|97581.4|97531.4|97581.8|97531.8|97542.3|97492.3|59
1652966520000|2022-05-19 13:22:00|97581.1|97531.1|97587.4|97537.4|97588|97538|97571.5|97521.5|59
1652966530000|2022-05-19 13:22:10|97584.6|97534.6|97601.5|97551.5|97605.2|97555.2|97584.6|97534.6|56
1652966540000|2022-05-19 13:22:20|97600.9|97550.9|97615.7|97565.7|97619.3|97569.3|97598.8|97548.8|65
1652966550000|2022-05-19 13:22:30|97612.4|97562.4|97615.3|97565.3|97619|97569|97610.6|97560.6|43
1652966560000|2022-05-19 13:22:40|97615.9|97565.9|97618.3|97568.3|97620.2|97570.2|97615.2|97565.2|41
1652966570000|2022-05-19 13:22:50|97619.3|97569.3|97618.5|97593.5|97632.9|97593.5|97616.2|97566.2|52
1652966580000|2022-05-19 13:23:00|97618.8|97593.8|97639.6|97589.6|97644.5|97595.3|97618.8|97581.2|65
1652966590000|2022-05-19 13:23:10|97641.8|97591.8|97638.7|97588.7|97641.8|97591.8|97638|97588|46
1652966600000|2022-05-19 13:23:20|97639.3|97589.3|97646.9|97596.9|97649.9|97599.9|97637.3|97587.3|57
1652966610000|2022-05-19 13:23:30|97646.4|97596.4|97646.1|97596.1|97648.3|97598.3|97639.8|97589.8|53
1652966620000|2022-05-19 13:23:40|97646.3|97596.3|97654.1|97604.1|97654.1|97604.1|97644.1|97594.1|58
1652966630000|2022-05-19 13:23:50|97653.9|97603.9|97656.4|97606.4|97661.8|97611.8|97653|97603|51
1652966640000|2022-05-19 13:24:00|97656.6|97606.6|97653.9|97603.9|97657.2|97607.2|97645.7|97595.7|62
1652966650000|2022-05-19 13:24:10|97654.2|97604.2|97651.3|97601.3|97658.2|97608.2|97651.3|97601.3|47
1652966660000|2022-05-19 13:24:20|97651.4|97601.4|97667.6|97617.6|97670.4|97620.4|97651.4|97601.4|52
1652966670000|2022-05-19 13:24:30|97667.5|97617.5|97671.7|97621.7|97676.1|97626.1|97665.8|97615.8|47
1652966680000|2022-05-19 13:24:40|97671.8|97621.8|97674.9|97624.9|97678.6|97628.6|97670.8|97620.8|46
1652966690000|2022-05-19 13:24:50|97675|97625|97753.1|97703.1|97754.6|97704.6|97675|97625|73
1652966700000|2022-05-19 13:25:00|97757.3|97707.3|97728|97678|97762|97712|97727.3|97677.3|68
1652966710000|2022-05-19 13:25:10|97728.2|97678.2|97743.1|97693.1|97745.8|97695.8|97728.2|97678.2|64
1652966720000|2022-05-19 13:25:20|97762.3|97712.3|97754.5|97704.5|97763.2|97713.2|97749.9|97699.9|58
1652966730000|2022-05-19 13:25:30|97754.4|97704.4|97768|97718|97769.6|97719.6|97746.9|97696.9|59
1652966740000|2022-05-19 13:25:40|97766.5|97716.5|97743.8|97693.8|97766.8|97716.8|97742.3|97692.3|68
1652966750000|2022-05-19 13:25:50|97742.5|97692.5|97739.8|97689.8|97750.9|97700.9|97738.1|97688.1|64
1652966760000|2022-05-19 13:26:00|97740.3|97690.3|97741.7|97691.7|97742.4|97692.4|97738.7|97688.7|42
1652966770000|2022-05-19 13:26:10|97740.5|97690.5|97763|97713|97763|97713|97739.1|97689.1|53
1652966780000|2022-05-19 13:26:20|97766|97716|97782.5|97732.5|97783.7|97733.7|97765|97715|63
1652966790000|2022-05-19 13:26:30|97781.9|97731.9|97786|97736|97801.9|97751.9|97774.8|97724.8|60
1652966800000|2022-05-19 13:26:40|97789.8|97739.8|97791.5|97741.5|97795.6|97745.6|97781.7|97731.7|52
1652966810000|2022-05-19 13:26:50|97791.7|97741.7|97798|97748|97799.2|97749.2|97779.3|97729.3|55
1652966820000|2022-05-19 13:27:00|97797.9|97747.9|97761.5|97711.5|97798.1|97748.1|97759.2|97709.2|69
1652966830000|2022-05-19 13:27:10|97762.7|97712.7|97764.7|97714.7|97768.9|97718.9|97759.6|97709.6|66
1652966840000|2022-05-19 13:27:20|97767|97717|97766.7|97716.7|97773.3|97723.3|97764.9|97714.9|58
1652966850000|2022-05-19 13:27:30|97766.5|97716.5|97764.3|97714.3|97785.2|97735.2|97764.2|97714.2|69
1652966860000|2022-05-19 13:27:40|97764.8|97714.8|97767.7|97717.7|97781.6|97731.6|97756.9|97706.9|70
1652966870000|2022-05-19 13:27:50|97767.8|97717.8|97773.8|97723.8|97775.1|97725.1|97767.3|97717.3|52
1652966880000|2022-05-19 13:28:00|97774.3|97724.3|97753.8|97703.8|97774.3|97724.3|97752.4|97702.4|65
1652966890000|2022-05-19 13:28:10|97753.1|97703.1|97762.9|97712.9|97770.1|97720.1|97753.1|97703.1|62
1652966900000|2022-05-19 13:28:20|97763.8|97713.8|97750.7|97700.7|97766.2|97716.2|97748.9|97698.9|60
1652966910000|2022-05-19 13:28:30|97750|97700|97773.9|97723.9|97782.2|97732.2|97750|97700|65
1652966920000|2022-05-19 13:28:40|97772.7|97722.7|97763.9|97713.9|97776.6|97726.6|97761|97711|68
1652966930000|2022-05-19 13:28:50|97763.3|97713.3|97753.8|97703.8|97766.4|97716.4|97751.4|97701.4|59
1652966940000|2022-05-19 13:29:00|97754|97704|97762.4|97712.4|97762.4|97712.4|97747.3|97697.3|57
1652966950000|2022-05-19 13:29:10|97762.3|97712.3|97772|97722|97773.7|97723.7|97755.1|97705.1|58
1652966960000|2022-05-19 13:29:20|97771.9|97721.9|97760.8|97710.8|97773.4|97723.4|97756.4|97706.4|66
1652966970000|2022-05-19 13:29:30|97760.1|97710.1|97773.6|97723.6|97775.3|97725.3|97758.6|97708.6|58
1652966980000|2022-05-19 13:29:40|97773.5|97723.5|97789|97739|97797|97747|97771.4|97721.4|64
1652966990000|2022-05-19 13:29:50|97790.4|97740.4|97800.5|97750.5|97800.5|97750.5|97786.9|97736.9|66
1652967000000|2022-05-19 13:30:00|97797.4|97747.4|97766|97716|97802.4|97752.4|97764.6|97714.6|77
1652967010000|2022-05-19 13:30:10|97766.7|97716.7|97805|97755|97805|97755|97753.3|97703.3|79
1652967020000|2022-05-19 13:30:20|97804.7|97754.7|97790.2|97740.2|97824.6|97774.6|97790.2|97740.2|77
1652967030000|2022-05-19 13:30:30|97789.8|97739.8|97794.3|97744.3|97801.4|97751.4|97789.8|97739.8|68
1652967040000|2022-05-19 13:30:40|97794.2|97744.2|97800.7|97750.7|97805.6|97755.6|97794.1|97744.1|69
1652967050000|2022-05-19 13:30:50|97800|97750|97771.8|97721.8|97800.7|97750.7|97771.5|97721.5|76
1652967060000|2022-05-19 13:31:00|97772.8|97722.8|97730.8|97680.8|97778.6|97728.6|97725.6|97675.6|75
1652967070000|2022-05-19 13:31:10|97728.7|97678.7|97739.5|97689.5|97751.6|97701.6|97727.3|97677.3|76
1652967080000|2022-05-19 13:31:20|97728.8|97678.8|97744.9|97694.9|97746.8|97696.8|97726.6|97676.6|75
1652967090000|2022-05-19 13:31:30|97746.3|97696.3|97749.9|97699.9|97780.9|97730.9|97743.5|97693.5|78
1652967100000|2022-05-19 13:31:40|97750.6|97700.6|97730.5|97680.5|97754.9|97704.9|97730.5|97680.5|62
1652967110000|2022-05-19 13:31:50|97730.3|97680.3|97729.6|97679.6|97738.1|97688.1|97724.7|97674.7|71
1652967120000|2022-05-19 13:32:00|97731.2|97681.2|97741|97691|97748.4|97698.4|97730.6|97680.6|67
1652967130000|2022-05-19 13:32:10|97740.5|97690.5|97734.1|97684.1|97740.9|97690.9|97729.3|97679.3|74
1652967140000|2022-05-19 13:32:20|97733.8|97683.8|97728.1|97678.1|97734.4|97684.4|97716|97666|73
1652967150000|2022-05-19 13:32:30|97731.4|97681.4|97749.8|97699.8|97749.8|97699.8|97725.9|97675.9|66
1652967160000|2022-05-19 13:32:40|97750.3|97700.3|97748.1|97698.1|97758.9|97708.9|97745.3|97695.3|71
1652967170000|2022-05-19 13:32:50|97747.8|97697.8|97695|97645|97748.3|97698.3|97692.7|97642.7|76
1652967180000|2022-05-19 13:33:00|97693.5|97643.5|97702.1|97652.1|97704.3|97654.3|97693.5|97643.5|62
1652967190000|2022-05-19 13:33:10|97702|97652|97699.3|97649.3|97702|97652|97696.8|97646.8|56
1652967200000|2022-05-19 13:33:20|97698.7|97648.7|97695.1|97645.1|97699|97649|97675.8|97625.8|63
1652967210000|2022-05-19 13:33:30|97694.8|97644.8|97677.7|97627.7|97696.1|97646.1|97677.7|97627.7|65
1652967220000|2022-05-19 13:33:40|97678.4|97628.4|97632.4|97582.4|97678.4|97628.4|97624.9|97574.9|75
1652967230000|2022-05-19 13:33:50|97635.8|97585.8|97675.7|97625.7|97676.1|97626.1|97632|97582|72
1652967240000|2022-05-19 13:34:00|97672|97622|97679.1|97629.1|97682.8|97632.8|97672|97622|63
1652967250000|2022-05-19 13:34:10|97679.6|97629.6|97675.1|97625.1|97684.5|97634.5|97674.5|97624.5|67
1652967260000|2022-05-19 13:34:20|97674.1|97624.1|97676.6|97626.6|97683.3|97633.3|97666.9|97616.9|68
1652967270000|2022-05-19 13:34:30|97675.6|97625.6|97654.1|97604.1|97675.6|97625.6|97652.4|97602.4|73
1652967280000|2022-05-19 13:34:40|97655.3|97605.3|97660.3|97610.3|97660.3|97610.3|97644.8|97594.8|73
1652967290000|2022-05-19 13:34:50|97660.4|97610.4|97684.9|97634.9|97692.9|97642.9|97660.3|97610.3|75
1652967300000|2022-05-19 13:35:00|97682.4|97632.4|97661.3|97611.3|97685.8|97635.8|97658.6|97608.6|70
1652967310000|2022-05-19 13:35:10|97662|97612|97643.8|97593.8|97664.8|97614.8|97641|97591|49
1652967320000|2022-05-19 13:35:20|97642.2|97592.2|97637|97587|97642.3|97592.3|97630.6|97580.6|61
1652967330000|2022-05-19 13:35:30|97634.5|97584.5|97628.2|97578.2|97638.3|97588.3|97616.8|97566.8|67
1652967340000|2022-05-19 13:35:40|97628.3|97578.3|97666.2|97616.2|97666.4|97616.4|97625.2|97575.2|60
1652967350000|2022-05-19 13:35:50|97665.7|97615.7|97662.3|97612.3|97667.3|97617.3|97658.4|97608.4|67
1652967360000|2022-05-19 13:36:00|97663.6|97613.6|97621.8|97571.8|97667.5|97617.5|97621.1|97571.1|69
1652967370000|2022-05-19 13:36:10|97622|97572|97626.1|97576.1|97631|97581|97606.7|97556.7|78
1652967380000|2022-05-19 13:36:20|97627|97577|97622.1|97572.1|97640.7|97590.7|97622.1|97572.1|75
1652967390000|2022-05-19 13:36:30|97620.9|97570.9|97612.5|97562.5|97624.8|97574.8|97607.3|97557.3|70
1652967400000|2022-05-19 13:36:40|97613.2|97563.2|97591.8|97541.8|97615.5|97565.5|97591.8|97541.8|67
1652967410000|2022-05-19 13:36:50|97596.5|97546.5|97616.5|97566.5|97619.8|97569.8|97593.1|97543.1|69
1652967420000|2022-05-19 13:37:00|97616.7|97566.7|97596.5|97546.5|97642.2|97592.2|97596.5|97546.5|79
1652967430000|2022-05-19 13:37:10|97594.5|97544.5|97578.1|97528.1|97596.9|97546.9|97569.7|97519.7|75
1652967440000|2022-05-19 13:37:20|97577.4|97527.4|97588.6|97538.6|97594.6|97544.6|97575.2|97525.2|76
1652967450000|2022-05-19 13:37:30|97588.1|97538.1|97596.6|97546.6|97606.2|97556.2|97588.1|97538.1|71
1652967460000|2022-05-19 13:37:40|97596.5|97546.5|97596|97546|97598|97548|97587.6|97537.6|69
1652967470000|2022-05-19 13:37:50|97593.9|97543.9|97578.8|97528.8|97597|97547|97577.7|97527.7|69
1652967480000|2022-05-19 13:38:00|97578.4|97528.4|97592.8|97542.8|97593.1|97543.1|97576.4|97526.4|71
1652967490000|2022-05-19 13:38:10|97594.2|97544.2|97606.3|97556.3|97607.1|97557.1|97589.9|97539.9|62
1652967500000|2022-05-19 13:38:20|97607.4|97557.4|97597.9|97547.9|97616.6|97566.6|97595.6|97545.6|72
1652967510000|2022-05-19 13:38:30|97598.8|97548.8|97614.5|97564.5|97614.6|97564.6|97594.4|97544.4|70
1652967520000|2022-05-19 13:38:40|97615.9|97565.9|97616.1|97566.1|97631.2|97581.2|97600.1|97550.1|72
1652967530000|2022-05-19 13:38:50|97615.7|97565.7|97611.6|97561.6|97620.6|97570.6|97600|97550|63
1652967540000|2022-05-19 13:39:00|97611.3|97561.3|97594.5|97544.5|97612|97562|97593|97543|64
1652967550000|2022-05-19 13:39:10|97592.3|97542.3|97613|97563|97613.2|97563.2|97584.2|97534.2|72
1652967560000|2022-05-19 13:39:20|97614.1|97564.1|97585.3|97535.3|97614.9|97564.9|97584.3|97534.3|70
1652967570000|2022-05-19 13:39:30|97585.1|97535.1|97577.6|97527.6|97592.2|97542.2|97577.6|97527.6|71
1652967580000|2022-05-19 13:39:40|97577|97527|97561.5|97511.5|97577.1|97527.1|97561.5|97511.5|68
1652967590000|2022-05-19 13:39:50|97561.7|97511.7|97560.2|97510.2|97566.7|97516.7|97557.2|97507.2|68
1652967600000|2022-05-19 13:40:00|97560.7|97510.7|97530.3|97505.3|97563.3|97513.3|97529.5|97491.6|69
1652967610000|2022-05-19 13:40:10|97529.1|97504.1|97552|97502|97552.1|97504.6|97525.3|97482.5|78
1652967620000|2022-05-19 13:40:20|97551.9|97501.9|97555.6|97505.6|97560.9|97510.9|97540.1|97490.1|76
1652967630000|2022-05-19 13:40:30|97553.9|97503.9|97548.2|97498.2|97561|97511|97543.3|97493.3|73
1652967640000|2022-05-19 13:40:40|97545.9|97495.9|97540.1|97490.1|97548|97498|97537|97487|75
1652967650000|2022-05-19 13:40:50|97539.3|97489.3|97522.1|97472.1|97540.5|97490.5|97520.2|97470.2|78
1652967660000|2022-05-19 13:41:00|97522.2|97472.2|97528.1|97478.1|97529.8|97479.8|97516.7|97466.7|76
1652967670000|2022-05-19 13:41:10|97528.7|97478.7|97511.1|97461.1|97537.9|97487.9|97507.1|97457.1|78
1652967680000|2022-05-19 13:41:20|97510.1|97460.1|97533.2|97483.2|97534.9|97484.9|97498.7|97448.7|74
1652967690000|2022-05-19 13:41:30|97533.4|97483.4|97520.1|97470.1|97534.7|97484.7|97515.4|97465.4|74
1652967700000|2022-05-19 13:41:40|97518.8|97468.8|97506.4|97456.4|97524.8|97474.8|97506.4|97456.4|65
1652967710000|2022-05-19 13:41:50|97507.1|97457.1|97498.5|97448.5|97514.9|97464.9|97497.8|97447.8|71
1652967720000|2022-05-19 13:42:00|97497.3|97447.3|97508.3|97458.3|97510.5|97460.5|97495.9|97445.9|71
1652967730000|2022-05-19 13:42:10|97509.2|97459.2|97533.5|97483.5|97533.5|97483.5|97506.8|97456.8|61
1652967740000|2022-05-19 13:42:20|97535.8|97485.8|97524.6|97474.6|97536.7|97486.7|97514.3|97464.3|75
1652967750000|2022-05-19 13:42:30|97523.6|97473.6|97530.5|97480.5|97538.8|97488.8|97522.9|97472.9|64
1652967760000|2022-05-19 13:42:40|97530.3|97480.3|97529.9|97479.9|97531.1|97481.1|97524.2|97474.2|65
1652967770000|2022-05-19 13:42:50|97529.8|97479.8|97534.4|97484.4|97539.2|97489.2|97525.2|97475.2|65
1652967780000|2022-05-19 13:43:00|97534.3|97484.3|97531.1|97481.1|97540.9|97490.9|97531.1|97481.1|61
1652967790000|2022-05-19 13:43:10|97531.8|97481.8|97533.7|97483.7|97540.2|97490.2|97530.4|97480.4|62
1652967800000|2022-05-19 13:43:20|97534.1|97484.1|97539.3|97489.3|97539.3|97489.3|97525.1|97475.1|65
1652967810000|2022-05-19 13:43:30|97538.1|97488.1|97558|97508|97561.4|97511.4|97536.7|97486.7|65
1652967820000|2022-05-19 13:43:40|97559.1|97509.1|97557.9|97507.9|97561.7|97511.7|97544.9|97494.9|68
1652967830000|2022-05-19 13:43:50|97556.9|97506.9|97574.5|97524.5|97579.3|97529.3|97556.3|97506.3|71
1652967840000|2022-05-19 13:44:00|97574.2|97524.2|97543.4|97493.4|97574.2|97524.2|97540.3|97490.3|74
1652967850000|2022-05-19 13:44:10|97543.7|97493.7|97541.4|97491.4|97549.3|97499.3|97540.1|97490.1|62
1652967860000|2022-05-19 13:44:20|97540.9|97490.9|97529.7|97479.7|97541.9|97491.9|97522.6|97472.6|71
1652967870000|2022-05-19 13:44:30|97529.6|97479.6|97546|97496|97546.2|97496.2|97523.7|97473.7|67
1652967880000|2022-05-19 13:44:40|97545.7|97495.7|97562.2|97512.2|97564.7|97514.7|97545.7|97495.7|68
1652967890000|2022-05-19 13:44:50|97563.5|97513.5|97548.3|97498.3|97571.7|97521.7|97538.7|97488.7|66
1652967900000|2022-05-19 13:45:00|97547.5|97497.5|97522.3|97472.3|97548.9|97498.9|97520|97470|72
1652967910000|2022-05-19 13:45:10|97523.9|97473.9|97484.8|97434.8|97523.9|97473.9|97477.6|97427.6|62
1652967920000|2022-05-19 13:45:20|97484.7|97434.7|97472.4|97422.4|97485.1|97435.1|97446.5|97396.5|75
1652967930000|2022-05-19 13:45:30|97474.8|97424.8|97467.4|97417.4|97481|97431|97466.4|97416.4|70
1652967940000|2022-05-19 13:45:40|97469.2|97419.2|97454.1|97404.1|97469.4|97419.4|97448.4|97398.4|75
1652967950000|2022-05-19 13:45:50|97454.3|97404.3|97438.7|97388.7|97456|97406|97427.7|97377.7|68
1652967960000|2022-05-19 13:46:00|97439.2|97389.2|97440.2|97390.2|97448|97398|97433.1|97383.1|71
1652967970000|2022-05-19 13:46:10|97442.1|97392.1|97417.4|97367.4|97442.1|97392.1|97416.2|97366.2|74
1652967980000|2022-05-19 13:46:20|97417.2|97367.2|97420.9|97370.9|97420.9|97370.9|97400.4|97350.4|75
1652967990000|2022-05-19 13:46:30|97426.5|97376.5|97443.3|97393.3|97445.2|97395.2|97426.5|97376.5|70
1652968000000|2022-05-19 13:46:40|97445.9|97395.9|97453.9|97403.9|97456.8|97406.8|97440.9|97390.9|66
1652968010000|2022-05-19 13:46:50|97454.3|97404.3|97453.6|97403.6|97461.2|97411.2|97451.6|97401.6|60
1652968020000|2022-05-19 13:47:00|97453.5|97403.5|97461|97411|97461|97411|97452.3|97402.3|56
1652968030000|2022-05-19 13:47:10|97461.1|97411.1|97516.2|97466.2|97516.7|97466.7|97452.4|97402.4|72
1652968040000|2022-05-19 13:47:20|97515.8|97465.8|97542.6|97492.6|97542.8|97492.8|97509.2|97459.2|69
1652968050000|2022-05-19 13:47:30|97544.4|97494.4|97543.6|97493.6|97546.5|97496.5|97520.5|97470.5|71
1652968060000|2022-05-19 13:47:40|97547.1|97497.1|97541.6|97491.6|97548.7|97507.4|97521.8|97481.3|71
1652968070000|2022-05-19 13:47:50|97541.7|97491.7|97531.6|97481.6|97544.1|97494.1|97512.5|97462.5|74
1652968080000|2022-05-19 13:48:00|97531.8|97481.8|97510.8|97460.8|97533.8|97483.8|97491.7|97441.7|74
1652968090000|2022-05-19 13:48:10|97510.5|97460.5|97498.9|97448.9|97510.7|97460.7|97497.7|97447.7|58
1652968100000|2022-05-19 13:48:20|97497.6|97447.6|97494.5|97444.5|97501.5|97451.5|97487.2|97437.2|74
1652968110000|2022-05-19 13:48:30|97495.4|97445.4|97507.3|97457.3|97508.5|97458.5|97492.9|97442.9|67
1652968120000|2022-05-19 13:48:40|97507.2|97457.2|97530.6|97480.6|97530.6|97480.6|97496.7|97453.9|73
1652968130000|2022-05-19 13:48:50|97528.3|97478.3|97530.4|97480.4|97561|97511.6|97526.3|97476.3|76
1652968140000|2022-05-19 13:49:00|97530.6|97480.6|97533.4|97483.4|97537.7|97487.7|97527.6|97477.6|60
1652968150000|2022-05-19 13:49:10|97533.3|97483.3|97541.2|97491.2|97544.3|97504.6|97527.3|97483.3|65
1652968160000|2022-05-19 13:49:20|97541.9|97491.9|97539.3|97489.3|97542.8|97505.3|97530.3|97483.8|64
1652968170000|2022-05-19 13:49:30|97538.9|97488.9|97557.6|97507.6|97557.6|97519.9|97535|97485|59
1652968180000|2022-05-19 13:49:40|97557.1|97507.1|97559.4|97509.4|97567.6|97524|97549|97506.9|70
1652968190000|2022-05-19 13:49:50|97560.2|97510.2|97555|97505|97562|97520.6|97545.1|97495.1|73
1652968200000|2022-05-19 13:50:00|97555.7|97505.7|97531|97481|97555.7|97505.7|97521.8|97471.8|71
1652968210000|2022-05-19 13:50:10|97530.8|97480.8|97532.7|97507.7|97543.4|97507.7|97522.8|97477.6|69
1652968220000|2022-05-19 13:50:20|97534.3|97509.3|97552|97502|97553.6|97512.8|97530.7|97493.6|64
1652968230000|2022-05-19 13:50:30|97552.3|97502.3|97586.7|97536.7|97587.6|97537.6|97552.3|97502.3|73
1652968240000|2022-05-19 13:50:40|97586.6|97536.6|97564.9|97514.9|97586.6|97536.6|97559.7|97509.7|73
1652968250000|2022-05-19 13:50:50|97564.7|97514.7|97550.5|97500.5|97568.5|97518.5|97544.2|97494.2|64
1652968260000|2022-05-19 13:51:00|97548|97498|97546.2|97496.2|97548.8|97498.8|97524.9|97474.9|72
1652968270000|2022-05-19 13:51:10|97546|97496|97546.4|97496.4|97547.8|97497.8|97539.7|97489.7|62
1652968280000|2022-05-19 13:51:20|97547.1|97497.1|97553.5|97503.5|97560.1|97510.1|97546.3|97496.3|56
1652968290000|2022-05-19 13:51:30|97552.1|97502.1|97562.9|97512.9|97568.3|97518.3|97551.9|97501.9|65
1652968300000|2022-05-19 13:51:40|97562.5|97512.5|97561.9|97511.9|97565.2|97525.3|97548.7|97498.7|63
1652968310000|2022-05-19 13:51:50|97563.2|97513.2|97513.7|97463.7|97563.2|97513.2|97512.3|97462.3|73
1652968320000|2022-05-19 13:52:00|97511.8|97461.8|97478.6|97428.6|97516.1|97466.1|97478.6|97428.6|71
1652968330000|2022-05-19 13:52:10|97478|97428|97485.6|97435.6|97485.6|97435.6|97458.7|97408.7|77
1652968340000|2022-05-19 13:52:20|97484.6|97434.6|97492.3|97442.3|97492.4|97442.4|97479.3|97429.3|72
1652968350000|2022-05-19 13:52:30|97490.3|97440.3|97500.3|97450.3|97500.5|97460.4|97485.3|97438.7|65
1652968360000|2022-05-19 13:52:40|97488.2|97463.2|97514.3|97464.3|97515.7|97473.2|97487.8|97453.5|62
1652968370000|2022-05-19 13:52:50|97514.6|97464.6|97510.9|97460.9|97520|97470|97509.4|97459.4|70
1652968380000|2022-05-19 13:53:00|97510.6|97460.6|97513.4|97463.4|97515|97465|97500.8|97450.8|64
1652968390000|2022-05-19 13:53:10|97514.4|97464.4|97517.9|97467.9|97521|97471|97512.7|97462.7|60
1652968400000|2022-05-19 13:53:20|97519.8|97469.8|97558.5|97508.5|97561.4|97511.4|97519.8|97469.8|72
1652968410000|2022-05-19 13:53:30|97556.8|97506.8|97548.5|97498.5|97556.8|97506.8|97547.5|97497.5|70
1652968420000|2022-05-19 13:53:40|97548.6|97498.6|97525.1|97475.1|97563.5|97513.5|97524.2|97474.2|70
1652968430000|2022-05-19 13:53:50|97526.1|97476.1|97530.9|97480.9|97537.8|97487.8|97526.1|97476.1|69
1652968440000|2022-05-19 13:54:00|97530.5|97480.5|97517|97467|97534.6|97484.6|97516|97466|66
1652968450000|2022-05-19 13:54:10|97516.7|97466.7|97507.8|97457.8|97517.3|97469.1|97494.1|97454.9|64
1652968460000|2022-05-19 13:54:20|97507.6|97457.6|97495.5|97445.5|97507.8|97457.8|97491.9|97441.9|75
1652968470000|2022-05-19 13:54:30|97495.1|97445.1|97453.3|97403.3|97495.1|97461.2|97446.9|97396.9|74
1652968480000|2022-05-19 13:54:40|97454.5|97404.5|97463.3|97413.3|97465.1|97415.1|97454.5|97404.5|69
1652968490000|2022-05-19 13:54:50|97462.8|97412.8|97471.7|97421.7|97472.7|97422.7|97459.9|97409.9|56
1652968500000|2022-05-19 13:55:00|97471.8|97421.8|97452.7|97402.7|97473.4|97423.4|97436.8|97386.8|79
1652968510000|2022-05-19 13:55:10|97453.4|97403.4|97464|97414|97466.2|97416.2|97452.6|97402.6|68
1652968520000|2022-05-19 13:55:20|97462.9|97412.9|97468|97418|97480.2|97430.2|97462.5|97412.5|71
1652968530000|2022-05-19 13:55:30|97468.1|97418.1|97450.6|97400.6|97472.7|97422.7|97449.1|97399.1|67
1652968540000|2022-05-19 13:55:40|97449.4|97399.4|97442.6|97392.6|97450.9|97400.9|97439|97389|76
1652968550000|2022-05-19 13:55:50|97440.5|97390.5|97386.9|97336.9|97440.8|97390.8|97384.6|97334.6|74
1652968560000|2022-05-19 13:56:00|97387.9|97337.9|97372.1|97322.1|97387.9|97337.9|97357.8|97307.8|79
1652968570000|2022-05-19 13:56:10|97372.6|97322.6|97396.1|97346.1|97401.7|97351.7|97372.1|97322.1|77
1652968580000|2022-05-19 13:56:20|97396.3|97346.3|97434|97384|97434|97384|97395.5|97345.5|73
1652968590000|2022-05-19 13:56:30|97433.4|97383.4|97440.8|97390.8|97441.6|97391.6|97423.1|97373.1|75
1652968600000|2022-05-19 13:56:40|97440.4|97390.4|97423.9|97373.9|97441.3|97391.3|97415.4|97365.4|60
1652968610000|2022-05-19 13:56:50|97421.9|97371.9|97460.3|97410.3|97465.8|97415.8|97421.9|97371.9|75
1652968620000|2022-05-19 13:57:00|97461|97411|97460|97410|97466.9|97416.9|97455.2|97405.2|74
1652968630000|2022-05-19 13:57:10|97458.7|97408.7|97458.4|97408.4|97464.1|97414.1|97455.6|97405.6|74
1652968640000|2022-05-19 13:57:20|97458.6|97408.6|97491.8|97441.8|97491.8|97441.8|97458.6|97408.6|74
1652968650000|2022-05-19 13:57:30|97490.8|97440.8|97503.7|97453.7|97503.7|97453.7|97489|97439|69
1652968660000|2022-05-19 13:57:40|97503|97453|97500.3|97450.3|97506.2|97456.2|97494.9|97444.9|66
1652968670000|2022-05-19 13:57:50|97500.4|97450.4|97505.1|97455.1|97506.4|97456.4|97499.3|97449.3|68
1652968680000|2022-05-19 13:58:00|97506|97456|97516.7|97466.7|97517.9|97467.9|97505.3|97455.3|63
1652968690000|2022-05-19 13:58:10|97517.4|97467.4|97518.9|97468.9|97521.4|97471.4|97508.2|97458.2|63
1652968700000|2022-05-19 13:58:20|97519|97469|97516.9|97466.9|97527.7|97477.7|97514.3|97464.3|62
1652968710000|2022-05-19 13:58:30|97517.6|97467.6|97537.4|97487.4|97543.5|97493.5|97516.8|97466.8|73
1652968720000|2022-05-19 13:58:40|97538.2|97488.2|97523.5|97473.5|97541.3|97491.3|97519.5|97469.5|66
1652968730000|2022-05-19 13:58:50|97523.6|97473.6|97513.6|97463.6|97530.2|97480.2|97513.3|97463.3|69
1652968740000|2022-05-19 13:59:00|97514.2|97464.2|97460.8|97410.8|97514.2|97464.2|97452.5|97402.5|78
1652968750000|2022-05-19 13:59:10|97462.1|97412.1|97494.2|97444.2|97496.3|97446.3|97462.1|97412.1|61
1652968760000|2022-05-19 13:59:20|97495.1|97445.1|97502|97452|97505.5|97455.5|97486.8|97436.8|70
1652968770000|2022-05-19 13:59:30|97500.4|97450.4|97490.4|97440.4|97503|97453|97479.9|97429.9|73
1652968780000|2022-05-19 13:59:40|97490|97440|97492.4|97442.4|97495.9|97445.9|97485.4|97435.4|65
1652968790000|2022-05-19 13:59:50|97493.6|97443.6|97479.9|97429.9|97499.2|97449.2|97479.9|97429.9|49
1652968800000|2022-05-19 14:00:00|97479.1|97429.1|97440.8|97390.8|97479.3|97429.3|97440.8|97390.8|70
1652968810000|2022-05-19 14:00:10|97442.5|97392.5|97440.2|97390.2|97446.7|97396.7|97426.7|97376.7|77
1652968820000|2022-05-19 14:00:20|97439.5|97389.5|97420.6|97370.6|97450.6|97400.6|97417.2|97367.2|78
1652968830000|2022-05-19 14:00:30|97423.1|97373.1|97397.2|97347.2|97423.1|97373.1|97389.3|97339.3|69
1652968840000|2022-05-19 14:00:40|97396.8|97346.8|97432.6|97382.6|97434.6|97384.6|97394.2|97344.2|77
1652968850000|2022-05-19 14:00:50|97432.8|97382.8|97446.5|97396.5|97448.2|97398.2|97423.9|97373.9|74
1652968860000|2022-05-19 14:01:00|97448.8|97398.8|97432.1|97382.1|97448.8|97398.8|97431.9|97381.9|71
1652968870000|2022-05-19 14:01:10|97432.3|97382.3|97434.7|97384.7|97447.4|97397.4|97427.3|97377.3|73
1652968880000|2022-05-19 14:01:20|97437.1|97387.1|97430.4|97380.4|97438.3|97388.3|97428.1|97378.1|70
1652968890000|2022-05-19 14:01:30|97431.5|97381.5|97382.4|97332.4|97431.7|97381.7|97382.4|97332.4|75
1652968900000|2022-05-19 14:01:40|97383.9|97333.9|97301.5|97251.5|97383.9|97333.9|97298.6|97248.6|77
1652968910000|2022-05-19 14:01:50|97300.6|97250.6|97244.1|97194.1|97303.8|97253.8|97244.1|97194.1|73
1652968920000|2022-05-19 14:02:00|97245.4|97195.4|97212.8|97162.8|97291.9|97202|97212.8|97162.8|78
1652968930000|2022-05-19 14:02:10|97211.4|97161.4|97194.1|97144.1|97213.1|97163.1|97192.7|97142.7|72
1652968940000|2022-05-19 14:02:20|97195|97145|97188.8|97138.8|97203.4|97153.4|97175.4|97125.4|75
1652968950000|2022-05-19 14:02:30|97185.6|97135.6|97223.7|97173.7|97225.4|97175.4|97184.5|97134.5|72
1652968960000|2022-05-19 14:02:40|97228.3|97178.3|97207.2|97157.2|97229.3|97179.3|97206.5|97156.5|75
1652968970000|2022-05-19 14:02:50|97207.4|97157.4|97199.5|97149.5|97211.7|97161.7|97198.2|97148.2|55
1652968980000|2022-05-19 14:03:00|97197.9|97147.9|97190|97140|97203.3|97153.3|97182.1|97132.1|75
1652968990000|2022-05-19 14:03:10|97191.1|97141.1|97184.8|97134.8|97203.1|97153.1|97181.6|97131.6|79
1652969000000|2022-05-19 14:03:20|97182|97132|97145.2|97095.2|97190.2|97140.2|97140.6|97090.6|77
1652969010000|2022-05-19 14:03:30|97146.4|97096.4|97141|97091|97151.8|97101.8|97124.2|97074.2|73
1652969020000|2022-05-19 14:03:40|97137.6|97087.6|97133.7|97083.7|97138.6|97088.6|97117.2|97067.2|74
1652969030000|2022-05-19 14:03:50|97136.1|97086.1|97143.7|97093.7|97143.7|97093.7|97130.9|97080.9|68
1652969040000|2022-05-19 14:04:00|97144.1|97094.1|97127.9|97077.9|97145.4|97095.4|97121.9|97071.9|65
1652969050000|2022-05-19 14:04:10|97128.7|97078.7|97161|97111|97161|97111|97118.3|97068.3|72
1652969060000|2022-05-19 14:04:20|97158|97108|97153.8|97103.8|97167.6|97117.6|97146.3|97096.3|72
1652969070000|2022-05-19 14:04:30|97155.4|97105.4|97148.9|97098.9|97157.1|97107.1|97136.8|97086.8|71
1652969080000|2022-05-19 14:04:40|97149.5|97099.5|97168.8|97118.8|97168.9|97118.9|97146.1|97096.1|75
1652969090000|2022-05-19 14:04:50|97168.6|97118.6|97160.5|97110.5|97178.6|97128.6|97158.5|97108.5|76
1652969100000|2022-05-19 14:05:00|97158.7|97108.7|97205.7|97155.7|97211.6|97161.6|97149.5|97099.5|70
1652969110000|2022-05-19 14:05:10|97205.2|97155.2|97197.6|97147.6|97205.4|97155.4|97195.2|97145.2|61
1652969120000|2022-05-19 14:05:20|97198.6|97148.6|97189.4|97139.4|97203.3|97153.3|97184.2|97134.2|61
1652969130000|2022-05-19 14:05:30|97188.8|97138.8|97161.4|97111.4|97192.7|97142.7|97161.4|97111.4|64
1652969140000|2022-05-19 14:05:40|97163.1|97113.1|97159.1|97109.1|97171.8|97121.8|97151.4|97101.4|73
1652969150000|2022-05-19 14:05:50|97159.2|97109.2|97185.1|97135.1|97196.2|97146.2|97159|97109|73
1652969160000|2022-05-19 14:06:00|97188.1|97138.1|97199.8|97149.8|97204.3|97154.3|97185.2|97135.2|71
1652969170000|2022-05-19 14:06:10|97200.8|97150.8|97189.4|97139.4|97201.9|97151.9|97188.8|97138.8|64
1652969180000|2022-05-19 14:06:20|97190.7|97140.7|97199.9|97149.9|97212.5|97162.5|97189.5|97139.5|63
1652969190000|2022-05-19 14:06:30|97200|97150|97202.2|97152.2|97203.8|97153.8|97196.3|97146.3|59
1652969200000|2022-05-19 14:06:40|97202.7|97152.7|97205.4|97155.4|97209.3|97159.3|97201.4|97151.4|71
1652969210000|2022-05-19 14:06:50|97206.1|97156.1|97215.9|97165.9|97223.3|97173.3|97203.6|97153.6|69
1652969220000|2022-05-19 14:07:00|97215.7|97165.7|97202.7|97152.7|97215.7|97165.7|97200.4|97150.4|70
1652969230000|2022-05-19 14:07:10|97203.1|97153.1|97177.7|97127.7|97204.7|97154.7|97177.7|97127.7|71
1652969240000|2022-05-19 14:07:20|97177.4|97127.4|97174.9|97124.9|97186|97136|97171.7|97121.7|60
1652969250000|2022-05-19 14:07:30|97175.9|97125.9|97174.7|97124.7|97178.8|97128.8|97165.7|97115.7|62
1652969260000|2022-05-19 14:07:40|97173.5|97123.5|97169.1|97119.1|97173.5|97123.5|97163.6|97113.6|64
1652969270000|2022-05-19 14:07:50|97169.7|97119.7|97206.6|97156.6|97207|97157|97169|97119|65
1652969280000|2022-05-19 14:08:00|97208.9|97158.9|97209|97159|97209|97159|97201|97151|63
1652969290000|2022-05-19 14:08:10|97209.5|97159.5|97239|97189|97241.1|97191.1|97200.3|97150.3|71
1652969300000|2022-05-19 14:08:20|97237.3|97187.3|97226.5|97176.5|97237.3|97187.3|97226.5|97176.5|63
1652969310000|2022-05-19 14:08:30|97230.3|97180.3|97220.6|97170.6|97231.9|97181.9|97216|97166|56
1652969320000|2022-05-19 14:08:40|97222.4|97172.4|97222.7|97172.7|97226.3|97176.3|97211.7|97161.7|66
1652969330000|2022-05-19 14:08:50|97221.2|97171.2|97215.6|97165.6|97227.1|97177.1|97215|97165|65
1652969340000|2022-05-19 14:09:00|97216|97166|97218|97168|97220.3|97170.3|97213.2|97163.2|62
1652969350000|2022-05-19 14:09:10|97218.3|97168.3|97232.3|97182.3|97237.3|97187.3|97217.5|97167.5|64
1652969360000|2022-05-19 14:09:20|97232.5|97182.5|97243.5|97193.5|97247.3|97197.3|97228.1|97178.1|69
1652969370000|2022-05-19 14:09:30|97239.5|97189.5|97260.5|97210.5|97260.5|97210.5|97239.2|97189.2|69
1652969380000|2022-05-19 14:09:40|97262.9|97212.9|97316.4|97266.4|97336|97286|97260.8|97210.8|75
1652969390000|2022-05-19 14:09:50|97316.7|97266.7|97310.6|97260.6|97318.4|97279.8|97298.9|97255.8|72
1652969400000|2022-05-19 14:10:00|97310.9|97260.9|97306.6|97256.6|97316.6|97274.2|97297.6|97255|67
1652969410000|2022-05-19 14:10:10|97305.5|97255.5|97292.9|97242.9|97308.3|97258.3|97292.3|97242.3|59
1652969420000|2022-05-19 14:10:20|97291.8|97241.8|97315.5|97265.5|97319.2|97269.2|97286.5|97238|75
1652969430000|2022-05-19 14:10:30|97316.3|97266.3|97324.5|97274.5|97325.3|97275.3|97310.7|97260.7|71
1652969440000|2022-05-19 14:10:40|97325|97275|97318.2|97268.2|97326|97276|97308.1|97258.1|64
1652969450000|2022-05-19 14:10:50|97318.4|97268.4|97311.1|97261.1|97318.6|97268.6|97305.5|97255.5|64
1652969460000|2022-05-19 14:11:00|97300.2|97275.2|97269|97219|97311.6|97276.3|97263.4|97213.4|75
1652969470000|2022-05-19 14:11:10|97270.5|97220.5|97277.7|97227.7|97283.6|97233.6|97259.9|97209.9|75
1652969480000|2022-05-19 14:11:20|97270.6|97220.6|97260.4|97210.4|97270.6|97220.6|97252.1|97202.1|68
1652969490000|2022-05-19 14:11:30|97261.6|97211.6|97224.1|97174.1|97261.6|97211.6|97222.1|97172.1|61
1652969500000|2022-05-19 14:11:40|97222.9|97172.9|97210.2|97160.2|97225.8|97175.8|97200|97150|69
1652969510000|2022-05-19 14:11:50|97212|97162|97197.3|97147.3|97212.8|97162.8|97195.5|97145.5|60
1652969520000|2022-05-19 14:12:00|97197.8|97147.8|97194.1|97144.1|97197.8|97147.8|97187.4|97137.4|72
1652969530000|2022-05-19 14:12:10|97194.7|97144.7|97202|97152|97210.5|97160.5|97193.7|97143.7|65
1652969540000|2022-05-19 14:12:20|97202.5|97152.5|97202.9|97152.9|97207.9|97157.9|97201.4|97151.4|51
1652969550000|2022-05-19 14:12:30|97200.9|97150.9|97187.9|97137.9|97201.1|97151.1|97187.3|97137.3|61
1652969560000|2022-05-19 14:12:40|97188.5|97138.5|97195.9|97145.9|97196.8|97146.8|97187.3|97137.3|45
1652969570000|2022-05-19 14:12:50|97196.9|97146.9|97193.6|97143.6|97203.5|97153.5|97189.6|97139.6|67
1652969580000|2022-05-19 14:13:00|97193.7|97143.7|97185.1|97135.1|97199.2|97149.2|97183.7|97133.7|68
1652969590000|2022-05-19 14:13:10|97185.3|97135.3|97191.1|97141.1|97198.1|97148.1|97185.3|97135.3|53
1652969600000|2022-05-19 14:13:20|97186.2|97136.2|97202.1|97152.1|97202.1|97152.1|97186.2|97136.2|66
1652969610000|2022-05-19 14:13:30|97199.9|97149.9|97191.5|97141.5|97208.1|97158.1|97191.3|97141.3|69
1652969620000|2022-05-19 14:13:40|97191.4|97141.4|97196.8|97146.8|97203.1|97153.1|97184.6|97134.6|68
1652969630000|2022-05-19 14:13:50|97197.6|97147.6|97193.9|97143.9|97203.9|97162.5|97182.9|97143.5|58
1652969640000|2022-05-19 14:14:00|97195.4|97145.4|97213.9|97163.9|97215.1|97165.1|97192.7|97142.7|66
1652969650000|2022-05-19 14:14:10|97213.5|97163.5|97209.3|97159.3|97216.7|97166.7|97209.3|97159.3|53
1652969660000|2022-05-19 14:14:20|97211|97161|97235|97185|97235|97187.6|97210.4|97161|64
1652969670000|2022-05-19 14:14:30|97234.2|97184.2|97233.1|97183.1|97235.3|97185.3|97230.3|97180.3|54
1652969680000|2022-05-19 14:14:40|97233.6|97183.6|97228.2|97178.2|97234.2|97184.2|97216.7|97166.7|71
1652969690000|2022-05-19 14:14:50|97227.7|97177.7|97230|97180|97235.9|97185.9|97223.9|97173.9|67
1652969700000|2022-05-19 14:15:00|97223.6|97173.6|97202.3|97152.3|97229.3|97179.3|97186.2|97145.7|77
1652969710000|2022-05-19 14:15:10|97200.8|97150.8|97204.6|97154.6|97211.2|97170.9|97191.8|97148.2|71
1652969720000|2022-05-19 14:15:20|97207.4|97157.4|97222.3|97172.3|97225.6|97175.6|97200.4|97150.4|71
1652969730000|2022-05-19 14:15:30|97226.5|97176.5|97238.9|97188.9|97245.5|97200.8|97225.8|97176.5|66
1652969740000|2022-05-19 14:15:40|97237.4|97187.4|97234.5|97184.5|97242.8|97203.8|97220.8|97177.7|65
1652969750000|2022-05-19 14:15:50|97234.1|97184.1|97241.2|97191.2|97258.4|97208.4|97231.4|97181.4|72
1652969760000|2022-05-19 14:16:00|97241.3|97191.3|97226.3|97201.3|97243.8|97201.7|97221.7|97171.7|72
1652969770000|2022-05-19 14:16:10|97242.8|97192.8|97243.6|97193.6|97251.9|97201.9|97215.4|97174.5|76
1652969780000|2022-05-19 14:16:20|97244.3|97194.3|97253.9|97203.9|97254.5|97215.3|97221.4|97184.7|69
1652969790000|2022-05-19 14:16:30|97254.3|97204.3|97216|97166|97254.3|97217.1|97211.8|97162.6|67
1652969800000|2022-05-19 14:16:40|97215.2|97165.2|97215.2|97190.2|97228|97192|97198.1|97163.5|75
1652969810000|2022-05-19 14:16:50|97213.1|97188.1|97194.3|97169.3|97221.3|97192|97194.2|97163.5|69
1652969820000|2022-05-19 14:17:00|97194.5|97169.5|97201.7|97151.7|97214.8|97174.4|97184.5|97149.5|71
1652969830000|2022-05-19 14:17:10|97203.4|97153.4|97191.2|97141.2|97204|97163.3|97173.9|97136.9|64
1652969840000|2022-05-19 14:17:20|97191.9|97141.9|97216.9|97166.9|97227.5|97177.5|97180.2|97139.5|76
1652969850000|2022-05-19 14:17:30|97212.7|97162.7|97209.2|97159.2|97213.7|97163.7|97204.5|97154.5|60
1652969860000|2022-05-19 14:17:40|97209.1|97159.1|97192.9|97167.9|97210.8|97174.2|97192.9|97156.2|68
1652969870000|2022-05-19 14:17:50|97192.7|97167.7|97218.6|97168.6|97218.6|97168.6|97172.9|97133.8|72
1652969880000|2022-05-19 14:18:00|97206.1|97181.1|97210.9|97185.9|97234|97195.5|97201.5|97168.8|71
1652969890000|2022-05-19 14:18:10|97211.1|97186.1|97199.2|97174.2|97211.9|97186.9|97190.5|97157.7|66
1652969900000|2022-05-19 14:18:20|97200.7|97175.7|97187.3|97162.3|97211.7|97177.5|97186.1|97153.5|70
1652969910000|2022-05-19 14:18:30|97188|97163|97191.4|97166.4|97209.9|97173.2|97187.2|97150|71
1652969920000|2022-05-19 14:18:40|97195.5|97170.5|97195|97145|97209.5|97171.3|97183.7|97144.3|66
1652969930000|2022-05-19 14:18:50|97193.3|97143.3|97185|97160|97198.4|97161.5|97176.5|97143|59
1652969940000|2022-05-19 14:19:00|97185.8|97160.8|97194.1|97144.1|97206.4|97167.8|97179.3|97142.1|70
1652969950000|2022-05-19 14:19:10|97193.6|97143.6|97209.8|97159.8|97216.8|97179|97192.3|97143.6|60
1652969960000|2022-05-19 14:19:20|97210|97160|97202.2|97177.2|97213.7|97177.5|97187.8|97153.9|68
1652969970000|2022-05-19 14:19:30|97201.7|97176.7|97228.8|97178.8|97236.3|97195.1|97201.7|97168.2|69
1652969980000|2022-05-19 14:19:40|97229.8|97179.8|97263.7|97213.7|97267.4|97225.4|97223.5|97178.3|71
1652969990000|2022-05-19 14:19:50|97262.8|97212.8|97278.2|97228.2|97279|97241.5|97256.3|97212.6|74
1652970000000|2022-05-19 14:20:00|97278.5|97228.5|97268.6|97243.6|97285.5|97246.1|97268.6|97228.4|73
1652970010000|2022-05-19 14:20:10|97271.4|97246.4|97274.8|97249.8|97289.6|97250.8|97270.7|97231.5|67
1652970020000|2022-05-19 14:20:20|97275|97250|97266.7|97241.7|97288.9|97250.6|97264.8|97232.5|70
1652970030000|2022-05-19 14:20:30|97272.4|97222.4|97258.8|97233.8|97275.3|97235.7|97247.8|97209.4|72
1652970040000|2022-05-19 14:20:40|97260.1|97235.1|97260.5|97210.5|97275.7|97241.6|97259.9|97209.9|72
1652970050000|2022-05-19 14:20:50|97260.2|97210.2|97272.3|97222.3|97275.1|97236.7|97254.4|97205.6|68
1652970060000|2022-05-19 14:21:00|97272.5|97222.5|97280.2|97230.2|97284.2|97239|97263.5|97217|61
1652970070000|2022-05-19 14:21:10|97279.8|97229.8|97262.7|97212.7|97280|97230|97262.7|97212.7|64
1652970080000|2022-05-19 14:21:20|97262.6|97212.6|97240.5|97190.5|97265.7|97215.7|97236.1|97186.1|71
1652970090000|2022-05-19 14:21:30|97241.1|97191.1|97220.5|97170.5|97248.4|97210.3|97217|97167|71
1652970100000|2022-05-19 14:21:40|97218.7|97168.7|97227.3|97177.3|97232.9|97182.9|97213.8|97163.8|75
1652970110000|2022-05-19 14:21:50|97226.7|97176.7|97213.1|97163.1|97227.5|97177.5|97201|97151|65
1652970120000|2022-05-19 14:22:00|97215.2|97165.2|97220.6|97170.6|97225.3|97183|97207.4|97161.4|61
1652970130000|2022-05-19 14:22:10|97220.7|97170.7|97230.4|97180.4|97233.7|97183.7|97219.9|97169.9|53
1652970140000|2022-05-19 14:22:20|97231|97181|97237.8|97187.8|97245.9|97195.9|97230.7|97180.7|64
1652970150000|2022-05-19 14:22:30|97238.1|97188.1|97222.5|97172.5|97238.7|97192.4|97211.4|97170.5|71
1652970160000|2022-05-19 14:22:40|97231|97181|97222|97172|97231.9|97181.9|97222|97172|68
1652970170000|2022-05-19 14:22:50|97222.4|97172.4|97231.6|97181.6|97240.1|97190.1|97222.4|97172.4|70
1652970180000|2022-05-19 14:23:00|97231.1|97181.1|97218.3|97168.3|97232.9|97182.9|97216|97166|59
1652970190000|2022-05-19 14:23:10|97220.1|97170.1|97242|97192|97245.2|97195.2|97219.9|97169.9|74
1652970200000|2022-05-19 14:23:20|97242.9|97192.9|97178.2|97128.2|97247.2|97197.2|97176.9|97126.9|76
1652970210000|2022-05-19 14:23:30|97182.4|97132.4|97178.7|97128.7|97191|97141|97174.7|97124.7|68
1652970220000|2022-05-19 14:23:40|97179.2|97129.2|97170.5|97120.5|97183.4|97133.4|97170.5|97120.5|68
1652970230000|2022-05-19 14:23:50|97169.3|97119.3|97165.1|97115.1|97176.5|97126.5|97161.5|97111.5|72
1652970240000|2022-05-19 14:24:00|97167.3|97117.3|97194.5|97144.5|97196.5|97146.5|97160.7|97110.7|69
1652970250000|2022-05-19 14:24:10|97194.8|97144.8|97180.4|97130.4|97197|97147|97179.2|97129.2|71
1652970260000|2022-05-19 14:24:20|97179.3|97129.3|97172.7|97122.7|97182.2|97132.2|97168.2|97118.2|69
1652970270000|2022-05-19 14:24:30|97173.5|97123.5|97137.2|97087.2|97174.1|97124.1|97137.2|97087.2|68
1652970280000|2022-05-19 14:24:40|97137.6|97087.6|97120.7|97070.7|97138.9|97092.3|97115.5|97065.7|73
1652970290000|2022-05-19 14:24:50|97120.6|97070.6|97112.9|97062.9|97133.4|97083.4|97105.1|97055.1|74
1652970300000|2022-05-19 14:25:00|97112|97062|97093.2|97043.2|97126.5|97076.5|97087.7|97037.7|73
1652970310000|2022-05-19 14:25:10|97090.2|97040.2|97124.2|97074.2|97125|97075|97088.3|97038.3|79
1652970320000|2022-05-19 14:25:20|97125.4|97075.4|97117.3|97067.3|97128.7|97078.7|97117.3|97067.3|74
1652970330000|2022-05-19 14:25:30|97119.6|97069.6|97130.3|97080.3|97132.1|97088.9|97113.9|97063.9|66
1652970340000|2022-05-19 14:25:40|97130.4|97080.4|97133.2|97083.2|97135.7|97085.7|97128.8|97078.8|62
1652970350000|2022-05-19 14:25:50|97132.5|97082.5|97134.7|97084.7|97137.8|97095.4|97117.9|97080.4|70
1652970360000|2022-05-19 14:26:00|97132.8|97082.8|97123.1|97098.1|97141.7|97101.3|97119.7|97082.8|61
1652970370000|2022-05-19 14:26:10|97135.9|97085.9|97133|97083|97140.8|97090.8|97111.4|97072.8|58
1652970380000|2022-05-19 14:26:20|97133.8|97083.8|97122.8|97072.8|97135.8|97093.5|97118.2|97071.9|59
1652970390000|2022-05-19 14:26:30|97121.7|97071.7|97114.4|97064.4|97127.1|97077.1|97112.7|97062.7|69
1652970400000|2022-05-19 14:26:40|97113.9|97063.9|97138.4|97088.4|97140.4|97090.4|97096|97060|72
1652970410000|2022-05-19 14:26:50|97137.9|97087.9|97143.4|97093.4|97153.2|97107.7|97116.7|97080.7|65
1652970420000|2022-05-19 14:27:00|97142.6|97092.6|97247|97197|97324|97250.9|97142.6|97092.6|79
1652970430000|2022-05-19 14:27:10|97247.2|97197.2|97252.7|97202.7|97255.3|97205.3|97218.9|97179.1|73
1652970440000|2022-05-19 14:27:20|97257.3|97207.3|97259|97209|97266.2|97216.2|97251.8|97201.8|74
1652970450000|2022-05-19 14:27:30|97258|97208|97274.7|97224.7|97280.8|97230.8|97254.2|97204.2|78
1652970460000|2022-05-19 14:27:40|97273.7|97223.7|97270.7|97220.7|97281.8|97231.8|97266.7|97216.7|69
1652970470000|2022-05-19 14:27:50|97269.2|97219.2|97258.5|97208.5|97272.7|97222.7|97252.7|97202.7|59
1652970480000|2022-05-19 14:28:00|97260.3|97210.3|97259.8|97209.8|97269.1|97219.1|97258.6|97208.6|61
1652970490000|2022-05-19 14:28:10|97262.3|97212.3|97280.2|97230.2|97280.2|97230.2|97256.8|97206.8|67
1652970500000|2022-05-19 14:28:20|97281.6|97231.6|97282.8|97232.8|97284|97234|97268.9|97218.9|59
1652970510000|2022-05-19 14:28:30|97282.9|97232.9|97285.7|97235.7|97290.8|97250.6|97274.3|97226.9|63
1652970520000|2022-05-19 14:28:40|97286.6|97236.6|97287.4|97237.4|97292.8|97254.2|97268.2|97230.4|76
1652970530000|2022-05-19 14:28:50|97288.7|97238.7|97288.3|97238.3|97288.7|97238.7|97275.7|97225.7|67
1652970540000|2022-05-19 14:29:00|97287.6|97237.6|97332.6|97282.6|97332.6|97282.6|97287.6|97237.6|75
1652970550000|2022-05-19 14:29:10|97330.7|97280.7|97336.6|97286.6|97342.8|97292.8|97330|97280|78
1652970560000|2022-05-19 14:29:20|97333|97283|97332.7|97282.7|97336.2|97286.2|97319.3|97269.3|77
1652970570000|2022-05-19 14:29:30|97330.5|97280.5|97330|97280|97337.6|97287.6|97318.2|97268.2|74
1652970580000|2022-05-19 14:29:40|97328.7|97278.7|97344.7|97294.7|97344.7|97294.7|97320.5|97270.5|78
1652970590000|2022-05-19 14:29:50|97343.3|97293.3|97378.4|97328.4|97380.4|97330.4|97343.3|97293.3|79
1652970600000|2022-05-19 14:30:00|97378.8|97328.8|97373.5|97323.5|97389.2|97339.2|97373.4|97323.4|72
1652970610000|2022-05-19 14:30:10|97373.3|97323.3|97375.8|97325.8|97382.2|97332.2|97366.9|97316.9|70
1652970620000|2022-05-19 14:30:20|97377.1|97327.1|97400.1|97350.1|97411.5|97361.5|97370.4|97320.4|74
1652970630000|2022-05-19 14:30:30|97400.4|97350.4|97419|97369|97419|97381|97398.1|97348.1|70
1652970640000|2022-05-19 14:30:40|97419.9|97369.9|97423.4|97373.4|97427.7|97377.7|97413|97363|71
1652970650000|2022-05-19 14:30:50|97424|97374|97444.5|97394.5|97447.5|97397.5|97424|97374|67
1652970660000|2022-05-19 14:31:00|97443.8|97393.8|97432.6|97382.6|97445.2|97395.2|97428.2|97378.2|74
1652970670000|2022-05-19 14:31:10|97432.1|97382.1|97435.1|97385.1|97436.2|97396.8|97421.8|97374.8|74
1652970680000|2022-05-19 14:31:20|97438.1|97388.1|97425.1|97375.1|97443.4|97393.4|97421.4|97371.4|74
1652970690000|2022-05-19 14:31:30|97425.3|97375.3|97436.1|97386.1|97439.5|97393.9|97418.9|97375.3|70
1652970700000|2022-05-19 14:31:40|97435.5|97385.5|97444.7|97394.7|97448.6|97398.6|97435.5|97385.5|70
1652970710000|2022-05-19 14:31:50|97444.5|97394.5|97424.6|97399.6|97446.3|97400.7|97424.6|97384.3|70
1652970720000|2022-05-19 14:32:00|97435.1|97385.1|97433.4|97408.4|97457.5|97416.7|97429|97385.1|64
1652970730000|2022-05-19 14:32:10|97431.5|97406.5|97443|97393|97443.6|97407|97423.6|97381.9|72
1652970740000|2022-05-19 14:32:20|97432.2|97407.2|97429.5|97379.5|97478.2|97428.2|97419.7|97378.2|80
1652970750000|2022-05-19 14:32:30|97431.5|97381.5|97448.7|97398.7|97448.7|97398.7|97431.2|97381.2|72
1652970760000|2022-05-19 14:32:40|97445.8|97395.8|97436.4|97386.4|97448.3|97406.2|97431.2|97384.3|73
1652970770000|2022-05-19 14:32:50|97437.2|97387.2|97448.7|97398.7|97448.7|97402.4|97422.1|97381|69
1652970780000|2022-05-19 14:33:00|97447.6|97397.6|97449.3|97399.3|97453|97403|97434.8|97384.8|74
1652970790000|2022-05-19 14:33:10|97448.7|97398.7|97444.1|97394.1|97451.1|97401.1|97439.5|97389.5|73
1652970800000|2022-05-19 14:33:20|97443.5|97393.5|97450.6|97400.6|97457.2|97407.2|97439.3|97389.3|73
1652970810000|2022-05-19 14:33:30|97449.3|97399.3|97452|97402|97452.5|97402.5|97437.9|97387.9|77
1652970820000|2022-05-19 14:33:40|97455.1|97405.1|97460.9|97410.9|97463.3|97413.3|97453.1|97403.1|76
1652970830000|2022-05-19 14:33:50|97460.3|97410.3|97465.6|97415.6|97466.9|97416.9|97457.4|97407.4|69
1652970840000|2022-05-19 14:34:00|97465.7|97415.7|97481.8|97431.8|97482.6|97432.6|97464.7|97414.7|76
1652970850000|2022-05-19 14:34:10|97483.3|97433.3|97465.3|97415.3|97489.4|97439.4|97457.6|97407.6|76
1652970860000|2022-05-19 14:34:20|97465.1|97415.1|97489.1|97439.1|97493.4|97443.4|97463|97413|71
1652970870000|2022-05-19 14:34:30|97483.9|97433.9|97461.8|97411.8|97487.8|97437.8|97461|97411|75
1652970880000|2022-05-19 14:34:40|97461.3|97411.3|97453.3|97403.3|97473.6|97423.6|97451.1|97401.1|67
1652970890000|2022-05-19 14:34:50|97452.7|97402.7|97445.7|97395.7|97458.5|97408.5|97441.5|97391.5|65
1652970900000|2022-05-19 14:35:00|97446.9|97396.9|97438.1|97388.1|97456.9|97406.9|97431.1|97381.1|76
1652970910000|2022-05-19 14:35:10|97439.7|97389.7|97433.1|97383.1|97439.8|97389.8|97422.2|97372.2|71
1652970920000|2022-05-19 14:35:20|97431.4|97381.4|97422.2|97372.2|97436.4|97386.4|97409.3|97359.3|68
1652970930000|2022-05-19 14:35:30|97421.9|97371.9|97430.3|97380.3|97434.4|97384.4|97421.2|97371.2|66
1652970940000|2022-05-19 14:35:40|97429.9|97379.9|97398.3|97348.3|97433.9|97383.9|97394.8|97344.8|70
1652970950000|2022-05-19 14:35:50|97397.7|97347.7|97385.7|97335.7|97400.8|97350.8|97376.5|97326.5|75
1652970960000|2022-05-19 14:36:00|97385|97335|97374.5|97324.5|97388.6|97338.6|97371.4|97321.4|76
1652970970000|2022-05-19 14:36:10|97376.5|97326.5|97389.1|97339.1|97391.2|97341.2|97373.8|97323.8|67
1652970980000|2022-05-19 14:36:20|97388.1|97338.1|97398.2|97348.2|97400.3|97350.3|97384.1|97334.1|66
1652970990000|2022-05-19 14:36:30|97395.4|97345.4|97388.4|97338.4|97395.4|97345.4|97373.3|97323.3|71
1652971000000|2022-05-19 14:36:40|97390.4|97340.4|97394.6|97344.6|97401.5|97351.5|97390.4|97340.4|57
1652971010000|2022-05-19 14:36:50|97395.5|97345.5|97417.6|97367.6|97418|97368|97389.3|97339.3|77
1652971020000|2022-05-19 14:37:00|97417.5|97367.5|97429.4|97379.4|97429.4|97379.4|97403.1|97353.1|69
1652971030000|2022-05-19 14:37:10|97432.6|97382.6|97452.1|97402.1|97461.9|97411.9|97430|97380|74
1652971040000|2022-05-19 14:37:20|97446.8|97396.8|97450.9|97400.9|97456.8|97406.8|97444|97394|67
1652971050000|2022-05-19 14:37:30|97445.4|97395.4|97441.4|97391.4|97448.6|97398.6|97439.1|97389.1|63
1652971060000|2022-05-19 14:37:40|97439.1|97389.1|97447.8|97397.8|97448|97398|97431.2|97381.2|65
1652971070000|2022-05-19 14:37:50|97444.9|97394.9|97466.5|97416.5|97468.7|97418.7|97439.6|97389.6|76
1652971080000|2022-05-19 14:38:00|97466.1|97416.1|97490.6|97440.6|97499.3|97449.3|97460.6|97410.6|75
1652971090000|2022-05-19 14:38:10|97493.3|97443.3|97499.1|97449.1|97502|97452|97488|97438|77
1652971100000|2022-05-19 14:38:20|97496.8|97446.8|97501.5|97451.5|97504.4|97454.4|97491.1|97441.1|62
1652971110000|2022-05-19 14:38:30|97502.1|97452.1|97496.9|97446.9|97502.1|97452.1|97483.4|97433.4|70
1652971120000|2022-05-19 14:38:40|97496.8|97446.8|97497.1|97447.1|97502.7|97452.7|97488.8|97438.8|70
1652971130000|2022-05-19 14:38:50|97493.6|97443.6|97504.8|97454.8|97508|97458|97489.7|97439.7|73
1652971140000|2022-05-19 14:39:00|97504.9|97454.9|97511.3|97461.3|97512.7|97462.7|97497.7|97447.7|65
1652971150000|2022-05-19 14:39:10|97504.3|97454.3|97521.2|97471.2|97528.7|97478.7|97504.3|97454.3|69
1652971160000|2022-05-19 14:39:20|97520.9|97470.9|97509.6|97459.6|97520.9|97470.9|97494|97444|71
1652971170000|2022-05-19 14:39:30|97509.1|97459.1|97471.5|97421.5|97509.6|97459.6|97461.1|97411.1|68
1652971180000|2022-05-19 14:39:40|97472|97422|97445.2|97395.2|97478.5|97428.5|97439.2|97389.2|65
1652971190000|2022-05-19 14:39:50|97445.6|97395.6|97437.1|97387.1|97450.8|97400.8|97437.1|97387.1|68
1652971200000|2022-05-19 14:40:00|97435.4|97385.4|97461|97411|97461.1|97411.1|97434.1|97384.1|74
1652971210000|2022-05-19 14:40:10|97459.1|97409.1|97451.7|97401.7|97462.3|97412.3|97450.1|97400.1|73
1652971220000|2022-05-19 14:40:20|97451.4|97401.4|97475.3|97425.3|97475.3|97432.6|97446.7|97396.7|77
1652971230000|2022-05-19 14:40:30|97470.4|97420.4|97461.9|97411.9|97485.8|97435.8|97456.6|97406.6|71
1652971240000|2022-05-19 14:40:40|97460.4|97410.4|97481.9|97431.9|97482.3|97432.3|97459.4|97409.4|70
1652971250000|2022-05-19 14:40:50|97478.7|97428.7|97522.9|97472.9|97532.9|97482.9|97477.2|97427.2|79
1652971260000|2022-05-19 14:41:00|97523.4|97473.4|97519.9|97469.9|97531.1|97481.1|97516|97466|69
1652971270000|2022-05-19 14:41:10|97519.7|97469.7|97506.5|97456.5|97524.7|97474.7|97506.1|97456.1|70
1652971280000|2022-05-19 14:41:20|97506.7|97456.7|97495.9|97445.9|97510.8|97460.8|97490.1|97440.1|68
1652971290000|2022-05-19 14:41:30|97495.4|97445.4|97507.6|97457.6|97510.4|97460.4|97492.7|97442.7|67
1652971300000|2022-05-19 14:41:40|97507.1|97457.1|97492.3|97442.3|97508.1|97458.1|97492.3|97442.3|64
1652971310000|2022-05-19 14:41:50|97492.1|97442.1|97485.7|97435.7|97493.2|97443.2|97483.2|97433.2|69
1652971320000|2022-05-19 14:42:00|97484.9|97434.9|97473.2|97423.2|97491.2|97441.2|97471.6|97421.6|70
1652971330000|2022-05-19 14:42:10|97472.9|97422.9|97460.3|97410.3|97474.3|97424.3|97457.7|97407.7|66
1652971340000|2022-05-19 14:42:20|97461.3|97411.3|97455.1|97405.1|97461.8|97411.8|97450.5|97400.5|69
1652971350000|2022-05-19 14:42:30|97455.8|97405.8|97465.6|97415.6|97468.3|97418.3|97454.4|97404.4|70
1652971360000|2022-05-19 14:42:40|97464.8|97414.8|97481.5|97431.5|97481.8|97431.8|97459.6|97409.6|62
1652971370000|2022-05-19 14:42:50|97481.2|97431.2|97487.5|97437.5|97488.1|97438.1|97469.8|97419.8|65
1652971380000|2022-05-19 14:43:00|97487.6|97437.6|97492.4|97442.4|97494.7|97444.7|97487.6|97437.6|52
1652971390000|2022-05-19 14:43:10|97492.6|97442.6|97495.9|97445.9|97497.3|97447.3|97491.3|97441.3|55
1652971400000|2022-05-19 14:43:20|97496|97446|97515.8|97465.8|97518.9|97468.9|97493.9|97443.9|70
1652971410000|2022-05-19 14:43:30|97513.8|97463.8|97519.2|97469.2|97520.6|97470.6|97513.8|97463.8|59
1652971420000|2022-05-19 14:43:40|97520.3|97470.3|97530.8|97480.8|97530.9|97480.9|97514.2|97464.2|62
1652971430000|2022-05-19 14:43:50|97528.8|97478.8|97523.2|97473.2|97531.5|97481.5|97522.7|97472.7|55
1652971440000|2022-05-19 14:44:00|97522.7|97472.7|97517.5|97467.5|97531.8|97491.9|97506.8|97465.3|58
1652971450000|2022-05-19 14:44:10|97515.4|97465.4|97499.4|97449.4|97518.8|97479.5|97487.9|97437.9|72
1652971460000|2022-05-19 14:44:20|97498.9|97448.9|97478.4|97428.4|97501.5|97451.5|97475.1|97425.1|70
1652971470000|2022-05-19 14:44:30|97478.1|97428.1|97484.5|97434.5|97489.3|97439.3|97475|97425|63
1652971480000|2022-05-19 14:44:40|97487.5|97437.5|97471.3|97421.3|97496.5|97446.5|97471.3|97421.3|72
1652971490000|2022-05-19 14:44:50|97470.7|97420.7|97467.3|97417.3|97474.6|97424.6|97457.6|97407.6|61
1652971500000|2022-05-19 14:45:00|97466.9|97416.9|97437.1|97387.1|97470.9|97420.9|97430.2|97380.2|66
1652971510000|2022-05-19 14:45:10|97437.3|97387.3|97442.5|97392.5|97442.5|97392.5|97422|97372|66
1652971520000|2022-05-19 14:45:20|97442.1|97392.1|97447|97397|97451.8|97401.8|97439.6|97389.6|63
1652971530000|2022-05-19 14:45:30|97446.2|97396.2|97421.3|97371.3|97446.2|97396.2|97419.3|97369.3|71
1652971540000|2022-05-19 14:45:40|97420.9|97370.9|97373.1|97323.1|97420.9|97370.9|97372.1|97322.1|72
1652971550000|2022-05-19 14:45:50|97372.2|97322.2|97342.6|97292.6|97372.4|97322.4|97341|97291|70
1652971560000|2022-05-19 14:46:00|97342.9|97292.9|97350.4|97300.4|97363.5|97313.5|97342.9|97292.9|68
1652971570000|2022-05-19 14:46:10|97351.4|97301.4|97340.8|97315.8|97353|97315.8|97317.6|97274.8|78
1652971580000|2022-05-19 14:46:20|97341.6|97316.6|97356.5|97306.5|97363.9|97318.9|97341.6|97296.2|75
1652971590000|2022-05-19 14:46:30|97357.4|97307.4|97339.9|97289.9|97361.1|97311.1|97339.5|97289.5|72
1652971600000|2022-05-19 14:46:40|97341.9|97291.9|97335.6|97285.6|97343.1|97305.1|97327.1|97278.1|64
1652971610000|2022-05-19 14:46:50|97336.1|97286.1|97332.6|97282.6|97342.2|97292.2|97328.4|97278.4|67
1652971620000|2022-05-19 14:47:00|97332.9|97282.9|97331.9|97281.9|97345.6|97295.6|97330.8|97280.8|71
1652971630000|2022-05-19 14:47:10|97334.1|97284.1|97333|97283|97347.6|97297.9|97322.9|97281.6|70
1652971640000|2022-05-19 14:47:20|97332.1|97282.1|97325.1|97300.1|97340.5|97302.8|97322.9|97279.9|63
1652971650000|2022-05-19 14:47:30|97326.4|97301.4|97356.3|97306.3|97356.3|97315.8|97326.4|97288.2|62
1652971660000|2022-05-19 14:47:40|97343.3|97318.3|97359.6|97334.6|97371.5|97334.6|97343.3|97311.5|65
1652971670000|2022-05-19 14:47:50|97360|97335|97362.1|97312.1|97366.8|97335|97342.8|97306.2|72
1652971680000|2022-05-19 14:48:00|97362.3|97312.3|97326.2|97301.2|97363.9|97319.1|97326.2|97286.7|65
1652971690000|2022-05-19 14:48:10|97326.5|97301.5|97353.2|97303.2|97356.5|97314|97326.2|97287.8|67
1652971700000|2022-05-19 14:48:20|97353|97303|97357.1|97307.1|97364.7|97326.8|97343.3|97302.9|64
1652971710000|2022-05-19 14:48:30|97356.5|97306.5|97338.6|97313.6|97365.3|97323.6|97338.3|97297.5|66
1652971720000|2022-05-19 14:48:40|97339.1|97314.1|97336.6|97311.6|97349.3|97316.3|97330|97291.2|69
1652971730000|2022-05-19 14:48:50|97337.9|97312.9|97332.2|97307.2|97351|97313.1|97329.8|97295.9|53
1652971740000|2022-05-19 14:49:00|97332.3|97307.3|97349.6|97324.6|97366.1|97327.4|97332.3|97297.7|72
1652971750000|2022-05-19 14:49:10|97349.1|97324.1|97376.7|97326.7|97377|97327|97346.3|97307.5|63
1652971760000|2022-05-19 14:49:20|97377.2|97327.2|97379.2|97329.2|97383.4|97333.4|97367.9|97317.9|64
1652971770000|2022-05-19 14:49:30|97379.1|97329.1|97381.3|97331.3|97383.2|97333.2|97376.2|97326.2|69
1652971780000|2022-05-19 14:49:40|97380.8|97330.8|97384.7|97334.7|97387.7|97337.7|97378.6|97328.6|51
1652971790000|2022-05-19 14:49:50|97385|97335|97369.5|97319.5|97386.5|97338.4|97360.8|97317.5|74
1652971800000|2022-05-19 14:50:00|97369.9|97319.9|97375.4|97325.4|97376.1|97326.1|97369.9|97319.9|66
1652971810000|2022-05-19 14:50:10|97375.2|97325.2|97352|97327|97375.9|97333.2|97350.9|97311.6|65
1652971820000|2022-05-19 14:50:20|97365|97315|97362.7|97312.7|97371.1|97331.7|97354|97309.4|71
1652971830000|2022-05-19 14:50:30|97364.1|97314.1|97335.6|97285.6|97365.1|97326.5|97335.3|97285.3|77
1652971840000|2022-05-19 14:50:40|97335.5|97285.5|97335.9|97285.9|97338.1|97288.1|97331.6|97281.6|59
1652971850000|2022-05-19 14:50:50|97335.4|97285.4|97339.5|97289.5|97339.5|97289.5|97321.4|97271.4|65
1652971860000|2022-05-19 14:51:00|97343.5|97293.5|97342.6|97317.6|97363.5|97317.6|97341.7|97291.7|70
1652971870000|2022-05-19 14:51:10|97340.8|97315.8|97362.6|97312.6|97362.6|97320.2|97334.1|97292.9|64
1652971880000|2022-05-19 14:51:20|97365.4|97315.4|97367.9|97317.9|97381|97335.8|97358|97315.4|70
1652971890000|2022-05-19 14:51:30|97369|97319|97380.3|97330.3|97381.6|97335.6|97360.6|97318.8|72
1652971900000|2022-05-19 14:51:40|97380.6|97330.6|97369.2|97319.2|97384|97334|97367.5|97317.5|69
1652971910000|2022-05-19 14:51:50|97369.5|97319.5|97391.1|97341.1|97393.1|97343.1|97354|97316.5|66
1652971920000|2022-05-19 14:52:00|97391.6|97341.6|97388|97338|97398.4|97348.4|97368.3|97330.2|73
1652971930000|2022-05-19 14:52:10|97388.2|97338.2|97398.4|97348.4|97404.5|97365.8|97381.1|97331.1|76
1652971940000|2022-05-19 14:52:20|97398.3|97348.3|97373.1|97323.1|97398.9|97348.9|97364.2|97321.8|65
1652971950000|2022-05-19 14:52:30|97372.6|97322.6|97349.4|97324.4|97372.6|97334.4|97349|97313.8|56
1652971960000|2022-05-19 14:52:40|97367.4|97317.4|97349.2|97324.2|97367.4|97324.2|97338.8|97299.1|62
1652971970000|2022-05-19 14:52:50|97360|97310|97341.3|97316.3|97363.1|97325.5|97341.3|97305.6|59
1652971980000|2022-05-19 14:53:00|97354.4|97304.4|97344|97294|97366.6|97321.6|97342.5|97292.5|67
1652971990000|2022-05-19 14:53:10|97332.1|97307.1|97337.7|97312.7|97353.4|97317|97332.1|97294.8|66
1652972000000|2022-05-19 14:53:20|97338|97313|97344.7|97319.7|97361|97322.4|97338|97303.4|63
1652972010000|2022-05-19 14:53:30|97345|97320|97330.4|97305.4|97358.2|97320.7|97329.3|97290.8|70
1652972020000|2022-05-19 14:53:40|97330.1|97305.1|97318.9|97268.9|97343.8|97307.1|97304.8|97263.8|74
1652972030000|2022-05-19 14:53:50|97318.4|97268.4|97323.9|97273.9|97324.3|97288.3|97302.5|97263.7|59
1652972040000|2022-05-19 14:54:00|97324.4|97274.4|97301.9|97251.9|97325.7|97288.6|97291.1|97251.7|66
1652972050000|2022-05-19 14:54:10|97302.5|97252.5|97292.1|97242.1|97303.4|97257.6|97281.1|97239.8|68
1652972060000|2022-05-19 14:54:20|97290.6|97240.6|97273.9|97248.9|97305.4|97265.1|97273.9|97235|70
1652972070000|2022-05-19 14:54:30|97271.3|97246.3|97300.4|97250.4|97302.2|97260.4|97263.7|97227.2|74
1652972080000|2022-05-19 14:54:40|97295.4|97245.4|97260.8|97210.8|97299.7|97249.7|97246.1|97207.4|77
1652972090000|2022-05-19 14:54:50|97260.9|97210.9|97264.8|97214.8|97271.6|97227.5|97250.7|97207|75
1652972100000|2022-05-19 14:55:00|97262.1|97212.1|97236.7|97186.7|97262.1|97218.6|97219.7|97180.1|73
1652972110000|2022-05-19 14:55:10|97233|97183|97214.7|97164.7|97245.4|97195.4|97208.9|97158.9|79
1652972120000|2022-05-19 14:55:20|97207.8|97157.8|97189.4|97139.4|97236.6|97186.6|97182.7|97139.4|77
1652972130000|2022-05-19 14:55:30|97193.4|97143.4|97140.6|97090.6|97200.1|97155.3|97131.5|97090.6|77
1652972140000|2022-05-19 14:55:40|97141.9|97091.9|97119.9|97069.9|97155.2|97105.2|97106.8|97068.7|79
1652972150000|2022-05-19 14:55:50|97118.5|97068.5|97111|97061|97123.7|97082.2|97080.1|97030.1|78
1652972160000|2022-05-19 14:56:00|97110.1|97060.1|97118.2|97068.2|97132.4|97091.6|97095.6|97045.6|78
1652972170000|2022-05-19 14:56:10|97120.4|97070.4|97107.2|97057.2|97123.1|97073.1|97096.3|97046.3|77
1652972180000|2022-05-19 14:56:20|97104.7|97054.7|97064.2|97014.2|97110.4|97060.4|97060.3|97013.3|80
1652972190000|2022-05-19 14:56:30|97061.4|97011.4|97054.8|97004.8|97069.2|97026.7|97051.4|97001.7|78
1652972200000|2022-05-19 14:56:40|97056.2|97006.2|97069.2|97019.2|97072.8|97022.8|97038.2|96996.8|79
1652972210000|2022-05-19 14:56:50|97058.7|97033.7|97075.4|97025.4|97089.7|97041.9|97053.6|97003.6|79
1652972220000|2022-05-19 14:57:00|97073|97023|97074.4|97024.4|97089.5|97039.5|97054|97004|73
1652972230000|2022-05-19 14:57:10|97074.2|97024.2|97094|97044|97110.3|97061.1|97073.2|97023.2|78
1652972240000|2022-05-19 14:57:20|97088.5|97038.5|97113.3|97063.3|97121.7|97079.5|97083.8|97038.5|78
1652972250000|2022-05-19 14:57:30|97116|97066|97101.3|97051.3|97122|97085.8|97096.3|97046.3|78
1652972260000|2022-05-19 14:57:40|97101.1|97051.1|97097.1|97047.1|97104.6|97065.3|97076.2|97028.3|75
1652972270000|2022-05-19 14:57:50|97097.9|97047.9|97118.2|97068.2|97121.9|97081.5|97082|97042.6|76
1652972280000|2022-05-19 14:58:00|97118|97068|97105.9|97055.9|97118.1|97068.1|97086.9|97045.3|78
1652972290000|2022-05-19 14:58:10|97106.9|97056.9|97105.2|97055.2|97123.2|97073.2|97094.8|97044.8|75
1652972300000|2022-05-19 14:58:20|97104.9|97054.9|97130.3|97080.3|97134.8|97084.8|97076.3|97047.4|78
1652972310000|2022-05-19 14:58:30|97131.8|97081.8|97060|97035|97136.5|97086.5|97060|97032|77
1652972320000|2022-05-19 14:58:40|97054.3|97029.3|97076.9|97026.9|97087.6|97043.2|97053.9|97016.4|76
1652972330000|2022-05-19 14:58:50|97074.8|97024.8|97084.8|97034.8|97088.6|97049.6|97058.1|97020.4|76
1652972340000|2022-05-19 14:59:00|97085.6|97035.6|97099.9|97049.9|97105.1|97065.3|97069.8|97032|76
1652972350000|2022-05-19 14:59:10|97100.6|97050.6|97109.4|97059.4|97109.4|97069.3|97083.8|97042.6|78
1652972360000|2022-05-19 14:59:20|97108.4|97058.4|97106.1|97056.1|97108.4|97063.8|97065.9|97033.6|74
1652972370000|2022-05-19 14:59:30|97108.2|97058.2|97077.8|97027.8|97118.1|97068.1|97067.2|97027.8|74
1652972380000|2022-05-19 14:59:40|97077.4|97027.4|97085.3|97035.3|97092.7|97042.7|97058.1|97013.9|73
1652972390000|2022-05-19 14:59:50|97085|97035|97102|97052|97106.3|97056.3|97085|97035|76
1652972400000|2022-05-19 15:00:00|97102.6|97052.6|97132.1|97082.1|97137.2|97087.2|97095|97048.7|73
1652972410000|2022-05-19 15:00:10|97132.3|97082.3|97118.1|97068.1|97139.1|97089.1|97096.9|97046.9|76
1652972420000|2022-05-19 15:00:20|97117.9|97067.9|97087.2|97037.2|97131.8|97081.8|97087.2|97037.2|77
1652972430000|2022-05-19 15:00:30|97086.5|97036.5|97086.7|97036.7|97099.7|97049.7|97076.2|97026.2|77
1652972440000|2022-05-19 15:00:40|97087.1|97037.1|97081.4|97031.4|97111|97061|97066.6|97019.7|78
1652972450000|2022-05-19 15:00:50|97083.7|97033.7|97102.2|97052.2|97109.9|97059.9|97080.9|97030.9|76
1652972460000|2022-05-19 15:01:00|97106.8|97056.8|97091.2|97041.2|97112|97068.6|97076.7|97038.2|78
1652972470000|2022-05-19 15:01:10|97095.4|97045.4|97106.8|97056.8|97134.4|97084.4|97094|97044|75
1652972480000|2022-05-19 15:01:20|97106.4|97056.4|97064.2|97014.2|97107.9|97057.9|97059.7|97012.5|72
1652972490000|2022-05-19 15:01:30|97064.9|97014.9|97073.3|97023.3|97075.4|97035.3|97050|97012.5|76
1652972500000|2022-05-19 15:01:40|97071.1|97021.1|97050.1|97025.1|97076|97040.7|97048|97014.9|77
1652972510000|2022-05-19 15:01:50|97063.3|97013.3|97071.3|97021.3|97073.9|97034.5|97046.5|97006.8|79
1652972520000|2022-05-19 15:02:00|97072.9|97022.9|97089.3|97039.3|97095.2|97045.7|97057.3|97018.7|76
1652972530000|2022-05-19 15:02:10|97088.7|97038.7|97105.4|97055.4|97105.4|97055.4|97061.6|97019.8|80
1652972540000|2022-05-19 15:02:20|97106.7|97056.7|97113.7|97063.7|97118.8|97068.8|97100.6|97050.6|76
1652972550000|2022-05-19 15:02:30|97112|97062|97146.4|97096.4|97157.6|97108.2|97112|97062|75
1652972560000|2022-05-19 15:02:40|97144.2|97094.2|97152.8|97102.8|97155.9|97105.9|97141.6|97091.6|72
1652972570000|2022-05-19 15:02:50|97152.6|97102.6|97149.9|97099.9|97162.4|97112.4|97149.9|97099.9|76
1652972580000|2022-05-19 15:03:00|97150.8|97100.8|97150|97100|97154.8|97104.8|97137|97087|77
1652972590000|2022-05-19 15:03:10|97148.9|97098.9|97166.2|97141.2|97177.7|97141.2|97148.5|97098.5|73
1652972600000|2022-05-19 15:03:20|97166.8|97141.8|97188.7|97138.7|97190.6|97157|97161.1|97118.3|73
1652972610000|2022-05-19 15:03:30|97189.3|97139.3|97140.4|97090.4|97189.4|97139.4|97137.9|97087.9|71
1652972620000|2022-05-19 15:03:40|97140.2|97090.2|97135.6|97085.6|97146.6|97096.6|97134|97084|69
1652972630000|2022-05-19 15:03:50|97135|97085|97143.1|97093.1|97143.2|97093.2|97134.7|97084.7|53
1652972640000|2022-05-19 15:04:00|97142.5|97092.5|97133.6|97083.6|97146.2|97096.2|97133.6|97083.6|53
1652972650000|2022-05-19 15:04:10|97133|97083|97149.4|97099.4|97166|97116|97133|97083|65
1652972660000|2022-05-19 15:04:20|97149.3|97099.3|97114.3|97064.3|97149.5|97099.5|97109.4|97059.4|66
1652972670000|2022-05-19 15:04:30|97114|97064|97148|97098|97150.3|97100.3|97114|97064|74
1652972680000|2022-05-19 15:04:40|97147.4|97097.4|97154.3|97104.3|97156.9|97106.9|97146.7|97096.7|68
1652972690000|2022-05-19 15:04:50|97154.7|97104.7|97173.7|97123.7|97176|97126|97154.7|97104.7|66
1652972700000|2022-05-19 15:05:00|97173.4|97123.4|97158.3|97108.3|97173.6|97123.6|97148|97098|66
1652972710000|2022-05-19 15:05:10|97158.5|97108.5|97174.2|97124.2|97174.2|97133.9|97154.2|97104.2|67
1652972720000|2022-05-19 15:05:20|97172.3|97122.3|97161.9|97111.9|97173.8|97132|97153.3|97105.4|61
1652972730000|2022-05-19 15:05:30|97162.3|97112.3|97197.8|97147.8|97197.8|97153.9|97154.7|97107|66
1652972740000|2022-05-19 15:05:40|97196.5|97146.5|97187.6|97162.6|97198.4|97162.6|97176.8|97140|64
1652972750000|2022-05-19 15:05:50|97187.5|97162.5|97230.9|97180.9|97230.9|97180.9|97184.7|97144.2|72
1652972760000|2022-05-19 15:06:00|97231.3|97181.3|97224.2|97199.2|97240.9|97202.5|97220.8|97178.1|55
1652972770000|2022-05-19 15:06:10|97236.8|97186.8|97225.3|97175.3|97239.3|97189.3|97210.2|97172.6|55
1652972780000|2022-05-19 15:06:20|97225.2|97175.2|97224.3|97174.3|97236.5|97195|97220|97171.9|68
1652972790000|2022-05-19 15:06:30|97224.4|97174.4|97221.7|97171.7|97227.9|97177.9|97218.3|97168.3|54
1652972800000|2022-05-19 15:06:40|97222.8|97172.8|97201.9|97151.9|97233.3|97183.3|97195.2|97145.2|61
1652972810000|2022-05-19 15:06:50|97203.5|97153.5|97198.6|97148.6|97205.1|97155.1|97198.6|97148.6|64
1652972820000|2022-05-19 15:07:00|97198.4|97148.4|97216.2|97166.2|97220.4|97170.4|97192.2|97142.2|69
1652972830000|2022-05-19 15:07:10|97215.3|97165.3|97222.6|97172.6|97225.7|97175.7|97214.6|97164.6|58
1652972840000|2022-05-19 15:07:20|97223.7|97173.7|97240|97190|97242.4|97192.4|97212|97166.8|67
1652972850000|2022-05-19 15:07:30|97240.2|97190.2|97227.3|97177.3|97255.9|97211.2|97213.3|97174.5|68
1652972860000|2022-05-19 15:07:40|97228|97178|97218.1|97168.1|97233.1|97183.1|97205.5|97168.1|47
1652972870000|2022-05-19 15:07:50|97215.7|97165.7|97204.4|97154.4|97219|97182|97193.8|97152.6|66
1652972880000|2022-05-19 15:08:00|97205.9|97155.9|97215|97165|97221|97171|97205.9|97155.9|61
1652972890000|2022-05-19 15:08:10|97212.6|97162.6|97217.9|97167.9|97222.2|97180.8|97198.4|97155.8|58
1652972900000|2022-05-19 15:08:20|97215.6|97165.6|97226|97176|97229.6|97179.6|97203.9|97153.9|73
1652972910000|2022-05-19 15:08:30|97225.8|97175.8|97208.1|97158.1|97229.6|97179.6|97202.6|97152.6|70
1652972920000|2022-05-19 15:08:40|97208.5|97158.5|97193.7|97143.7|97217.3|97167.3|97193.7|97143.7|61
1652972930000|2022-05-19 15:08:50|97194.3|97144.3|97185.4|97135.4|97197.2|97147.2|97181.9|97131.9|60
1652972940000|2022-05-19 15:09:00|97186.1|97136.1|97206.8|97156.8|97207.4|97157.4|97181.2|97132.5|57
1652972950000|2022-05-19 15:09:10|97206|97156|97198.1|97148.1|97219.2|97169.2|97197.8|97147.8|68
1652972960000|2022-05-19 15:09:20|97197.9|97147.9|97175.1|97125.1|97197.9|97147.9|97170|97120|67
1652972970000|2022-05-19 15:09:30|97174.6|97124.6|97189.6|97139.6|97198.1|97148.1|97161.5|97122.7|66
1652972980000|2022-05-19 15:09:40|97188.8|97138.8|97188.1|97138.1|97189.5|97139.5|97178.8|97128.8|66
1652972990000|2022-05-19 15:09:50|97186.9|97136.9|97179.1|97129.1|97205.2|97155.2|97178.4|97128.4|71
1652973000000|2022-05-19 15:10:00|97178.5|97128.5|97166.8|97116.8|97183.6|97133.6|97166.7|97116.7|73
1652973010000|2022-05-19 15:10:10|97167.3|97117.3|97184.3|97134.3|97185.7|97142.3|97161.5|97117.3|68
1652973020000|2022-05-19 15:10:20|97183.6|97133.6|97172.5|97122.5|97183.6|97133.6|97171.5|97121.5|68
1652973030000|2022-05-19 15:10:30|97172.6|97122.6|97169.5|97119.5|97172.8|97122.8|97168|97118|60
1652973040000|2022-05-19 15:10:40|97170|97120|97169.9|97119.9|97175.8|97125.8|97165|97115|60
1652973050000|2022-05-19 15:10:50|97170|97120|97173.6|97123.6|97186.3|97136.3|97170|97120|62
1652973060000|2022-05-19 15:11:00|97173.1|97123.1|97181.6|97131.6|97183.9|97133.9|97172.4|97122.4|56
1652973070000|2022-05-19 15:11:10|97182.2|97132.2|97176.5|97126.5|97186.5|97136.5|97175.3|97125.3|59
1652973080000|2022-05-19 15:11:20|97176.4|97126.4|97161.4|97111.4|97178|97128|97157.4|97107.4|62
1652973090000|2022-05-19 15:11:30|97159.3|97109.3|97168.5|97118.5|97170.3|97120.3|97154.5|97104.5|64
1652973100000|2022-05-19 15:11:40|97169.5|97119.5|97150.3|97100.3|97169.9|97119.9|97138.9|97098.9|57
1652973110000|2022-05-19 15:11:50|97147.9|97097.9|97152.8|97102.8|97158.8|97121.1|97135.2|97092.6|67
1652973120000|2022-05-19 15:12:00|97153.7|97103.7|97157.1|97132.1|97166.2|97134.3|97133.4|97096.6|66
1652973130000|2022-05-19 15:12:10|97164.1|97114.1|97120.1|97070.1|97166|97116|97113.3|97070.1|59
1652973140000|2022-05-19 15:12:20|97120.4|97070.4|97114.3|97064.3|97120.4|97078|97092.1|97051|70
1652973150000|2022-05-19 15:12:30|97114.8|97064.8|97109.1|97059.1|97124.6|97074.6|97107.4|97057.4|70
1652973160000|2022-05-19 15:12:40|97108.5|97058.5|97051.5|97026.5|97108.5|97058.5|97051.1|97009|70
1652973170000|2022-05-19 15:12:50|97052.7|97027.7|97117.1|97092.1|97139.1|97096.6|97052.7|97027.7|74
1652973180000|2022-05-19 15:13:00|97117.2|97092.2|97157|97107|97160.4|97110.6|97117.2|97081.7|71
1652973190000|2022-05-19 15:13:10|97159.5|97109.5|97152.3|97102.3|97163.2|97120.7|97139.8|97099.3|67
1652973200000|2022-05-19 15:13:20|97154.2|97104.2|97177.9|97127.9|97177.9|97127.9|97153.9|97103.9|71
1652973210000|2022-05-19 15:13:30|97177.4|97127.4|97156.5|97106.5|97177.4|97127.4|97151.2|97101.2|69
1652973220000|2022-05-19 15:13:40|97141.7|97116.7|97181.8|97131.8|97182.1|97132.1|97141.7|97103.5|67
1652973230000|2022-05-19 15:13:50|97181.9|97131.9|97179.7|97129.7|97185.9|97147.7|97172.2|97127.4|74
1652973240000|2022-05-19 15:14:00|97179.4|97129.4|97177.4|97127.4|97179.8|97136.5|97159.1|97117.5|71
1652973250000|2022-05-19 15:14:10|97177.7|97127.7|97181.7|97131.7|97184.3|97134.3|97176|97126|65
1652973260000|2022-05-19 15:14:20|97185|97135|97215.5|97165.5|97230|97180|97185|97135|63
1652973270000|2022-05-19 15:14:30|97215.8|97165.8|97228.2|97178.2|97232|97182|97212.8|97162.8|63
1652973280000|2022-05-19 15:14:40|97229|97179|97211.5|97161.5|97230.3|97180.3|97206.8|97156.8|61
1652973290000|2022-05-19 15:14:50|97207.4|97157.4|97217|97167|97220.1|97175.7|97200.7|97154.9|58
1652973300000|2022-05-19 15:15:00|97217.1|97167.1|97220|97170|97225.3|97175.3|97205.5|97155.5|72
1652973310000|2022-05-19 15:15:10|97219.5|97169.5|97203.5|97153.5|97219.9|97169.9|97199.6|97149.6|65
1652973320000|2022-05-19 15:15:20|97203.4|97153.4|97167.2|97142.2|97203.4|97153.4|97164.2|97125|63
1652973330000|2022-05-19 15:15:30|97167.5|97142.5|97224.3|97174.3|97226.2|97176.2|97163.4|97138.4|62
1652973340000|2022-05-19 15:15:40|97225.1|97175.1|97217.3|97167.3|97226|97184.1|97208.9|97164.6|58
1652973350000|2022-05-19 15:15:50|97218|97168|97173.3|97148.3|97218|97168|97171.1|97134.4|64
1652973360000|2022-05-19 15:16:00|97172.7|97147.7|97196.6|97146.6|97208.4|97158.4|97172|97142.9|64
1652973370000|2022-05-19 15:16:10|97196.7|97146.7|97214.7|97164.7|97214.8|97171.9|97194.7|97144.7|57
1652973380000|2022-05-19 15:16:20|97215.2|97165.2|97211.7|97161.7|97215.3|97165.3|97210|97160|70
1652973390000|2022-05-19 15:16:30|97212.3|97162.3|97215.7|97165.7|97221.9|97171.9|97212.1|97162.1|61
1652973400000|2022-05-19 15:16:40|97215.8|97165.8|97215.7|97165.7|97216.2|97166.2|97211.4|97161.4|46
1652973410000|2022-05-19 15:16:50|97214.2|97164.2|97214.3|97164.3|97214.8|97164.8|97201.2|97151.2|58
1652973420000|2022-05-19 15:17:00|97215.1|97165.1|97215.4|97165.4|97220.6|97170.6|97211.8|97161.8|54
1652973430000|2022-05-19 15:17:10|97215.6|97165.6|97215.5|97165.5|97219|97169|97214|97164|50
1652973440000|2022-05-19 15:17:20|97213.9|97163.9|97213|97163|97214.7|97164.7|97207.4|97157.4|50
1652973450000|2022-05-19 15:17:30|97213.2|97163.2|97219|97169|97220.8|97170.8|97213.2|97163.2|58
1652973460000|2022-05-19 15:17:40|97218.6|97168.6|97212.4|97162.4|97218.9|97168.9|97211.9|97161.9|49
1652973470000|2022-05-19 15:17:50|97212.6|97162.6|97214.1|97164.1|97218.1|97168.1|97211.4|97161.4|59
1652973480000|2022-05-19 15:18:00|97213.7|97163.7|97205.5|97155.5|97215.8|97168.7|97192.2|97152.6|55
1652973490000|2022-05-19 15:18:10|97205.6|97155.6|97199.5|97149.5|97207.8|97165.4|97188.3|97142.7|62
1652973500000|2022-05-19 15:18:20|97199.4|97149.4|97194.4|97144.4|97199.6|97154.1|97179.1|97140.6|59
1652973510000|2022-05-19 15:18:30|97194.3|97144.3|97200.4|97150.4|97201|97151|97192.3|97142.3|61
1652973520000|2022-05-19 15:18:40|97200.2|97150.2|97206.2|97156.2|97210.2|97168.2|97193.2|97149.7|56
1652973530000|2022-05-19 15:18:50|97206.4|97156.4|97207.2|97157.2|97207.5|97157.5|97200.2|97150.2|49
1652973540000|2022-05-19 15:19:00|97207|97157|97215.8|97165.8|97216.7|97177.7|97201.7|97157|47
1652973550000|2022-05-19 15:19:10|97216.2|97166.2|97235.9|97185.9|97242.8|97192.8|97209.4|97165.7|58
1652973560000|2022-05-19 15:19:20|97235.7|97185.7|97242.2|97192.2|97247.8|97197.8|97235.6|97185.6|62
1652973570000|2022-05-19 15:19:30|97241.9|97191.9|97242.3|97192.3|97245.7|97195.7|97239.3|97189.3|58
1652973580000|2022-05-19 15:19:40|97243.8|97193.8|97223.4|97173.4|97244.2|97205|97223.4|97173.4|66
1652973590000|2022-05-19 15:19:50|97223.8|97173.8|97203.3|97153.3|97225.1|97175.1|97187.2|97148.1|65
1652973600000|2022-05-19 15:20:00|97201.3|97151.3|97191.5|97141.5|97202.1|97161|97176.1|97137.7|67
1652973610000|2022-05-19 15:20:10|97191.3|97141.3|97202.9|97152.9|97203.1|97165.6|97189.2|97140.9|51
1652973620000|2022-05-19 15:20:20|97203|97153|97241.9|97191.9|97242.8|97192.8|97199|97150|66
1652973630000|2022-05-19 15:20:30|97241.5|97191.5|97216.5|97191.5|97247.1|97210.1|97213.6|97175.7|58
1652973640000|2022-05-19 15:20:40|97216.3|97191.3|97221.5|97171.5|97240.4|97201.3|97208.1|97171.5|68
1652973650000|2022-05-19 15:20:50|97222.9|97172.9|97213|97188|97225.8|97188.5|97212|97172.7|60
1652973660000|2022-05-19 15:21:00|97211.3|97186.3|97192.3|97142.3|97223.3|97187.9|97173.6|97137.1|66
1652973670000|2022-05-19 15:21:10|97192.2|97142.2|97176.1|97151.1|97198.3|97158.2|97176.1|97138.5|51
1652973680000|2022-05-19 15:21:20|97178.7|97153.7|97193|97143|97201.4|97157|97177.8|97141.5|61
1652973690000|2022-05-19 15:21:30|97193.9|97143.9|97188|97138|97196.7|97146.7|97187.1|97137.1|53
1652973700000|2022-05-19 15:21:40|97187|97137|97179.3|97129.3|97190.5|97152.4|97174.2|97129.3|63
1652973710000|2022-05-19 15:21:50|97179.4|97129.4|97169.6|97119.6|97183.5|97142.4|97159.6|97119.6|62
1652973720000|2022-05-19 15:22:00|97169.7|97119.7|97137|97112|97171.1|97132.8|97133.4|97097.5|57
1652973730000|2022-05-19 15:22:10|97137.3|97112.3|97155.4|97105.4|97162.3|97124|97137.3|97100.8|61
1652973740000|2022-05-19 15:22:20|97155.3|97105.3|97143.1|97093.1|97155.4|97116.9|97131.6|97092.6|65
1652973750000|2022-05-19 15:22:30|97143.4|97093.4|97097.9|97047.9|97143.4|97093.4|97062.2|97012.2|75
1652973760000|2022-05-19 15:22:40|97096.4|97046.4|97077.5|97052.5|97098.9|97053.8|97076|97032.2|48
1652973770000|2022-05-19 15:22:50|97077.7|97052.7|97085.9|97060.9|97102|97063.8|97076.8|97041|66
1652973780000|2022-05-19 15:23:00|97086|97061|97088.9|97063.9|97110.6|97070.2|97085.5|97045.9|68
1652973790000|2022-05-19 15:23:10|97089.2|97064.2|97096.8|97071.8|97106.8|97071.8|97084.5|97047.2|73
1652973800000|2022-05-19 15:23:20|97096.5|97071.5|97111.9|97061.9|97111.9|97077.2|97090.1|97051.2|77
1652973810000|2022-05-19 15:23:30|97108.8|97058.8|97113.8|97063.8|97117.8|97076.9|97096.4|97057|72
1652973820000|2022-05-19 15:23:40|97114.7|97064.7|97115.1|97065.1|97122|97081|97105|97058.1|71
1652973830000|2022-05-19 15:23:50|97114.7|97064.7|97111|97061|97120.2|97079.1|97101.8|97055.6|71
1652973840000|2022-05-19 15:24:00|97110.3|97060.3|97115.4|97065.4|97119.1|97080.9|97096.7|97057.7|74
1652973850000|2022-05-19 15:24:10|97114.5|97064.5|97077.9|97027.9|97115.4|97077.1|97077|97027|74
1652973860000|2022-05-19 15:24:20|97076|97026|97080.4|97030.4|97083.7|97044.4|97059.9|97022.7|77
1652973870000|2022-05-19 15:24:30|97080.6|97030.6|97072|97022|97081.1|97040|97062.8|97019|75
1652973880000|2022-05-19 15:24:40|97073.7|97023.7|97067.3|97042.3|97078.4|97044.2|97055.7|97016.2|79
1652973890000|2022-05-19 15:24:50|97064.1|97039.1|97059.1|97034.1|97075.4|97042.1|97059.1|97019.3|64
1652973900000|2022-05-19 15:25:00|97059.6|97034.6|97081.7|97031.7|97087|97043.7|97059.6|97021.6|78
1652973910000|2022-05-19 15:25:10|97081.1|97031.1|97058.5|97008.5|97091.9|97041.9|97053.4|97003.4|75
1652973920000|2022-05-19 15:25:20|97058.6|97008.6|97054.4|97004.4|97060.5|97010.5|97043.3|96993.3|54
1652973930000|2022-05-19 15:25:30|97054.3|97004.3|97058.3|97008.3|97064.1|97014.1|97054.3|97004.3|64
1652973940000|2022-05-19 15:25:40|97052|97002|97051.2|97001.2|97055.6|97005.6|97049.6|96999.6|67
1652973950000|2022-05-19 15:25:50|97053.1|97003.1|97033.7|96983.7|97054.5|97004.5|97033.7|96983.7|65
1652973960000|2022-05-19 15:26:00|97033.4|96983.4|97037.7|96987.7|97040.4|96990.4|97029.2|96979.2|63
1652973970000|2022-05-19 15:26:10|97037.3|96987.3|97040.5|96990.5|97044.4|96994.4|97035.5|96985.5|57
1652973980000|2022-05-19 15:26:20|97041.3|96991.3|97027.6|96977.6|97044.9|96994.9|97025.4|96975.4|55
1652973990000|2022-05-19 15:26:30|97027.4|96977.4|97057|97007|97058.6|97008.6|97014.6|96976.2|59
1652974000000|2022-05-19 15:26:40|97057.4|97007.4|97060.3|97010.3|97065.1|97015.1|97050.7|97000.7|68
1652974010000|2022-05-19 15:26:50|97061.1|97011.1|97004.7|96954.7|97065.2|97015.2|97000.1|96950.1|76
1652974020000|2022-05-19 15:27:00|97003.8|96953.8|97018.3|96968.3|97035.1|96985.1|96988.4|96938.4|72
1652974030000|2022-05-19 15:27:10|97017.7|96967.7|97027.1|96977.1|97036.3|96986.3|97014.4|96964.4|76
1652974040000|2022-05-19 15:27:20|97026.8|96976.8|97031.6|96981.6|97033.4|96983.4|97025.2|96975.2|56
1652974050000|2022-05-19 15:27:30|97031.7|96981.7|97043.9|96993.9|97048.2|96998.2|97031.7|96981.7|53
1652974060000|2022-05-19 15:27:40|97044.1|96994.1|97024.7|96974.7|97044.1|96994.1|97016.2|96972.9|54
1652974070000|2022-05-19 15:27:50|97012.4|96987.4|97022.5|96972.5|97028.1|96987.5|97012.4|96971.8|38
1652974080000|2022-05-19 15:28:00|97023.5|96973.5|97004.2|96954.2|97027.8|96977.8|97004.2|96954.2|65
1652974090000|2022-05-19 15:28:10|97004.1|96954.1|97024.9|96974.9|97035.6|96985.6|97000.8|96950.8|67
1652974100000|2022-05-19 15:28:20|97025|96975|97041.4|96991.4|97043.3|96993.3|97024.9|96974.9|68
1652974110000|2022-05-19 15:28:30|97040|96990|97050.6|97025.6|97079|97032.1|97040|96990|65
1652974120000|2022-05-19 15:28:40|97050.5|97025.5|97052.5|97002.5|97070.8|97027.3|97047.6|97002.5|67
1652974130000|2022-05-19 15:28:50|97051.4|97001.4|97061.8|97011.8|97062.9|97022|97039.5|97001.4|63
1652974140000|2022-05-19 15:29:00|97064.1|97014.1|97068|97018|97074.7|97024.7|97061.5|97011.5|69
1652974150000|2022-05-19 15:29:10|97068.6|97018.6|97069.4|97019.4|97085.9|97035.9|97065.2|97015.2|73
1652974160000|2022-05-19 15:29:20|97064.1|97014.1|97063.9|97013.9|97068.2|97018.2|97055.9|97005.9|59
1652974170000|2022-05-19 15:29:30|97064|97014|97066|97016|97080.8|97030.8|97062.4|97012.4|71
1652974180000|2022-05-19 15:29:40|97065.1|97015.1|97059.7|97009.7|97068.8|97018.8|97054.5|97004.5|70
1652974190000|2022-05-19 15:29:50|97057.4|97007.4|97058.8|97008.8|97064.9|97014.9|97049.7|96999.7|62
1652974200000|2022-05-19 15:30:00|97054.8|97004.8|97057.6|97007.6|97061.3|97018.6|97043.6|97002.4|68
1652974210000|2022-05-19 15:30:10|97056.9|97006.9|97052.1|97002.1|97056.9|97006.9|97041|96991|70
1652974220000|2022-05-19 15:30:20|97052.4|97002.4|97050.5|97000.5|97058.1|97008.1|97046.2|96996.2|61
1652974230000|2022-05-19 15:30:30|97050.2|97000.2|97041.7|96991.7|97060.9|97010.9|97040.8|96990.8|73
1652974240000|2022-05-19 15:30:40|97041.6|96991.6|97046|96996|97060.9|97010.9|97041.6|96991.6|65
1652974250000|2022-05-19 15:30:50|97046.2|96996.2|97049.4|96999.4|97057.7|97007.7|97045.4|96995.4|68
1652974260000|2022-05-19 15:31:00|97049.8|96999.8|97038.4|96988.4|97050.5|97000.5|97024.4|96986.4|68
1652974270000|2022-05-19 15:31:10|97038.3|96988.3|97044.3|96994.3|97050.1|97000.1|97035.4|96985.4|69
1652974280000|2022-05-19 15:31:20|97045.1|96995.1|97035.7|96985.7|97047.8|96997.8|97019.7|96977.5|73
1652974290000|2022-05-19 15:31:30|97035|96985|97000.4|96950.4|97039.2|96989.2|97000.1|96950.1|76
1652974300000|2022-05-19 15:31:40|97004.1|96954.1|97006.2|96956.2|97008|96958|96998.8|96948.8|63
1652974310000|2022-05-19 15:31:50|97005.4|96955.4|97001.4|96951.4|97007.2|96957.2|96999.2|96949.2|69
1652974320000|2022-05-19 15:32:00|97001|96951|97012.7|96962.7|97017.1|96967.1|97000|96950|66
1652974330000|2022-05-19 15:32:10|97012.8|96962.8|96996.7|96946.7|97017|96967|96996.7|96946.7|74
1652974340000|2022-05-19 15:32:20|96998.1|96948.1|96988|96938|96998.3|96948.3|96986.5|96936.5|60
1652974350000|2022-05-19 15:32:30|96990.3|96940.3|96992.5|96942.5|96995.7|96945.7|96982.7|96932.7|63
1652974360000|2022-05-19 15:32:40|96991.7|96941.7|96998.2|96948.2|96998.2|96948.2|96991.6|96941.6|47
1652974370000|2022-05-19 15:32:50|96996.7|96946.7|96990.7|96940.7|96997.3|96947.3|96988.4|96938.4|59
1652974380000|2022-05-19 15:33:00|96989.4|96939.4|96992.2|96942.2|96998.3|96948.3|96987.5|96937.5|67
1652974390000|2022-05-19 15:33:10|96990|96940|96992.6|96942.6|96996.4|96946.4|96984|96934|66
1652974400000|2022-05-19 15:33:20|96992.7|96942.7|96988.1|96938.1|96995.5|96945.5|96985.2|96935.2|61
1652974410000|2022-05-19 15:33:30|96988.2|96938.2|96993|96943|96994.3|96944.3|96987|96937|52
1652974420000|2022-05-19 15:33:40|96993.9|96943.9|96991.3|96941.3|96994|96944|96986.5|96936.5|47
1652974430000|2022-05-19 15:33:50|96991|96941|96993.3|96943.3|96993.9|96943.9|96989.8|96939.8|62
1652974440000|2022-05-19 15:34:00|96993.6|96943.6|96987.6|96937.6|96993.8|96943.8|96986.1|96936.1|59
1652974450000|2022-05-19 15:34:10|96987.5|96937.5|96990.7|96940.7|96991.4|96941.4|96982.4|96932.4|50
1652974460000|2022-05-19 15:34:20|96990|96940|96988.3|96938.3|96991.5|96941.5|96982.4|96932.4|66
1652974470000|2022-05-19 15:34:30|96987.8|96937.8|96985.7|96935.7|96988.2|96938.2|96982|96932|47
1652974480000|2022-05-19 15:34:40|96985.3|96935.3|96966.8|96916.8|96987.8|96937.8|96956.5|96906.5|67
1652974490000|2022-05-19 15:34:50|96964.7|96914.7|96958.4|96908.4|96967.1|96917.1|96958.4|96908.4|57
1652974500000|2022-05-19 15:35:00|96958.2|96908.2|96959.2|96909.2|96961.5|96911.5|96956.3|96906.3|47
1652974510000|2022-05-19 15:35:10|96959.3|96909.3|96964.2|96914.2|96966.8|96929.1|96949.3|96908.9|59
1652974520000|2022-05-19 15:35:20|96964.1|96914.1|96969.2|96919.2|96971.1|96921.1|96961.7|96911.7|53
1652974530000|2022-05-19 15:35:30|96969|96919|96961.7|96911.7|96969.8|96928.9|96953.9|96911.7|39
1652974540000|2022-05-19 15:35:40|96961.3|96911.3|96961.2|96911.2|96967.1|96917.1|96960.8|96910.8|52
1652974550000|2022-05-19 15:35:50|96960.8|96910.8|96951|96926|96964.3|96928.2|96946.4|96909.7|51
1652974560000|2022-05-19 15:36:00|96951.8|96926.8|96948.6|96923.6|96967|96929.5|96946.2|96907.2|54
1652974570000|2022-05-19 15:36:10|96962|96912|96942.1|96917.1|96965|96926.8|96939.1|96902.1|61
1652974580000|2022-05-19 15:36:20|96941.3|96916.3|96956.7|96906.7|96957.1|96918.9|96937.9|96899.4|64
1652974590000|2022-05-19 15:36:30|96957.3|96907.3|96945.9|96920.9|96957.7|96921.4|96939.8|96904.5|55
1652974600000|2022-05-19 15:36:40|96947.8|96922.8|96949|96899|96949.5|96922.8|96934.3|96894.7|60
1652974610000|2022-05-19 15:36:50|96947.1|96897.1|96945.9|96895.9|96950.7|96913.4|96934.5|96895.9|68
1652974620000|2022-05-19 15:37:00|96946.4|96896.4|96939|96914|96952.8|96917.6|96936.7|96896.4|56
1652974630000|2022-05-19 15:37:10|96939.5|96914.5|96938.9|96913.9|96950.4|96917.6|96938|96897.7|49
1652974640000|2022-05-19 15:37:20|96938.8|96913.8|96939|96914|96955.2|96920.1|96937.9|96903.6|61
1652974650000|2022-05-19 15:37:30|96940.5|96915.5|96953.7|96903.7|96956.5|96919.8|96936.2|96900.2|59
1652974660000|2022-05-19 15:37:40|96952.7|96902.7|96947.5|96897.5|96954.6|96916.7|96937.3|96897.5|59
1652974670000|2022-05-19 15:37:50|96946.3|96896.3|96932.3|96907.3|96946.3|96909.4|96930.5|96891.5|60
1652974680000|2022-05-19 15:38:00|96932.1|96907.1|96945.5|96895.5|96947.6|96907.9|96930.7|96894.6|70
1652974690000|2022-05-19 15:38:10|96946.1|96896.1|96939.9|96914.9|96958.6|96916.1|96937.4|96895.6|68
1652974700000|2022-05-19 15:38:20|96939.1|96914.1|96931.3|96906.3|96940.1|96915.1|96930.3|96905.3|65
1652974710000|2022-05-19 15:38:30|96929.7|96904.7|96927.8|96902.8|96934.8|96909.8|96926.5|96901.5|75
1652974720000|2022-05-19 15:38:40|96927.9|96902.9|96930.6|96905.6|96944.9|96908.5|96926.1|96893.1|65
1652974730000|2022-05-19 15:38:50|96932.7|96907.7|96930.3|96905.3|96934.4|96909.4|96928.1|96903.1|54
1652974740000|2022-05-19 15:39:00|96929.9|96904.9|96926.1|96901.1|96931.6|96906.6|96923.6|96898.6|47
1652974750000|2022-05-19 15:39:10|96927.7|96902.7|96923.1|96898.1|96938.8|96902.7|96916.7|96882.7|63
1652974760000|2022-05-19 15:39:20|96939|96889|96937.8|96887.8|96939.3|96901|96917.1|96885.3|50
1652974770000|2022-05-19 15:39:30|96938.2|96888.2|96938|96888|96939.6|96901.8|96924.6|96886.4|54
1652974780000|2022-05-19 15:39:40|96938.1|96888.1|96926.9|96901.9|96939.6|96903.4|96924.1|96886.6|52
1652974790000|2022-05-19 15:39:50|96927.4|96902.4|96940|96890|96941.1|96902.4|96927.4|96885.3|35
1652974800000|2022-05-19 15:40:00|96940.2|96890.2|96937.8|96887.8|96941.4|96902.7|96925.7|96886.5|72
1652974810000|2022-05-19 15:40:10|96936.9|96886.9|96939.4|96889.4|96944.4|96902.4|96925.7|96886.9|64
1652974820000|2022-05-19 15:40:20|96939.1|96889.1|96911.3|96886.3|96939.4|96899.2|96907.6|96870.1|67
1652974830000|2022-05-19 15:40:30|96910.2|96885.2|96797.5|96747.5|96915.7|96885.4|96771|96630.3|78
1652974840000|2022-05-19 15:40:40|96785.8|96735.8|96746.1|96696.1|96805.8|96745|96736.1|96621.8|72
1652974850000|2022-05-19 15:40:50|96743.1|96693.1|96758.6|96708.6|96762.4|96712.4|96743.1|96693.1|66
1652974860000|2022-05-19 15:41:00|96758.9|96708.9|96769.1|96719.1|96769.1|96719.1|96752.5|96702.5|60
1652974870000|2022-05-19 15:41:10|96769.3|96719.3|96764.9|96714.9|96771.1|96721.1|96759.8|96709.8|64
1652974880000|2022-05-19 15:41:20|96765.7|96715.7|96763.8|96713.8|96767.5|96717.5|96763.2|96713.2|45
1652974890000|2022-05-19 15:41:30|96764.3|96714.3|96776.4|96726.4|96787.4|96737.4|96764.2|96714.2|74
1652974900000|2022-05-19 15:41:40|96776.5|96726.5|96773.2|96723.2|96777|96727|96770.8|96720.8|63
1652974910000|2022-05-19 15:41:50|96772.8|96722.8|96780.1|96730.1|96784.8|96734.8|96771.3|96721.3|55
1652974920000|2022-05-19 15:42:00|96776.8|96726.8|96762|96737|96778.9|96739|96760.9|96723.7|57
1652974930000|2022-05-19 15:42:10|96762.1|96737.1|96776.7|96726.7|96781.7|96741.5|96762.1|96723.6|65
1652974940000|2022-05-19 15:42:20|96780.4|96730.4|96777|96727|96793.8|96754.3|96773|96726.1|69
1652974950000|2022-05-19 15:42:30|96778.4|96728.4|96783.9|96733.9|96787.3|96743.2|96767.3|96725.6|57
1652974960000|2022-05-19 15:42:40|96784.4|96734.4|96844.6|96794.6|96846.3|96796.3|96775.1|96734.3|80
1652974970000|2022-05-19 15:42:50|96849.4|96799.4|96853.1|96803.1|96860.9|96810.9|96842.1|96792.1|76
1652974980000|2022-05-19 15:43:00|96849.4|96799.4|96837.5|96787.5|96851.8|96801.8|96836.2|96786.2|73
1652974990000|2022-05-19 15:43:10|96837.3|96787.3|96825.9|96775.9|96837.3|96787.3|96818.4|96768.4|58
1652975000000|2022-05-19 15:43:20|96825.5|96775.5|96834.4|96784.4|96835.5|96785.5|96825.5|96775.5|52
1652975010000|2022-05-19 15:43:30|96835.4|96785.4|96839|96789|96840.2|96790.2|96830.3|96780.3|56
1652975020000|2022-05-19 15:43:40|96838.5|96788.5|96828.1|96778.1|96840.1|96790.1|96827.8|96777.8|54
1652975030000|2022-05-19 15:43:50|96830.9|96780.9|96810.8|96760.8|96830.9|96780.9|96807.9|96757.9|71
1652975040000|2022-05-19 15:44:00|96810.5|96760.5|96803.2|96753.2|96816.1|96766.1|96802.7|96752.7|73
1652975050000|2022-05-19 15:44:10|96803|96753|96815.4|96765.4|96822.7|96772.7|96799.6|96749.6|74
1652975060000|2022-05-19 15:44:20|96816.2|96766.2|96820.5|96770.5|96824.9|96774.9|96809|96759|62
1652975070000|2022-05-19 15:44:30|96820.8|96770.8|96842.6|96792.6|96843.9|96793.9|96820.8|96770.8|75
1652975080000|2022-05-19 15:44:40|96841.9|96791.9|96849.6|96799.6|96855.1|96805.1|96837.6|96787.6|70
1652975090000|2022-05-19 15:44:50|96849.3|96799.3|96843.8|96793.8|96850|96800|96843.6|96793.6|49
1652975100000|2022-05-19 15:45:00|96844.2|96794.2|96854.8|96804.8|96855.6|96805.6|96843.9|96793.9|54
1652975110000|2022-05-19 15:45:10|96852.7|96802.7|96866.7|96816.7|96870.9|96820.9|96852.5|96802.5|54
1652975120000|2022-05-19 15:45:20|96865.8|96815.8|96868.9|96818.9|96872|96822|96860.8|96810.8|58
1652975130000|2022-05-19 15:45:30|96868.6|96818.6|96868.7|96818.7|96872.3|96822.3|96859.7|96809.7|51
1652975140000|2022-05-19 15:45:40|96869.1|96819.1|96885|96835|96887.9|96837.9|96869.1|96819.1|61
1652975150000|2022-05-19 15:45:50|96887.1|96837.1|96892|96842|96900|96850|96885.8|96835.8|65
1652975160000|2022-05-19 15:46:00|96891.9|96841.9|96878.6|96828.6|96893|96843|96867.2|96817.2|59
1652975170000|2022-05-19 15:46:10|96878.3|96828.3|96881.1|96831.1|96888|96838|96877.3|96827.3|58
1652975180000|2022-05-19 15:46:20|96881.6|96831.6|96881.2|96831.2|96884.8|96834.8|96881.2|96831.2|32
1652975190000|2022-05-19 15:46:30|96881.6|96831.6|96887.4|96837.4|96891.2|96841.2|96878.5|96828.5|45
1652975200000|2022-05-19 15:46:40|96887.5|96837.5|96888.2|96838.2|96890.2|96840.2|96875.9|96825.9|52
1652975210000|2022-05-19 15:46:50|96891|96841|96897.8|96847.8|96902.4|96853.3|96877.7|96840.2|50
1652975220000|2022-05-19 15:47:00|96898.9|96848.9|96883.2|96833.2|96902.6|96852.6|96875.8|96825.8|71
1652975230000|2022-05-19 15:47:10|96880.9|96830.9|96889|96839|96893.4|96843.4|96880.9|96830.9|50
1652975240000|2022-05-19 15:47:20|96889.2|96839.2|96890.4|96840.4|96890.4|96840.4|96882.2|96832.2|41
1652975250000|2022-05-19 15:47:30|96889|96839|96891.5|96841.5|96894.3|96844.3|96877.3|96827.3|61
1652975260000|2022-05-19 15:47:40|96891.8|96841.8|96892.5|96842.5|96897.1|96847.1|96882.9|96832.9|49
1652975270000|2022-05-19 15:47:50|96892.4|96842.4|96893|96843|96897.4|96847.4|96890.3|96840.3|36
1652975280000|2022-05-19 15:48:00|96893.5|96843.5|96911.5|96861.5|96911.5|96861.5|96889.9|96839.9|52
1652975290000|2022-05-19 15:48:10|96909.7|96859.7|96910.3|96860.3|96913.4|96863.4|96907.2|96857.2|55
1652975300000|2022-05-19 15:48:20|96910.8|96860.8|96906|96856|96911.8|96861.8|96906|96856|47
1652975310000|2022-05-19 15:48:30|96906.4|96856.4|96909.1|96859.1|96909.7|96859.7|96906.3|96856.3|27
1652975320000|2022-05-19 15:48:40|96909.2|96859.2|96905.3|96855.3|96909.2|96859.2|96905.3|96855.3|35
1652975330000|2022-05-19 15:48:50|96905.1|96855.1|96904.1|96854.1|96911|96861|96903.8|96853.8|51
1652975340000|2022-05-19 15:49:00|96902.5|96852.5|96903.4|96853.4|96905.9|96855.9|96896.4|96846.4|58
1652975350000|2022-05-19 15:49:10|96903.8|96853.8|96903.9|96853.9|96909.4|96859.4|96900.5|96850.5|51
1652975360000|2022-05-19 15:49:20|96903.2|96853.2|96900.9|96850.9|96906.9|96856.9|96900.9|96850.9|49
1652975370000|2022-05-19 15:49:30|96900.6|96850.6|96903.8|96853.8|96906.7|96856.7|96900.5|96850.5|52
1652975380000|2022-05-19 15:49:40|96904.1|96854.1|96904.8|96854.8|96905.1|96855.1|96902.2|96852.2|41
1652975390000|2022-05-19 15:49:50|96904.5|96854.5|96923.7|96873.7|96924.8|96874.8|96904.2|96854.2|66
1652975400000|2022-05-19 15:50:00|96925.4|96875.4|96916|96866|96927.2|96877.2|96914.6|96864.6|58
1652975410000|2022-05-19 15:50:10|96915.7|96865.7|96924|96874|96924|96874|96915.7|96865.7|55
1652975420000|2022-05-19 15:50:20|96923.8|96873.8|96920.6|96870.6|96927.5|96877.5|96918.6|96868.6|55
1652975430000|2022-05-19 15:50:30|96922.1|96872.1|96927.2|96877.2|96929.1|96879.1|96921.1|96871.1|49
1652975440000|2022-05-19 15:50:40|96914.9|96889.9|96934.3|96884.3|96938.2|96890.3|96914.4|96876.7|35
1652975450000|2022-05-19 15:50:50|96938.1|96888.1|96937.9|96887.9|96938.4|96888.4|96930.6|96880.6|57
1652975460000|2022-05-19 15:51:00|96935.5|96885.5|96923.5|96873.5|96935.5|96885.5|96923.5|96873.5|52
1652975470000|2022-05-19 15:51:10|96923.4|96873.4|96928.3|96878.3|96930.3|96880.3|96923.1|96873.1|49
1652975480000|2022-05-19 15:51:20|96929|96879|96932.1|96882.1|96933.6|96883.6|96922.3|96872.3|59
1652975490000|2022-05-19 15:51:30|96932.2|96882.2|96934.7|96884.7|96935.2|96885.2|96931.3|96881.3|37
1652975500000|2022-05-19 15:51:40|96935.1|96885.1|96942.3|96892.3|96946.9|96896.9|96934.3|96884.3|44
1652975510000|2022-05-19 15:51:50|96941.7|96891.7|96944.4|96894.4|96950.6|96900.6|96940.3|96890.3|60
1652975520000|2022-05-19 15:52:00|96944|96894|96943.1|96893.1|96944|96894|96942.2|96892.2|35
1652975530000|2022-05-19 15:52:10|96943.6|96893.6|96942.8|96892.8|96947.1|96897.1|96941.9|96891.9|46
1652975540000|2022-05-19 15:52:20|96943.1|96893.1|96941.9|96891.9|96944.5|96894.5|96941.3|96891.3|41
1652975550000|2022-05-19 15:52:30|96942.5|96892.5|96940.8|96890.8|96945.4|96895.4|96939.2|96889.2|53
1652975560000|2022-05-19 15:52:40|96940.9|96890.9|96942.9|96892.9|96951.3|96901.3|96939.7|96889.7|50
1652975570000|2022-05-19 15:52:50|96943|96893|96944.7|96894.7|96946.7|96896.7|96942|96892|48
1652975580000|2022-05-19 15:53:00|96945.7|96895.7|96947.2|96897.2|96947.2|96897.2|96941.8|96891.8|53
1652975590000|2022-05-19 15:53:10|96947.5|96897.5|96945|96895|96950.2|96900.2|96943.6|96893.6|43
1652975600000|2022-05-19 15:53:20|96944.4|96894.4|96944.3|96894.3|96948.9|96898.9|96939.3|96889.3|50
1652975610000|2022-05-19 15:53:30|96944.7|96894.7|96940.8|96890.8|96945.8|96895.8|96939.9|96889.9|43
1652975620000|2022-05-19 15:53:40|96940.7|96890.7|96939.5|96889.5|96944.8|96894.8|96939|96889|59
1652975630000|2022-05-19 15:53:50|96940.2|96890.2|96935.5|96885.5|96943.2|96893.2|96933.9|96883.9|56
1652975640000|2022-05-19 15:54:00|96935.8|96885.8|96936.1|96886.1|96937.3|96887.3|96935.3|96885.3|53
1652975650000|2022-05-19 15:54:10|96936.6|96886.6|96938.2|96888.2|96941.7|96891.7|96934.9|96884.9|54
1652975660000|2022-05-19 15:54:20|96938.1|96888.1|96960.9|96910.9|96961.3|96911.3|96938.1|96888.1|62
1652975670000|2022-05-19 15:54:30|96960.6|96910.6|96975.5|96925.5|96977|96927|96959.6|96909.6|68
1652975680000|2022-05-19 15:54:40|96975.2|96925.2|96961.3|96911.3|96978.5|96928.5|96960.5|96910.5|73
1652975690000|2022-05-19 15:54:50|96962.4|96912.4|96966.8|96916.8|96969.6|96919.6|96960.4|96910.4|64
1652975700000|2022-05-19 15:55:00|96967|96917|96982.9|96932.9|96984.1|96934.1|96966.4|96916.4|61
1652975710000|2022-05-19 15:55:10|96986.2|96936.2|96987.3|96937.3|96988.9|96938.9|96982.9|96932.9|67
1652975720000|2022-05-19 15:55:20|96987.7|96937.7|97006.6|96956.6|97008.1|96958.1|96987.1|96937.1|67
1652975730000|2022-05-19 15:55:30|97007.3|96957.3|97011.5|96961.5|97013.8|96963.8|97005.1|96955.1|70
1652975740000|2022-05-19 15:55:40|97013.5|96963.5|96992.9|96942.9|97013.5|96963.5|96989.1|96939.1|66
1652975750000|2022-05-19 15:55:50|96991.9|96941.9|96995.2|96945.2|96995.2|96945.2|96987.5|96937.5|70
1652975760000|2022-05-19 15:56:00|96996.4|96946.4|97004.5|96954.5|97009.7|96968.3|96982.9|96946.2|57
1652975770000|2022-05-19 15:56:10|97005.9|96955.9|96996.2|96946.2|97019.6|96969.6|96993.8|96943.8|78
1652975780000|2022-05-19 15:56:20|96995.4|96945.4|97026.4|96976.4|97038.6|96988.6|96995.4|96945.4|76
1652975790000|2022-05-19 15:56:30|97027.5|96977.5|97025.5|96975.5|97034.9|96984.9|97022.5|96972.5|69
1652975800000|2022-05-19 15:56:40|97024.9|96974.9|97034.2|96984.2|97040.3|97000.6|97023.3|96973.3|55
1652975810000|2022-05-19 15:56:50|97033|96983|97017.8|96992.8|97035.5|96993.2|97013.8|96970|65
1652975820000|2022-05-19 15:57:00|97027.8|96977.8|97030.5|96980.5|97033|96993.2|97015.4|96972.5|62
1652975830000|2022-05-19 15:57:10|97029.5|96979.5|97021.2|96996.2|97032.3|96996.2|97015.9|96979.5|51
1652975840000|2022-05-19 15:57:20|97034.7|96984.7|97020.3|96995.3|97035.5|96996.9|97017.5|96978.3|47
1652975850000|2022-05-19 15:57:30|97022.3|96997.3|97028.3|96978.3|97028.3|96997.7|97014.2|96975.6|52
1652975860000|2022-05-19 15:57:40|97028.8|96978.8|97010|96985|97028.8|96992.1|97007.6|96972.5|59
1652975870000|2022-05-19 15:57:50|97015.9|96965.9|97004.9|96979.9|97020.6|96985.3|97004|96965.1|46
1652975880000|2022-05-19 15:58:00|97004.7|96979.7|97021.3|96971.3|97026.5|96988.2|97004.5|96963.5|58
1652975890000|2022-05-19 15:58:10|97020.1|96970.1|97005.9|96980.9|97026.4|96987.8|97005.9|96964.6|64
1652975900000|2022-05-19 15:58:20|97006.2|96981.2|97014.9|96989.9|97027.5|96992.1|96999|96961.6|70
1652975910000|2022-05-19 15:58:30|97017.4|96992.4|97018.8|96993.8|97034.7|96999.9|97017.4|96979.1|61
1652975920000|2022-05-19 15:58:40|97019.2|96994.2|97021.6|96996.6|97033.1|96997.5|97016.4|96981.2|54
1652975930000|2022-05-19 15:58:50|97023.5|96998.5|97033|96983|97034.7|97000.4|97012|96972.8|63
1652975940000|2022-05-19 15:59:00|97041|96991|97041.2|96991.2|97048.8|97011.5|97032|96990.9|69
1652975950000|2022-05-19 15:59:10|97041.1|96991.1|97030.4|97005.4|97041.8|97008|97027.8|96989.2|51
1652975960000|2022-05-19 15:59:20|97030.6|97005.6|97079.9|97029.9|97080.9|97043.3|97030.6|96991.7|63
1652975970000|2022-05-19 15:59:30|97080.8|97030.8|97084|97034|97086.9|97045.7|97069.1|97030.8|46
1652975980000|2022-05-19 15:59:40|97081.8|97031.8|97059|97009|97082.2|97036.3|97042.8|97003.3|52
1652975990000|2022-05-19 15:59:50|97058.6|97008.6|97051.7|97001.7|97058.6|97017.9|97041.2|97001.2|57
1652976000000|2022-05-19 16:00:00|97052.9|97002.9|97043.6|96993.6|97052.9|97002.9|97041.6|96991.6|68
1652976010000|2022-05-19 16:00:10|97043.4|96993.4|97055|97005|97055|97005|97042|96992|57
1652976020000|2022-05-19 16:00:20|97054.5|97004.5|97054.7|97004.7|97059.2|97009.2|97052.6|97002.6|60
1652976030000|2022-05-19 16:00:30|97058.1|97008.1|97065.4|97015.4|97069.7|97019.7|97053|97003|70
1652976040000|2022-05-19 16:00:40|97065.1|97015.1|97056.5|97006.5|97068|97018|97054.3|97004.3|71
1652976050000|2022-05-19 16:00:50|97056.7|97006.7|97064.6|97014.6|97066.9|97016.9|97055.9|97005.9|53
1652976060000|2022-05-19 16:01:00|97064.9|97014.9|97060.3|97010.3|97068|97018|97055.4|97005.4|55
1652976070000|2022-05-19 16:01:10|97062.8|97012.8|97059.8|97009.8|97062.8|97012.8|97054.7|97004.7|44
1652976080000|2022-05-19 16:01:20|97060.6|97010.6|97072.4|97022.4|97076.8|97026.8|97060.5|97010.5|61
1652976090000|2022-05-19 16:01:30|97072.7|97022.7|97076.7|97026.7|97089.4|97039.4|97070.8|97020.8|69
1652976100000|2022-05-19 16:01:40|97080.7|97030.7|97084.6|97034.6|97087.5|97037.5|97078.7|97028.7|59
1652976110000|2022-05-19 16:01:50|97083.3|97033.3|97084.6|97034.6|97086.7|97036.7|97080.6|97030.6|63
1652976120000|2022-05-19 16:02:00|97084.9|97034.9|97090.9|97040.9|97091.6|97041.6|97084.3|97034.3|49
1652976130000|2022-05-19 16:02:10|97091.7|97041.7|97096.1|97046.1|97104.7|97054.7|97090.7|97040.7|52
1652976140000|2022-05-19 16:02:20|97092.3|97042.3|97079.8|97029.8|97093.6|97043.6|97077.7|97027.7|65
1652976150000|2022-05-19 16:02:30|97080.1|97030.1|97084.2|97034.2|97087.4|97037.4|97080.1|97030.1|56
1652976160000|2022-05-19 16:02:40|97083.7|97033.7|97088.3|97038.3|97089.4|97039.4|97081.1|97031.1|52
1652976170000|2022-05-19 16:02:50|97087.8|97037.8|97091.8|97041.8|97098.3|97048.3|97087.8|97037.8|57
1652976180000|2022-05-19 16:03:00|97090.1|97040.1|97084|97034|97096.2|97046.2|97081.9|97031.9|59
1652976190000|2022-05-19 16:03:10|97083.7|97033.7|97052.7|97002.7|97088|97038|97052.7|97002.7|64
1652976200000|2022-05-19 16:03:20|97054.1|97004.1|97047.9|96997.9|97058.7|97008.7|97047.3|96997.3|57
1652976210000|2022-05-19 16:03:30|97034.6|97009.6|97044.1|96994.1|97052.7|97009.6|97033.8|96993.2|55
1652976220000|2022-05-19 16:03:40|97044.8|96994.8|97030.6|96980.6|97045.9|96995.9|97027.9|96977.9|61
1652976230000|2022-05-19 16:03:50|97031.6|96981.6|96994.8|96944.8|97034.1|96984.1|96991.1|96941.1|67
1652976240000|2022-05-19 16:04:00|96994.6|96944.6|96986.4|96936.4|96994.7|96944.7|96980.5|96930.5|68
1652976250000|2022-05-19 16:04:10|96986.2|96936.2|96982.7|96932.7|96997|96947|96982.1|96932.1|65
1652976260000|2022-05-19 16:04:20|96981.1|96931.1|96984|96934|96986.4|96936.4|96966.7|96916.7|66
1652976270000|2022-05-19 16:04:30|96983.8|96933.8|96977.4|96927.4|96987.8|96937.8|96976.8|96926.8|52
1652976280000|2022-05-19 16:04:40|96977.3|96927.3|96980.3|96930.3|96984.1|96934.1|96976.2|96926.2|47
1652976290000|2022-05-19 16:04:50|96980.6|96930.6|96983.4|96933.4|96983.7|96933.7|96977.6|96927.6|54
1652976300000|2022-05-19 16:05:00|96983.7|96933.7|96981.4|96931.4|96985.7|96935.7|96981.4|96931.4|42
1652976310000|2022-05-19 16:05:10|96981.3|96931.3|96977.7|96927.7|96982.4|96932.4|96975.7|96925.7|27
1652976320000|2022-05-19 16:05:20|96973.2|96923.2|96973.9|96923.9|96974.7|96924.7|96970.2|96920.2|46
1652976330000|2022-05-19 16:05:30|96973.3|96923.3|96969.4|96919.4|96981.6|96931.6|96968.4|96918.4|61
1652976340000|2022-05-19 16:05:40|96969.7|96919.7|96964.1|96914.1|96969.7|96919.7|96959.9|96909.9|62
1652976350000|2022-05-19 16:05:50|96964|96914|96965.3|96915.3|96967.2|96917.2|96962.5|96912.5|51
1652976360000|2022-05-19 16:06:00|96965.9|96915.9|96949|96899|96965.9|96915.9|96948.3|96898.3|62
1652976370000|2022-05-19 16:06:10|96949.4|96899.4|96947.2|96897.2|96949.4|96899.4|96945.5|96895.5|37
1652976380000|2022-05-19 16:06:20|96947.3|96897.3|96948.1|96898.1|96948.1|96898.1|96945.8|96895.8|20
1652976390000|2022-05-19 16:06:30|96947.6|96897.6|96943.5|96893.5|96948.7|96898.7|96941.5|96891.5|39
1652976400000|2022-05-19 16:06:40|96944.2|96894.2|96953.2|96903.2|96955.3|96905.3|96943.7|96893.7|44
1652976410000|2022-05-19 16:06:50|96952.8|96902.8|96943.7|96893.7|96953.1|96903.1|96941.7|96891.7|48
1652976420000|2022-05-19 16:07:00|96943.4|96893.4|96944.9|96894.9|96946.5|96896.5|96940.4|96890.4|51
1652976430000|2022-05-19 16:07:10|96945.1|96895.1|96945.5|96895.5|96945.9|96895.9|96943.9|96893.9|40
1652976440000|2022-05-19 16:07:20|96945.3|96895.3|96947.7|96897.7|96951.9|96901.9|96945.2|96895.2|55
1652976450000|2022-05-19 16:07:30|96948|96898|96950|96900|96953.7|96903.7|96939.5|96889.5|54
1652976460000|2022-05-19 16:07:40|96953.7|96903.7|96950.2|96900.2|96955|96905|96948|96898|50
1652976470000|2022-05-19 16:07:50|96950.1|96900.1|96946.8|96896.8|96950.1|96900.1|96944.6|96894.6|49
1652976480000|2022-05-19 16:08:00|96947.1|96897.1|96951.2|96901.2|96953.7|96903.7|96947.1|96897.1|50
1652976490000|2022-05-19 16:08:10|96950.9|96900.9|96957.7|96907.7|96958.4|96908.4|96950.9|96900.9|40
1652976500000|2022-05-19 16:08:20|96958|96908|96955.9|96905.9|96958.4|96908.4|96953.3|96903.3|58
1652976510000|2022-05-19 16:08:30|96956|96906|96958.9|96908.9|96960.3|96910.3|96950.7|96900.7|63
1652976520000|2022-05-19 16:08:40|96958.7|96908.7|96961.6|96911.6|96969.3|96919.3|96958.3|96908.3|55
1652976530000|2022-05-19 16:08:50|96961.5|96911.5|96959.7|96909.7|96963.3|96913.3|96959.7|96909.7|47
1652976540000|2022-05-19 16:09:00|96960.4|96910.4|96955.1|96905.1|96960.8|96910.8|96945.9|96895.9|55
1652976550000|2022-05-19 16:09:10|96953.9|96903.9|96950.6|96900.6|96954.5|96904.5|96950.3|96900.3|44
1652976560000|2022-05-19 16:09:20|96950.4|96900.4|96952.6|96902.6|96953.6|96903.6|96942.8|96892.8|55
1652976570000|2022-05-19 16:09:30|96952.9|96902.9|96954.6|96904.6|96957.4|96907.4|96949.9|96899.9|58
1652976580000|2022-05-19 16:09:40|96953|96903|96952.8|96902.8|96954.1|96904.1|96951.9|96901.9|35
1652976590000|2022-05-19 16:09:50|96952.9|96902.9|96954.5|96904.5|96955.3|96905.3|96947.9|96897.9|52
1652976600000|2022-05-19 16:10:00|96954.7|96904.7|96948.6|96898.6|96955|96905|96948.1|96898.1|32
1652976610000|2022-05-19 16:10:10|96944.4|96894.4|96948.3|96898.3|96950|96900|96943.9|96893.9|55
1652976620000|2022-05-19 16:10:20|96948.5|96898.5|96943.5|96893.5|96948.5|96898.5|96942|96892|48
1652976630000|2022-05-19 16:10:30|96943.3|96893.3|96936.4|96886.4|96945.7|96895.7|96935.3|96885.3|47
1652976640000|2022-05-19 16:10:40|96937.4|96887.4|96943.8|96893.8|96944.4|96894.4|96937.3|96887.3|47
1652976650000|2022-05-19 16:10:50|96944.5|96894.5|96940.6|96890.6|96944.5|96894.5|96937.8|96887.8|53
1652976660000|2022-05-19 16:11:00|96939.4|96889.4|96932.6|96882.6|96939.4|96889.4|96929|96879|40
1652976670000|2022-05-19 16:11:10|96933.7|96883.7|96921|96871|96933.7|96883.7|96920.1|96870.1|52
1652976680000|2022-05-19 16:11:20|96921.7|96871.7|96924.2|96874.2|96924.9|96874.9|96917.6|96867.6|62
1652976690000|2022-05-19 16:11:30|96924.4|96874.4|96924|96874|96926.5|96876.5|96915.3|96865.3|62
1652976700000|2022-05-19 16:11:40|96924.1|96874.1|96923.1|96873.1|96925.5|96875.5|96919.1|96869.1|54
1652976710000|2022-05-19 16:11:50|96921.8|96871.8|96920.4|96870.4|96925.6|96875.6|96916.3|96866.3|65
1652976720000|2022-05-19 16:12:00|96920.3|96870.3|96916.6|96866.6|96922.2|96872.2|96913.3|96863.3|49
1652976730000|2022-05-19 16:12:10|96916.9|96866.9|96917|96867|96921.9|96871.9|96914.2|96864.2|60
1652976740000|2022-05-19 16:12:20|96917.1|96867.1|96927.4|96877.4|96927.4|96877.4|96916.9|96866.9|54
1652976750000|2022-05-19 16:12:30|96926.6|96876.6|96936.9|96886.9|96936.9|96886.9|96916.7|96866.7|66
1652976760000|2022-05-19 16:12:40|96937|96887|96917.5|96867.5|96938.1|96888.1|96835.8|96785.8|75
1652976770000|2022-05-19 16:12:50|96915.9|96865.9|96887.4|96837.4|96922.3|96872.3|96878.4|96828.4|67
1652976780000|2022-05-19 16:13:00|96887.8|96837.8|96885.4|96835.4|96894|96844|96884.6|96834.6|63
1652976790000|2022-05-19 16:13:10|96886.7|96836.7|96889.4|96839.4|96890.2|96840.2|96884.9|96834.9|48
1652976800000|2022-05-19 16:13:20|96889.3|96839.3|96890.7|96840.7|96892.4|96842.4|96887.2|96837.2|51
1652976810000|2022-05-19 16:13:30|96890.3|96840.3|96881.3|96831.3|96893.4|96843.4|96874|96824|55
1652976820000|2022-05-19 16:13:40|96881.4|96831.4|96869.9|96819.9|96881.4|96831.4|96869.3|96819.3|48
1652976830000|2022-05-19 16:13:50|96869.3|96819.3|96875|96825|96875.5|96825.5|96866.6|96816.6|63
1652976840000|2022-05-19 16:14:00|96873.7|96823.7|96874.5|96824.5|96875.9|96825.9|96873.2|96823.2|53
1652976850000|2022-05-19 16:14:10|96873.6|96823.6|96895.2|96845.2|96905.9|96855.9|96873.6|96823.6|59
1652976860000|2022-05-19 16:14:20|96895.6|96845.6|96877.2|96827.2|96896.6|96846.6|96872.9|96822.9|62
1652976870000|2022-05-19 16:14:30|96877.9|96827.9|96884.1|96834.1|96904.9|96854.9|96877.9|96827.9|58
1652976880000|2022-05-19 16:14:40|96884.2|96834.2|96879.1|96829.1|96885.3|96835.3|96878.4|96828.4|53
1652976890000|2022-05-19 16:14:50|96878.5|96828.5|96886.7|96836.7|96888|96838|96876|96826|62
1652976900000|2022-05-19 16:15:00|96886.5|96836.5|96875.5|96825.5|96889.9|96839.9|96874.2|96824.2|60
1652976910000|2022-05-19 16:15:10|96875.6|96825.6|96858.9|96808.9|96876.4|96826.4|96857.1|96807.1|64
1652976920000|2022-05-19 16:15:20|96858.6|96808.6|96866.9|96816.9|96866.9|96816.9|96858.6|96808.6|47
1652976930000|2022-05-19 16:15:30|96867.1|96817.1|96862.2|96812.2|96873.1|96823.1|96861|96811|60
1652976940000|2022-05-19 16:15:40|96862.5|96812.5|96851.8|96801.8|96862.5|96812.5|96851.5|96801.5|64
1652976950000|2022-05-19 16:15:50|96852.7|96802.7|96854.7|96804.7|96855.6|96805.6|96851.7|96801.7|54
1652976960000|2022-05-19 16:16:00|96855|96805|96863.3|96813.3|96866|96816|96854.6|96804.6|58
1652976970000|2022-05-19 16:16:10|96863.2|96813.2|96862.1|96812.1|96864.2|96814.2|96856.5|96806.5|62
1652976980000|2022-05-19 16:16:20|96862.5|96812.5|96862.5|96812.5|96865.6|96815.6|96862.1|96812.1|36
1652976990000|2022-05-19 16:16:30|96862.3|96812.3|96863.1|96813.1|96863.1|96813.1|96858.6|96808.6|45
1652977000000|2022-05-19 16:16:40|96863|96813|96867.3|96817.3|96867.3|96817.3|96862.3|96812.3|42
1652977010000|2022-05-19 16:16:50|96867.5|96817.5|96867.5|96817.5|96867.6|96817.6|96866.4|96816.4|22
1652977020000|2022-05-19 16:17:00|96867.2|96817.2|96864.5|96814.5|96867.2|96817.2|96861.6|96811.6|39
1652977030000|2022-05-19 16:17:10|96864.6|96814.6|96861.2|96811.2|96867.4|96817.4|96860.5|96810.5|34
1652977040000|2022-05-19 16:17:20|96861|96811|96860.2|96810.2|96862.2|96812.2|96859.5|96809.5|39
1652977050000|2022-05-19 16:17:30|96860.1|96810.1|96863|96813|96863.1|96813.1|96859.9|96809.9|29
1652977060000|2022-05-19 16:17:40|96862.8|96812.8|96864.7|96814.7|96865.1|96815.1|96862.1|96812.1|29
1652977070000|2022-05-19 16:17:50|96864.5|96814.5|96858.7|96808.7|96864.5|96814.5|96857.9|96807.9|50
1652977080000|2022-05-19 16:18:00|96858.8|96808.8|96860.8|96810.8|96862.3|96812.3|96858.6|96808.6|31
1652977090000|2022-05-19 16:18:10|96861.1|96811.1|96861.6|96811.6|96862.2|96812.2|96860|96810|33
1652977100000|2022-05-19 16:18:20|96862.4|96812.4|96863.7|96813.7|96864.9|96814.9|96859.5|96809.5|36
1652977110000|2022-05-19 16:18:30|96863.5|96813.5|96869.5|96819.5|96871.8|96821.8|96862.2|96812.2|38
1652977120000|2022-05-19 16:18:40|96868.9|96818.9|96872.8|96822.8|96874.6|96824.6|96867.7|96817.7|46
1652977130000|2022-05-19 16:18:50|96873.3|96823.3|96886.1|96836.1|96886.1|96836.1|96868.5|96818.5|38
1652977140000|2022-05-19 16:19:00|96888.7|96838.7|96884.1|96834.1|96888.9|96838.9|96875.2|96825.2|40
1652977150000|2022-05-19 16:19:10|96884|96834|96884.2|96834.2|96898.1|96848.1|96880.2|96830.2|39
1652977160000|2022-05-19 16:19:20|96884|96834|96883.2|96833.2|96885.3|96835.3|96882.2|96832.2|34
1652977170000|2022-05-19 16:19:30|96882.9|96832.9|96894.5|96844.5|96894.9|96844.9|96881.4|96831.4|44
1652977180000|2022-05-19 16:19:40|96896.4|96846.4|96905.4|96855.4|96906.5|96856.5|96890.2|96840.2|51
1652977190000|2022-05-19 16:19:50|96904.6|96854.6|96914.2|96864.2|96918.2|96868.2|96904.5|96854.5|49
1652977200000|2022-05-19 16:20:00|96913.9|96863.9|96917|96867|96917.3|96867.3|96913.2|96863.2|48
1652977210000|2022-05-19 16:20:10|96916.8|96866.8|96924.7|96874.7|96927.4|96877.4|96914.7|96864.7|50
1652977220000|2022-05-19 16:20:20|96924.4|96874.4|96926.8|96876.8|96928.5|96878.5|96922|96872|51
1652977230000|2022-05-19 16:20:30|96926.4|96876.4|96932.9|96882.9|96934.2|96884.2|96925.8|96875.8|59
1652977240000|2022-05-19 16:20:40|96933.7|96883.7|96951.3|96901.3|96951.3|96901.3|96933.7|96883.7|58
1652977250000|2022-05-19 16:20:50|96952.1|96902.1|96961.5|96911.5|96964.8|96914.8|96949.2|96899.2|63
1652977260000|2022-05-19 16:21:00|96961.8|96911.8|97004.5|96954.5|97018|96968|96961.8|96911.8|78
1652977270000|2022-05-19 16:21:10|97001.3|96951.3|97002.1|96952.1|97010.9|96960.9|96992|96942|72
1652977280000|2022-05-19 16:21:20|96999.7|96949.7|96986.3|96936.3|97001.8|96951.8|96984.6|96934.6|59
1652977290000|2022-05-19 16:21:30|96985|96935|96983.9|96933.9|96985.8|96935.8|96976.6|96926.6|54
1652977300000|2022-05-19 16:21:40|96984.2|96934.2|96978.4|96928.4|96984.2|96934.2|96972.9|96922.9|46
1652977310000|2022-05-19 16:21:50|96977.9|96927.9|96972.4|96922.4|96982.6|96932.6|96972.4|96922.4|42
1652977320000|2022-05-19 16:22:00|96973.1|96923.1|96977.9|96927.9|96979.3|96929.3|96973|96923|42
1652977330000|2022-05-19 16:22:10|96977.8|96927.8|96976.8|96926.8|96979.2|96929.2|96976.4|96926.4|38
1652977340000|2022-05-19 16:22:20|96976.5|96926.5|96973.3|96923.3|96976.5|96926.5|96969.9|96919.9|55
1652977350000|2022-05-19 16:22:30|96973.1|96923.1|96972.8|96922.8|96976.4|96926.4|96971|96921|59
1652977360000|2022-05-19 16:22:40|96972.9|96922.9|96979.3|96929.3|96983.2|96933.2|96972.4|96922.4|47
1652977370000|2022-05-19 16:22:50|96979.7|96929.7|96978.3|96928.3|96982|96932|96975|96925|55
1652977380000|2022-05-19 16:23:00|96977.6|96927.6|96991.5|96941.5|96992.4|96942.4|96977.3|96927.3|50
1652977390000|2022-05-19 16:23:10|96989.4|96939.4|96993.3|96943.3|96997.9|96947.9|96987.1|96937.1|48
1652977400000|2022-05-19 16:23:20|96990.1|96940.1|96990.2|96940.2|96992.3|96942.3|96978.4|96928.4|54
1652977410000|2022-05-19 16:23:30|96984.1|96934.1|96986.4|96936.4|96992.1|96942.1|96982.7|96932.7|48
1652977420000|2022-05-19 16:23:40|96991.6|96941.6|96983.5|96933.5|96992.3|96942.3|96983.5|96933.5|34
1652977430000|2022-05-19 16:23:50|96983.7|96933.7|96982.8|96932.8|96984.6|96934.6|96982.5|96932.5|31
1652977440000|2022-05-19 16:24:00|96983.2|96933.2|96989.7|96939.7|96995.7|96945.7|96983.2|96933.2|60
1652977450000|2022-05-19 16:24:10|96983.3|96933.3|96975.9|96925.9|96983.4|96933.4|96975.7|96925.7|41
1652977460000|2022-05-19 16:24:20|96974.3|96924.3|96968.4|96918.4|96974.3|96924.3|96964.9|96914.9|54
1652977470000|2022-05-19 16:24:30|96968.2|96918.2|96961.6|96911.6|96968.2|96918.2|96956.8|96906.8|48
1652977480000|2022-05-19 16:24:40|96961.2|96911.2|96962.2|96912.2|96962.4|96912.4|96959.4|96909.4|36
1652977490000|2022-05-19 16:24:50|96962.4|96912.4|96963.6|96913.6|96963.9|96913.9|96957.6|96907.6|49
1652977500000|2022-05-19 16:25:00|96963.5|96913.5|96963.6|96913.6|96964.2|96914.2|96958.8|96908.8|50
1652977510000|2022-05-19 16:25:10|96963.5|96913.5|96959|96909|96967.5|96917.5|96959|96909|51
1652977520000|2022-05-19 16:25:20|96959.2|96909.2|96953.6|96903.6|96959.4|96909.4|96953.2|96903.2|37
1652977530000|2022-05-19 16:25:30|96953.3|96903.3|96940.8|96890.8|96953.8|96903.8|96940.2|96890.2|50
1652977540000|2022-05-19 16:25:40|96941.5|96891.5|96944.5|96894.5|96947.6|96897.6|96940.3|96890.3|53
1652977550000|2022-05-19 16:25:50|96944.7|96894.7|96942.1|96892.1|96952.4|96902.4|96941.8|96891.8|62
1652977560000|2022-05-19 16:26:00|96941.3|96891.3|96946.3|96896.3|96946.9|96896.9|96940.1|96890.1|63
1652977570000|2022-05-19 16:26:10|96946|96896|96944.9|96894.9|96950.6|96900.6|96944.8|96894.8|54
1652977580000|2022-05-19 16:26:20|96945.5|96895.5|96941.4|96891.4|96947.4|96897.4|96940.8|96890.8|57
1652977590000|2022-05-19 16:26:30|96941.3|96891.3|96941.2|96891.2|96947.6|96897.6|96940.6|96890.6|55
1652977600000|2022-05-19 16:26:40|96941.1|96891.1|96937.8|96887.8|96942.5|96892.5|96936.4|96886.4|38
1652977610000|2022-05-19 16:26:50|96938.5|96888.5|96938.5|96888.5|96939.7|96889.7|96937.3|96887.3|53
1652977620000|2022-05-19 16:27:00|96938.7|96888.7|96937.2|96887.2|96940.7|96890.7|96936.5|96886.5|25
1652977630000|2022-05-19 16:27:10|96936.6|96886.6|96938.6|96888.6|96940.9|96890.9|96932.3|96882.3|42
1652977640000|2022-05-19 16:27:20|96938.1|96888.1|96924.6|96874.6|96938.7|96888.7|96923.8|96873.8|59
1652977650000|2022-05-19 16:27:30|96924.9|96874.9|96923|96873|96933.6|96883.6|96921.6|96871.6|55
1652977660000|2022-05-19 16:27:40|96923.2|96873.2|96919.2|96869.2|96924.8|96874.8|96916.8|96866.8|51
1652977670000|2022-05-19 16:27:50|96919.1|96869.1|96918.6|96868.6|96922.2|96872.2|96910.6|96860.6|52
1652977680000|2022-05-19 16:28:00|96916.3|96866.3|96921.3|96871.3|96922|96872|96916.3|96866.3|41
1652977690000|2022-05-19 16:28:10|96921.6|96871.6|96920.2|96870.2|96921.9|96871.9|96919.7|96869.7|32
1652977700000|2022-05-19 16:28:20|96920|96870|96919.2|96869.2|96921.5|96871.5|96916.7|96866.7|38
1652977710000|2022-05-19 16:28:30|96918.7|96868.7|96914.9|96864.9|96919.2|96869.2|96914.9|96864.9|39
1652977720000|2022-05-19 16:28:40|96915.3|96865.3|96912.8|96862.8|96917.2|96867.2|96912.3|96862.3|48
1652977730000|2022-05-19 16:28:50|96912.7|96862.7|96911.5|96861.5|96914.8|96864.8|96908|96858|47
1652977740000|2022-05-19 16:29:00|96913.3|96863.3|96914.1|96864.1|96920.3|96870.3|96912.7|96862.7|33
1652977750000|2022-05-19 16:29:10|96916.8|96866.8|96913.4|96863.4|96920.3|96870.3|96912.3|96862.3|45
1652977760000|2022-05-19 16:29:20|96915.2|96865.2|96910.4|96860.4|96915.8|96865.8|96908.3|96858.3|41
1652977770000|2022-05-19 16:29:30|96910.3|96860.3|96893.4|96843.4|96911.2|96861.2|96893.4|96843.4|46
1652977780000|2022-05-19 16:29:40|96897.9|96847.9|96901|96851|96901.2|96851.2|96888.9|96838.9|68
1652977790000|2022-05-19 16:29:50|96897.3|96847.3|96904.2|96854.2|96905|96855|96896.4|96846.4|53
1652977800000|2022-05-19 16:30:00|96904.3|96854.3|96896.4|96846.4|96904.3|96854.3|96891.6|96841.6|63
1652977810000|2022-05-19 16:30:10|96893.9|96843.9|96893.4|96843.4|96897.9|96847.9|96893.2|96843.2|47
1652977820000|2022-05-19 16:30:20|96893.5|96843.5|96897.4|96847.4|96898.7|96848.7|96893.4|96843.4|42
1652977830000|2022-05-19 16:30:30|96898|96848|96905.1|96855.1|96906.7|96856.7|96897|96847|50
1652977840000|2022-05-19 16:30:40|96905.2|96855.2|96897|96847|96906.8|96856.8|96894.8|96844.8|48
1652977850000|2022-05-19 16:30:50|96896.4|96846.4|96896.5|96846.5|96898.1|96848.1|96895.2|96845.2|40
1652977860000|2022-05-19 16:31:00|96896.7|96846.7|96894.3|96844.3|96899|96849|96893.6|96843.6|42
1652977870000|2022-05-19 16:31:10|96895.8|96845.8|96892.4|96842.4|96899.1|96849.1|96890.7|96840.7|51
1652977880000|2022-05-19 16:31:20|96893.5|96843.5|96892.3|96842.3|96897.3|96847.3|96890.9|96840.9|45
1652977890000|2022-05-19 16:31:30|96891.9|96841.9|96890.8|96840.8|96894.1|96844.1|96889.8|96839.8|43
1652977900000|2022-05-19 16:31:40|96890.9|96840.9|96892.1|96842.1|96895.1|96845.1|96890.8|96840.8|39
1652977910000|2022-05-19 16:31:50|96891.3|96841.3|96881.8|96831.8|96891.9|96841.9|96876.8|96826.8|52
1652977920000|2022-05-19 16:32:00|96881.1|96831.1|96886.4|96836.4|96891.3|96841.3|96879.6|96829.6|49
1652977930000|2022-05-19 16:32:10|96886.8|96836.8|96897.1|96847.1|96908.5|96858.5|96886.8|96836.8|52
1652977940000|2022-05-19 16:32:20|96892.6|96842.6|96891.3|96841.3|96897|96847|96889.9|96839.9|58
1652977950000|2022-05-19 16:32:30|96887.5|96837.5|96880.1|96830.1|96887.9|96837.9|96874.6|96824.6|64
1652977960000|2022-05-19 16:32:40|96880.8|96830.8|96890.5|96840.5|96892.6|96842.6|96879.7|96829.7|51
1652977970000|2022-05-19 16:32:50|96891.7|96841.7|96892.5|96842.5|96897.7|96847.7|96886.8|96836.8|52
1652977980000|2022-05-19 16:33:00|96892.2|96842.2|96891.5|96841.5|96895.1|96845.1|96891.3|96841.3|36
1652977990000|2022-05-19 16:33:10|96891.9|96841.9|96889.1|96839.1|96893.3|96843.3|96889|96839|50
1652978000000|2022-05-19 16:33:20|96890.3|96840.3|96888|96838|96890.5|96840.5|96886.1|96836.1|43
1652978010000|2022-05-19 16:33:30|96887.8|96837.8|96887.2|96837.2|96890.2|96840.2|96887.2|96837.2|36
1652978020000|2022-05-19 16:33:40|96887.5|96837.5|96882.7|96832.7|96890.2|96840.2|96881.6|96831.6|51
1652978030000|2022-05-19 16:33:50|96886.9|96836.9|96890.3|96840.3|96900.9|96850.9|96886.9|96836.9|49
1652978040000|2022-05-19 16:34:00|96890.4|96840.4|96894|96844|96894.9|96844.9|96890.4|96840.4|45
1652978050000|2022-05-19 16:34:10|96895|96845|96889.5|96839.5|96895.9|96845.9|96884.9|96834.9|62
1652978060000|2022-05-19 16:34:20|96887.3|96837.3|96886.9|96836.9|96889|96839|96883.7|96833.7|56
1652978070000|2022-05-19 16:34:30|96885.9|96835.9|96862|96812|96887.5|96837.5|96862|96812|66
1652978080000|2022-05-19 16:34:40|96862.2|96812.2|96864.7|96814.7|96867.7|96817.7|96861.6|96811.6|48
1652978090000|2022-05-19 16:34:50|96865.2|96815.2|96866.7|96816.7|96866.7|96816.7|96858.2|96808.2|43
1652978100000|2022-05-19 16:35:00|96865.4|96815.4|96863.4|96813.4|96867.7|96817.7|96863|96813|45
1652978110000|2022-05-19 16:35:10|96863.5|96813.5|96870.8|96820.8|96871.9|96821.9|96862.3|96812.3|44
1652978120000|2022-05-19 16:35:20|96870.5|96820.5|96876|96826|96897.1|96847.1|96870.5|96820.5|68
1652978130000|2022-05-19 16:35:30|96876.3|96826.3|96873.5|96823.5|96881.8|96831.8|96870|96820|67
1652978140000|2022-05-19 16:35:40|96872.4|96822.4|96882.2|96832.2|96883.8|96833.8|96872.2|96822.2|61
1652978150000|2022-05-19 16:35:50|96881.7|96831.7|96880|96830|96884.2|96834.2|96878.6|96828.6|63
1652978160000|2022-05-19 16:36:00|96880.3|96830.3|96880.6|96830.6|96883.5|96833.5|96879.2|96829.2|64
1652978170000|2022-05-19 16:36:10|96880.3|96830.3|96884.4|96834.4|96886.1|96836.1|96878.3|96828.3|59
1652978180000|2022-05-19 16:36:20|96883.1|96833.1|96880.6|96830.6|96886|96836|96880.3|96830.3|49
1652978190000|2022-05-19 16:36:30|96881.2|96831.2|96877.2|96827.2|96882.8|96832.8|96877|96827|51
1652978200000|2022-05-19 16:36:40|96876.7|96826.7|96877.4|96827.4|96877.9|96827.9|96871.6|96821.6|42
1652978210000|2022-05-19 16:36:50|96876.9|96826.9|96883.5|96833.5|96884.9|96834.9|96876.8|96826.8|46
1652978220000|2022-05-19 16:37:00|96884.9|96834.9|96896.3|96846.3|96898.5|96848.5|96884|96834|55
1652978230000|2022-05-19 16:37:10|96895.3|96845.3|96896.8|96846.8|96898.6|96848.6|96893|96843|43
1652978240000|2022-05-19 16:37:20|96897|96847|96896.2|96846.2|96898.2|96848.2|96894.1|96844.1|28
1652978250000|2022-05-19 16:37:30|96897|96847|96904.7|96854.7|96905.7|96855.7|96897|96847|53
1652978260000|2022-05-19 16:37:40|96904.6|96854.6|96911.7|96861.7|96913.4|96863.4|96902.2|96852.2|47
1652978270000|2022-05-19 16:37:50|96911.1|96861.1|96930.8|96880.8|96935.8|96885.8|96909|96859|62
1652978280000|2022-05-19 16:38:00|96929.7|96879.7|96932|96882|96934.9|96884.9|96927.9|96877.9|61
1652978290000|2022-05-19 16:38:10|96931.3|96881.3|96932.3|96882.3|96937|96887|96924|96874|57
1652978300000|2022-05-19 16:38:20|96933|96883|96915.1|96865.1|96935.8|96885.8|96904|96854|64
1652978310000|2022-05-19 16:38:30|96913.7|96863.7|96916.4|96866.4|96917.3|96867.3|96913.7|96863.7|50
1652978320000|2022-05-19 16:38:40|96916.3|96866.3|96893.8|96843.8|96918.2|96868.2|96893.8|96843.8|58
1652978330000|2022-05-19 16:38:50|96894.5|96844.5|96897.5|96847.5|96900.1|96850.1|96888.1|96838.1|60
1652978340000|2022-05-19 16:39:00|96899.5|96849.5|96908.5|96858.5|96909.2|96859.2|96897.7|96847.7|60
1652978350000|2022-05-19 16:39:10|96906.4|96856.4|96918.2|96868.2|96920|96870|96906.4|96856.4|53
1652978360000|2022-05-19 16:39:20|96918.1|96868.1|96917|96867|96919.3|96869.3|96914.8|96864.8|46
1652978370000|2022-05-19 16:39:30|96917.1|96867.1|96917.9|96867.9|96922.3|96872.3|96915.2|96865.2|47
1652978380000|2022-05-19 16:39:40|96918.3|96868.3|96919.2|96869.2|96919.2|96869.2|96915.2|96865.2|41
1652978390000|2022-05-19 16:39:50|96919.1|96869.1|96914.6|96864.6|96921.2|96871.2|96913.6|96863.6|45
1652978400000|2022-05-19 16:40:00|96913.8|96863.8|96912.2|96862.2|96916.8|96866.8|96908.7|96858.7|42
1652978410000|2022-05-19 16:40:10|96912.3|96862.3|96916.8|96866.8|96920|96870|96908.6|96858.6|59
1652978420000|2022-05-19 16:40:20|96915.8|96865.8|96923.4|96873.4|96923.4|96873.4|96911.5|96861.5|59
1652978430000|2022-05-19 16:40:30|96923.3|96873.3|96930.3|96880.3|96930.3|96880.3|96917.2|96867.2|63
1652978440000|2022-05-19 16:40:40|96926.3|96876.3|96997.4|96947.4|97070.9|96951.6|96923.4|96865.5|70
1652978450000|2022-05-19 16:40:50|97000.1|96950.1|97005.8|96955.8|97006.5|96956.5|96994.9|96944.9|65
1652978460000|2022-05-19 16:41:00|97005.4|96955.4|97010.7|96960.7|97015.2|96965.2|97003.6|96953.6|74
1652978470000|2022-05-19 16:41:10|97011.3|96961.3|97050.4|97000.4|97050.4|97000.4|97008.3|96958.3|73
1652978480000|2022-05-19 16:41:20|97050.9|97000.9|97060.4|97010.4|97063.4|97013.4|97050|97000|61
1652978490000|2022-05-19 16:41:30|97060|97010|97066.3|97016.3|97066.3|97016.3|97054.7|97004.7|66
1652978500000|2022-05-19 16:41:40|97066.9|97016.9|97074.9|97024.9|97078|97028|97061.1|97011.1|66
1652978510000|2022-05-19 16:41:50|97075.3|97025.3|97080|97030|97087.1|97037.1|97073.8|97023.8|57
1652978520000|2022-05-19 16:42:00|97080.6|97030.6|97085.4|97035.4|97087.6|97037.6|97080.6|97030.6|57
1652978530000|2022-05-19 16:42:10|97084.6|97034.6|97090|97040|97092.2|97042.2|97084.5|97034.5|62
1652978540000|2022-05-19 16:42:20|97089.3|97039.3|97088.9|97038.9|97091.6|97041.6|97085.9|97035.9|49
1652978550000|2022-05-19 16:42:30|97091.1|97041.1|97087.1|97037.1|97092.1|97042.1|97086.2|97036.2|47
1652978560000|2022-05-19 16:42:40|97086.2|97036.2|97074.8|97024.8|97086.4|97036.4|97067.2|97017.2|63
1652978570000|2022-05-19 16:42:50|97075|97025|97071.8|97021.8|97077|97027|97068.2|97018.2|38
1652978580000|2022-05-19 16:43:00|97068|97018|97070.3|97020.3|97070.5|97020.5|97065.5|97015.5|42
1652978590000|2022-05-19 16:43:10|97070.5|97020.5|97061.8|97011.8|97070.5|97020.5|97056.9|97006.9|62
1652978600000|2022-05-19 16:43:20|97052.8|97002.8|97059.7|97009.7|97060.1|97010.1|97052.8|97002.8|34
1652978610000|2022-05-19 16:43:30|97054.7|97004.7|97039.6|96989.6|97058.3|97008.3|97032.3|96982.3|50
1652978620000|2022-05-19 16:43:40|97039.7|96989.7|97044.7|96994.7|97046|96996|97039.4|96989.4|50
1652978630000|2022-05-19 16:43:50|97043.2|96993.2|97050.3|97000.3|97055|97005|97043.1|96993.1|49
1652978640000|2022-05-19 16:44:00|97050.2|97000.2|97059.1|97009.1|97059.6|97009.6|97050.2|97000.2|41
1652978650000|2022-05-19 16:44:10|97059|97009|97063.7|97013.7|97066.4|97016.4|97058.9|97008.9|44
1652978660000|2022-05-19 16:44:20|97063.1|97013.1|97070.6|97020.6|97072.5|97022.5|97063.1|97013.1|38
1652978670000|2022-05-19 16:44:30|97069.2|97019.2|97069.3|97019.3|97069.5|97019.5|97053.7|97003.7|54
1652978680000|2022-05-19 16:44:40|97069.2|97019.2|97067|97017|97069.3|97019.3|97063.2|97013.2|48
1652978690000|2022-05-19 16:44:50|97068|97018|97068.8|97018.8|97073.4|97023.4|97066.3|97016.3|29
1652978700000|2022-05-19 16:45:00|97068.6|97018.6|97060.7|97010.7|97070.7|97020.7|97057.1|97007.1|50
1652978710000|2022-05-19 16:45:10|97059.4|97009.4|97060.1|97010.1|97066.2|97016.2|97057.9|97007.9|47
1652978720000|2022-05-19 16:45:20|97060.5|97010.5|97060.6|97010.6|97061.3|97011.3|97057.6|97007.6|26
1652978730000|2022-05-19 16:45:30|97062.7|97012.7|97058.7|97008.7|97066|97016|97056.2|97006.2|54
1652978740000|2022-05-19 16:45:40|97061.7|97011.7|97065.2|97015.2|97065.8|97015.8|97057.8|97007.8|50
1652978750000|2022-05-19 16:45:50|97065.5|97015.5|97065.1|97015.1|97066.2|97016.2|97062.2|97012.2|30
1652978760000|2022-05-19 16:46:00|97065.6|97015.6|97058.4|97008.4|97071.5|97021.5|97055.9|97005.9|40
1652978770000|2022-05-19 16:46:10|97059.3|97009.3|97063.3|97013.3|97063.3|97013.3|97054.5|97004.5|41
1652978780000|2022-05-19 16:46:20|97061.6|97011.6|97064|97014|97064.9|97014.9|97057.7|97007.7|42
1652978790000|2022-05-19 16:46:30|97065.2|97015.2|97059.4|97009.4|97065.3|97015.3|97053.8|97003.8|39
1652978800000|2022-05-19 16:46:40|97059.3|97009.3|97059.1|97009.1|97061.2|97011.2|97055.2|97005.2|32
1652978810000|2022-05-19 16:46:50|97057.6|97007.6|97056|97006|97058.7|97008.7|97055.6|97005.6|30
1652978820000|2022-05-19 16:47:00|97056.2|97006.2|97053.5|97003.5|97057.4|97007.4|97049.1|96999.1|41
1652978830000|2022-05-19 16:47:10|97054|97004|97058.2|97008.2|97060.2|97010.2|97052.8|97002.8|36
1652978840000|2022-05-19 16:47:20|97058.5|97008.5|97055.3|97005.3|97058.5|97008.5|97051.7|97001.7|44
1652978850000|2022-05-19 16:47:30|97056|97006|97058.6|97008.6|97060.6|97010.6|97056|97006|39
1652978860000|2022-05-19 16:47:40|97058.2|97008.2|97053.3|97003.3|97059|97009|97050.7|97000.7|36
1652978870000|2022-05-19 16:47:50|97053.7|97003.7|97052.8|97002.8|97055.4|97005.4|97051|97001|30
1652978880000|2022-05-19 16:48:00|97053|97003|97052.8|97002.8|97053.8|97003.8|97052.1|97002.1|27
1652978890000|2022-05-19 16:48:10|97052.6|97002.6|97056.3|97006.3|97058.7|97008.7|97051.4|97001.4|19
1652978900000|2022-05-19 16:48:20|97055.5|97005.5|97058.7|97008.7|97058.7|97008.7|97053.6|97003.6|29
1652978910000|2022-05-19 16:48:30|97058.1|97008.1|97058.4|97008.4|97059.8|97009.8|97056.9|97006.9|24
1652978920000|2022-05-19 16:48:40|97055.8|97005.8|97057.5|97007.5|97057.9|97007.9|97052.5|97002.5|35
1652978930000|2022-05-19 16:48:50|97058|97008|97051.9|97001.9|97058|97008|97048|96998|35
1652978940000|2022-05-19 16:49:00|97051.8|97001.8|97048.6|96998.6|97051.8|97001.8|97044.7|96994.7|38
1652978950000|2022-05-19 16:49:10|97047.6|96997.6|97053.5|97003.5|97059.4|97009.4|97047.6|96997.6|43
1652978960000|2022-05-19 16:49:20|97053.3|97003.3|97049.9|96999.9|97055.2|97005.2|97048.9|96998.9|51
1652978970000|2022-05-19 16:49:30|97050.3|97000.3|97052.9|97002.9|97052.9|97002.9|97044.9|96994.9|47
1652978980000|2022-05-19 16:49:40|97050.4|97000.4|97049.5|96999.5|97052|97002|97048.9|96998.9|29
1652978990000|2022-05-19 16:49:50|97050.3|97000.3|97041.8|96991.8|97051|97001|97041.3|96991.3|36
1652979000000|2022-05-19 16:50:00|97042.6|96992.6|97028.1|96978.1|97044|96994|97026.2|96976.2|56
1652979010000|2022-05-19 16:50:10|97027.6|96977.6|97022.1|96972.1|97027.9|96977.9|97019.9|96969.9|55
1652979020000|2022-05-19 16:50:20|97021.5|96971.5|97015|96965|97022.1|96972.1|97013.1|96963.1|66
1652979030000|2022-05-19 16:50:30|97015.5|96965.5|97017.6|96967.6|97018.7|96968.7|97014.7|96964.7|48
1652979040000|2022-05-19 16:50:40|97017.1|96967.1|96985.3|96935.3|97017.7|96967.7|96985.3|96935.3|59
1652979050000|2022-05-19 16:50:50|96985.9|96935.9|96991.5|96941.5|96992.6|96942.6|96981.3|96931.3|62
1652979060000|2022-05-19 16:51:00|96992.2|96942.2|96985.3|96935.3|96992.2|96942.2|96983.3|96933.3|56
1652979070000|2022-05-19 16:51:10|96981.3|96931.3|96989.7|96939.7|96991.8|96941.8|96976.5|96926.5|62
1652979080000|2022-05-19 16:51:20|96988.5|96938.5|96982.1|96932.1|96992.6|96942.6|96978.6|96928.6|55
1652979090000|2022-05-19 16:51:30|96980.9|96930.9|96981.4|96931.4|96983.7|96933.7|96978.5|96928.5|45
1652979100000|2022-05-19 16:51:40|96980.7|96930.7|96982.1|96932.1|96984.9|96934.9|96978.1|96928.1|58
1652979110000|2022-05-19 16:51:50|96980.6|96930.6|96954.9|96904.9|96983.4|96933.4|96953.4|96903.4|59
1652979120000|2022-05-19 16:52:00|96955.2|96905.2|96949.2|96899.2|96955.2|96905.2|96944.7|96894.7|70
1652979130000|2022-05-19 16:52:10|96949.4|96899.4|96941.5|96891.5|96953.9|96903.9|96939.8|96889.8|65
1652979140000|2022-05-19 16:52:20|96941.4|96891.4|96940.1|96890.1|96946.4|96896.4|96933.3|96883.3|66
1652979150000|2022-05-19 16:52:30|96940.5|96890.5|96937|96887|96943.3|96893.3|96937|96887|63
1652979160000|2022-05-19 16:52:40|96937.6|96887.6|96936.7|96886.7|96942.7|96892.7|96935.7|96885.7|50
1652979170000|2022-05-19 16:52:50|96935.5|96885.5|96939.7|96889.7|96942.6|96892.6|96935.5|96885.5|58
1652979180000|2022-05-19 16:53:00|96939.4|96889.4|96942.1|96892.1|96947.2|96897.2|96936.5|96886.5|63
1652979190000|2022-05-19 16:53:10|96941.3|96891.3|96935.9|96885.9|96943.7|96893.7|96933.2|96883.2|66
1652979200000|2022-05-19 16:53:20|96936.1|96886.1|96935.5|96885.5|96939.7|96889.7|96930.7|96880.7|73
1652979210000|2022-05-19 16:53:30|96936.3|96886.3|96937|96887|96937.4|96887.4|96927.1|96877.1|61
1652979220000|2022-05-19 16:53:40|96934.4|96884.4|96936|96886|96940.6|96890.6|96932.5|96882.5|67
1652979230000|2022-05-19 16:53:50|96936.5|96886.5|96939|96889|96942.3|96892.3|96935.6|96885.6|55
1652979240000|2022-05-19 16:54:00|96938.8|96888.8|96943.5|96893.5|96944.4|96894.4|96938.1|96888.1|63
1652979250000|2022-05-19 16:54:10|96941.9|96891.9|96931|96881|96943.1|96893.1|96928|96878|59
1652979260000|2022-05-19 16:54:20|96931.9|96881.9|96933.7|96883.7|96937.6|96887.6|96931.9|96881.9|62
1652979270000|2022-05-19 16:54:30|96933.8|96883.8|96938.3|96888.3|96942.9|96892.9|96933.8|96883.8|63
1652979280000|2022-05-19 16:54:40|96937.9|96887.9|96942.8|96892.8|96942.8|96892.8|96936.6|96886.6|47
1652979290000|2022-05-19 16:54:50|96942.4|96892.4|96942.5|96892.5|96943.3|96893.3|96935.5|96885.5|68
1652979300000|2022-05-19 16:55:00|96943.7|96893.7|96964.5|96914.5|96971|96921|96940.2|96890.2|73
1652979310000|2022-05-19 16:55:10|96965.6|96915.6|96984.6|96934.6|96985.6|96935.6|96965.6|96915.6|68
1652979320000|2022-05-19 16:55:20|96984.4|96934.4|96995.4|96945.4|96995.4|96945.4|96984.2|96934.2|49
1652979330000|2022-05-19 16:55:30|96994.5|96944.5|96990.3|96940.3|96994.9|96944.9|96986.7|96936.7|56
1652979340000|2022-05-19 16:55:40|96990.2|96940.2|96995.2|96945.2|96997|96947|96989.8|96939.8|50
1652979350000|2022-05-19 16:55:50|96995|96945|96997.1|96947.1|96997.1|96947.1|96990|96940|45
1652979360000|2022-05-19 16:56:00|96997.8|96947.8|97000.9|96950.9|97001.5|96951.5|96996.8|96946.8|51
1652979370000|2022-05-19 16:56:10|97001|96951|97008.4|96958.4|97008.9|96958.9|97000.3|96950.3|48
1652979380000|2022-05-19 16:56:20|97008.3|96958.3|97003.5|96953.5|97008.3|96958.3|96999.2|96949.2|50
1652979390000|2022-05-19 16:56:30|97003.6|96953.6|96990.6|96940.6|97004.2|96954.2|96990.6|96940.6|36
1652979400000|2022-05-19 16:56:40|96989.2|96939.2|96977.8|96927.8|96989.6|96939.6|96977.8|96927.8|59
1652979410000|2022-05-19 16:56:50|96976|96926|96977.7|96927.7|96981.9|96931.9|96972.4|96922.4|53
1652979420000|2022-05-19 16:57:00|96977.6|96927.6|96982.7|96932.7|96983.4|96933.4|96977.4|96927.4|50
1652979430000|2022-05-19 16:57:10|96983|96933|96974.9|96924.9|96983.7|96933.7|96974.4|96924.4|38
1652979440000|2022-05-19 16:57:20|96974|96924|96977.6|96927.6|96980|96930|96971.7|96921.7|54
1652979450000|2022-05-19 16:57:30|96977.5|96927.5|96973.6|96923.6|96980.8|96930.8|96973.2|96923.2|45
1652979460000|2022-05-19 16:57:40|96973.5|96923.5|96974.5|96924.5|96975.3|96925.3|96972.8|96922.8|30
1652979470000|2022-05-19 16:57:50|96974.4|96924.4|96970.8|96920.8|96974.4|96924.4|96970.8|96920.8|45
1652979480000|2022-05-19 16:58:00|96972|96922|96972.7|96922.7|96973.4|96923.4|96970.5|96920.5|42
1652979490000|2022-05-19 16:58:10|96973.2|96923.2|96974.9|96924.9|96976.4|96926.4|96973.2|96923.2|24
1652979500000|2022-05-19 16:58:20|96975.1|96925.1|96975.2|96925.2|96975.6|96925.6|96974.5|96924.5|19
1652979510000|2022-05-19 16:58:30|96974.1|96924.1|96999.6|96949.6|96999.6|96949.6|96974.1|96924.1|59
1652979520000|2022-05-19 16:58:40|96999.8|96949.8|96996.9|96946.9|97001|96951|96993.1|96943.1|75
1652979530000|2022-05-19 16:58:50|97000.5|96950.5|96996.1|96946.1|97000.5|96950.5|96990.8|96940.8|72
1652979540000|2022-05-19 16:59:00|96994.5|96944.5|96997.7|96947.7|96997.7|96947.7|96991.8|96941.8|74
1652979550000|2022-05-19 16:59:10|96996.7|96946.7|96993|96943|97000.1|96950.1|96991.6|96941.6|63
1652979560000|2022-05-19 16:59:20|96993.1|96943.1|96989.5|96939.5|96995.5|96945.5|96986.8|96936.8|68
1652979570000|2022-05-19 16:59:30|96990|96940|96986.7|96936.7|96995.4|96945.4|96985.6|96935.6|51
1652979580000|2022-05-19 16:59:40|96985.2|96935.2|96992.4|96942.4|96992.4|96942.4|96984|96934|54
1652979590000|2022-05-19 16:59:50|96991.3|96941.3|96977.4|96927.4|96991.9|96941.9|96977.4|96927.4|74
1652979600000|2022-05-19 17:00:00|96976.5|96926.5|96934.5|96884.5|96976.5|96926.5|96932.2|96882.2|71
1652979610000|2022-05-19 17:00:10|96933.9|96883.9|96924.3|96874.3|96936.1|96886.1|96923.1|96873.1|74
1652979620000|2022-05-19 17:00:20|96925.6|96875.6|96918.3|96868.3|96952.5|96902.5|96913.8|96863.8|74
1652979630000|2022-05-19 17:00:30|96919.4|96869.4|96919.4|96869.4|96923.6|96873.6|96918|96868|60
1652979640000|2022-05-19 17:00:40|96919.2|96869.2|96916|96866|96919.2|96869.2|96916|96866|45
1652979650000|2022-05-19 17:00:50|96916.2|96866.2|96919|96869|96919.9|96869.9|96914.8|96864.8|48
1652979660000|2022-05-19 17:01:00|96921.5|96871.5|96918.9|96868.9|96923|96873|96912|96862|61
1652979670000|2022-05-19 17:01:10|96918.7|96868.7|96915.1|96865.1|96919.3|96869.3|96913.7|96863.7|47
1652979680000|2022-05-19 17:01:20|96915.2|96865.2|96915.7|96865.7|96916.2|96866.2|96910.9|96860.9|48
1652979690000|2022-05-19 17:01:30|96915.8|96865.8|96920.7|96870.7|96921.4|96871.4|96915.1|96865.1|43
1652979700000|2022-05-19 17:01:40|96920.9|96870.9|96921.7|96871.7|96922|96872|96917.4|96867.4|42
1652979710000|2022-05-19 17:01:50|96922.5|96872.5|96920.3|96870.3|96923.2|96873.2|96916.5|96866.5|57
1652979720000|2022-05-19 17:02:00|96919.8|96869.8|96923.9|96873.9|96925.9|96875.9|96919.8|96869.8|49
1652979730000|2022-05-19 17:02:10|96924.7|96874.7|96972.6|96922.6|96972.6|96922.6|96923.4|96873.4|61
1652979740000|2022-05-19 17:02:20|96971.6|96921.6|96981.3|96931.3|96982|96932|96971.6|96921.6|62
1652979750000|2022-05-19 17:02:30|96981.5|96931.5|96977.1|96927.1|96981.7|96931.7|96973.3|96923.3|57
1652979760000|2022-05-19 17:02:40|96977.6|96927.6|96965|96915|96977.9|96927.9|96964.4|96914.4|55
1652979770000|2022-05-19 17:02:50|96965.6|96915.6|96968.2|96918.2|96969.7|96919.7|96965|96915|54
1652979780000|2022-05-19 17:03:00|96968.1|96918.1|96954|96904|96969.5|96919.5|96953.4|96903.4|62
1652979790000|2022-05-19 17:03:10|96954.1|96904.1|96954.9|96904.9|96956.7|96906.7|96951.8|96901.8|42
1652979800000|2022-05-19 17:03:20|96954.3|96904.3|96950.9|96900.9|96954.8|96904.8|96950.7|96900.7|45
1652979810000|2022-05-19 17:03:30|96950.8|96900.8|96955.8|96905.8|96955.8|96905.8|96950.7|96900.7|49
1652979820000|2022-05-19 17:03:40|96954.8|96904.8|96957.1|96907.1|96958.7|96908.7|96952.9|96902.9|45
1652979830000|2022-05-19 17:03:50|96957|96907|96953.3|96903.3|96957|96907|96953.3|96903.3|34
1652979840000|2022-05-19 17:04:00|96952.5|96902.5|96899.7|96849.7|96953.1|96903.1|96899.7|96849.7|69
1652979850000|2022-05-19 17:04:10|96902.7|96852.7|96918.6|96868.6|96918.9|96868.9|96902.7|96852.7|59
1652979860000|2022-05-19 17:04:20|96918.4|96868.4|96912.1|96862.1|96918.4|96868.4|96912.1|96862.1|43
1652979870000|2022-05-19 17:04:30|96911.3|96861.3|96913|96863|96914.9|96864.9|96911.1|96861.1|42
1652979880000|2022-05-19 17:04:40|96913.1|96863.1|96912.5|96862.5|96914.6|96864.6|96912.2|96862.2|30
1652979890000|2022-05-19 17:04:50|96912.4|96862.4|96917.9|96867.9|96917.9|96867.9|96911.1|96861.1|32
1652979900000|2022-05-19 17:05:00|96916.7|96866.7|96915|96865|96917.9|96867.9|96907.1|96857.1|61
1652979910000|2022-05-19 17:05:10|96915.8|96865.8|96915.9|96865.9|96918.3|96868.3|96912.5|96862.5|46
1652979920000|2022-05-19 17:05:20|96915.7|96865.7|96914.1|96864.1|96917.1|96867.1|96913.5|96863.5|40
1652979930000|2022-05-19 17:05:30|96915.4|96865.4|96914.1|96864.1|96917.4|96867.4|96909.6|96859.6|62
1652979940000|2022-05-19 17:05:40|96914|96864|96917.9|96867.9|96918.7|96868.7|96912.1|96862.1|50
1652979950000|2022-05-19 17:05:50|96918.2|96868.2|96921.2|96871.2|96922.9|96872.9|96917.6|96867.6|41
1652979960000|2022-05-19 17:06:00|96921.1|96871.1|96922.1|96872.1|96926.8|96876.8|96919.7|96869.7|53
1652979970000|2022-05-19 17:06:10|96922.2|96872.2|96915.5|96865.5|96924.4|96874.4|96915.4|96865.4|42
1652979980000|2022-05-19 17:06:20|96915.4|96865.4|96928.5|96878.5|96928.5|96878.5|96915.4|96865.4|56
1652979990000|2022-05-19 17:06:30|96928.1|96878.1|96922.6|96872.6|96933.6|96883.6|96921.1|96871.1|62
1652980000000|2022-05-19 17:06:40|96921.7|96871.7|96918.9|96868.9|96923.5|96873.5|96916.8|96866.8|56
1652980010000|2022-05-19 17:06:50|96918.8|96868.8|96923.9|96873.9|96925.4|96875.4|96918.5|96868.5|61
1652980020000|2022-05-19 17:07:00|96924.4|96874.4|96929.3|96879.3|96930.4|96880.4|96918.4|96868.4|57
1652980030000|2022-05-19 17:07:10|96930.3|96880.3|96930.8|96880.8|96937.5|96887.5|96928.9|96878.9|58
1652980040000|2022-05-19 17:07:20|96930.6|96880.6|96929.8|96879.8|96934.4|96884.4|96927.6|96877.6|56
1652980050000|2022-05-19 17:07:30|96929.1|96879.1|96937.1|96887.1|96937.4|96887.4|96927.9|96877.9|53
1652980060000|2022-05-19 17:07:40|96937.2|96887.2|96919.6|96869.6|96937.2|96887.2|96917.9|96867.9|57
1652980070000|2022-05-19 17:07:50|96919.4|96869.4|96921.5|96871.5|96922.3|96872.3|96918.8|96868.8|51
1652980080000|2022-05-19 17:08:00|96921.4|96871.4|96927.3|96877.3|96927.3|96877.3|96919.7|96869.7|55
1652980090000|2022-05-19 17:08:10|96928|96878|96930.3|96880.3|96935.9|96885.9|96925.7|96875.7|61
1652980100000|2022-05-19 17:08:20|96930.1|96880.1|96929.1|96879.1|96931.7|96881.7|96927.8|96877.8|50
1652980110000|2022-05-19 17:08:30|96928|96878|96934.9|96884.9|96934.9|96884.9|96925|96875|51
1652980120000|2022-05-19 17:08:40|96931.3|96881.3|96932.2|96882.2|96935.1|96885.1|96931.3|96881.3|46
1652980130000|2022-05-19 17:08:50|96931.8|96881.8|96932.3|96882.3|96933.4|96883.4|96928.3|96878.3|45
1652980140000|2022-05-19 17:09:00|96932.8|96882.8|96932.2|96882.2|96933.3|96883.3|96927.4|96877.4|48
1652980150000|2022-05-19 17:09:10|96932.3|96882.3|96936.9|96886.9|96938.4|96888.4|96931.8|96881.8|40
1652980160000|2022-05-19 17:09:20|96936.6|96886.6|96934.2|96884.2|96938.8|96888.8|96933.6|96883.6|51
1652980170000|2022-05-19 17:09:30|96934.3|96884.3|96932.7|96882.7|96935.8|96885.8|96932.3|96882.3|42
1652980180000|2022-05-19 17:09:40|96932.8|96882.8|96938.2|96888.2|96942.4|96892.4|96932.8|96882.8|40
1652980190000|2022-05-19 17:09:50|96938.4|96888.4|96939|96889|96939.9|96889.9|96937.6|96887.6|35
1652980200000|2022-05-19 17:10:00|96938.6|96888.6|96947.3|96897.3|96949.3|96899.3|96935.9|96885.9|55
1652980210000|2022-05-19 17:10:10|96947.2|96897.2|96953.9|96903.9|96955.7|96905.7|96941.2|96891.2|54
1652980220000|2022-05-19 17:10:20|96955|96905|96968.3|96918.3|96969|96919|96954.9|96904.9|65
1652980230000|2022-05-19 17:10:30|96968.4|96918.4|96982.7|96932.7|96988.6|96938.6|96968.4|96918.4|65
1652980240000|2022-05-19 17:10:40|96982.8|96932.8|96991.5|96941.5|96991.5|96941.5|96981|96931|43
1652980250000|2022-05-19 17:10:50|96990.7|96940.7|96988.9|96938.9|96992.6|96942.6|96987.3|96937.3|61
1652980260000|2022-05-19 17:11:00|96987.6|96937.6|96989.8|96939.8|96991.1|96941.1|96977.4|96927.4|60
1652980270000|2022-05-19 17:11:10|96989.6|96939.6|96987.1|96937.1|96991.5|96941.5|96981.4|96931.4|66
1652980280000|2022-05-19 17:11:20|96986.8|96936.8|96975|96925|96986.8|96936.8|96974|96924|59
1652980290000|2022-05-19 17:11:30|96974.8|96924.8|96974.4|96924.4|96978.7|96928.7|96973.8|96923.8|37
1652980300000|2022-05-19 17:11:40|96974.3|96924.3|96974.6|96924.6|96975.4|96925.4|96974.1|96924.1|25
1652980310000|2022-05-19 17:11:50|96974.7|96924.7|96974.7|96924.7|96978.8|96928.8|96974|96924|44
1652980320000|2022-05-19 17:12:00|96974.6|96924.6|96973.6|96923.6|96977.3|96927.3|96972.9|96922.9|30
1652980330000|2022-05-19 17:12:10|96973.5|96923.5|96974.3|96924.3|96974.3|96924.3|96972.9|96922.9|22
1652980340000|2022-05-19 17:12:20|96974|96924|96967.2|96917.2|96994.1|96944.1|96967.2|96917.2|43
1652980350000|2022-05-19 17:12:30|96967.3|96917.3|96967|96917|96969.5|96919.5|96962.5|96912.5|57
1652980360000|2022-05-19 17:12:40|96966.4|96916.4|96964.5|96914.5|96967.4|96917.4|96964.3|96914.3|41
1652980370000|2022-05-19 17:12:50|96964.4|96914.4|96947.8|96897.8|96966.9|96916.9|96942.7|96892.7|59
1652980380000|2022-05-19 17:13:00|96946.5|96896.5|96949.2|96899.2|96953|96903|96946.1|96896.1|67
1652980390000|2022-05-19 17:13:10|96949.4|96899.4|96965.9|96915.9|96968.5|96918.5|96946.8|96896.8|67
1652980400000|2022-05-19 17:13:20|96966.2|96916.2|96983.5|96933.5|96984.2|96934.2|96966.2|96916.2|57
1652980410000|2022-05-19 17:13:30|96983.4|96933.4|96991.7|96941.7|96996|96946|96983.4|96933.4|52
1652980420000|2022-05-19 17:13:40|96992.1|96942.1|96971.3|96921.3|96992.1|96942.1|96968.9|96918.9|74
1652980430000|2022-05-19 17:13:50|96970.8|96920.8|96969.1|96919.1|96973.2|96923.2|96963.1|96913.1|70
1652980440000|2022-05-19 17:14:00|96969.5|96919.5|96972.2|96922.2|96977.3|96927.3|96961.3|96911.3|73
1652980450000|2022-05-19 17:14:10|96973.5|96923.5|96973|96923|96978.1|96928.1|96967.6|96917.6|70
1652980460000|2022-05-19 17:14:20|96972.8|96922.8|96967.7|96917.7|96977.9|96927.9|96959.2|96909.2|72
1652980470000|2022-05-19 17:14:30|96967|96917|96974.9|96924.9|96983.1|96933.1|96963.6|96913.6|76
1652980480000|2022-05-19 17:14:40|96973.7|96923.7|96972.7|96922.7|96981.9|96931.9|96965.6|96915.6|71
1652980490000|2022-05-19 17:14:50|96975.3|96925.3|96969.3|96919.3|96975.3|96925.3|96964.6|96914.6|72
1652980500000|2022-05-19 17:15:00|96969.9|96919.9|96971.1|96921.1|96975.2|96925.2|96967|96917|75
1652980510000|2022-05-19 17:15:10|96973.7|96923.7|96975.4|96925.4|96975.4|96925.4|96968.9|96918.9|72
1652980520000|2022-05-19 17:15:20|96974.2|96924.2|96961.9|96911.9|96974.3|96924.3|96961.9|96911.9|65
1652980530000|2022-05-19 17:15:30|96965.1|96915.1|96971.4|96921.4|96975|96925|96965.1|96915.1|68
1652980540000|2022-05-19 17:15:40|96971.3|96921.3|96967.3|96917.3|96973.8|96923.8|96961|96911|70
1652980550000|2022-05-19 17:15:50|96967.4|96917.4|96967.3|96917.3|96975.3|96925.3|96963.9|96913.9|66
1652980560000|2022-05-19 17:16:00|96967.7|96917.7|96974.8|96924.8|96974.8|96924.8|96960.2|96910.2|73
1652980570000|2022-05-19 17:16:10|96975.8|96925.8|96974.2|96924.2|96977.8|96927.8|96965.7|96915.7|74
1652980580000|2022-05-19 17:16:20|96973.9|96923.9|96974.3|96924.3|96978|96928|96966.7|96916.7|74
1652980590000|2022-05-19 17:16:30|96975.4|96925.4|96974.1|96924.1|96979|96929|96969.2|96919.2|67
1652980600000|2022-05-19 17:16:40|96975.8|96925.8|96973.1|96923.1|96979.3|96929.3|96966.5|96916.5|70
1652980610000|2022-05-19 17:16:50|96974|96924|96975|96925|96978.9|96928.9|96969.7|96919.7|67
1652980620000|2022-05-19 17:17:00|96975.5|96925.5|96969.8|96919.8|96979.6|96929.6|96964.4|96914.4|73
1652980630000|2022-05-19 17:17:10|96970.3|96920.3|96973.2|96923.2|96975.8|96925.8|96969.2|96919.2|65
1652980640000|2022-05-19 17:17:20|96972.8|96922.8|96975.5|96925.5|96975.6|96925.6|96966|96916|72
1652980650000|2022-05-19 17:17:30|96974.9|96924.9|96972.7|96922.7|96977.1|96927.1|96968.1|96918.1|69
1652980660000|2022-05-19 17:17:40|96972.8|96922.8|96978.9|96928.9|96979.5|96929.5|96971.6|96921.6|63
1652980670000|2022-05-19 17:17:50|96980.2|96930.2|96959.9|96909.9|96981.6|96931.6|96959.9|96909.9|62
1652980680000|2022-05-19 17:18:00|96961|96911|96969.4|96919.4|96973.3|96923.3|96958.2|96908.2|65
1652980690000|2022-05-19 17:18:10|96969|96919|96966.2|96916.2|96969.2|96919.2|96963.3|96913.3|54
1652980700000|2022-05-19 17:18:20|96966.1|96916.1|96959.1|96909.1|96969.6|96919.6|96957.6|96907.6|55
1652980710000|2022-05-19 17:18:30|96958.3|96908.3|96959.3|96909.3|96961.9|96911.9|96957.8|96907.8|47
1652980720000|2022-05-19 17:18:40|96959.4|96909.4|96956.2|96906.2|96959.6|96909.6|96952.8|96902.8|53
1652980730000|2022-05-19 17:18:50|96956|96906|96959.2|96909.2|96964.9|96914.9|96950.5|96900.5|62
1652980740000|2022-05-19 17:19:00|96959.3|96909.3|96961|96911|96961|96911|96955|96905|55
1652980750000|2022-05-19 17:19:10|96961.2|96911.2|96954.7|96904.7|96965|96915|96951.7|96901.7|50
1652980760000|2022-05-19 17:19:20|96955.7|96905.7|96944.1|96894.1|96956.9|96906.9|96941.1|96891.1|63
1652980770000|2022-05-19 17:19:30|96943.4|96893.4|96935|96885|96944.4|96894.4|96931.2|96881.2|68
1652980780000|2022-05-19 17:19:40|96935.2|96885.2|96935.2|96885.2|96935.8|96885.8|96921.2|96871.2|62
1652980790000|2022-05-19 17:19:50|96935.3|96885.3|96939.3|96889.3|96944|96894|96932.3|96882.3|52
1652980800000|2022-05-19 17:20:00|96939.7|96889.7|96947.2|96897.2|96950.2|96900.2|96938.4|96888.4|53
1652980810000|2022-05-19 17:20:10|96945.8|96895.8|96945.6|96895.6|96948|96898|96939.2|96889.2|55
1652980820000|2022-05-19 17:20:20|96946.4|96896.4|96966.4|96916.4|96966.6|96916.6|96945.9|96895.9|56
1652980830000|2022-05-19 17:20:30|96967.1|96917.1|96966.8|96916.8|96969.8|96919.8|96965.8|96915.8|59
1652980840000|2022-05-19 17:20:40|96967.8|96917.8|96962.5|96912.5|96967.8|96917.8|96960.8|96910.8|58
1652980850000|2022-05-19 17:20:50|96962.4|96912.4|96961.4|96911.4|96962.5|96912.5|96953.3|96903.3|69
1652980860000|2022-05-19 17:21:00|96963.1|96913.1|96965.3|96915.3|96965.6|96915.6|96958.8|96908.8|60
1652980870000|2022-05-19 17:21:10|96965.2|96915.2|96963.1|96913.1|96969.3|96919.3|96961.3|96911.3|60
1652980880000|2022-05-19 17:21:20|96963.5|96913.5|96975.8|96925.8|96975.8|96925.8|96963.5|96913.5|55
1652980890000|2022-05-19 17:21:30|96974.5|96924.5|96943.5|96893.5|96974.5|96924.5|96942.8|96892.8|63
1652980900000|2022-05-19 17:21:40|96943.6|96893.6|96937.6|96887.6|96943.7|96893.7|96933|96883|56
1652980910000|2022-05-19 17:21:50|96937.8|96887.8|96950.6|96900.6|96952|96902|96937.8|96887.8|62
1652980920000|2022-05-19 17:22:00|96950.5|96900.5|96947.3|96897.3|96950.6|96900.6|96944.2|96894.2|44
1652980930000|2022-05-19 17:22:10|96947.4|96897.4|96960.2|96910.2|96964.6|96914.6|96947.4|96897.4|43
1652980940000|2022-05-19 17:22:20|96959.5|96909.5|96957.2|96907.2|96962.4|96912.4|96953.1|96903.1|50
1652980950000|2022-05-19 17:22:30|96956.9|96906.9|96953.5|96903.5|96956.9|96906.9|96950.7|96900.7|47
1652980960000|2022-05-19 17:22:40|96951.7|96901.7|96926.5|96876.5|96953.3|96903.3|96925.9|96875.9|56
1652980970000|2022-05-19 17:22:50|96926.6|96876.6|96926.4|96876.4|96926.8|96876.8|96923.8|96873.8|51
1652980980000|2022-05-19 17:23:00|96926.5|96876.5|96924.7|96874.7|96928.2|96878.2|96923.1|96873.1|41
1652980990000|2022-05-19 17:23:10|96926|96876|96920.7|96870.7|96926.5|96876.5|96920.2|96870.2|55
1652981000000|2022-05-19 17:23:20|96921.1|96871.1|96921.6|96871.6|96921.6|96871.6|96919.3|96869.3|40
1652981010000|2022-05-19 17:23:30|96921.8|96871.8|96921.6|96871.6|96921.9|96871.9|96919.3|96869.3|31
1652981020000|2022-05-19 17:23:40|96921.9|96871.9|96920.9|96870.9|96922.4|96872.4|96920.8|96870.8|22
1652981030000|2022-05-19 17:23:50|96920.7|96870.7|96902.4|96852.4|96920.7|96870.7|96898.9|96848.9|56
1652981040000|2022-05-19 17:24:00|96902.1|96852.1|96903.8|96853.8|96904.5|96854.5|96901.5|96851.5|45
1652981050000|2022-05-19 17:24:10|96903.4|96853.4|96906.7|96856.7|96906.9|96856.9|96903.4|96853.4|47
1652981060000|2022-05-19 17:24:20|96906.3|96856.3|96905.2|96855.2|96906.9|96856.9|96903.8|96853.8|31
1652981070000|2022-05-19 17:24:30|96905.1|96855.1|96907.5|96857.5|96908.5|96858.5|96905.1|96855.1|30
1652981080000|2022-05-19 17:24:40|96907.2|96857.2|96902.5|96852.5|96908|96858|96901.1|96851.1|34
1652981090000|2022-05-19 17:24:50|96900.4|96850.4|96902.7|96852.7|96902.7|96852.7|96900.4|96850.4|39
1652981100000|2022-05-19 17:25:00|96903.3|96853.3|96903.9|96853.9|96904.7|96854.7|96898.7|96848.7|45
1652981110000|2022-05-19 17:25:10|96904.2|96854.2|96909.6|96859.6|96911.9|96861.9|96899.3|96849.3|47
1652981120000|2022-05-19 17:25:20|96910|96860|96905.8|96855.8|96911.5|96861.5|96905.3|96855.3|35
1652981130000|2022-05-19 17:25:30|96905.1|96855.1|96904.6|96854.6|96905.6|96855.6|96904.2|96854.2|26
1652981140000|2022-05-19 17:25:40|96904.8|96854.8|96904|96854|96904.8|96854.8|96904|96854|19
1652981150000|2022-05-19 17:25:50|96904.3|96854.3|96903.4|96853.4|96904.8|96854.8|96902.7|96852.7|24
1652981160000|2022-05-19 17:26:00|96903.5|96853.5|96904.4|96854.4|96904.4|96854.4|96902.1|96852.1|30
1652981170000|2022-05-19 17:26:10|96904.5|96854.5|96912.1|96862.1|96913.6|96863.6|96904.5|96854.5|46
1652981180000|2022-05-19 17:26:20|96912.8|96862.8|96919.8|96869.8|96924.6|96874.6|96906.3|96856.3|54
1652981190000|2022-05-19 17:26:30|96919.7|96869.7|96914.8|96864.8|96923.5|96873.5|96914.8|96864.8|47
1652981200000|2022-05-19 17:26:40|96915.4|96865.4|96912.5|96862.5|96919.1|96869.1|96910.4|96860.4|61
1652981210000|2022-05-19 17:26:50|96912|96862|96911.1|96861.1|96913.4|96863.4|96911.1|96861.1|40
1652981220000|2022-05-19 17:27:00|96911.3|96861.3|96909.5|96859.5|96912.2|96862.2|96908.9|96858.9|28
1652981230000|2022-05-19 17:27:10|96908.8|96858.8|96906.3|96856.3|96909.1|96859.1|96903.9|96853.9|53
1652981240000|2022-05-19 17:27:20|96905.4|96855.4|96911.9|96861.9|96914.4|96864.4|96905.1|96855.1|52
1652981250000|2022-05-19 17:27:30|96911.3|96861.3|96911.5|96861.5|96913.2|96863.2|96910.8|96860.8|45
1652981260000|2022-05-19 17:27:40|96911.9|96861.9|96910.8|96860.8|96915.2|96865.2|96908.7|96858.7|37
1652981270000|2022-05-19 17:27:50|96910.6|96860.6|96917.1|96867.1|96926.2|96876.2|96909.7|96859.7|55
1652981280000|2022-05-19 17:28:00|96917.3|96867.3|96915.5|96865.5|96919.7|96869.7|96914.6|96864.6|47
1652981290000|2022-05-19 17:28:10|96915.6|96865.6|96918.6|96868.6|96919.3|96869.3|96915.3|96865.3|44
1652981300000|2022-05-19 17:28:20|96918.4|96868.4|96920.5|96870.5|96924.8|96874.8|96917.6|96867.6|55
1652981310000|2022-05-19 17:28:30|96920.9|96870.9|96922.6|96872.6|96924|96874|96920.5|96870.5|34
1652981320000|2022-05-19 17:28:40|96922.4|96872.4|96925.7|96875.7|96926.5|96876.5|96922.4|96872.4|42
1652981330000|2022-05-19 17:28:50|96925.8|96875.8|96922.8|96872.8|96928.5|96878.5|96921.5|96871.5|43
1652981340000|2022-05-19 17:29:00|96921|96871|96928.7|96878.7|96930.2|96880.2|96920.1|96870.1|50
1652981350000|2022-05-19 17:29:10|96928.8|96878.8|96926.6|96876.6|96928.8|96878.8|96926.2|96876.2|43
1652981360000|2022-05-19 17:29:20|96926.7|96876.7|96931|96881|96931|96881|96923.1|96873.1|47
1652981370000|2022-05-19 17:29:30|96930.3|96880.3|96923.6|96873.6|96933|96883|96922.5|96872.5|57
1652981380000|2022-05-19 17:29:40|96923.7|96873.7|96929.6|96879.6|96929.8|96879.8|96922.1|96872.1|48
1652981390000|2022-05-19 17:29:50|96929.1|96879.1|96928.4|96878.4|96932.5|96882.5|96927.7|96877.7|49
1652981400000|2022-05-19 17:30:00|96928.2|96878.2|96927.8|96877.8|96928.8|96878.8|96927.3|96877.3|49
1652981410000|2022-05-19 17:30:10|96927.3|96877.3|96939.5|96889.5|96941.5|96891.5|96926.8|96876.8|58
1652981420000|2022-05-19 17:30:20|96938.8|96888.8|96931.1|96881.1|96939.9|96889.9|96930.1|96880.1|44
1652981430000|2022-05-19 17:30:30|96931.3|96881.3|96925.1|96875.1|96933|96883|96925.1|96875.1|54
1652981440000|2022-05-19 17:30:40|96924.4|96874.4|96919.6|96869.6|96926.8|96876.8|96918.6|96868.6|57
1652981450000|2022-05-19 17:30:50|96919.3|96869.3|96917.6|96867.6|96921|96871|96916.1|96866.1|46
1652981460000|2022-05-19 17:31:00|96917.3|96867.3|96915|96865|96918.3|96868.3|96914|96864|42
1652981470000|2022-05-19 17:31:10|96916.4|96866.4|96911.3|96861.3|96919.2|96869.2|96907.2|96857.2|63
1652981480000|2022-05-19 17:31:20|96910.3|96860.3|96916.1|96866.1|96916.5|96866.5|96910.3|96860.3|42
1652981490000|2022-05-19 17:31:30|96915.4|96865.4|96919.2|96869.2|96923.4|96873.4|96913.4|96863.4|51
1652981500000|2022-05-19 17:31:40|96919.4|96869.4|96920.1|96870.1|96923.3|96873.3|96918.2|96868.2|47
1652981510000|2022-05-19 17:31:50|96919.9|96869.9|96910.7|96860.7|96919.9|96869.9|96910.7|96860.7|45
1652981520000|2022-05-19 17:32:00|96910.5|96860.5|96889.4|96839.4|96912|96862|96887.4|96837.4|50
1652981530000|2022-05-19 17:32:10|96889.9|96839.9|96896.1|96846.1|96897.1|96847.1|96889.4|96839.4|49
1652981540000|2022-05-19 17:32:20|96896|96846|96898.3|96848.3|96898.7|96848.7|96895.7|96845.7|33
1652981550000|2022-05-19 17:32:30|96898.4|96848.4|96894.7|96844.7|96899.1|96849.1|96894.2|96844.2|45
1652981560000|2022-05-19 17:32:40|96894.6|96844.6|96905.9|96855.9|96907.1|96857.1|96894.1|96844.1|53
1652981570000|2022-05-19 17:32:50|96906.1|96856.1|96903.8|96853.8|96907.7|96857.7|96902.9|96852.9|46
1652981580000|2022-05-19 17:33:00|96904|96854|96900.7|96850.7|96904.3|96854.3|96899.1|96849.1|46
1652981590000|2022-05-19 17:33:10|96900.6|96850.6|96894.1|96844.1|96902.5|96852.5|96893.7|96843.7|51
1652981600000|2022-05-19 17:33:20|96894.3|96844.3|96908.3|96858.3|96908.3|96858.3|96894.1|96844.1|49
1652981610000|2022-05-19 17:33:30|96910.5|96860.5|96902.4|96852.4|96911.4|96861.4|96899.1|96849.1|52
1652981620000|2022-05-19 17:33:40|96902.6|96852.6|96902|96852|96903.5|96853.5|96901.5|96851.5|29
1652981630000|2022-05-19 17:33:50|96902.1|96852.1|96900.8|96850.8|96903|96853|96892.9|96842.9|46
1652981640000|2022-05-19 17:34:00|96901.3|96851.3|96904.3|96854.3|96906.4|96856.4|96901.1|96851.1|37
1652981650000|2022-05-19 17:34:10|96904.7|96854.7|96906|96856|96906.9|96856.9|96904.3|96854.3|37
1652981660000|2022-05-19 17:34:20|96905.7|96855.7|96906|96856|96906.7|96856.7|96904.6|96854.6|28
1652981670000|2022-05-19 17:34:30|96906.1|96856.1|96922.7|96872.7|96922.7|96872.7|96904.5|96854.5|47
1652981680000|2022-05-19 17:34:40|96920.8|96870.8|96924.3|96874.3|96928.1|96878.1|96920.8|96870.8|49
1652981690000|2022-05-19 17:34:50|96924.7|96874.7|96915.6|96865.6|96924.9|96874.9|96911.9|96861.9|50
1652981700000|2022-05-19 17:35:00|96912.8|96862.8|96914.4|96864.4|96917.2|96867.2|96912.2|96862.2|40
1652981710000|2022-05-19 17:35:10|96914.3|96864.3|96914.3|96864.3|96915.6|96865.6|96912.4|96862.4|39
1652981720000|2022-05-19 17:35:20|96913.7|96863.7|96923.2|96873.2|96925.8|96875.8|96913.1|96863.1|48
1652981730000|2022-05-19 17:35:30|96924.5|96874.5|96921.6|96871.6|96926.5|96876.5|96920.3|96870.3|42
1652981740000|2022-05-19 17:35:40|96921.5|96871.5|96918.9|96868.9|96922.7|96872.7|96916.8|96866.8|33
1652981750000|2022-05-19 17:35:50|96919|96869|96916.2|96866.2|96919|96869|96916.2|96866.2|30
1652981760000|2022-05-19 17:36:00|96917.3|96867.3|96925.3|96875.3|96927.4|96877.4|96917.3|96867.3|50
1652981770000|2022-05-19 17:36:10|96925.2|96875.2|96927.4|96877.4|96928.6|96878.6|96924.9|96874.9|41
1652981780000|2022-05-19 17:36:20|96927.2|96877.2|96921.4|96871.4|96929.4|96879.4|96919.9|96869.9|42
1652981790000|2022-05-19 17:36:30|96921.6|96871.6|96918.1|96868.1|96923.9|96873.9|96914.4|96864.4|54
1652981800000|2022-05-19 17:36:40|96918|96868|96911.5|96861.5|96919.1|96869.1|96909.6|96859.6|49
1652981810000|2022-05-19 17:36:50|96912|96862|96912|96862|96918.9|96868.9|96909.5|96859.5|55
1652981820000|2022-05-19 17:37:00|96913|96863|96913.2|96863.2|96916.7|96866.7|96911.5|96861.5|50
1652981830000|2022-05-19 17:37:10|96913.5|96863.5|96911.8|96861.8|96915.4|96865.4|96911.8|96861.8|20
1652981840000|2022-05-19 17:37:20|96912.3|96862.3|96916.6|96866.6|96916.6|96866.6|96912.2|96862.2|38
1652981850000|2022-05-19 17:37:30|96916.7|96866.7|96926.7|96876.7|96927.2|96877.2|96915.8|96865.8|43
1652981860000|2022-05-19 17:37:40|96927.9|96877.9|96927.7|96877.7|96927.9|96877.9|96920.2|96870.2|48
1652981870000|2022-05-19 17:37:50|96927.8|96877.8|96929.1|96879.1|96929.5|96879.5|96925.4|96875.4|33
1652981880000|2022-05-19 17:38:00|96929.3|96879.3|96925.8|96875.8|96933.5|96883.5|96925.6|96875.6|46
1652981890000|2022-05-19 17:38:10|96925.9|96875.9|96927.2|96877.2|96928|96878|96924.8|96874.8|36
1652981900000|2022-05-19 17:38:20|96926.9|96876.9|96926.2|96876.2|96932.2|96882.2|96923.1|96873.1|52
1652981910000|2022-05-19 17:38:30|96926.1|96876.1|96927.2|96877.2|96928.6|96878.6|96926|96876|39
1652981920000|2022-05-19 17:38:40|96927.1|96877.1|96927.7|96877.7|96928.1|96878.1|96927.1|96877.1|28
1652981930000|2022-05-19 17:38:50|96927.3|96877.3|96925.5|96875.5|96928.2|96878.2|96924.3|96874.3|38
1652981940000|2022-05-19 17:39:00|96925.7|96875.7|96925.7|96875.7|96926.5|96876.5|96924.6|96874.6|37
1652981950000|2022-05-19 17:39:10|96925.4|96875.4|96922.4|96872.4|96926|96876|96922.2|96872.2|41
1652981960000|2022-05-19 17:39:20|96923.1|96873.1|96899.5|96849.5|96924|96874|96896.9|96846.9|59
1652981970000|2022-05-19 17:39:30|96899.4|96849.4|96884.5|96834.5|96899.4|96849.4|96883.2|96833.2|59
1652981980000|2022-05-19 17:39:40|96884|96834|96894.7|96844.7|96896.6|96846.6|96879.4|96829.4|66
1652981990000|2022-05-19 17:39:50|96894.8|96844.8|96895.5|96845.5|96897.2|96847.2|96893.2|96843.2|32
1652982000000|2022-05-19 17:40:00|96895.4|96845.4|96894.3|96844.3|96896.1|96846.1|96891.9|96841.9|39
1652982010000|2022-05-19 17:40:10|96893.7|96843.7|96894.1|96844.1|96894.9|96844.9|96893.2|96843.2|31
1652982020000|2022-05-19 17:40:20|96893.6|96843.6|96895.9|96845.9|96897.6|96847.6|96893.6|96843.6|29
1652982030000|2022-05-19 17:40:30|96896.3|96846.3|96897.4|96847.4|96898.3|96848.3|96894.9|96844.9|25
1652982040000|2022-05-19 17:40:40|96898.2|96848.2|96902.5|96852.5|96902.9|96852.9|96897.6|96847.6|29
1652982050000|2022-05-19 17:40:50|96902|96852|96899.1|96849.1|96902|96852|96897.6|96847.6|34
1652982060000|2022-05-19 17:41:00|96899|96849|96898.7|96848.7|96900.9|96850.9|96897.1|96847.1|43
1652982070000|2022-05-19 17:41:10|96898.3|96848.3|96900.4|96850.4|96900.4|96850.4|96895.8|96845.8|30
1652982080000|2022-05-19 17:41:20|96900.2|96850.2|96898.6|96848.6|96900.2|96850.2|96897.6|96847.6|32
1652982090000|2022-05-19 17:41:30|96898.8|96848.8|96900.6|96850.6|96901.2|96851.2|96895.6|96845.6|35
1652982100000|2022-05-19 17:41:40|96900.7|96850.7|96906.4|96856.4|96907.5|96857.5|96900.7|96850.7|40
1652982110000|2022-05-19 17:41:50|96906.6|96856.6|96904.9|96854.9|96906.7|96856.7|96901.3|96851.3|45
1652982120000|2022-05-19 17:42:00|96905.2|96855.2|96899.7|96849.7|96905.7|96855.7|96897.6|96847.6|45
1652982130000|2022-05-19 17:42:10|96900|96850|96899.2|96849.2|96900.8|96850.8|96898.5|96848.5|42
1652982140000|2022-05-19 17:42:20|96899.5|96849.5|96904.4|96854.4|96909.7|96859.7|96899.5|96849.5|49
1652982150000|2022-05-19 17:42:30|96904.6|96854.6|96903.1|96853.1|96907.5|96857.5|96902.8|96852.8|40
1652982160000|2022-05-19 17:42:40|96903.4|96853.4|96901.1|96851.1|96903.4|96853.4|96896.7|96846.7|41
1652982170000|2022-05-19 17:42:50|96901.2|96851.2|96898.7|96848.7|96901.8|96851.8|96897.2|96847.2|30
1652982180000|2022-05-19 17:43:00|96897.6|96847.6|96890.5|96840.5|96897.6|96847.6|96887.1|96837.1|53
1652982190000|2022-05-19 17:43:10|96890.4|96840.4|96887.2|96837.2|96890.4|96840.4|96886|96836|40
1652982200000|2022-05-19 17:43:20|96887.6|96837.6|96887.2|96837.2|96891.6|96841.6|96886.2|96836.2|33
1652982210000|2022-05-19 17:43:30|96887|96837|96870.4|96820.4|96887.3|96837.3|96868.5|96818.5|49
1652982220000|2022-05-19 17:43:40|96870.3|96820.3|96865.7|96815.7|96870.3|96820.3|96863.9|96813.9|47
1652982230000|2022-05-19 17:43:50|96866.3|96816.3|96855|96805|96869.1|96819.1|96855|96805|46
1652982240000|2022-05-19 17:44:00|96857.4|96807.4|96848.8|96798.8|96857.4|96807.4|96841.7|96791.7|60
1652982250000|2022-05-19 17:44:10|96849.3|96799.3|96852.3|96802.3|96854.5|96804.5|96846.6|96796.6|34
1652982260000|2022-05-19 17:44:20|96852.4|96802.4|96854.1|96804.1|96854.2|96804.2|96852|96802|32
1652982270000|2022-05-19 17:44:30|96852.4|96802.4|96852.9|96802.9|96857.6|96807.6|96851.7|96801.7|36
1652982280000|2022-05-19 17:44:40|96853.3|96803.3|96853.8|96803.8|96855.6|96805.6|96852.4|96802.4|28
1652982290000|2022-05-19 17:44:50|96853.4|96803.4|96855.7|96805.7|96856.3|96806.3|96853.2|96803.2|29
1652982300000|2022-05-19 17:45:00|96856.1|96806.1|96860|96810|96863.6|96813.6|96855.3|96805.3|50
1652982310000|2022-05-19 17:45:10|96859.7|96809.7|96858.1|96808.1|96859.7|96809.7|96855.2|96805.2|31
1652982320000|2022-05-19 17:45:20|96856.6|96806.6|96857.1|96807.1|96860.3|96810.3|96856.6|96806.6|34
1652982330000|2022-05-19 17:45:30|96857.5|96807.5|96842.4|96792.4|96858.6|96808.6|96842.4|96792.4|49
1652982340000|2022-05-19 17:45:40|96842.3|96792.3|96838.3|96788.3|96842.3|96792.3|96835.9|96785.9|51
1652982350000|2022-05-19 17:45:50|96837.9|96787.9|96826.6|96776.6|96837.9|96787.9|96825.8|96775.8|55
1652982360000|2022-05-19 17:46:00|96826.5|96776.5|96826|96776|96830.4|96780.4|96822.9|96772.9|45
1652982370000|2022-05-19 17:46:10|96827.1|96777.1|96834.3|96784.3|96836.1|96786.1|96827.1|96777.1|48
1652982380000|2022-05-19 17:46:20|96834.2|96784.2|96834.7|96784.7|96836.7|96786.7|96830.8|96780.8|38
1652982390000|2022-05-19 17:46:30|96831.9|96781.9|96829.2|96779.2|96832.3|96782.3|96828|96778|40
1652982400000|2022-05-19 17:46:40|96829.1|96779.1|96823.9|96773.9|96829.7|96779.7|96822.1|96772.1|52
1652982410000|2022-05-19 17:46:50|96822.1|96772.1|96827.9|96777.9|96828.7|96778.7|96820.4|96770.4|38
1652982420000|2022-05-19 17:47:00|96827.7|96777.7|96822.8|96772.8|96827.7|96777.7|96822.8|96772.8|21
1652982430000|2022-05-19 17:47:10|96823.9|96773.9|96815.2|96765.2|96824.5|96774.5|96814.4|96764.4|47
1652982440000|2022-05-19 17:47:20|96815.5|96765.5|96821.1|96771.1|96826|96776|96814.5|96764.5|52
1652982450000|2022-05-19 17:47:30|96821.2|96771.2|96822.3|96772.3|96826.1|96776.1|96816.3|96766.3|49
1652982460000|2022-05-19 17:47:40|96822.7|96772.7|96844.5|96794.5|96847.3|96797.3|96822.7|96772.7|62
1652982470000|2022-05-19 17:47:50|96844.8|96794.8|96844.7|96794.7|96852|96802|96842.2|96792.2|56
1652982480000|2022-05-19 17:48:00|96844.2|96794.2|96847.7|96797.7|96849.6|96799.6|96843|96793|57
1652982490000|2022-05-19 17:48:10|96846.8|96796.8|96850.5|96800.5|96852.7|96802.7|96846.8|96796.8|42
1652982500000|2022-05-19 17:48:20|96850.2|96800.2|96878.8|96828.8|96882.7|96832.7|96850.2|96800.2|61
1652982510000|2022-05-19 17:48:30|96879|96829|96883.7|96833.7|96883.7|96833.7|96878.3|96828.3|54
1652982520000|2022-05-19 17:48:40|96881.7|96831.7|96884.6|96834.6|96884.7|96834.7|96881.7|96831.7|31
1652982530000|2022-05-19 17:48:50|96885.1|96835.1|96902.2|96852.2|96906.9|96856.9|96884.4|96834.4|58
1652982540000|2022-05-19 17:49:00|96902.7|96852.7|96885.5|96835.5|96905|96855|96885.5|96835.5|57
1652982550000|2022-05-19 17:49:10|96885.3|96835.3|96891.6|96841.6|96892.1|96842.1|96885.3|96835.3|28
1652982560000|2022-05-19 17:49:20|96891.2|96841.2|96896.9|96846.9|96897.2|96847.2|96890.8|96840.8|37
1652982570000|2022-05-19 17:49:30|96896.5|96846.5|96900.7|96850.7|96902.8|96852.8|96896.5|96846.5|39
1652982580000|2022-05-19 17:49:40|96900.6|96850.6|96914.1|96864.1|96914.4|96864.4|96898.3|96848.3|45
1652982590000|2022-05-19 17:49:50|96913.3|96863.3|96910.4|96860.4|96921.9|96871.9|96909.9|96859.9|59
1652982600000|2022-05-19 17:50:00|96910.5|96860.5|96913.5|96863.5|96919.1|96869.1|96910.5|96860.5|58
1652982610000|2022-05-19 17:50:10|96918|96868|96902.8|96852.8|96918|96868|96902.6|96852.6|54
1652982620000|2022-05-19 17:50:20|96903.1|96853.1|96903.5|96853.5|96904.7|96854.7|96900|96850|55
1652982630000|2022-05-19 17:50:30|96904|96854|96895.1|96845.1|96904.2|96854.2|96895.1|96845.1|52
1652982640000|2022-05-19 17:50:40|96894.2|96844.2|96890|96840|96895.3|96845.3|96889.8|96839.8|41
1652982650000|2022-05-19 17:50:50|96890.5|96840.5|96887.6|96837.6|96894|96844|96883.1|96833.1|50
1652982660000|2022-05-19 17:51:00|96887|96837|96891.3|96841.3|96891.8|96841.8|96887|96837|37
1652982670000|2022-05-19 17:51:10|96891.2|96841.2|96884|96834|96891.2|96841.2|96883.9|96833.9|34
1652982680000|2022-05-19 17:51:20|96884.2|96834.2|96887.6|96837.6|96887.9|96837.9|96884.2|96834.2|33
1652982690000|2022-05-19 17:51:30|96887.5|96837.5|96884.5|96834.5|96887.5|96837.5|96882.7|96832.7|34
1652982700000|2022-05-19 17:51:40|96884.6|96834.6|96880.4|96830.4|96886.4|96836.4|96879.9|96829.9|36
1652982710000|2022-05-19 17:51:50|96880.2|96830.2|96875.2|96825.2|96880.3|96830.3|96870.6|96820.6|60
1652982720000|2022-05-19 17:52:00|96875.3|96825.3|96881.7|96831.7|96882.1|96832.1|96873.1|96823.1|43
1652982730000|2022-05-19 17:52:10|96881.3|96831.3|96872.8|96822.8|96881.7|96831.7|96872.7|96822.7|41
1652982740000|2022-05-19 17:52:20|96873.3|96823.3|96877.7|96827.7|96877.7|96827.7|96872.7|96822.7|42
1652982750000|2022-05-19 17:52:30|96877.9|96827.9|96870.7|96820.7|96878.7|96828.7|96869.9|96819.9|46
1652982760000|2022-05-19 17:52:40|96870.9|96820.9|96872.1|96822.1|96872.9|96822.9|96868.9|96818.9|52
1652982770000|2022-05-19 17:52:50|96872.2|96822.2|96862.7|96812.7|96873.1|96823.1|96855.3|96805.3|49
1652982780000|2022-05-19 17:53:00|96864.7|96814.7|96861.7|96811.7|96869.8|96819.8|96857.7|96807.7|48
1652982790000|2022-05-19 17:53:10|96861.4|96811.4|96863.9|96813.9|96867.1|96817.1|96859.8|96809.8|43
1652982800000|2022-05-19 17:53:20|96864|96814|96856|96806|96864.3|96814.3|96854.9|96804.9|54
1652982810000|2022-05-19 17:53:30|96856.2|96806.2|96854.1|96804.1|96857.4|96807.4|96852.7|96802.7|35
1652982820000|2022-05-19 17:53:40|96854|96804|96855.9|96805.9|96856.1|96806.1|96853.6|96803.6|30
1652982830000|2022-05-19 17:53:50|96856|96806|96855.8|96805.8|96856|96806|96855.5|96805.5|14
1652982840000|2022-05-19 17:54:00|96855.9|96805.9|96841.1|96791.1|96855.9|96805.9|96841.1|96791.1|46
1652982850000|2022-05-19 17:54:10|96840.9|96790.9|96836.2|96786.2|96842.8|96792.8|96835.2|96785.2|60
1652982860000|2022-05-19 17:54:20|96836.3|96786.3|96838.5|96788.5|96838.6|96788.6|96832.2|96782.2|56
1652982870000|2022-05-19 17:54:30|96837.5|96787.5|96825.8|96775.8|96838.6|96788.6|96825|96775|44
1652982880000|2022-05-19 17:54:40|96826.9|96776.9|96796.7|96746.7|96826.9|96776.9|96795|96745|65
1652982890000|2022-05-19 17:54:50|96795.9|96745.9|96796.4|96746.4|96797.8|96747.8|96792.3|96742.3|49
1652982900000|2022-05-19 17:55:00|96795.5|96745.5|96777.4|96727.4|96796.3|96746.3|96777.1|96727.1|61
1652982910000|2022-05-19 17:55:10|96777.1|96727.1|96762.6|96712.6|96777.1|96727.1|96760.3|96710.3|60
1652982920000|2022-05-19 17:55:20|96762|96712|96753.7|96703.7|96765.5|96715.5|96750.5|96700.5|56
1652982930000|2022-05-19 17:55:30|96752.3|96702.3|96763.6|96713.6|96763.8|96713.8|96752.3|96702.3|62
1652982940000|2022-05-19 17:55:40|96764.1|96714.1|96771|96721|96775.3|96725.3|96764.1|96714.1|64
1652982950000|2022-05-19 17:55:50|96770|96720|96758.6|96708.6|96772.8|96722.8|96757.3|96707.3|50
1652982960000|2022-05-19 17:56:00|96758.3|96708.3|96753.6|96703.6|96761.7|96711.7|96752.9|96702.9|63
1652982970000|2022-05-19 17:56:10|96754|96704|96747.2|96697.2|96757.9|96707.9|96746.6|96696.6|58
1652982980000|2022-05-19 17:56:20|96746.8|96696.8|96745|96695|96754.8|96704.8|96742.1|96692.1|63
1652982990000|2022-05-19 17:56:30|96745.1|96695.1|96685.9|96635.9|96745.1|96695.1|96685.3|96635.3|73
1652983000000|2022-05-19 17:56:40|96686.1|96636.1|96700.7|96650.7|96711.3|96661.3|96682|96632|65
1652983010000|2022-05-19 17:56:50|96701.8|96651.8|96700.2|96650.2|96702.7|96652.7|96698.9|96648.9|50
1652983020000|2022-05-19 17:57:00|96699.9|96649.9|96686.6|96636.6|96699.9|96649.9|96684.8|96634.8|61
1652983030000|2022-05-19 17:57:10|96687|96637|96697|96647|96697|96647|96687|96637|49
1652983040000|2022-05-19 17:57:20|96697.2|96647.2|96696.2|96646.2|96705.9|96655.9|96695.1|96645.1|60
1652983050000|2022-05-19 17:57:30|96695.3|96645.3|96689.5|96639.5|96698.9|96648.9|96685.5|96635.5|58
1652983060000|2022-05-19 17:57:40|96689.7|96639.7|96684.1|96634.1|96691.5|96641.5|96682.7|96632.7|50
1652983070000|2022-05-19 17:57:50|96683.9|96633.9|96671.3|96621.3|96684.6|96634.6|96670.1|96620.1|47
1652983080000|2022-05-19 17:58:00|96674|96624|96664.7|96614.7|96675.3|96625.3|96662.5|96612.5|57
1652983090000|2022-05-19 17:58:10|96664.6|96614.6|96671.4|96621.4|96672.8|96622.8|96663.2|96613.2|63
1652983100000|2022-05-19 17:58:20|96675.3|96625.3|96673.3|96623.3|96678.4|96628.4|96666.9|96616.9|43
1652983110000|2022-05-19 17:58:30|96672.1|96622.1|96670.5|96620.5|96674.6|96624.6|96669.3|96619.3|55
1652983120000|2022-05-19 17:58:40|96670.2|96620.2|96677.5|96627.5|96680.7|96630.7|96670.2|96620.2|49
1652983130000|2022-05-19 17:58:50|96676.7|96626.7|96662.3|96612.3|96679.5|96629.5|96662.3|96612.3|61
1652983140000|2022-05-19 17:59:00|96662.4|96612.4|96667.1|96617.1|96672.4|96622.4|96662.3|96612.3|55
1652983150000|2022-05-19 17:59:10|96667|96617|96682.5|96632.5|96682.6|96632.6|96667|96617|50
1652983160000|2022-05-19 17:59:20|96682|96632|96679.4|96629.4|96685.1|96635.1|96678.1|96628.1|51
1652983170000|2022-05-19 17:59:30|96679.6|96629.6|96684.8|96634.8|96685.3|96635.3|96675.5|96625.5|53
1652983180000|2022-05-19 17:59:40|96685.3|96635.3|96688.8|96638.8|96690.2|96640.2|96685|96635|37
1652983190000|2022-05-19 17:59:50|96688.3|96638.3|96699.8|96649.8|96706.7|96656.7|96687|96637|56
1652983200000|2022-05-19 18:00:00|96700.8|96650.8|96707.3|96657.3|96711.9|96661.9|96695.4|96645.4|73
1652983210000|2022-05-19 18:00:10|96709.3|96659.3|96694|96644|96712.2|96662.2|96693|96643|68
1652983220000|2022-05-19 18:00:20|96694.2|96644.2|96689.1|96639.1|96695.1|96645.1|96684|96634|59
1652983230000|2022-05-19 18:00:30|96689.6|96639.6|96692|96642|96692|96642|96683.1|96633.1|57
1652983240000|2022-05-19 18:00:40|96691.7|96641.7|96688.6|96638.6|96692.1|96642.1|96688.3|96638.3|48
1652983250000|2022-05-19 18:00:50|96688.7|96638.7|96703|96653|96703.5|96653.5|96688.7|96638.7|60
1652983260000|2022-05-19 18:01:00|96698.6|96648.6|96708.3|96658.3|96709.2|96659.2|96698|96648|65
1652983270000|2022-05-19 18:01:10|96707.3|96657.3|96711.5|96661.5|96713.6|96663.6|96705|96655|52
1652983280000|2022-05-19 18:01:20|96710.6|96660.6|96710.9|96660.9|96721.1|96671.1|96709.3|96659.3|63
1652983290000|2022-05-19 18:01:30|96709.9|96659.9|96704.1|96654.1|96709.9|96659.9|96704.1|96654.1|65
1652983300000|2022-05-19 18:01:40|96705.3|96655.3|96724.7|96674.7|96726.3|96676.3|96705.3|96655.3|73
1652983310000|2022-05-19 18:01:50|96723.5|96673.5|96720|96670|96724|96674|96719.6|96669.6|61
1652983320000|2022-05-19 18:02:00|96720.4|96670.4|96713.5|96663.5|96720.5|96670.5|96709.2|96659.2|54
1652983330000|2022-05-19 18:02:10|96713.7|96663.7|96714.6|96664.6|96716.7|96666.7|96711.1|96661.1|52
1652983340000|2022-05-19 18:02:20|96715.2|96665.2|96713.8|96663.8|96720.8|96670.8|96707.6|96657.6|57
1652983350000|2022-05-19 18:02:30|96715.9|96665.9|96764.5|96714.5|96780.1|96730.1|96715.9|96665.9|77
1652983360000|2022-05-19 18:02:40|96762.1|96712.1|96773.5|96723.5|96785.3|96735.3|96749.1|96699.1|77
1652983370000|2022-05-19 18:02:50|96753.2|96703.2|96729.9|96679.9|96755.4|96705.4|96721.2|96671.2|72
1652983380000|2022-05-19 18:03:00|96729.1|96679.1|96738.3|96688.3|96738.3|96688.3|96710.8|96660.8|69
1652983390000|2022-05-19 18:03:10|96742.4|96692.4|96755.2|96705.2|96760.2|96710.2|96742.4|96692.4|58
1652983400000|2022-05-19 18:03:20|96754|96704|96752.3|96702.3|96754|96704|96743.5|96693.5|68
1652983410000|2022-05-19 18:03:30|96752.2|96702.2|96743.5|96693.5|96752.7|96702.7|96742.3|96692.3|55
1652983420000|2022-05-19 18:03:40|96745.8|96695.8|96740.9|96690.9|96749|96699|96738.7|96688.7|60
1652983430000|2022-05-19 18:03:50|96740.6|96690.6|96744.7|96694.7|96745|96695|96740.1|96690.1|62
1652983440000|2022-05-19 18:04:00|96743.9|96693.9|96741.2|96691.2|96744.1|96694.1|96739.1|96689.1|50
1652983450000|2022-05-19 18:04:10|96740.9|96690.9|96771.4|96721.4|96773.2|96723.2|96740.6|96690.6|57
1652983460000|2022-05-19 18:04:20|96772|96722|96789.5|96739.5|96789.5|96739.5|96766.8|96716.8|63
1652983470000|2022-05-19 18:04:30|96787.9|96737.9|96774.8|96724.8|96787.9|96737.9|96774.7|96724.7|50
1652983480000|2022-05-19 18:04:40|96774.7|96724.7|96773|96723|96775.8|96725.8|96769.8|96719.8|40
1652983490000|2022-05-19 18:04:50|96773.3|96723.3|96774.8|96724.8|96776.5|96726.5|96769.6|96719.6|61
1652983500000|2022-05-19 18:05:00|96774.5|96724.5|96788.5|96738.5|96788.5|96738.5|96774.5|96724.5|57
1652983510000|2022-05-19 18:05:10|96787.4|96737.4|96782|96732|96791.1|96741.1|96780.6|96730.6|47
1652983520000|2022-05-19 18:05:20|96783.5|96733.5|96778.4|96728.4|96783.9|96733.9|96777.1|96727.1|42
1652983530000|2022-05-19 18:05:30|96778|96728|96764.6|96714.6|96779.9|96729.9|96762.7|96712.7|61
1652983540000|2022-05-19 18:05:40|96766.3|96716.3|96765.3|96715.3|96768.5|96718.5|96762.2|96712.2|45
1652983550000|2022-05-19 18:05:50|96764.8|96714.8|96774.6|96724.6|96775.3|96725.3|96761.2|96711.2|44
1652983560000|2022-05-19 18:06:00|96773.2|96723.2|96785|96735|96786.3|96736.3|96773.2|96723.2|61
1652983570000|2022-05-19 18:06:10|96784.9|96734.9|96787.4|96737.4|96788.4|96738.4|96784.6|96734.6|54
1652983580000|2022-05-19 18:06:20|96787|96737|96788.2|96738.2|96790.3|96740.3|96775.2|96725.2|48
1652983590000|2022-05-19 18:06:30|96788.9|96738.9|96790.4|96740.4|96791.3|96741.3|96787.5|96737.5|42
1652983600000|2022-05-19 18:06:40|96790.1|96740.1|96785.5|96735.5|96791.4|96741.4|96784.7|96734.7|60
1652983610000|2022-05-19 18:06:50|96785.9|96735.9|96780.3|96730.3|96789.3|96739.3|96777.9|96727.9|61
1652983620000|2022-05-19 18:07:00|96780.6|96730.6|96777.3|96727.3|96780.6|96730.6|96775.2|96725.2|44
1652983630000|2022-05-19 18:07:10|96780.3|96730.3|96785.9|96735.9|96787.2|96737.2|96778.1|96728.1|48
1652983640000|2022-05-19 18:07:20|96786.1|96736.1|96780.5|96730.5|96791.7|96741.7|96780.5|96730.5|53
1652983650000|2022-05-19 18:07:30|96781|96731|96779.8|96729.8|96781|96731|96775.9|96725.9|54
1652983660000|2022-05-19 18:07:40|96779.4|96729.4|96776.5|96726.5|96781.2|96731.2|96776|96726|37
1652983670000|2022-05-19 18:07:50|96776.4|96726.4|96773.7|96723.7|96778.6|96728.6|96772.6|96722.6|57
1652983680000|2022-05-19 18:08:00|96773.5|96723.5|96766.4|96716.4|96773.5|96723.5|96759.1|96709.1|46
1652983690000|2022-05-19 18:08:10|96765.6|96715.6|96760.9|96710.9|96765.9|96715.9|96758.5|96708.5|39
1652983700000|2022-05-19 18:08:20|96760|96710|96763.5|96713.5|96766|96716|96755.8|96705.8|52
1652983710000|2022-05-19 18:08:30|96763.4|96713.4|96755.1|96705.1|96763.6|96713.6|96752.9|96702.9|47
1652983720000|2022-05-19 18:08:40|96754.9|96704.9|96754.8|96704.8|96755.3|96705.3|96753.7|96703.7|28
1652983730000|2022-05-19 18:08:50|96753.7|96703.7|96754|96704|96754.9|96704.9|96753.4|96703.4|28
1652983740000|2022-05-19 18:09:00|96752.8|96702.8|96746.9|96696.9|96752.8|96702.8|96742.9|96692.9|33
1652983750000|2022-05-19 18:09:10|96746.2|96696.2|96743.4|96693.4|96749.5|96699.5|96743.1|96693.1|34
1652983760000|2022-05-19 18:09:20|96746.3|96696.3|96742.5|96692.5|96746.3|96696.3|96741|96691|33
1652983770000|2022-05-19 18:09:30|96743|96693|96744|96694|96748.7|96698.7|96743|96693|36
1652983780000|2022-05-19 18:09:40|96744.4|96694.4|96739.1|96689.1|96744.4|96694.4|96727.5|96677.5|46
1652983790000|2022-05-19 18:09:50|96738|96688|96736.2|96686.2|96738|96688|96732.7|96682.7|36
1652983800000|2022-05-19 18:10:00|96736.5|96686.5|96731.5|96681.5|96737.4|96687.4|96728.6|96678.6|63
1652983810000|2022-05-19 18:10:10|96732.3|96682.3|96727.7|96677.7|96736.5|96686.5|96727.7|96677.7|35
1652983820000|2022-05-19 18:10:20|96726.8|96676.8|96736.2|96686.2|96736.2|96686.2|96726.8|96676.8|33
1652983830000|2022-05-19 18:10:30|96736|96686|96730.8|96680.8|96739.5|96689.5|96730.8|96680.8|52
1652983840000|2022-05-19 18:10:40|96728.8|96678.8|96734.1|96684.1|96737|96687|96728.8|96678.8|46
1652983850000|2022-05-19 18:10:50|96736.7|96686.7|96744.8|96694.8|96744.8|96694.8|96733.5|96683.5|38
1652983860000|2022-05-19 18:11:00|96742.9|96692.9|96743.3|96693.3|96746.1|96696.1|96738.8|96688.8|44
1652983870000|2022-05-19 18:11:10|96742.7|96692.7|96743.9|96693.9|96752.1|96702.1|96742.7|96692.7|40
1652983880000|2022-05-19 18:11:20|96743.2|96693.2|96738|96688|96745.3|96695.3|96737.3|96687.3|31
1652983890000|2022-05-19 18:11:30|96737.5|96687.5|96745.4|96695.4|96745.4|96695.4|96737.5|96687.5|30
1652983900000|2022-05-19 18:11:40|96744.7|96694.7|96745.3|96695.3|96746.5|96696.5|96744.7|96694.7|37
1652983910000|2022-05-19 18:11:50|96745.8|96695.8|96748.6|96698.6|96748.6|96698.6|96745.1|96695.1|32
1652983920000|2022-05-19 18:12:00|96748.1|96698.1|96745.9|96695.9|96748.1|96698.1|96745.9|96695.9|24
1652983930000|2022-05-19 18:12:10|96746.7|96696.7|96735.5|96685.5|96748.2|96698.2|96735|96685|39
1652983940000|2022-05-19 18:12:20|96737.6|96687.6|96746.5|96696.5|96746.5|96696.5|96737.5|96687.5|46
1652983950000|2022-05-19 18:12:30|96747.4|96697.4|96747.2|96697.2|96749.1|96699.1|96746.5|96696.5|38
1652983960000|2022-05-19 18:12:40|96747.3|96697.3|96744.7|96694.7|96748.2|96698.2|96742.8|96692.8|39
1652983970000|2022-05-19 18:12:50|96744.5|96694.5|96742|96692|96744.7|96694.7|96740.2|96690.2|31
1652983980000|2022-05-19 18:13:00|96742.1|96692.1|96744.7|96694.7|96745.8|96695.8|96741.2|96691.2|52
1652983990000|2022-05-19 18:13:10|96745.3|96695.3|96748.2|96698.2|96750.4|96700.4|96743.7|96693.7|43
1652984000000|2022-05-19 18:13:20|96747.7|96697.7|96748.9|96698.9|96750.1|96700.1|96746.1|96696.1|28
1652984010000|2022-05-19 18:13:30|96748.5|96698.5|96742.6|96692.6|96748.9|96698.9|96741.1|96691.1|48
1652984020000|2022-05-19 18:13:40|96741.1|96691.1|96748.3|96698.3|96749|96699|96739.1|96689.1|39
1652984030000|2022-05-19 18:13:50|96748.7|96698.7|96748.2|96698.2|96748.7|96698.7|96747.6|96697.6|31
1652984040000|2022-05-19 18:14:00|96748.3|96698.3|96750.6|96700.6|96751.3|96701.3|96748.3|96698.3|39
1652984050000|2022-05-19 18:14:10|96750.3|96700.3|96742.6|96692.6|96750.5|96700.5|96741.5|96691.5|38
1652984060000|2022-05-19 18:14:20|96742.1|96692.1|96741|96691|96743.6|96693.6|96740.9|96690.9|36
1652984070000|2022-05-19 18:14:30|96741.1|96691.1|96737.8|96687.8|96741.5|96691.5|96737.7|96687.7|21
1652984080000|2022-05-19 18:14:40|96739.8|96689.8|96740.2|96690.2|96740.6|96690.6|96738.5|96688.5|32
1652984090000|2022-05-19 18:14:50|96740.3|96690.3|96739.9|96689.9|96741.7|96691.7|96738.6|96688.6|31
1652984100000|2022-05-19 18:15:00|96740.8|96690.8|96744.5|96694.5|96745.5|96695.5|96740.8|96690.8|41
1652984110000|2022-05-19 18:15:10|96744.2|96694.2|96739.6|96689.6|96746.9|96696.9|96733.7|96683.7|53
1652984120000|2022-05-19 18:15:20|96739.8|96689.8|96737.1|96687.1|96742|96692|96737.1|96687.1|43
1652984130000|2022-05-19 18:15:30|96737|96687|96740.2|96690.2|96741.1|96691.1|96737|96687|39
1652984140000|2022-05-19 18:15:40|96740.1|96690.1|96744.3|96694.3|96744.7|96694.7|96740.1|96690.1|41
1652984150000|2022-05-19 18:15:50|96744.4|96694.4|96736.7|96686.7|96747.3|96697.3|96735.6|96685.6|52
1652984160000|2022-05-19 18:16:00|96737.1|96687.1|96739.2|96689.2|96742|96692|96735|96685|48
1652984170000|2022-05-19 18:16:10|96740.6|96690.6|96741.3|96691.3|96743.4|96693.4|96738.7|96688.7|43
1652984180000|2022-05-19 18:16:20|96741.2|96691.2|96740.5|96690.5|96741.2|96691.2|96739|96689|36
1652984190000|2022-05-19 18:16:30|96740.7|96690.7|96739.2|96689.2|96744.2|96694.2|96739.2|96689.2|42
1652984200000|2022-05-19 18:16:40|96738|96688|96746.4|96696.4|96746.9|96696.9|96737.5|96687.5|43
1652984210000|2022-05-19 18:16:50|96746.9|96696.9|96746.9|96696.9|96747.6|96697.6|96744.4|96694.4|38
1652984220000|2022-05-19 18:17:00|96747.7|96697.7|96747.3|96697.3|96747.7|96697.7|96742.2|96692.2|41
1652984230000|2022-05-19 18:17:10|96747.5|96697.5|96748.8|96698.8|96748.8|96698.8|96744|96694|37
1652984240000|2022-05-19 18:17:20|96748.9|96698.9|96744.2|96694.2|96750.5|96700.5|96743.7|96693.7|40
1652984250000|2022-05-19 18:17:30|96743.4|96693.4|96746.8|96696.8|96747|96697|96743.2|96693.2|46
1652984260000|2022-05-19 18:17:40|96746.7|96696.7|96736.5|96686.5|96750.3|96700.3|96733.5|96683.5|50
1652984270000|2022-05-19 18:17:50|96736.1|96686.1|96718.1|96668.1|96736.1|96686.1|96710.6|96660.6|69
1652984280000|2022-05-19 18:18:00|96717.5|96667.5|96718.2|96668.2|96720.8|96670.8|96716.9|96666.9|45
1652984290000|2022-05-19 18:18:10|96717.8|96667.8|96718|96668|96722.2|96672.2|96717.7|96667.7|26
1652984300000|2022-05-19 18:18:20|96718.4|96668.4|96722.3|96672.3|96724.2|96674.2|96716.8|96666.8|30
1652984310000|2022-05-19 18:18:30|96721.4|96671.4|96735.1|96685.1|96735.3|96685.3|96719.6|96669.6|45
1652984320000|2022-05-19 18:18:40|96733.5|96683.5|96745.1|96695.1|96748.5|96698.5|96733.1|96683.1|58
1652984330000|2022-05-19 18:18:50|96745.2|96695.2|96750.5|96700.5|96752.9|96702.9|96740.4|96690.4|38
1652984340000|2022-05-19 18:19:00|96750.8|96700.8|96736.5|96686.5|96751|96701|96736.4|96686.4|41
1652984350000|2022-05-19 18:19:10|96735.7|96685.7|96734.3|96684.3|96737.1|96687.1|96734.3|96684.3|33
1652984360000|2022-05-19 18:19:20|96734.8|96684.8|96731.2|96681.2|96736.8|96686.8|96731.1|96681.1|41
1652984370000|2022-05-19 18:19:30|96731.3|96681.3|96732.5|96682.5|96732.5|96682.5|96729.8|96679.8|39
1652984380000|2022-05-19 18:19:40|96732.6|96682.6|96736.2|96686.2|96736.4|96686.4|96728|96678|48
1652984390000|2022-05-19 18:19:50|96735.9|96685.9|96746.8|96696.8|96746.8|96696.8|96735.8|96685.8|33
1652984400000|2022-05-19 18:20:00|96746.1|96696.1|96771.7|96721.7|96771.7|96721.7|96746|96696|59
1652984410000|2022-05-19 18:20:10|96773|96723|96770|96720|96774.8|96724.8|96769.3|96719.3|46
1652984420000|2022-05-19 18:20:20|96770.8|96720.8|96767.4|96717.4|96777|96727|96767.4|96717.4|47
1652984430000|2022-05-19 18:20:30|96767.6|96717.6|96759.2|96709.2|96771.9|96721.9|96758.3|96708.3|55
1652984440000|2022-05-19 18:20:40|96761.5|96711.5|96744.9|96694.9|96761.5|96711.5|96743.3|96693.3|50
1652984450000|2022-05-19 18:20:50|96744.4|96694.4|96743.2|96693.2|96747.2|96697.2|96743.2|96693.2|47
1652984460000|2022-05-19 18:21:00|96743.6|96693.6|96737.4|96687.4|96743.6|96693.6|96734.7|96684.7|47
1652984470000|2022-05-19 18:21:10|96737.3|96687.3|96733.6|96683.6|96737.9|96687.9|96729.9|96679.9|53
1652984480000|2022-05-19 18:21:20|96733.4|96683.4|96738.3|96688.3|96739.1|96689.1|96732.2|96682.2|35
1652984490000|2022-05-19 18:21:30|96738.2|96688.2|96734|96684|96738.9|96688.9|96733.6|96683.6|41
1652984500000|2022-05-19 18:21:40|96733.8|96683.8|96743.6|96693.6|96744.3|96694.3|96733.8|96683.8|31
1652984510000|2022-05-19 18:21:50|96743.8|96693.8|96737.4|96687.4|96743.9|96693.9|96736.3|96686.3|44
1652984520000|2022-05-19 18:22:00|96737.5|96687.5|96717.8|96667.8|96737.5|96687.5|96711.7|96661.7|54
1652984530000|2022-05-19 18:22:10|96717|96667|96722.2|96672.2|96727.6|96677.6|96717|96667|61
1652984540000|2022-05-19 18:22:20|96722.5|96672.5|96716.7|96666.7|96723.1|96673.1|96710.2|96660.2|41
1652984550000|2022-05-19 18:22:30|96717.2|96667.2|96726.7|96676.7|96731.3|96681.3|96716|96666|44
1652984560000|2022-05-19 18:22:40|96727.2|96677.2|96741.2|96691.2|96746.5|96696.5|96723.2|96673.2|53
1652984570000|2022-05-19 18:22:50|96740|96690|96744.4|96694.4|96747|96697|96735.7|96685.7|54
1652984580000|2022-05-19 18:23:00|96744|96694|96747.3|96697.3|96748.9|96698.9|96741.4|96691.4|65
1652984590000|2022-05-19 18:23:10|96746.9|96696.9|96748.8|96698.8|96752.7|96702.7|96746.1|96696.1|45
1652984600000|2022-05-19 18:23:20|96748.6|96698.6|96751.7|96701.7|96753.4|96703.4|96746|96696|40
1652984610000|2022-05-19 18:23:30|96751.8|96701.8|96746.5|96696.5|96751.8|96701.8|96745.9|96695.9|51
1652984620000|2022-05-19 18:23:40|96746.3|96696.3|96743.8|96693.8|96747.7|96697.7|96743.8|96693.8|47
1652984630000|2022-05-19 18:23:50|96741.5|96691.5|96741.4|96691.4|96741.8|96691.8|96737.9|96687.9|39
1652984640000|2022-05-19 18:24:00|96742.8|96692.8|96743|96693|96747|96697|96739|96689|51
1652984650000|2022-05-19 18:24:10|96744.3|96694.3|96743.6|96693.6|96746.5|96696.5|96739.3|96689.3|46
1652984660000|2022-05-19 18:24:20|96743|96693|96736.6|96686.6|96745.3|96695.3|96735.1|96685.1|33
1652984670000|2022-05-19 18:24:30|96736.2|96686.2|96733.9|96683.9|96736.9|96686.9|96730.7|96680.7|48
1652984680000|2022-05-19 18:24:40|96733.6|96683.6|96739.7|96689.7|96739.9|96689.9|96732.6|96682.6|54
1652984690000|2022-05-19 18:24:50|96740|96690|96740|96690|96743.4|96693.4|96735.9|96685.9|40
1652984700000|2022-05-19 18:25:00|96738.6|96688.6|96739.1|96689.1|96739.1|96689.1|96731.6|96681.6|44
1652984710000|2022-05-19 18:25:10|96740.6|96690.6|96741.3|96691.3|96746.8|96696.8|96737.1|96687.1|48
1652984720000|2022-05-19 18:25:20|96740.6|96690.6|96741.1|96691.1|96743.4|96693.4|96738.8|96688.8|36
1652984730000|2022-05-19 18:25:30|96741.2|96691.2|96747|96697|96747.8|96697.8|96740.1|96690.1|36
1652984740000|2022-05-19 18:25:40|96747.1|96697.1|96740.8|96690.8|96747.1|96697.1|96736.8|96686.8|37
1652984750000|2022-05-19 18:25:50|96740.5|96690.5|96739.3|96689.3|96743.5|96693.5|96737.6|96687.6|33
1652984760000|2022-05-19 18:26:00|96739.2|96689.2|96746.8|96696.8|96747|96697|96738.9|96688.9|55
1652984770000|2022-05-19 18:26:10|96746.7|96696.7|96750.2|96700.2|96752.6|96702.6|96746.1|96696.1|62
1652984780000|2022-05-19 18:26:20|96749.7|96699.7|96746.2|96696.2|96750|96700|96743.7|96693.7|52
1652984790000|2022-05-19 18:26:30|96746.3|96696.3|96751.2|96701.2|96751.4|96701.4|96743.2|96693.2|41
1652984800000|2022-05-19 18:26:40|96751.5|96701.5|96749.5|96699.5|96751.5|96701.5|96743.7|96693.7|52
1652984810000|2022-05-19 18:26:50|96750.3|96700.3|96751.5|96701.5|96751.5|96701.5|96748.8|96698.8|25
1652984820000|2022-05-19 18:27:00|96750.7|96700.7|96745.8|96695.8|96750.7|96700.7|96740.1|96690.1|46
1652984830000|2022-05-19 18:27:10|96747.7|96697.7|96740.7|96690.7|96747.7|96697.7|96737.7|96687.7|37
1652984840000|2022-05-19 18:27:20|96740.8|96690.8|96749.7|96699.7|96749.7|96699.7|96740.8|96690.8|57
1652984850000|2022-05-19 18:27:30|96749.3|96699.3|96745.8|96695.8|96751.1|96701.1|96741.8|96691.8|46
1652984860000|2022-05-19 18:27:40|96746.4|96696.4|96744|96694|96747.2|96697.2|96742.8|96692.8|22
1652984870000|2022-05-19 18:27:50|96747|96697|96743.6|96693.6|96749.8|96699.8|96743.1|96693.1|35
1652984880000|2022-05-19 18:28:00|96743.8|96693.8|96742.2|96692.2|96748.1|96698.1|96741.8|96691.8|53
1652984890000|2022-05-19 18:28:10|96742.6|96692.6|96737.5|96687.5|96742.9|96692.9|96734.2|96684.2|47
1652984900000|2022-05-19 18:28:20|96739|96689|96734.2|96684.2|96739.5|96689.5|96733.3|96683.3|35
1652984910000|2022-05-19 18:28:30|96735.2|96685.2|96726.7|96676.7|96735.5|96685.5|96725.1|96675.1|60
1652984920000|2022-05-19 18:28:40|96726.4|96676.4|96728.1|96678.1|96729.6|96679.6|96726.4|96676.4|36
1652984930000|2022-05-19 18:28:50|96728.2|96678.2|96734.4|96684.4|96734.4|96684.4|96725.6|96675.6|34
1652984940000|2022-05-19 18:29:00|96733.3|96683.3|96735.6|96685.6|96736.2|96686.2|96732.9|96682.9|37
1652984950000|2022-05-19 18:29:10|96735.8|96685.8|96718.1|96668.1|96736.3|96686.3|96717.7|96667.7|53
1652984960000|2022-05-19 18:29:20|96719|96669|96720.1|96670.1|96723.3|96673.3|96718.5|96668.5|44
1652984970000|2022-05-19 18:29:30|96720.8|96670.8|96721.7|96671.7|96726.2|96676.2|96709|96659|64
1652984980000|2022-05-19 18:29:40|96719|96669|96728.4|96678.4|96728.7|96678.7|96719|96669|50
1652984990000|2022-05-19 18:29:50|96728.2|96678.2|96730.7|96680.7|96736.1|96686.1|96724.6|96674.6|49
1652985000000|2022-05-19 18:30:00|96730.8|96680.8|96726.9|96676.9|96732.1|96682.1|96725.9|96675.9|61
1652985010000|2022-05-19 18:30:10|96727.4|96677.4|96728.6|96678.6|96730.7|96680.7|96727.2|96677.2|32
1652985020000|2022-05-19 18:30:20|96728.9|96678.9|96718.5|96668.5|96729.1|96679.1|96718|96668|23
1652985030000|2022-05-19 18:30:30|96719.1|96669.1|96724.6|96674.6|96725.3|96675.3|96717|96667|47
1652985040000|2022-05-19 18:30:40|96726.2|96676.2|96730.3|96680.3|96734.1|96684.1|96726.2|96676.2|48
1652985050000|2022-05-19 18:30:50|96730.7|96680.7|96735.7|96685.7|96736.6|96686.6|96729.5|96679.5|51
1652985060000|2022-05-19 18:31:00|96736.1|96686.1|96738.6|96688.6|96738.8|96688.8|96735.9|96685.9|36
1652985070000|2022-05-19 18:31:10|96738.5|96688.5|96735.6|96685.6|96738.5|96688.5|96728.9|96678.9|47
1652985080000|2022-05-19 18:31:20|96735.7|96685.7|96738.6|96688.6|96742.4|96692.4|96735.7|96685.7|52
1652985090000|2022-05-19 18:31:30|96738.8|96688.8|96730.6|96680.6|96741.2|96691.2|96729.3|96679.3|49
1652985100000|2022-05-19 18:31:40|96732.6|96682.6|96736.5|96686.5|96739|96689|96730.8|96680.8|55
1652985110000|2022-05-19 18:31:50|96735.2|96685.2|96734.7|96684.7|96737.1|96687.1|96733.4|96683.4|50
1652985120000|2022-05-19 18:32:00|96735.1|96685.1|96733.8|96683.8|96735.4|96685.4|96727.9|96677.9|56
1652985130000|2022-05-19 18:32:10|96735.3|96685.3|96735.1|96685.1|96735.5|96685.5|96731.6|96681.6|52
1652985140000|2022-05-19 18:32:20|96734.7|96684.7|96734.8|96684.8|96735.6|96685.6|96734.4|96684.4|33
1652985150000|2022-05-19 18:32:30|96736.2|96686.2|96739.9|96689.9|96743.7|96693.7|96736.2|96686.2|57
1652985160000|2022-05-19 18:32:40|96745.7|96695.7|96748.8|96698.8|96754.1|96704.1|96744.4|96694.4|63
1652985170000|2022-05-19 18:32:50|96748.5|96698.5|96746.9|96696.9|96750.3|96700.3|96743.5|96693.5|58
1652985180000|2022-05-19 18:33:00|96746.4|96696.4|96752.8|96702.8|96753.8|96703.8|96746.3|96696.3|46
1652985190000|2022-05-19 18:33:10|96744.2|96694.2|96749.5|96699.5|96751.7|96701.7|96744.2|96694.2|46
1652985200000|2022-05-19 18:33:20|96750|96700|96748.3|96698.3|96751.2|96701.2|96746.7|96696.7|42
1652985210000|2022-05-19 18:33:30|96747.4|96697.4|96746.7|96696.7|96752.3|96702.3|96746.7|96696.7|42
1652985220000|2022-05-19 18:33:40|96746.5|96696.5|96747.6|96697.6|96748.1|96698.1|96744.8|96694.8|47
1652985230000|2022-05-19 18:33:50|96748.2|96698.2|96748.8|96698.8|96749.5|96699.5|96747.2|96697.2|26
1652985240000|2022-05-19 18:34:00|96748.7|96698.7|96749.1|96699.1|96750.1|96700.1|96747.3|96697.3|32
1652985250000|2022-05-19 18:34:10|96748.7|96698.7|96748.8|96698.8|96750.9|96700.9|96748|96698|29
1652985260000|2022-05-19 18:34:20|96747.6|96697.6|96745.1|96695.1|96750.1|96700.1|96742.7|96692.7|28
1652985270000|2022-05-19 18:34:30|96746.2|96696.2|96746.6|96696.6|96746.9|96696.9|96741.4|96691.4|42
1652985280000|2022-05-19 18:34:40|96746.1|96696.1|96744|96694|96748.7|96698.7|96742.2|96692.2|39
1652985290000|2022-05-19 18:34:50|96743.7|96693.7|96742.1|96692.1|96745|96695|96739.6|96689.6|40
1652985300000|2022-05-19 18:35:00|96742.2|96692.2|96745.3|96695.3|96748.4|96698.4|96738|96688|41
1652985310000|2022-05-19 18:35:10|96745|96695|96736.2|96686.2|96745|96695|96728.4|96678.4|51
1652985320000|2022-05-19 18:35:20|96736.1|96686.1|96726.9|96676.9|96736.1|96686.1|96726.9|96676.9|49
1652985330000|2022-05-19 18:35:30|96727.1|96677.1|96725|96675|96729.6|96679.6|96725|96675|37
1652985340000|2022-05-19 18:35:40|96725.2|96675.2|96715.8|96665.8|96726.6|96676.6|96715.8|96665.8|41
1652985350000|2022-05-19 18:35:50|96715.9|96665.9|96708.8|96658.8|96716.4|96666.4|96707.3|96657.3|39
1652985360000|2022-05-19 18:36:00|96709.7|96659.7|96714.4|96664.4|96714.4|96664.4|96707.5|96657.5|47
1652985370000|2022-05-19 18:36:10|96714.2|96664.2|96714.5|96664.5|96718.8|96668.8|96710.9|96660.9|42
1652985380000|2022-05-19 18:36:20|96714.3|96664.3|96711.4|96661.4|96716.2|96666.2|96708.2|96658.2|48
1652985390000|2022-05-19 18:36:30|96710.9|96660.9|96713.2|96663.2|96713.2|96663.2|96707|96657|41
1652985400000|2022-05-19 18:36:40|96713.5|96663.5|96697.6|96647.6|96713.5|96663.5|96697.4|96647.4|44
1652985410000|2022-05-19 18:36:50|96697.5|96647.5|96700.9|96650.9|96704.5|96654.5|96697.5|96647.5|35
1652985420000|2022-05-19 18:37:00|96700.6|96650.6|96689.3|96639.3|96700.9|96650.9|96689.3|96639.3|32
1652985430000|2022-05-19 18:37:10|96689.1|96639.1|96692.8|96642.8|96694.9|96644.9|96687.2|96637.2|41
1652985440000|2022-05-19 18:37:20|96693.1|96643.1|96693.7|96643.7|96693.9|96643.9|96692.5|96642.5|21
1652985450000|2022-05-19 18:37:30|96693.9|96643.9|96690.4|96640.4|96696.1|96646.1|96690.3|96640.3|35
1652985460000|2022-05-19 18:37:40|96690.3|96640.3|96684.7|96634.7|96691.1|96641.1|96684.2|96634.2|42
1652985470000|2022-05-19 18:37:50|96684.9|96634.9|96688.7|96638.7|96695.8|96645.8|96682.4|96632.4|52
1652985480000|2022-05-19 18:38:00|96689.1|96639.1|96690.2|96640.2|96697.9|96647.9|96687.5|96637.5|51
1652985490000|2022-05-19 18:38:10|96689.9|96639.9|96704.7|96654.7|96704.7|96654.7|96688.7|96638.7|61
1652985500000|2022-05-19 18:38:20|96703.6|96653.6|96709.6|96659.6|96712.2|96662.2|96703.6|96653.6|54
1652985510000|2022-05-19 18:38:30|96708.8|96658.8|96714.8|96664.8|96716.4|96666.4|96708.2|96658.2|43
1652985520000|2022-05-19 18:38:40|96714.5|96664.5|96713|96663|96719.2|96669.2|96707.4|96657.4|53
1652985530000|2022-05-19 18:38:50|96712.2|96662.2|96713.1|96663.1|96715|96665|96711.3|96661.3|47
1652985540000|2022-05-19 18:39:00|96713|96663|96714.8|96664.8|96715.1|96665.1|96708.5|96658.5|41
1652985550000|2022-05-19 18:39:10|96715.1|96665.1|96709.7|96659.7|96715.7|96665.7|96705.6|96655.6|54
1652985560000|2022-05-19 18:39:20|96709.4|96659.4|96709.8|96659.8|96711|96661|96708.7|96658.7|37
1652985570000|2022-05-19 18:39:30|96709.9|96659.9|96716.9|96666.9|96722.7|96672.7|96708.9|96658.9|47
1652985580000|2022-05-19 18:39:40|96715.7|96665.7|96709.3|96659.3|96718.3|96668.3|96707.9|96657.9|49
1652985590000|2022-05-19 18:39:50|96706.8|96656.8|96723.8|96673.8|96723.8|96673.8|96706.6|96656.6|51
1652985600000|2022-05-19 18:40:00|96723.3|96673.3|96721.8|96671.8|96728.6|96678.6|96718.8|96668.8|65
1652985610000|2022-05-19 18:40:10|96721.7|96671.7|96730.1|96680.1|96730.2|96680.2|96721.4|96671.4|49
1652985620000|2022-05-19 18:40:20|96730.2|96680.2|96714.8|96664.8|96733.1|96683.1|96713|96663|47
1652985630000|2022-05-19 18:40:30|96714.7|96664.7|96712|96662|96714.7|96664.7|96709.8|96659.8|35
1652985640000|2022-05-19 18:40:40|96711.1|96661.1|96706.2|96656.2|96712.1|96662.1|96706.2|96656.2|33
1652985650000|2022-05-19 18:40:50|96706.4|96656.4|96704.9|96654.9|96709.4|96659.4|96704.9|96654.9|39
1652985660000|2022-05-19 18:41:00|96705|96655|96706|96656|96706.9|96656.9|96703|96653|43
1652985670000|2022-05-19 18:41:10|96705.9|96655.9|96707.7|96657.7|96708.4|96658.4|96705.9|96655.9|33
1652985680000|2022-05-19 18:41:20|96708.7|96658.7|96712.5|96662.5|96719.2|96669.2|96703.1|96653.1|47
1652985690000|2022-05-19 18:41:30|96710.1|96660.1|96723.6|96673.6|96723.8|96673.8|96703|96653|62
1652985700000|2022-05-19 18:41:40|96722.7|96672.7|96729.5|96679.5|96729.8|96679.8|96720.2|96670.2|54
1652985710000|2022-05-19 18:41:50|96727.8|96677.8|96735.9|96685.9|96739.5|96689.5|96727.7|96677.7|50
1652985720000|2022-05-19 18:42:00|96735.6|96685.6|96734.5|96684.5|96739.2|96689.2|96730.8|96680.8|57
1652985730000|2022-05-19 18:42:10|96734.9|96684.9|96737.4|96687.4|96739.6|96689.6|96730.6|96680.6|50
1652985740000|2022-05-19 18:42:20|96737.5|96687.5|96734.9|96684.9|96737.5|96687.5|96726.7|96676.7|55
1652985750000|2022-05-19 18:42:30|96736.5|96686.5|96733.1|96683.1|96739.1|96689.1|96732.3|96682.3|56
1652985760000|2022-05-19 18:42:40|96732.9|96682.9|96735.5|96685.5|96740.8|96690.8|96732.5|96682.5|50
1652985770000|2022-05-19 18:42:50|96735.2|96685.2|96735.8|96685.8|96736.4|96686.4|96733.8|96683.8|41
1652985780000|2022-05-19 18:43:00|96735.4|96685.4|96734.9|96684.9|96736.4|96686.4|96731|96681|40
1652985790000|2022-05-19 18:43:10|96735|96685|96730.3|96680.3|96735|96685|96730|96680|43
1652985800000|2022-05-19 18:43:20|96730.6|96680.6|96731.5|96681.5|96733|96683|96730.1|96680.1|36
1652985810000|2022-05-19 18:43:30|96731.7|96681.7|96730.6|96680.6|96731.7|96681.7|96730.3|96680.3|27
1652985820000|2022-05-19 18:43:40|96730.5|96680.5|96730.7|96680.7|96732|96682|96728.9|96678.9|34
1652985830000|2022-05-19 18:43:50|96730.6|96680.6|96729.8|96679.8|96730.6|96680.6|96729.6|96679.6|26
1652985840000|2022-05-19 18:44:00|96729.9|96679.9|96709.7|96659.7|96729.9|96679.9|96708.9|96658.9|55
1652985850000|2022-05-19 18:44:10|96709.5|96659.5|96706.3|96656.3|96710.3|96660.3|96705.3|96655.3|41
1652985860000|2022-05-19 18:44:20|96705.3|96655.3|96703.3|96653.3|96706.3|96656.3|96701.4|96651.4|43
1652985870000|2022-05-19 18:44:30|96701.2|96651.2|96699.3|96649.3|96701.2|96651.2|96696.1|96646.1|49
1652985880000|2022-05-19 18:44:40|96699.5|96649.5|96694.6|96644.6|96699.5|96649.5|96690.8|96640.8|53
1652985890000|2022-05-19 18:44:50|96695.3|96645.3|96698.3|96648.3|96698.4|96648.4|96694.2|96644.2|38
1652985900000|2022-05-19 18:45:00|96701.3|96651.3|96705.2|96655.2|96705.3|96655.3|96696.4|96646.4|56
1652985910000|2022-05-19 18:45:10|96705.3|96655.3|96711.6|96661.6|96712.9|96662.9|96702.4|96652.4|43
1652985920000|2022-05-19 18:45:20|96711.5|96661.5|96708.9|96658.9|96712.2|96662.2|96707.9|96657.9|32
1652985930000|2022-05-19 18:45:30|96708.2|96658.2|96699.6|96649.6|96708.2|96658.2|96699.2|96649.2|48
1652985940000|2022-05-19 18:45:40|96700.5|96650.5|96704.2|96654.2|96706.3|96656.3|96700.5|96650.5|49
1652985950000|2022-05-19 18:45:50|96703.5|96653.5|96703.3|96653.3|96706.7|96656.7|96700.6|96650.6|34
1652985960000|2022-05-19 18:46:00|96703.7|96653.7|96705.7|96655.7|96707.3|96657.3|96701.4|96651.4|44
1652985970000|2022-05-19 18:46:10|96705.2|96655.2|96704.5|96654.5|96706.2|96656.2|96703.6|96653.6|35
1652985980000|2022-05-19 18:46:20|96704.7|96654.7|96698.7|96648.7|96706.8|96656.8|96698.7|96648.7|37
1652985990000|2022-05-19 18:46:30|96687.6|96637.6|96668.6|96618.6|96687.6|96637.6|96667.1|96617.1|63
1652986000000|2022-05-19 18:46:40|96668.1|96618.1|96679.5|96629.5|96683.4|96633.4|96668.1|96618.1|59
1652986010000|2022-05-19 18:46:50|96680.5|96630.5|96675|96625|96681.8|96631.8|96674|96624|49
1652986020000|2022-05-19 18:47:00|96674.8|96624.8|96677.7|96627.7|96678.9|96628.9|96673.6|96623.6|48
1652986030000|2022-05-19 18:47:10|96677.5|96627.5|96662.5|96612.5|96684.9|96634.9|96662.5|96612.5|45
1652986040000|2022-05-19 18:47:20|96659.2|96609.2|96648.1|96598.1|96661.1|96611.1|96647.6|96597.6|61
1652986050000|2022-05-19 18:47:30|96649.6|96599.6|96641.1|96591.1|96649.6|96599.6|96638.2|96588.2|61
1652986060000|2022-05-19 18:47:40|96642.3|96592.3|96646.4|96596.4|96647.1|96597.1|96639.4|96589.4|48
1652986070000|2022-05-19 18:47:50|96646.5|96596.5|96635|96585|96646.5|96596.5|96632.9|96582.9|56
1652986080000|2022-05-19 18:48:00|96633.9|96583.9|96626.5|96576.5|96633.9|96583.9|96620.7|96570.7|54
1652986090000|2022-05-19 18:48:10|96626.4|96576.4|96621.8|96571.8|96626.4|96576.4|96621.6|96571.6|38
1652986100000|2022-05-19 18:48:20|96621.7|96571.7|96621|96571|96630|96580|96619.9|96569.9|38
1652986110000|2022-05-19 18:48:30|96620.9|96570.9|96610.7|96560.7|96622.4|96572.4|96604.3|96554.3|50
1652986120000|2022-05-19 18:48:40|96606.3|96556.3|96615.7|96565.7|96622.2|96572.2|96602.8|96552.8|60
1652986130000|2022-05-19 18:48:50|96615.1|96565.1|96617.3|96567.3|96619.6|96569.6|96612.8|96562.8|57
1652986140000|2022-05-19 18:49:00|96617|96567|96596.8|96546.8|96617.5|96567.5|96596.8|96546.8|64
1652986150000|2022-05-19 18:49:10|96600.4|96550.4|96582.4|96532.4|96600.9|96550.9|96579.1|96529.1|62
1652986160000|2022-05-19 18:49:20|96582.5|96532.5|96583.5|96533.5|96591.1|96541.1|96582.5|96532.5|41
1652986170000|2022-05-19 18:49:30|96583.2|96533.2|96584.8|96534.8|96585.6|96535.6|96582.2|96532.2|29
1652986180000|2022-05-19 18:49:40|96584.7|96534.7|96585.1|96535.1|96585.6|96535.6|96584.6|96534.6|21
1652986190000|2022-05-19 18:49:50|96585.2|96535.2|96585.3|96535.3|96588.1|96538.1|96580.8|96530.8|36
1652986200000|2022-05-19 18:50:00|96585.4|96535.4|96575.3|96525.3|96585.8|96535.8|96567|96517|50
1652986210000|2022-05-19 18:50:10|96575.5|96525.5|96548.8|96498.8|96575.8|96525.8|96548.8|96498.8|65
1652986220000|2022-05-19 18:50:20|96548.5|96498.5|96538|96488|96549.7|96499.7|96535.5|96485.5|61
1652986230000|2022-05-19 18:50:30|96532.2|96482.2|96537.4|96487.4|96538.7|96488.7|96526.1|96476.1|69
1652986240000|2022-05-19 18:50:40|96524.3|96474.3|96525.2|96475.2|96536|96486|96511.2|96461.2|66
1652986250000|2022-05-19 18:50:50|96524.9|96474.9|96533.4|96483.4|96534|96484|96520.7|96470.7|66
1652986260000|2022-05-19 18:51:00|96532.8|96482.8|96568.5|96518.5|96570.3|96520.3|96528.9|96478.9|78
1652986270000|2022-05-19 18:51:10|96568.3|96518.3|96571.1|96521.1|96573.1|96523.1|96567.3|96517.3|62
1652986280000|2022-05-19 18:51:20|96571.4|96521.4|96557.4|96507.4|96576.5|96526.5|96557.4|96507.4|40
1652986290000|2022-05-19 18:51:30|96557.7|96507.7|96557.2|96507.2|96560|96510|96547.6|96497.6|67
1652986300000|2022-05-19 18:51:40|96557.7|96507.7|96556.5|96506.5|96564.1|96514.1|96551.5|96501.5|70
1652986310000|2022-05-19 18:51:50|96555.6|96505.6|96511.4|96461.4|96557|96507|96506.9|96456.9|72
1652986320000|2022-05-19 18:52:00|96511.3|96461.3|96515.2|96465.2|96520.5|96470.5|96501.7|96451.7|74
1652986330000|2022-05-19 18:52:10|96514.6|96464.6|96557.5|96507.5|96562.4|96512.4|96513.7|96463.7|67
1652986340000|2022-05-19 18:52:20|96558.8|96508.8|96559.3|96509.3|96561.7|96511.7|96553|96503|64
1652986350000|2022-05-19 18:52:30|96556.5|96506.5|96561.1|96511.1|96563.4|96513.4|96556.5|96506.5|58
1652986360000|2022-05-19 18:52:40|96560.9|96510.9|96557.4|96507.4|96562.3|96512.3|96553.4|96503.4|60
1652986370000|2022-05-19 18:52:50|96558.3|96508.3|96549|96499|96560|96510|96547.3|96497.3|58
1652986380000|2022-05-19 18:53:00|96548.7|96498.7|96550.4|96500.4|96550.7|96500.7|96546.9|96496.9|58
1652986390000|2022-05-19 18:53:10|96550.1|96500.1|96564.1|96514.1|96565.2|96515.2|96549.8|96499.8|58
1652986400000|2022-05-19 18:53:20|96563.6|96513.6|96566|96516|96566|96516|96562.7|96512.7|40
1652986410000|2022-05-19 18:53:30|96566.2|96516.2|96567.6|96517.6|96568.9|96518.9|96565.7|96515.7|28
1652986420000|2022-05-19 18:53:40|96567.8|96517.8|96567.2|96517.2|96568.2|96518.2|96565|96515|29
1652986430000|2022-05-19 18:53:50|96567.5|96517.5|96566.3|96516.3|96567.9|96517.9|96564.8|96514.8|43
1652986440000|2022-05-19 18:54:00|96566.7|96516.7|96571.8|96521.8|96572.9|96522.9|96565.1|96515.1|49
1652986450000|2022-05-19 18:54:10|96571.5|96521.5|96565.1|96515.1|96571.5|96521.5|96565|96515|38
1652986460000|2022-05-19 18:54:20|96565.6|96515.6|96566|96516|96566.2|96516.2|96561.9|96511.9|45
1652986470000|2022-05-19 18:54:30|96566.1|96516.1|96560.5|96510.5|96566.1|96516.1|96554.1|96504.1|34
1652986480000|2022-05-19 18:54:40|96560.6|96510.6|96557.8|96507.8|96560.6|96510.6|96553.5|96503.5|51
1652986490000|2022-05-19 18:54:50|96558.4|96508.4|96557.9|96507.9|96561.5|96511.5|96555.7|96505.7|68
1652986500000|2022-05-19 18:55:00|96557.6|96507.6|96571.6|96521.6|96572|96522|96557.6|96507.6|47
1652986510000|2022-05-19 18:55:10|96572.4|96522.4|96579.9|96529.9|96579.9|96529.9|96571.2|96521.2|44
1652986520000|2022-05-19 18:55:20|96579.6|96529.6|96578.9|96528.9|96580.2|96530.2|96576.3|96526.3|48
1652986530000|2022-05-19 18:55:30|96579|96529|96588.9|96538.9|96589.9|96539.9|96578.9|96528.9|53
1652986540000|2022-05-19 18:55:40|96588.8|96538.8|96588.9|96538.9|96594.2|96544.2|96586.8|96536.8|56
1652986550000|2022-05-19 18:55:50|96588.7|96538.7|96598.8|96548.8|96602.7|96552.7|96587.6|96537.6|45
1652986560000|2022-05-19 18:56:00|96598.7|96548.7|96606.2|96556.2|96610.2|96560.2|96596.8|96546.8|66
1652986570000|2022-05-19 18:56:10|96607.1|96557.1|96605.3|96555.3|96608.3|96558.3|96604.5|96554.5|49
1652986580000|2022-05-19 18:56:20|96605.2|96555.2|96606.8|96556.8|96607|96557|96604.9|96554.9|28
1652986590000|2022-05-19 18:56:30|96606.4|96556.4|96607.4|96557.4|96608.2|96558.2|96605|96555|51
1652986600000|2022-05-19 18:56:40|96607.9|96557.9|96613.7|96563.7|96616.7|96566.7|96607.6|96557.6|50
1652986610000|2022-05-19 18:56:50|96613.4|96563.4|96618.2|96568.2|96618.3|96568.3|96611.4|96561.4|46
1652986620000|2022-05-19 18:57:00|96618.6|96568.6|96622.6|96572.6|96624.9|96574.9|96615.6|96565.6|57
1652986630000|2022-05-19 18:57:10|96622.7|96572.7|96630.3|96580.3|96630.5|96580.5|96620.3|96570.3|42
1652986640000|2022-05-19 18:57:20|96632.1|96582.1|96628.3|96578.3|96632.1|96582.1|96627.1|96577.1|47
1652986650000|2022-05-19 18:57:30|96632|96582|96641.3|96591.3|96644|96594|96630.9|96580.9|61
1652986660000|2022-05-19 18:57:40|96641.2|96591.2|96653.9|96603.9|96654|96604|96640.8|96590.8|44
1652986670000|2022-05-19 18:57:50|96653.2|96603.2|96665.1|96615.1|96665.1|96615.1|96652.8|96602.8|45
1652986680000|2022-05-19 18:58:00|96664.7|96614.7|96664.7|96614.7|96669.6|96619.6|96663.5|96613.5|41
1652986690000|2022-05-19 18:58:10|96664|96614|96688|96638|96690.3|96640.3|96661.9|96611.9|49
1652986700000|2022-05-19 18:58:20|96687.2|96637.2|96685.1|96635.1|96690.3|96640.3|96683.7|96633.7|47
1652986710000|2022-05-19 18:58:30|96684.8|96634.8|96694.1|96644.1|96694.5|96644.5|96683.7|96633.7|62
1652986720000|2022-05-19 18:58:40|96692.6|96642.6|96704.2|96654.2|96707.3|96657.3|96690.1|96640.1|58
1652986730000|2022-05-19 18:58:50|96704.3|96654.3|96707.7|96657.7|96707.8|96657.8|96701.3|96651.3|51
1652986740000|2022-05-19 18:59:00|96708.1|96658.1|96698.2|96648.2|96708.1|96658.1|96694.8|96644.8|59
1652986750000|2022-05-19 18:59:10|96698.3|96648.3|96709.8|96659.8|96710.6|96660.6|96694.1|96644.1|59
1652986760000|2022-05-19 18:59:20|96710.1|96660.1|96705.1|96655.1|96710.1|96660.1|96703.2|96653.2|56
1652986770000|2022-05-19 18:59:30|96705.3|96655.3|96704.6|96654.6|96708.7|96658.7|96700.4|96650.4|57
1652986780000|2022-05-19 18:59:40|96705.2|96655.2|96685.3|96635.3|96705.8|96655.8|96684.8|96634.8|45
1652986790000|2022-05-19 18:59:50|96685.2|96635.2|96697.1|96647.1|96700.7|96650.7|96682.9|96632.9|52
1652986800000|2022-05-19 19:00:00|96697.8|96647.8|96697.2|96647.2|96704.6|96654.6|96691.3|96641.3|57
1652986810000|2022-05-19 19:00:10|96695.4|96645.4|96695|96645|96699.8|96649.8|96692.4|96642.4|55
1652986820000|2022-05-19 19:00:20|96694.4|96644.4|96691.3|96641.3|96696.1|96646.1|96687.1|96637.1|59
1652986830000|2022-05-19 19:00:30|96691.2|96641.2|96695.4|96645.4|96699.8|96649.8|96689.4|96639.4|55
1652986840000|2022-05-19 19:00:40|96695.5|96645.5|96693.6|96643.6|96697|96647|96692.4|96642.4|43
1652986850000|2022-05-19 19:00:50|96693.8|96643.8|96699.7|96649.7|96700.4|96650.4|96692.1|96642.1|51
1652986860000|2022-05-19 19:01:00|96698.7|96648.7|96692.5|96642.5|96699.6|96649.6|96692.5|96642.5|48
1652986870000|2022-05-19 19:01:10|96692.4|96642.4|96702.1|96652.1|96703.1|96653.1|96692.2|96642.2|44
1652986880000|2022-05-19 19:01:20|96702.2|96652.2|96707.3|96657.3|96707.7|96657.7|96700.4|96650.4|41
1652986890000|2022-05-19 19:01:30|96708.9|96658.9|96704.9|96654.9|96709.5|96659.5|96704.7|96654.7|47
1652986900000|2022-05-19 19:01:40|96705.1|96655.1|96705|96655|96706.6|96656.6|96703|96653|33
1652986910000|2022-05-19 19:01:50|96704.7|96654.7|96704.7|96654.7|96705.4|96655.4|96703.4|96653.4|26
1652986920000|2022-05-19 19:02:00|96706.4|96656.4|96705.4|96655.4|96707.7|96657.7|96703|96653|49
1652986930000|2022-05-19 19:02:10|96705.1|96655.1|96705.2|96655.2|96705.2|96655.2|96703.3|96653.3|32
1652986940000|2022-05-19 19:02:20|96705.1|96655.1|96687.2|96637.2|96705.4|96655.4|96687|96637|51
1652986950000|2022-05-19 19:02:30|96686.8|96636.8|96671.4|96621.4|96689.6|96639.6|96670.9|96620.9|56
1652986960000|2022-05-19 19:02:40|96670|96620|96676.1|96626.1|96680.6|96630.6|96663.2|96613.2|65
1652986970000|2022-05-19 19:02:50|96676.5|96626.5|96671.9|96621.9|96681.1|96631.1|96671.9|96621.9|58
1652986980000|2022-05-19 19:03:00|96671.5|96621.5|96664.5|96614.5|96673.1|96623.1|96663.6|96613.6|56
1652986990000|2022-05-19 19:03:10|96665.9|96615.9|96672.9|96622.9|96674.1|96624.1|96663.5|96613.5|57
1652987000000|2022-05-19 19:03:20|96672.8|96622.8|96667.4|96617.4|96678.1|96628.1|96667.3|96617.3|58
1652987010000|2022-05-19 19:03:30|96667.5|96617.5|96669|96619|96669.9|96619.9|96667.4|96617.4|30
1652987020000|2022-05-19 19:03:40|96669.2|96619.2|96656.7|96606.7|96669.4|96619.4|96656.6|96606.6|57
1652987030000|2022-05-19 19:03:50|96657.4|96607.4|96660.2|96610.2|96663.2|96613.2|96656.8|96606.8|50
1652987040000|2022-05-19 19:04:00|96659.1|96609.1|96658|96608|96659.1|96609.1|96654.7|96604.7|46
1652987050000|2022-05-19 19:04:10|96658.6|96608.6|96651.3|96601.3|96658.8|96608.8|96651.3|96601.3|48
1652987060000|2022-05-19 19:04:20|96651.9|96601.9|96657.5|96607.5|96662.7|96612.7|96651.9|96601.9|54
1652987070000|2022-05-19 19:04:30|96657.7|96607.7|96663.6|96613.6|96663.6|96613.6|96657.4|96607.4|41
1652987080000|2022-05-19 19:04:40|96663.5|96613.5|96663.7|96613.7|96664|96614|96662.1|96612.1|31
1652987090000|2022-05-19 19:04:50|96664.1|96614.1|96662.8|96612.8|96672|96622|96662.8|96612.8|40
1652987100000|2022-05-19 19:05:00|96657.9|96607.9|96661.1|96611.1|96666.5|96616.5|96653.3|96603.3|60
1652987110000|2022-05-19 19:05:10|96661.8|96611.8|96664|96614|96664.9|96614.9|96658.2|96608.2|59
1652987120000|2022-05-19 19:05:20|96664.3|96614.3|96662.9|96612.9|96666|96616|96659.9|96609.9|76
1652987130000|2022-05-19 19:05:30|96663.3|96613.3|96663.7|96613.7|96666.4|96616.4|96659.9|96609.9|55
1652987140000|2022-05-19 19:05:40|96662|96612|96660.5|96610.5|96664.1|96614.1|96659.4|96609.4|52
1652987150000|2022-05-19 19:05:50|96660.4|96610.4|96660.2|96610.2|96662.8|96612.8|96656.6|96606.6|59
1652987160000|2022-05-19 19:06:00|96658.7|96608.7|96660.6|96610.6|96665.2|96615.2|96655.9|96605.9|64
1652987170000|2022-05-19 19:06:10|96659.7|96609.7|96662.8|96612.8|96666.3|96616.3|96656.9|96606.9|63
1652987180000|2022-05-19 19:06:20|96661.7|96611.7|96665|96615|96668.2|96626|96651|96609.6|64
1652987190000|2022-05-19 19:06:30|96664.1|96614.1|96662.8|96612.8|96666.7|96630.2|96652.1|96612.2|42
1652987200000|2022-05-19 19:06:40|96662.9|96612.9|96655.6|96630.6|96667.8|96632.2|96652.3|96610.8|38
1652987210000|2022-05-19 19:06:50|96655.7|96630.7|96655.2|96630.2|96664|96632.7|96653.4|96612.8|28
1652987220000|2022-05-19 19:07:00|96655.6|96630.6|96655.4|96630.4|96656.8|96631.8|96653.6|96628.6|51
1652987230000|2022-05-19 19:07:10|96654.4|96629.4|96653.6|96628.6|96655.4|96630.4|96652.6|96627.6|40
1652987240000|2022-05-19 19:07:20|96652.9|96627.9|96653.3|96628.3|96655.9|96630.9|96652.4|96627.4|28
1652987250000|2022-05-19 19:07:30|96653.7|96628.7|96654.1|96629.1|96667.3|96630.3|96652.8|96617.3|27
1652987260000|2022-05-19 19:07:40|96655.1|96630.1|96665.7|96615.7|96672.8|96630.2|96653.1|96606.2|62
1652987270000|2022-05-19 19:07:50|96653.1|96628.1|96669.5|96619.5|96672.5|96631.2|96652.7|96612.8|60
1652987280000|2022-05-19 19:08:00|96668.1|96618.1|96653.5|96628.5|96669.3|96630.4|96652.7|96613.8|35
1652987290000|2022-05-19 19:08:10|96651.7|96626.7|96649.7|96624.7|96670.7|96627.4|96649.1|96610.6|52
1652987300000|2022-05-19 19:08:20|96649.6|96624.6|96662.1|96612.1|96668.3|96625.3|96648.4|96608.9|47
1652987310000|2022-05-19 19:08:30|96662.8|96612.8|96664.4|96614.4|96667.4|96617.4|96660.4|96610.4|42
1652987320000|2022-05-19 19:08:40|96665.7|96615.7|96663.4|96613.4|96665.7|96615.7|96661.3|96611.3|31
1652987330000|2022-05-19 19:08:50|96663.6|96613.6|96657.2|96632.2|96672.5|96632.7|96653.5|96612.3|68
1652987340000|2022-05-19 19:09:00|96668.4|96618.4|96664.3|96614.3|96672.4|96629.6|96654.6|96613.3|56
1652987350000|2022-05-19 19:09:10|96666.9|96616.9|96668.9|96618.9|96673.6|96633.1|96656.1|96616.6|49
1652987360000|2022-05-19 19:09:20|96669|96619|96669.4|96619.4|96677.9|96627.9|96666.4|96616.4|58
1652987370000|2022-05-19 19:09:30|96670.6|96620.6|96661.2|96636.2|96672.7|96636.2|96657|96615.9|46
1652987380000|2022-05-19 19:09:40|96659.9|96634.9|96704.4|96654.4|96709.1|96659.1|96658.9|96633.1|73
1652987390000|2022-05-19 19:09:50|96704.5|96654.5|96730.9|96680.9|96743.9|96693.9|96704.5|96654.5|71
1652987400000|2022-05-19 19:10:00|96730.2|96680.2|96715.1|96665.1|96730.2|96680.2|96712.3|96662.3|65
1652987410000|2022-05-19 19:10:10|96714.9|96664.9|96728.7|96678.7|96737.6|96687.6|96714.9|96664.9|73
1652987420000|2022-05-19 19:10:20|96727.4|96677.4|96734.1|96684.1|96736.1|96686.1|96720.4|96670.4|78
1652987430000|2022-05-19 19:10:30|96730.1|96680.1|96708|96658|96736.5|96686.5|96708|96658|72
1652987440000|2022-05-19 19:10:40|96705.1|96655.1|96712|96662|96715.6|96665.6|96705.1|96655.1|59
1652987450000|2022-05-19 19:10:50|96711.9|96661.9|96710.9|96660.9|96712.1|96662.1|96704.2|96654.2|52
1652987460000|2022-05-19 19:11:00|96711.1|96661.1|96712.5|96662.5|96714.8|96664.8|96701.7|96651.7|45
1652987470000|2022-05-19 19:11:10|96712.7|96662.7|96699.9|96649.9|96712.7|96662.7|96699.5|96649.5|51
1652987480000|2022-05-19 19:11:20|96700.7|96650.7|96700.2|96650.2|96702.2|96652.2|96697.3|96647.3|44
1652987490000|2022-05-19 19:11:30|96700.5|96650.5|96698.1|96648.1|96701.2|96651.2|96697.7|96647.7|49
1652987500000|2022-05-19 19:11:40|96698.2|96648.2|96695.1|96645.1|96701.6|96651.6|96694.6|96644.6|44
1652987510000|2022-05-19 19:11:50|96695.2|96645.2|96709.2|96659.2|96709.8|96659.8|96695.2|96645.2|46
1652987520000|2022-05-19 19:12:00|96709.4|96659.4|96698.2|96648.2|96710.7|96660.7|96691.5|96641.5|67
1652987530000|2022-05-19 19:12:10|96698.6|96648.6|96694.2|96644.2|96703.7|96653.7|96693.9|96643.9|37
1652987540000|2022-05-19 19:12:20|96694|96644|96692.4|96642.4|96694.8|96644.8|96691.8|96641.8|39
1652987550000|2022-05-19 19:12:30|96698|96648|96697.8|96647.8|96706.4|96656.4|96691.7|96641.7|58
1652987560000|2022-05-19 19:12:40|96697.6|96647.6|96704.4|96654.4|96707.4|96657.4|96695.7|96645.7|54
1652987570000|2022-05-19 19:12:50|96706|96656|96709.1|96659.1|96712.3|96662.3|96701.6|96651.6|59
1652987580000|2022-05-19 19:13:00|96708.2|96658.2|96708.4|96658.4|96712.6|96662.6|96707.8|96657.8|47
1652987590000|2022-05-19 19:13:10|96708.3|96658.3|96712.3|96662.3|96713.6|96663.6|96707.9|96657.9|39
1652987600000|2022-05-19 19:13:20|96712.6|96662.6|96711.1|96661.1|96715|96665|96709.5|96659.5|51
1652987610000|2022-05-19 19:13:30|96710.9|96660.9|96709.5|96659.5|96716|96666|96707.6|96657.6|45
1652987620000|2022-05-19 19:13:40|96709.6|96659.6|96710.3|96660.3|96714.1|96664.1|96707.8|96657.8|42
1652987630000|2022-05-19 19:13:50|96711|96661|96711.4|96661.4|96714.5|96664.5|96708.7|96658.7|55
1652987640000|2022-05-19 19:14:00|96710.4|96660.4|96715.2|96665.2|96720.4|96670.4|96709.9|96659.9|56
1652987650000|2022-05-19 19:14:10|96715.3|96665.3|96729.7|96679.7|96733.2|96685.4|96710.4|96664.6|60
1652987660000|2022-05-19 19:14:20|96730.3|96680.3|96734.5|96684.5|96735.7|96685.7|96730|96680|55
1652987670000|2022-05-19 19:14:30|96734.6|96684.6|96731.5|96681.5|96738.2|96688.2|96729.6|96679.6|60
1652987680000|2022-05-19 19:14:40|96731.7|96681.7|96733.9|96683.9|96736.4|96686.4|96727.4|96677.4|54
1652987690000|2022-05-19 19:14:50|96734.6|96684.6|96742.1|96692.1|96744.1|96694.1|96734.6|96684.6|53
1652987700000|2022-05-19 19:15:00|96743.7|96693.7|96750.3|96700.3|96750.6|96700.6|96736.6|96686.6|61
1652987710000|2022-05-19 19:15:10|96750.7|96700.7|96748.6|96698.6|96752.1|96702.1|96746.9|96696.9|55
1652987720000|2022-05-19 19:15:20|96744.4|96694.4|96745.2|96695.2|96745.7|96695.7|96742.3|96692.3|49
1652987730000|2022-05-19 19:15:30|96746.3|96696.3|96746.6|96696.6|96749.4|96699.4|96742.1|96692.1|55
1652987740000|2022-05-19 19:15:40|96746.8|96696.8|96751.5|96701.5|96751.8|96701.8|96744.2|96694.2|37
1652987750000|2022-05-19 19:15:50|96751.3|96701.3|96755.1|96705.1|96756.1|96706.1|96750.3|96700.3|46
1652987760000|2022-05-19 19:16:00|96754.5|96704.5|96754.6|96704.6|96756|96706|96753.4|96703.4|32
1652987770000|2022-05-19 19:16:10|96753.8|96703.8|96750.9|96700.9|96756.4|96706.4|96750.9|96700.9|39
1652987780000|2022-05-19 19:16:20|96750.8|96700.8|96756.6|96706.6|96757.3|96707.3|96750.8|96700.8|43
1652987790000|2022-05-19 19:16:30|96756.1|96706.1|96755.2|96705.2|96756.8|96706.8|96754.8|96704.8|29
1652987800000|2022-05-19 19:16:40|96755.5|96705.5|96753.5|96703.5|96755.5|96705.5|96751.5|96701.5|29
1652987810000|2022-05-19 19:16:50|96753.3|96703.3|96754.2|96704.2|96755.1|96705.1|96752.2|96702.2|35
1652987820000|2022-05-19 19:17:00|96754.4|96704.4|96751.9|96701.9|96754.4|96704.4|96750.3|96700.3|41
1652987830000|2022-05-19 19:17:10|96751.8|96701.8|96746.4|96696.4|96753|96703|96746.4|96696.4|26
1652987840000|2022-05-19 19:17:20|96747.6|96697.6|96743|96693|96749.2|96699.2|96742.2|96692.2|46
1652987850000|2022-05-19 19:17:30|96744.5|96694.5|96745.1|96695.1|96745.1|96695.1|96740.9|96690.9|41
1652987860000|2022-05-19 19:17:40|96746.7|96696.7|96744.4|96694.4|96748.3|96698.3|96741.6|96691.6|57
1652987870000|2022-05-19 19:17:50|96744.7|96694.7|96752.9|96702.9|96754.7|96704.7|96743.6|96693.6|46
1652987880000|2022-05-19 19:18:00|96752.6|96702.6|96756.2|96706.2|96757.4|96707.4|96752.4|96702.4|39
1652987890000|2022-05-19 19:18:10|96756|96706|96768.1|96718.1|96768.6|96718.6|96754.5|96704.5|38
1652987900000|2022-05-19 19:18:20|96767.8|96717.8|96766.8|96716.8|96778.7|96728.7|96766.8|96716.8|61
1652987910000|2022-05-19 19:18:30|96767.2|96717.2|96767.8|96717.8|96769.3|96719.3|96766.4|96716.4|44
1652987920000|2022-05-19 19:18:40|96767.2|96717.2|96754.9|96704.9|96768|96718|96754.6|96704.6|55
1652987930000|2022-05-19 19:18:50|96755|96705|96756.6|96706.6|96757.9|96707.9|96755|96705|37
1652987940000|2022-05-19 19:19:00|96756.3|96706.3|96751.6|96701.6|96756.8|96706.8|96745.4|96695.4|45
1652987950000|2022-05-19 19:19:10|96753.1|96703.1|96764.7|96714.7|96765.1|96715.1|96752|96702|61
1652987960000|2022-05-19 19:19:20|96764.9|96714.9|96762|96712|96766.1|96716.1|96758.9|96708.9|47
1652987970000|2022-05-19 19:19:30|96759.4|96709.4|96756.8|96706.8|96759.8|96709.8|96752.3|96702.3|52
1652987980000|2022-05-19 19:19:40|96757.4|96707.4|96749.9|96699.9|96757.4|96707.4|96748|96698|45
1652987990000|2022-05-19 19:19:50|96750|96700|96752|96702|96752.6|96702.6|96748.4|96698.4|29
1652988000000|2022-05-19 19:20:00|96750.7|96700.7|96758.6|96708.6|96759.2|96709.2|96750.7|96700.7|47
1652988010000|2022-05-19 19:20:10|96758.5|96708.5|96762.4|96712.4|96763.4|96713.4|96758|96708|42
1652988020000|2022-05-19 19:20:20|96762.7|96712.7|96761.7|96711.7|96763.6|96713.6|96757.6|96707.6|41
1652988030000|2022-05-19 19:20:30|96761.8|96711.8|96761.3|96711.3|96761.8|96711.8|96759.6|96709.6|39
1652988040000|2022-05-19 19:20:40|96761.4|96711.4|96760.8|96710.8|96761.6|96711.6|96759.6|96709.6|29
1652988050000|2022-05-19 19:20:50|96760.9|96710.9|96760.5|96710.5|96765.2|96715.2|96758.1|96708.1|44
1652988060000|2022-05-19 19:21:00|96761.6|96711.6|96760.7|96710.7|96763.7|96713.7|96758.7|96708.7|51
1652988070000|2022-05-19 19:21:10|96760.8|96710.8|96759.8|96709.8|96761.5|96711.5|96759.6|96709.6|29
1652988080000|2022-05-19 19:21:20|96760.3|96710.3|96761.1|96711.1|96761.6|96711.6|96760.2|96710.2|32
1652988090000|2022-05-19 19:21:30|96763.8|96713.8|96764.2|96714.2|96765.8|96715.8|96763.6|96713.6|43
1652988100000|2022-05-19 19:21:40|96764.1|96714.1|96763|96713|96764.8|96714.8|96760.5|96710.5|29
1652988110000|2022-05-19 19:21:50|96762.9|96712.9|96762.8|96712.8|96765.1|96715.1|96762.8|96712.8|37
1652988120000|2022-05-19 19:22:00|96762.2|96712.2|96761.8|96711.8|96762.5|96712.5|96757.2|96707.2|53
1652988130000|2022-05-19 19:22:10|96761.9|96711.9|96759.1|96709.1|96763.6|96713.6|96758.6|96708.6|43
1652988140000|2022-05-19 19:22:20|96758.9|96708.9|96759|96709|96762.3|96712.3|96758.1|96708.1|36
1652988150000|2022-05-19 19:22:30|96759.5|96709.5|96762.2|96712.2|96764.2|96714.2|96758.4|96708.4|25
1652988160000|2022-05-19 19:22:40|96762.3|96712.3|96752.2|96702.2|96762.3|96712.3|96750.1|96700.1|44
1652988170000|2022-05-19 19:22:50|96751.9|96701.9|96753.2|96703.2|96759.8|96709.8|96750.3|96700.3|52
1652988180000|2022-05-19 19:23:00|96753.1|96703.1|96753.3|96703.3|96753.3|96703.3|96748.4|96698.4|45
1652988190000|2022-05-19 19:23:10|96752.9|96702.9|96754.4|96704.4|96756.1|96706.1|96752.3|96702.3|24
1652988200000|2022-05-19 19:23:20|96753.8|96703.8|96756.6|96706.6|96756.8|96706.8|96753|96703|42
1652988210000|2022-05-19 19:23:30|96756.7|96706.7|96758.7|96708.7|96759.4|96709.4|96756.5|96706.5|26
1652988220000|2022-05-19 19:23:40|96757.9|96707.9|96758.2|96708.2|96759.7|96709.7|96757.5|96707.5|34
1652988230000|2022-05-19 19:23:50|96757.9|96707.9|96751.7|96701.7|96757.9|96707.9|96751.6|96701.6|48
1652988240000|2022-05-19 19:24:00|96755.1|96705.1|96753.4|96703.4|96756.2|96706.2|96752.3|96702.3|29
1652988250000|2022-05-19 19:24:10|96753|96703|96752.5|96702.5|96754.4|96704.4|96750.7|96700.7|37
1652988260000|2022-05-19 19:24:20|96752.7|96702.7|96753.6|96703.6|96753.9|96703.9|96751.1|96701.1|32
1652988270000|2022-05-19 19:24:30|96755.4|96705.4|96764.3|96714.3|96764.3|96714.3|96753.7|96703.7|32
1652988280000|2022-05-19 19:24:40|96763.8|96713.8|96773.3|96723.3|96773.9|96723.9|96762.6|96712.6|42
1652988290000|2022-05-19 19:24:50|96773.8|96723.8|96772.5|96722.5|96774.7|96724.7|96772.5|96722.5|22
1652988300000|2022-05-19 19:25:00|96773.2|96723.2|96783.4|96733.4|96783.6|96733.6|96773.2|96723.2|44
1652988310000|2022-05-19 19:25:10|96780.7|96730.7|96780.1|96730.1|96781.8|96731.8|96779.3|96729.3|43
1652988320000|2022-05-19 19:25:20|96780|96730|96780.1|96730.1|96781.9|96731.9|96778.3|96728.3|33
1652988330000|2022-05-19 19:25:30|96779.9|96729.9|96780.9|96730.9|96782.4|96732.4|96778.6|96728.6|43
1652988340000|2022-05-19 19:25:40|96781|96731|96781.2|96731.2|96783.9|96733.9|96780|96730|41
1652988350000|2022-05-19 19:25:50|96782.7|96732.7|96784.5|96734.5|96785.3|96735.3|96780.8|96730.8|40
1652988360000|2022-05-19 19:26:00|96784.3|96734.3|96780.5|96730.5|96784.3|96734.3|96778.9|96728.9|27
1652988370000|2022-05-19 19:26:10|96780|96730|96774.2|96724.2|96782.5|96732.5|96773.6|96723.6|38
1652988380000|2022-05-19 19:26:20|96773|96723|96787.2|96737.2|96787.4|96737.4|96772.3|96722.3|45
1652988390000|2022-05-19 19:26:30|96787|96737|96786|96736|96787.3|96737.3|96783.3|96733.3|41
1652988400000|2022-05-19 19:26:40|96786.2|96736.2|96792.6|96742.6|96793.6|96743.6|96786.1|96736.1|44
1652988410000|2022-05-19 19:26:50|96792.2|96742.2|96789.8|96739.8|96794.4|96744.4|96789.8|96739.8|38
1652988420000|2022-05-19 19:27:00|96789.7|96739.7|96798.5|96748.5|96798.8|96748.8|96789|96739|44
1652988430000|2022-05-19 19:27:10|96798.4|96748.4|96799.8|96749.8|96800.1|96750.1|96796.5|96746.5|42
1652988440000|2022-05-19 19:27:20|96800.1|96750.1|96799|96749|96803.5|96753.5|96796.1|96746.1|42
1652988450000|2022-05-19 19:27:30|96799.3|96749.3|96800.2|96750.2|96804|96754|96796.9|96746.9|41
1652988460000|2022-05-19 19:27:40|96800.1|96750.1|96818|96768|96818|96768|96800.1|96750.1|51
1652988470000|2022-05-19 19:27:50|96817.7|96767.7|96823.9|96773.9|96823.9|96773.9|96817.7|96767.7|59
1652988480000|2022-05-19 19:28:00|96824.2|96774.2|96823.7|96773.7|96825.1|96775.1|96822.4|96772.4|43
1652988490000|2022-05-19 19:28:10|96823.2|96773.2|96821|96771|96824.4|96774.4|96819.8|96769.8|42
1652988500000|2022-05-19 19:28:20|96821.8|96771.8|96825.9|96775.9|96828|96778|96821.1|96771.1|40
1652988510000|2022-05-19 19:28:30|96825.8|96775.8|96821.9|96771.9|96827|96777|96821.2|96771.2|39
1652988520000|2022-05-19 19:28:40|96822.3|96772.3|96826.6|96776.6|96826.6|96776.6|96819.6|96769.6|41
1652988530000|2022-05-19 19:28:50|96826.7|96776.7|96827.7|96777.7|96828|96778|96825.5|96775.5|25
1652988540000|2022-05-19 19:29:00|96827.5|96777.5|96835|96785|96835|96785|96822.8|96772.8|43
1652988550000|2022-05-19 19:29:10|96835.2|96785.2|96836.6|96786.6|96840.3|96790.3|96834|96784|43
1652988560000|2022-05-19 19:29:20|96836.3|96786.3|96837.7|96787.7|96840.2|96790.2|96833.4|96783.4|42
1652988570000|2022-05-19 19:29:30|96836.4|96786.4|96841.2|96791.2|96841.6|96791.6|96836.4|96786.4|35
1652988580000|2022-05-19 19:29:40|96841.8|96791.8|96843|96793|96846|96796|96840.7|96790.7|48
1652988590000|2022-05-19 19:29:50|96842.7|96792.7|96843.4|96793.4|96846.3|96796.3|96839.3|96789.3|45
1652988600000|2022-05-19 19:30:00|96843.2|96793.2|96842.8|96792.8|96852.5|96802.5|96842.4|96792.4|73
1652988610000|2022-05-19 19:30:10|96843.5|96793.5|96847.4|96797.4|96852.8|96802.8|96842.4|96792.4|52
1652988620000|2022-05-19 19:30:20|96847|96797|96847.6|96797.6|96861.9|96811.9|96842.5|96792.5|72
1652988630000|2022-05-19 19:30:30|96847.2|96797.2|96843.7|96793.7|96848.5|96798.5|96837.1|96787.1|66
1652988640000|2022-05-19 19:30:40|96849.8|96799.8|96849.5|96799.5|96858.3|96808.3|96846.9|96796.9|62
1652988650000|2022-05-19 19:30:50|96848.2|96798.2|96843|96793|96853.6|96803.6|96842.5|96792.5|54
1652988660000|2022-05-19 19:31:00|96843.7|96793.7|96840.1|96790.1|96847.5|96797.5|96840.1|96790.1|42
1652988670000|2022-05-19 19:31:10|96840.4|96790.4|96840|96790|96847.8|96797.8|96836.6|96786.6|54
1652988680000|2022-05-19 19:31:20|96840.2|96790.2|96829.3|96779.3|96846|96796|96827.2|96777.2|47
1652988690000|2022-05-19 19:31:30|96828.9|96778.9|96822.5|96772.5|96829.3|96779.3|96820|96770|54
1652988700000|2022-05-19 19:31:40|96823.5|96773.5|96826|96776|96838.8|96788.8|96823.4|96773.4|51
1652988710000|2022-05-19 19:31:50|96826.2|96776.2|96835.8|96785.8|96835.8|96785.8|96824.1|96774.1|46
1652988720000|2022-05-19 19:32:00|96837.2|96787.2|96823.4|96773.4|96837.2|96787.2|96821.5|96771.5|63
1652988730000|2022-05-19 19:32:10|96823.7|96773.7|96824.3|96774.3|96824.7|96774.7|96818.8|96768.8|55
1652988740000|2022-05-19 19:32:20|96824.2|96774.2|96837.9|96787.9|96841.2|96791.2|96818.9|96768.9|57
1652988750000|2022-05-19 19:32:30|96839.4|96789.4|96845.5|96795.5|96855.7|96805.7|96838.4|96788.4|54
1652988760000|2022-05-19 19:32:40|96845.6|96795.6|96856.3|96806.3|96861.6|96811.6|96845.1|96795.1|54
1652988770000|2022-05-19 19:32:50|96856.5|96806.5|96863|96813|96866.1|96816.1|96856|96806|52
1652988780000|2022-05-19 19:33:00|96862.8|96812.8|96861.2|96811.2|96862.8|96812.8|96853.8|96803.8|43
1652988790000|2022-05-19 19:33:10|96860.8|96810.8|96860.1|96810.1|96870.6|96820.6|96849.8|96799.8|50
1652988800000|2022-05-19 19:33:20|96860.8|96810.8|96852.9|96802.9|96861.4|96811.4|96852.2|96802.2|40
1652988810000|2022-05-19 19:33:30|96853.6|96803.6|96863.2|96813.2|96863.4|96813.4|96850.8|96800.8|39
1652988820000|2022-05-19 19:33:40|96864.3|96814.3|96867.7|96817.7|96870.1|96820.1|96864.3|96814.3|59
1652988830000|2022-05-19 19:33:50|96867.5|96817.5|96866.6|96816.6|96868.1|96818.1|96865.7|96815.7|39
1652988840000|2022-05-19 19:34:00|96867.2|96817.2|96863.7|96813.7|96867.5|96817.5|96863.7|96813.7|22
1652988850000|2022-05-19 19:34:10|96864.7|96814.7|96867|96817|96873|96823|96864.4|96814.4|30
1652988860000|2022-05-19 19:34:20|96864.9|96814.9|96868.3|96818.3|96872|96822|96864.8|96814.8|40
1652988870000|2022-05-19 19:34:30|96867.1|96817.1|96850.8|96800.8|96870.6|96820.6|96848.2|96798.2|60
1652988880000|2022-05-19 19:34:40|96851.3|96801.3|96848.8|96798.8|96854.4|96804.4|96847.1|96797.1|53
1652988890000|2022-05-19 19:34:50|96849.8|96799.8|96853.7|96803.7|96861.4|96811.4|96847.2|96797.2|49
1652988900000|2022-05-19 19:35:00|96853.8|96803.8|96857|96807|96863.2|96813.2|96847.6|96797.6|64
1652988910000|2022-05-19 19:35:10|96857.1|96807.1|96858.9|96808.9|96864|96814|96852|96802|64
1652988920000|2022-05-19 19:35:20|96858.8|96808.8|96858|96808|96865.3|96815.3|96858|96808|60
1652988930000|2022-05-19 19:35:30|96857.6|96807.6|96859.5|96809.5|96869.1|96819.1|96856|96806|77
1652988940000|2022-05-19 19:35:40|96857.3|96807.3|96866.1|96816.1|96867|96817|96853.5|96803.5|65
1652988950000|2022-05-19 19:35:50|96860.8|96810.8|96866|96816|96867.5|96817.5|96857.8|96807.8|58
1652988960000|2022-05-19 19:36:00|96865.9|96815.9|96863.6|96813.6|96870.4|96820.4|96862.4|96812.4|58
1652988970000|2022-05-19 19:36:10|96863.7|96813.7|96863.4|96813.4|96867.2|96817.2|96862.9|96812.9|40
1652988980000|2022-05-19 19:36:20|96863.8|96813.8|96859.1|96809.1|96865.9|96815.9|96854|96804|35
1652988990000|2022-05-19 19:36:30|96858.2|96808.2|97017.3|96817.3|97023.5|96823.5|96856.9|96806.9|62
1652989000000|2022-05-19 19:36:40|96997.5|96797.5|96867.4|96817.4|96997.5|96820.6|96859.1|96789.6|68
1652989010000|2022-05-19 19:36:50|96864.6|96814.6|96870.3|96820.3|96870.8|96820.8|96856.7|96806.7|64
1652989020000|2022-05-19 19:37:00|96872.3|96822.3|96862.6|96812.6|96872.3|96822.3|96856.1|96806.1|66
1652989030000|2022-05-19 19:37:10|96862.3|96812.3|96852.6|96802.6|96872.5|96822.5|96841.5|96791.5|48
1652989040000|2022-05-19 19:37:20|96853.7|96803.7|96854.2|96804.2|96860.2|96810.2|96843.7|96793.7|53
1652989050000|2022-05-19 19:37:30|96853.3|96803.3|96857.2|96807.2|96860.7|96810.7|96852.6|96802.6|50
1652989060000|2022-05-19 19:37:40|96856.2|96806.2|96863.4|96813.4|96863.8|96813.8|96842.4|96792.4|47
1652989070000|2022-05-19 19:37:50|96863.8|96813.8|96857.9|96807.9|96864|96814|96857.3|96807.3|49
1652989080000|2022-05-19 19:38:00|96857.8|96807.8|96858.1|96808.1|96867.4|96817.4|96857.1|96807.1|58
1652989090000|2022-05-19 19:38:10|96858.2|96808.2|96858.4|96808.4|96860.1|96810.1|96857.4|96807.4|38
1652989100000|2022-05-19 19:38:20|96859|96809|96858|96808|96861.7|96811.7|96857.3|96807.3|40
1652989110000|2022-05-19 19:38:30|96858.2|96808.2|96860.8|96810.8|96862.9|96812.9|96858.2|96808.2|46
1652989120000|2022-05-19 19:38:40|96860.7|96810.7|96861.1|96811.1|96861.7|96811.7|96859.2|96809.2|32
1652989130000|2022-05-19 19:38:50|96860.5|96810.5|96860|96810|96860.5|96810.5|96857.6|96807.6|33
1652989140000|2022-05-19 19:39:00|96860.1|96810.1|96858|96808|96860.6|96810.6|96857.7|96807.7|25
1652989150000|2022-05-19 19:39:10|96858.1|96808.1|96860.7|96810.7|96861.1|96811.1|96858.1|96808.1|19
1652989160000|2022-05-19 19:39:20|96860.6|96810.6|96860.4|96810.4|96863.2|96813.2|96859.4|96809.4|45
1652989170000|2022-05-19 19:39:30|96860.1|96810.1|96857.8|96807.8|96860.9|96810.9|96857|96807|37
1652989180000|2022-05-19 19:39:40|96857.7|96807.7|96858.6|96808.6|96858.8|96808.8|96857.7|96807.7|19
1652989190000|2022-05-19 19:39:50|96858.7|96808.7|96859.1|96809.1|96859.6|96809.6|96856.5|96806.5|27
1652989200000|2022-05-19 19:40:00|96858.9|96808.9|96857.9|96807.9|96868.9|96818.9|96857.5|96807.5|52
1652989210000|2022-05-19 19:40:10|96857|96807|96853.5|96803.5|96860.3|96810.3|96851.7|96801.7|48
1652989220000|2022-05-19 19:40:20|96853.9|96803.9|96857.7|96807.7|96862.4|96812.4|96851|96801|51
1652989230000|2022-05-19 19:40:30|96857.9|96807.9|96862.6|96812.6|96866.8|96816.8|96855.5|96805.5|66
1652989240000|2022-05-19 19:40:40|96863.4|96813.4|96859.8|96809.8|96868.7|96818.7|96855.6|96805.6|70
1652989250000|2022-05-19 19:40:50|96858.3|96808.3|96859.3|96809.3|96862|96812|96857.4|96807.4|52
1652989260000|2022-05-19 19:41:00|96859.8|96809.8|96855.3|96805.3|96860.5|96810.5|96853.4|96803.4|52
1652989270000|2022-05-19 19:41:10|96855.7|96805.7|96864.6|96814.6|96872.1|96822.1|96855.5|96805.5|45
1652989280000|2022-05-19 19:41:20|96863.8|96813.8|96855.2|96805.2|96872.9|96822.9|96852.5|96802.5|72
1652989290000|2022-05-19 19:41:30|96855.1|96805.1|96851.3|96801.3|96860.5|96810.5|96849.2|96799.2|74
1652989300000|2022-05-19 19:41:40|96850.9|96800.9|96868.2|96818.2|96868.2|96818.2|96850.7|96800.7|80
1652989310000|2022-05-19 19:41:50|96861.9|96811.9|96868.3|96818.3|96868.9|96818.9|96853.5|96803.5|80
1652989320000|2022-05-19 19:42:00|96863.5|96813.5|96857.1|96807.1|96866.3|96816.3|96848.9|96798.9|75
1652989330000|2022-05-19 19:42:10|96858|96808|96857.4|96807.4|96867.2|96817.2|96854.3|96804.3|74
1652989340000|2022-05-19 19:42:20|96860.2|96810.2|96865|96815|96871.4|96821.4|96856.3|96806.3|65
1652989350000|2022-05-19 19:42:30|96855.3|96805.3|96857.1|96807.1|96871.9|96821.9|96855.3|96805.3|77
1652989360000|2022-05-19 19:42:40|96856.7|96806.7|96861.7|96811.7|96870.3|96820.3|96855.1|96805.1|68
1652989370000|2022-05-19 19:42:50|96863.9|96813.9|96856.7|96806.7|96867.6|96817.6|96845.9|96795.9|78
1652989380000|2022-05-19 19:43:00|96854.2|96804.2|96846.4|96796.4|96859.6|96809.6|96845.7|96795.7|69
1652989390000|2022-05-19 19:43:10|96845.4|96795.4|96855.4|96805.4|96861.2|96811.2|96839.4|96789.4|62
1652989400000|2022-05-19 19:43:20|96855.2|96805.2|96852.7|96802.7|96855.2|96805.2|96851.9|96801.9|44
1652989410000|2022-05-19 19:43:30|96852.8|96802.8|96852.2|96802.2|96855.4|96805.4|96851.5|96801.5|44
1652989420000|2022-05-19 19:43:40|96852.7|96802.7|96860.2|96810.2|96861.8|96811.8|96852|96802|54
1652989430000|2022-05-19 19:43:50|96861.5|96811.5|96832|96782|96864|96814|96830.7|96780.7|70
1652989440000|2022-05-19 19:44:00|96833.7|96783.7|96836.5|96786.5|96837.2|96787.2|96831.1|96781.1|50
1652989450000|2022-05-19 19:44:10|96835.7|96785.7|96854.7|96804.7|96859.6|96809.6|96835.7|96785.7|67
1652989460000|2022-05-19 19:44:20|96853.2|96803.2|96858.7|96808.7|96862.9|96812.9|96853|96803|61
1652989470000|2022-05-19 19:44:30|96858.5|96808.5|96858.3|96808.3|96865.7|96815.7|96852.4|96802.4|67
1652989480000|2022-05-19 19:44:40|96859.1|96809.1|96854.8|96804.8|96862.4|96812.4|96853.6|96803.6|35
1652989490000|2022-05-19 19:44:50|96854.6|96804.6|96857.6|96807.6|96862.2|96812.2|96853.7|96803.7|53
1652989500000|2022-05-19 19:45:00|96860.1|96810.1|96859.2|96809.2|96868.1|96818.1|96856.2|96806.2|69
1652989510000|2022-05-19 19:45:10|96859.1|96809.1|96861|96811|96864.4|96814.4|96854.2|96804.2|52
1652989520000|2022-05-19 19:45:20|96857.1|96807.1|96857.8|96807.8|96862|96812|96853.6|96803.6|51
1652989530000|2022-05-19 19:45:30|96859.1|96809.1|96856.9|96806.9|96864.4|96814.4|96853.8|96803.8|45
1652989540000|2022-05-19 19:45:40|96857.5|96807.5|96856.1|96806.1|96857.7|96807.7|96854.9|96804.9|23
1652989550000|2022-05-19 19:45:50|96856.2|96806.2|96846.2|96796.2|96857.5|96807.5|96844.6|96794.6|54
1652989560000|2022-05-19 19:46:00|96845.6|96795.6|96842.2|96792.2|96849.9|96799.9|96837.1|96787.1|64
1652989570000|2022-05-19 19:46:10|96841.6|96791.6|96854.9|96804.9|96865.3|96815.3|96840|96790|68
1652989580000|2022-05-19 19:46:20|96855.4|96805.4|96857.8|96807.8|96860.4|96810.4|96854.6|96804.6|52
1652989590000|2022-05-19 19:46:30|96857.1|96807.1|96856.9|96806.9|96859.7|96809.7|96856.9|96806.9|22
1652989600000|2022-05-19 19:46:40|96857.7|96807.7|96855.8|96805.8|96863.1|96813.1|96855.8|96805.8|16
1652989610000|2022-05-19 19:46:50|96856.3|96806.3|96857.8|96807.8|96864|96814|96856.3|96806.3|43
1652989620000|2022-05-19 19:47:00|96857.3|96807.3|96859.4|96809.4|96873.3|96823.3|96855.5|96805.5|65
1652989630000|2022-05-19 19:47:10|96860|96810|96863.9|96813.9|96870.5|96820.5|96855.3|96805.3|73
1652989640000|2022-05-19 19:47:20|96863.2|96813.2|96865.5|96815.5|96870.7|96820.7|96859.7|96809.7|69
1652989650000|2022-05-19 19:47:30|96861.9|96811.9|96866.5|96816.5|96872.7|96822.7|96858.1|96808.1|73
1652989660000|2022-05-19 19:47:40|96862.9|96812.9|96861.6|96811.6|96870.3|96820.3|96856.3|96806.3|67
1652989670000|2022-05-19 19:47:50|96861.8|96811.8|96868.5|96818.5|96871.4|96821.4|96856.3|96806.3|77
1652989680000|2022-05-19 19:48:00|96862.5|96812.5|96869.1|96819.1|96872.1|96822.1|96859.7|96809.7|72
1652989690000|2022-05-19 19:48:10|96858.4|96808.4|96863.9|96813.9|96872.1|96822.1|96858.4|96808.4|72
1652989700000|2022-05-19 19:48:20|96862.4|96812.4|96868.6|96818.6|96871.9|96821.9|96855.7|96805.7|70
1652989710000|2022-05-19 19:48:30|96862.2|96812.2|96862.1|96812.1|96869.7|96819.7|96852.8|96802.8|72
1652989720000|2022-05-19 19:48:40|96867.1|96817.1|96856.8|96806.8|96869.8|96819.8|96856.8|96806.8|73
1652989730000|2022-05-19 19:48:50|96860.7|96810.7|96864.6|96814.6|96873.5|96823.5|96857.6|96807.6|78
1652989740000|2022-05-19 19:49:00|96863.9|96813.9|96859.7|96809.7|96870.8|96820.8|96857.5|96807.5|79
1652989750000|2022-05-19 19:49:10|96859.3|96809.3|96860.3|96810.3|96867.9|96817.9|96857.8|96807.8|68
1652989760000|2022-05-19 19:49:20|96860.4|96810.4|96855.7|96805.7|96866|96816|96855.7|96805.7|75
1652989770000|2022-05-19 19:49:30|96858.5|96808.5|96861.1|96811.1|96868.9|96818.9|96855.3|96805.3|77
1652989780000|2022-05-19 19:49:40|96861.2|96811.2|96863.1|96813.1|96869.7|96819.7|96854.3|96804.3|76
1652989790000|2022-05-19 19:49:50|96861.9|96811.9|96862.9|96812.9|96865.4|96815.4|96857|96807|58
1652989800000|2022-05-19 19:50:00|96860.8|96810.8|96863.3|96813.3|96868.9|96818.9|96853.3|96803.3|77
1652989810000|2022-05-19 19:50:10|96861.5|96811.5|96861.6|96811.6|96868.2|96818.2|96859.8|96809.8|80
1652989820000|2022-05-19 19:50:20|96862|96812|96869.8|96819.8|96873.8|96823.8|96861.4|96811.4|72
1652989830000|2022-05-19 19:50:30|96869.1|96819.1|96865.5|96815.5|96880.1|96830.1|96861.6|96811.6|62
1652989840000|2022-05-19 19:50:40|96866.9|96816.9|96866.8|96816.8|96876.8|96826.8|96863.5|96813.5|61
1652989850000|2022-05-19 19:50:50|96869.1|96819.1|96863.6|96813.6|96870.1|96820.1|96863.4|96813.4|49
1652989860000|2022-05-19 19:51:00|96864|96814|96869.9|96819.9|96875.5|96825.5|96862.4|96812.4|67
1652989870000|2022-05-19 19:51:10|96869.8|96819.8|96867.4|96817.4|96879.8|96829.8|96861.6|96811.6|65
1652989880000|2022-05-19 19:51:20|96867|96817|96874.3|96824.3|96883.9|96833.9|96865.4|96815.4|76
1652989890000|2022-05-19 19:51:30|96874.9|96824.9|96870.3|96820.3|96883.5|96833.5|96862.7|96812.7|79
1652989900000|2022-05-19 19:51:40|96876.3|96826.3|96865.9|96815.9|96876.3|96826.3|96863|96813|79
1652989910000|2022-05-19 19:51:50|96869.6|96819.6|96866.9|96816.9|96874.5|96824.5|96864.5|96814.5|71
1652989920000|2022-05-19 19:52:00|96864.9|96814.9|96858|96808|96867.7|96817.7|96858|96808|66
1652989930000|2022-05-19 19:52:10|96858.3|96808.3|96861.1|96811.1|96869|96819|96858.3|96808.3|74
1652989940000|2022-05-19 19:52:20|96860.9|96810.9|96861.5|96811.5|96869.4|96819.4|96854.1|96804.1|74
1652989950000|2022-05-19 19:52:30|96864.5|96814.5|96862.3|96812.3|96869.1|96819.1|96859.5|96809.5|73
1652989960000|2022-05-19 19:52:40|96865.6|96815.6|96862.6|96812.6|96869.9|96819.9|96856|96806|72
1652989970000|2022-05-19 19:52:50|96863.9|96813.9|96858.4|96808.4|96871.6|96821.6|96858.4|96808.4|69
1652989980000|2022-05-19 19:53:00|96865.4|96815.4|96866.8|96816.8|96872.3|96822.3|96858.3|96808.3|72
1652989990000|2022-05-19 19:53:10|96861|96811|96854.9|96804.9|96865.1|96815.1|96853|96803|73
1652990000000|2022-05-19 19:53:20|96856.2|96806.2|96856.9|96806.9|96864.3|96814.3|96852.5|96802.5|73
1652990010000|2022-05-19 19:53:30|96854.8|96804.8|96856.8|96806.8|96864|96814|96852.7|96802.7|79
1652990020000|2022-05-19 19:53:40|96854.2|96804.2|96855.7|96805.7|96865.2|96815.2|96850.8|96800.8|74
1652990030000|2022-05-19 19:53:50|96853.6|96803.6|96850.9|96800.9|96859.5|96809.5|96848.6|96798.6|70
1652990040000|2022-05-19 19:54:00|96852.5|96802.5|96853|96803|96863.3|96813.3|96849.2|96799.2|75
1652990050000|2022-05-19 19:54:10|96854.4|96804.4|96861.3|96811.3|96864.1|96814.1|96850.2|96800.2|77
1652990060000|2022-05-19 19:54:20|96857.1|96807.1|96852.7|96802.7|96861.5|96811.5|96847.2|96797.2|72
1652990070000|2022-05-19 19:54:30|96854.4|96804.4|96853.6|96803.6|96860.1|96810.1|96847.1|96797.1|76
1652990080000|2022-05-19 19:54:40|96852.8|96802.8|96855.8|96805.8|96862.2|96812.2|96850.5|96800.5|75
1652990090000|2022-05-19 19:54:50|96863|96813|96853.3|96803.3|96865.9|96815.9|96850.1|96800.1|75
1652990100000|2022-05-19 19:55:00|96852.7|96802.7|96862.8|96812.8|96864|96814|96850.5|96800.5|75
1652990110000|2022-05-19 19:55:10|96856.1|96806.1|96853.2|96803.2|96865.1|96815.1|96849.6|96799.6|72
1652990120000|2022-05-19 19:55:20|96852.8|96802.8|96856.2|96806.2|96859.7|96809.7|96848.1|96798.1|72
1652990130000|2022-05-19 19:55:30|96853.6|96803.6|96850.5|96800.5|96859.5|96809.5|96845.4|96795.4|69
1652990140000|2022-05-19 19:55:40|96851|96801|96859.3|96809.3|96863.5|96813.5|96847.7|96797.7|71
1652990150000|2022-05-19 19:55:50|96860.7|96810.7|96852.4|96802.4|96863.1|96813.1|96848|96798|72
1652990160000|2022-05-19 19:56:00|96852.3|96802.3|96857|96807|96865.1|96815.1|96852.3|96802.3|79
1652990170000|2022-05-19 19:56:10|96856.7|96806.7|96854.7|96804.7|96863.5|96813.5|96849.9|96799.9|77
1652990180000|2022-05-19 19:56:20|96857.1|96807.1|96870.7|96820.7|96875|96825|96853.8|96803.8|76
1652990190000|2022-05-19 19:56:30|96870.5|96820.5|96871.3|96821.3|96874.9|96824.9|96870.4|96820.4|43
1652990200000|2022-05-19 19:56:40|96871.2|96821.2|96867.6|96817.6|96871.6|96821.6|96865|96815|28
1652990210000|2022-05-19 19:56:50|96867|96817|96870.4|96820.4|96872.6|96822.6|96864.4|96814.4|36
1652990220000|2022-05-19 19:57:00|96870.7|96820.7|96859.9|96809.9|96873.4|96823.4|96857.6|96807.6|47
1652990230000|2022-05-19 19:57:10|96858.6|96808.6|96868.6|96818.6|96869|96819|96858.6|96808.6|62
1652990240000|2022-05-19 19:57:20|96867.8|96817.8|96863|96813|96869|96819|96862.7|96812.7|33
1652990250000|2022-05-19 19:57:30|96866.9|96816.9|96855.5|96805.5|96868|96818|96853.4|96803.4|42
1652990260000|2022-05-19 19:57:40|96857|96807|96855.1|96805.1|96861.5|96811.5|96852.3|96802.3|48
1652990270000|2022-05-19 19:57:50|96855|96805|96853.1|96803.1|96857.1|96807.1|96845|96795|67
1652990280000|2022-05-19 19:58:00|96855.1|96805.1|96860|96810|96861.4|96811.4|96854.8|96804.8|49
1652990290000|2022-05-19 19:58:10|96859.9|96809.9|96863.2|96813.2|96864.9|96814.9|96859.6|96809.6|25
1652990300000|2022-05-19 19:58:20|96866.6|96816.6|96872.8|96822.8|96876.2|96826.2|96865.1|96815.1|45
1652990310000|2022-05-19 19:58:30|96873.3|96823.3|96867.6|96817.6|96876.2|96826.2|96867.6|96817.6|51
1652990320000|2022-05-19 19:58:40|96869.2|96819.2|96866.6|96816.6|96872|96822|96863.5|96813.5|44
1652990330000|2022-05-19 19:58:50|96867|96817|96866.1|96816.1|96869.5|96819.5|96865.7|96815.7|35
1652990340000|2022-05-19 19:59:00|96867.7|96817.7|96842.8|96792.8|96876.2|96826.2|96842.8|96792.8|43
1652990350000|2022-05-19 19:59:10|96844.8|96794.8|96845.6|96795.6|96847.7|96797.7|96839.8|96789.8|58
1652990360000|2022-05-19 19:59:20|96844.6|96794.6|96830.2|96780.2|96847|96797|96828.2|96778.2|45
1652990370000|2022-05-19 19:59:30|96830.1|96780.1|96861.9|96811.9|96865|96815|96830|96780|52
1652990380000|2022-05-19 19:59:40|96860.8|96810.8|96871.2|96821.2|96877.1|96827.1|96858.6|96808.6|61
1652990390000|2022-05-19 19:59:50|96871.3|96821.3|96853.3|96803.3|96871.3|96821.3|96850.6|96800.6|75
1652990400000|2022-05-19 20:00:00|96854.3|96804.3|96865.2|96815.2|96866.1|96816.1|96854.1|96804.1|62
1652990410000|2022-05-19 20:00:10|96864.8|96814.8|96862.7|96812.7|96865.4|96815.4|96859.7|96809.7|54
1652990420000|2022-05-19 20:00:20|96862.2|96812.2|96866|96816|96866.1|96816.1|96861.1|96811.1|36
1652990430000|2022-05-19 20:00:30|96866.1|96816.1|96865|96815|96870.8|96820.8|96862.9|96812.9|39
1652990440000|2022-05-19 20:00:40|96865.1|96815.1|96862.5|96812.5|96869.8|96819.8|96862.4|96812.4|31
1652990450000|2022-05-19 20:00:50|96862.6|96812.6|96866.5|96816.5|96867.5|96817.5|96862.6|96812.6|30
1652990460000|2022-05-19 20:01:00|96865.8|96815.8|96862.5|96812.5|96867.9|96817.9|96861.8|96811.8|27
1652990470000|2022-05-19 20:01:10|96863.1|96813.1|96863.6|96813.6|96869.9|96819.9|96862.3|96812.3|23
1652990480000|2022-05-19 20:01:20|96863.8|96813.8|96867.5|96817.5|96869|96819|96863.8|96813.8|30
1652990490000|2022-05-19 20:01:30|96867.3|96817.3|96869.6|96819.6|96869.6|96819.6|96865.3|96815.3|26
1652990500000|2022-05-19 20:01:40|96868.9|96818.9|96867|96817|96868.9|96818.9|96864.7|96814.7|21
1652990510000|2022-05-19 20:01:50|96867.2|96817.2|96867.7|96817.7|96867.7|96817.7|96866.1|96816.1|11
1652990520000|2022-05-19 20:02:00|96867.6|96817.6|96860.5|96810.5|96868|96818|96855.4|96805.4|25
1652990530000|2022-05-19 20:02:10|96859.8|96809.8|96863.2|96813.2|96877.8|96827.8|96859|96809|26
1652990540000|2022-05-19 20:02:20|96876.6|96826.6|96873.7|96823.7|96876.6|96826.6|96860.6|96810.6|49
1652990550000|2022-05-19 20:02:30|96872.9|96822.9|96906.1|96856.1|96906.1|96856.1|96870.4|96820.4|63
1652990560000|2022-05-19 20:02:40|96900.6|96850.6|96925.8|96875.8|96925.8|96875.8|96900.2|96850.2|52
1652990570000|2022-05-19 20:02:50|96924.9|96874.9|96941.6|96891.6|96952.6|96902.6|96924.9|96874.9|47
1652990580000|2022-05-19 20:03:00|96941.9|96891.9|96939.8|96889.8|96948.3|96898.3|96939.8|96889.8|39
1652990590000|2022-05-19 20:03:10|96936.4|96886.4|96978.2|96928.2|96979.6|96929.6|96936.4|96886.4|57
1652990600000|2022-05-19 20:03:20|96977.3|96927.3|96977.9|96927.9|96982.8|96932.8|96971.2|96921.2|35
1652990610000|2022-05-19 20:03:30|96982.3|96932.3|96989.9|96939.9|96994.4|96944.4|96982.3|96932.3|38
1652990620000|2022-05-19 20:03:40|96989.1|96939.1|96994.9|96944.9|96995|96945|96985.8|96935.8|40
1652990630000|2022-05-19 20:03:50|96995|96945|96989.2|96939.2|96995|96945|96988.9|96938.9|32
1652990640000|2022-05-19 20:04:00|96986|96936|96977.9|96927.9|96986.2|96936.2|96973.2|96923.2|61
1652990650000|2022-05-19 20:04:10|96978.5|96928.5|96977.9|96927.9|96980.2|96930.2|96973.1|96923.1|48
1652990660000|2022-05-19 20:04:20|96979.1|96929.1|96980.2|96930.2|96981.1|96931.1|96976.3|96926.3|58
1652990670000|2022-05-19 20:04:30|96978.6|96928.6|96981.7|96931.7|96987.9|96937.9|96977.7|96927.7|79
1652990680000|2022-05-19 20:04:40|96979.8|96929.8|96976.5|96926.5|96981.6|96931.6|96971.6|96921.6|54
1652990690000|2022-05-19 20:04:50|96977.2|96927.2|96974.8|96924.8|96978.4|96928.4|96971.1|96921.1|64
1652990700000|2022-05-19 20:05:00|96977.7|96927.7|96988.7|96938.7|96992.1|96942.1|96972.5|96922.5|53
1652990710000|2022-05-19 20:05:10|96989.2|96939.2|96985.3|96935.3|96990.9|96940.9|96982.3|96932.3|37
1652990720000|2022-05-19 20:05:20|96985.2|96935.2|96987.1|96937.1|96988.3|96938.3|96984.3|96934.3|52
1652990730000|2022-05-19 20:05:30|96987.9|96937.9|96987.2|96937.2|96996.5|96946.5|96986|96936|33
1652990740000|2022-05-19 20:05:40|96987.3|96937.3|96996.2|96946.2|96997.3|96947.3|96987|96937|30
1652990750000|2022-05-19 20:05:50|96996|96946|96998.8|96948.8|97000.1|96950.1|96995.8|96945.8|36
1652990760000|2022-05-19 20:06:00|96998.7|96948.7|96984.7|96934.7|97000.5|96950.5|96984.7|96934.7|40
1652990770000|2022-05-19 20:06:10|96984.9|96934.9|97001.3|96951.3|97002.6|96952.6|96984.4|96934.4|38
1652990780000|2022-05-19 20:06:20|97000.9|96950.9|97001.9|96951.9|97002.3|96952.3|97000.9|96950.9|23
1652990790000|2022-05-19 20:06:30|97001.4|96951.4|96981.3|96931.3|97001.7|96951.7|96981.3|96931.3|28
1652990800000|2022-05-19 20:06:40|96981.4|96931.4|97005.5|96955.5|97005.5|96955.5|96980.8|96930.8|31
1652990810000|2022-05-19 20:06:50|97006.2|96956.2|97010.8|96960.8|97010.8|96960.8|97004.2|96954.2|26
1652990820000|2022-05-19 20:07:00|97010.4|96960.4|97010.6|96960.6|97014.6|96964.6|97009.9|96959.9|44
1652990830000|2022-05-19 20:07:10|97010.3|96960.3|97014.5|96964.5|97015.5|96965.5|97010.3|96960.3|38
1652990840000|2022-05-19 20:07:20|97015.4|96965.4|97015.8|96965.8|97015.8|96965.8|97013.9|96963.9|19
1652990850000|2022-05-19 20:07:30|97014.8|96964.8|97015.1|96965.1|97015.6|96965.6|97014.5|96964.5|21
1652990860000|2022-05-19 20:07:40|97014.4|96964.4|97013.9|96963.9|97014.4|96964.4|97013.8|96963.8|13
1652990870000|2022-05-19 20:07:50|97013.8|96963.8|97015.1|96965.1|97015.1|96965.1|97013.5|96963.5|16
1652990880000|2022-05-19 20:08:00|97015.4|96965.4|97013.5|96963.5|97015.4|96965.4|97013.3|96963.3|12
1652990890000|2022-05-19 20:08:10|97013.8|96963.8|97010.9|96960.9|97014|96964|97010.6|96960.6|17
1652990900000|2022-05-19 20:08:20|97011|96961|97011.5|96961.5|97011.5|96961.5|97010.1|96960.1|20
1652990910000|2022-05-19 20:08:30|97012.1|96962.1|97012|96962|97013.7|96963.7|97012|96962|22
1652990920000|2022-05-19 20:08:40|97011.6|96961.6|97012.6|96962.6|97013.7|96963.7|97011.5|96961.5|24
1652990930000|2022-05-19 20:08:50|97011.9|96961.9|97007|96957|97012.3|96962.3|97005.3|96955.3|16
1652990940000|2022-05-19 20:09:00|97007.3|96957.3|97005.4|96955.4|97012.5|96962.5|97005.4|96955.4|18
1652990950000|2022-05-19 20:09:10|97005.6|96955.6|97006.2|96956.2|97013|96963|97002.5|96952.5|28
1652990960000|2022-05-19 20:09:20|97004.8|96954.8|97006|96956|97008.8|96958.8|97004.8|96954.8|34
1652990970000|2022-05-19 20:09:30|97005.7|96955.7|97012.1|96962.1|97012.1|96962.1|97005|96955|22
1652990980000|2022-05-19 20:09:40|97012.2|96962.2|97017.7|96967.7|97017.7|96967.7|97011.2|96961.2|38
1652990990000|2022-05-19 20:09:50|97017.5|96967.5|97015.2|96965.2|97017.7|96967.7|97015.1|96965.1|16
1652991000000|2022-05-19 20:10:00|97016.2|96966.2|97010.9|96960.9|97016.3|96966.3|97009.8|96959.8|29
1652991010000|2022-05-19 20:10:10|97011|96961|97008|96958|97013.1|96963.1|97008|96958|32
1652991020000|2022-05-19 20:10:20|97007.9|96957.9|97008.8|96958.8|97009.6|96959.6|97007.6|96957.6|27
1652991030000|2022-05-19 20:10:30|97008.7|96958.7|97009|96959|97009.6|96959.6|97008.3|96958.3|12
1652991040000|2022-05-19 20:10:40|97008.3|96958.3|97008.8|96958.8|97009.5|96959.5|97007.1|96957.1|29
1652991050000|2022-05-19 20:10:50|97008|96958|97009.7|96959.7|97011.9|96961.9|97008|96958|35
1652991060000|2022-05-19 20:11:00|97009.9|96959.9|97017.3|96967.3|97017.7|96967.7|97009.7|96959.7|39
1652991070000|2022-05-19 20:11:10|97017.2|96967.2|97017.4|96967.4|97018.2|96968.2|97017.1|96967.1|19
1652991080000|2022-05-19 20:11:20|97016.5|96966.5|97017.4|96967.4|97018.2|96968.2|97016.5|96966.5|15
1652991090000|2022-05-19 20:11:30|97018|96968|97016.4|96966.4|97018.1|96968.1|97015.7|96965.7|15
1652991100000|2022-05-19 20:11:40|97016.2|96966.2|97022.7|96972.7|97027.4|96977.4|97016.2|96966.2|34
1652991110000|2022-05-19 20:11:50|97022.6|96972.6|97020.1|96970.1|97025.1|96975.1|97017.6|96967.6|31
1652991120000|2022-05-19 20:12:00|97020.2|96970.2|97020.5|96970.5|97022.8|96972.8|97019.9|96969.9|27
1652991130000|2022-05-19 20:12:10|97020.3|96970.3|97019.7|96969.7|97022.1|96972.1|97019.5|96969.5|21
1652991140000|2022-05-19 20:12:20|97018.9|96968.9|97020.2|96970.2|97021.7|96971.7|97017.6|96967.6|29
1652991150000|2022-05-19 20:12:30|97020|96970|97021.8|96971.8|97026|96976|97018.2|96968.2|27
1652991160000|2022-05-19 20:12:40|97022.3|96972.3|97031.4|96981.4|97032.1|96982.1|97022|96972|25
1652991170000|2022-05-19 20:12:50|97031.6|96981.6|97029.9|96979.9|97031.7|96981.7|97028.9|96978.9|16
1652991180000|2022-05-19 20:13:00|97029.2|96979.2|97034.5|96984.5|97034.5|96984.5|97029.2|96979.2|26
1652991190000|2022-05-19 20:13:10|97033.3|96983.3|97029|96979|97036.1|96986.1|97028.2|96978.2|30
1652991200000|2022-05-19 20:13:20|97031|96981|97030.3|96980.3|97032.2|96982.2|97029.7|96979.7|38
1652991210000|2022-05-19 20:13:30|97029.7|96979.7|97031.8|96981.8|97031.8|96981.8|97029.6|96979.6|10
1652991220000|2022-05-19 20:13:40|97031.5|96981.5|97030.7|96980.7|97031.5|96981.5|97029.4|96979.4|10
1652991230000|2022-05-19 20:13:50|97030.4|96980.4|97027.6|96977.6|97030.4|96980.4|97025.2|96975.2|33
1652991240000|2022-05-19 20:14:00|97026.9|96976.9|97028.3|96978.3|97028.4|96978.4|97025.3|96975.3|28
1652991250000|2022-05-19 20:14:10|97028.1|96978.1|97029|96979|97029.1|96979.1|97027.4|96977.4|20
1652991260000|2022-05-19 20:14:20|97029.3|96979.3|97026|96976|97031.6|96981.6|97024.4|96974.4|29
1652991270000|2022-05-19 20:14:30|97024.1|96974.1|97006.6|96956.6|97024.1|96974.1|96998.4|96948.4|62
1652991280000|2022-05-19 20:14:40|97007.1|96957.1|97009.6|96959.6|97009.6|96959.6|97004.4|96954.4|39
1652991290000|2022-05-19 20:14:50|97009.3|96959.3|97008.6|96958.6|97009.9|96959.9|96995.8|96945.8|46
1652991300000|2022-05-19 20:15:00|97006.3|96956.3|97005.8|96955.8|97009|96959|97003.6|96953.6|42
1652991310000|2022-05-19 20:15:10|97005.3|96955.3|97009.9|96959.9|97010.3|96960.3|97005.3|96955.3|37
1652991320000|2022-05-19 20:15:20|97010.1|96960.1|97011.2|96961.2|97012.9|96962.9|97009.3|96959.3|20
1652991330000|2022-05-19 20:15:30|97010.7|96960.7|97007.2|96957.2|97012.3|96962.3|97004.8|96954.8|26
1652991340000|2022-05-19 20:15:40|97007.4|96957.4|97007.5|96957.5|97007.7|96957.7|97000.7|96950.7|29
1652991350000|2022-05-19 20:15:50|97007.6|96957.6|97005.2|96955.2|97010.9|96960.9|97001|96951|33
1652991360000|2022-05-19 20:16:00|97006.1|96956.1|97010.2|96960.2|97012.6|96962.6|97005.7|96955.7|27
1652991370000|2022-05-19 20:16:10|97010.4|96960.4|97014.1|96964.1|97014.4|96964.4|97009|96959|27
1652991380000|2022-05-19 20:16:20|97014.3|96964.3|97016.2|96966.2|97016.2|96966.2|97009.2|96959.2|18
1652991390000|2022-05-19 20:16:30|97016.1|96966.1|97015.2|96965.2|97016.3|96966.3|97013.8|96963.8|18
1652991400000|2022-05-19 20:16:40|97015.9|96965.9|97015.7|96965.7|97016.5|96966.5|97009.4|96959.4|28
1652991410000|2022-05-19 20:16:50|97016|96966|97017.1|96967.1|97017.4|96967.4|97015.6|96965.6|20
1652991420000|2022-05-19 20:17:00|97017.2|96967.2|97013.7|96963.7|97017.2|96967.2|97005.2|96955.2|40
1652991430000|2022-05-19 20:17:10|97016|96966|97014.5|96964.5|97017.2|96967.2|97009.6|96959.6|29
1652991440000|2022-05-19 20:17:20|97014.4|96964.4|97015.7|96965.7|97015.7|96965.7|97010.1|96960.1|15
1652991450000|2022-05-19 20:17:30|97015.9|96965.9|97016.7|96966.7|97016.8|96966.8|97010.8|96960.8|28
1652991460000|2022-05-19 20:17:40|97016.5|96966.5|97016.9|96966.9|97017.9|96967.9|97015.7|96965.7|21
1652991470000|2022-05-19 20:17:50|97016.5|96966.5|97013.3|96963.3|97017.3|96967.3|97011.9|96961.9|22
1652991480000|2022-05-19 20:18:00|97008.8|96958.8|97014.2|96964.2|97015.4|96965.4|97008.8|96958.8|24
1652991490000|2022-05-19 20:18:10|97010.3|96960.3|97014.2|96964.2|97015|96965|97009.7|96959.7|24
1652991500000|2022-05-19 20:18:20|97015|96965|97012.4|96962.4|97015.7|96965.7|97010.1|96960.1|22
1652991510000|2022-05-19 20:18:30|97012.3|96962.3|97012.8|96962.8|97013|96963|97011.3|96961.3|37
1652991520000|2022-05-19 20:18:40|97013|96963|97013.3|96963.3|97014.2|96964.2|97012.6|96962.6|25
1652991530000|2022-05-19 20:18:50|97012.9|96962.9|97010.1|96960.1|97012.9|96962.9|97003.1|96953.1|44
1652991540000|2022-05-19 20:19:00|97010|96960|97000.6|96950.6|97010|96960|96998|96948|32
1652991550000|2022-05-19 20:19:10|97000|96950|97003.6|96953.6|97004.3|96954.3|96998.5|96948.5|13
1652991560000|2022-05-19 20:19:20|97001.9|96951.9|97003.9|96953.9|97005.1|96955.1|97000.7|96950.7|11
1652991570000|2022-05-19 20:19:30|97003.2|96953.2|97001.1|96951.1|97005.5|96955.5|97000|96950|35
1652991580000|2022-05-19 20:19:40|97000.4|96950.4|96981.1|96931.1|97001.9|96951.9|96979.2|96929.2|28
1652991590000|2022-05-19 20:19:50|96981.4|96931.4|96996.9|96946.9|96997.3|96947.3|96979.7|96929.7|36
1652991600000|2022-05-19 20:20:00|96996.8|96946.8|97003.4|96953.4|97003.9|96953.9|96996.8|96946.8|38
1652991610000|2022-05-19 20:20:10|97003.9|96953.9|96999.6|96949.6|97004.4|96954.4|96999.3|96949.3|28
1652991620000|2022-05-19 20:20:20|97000|96950|97001.2|96951.2|97002.5|96952.5|96999.1|96949.1|20
1652991630000|2022-05-19 20:20:30|97002.9|96952.9|97001.1|96951.1|97003.4|96953.4|96999.4|96949.4|26
1652991640000|2022-05-19 20:20:40|96998.3|96948.3|96999.4|96949.4|97001|96951|96996.8|96946.8|20
1652991650000|2022-05-19 20:20:50|96999.3|96949.3|96996.6|96946.6|97000.2|96950.2|96996.6|96946.6|21
1652991660000|2022-05-19 20:21:00|96996.3|96946.3|97003|96953|97003|96953|96994.2|96944.2|42
1652991670000|2022-05-19 20:21:10|97003.2|96953.2|97015.2|96965.2|97020.2|96970.2|97001.3|96951.3|46
1652991680000|2022-05-19 20:21:20|97016.9|96966.9|97025.1|96975.1|97027.2|96977.2|97015.1|96965.1|38
1652991690000|2022-05-19 20:21:30|97026|96976|97026.2|96976.2|97029.4|96979.4|97023.2|96973.2|35
1652991700000|2022-05-19 20:21:40|97026.1|96976.1|97021.7|96971.7|97029.7|96979.7|97019.8|96969.8|34
1652991710000|2022-05-19 20:21:50|97021.4|96971.4|97024.3|96974.3|97026.8|96976.8|97021.1|96971.1|33
1652991720000|2022-05-19 20:22:00|97025.3|96975.3|97023.2|96973.2|97027.4|96977.4|97022.2|96972.2|30
1652991730000|2022-05-19 20:22:10|97024.4|96974.4|97024.5|96974.5|97024.9|96974.9|97023|96973|18
1652991740000|2022-05-19 20:22:20|97023|96973|97019.9|96969.9|97025.9|96975.9|97019.9|96969.9|20
1652991750000|2022-05-19 20:22:30|97021|96971|97028.1|96978.1|97028.1|96978.1|97020.1|96970.1|49
1652991760000|2022-05-19 20:22:40|97027.8|96977.8|97028.8|96978.8|97029.4|96979.4|97026.3|96976.3|22
1652991770000|2022-05-19 20:22:50|97029.1|96979.1|97026.6|96976.6|97029.9|96979.9|97024.5|96974.5|26
1652991780000|2022-05-19 20:23:00|97025.4|96975.4|97025.8|96975.8|97027.7|96977.7|97024.1|96974.1|22
1652991790000|2022-05-19 20:23:10|97025.7|96975.7|97024.5|96974.5|97030.3|96980.3|97022.9|96972.9|29
1652991800000|2022-05-19 20:23:20|97025.8|96975.8|97030.8|96980.8|97032.5|96982.5|97025.8|96975.8|34
1652991810000|2022-05-19 20:23:30|97032.8|96982.8|97035|96985|97035.1|96985.1|97029.9|96979.9|40
1652991820000|2022-05-19 20:23:40|97034.5|96984.5|97032.7|96982.7|97034.9|96984.9|97030.4|96980.4|22
1652991830000|2022-05-19 20:23:50|97032.3|96982.3|97032.5|96982.5|97033|96983|97032.1|96982.1|8
1652991840000|2022-05-19 20:24:00|97032.4|96982.4|97033.5|96983.5|97034.3|96984.3|97031.9|96981.9|15
1652991850000|2022-05-19 20:24:10|97033.1|96983.1|97035.2|96985.2|97037.2|96987.2|97033.1|96983.1|8
1652991860000|2022-05-19 20:24:20|97035.7|96985.7|97035.6|96985.6|97036|96986|97035.3|96985.3|5
1652991870000|2022-05-19 20:24:30|97033.7|96983.7|97033.6|96983.6|97034.7|96984.7|97032.8|96982.8|14
1652991880000|2022-05-19 20:24:40|97033.7|96983.7|97033|96983|97033.7|96983.7|97026.6|96976.6|27
1652991890000|2022-05-19 20:24:50|97032.4|96982.4|97032.6|96982.6|97034.8|96984.8|97028.5|96978.5|30
1652991900000|2022-05-19 20:25:00|97028.8|96978.8|97031.4|96981.4|97035.2|96985.2|97027.2|96977.2|27
1652991910000|2022-05-19 20:25:10|97031.6|96981.6|97027.2|96977.2|97032.9|96982.9|97027.2|96977.2|23
1652991920000|2022-05-19 20:25:20|97027.9|96977.9|97026.1|96976.1|97029.2|96979.2|97024.1|96974.1|21
1652991930000|2022-05-19 20:25:30|97026|96976|97020.5|96970.5|97026|96976|97020.3|96970.3|26
1652991940000|2022-05-19 20:25:40|97020.9|96970.9|97020.4|96970.4|97025.9|96975.9|97020.3|96970.3|26
1652991950000|2022-05-19 20:25:50|97020.8|96970.8|97021.8|96971.8|97026|96976|97020|96970|19
1652991960000|2022-05-19 20:26:00|97020.6|96970.6|97020.4|96970.4|97026.8|96976.8|97019.5|96969.5|22
1652991970000|2022-05-19 20:26:10|97020.6|96970.6|97025.8|96975.8|97027.2|96977.2|97020.4|96970.4|29
1652991980000|2022-05-19 20:26:20|97025.6|96975.6|97024.7|96974.7|97025.6|96975.6|97024.1|96974.1|23
1652991990000|2022-05-19 20:26:30|97025|96975|97027.6|96977.6|97030.6|96980.6|97023.8|96973.8|28
1652992000000|2022-05-19 20:26:40|97028.1|96978.1|97027.8|96977.8|97035.2|96985.2|97025.8|96975.8|33
1652992010000|2022-05-19 20:26:50|97028.7|96978.7|97029.3|96979.3|97029.6|96979.6|97027.6|96977.6|34
1652992020000|2022-05-19 20:27:00|97029.7|96979.7|97034|96984|97034.4|96984.4|97028.9|96978.9|28
1652992030000|2022-05-19 20:27:10|97033.6|96983.6|97032.8|96982.8|97035|96985|97032.3|96982.3|30
1652992040000|2022-05-19 20:27:20|97032|96982|97031.2|96981.2|97032.8|96982.8|97031.2|96981.2|16
1652992050000|2022-05-19 20:27:30|97031.3|96981.3|97033.8|96983.8|97034|96984|97031.3|96981.3|23
1652992060000|2022-05-19 20:27:40|97033.9|96983.9|97031.3|96981.3|97033.9|96983.9|97030.9|96980.9|16
1652992070000|2022-05-19 20:27:50|97031.2|96981.2|97031.9|96981.9|97032.8|96982.8|97029.2|96979.2|26
1652992080000|2022-05-19 20:28:00|97032.4|96982.4|97028.9|96978.9|97032.4|96982.4|97028.3|96978.3|28
1652992090000|2022-05-19 20:28:10|97029.5|96979.5|97017.2|96967.2|97029.5|96979.5|97016.9|96966.9|36
1652992100000|2022-05-19 20:28:20|97019.2|96969.2|97019.2|96969.2|97020.6|96970.6|97017.5|96967.5|20
1652992110000|2022-05-19 20:28:30|97019.4|96969.4|97016|96966|97025.4|96975.4|97012.8|96962.8|34
1652992120000|2022-05-19 20:28:40|97015.4|96965.4|97019.3|96969.3|97019.3|96969.3|97015.1|96965.1|22
1652992130000|2022-05-19 20:28:50|97018.9|96968.9|97017.7|96967.7|97019.8|96969.8|97017.6|96967.6|12
1652992140000|2022-05-19 20:29:00|97017.1|96967.1|97016.1|96966.1|97018.2|96968.2|97016.1|96966.1|16
1652992150000|2022-05-19 20:29:10|97017|96967|97017.6|96967.6|97020|96970|97014.9|96964.9|27
1652992160000|2022-05-19 20:29:20|97019.1|96969.1|97022.1|96972.1|97024|96974|97019|96969|28
1652992170000|2022-05-19 20:29:30|97021.5|96971.5|97022.3|96972.3|97023.3|96973.3|97020.2|96970.2|32
1652992180000|2022-05-19 20:29:40|97022.6|96972.6|97021.4|96971.4|97025.2|96975.2|97019.6|96969.6|26
1652992190000|2022-05-19 20:29:50|97020.9|96970.9|97020.1|96970.1|97025.6|96975.6|97017.4|96967.4|36
1652992200000|2022-05-19 20:30:00|97021.4|96971.4|97022.2|96972.2|97023.5|96973.5|97018.3|96968.3|46
1652992210000|2022-05-19 20:30:10|97022|96972|97020.4|96970.4|97022|96972|97019.4|96969.4|22
1652992220000|2022-05-19 20:30:20|97020.2|96970.2|97024.3|96974.3|97025.5|96975.5|97019.8|96969.8|23
1652992230000|2022-05-19 20:30:30|97024.5|96974.5|97023.6|96973.6|97024.5|96974.5|97022.6|96972.6|9
1652992240000|2022-05-19 20:30:40|97021|96971|97032.3|96982.3|97034.6|96984.6|97018.7|96968.7|18
1652992250000|2022-05-19 20:30:50|97032.7|96982.7|97030|96980|97034.3|96984.3|97026.4|96976.4|20
1652992260000|2022-05-19 20:31:00|97031|96981|97029.9|96979.9|97031.3|96981.3|97027.6|96977.6|12
1652992270000|2022-05-19 20:31:10|97029.4|96979.4|97028.8|96978.8|97032.7|96982.7|97028.5|96978.5|11
1652992280000|2022-05-19 20:31:20|97028.2|96978.2|97025.6|96975.6|97030.6|96980.6|97025.6|96975.6|15
1652992290000|2022-05-19 20:31:30|97027.3|96977.3|97027.6|96977.6|97028|96978|97024.7|96974.7|8
1652992300000|2022-05-19 20:31:40|97026.1|96976.1|97025.9|96975.9|97027|96977|97024.4|96974.4|15
1652992310000|2022-05-19 20:31:50|97024.7|96974.7|97021.2|96971.2|97025.9|96975.9|97020.7|96970.7|14
1652992320000|2022-05-19 20:32:00|97021.1|96971.1|97021|96971|97022.4|96972.4|97020.1|96970.1|16
1652992330000|2022-05-19 20:32:10|97021.1|96971.1|97021.6|96971.6|97022|96972|97020|96970|15
1652992340000|2022-05-19 20:32:20|97021|96971|97025.8|96975.8|97026.4|96976.4|97021|96971|19
1652992350000|2022-05-19 20:32:30|97025.7|96975.7|97024.5|96974.5|97025.7|96975.7|97023.3|96973.3|10
1652992360000|2022-05-19 20:32:40|97023.8|96973.8|97022.9|96972.9|97024.6|96974.6|97022.2|96972.2|10
1652992370000|2022-05-19 20:32:50|97023.8|96973.8|97026.7|96976.7|97028.3|96978.3|97023.8|96973.8|27
1652992380000|2022-05-19 20:33:00|97027.1|96977.1|97027.3|96977.3|97027.4|96977.4|97026.3|96976.3|20
1652992390000|2022-05-19 20:33:10|97027|96977|97026.6|96976.6|97027.4|96977.4|97025.9|96975.9|15
1652992400000|2022-05-19 20:33:20|97027.3|96977.3|97026.5|96976.5|97027.6|96977.6|97025.8|96975.8|22
1652992410000|2022-05-19 20:33:30|97025.9|96975.9|97026.4|96976.4|97028.7|96978.7|97025.4|96975.4|16
1652992420000|2022-05-19 20:33:40|97026.9|96976.9|97026.6|96976.6|97026.9|96976.9|97024.2|96974.2|17
1652992430000|2022-05-19 20:33:50|97026.8|96976.8|97025.1|96975.1|97026.8|96976.8|97024.4|96974.4|13
1652992440000|2022-05-19 20:34:00|97022.4|96972.4|97026.9|96976.9|97026.9|96976.9|97022.2|96972.2|8
1652992450000|2022-05-19 20:34:10|97027.2|96977.2|97026|96976|97028.2|96978.2|97025.5|96975.5|10
1652992460000|2022-05-19 20:34:20|97025.7|96975.7|97025.5|96975.5|97025.7|96975.7|97025.2|96975.2|8
1652992470000|2022-05-19 20:34:30|97026.9|96976.9|97026.1|96976.1|97028.3|96978.3|97025.4|96975.4|15
1652992480000|2022-05-19 20:34:40|97026|96976|97025.6|96975.6|97026|96976|97025.5|96975.5|4
1652992490000|2022-05-19 20:34:50|97024.9|96974.9|97025.8|96975.8|97026.9|96976.9|97024.4|96974.4|16
1652992500000|2022-05-19 20:35:00|97025.2|96975.2|97026.1|96976.1|97026.4|96976.4|97025.1|96975.1|13
1652992510000|2022-05-19 20:35:10|97026.6|96976.6|97024.6|96974.6|97026.6|96976.6|97024.2|96974.2|17
1652992520000|2022-05-19 20:35:20|97025.3|96975.3|97025|96975|97026.5|96976.5|97024.3|96974.3|15
1652992530000|2022-05-19 20:35:30|97025.2|96975.2|97027|96977|97029.3|96979.3|97022.6|96972.6|15
1652992540000|2022-05-19 20:35:40|97029|96979|97029.3|96979.3|97032.3|96982.3|97025.9|96975.9|9
1652992550000|2022-05-19 20:35:50|97028.5|96978.5|97027|96977|97029|96979|97026.8|96976.8|7
1652992560000|2022-05-19 20:36:00|97027.4|96977.4|97027.5|96977.5|97028|96978|97027.2|96977.2|4
1652992570000|2022-05-19 20:36:10|97027.2|96977.2|97028.4|96978.4|97028.4|96978.4|97027.2|96977.2|7
1652992580000|2022-05-19 20:36:20|97028.3|96978.3|97030.6|96980.6|97031.1|96981.1|97028.3|96978.3|25
1652992590000|2022-05-19 20:36:30|97030.2|96980.2|97031.4|96981.4|97032|96982|97029.9|96979.9|17
1652992600000|2022-05-19 20:36:40|97031|96981|97034.1|96984.1|97034.4|96984.4|97030.9|96980.9|24
1652992610000|2022-05-19 20:36:50|97033.7|96983.7|97032.6|96982.6|97034.6|96984.6|97032.1|96982.1|12
1652992620000|2022-05-19 20:37:00|97033.7|96983.7|97031.9|96981.9|97033.8|96983.8|97031.7|96981.7|10
1652992630000|2022-05-19 20:37:10|97032.5|96982.5|97029.6|96979.6|97032.5|96982.5|97025.6|96975.6|22
1652992640000|2022-05-19 20:37:20|97029|96979|97026.3|96976.3|97030|96980|97026.3|96976.3|12
1652992650000|2022-05-19 20:37:30|97026.9|96976.9|97027.2|96977.2|97027.3|96977.3|97026|96976|20
1652992660000|2022-05-19 20:37:40|97026.9|96976.9|97028.7|96978.7|97028.7|96978.7|97026.9|96976.9|9
1652992670000|2022-05-19 20:37:50|97030.2|96980.2|97027|96977|97030.2|96980.2|97027|96977|19
1652992680000|2022-05-19 20:38:00|97027.8|96977.8|97023.3|96973.3|97028.9|96978.9|97022.6|96972.6|20
1652992690000|2022-05-19 20:38:10|97022.1|96972.1|97027.1|96977.1|97027.3|96977.3|97021.5|96971.5|6
1652992700000|2022-05-19 20:38:20|97027.7|96977.7|97027.5|96977.5|97028.4|96978.4|97024.8|96974.8|25
1652992710000|2022-05-19 20:38:30|97027.7|96977.7|97031.5|96981.5|97034|96984|97025.8|96975.8|22
1652992720000|2022-05-19 20:38:40|97031.7|96981.7|97030.1|96980.1|97032.7|96982.7|97029.6|96979.6|22
1652992730000|2022-05-19 20:38:50|97030.6|96980.6|97028.4|96978.4|97030.7|96980.7|97028.4|96978.4|9
1652992740000|2022-05-19 20:39:00|97031.2|96981.2|97030.9|96980.9|97031.4|96981.4|97030|96980|13
1652992750000|2022-05-19 20:39:10|97031.3|96981.3|97031|96981|97031.7|96981.7|97030.2|96980.2|13
1652992760000|2022-05-19 20:39:20|97030.3|96980.3|97034.8|96984.8|97036.9|96986.9|97029.9|96979.9|25
1652992770000|2022-05-19 20:39:30|97035.2|96985.2|97037.1|96987.1|97041|96991|97035.2|96985.2|11
1652992780000|2022-05-19 20:39:40|97036.4|96986.4|97034.2|96984.2|97038.8|96988.8|97034.1|96984.1|15
1652992790000|2022-05-19 20:39:50|97035.2|96985.2|97035.1|96985.1|97036.4|96986.4|97034.8|96984.8|20
1652992800000|2022-05-19 20:40:00|97035.9|96985.9|97036.7|96986.7|97037.4|96987.4|97034.5|96984.5|25
1652992810000|2022-05-19 20:40:10|97036.9|96986.9|97034.1|96984.1|97036.9|96986.9|97032.8|96982.8|15
1652992820000|2022-05-19 20:40:20|97034.2|96984.2|97033.1|96983.1|97034.2|96984.2|97033|96983|14
1652992830000|2022-05-19 20:40:30|97033.2|96983.2|97043.9|96993.9|97044.1|96994.1|97033|96983|30
1652992840000|2022-05-19 20:40:40|97043.8|96993.8|97043.2|96993.2|97043.9|96993.9|97042.5|96992.5|16
1652992850000|2022-05-19 20:40:50|97049.2|96999.2|97043.1|96993.1|97050.2|97000.2|97040.8|96990.8|23
1652992860000|2022-05-19 20:41:00|97039.3|96989.3|97050.5|97000.5|97050.9|97000.9|97039.3|96989.3|20
1652992870000|2022-05-19 20:41:10|97050.4|97000.4|97050.3|97000.3|97051|97001|97043.1|96993.1|26
1652992880000|2022-05-19 20:41:20|97050.7|97000.7|97057.6|97007.6|97057.6|97007.6|97043.3|96993.3|20
1652992890000|2022-05-19 20:41:30|97055.3|97005.3|97055.9|97005.9|97055.9|97005.9|97049.9|96999.9|20
1652992900000|2022-05-19 20:41:40|97048.5|96998.5|97046.6|96996.6|97050.4|97000.4|97046.6|96996.6|19
1652992910000|2022-05-19 20:41:50|97046.7|96996.7|97045.5|96995.5|97046.7|96996.7|97045.4|96995.4|8
1652992920000|2022-05-19 20:42:00|97045.6|96995.6|97047.8|96997.8|97047.9|96997.9|97044.7|96994.7|13
1652992930000|2022-05-19 20:42:10|97047.3|96997.3|97045.9|96995.9|97048.5|96998.5|97045.6|96995.6|19
1652992940000|2022-05-19 20:42:20|97046.3|96996.3|97046.3|96996.3|97047.1|96997.1|97045.9|96995.9|18
1652992950000|2022-05-19 20:42:30|97046|96996|97045.3|96995.3|97046.3|96996.3|97045.2|96995.2|16
1652992960000|2022-05-19 20:42:40|97045.7|96995.7|97047.8|96997.8|97048|96998|97045.7|96995.7|16
1652992970000|2022-05-19 20:42:50|97047.4|96997.4|97046.1|96996.1|97047.8|96997.8|97045.6|96995.6|13
1652992980000|2022-05-19 20:43:00|97044.8|96994.8|97045.2|96995.2|97045.9|96995.9|97044.8|96994.8|9
1652992990000|2022-05-19 20:43:10|97047.8|96997.8|97047.2|96997.2|97048|96998|97047.2|96997.2|8
1652993000000|2022-05-19 20:43:20|97045.1|96995.1|97046.8|96996.8|97048.6|96998.6|97045.1|96995.1|9
1652993010000|2022-05-19 20:43:30|97047.2|96997.2|97046.5|96996.5|97047.2|96997.2|97046.5|96996.5|2
1652993020000|2022-05-19 20:43:40|97046.6|96996.6|97046.9|96996.9|97047.9|96997.9|97044.4|96994.4|14
1652993030000|2022-05-19 20:43:50|97047.3|96997.3|97047.4|96997.4|97047.8|96997.8|97046.5|96996.5|5
1652993040000|2022-05-19 20:44:00|97046.6|96996.6|97046.5|96996.5|97046.8|96996.8|97046.5|96996.5|4
1652993050000|2022-05-19 20:44:10|97046.8|96996.8|97048.8|96998.8|97048.8|96998.8|97045.3|96995.3|3
1652993060000|2022-05-19 20:44:20|97052.5|97002.5|97046.8|96996.8|97054|97004|97042.5|96992.5|25
1652993070000|2022-05-19 20:44:30|97049.3|96999.3|97043.9|96993.9|97049.3|96999.3|97041.9|96991.9|8
1652993080000|2022-05-19 20:44:40|97051.5|97001.5|97051.6|97001.6|97051.7|97001.7|97051.5|97001.5|3
1652993090000|2022-05-19 20:44:50|97045.9|96995.9|97045.1|96995.1|97045.9|96995.9|97044.6|96994.6|15
1652993100000|2022-05-19 20:45:00|97045.8|96995.8|97050.6|97000.6|97051.9|97001.9|97045.2|96995.2|37
1652993110000|2022-05-19 20:45:10|97050.7|97000.7|97052|97002|97053.1|97003.1|97050.1|97000.1|17
1652993120000|2022-05-19 20:45:20|97051.9|97001.9|97050.6|97000.6|97051.9|97001.9|97049.9|96999.9|10
1652993130000|2022-05-19 20:45:30|97053.1|97003.1|97040.6|96990.6|97053.2|97003.2|97040.6|96990.6|14
1652993140000|2022-05-19 20:45:40|97045.2|96995.2|97048.7|96998.7|97053|97003|97044.4|96994.4|10
1652993150000|2022-05-19 20:45:50|97052.2|97002.2|97048.5|96998.5|97052.2|97002.2|97046.6|96996.6|3
1652993160000|2022-05-19 20:46:00|97049.4|96999.4|97049.3|96999.3|97051.4|97001.4|97047.7|96997.7|5
1652993170000|2022-05-19 20:46:10|97049.8|96999.8|97047.2|96997.2|97049.8|96999.8|97047.2|96997.2|6
1652993180000|2022-05-19 20:46:20|97049.3|96999.3|97050.9|97000.9|97051.2|97001.2|97049|96999|6
1652993190000|2022-05-19 20:46:30|97051.7|97001.7|97046.8|96996.8|97052.5|97002.5|97046.7|96996.7|17
1652993200000|2022-05-19 20:46:40|97046.9|96996.9|97050|97000|97050|97000|97046.9|96996.9|4
1652993210000|2022-05-19 20:46:50|97056.9|97006.9|97038.6|96988.6|97056.9|97006.9|97038.6|96988.6|17
1652993220000|2022-05-19 20:47:00|97039.5|96989.5|97037.8|96987.8|97040.8|96990.8|97033.7|96983.7|19
1652993230000|2022-05-19 20:47:10|97039.9|96989.9|97031.5|96981.5|97039.9|96989.9|97030.3|96980.3|15
1652993240000|2022-05-19 20:47:20|97031.1|96981.1|97033.3|96983.3|97034.3|96984.3|97031|96981|15
1652993250000|2022-05-19 20:47:30|97034.3|96984.3|97038.9|96988.9|97040.6|96990.6|97034.3|96984.3|14
1652993260000|2022-05-19 20:47:40|97044.3|96994.3|97046.3|96996.3|97046.3|96996.3|97043.2|96993.2|12
1652993270000|2022-05-19 20:47:50|97045.4|96995.4|97045.4|96995.4|97045.4|96995.4|97045.4|96995.4|1
1652993280000|2022-05-19 20:48:00|97045.9|96995.9|97045.9|96995.9|97045.9|96995.9|97045.9|96995.9|1
1652993290000|2022-05-19 20:48:10|97045.8|96995.8|97051.4|97001.4|97051.4|97001.4|97045.8|96995.8|4
1652993300000|2022-05-19 20:48:20|97046.6|96996.6|97046.6|96996.6|97046.6|96996.6|97046.6|96996.6|1
1652993310000|2022-05-19 20:48:30|97046.1|96996.1|97047.2|96997.2|97050.2|97000.2|97044.7|96994.7|12
1652993320000|2022-05-19 20:48:40|97047.3|96997.3|97047.7|96997.7|97048.3|96998.3|97046|96996|11
1652993330000|2022-05-19 20:48:50|97049.5|96999.5|97048.4|96998.4|97050.6|97000.6|97046.9|96996.9|13
1652993340000|2022-05-19 20:49:00|97047.9|96997.9|97038.1|96988.1|97048.5|96998.5|97038.1|96988.1|20
1652993350000|2022-05-19 20:49:10|97037.1|96987.1|97032.6|96982.6|97037.9|96987.9|97032.6|96982.6|26
1652993360000|2022-05-19 20:49:20|97040|96990|97032.3|96982.3|97040|96990|97025.3|96975.3|13
1652993370000|2022-05-19 20:49:30|97035.7|96985.7|97032.5|96982.5|97036.9|96986.9|97030.6|96980.6|10
1652993380000|2022-05-19 20:49:40|97032.9|96982.9|97034.3|96984.3|97035.1|96985.1|97032.9|96982.9|5
1652993390000|2022-05-19 20:49:50|97033.4|96983.4|97031.5|96981.5|97039.1|96989.1|97031.5|96981.5|4
1652993400000|2022-05-19 20:50:00|97030.3|96980.3|97029.4|96979.4|97031.6|96981.6|97025.6|96975.6|17
1652993410000|2022-05-19 20:50:10|97028.2|96978.2|97030.1|96980.1|97032.1|96982.1|97028|96978|8
1652993420000|2022-05-19 20:50:20|97033|96983|97029.1|96979.1|97033|96983|97028|96978|6
1652993430000|2022-05-19 20:50:30|97029.2|96979.2|97028.4|96978.4|97029.2|96979.2|97027.5|96977.5|13
1652993440000|2022-05-19 20:50:40|97028.5|96978.5|97031.9|96981.9|97031.9|96981.9|97028.5|96978.5|8
1652993450000|2022-05-19 20:50:50|97031.1|96981.1|97032.1|96982.1|97071.3|96982.1|97031.1|96946.1|3
1652993460000|2022-05-19 20:51:00|97071.3|96946.1|97028.8|96978.8|97079|96981.3|97024.7|96946.1|12
1652993470000|2022-05-19 20:51:10|97026.8|96976.8|97027.3|96977.3|97031.4|96981.4|97026.8|96976.8|6
1652993480000|2022-05-19 20:51:20|97029.6|96979.6|97031.9|96981.9|97032|96982|97029.6|96979.6|9
1652993490000|2022-05-19 20:51:30|97033.5|96983.5|97036.8|96986.8|97036.8|96986.8|97033.5|96983.5|3
1652993500000|2022-05-19 20:51:40|97048|96998|97048|96998|97048|96998|97048|96998|1
1652993510000|2022-05-19 20:51:50|97034.2|96984.2|97029|96979|97048|96998|97024.4|96974.4|20
1652993520000|2022-05-19 20:52:00|97030.9|96980.9|97031.4|96981.4|97032.4|96982.4|97026.8|96976.8|14
1652993530000|2022-05-19 20:52:10|97030.9|96980.9|97032.4|96982.4|97034.9|96984.9|97030.7|96980.7|19
1652993540000|2022-05-19 20:52:20|97034.7|96984.7|97030.9|96980.9|97035|96985|97029.1|96979.1|15
1652993550000|2022-05-19 20:52:30|97031.2|96981.2|97031.5|96981.5|97033.2|96983.2|97031.1|96981.1|6
1652993560000|2022-05-19 20:52:40|97032.3|96982.3|97033.1|96983.1|97033.7|96983.7|97031.5|96981.5|13
1652993570000|2022-05-19 20:52:50|97033.3|96983.3|97034.8|96984.8|97034.8|96984.8|97032.2|96982.2|8
1652993580000|2022-05-19 20:53:00|97035.1|96985.1|97033.5|96983.5|97036.8|96986.8|97031.4|96981.4|22
1652993590000|2022-05-19 20:53:10|97034.4|96984.4|97035.6|96985.6|97037.5|96987.5|97034.1|96984.1|6
1652993600000|2022-05-19 20:53:20|97034|96984|97037.2|96987.2|97039.3|96989.3|97034|96984|5
1652993610000|2022-05-19 20:53:30|97034.6|96984.6|97041.2|96991.2|97047.7|96997.7|97030.5|96980.5|10
1652993620000|2022-05-19 20:53:40|97041.1|96991.1|97032|96982|97042.7|96992.7|97030.7|96980.7|24
1652993630000|2022-05-19 20:53:50|97031.2|96981.2|97030.2|96980.2|97031.2|96981.2|97030.2|96980.2|2
1652993640000|2022-05-19 20:54:00|97029.1|96979.1|97031.4|96981.4|97033.9|96983.9|97028.5|96978.5|10
1652993650000|2022-05-19 20:54:10|97030.9|96980.9|97031.1|96981.1|97032.3|96982.3|97029.6|96979.6|7
1652993660000|2022-05-19 20:54:20|97031.4|96981.4|97035.9|96985.9|97035.9|96985.9|97031.4|96981.4|3
1652993670000|2022-05-19 20:54:30|97034.1|96984.1|97029.6|96979.6|97040.8|96990.8|97029|96979|16
1652993680000|2022-05-19 20:54:40|97040.1|96990.1|97026.8|96976.8|97082.2|96990.1|97024.1|96943.7|16
1652993690000|2022-05-19 20:54:50|97027.4|96977.4|97028.4|96978.4|97028.8|96978.8|97022.1|96972.1|16
1652993700000|2022-05-19 20:55:00|97028.6|96978.6|96966.9|96766.9|97103.3|96978.6|96929|96729|71
1652993710000|2022-05-19 20:55:10|97006.3|96806.3|97067.3|96867.3|97131.7|96931.7|96962.3|96762.3|69
1652993720000|2022-05-19 20:55:20|97061.1|96861.1|97065.9|96865.9|97074.4|96874.4|97061.1|96861.1|29
1652993730000|2022-05-19 20:55:30|97065.7|96865.7|97048.3|96848.3|97084.7|96884.7|97048.3|96848.3|32
1652993740000|2022-05-19 20:55:40|97059.5|96859.5|97054.9|96854.9|97072.5|96872.5|97042.9|96842.9|38
1652993750000|2022-05-19 20:55:50|97055.2|96855.2|97049|96849|97055.2|96855.2|97045.2|96845.2|15
1652993760000|2022-05-19 20:56:00|97048.6|96848.6|97051.7|96851.7|97052.5|96852.5|97048.6|96848.6|12
1652993770000|2022-05-19 20:56:10|97050.9|96850.9|97055.5|96855.5|97070.2|96870.2|97046|96846|15
1652993780000|2022-05-19 20:56:20|97055.3|96855.3|97051.2|96851.2|97073.5|96873.5|97046.3|96846.3|17
1652993790000|2022-05-19 20:56:30|97053.7|96853.7|97056.1|96856.1|97058.2|96858.2|97053.7|96853.7|16
1652993800000|2022-05-19 20:56:40|97059.6|96859.6|97055.9|96855.9|97062.9|96862.9|97054.4|96854.4|21
1652993810000|2022-05-19 20:56:50|97055.5|96855.5|97045|96845|97061.1|96861.1|96947.7|96747.7|32
1652993820000|2022-05-19 20:57:00|97045.2|96845.2|97046.9|96846.9|97059.4|96865.4|97032.2|96832.2|45
1652993830000|2022-05-19 20:57:10|97046.4|96846.4|97049.7|96849.7|97054.6|96854.6|97037.7|96846.4|27
1652993840000|2022-05-19 20:57:20|97051.6|96851.6|97059.6|96859.6|97059.6|96859.6|97050.3|96850.3|15
1652993850000|2022-05-19 20:57:30|97059.7|96859.7|97041|96841|97085.8|96885.8|97041|96841|43
1652993860000|2022-05-19 20:57:40|97046.1|96846.1|97038.7|96838.7|97051.1|96851.1|97038.7|96838.7|6
1652993870000|2022-05-19 20:57:50|97048.5|96848.5|97053.4|96853.4|97069.7|96869.7|97028.3|96828.3|25
1652993880000|2022-05-19 20:58:00|97054.6|96854.6|97058.7|96858.7|97059.6|96859.6|97054.1|96854.1|14
1652993890000|2022-05-19 20:58:10|97059.2|96859.2|97063.3|96863.3|97064.1|96864.1|97054.4|96854.4|18
1652993900000|2022-05-19 20:58:20|97063.5|96863.5|97059.3|96859.3|97063.5|96863.5|97051.3|96851.3|14
1652993910000|2022-05-19 20:58:30|97060.7|96860.7|97059|96859|97066.5|96866.5|97054.1|96854.1|31
1652993920000|2022-05-19 20:58:40|97061.7|96861.7|97060.5|96860.5|97063|96863|97057.3|96857.3|15
1652993930000|2022-05-19 20:58:50|97060.2|96860.2|97055.1|96855.1|97060.2|96860.2|97053.7|96853.7|12
1652993940000|2022-05-19 20:59:00|97056.2|96856.2|97059.3|96859.3|97061.8|96861.8|97050.3|96850.3|22
1652993950000|2022-05-19 20:59:10|97056.7|96856.7|97055.6|96855.6|97056.8|96856.8|97053.2|96853.2|20
1652993960000|2022-05-19 20:59:20|97055.7|96855.7|97053.1|96853.1|97056|96856|97049.7|96849.7|8
1652993970000|2022-05-19 20:59:30|97053|96853|97060.2|96860.2|97060.2|96860.2|97053|96853|11
1652993980000|2022-05-19 20:59:40|97059.4|96859.4|97052.4|96867.6|97062.3|96868.2|97051.4|96859.4|41
1652993990000|2022-05-19 20:59:50|97036.3|96836.3|96951.3|96751.3|97036.3|96836.3|96951.1|96751.1|36
1652994000000|2022-05-19 21:00:00|96919.5|96719.5|96919.5|96719.5|96919.5|96719.5|96919.5|96719.5|1
1652994750000|2022-05-19 21:12:30|96885|96685|96885|96685|96885|96685|96885|96685|1
1652994960000|2022-05-19 21:16:00|96882.5|96682.5|96882.5|96682.5|96882.5|96682.5|96882.5|96682.5|1
1652995020000|2022-05-19 21:17:00|96882.7|96682.7|96881.9|96681.9|96883.2|96683.2|96881.9|96681.9|4
1652995180000|2022-05-19 21:19:40|96904|96704|96903.9|96703.9|96904|96704|96903.9|96703.9|2
1652995460000|2022-05-19 21:24:20|96895.2|96695.2|96895.2|96695.2|96895.2|96695.2|96895.2|96695.2|1
1652995470000|2022-05-19 21:24:30|96894.1|96694.1|96894.1|96694.1|96894.1|96694.1|96894.1|96694.1|1
1652995480000|2022-05-19 21:24:40|96881.4|96681.4|96881.4|96681.4|96881.4|96681.4|96881.4|96681.4|1
1652995580000|2022-05-19 21:26:20|96886.8|96686.8|96886.8|96686.8|96886.8|96686.8|96886.8|96686.8|1
1652995590000|2022-05-19 21:26:30|96885.3|96685.3|96889.1|96689.1|96889.1|96689.1|96885.3|96685.3|2
1652995620000|2022-05-19 21:27:00|96889.3|96689.3|96889.3|96689.3|96889.3|96689.3|96889.3|96689.3|1
1652995630000|2022-05-19 21:27:10|96887.1|96687.1|96889.7|96689.7|96889.7|96689.7|96887.1|96687.1|2
1652995650000|2022-05-19 21:27:30|96890.3|96690.3|96890.3|96690.3|96890.3|96690.3|96890.3|96690.3|1
1652995680000|2022-05-19 21:28:00|96890.2|96690.2|96891.1|96691.1|96891.1|96691.1|96888.9|96688.9|5
1652995800000|2022-05-19 21:30:00|96891|96691|96896.4|96696.4|96896.4|96696.4|96885.3|96685.3|5
1652995860000|2022-05-19 21:31:00|96892.6|96692.6|96892.6|96692.6|96892.6|96692.6|96892.6|96692.6|1
1652995880000|2022-05-19 21:31:20|96894.7|96694.7|96894.7|96694.7|96894.7|96694.7|96894.7|96694.7|1
1652996050000|2022-05-19 21:34:10|96898.8|96698.8|96902.2|96702.2|96902.7|96702.7|96898.8|96698.8|6
1652996060000|2022-05-19 21:34:20|96901.9|96701.9|96901.9|96701.9|96901.9|96701.9|96901.9|96701.9|1
1652996070000|2022-05-19 21:34:30|96899.3|96699.3|96899.3|96699.3|96899.3|96699.3|96899.3|96699.3|1
1652996140000|2022-05-19 21:35:40|96895.4|96695.4|96894.4|96694.4|96895.4|96695.4|96894.4|96694.4|2
1652996170000|2022-05-19 21:36:10|96894.6|96694.6|96908.2|96708.2|96908.2|96708.2|96894.6|96694.6|2
1652996180000|2022-05-19 21:36:20|96900.1|96700.1|96900.1|96700.1|96900.1|96700.1|96900.1|96700.1|1
1652996190000|2022-05-19 21:36:30|96903.9|96703.9|96901.1|96701.1|96903.9|96703.9|96901.1|96701.1|2
1652996220000|2022-05-19 21:37:00|96894.5|96694.5|96894.5|96694.5|96894.5|96694.5|96894.5|96694.5|1
1652996230000|2022-05-19 21:37:10|96895|96695|96901.2|96701.2|96901.2|96701.2|96894.4|96694.4|7
1652996240000|2022-05-19 21:37:20|96901.9|96701.9|96895.5|96695.5|96901.9|96701.9|96887.5|96687.5|9
1652996250000|2022-05-19 21:37:30|96895.2|96695.2|96896.3|96696.3|96896.3|96696.3|96894.4|96694.4|6
1652996260000|2022-05-19 21:37:40|96895.4|96695.4|96893.6|96693.6|96895.4|96695.4|96888.4|96688.4|7
1652996270000|2022-05-19 21:37:50|96891.6|96691.6|96892.4|96692.4|96892.4|96692.4|96890.5|96690.5|3
1652996280000|2022-05-19 21:38:00|96891.8|96691.8|96893.4|96693.4|96895.2|96695.2|96889.2|96689.2|8
1652996290000|2022-05-19 21:38:10|96893.8|96693.8|96899.5|96699.5|96899.5|96699.5|96887.8|96687.8|10
1652996300000|2022-05-19 21:38:20|96898.8|96698.8|96894.5|96694.5|96901.3|96701.3|96894.5|96694.5|5
1652996310000|2022-05-19 21:38:30|96895.3|96695.3|96896.5|96696.5|96896.6|96696.6|96895.3|96695.3|4
1652996320000|2022-05-19 21:38:40|96895.2|96695.2|96896.1|96696.1|96896.1|96696.1|96895|96695|3
1652996340000|2022-05-19 21:39:00|96891.1|96691.1|96891.9|96691.9|96891.9|96691.9|96891.1|96691.1|2
1652996350000|2022-05-19 21:39:10|96880.7|96680.7|96890.7|96690.7|96892.2|96692.2|96880.7|96680.7|6
1652996360000|2022-05-19 21:39:20|96891|96691|96886|96686|96891|96691|96884.5|96684.5|3
1652996370000|2022-05-19 21:39:30|96883|96683|96883|96683|96883|96683|96883|96683|1
1652996390000|2022-05-19 21:39:50|96889.5|96689.5|96884.8|96684.8|96891.4|96691.4|96880.4|96680.4|7
1652996410000|2022-05-19 21:40:10|96890.6|96690.6|96892.4|96692.4|96892.5|96692.5|96890.6|96690.6|6
1652996420000|2022-05-19 21:40:20|96879.8|96679.8|96883.9|96683.9|96885.4|96685.4|96879.8|96679.8|8
1652996430000|2022-05-19 21:40:30|96885.9|96685.9|96890.8|96690.8|96890.8|96690.8|96885.9|96685.9|5
1652996440000|2022-05-19 21:40:40|96884.5|96684.5|96885.9|96685.9|96893.2|96693.2|96883.5|96683.5|8
1652996450000|2022-05-19 21:40:50|96888.4|96688.4|96892.3|96692.3|96892.3|96692.3|96878.7|96678.7|10
1652996460000|2022-05-19 21:41:00|96890.8|96690.8|96902.8|96702.8|96902.8|96702.8|96890.8|96690.8|3
1652996470000|2022-05-19 21:41:10|96898.8|96698.8|96883.8|96683.8|96898.8|96698.8|96883.8|96683.8|3
1652996480000|2022-05-19 21:41:20|96897.7|96697.7|96899|96699|96900.9|96700.9|96897.7|96697.7|8
1652996490000|2022-05-19 21:41:30|96877.7|96677.7|96888.1|96688.1|96888.1|96688.1|96877.7|96677.7|5
1652996500000|2022-05-19 21:41:40|96885.4|96685.4|96891.7|96691.7|96893.2|96693.2|96885.4|96685.4|8
1652996510000|2022-05-19 21:41:50|96890.9|96690.9|96902.7|96702.7|96902.7|96702.7|96881.4|96681.4|10
1652996520000|2022-05-19 21:42:00|96899.8|96699.8|96898.9|96698.9|96899.8|96699.8|96898.9|96698.9|2
1652996530000|2022-05-19 21:42:10|96892|96692|96892|96692|96892|96692|96892|96692|1
1652996540000|2022-05-19 21:42:20|96890.7|96690.7|96887.6|96687.6|96890.7|96690.7|96880.4|96680.4|8
1652996550000|2022-05-19 21:42:30|96885.9|96685.9|96892.2|96692.2|96892.2|96692.2|96885.8|96685.8|7
1652996560000|2022-05-19 21:42:40|96890.8|96690.8|96899.8|96699.8|96899.8|96699.8|96889.9|96689.9|7
1652996570000|2022-05-19 21:42:50|96887.4|96687.4|96888.9|96688.9|96889.8|96689.8|96887.2|96687.2|6
1652996580000|2022-05-19 21:43:00|96900.7|96700.7|96898.1|96698.1|96900.7|96700.7|96896.9|96696.9|10
1652996590000|2022-05-19 21:43:10|96897.5|96697.5|96892.4|96692.4|96897.5|96697.5|96881.2|96681.2|11
1652996620000|2022-05-19 21:43:40|96874.6|96674.6|96886.7|96686.7|96886.7|96686.7|96874.6|96674.6|4
1652996630000|2022-05-19 21:43:50|96897.7|96697.7|96898.4|96698.4|96899.3|96699.3|96897.1|96697.1|5
1652996640000|2022-05-19 21:44:00|96898.5|96698.5|96899.5|96699.5|96899.5|96699.5|96898.5|96698.5|2
1652996650000|2022-05-19 21:44:10|96898.6|96698.6|96895.8|96695.8|96898.6|96698.6|96883.9|96683.9|8
1652996660000|2022-05-19 21:44:20|96903.3|96703.3|96895.4|96695.4|96904.2|96704.2|96895.4|96695.4|6
1652996670000|2022-05-19 21:44:30|96895.3|96695.3|96895.3|96695.3|96897.5|96697.5|96895.3|96695.3|6
1652996680000|2022-05-19 21:44:40|96896.7|96696.7|96898.4|96698.4|96900.7|96700.7|96890.9|96690.9|6
1652996690000|2022-05-19 21:44:50|96902.8|96702.8|96902.2|96702.2|96904.2|96704.2|96902.2|96702.2|9
1652996700000|2022-05-19 21:45:00|96896.1|96696.1|96891.6|96691.6|96901.8|96701.8|96891.6|96691.6|11
1652996710000|2022-05-19 21:45:10|96893.3|96693.3|96896.9|96696.9|96897.3|96697.3|96893.3|96693.3|9
1652996720000|2022-05-19 21:45:20|96899|96699|96898.4|96698.4|96899|96699|96898.4|96698.4|2
1652996730000|2022-05-19 21:45:30|96899.9|96699.9|96901.7|96701.7|96902.8|96702.8|96899.9|96699.9|4
1652996740000|2022-05-19 21:45:40|96902.9|96702.9|96901.6|96701.6|96902.9|96702.9|96900.5|96700.5|4
1652996750000|2022-05-19 21:45:50|96897|96697|96900.5|96700.5|96902.8|96702.8|96897|96697|5
1652996760000|2022-05-19 21:46:00|96902.8|96702.8|96902.8|96702.8|96902.8|96702.8|96902.8|96702.8|1
1652996770000|2022-05-19 21:46:10|96894.8|96694.8|96898.9|96698.9|96898.9|96698.9|96893.6|96693.6|3
1652996780000|2022-05-19 21:46:20|96912.1|96712.1|96909.3|96709.3|96912.1|96712.1|96906.8|96706.8|3
1652996790000|2022-05-19 21:46:30|96906.8|96706.8|96906.8|96706.8|96906.8|96706.8|96906.8|96706.8|1
1652996800000|2022-05-19 21:46:40|96899.2|96699.2|96902.4|96702.4|96902.4|96702.4|96896.8|96696.8|6
1652996820000|2022-05-19 21:47:00|96894.8|96694.8|96896.7|96696.7|96896.7|96696.7|96894.8|96694.8|2
1652996830000|2022-05-19 21:47:10|96902.9|96702.9|96902.9|96702.9|96902.9|96702.9|96902.9|96702.9|1
1652996840000|2022-05-19 21:47:20|96907.9|96707.9|96907.9|96707.9|96907.9|96707.9|96907.9|96707.9|1
1652996850000|2022-05-19 21:47:30|96912.1|96712.1|96912.1|96712.1|96912.1|96712.1|96912.1|96712.1|1
1652996870000|2022-05-19 21:47:50|96908.4|96708.4|96905.8|96705.8|96908.9|96708.9|96905.8|96705.8|4
1652996880000|2022-05-19 21:48:00|96898.5|96698.5|96900.4|96700.4|96900.6|96700.6|96898.5|96698.5|3
1652996900000|2022-05-19 21:48:20|96911.5|96711.5|96911.5|96711.5|96911.5|96711.5|96911.5|96711.5|1
1652996910000|2022-05-19 21:48:30|96893.5|96693.5|96907|96707|96907|96707|96891.3|96691.3|4
1652996920000|2022-05-19 21:48:40|96899.7|96699.7|96900.6|96700.6|96900.9|96700.9|96899.7|96699.7|3
1652996940000|2022-05-19 21:49:00|96894.8|96694.8|96903.3|96703.3|96903.3|96703.3|96894.8|96694.8|3
1652996950000|2022-05-19 21:49:10|96902.8|96702.8|96898.2|96698.2|96905|96705|96898.2|96698.2|3
1652996970000|2022-05-19 21:49:30|96894.5|96694.5|96903|96703|96903|96703|96894.5|96694.5|5
1652996980000|2022-05-19 21:49:40|96902.4|96702.4|96902.4|96702.4|96902.4|96702.4|96902.4|96702.4|1
1652996990000|2022-05-19 21:49:50|96899.7|96699.7|96900.8|96700.8|96900.8|96700.8|96899.7|96699.7|2
1652997020000|2022-05-19 21:50:20|96889|96689|96891.4|96691.4|96911.1|96711.1|96889|96689|3
1652997040000|2022-05-19 21:50:40|96892.7|96692.7|96893.8|96693.8|96893.8|96693.8|96892.7|96692.7|2
1652997050000|2022-05-19 21:50:50|96901.9|96701.9|96910.5|96710.5|96910.5|96710.5|96901.9|96701.9|3
1652997060000|2022-05-19 21:51:00|96901.9|96701.9|96901.9|96701.9|96901.9|96701.9|96901.9|96701.9|1
1652997070000|2022-05-19 21:51:10|96903.9|96703.9|96903.9|96703.9|96903.9|96703.9|96903.9|96703.9|1
1652997080000|2022-05-19 21:51:20|96895.3|96695.3|96903.6|96703.6|96903.6|96703.6|96895.3|96695.3|3
1652997090000|2022-05-19 21:51:30|96903.4|96703.4|96903.4|96703.4|96903.4|96703.4|96903.4|96703.4|1
1652997100000|2022-05-19 21:51:40|96890.5|96690.5|96897.2|96697.2|96897.2|96697.2|96890.5|96690.5|3
1652997110000|2022-05-19 21:51:50|96908.9|96708.9|96906.1|96706.1|96908.9|96708.9|96885.4|96685.4|4
1652997130000|2022-05-19 21:52:10|96898.5|96698.5|96898.5|96698.5|96898.5|96698.5|96898.5|96698.5|1
1652997140000|2022-05-19 21:52:20|96906.1|96706.1|96895|96695|96906.1|96706.1|96895|96695|2
1652997150000|2022-05-19 21:52:30|96892.2|96692.2|96895|96695|96895|96695|96892.2|96692.2|2
1652997160000|2022-05-19 21:52:40|96905.3|96705.3|96880.8|96680.8|96905.5|96705.5|96880.8|96680.8|3
1652997170000|2022-05-19 21:52:50|96892.3|96692.3|96914.5|96714.5|96914.5|96714.5|96891.3|96691.3|4
1652997190000|2022-05-19 21:53:10|96917.9|96717.9|96917.9|96717.9|96917.9|96717.9|96917.9|96717.9|1
1652997200000|2022-05-19 21:53:20|96905.6|96705.6|96905.7|96705.7|96905.7|96705.7|96905.6|96705.6|2
1652997210000|2022-05-19 21:53:30|96906.2|96706.2|96906.2|96706.2|96906.2|96706.2|96906.2|96706.2|1
1652997240000|2022-05-19 21:54:00|96926.5|96726.5|96911.3|96711.3|96926.5|96726.5|96911.3|96711.3|2
1652997260000|2022-05-19 21:54:20|96906.2|96706.2|96905.5|96705.5|96906.2|96706.2|96905.2|96705.2|3
1652997270000|2022-05-19 21:54:30|96906.2|96706.2|96906.2|96706.2|96906.2|96706.2|96906.2|96706.2|1
1652997280000|2022-05-19 21:54:40|96903.7|96703.7|96923.8|96723.8|96923.8|96723.8|96903.7|96703.7|2
1652997290000|2022-05-19 21:54:50|96915.4|96715.4|96906.2|96706.2|96915.4|96715.4|96894|96694|4
1652997300000|2022-05-19 21:55:00|96884.4|96684.4|96903.1|96703.1|96904.5|96704.5|96884.4|96684.4|3
1652997310000|2022-05-19 21:55:10|96903.4|96703.4|96903.4|96703.4|96903.4|96703.4|96903.4|96703.4|1
1652997330000|2022-05-19 21:55:30|96903.1|96703.1|96903.1|96703.1|96903.1|96703.1|96903.1|96703.1|1
1652997340000|2022-05-19 21:55:40|96910.4|96710.4|96903.4|96703.4|96910.4|96710.4|96903.4|96703.4|4
1652997350000|2022-05-19 21:55:50|96894.9|96694.9|96916.9|96716.9|96916.9|96716.9|96894.9|96694.9|5
1652997380000|2022-05-19 21:56:20|96904|96704|96904|96704|96904|96704|96904|96704|1
1652997390000|2022-05-19 21:56:30|96903.9|96703.9|96919|96719|96919|96719|96903.9|96703.9|3
1652997400000|2022-05-19 21:56:40|96915.7|96715.7|96906.6|96706.6|96915.7|96715.7|96901.2|96701.2|4
1652997410000|2022-05-19 21:56:50|96907.8|96707.8|96905.7|96705.7|96907.8|96707.8|96905.7|96705.7|2
1652997420000|2022-05-19 21:57:00|96905.5|96705.5|96909.6|96709.6|96917.9|96717.9|96902.1|96702.1|8
1652997430000|2022-05-19 21:57:10|96914.1|96714.1|96914.1|96714.1|96914.1|96714.1|96914.1|96714.1|1
1652997440000|2022-05-19 21:57:20|96914.2|96714.2|96912.4|96712.4|96914.8|96714.8|96912.4|96712.4|5
1652997450000|2022-05-19 21:57:30|96911.7|96711.7|96910.4|96710.4|96911.7|96711.7|96910.4|96710.4|2
1652997490000|2022-05-19 21:58:10|96900.1|96700.1|96899.9|96699.9|96900.1|96700.1|96899.9|96699.9|2
1652997500000|2022-05-19 21:58:20|96887.4|96687.4|96899.3|96699.3|96899.3|96699.3|96887.4|96687.4|2
1652997510000|2022-05-19 21:58:30|96900.6|96700.6|96894.7|96694.7|96912.5|96712.5|96894.7|96694.7|4
1652997570000|2022-05-19 21:59:30|96901.1|96701.1|96894.2|96694.2|96901.1|96701.1|96894.2|96694.2|2
1652997680000|2022-05-19 22:01:20|96879|96679|96883|96683|96883|96683|96877.4|96677.4|4
1652997690000|2022-05-19 22:01:30|96883.7|96683.7|96882|96682|96883.7|96683.7|96882|96682|2
1652997700000|2022-05-19 22:01:40|96882.1|96682.1|96878.4|96678.4|96882.1|96682.1|96878.4|96678.4|7
1652997710000|2022-05-19 22:01:50|96880.1|96680.1|96877.3|96677.3|96880.1|96680.1|96877.3|96677.3|7
1652997720000|2022-05-19 22:02:00|96881.1|96681.1|96881|96681|96881.1|96681.1|96878.8|96678.8|7
1652997730000|2022-05-19 22:02:10|96880.8|96680.8|96880.2|96680.2|96880.8|96680.8|96880.2|96680.2|2
1652997740000|2022-05-19 22:02:20|96840.2|96640.2|96849.3|96649.3|96849.3|96649.3|96836.4|96636.4|4
1652997750000|2022-05-19 22:02:30|96834.9|96634.9|96883.9|96683.9|96884.7|96684.7|96830.1|96630.1|13
1652997760000|2022-05-19 22:02:40|96884.8|96684.8|96884.9|96684.9|96884.9|96684.9|96884.8|96684.8|2
1652997770000|2022-05-19 22:02:50|96886.5|96686.5|96885.6|96685.6|96886.5|96686.5|96885.6|96685.6|2
1652997780000|2022-05-19 22:03:00|96883.7|96683.7|96885|96685|96885.7|96685.7|96883.7|96683.7|9
1652997790000|2022-05-19 22:03:10|96883.2|96683.2|96883.8|96683.8|96883.8|96683.8|96883|96683|3
1652997800000|2022-05-19 22:03:20|96885.5|96685.5|96878.8|96678.8|96893.1|96693.1|96876.4|96676.4|19
1652997820000|2022-05-19 22:03:40|96884.3|96684.3|96882|96682|96884.3|96684.3|96882|96682|3
1652997830000|2022-05-19 22:03:50|96878.3|96678.3|96880.5|96680.5|96880.5|96680.5|96878.3|96678.3|3
1652997840000|2022-05-19 22:04:00|96879.3|96679.3|96880.8|96680.8|96880.8|96680.8|96879.2|96679.2|4
1652997850000|2022-05-19 22:04:10|96880.2|96680.2|96879.2|96679.2|96884.1|96684.1|96876.7|96676.7|9
1652997860000|2022-05-19 22:04:20|96878.7|96678.7|96879|96679|96879|96679|96877.3|96677.3|12
1652997900000|2022-05-19 22:05:00|96872.5|96672.5|96876.3|96676.3|96876.3|96676.3|96872.3|96672.3|3
1652997910000|2022-05-19 22:05:10|96874.6|96674.6|96877.2|96677.2|96880.5|96680.5|96872.7|96672.7|13
1652997930000|2022-05-19 22:05:30|96883.5|96683.5|96876.5|96676.5|96883.5|96683.5|96872.5|96672.5|5
1652997940000|2022-05-19 22:05:40|96876|96676|96878.6|96678.6|96878.6|96678.6|96876|96676|6
1652997950000|2022-05-19 22:05:50|96875|96675|96876.4|96676.4|96876.7|96676.7|96875|96675|12
1652997960000|2022-05-19 22:06:00|96876.9|96676.9|96880.3|96680.3|96880.4|96680.4|96876.9|96676.9|4
1652997970000|2022-05-19 22:06:10|96875.7|96675.7|96878|96678|96878|96678|96875.7|96675.7|5
1652997980000|2022-05-19 22:06:20|96873.6|96673.6|96873.2|96673.2|96873.6|96673.6|96872.4|96672.4|4
1652997990000|2022-05-19 22:06:30|96880.8|96680.8|96868.7|96668.7|96881.7|96681.7|96860|96660|31
1652998000000|2022-05-19 22:06:40|96867.3|96667.3|96873.8|96673.8|96877.5|96677.5|96867.3|96667.3|45
1652998010000|2022-05-19 22:06:50|96873.7|96673.7|96859|96659|96877.7|96677.7|96856.3|96656.3|13
1652998020000|2022-05-19 22:07:00|96880.3|96680.3|96869.7|96669.7|96883.4|96683.4|96847.8|96647.8|19
1652998030000|2022-05-19 22:07:10|96875.4|96675.4|96867.1|96667.1|96880.6|96680.6|96867.1|96667.1|10
1652998040000|2022-05-19 22:07:20|96878.2|96678.2|96882.2|96682.2|96882.2|96682.2|96877.2|96677.2|11
1652998050000|2022-05-19 22:07:30|96884.6|96684.6|96877|96677|96885.3|96685.3|96877|96677|3
1652998060000|2022-05-19 22:07:40|96885|96685|96878.6|96678.6|96885.2|96685.2|96878.6|96678.6|5
1652998070000|2022-05-19 22:07:50|96877.3|96677.3|96879.5|96679.5|96879.5|96679.5|96877.3|96677.3|2
1652998080000|2022-05-19 22:08:00|96890.9|96690.9|96891.4|96691.4|96892.2|96692.2|96890.1|96690.1|15
1652998090000|2022-05-19 22:08:10|96894.9|96694.9|96883.7|96683.7|96895|96695|96883.1|96683.1|6
1652998100000|2022-05-19 22:08:20|96887.8|96687.8|96887.8|96687.8|96887.8|96687.8|96887.8|96687.8|1
1652998110000|2022-05-19 22:08:30|96878.2|96678.2|96878.2|96678.2|96878.2|96678.2|96878.2|96678.2|1
1652998120000|2022-05-19 22:08:40|96887.6|96687.6|96888.9|96688.9|96888.9|96688.9|96887.6|96687.6|4
1652998130000|2022-05-19 22:08:50|96889.6|96689.6|96875.2|96675.2|96889.6|96689.6|96875.2|96675.2|2
1652998140000|2022-05-19 22:09:00|96887.5|96687.5|96885.5|96685.5|96887.5|96687.5|96881.9|96681.9|5
1652998150000|2022-05-19 22:09:10|96880.5|96680.5|96886.9|96686.9|96887.6|96687.6|96880.5|96680.5|8
1652998160000|2022-05-19 22:09:20|96886.4|96686.4|96882.7|96682.7|96887.8|96687.8|96882.7|96682.7|11
1652998170000|2022-05-19 22:09:30|96884.5|96684.5|96888.3|96688.3|96888.3|96688.3|96884.5|96684.5|4
1652998180000|2022-05-19 22:09:40|96887.7|96687.7|96880.3|96680.3|96888.1|96688.1|96880.3|96680.3|5
1652998200000|2022-05-19 22:10:00|96891.5|96691.5|96886.6|96686.6|96891.5|96691.5|96886.6|96686.6|7
1652998210000|2022-05-19 22:10:10|96871.5|96671.5|96871.5|96671.5|96871.5|96671.5|96871.5|96671.5|1
1652998220000|2022-05-19 22:10:20|96871.1|96671.1|96873|96673|96873.4|96673.4|96871.1|96671.1|3
1652998230000|2022-05-19 22:10:30|96876.2|96676.2|96876.9|96676.9|96876.9|96676.9|96871.6|96671.6|4
1652998240000|2022-05-19 22:10:40|96878.6|96678.6|96880.2|96680.2|96880.2|96680.2|96878.6|96678.6|2
1652998260000|2022-05-19 22:11:00|96875.6|96675.6|96877.6|96677.6|96877.6|96677.6|96875.6|96675.6|3
1652998270000|2022-05-19 22:11:10|96876.5|96676.5|96879.9|96679.9|96879.9|96679.9|96876.5|96676.5|7
1652998280000|2022-05-19 22:11:20|96872.9|96672.9|96873|96673|96873|96673|96872.9|96672.9|2
1652998290000|2022-05-19 22:11:30|96876.9|96676.9|96880.2|96680.2|96880.2|96680.2|96876.9|96676.9|3
1652998300000|2022-05-19 22:11:40|96879.1|96679.1|96882.5|96682.5|96882.6|96682.6|96879.1|96679.1|5
1652998310000|2022-05-19 22:11:50|96872.2|96672.2|96872.2|96672.2|96872.2|96672.2|96872.2|96672.2|1
1652998320000|2022-05-19 22:12:00|96876.8|96676.8|96879.6|96679.6|96879.6|96679.6|96874.2|96674.2|15
1652998330000|2022-05-19 22:12:10|96879.4|96679.4|96880.7|96680.7|96880.8|96680.8|96878.4|96678.4|9
1652998340000|2022-05-19 22:12:20|96881.2|96681.2|96878.6|96678.6|96881.2|96681.2|96875.8|96675.8|8
1652998350000|2022-05-19 22:12:30|96884.8|96684.8|96885.1|96685.1|96885.1|96685.1|96884.8|96684.8|3
1652998360000|2022-05-19 22:12:40|96864.3|96664.3|96866.6|96666.6|96876.2|96676.2|96864.3|96664.3|5
1652998370000|2022-05-19 22:12:50|96872.4|96672.4|96872.2|96672.2|96872.4|96672.4|96872.2|96672.2|2
1652998380000|2022-05-19 22:13:00|96873|96673|96872.6|96672.6|96873|96673|96872.6|96672.6|2
1652998390000|2022-05-19 22:13:10|96869.3|96669.3|96875.1|96675.1|96876|96676|96868.9|96668.9|12
1652998400000|2022-05-19 22:13:20|96879.1|96679.1|96874.8|96674.8|96881.1|96681.1|96872.4|96672.4|17
1652998410000|2022-05-19 22:13:30|96875.8|96675.8|96879.1|96679.1|96879.1|96679.1|96875.8|96675.8|6
1652998420000|2022-05-19 22:13:40|96878|96678|96877.9|96677.9|96878.6|96678.6|96874|96674|14
1652998430000|2022-05-19 22:13:50|96877.6|96677.6|96859.8|96659.8|96878.4|96678.4|96859.8|96659.8|11
1652998440000|2022-05-19 22:14:00|96861.7|96661.7|96874.4|96674.4|96878.5|96678.5|96861.7|96661.7|12
1652998450000|2022-05-19 22:14:10|96875|96675|96864.1|96664.1|96876.8|96676.8|96859.9|96659.9|5
1652998460000|2022-05-19 22:14:20|96865.6|96665.6|96867.7|96667.7|96867.7|96667.7|96864.1|96664.1|8
1652998470000|2022-05-19 22:14:30|96871.5|96671.5|96869.9|96669.9|96871.5|96671.5|96865.1|96665.1|6
1652998480000|2022-05-19 22:14:40|96866.5|96666.5|96872.4|96672.4|96874.1|96674.1|96855.8|96655.8|6
1652998490000|2022-05-19 22:14:50|96872|96672|96854.2|96654.2|96872|96672|96851.8|96651.8|10
1652998500000|2022-05-19 22:15:00|96847.8|96647.8|96847.8|96647.8|96847.8|96647.8|96847.8|96647.8|1
1652998510000|2022-05-19 22:15:10|96850.9|96650.9|96850.7|96650.7|96853.8|96653.8|96841.5|96641.5|25
1652998520000|2022-05-19 22:15:20|96841.1|96641.1|96842.4|96642.4|96845|96645|96838.5|96638.5|23
1652998530000|2022-05-19 22:15:30|96843.5|96643.5|96833.1|96633.1|96846.8|96646.8|96833.1|96633.1|23
1652998540000|2022-05-19 22:15:40|96838.2|96638.2|96854|96654|96857.9|96657.9|96838.2|96638.2|36
1652998550000|2022-05-19 22:15:50|96854.6|96654.6|96852.2|96652.2|96857.6|96657.6|96846.7|96646.7|27
1652998560000|2022-05-19 22:16:00|96854.7|96654.7|96853.2|96653.2|96859.5|96659.5|96847.4|96647.4|41
1652998570000|2022-05-19 22:16:10|96858.6|96658.6|96856|96656|96858.7|96658.7|96840.6|96640.6|27
1652998580000|2022-05-19 22:16:20|96853.5|96653.5|96852.6|96652.6|96857.6|96657.6|96841.8|96641.8|18
1652998590000|2022-05-19 22:16:30|96854.8|96654.8|96847.5|96647.5|96860.6|96660.6|96839.9|96639.9|36
1652998600000|2022-05-19 22:16:40|96848.3|96648.3|96846.9|96646.9|96856|96656|96840.9|96640.9|28
1652998610000|2022-05-19 22:16:50|96849.7|96649.7|96846|96646|96852.8|96652.8|96840.9|96640.9|22
1652998620000|2022-05-19 22:17:00|96857.9|96657.9|96861.1|96661.1|96873.8|96673.8|96848.8|96648.8|39
1652998630000|2022-05-19 22:17:10|96861.2|96661.2|96865.2|96665.2|96865.2|96665.2|96856.7|96656.7|13
1652998640000|2022-05-19 22:17:20|96866.2|96666.2|96866.8|96666.8|96866.8|96666.8|96860.9|96660.9|14
1652998650000|2022-05-19 22:17:30|96864.2|96664.2|96858.7|96658.7|96868.7|96668.7|96853.7|96653.7|26
1652998660000|2022-05-19 22:17:40|96861.1|96661.1|96859.7|96659.7|96869.2|96669.2|96851|96651|41
1652998670000|2022-05-19 22:17:50|96857.4|96657.4|96851.4|96651.4|96865.4|96665.4|96850.5|96650.5|37
1652998680000|2022-05-19 22:18:00|96854.1|96654.1|96872.5|96672.5|96872.5|96672.5|96854.1|96654.1|32
1652998690000|2022-05-19 22:18:10|96870.5|96670.5|96868.6|96668.6|96873.9|96673.9|96853.8|96653.8|35
1652998700000|2022-05-19 22:18:20|96871.6|96671.6|96860.1|96660.1|96876.6|96676.6|96857.5|96657.5|20
1652998710000|2022-05-19 22:18:30|96859.9|96659.9|96857.4|96657.4|96873.1|96673.1|96846.2|96646.2|31
1652998720000|2022-05-19 22:18:40|96874.5|96674.5|96864.1|96664.1|96874.5|96674.5|96854.6|96654.6|37
1652998730000|2022-05-19 22:18:50|96864.2|96664.2|96866.4|96666.4|96871.2|96671.2|96856.4|96656.4|27
1652998740000|2022-05-19 22:19:00|96868.7|96668.7|96859.3|96659.3|96872.3|96672.3|96848.2|96648.2|29
1652998750000|2022-05-19 22:19:10|96858.6|96658.6|96859.9|96659.9|96873.5|96673.5|96858.6|96658.6|20
1652998760000|2022-05-19 22:19:20|96862.7|96662.7|96872.2|96672.2|96879.7|96679.7|96861.4|96661.4|14
1652998770000|2022-05-19 22:19:30|96875.7|96675.7|96856.7|96656.7|96878.2|96678.2|96851.4|96651.4|15
1652998780000|2022-05-19 22:19:40|96866.2|96666.2|96862|96662|96869.6|96669.6|96857.5|96657.5|20
1652998790000|2022-05-19 22:19:50|96865.3|96665.3|96875|96675|96875.1|96675.1|96864.3|96664.3|18
1652998800000|2022-05-19 22:20:00|96874.5|96674.5|96855.6|96655.6|96887.7|96687.7|96838.9|96638.9|35
1652998810000|2022-05-19 22:20:10|96859.3|96659.3|96873.2|96673.2|96874.1|96674.1|96859.3|96659.3|20
1652998820000|2022-05-19 22:20:20|96873.8|96673.8|96869.1|96669.1|96876.8|96676.8|96867.7|96667.7|18
1652998830000|2022-05-19 22:20:30|96872|96672|96857.6|96657.6|96874.3|96674.3|96843.4|96643.4|21
1652998840000|2022-05-19 22:20:40|96857.8|96657.8|96859|96659|96865.6|96665.6|96853.9|96653.9|22
1652998850000|2022-05-19 22:20:50|96858.5|96658.5|96861.3|96661.3|96861.3|96661.3|96845|96645|14
1652998860000|2022-05-19 22:21:00|96868.3|96668.3|96867.3|96667.3|96880.1|96680.1|96852.4|96652.4|19
1652998870000|2022-05-19 22:21:10|96868.7|96668.7|96870.7|96670.7|96883|96683|96868.7|96668.7|28
1652998880000|2022-05-19 22:21:20|96872|96672|96860.2|96660.2|96883.8|96683.8|96849.5|96649.5|49
1652998890000|2022-05-19 22:21:30|96861.9|96661.9|96867.4|96667.4|96870.6|96670.6|96849.2|96649.2|39
1652998900000|2022-05-19 22:21:40|96867|96667|96862.7|96662.7|96873.8|96673.8|96862.7|96662.7|8
1652998910000|2022-05-19 22:21:50|96863.9|96663.9|96869.6|96669.6|96876.3|96676.3|96862.1|96662.1|21
1652998920000|2022-05-19 22:22:00|96869.5|96669.5|96866.9|96666.9|96882.5|96682.5|96854.5|96654.5|32
1652998930000|2022-05-19 22:22:10|96877.1|96677.1|96865.2|96665.2|96877.5|96677.5|96853.6|96653.6|31
1652998940000|2022-05-19 22:22:20|96868.7|96668.7|96874.1|96674.1|96878.4|96678.4|96866|96666|23
1652998950000|2022-05-19 22:22:30|96872.8|96672.8|96858.8|96658.8|96876.7|96676.7|96858.8|96658.8|15
1652998960000|2022-05-19 22:22:40|96860|96660|96875.2|96675.2|96877.2|96677.2|96860|96660|13
1652998970000|2022-05-19 22:22:50|96880|96680|96877.7|96677.7|96880.5|96680.5|96860.3|96660.3|31
1652998980000|2022-05-19 22:23:00|96877|96677|96870.3|96670.3|96877.9|96677.9|96865.1|96665.1|28
1652998990000|2022-05-19 22:23:10|96872.4|96672.4|96866.3|96666.3|96872.9|96672.9|96861.2|96661.2|27
1652999000000|2022-05-19 22:23:20|96867.7|96667.7|96875.2|96675.2|96877.9|96677.9|96859.1|96659.1|30
1652999010000|2022-05-19 22:23:30|96876.3|96676.3|96875.8|96675.8|96888.3|96688.3|96874.4|96674.4|12
1652999020000|2022-05-19 22:23:40|96884.4|96684.4|96871.3|96671.3|96884.4|96684.4|96864.6|96664.6|3
1652999030000|2022-05-19 22:23:50|96866.1|96666.1|96864|96664|96867.5|96667.5|96856|96656|4
1652999040000|2022-05-19 22:24:00|96879.6|96679.6|96880.6|96680.6|96882.1|96682.1|96862.3|96662.3|18
1652999050000|2022-05-19 22:24:10|96877.2|96677.2|96873.7|96673.7|96886.6|96686.6|96865.6|96665.6|43
1652999060000|2022-05-19 22:24:20|96872.9|96672.9|96868|96668|96883.4|96683.4|96864|96664|42
1652999070000|2022-05-19 22:24:30|96865.7|96665.7|96867.1|96667.1|96882.2|96682.2|96863.5|96663.5|37
1652999080000|2022-05-19 22:24:40|96869.4|96669.4|96870|96670|96871.3|96671.3|96866.9|96666.9|25
1652999090000|2022-05-19 22:24:50|96870.1|96670.1|96868.5|96668.5|96871.2|96671.2|96866.2|96666.2|26
1652999100000|2022-05-19 22:25:00|96868.3|96668.3|96861.2|96661.2|96869|96669|96859.8|96659.8|31
1652999110000|2022-05-19 22:25:10|96861.1|96661.1|96862.9|96662.9|96869.2|96669.2|96853|96653|37
1652999120000|2022-05-19 22:25:20|96861|96661|96862.3|96662.3|96862.3|96662.3|96858|96658|32
1652999130000|2022-05-19 22:25:30|96862.9|96662.9|96853.6|96653.6|96862.9|96662.9|96853.6|96653.6|24
1652999140000|2022-05-19 22:25:40|96855.9|96655.9|96853.7|96653.7|96857.1|96657.1|96848.8|96648.8|19
1652999150000|2022-05-19 22:25:50|96855|96655|96859.2|96659.2|96863.9|96663.9|96851.2|96651.2|21
1652999160000|2022-05-19 22:26:00|96861.3|96661.3|96854.5|96654.5|96861.8|96661.8|96845.3|96645.3|33
1652999170000|2022-05-19 22:26:10|96852.3|96652.3|96856|96656|96857.6|96657.6|96848.2|96648.2|30
1652999180000|2022-05-19 22:26:20|96855.6|96655.6|96852.1|96652.1|96857.8|96657.8|96851.3|96651.3|25
1652999190000|2022-05-19 22:26:30|96850.4|96650.4|96853.5|96653.5|96856.7|96656.7|96849.5|96649.5|25
1652999200000|2022-05-19 22:26:40|96853.7|96653.7|96857.6|96657.6|96857.6|96657.6|96849.3|96649.3|28
1652999210000|2022-05-19 22:26:50|96858.8|96658.8|96863.7|96663.7|96863.7|96663.7|96848|96648|27
1652999220000|2022-05-19 22:27:00|96863|96663|96855.2|96655.2|96863|96663|96845.1|96645.1|24
1652999230000|2022-05-19 22:27:10|96854.7|96654.7|96839.2|96639.2|96855.9|96655.9|96834.8|96634.8|36
1652999240000|2022-05-19 22:27:20|96841.3|96641.3|96851.1|96651.1|96855.6|96655.6|96836.8|96636.8|35
1652999250000|2022-05-19 22:27:30|96851.2|96651.2|96853.2|96653.2|96861.2|96661.2|96849.6|96649.6|31
1652999260000|2022-05-19 22:27:40|96853.7|96653.7|96859.6|96659.6|96859.8|96659.8|96848.4|96648.4|31
1652999270000|2022-05-19 22:27:50|96859.7|96659.7|96851.5|96651.5|96864.2|96664.2|96841.3|96641.3|29
1652999280000|2022-05-19 22:28:00|96853.4|96653.4|96860.7|96660.7|96860.8|96660.8|96843.7|96643.7|37
1652999290000|2022-05-19 22:28:10|96860.8|96660.8|96839.9|96639.9|96867.9|96667.9|96839.9|96639.9|35
1652999300000|2022-05-19 22:28:20|96841|96641|96847.6|96647.6|96847.6|96647.6|96839.4|96639.4|29
1652999310000|2022-05-19 22:28:30|96847.5|96647.5|96851.8|96651.8|96851.8|96651.8|96847.1|96647.1|28
1652999320000|2022-05-19 22:28:40|96851.6|96651.6|96850.7|96650.7|96853.7|96653.7|96849|96649|27
1652999330000|2022-05-19 22:28:50|96850.5|96650.5|96846.2|96646.2|96852|96652|96844.9|96644.9|21
1652999340000|2022-05-19 22:29:00|96845.2|96645.2|96853.9|96653.9|96854.2|96654.2|96845.2|96645.2|32
1652999350000|2022-05-19 22:29:10|96853.6|96653.6|96844.4|96644.4|96854.6|96654.6|96841.7|96641.7|33
1652999360000|2022-05-19 22:29:20|96844.2|96644.2|96842.7|96642.7|96845.5|96645.5|96840.5|96640.5|24
1652999370000|2022-05-19 22:29:30|96842.6|96642.6|96841|96641|96845.2|96645.2|96838.9|96638.9|26
1652999380000|2022-05-19 22:29:40|96842.4|96642.4|96846|96646|96846|96646|96837|96637|31
1652999390000|2022-05-19 22:29:50|96844.9|96644.9|96839.3|96639.3|96845.2|96645.2|96830.7|96630.7|20
1652999400000|2022-05-19 22:30:00|96840.4|96640.4|96852.2|96652.2|96854.5|96654.5|96840.4|96640.4|33
1652999410000|2022-05-19 22:30:10|96851.7|96651.7|96851.6|96651.6|96855.7|96655.7|96847.4|96647.4|28
1652999420000|2022-05-19 22:30:20|96852.1|96652.1|96851.5|96651.5|96854.1|96654.1|96848.4|96648.4|17
1652999430000|2022-05-19 22:30:30|96856.5|96656.5|96856.4|96656.4|96856.8|96656.8|96848.9|96648.9|10
1652999440000|2022-05-19 22:30:40|96855.2|96655.2|96845.8|96645.8|96855.2|96655.2|96844.1|96644.1|14
1652999450000|2022-05-19 22:30:50|96844.6|96644.6|96856.3|96656.3|96858|96658|96844.6|96644.6|35
1652999460000|2022-05-19 22:31:00|96856.1|96656.1|96853.3|96653.3|96857.2|96657.2|96841.3|96641.3|20
1652999470000|2022-05-19 22:31:10|96853.4|96653.4|96860.4|96660.4|96861|96661|96849.2|96649.2|25
1652999480000|2022-05-19 22:31:20|96860.3|96660.3|96861.1|96661.1|96865.5|96665.5|96843.7|96643.7|26
1652999490000|2022-05-19 22:31:30|96857.9|96657.9|96858.1|96658.1|96859|96659|96854.5|96654.5|24
1652999500000|2022-05-19 22:31:40|96857.8|96657.8|96860.1|96660.1|96864.9|96664.9|96849|96649|22
1652999510000|2022-05-19 22:31:50|96859.9|96659.9|96861.8|96661.8|96866.4|96666.4|96859.9|96659.9|23
1652999520000|2022-05-19 22:32:00|96863.3|96663.3|96860.1|96660.1|96864.1|96664.1|96852.1|96652.1|34
1652999530000|2022-05-19 22:32:10|96860.4|96660.4|96862.1|96662.1|96862.5|96662.5|96857.2|96657.2|29
1652999540000|2022-05-19 22:32:20|96861.9|96661.9|96853.9|96653.9|96865.6|96665.6|96851.4|96651.4|21
1652999550000|2022-05-19 22:32:30|96853.4|96653.4|96856.1|96656.1|96859.4|96659.4|96853.4|96653.4|9
1652999560000|2022-05-19 22:32:40|96852.7|96652.7|96851.8|96651.8|96856.6|96656.6|96850.8|96650.8|11
1652999570000|2022-05-19 22:32:50|96854.3|96654.3|96837.7|96637.7|96859.1|96659.1|96834.8|96634.8|6
1652999580000|2022-05-19 22:33:00|96854.5|96654.5|96861.8|96661.8|96861.8|96661.8|96854.5|96654.5|22
1652999590000|2022-05-19 22:33:10|96862.5|96662.5|96862.9|96662.9|96867.5|96667.5|96850.7|96650.7|31
1652999600000|2022-05-19 22:33:20|96864.3|96664.3|96863|96663|96866.3|96666.3|96853.7|96653.7|23
1652999610000|2022-05-19 22:33:30|96855.5|96655.5|96854.1|96654.1|96862.9|96662.9|96844.5|96644.5|26
1652999620000|2022-05-19 22:33:40|96855.2|96655.2|96861.2|96661.2|96861.2|96661.2|96853.6|96653.6|26
1652999630000|2022-05-19 22:33:50|96861.4|96661.4|96853.2|96653.2|96865.9|96665.9|96850.1|96650.1|29
1652999640000|2022-05-19 22:34:00|96854.9|96654.9|96855.4|96655.4|96859.9|96659.9|96852.5|96652.5|21
1652999650000|2022-05-19 22:34:10|96855.6|96655.6|96864.3|96664.3|96864.3|96664.3|96854.5|96654.5|25
1652999660000|2022-05-19 22:34:20|96864.1|96664.1|96857.3|96657.3|96867.5|96667.5|96845.1|96645.1|29
1652999670000|2022-05-19 22:34:30|96858.9|96658.9|96857.9|96657.9|96860.4|96660.4|96855.8|96655.8|33
1652999680000|2022-05-19 22:34:40|96857.8|96657.8|96854.7|96654.7|96860.6|96660.6|96849.9|96649.9|21
1652999690000|2022-05-19 22:34:50|96853|96653|96860|96660|96860.4|96660.4|96852.5|96652.5|31
1652999700000|2022-05-19 22:35:00|96859.3|96659.3|96855.7|96655.7|96867.6|96667.6|96843|96643|27
1652999710000|2022-05-19 22:35:10|96860.1|96660.1|96870.9|96670.9|96876.2|96676.2|96851.3|96651.3|40
1652999720000|2022-05-19 22:35:20|96872.5|96672.5|96871.8|96671.8|96874.7|96674.7|96870.3|96670.3|28
1652999730000|2022-05-19 22:35:30|96871.6|96671.6|96872.8|96672.8|96873.2|96673.2|96870.1|96670.1|30
1652999740000|2022-05-19 22:35:40|96872.6|96672.6|96867.8|96667.8|96874.3|96674.3|96865.3|96665.3|32
1652999750000|2022-05-19 22:35:50|96868|96668|96871.9|96671.9|96873.8|96673.8|96868|96668|30
1652999760000|2022-05-19 22:36:00|96874|96674|96877.2|96677.2|96878.2|96678.2|96872.1|96672.1|28
1652999770000|2022-05-19 22:36:10|96877.5|96677.5|96876.7|96676.7|96880.3|96680.3|96864.5|96664.5|41
1652999780000|2022-05-19 22:36:20|96876.3|96676.3|96877.2|96677.2|96878.5|96678.5|96874.3|96674.3|22
1652999790000|2022-05-19 22:36:30|96878.8|96678.8|96875.3|96675.3|96879.7|96679.7|96873.6|96673.6|23
1652999800000|2022-05-19 22:36:40|96875.5|96675.5|96868.8|96668.8|96876.9|96676.9|96867.6|96667.6|20
1652999810000|2022-05-19 22:36:50|96870.1|96670.1|96872.8|96672.8|96875.9|96675.9|96869.7|96669.7|14
1652999820000|2022-05-19 22:37:00|96868.4|96668.4|96877.9|96677.9|96881.5|96681.5|96866.7|96666.7|15
1652999830000|2022-05-19 22:37:10|96876.4|96676.4|96875.6|96675.6|96880|96680|96864.4|96664.4|20
1652999840000|2022-05-19 22:37:20|96879.7|96679.7|96872|96672|96879.7|96679.7|96867.6|96667.6|17
1652999850000|2022-05-19 22:37:30|96870.7|96670.7|96865.8|96665.8|96872.5|96672.5|96861.4|96661.4|24
1652999860000|2022-05-19 22:37:40|96865.7|96665.7|96872.8|96672.8|96873.3|96673.3|96863.2|96663.2|21
1652999870000|2022-05-19 22:37:50|96874.5|96674.5|96867.1|96667.1|96875.8|96675.8|96862.5|96662.5|22
1652999880000|2022-05-19 22:38:00|96862.8|96662.8|96880.4|96680.4|96880.6|96680.6|96862.8|96662.8|45
1652999890000|2022-05-19 22:38:10|96881.4|96681.4|96879.3|96679.3|96881.4|96681.4|96868.9|96668.9|33
1652999900000|2022-05-19 22:38:20|96879.7|96679.7|96881.9|96681.9|96883.8|96683.8|96876.6|96676.6|28
1652999910000|2022-05-19 22:38:30|96883.6|96683.6|96878.9|96678.9|96883.6|96683.6|96878.8|96678.8|21
1652999920000|2022-05-19 22:38:40|96878.8|96678.8|96871.9|96671.9|96881.9|96681.9|96866.8|96666.8|21
1652999930000|2022-05-19 22:38:50|96872|96672|96881.6|96681.6|96883.6|96683.6|96871.9|96671.9|31
1652999940000|2022-05-19 22:39:00|96881.4|96681.4|96878.5|96678.5|96883.3|96683.3|96867.1|96667.1|19
1652999950000|2022-05-19 22:39:10|96882.7|96682.7|96877.5|96677.5|96882.7|96682.7|96872.3|96672.3|11
1652999960000|2022-05-19 22:39:20|96875.8|96675.8|96875|96675|96878.7|96678.7|96860.3|96660.3|14
1652999970000|2022-05-19 22:39:30|96873.9|96673.9|96873.9|96673.9|96878.9|96678.9|96869.2|96669.2|20
1652999980000|2022-05-19 22:39:40|96876.7|96676.7|96879.4|96679.4|96879.4|96679.4|96873.9|96673.9|23
1652999990000|2022-05-19 22:39:50|96879.1|96679.1|96873.8|96673.8|96879.2|96679.2|96860.4|96660.4|26
1653000000000|2022-05-19 22:40:00|96878.3|96678.3|96875.5|96675.5|96882|96682|96872.9|96672.9|36
1653000010000|2022-05-19 22:40:10|96877.3|96677.3|96872.4|96672.4|96878.7|96678.7|96868|96668|19
1653000020000|2022-05-19 22:40:20|96876.3|96676.3|96876.7|96676.7|96876.7|96676.7|96875.2|96675.2|3
1653000030000|2022-05-19 22:40:30|96876.6|96676.6|96880.3|96680.3|96886.3|96686.3|96876.6|96676.6|20
1653000040000|2022-05-19 22:40:40|96880.7|96680.7|96885.1|96685.1|96885.1|96685.1|96866.8|96666.8|31
1653000050000|2022-05-19 22:40:50|96884.6|96684.6|96886.1|96686.1|96886.6|96686.6|96881.6|96681.6|33
1653000060000|2022-05-19 22:41:00|96886.3|96686.3|96879.6|96679.6|96886.3|96686.3|96866.8|96666.8|32
1653000070000|2022-05-19 22:41:10|96879.8|96679.8|96872.9|96672.9|96879.9|96679.9|96872.1|96672.1|29
1653000080000|2022-05-19 22:41:20|96873.1|96673.1|96879.3|96679.3|96879.3|96679.3|96868.5|96668.5|8
1653000090000|2022-05-19 22:41:30|96878.9|96678.9|96878.6|96678.6|96884.8|96684.8|96869.8|96669.8|28
1653000100000|2022-05-19 22:41:40|96876.5|96676.5|96880.8|96680.8|96883|96683|96873.7|96673.7|35
1653000110000|2022-05-19 22:41:50|96882.6|96682.6|96878.7|96678.7|96883.3|96683.3|96878.7|96678.7|9
1653000120000|2022-05-19 22:42:00|96872.3|96672.3|96868.9|96668.9|96878.7|96678.7|96862|96662|24
1653000130000|2022-05-19 22:42:10|96869.4|96669.4|96866.9|96666.9|96870.1|96670.1|96866.2|96666.2|32
1653000140000|2022-05-19 22:42:20|96866.8|96666.8|96874.9|96674.9|96874.9|96674.9|96857.9|96657.9|18
1653000150000|2022-05-19 22:42:30|96880.3|96680.3|96872|96672|96880.8|96680.8|96867.3|96667.3|5
1653000160000|2022-05-19 22:42:40|96878.4|96678.4|96865.2|96665.2|96878.7|96678.7|96863.7|96663.7|7
1653000170000|2022-05-19 22:42:50|96865.1|96665.1|96875|96675|96876.3|96676.3|96865.1|96665.1|21
1653000180000|2022-05-19 22:43:00|96876.4|96676.4|96870|96670|96876.4|96676.4|96859|96659|15
1653000190000|2022-05-19 22:43:10|96871.1|96671.1|96861.8|96661.8|96876.8|96676.8|96861.3|96661.3|9
1653000200000|2022-05-19 22:43:20|96862.6|96662.6|96860.3|96660.3|96862.6|96662.6|96852.5|96652.5|22
1653000210000|2022-05-19 22:43:30|96859.9|96659.9|96867.4|96667.4|96871|96671|96859.9|96659.9|31
1653000220000|2022-05-19 22:43:40|96866|96666|96860.2|96660.2|96869.4|96669.4|96860.2|96660.2|20
1653000230000|2022-05-19 22:43:50|96859.1|96659.1|96862.5|96662.5|96864.4|96664.4|96859|96659|6
1653000240000|2022-05-19 22:44:00|96870.9|96670.9|96860.9|96660.9|96870.9|96670.9|96855.7|96655.7|20
1653000250000|2022-05-19 22:44:10|96864.3|96664.3|96869.3|96669.3|96871.8|96671.8|96863|96663|9
1653000260000|2022-05-19 22:44:20|96868.7|96668.7|96861.1|96661.1|96872.8|96672.8|96851|96651|12
1653000270000|2022-05-19 22:44:30|96866.3|96666.3|96866.9|96666.9|96868.1|96668.1|96864.5|96664.5|24
1653000280000|2022-05-19 22:44:40|96866.3|96666.3|96859|96659|96874.8|96674.8|96859|96659|25
1653000290000|2022-05-19 22:44:50|96860.3|96660.3|96866.8|96666.8|96867|96667|96859.5|96659.5|27
1653000300000|2022-05-19 22:45:00|96867.1|96667.1|96871.9|96671.9|96872.1|96672.1|96864.9|96664.9|14
1653000310000|2022-05-19 22:45:10|96871.8|96671.8|96867.4|96667.4|96872.3|96672.3|96862.4|96662.4|14
1653000320000|2022-05-19 22:45:20|96867.1|96667.1|96873.8|96673.8|96877.4|96677.4|96866.9|96666.9|19
1653000330000|2022-05-19 22:45:30|96873.5|96673.5|96866|96666|96874.2|96674.2|96858.2|96658.2|26
1653000340000|2022-05-19 22:45:40|96862.9|96662.9|96866|96666|96867.1|96667.1|96861|96661|13
1653000350000|2022-05-19 22:45:50|96863.5|96663.5|96857.6|96657.6|96866|96666|96852.1|96652.1|14
1653000360000|2022-05-19 22:46:00|96859.5|96659.5|96872.6|96672.6|96873|96673|96857.4|96657.4|20
1653000370000|2022-05-19 22:46:10|96872.7|96672.7|96864|96664|96873|96673|96850.7|96650.7|26
1653000380000|2022-05-19 22:46:20|96862.2|96662.2|96864.3|96664.3|96872.9|96672.9|96862.2|96662.2|19
1653000390000|2022-05-19 22:46:30|96865.9|96665.9|96861|96661|96868|96668|96854.8|96654.8|15
1653000400000|2022-05-19 22:46:40|96864.1|96664.1|96864.7|96664.7|96865.5|96665.5|96859|96659|24
1653000410000|2022-05-19 22:46:50|96864.8|96664.8|96870|96670|96870.2|96670.2|96859.2|96659.2|18
1653000420000|2022-05-19 22:47:00|96870.1|96670.1|96866.1|96666.1|96870.1|96670.1|96856.8|96656.8|24
1653000430000|2022-05-19 22:47:10|96866.2|96666.2|96848.9|96648.9|96866.4|96666.4|96848.9|96648.9|25
1653000440000|2022-05-19 22:47:20|96858.6|96658.6|96858.1|96658.1|96860.2|96660.2|96845.5|96645.5|23
1653000450000|2022-05-19 22:47:30|96856.1|96656.1|96859.6|96659.6|96859.6|96659.6|96852.2|96652.2|23
1653000460000|2022-05-19 22:47:40|96859.5|96659.5|96862.1|96662.1|96866.7|96666.7|96859.5|96659.5|29
1653000470000|2022-05-19 22:47:50|96861.5|96661.5|96864.9|96664.9|96866.3|96666.3|96859.5|96659.5|24
1653000480000|2022-05-19 22:48:00|96866.8|96666.8|96870.3|96670.3|96875.9|96675.9|96860.4|96660.4|31
1653000490000|2022-05-19 22:48:10|96872.2|96672.2|96870.4|96670.4|96873.5|96673.5|96867.5|96667.5|35
1653000500000|2022-05-19 22:48:20|96868.4|96668.4|96871.2|96671.2|96872.2|96672.2|96863.7|96663.7|43
1653000510000|2022-05-19 22:48:30|96871.5|96671.5|96863.3|96663.3|96871.5|96671.5|96863.3|96663.3|29
1653000520000|2022-05-19 22:48:40|96864.8|96664.8|96865.5|96665.5|96871.1|96671.1|96862.6|96662.6|15
1653000530000|2022-05-19 22:48:50|96868.2|96668.2|96861.5|96661.5|96870.8|96670.8|96857.4|96657.4|16
1653000540000|2022-05-19 22:49:00|96860.7|96660.7|96859.8|96659.8|96868.5|96668.5|96859.4|96659.4|12
1653000550000|2022-05-19 22:49:10|96859|96659|96854.3|96654.3|96860.5|96660.5|96850.2|96650.2|16
1653000560000|2022-05-19 22:49:20|96855.8|96655.8|96866.5|96666.5|96867.8|96667.8|96855.8|96655.8|13
1653000570000|2022-05-19 22:49:30|96868|96668|96861.3|96661.3|96869.5|96669.5|96857.9|96657.9|12
1653000580000|2022-05-19 22:49:40|96856|96656|96863.2|96663.2|96863.2|96663.2|96849.4|96649.4|6
1653000590000|2022-05-19 22:49:50|96860.7|96660.7|96855.9|96655.9|96860.7|96660.7|96847.5|96647.5|5
1653000600000|2022-05-19 22:50:00|96852.1|96652.1|96863.4|96663.4|96863.4|96663.4|96852.1|96652.1|4
1653000610000|2022-05-19 22:50:10|96854.1|96654.1|96862.2|96662.2|96865.9|96665.9|96854.1|96654.1|11
1653000620000|2022-05-19 22:50:20|96856.9|96656.9|96862.2|96662.2|96865.5|96665.5|96856.9|96656.9|19
1653000630000|2022-05-19 22:50:30|96861.4|96661.4|96863.4|96663.4|96867.4|96667.4|96859.9|96659.9|11
1653000640000|2022-05-19 22:50:40|96867.3|96667.3|96870|96670|96873.4|96673.4|96860.2|96660.2|26
1653000650000|2022-05-19 22:50:50|96869.8|96669.8|96871.7|96671.7|96871.7|96671.7|96863.6|96663.6|28
1653000660000|2022-05-19 22:51:00|96871.5|96671.5|96870.8|96670.8|96871.5|96671.5|96868.5|96668.5|22
1653000670000|2022-05-19 22:51:10|96870.7|96670.7|96860.5|96660.5|96871|96671|96857.9|96657.9|11
1653000680000|2022-05-19 22:51:20|96861.9|96661.9|96867.6|96667.6|96868.2|96668.2|96858.5|96658.5|8
1653000690000|2022-05-19 22:51:30|96862.9|96662.9|96872|96672|96872|96672|96858.4|96658.4|21
1653000700000|2022-05-19 22:51:40|96870.3|96670.3|96868.3|96668.3|96871.5|96671.5|96865|96665|22
1653000710000|2022-05-19 22:51:50|96867.5|96667.5|96869|96669|96871.5|96671.5|96864.7|96664.7|17
1653000720000|2022-05-19 22:52:00|96868.8|96668.8|96859.5|96659.5|96868.8|96668.8|96854.2|96654.2|19
1653000730000|2022-05-19 22:52:10|96858|96658|96874|96674|96874.8|96674.8|96858|96658|15
1653000740000|2022-05-19 22:52:20|96873.7|96673.7|96874.9|96674.9|96877.5|96677.5|96865.6|96665.6|18
1653000750000|2022-05-19 22:52:30|96873.1|96673.1|96881.2|96681.2|96882.1|96682.1|96871.5|96671.5|15
1653000760000|2022-05-19 22:52:40|96880.6|96680.6|96879.4|96679.4|96880.6|96680.6|96871.4|96671.4|9
1653000770000|2022-05-19 22:52:50|96880.3|96680.3|96872.3|96672.3|96881.6|96681.6|96863.3|96663.3|13
1653000780000|2022-05-19 22:53:00|96874.5|96674.5|96875.4|96675.4|96877.6|96677.6|96874.4|96674.4|10
1653000790000|2022-05-19 22:53:10|96874.5|96674.5|96866.6|96666.6|96886.2|96686.2|96864|96664|13
1653000800000|2022-05-19 22:53:20|96869|96669|96869.2|96669.2|96876.6|96676.6|96869|96669|10
1653000810000|2022-05-19 22:53:30|96876.6|96676.6|96867.4|96667.4|96881.2|96681.2|96845.7|96645.7|18
1653000820000|2022-05-19 22:53:40|96876.7|96676.7|96876.9|96676.9|96884.4|96684.4|96876.7|96676.7|9
1653000830000|2022-05-19 22:53:50|96881.1|96681.1|96886.5|96686.5|96886.5|96686.5|96881.1|96681.1|8
1653000840000|2022-05-19 22:54:00|96886.4|96686.4|96873.9|96673.9|96886.5|96686.5|96866.9|96666.9|17
1653000850000|2022-05-19 22:54:10|96874|96674|96878.4|96678.4|96888.8|96688.8|96872.2|96672.2|22
1653000860000|2022-05-19 22:54:20|96880.4|96680.4|96875.4|96675.4|96880.4|96680.4|96873.3|96673.3|25
1653000870000|2022-05-19 22:54:30|96877.3|96677.3|96888.5|96688.5|96888.5|96688.5|96869.8|96669.8|21
1653000880000|2022-05-19 22:54:40|96889.5|96689.5|96898.4|96698.4|96898.4|96698.4|96887|96687|20
1653000890000|2022-05-19 22:54:50|96904.7|96704.7|96892.7|96692.7|96904.7|96704.7|96892.7|96692.7|25
1653000900000|2022-05-19 22:55:00|96893.2|96693.2|97004.4|96804.4|97025.8|96825.8|96893|96693|53
1653000910000|2022-05-19 22:55:10|97004.1|96804.1|96992.3|96792.3|97008.5|96808.5|96986.8|96786.8|27
1653000920000|2022-05-19 22:55:20|96991.2|96791.2|97002.2|96802.2|97006.3|96806.3|96987.3|96787.3|30
1653000930000|2022-05-19 22:55:30|97003.7|96803.7|97012.5|96812.5|97013.8|96813.8|97003.1|96803.1|27
1653000940000|2022-05-19 22:55:40|97015|96815|97000|96800|97017.7|96817.7|96991.6|96791.6|30
1653000950000|2022-05-19 22:55:50|96995.2|96795.2|97000.9|96800.9|97016.1|96816.1|96991|96791|28
1653000960000|2022-05-19 22:56:00|96998.3|96798.3|96984.6|96784.6|97011.3|96811.3|96957.6|96757.6|43
1653000970000|2022-05-19 22:56:10|96987|96787|96976.6|96776.6|96991.8|96791.8|96960.3|96760.3|39
1653000980000|2022-05-19 22:56:20|96974.9|96774.9|96980.6|96780.6|96980.6|96780.6|96973|96773|19
1653000990000|2022-05-19 22:56:30|96982.7|96782.7|96978.9|96778.9|96982.7|96782.7|96972|96772|8
1653001000000|2022-05-19 22:56:40|96979.4|96779.4|96993.5|96793.5|96994.6|96794.6|96972.6|96772.6|14
1653001010000|2022-05-19 22:56:50|96989.9|96789.9|96958.8|96758.8|96991.2|96791.2|96958.8|96758.8|13
1653001020000|2022-05-19 22:57:00|96976.1|96776.1|97005.3|96805.3|97005.3|96805.3|96976.1|96776.1|40
1653001030000|2022-05-19 22:57:10|97004.5|96804.5|97003|96803|97005.4|96805.4|97002.3|96802.3|24
1653001040000|2022-05-19 22:57:20|97005.1|96805.1|97002|96802|97009.1|96809.1|97002|96802|22
1653001050000|2022-05-19 22:57:30|97000|96800|96992.6|96792.6|97000.3|96800.3|96992|96792|27
1653001060000|2022-05-19 22:57:40|96992.8|96792.8|96995.7|96795.7|96995.7|96795.7|96992.8|96792.8|9
1653001070000|2022-05-19 22:57:50|96994.8|96794.8|96992.6|96792.6|96995.7|96795.7|96990.8|96790.8|28
1653001080000|2022-05-19 22:58:00|96992.1|96792.1|97000.9|96800.9|97000.9|96800.9|96990.6|96790.6|31
1653001090000|2022-05-19 22:58:10|96999.9|96799.9|97001.2|96801.2|97002.2|96802.2|96999.9|96799.9|25
1653001100000|2022-05-19 22:58:20|97000.8|96800.8|97000.6|96800.6|97000.9|96800.9|96999|96799|21
1653001110000|2022-05-19 22:58:30|97000.8|96800.8|97002.2|96802.2|97003.2|96803.2|96995.9|96795.9|27
1653001120000|2022-05-19 22:58:40|97002.1|96802.1|96999.1|96799.1|97002.3|96802.3|96999.1|96799.1|25
1653001130000|2022-05-19 22:58:50|96999.4|96799.4|96993.7|96793.7|96999.4|96799.4|96981.3|96790.5|12
1653001140000|2022-05-19 22:59:00|96999.4|96799.4|96998.1|96798.1|97000|96800|96998.1|96798.1|13
1653001150000|2022-05-19 22:59:10|96998.5|96798.5|96997.4|96797.4|96998.5|96798.5|96993.9|96793.9|9
1653001160000|2022-05-19 22:59:20|96998.3|96798.3|97000.9|96800.9|97002.4|96802.4|96998.3|96798.3|16
1653001170000|2022-05-19 22:59:30|97000.1|96800.1|96998.3|96798.3|97003.2|96803.2|96992.6|96792.6|21
1653001180000|2022-05-19 22:59:40|96999|96799|97002.4|96802.4|97004.8|96804.8|96999|96799|12
1653001190000|2022-05-19 22:59:50|97002.5|96802.5|97002.1|96802.1|97003.6|96803.6|96993.4|96793.4|22
1653001200000|2022-05-19 23:00:00|97002.6|96802.6|97001.9|96801.9|97006.4|96806.4|96996.7|96796.7|27
1653001210000|2022-05-19 23:00:10|97006.5|96806.5|97006.8|96806.8|97007.4|96807.4|97004.2|96804.2|26
1653001220000|2022-05-19 23:00:20|97006.7|96806.7|97006.9|96806.9|97008.8|96808.8|97005.3|96805.3|20
1653001230000|2022-05-19 23:00:30|97006.8|96806.8|97006.1|96806.1|97007.8|96807.8|97006.1|96806.1|17
1653001240000|2022-05-19 23:00:40|97006|96806|97006.5|96806.5|97008.9|96808.9|97002.3|96802.3|20
1653001250000|2022-05-19 23:00:50|97006.9|96806.9|97009.6|96809.6|97013.6|96813.6|97002.4|96802.4|25
1653001260000|2022-05-19 23:01:00|97008.3|96808.3|97008.2|96808.2|97009.2|96809.2|97007|96807|17
1653001270000|2022-05-19 23:01:10|97008.3|96808.3|97009.9|96809.9|97010.3|96810.3|97007.9|96807.9|14
1653001280000|2022-05-19 23:01:20|97009.5|96809.5|97008.6|96808.6|97011|96811|97008.6|96808.6|31
1653001290000|2022-05-19 23:01:30|97008.7|96808.7|97008.9|96808.9|97011.2|96811.2|97007.5|96807.5|26
1653001300000|2022-05-19 23:01:40|97008.8|96808.8|97012.2|96812.2|97012.8|96812.8|97008.8|96808.8|15
1653001310000|2022-05-19 23:01:50|97012.1|96812.1|97015|96815|97017.8|96817.8|97011.9|96811.9|24
1653001320000|2022-05-19 23:02:00|97016|96816|97015.8|96815.8|97016.3|96816.3|97015.2|96815.2|12
1653001330000|2022-05-19 23:02:10|97016|96816|97007.3|96807.3|97016|96816|97007.1|96807.1|34
1653001340000|2022-05-19 23:02:20|97007.4|96807.4|97009.9|96809.9|97013.4|96813.4|97007.2|96807.2|26
1653001350000|2022-05-19 23:02:30|97010.1|96810.1|97008.6|96808.6|97010.9|96810.9|97008.4|96808.4|35
1653001360000|2022-05-19 23:02:40|97008.7|96808.7|97011.7|96811.7|97016.3|96816.3|97008.3|96808.3|26
1653001370000|2022-05-19 23:02:50|97011.9|96811.9|97011|96811|97012.6|96812.6|97010.5|96810.5|18
1653001380000|2022-05-19 23:03:00|97013.8|96813.8|97012.5|96812.5|97014.8|96814.8|97010.2|96810.2|29
1653001390000|2022-05-19 23:03:10|97012.8|96812.8|97013.5|96813.5|97017.3|96817.3|97012.1|96812.1|17
1653001400000|2022-05-19 23:03:20|97012.9|96812.9|97010.7|96810.7|97013.8|96813.8|97010.6|96810.6|13
1653001410000|2022-05-19 23:03:30|97010.9|96810.9|97012.3|96812.3|97015.1|96815.1|97009.7|96809.7|20
1653001420000|2022-05-19 23:03:40|97012.6|96812.6|97011.1|96811.1|97012.6|96812.6|97008.5|96808.5|16
1653001430000|2022-05-19 23:03:50|97010.8|96810.8|97017.9|96817.9|97019.9|96819.9|97010.8|96810.8|20
1653001440000|2022-05-19 23:04:00|97016.7|96816.7|97015.5|96815.5|97016.8|96816.8|97014.1|96814.1|17
1653001450000|2022-05-19 23:04:10|97018.8|96818.8|97015.3|96815.3|97018.8|96818.8|97014.3|96814.3|13
1653001460000|2022-05-19 23:04:20|97015.6|96815.6|97010.9|96810.9|97019.2|96819.2|97009.7|96809.7|34
1653001470000|2022-05-19 23:04:30|97012|96812|97011.5|96811.5|97013.9|96813.9|97008.9|96808.9|53
1653001480000|2022-05-19 23:04:40|97009.5|96809.5|97009.2|96809.2|97010.5|96810.5|97008|96808|45
1653001490000|2022-05-19 23:04:50|97008.8|96808.8|97010.6|96810.6|97012.8|96812.8|97008.8|96808.8|46
1653001500000|2022-05-19 23:05:00|97011.8|96811.8|97009.3|96809.3|97012.4|96812.4|97008|96808|52
1653001510000|2022-05-19 23:05:10|97009.4|96809.4|97006.1|96806.1|97012|96812|97006.1|96806.1|37
1653001520000|2022-05-19 23:05:20|97005.9|96805.9|97008.5|96808.5|97008.7|96808.7|97005.9|96805.9|22
1653001530000|2022-05-19 23:05:30|97008.6|96808.6|97008|96808|97008.7|96808.7|97005|96805|34
1653001540000|2022-05-19 23:05:40|97007.8|96807.8|97009.4|96809.4|97010.1|96810.1|97007.4|96807.4|28
1653001550000|2022-05-19 23:05:50|97009.6|96809.6|97010.1|96810.1|97010.8|96810.8|97009.6|96809.6|19
1653001560000|2022-05-19 23:06:00|97009.9|96809.9|97012.8|96812.8|97013.3|96813.3|97009.8|96809.8|32
1653001570000|2022-05-19 23:06:10|97012.7|96812.7|97015.7|96815.7|97017.8|96817.8|97009|96809|30
1653001580000|2022-05-19 23:06:20|97015.3|96815.3|97014.7|96814.7|97016|96816|97014.4|96814.4|34
1653001590000|2022-05-19 23:06:30|97014.6|96814.6|97015.4|96815.4|97018.9|96818.9|97011.9|96811.9|56
1653001600000|2022-05-19 23:06:40|97017.7|96817.7|97015.9|96815.9|97018.6|96818.6|97015.8|96815.8|31
1653001610000|2022-05-19 23:06:50|97016.1|96816.1|97015.6|96815.6|97016.7|96819.8|97013.3|96813.3|43
1653001620000|2022-05-19 23:07:00|97016.8|96816.8|97014.9|96814.9|97016.8|96816.8|97014.9|96814.9|35
1653001630000|2022-05-19 23:07:10|97015.3|96815.3|97016.3|96816.3|97019.4|96819.4|97013.6|96813.6|38
1653001640000|2022-05-19 23:07:20|97016|96816|97021.3|96821.3|97022.8|96822.8|97015.6|96815.6|32
1653001650000|2022-05-19 23:07:30|97021.4|96821.4|97022.1|96822.1|97022.9|96822.9|97020.2|96820.2|34
1653001660000|2022-05-19 23:07:40|97022|96822|97022.3|96822.3|97023.4|96823.4|97020.3|96820.3|44
1653001670000|2022-05-19 23:07:50|97022.6|96822.6|97024.6|96824.6|97027.4|96827.4|97021.2|96821.2|62
1653001680000|2022-05-19 23:08:00|97024.5|96824.5|97024.9|96824.9|97027|96827|97023.4|96823.4|55
1653001690000|2022-05-19 23:08:10|97026.3|96826.3|97016.6|96816.6|97027.2|96827.2|97016.6|96816.6|33
1653001700000|2022-05-19 23:08:20|97016.1|96816.1|97021.9|96821.9|97023.7|96823.7|97015.4|96815.4|51
1653001710000|2022-05-19 23:08:30|97022.2|96822.2|97022.5|96827.6|97024.6|96829.8|97020.9|96820.9|44
1653001720000|2022-05-19 23:08:40|97024.4|96824.4|97020.3|96820.3|97025.2|96825.2|97019.9|96819.9|35
1653001730000|2022-05-19 23:08:50|97020.6|96820.6|97020.7|96820.7|97021.8|96821.8|97019.4|96819.4|56
1653001740000|2022-05-19 23:09:00|97021.6|96821.6|97020.5|96820.5|97022.6|96822.6|97018.8|96818.8|40
1653001750000|2022-05-19 23:09:10|97020|96820|97025.4|96825.4|97025.4|96829.5|97018.1|96818.1|41
1653001760000|2022-05-19 23:09:20|97023.6|96823.6|97023.6|96823.6|97025.1|96828.6|97016.7|96820|47
1653001770000|2022-05-19 23:09:30|97020.9|96820.9|97024|96824|97024.2|96824.2|97019.6|96819.6|33
1653001780000|2022-05-19 23:09:40|97023.4|96823.4|97023.5|96823.5|97024|96824|97022|96822|25
1653001790000|2022-05-19 23:09:50|97024.5|96824.5|97025.5|96825.5|97025.5|96825.5|97022.6|96822.6|18
1653001800000|2022-05-19 23:10:00|97025.8|96825.8|97017.7|96817.7|97026.6|96826.6|97016.2|96816.2|63
1653001810000|2022-05-19 23:10:10|97018.2|96818.2|97018.9|96818.9|97020.4|96820.4|97015|96815|37
1653001820000|2022-05-19 23:10:20|97019|96819|97017.6|96817.6|97020.2|96830.4|97015.2|96817.2|28
1653001830000|2022-05-19 23:10:30|97017.4|96817.4|97014.4|96814.4|97019.4|96823.9|97014.1|96814.1|40
1653001840000|2022-05-19 23:10:40|97014.7|96814.7|97013.4|96813.4|97015.4|96815.4|97012.1|96812.1|30
1653001850000|2022-05-19 23:10:50|97013.2|96813.2|97014.3|96819.1|97017.4|96821.7|97010.8|96810.8|35
1653001860000|2022-05-19 23:11:00|97015.4|96815.8|97053|96853|97053|96853|97004.7|96807.9|42
1653001870000|2022-05-19 23:11:10|97046|96846|97041.4|96841.4|97046|96846|97034.1|96834.1|46
1653001880000|2022-05-19 23:11:20|97040.5|96840.5|97026.7|96847.1|97040.5|96856.9|97021.7|96838.4|59
1653001890000|2022-05-19 23:11:30|97026.6|96846.9|97035.6|96847.3|97040|96847.4|97024.8|96834.9|45
1653001900000|2022-05-19 23:11:40|97033.4|96833.4|97026.3|96847.2|97039.2|96863.4|97019.6|96833.1|39
1653001910000|2022-05-19 23:11:50|97026.5|96846.9|97024.6|96847|97027.2|96855.5|97019.2|96846.2|45
1653001920000|2022-05-19 23:12:00|97024.5|96846.9|97020.2|96827.5|97029.5|96847.2|97015.1|96825.5|38
1653001930000|2022-05-19 23:12:10|97019.1|96828.3|97021.4|96821.4|97023.9|96830.7|97012.9|96819.8|26
1653001940000|2022-05-19 23:12:20|97021.8|96821.8|97018.4|96828.8|97022|96837.4|97014.8|96821.8|22
1653001950000|2022-05-19 23:12:30|97018.5|96827.5|97021|96821.7|97021.3|96843.8|97004.5|96821.3|31
1653001960000|2022-05-19 23:12:40|97020.9|96822.6|97015.7|96824.9|97022.8|96826.5|97014.3|96820.1|46
1653001970000|2022-05-19 23:12:50|97015.4|96824.6|97015|96815|97019.9|96830.9|97008.7|96815|46
1653001980000|2022-05-19 23:13:00|97015.3|96815.3|97013.7|96820.3|97018.8|96827.3|97012.1|96815|31
1653001990000|2022-05-19 23:13:10|97013.5|96820|97016.4|96816.4|97017.2|96820.4|97013.5|96816.3|15
1653002000000|2022-05-19 23:13:20|97016.8|96816.8|97013.5|96817.4|97017.2|96833.8|96999.2|96814.9|27
1653002010000|2022-05-19 23:13:30|97014.4|96816.5|97015.3|96815.3|97015.6|96822.8|97006.4|96814.3|21
1653002020000|2022-05-19 23:13:40|97015.1|96815.1|97006.9|96819.6|97015.3|96825.8|97001.1|96812.6|29
1653002030000|2022-05-19 23:13:50|97007|96819.7|96996.7|96822.1|97009.5|96822.7|96996.6|96818.2|26
1653002040000|2022-05-19 23:14:00|96999.7|96819.9|97011.5|96811.5|97011.7|96825.6|96992.4|96810.5|22
1653002050000|2022-05-19 23:14:10|97011.4|96811.4|97009.6|96809.6|97011.8|96824.8|96990.8|96806.3|26
1653002060000|2022-05-19 23:14:20|97009.7|96809.7|96999.2|96819.8|97009.7|96821.1|96998|96809.7|25
1653002070000|2022-05-19 23:14:30|97000.6|96818.8|96994|96822.7|97002.9|96822.7|96993.7|96817.5|29
1653002080000|2022-05-19 23:14:40|96994.4|96821|97008|96824.3|97018|96829.3|96994.4|96816.8|52
1653002090000|2022-05-19 23:14:50|97006.2|96824.8|97009.1|96825.1|97015|96826.4|97006.2|96814.6|37
1653002100000|2022-05-19 23:15:00|97009|96824.9|96997.5|96828.9|97009|96833.6|96994.2|96824.8|37
1653002110000|2022-05-19 23:15:10|96998|96828.8|97002.4|96816.8|97014.8|96829.4|96997|96811.1|25
1653002120000|2022-05-19 23:15:20|97004.3|96815.2|97001.8|96813|97010.8|96824|96999.8|96807.4|29
1653002130000|2022-05-19 23:15:30|97002.3|96812.5|96986.8|96829.4|97012.4|96831.3|96985.7|96812.4|35
1653002140000|2022-05-19 23:15:40|96993.5|96826.3|97009|96813.3|97009.2|96829.9|96988.2|96813.3|30
1653002150000|2022-05-19 23:15:50|97009.2|96812.7|96996.6|96821.6|97009.2|96823.1|96993.3|96812.7|21
1653002160000|2022-05-19 23:16:00|96996.8|96821.8|97008.5|96821.4|97014.8|96830.7|96993.9|96805.5|34
1653002170000|2022-05-19 23:16:10|97008.3|96822.4|97012.2|96822.2|97015.2|96823.3|97008.3|96819.7|33
1653002180000|2022-05-19 23:16:20|97011.2|96821.8|97005.6|96830.3|97017.9|96836|96989.7|96817.7|33
1653002190000|2022-05-19 23:16:30|97006.3|96829.6|97000.4|96825.5|97007.5|96833.6|96974.5|96805.9|38
1653002200000|2022-05-19 23:16:40|97003.4|96823.1|96982.5|96822.7|97010.4|96833|96970.6|96802.7|49
1653002210000|2022-05-19 23:16:50|96984.8|96821.3|96997.5|96836.6|97006|96837.6|96972.2|96821.3|48
1653002220000|2022-05-19 23:17:00|97000.8|96834.7|97018.9|96822.4|97021.1|96835.9|96998.4|96819.4|42
1653002230000|2022-05-19 23:17:10|97018.4|96823.2|97023.4|96823.4|97023.5|96833.6|97002.4|96822.1|38
1653002240000|2022-05-19 23:17:20|97004.8|96839.7|97021.8|96828.3|97023.5|96840.6|97002.5|96824|31
1653002250000|2022-05-19 23:17:30|97022.8|96829.1|97021|96832.6|97023.3|96833.2|97020.7|96828.4|31
1653002260000|2022-05-19 23:17:40|97021.2|96832.8|97005.2|96842.9|97023.2|96844.1|97001.1|96831.3|20
1653002270000|2022-05-19 23:17:50|97008.4|96843.1|97012.5|96842.9|97018|96846.3|96999.3|96840.1|35
1653002280000|2022-05-19 23:18:00|97014.7|96841.5|97006.7|96843.6|97017.6|96844.9|97002.5|96839.1|48
1653002290000|2022-05-19 23:18:10|97007.3|96843.4|97006.1|96843.9|97014.2|96844.5|97005.6|96841.3|37
1653002300000|2022-05-19 23:18:20|97006.3|96844.1|97014.5|96841.9|97018.8|96844.1|97006.1|96836.8|25
1653002310000|2022-05-19 23:18:30|97015.7|96839.8|97030.3|96831.2|97034.5|96850.9|96990.3|96831.2|42
1653002320000|2022-05-19 23:18:40|97032.5|96833.6|97021.5|96840.3|97032.5|96840.4|97020.4|96830.9|23
1653002330000|2022-05-19 23:18:50|97021.6|96840.4|97010.7|96848.5|97023.9|96850.6|97004.8|96840|32
1653002340000|2022-05-19 23:19:00|97014|96846.4|97008.3|96828|97023.1|96847.9|97004.6|96818.7|35
1653002350000|2022-05-19 23:19:10|97011.9|96825.6|97013|96826.6|97017|96830.7|97008|96821.9|27
1653002360000|2022-05-19 23:19:20|97012.7|96826.4|97003.3|96834.7|97013|96834.7|97003.3|96826.4|23
1653002370000|2022-05-19 23:19:30|97001.6|96835.3|97017.3|96825.9|97021.5|96840.1|97001.6|96821.5|24
1653002380000|2022-05-19 23:19:40|97016.8|96826.8|97014.5|96826|97022.1|96838.8|97005.4|96821.3|38
1653002390000|2022-05-19 23:19:50|97014.6|96826.2|97003|96831.1|97018.3|96841.3|96999.1|96816.8|27
1653002400000|2022-05-19 23:20:00|97002.7|96831.2|97007.7|96823.7|97021.9|96836.5|97002.7|96816.9|43
1653002410000|2022-05-19 23:20:10|97007.5|96823.9|96993|96834.6|97012.3|96834.6|96993|96823.4|30
1653002420000|2022-05-19 23:20:20|96992.7|96834.4|97009.6|96827.7|97021.2|96838.5|96992.7|96822.8|32
1653002430000|2022-05-19 23:20:30|97019.4|96825.4|97005.6|96836.8|97022.5|96840.3|97002.2|96824.6|39
1653002440000|2022-05-19 23:20:40|97004.8|96837.1|97020.1|96834.4|97025.2|96837.4|97003.6|96817.4|38
1653002450000|2022-05-19 23:20:50|97019.8|96834.1|97017|96830.9|97023.5|96836.6|97010.5|96821.7|43
1653002460000|2022-05-19 23:21:00|97016.9|96831.1|97008.2|96835.2|97018.5|96836|96999.3|96830.4|26
1653002470000|2022-05-19 23:21:10|97008.5|96835.4|96996.7|96835.2|97009|96836.1|96996.5|96834.7|30
1653002480000|2022-05-19 23:21:20|96998.1|96835.5|97016.1|96851.6|97032.1|96856.3|96998.1|96822.3|44
1653002490000|2022-05-19 23:21:30|97015.2|96851.5|97025.9|96843.8|97031.9|96851.8|97014.8|96835.3|26
1653002500000|2022-05-19 23:21:40|97019.2|96848.1|97030.4|96840.3|97033.3|96853.7|97016.6|96835.9|23
1653002510000|2022-05-19 23:21:50|97030.3|96841|97031.6|96841|97036.5|96843.5|97028.4|96839.8|34
1653002520000|2022-05-19 23:22:00|97031.5|96856|97021|96839.1|97031.5|96856|97010.2|96831.3|32
1653002530000|2022-05-19 23:22:10|97021.9|96839.3|97017.3|96840.6|97027.4|96848.8|97007.1|96831.9|33
1653002540000|2022-05-19 23:22:20|97016.6|96839.2|97023.3|96839.2|97030.7|96849.6|97012.3|96831.5|30
1653002550000|2022-05-19 23:22:30|97027.9|96837.3|97018.7|96827.6|97030.2|96845.9|97003.2|96820.4|33
1653002560000|2022-05-19 23:22:40|97018.5|96827.4|97015.9|96830.1|97020|96833.1|97012.7|96826|27
1653002570000|2022-05-19 23:22:50|97022.5|96822.5|97012.6|96834.7|97022.5|96840.3|97004.2|96822.5|23
1653002580000|2022-05-19 23:23:00|97012.7|96834.9|97015|96831.3|97023|96834.9|97011.9|96822.7|32
1653002590000|2022-05-19 23:23:10|97015.1|96831|97026.3|96826.3|97033.3|96847.3|97005.3|96819.5|38
1653002600000|2022-05-19 23:23:20|97026.9|96826.9|97027.1|96827.1|97033.4|96838.1|97014.4|96826.1|27
1653002610000|2022-05-19 23:23:30|97026.8|96826.8|97017.7|96835.6|97027.7|96837.9|97012.1|96826.8|26
1653002620000|2022-05-19 23:23:40|97017|96835.1|97020.1|96833.3|97022.4|96836.1|97016.8|96830.8|24
1653002630000|2022-05-19 23:23:50|97020.7|96832.4|97007.7|96825.6|97022.3|96837.5|97007.7|96821.9|34
1653002640000|2022-05-19 23:24:00|97007.6|96829.8|97016.6|96834.6|97023.1|96834.8|97007.6|96823.9|33
1653002650000|2022-05-19 23:24:10|97014.8|96837.4|97024.3|96828.1|97025.6|96844|97000.5|96819.1|39
1653002660000|2022-05-19 23:24:20|97022|96829.9|97020.3|96833.3|97022|96837|97015.4|96829.9|35
1653002670000|2022-05-19 23:24:30|97020.7|96831.3|97016.5|96826.2|97023.4|96840.9|96999.7|96821.7|36
1653002680000|2022-05-19 23:24:40|97016.4|96827.3|97006.6|96817.6|97016.4|96837|97006.6|96816.1|22
1653002690000|2022-05-19 23:24:50|97006.9|96820.9|97012.1|96829.9|97017.9|96841.1|96997.4|96820.9|34
1653002700000|2022-05-19 23:25:00|97012.3|96829.5|97009.5|96825.4|97017.8|96838|96997.2|96817.1|39
1653002710000|2022-05-19 23:25:10|97007.8|96825.7|97015.2|96816.2|97018.2|96826.1|97006.4|96814.1|37
1653002720000|2022-05-19 23:25:20|97015.7|96817.7|96993|96832.1|97015.7|96833.6|96990|96809.5|44
1653002730000|2022-05-19 23:25:30|96993.8|96832.3|97002.5|96828.1|97010.5|96832.6|96992.8|96815.8|33
1653002740000|2022-05-19 23:25:40|97002.2|96828.8|97000.7|96825.5|97014.8|96828.8|96995.1|96814.3|37
1653002750000|2022-05-19 23:25:50|97000.1|96826.4|97006.6|96839.1|97019.2|96841.6|96996.1|96808.2|49
1653002760000|2022-05-19 23:26:00|97007.2|96839.8|97006.7|96831.7|97009.8|96839.8|97005.1|96821.7|32
1653002770000|2022-05-19 23:26:10|97005.1|96830.4|97028|96841.3|97034|96849.3|97005.1|96830.4|34
1653002780000|2022-05-19 23:26:20|97030.4|96838.4|97030.5|96839.9|97032.8|96842.2|97028|96837|21
1653002790000|2022-05-19 23:26:30|97032.4|96837.6|97023.1|96843.7|97032.4|96846.5|97013.3|96837.6|24
1653002800000|2022-05-19 23:26:40|97022.9|96843.5|97027.9|96827.9|97036|96851.1|97015.1|96820.3|32
1653002810000|2022-05-19 23:26:50|97015.4|96843|97027.5|96827.5|97028.1|96843.4|97014.8|96827.3|19
1653002820000|2022-05-19 23:27:00|97027.7|96827.7|97008.7|96845.9|97027.7|96849.6|97002.1|96825.4|39
1653002830000|2022-05-19 23:27:10|97008.1|96846.3|97012.1|96844|97013.5|96847.5|97006.2|96843.9|26
1653002840000|2022-05-19 23:27:20|97012.5|96843.3|97013.3|96842.8|97013.3|96845|97010.5|96842.6|18
1653002850000|2022-05-19 23:27:30|97013|96842.6|97016|96838|97020.6|96846.7|97004|96831.2|27
1653002860000|2022-05-19 23:27:40|97016.2|96838.2|97008.5|96823.9|97017.1|96843.6|97008.5|96823.9|40
1653002870000|2022-05-19 23:27:50|97008.6|96842.3|97012.9|96823.9|97023.7|96842.5|96998.7|96816.8|50
1653002880000|2022-05-19 23:28:00|97013.4|96823.3|97005.8|96828.1|97014.6|96832.1|96999.3|96823.3|40
1653002890000|2022-05-19 23:28:10|97006.9|96826.8|96999.2|96811.2|97013.7|96832.3|96996.7|96805.5|47
1653002900000|2022-05-19 23:28:20|96999.4|96811|97012.3|96812.3|97012.3|96818.8|96983.2|96800.8|38
1653002910000|2022-05-19 23:28:30|96987.8|96811.6|96986.7|96811.7|97004.8|96815.6|96979.8|96800|35
1653002920000|2022-05-19 23:28:40|96987.3|96812.1|96998.5|96807.7|97004.3|96815|96985.3|96803.5|30
1653002930000|2022-05-19 23:28:50|96998.6|96805.5|96985.1|96821.1|97004|96821.2|96976.4|96803.9|19
1653002940000|2022-05-19 23:29:00|96987.1|96820.2|96998.6|96812.1|96999.3|96820.9|96979.5|96807.4|23
1653002950000|2022-05-19 23:29:10|96998.8|96811.7|96986.2|96826.8|96999.6|96828.3|96982.9|96810.9|18
1653002960000|2022-05-19 23:29:20|96986.3|96826.9|96987.5|96832.3|96995.2|96832.3|96983|96823.4|31
1653002970000|2022-05-19 23:29:30|96992.9|96831.5|97001.6|96820.4|97004.5|96831.5|96992.9|96818.7|25
1653002980000|2022-05-19 23:29:40|97001.7|96820.9|96999.7|96824.7|97002.5|96824.7|96995.4|96820.1|22
1653002990000|2022-05-19 23:29:50|96999.6|96824.5|97006.9|96826.7|97017.2|96838.1|96998.1|96809.5|35
1653003000000|2022-05-19 23:30:00|97006.4|96825.8|97012.4|96812.4|97016.7|96833.4|96998.8|96810.2|47
1653003010000|2022-05-19 23:30:10|97012.8|96814.6|97003.7|96816.1|97019.5|96832.4|96990.4|96804.8|48
1653003020000|2022-05-19 23:30:20|97003.8|96816.2|97000.9|96814.9|97006.5|96825.5|96984.2|96805.8|41
1653003030000|2022-05-19 23:30:30|96992.9|96820.2|96989.5|96814.6|96998.5|96822.5|96989.2|96814.6|42
1653003040000|2022-05-19 23:30:40|97006.1|96808.7|96997.6|96822|97006.3|96823.2|96994.4|96808|16
1653003050000|2022-05-19 23:30:50|96978.6|96828.7|96989.1|96833.3|96998.8|96836.1|96975|96825.6|26
1653003060000|2022-05-19 23:31:00|96991.4|96832.3|96996.9|96830.3|97000|96832.3|96991.4|96830.1|19
1653003070000|2022-05-19 23:31:10|96996.7|96830.4|96999.5|96826.7|96999.5|96835.4|96985.3|96819.7|29
1653003080000|2022-05-19 23:31:20|96999.6|96826.8|96999.7|96815.3|97000.8|96832.9|96993.5|96815.2|20
1653003090000|2022-05-19 23:31:30|96998.2|96816.7|97000.5|96816.4|97003.9|96830.7|96997|96814|20
1653003100000|2022-05-19 23:31:40|97000.4|96815.8|96993.3|96820.9|97002|96834.5|96984.3|96815.8|25
1653003110000|2022-05-19 23:31:50|96992.9|96820.6|96997.7|96832.9|96999.4|96836.3|96991.4|96820.6|31
1653003120000|2022-05-19 23:32:00|96998.2|96832.5|96995|96838.8|97020.4|96839.8|96983.3|96816|33
1653003130000|2022-05-19 23:32:10|96997.2|96838|96996.4|96822.6|97003.7|96838.2|96994.9|96818.8|31
1653003140000|2022-05-19 23:32:20|96996.2|96822.5|96988.2|96836.1|97004.1|96837.2|96985.5|96820.7|16
1653003150000|2022-05-19 23:32:30|96988.7|96835.9|97012.9|96812.9|97012.9|96835.9|96988.7|96812.9|44
1653003160000|2022-05-19 23:32:40|96997.4|96831.7|96990.7|96831.8|96998.6|96831.9|96990.7|96826.9|16
1653003170000|2022-05-19 23:32:50|96992.5|96830.6|96984|96834.6|96994.6|96835.8|96982.5|96829.5|16
1653003180000|2022-05-19 23:33:00|96987.6|96833.1|96989.1|96824.7|96992|96833.1|96987.1|96816.2|34
1653003190000|2022-05-19 23:33:10|96990|96823.3|96988.9|96821.6|96997.3|96834|96988.1|96820.8|24
1653003200000|2022-05-19 23:33:20|96988.7|96821.5|96986.8|96840.2|97023.3|96840.4|96984.5|96818.5|33
1653003210000|2022-05-19 23:33:30|96992.5|96837.2|96998.2|96826.7|97000.8|96837.5|96990.9|96816.8|23
1653003220000|2022-05-19 23:33:40|97000|96827.1|97005|96830|97008.3|96831.2|96995|96826.9|20
1653003230000|2022-05-19 23:33:50|97010.9|96830.2|96997.9|96834.4|97013.1|96837.7|96993|96813.9|32
1653003240000|2022-05-19 23:34:00|96998.5|96834.3|97002.6|96831.1|97009.1|96841.8|96997.9|96821.5|33
1653003250000|2022-05-19 23:34:10|97000.3|96830.3|97009.9|96847.2|97025.7|96852.5|96997.2|96824.2|39
1653003260000|2022-05-19 23:34:20|97007.3|96848.1|97008|96840|97023.5|96848.1|97007|96827|28
1653003270000|2022-05-19 23:34:30|97008.3|96840.2|97023.6|96834.1|97029.7|96849.1|97005.5|96828.4|35
1653003280000|2022-05-19 23:34:40|97021.1|96837.7|97018.3|96847.5|97023|96848.1|97016.2|96836.6|26
1653003290000|2022-05-19 23:34:50|97016.9|96847.8|97009.3|96849.8|97020.6|96852.6|97003.9|96847|26
1653003300000|2022-05-19 23:35:00|97009.1|96849.7|97010|96839.3|97011.6|96849.7|97004.4|96838.7|37
1653003310000|2022-05-19 23:35:10|97011.5|96839.4|97021.7|96834.1|97025.7|96845.3|97003.9|96825.7|36
1653003320000|2022-05-19 23:35:20|97020.5|96835|97006|96848.9|97020.5|96850.8|97003.2|96835|24
1653003330000|2022-05-19 23:35:30|97006.7|96849.5|97022.1|96829.5|97026.3|96849.8|97004.5|96824.1|30
1653003340000|2022-05-19 23:35:40|97020.4|96830.8|97027.8|96827.8|97027.8|96844.4|97007.1|96822.8|25
1653003350000|2022-05-19 23:35:50|97025.7|96830.2|97019.6|96840.6|97029.7|96846.3|97008.6|96828.4|25
1653003360000|2022-05-19 23:36:00|97016.2|96842.4|97019.2|96837.5|97034.9|96850.4|96999.7|96828.8|45
1653003370000|2022-05-19 23:36:10|97017.9|96838.7|97016.5|96837.7|97019.1|96843.2|97009.4|96833.4|22
1653003380000|2022-05-19 23:36:20|97015.9|96837.2|97027.6|96839.1|97033.5|96851.5|97008.7|96833.5|25
1653003390000|2022-05-19 23:36:30|97030.7|96836.8|97007.7|96854.6|97030.8|96854.9|97006|96836.8|21
1653003400000|2022-05-19 23:36:40|97010|96853.8|97010|96848.1|97033.2|96855|97006.9|96832.8|38
1653003410000|2022-05-19 23:36:50|97010.5|96848.5|97009.2|96848.6|97027.6|96855.2|96996.9|96830.2|27
1653003420000|2022-05-19 23:37:00|97005.4|96851.6|97003.1|96853|97007.4|96853.6|97003.1|96850|22
1653003430000|2022-05-19 23:37:10|97002.5|96853.3|97003.5|96853|97007.1|96855.4|96997.9|96850.3|22
1653003440000|2022-05-19 23:37:20|97003.1|96852.3|97031.6|96831.6|97031.6|96852.5|97003.1|96831.4|24
1653003450000|2022-05-19 23:37:30|97031.8|96831.8|97011|96854.4|97033|96856.3|97005.4|96831.8|40
1653003460000|2022-05-19 23:37:40|97009.9|96854.5|97016.6|96851.8|97033.4|96858.3|97008.2|96836.8|52
1653003470000|2022-05-19 23:37:50|97016.5|96851.6|97010.8|96842.5|97031.2|96852.8|96999.3|96828.5|48
1653003480000|2022-05-19 23:38:00|97012.3|96841.8|97011.9|96850.3|97014.8|96850.9|97011|96841.4|28
1653003490000|2022-05-19 23:38:10|97012.2|96850.7|97010.4|96848.4|97014.3|96850.7|97008.5|96846.6|32
1653003500000|2022-05-19 23:38:20|97010|96848|97009.8|96846.3|97012.7|96851.4|96998.6|96846.3|16
1653003510000|2022-05-19 23:38:30|97005.3|96848.4|97012.8|96847.6|97015.2|96851.6|97000.7|96846.3|34
1653003520000|2022-05-19 23:38:40|97014.5|96847.9|97013|96846.9|97029.5|96849.1|97009.6|96829.4|27
1653003530000|2022-05-19 23:38:50|97008.9|96849|97004.2|96848.7|97010.8|96853.2|97000.7|96848.1|18
1653003540000|2022-05-19 23:39:00|97004.1|96849.2|97019.5|96834.3|97019.5|96850.6|97003|96834.3|20
1653003550000|2022-05-19 23:39:10|97019.4|96834.7|97016.1|96841.3|97021.1|96842|97013.1|96834.7|26
1653003560000|2022-05-19 23:39:20|97016.2|96841.4|97019.7|96828.2|97026.5|96846.7|96997.6|96821.5|51
1653003570000|2022-05-19 23:39:30|97019.8|96828.1|97023.5|96823.5|97023.5|96837.2|97010.2|96823.5|20
1653003580000|2022-05-19 23:39:40|97023.4|96823.4|96999.8|96847.5|97025|96848.7|96995.4|96823.4|33
1653003590000|2022-05-19 23:39:50|96996.7|96848.8|97023.2|96823.2|97023.2|96850|96994.2|96823.2|19
1653003600000|2022-05-19 23:40:00|97001.2|96844.8|97029.3|96829.3|97029.8|96848.5|96999.3|96829.2|37
1653003610000|2022-05-19 23:40:10|97029.2|96829.8|97021.7|96845.6|97035.5|96859.5|96996.2|96829.8|52
1653003620000|2022-05-19 23:40:20|97023.4|96845.1|97020.4|96843.7|97023.4|96856.7|97011.5|96838|41
1653003630000|2022-05-19 23:40:30|97018.4|96844.1|97028.9|96836.6|97031.6|96844.1|97017.7|96831.4|44
1653003640000|2022-05-19 23:40:40|97029|96836.7|97031.5|96835.1|97034|96840.8|97025.9|96832.8|27
1653003650000|2022-05-19 23:40:50|97032.6|96834.4|97012.3|96854|97034.5|96856.1|97009.3|96833.3|33
1653003660000|2022-05-19 23:41:00|97010.3|96850.7|97023.2|96831.8|97028.2|96852.2|96999.8|96826.5|57
1653003670000|2022-05-19 23:41:10|97021.1|96834.1|97015.1|96842.3|97023.1|96843.4|97013.7|96833.3|43
1653003680000|2022-05-19 23:41:20|97017.1|96840.8|97010.9|96842.5|97036.9|96847.8|97005.4|96827.1|41
1653003690000|2022-05-19 23:41:30|97012|96843.5|97004.3|96844.3|97014.9|96844.4|97002.8|96840.9|39
1653003700000|2022-05-19 23:41:40|97006.1|96843.8|97004|96850.6|97012.8|96853.2|96999.9|96842.2|32
1653003710000|2022-05-19 23:41:50|97005.8|96850.7|97009.1|96848.9|97009.6|96850.7|97003.8|96848.3|37
1653003720000|2022-05-19 23:42:00|97009.2|96846.6|97007.3|96830.4|97017.7|96853.4|96988|96826.6|41
1653003730000|2022-05-19 23:42:10|97004.3|96833|97012.3|96832.1|97017|96840.2|97002.1|96826.5|39
1653003740000|2022-05-19 23:42:20|97009.8|96834.4|97008.5|96837|97009.8|96838.3|97006.6|96834.3|27
1653003750000|2022-05-19 23:42:30|97009.4|96836.2|96994.8|96844.3|97010.5|96844.3|96994.6|96834.7|20
1653003760000|2022-05-19 23:42:40|96994.4|96844|97012.4|96819.6|97021.4|96845.4|96992|96819.6|53
1653003770000|2022-05-19 23:42:50|97012.1|96821.2|97018.5|96829.4|97021.2|96833.3|97006.7|96821|37
1653003780000|2022-05-19 23:43:00|97013|96833.4|97016.8|96825.8|97021.2|96836.8|97004.8|96820.6|31
1653003790000|2022-05-19 23:43:10|97025.2|96825.2|97025.2|96825.2|97025.5|96842.2|97008|96825.1|47
1653003800000|2022-05-19 23:43:20|97025.5|96825.5|97018.5|96831.5|97025.5|96837.2|97011.7|96824.7|42
1653003810000|2022-05-19 23:43:30|97018.4|96829.4|97009|96825.9|97021.8|96840.6|97005.5|96825.9|34
1653003820000|2022-05-19 23:43:40|97008.9|96838.2|97012.3|96843.1|97012.3|96847.3|97002.5|96838.2|22
1653003830000|2022-05-19 23:43:50|97007.6|96846.3|97030.8|96830.8|97031.1|96848.8|97006.7|96830.5|50
1653003840000|2022-05-19 23:44:00|97031|96831|97011.7|96841.6|97031.1|96843.2|97010.2|96829.9|40
1653003850000|2022-05-19 23:44:10|97011.6|96841.5|97013.1|96835.8|97022.7|96850|96997.2|96832.4|57
1653003860000|2022-05-19 23:44:20|97016.2|96834.3|97000.4|96834.6|97018.7|96847.3|96990.8|96815|50
1653003870000|2022-05-19 23:44:30|96994.2|96838.3|97014.7|96825.3|97019|96839.7|96994.2|96821.1|19
1653003880000|2022-05-19 23:44:40|97008.3|96830.8|97001.7|96832.7|97014.8|96835.1|96998.6|96826.2|22
1653003890000|2022-05-19 23:44:50|97001.6|96834|97012.6|96827.6|97017.3|96838.5|96997.7|96823.2|24
1653003900000|2022-05-19 23:45:00|97014.4|96826.3|97010.4|96834.2|97017.6|96839.8|97001.1|96826.3|41
1653003910000|2022-05-19 23:45:10|97012.6|96832.1|96995.7|96838.2|97012.6|96842|96995.7|96826.4|28
1653003920000|2022-05-19 23:45:20|96996.6|96836.8|97020.3|96833.5|97027.8|96843.6|96996.6|96824.4|54
1653003930000|2022-05-19 23:45:30|97020.1|96833.6|97028.8|96829.8|97028.8|96837.9|97016.6|96823.9|45
1653003940000|2022-05-19 23:45:40|97026.2|96832.4|97017|96834.9|97027.9|96835.5|97016.8|96830|32
1653003950000|2022-05-19 23:45:50|97017.2|96835.1|97014.8|96835.3|97022.7|96848.1|96997.2|96831.3|27
1653003960000|2022-05-19 23:46:00|97014.1|96835.6|96997.6|96847.5|97024.4|96848.2|96990.2|96810.7|59
1653003970000|2022-05-19 23:46:10|97006.6|96842.2|96998.2|96851.2|97025.7|96851.2|96998.2|96821.2|49
1653003980000|2022-05-19 23:46:20|96999.6|96853.7|97013|96848.6|97033.2|96859|96995|96833.2|38
1653003990000|2022-05-19 23:46:30|97005.3|96855.4|97016.9|96848.2|97016.9|96860.2|96998.7|96847.6|26
1653004000000|2022-05-19 23:46:40|97016.6|96848|97021.1|96839|97021.2|96854.5|97000.3|96839|23
1653004010000|2022-05-19 23:46:50|97020.8|96838.9|97015.4|96843.8|97021|96845.7|97013.6|96838.9|25
1653004020000|2022-05-19 23:47:00|97023.8|96838.3|97001.1|96853|97023.9|96855.7|96998.9|96838.3|40
1653004030000|2022-05-19 23:47:10|97001.3|96853.2|97008|96851.3|97008|96853.3|97001.3|96850|27
1653004040000|2022-05-19 23:47:20|97006.7|96851.4|96999.9|96855|97013.3|96860.2|96998.4|96847.3|49
1653004050000|2022-05-19 23:47:30|97001|96857|97003.7|96854.1|97005.7|96857|96998.5|96852.1|27
1653004060000|2022-05-19 23:47:40|97003.5|96854|97003.6|96851.8|97008.5|96854.2|97000.4|96849.7|37
1653004070000|2022-05-19 23:47:50|97004.2|96851.1|97012.1|96849.9|97013.4|96853.7|97000.9|96846.1|46
1653004080000|2022-05-19 23:48:00|97012|96849.8|97038.4|96838.4|97039.6|96853.9|97009.1|96833.1|57
1653004090000|2022-05-19 23:48:10|97038.1|96838.1|97025.5|96848.1|97038.5|96853.3|97021.6|96838.1|43
1653004100000|2022-05-19 23:48:20|97025.2|96848.3|97019.1|96854.3|97031.1|96857.5|97006.4|96841.5|54
1653004110000|2022-05-19 23:48:30|97020.5|96854.5|97018.6|96854.5|97025.1|96855|97009.2|96847.3|44
1653004120000|2022-05-19 23:48:40|97018.5|96854.4|97013.1|96860.9|97019.3|96863.8|97005.6|96852.7|42
1653004130000|2022-05-19 23:48:50|97011.2|96860|97012.3|96859.2|97013.2|96861.4|97010.1|96858.3|55
1653004140000|2022-05-19 23:49:00|97012.1|96859.6|97015.1|96862.9|97015.3|96869.4|97005.1|96859.6|38
1653004150000|2022-05-19 23:49:10|97015.9|96861.8|97012.1|96863.1|97017.1|96865|97004.8|96859.9|29
1653004160000|2022-05-19 23:49:20|97011.9|96862.9|97015.3|96859.4|97015.9|96865.6|97008.5|96859.4|23
1653004170000|2022-05-19 23:49:30|97016.4|96858.2|97022.4|96858.6|97024.2|96868.9|97006.8|96856.7|34
1653004180000|2022-05-19 23:49:40|97023.9|96856.6|97003.8|96861.7|97024.1|96867.2|96999.6|96855.9|50
1653004190000|2022-05-19 23:49:50|97001.1|96859.7|97018.2|96847.5|97034.8|96859.7|97001|96832.6|62
1653004200000|2022-05-19 23:50:00|97018|96847.3|97006|96862.6|97018.3|96866.3|96999|96840.5|51
1653004210000|2022-05-19 23:50:10|97006.1|96862.8|97002.4|96867.1|97025|96867.1|97000.7|96841.2|53
1653004220000|2022-05-19 23:50:20|97003.6|96866.5|97008|96861.5|97028.7|96866.5|97000.5|96841.2|48
1653004230000|2022-05-19 23:50:30|97007.8|96861.2|97008.4|96860|97012.2|96861.7|97007.7|96858.2|35
1653004240000|2022-05-19 23:50:40|97010.2|96858.4|97010.4|96854.5|97033.9|96861.7|97005.2|96833.9|39
1653004250000|2022-05-19 23:50:50|97011.7|96855.9|97010.2|96854.5|97012.5|96856.4|97005.7|96847.6|34
1653004260000|2022-05-19 23:51:00|97007.7|96856.2|97001.9|96860.9|97033.9|96864|96999.4|96829.1|43
1653004270000|2022-05-19 23:51:10|97001.7|96860.7|97034.6|96839.6|97035.6|96861.7|97001.3|96837.9|29
1653004280000|2022-05-19 23:51:20|97034.1|96839.5|97019.2|96861|97037.1|96867.5|97002.7|96839.2|56
1653004290000|2022-05-19 23:51:30|97018.7|96860.4|97008.1|96863.9|97024.8|96867.7|97002|96860.4|51
1653004300000|2022-05-19 23:51:40|97007.8|96864.2|97010.3|96863.6|97011.6|96866.5|97006.4|96862.5|46
1653004310000|2022-05-19 23:51:50|97011.7|96862.6|97035|96835|97037.2|96863.7|97009.3|96835|52
1653004320000|2022-05-19 23:52:00|97034.2|96834.2|97011.3|96860.7|97034.2|96860.7|97010.5|96833.8|39
1653004330000|2022-05-19 23:52:10|97012.7|96860.3|97006.6|96867.2|97014|96872.7|96999.2|96859|27
1653004340000|2022-05-19 23:52:20|97011.9|96863.9|97006.5|96861.9|97012.9|96866.5|97005.4|96861|54
1653004350000|2022-05-19 23:52:30|97007.6|96860.4|97010.3|96862.5|97010.5|96864.2|97002.6|96860.4|51
1653004360000|2022-05-19 23:52:40|97010.1|96862.3|97006.7|96857|97032.4|96864|97006.4|96832.4|39
1653004370000|2022-05-19 23:52:50|97007.5|96856.9|97030.8|96835.7|97032.9|96857.2|97006.3|96831.8|34
1653004380000|2022-05-19 23:53:00|97030.5|96835.4|97005.1|96855.7|97032.7|96861.1|96999.4|96831.6|43
1653004390000|2022-05-19 23:53:10|97006.8|96853|97005.3|96860.7|97034.3|96864.1|96998.4|96836.9|42
1653004400000|2022-05-19 23:53:20|97004.3|96861.3|97010.6|96864.1|97011.4|96868.8|97003.9|96858.9|49
1653004410000|2022-05-19 23:53:30|97010.5|96863.9|97026.3|96866.2|97042.5|96920.8|96970.2|96845.1|53
1653004420000|2022-05-19 23:53:40|97029.3|96865|97027.8|96864.1|97029.3|96868.6|97022.7|96863.2|29
1653004430000|2022-05-19 23:53:50|97028.1|96863.6|97027.8|96867.7|97037|96871.7|97027.5|96855.6|44
1653004440000|2022-05-19 23:54:00|97028.6|96867.9|97033.3|96862.5|97036.9|96872.8|97021|96857.9|48
1653004450000|2022-05-19 23:54:10|97036.3|96859.1|97026.8|96864.8|97036.7|96864.8|97026.8|96856.5|47
1653004460000|2022-05-19 23:54:20|97029.4|96861.8|97012.8|96877.8|97031.2|96880|97011|96860.2|24
1653004470000|2022-05-19 23:54:30|97012.4|96877.7|97017.9|96874.3|97019.3|96877.7|97012.4|96874.3|38
1653004480000|2022-05-19 23:54:40|97017.7|96874.2|97017.6|96873.1|97024.6|96875.2|97015.7|96865.9|23
1653004490000|2022-05-19 23:54:50|97016.3|96874.5|97008.9|96868.4|97016.3|96874.8|97004.7|96865.8|36
1653004500000|2022-05-19 23:55:00|97010.6|96866|97023.8|96860.9|97026.3|96868.8|97009|96857.6|39
1653004510000|2022-05-19 23:55:10|97021.8|96863.2|97011.8|96872.8|97028.3|96877|97008.9|96858.8|33
1653004520000|2022-05-19 23:55:20|97011|96873.5|97013.1|96875.4|97016.1|96875.7|97011|96868.8|45
1653004530000|2022-05-19 23:55:30|97013.8|96873.5|97025.2|96869.7|97031.1|96873.5|97013.8|96862|41
1653004540000|2022-05-19 23:55:40|97025|96869.5|97023.7|96873.4|97027.1|96873.6|97020.6|96867.5|29
1653004550000|2022-05-19 23:55:50|97023.9|96873.6|97018.6|96874.9|97023.9|96876.3|97015.5|96872.9|22
1653004560000|2022-05-19 23:56:00|97020.1|96874.5|97018.7|96878.6|97028.6|96880.8|97016.7|96873.2|37
1653004570000|2022-05-19 23:56:10|97016.6|96881.2|97023.9|96876.1|97023.9|96882.1|97010.7|96875.1|44
1653004580000|2022-05-19 23:56:20|97023|96876.2|97037.2|96865.8|97037.2|96887.8|97013.7|96865.8|54
1653004590000|2022-05-19 23:56:30|97035.6|96867.7|97042.7|96863.3|97043.6|96873|97029.6|96862.4|53
1653004600000|2022-05-19 23:56:40|97039.3|96866.2|97037.6|96866.4|97040.8|96868.7|97030.9|96865.9|33
1653004610000|2022-05-19 23:56:50|97032.4|96866.8|97030.2|96876.2|97041.8|96877.2|97027.8|96862.7|29
1653004620000|2022-05-19 23:57:00|97031.7|96875|97038.2|96871.8|97038.5|96880.1|97027|96871.6|30
1653004630000|2022-05-19 23:57:10|97037.8|96871.2|97043.8|96886.1|97060.3|96891.1|97024.8|96867.4|43
1653004640000|2022-05-19 23:57:20|97043.9|96886.2|97043.6|96887.4|97051.7|96893.9|97037.3|96877.8|56
1653004650000|2022-05-19 23:57:30|97044.2|96886.4|97047.9|96884.4|97052.5|96896|97043.6|96875.9|57
1653004660000|2022-05-19 23:57:40|97047.6|96886|97036.2|96886.7|97054.2|96891.5|97034.5|96872.2|60
1653004670000|2022-05-19 23:57:50|97036.3|96886.6|97049|96888.4|97053.7|96890.7|97036.1|96885|61
1653004680000|2022-05-19 23:58:00|97046.8|96888.5|97046|96884.3|97052.3|96899.6|97030.3|96879.6|58
1653004690000|2022-05-19 23:58:10|97045.7|96884.2|97044.4|96881.4|97052.9|96897.3|97033|96875.8|38
1653004700000|2022-05-19 23:58:20|97044|96881.7|97052.8|96888.6|97052.8|96890.8|97035.3|96873.6|42
1653004710000|2022-05-19 23:58:30|97052.5|96888.7|97037.7|96887.6|97052.6|96898|97036.1|96876.3|37
1653004720000|2022-05-19 23:58:40|97038|96887.8|97037.5|96888|97052.5|96888.3|97037.5|96872.5|44
1653004730000|2022-05-19 23:58:50|97037.9|96888.1|97037.4|96893.1|97039.1|96900.8|97032.5|96888.1|38
1653004740000|2022-05-19 23:59:00|97037.3|96890.6|97035.6|96889.4|97040.3|96894.9|97030.3|96888|34
1653004750000|2022-05-19 23:59:10|97034.8|96889.8|97028.5|96889.5|97035.9|96894.1|97019.7|96875.2|43
1653004760000|2022-05-19 23:59:20|97028.2|96889.2|97036.3|96872.7|97047.6|96889.2|97028.2|96867.9|32
1653004770000|2022-05-19 23:59:30|97036.5|96873.4|97029.3|96883.3|97036.5|96883.3|97028.5|96873.4|29
1653004780000|2022-05-19 23:59:40|97029.4|96883.5|97036.3|96883.4|97042.7|96886.6|97026.1|96866.7|29
1653004790000|2022-05-19 23:59:50|97035.7|96882.9|97035|96853.8|97040.4|96889.5|97026.2|96853.8|28
1653004800000|2022-05-20 00:00:00|97019.1|96850.8|96974.4|96774.4|97019.1|96850.8|96953.3|96753.3|70
1653004810000|2022-05-20 00:00:10|96986.9|96786.9|96979.5|96779.5|97007.3|96807.3|96954.4|96754.4|70
1653004820000|2022-05-20 00:00:20|96977.9|96777.9|96969.4|96769.4|97002.3|96802.3|96941.3|96741.3|71
1653004830000|2022-05-20 00:00:30|96971.1|96771.1|96978.6|96778.6|96995.5|96795.5|96954.7|96754.7|69
1653004840000|2022-05-20 00:00:40|96979.6|96779.6|96936.8|96736.8|96997.5|96797.5|96926|96726|77
1653004850000|2022-05-20 00:00:50|96930.5|96730.5|96822.9|96622.9|96936.8|96736.8|96821.7|96621.7|80
1653004860000|2022-05-20 00:01:00|96821|96621|96866.4|96666.4|96888.2|96688.2|96803.8|96603.8|77
1653004870000|2022-05-20 00:01:10|96830.8|96630.8|96850.4|96650.4|96915.6|96715.6|96825|96625|73
1653004880000|2022-05-20 00:01:20|96849|96649|96852.9|96652.9|96898.1|96698.1|96824.3|96624.3|71
1653004890000|2022-05-20 00:01:30|96874.5|96674.5|96880.8|96680.8|96900|96700|96836.2|96636.2|77
1653004900000|2022-05-20 00:01:40|96878.8|96678.8|96863.3|96663.3|96895.1|96695.1|96818.1|96618.1|77
1653004910000|2022-05-20 00:01:50|96863.4|96663.4|96851|96651|96899.1|96699.1|96827|96627|75
1653004920000|2022-05-20 00:02:00|96857.6|96657.6|96850.8|96650.8|96875.2|96675.2|96806.3|96606.3|78
1653004930000|2022-05-20 00:02:10|96843.7|96643.7|96815.6|96615.6|96873.7|96673.7|96809.7|96609.7|76
1653004940000|2022-05-20 00:02:20|96817.8|96617.8|96844.7|96644.7|96863.3|96663.3|96791.6|96591.6|76
1653004950000|2022-05-20 00:02:30|96849.6|96649.6|96837.9|96637.9|96897.5|96697.5|96816.4|96616.4|74
1653004960000|2022-05-20 00:02:40|96837.7|96637.7|96832.8|96632.8|96875.3|96675.3|96825.2|96625.2|64
1653004970000|2022-05-20 00:02:50|96833.1|96633.1|96806.9|96606.9|96869.6|96669.6|96804.8|96604.8|71
1653004980000|2022-05-20 00:03:00|96806.6|96606.6|96768.5|96568.5|96811|96611|96768.5|96568.5|59
1653004990000|2022-05-20 00:03:10|96768.6|96568.6|96759.5|96559.5|96785.3|96585.3|96759.5|96559.5|51
1653005000000|2022-05-20 00:03:20|96759.3|96559.3|96758.8|96558.8|96766.3|96566.3|96754.9|96554.9|43
1653005010000|2022-05-20 00:03:30|96759.6|96559.6|96765.1|96565.1|96789.9|96589.9|96759|96559|40
1653005020000|2022-05-20 00:03:40|96765.6|96565.6|96764.1|96564.1|96779.7|96579.7|96764.1|96564.1|44
1653005030000|2022-05-20 00:03:50|96763.1|96563.1|96770.1|96570.1|96774.4|96574.4|96762|96562|51
1653005040000|2022-05-20 00:04:00|96769.9|96569.9|96766.6|96566.6|96780|96580|96764.8|96564.8|45
1653005050000|2022-05-20 00:04:10|96766.3|96566.3|96767.8|96567.8|96768|96568|96761.1|96561.1|41
1653005060000|2022-05-20 00:04:20|96767|96567|96782.3|96582.3|96787.6|96587.6|96762.6|96562.6|42
1653005070000|2022-05-20 00:04:30|96782.6|96582.6|96761.9|96561.9|96785.4|96585.4|96761.9|96561.9|50
1653005080000|2022-05-20 00:04:40|96761|96561|96764.8|96564.8|96787.1|96587.1|96759.4|96559.4|56
1653005090000|2022-05-20 00:04:50|96764.7|96564.7|96750.7|96550.7|96764.7|96564.7|96745|96545|60
1653005100000|2022-05-20 00:05:00|96750.6|96550.6|96777.4|96577.4|96793.6|96593.6|96750.6|96550.6|72
1653005110000|2022-05-20 00:05:10|96777.2|96577.2|96790.9|96590.9|96796.6|96596.6|96776.2|96576.2|55
1653005120000|2022-05-20 00:05:20|96790.7|96590.7|96794.8|96594.8|96796.7|96596.7|96785.8|96585.8|44
1653005130000|2022-05-20 00:05:30|96794.5|96594.5|96787.2|96587.2|96794.5|96594.5|96786|96586|59
1653005140000|2022-05-20 00:05:40|96787.1|96587.1|96799.6|96600.7|96804.6|96609.4|96786.6|96586.6|70
1653005150000|2022-05-20 00:05:50|96797.9|96604.3|96853.7|96653.7|96857|96657|96788.3|96588.3|68
1653005160000|2022-05-20 00:06:00|96858.6|96658.6|96834.8|96634.8|96858.6|96658.6|96824.8|96624.8|48
1653005170000|2022-05-20 00:06:10|96832.8|96632.8|96836|96636|96847.1|96648.3|96825.7|96625.7|56
1653005180000|2022-05-20 00:06:20|96837.2|96637.2|96841|96641|96845.7|96649.5|96836.2|96636.2|48
1653005190000|2022-05-20 00:06:30|96840.7|96640.7|96845|96645|96851.6|96663.6|96838.2|96638.2|56
1653005200000|2022-05-20 00:06:40|96845.6|96645.6|96847.7|96647.7|96850.6|96657.2|96841.8|96645.5|57
1653005210000|2022-05-20 00:06:50|96846.8|96646.8|96846.1|96655.2|96851.2|96658.2|96841.9|96646.8|49
1653005220000|2022-05-20 00:07:00|96845.6|96655.3|96830|96681.3|96847.7|96686.1|96826.2|96642|60
1653005230000|2022-05-20 00:07:10|96831.5|96679.2|96827.9|96664|96839.7|96679.2|96820.2|96657.4|69
1653005240000|2022-05-20 00:07:20|96827.8|96663.9|96828.1|96670.6|96835|96682.7|96821.5|96658.2|63
1653005250000|2022-05-20 00:07:30|96828.2|96670.7|96885.8|96697.7|96891.3|96704.9|96818.7|96663.6|54
1653005260000|2022-05-20 00:07:40|96882.2|96694.9|96860.2|96685.8|96889.4|96716|96854|96681.6|65
1653005270000|2022-05-20 00:07:50|96853.8|96694.6|96856.1|96702.9|96866.2|96710.1|96850.2|96686.9|49
1653005280000|2022-05-20 00:08:00|96857.9|96700.8|96859.5|96697.7|96874.3|96703.8|96855.2|96679.6|40
1653005290000|2022-05-20 00:08:10|96859.1|96699|96866.4|96693.7|96866.9|96701.1|96856.7|96689.6|45
1653005300000|2022-05-20 00:08:20|96866.3|96693.9|96860.9|96708.8|96869.5|96716.1|96853.3|96690|51
1653005310000|2022-05-20 00:08:30|96861.1|96708|96858.9|96687.5|96866|96708.5|96840.6|96678.1|56
1653005320000|2022-05-20 00:08:40|96857.4|96690.2|96858.9|96702.3|96869.8|96710|96847.7|96679.1|60
1653005330000|2022-05-20 00:08:50|96859.1|96702.5|96859.2|96702.7|96861.6|96708|96853.6|96699.5|37
1653005340000|2022-05-20 00:09:00|96859.4|96703|96854.8|96710|96859.6|96713.2|96851.1|96702.6|39
1653005350000|2022-05-20 00:09:10|96854.7|96714.4|96868.2|96710.9|96876.7|96725.5|96850.9|96700.6|60
1653005360000|2022-05-20 00:09:20|96874.4|96703.3|96854|96661|96884.1|96717.2|96843.7|96657.9|69
1653005370000|2022-05-20 00:09:30|96855.7|96658.6|96849.2|96695.7|96855.7|96699.7|96836.5|96655.4|68
1653005380000|2022-05-20 00:09:40|96847.9|96699.3|96846.2|96703.6|96853.1|96707.2|96841.8|96692|45
1653005390000|2022-05-20 00:09:50|96842.9|96710.2|96845.1|96705.8|96846.8|96710.6|96840.9|96703.7|39
1653005400000|2022-05-20 00:10:00|96846.1|96706|96851.6|96703.5|96851.6|96713.9|96839.8|96703.3|41
1653005410000|2022-05-20 00:10:10|96852|96703|96852.8|96698.8|96858.7|96703.8|96849|96692.1|39
1653005420000|2022-05-20 00:10:20|96852.7|96698.7|96844.4|96706.6|96853.5|96713.6|96844.4|96697.9|43
1653005430000|2022-05-20 00:10:30|96846.8|96702.7|96844.2|96709.4|96846.8|96712.2|96838.7|96702.4|52
1653005440000|2022-05-20 00:10:40|96844|96709.3|96852.3|96720.1|96854.5|96720.6|96842.1|96709.3|46
1653005450000|2022-05-20 00:10:50|96852.5|96720.3|96850.8|96714.3|96854.2|96721.1|96847|96714.3|46
1653005460000|2022-05-20 00:11:00|96850.6|96710.8|96848.9|96716.4|96858.8|96760.4|96801|96698.2|66
1653005470000|2022-05-20 00:11:10|96847.9|96720.1|96852.9|96713.3|96860.4|96720.7|96847.5|96698.2|55
1653005480000|2022-05-20 00:11:20|96853.1|96710.6|96835.1|96708|96854.2|96758.9|96802.6|96708|43
1653005490000|2022-05-20 00:11:30|96849.6|96688.1|96829|96684.1|96856.4|96706.1|96820.9|96677.4|72
1653005500000|2022-05-20 00:11:40|96830.9|96680.9|96830.4|96685|96836.1|96687|96825.5|96672.2|58
1653005510000|2022-05-20 00:11:50|96830.5|96685.1|96836.5|96673.3|96840.6|96687.2|96823.4|96661.9|61
1653005520000|2022-05-20 00:12:00|96832.6|96677.8|96842.6|96690.8|96849.7|96697.8|96831.6|96672.9|65
1653005530000|2022-05-20 00:12:10|96842.5|96690.9|96847.7|96701|96853.5|96710.4|96836.4|96688.5|51
1653005540000|2022-05-20 00:12:20|96850.3|96698.5|96853.5|96701.1|96854.3|96753.3|96803|96698.5|47
1653005550000|2022-05-20 00:12:30|96853.6|96701.2|96866.5|96715.5|96869.5|96767.6|96817.5|96701.2|54
1653005560000|2022-05-20 00:12:40|96869.8|96712.2|96862.6|96722.7|96873.2|96722.7|96862.6|96709.2|41
1653005570000|2022-05-20 00:12:50|96867.1|96717.2|96839.8|96692.5|96869.1|96732.9|96826.7|96677.5|49
1653005580000|2022-05-20 00:13:00|96840.4|96690.3|96833.4|96665.1|96846.8|96691.6|96823|96656.9|57
1653005590000|2022-05-20 00:13:10|96834.1|96665.9|96850.3|96695.5|96859|96701.5|96834.1|96665.9|61
1653005600000|2022-05-20 00:13:20|96850.4|96695.6|96854.9|96713.7|96866.7|96718.4|96846.5|96694|58
1653005610000|2022-05-20 00:13:30|96854.8|96713.6|96839.3|96693.7|96859.1|96719.6|96832.4|96687.9|68
1653005620000|2022-05-20 00:13:40|96842.5|96689.8|96848.5|96693.9|96850|96701.6|96836.7|96683.7|65
1653005630000|2022-05-20 00:13:50|96849.1|96694.1|96845.2|96692.7|96852.5|96702|96833.4|96679.6|57
1653005640000|2022-05-20 00:14:00|96848.9|96688.4|96837.4|96712.1|96850.8|96749.4|96799.4|96688.4|44
1653005650000|2022-05-20 00:14:10|96800.4|96750.4|96849.8|96707.4|96870.6|96751.3|96800.4|96685.3|52
1653005660000|2022-05-20 00:14:20|96854.8|96702.3|96849.3|96712.2|96859|96755.7|96805.7|96698.7|36
1653005670000|2022-05-20 00:14:30|96849.5|96712.4|96863.5|96721.8|96874.4|96768.9|96808.9|96697.8|44
1653005680000|2022-05-20 00:14:40|96863.4|96724.9|96873.9|96733.5|96881.2|96733.5|96855.7|96704.9|35
1653005690000|2022-05-20 00:14:50|96871.6|96737.5|96849.4|96799.4|96914.5|96800.7|96831.6|96730.7|70
1653005700000|2022-05-20 00:15:00|96849.7|96799.7|96912.7|96767.4|96916.6|96820.6|96848.6|96757.7|51
1653005710000|2022-05-20 00:15:10|96909.7|96770.6|96867.5|96817.5|96915.2|96817.6|96865.2|96763.9|19
1653005720000|2022-05-20 00:15:20|96867.8|96817.8|96871|96821|96872.4|96822.4|96866.9|96816.9|31
1653005730000|2022-05-20 00:15:30|96871.2|96821.2|96872.1|96822.1|96909|96825.9|96866.7|96782.4|33
1653005740000|2022-05-20 00:15:40|96873|96823|96899.1|96849.1|96908.5|96858.5|96869.9|96819.9|56
1653005750000|2022-05-20 00:15:50|96896.2|96846.2|96910.4|96860.4|96918.9|96868.9|96888.9|96838.9|69
1653005760000|2022-05-20 00:16:00|96911.7|96861.7|96894.8|96844.8|96916.4|96866.4|96894.6|96844.6|64
1653005770000|2022-05-20 00:16:10|96894.6|96844.6|96894.4|96844.4|96894.7|96844.7|96893.8|96843.8|26
1653005780000|2022-05-20 00:16:20|96894.3|96844.3|96894|96844|96894.6|96844.6|96892.5|96842.5|21
1653005790000|2022-05-20 00:16:30|96893.6|96843.6|96891|96841|96893.9|96843.9|96890.2|96840.2|21
1653005800000|2022-05-20 00:16:40|96890.8|96840.8|96921.8|96871.8|96921.8|96871.8|96888|96838|35
1653005810000|2022-05-20 00:16:50|96925.5|96875.5|96913.2|96863.2|96931.3|96881.3|96913.2|96863.2|46
1653005820000|2022-05-20 00:17:00|96914.2|96864.2|96914|96864|96919.1|96869.1|96913.4|96863.4|38
1653005830000|2022-05-20 00:17:10|96913.9|96863.9|96917.7|96867.7|96919.2|96869.2|96913.1|96863.1|26
1653005840000|2022-05-20 00:17:20|96918.8|96868.8|96928.7|96878.7|96971.2|96884.4|96917.5|96834.5|43
1653005850000|2022-05-20 00:17:30|96928.9|96878.9|96933.3|96883.3|96967.6|96890.6|96926.5|96837.2|70
1653005860000|2022-05-20 00:17:40|96933.4|96883.4|96923.9|96873.9|96937.1|96887.1|96923.7|96873.7|45
1653005870000|2022-05-20 00:17:50|96935.6|96885.6|96996.7|96868.2|97027.2|96917.5|96930.7|96856|65
1653005880000|2022-05-20 00:18:00|96996.3|96867.6|96966.4|96916.4|97005.2|96917.5|96958.7|96866.1|61
1653005890000|2022-05-20 00:18:10|96966.2|96916.2|97006|96876.8|97013|96917.2|96964.7|96865.2|62
1653005900000|2022-05-20 00:18:20|97009.4|96873.4|97009.6|96882.3|97012.5|96882.3|97003.5|96871.9|55
1653005910000|2022-05-20 00:18:30|97009.5|96882.4|97012.9|96882.7|97016.5|96922.5|96970.7|96871.8|56
1653005920000|2022-05-20 00:18:40|96972.9|96922.9|97032.9|96890.8|97034.5|96936|96971.3|96878.7|70
1653005930000|2022-05-20 00:18:50|97027.6|96898.8|97058.7|96904.7|97109.3|96943|96983.4|96884.1|79
1653005940000|2022-05-20 00:19:00|97065.7|96897.8|97055.6|96913.5|97071.9|96922.7|97049.5|96894.7|75
1653005950000|2022-05-20 00:19:10|97061.9|96915.6|97066.9|96930.5|97087.4|96936.3|97058.1|96907.2|68
1653005960000|2022-05-20 00:19:20|97069.3|96930.7|97094.9|96935.3|97098.6|96939.4|97069.3|96918|76
1653005970000|2022-05-20 00:19:30|97093.7|96936.9|97093.3|96946.4|97108.7|96960|97084.9|96930.9|74
1653005980000|2022-05-20 00:19:40|97092.8|96945.9|97099.5|96951.3|97106.2|96961.2|97090.3|96938.9|74
1653005990000|2022-05-20 00:19:50|97089.7|96957|97102.4|96948.4|97110.3|96957|97062.6|96875.8|78
1653006000000|2022-05-20 00:20:00|97110.8|96948.9|97100.4|96969.3|97124.2|96969.3|97100.4|96937|74
1653006010000|2022-05-20 00:20:10|97107.7|96962.2|97100.3|96958.7|97109.8|96963.9|97094.5|96947.6|66
1653006020000|2022-05-20 00:20:20|97100.1|96958.5|97104.9|96956.1|97108.6|96962.5|97098.6|96951.4|61
1653006030000|2022-05-20 00:20:30|97103.8|96957.9|97102.6|96951.6|97107.1|96967.1|97083.9|96944.8|61
1653006040000|2022-05-20 00:20:40|97109.7|96943.4|97101.6|96956.3|97109.7|96969.2|97093|96943.4|68
1653006050000|2022-05-20 00:20:50|97101.8|96956.2|97097.7|96957.6|97103.5|96964.1|97093.9|96952.1|46
1653006060000|2022-05-20 00:21:00|97097.5|96957.4|97096.3|96955.6|97099.8|96958.1|97096.3|96952|41
1653006070000|2022-05-20 00:21:10|97096.8|96954.8|97097.2|96955|97106.5|97003.2|97051.9|96945.9|52
1653006080000|2022-05-20 00:21:20|97097.4|96955.2|97086.2|96955.8|97105.4|96962|97084.6|96943.8|50
1653006090000|2022-05-20 00:21:30|97094.1|96946.4|97094.7|96953.4|97100|96999.4|97049.4|96938.7|55
1653006100000|2022-05-20 00:21:40|97092.3|96955.1|97097.2|96950.7|97100.2|96956.4|97090.3|96948.6|26
1653006110000|2022-05-20 00:21:50|97093.3|96954.4|97091.6|96961.9|97097.9|96961.9|97091.4|96950.5|22
1653006120000|2022-05-20 00:22:00|97094.6|96958.3|97095.9|96949.5|97109|96959.7|97088.5|96936|52
1653006130000|2022-05-20 00:22:10|97108.1|96938.9|97088.2|96962.8|97109.9|97000.6|97050.6|96938.5|44
1653006140000|2022-05-20 00:22:20|97050.2|97000.2|97094.8|96952.5|97096.9|97000.4|97050.2|96948.1|47
1653006150000|2022-05-20 00:22:30|97095|96952.6|97089.8|96959.2|97105.3|96959.3|97089.8|96940.5|27
1653006160000|2022-05-20 00:22:40|97090|96959.3|97093|96952.8|97100.3|96961.7|97089.3|96945.7|49
1653006170000|2022-05-20 00:22:50|97092.4|96961.1|97092.1|96955.5|97099.7|96961.1|97087.1|96946.2|48
1653006180000|2022-05-20 00:23:00|97099.1|96948.5|97109.5|96949.2|97109.5|96999.3|97043.3|96935.8|55
1653006190000|2022-05-20 00:23:10|97104.6|96953.5|97096.3|96930.8|97104.6|96960.1|97087.2|96927.3|61
1653006200000|2022-05-20 00:23:20|97096.6|96930.6|97099.7|96953.2|97118.4|96964|97093.6|96930.6|74
1653006210000|2022-05-20 00:23:30|97099.9|96953.4|97122|96958.1|97127.5|96965.5|97098.6|96940.6|63
1653006220000|2022-05-20 00:23:40|97115.4|96961.9|97111.6|96963.1|97124.5|96967.3|97111.6|96952.8|64
1653006230000|2022-05-20 00:23:50|97116.6|96958.1|97113.8|96963.7|97116.6|96967.6|97109.9|96958|59
1653006240000|2022-05-20 00:24:00|97113.7|96959.1|97111.9|96970.4|97121.8|96975.1|97108.8|96954|61
1653006250000|2022-05-20 00:24:10|97112.2|96970.5|97112.9|96970.3|97129.3|96975.3|97110.3|96954.5|60
1653006260000|2022-05-20 00:24:20|97113|96970.6|97112.9|96971.5|97120.2|96975.3|97110.3|96961.7|50
1653006270000|2022-05-20 00:24:30|97113.7|96970|97118.3|96977.6|97123.3|96982|97112.1|96963.3|59
1653006280000|2022-05-20 00:24:40|97121.1|96975.2|97127.9|96972.7|97130.2|97026.1|97076.1|96967.4|51
1653006290000|2022-05-20 00:24:50|97124.1|96975.8|97131.2|96969|97136.1|96980.6|97119.9|96967.1|39
1653006300000|2022-05-20 00:25:00|97131|96968.8|97126.4|96981.6|97134.5|96991.4|97119.7|96967|63
1653006310000|2022-05-20 00:25:10|97130.2|96977.9|97132.3|96978|97132.5|96985.4|97123.4|96976.4|32
1653006320000|2022-05-20 00:25:20|97133.8|96976.8|97130.9|96980.3|97133.8|96989.1|97122.5|96976.8|43
1653006330000|2022-05-20 00:25:30|97127.5|96982.2|97125.2|96987.2|97135.5|96994.2|97119.3|96969.9|61
1653006340000|2022-05-20 00:25:40|97129.3|96982.6|97137.7|96975.7|97139|97033.1|97083.1|96966.3|60
1653006350000|2022-05-20 00:25:50|97133|96978.2|97121.6|96982.3|97140.4|96989.1|97117.6|96968.8|45
1653006360000|2022-05-20 00:26:00|97129.3|96975.6|97135.2|96977.5|97136.8|96988|97119.8|96974.4|32
1653006370000|2022-05-20 00:26:10|97135.5|96977.8|97128.3|96987.4|97149.3|96988.6|97128.3|96972.7|28
1653006380000|2022-05-20 00:26:20|97128.1|96987.3|97129.8|96982.6|97141.4|96987.4|97128.1|96974|21
1653006390000|2022-05-20 00:26:30|97140.2|96972.7|97139.3|96980.7|97147.2|96998.5|97125.7|96968.8|36
1653006400000|2022-05-20 00:26:40|97136.4|96980.9|97141.5|96978.7|97144.1|96986.5|97133.6|96978.5|21
1653006410000|2022-05-20 00:26:50|97141.6|96978.3|97137.3|96976.1|97147.2|96991.3|97132|96966.5|28
1653006420000|2022-05-20 00:27:00|97137.9|96976.5|97132|96985.1|97140.1|96987.8|97131.9|96970.5|24
1653006430000|2022-05-20 00:27:10|97135.8|96981.4|97137|96987.8|97150.8|96997.3|97131.5|96978.3|25
1653006440000|2022-05-20 00:27:20|97137.4|96986.4|97145|96990.7|97149.3|96991.9|97134.5|96982.6|40
1653006450000|2022-05-20 00:27:30|97144.8|96990.6|97140.5|96992.3|97148.7|96992.3|97138.8|96984.8|38
1653006460000|2022-05-20 00:27:40|97140.9|96993.6|97145.9|96983.6|97150.4|97001.3|97130.5|96978.1|39
1653006470000|2022-05-20 00:27:50|97146.4|96984|97143.4|96984.3|97154.2|96988.5|97139|96977.6|33
1653006480000|2022-05-20 00:28:00|97145.9|96981.3|97136|96991.2|97145.9|96995.3|97136|96981.3|40
1653006490000|2022-05-20 00:28:10|97138.3|96991.1|97138.3|96979.9|97141.2|96998.1|97125.9|96972.6|40
1653006500000|2022-05-20 00:28:20|97134.6|96982|97142.2|96961.4|97146|96982|97121|96957.4|35
1653006510000|2022-05-20 00:28:30|97134|96971|97126.5|96973|97138.2|96981.6|97122.2|96960.9|53
1653006520000|2022-05-20 00:28:40|97126.6|96977.4|97131.4|96965.5|97133.1|96981|97126.6|96965.5|19
1653006530000|2022-05-20 00:28:50|97129.7|96967.4|97133.3|96967.5|97143|96983|97111.3|96963.5|39
1653006540000|2022-05-20 00:29:00|97130.7|96971.8|97132.1|96968.4|97141|96975.8|97125.9|96963.1|39
1653006550000|2022-05-20 00:29:10|97135.9|96965.9|97125.5|96979.8|97139.6|96984.3|97121.6|96965.9|26
1653006560000|2022-05-20 00:29:20|97120.3|96983.5|97124.9|96981|97128.1|96987.5|97117.5|96978.1|32
1653006570000|2022-05-20 00:29:30|97128.9|96978.7|97129.2|96972.2|97131.7|96983.2|97125.8|96967.6|41
1653006580000|2022-05-20 00:29:40|97129.1|96972|97135.5|96969.7|97135.5|96979.8|97120.4|96969.6|33
1653006590000|2022-05-20 00:29:50|97133|96968.6|97126.2|96966.2|97137.2|96975.7|97126.2|96962|47
1653006600000|2022-05-20 00:30:00|97126.7|96966|97111.5|96967.2|97135.5|96983.1|97110.3|96948.1|61
1653006610000|2022-05-20 00:30:10|97115.6|96964.4|97112.1|96961.8|97123.7|96964.5|97110.6|96953.8|59
1653006620000|2022-05-20 00:30:20|97114|96959.4|97116|96965|97121.2|96969.6|97111.3|96955.6|44
1653006630000|2022-05-20 00:30:30|97114.4|96962|97119.4|96951.1|97120.1|96962|97113.1|96951.1|44
1653006640000|2022-05-20 00:30:40|97119.2|96951|97117.9|96957.2|97125.3|96973.5|97099.4|96951|46
1653006650000|2022-05-20 00:30:50|97117.3|96960.4|97118.7|96966.7|97136.5|96976.9|97114|96951.3|39
1653006660000|2022-05-20 00:31:00|97118.6|96966.6|97122.2|96968.9|97125.3|96972.7|97116.9|96966.6|44
1653006670000|2022-05-20 00:31:10|97122.5|96969.2|97121.8|96968.4|97125.4|96982.6|97114.2|96966.6|56
1653006680000|2022-05-20 00:31:20|97126|96972.6|97131.3|96960.7|97138.3|96972.6|97124.1|96957.4|34
1653006690000|2022-05-20 00:31:30|97127.7|96963.7|97126.9|96974.5|97127.7|96980.7|97116.8|96963.6|35
1653006700000|2022-05-20 00:31:40|97127|96974.7|97123.8|96972.2|97132.9|96981.9|97111.9|96964|64
1653006710000|2022-05-20 00:31:50|97115.6|96983.6|97123|96969.9|97130.1|96983.6|97115.5|96964.2|60
1653006720000|2022-05-20 00:32:00|97122.9|96970|97124.3|96971|97127.5|96971.1|97122.6|96969.5|37
1653006730000|2022-05-20 00:32:10|97124.1|96970.8|97129.2|96971.3|97132|96983.3|97115.3|96969.1|53
1653006740000|2022-05-20 00:32:20|97125.9|96971.1|97127.2|96971.3|97130.3|96975.5|97122.1|96967.6|42
1653006750000|2022-05-20 00:32:30|97127.1|96971.2|97128.1|96979.7|97131.3|96980.3|97116.3|96969.3|57
1653006760000|2022-05-20 00:32:40|97128.2|96979.8|97130|96971|97142.5|96983.7|97122.6|96962.9|52
1653006770000|2022-05-20 00:32:50|97133.9|96967.8|97133.5|96966.8|97138.3|96981.7|97124|96961|54
1653006780000|2022-05-20 00:33:00|97132.8|96969|97132.3|96969.4|97135.8|96974.8|97128.3|96965.9|55
1653006790000|2022-05-20 00:33:10|97128.6|96972|97128.3|96975.1|97131.6|96982.3|97118.9|96970|46
1653006800000|2022-05-20 00:33:20|97128.2|96974.9|97127.6|96973.9|97131.3|96983.3|97118.7|96969.1|38
1653006810000|2022-05-20 00:33:30|97127.7|96973.7|97131.4|96974|97132.3|96980|97121.8|96964.3|49
1653006820000|2022-05-20 00:33:40|97131.5|96974.1|97137.1|96968.6|97142.1|96978.4|97125.1|96963.6|41
1653006830000|2022-05-20 00:33:50|97134.3|96968.7|97134.4|96968.5|97140.2|96969.7|97130.4|96960.6|43
1653006840000|2022-05-20 00:34:00|97135|96969.2|97131.3|96975.7|97137.7|96989.8|97120.1|96968.6|30
1653006850000|2022-05-20 00:34:10|97131.5|96975.9|97131.2|96980.1|97134.3|96987.3|97126.2|96972.7|33
1653006860000|2022-05-20 00:34:20|97135.6|96977.4|97138.6|96973.7|97146.3|96979.8|97130.5|96969.5|42
1653006870000|2022-05-20 00:34:30|97141|96969.8|97131.2|96981.2|97145.4|96984.4|97129|96967.5|28
1653006880000|2022-05-20 00:34:40|97131.1|96981.1|97100.1|96907.1|97132.2|96983.5|97099.6|96902.7|74
1653006890000|2022-05-20 00:34:50|97100.2|96906.3|97100.3|96928.7|97106.8|96930.5|97095.3|96900|47
1653006900000|2022-05-20 00:35:00|97099.7|96933.9|97127.6|96958.1|97127.6|96967.9|97099.7|96933.9|64
1653006910000|2022-05-20 00:35:10|97124.6|96959.4|97134.8|96962.9|97145.9|96977.8|97115.8|96953.8|50
1653006920000|2022-05-20 00:35:20|97134.3|96964.6|97131.7|96969.8|97142.5|96974.2|97124.2|96958.2|40
1653006930000|2022-05-20 00:35:30|97131.5|96969.6|97129.6|96969.2|97132.3|96974.7|97124.8|96965.7|43
1653006940000|2022-05-20 00:35:40|97129.7|96969|97128.2|96967.1|97138.4|96978.2|97121.6|96965.1|38
1653006950000|2022-05-20 00:35:50|97131.2|96965.6|97129.3|96978|97152.8|96987.1|97117.6|96959.7|57
1653006960000|2022-05-20 00:36:00|97134.6|96974.4|97138.2|96976.7|97142.2|96990.9|97121.8|96960.5|54
1653006970000|2022-05-20 00:36:10|97135.8|96976.6|97136.1|96979.5|97140.4|96983|97129.4|96973.2|45
1653006980000|2022-05-20 00:36:20|97135.3|96978.4|97137.3|96971.7|97145.5|96991.3|97128.2|96970.2|49
1653006990000|2022-05-20 00:36:30|97134.4|96992.1|97135.8|96976.9|97147.5|96993.5|97125.8|96968|49
1653007000000|2022-05-20 00:36:40|97134.3|96977.3|97139.3|96974.3|97143|96987.3|97125|96970.1|54
1653007010000|2022-05-20 00:36:50|97139.5|96974.5|97138.4|96974.5|97142.6|96985.7|97126.3|96969.9|48
1653007020000|2022-05-20 00:37:00|97140.7|96974.6|97134.5|96978.6|97141.5|96986.4|97124.9|96972.5|44
1653007030000|2022-05-20 00:37:10|97134.4|96978.4|97125.5|96970.5|97138.5|96982.1|97120.1|96966.8|41
1653007040000|2022-05-20 00:37:20|97133.8|96965.3|97126.3|96959.6|97134|96976.9|97111.8|96957.8|63
1653007050000|2022-05-20 00:37:30|97125.6|96961.2|97126.4|96972.8|97133.3|96972.8|97124|96956.1|54
1653007060000|2022-05-20 00:37:40|97130.1|96970|97122.6|96971.1|97133.3|97022.9|97072.9|96968.1|39
1653007070000|2022-05-20 00:37:50|97125.4|96975.5|97140.1|96972.2|97143.7|96984.8|97117.9|96970.7|50
1653007080000|2022-05-20 00:38:00|97140.5|96973.4|97134.3|96976.8|97140.5|96989.3|97124.7|96973.4|50
1653007090000|2022-05-20 00:38:10|97135.3|96978.3|97134.2|96979.6|97136.2|96985.6|97125.6|96975.8|33
1653007100000|2022-05-20 00:38:20|97134.5|96980.4|97138.2|96974|97141.9|96980.5|97132|96971.7|45
1653007110000|2022-05-20 00:38:30|97137.8|96973.7|97132.5|96983.1|97142.8|96983.1|97120.7|96966.3|66
1653007120000|2022-05-20 00:38:40|97135.8|96975.7|97130.1|96978.5|97140.2|96982.3|97125.3|96970.2|49
1653007130000|2022-05-20 00:38:50|97132.5|96979.1|97127.1|96972.4|97136.4|96987.3|97120.7|96969|55
1653007140000|2022-05-20 00:39:00|97127.2|96969.6|97130.7|96971.3|97133|96976.3|97123.2|96969.6|54
1653007150000|2022-05-20 00:39:10|97130.8|96974.2|97130|96976.5|97134.5|96984.3|97125.2|96974.2|50
1653007160000|2022-05-20 00:39:20|97132|96977.3|97129.8|96976.1|97135.3|96977.3|97129.3|96972.6|56
1653007170000|2022-05-20 00:39:30|97131.7|96973|97135|96972|97140.4|96974.3|97129.5|96968.7|44
1653007180000|2022-05-20 00:39:40|97135.3|96971.5|97139.2|96974.3|97142.1|97027.4|97075.8|96970.2|49
1653007190000|2022-05-20 00:39:50|97141.4|96970.3|97137.1|96974.8|97144.6|96978.6|97130.5|96970.3|39
1653007200000|2022-05-20 00:40:00|97137.4|96973.7|97137.3|96983.2|97144.5|96995.3|97122.5|96970.4|48
1653007210000|2022-05-20 00:40:10|97130.9|96990.1|97142.3|96983.1|97144.1|96995.7|97127.8|96981.7|50
1653007220000|2022-05-20 00:40:20|97141.3|96982.6|97145.2|96983|97152.1|96983.9|97140|96977.2|52
1653007230000|2022-05-20 00:40:30|97143.2|96984.8|97147.4|96997.7|97150.8|97006.7|97137.9|96979.9|44
1653007240000|2022-05-20 00:40:40|97150.7|97002.1|97155.5|96996.7|97158.1|97006.6|97144.1|96992.9|62
1653007250000|2022-05-20 00:40:50|97161.3|97003.3|97163.2|96991.4|97167.4|97003.3|97153.1|96978.2|28
1653007260000|2022-05-20 00:41:00|97157.4|96993.6|97143.1|96995.5|97159.2|97005.6|97134.7|96992.2|47
1653007270000|2022-05-20 00:41:10|97139.8|97000.2|97148.3|96998|97160.2|97001.6|97137.8|96983.7|49
1653007280000|2022-05-20 00:41:20|97150.3|96996.6|97150.6|97003.8|97169.3|97010.9|97144.7|96986.4|47
1653007290000|2022-05-20 00:41:30|97154.3|97000.7|97165.4|96993.4|97173.6|97003.4|97150.4|96990|45
1653007300000|2022-05-20 00:41:40|97165.6|96993.6|97159.9|97006.4|97167.4|97010.2|97152.3|96990.9|45
1653007310000|2022-05-20 00:41:50|97160|97006.6|97165.9|97007.1|97171.9|97007.8|97160|97001|34
1653007320000|2022-05-20 00:42:00|97168.2|97001.9|97166.4|96996.2|97172.2|97001.9|97159.4|96987.9|40
1653007330000|2022-05-20 00:42:10|97166.7|96996.3|97148.8|97000.8|97166.7|97018.7|97142|96996.3|63
1653007340000|2022-05-20 00:42:20|97145.9|97006|97152.1|97007.1|97173.8|97016.6|97140.4|96995.2|67
1653007350000|2022-05-20 00:42:30|97161|97006.9|97135.4|96960|97161.2|97009.8|97081.8|96881.8|73
1653007360000|2022-05-20 00:42:40|97138.3|96961.9|97116.8|96947.7|97146.3|96967.4|97099.3|96931.5|66
1653007370000|2022-05-20 00:42:50|97118.1|96945|97100.2|96952.3|97122|96961.5|97076.7|96921.9|71
1653007380000|2022-05-20 00:43:00|97101.6|96952|97118.1|96946.8|97119|96956.4|97098.7|96930.9|70
1653007390000|2022-05-20 00:43:10|97110.7|96945.5|97115.6|96957.3|97123|96966.8|97094.2|96942.6|72
1653007400000|2022-05-20 00:43:20|97114.8|96956.6|97104.2|96967.3|97121.5|96967.3|97103.4|96954.4|66
1653007410000|2022-05-20 00:43:30|97104.5|96967.6|97107.7|96962.7|97112.7|96973.7|97102.3|96955.9|62
1653007420000|2022-05-20 00:43:40|97107.9|96964.6|97122.8|96965.9|97122.8|96976.8|97103.5|96957.2|64
1653007430000|2022-05-20 00:43:50|97122.5|96966.8|97111.3|96976.8|97124.1|96976.8|97108.5|96964.7|71
1653007440000|2022-05-20 00:44:00|97117.7|96965.9|97121.3|96971.3|97129.5|96975.5|97116.4|96964.5|56
1653007450000|2022-05-20 00:44:10|97121.4|96971.5|97112.2|96977.7|97129|96981.8|97110.1|96961.7|55
1653007460000|2022-05-20 00:44:20|97112|96977.5|97130.1|96971.6|97130.3|97024.2|97074.2|96971.3|55
1653007470000|2022-05-20 00:44:30|97130.4|96970.4|97124.5|96981.7|97134|96983.3|97119.5|96970.4|56
1653007480000|2022-05-20 00:44:40|97123.6|96982.5|97122.3|96973.6|97125.2|97027.6|97075.3|96971.1|62
1653007490000|2022-05-20 00:44:50|97122.4|96973.8|97115.2|96981.9|97130.5|96984.8|97115.1|96972.2|68
1653007500000|2022-05-20 00:45:00|97115.3|96982|97117.2|96976.3|97123.1|96982|97114.7|96966|64
1653007510000|2022-05-20 00:45:10|97117.3|96976.4|97121.2|96985.4|97122.9|96987|97111.9|96976.4|66
1653007520000|2022-05-20 00:45:20|97121.1|96983.5|97117.2|96985.5|97128|97023.8|97073.8|96961.4|71
1653007530000|2022-05-20 00:45:30|97119.6|96982.8|97105.1|96953.1|97124.4|96987.3|97098.8|96939.9|73
1653007540000|2022-05-20 00:45:40|97103.9|96946.8|97114.1|96964.9|97121.3|96978|97101.4|96944.3|76
1653007550000|2022-05-20 00:45:50|97113.6|96963.6|97110.6|96972.4|97120.2|96978.4|97108.3|96957.8|71
1653007560000|2022-05-20 00:46:00|97116.5|96974.1|97116.6|96976.6|97121.7|97021.1|97067.8|96971.3|57
1653007570000|2022-05-20 00:46:10|97117.7|96975.4|97118.6|96974.2|97130|97023.6|97073.6|96970.3|75
1653007580000|2022-05-20 00:46:20|97119.7|96971.8|97123.2|96986.3|97132.4|97031.7|97080.6|96971.8|76
1653007590000|2022-05-20 00:46:30|97123.1|96987|97123.2|96968.7|97140.6|96989.4|97104.2|96939.8|76
1653007600000|2022-05-20 00:46:40|97104.5|96962.6|97127.9|96984.1|97137.1|96989.2|97092.1|96917.4|76
1653007610000|2022-05-20 00:46:50|97124.2|96982.9|97135.6|96985.3|97139.7|97036.9|97082.8|96976.4|68
1653007620000|2022-05-20 00:47:00|97135.5|96985.1|97127.1|96989.4|97139.9|97032.5|97082.5|96980.9|62
1653007630000|2022-05-20 00:47:10|97134.3|96986.9|97133|96980.7|97150.3|96989.5|97125|96972.6|73
1653007640000|2022-05-20 00:47:20|97133.1|96981.9|97131.1|96984.9|97136.2|96987.7|97124.7|96974|71
1653007650000|2022-05-20 00:47:30|97130.8|96984.5|97119.2|96993.5|97132.3|96993.5|97117.5|96981.3|67
1653007660000|2022-05-20 00:47:40|97127.6|96980.9|97149.8|97001.4|97162.1|97012.4|97125.1|96973.2|66
1653007670000|2022-05-20 00:47:50|97150|97001.2|97169.8|96999.3|97173.4|97005.4|97146.5|96979.5|76
1653007680000|2022-05-20 00:48:00|97161.1|97006.8|97179.8|97015.2|97187.9|97021|97151.1|97000.8|71
1653007690000|2022-05-20 00:48:10|97179.7|97014.7|97175.7|97013.3|97181.2|97027|97153.2|97006.3|66
1653007700000|2022-05-20 00:48:20|97173.4|97012.4|97170.8|97017.9|97178.8|97027.2|97161.1|97009.4|50
1653007710000|2022-05-20 00:48:30|97174.2|97018|97175.5|97017.6|97175.5|97019.7|97167.7|97016.3|44
1653007720000|2022-05-20 00:48:40|97175.6|97017.8|97174.8|97028.7|97178.8|97029.8|97164.7|97015|61
1653007730000|2022-05-20 00:48:50|97170.2|97024|97174.9|97018.3|97185.4|97039.2|97159.7|97016.7|77
1653007740000|2022-05-20 00:49:00|97174.2|97018.5|97158.6|97019.8|97177.7|97070.5|97120.5|97010.7|74
1653007750000|2022-05-20 00:49:10|97170.1|97019.9|97174.3|97006.5|97175.9|97064.5|97113.7|96994.6|76
1653007760000|2022-05-20 00:49:20|97172.5|97007|97156|97007.4|97173.8|97026.2|97145|97002.4|72
1653007770000|2022-05-20 00:49:30|97155.2|97012.6|97171.7|97007.5|97187.6|97021.6|97140.9|96969.1|76
1653007780000|2022-05-20 00:49:40|97173.9|97009.6|97154.9|96976.2|97197.1|97020.2|97145.8|96976.2|75
1653007790000|2022-05-20 00:49:50|97156.1|96978.7|97162.7|96965.2|97200.6|97025.1|97139.5|96958.1|79
1653007800000|2022-05-20 00:50:00|97159.6|96964.1|97175.6|97006.3|97197.9|97020|97154.2|96962.4|74
1653007810000|2022-05-20 00:50:10|97159.6|97010.8|97168.3|96986.7|97182.9|97015.6|97154.8|96976.6|74
1653007820000|2022-05-20 00:50:20|97160.8|96997.9|97167.8|97010|97176.7|97010.5|97158.4|96991.8|65
1653007830000|2022-05-20 00:50:30|97167.4|97010.3|97172|97004.7|97190.4|97022.4|97157.7|96999.4|75
1653007840000|2022-05-20 00:50:40|97175.2|97005.3|97180.4|97009|97190.5|97031.7|97172.2|96992.1|71
1653007850000|2022-05-20 00:50:50|97184.2|97017.8|97205.1|97030.5|97216|97035.9|97158.1|96983|79
1653007860000|2022-05-20 00:51:00|97202.1|97045.6|97215.1|97027.1|97220.8|97045.6|97184.6|97003.1|78
1653007870000|2022-05-20 00:51:10|97209.3|97038.4|97199|97028.8|97226.2|97044.3|97191.9|97014.4|70
1653007880000|2022-05-20 00:51:20|97200.4|97026|97208.6|97038.4|97216.9|97049.9|97160.7|96984.2|73
1653007890000|2022-05-20 00:51:30|97217.2|97038.3|97175.9|97024.6|97217.2|97043.4|97173.7|97007.8|70
1653007900000|2022-05-20 00:51:40|97178.2|97025|97175.5|97024.1|97178.2|97035.1|97166.3|97023|55
1653007910000|2022-05-20 00:51:50|97176.2|97023.5|97174.8|97028.8|97178.8|97030.6|97173|97022.1|46
1653007920000|2022-05-20 00:52:00|97174.6|97028.7|97173.2|97026|97179.8|97036.6|97168.9|97020.5|48
1653007930000|2022-05-20 00:52:10|97174|97024.9|97164.4|97036.2|97182.6|97078.6|97128.6|97019.2|39
1653007940000|2022-05-20 00:52:20|97168.7|97035.2|97157.9|97019.5|97177.4|97066.7|97115|97009|57
1653007950000|2022-05-20 00:52:30|97159.3|97018.1|97147.1|96950.8|97168|97060.1|97105.4|96950.8|70
1653007960000|2022-05-20 00:52:40|97134.9|96973.2|97141.6|96982.8|97149.5|97041.1|97091.1|96960.7|74
1653007970000|2022-05-20 00:52:50|97137.9|96987.9|97136.8|96989.8|97145|96995.8|97125.7|96951.1|70
1653007980000|2022-05-20 00:53:00|97136.5|96988.6|97151.1|96982.7|97151.1|97000.8|97125.2|96979.5|73
1653007990000|2022-05-20 00:53:10|97150.1|96982.8|97136.1|97009.5|97150.1|97037.5|97087.5|96982.8|75
1653008000000|2022-05-20 00:53:20|97138.1|97007.3|97098.7|97048.7|97152.3|97049.3|97089.1|96991.8|75
1653008010000|2022-05-20 00:53:30|97134.8|97008.9|97145.8|96997.4|97146.1|97046.5|97091|96996.1|75
1653008020000|2022-05-20 00:53:40|97133.3|97004.7|97142.3|97007.7|97161.5|97053.1|97093.2|96994.3|67
1653008030000|2022-05-20 00:53:50|97142.5|97007.9|97146.9|97011.9|97153.6|97050.2|97097.3|96997.1|72
1653008040000|2022-05-20 00:54:00|97149|97009|97153|97017.3|97171.4|97061.7|97104.1|96990.6|72
1653008050000|2022-05-20 00:54:10|97160.8|97018.2|97174.6|97026.4|97179.2|97036.8|97132.9|96988.6|75
1653008060000|2022-05-20 00:54:20|97170.5|97031.9|97183.9|97045.9|97196.7|97099.4|97130|97024.9|75
1653008070000|2022-05-20 00:54:30|97199.5|97042.2|97152.1|96998.6|97199.5|97053.2|97132.9|96970.1|79
1653008080000|2022-05-20 00:54:40|97152.3|96998.9|97125.2|96998.2|97157.8|97048|97092.5|96984.2|78
1653008090000|2022-05-20 00:54:50|97144.6|96982.1|97143.7|96972.8|97146.5|96992.2|97117.1|96938|79
1653008100000|2022-05-20 00:55:00|97141.8|96983.4|97131.5|96993.3|97146.3|97040|97086.1|96970|77
1653008110000|2022-05-20 00:55:10|97126.3|96993.1|97147.3|97006.6|97166.1|97059.4|97084.7|96980|73
1653008120000|2022-05-20 00:55:20|97144.4|97010.1|97143.9|97011.9|97164.3|97016.8|97143.9|96999.6|75
1653008130000|2022-05-20 00:55:30|97143.8|97012.7|97140|97006.8|97155.9|97054.6|97100|97005.8|67
1653008140000|2022-05-20 00:55:40|97147.2|97005.9|97140.5|96997.5|97150.6|97050.7|97093.6|96991.3|66
1653008150000|2022-05-20 00:55:50|97136.5|97001.4|97139.7|97008.3|97147.1|97046.4|97095|96999.5|65
1653008160000|2022-05-20 00:56:00|97139.9|97008.4|97144.4|97012.1|97154.5|97053.7|97094.9|96985.8|75
1653008170000|2022-05-20 00:56:10|97146|97014.7|97161.4|97029.3|97167.9|97066.3|97107.4|97000.6|77
1653008180000|2022-05-20 00:56:20|97175|97020.4|97148.7|97019|97175|97062.7|97108.9|97015.2|68
1653008190000|2022-05-20 00:56:30|97158.1|97016.4|97142.4|97011.6|97163|97063.4|97103.7|97002.8|73
1653008200000|2022-05-20 00:56:40|97140.8|97013|97141.8|97007.6|97150.8|97015.2|97138.9|97003.8|66
1653008210000|2022-05-20 00:56:50|97141.7|97007.4|97131.4|97000.1|97146|97051.5|97086.5|96989.7|67
1653008220000|2022-05-20 00:57:00|97088.5|97038.5|97126.2|97000.6|97142.3|97041.2|97087.2|96988.2|70
1653008230000|2022-05-20 00:57:10|97125.8|97000.5|97131.1|96996.4|97142.9|97039.4|97084.3|96982.4|73
1653008240000|2022-05-20 00:57:20|97130.9|96996.1|97137.4|96997.1|97142|97038.1|97088|96990.3|75
1653008250000|2022-05-20 00:57:30|97138|96993.9|97117.6|96978.7|97138|97020.6|97070.6|96971.4|73
1653008260000|2022-05-20 00:57:40|97122.3|96979.9|97112|96967|97130.6|96983.4|97102.4|96959.2|77
1653008270000|2022-05-20 00:57:50|97122.3|96964.4|97084.2|96943.2|97128.8|96969.6|97056.3|96900.1|76
1653008280000|2022-05-20 00:58:00|97094|96919.4|97073.2|96925|97108.2|96977.8|97027.8|96908.9|76
1653008290000|2022-05-20 00:58:10|97073|96927.8|97077.5|96924.3|97094.4|96978.2|97028.2|96910.3|80
1653008300000|2022-05-20 00:58:20|97074.9|96923.5|97068.1|96915.3|97085.3|96930.9|97062.2|96892.7|74
1653008310000|2022-05-20 00:58:30|97065.6|96914.3|97068.6|96921.2|97086.7|96928.8|97058.5|96907.6|74
1653008320000|2022-05-20 00:58:40|97069.2|96921.8|97076.4|96921.1|97081.1|96925.2|97057.2|96908.6|69
1653008330000|2022-05-20 00:58:50|97070.4|96920.3|97066.7|96922.4|97084.2|96922.8|97062.1|96906.8|68
1653008340000|2022-05-20 00:59:00|97071.7|96921.2|97071.3|96921.2|97079.9|96931.6|97062.3|96909.5|77
1653008350000|2022-05-20 00:59:10|97071.7|96921.4|97058.9|96911|97076.4|96932.3|97058|96901.9|72
1653008360000|2022-05-20 00:59:20|97051.1|96916.7|97058.1|96896.4|97067.4|96917.9|97033.5|96875.9|77
1653008370000|2022-05-20 00:59:30|97067.4|96885.8|96958|96908|97072.1|96922.4|96958|96863.7|76
1653008380000|2022-05-20 00:59:40|96960.2|96910.2|97009.7|96884.1|97074.2|96938.1|96959.7|96850.1|76
1653008390000|2022-05-20 00:59:50|96970.4|96920.4|96971.2|96921.2|97011.5|96929.6|96959.5|96881.7|65
1653008400000|2022-05-20 01:00:00|96971|96921|96975.7|96925.7|97043.9|96932.5|96958.1|96875.6|77
1653008410000|2022-05-20 01:00:10|96975.9|96925.9|96963.8|96913.8|97012.6|96938.1|96962.2|96867|75
1653008420000|2022-05-20 01:00:20|96963.9|96913.9|97026.7|96888.5|97055.1|96921|96956|96855.3|69
1653008430000|2022-05-20 01:00:30|97033.5|96882.9|97045.1|96884.2|97065.5|96897.6|97030.2|96873.4|79
1653008440000|2022-05-20 01:00:40|97043.5|96880.8|97038.5|96889.5|97062.5|96899.6|97027.4|96873|78
1653008450000|2022-05-20 01:00:50|97035.4|96877.5|97051.5|96898.3|97067.6|96898.3|97025.9|96867.9|77
1653008460000|2022-05-20 01:01:00|97040.9|96885.7|97049.4|96884.5|97072.9|96899.1|97021.9|96870.4|78
1653008470000|2022-05-20 01:01:10|97053|96884.8|97054|96884|97071.8|96900|97031.9|96872.6|77
1653008480000|2022-05-20 01:01:20|97055.1|96883.2|97039.7|96876.5|97057|96894.5|97034.8|96860.6|69
1653008490000|2022-05-20 01:01:30|97039.4|96876.9|97035.7|96886|97052|96896.4|97028.5|96870.5|77
1653008500000|2022-05-20 01:01:40|97042|96890.3|97050.1|96887.2|97058.2|96901.1|97026.5|96864.8|75
1653008510000|2022-05-20 01:01:50|97050.7|96890.1|97033.2|96872.7|97064.1|96892.8|97028.9|96864.7|76
1653008520000|2022-05-20 01:02:00|97037.3|96870.7|97037.3|96872.4|97045.9|96891.5|97026.4|96870.7|77
1653008530000|2022-05-20 01:02:10|97027.9|96872.9|97034.8|96880.1|97038.8|96888.8|97010.8|96858.3|75
1653008540000|2022-05-20 01:02:20|97032.3|96883.4|97030.3|96877.8|97054.1|96890.4|97019.8|96868.2|76
1653008550000|2022-05-20 01:02:30|97032.8|96876.2|97024.3|96882|97055.1|96890.5|97020.6|96863.9|73
1653008560000|2022-05-20 01:02:40|97028.1|96878.5|97037.6|96890.2|97050.5|96897.4|97020.4|96867.7|75
1653008570000|2022-05-20 01:02:50|97038.3|96887.3|97083.1|96903.4|97089.1|96931.1|97035.1|96878.4|71
1653008580000|2022-05-20 01:03:00|97074.6|96912.2|97069.6|96908.9|97080.1|96927.8|97058.9|96905.5|72
1653008590000|2022-05-20 01:03:10|97069.2|96911.2|97076.4|96918.7|97091.8|96931.6|97061.6|96902.8|74
1653008600000|2022-05-20 01:03:20|97072.8|96920.8|97079.3|96919.4|97092.3|96932.1|97062.4|96908.6|70
1653008610000|2022-05-20 01:03:30|97080.2|96918.8|97106.6|96943.1|97117.1|96969.2|97071.7|96914.8|74
1653008620000|2022-05-20 01:03:40|97100.8|96952.1|97121.3|96964.1|97128.2|96999.1|97049.1|96935.8|77
1653008630000|2022-05-20 01:03:50|97135.1|96964.4|97112.4|96968.5|97135.1|96974.3|97106.7|96948|76
1653008640000|2022-05-20 01:04:00|97121.3|96957.6|97099.2|96949.4|97135.1|96974.4|97087.3|96937.2|78
1653008650000|2022-05-20 01:04:10|97100.8|96947.7|97116.2|96946.3|97116.2|96962.1|97090.2|96929.6|71
1653008660000|2022-05-20 01:04:20|97115.9|96947.7|97107.5|96962.7|97122.4|96968.3|97100.3|96947.7|77
1653008670000|2022-05-20 01:04:30|97107.3|96962.4|97108.9|96970.5|97116.4|96973.9|97101.1|96960.4|74
1653008680000|2022-05-20 01:04:40|97110.4|96969.1|97103.6|96962.6|97118.3|96969.2|97101.4|96946.4|72
1653008690000|2022-05-20 01:04:50|97103.7|96962.9|97109.2|96959|97113.4|96967.4|97092.1|96938.4|75
1653008700000|2022-05-20 01:05:00|97108.5|96957|97112.8|96964.7|97129.7|97001.2|97051.2|96945.5|74
1653008710000|2022-05-20 01:05:10|97113|96965|97112.7|96976.9|97125.9|96981.6|97107.2|96952.7|76
1653008720000|2022-05-20 01:05:20|97114.3|96976.6|97125.7|96968.1|97131.3|96979.3|97109.4|96962.4|76
1653008730000|2022-05-20 01:05:30|97122.3|96970.7|97112.5|96966.1|97129.5|96973.4|97108.4|96943.4|71
1653008740000|2022-05-20 01:05:40|97114|96965.5|97108|96965.8|97117.8|96973.5|97101.6|96956.8|68
1653008750000|2022-05-20 01:05:50|97107.1|96969.7|97114.7|96961.3|97124.3|96977.2|97105.9|96956.1|73
1653008760000|2022-05-20 01:06:00|97113.1|96964.6|97107.3|96949.5|97120.2|96972.3|97100.2|96949.5|71
1653008770000|2022-05-20 01:06:10|97105.1|96961.8|97106.2|96961|97123.4|96977|97099.6|96953.4|72
1653008780000|2022-05-20 01:06:20|97103.4|96974.4|97116.6|96972.2|97127.7|96980.2|97102.1|96957.5|75
1653008790000|2022-05-20 01:06:30|97117.8|96969.9|97105.4|96966.8|97125.5|97010.8|97060.8|96950.2|74
1653008800000|2022-05-20 01:06:40|97118.3|96965|97106.4|96968.8|97118.3|96972.8|97100.7|96953.5|73
1653008810000|2022-05-20 01:06:50|97114.3|96968.7|97113.8|96976.4|97127.9|96978.8|97104|96956.6|77
1653008820000|2022-05-20 01:07:00|97114.3|96971.2|97128.8|96972|97132.9|96982.8|97106.8|96959.9|75
1653008830000|2022-05-20 01:07:10|97127.8|96975.1|97109.4|96975.8|97132.8|96979.6|97109.4|96961.8|73
1653008840000|2022-05-20 01:07:20|97119.9|96965.5|97105.8|96974.5|97122.1|96977.7|97105.5|96960.5|73
1653008850000|2022-05-20 01:07:30|97105.1|96977.8|97115.6|96973.8|97126.1|96979.6|97104.6|96965.6|73
1653008860000|2022-05-20 01:07:40|97123.4|96966.1|97113.7|96969.9|97123.4|96975.3|97110.5|96962.9|72
1653008870000|2022-05-20 01:07:50|97121.9|96970|97109.6|96963|97121.9|96976.1|97103.9|96948.2|71
1653008880000|2022-05-20 01:08:00|97109.2|96962.9|97115|96961.9|97125.9|96970|97103.2|96947|66
1653008890000|2022-05-20 01:08:10|97114.2|96961.5|97106.3|96968.5|97119.3|96973.6|97095.4|96949.7|72
1653008900000|2022-05-20 01:08:20|97100|96965.2|97112|96964.4|97119.7|96973.5|97099.2|96949.7|69
1653008910000|2022-05-20 01:08:30|97109.8|96958.1|97114.4|96970.2|97124.6|96975.8|97104|96953|72
1653008920000|2022-05-20 01:08:40|97116.8|96961.2|97102.4|96968.3|97120.8|97012.2|97062.1|96958.8|76
1653008930000|2022-05-20 01:08:50|97100|96959.8|97109.6|96964.5|97119.6|96972.1|97100|96957.2|69
1653008940000|2022-05-20 01:09:00|97108.8|96958.6|97114.2|96946.8|97119.4|96968.1|97100.4|96946.8|66
1653008950000|2022-05-20 01:09:10|97107|96956.4|97050.7|97000.7|97112.9|97011.4|97050.7|96920.4|73
1653008960000|2022-05-20 01:09:20|97102.9|96955.4|97094.8|96961.9|97112.9|96961.9|97090|96918.5|75
1653008970000|2022-05-20 01:09:30|97096.1|96961.4|97121.6|96958.6|97124.8|97008.9|97058.9|96941.1|75
1653008980000|2022-05-20 01:09:40|97118.2|96961.8|97103.8|96969.4|97126.4|96973.6|97095.4|96954|68
1653008990000|2022-05-20 01:09:50|97105.4|96966.9|97116.9|96966.8|97128.5|97014.6|97064.6|96957.6|73
1653009000000|2022-05-20 01:10:00|97116.6|96967.3|97118|96966|97123.5|96974.3|97104.3|96960.8|70
1653009010000|2022-05-20 01:10:10|97118.3|96967.2|97104.9|96968.3|97127.3|97013.3|97062.6|96959.2|72
1653009020000|2022-05-20 01:10:20|97105.8|96968.2|97118.8|96971.7|97120.3|96978.5|97100.5|96962.4|61
1653009030000|2022-05-20 01:10:30|97120.7|96972.3|97116.3|96974.2|97127.1|96977|97102.1|96954.5|69
1653009040000|2022-05-20 01:10:40|97115.5|96974.1|97107.7|96957.9|97119.1|96974.1|97102.8|96953.4|69
1653009050000|2022-05-20 01:10:50|97108.1|96956.7|97105.8|96964.8|97115.1|96973.2|97096|96951.1|67
1653009060000|2022-05-20 01:11:00|97106.4|96962.8|97113|96961.8|97119.1|96972.8|97095.9|96950.3|73
1653009070000|2022-05-20 01:11:10|97106.8|96961.4|97108.1|96968.2|97123.5|96969.9|97103.7|96951.6|74
1653009080000|2022-05-20 01:11:20|97107.5|96967.6|97101.9|96963.8|97118.3|97007.4|97055.8|96954.4|65
1653009090000|2022-05-20 01:11:30|97103.9|96963.7|97103.9|96961.6|97116.3|96965.7|97101.3|96945.6|73
1653009100000|2022-05-20 01:11:40|97110.3|96962.4|97094.4|96951.7|97114.8|96963|97077.5|96921|73
1653009110000|2022-05-20 01:11:50|97096.1|96954.1|97107|96929.6|97112.2|96957.1|97083.6|96929.6|73
1653009120000|2022-05-20 01:12:00|97089.5|96941|97098.6|96949.4|97109.1|96954.3|97089.5|96929.8|74
1653009130000|2022-05-20 01:12:10|97097.4|96949.8|97107.7|96949.5|97114.4|96962.2|97091.4|96940.2|73
1653009140000|2022-05-20 01:12:20|97095.7|96959.7|97109.2|96958.5|97117.1|96966.9|97090.9|96945.5|71
1653009150000|2022-05-20 01:12:30|97110.1|96958.4|97099.3|96959.6|97110.1|96966.9|97096.5|96941.3|71
1653009160000|2022-05-20 01:12:40|97099.2|96952.8|97102.7|96957.6|97116.7|96967.1|97099|96941.7|70
1653009170000|2022-05-20 01:12:50|97098.1|96952.7|97107.4|96964.9|97117.6|96966.8|97095.2|96942.5|74
1653009180000|2022-05-20 01:13:00|97099.5|96965.3|97109.9|96968.5|97122.8|96972|97099.5|96946.5|75
1653009190000|2022-05-20 01:13:10|97126.4|96965.1|97111.6|96984.7|97126.4|96987.1|97108.6|96947.7|70
1653009200000|2022-05-20 01:13:20|97115.4|96983.6|97131.2|96984.8|97139.2|97030.7|97078.8|96961.1|78
1653009210000|2022-05-20 01:13:30|97134.5|96980.1|97139.9|96984.7|97142|96991.1|97115.4|96973.8|66
1653009220000|2022-05-20 01:13:40|97140.2|96983.5|97131.5|96993.5|97143.6|97031.7|97081.7|96966.1|69
1653009230000|2022-05-20 01:13:50|97131.1|96991.3|97143.1|96986.8|97147.5|96995|97117.5|96969.7|69
1653009240000|2022-05-20 01:14:00|97137.3|96986.5|97118.3|96987.3|97141.7|97020.7|97070.7|96974.4|74
1653009250000|2022-05-20 01:14:10|97120.3|96983.6|97115.1|96978.6|97127.6|96983.7|97106.1|96951.4|71
1653009260000|2022-05-20 01:14:20|97123.3|96976.2|97119.8|96970.8|97134.8|96982.9|97109.4|96952.2|69
1653009270000|2022-05-20 01:14:30|97115.6|96958|97130.1|96968.9|97133|96982.3|97114.1|96953.4|74
1653009280000|2022-05-20 01:14:40|97117.5|96969|97097.5|96987|97131.9|97019.7|97069.7|96953.8|65
1653009290000|2022-05-20 01:14:50|97097.6|96987.1|97116.4|96986.3|97130.8|96998.8|97097.5|96953.6|70
1653009300000|2022-05-20 01:15:00|97115|96981.7|97104.5|96991.7|97129.6|96995.7|97102.2|96965.6|62
1653009310000|2022-05-20 01:15:10|97103.1|96990.7|97090.4|96989.5|97136.3|97023.6|97066.7|96954.2|66
1653009320000|2022-05-20 01:15:20|97089.7|96988.8|97074.9|96968.7|97116.4|96990.9|97040.9|96939.1|72
1653009330000|2022-05-20 01:15:30|97072.5|96969.3|97073.7|96954.8|97111.7|96977|97048.2|96925.2|76
1653009340000|2022-05-20 01:15:40|97062.7|96963.4|97091.6|96968.7|97114.4|96976.2|97062.7|96932|71
1653009350000|2022-05-20 01:15:50|97086.8|96966.9|97093.2|96977.8|97103.8|96984.4|97080.3|96960|67
1653009360000|2022-05-20 01:16:00|97104.2|96978.3|97108.5|96993.6|97116.2|97019.5|97069.5|96974.4|78
1653009370000|2022-05-20 01:16:10|97115.8|96992.3|97120.8|96982.8|97139.6|97008.2|97103.2|96959.2|69
1653009380000|2022-05-20 01:16:20|97120.6|96982.6|97114.2|96992.2|97121.9|97008.6|97104.7|96982.6|66
1653009390000|2022-05-20 01:16:30|97107.6|97004.1|97120.1|97005.5|97129.7|97017.1|97107.6|96975.2|72
1653009400000|2022-05-20 01:16:40|97119.5|97002.5|97128.8|97011.4|97144.4|97025.6|97119.5|96972.8|67
1653009410000|2022-05-20 01:16:50|97134.5|97012.2|97155.6|97034.9|97158|97060.2|97089.6|96991.2|71
1653009420000|2022-05-20 01:17:00|97159.7|97024.9|97095.4|97045.4|97167.5|97058.8|97095.4|96990.6|75
1653009430000|2022-05-20 01:17:10|97095.5|97045.5|97101.6|97051.6|97161.9|97058.6|97095.5|96990.9|74
1653009440000|2022-05-20 01:17:20|97124.9|97030|97127.9|97025.2|97160.3|97052.2|97096.1|96993.7|68
1653009450000|2022-05-20 01:17:30|97095.9|97045.9|97138.7|97018.3|97151.8|97052.1|97095.9|96999.7|68
1653009460000|2022-05-20 01:17:40|97139.1|97015.4|97138.9|97029|97146.1|97053.2|97103.2|97013.8|65
1653009470000|2022-05-20 01:17:50|97139.3|97029.1|97133.9|97023.1|97161.3|97035.4|97124.9|96990.3|66
1653009480000|2022-05-20 01:18:00|97130.3|97023|97125.2|97031.2|97143.6|97055.5|97099.1|97003.8|60
1653009490000|2022-05-20 01:18:10|97132|97018.3|97125.7|97031.6|97151.5|97057|97095.9|97009.3|65
1653009500000|2022-05-20 01:18:20|97124.7|97028.8|97130.6|97036.5|97145.8|97068.6|97100.7|97012.9|64
1653009510000|2022-05-20 01:18:30|97109.2|97059.2|97082.6|97032.6|97156.8|97066.4|97077.2|96977.3|77
1653009520000|2022-05-20 01:18:40|97082.9|97032.9|97115.5|97014|97146.6|97054.8|97075.5|96975.5|64
1653009530000|2022-05-20 01:18:50|97107.7|97010.7|97129.5|97005.6|97141.8|97047.3|97080.4|96966.4|70
1653009540000|2022-05-20 01:19:00|97135.8|96987.3|97090|96983.5|97137.6|97047.7|97065.8|96959.6|68
1653009550000|2022-05-20 01:19:10|97077.6|97027.6|97100.6|96947|97107.6|97028.3|97046.3|96932.2|75
1653009560000|2022-05-20 01:19:20|97114|96936.5|97104.4|96984.1|97119.5|97015.1|97046.6|96936.5|77
1653009570000|2022-05-20 01:19:30|97104|96979.3|97092.1|96979.9|97113.9|97019.4|97048.7|96962|72
1653009580000|2022-05-20 01:19:40|97078.5|96980|97082.8|96970.5|97093.5|97005.3|97040.9|96946.8|72
1653009590000|2022-05-20 01:19:50|97084.4|96963.6|97052.1|97002.1|97099.4|97005.6|97052.1|96950|64
1653009600000|2022-05-20 01:20:00|97051.1|97001.1|97071.8|96972.3|97085.2|97006.7|97034.5|96942.4|68
1653009610000|2022-05-20 01:20:10|97075.5|96967.6|97067.2|96912.9|97097.6|96993|97015.3|96912.9|73
1653009620000|2022-05-20 01:20:20|97051.6|96942.4|97058.5|96958|97089.4|96978.3|97007.3|96904.6|70
1653009630000|2022-05-20 01:20:30|97030.4|96980.4|97062.1|96950.7|97083.2|96984|97021.9|96909.4|66
1653009640000|2022-05-20 01:20:40|97061.1|96951.7|97059.5|96954.8|97069.4|96977.4|97027.3|96940.3|66
1653009650000|2022-05-20 01:20:50|97064.8|96946.2|97056.2|96956.9|97094.4|96983.7|97027.9|96905.6|60
1653009660000|2022-05-20 01:21:00|97060.8|96951.3|97064.1|96950.8|97093.5|96988.5|97033.3|96906.5|63
1653009670000|2022-05-20 01:21:10|97070.2|96941.1|97084.4|96931|97093.2|96983.9|97028.3|96929.1|62
1653009680000|2022-05-20 01:21:20|97024.9|96974.9|97092.2|96958.6|97093.7|96998.6|97024.9|96912.5|74
1653009690000|2022-05-20 01:21:30|97092.5|96959.5|97052.7|97002.7|97111.7|97013.5|97049.3|96944.5|67
1653009700000|2022-05-20 01:21:40|97051.7|97001.7|97080.6|96984.3|97098.4|97005.1|97049.6|96971.1|60
1653009710000|2022-05-20 01:21:50|97081.5|96984.1|97087|96954.3|97113.2|97007.7|97043.2|96925.6|67
1653009720000|2022-05-20 01:22:00|97084.4|96954.9|97089.1|96941.3|97113|96996.7|97038.3|96925.2|66
1653009730000|2022-05-20 01:22:10|97088.5|96941.6|97059.1|96962.6|97102.1|96995|97014.1|96922.6|70
1653009740000|2022-05-20 01:22:20|97078.1|96965.2|97068.7|96932.1|97100.6|96982.9|97022|96908.7|63
1653009750000|2022-05-20 01:22:30|97078.6|96918.9|97069.1|96951.1|97088.3|96988.5|97026.7|96907.5|66
1653009760000|2022-05-20 01:22:40|97061.1|96963.1|97069.6|96948.6|97090.3|96993.1|97034.8|96907.9|68
1653009770000|2022-05-20 01:22:50|97069.7|96948.9|97030.4|96980.4|97110.7|96982.9|97026.8|96909.3|60
1653009780000|2022-05-20 01:23:00|97032|96982|97068.5|96948.9|97080.6|96989.7|97027.5|96938.5|54
1653009790000|2022-05-20 01:23:10|97063.4|96947.5|97101.4|96958.9|97117.2|96996.1|97027.3|96905.8|79
1653009800000|2022-05-20 01:23:20|97101.8|96962.7|97077.3|96969.1|97119.7|96995.2|97033|96918.8|72
1653009810000|2022-05-20 01:23:30|97081.1|96967.3|97070.9|96962.1|97087.9|96994.2|97026.7|96949|73
1653009820000|2022-05-20 01:23:40|97069.6|96966.1|97088.2|96952.2|97088.2|96970.4|97027.4|96893.9|74
1653009830000|2022-05-20 01:23:50|97005.2|96955.2|97057.3|96900.4|97067|96956.1|96996.4|96889.5|70
1653009840000|2022-05-20 01:24:00|97058.5|96898.7|97060|96903.6|97076.4|96964.7|97002.4|96890.5|60
1653009850000|2022-05-20 01:24:10|97066.5|96904.1|97047.5|96937.3|97073.8|96950.5|97045.5|96894.9|53
1653009860000|2022-05-20 01:24:20|97049.2|96928.4|97075.4|96893.9|97075.4|96959|97005.9|96891.6|70
1653009870000|2022-05-20 01:24:30|97055.1|96914.7|97023.2|96973.2|97081.9|96973.2|97008.3|96909.4|77
1653009880000|2022-05-20 01:24:40|97022.9|96972.9|97048.3|96948|97096.5|96977.5|97016.2|96902.6|66
1653009890000|2022-05-20 01:24:50|97050.8|96943.9|97070.4|96960.4|97079.4|96973.2|97023.2|96935.2|71
1653009900000|2022-05-20 01:25:00|97068.6|96952.7|97063|96937.8|97077.3|96974.9|97018.8|96909.8|72
1653009910000|2022-05-20 01:25:10|97063.5|96937.7|97055.7|96928.8|97085.4|96974.8|97009.6|96900.9|74
1653009920000|2022-05-20 01:25:20|97067|96921.8|97056.6|96924.4|97082.3|96970.8|97010.3|96886.9|64
1653009930000|2022-05-20 01:25:30|97057.5|96952|97103.2|96967.8|97106.1|96989.9|97023|96931.2|79
1653009940000|2022-05-20 01:25:40|97102.4|96960.9|97022|96972|97103.7|96975.5|97014.4|96900.5|74
1653009950000|2022-05-20 01:25:50|97022.1|96972.1|97075.9|96958.7|97081.1|96985|97019|96910.5|76
1653009960000|2022-05-20 01:26:00|97074.6|96953.6|97082.1|96954.3|97101.3|96990|97029.8|96930.4|66
1653009970000|2022-05-20 01:26:10|97086.4|96954.6|97040.8|96990.8|97104.8|96992|97031.6|96916.4|63
1653009980000|2022-05-20 01:26:20|97040.4|96990.4|97082.8|96977.4|97103.8|96997.9|97033.1|96916.9|70
1653009990000|2022-05-20 01:26:30|97082.1|96977.9|97085.4|96964.5|97098.4|96977.9|97065.1|96913.2|59
1653010000000|2022-05-20 01:26:40|97098.6|96914.3|97113.8|96981.5|97113.8|96999|97048.6|96912.7|67
1653010010000|2022-05-20 01:26:50|97114.7|96979.4|97080.3|96947|97118.3|97006.6|97030|96915.5|76
1653010020000|2022-05-20 01:27:00|97080.9|96947.1|97049.4|96945.8|97090|96979.1|97021.4|96902.9|66
1653010030000|2022-05-20 01:27:10|97061.9|96922.3|97079|96912.8|97087.1|96979.7|97029.3|96903.1|53
1653010040000|2022-05-20 01:27:20|97084.2|96912.9|97045.7|96951.1|97084.2|96980.2|97012.8|96908.4|74
1653010050000|2022-05-20 01:27:30|97017.8|96967.8|97061|96951.2|97089.5|96981.6|97011|96933.3|73
1653010060000|2022-05-20 01:27:40|97088.4|96913.1|97034|96902.8|97088.4|96977|96986.9|96878.9|78
1653010070000|2022-05-20 01:27:50|97032.1|96917.5|97038.3|96924.5|97052.9|96958.2|96988.5|96884.6|72
1653010080000|2022-05-20 01:28:00|97040.6|96924.9|97074.2|96936.1|97074.2|96959.7|96992.6|96895.4|76
1653010090000|2022-05-20 01:28:10|97070|96935.6|97040.7|96902.1|97088|96965.4|96994.5|96899.8|77
1653010100000|2022-05-20 01:28:20|97040.6|96900.5|97036.6|96905.8|97064.3|96954.3|96994.1|96869.2|73
1653010110000|2022-05-20 01:28:30|97050.5|96939.3|97043.6|96923.4|97064.7|96949.7|96999.1|96871.1|65
1653010120000|2022-05-20 01:28:40|97041.9|96924.3|97040.1|96944.4|97072.6|96961.3|97005.5|96870|62
1653010130000|2022-05-20 01:28:50|97055.6|96937.2|96993|96943|97087.2|96972.9|96983.3|96887.4|80
1653010140000|2022-05-20 01:29:00|97017.1|96913.4|97007.4|96882.6|97041.2|96936.8|96968.5|96856|78
1653010150000|2022-05-20 01:29:10|97012|96895.9|97023.7|96884.7|97041.3|96930.9|96972.7|96861.7|71
1653010160000|2022-05-20 01:29:20|97036.2|96871.4|97012.2|96899.2|97051.2|96941.8|96979.5|96856.1|63
1653010170000|2022-05-20 01:29:30|97024.5|96891.9|97055.4|96857.5|97059.4|96928.3|96978.3|96857|69
1653010180000|2022-05-20 01:29:40|97023.5|96887.1|97031.5|96912.2|97049.1|96937.5|96980.8|96886.8|73
1653010190000|2022-05-20 01:29:50|97031.3|96912.1|97031.8|96918.9|97066.7|96941.9|96989.3|96865.4|68
1653010200000|2022-05-20 01:30:00|97039.6|96908.7|97046.5|96922.9|97061.9|96951.5|96987.5|96899.5|69
1653010210000|2022-05-20 01:30:10|97046.4|96922|97006.5|96956.5|97070.8|96965.8|96997|96906.9|76
1653010220000|2022-05-20 01:30:20|97007.3|96957.3|97022.3|96921.8|97066.6|96964|96972.2|96893.5|69
1653010230000|2022-05-20 01:30:30|97024.1|96922.8|97048.8|96921.6|97061.2|96954.6|96998.3|96890.9|72
1653010240000|2022-05-20 01:30:40|97048.9|96921.7|97053.1|96913.6|97066.8|96954.5|96997.7|96881.9|69
1653010250000|2022-05-20 01:30:50|97053.2|96913.1|97071.1|96905.2|97071.1|96964.2|97011.9|96902.6|64
1653010260000|2022-05-20 01:31:00|97070.9|96905.1|97057.5|96918|97073.6|96965.4|97007.6|96898.1|64
1653010270000|2022-05-20 01:31:10|97057.3|96912.1|97017.8|96967.8|97079.9|96973.5|97007.5|96902.7|65
1653010280000|2022-05-20 01:31:20|97024.4|96974.4|97001.2|96951.2|97093.2|96974.8|97001.2|96903.1|71
1653010290000|2022-05-20 01:31:30|97000.9|96950.9|97059.5|96930.4|97076.9|96962.8|97000.9|96895.5|65
1653010300000|2022-05-20 01:31:40|97057.8|96920.7|97063.1|96929.4|97079|96978.2|97018.9|96920.2|65
1653010310000|2022-05-20 01:31:50|97058.2|96935.7|97058.5|96930.5|97092.8|96980.4|97017.1|96895.8|71
1653010320000|2022-05-20 01:32:00|97072.4|96910.3|97048.7|96949.4|97090|96980.4|97015.9|96896.5|64
1653010330000|2022-05-20 01:32:10|97057.1|96948.8|97045|96949.1|97076.4|96977.1|97017.6|96938|65
1653010340000|2022-05-20 01:32:20|97051.9|96952.4|97062.9|96927.1|97078.1|96968.8|97012.9|96925.2|70
1653010350000|2022-05-20 01:32:30|97057.7|96926.6|97081|96944|97087.9|96981.5|97023.4|96917.4|73
1653010360000|2022-05-20 01:32:40|97076.2|96948.1|97091.1|96942.4|97099.9|96990.8|97040.8|96932|59
1653010370000|2022-05-20 01:32:50|97091.2|96941.8|97092|96943.2|97107|96996.3|97046.2|96931.6|52
1653010380000|2022-05-20 01:33:00|97096|96936.3|97017.4|96967.4|97096.8|96993.2|97014.9|96917.7|72
1653010390000|2022-05-20 01:33:10|97050.1|96948|96991.2|96941.2|97061.3|96963.6|96984|96887.2|77
1653010400000|2022-05-20 01:33:20|97014.6|96911.6|97018.9|96912.5|97040.7|96944.2|96981.6|96885.1|72
1653010410000|2022-05-20 01:33:30|97018.8|96911.3|97048.9|96910.6|97063.9|96956.2|96983.7|96883.8|74
1653010420000|2022-05-20 01:33:40|97043.5|96913.6|97063|96945.9|97067.8|96960.7|97010.4|96896.2|68
1653010430000|2022-05-20 01:33:50|97057.9|96935|97001.5|96951.5|97070.4|96965.8|97001.2|96897.8|57
1653010440000|2022-05-20 01:34:00|97001.6|96951.6|97001.9|96902.5|97039.6|96951.6|96978.9|96870.6|77
1653010450000|2022-05-20 01:34:10|96981.2|96931.2|97012.1|96884.8|97038.1|96936.8|96966.4|96862.6|75
1653010460000|2022-05-20 01:34:20|96968.4|96918.4|96999.4|96815.6|97047.3|96932|96967.7|96811.3|79
1653010470000|2022-05-20 01:34:30|96998.9|96818|97002.1|96864|97029.4|96866.3|96996.6|96808.9|78
1653010480000|2022-05-20 01:34:40|97002.8|96865|97019.2|96860|97020.1|96873.6|96993.7|96844.7|72
1653010490000|2022-05-20 01:34:50|97018.3|96861.5|97015.4|96843.4|97039.9|96876.1|96995.2|96828.5|73
1653010500000|2022-05-20 01:35:00|97020.4|96837.5|97042.9|96864.3|97048.7|96868.9|96994.7|96833.6|79
1653010510000|2022-05-20 01:35:10|97040.7|96864.8|97015.6|96852|97047.7|96872.6|97005.4|96832.5|80
1653010520000|2022-05-20 01:35:20|97015.9|96837.8|97017.6|96856.4|97025.6|96865.7|96992.8|96793.4|77
1653010530000|2022-05-20 01:35:30|97018.1|96855.6|96958.1|96908.1|97027.7|96908.1|96954.4|96845.4|60
1653010540000|2022-05-20 01:35:40|96958|96908|96980.9|96930.9|97036.9|96945|96955.8|96862.1|70
1653010550000|2022-05-20 01:35:50|96984.2|96934.2|97013.3|96885.7|97032.5|96941.1|96970.2|96885.6|77
1653010560000|2022-05-20 01:36:00|96972.9|96922.9|96964.6|96914.6|97013.4|96930|96964.6|96880.1|67
1653010570000|2022-05-20 01:36:10|96968.8|96918.8|96982.2|96932.2|96986.6|96936.6|96968.8|96918.8|60
1653010580000|2022-05-20 01:36:20|96981.1|96931.1|96987.6|96937.6|96989.9|96939.9|96979.3|96929.3|48
1653010590000|2022-05-20 01:36:30|96984.6|96934.6|96980.2|96930.2|96985.3|96935.3|96979.5|96929.5|40
1653010600000|2022-05-20 01:36:40|96978.4|96928.4|96969.7|96919.7|97019.4|96931|96964|96879.2|70
1653010610000|2022-05-20 01:36:50|96971.6|96921.6|96981.1|96931.1|96981.1|96931.1|96965.2|96915.2|59
1653010620000|2022-05-20 01:37:00|96980.7|96930.7|96992.3|96942.3|97028.6|96948.1|96977.8|96890.7|68
1653010630000|2022-05-20 01:37:10|96991.9|96941.9|96986.8|96936.8|97032.5|96944.8|96983.4|96902.6|66
1653010640000|2022-05-20 01:37:20|96983.5|96933.5|96985.3|96935.3|97032.2|96943.6|96980.7|96893.1|67
1653010650000|2022-05-20 01:37:30|96988.1|96938.1|96988|96938|97023.6|96941.6|96983.8|96896.1|58
1653010660000|2022-05-20 01:37:40|96988.1|96938.1|96980.6|96930.6|97020.8|96940.2|96974.4|96866.8|61
1653010670000|2022-05-20 01:37:50|96980.4|96930.4|96985.2|96935.2|96987.2|96937.2|96979.3|96929.3|47
1653010680000|2022-05-20 01:38:00|96985|96935|96982.8|96932.8|96988.4|96938.4|96978.9|96928.9|49
1653010690000|2022-05-20 01:38:10|96982.7|96932.7|96960.3|96910.3|97012.4|96933.6|96960.3|96871.5|72
1653010700000|2022-05-20 01:38:20|97003.6|96875.7|96972.3|96922.3|97003.6|96924.3|96954.1|96875.7|66
1653010710000|2022-05-20 01:38:30|96970.4|96920.4|96971.2|96921.2|96973.1|96923.1|96966.9|96916.9|33
1653010720000|2022-05-20 01:38:40|96971|96921|96970.9|96920.9|96975.8|96925.8|96958.6|96908.6|54
1653010730000|2022-05-20 01:38:50|96969.4|96919.4|96950.1|96900.1|96992.6|96920.6|96950.1|96860.2|69
1653010740000|2022-05-20 01:39:00|96954.7|96904.7|96937.8|96887.8|96957.5|96907.5|96932.9|96882.9|69
1653010750000|2022-05-20 01:39:10|96933.8|96883.8|96945.2|96895.2|96993.4|96903.3|96932.4|96844.7|76
1653010760000|2022-05-20 01:39:20|96943.8|96893.8|96942.3|96892.3|96948|96898|96932.5|96882.5|68
1653010770000|2022-05-20 01:39:30|96943.1|96893.1|96958.8|96908.8|96986.9|96910|96941.5|96861.5|59
1653010780000|2022-05-20 01:39:40|96958.7|96908.7|96963.6|96913.6|97006.1|96922.6|96956.4|96874.7|73
1653010790000|2022-05-20 01:39:50|96967.2|96917.2|96952.2|96902.2|96990.6|96917.7|96939.3|96862.3|66
1653010800000|2022-05-20 01:40:00|96951.2|96901.2|96946.3|96896.3|96957.2|96907.2|96942.9|96892.9|58
1653010810000|2022-05-20 01:40:10|96946.5|96896.5|96948.6|96898.6|96953.9|96903.9|96944.8|96894.8|57
1653010820000|2022-05-20 01:40:20|96948.1|96898.1|96948.8|96898.8|96956.4|96906.4|96946|96896|56
1653010830000|2022-05-20 01:40:30|96948.9|96898.9|96953.9|96903.9|96973.8|96923.8|96948.5|96898.5|63
1653010840000|2022-05-20 01:40:40|96958.3|96908.3|96958|96908|96994.4|96908.8|96950.6|96869.3|53
1653010850000|2022-05-20 01:40:50|96958.6|96908.6|96962.6|96912.6|96964.4|96914.4|96953.7|96903.7|49
1653010860000|2022-05-20 01:41:00|96962.1|96912.1|96950.2|96900.2|96963.4|96913.4|96950|96900|54
1653010870000|2022-05-20 01:41:10|96950|96900|96953.6|96903.6|96956.3|96906.3|96948.3|96898.3|56
1653010880000|2022-05-20 01:41:20|96952.5|96902.5|96965.8|96915.8|96970.6|96920.6|96951.4|96901.4|50
1653010890000|2022-05-20 01:41:30|96966|96916|96962.8|96912.8|96966.1|96916.1|96960.2|96910.2|46
1653010900000|2022-05-20 01:41:40|96960|96910|96955.6|96905.6|96960|96910|96954.7|96904.7|40
1653010910000|2022-05-20 01:41:50|96955.9|96905.9|96961|96911|96962.9|96912.9|96955.2|96905.2|37
1653010920000|2022-05-20 01:42:00|96961.6|96911.6|96960.2|96910.2|96968.6|96918.6|96957.9|96907.9|52
1653010930000|2022-05-20 01:42:10|96960.3|96910.3|96961.5|96911.5|96962.7|96912.7|96959.7|96909.7|46
1653010940000|2022-05-20 01:42:20|96962.3|96912.3|96964.6|96914.6|96965.6|96915.6|96959.4|96909.4|23
1653010950000|2022-05-20 01:42:30|96963.6|96913.6|96965.3|96915.3|96965.3|96915.3|96961.6|96911.6|36
1653010960000|2022-05-20 01:42:40|96964.8|96914.8|96967.1|96917.1|97009.4|96928.5|96964.6|96873.6|68
1653010970000|2022-05-20 01:42:50|96966|96916|96980.4|96930.4|96980.4|96930.4|96964.9|96914.9|44
1653010980000|2022-05-20 01:43:00|96978.7|96928.7|96966.8|96916.8|96982.5|96932.5|96963.7|96913.7|68
1653010990000|2022-05-20 01:43:10|96965.3|96915.3|96944.1|96894.1|96988.5|96920.6|96936.6|96857.7|63
1653011000000|2022-05-20 01:43:20|96935.6|96885.6|96954.1|96904.1|97008.5|96911.5|96935.6|96854.9|62
1653011010000|2022-05-20 01:43:30|96956|96906|96976.4|96926.4|96977.5|96927.5|96956|96906|63
1653011020000|2022-05-20 01:43:40|96976.5|96926.5|96965.7|96915.7|96999.7|96927.6|96959.6|96870.6|59
1653011030000|2022-05-20 01:43:50|96962.7|96912.7|96954.8|96904.8|96962.7|96912.7|96949.6|96899.6|55
1653011040000|2022-05-20 01:44:00|96954.7|96904.7|96962.7|96912.7|96975.2|96925.2|96954.1|96904.1|63
1653011050000|2022-05-20 01:44:10|96964|96914|96968.4|96918.4|96971.3|96921.3|96963.3|96913.3|60
1653011060000|2022-05-20 01:44:20|96968.7|96918.7|96965.5|96915.5|96970.3|96920.3|96955.9|96905.9|55
1653011070000|2022-05-20 01:44:30|96965.8|96915.8|96962.8|96912.8|96965.8|96915.8|96956.2|96906.2|60
1653011080000|2022-05-20 01:44:40|96962.7|96912.7|96957.4|96907.4|96964.2|96914.2|96951.4|96901.4|54
1653011090000|2022-05-20 01:44:50|96958.2|96908.2|96964|96914|96964.2|96914.2|96958.2|96908.2|53
1653011100000|2022-05-20 01:45:00|96963.4|96913.4|96963|96913|96967.8|96917.8|96959.2|96909.2|59
1653011110000|2022-05-20 01:45:10|96961.6|96911.6|96964.7|96914.7|96966.9|96916.9|96961.6|96911.6|42
1653011120000|2022-05-20 01:45:20|96964.4|96914.4|96964.8|96914.8|96965.4|96915.4|96963.5|96913.5|46
1653011130000|2022-05-20 01:45:30|96964.9|96914.9|96964.8|96914.8|96979.9|96929.9|96954.4|96904.4|52
1653011140000|2022-05-20 01:45:40|96965.4|96915.4|96973.4|96923.4|96974.3|96924.3|96965.4|96915.4|51
1653011150000|2022-05-20 01:45:50|96972.7|96922.7|96979.2|96929.2|96995.5|96945.5|96972.7|96922.7|62
1653011160000|2022-05-20 01:46:00|96978.3|96928.3|96987.2|96937.2|96991.9|96941.9|96978.3|96928.3|58
1653011170000|2022-05-20 01:46:10|96986.7|96936.7|96984.1|96934.1|96986.7|96936.7|96978.3|96928.3|35
1653011180000|2022-05-20 01:46:20|96983.8|96933.8|97004.7|96954.7|97004.7|96954.7|96983.8|96933.8|43
1653011190000|2022-05-20 01:46:30|97003.7|96953.7|97001.6|96951.6|97005.9|96955.9|97000.6|96950.6|45
1653011200000|2022-05-20 01:46:40|97001.5|96951.5|97000.1|96950.1|97002.3|96952.3|96998.9|96948.9|38
1653011210000|2022-05-20 01:46:50|97003.2|96953.2|96997.9|96947.9|97011.4|96961.4|96997.3|96947.3|56
1653011220000|2022-05-20 01:47:00|96998.1|96948.1|96986.4|96936.4|96998.4|96948.4|96977.6|96927.6|66
1653011230000|2022-05-20 01:47:10|96985.2|96935.2|96988.5|96938.5|96994.3|96944.3|96985.1|96935.1|59
1653011240000|2022-05-20 01:47:20|96989.2|96939.2|96993.2|96943.2|96994|96944|96984.5|96934.5|49
1653011250000|2022-05-20 01:47:30|96992.8|96942.8|96995.1|96945.1|96997.1|96947.1|96992.4|96942.4|52
1653011260000|2022-05-20 01:47:40|96995.4|96945.4|97004.6|96954.6|97005.5|96955.5|96995.4|96945.4|43
1653011270000|2022-05-20 01:47:50|97005|96955|97005.4|96955.4|97007.7|96957.7|97004.2|96954.2|35
1653011280000|2022-05-20 01:48:00|97001.1|96951.1|97003.7|96953.7|97017.1|96967.1|97001|96951|54
1653011290000|2022-05-20 01:48:10|97003.9|96953.9|97007.8|96957.8|97007.8|96957.8|97003.3|96953.3|35
1653011300000|2022-05-20 01:48:20|97007.1|96957.1|97006.7|96956.7|97007.7|96957.7|97003.3|96953.3|37
1653011310000|2022-05-20 01:48:30|97006.2|96956.2|97006.1|96956.1|97007.2|96957.2|97005.7|96955.7|19
1653011320000|2022-05-20 01:48:40|97005.8|96955.8|97008.2|96958.2|97009.1|96959.1|97003.9|96953.9|36
1653011330000|2022-05-20 01:48:50|97008.3|96958.3|97003.1|96953.1|97012.1|96962.1|97000.3|96950.3|39
1653011340000|2022-05-20 01:49:00|97003.5|96953.5|97017.4|96967.4|97018.6|96968.6|97003.5|96953.5|55
1653011350000|2022-05-20 01:49:10|97017.9|96967.9|97004.6|96954.6|97018.2|96968.2|97004.6|96954.6|60
1653011360000|2022-05-20 01:49:20|97005.4|96955.4|97015.9|96965.9|97017|96967|97005.4|96955.4|67
1653011370000|2022-05-20 01:49:30|97016|96966|97022.7|96972.7|97029.7|96979.7|97015.7|96965.7|63
1653011380000|2022-05-20 01:49:40|97021.9|96971.9|97020.8|96970.8|97024.3|96974.3|97020.5|96970.5|43
1653011390000|2022-05-20 01:49:50|97021.4|96971.4|97024.4|96974.4|97032.1|96982.1|97021.4|96971.4|56
1653011400000|2022-05-20 01:50:00|97024.1|96974.1|97021.6|96971.6|97026.4|96976.4|97015.2|96965.2|64
1653011410000|2022-05-20 01:50:10|97021.9|96971.9|97026|96976|97028.1|96978.1|97020.2|96970.2|67
1653011420000|2022-05-20 01:50:20|97026.4|96976.4|97026.7|96976.7|97030.8|96980.8|97025.8|96975.8|52
1653011430000|2022-05-20 01:50:30|97026.8|96976.8|97032.3|96982.3|97041.5|96991.5|97024.8|96974.8|31
1653011440000|2022-05-20 01:50:40|97034|96984|97024.8|96974.8|97035.1|96985.1|97021.8|96971.8|63
1653011450000|2022-05-20 01:50:50|97025.3|96975.3|97024.7|96974.7|97030|96980|97024.7|96974.7|58
1653011460000|2022-05-20 01:51:00|97025.2|96975.2|97025.6|96975.6|97026.2|96976.2|97021.6|96971.6|54
1653011470000|2022-05-20 01:51:10|97025|96975|97012.6|96962.6|97054.6|96975.2|96989.1|96906.5|73
1653011480000|2022-05-20 01:51:20|97010.2|96960.2|97019.7|96969.7|97019.9|96969.9|97010.2|96960.2|53
1653011490000|2022-05-20 01:51:30|97020.1|96970.1|97025.3|96975.3|97027.9|96977.9|97018.6|96968.6|49
1653011500000|2022-05-20 01:51:40|97025.5|96975.5|97031.2|96981.2|97032|96982|97023.7|96973.7|41
1653011510000|2022-05-20 01:51:50|97030.5|96980.5|97033.8|96983.8|97035|96985|97030|96980|31
1653011520000|2022-05-20 01:52:00|97031.9|96981.9|97030.1|96980.1|97033.1|96983.1|97029|96979|39
1653011530000|2022-05-20 01:52:10|97030|96980|97020.2|96970.2|97030.9|96980.9|97018.1|96968.1|51
1653011540000|2022-05-20 01:52:20|97020.9|96970.9|97025.3|96975.3|97027.3|96977.3|97020.1|96970.1|37
1653011550000|2022-05-20 01:52:30|97025.5|96975.5|97030|96980|97032.7|96982.7|97025.5|96975.5|52
1653011560000|2022-05-20 01:52:40|97030.1|96980.1|97033.8|96983.8|97036|96986|97029.9|96979.9|35
1653011570000|2022-05-20 01:52:50|97034|96984|97033.8|96983.8|97034.8|96984.8|97033.7|96983.7|27
1653011580000|2022-05-20 01:53:00|97033.9|96983.9|97032.5|96982.5|97034.4|96984.4|97030.7|96980.7|37
1653011590000|2022-05-20 01:53:10|97032.3|96982.3|97031.9|96981.9|97034.3|96984.3|97031.3|96981.3|43
1653011600000|2022-05-20 01:53:20|97031.7|96981.7|97025.9|96975.9|97032.5|96982.5|97010.5|96960.5|55
1653011610000|2022-05-20 01:53:30|97025.3|96975.3|97030.5|96980.5|97031.2|96981.2|97023.7|96973.7|48
1653011620000|2022-05-20 01:53:40|97029.5|96979.5|97046.2|96996.2|97049.4|96999.4|97028.6|96978.6|49
1653011630000|2022-05-20 01:53:50|97045.1|96995.1|97045.8|96995.8|97045.9|96995.9|97039.2|96989.2|39
1653011640000|2022-05-20 01:54:00|97045.5|96995.5|97044.9|96994.9|97052.8|97002.8|97043.5|96993.5|52
1653011650000|2022-05-20 01:54:10|97044.6|96994.6|97046.4|96996.4|97050.5|97000.5|97044.2|96994.2|46
1653011660000|2022-05-20 01:54:20|97046.1|96996.1|97044|96994|97047.6|96997.6|97042.9|96992.9|31
1653011670000|2022-05-20 01:54:30|97043.9|96993.9|97043|96993|97047.7|96997.7|97039.4|96989.4|52
1653011680000|2022-05-20 01:54:40|97043.7|96993.7|97042.6|96992.6|97044.8|96994.8|97041.9|96991.9|49
1653011690000|2022-05-20 01:54:50|97042.1|96992.1|97033.1|96983.1|97042.5|96992.5|97033.1|96983.1|41
1653011700000|2022-05-20 01:55:00|97032.8|96982.8|97033.4|96983.4|97034.1|96984.1|97030.2|96980.2|49
1653011710000|2022-05-20 01:55:10|97033.9|96983.9|97036.7|96986.7|97051.2|97001.2|97031.2|96981.2|48
1653011720000|2022-05-20 01:55:20|97037|96987|97041.8|96991.8|97043.4|96993.4|97037|96987|38
1653011730000|2022-05-20 01:55:30|97041.7|96991.7|97053.6|97003.6|97058.5|97008.5|97041.7|96991.7|62
1653011740000|2022-05-20 01:55:40|97053.1|97003.1|97056|97006|97058.3|97008.3|97051.1|97001.1|39
1653011750000|2022-05-20 01:55:50|97056.4|97006.4|97054.9|97004.9|97057.9|97007.9|97052.9|97002.9|35
1653011760000|2022-05-20 01:56:00|97054.6|97004.6|97050.4|97000.4|97054.6|97004.6|97048.1|96998.1|42
1653011770000|2022-05-20 01:56:10|97050.5|97000.5|97052|97002|97052.4|97002.4|97049.6|96999.6|38
1653011780000|2022-05-20 01:56:20|97052.3|97002.3|97050.5|97000.5|97052.3|97002.3|97050.4|97000.4|24
1653011790000|2022-05-20 01:56:30|97050.4|97000.4|97049.2|96999.2|97051.1|97001.1|97043.3|96993.3|43
1653011800000|2022-05-20 01:56:40|97047.1|96997.1|97051.6|97001.6|97051.6|97001.6|97047.1|96997.1|40
1653011810000|2022-05-20 01:56:50|97051.4|97001.4|97048.7|96998.7|97051.9|97001.9|97048.2|96998.2|37
1653011820000|2022-05-20 01:57:00|97049.1|96999.1|97053.6|97003.6|97055.3|97005.3|97048.9|96998.9|49
1653011830000|2022-05-20 01:57:10|97053.2|97003.2|97048.4|96998.4|97053.7|97003.7|97048.4|96998.4|43
1653011840000|2022-05-20 01:57:20|97048.6|96998.6|97050.9|97000.9|97052.8|97002.8|97046|96996|40
1653011850000|2022-05-20 01:57:30|97050.8|97000.8|97043.1|96993.1|97051.2|97001.2|97038.3|96988.3|42
1653011860000|2022-05-20 01:57:40|97042.8|96992.8|97033.3|96983.3|97044.8|96994.8|97033.3|96983.3|40
1653011870000|2022-05-20 01:57:50|97033.2|96983.2|97013|96963|97041.3|96984.4|97000.1|96909.2|69
1653011880000|2022-05-20 01:58:00|97014.3|96964.3|97022.2|96972.2|97023|96973|97014.3|96964.3|61
1653011890000|2022-05-20 01:58:10|97021.9|96971.9|97019.6|96969.6|97023.4|96973.4|97018|96968|37
1653011900000|2022-05-20 01:58:20|97020|96970|97013.6|96963.6|97021.4|96971.4|97011.4|96961.4|46
1653011910000|2022-05-20 01:58:30|97013.2|96963.2|97012|96962|97016.6|96966.6|97012|96962|41
1653011920000|2022-05-20 01:58:40|97012.1|96962.1|97013.2|96963.2|97014.1|96964.1|97011.7|96961.7|24
1653011930000|2022-05-20 01:58:50|97013.1|96963.1|97012.7|96962.7|97014.8|96964.8|97011.6|96961.6|27
1653011940000|2022-05-20 01:59:00|97012.4|96962.4|97022.7|96972.7|97022.8|96972.8|97011.2|96961.2|58
1653011950000|2022-05-20 01:59:10|97022.9|96972.9|97030.3|96980.3|97038.7|96988.7|97022.1|96972.1|48
1653011960000|2022-05-20 01:59:20|97029.9|96979.9|97033.2|96983.2|97033.2|96983.2|97026.3|96976.3|45
1653011970000|2022-05-20 01:59:30|97033|96983|97028.3|96978.3|97035|96985|97022.5|96972.5|41
1653011980000|2022-05-20 01:59:40|97027.1|96977.1|97025.2|96975.2|97027.4|96977.4|97024.3|96974.3|37
1653011990000|2022-05-20 01:59:50|97025.4|96975.4|97023.9|96973.9|97026.2|96976.2|97022|96972|48
1653012000000|2022-05-20 02:00:00|97023.7|96973.7|97027.1|96977.1|97030.2|96980.2|97023.7|96973.7|56
1653012010000|2022-05-20 02:00:10|97029.1|96979.1|97023.3|96973.3|97029.1|96979.1|97018|96968|53
1653012020000|2022-05-20 02:00:20|97022.6|96972.6|97025.5|96975.5|97025.7|96975.7|97021.3|96971.3|30
1653012030000|2022-05-20 02:00:30|97024|96974|97025.6|96975.6|97026.6|96976.6|97022.7|96972.7|37
1653012040000|2022-05-20 02:00:40|97026.7|96976.7|97028.3|96978.3|97028.3|96978.3|97024.8|96974.8|38
1653012050000|2022-05-20 02:00:50|97028.2|96978.2|97029.5|96979.5|97032.5|96982.5|97028.2|96978.2|39
1653012060000|2022-05-20 02:01:00|97029.8|96979.8|97039.9|96989.9|97041.3|96991.3|97029.4|96979.4|48
1653012070000|2022-05-20 02:01:10|97040|96990|97043.2|96993.2|97044.3|96994.3|97039.4|96989.4|61
1653012080000|2022-05-20 02:01:20|97043.3|96993.3|97037.8|96987.8|97044|96994|97037.4|96987.4|60
1653012090000|2022-05-20 02:01:30|97037.5|96987.5|97040.9|96990.9|97042|96992|97036.6|96986.6|51
1653012100000|2022-05-20 02:01:40|97042|96992|97047|96997|97047.3|96997.3|97036.8|96986.8|47
1653012110000|2022-05-20 02:01:50|97046.6|96996.6|97058.3|97008.3|97058.4|97008.4|97045.7|96995.7|31
1653012120000|2022-05-20 02:02:00|97058|97008|97056.5|97006.5|97060|97010|97053.3|97003.3|35
1653012130000|2022-05-20 02:02:10|97056.4|97006.4|97059.2|97009.2|97062.3|97012.3|97055.4|97005.4|39
1653012140000|2022-05-20 02:02:20|97059|97009|97061.9|97011.9|97063.4|97013.4|97059|97009|44
1653012150000|2022-05-20 02:02:30|97061.5|97011.5|97071.4|97021.4|97071.4|97021.4|97061.5|97011.5|48
1653012160000|2022-05-20 02:02:40|97071.6|97021.6|97073.7|97023.7|97076.9|97026.9|97067.8|97017.8|45
1653012170000|2022-05-20 02:02:50|97072.6|97022.6|97056.6|96929.5|97093.6|97023.4|97017.2|96910.4|68
1653012180000|2022-05-20 02:03:00|97056.4|96929.3|97051.5|96884.9|97089.2|96961.5|97006.6|96881.7|61
1653012190000|2022-05-20 02:03:10|97058.1|96900.8|97075.8|96908.5|97078.8|96961.9|97011.9|96894.4|61
1653012200000|2022-05-20 02:03:20|97074.1|96910.3|97077.9|96945.4|97084.5|96945.6|97060.3|96906.6|62
1653012210000|2022-05-20 02:03:30|97081.6|96939.7|97093.9|96947.7|97106.2|96988.8|97037.3|96916.1|73
1653012220000|2022-05-20 02:03:40|97093.7|96948.7|97049.1|96999.1|97109.3|96999.1|97049.1|96932.6|75
1653012230000|2022-05-20 02:03:50|97098.3|96946.5|97126.9|96982.2|97135.7|96988.1|97054.7|96888.7|77
1653012240000|2022-05-20 02:04:00|97125.9|96984.6|97148|96997|97153.5|97012.3|97122.6|96977.5|69
1653012250000|2022-05-20 02:04:10|97141.4|97004.8|97147.5|97002|97151.4|97010.7|97138.8|96995.7|50
1653012260000|2022-05-20 02:04:20|97149.1|97000|97111.8|97061.8|97157.9|97066.6|97103.9|97000|53
1653012270000|2022-05-20 02:04:30|97111.5|97061.5|97129|97079|97168.6|97086.4|97108.5|97038.3|55
1653012280000|2022-05-20 02:04:40|97128.6|97078.6|97124.1|97074.1|97128.8|97078.8|97119.7|97069.7|48
1653012290000|2022-05-20 02:04:50|97123.8|97073.8|97103.8|97053.8|97123.9|97073.9|97103.8|97053.8|49
1653012300000|2022-05-20 02:05:00|97105.2|97055.2|97104.8|97054.8|97147.3|97062.6|97101.2|97021.9|45
1653012310000|2022-05-20 02:05:10|97105.1|97055.1|97106.6|97056.6|97111.5|97061.5|97103.5|97053.5|33
1653012320000|2022-05-20 02:05:20|97106.7|97056.7|97102.6|97052.6|97111.4|97061.4|97101.3|97051.3|48
1653012330000|2022-05-20 02:05:30|97102.5|97052.5|97110|97060|97115.7|97065.7|97101|97051|45
1653012340000|2022-05-20 02:05:40|97109.8|97059.8|97113.3|97063.3|97118.7|97068.7|97108.8|97058.8|38
1653012350000|2022-05-20 02:05:50|97113.4|97063.4|97106.7|97056.7|97113.4|97063.4|97106.2|97056.2|25
1653012360000|2022-05-20 02:06:00|97106.4|97056.4|97102.6|97052.6|97106.6|97056.6|97100.4|97050.4|37
1653012370000|2022-05-20 02:06:10|97102.3|97052.3|97104.1|97054.1|97108.2|97058.2|97100.4|97050.4|42
1653012380000|2022-05-20 02:06:20|97104.4|97054.4|97106.7|97056.7|97109.3|97059.3|97102.7|97052.7|30
1653012390000|2022-05-20 02:06:30|97106.1|97056.1|97101.3|97051.3|97109.6|97059.6|97101.2|97051.2|36
1653012400000|2022-05-20 02:06:40|97101.9|97051.9|97097.2|97047.2|97102.5|97052.5|97097.1|97047.1|37
1653012410000|2022-05-20 02:06:50|97097|97047|97111.2|97061.2|97113.2|97063.2|97097|97047|46
1653012420000|2022-05-20 02:07:00|97111.7|97061.7|97111.2|97061.2|97113.4|97063.4|97110.5|97060.5|39
1653012430000|2022-05-20 02:07:10|97111.6|97061.6|97120.6|97070.6|97121.8|97071.8|97109.9|97059.9|29
1653012440000|2022-05-20 02:07:20|97122.2|97072.2|97124.4|97074.4|97124.7|97074.7|97114.9|97064.9|47
1653012450000|2022-05-20 02:07:30|97124.6|97074.6|97122.4|97072.4|97127.2|97077.2|97122.1|97072.1|30
1653012460000|2022-05-20 02:07:40|97124.2|97074.2|97143.6|97093.6|97185.8|97098.5|97124.2|97052.6|57
1653012470000|2022-05-20 02:07:50|97144.9|97094.9|97128.8|97078.8|97145.1|97095.1|97122.2|97072.2|49
1653012480000|2022-05-20 02:08:00|97124|97074|97131|97081|97134.6|97084.6|97124|97074|49
1653012490000|2022-05-20 02:08:10|97131.2|97081.2|97119.3|97069.3|97132.1|97082.1|97118.3|97068.3|51
1653012500000|2022-05-20 02:08:20|97119.5|97069.5|97118.7|97068.7|97120.6|97070.6|97118|97068|50
1653012510000|2022-05-20 02:08:30|97119|97069|97126.8|97076.8|97129.2|97079.2|97118.8|97068.8|48
1653012520000|2022-05-20 02:08:40|97125.1|97075.1|97132.9|97082.9|97135.1|97085.1|97121.1|97071.1|61
1653012530000|2022-05-20 02:08:50|97131.1|97081.1|97136.7|97086.7|97141.1|97091.1|97128.2|97078.2|56
1653012540000|2022-05-20 02:09:00|97133.7|97083.7|97135.2|97085.2|97140.2|97090.2|97132.3|97082.3|45
1653012550000|2022-05-20 02:09:10|97135.3|97085.3|97129.1|97079.1|97137.4|97087.4|97128.7|97078.7|38
1653012560000|2022-05-20 02:09:20|97128.2|97078.2|97133.9|97083.9|97135.5|97085.5|97126.8|97076.8|46
1653012570000|2022-05-20 02:09:30|97135.2|97085.2|97183.3|97049|97190.7|97090.5|97133.9|97042.4|46
1653012580000|2022-05-20 02:09:40|97182|97045.4|97146.9|97096.9|97197.2|97101.4|97139.1|97045.4|49
1653012590000|2022-05-20 02:09:50|97186.2|97060|97150.4|97100.4|97187.7|97100.4|97146.1|97055.7|33
1653012600000|2022-05-20 02:10:00|97150.7|97100.7|97189.7|97058.3|97191.1|97102.3|97146|97055.4|52
1653012610000|2022-05-20 02:10:10|97187.6|97058.5|97195.8|97067.5|97195.8|97107|97148.4|97058.5|33
1653012620000|2022-05-20 02:10:20|97162.7|97112.7|97162.7|97112.7|97202.2|97116.1|97150.9|97068.6|59
1653012630000|2022-05-20 02:10:30|97165.5|97115.5|97161.3|97111.3|97203.1|97116.7|97148.9|97063|51
1653012640000|2022-05-20 02:10:40|97161|97111|97147.2|97097.2|97205.4|97114|97145.6|97066|56
1653012650000|2022-05-20 02:10:50|97145.3|97095.3|97142.5|97092.5|97185|97100.7|97138|97057|52
1653012660000|2022-05-20 02:11:00|97141.9|97091.9|97148.1|97098.1|97148.3|97098.3|97140.6|97090.6|47
1653012670000|2022-05-20 02:11:10|97148.3|97098.3|97177|97127|97206.9|97127|97145.8|97080.1|50
1653012680000|2022-05-20 02:11:20|97175.8|97125.8|97164.9|97114.9|97225|97143|97164.7|97098.7|58
1653012690000|2022-05-20 02:11:30|97165.2|97115.2|97172.4|97122.4|97177.6|97127.6|97160.5|97110.5|62
1653012700000|2022-05-20 02:11:40|97172.5|97122.5|97171.9|97121.9|97174.1|97124.1|97169.1|97119.1|47
1653012710000|2022-05-20 02:11:50|97168.9|97118.9|97167.3|97117.3|97169.1|97119.1|97157.7|97107.7|46
1653012720000|2022-05-20 02:12:00|97161.3|97111.3|97163.9|97113.9|97176.5|97126.5|97161.3|97111.3|56
1653012730000|2022-05-20 02:12:10|97163.5|97113.5|97157.7|97107.7|97164.5|97114.5|97156.6|97106.6|38
1653012740000|2022-05-20 02:12:20|97158|97108|97148.4|97098.4|97195|97109.9|97147.5|97054.6|51
1653012750000|2022-05-20 02:12:30|97185.4|97060.4|97143.8|97093.8|97187.9|97094.9|97141.9|97056.4|46
1653012760000|2022-05-20 02:12:40|97143.7|97093.7|97147.6|97097.6|97179.2|97097.8|97140|97054.1|46
1653012770000|2022-05-20 02:12:50|97147.5|97097.5|97143.1|97093.1|97147.5|97097.5|97141.5|97091.5|46
1653012780000|2022-05-20 02:13:00|97144.3|97094.3|97144|97094|97146.8|97096.8|97137.6|97087.6|41
1653012790000|2022-05-20 02:13:10|97144.8|97094.8|97149.8|97099.8|97150.1|97100.1|97144.3|97094.3|31
1653012800000|2022-05-20 02:13:20|97150|97100|97152.8|97102.8|97153.3|97103.3|97148.4|97098.4|26
1653012810000|2022-05-20 02:13:30|97153.1|97103.1|97160.2|97110.2|97160.4|97110.4|97149.8|97099.8|27
1653012820000|2022-05-20 02:13:40|97159.4|97109.4|97162.2|97112.2|97166.6|97116.6|97156.5|97106.5|26
1653012830000|2022-05-20 02:13:50|97161|97111|97165.8|97115.8|97167.3|97117.3|97158.4|97108.4|18
1653012840000|2022-05-20 02:14:00|97165.1|97115.1|97166.1|97116.1|97207.6|97122|97164.9|97081|37
1653012850000|2022-05-20 02:14:10|97165.8|97115.8|97165|97115|97165.8|97115.8|97155.5|97105.5|42
1653012860000|2022-05-20 02:14:20|97165.7|97115.7|97162.5|97112.5|97165.9|97115.9|97162|97112|19
1653012870000|2022-05-20 02:14:30|97162.7|97112.7|97166.4|97116.4|97167.5|97117.5|97159|97109|44
1653012880000|2022-05-20 02:14:40|97166|97116|97169.7|97119.7|97171.4|97121.4|97164.1|97114.1|49
1653012890000|2022-05-20 02:14:50|97166|97116|97160.3|97110.3|97168.7|97118.7|97160.3|97110.3|33
1653012900000|2022-05-20 02:15:00|97161.1|97111.1|97164.5|97114.5|97164.5|97114.5|97158.8|97108.8|40
1653012910000|2022-05-20 02:15:10|97163.4|97113.4|97164.9|97114.9|97165.5|97115.5|97162.6|97112.6|34
1653012920000|2022-05-20 02:15:20|97164.2|97114.2|97162.9|97112.9|97164.4|97114.4|97159.7|97109.7|21
1653012930000|2022-05-20 02:15:30|97167.5|97117.5|97151|97101|97167.5|97117.5|97149.9|97099.9|30
1653012940000|2022-05-20 02:15:40|97151.5|97101.5|97153.1|97103.1|97156.4|97106.4|97151.1|97101.1|23
1653012950000|2022-05-20 02:15:50|97153.9|97103.9|97157.9|97107.9|97157.9|97107.9|97149|97099|21
1653012960000|2022-05-20 02:16:00|97160.4|97110.4|97155|97105|97160.5|97110.5|97146.6|97096.6|37
1653012970000|2022-05-20 02:16:10|97154.2|97104.2|97153.5|97103.5|97157.6|97107.6|97151.4|97101.4|28
1653012980000|2022-05-20 02:16:20|97154|97104|97146.4|97096.4|97160.6|97110.6|97146.4|97096.4|24
1653012990000|2022-05-20 02:16:30|97146.5|97096.5|97145.5|97095.5|97159|97109|97145.2|97095.2|37
1653013000000|2022-05-20 02:16:40|97145.9|97095.9|97148.4|97098.4|97150.4|97100.4|97141.2|97091.2|25
1653013010000|2022-05-20 02:16:50|97148.2|97098.2|97148|97098|97155|97105|97146.5|97096.5|31
1653013020000|2022-05-20 02:17:00|97148.1|97098.1|97150.5|97100.5|97151.7|97101.7|97145.5|97095.5|24
1653013030000|2022-05-20 02:17:10|97149.9|97099.9|97148|97098|97156|97106|97147.9|97097.9|29
1653013040000|2022-05-20 02:17:20|97150.1|97100.1|97150.1|97100.1|97151.4|97101.4|97146.7|97096.7|34
1653013050000|2022-05-20 02:17:30|97149.9|97099.9|97144.3|97094.3|97150.8|97100.8|97143.3|97093.3|52
1653013060000|2022-05-20 02:17:40|97144|97094|97148.5|97098.5|97150.6|97100.6|97143.4|97093.4|23
1653013070000|2022-05-20 02:17:50|97148.6|97098.6|97149.3|97099.3|97149.5|97099.5|97148.4|97098.4|10
1653013080000|2022-05-20 02:18:00|97148.6|97098.6|97148.7|97098.7|97152.6|97102.6|97141.5|97091.5|56
1653013090000|2022-05-20 02:18:10|97148.6|97098.6|97154.6|97104.6|97154.7|97104.7|97146.8|97096.8|31
1653013100000|2022-05-20 02:18:20|97154.7|97104.7|97152.3|97102.3|97155.8|97105.8|97152|97102|29
1653013110000|2022-05-20 02:18:30|97152.4|97102.4|97142.3|97092.3|97152.5|97102.5|97142.1|97092.1|35
1653013120000|2022-05-20 02:18:40|97143.3|97093.3|97135.1|97085.1|97145.5|97095.5|97135.1|97085.1|29
1653013130000|2022-05-20 02:18:50|97135.4|97085.4|97135.1|97085.1|97145.1|97095.1|97134.9|97084.9|39
1653013140000|2022-05-20 02:19:00|97135.5|97085.5|97141.7|97091.7|97177|97092.7|97131.9|97050|34
1653013150000|2022-05-20 02:19:10|97142.4|97092.4|97142.5|97092.5|97143.2|97093.2|97134.9|97084.9|25
1653013160000|2022-05-20 02:19:20|97145.8|97095.8|97148|97098|97151|97101|97144.3|97094.3|31
1653013170000|2022-05-20 02:19:30|97147.9|97097.9|97147|97097|97148.3|97098.3|97141.1|97091.1|15
1653013180000|2022-05-20 02:19:40|97147.6|97097.6|97140.2|97090.2|97151.1|97101.1|97135.9|97085.9|35
1653013190000|2022-05-20 02:19:50|97145.1|97095.1|97149.5|97099.5|97150.9|97100.9|97140.6|97090.6|27
1653013200000|2022-05-20 02:20:00|97149.4|97099.4|97143.7|97093.7|97149.4|97099.4|97143|97093|27
1653013210000|2022-05-20 02:20:10|97144.1|97094.1|97143.4|97093.4|97144.1|97094.1|97142.5|97092.5|19
1653013220000|2022-05-20 02:20:20|97140.6|97090.6|97143.8|97093.8|97146|97096|97139.7|97089.7|11
1653013230000|2022-05-20 02:20:30|97142.9|97092.9|97138.9|97088.9|97146.6|97096.6|97138.9|97088.9|24
1653013240000|2022-05-20 02:20:40|97136.2|97086.2|97136.6|97086.6|97141.3|97091.3|97126.3|97076.3|51
1653013250000|2022-05-20 02:20:50|97138|97088|97132.5|97082.5|97145|97095|97127|97077|42
1653013260000|2022-05-20 02:21:00|97132.2|97082.2|97134.5|97084.5|97136.9|97086.9|97126.7|97076.7|37
1653013270000|2022-05-20 02:21:10|97135.8|97085.8|97137.4|97087.4|97140.7|97090.7|97131.9|97081.9|33
1653013280000|2022-05-20 02:21:20|97137.3|97087.3|97131.4|97081.4|97139.6|97089.6|97131|97081|26
1653013290000|2022-05-20 02:21:30|97131.5|97081.5|97131.2|97081.2|97137.2|97087.2|97129.7|97079.7|20
1653013300000|2022-05-20 02:21:40|97131.4|97081.4|97122|97072|97159.8|97082.5|97115.3|97033.9|33
1653013310000|2022-05-20 02:21:50|97122.1|97072.1|97128.6|97078.6|97130.3|97080.3|97118.5|97068.5|23
1653013320000|2022-05-20 02:22:00|97128.3|97078.3|97134.1|97084.1|97134.4|97084.4|97128|97078|31
1653013330000|2022-05-20 02:22:10|97133.8|97083.8|97137.2|97087.2|97171.8|97090.6|97132.3|97046.6|36
1653013340000|2022-05-20 02:22:20|97138.2|97088.2|97185.7|97052.4|97188.4|97094|97136|97025.1|39
1653013350000|2022-05-20 02:22:30|97187.5|97056.6|97182.2|97053.8|97188.5|97097.6|97141.7|97044.2|45
1653013360000|2022-05-20 02:22:40|97181.9|97055.7|97147.6|97097.6|97193.7|97099.5|97144.9|97042.2|33
1653013370000|2022-05-20 02:22:50|97150.7|97100.7|97190.9|97052.3|97190.9|97100.7|97145.9|97052.3|33
1653013380000|2022-05-20 02:23:00|97190.6|97053.2|97150.8|97100.8|97192|97101.4|97150.8|97046|32
1653013390000|2022-05-20 02:23:10|97150.4|97100.4|97142.4|97092.4|97188.9|97100.4|97142.4|97048.9|26
1653013400000|2022-05-20 02:23:20|97180.3|97055|97144.9|97094.9|97183.2|97098.5|97139.4|97051|27
1653013410000|2022-05-20 02:23:30|97180.1|97055|97139.5|97089.5|97180.1|97093.8|97137.4|97045.2|26
1653013420000|2022-05-20 02:23:40|97136.9|97086.9|97138.5|97088.5|97180.4|97092.7|97136.9|97038.7|35
1653013430000|2022-05-20 02:23:50|97139.2|97089.2|97180.2|97048.5|97180.2|97092.8|97139.2|97041.7|30
1653013440000|2022-05-20 02:24:00|97181.1|97049.1|97186.4|97054.2|97191.9|97100.7|97140.1|97047.5|42
1653013450000|2022-05-20 02:24:10|97186.7|97054|97182.4|97041.7|97186.7|97101.4|97140.6|97041.7|44
1653013460000|2022-05-20 02:24:20|97181.3|97041.2|97177.2|97050.5|97182.1|97091.8|97137.3|97041.2|36
1653013470000|2022-05-20 02:24:30|97179|97049.4|97141|97091|97185|97093.4|97140.9|97041.6|30
1653013480000|2022-05-20 02:24:40|97140.8|97090.8|97179.4|97049.2|97180.6|97090.9|97139.5|97048.2|22
1653013490000|2022-05-20 02:24:50|97179.5|97049.1|97187|97054.5|97187|97098.3|97142.5|97040.9|29
1653013500000|2022-05-20 02:25:00|97186.2|97048|97139.4|97089.4|97191.8|97094.2|97138.1|97046.3|52
1653013510000|2022-05-20 02:25:10|97140.1|97090.1|97178.1|97046.9|97182.3|97092.2|97138.1|97041.4|42
1653013520000|2022-05-20 02:25:20|97179.8|97043.1|97173.4|97048|97182.8|97048.4|97173.4|97039.5|35
1653013530000|2022-05-20 02:25:30|97173.8|97048.1|97179.7|97031.8|97180.6|97092.2|97133.8|97031.6|26
1653013540000|2022-05-20 02:25:40|97179.5|97031.5|97178.6|97035|97182.6|97080.5|97130.5|97028.5|33
1653013550000|2022-05-20 02:25:50|97178.2|97036|97134.3|97084.3|97181.9|97088.6|97130.2|97010.4|63
1653013560000|2022-05-20 02:26:00|97172.5|97045.6|97136.3|97086.3|97176.6|97086.7|97133.1|97038.7|44
1653013570000|2022-05-20 02:26:10|97136.4|97086.4|97176.9|97051.8|97178.2|97092.2|97128.7|97051.8|45
1653013580000|2022-05-20 02:26:20|97141.4|97091.4|97173.6|97045.3|97177.8|97093.2|97134.3|97044.1|25
1653013590000|2022-05-20 02:26:30|97174.5|97046.4|97173.7|97045.6|97176.7|97047.6|97172.5|97044.2|17
1653013600000|2022-05-20 02:26:40|97172.9|97046.7|97134.4|97084.4|97175|97086.4|97134.1|97043|21
1653013610000|2022-05-20 02:26:50|97134.3|97084.3|97169.6|97037.4|97175.7|97086.3|97132.3|97030.8|35
1653013620000|2022-05-20 02:27:00|97168.5|97036.6|97130.1|97080.1|97176.5|97085.6|97123.8|97034.9|53
1653013630000|2022-05-20 02:27:10|97167.8|97042.2|97168.2|97042.8|97171.1|97082.2|97131.2|97034.9|12
1653013640000|2022-05-20 02:27:20|97131.5|97081.5|97169.7|97036.7|97171.3|97081.5|97128.3|97036.2|23
1653013650000|2022-05-20 02:27:30|97169.5|97038.5|97128.8|97078.8|97169.9|97078.8|97128.4|97034.6|19
1653013660000|2022-05-20 02:27:40|97128.9|97078.9|97127.5|97077.5|97171.9|97082.3|97127.3|97030.2|35
1653013670000|2022-05-20 02:27:50|97127.3|97077.3|97171.4|97035.9|97172.6|97081.3|97125.5|97035.9|51
1653013680000|2022-05-20 02:28:00|97170.7|97036.6|97133.9|97083.9|97171.7|97084.6|97127.1|97035.9|35
1653013690000|2022-05-20 02:28:10|97133.8|97083.8|97130.8|97080.8|97133.8|97083.8|97129.4|97079.4|34
1653013700000|2022-05-20 02:28:20|97130.7|97080.7|97137.2|97087.2|97137.3|97087.3|97130.7|97080.7|31
1653013710000|2022-05-20 02:28:30|97136.4|97086.4|97135.1|97085.1|97136.5|97086.5|97133.9|97083.9|16
1653013720000|2022-05-20 02:28:40|97135.3|97085.3|97132|97082|97135.4|97085.4|97131.2|97081.2|8
1653013730000|2022-05-20 02:28:50|97131.5|97081.5|97130.4|97080.4|97133.3|97083.3|97129.4|97079.4|19
1653013740000|2022-05-20 02:29:00|97130.3|97080.3|97135.8|97085.8|97136.7|97086.7|97130.3|97080.3|24
1653013750000|2022-05-20 02:29:10|97135.7|97085.7|97128.2|97078.2|97135.7|97085.7|97126|97076|27
1653013760000|2022-05-20 02:29:20|97127.5|97077.5|97139.7|97089.7|97140.8|97090.8|97127.5|97077.5|17
1653013770000|2022-05-20 02:29:30|97138.4|97088.4|97135.4|97085.4|97138.4|97088.4|97133.7|97083.7|28
1653013780000|2022-05-20 02:29:40|97135.6|97085.6|97134.7|97084.7|97136.7|97086.7|97132.7|97082.7|21
1653013790000|2022-05-20 02:29:50|97135.3|97085.3|97128.7|97078.7|97138.4|97088.4|97128.7|97078.7|20
1653013800000|2022-05-20 02:30:00|97127.8|97077.8|97130.9|97080.9|97134.6|97084.6|97127.8|97077.8|45
1653013810000|2022-05-20 02:30:10|97130.7|97080.7|97130.7|97080.7|97133.6|97083.6|97129.9|97079.9|26
1653013820000|2022-05-20 02:30:20|97130.5|97080.5|97129.6|97079.6|97130.6|97080.6|97128.9|97078.9|20
1653013830000|2022-05-20 02:30:30|97129.4|97079.4|97135.8|97085.8|97135.8|97085.8|97129.3|97079.3|13
1653013840000|2022-05-20 02:30:40|97135|97085|97134|97084|97136|97086|97134|97084|16
1653013850000|2022-05-20 02:30:50|97134.1|97084.1|97136.3|97086.3|97136.3|97086.3|97132.7|97082.7|13
1653013860000|2022-05-20 02:31:00|97136.4|97086.4|97131|97081|97136.4|97086.4|97130.8|97080.8|25
1653013870000|2022-05-20 02:31:10|97130.9|97080.9|97138.6|97088.6|97140.1|97090.1|97130.9|97080.9|38
1653013880000|2022-05-20 02:31:20|97139.1|97089.1|97137.7|97087.7|97140.6|97090.6|97136.7|97086.7|35
1653013890000|2022-05-20 02:31:30|97136.8|97086.8|97133.3|97083.3|97141.2|97091.2|97133.3|97083.3|23
1653013900000|2022-05-20 02:31:40|97133.9|97083.9|97134.3|97084.3|97134.4|97084.4|97133|97083|16
1653013910000|2022-05-20 02:31:50|97134.2|97084.2|97138.1|97088.1|97138.9|97088.9|97134.2|97084.2|27
1653013920000|2022-05-20 02:32:00|97138.2|97088.2|97139.3|97089.3|97142.4|97092.4|97138.1|97088.1|21
1653013930000|2022-05-20 02:32:10|97139.4|97089.4|97141.6|97091.6|97143.7|97093.7|97138.7|97088.7|26
1653013940000|2022-05-20 02:32:20|97141|97091|97144|97094|97148.5|97098.5|97140.7|97090.7|42
1653013950000|2022-05-20 02:32:30|97144.5|97094.5|97148.5|97098.5|97148.8|97098.8|97143.5|97093.5|24
1653013960000|2022-05-20 02:32:40|97148.3|97098.3|97159.5|97109.5|97168.3|97118.3|97148.3|97098.3|46
1653013970000|2022-05-20 02:32:50|97167.2|97117.2|97166.2|97116.2|97168.4|97118.4|97158.4|97108.4|51
1653013980000|2022-05-20 02:33:00|97175.5|97125.5|97235.8|97185.8|97236.3|97186.3|97172|97122|63
1653013990000|2022-05-20 02:33:10|97242|97192|97238.3|97188.3|97243.9|97193.9|97236.6|97186.6|48
1653014000000|2022-05-20 02:33:20|97239|97189|97255.8|97205.8|97257.1|97207.1|97239|97189|40
1653014010000|2022-05-20 02:33:30|97255.9|97205.9|97257.1|97207.1|97297.8|97208.8|97253|97162.9|34
1653014020000|2022-05-20 02:33:40|97256.5|97206.5|97260.3|97210.3|97269.4|97219.4|97252|97202|64
1653014030000|2022-05-20 02:33:50|97262.8|97212.8|97262|97212|97270.8|97220.8|97259.7|97209.7|63
1653014040000|2022-05-20 02:34:00|97262.5|97212.5|97264.2|97214.2|97270.6|97220.6|97259.5|97209.5|54
1653014050000|2022-05-20 02:34:10|97263.9|97213.9|97269.6|97219.6|97269.6|97219.6|97257.7|97207.7|63
1653014060000|2022-05-20 02:34:20|97263.5|97213.5|97254|97204|97269.4|97219.4|97253.9|97203.9|67
1653014070000|2022-05-20 02:34:30|97253.9|97203.9|97252.3|97202.3|97262.4|97212.4|97250.8|97200.8|72
1653014080000|2022-05-20 02:34:40|97257.6|97207.6|97256.6|97206.6|97265.1|97215.1|97250|97200|65
1653014090000|2022-05-20 02:34:50|97256.3|97206.3|97262.2|97212.2|97267.6|97217.6|97250.6|97200.6|67
1653014100000|2022-05-20 02:35:00|97260.7|97210.7|97245.4|97195.4|97276.2|97212|97237.9|97146.5|66
1653014110000|2022-05-20 02:35:10|97246.2|97196.2|97252|97202|97254.6|97204.6|97245.3|97195.3|25
1653014120000|2022-05-20 02:35:20|97251|97201|97242|97192|97297.8|97217|97241|97147|53
1653014130000|2022-05-20 02:35:30|97241.2|97191.2|97244.4|97194.4|97245.7|97195.7|97233|97183|51
1653014140000|2022-05-20 02:35:40|97244.7|97194.7|97239.8|97189.8|97246.2|97196.2|97239.5|97189.5|43
1653014150000|2022-05-20 02:35:50|97236.4|97186.4|97237.2|97187.2|97247.1|97197.1|97235.4|97185.4|37
1653014160000|2022-05-20 02:36:00|97237.4|97187.4|97239.1|97189.1|97244.5|97194.5|97231.2|97181.2|54
1653014170000|2022-05-20 02:36:10|97237.4|97187.4|97241.9|97191.9|97245.2|97195.2|97237.1|97187.1|41
1653014180000|2022-05-20 02:36:20|97241.3|97191.3|97238.6|97188.6|97241.4|97191.4|97238.4|97188.4|9
1653014190000|2022-05-20 02:36:30|97239.3|97189.3|97241.9|97191.9|97243.1|97193.1|97238.9|97188.9|32
1653014200000|2022-05-20 02:36:40|97242|97192|97241.3|97191.3|97242|97192|97241.1|97191.1|19
1653014210000|2022-05-20 02:36:50|97241.7|97191.7|97240.9|97190.9|97242.6|97192.6|97240.1|97190.1|10
1653014220000|2022-05-20 02:37:00|97240.8|97190.8|97241|97191|97241.4|97191.4|97238.7|97188.7|26
1653014230000|2022-05-20 02:37:10|97240.9|97190.9|97237.6|97187.6|97243.4|97193.4|97237.2|97187.2|29
1653014240000|2022-05-20 02:37:20|97237.5|97187.5|97237.4|97187.4|97243.2|97193.2|97228|97178|45
1653014250000|2022-05-20 02:37:30|97237.9|97187.9|97242.3|97192.3|97243.8|97193.8|97233.2|97183.2|48
1653014260000|2022-05-20 02:37:40|97243.5|97193.5|97240.8|97190.8|97243.9|97193.9|97238.8|97188.8|36
1653014270000|2022-05-20 02:37:50|97241|97191|97239.9|97189.9|97242.7|97192.7|97225.9|97175.9|37
1653014280000|2022-05-20 02:38:00|97238.6|97188.6|97233.4|97183.4|97243.1|97193.1|97224.6|97174.6|47
1653014290000|2022-05-20 02:38:10|97233.9|97183.9|97235.8|97185.8|97239.2|97189.2|97227|97177|50
1653014300000|2022-05-20 02:38:20|97235.4|97185.4|97240.1|97190.1|97240.1|97190.1|97232.6|97182.6|43
1653014310000|2022-05-20 02:38:30|97239.9|97189.9|97237.9|97187.9|97242.8|97192.8|97234.3|97184.3|44
1653014320000|2022-05-20 02:38:40|97237.7|97187.7|97240.8|97190.8|97242|97192|97234.3|97184.3|49
1653014330000|2022-05-20 02:38:50|97239.4|97189.4|97238.7|97188.7|97239.9|97189.9|97237.8|97187.8|29
1653014340000|2022-05-20 02:39:00|97238.6|97188.6|97239|97189|97239.2|97189.2|97235.1|97185.1|24
1653014350000|2022-05-20 02:39:10|97239.1|97189.1|97238.4|97188.4|97240.2|97190.2|97229.5|97179.5|32
1653014360000|2022-05-20 02:39:20|97239|97189|97240.6|97190.6|97242.2|97192.2|97235|97185|35
1653014370000|2022-05-20 02:39:30|97240.4|97190.4|97234.1|97184.1|97241.6|97191.6|97229.3|97179.3|35
1653014380000|2022-05-20 02:39:40|97234.4|97184.4|97240.1|97190.1|97242.1|97192.1|97231.3|97181.3|51
1653014390000|2022-05-20 02:39:50|97238.5|97188.5|97238.4|97188.4|97244.5|97194.5|97233.8|97183.8|53
1653014400000|2022-05-20 02:40:00|97238.3|97188.3|97236.2|97186.2|97240.4|97190.4|97234|97184|45
1653014410000|2022-05-20 02:40:10|97236.1|97186.1|97235.1|97185.1|97241.3|97191.3|97234.8|97184.8|32
1653014420000|2022-05-20 02:40:20|97235.3|97185.3|97237|97187|97238.3|97188.3|97234.4|97184.4|20
1653014430000|2022-05-20 02:40:30|97237.7|97187.7|97238|97188|97240.2|97190.2|97236.8|97186.8|17
1653014440000|2022-05-20 02:40:40|97238.1|97188.1|97237.6|97187.6|97238.2|97188.2|97237.2|97187.2|16
1653014450000|2022-05-20 02:40:50|97238|97188|97239.3|97189.3|97240.2|97190.2|97232.4|97182.4|31
1653014460000|2022-05-20 02:41:00|97239.1|97189.1|97235.4|97185.4|97239.3|97189.3|97234.4|97184.4|35
1653014470000|2022-05-20 02:41:10|97234.7|97184.7|97233.3|97183.3|97235.2|97185.2|97233.2|97183.2|13
1653014480000|2022-05-20 02:41:20|97233.8|97183.8|97227.6|97177.6|97233.8|97183.8|97223.5|97173.5|41
1653014490000|2022-05-20 02:41:30|97227.1|97177.1|97227|97177|97229.4|97179.4|97225.4|97175.4|20
1653014500000|2022-05-20 02:41:40|97226.4|97176.4|97228.9|97178.9|97231|97181|97221.5|97171.5|24
1653014510000|2022-05-20 02:41:50|97229.1|97179.1|97225.2|97175.2|97263.8|97186|97220.9|97136.4|44
1653014520000|2022-05-20 02:42:00|97225.6|97175.6|97234.4|97184.4|97234.4|97184.4|97225|97175|58
1653014530000|2022-05-20 02:42:10|97233.2|97183.2|97232.6|97182.6|97234.2|97184.2|97230.7|97180.7|48
1653014540000|2022-05-20 02:42:20|97233.1|97183.1|97234.5|97184.5|97237.7|97187.7|97229.5|97179.5|35
1653014550000|2022-05-20 02:42:30|97234.3|97184.3|97233.9|97183.9|97239|97189|97232.5|97182.5|47
1653014560000|2022-05-20 02:42:40|97234|97184|97236.8|97186.8|97238.4|97188.4|97231.1|97181.1|18
1653014570000|2022-05-20 02:42:50|97235.2|97185.2|97237.2|97187.2|97240.7|97190.7|97232.3|97182.3|45
1653014580000|2022-05-20 02:43:00|97236.9|97186.9|97233.7|97183.7|97237|97187|97231.5|97181.5|42
1653014590000|2022-05-20 02:43:10|97233|97183|97236.5|97186.5|97236.5|97186.5|97232.7|97182.7|27
1653014600000|2022-05-20 02:43:20|97238.1|97188.1|97235.3|97185.3|97238.2|97188.2|97235.1|97185.1|16
1653014610000|2022-05-20 02:43:30|97234.9|97184.9|97235.5|97185.5|97236.6|97186.6|97234.2|97184.2|31
1653014620000|2022-05-20 02:43:40|97235.4|97185.4|97242.3|97192.3|97243.4|97193.4|97230.1|97180.1|27
1653014630000|2022-05-20 02:43:50|97241.9|97191.9|97227.6|97177.6|97276.5|97193.6|97223.5|97133.8|61
1653014640000|2022-05-20 02:44:00|97227.4|97177.4|97232.2|97182.2|97233.1|97183.1|97224.2|97174.2|40
1653014650000|2022-05-20 02:44:10|97232.4|97182.4|97233.9|97183.9|97234.1|97184.1|97232.3|97182.3|21
1653014660000|2022-05-20 02:44:20|97233.8|97183.8|97232.5|97182.5|97234.5|97184.5|97232.5|97182.5|19
1653014670000|2022-05-20 02:44:30|97232.3|97182.3|97228.9|97178.9|97233.4|97183.4|97228.9|97178.9|27
1653014680000|2022-05-20 02:44:40|97230.1|97180.1|97229.5|97179.5|97230.4|97180.4|97227.1|97177.1|33
1653014690000|2022-05-20 02:44:50|97229.7|97179.7|97233.5|97183.5|97236.4|97186.4|97229.7|97179.7|40
1653014700000|2022-05-20 02:45:00|97233.9|97183.9|97234.6|97184.6|97240.1|97190.1|97228.7|97178.7|44
1653014710000|2022-05-20 02:45:10|97232.1|97182.1|97239|97189|97278.7|97189|97232.1|97149.8|17
1653014720000|2022-05-20 02:45:20|97238.7|97188.7|97233.5|97183.5|97279.1|97188.7|97233.2|97149.8|26
1653014730000|2022-05-20 02:45:30|97233.3|97183.3|97234.8|97184.8|97271.8|97187|97231.2|97141.7|46
1653014740000|2022-05-20 02:45:40|97234.7|97184.7|97237.2|97187.2|97270.3|97188.7|97226.6|97143.2|52
1653014750000|2022-05-20 02:45:50|97236.9|97186.9|97231.2|97181.2|97236.9|97186.9|97230.2|97180.2|32
1653014760000|2022-05-20 02:46:00|97229.9|97179.9|97260.5|97133.6|97263.1|97180.7|97220.2|97130.8|37
1653014770000|2022-05-20 02:46:10|97260.9|97134.1|97217.9|97167.9|97260.9|97168.9|97215.4|97133.6|28
1653014780000|2022-05-20 02:46:20|97216.3|97166.3|97218.6|97168.6|97219.4|97169.4|97216.1|97166.1|16
1653014790000|2022-05-20 02:46:30|97218.7|97168.7|97256.6|97126.6|97256.6|97168.9|97216.1|97126.6|18
1653014800000|2022-05-20 02:46:40|97254.4|97128.4|97259.6|97130.6|97265.8|97168.5|97214.3|97127|14
1653014810000|2022-05-20 02:46:50|97263.4|97127.2|97260.6|97132|97263.4|97171|97219.7|97127.2|10
1653014820000|2022-05-20 02:47:00|97224.6|97174.6|97222|97172|97224.6|97174.6|97220.4|97170.4|16
1653014830000|2022-05-20 02:47:10|97222.1|97172.1|97218.3|97168.3|97222.1|97172.1|97215.1|97165.1|21
1653014840000|2022-05-20 02:47:20|97217.9|97167.9|97218.3|97168.3|97260.1|97169.2|97214.6|97125.2|27
1653014850000|2022-05-20 02:47:30|97256.9|97129.7|97216|97166|97256.9|97170.8|97215.1|97129.7|33
1653014860000|2022-05-20 02:47:40|97213.6|97163.6|97212|97162|97257.3|97166.3|97209.9|97121.4|32
1653014870000|2022-05-20 02:47:50|97211.6|97161.6|97210.5|97160.5|97213|97163|97208.6|97158.6|28
1653014880000|2022-05-20 02:48:00|97210.4|97160.4|97214.8|97164.8|97255.6|97165.6|97207.2|97119.5|45
1653014890000|2022-05-20 02:48:10|97214.9|97164.9|97211.4|97161.4|97254.8|97166.2|97209.6|97128.1|34
1653014900000|2022-05-20 02:48:20|97211.6|97161.6|97205|97155|97259.8|97177.4|97205|97131.5|65
1653014910000|2022-05-20 02:48:30|97205.4|97155.4|97203.5|97153.5|97206.5|97156.5|97202.7|97152.7|24
1653014920000|2022-05-20 02:48:40|97203.4|97153.4|97204|97154|97209.4|97159.4|97203.2|97153.2|37
1653014930000|2022-05-20 02:48:50|97202.2|97152.2|97204.5|97154.5|97208.1|97158.1|97202.1|97152.1|16
1653014940000|2022-05-20 02:49:00|97204.8|97154.8|97202.3|97152.3|97204.8|97154.8|97200.5|97150.5|15
1653014950000|2022-05-20 02:49:10|97202.4|97152.4|97200.5|97150.5|97203|97153|97200.5|97150.5|21
1653014960000|2022-05-20 02:49:20|97200.7|97150.7|97200.7|97150.7|97204|97154|97198.2|97148.2|17
1653014970000|2022-05-20 02:49:30|97201.6|97151.6|97202.3|97152.3|97202.5|97152.5|97200.2|97150.2|26
1653014980000|2022-05-20 02:49:40|97201.6|97151.6|97203.3|97153.3|97203.6|97153.6|97199.8|97149.8|35
1653014990000|2022-05-20 02:49:50|97203.6|97153.6|97200.8|97150.8|97204|97154|97199.9|97149.9|27
1653015000000|2022-05-20 02:50:00|97197.9|97147.9|97197|97147|97198.8|97148.8|97191.8|97141.8|32
1653015010000|2022-05-20 02:50:10|97196.2|97146.2|97196.4|97146.4|97197.9|97147.9|97188.4|97138.4|32
1653015020000|2022-05-20 02:50:20|97190|97140|97195.2|97145.2|97197.2|97147.2|97188.9|97138.9|29
1653015030000|2022-05-20 02:50:30|97195.1|97145.1|97194|97144|97195.9|97145.9|97192.1|97142.1|28
1653015040000|2022-05-20 02:50:40|97188.8|97138.8|97199.3|97149.3|97212.1|97162.1|97188.6|97138.6|30
1653015050000|2022-05-20 02:50:50|97199.4|97149.4|97199.6|97149.6|97204.3|97154.3|97194.3|97144.3|18
1653015060000|2022-05-20 02:51:00|97203.2|97153.2|97197.8|97147.8|97205.3|97155.3|97197.8|97147.8|25
1653015070000|2022-05-20 02:51:10|97199.2|97149.2|97212.1|97162.1|97216|97166|97198.2|97148.2|26
1653015080000|2022-05-20 02:51:20|97212|97162|97204.9|97154.9|97212|97162|97203.9|97153.9|18
1653015090000|2022-05-20 02:51:30|97204.4|97154.4|97207.5|97157.5|97210.5|97160.5|97204.4|97154.4|24
1653015100000|2022-05-20 02:51:40|97206.4|97156.4|97206.8|97156.8|97211.5|97161.5|97203.9|97153.9|25
1653015110000|2022-05-20 02:51:50|97206.2|97156.2|97206.8|97156.8|97212.5|97162.5|97203.8|97153.8|42
1653015120000|2022-05-20 02:52:00|97205|97155|97206.9|97156.9|97207.5|97157.5|97204.3|97154.3|26
1653015130000|2022-05-20 02:52:10|97206.3|97156.3|97205.8|97155.8|97206.9|97156.9|97205.5|97155.5|11
1653015140000|2022-05-20 02:52:20|97206.4|97156.4|97206.9|97156.9|97210.9|97160.9|97206.2|97156.2|10
1653015150000|2022-05-20 02:52:30|97207|97157|97211.8|97161.8|97211.8|97161.8|97207|97157|22
1653015160000|2022-05-20 02:52:40|97211.6|97161.6|97205.6|97155.6|97212.1|97162.1|97205.6|97155.6|19
1653015170000|2022-05-20 02:52:50|97209.4|97159.4|97211.3|97161.3|97211.7|97161.7|97209.4|97159.4|19
1653015180000|2022-05-20 02:53:00|97211.1|97161.1|97208.9|97158.9|97211.7|97161.7|97208.8|97158.8|18
1653015190000|2022-05-20 02:53:10|97208.5|97158.5|97210.2|97160.2|97210.4|97160.4|97208.5|97158.5|14
1653015200000|2022-05-20 02:53:20|97212.5|97162.5|97180.7|97130.7|97215.5|97165.5|97169.4|97119.4|44
1653015210000|2022-05-20 02:53:30|97179|97129|97173.2|97123.2|97182.2|97132.2|97170.1|97120.1|71
1653015220000|2022-05-20 02:53:40|97176.1|97126.1|97175.8|97125.8|97183.7|97133.7|97171.5|97121.5|61
1653015230000|2022-05-20 02:53:50|97183.2|97133.2|97213.3|97163.3|97218.7|97168.7|97183.2|97133.2|57
1653015240000|2022-05-20 02:54:00|97214.1|97164.1|97219.5|97169.5|97219.6|97169.6|97212.9|97162.9|43
1653015250000|2022-05-20 02:54:10|97219.9|97169.9|97221.9|97171.9|97225.7|97175.7|97219.1|97169.1|29
1653015260000|2022-05-20 02:54:20|97222.5|97172.5|97224.8|97174.8|97224.8|97174.8|97221.5|97171.5|26
1653015270000|2022-05-20 02:54:30|97224.4|97174.4|97219.1|97169.1|97224.4|97174.4|97214.7|97164.7|20
1653015280000|2022-05-20 02:54:40|97219.6|97169.6|97213.6|97163.6|97220|97170|97209.8|97159.8|42
1653015290000|2022-05-20 02:54:50|97214.1|97164.1|97214.4|97164.4|97215.3|97165.3|97213.5|97163.5|24
1653015300000|2022-05-20 02:55:00|97215.4|97165.4|97217.1|97167.1|97217.9|97167.9|97213.4|97163.4|33
1653015310000|2022-05-20 02:55:10|97217.3|97167.3|97215.3|97165.3|97217.6|97167.6|97213.9|97163.9|26
1653015320000|2022-05-20 02:55:20|97215.2|97165.2|97215.6|97165.6|97215.7|97165.7|97213.7|97163.7|23
1653015330000|2022-05-20 02:55:30|97215.7|97165.7|97216.6|97166.6|97217.6|97167.6|97213.3|97163.3|18
1653015340000|2022-05-20 02:55:40|97216.5|97166.5|97215.6|97165.6|97217.6|97167.6|97214.8|97164.8|29
1653015350000|2022-05-20 02:55:50|97215.9|97165.9|97216.3|97166.3|97217.8|97167.8|97212.7|97162.7|30
1653015360000|2022-05-20 02:56:00|97216.4|97166.4|97219.7|97169.7|97219.9|97169.9|97214.7|97164.7|21
1653015370000|2022-05-20 02:56:10|97219.9|97169.9|97219.8|97169.8|97219.9|97169.9|97217.6|97167.6|21
1653015380000|2022-05-20 02:56:20|97219.4|97169.4|97215.1|97165.1|97220|97170|97210.9|97160.9|28
1653015390000|2022-05-20 02:56:30|97214.5|97164.5|97216.6|97166.6|97216.8|97166.8|97213.1|97163.1|31
1653015400000|2022-05-20 02:56:40|97216.8|97166.8|97222.4|97172.4|97223.7|97173.7|97215.1|97165.1|32
1653015410000|2022-05-20 02:56:50|97222.3|97172.3|97219.1|97169.1|97222.7|97172.7|97219.1|97169.1|25
1653015420000|2022-05-20 02:57:00|97219.5|97169.5|97219.7|97169.7|97220.1|97170.1|97217|97167|17
1653015430000|2022-05-20 02:57:10|97219.5|97169.5|97219.8|97169.8|97219.9|97169.9|97217.7|97167.7|14
1653015440000|2022-05-20 02:57:20|97219.6|97169.6|97217.3|97167.3|97219.6|97169.6|97215|97165|25
1653015450000|2022-05-20 02:57:30|97217.6|97167.6|97213.6|97163.6|97217.9|97167.9|97211.3|97161.3|29
1653015460000|2022-05-20 02:57:40|97212|97162|97213.4|97163.4|97217.5|97167.5|97211.8|97161.8|29
1653015470000|2022-05-20 02:57:50|97214.2|97164.2|97214|97164|97215.4|97165.4|97213.1|97163.1|28
1653015480000|2022-05-20 02:58:00|97213.6|97163.6|97218.4|97168.4|97219.1|97169.1|97213.5|97163.5|30
1653015490000|2022-05-20 02:58:10|97218.1|97168.1|97219.3|97169.3|97224.5|97174.5|97217.9|97167.9|30
1653015500000|2022-05-20 02:58:20|97218.6|97168.6|97243.4|97193.4|97243.6|97193.6|97218|97168|42
1653015510000|2022-05-20 02:58:30|97247.9|97197.9|97253|97203|97253.2|97203.2|97246.7|97196.7|45
1653015520000|2022-05-20 02:58:40|97253.4|97203.4|97258.1|97208.1|97258.8|97208.8|97249.7|97199.7|36
1653015530000|2022-05-20 02:58:50|97258.8|97208.8|97251.2|97201.2|97258.8|97208.8|97250|97200|39
1653015540000|2022-05-20 02:59:00|97250.9|97200.9|97252.3|97202.3|97253.2|97203.2|97250.8|97200.8|35
1653015550000|2022-05-20 02:59:10|97252.6|97202.6|97254.4|97204.4|97254.4|97204.4|97251.5|97201.5|25
1653015560000|2022-05-20 02:59:20|97254.3|97204.3|97255.7|97205.7|97257.1|97207.1|97249.9|97199.9|39
1653015570000|2022-05-20 02:59:30|97256.1|97206.1|97255.9|97205.9|97257.8|97207.8|97251.7|97201.7|28
1653015580000|2022-05-20 02:59:40|97257|97207|97253.6|97203.6|97257|97207|97251.8|97201.8|13
1653015590000|2022-05-20 02:59:50|97252.6|97202.6|97254|97204|97258.7|97208.7|97252.6|97202.6|31
1653015600000|2022-05-20 03:00:00|97253.9|97203.9|97250.1|97200.1|97254.1|97204.1|97250|97200|26
1653015610000|2022-05-20 03:00:10|97249.8|97199.8|97251.7|97201.7|97252.8|97202.8|97249.8|97199.8|16
1653015620000|2022-05-20 03:00:20|97251.8|97201.8|97252.9|97202.9|97252.9|97202.9|97251|97201|16
1653015630000|2022-05-20 03:00:30|97252|97202|97254.6|97204.6|97254.7|97204.7|97251.7|97201.7|10
1653015640000|2022-05-20 03:00:40|97251.8|97201.8|97255|97205|97255.2|97205.2|97251.7|97201.7|19
1653015650000|2022-05-20 03:00:50|97255.2|97205.2|97256.2|97206.2|97256.2|97206.2|97252.6|97202.6|22
1653015660000|2022-05-20 03:01:00|97256.4|97206.4|97258.1|97208.1|97258.2|97208.2|97255.8|97205.8|21
1653015670000|2022-05-20 03:01:10|97257.5|97207.5|97258|97208|97260.1|97210.1|97255.4|97205.4|32
1653015680000|2022-05-20 03:01:20|97258.2|97208.2|97255.3|97205.3|97258.9|97208.9|97253.8|97203.8|23
1653015690000|2022-05-20 03:01:30|97255.7|97205.7|97256.7|97206.7|97262.9|97212.9|97254.7|97204.7|40
1653015700000|2022-05-20 03:01:40|97256.8|97206.8|97257.1|97207.1|97258.5|97208.5|97256.5|97206.5|20
1653015710000|2022-05-20 03:01:50|97257.5|97207.5|97257|97207|97257.5|97207.5|97255.5|97205.5|37
1653015720000|2022-05-20 03:02:00|97256.8|97206.8|97258.6|97208.6|97259.2|97209.2|97256.3|97206.3|32
1653015730000|2022-05-20 03:02:10|97257.2|97207.2|97251.5|97201.5|97257.9|97207.9|97249.4|97199.4|36
1653015740000|2022-05-20 03:02:20|97251.2|97201.2|97254.3|97204.3|97257|97207|97251.2|97201.2|37
1653015750000|2022-05-20 03:02:30|97254|97204|97242.4|97192.4|97256.4|97206.4|97240.8|97190.8|46
1653015760000|2022-05-20 03:02:40|97241.4|97191.4|97237.7|97187.7|97241.9|97191.9|97236.4|97186.4|37
1653015770000|2022-05-20 03:02:50|97237.8|97187.8|97238.3|97188.3|97239.8|97189.8|97237|97187|44
1653015780000|2022-05-20 03:03:00|97238.2|97188.2|97238.9|97188.9|97247.5|97197.5|97234.8|97184.8|56
1653015790000|2022-05-20 03:03:10|97239.2|97189.2|97237.9|97187.9|97239.2|97189.2|97236.7|97186.7|44
1653015800000|2022-05-20 03:03:20|97238.4|97188.4|97233.5|97183.5|97238.4|97188.4|97232.7|97182.7|43
1653015810000|2022-05-20 03:03:30|97233.1|97183.1|97235.7|97185.7|97235.7|97185.7|97229.3|97179.3|51
1653015820000|2022-05-20 03:03:40|97235.9|97185.9|97232.9|97182.9|97235.9|97185.9|97232.4|97182.4|54
1653015830000|2022-05-20 03:03:50|97233.2|97183.2|97233.8|97183.8|97234.3|97184.3|97231.9|97181.9|53
1653015840000|2022-05-20 03:04:00|97233.2|97183.2|97231.4|97181.4|97233.6|97183.6|97227.5|97177.5|58
1653015850000|2022-05-20 03:04:10|97230.5|97180.5|97231.9|97181.9|97232.7|97182.7|97230.5|97180.5|50
1653015860000|2022-05-20 03:04:20|97232|97182|97227.9|97177.9|97232|97182|97223.3|97173.3|41
1653015870000|2022-05-20 03:04:30|97228|97178|97224.2|97174.2|97228.9|97178.9|97222.2|97172.2|51
1653015880000|2022-05-20 03:04:40|97224|97174|97222.5|97172.5|97226.9|97176.9|97220.6|97170.6|55
1653015890000|2022-05-20 03:04:50|97221.7|97171.7|97224.6|97174.6|97224.9|97174.9|97220.1|97170.1|46
1653015900000|2022-05-20 03:05:00|97223.9|97173.9|97224.9|97174.9|97225.8|97175.8|97223.6|97173.6|38
1653015910000|2022-05-20 03:05:10|97225.5|97175.5|97225.6|97175.6|97225.9|97175.9|97224.7|97174.7|28
1653015920000|2022-05-20 03:05:20|97226.1|97176.1|97226.6|97176.6|97226.8|97176.8|97223|97173|34
1653015930000|2022-05-20 03:05:30|97226.2|97176.2|97224.9|97174.9|97227.7|97177.7|97223.3|97173.3|41
1653015940000|2022-05-20 03:05:40|97225.4|97175.4|97219.3|97169.3|97225.6|97175.6|97217.1|97167.1|45
1653015950000|2022-05-20 03:05:50|97218.4|97168.4|97219.1|97169.1|97219.5|97169.5|97214|97164|45
1653015960000|2022-05-20 03:06:00|97218.7|97168.7|97262.8|97212.8|97271|97221|97216.3|97166.3|62
1653015970000|2022-05-20 03:06:10|97262.6|97212.6|97269.5|97219.5|97272.4|97222.4|97259.9|97209.9|63
1653015980000|2022-05-20 03:06:20|97268.4|97218.4|97267.4|97217.4|97271.2|97221.2|97262.1|97212.1|66
1653015990000|2022-05-20 03:06:30|97267.1|97217.1|97265.4|97215.4|97271.1|97221.1|97263.1|97213.1|64
1653016000000|2022-05-20 03:06:40|97263.9|97213.9|97255.3|97205.3|97269|97219|97248.8|97198.8|70
1653016010000|2022-05-20 03:06:50|97248.2|97198.2|97260.9|97210.9|97266.4|97216.4|97236.7|97186.7|78
1653016020000|2022-05-20 03:07:00|97253.1|97203.1|97256.3|97206.3|97270.2|97220.2|97245.7|97195.7|72
1653016030000|2022-05-20 03:07:10|97257|97207|97257|97207|97269.5|97219.5|97248.2|97198.2|73
1653016040000|2022-05-20 03:07:20|97257.1|97207.1|97259.9|97209.9|97262.8|97212.8|97245.8|97195.8|61
1653016050000|2022-05-20 03:07:30|97259.6|97209.6|97258.5|97208.5|97261.2|97211.2|97245.1|97195.1|63
1653016060000|2022-05-20 03:07:40|97250|97200|97256|97206|97260.6|97210.6|97246.9|97196.9|62
1653016070000|2022-05-20 03:07:50|97255.3|97205.3|97256.8|97206.8|97263.3|97213.3|97243.8|97193.8|65
1653016080000|2022-05-20 03:08:00|97255.7|97205.7|97253.3|97203.3|97262.8|97212.8|97244.1|97194.1|66
1653016090000|2022-05-20 03:08:10|97252.5|97202.5|97252.3|97202.3|97257.5|97207.5|97246.6|97196.6|57
1653016100000|2022-05-20 03:08:20|97252.5|97202.5|97256.8|97206.8|97258.6|97208.6|97244.3|97194.3|53
1653016110000|2022-05-20 03:08:30|97257|97207|97255.7|97205.7|97261.5|97211.5|97247.8|97197.8|68
1653016120000|2022-05-20 03:08:40|97255.6|97205.6|97256.9|97206.9|97262.9|97212.9|97243.8|97193.8|67
1653016130000|2022-05-20 03:08:50|97257.9|97207.9|97257.7|97207.7|97258.8|97208.8|97246|97196|53
1653016140000|2022-05-20 03:09:00|97257.4|97207.4|97255.8|97205.8|97258.2|97208.2|97242.9|97192.9|62
1653016150000|2022-05-20 03:09:10|97255.7|97205.7|97254.7|97204.7|97261.5|97211.5|97243.7|97193.7|68
1653016160000|2022-05-20 03:09:20|97254.4|97204.4|97252.9|97202.9|97257.1|97207.1|97243.9|97193.9|59
1653016170000|2022-05-20 03:09:30|97253.6|97203.6|97245.6|97195.6|97256.3|97206.3|97244.2|97194.2|52
1653016180000|2022-05-20 03:09:40|97245.1|97195.1|97244.7|97194.7|97245.1|97195.1|97242.8|97192.8|26
1653016190000|2022-05-20 03:09:50|97246.1|97196.1|97242.4|97192.4|97246.3|97196.3|97241.9|97191.9|30
1653016200000|2022-05-20 03:10:00|97242.1|97192.1|97241.1|97191.1|97243|97193|97231.4|97181.4|43
1653016210000|2022-05-20 03:10:10|97241.2|97191.2|97235.7|97185.7|97241.3|97191.3|97235.7|97185.7|44
1653016220000|2022-05-20 03:10:20|97235.8|97185.8|97240.4|97190.4|97250|97200|97235.6|97185.6|50
1653016230000|2022-05-20 03:10:30|97240.1|97190.1|97237.9|97187.9|97241.2|97191.2|97235.1|97185.1|51
1653016240000|2022-05-20 03:10:40|97237.8|97187.8|97241.4|97191.4|97242.1|97192.1|97237.3|97187.3|33
1653016250000|2022-05-20 03:10:50|97241.5|97191.5|97243|97193|97244.2|97194.2|97241|97191|37
1653016260000|2022-05-20 03:11:00|97242|97192|97244.3|97194.3|97245.5|97195.5|97239.4|97189.4|47
1653016270000|2022-05-20 03:11:10|97244.2|97194.2|97240.6|97190.6|97244.3|97194.3|97239.5|97189.5|45
1653016280000|2022-05-20 03:11:20|97240.2|97190.2|97232.9|97182.9|97247.9|97197.9|97216.7|97166.7|66
1653016290000|2022-05-20 03:11:30|97234.6|97184.6|97233|97183|97237.2|97187.2|97230.3|97180.3|44
1653016300000|2022-05-20 03:11:40|97232.2|97182.2|97232.4|97182.4|97247.4|97197.4|97230.9|97180.9|69
1653016310000|2022-05-20 03:11:50|97232.8|97182.8|97234.1|97184.1|97235.5|97185.5|97231.9|97181.9|35
1653016320000|2022-05-20 03:12:00|97235|97185|97236.3|97186.3|97236.7|97186.7|97234.9|97184.9|36
1653016330000|2022-05-20 03:12:10|97240.4|97190.4|97239.6|97189.6|97241.6|97191.6|97237.5|97187.5|47
1653016340000|2022-05-20 03:12:20|97239.4|97189.4|97237.8|97187.8|97239.8|97189.8|97236.8|97186.8|36
1653016350000|2022-05-20 03:12:30|97237.7|97187.7|97235.4|97185.4|97238|97188|97235.2|97185.2|25
1653016360000|2022-05-20 03:12:40|97235.9|97185.9|97231|97181|97237.8|97187.8|97220.3|97170.3|46
1653016370000|2022-05-20 03:12:50|97230.9|97180.9|97228.6|97178.6|97232.2|97182.2|97227|97177|42
1653016380000|2022-05-20 03:13:00|97228.8|97178.8|97229|97179|97233.3|97183.3|97209.7|97159.7|59
1653016390000|2022-05-20 03:13:10|97228.7|97178.7|97224.3|97174.3|97229.4|97179.4|97223.5|97173.5|49
1653016400000|2022-05-20 03:13:20|97223.1|97173.1|97225.2|97175.2|97225.2|97175.2|97222.6|97172.6|34
1653016410000|2022-05-20 03:13:30|97224.9|97174.9|97224.6|97174.6|97225.1|97175.1|97221.9|97171.9|25
1653016420000|2022-05-20 03:13:40|97224.4|97174.4|97223.6|97173.6|97226.3|97176.3|97220|97170|56
1653016430000|2022-05-20 03:13:50|97224.1|97174.1|97238.1|97188.1|97251.3|97201.3|97220.4|97170.4|63
1653016440000|2022-05-20 03:14:00|97236.8|97186.8|97238.8|97188.8|97253.2|97203.2|97235.7|97185.7|59
1653016450000|2022-05-20 03:14:10|97239|97189|97238.9|97188.9|97241|97191|97238.3|97188.3|30
1653016460000|2022-05-20 03:14:20|97239|97189|97234.9|97184.9|97239.4|97189.4|97231.9|97181.9|46
1653016470000|2022-05-20 03:14:30|97233.7|97183.7|97223.6|97173.6|97233.7|97183.7|97222.1|97172.1|47
1653016480000|2022-05-20 03:14:40|97223.7|97173.7|97223|97173|97225.7|97175.7|97221.2|97171.2|30
1653016490000|2022-05-20 03:14:50|97223.4|97173.4|97215.9|97165.9|97226.7|97176.7|97213.9|97163.9|48
1653016500000|2022-05-20 03:15:00|97215.8|97165.8|97210.9|97160.9|97216.1|97166.1|97209.2|97159.2|52
1653016510000|2022-05-20 03:15:10|97211.6|97161.6|97213.2|97163.2|97216.7|97166.7|97204.3|97154.3|54
1653016520000|2022-05-20 03:15:20|97213.1|97163.1|97215.9|97165.9|97216.8|97166.8|97213.1|97163.1|21
1653016530000|2022-05-20 03:15:30|97215.8|97165.8|97210|97160|97215.9|97165.9|97199.8|97149.8|30
1653016540000|2022-05-20 03:15:40|97209.8|97159.8|97215|97165|97215.9|97165.9|97209.8|97159.8|23
1653016550000|2022-05-20 03:15:50|97215.1|97165.1|97212.3|97162.3|97215.2|97165.2|97200.6|97150.6|41
1653016560000|2022-05-20 03:16:00|97212.5|97162.5|97206.8|97156.8|97212.5|97162.5|97200.3|97150.3|46
1653016570000|2022-05-20 03:16:10|97207.6|97157.6|97209.5|97159.5|97210.2|97160.2|97202.1|97152.1|20
1653016580000|2022-05-20 03:16:20|97208.9|97158.9|97204.3|97154.3|97210.5|97160.5|97199.5|97149.5|37
1653016590000|2022-05-20 03:16:30|97207.6|97157.6|97207.4|97157.4|97211.1|97161.1|97201.7|97151.7|44
1653016600000|2022-05-20 03:16:40|97209.2|97159.2|97215.8|97165.8|97215.9|97165.9|97206.7|97156.7|47
1653016610000|2022-05-20 03:16:50|97214.9|97164.9|97217.7|97167.7|97218.2|97168.2|97214.4|97164.4|36
1653016620000|2022-05-20 03:17:00|97217.8|97167.8|97213.3|97163.3|97218|97168|97202.9|97152.9|37
1653016630000|2022-05-20 03:17:10|97208.1|97158.1|97211.7|97161.7|97217.5|97167.5|97207.6|97157.6|43
1653016640000|2022-05-20 03:17:20|97210.4|97160.4|97212|97162|97214.1|97164.1|97210.1|97160.1|27
1653016650000|2022-05-20 03:17:30|97213.1|97163.1|97210.9|97160.9|97216.4|97166.4|97210.8|97160.8|32
1653016660000|2022-05-20 03:17:40|97210.8|97160.8|97202.7|97152.7|97214.3|97164.3|97202.7|97152.7|40
1653016670000|2022-05-20 03:17:50|97203.1|97153.1|97208.8|97158.8|97212.7|97162.7|97198.7|97148.7|59
1653016680000|2022-05-20 03:18:00|97209.1|97159.1|97219.7|97169.7|97251.7|97179.1|97192.4|97087.6|64
1653016690000|2022-05-20 03:18:10|97219.6|97169.6|97216.8|97166.8|97219.6|97169.6|97213.3|97163.3|34
1653016700000|2022-05-20 03:18:20|97217.3|97167.3|97213|97163|97217.8|97167.8|97201.9|97151.9|28
1653016710000|2022-05-20 03:18:30|97212.9|97162.9|97210.9|97160.9|97216.4|97166.4|97209.3|97159.3|22
1653016720000|2022-05-20 03:18:40|97211.4|97161.4|97213.2|97163.2|97216.9|97166.9|97211.4|97161.4|16
1653016730000|2022-05-20 03:18:50|97213.6|97163.6|97211.9|97161.9|97215.1|97165.1|97211.4|97161.4|20
1653016740000|2022-05-20 03:19:00|97211.7|97161.7|97204.7|97154.7|97215.8|97165.8|97198.6|97148.6|38
1653016750000|2022-05-20 03:19:10|97202.6|97152.6|97205.5|97155.5|97206.7|97156.7|97202.6|97152.6|30
1653016760000|2022-05-20 03:19:20|97205.6|97155.6|97202|97152|97214.4|97164.4|97196|97146|35
1653016770000|2022-05-20 03:19:30|97202.6|97152.6|97203.2|97153.2|97207.6|97157.6|97201.1|97151.1|29
1653016780000|2022-05-20 03:19:40|97203|97153|97208.1|97158.1|97212.7|97162.7|97201.2|97151.2|38
1653016790000|2022-05-20 03:19:50|97207.5|97157.5|97207.6|97157.6|97209.4|97159.4|97205.6|97155.6|31
1653016800000|2022-05-20 03:20:00|97207.5|97157.5|97209.8|97159.8|97211.3|97161.3|97206.7|97156.7|31
1653016810000|2022-05-20 03:20:10|97209.6|97159.6|97213.3|97163.3|97213.7|97163.7|97202.9|97152.9|33
1653016820000|2022-05-20 03:20:20|97213.8|97163.8|97221|97171|97221|97171|97211.5|97161.5|29
1653016830000|2022-05-20 03:20:30|97219.2|97169.2|97219|97169|97224.5|97174.5|97217|97167|24
1653016840000|2022-05-20 03:20:40|97218.4|97168.4|97216.5|97166.5|97218.7|97168.7|97213.4|97163.4|17
1653016850000|2022-05-20 03:20:50|97216.3|97166.3|97213|97163|97217.1|97167.1|97211.7|97161.7|29
1653016860000|2022-05-20 03:21:00|97213.6|97163.6|97221|97171|97224.4|97174.4|97212.1|97162.1|41
1653016870000|2022-05-20 03:21:10|97220.2|97170.2|97220.1|97170.1|97228.5|97178.5|97218.4|97168.4|31
1653016880000|2022-05-20 03:21:20|97219.8|97169.8|97224.9|97174.9|97224.9|97174.9|97219.8|97169.8|32
1653016890000|2022-05-20 03:21:30|97225.5|97175.5|97222.7|97172.7|97225.5|97175.5|97221.7|97171.7|23
1653016900000|2022-05-20 03:21:40|97222.5|97172.5|97222.8|97172.8|97225.2|97175.2|97222|97172|17
1653016910000|2022-05-20 03:21:50|97222.2|97172.2|97226.6|97176.6|97229.2|97179.2|97222.2|97172.2|18
1653016920000|2022-05-20 03:22:00|97227.7|97177.7|97224.7|97174.7|97227.9|97177.9|97221.9|97171.9|25
1653016930000|2022-05-20 03:22:10|97224.8|97174.8|97225.7|97175.7|97227.2|97177.2|97224.7|97174.7|17
1653016940000|2022-05-20 03:22:20|97225.4|97175.4|97228.7|97178.7|97229.7|97179.7|97225.4|97175.4|13
1653016950000|2022-05-20 03:22:30|97228.2|97178.2|97228.7|97178.7|97229.4|97179.4|97225|97175|11
1653016960000|2022-05-20 03:22:40|97228.9|97178.9|97224.8|97174.8|97228.9|97178.9|97222.2|97172.2|25
1653016970000|2022-05-20 03:22:50|97227|97177|97229.8|97179.8|97233.6|97183.6|97225.3|97175.3|29
1653016980000|2022-05-20 03:23:00|97230.1|97180.1|97230.9|97180.9|97231.2|97181.2|97226|97176|24
1653016990000|2022-05-20 03:23:10|97231.6|97181.6|97230.9|97180.9|97231.6|97181.6|97228.8|97178.8|15
1653017000000|2022-05-20 03:23:20|97232|97182|97232.3|97182.3|97232.8|97182.8|97230.2|97180.2|24
1653017010000|2022-05-20 03:23:30|97232|97182|97232|97182|97232.9|97182.9|97230.3|97180.3|29
1653017020000|2022-05-20 03:23:40|97231.1|97181.1|97228.5|97178.5|97233.2|97183.2|97228.5|97178.5|17
1653017030000|2022-05-20 03:23:50|97228.7|97178.7|97226.1|97176.1|97233.1|97183.1|97223.5|97173.5|21
1653017040000|2022-05-20 03:24:00|97226.2|97176.2|97225.1|97175.1|97226.2|97176.2|97221.1|97171.1|22
1653017050000|2022-05-20 03:24:10|97225|97175|97228.9|97178.9|97232.6|97182.6|97218.4|97168.4|32
1653017060000|2022-05-20 03:24:20|97229.2|97179.2|97224.4|97174.4|97229.6|97179.6|97223.2|97173.2|27
1653017070000|2022-05-20 03:24:30|97224.1|97174.1|97228.2|97178.2|97228.2|97178.2|97220.8|97170.8|27
1653017080000|2022-05-20 03:24:40|97227.3|97177.3|97228.4|97178.4|97229.3|97179.3|97224.2|97174.2|15
1653017090000|2022-05-20 03:24:50|97227.9|97177.9|97226.6|97176.6|97228.4|97178.4|97223|97173|17
1653017100000|2022-05-20 03:25:00|97226.1|97176.1|97226.2|97176.2|97229|97179|97224.4|97174.4|23
1653017110000|2022-05-20 03:25:10|97228|97178|97225.6|97175.6|97231.8|97181.8|97224.4|97174.4|30
1653017120000|2022-05-20 03:25:20|97227|97177|97229.5|97179.5|97230.1|97180.1|97226.4|97176.4|21
1653017130000|2022-05-20 03:25:30|97230|97180|97228.5|97178.5|97230.3|97180.3|97227.4|97177.4|21
1653017140000|2022-05-20 03:25:40|97228.4|97178.4|97228.9|97178.9|97230.5|97180.5|97228.4|97178.4|13
1653017150000|2022-05-20 03:25:50|97227.8|97177.8|97220.8|97170.8|97233|97183|97219.7|97169.7|33
1653017160000|2022-05-20 03:26:00|97222|97172|97221.2|97171.2|97225.3|97175.3|97219.3|97169.3|35
1653017170000|2022-05-20 03:26:10|97221.4|97171.4|97217.4|97167.4|97226.3|97176.3|97217.4|97167.4|23
1653017180000|2022-05-20 03:26:20|97217.3|97167.3|97217.8|97167.8|97221.8|97171.8|97210.3|97160.3|35
1653017190000|2022-05-20 03:26:30|97218.1|97168.1|97221.2|97171.2|97221.2|97171.2|97217.4|97167.4|8
1653017200000|2022-05-20 03:26:40|97220|97170|97221.2|97171.2|97222.9|97172.9|97213.8|97163.8|29
1653017210000|2022-05-20 03:26:50|97219.9|97169.9|97221.4|97171.4|97224.5|97174.5|97218.5|97168.5|8
1653017220000|2022-05-20 03:27:00|97223.2|97173.2|97220.7|97170.7|97224.5|97174.5|97220.7|97170.7|18
1653017230000|2022-05-20 03:27:10|97220.5|97170.5|97222.2|97172.2|97223.5|97173.5|97219.5|97169.5|16
1653017240000|2022-05-20 03:27:20|97226|97176|97220.6|97170.6|97228.4|97178.4|97220.5|97170.5|12
1653017250000|2022-05-20 03:27:30|97221.3|97171.3|97222.2|97172.2|97223.6|97173.6|97218.3|97168.3|22
1653017260000|2022-05-20 03:27:40|97221.5|97171.5|97223.4|97173.4|97223.7|97173.7|97221.5|97171.5|17
1653017270000|2022-05-20 03:27:50|97224.6|97174.6|97223.6|97173.6|97225.6|97175.6|97221.2|97171.2|10
1653017280000|2022-05-20 03:28:00|97223.5|97173.5|97226.7|97176.7|97226.7|97176.7|97222.9|97172.9|8
1653017290000|2022-05-20 03:28:10|97226.9|97176.9|97229|97179|97231|97181|97219.3|97169.3|48
1653017300000|2022-05-20 03:28:20|97228.9|97178.9|97229.3|97179.3|97230.5|97180.5|97227.7|97177.7|24
1653017310000|2022-05-20 03:28:30|97230.2|97180.2|97230.6|97180.6|97232.8|97182.8|97229.4|97179.4|11
1653017320000|2022-05-20 03:28:40|97230.7|97180.7|97225.4|97175.4|97230.9|97180.9|97224.5|97174.5|32
1653017330000|2022-05-20 03:28:50|97226|97176|97230.6|97180.6|97230.6|97180.6|97225.6|97175.6|24
1653017340000|2022-05-20 03:29:00|97230.7|97180.7|97234.8|97184.8|97234.8|97184.8|97230.7|97180.7|7
1653017350000|2022-05-20 03:29:10|97234|97184|97233.8|97183.8|97235.8|97185.8|97232.2|97182.2|15
1653017360000|2022-05-20 03:29:20|97232.9|97182.9|97230.7|97180.7|97234|97184|97230.2|97180.2|14
1653017370000|2022-05-20 03:29:30|97232.1|97182.1|97231.6|97181.6|97234.6|97184.6|97230.6|97180.6|15
1653017380000|2022-05-20 03:29:40|97231.9|97181.9|97232|97182|97232.9|97182.9|97229.9|97179.9|19
1653017390000|2022-05-20 03:29:50|97231.2|97181.2|97231.7|97181.7|97237.3|97187.3|97229.3|97179.3|14
1653017400000|2022-05-20 03:30:00|97233|97183|97232.1|97182.1|97233.4|97183.4|97228.3|97178.3|21
1653017410000|2022-05-20 03:30:10|97231.5|97181.5|97227.9|97177.9|97232.3|97182.3|97226.3|97176.3|30
1653017420000|2022-05-20 03:30:20|97228.2|97178.2|97227.9|97177.9|97229.2|97179.2|97226.4|97176.4|19
1653017430000|2022-05-20 03:30:30|97227.1|97177.1|97224.5|97174.5|97230.7|97180.7|97219.4|97169.4|30
1653017440000|2022-05-20 03:30:40|97222.7|97172.7|97221.7|97171.7|97226.6|97176.6|97220.4|97170.4|29
1653017450000|2022-05-20 03:30:50|97223.6|97173.6|97226.6|97176.6|97226.6|97176.6|97223.6|97173.6|9
1653017460000|2022-05-20 03:31:00|97226.4|97176.4|97222.5|97172.5|97226.4|97176.4|97218.6|97168.6|32
1653017470000|2022-05-20 03:31:10|97222.2|97172.2|97218.6|97168.6|97222.2|97172.2|97216.4|97166.4|24
1653017480000|2022-05-20 03:31:20|97219|97169|97227.2|97177.2|97227.5|97177.5|97218.9|97168.9|15
1653017490000|2022-05-20 03:31:30|97226.2|97176.2|97223.2|97173.2|97227.1|97177.1|97221.2|97171.2|29
1653017500000|2022-05-20 03:31:40|97224.5|97174.5|97224.6|97174.6|97225.5|97175.5|97221.5|97171.5|20
1653017510000|2022-05-20 03:31:50|97224.1|97174.1|97225|97175|97226.1|97176.1|97223.7|97173.7|16
1653017520000|2022-05-20 03:32:00|97226.7|97176.7|97219.8|97169.8|97227.4|97177.4|97219.1|97169.1|18
1653017530000|2022-05-20 03:32:10|97220.2|97170.2|97212.9|97162.9|97221.8|97171.8|97208.6|97158.6|25
1653017540000|2022-05-20 03:32:20|97213.3|97163.3|97211.7|97161.7|97216.4|97166.4|97211.1|97161.1|9
1653017550000|2022-05-20 03:32:30|97211.2|97161.2|97220|97170|97220|97170|97211.2|97161.2|7
1653017560000|2022-05-20 03:32:40|97218.6|97168.6|97216|97166|97218.6|97168.6|97212.7|97162.7|27
1653017570000|2022-05-20 03:32:50|97216.5|97166.5|97211.1|97161.1|97219|97169|97210.9|97160.9|19
1653017580000|2022-05-20 03:33:00|97210.8|97160.8|97211.7|97161.7|97213|97163|97202.6|97152.6|29
1653017590000|2022-05-20 03:33:10|97210.5|97160.5|97214.3|97164.3|97216.4|97166.4|97209.2|97159.2|33
1653017600000|2022-05-20 03:33:20|97213.8|97163.8|97214.2|97164.2|97218.4|97168.4|97208.3|97158.3|37
1653017610000|2022-05-20 03:33:30|97217.6|97167.6|97212.6|97162.6|97218.9|97168.9|97212.3|97162.3|42
1653017620000|2022-05-20 03:33:40|97218.5|97168.5|97215.9|97165.9|97219|97169|97212|97162|19
1653017630000|2022-05-20 03:33:50|97216|97166|97221|97171|97221|97171|97215.9|97165.9|14
1653017640000|2022-05-20 03:34:00|97219.5|97169.5|97211.2|97161.2|97221.1|97171.1|97207.6|97157.6|40
1653017650000|2022-05-20 03:34:10|97211.4|97161.4|97221.1|97171.1|97222|97172|97207.5|97157.5|44
1653017660000|2022-05-20 03:34:20|97216.9|97166.9|97222.6|97172.6|97226|97176|97216.9|97166.9|30
1653017670000|2022-05-20 03:34:30|97222.4|97172.4|97222.1|97172.1|97222.9|97172.9|97219.8|97169.8|19
1653017680000|2022-05-20 03:34:40|97221.6|97171.6|97224.3|97174.3|97224.7|97174.7|97219.7|97169.7|29
1653017690000|2022-05-20 03:34:50|97220.5|97170.5|97217.8|97167.8|97225.2|97175.2|97217.3|97167.3|34
1653017700000|2022-05-20 03:35:00|97218.2|97168.2|97220.8|97170.8|97221.7|97171.7|97214.9|97164.9|30
1653017710000|2022-05-20 03:35:10|97219.9|97169.9|97218.6|97168.6|97222.6|97172.6|97217.4|97167.4|22
1653017720000|2022-05-20 03:35:20|97218.9|97168.9|97218.2|97168.2|97218.9|97168.9|97215.9|97165.9|21
1653017730000|2022-05-20 03:35:30|97219.9|97169.9|97215.4|97165.4|97221.6|97171.6|97214.7|97164.7|16
1653017740000|2022-05-20 03:35:40|97215.5|97165.5|97216.6|97166.6|97218.9|97168.9|97208.7|97158.7|26
1653017750000|2022-05-20 03:35:50|97216.8|97166.8|97215.9|97165.9|97217.1|97167.1|97214.9|97164.9|28
1653017760000|2022-05-20 03:36:00|97215.4|97165.4|97212.7|97162.7|97217.4|97167.4|97211.6|97161.6|31
1653017770000|2022-05-20 03:36:10|97213.3|97163.3|97214.2|97164.2|97216.8|97166.8|97213.3|97163.3|30
1653017780000|2022-05-20 03:36:20|97217.8|97167.8|97217.5|97167.5|97218.5|97168.5|97216.7|97166.7|38
1653017790000|2022-05-20 03:36:30|97217.1|97167.1|97215|97165|97218.5|97168.5|97215|97165|22
1653017800000|2022-05-20 03:36:40|97214.8|97164.8|97210.1|97160.1|97216.7|97166.7|97209.6|97159.6|32
1653017810000|2022-05-20 03:36:50|97209.7|97159.7|97212.7|97162.7|97212.7|97162.7|97209.7|97159.7|23
1653017820000|2022-05-20 03:37:00|97212.4|97162.4|97214.5|97164.5|97216.3|97166.3|97212.2|97162.2|11
1653017830000|2022-05-20 03:37:10|97214|97164|97209.8|97159.8|97215.7|97165.7|97209.8|97159.8|25
1653017840000|2022-05-20 03:37:20|97209.7|97159.7|97201.1|97151.1|97210.3|97160.3|97198.5|97148.5|48
1653017850000|2022-05-20 03:37:30|97203.9|97153.9|97204.6|97154.6|97209.7|97159.7|97196.2|97146.2|51
1653017860000|2022-05-20 03:37:40|97208|97158|97201.2|97151.2|97208|97158|97199.3|97149.3|45
1653017870000|2022-05-20 03:37:50|97201.9|97151.9|97203.1|97153.1|97204.2|97154.2|97201.3|97151.3|19
1653017880000|2022-05-20 03:38:00|97202.3|97152.3|97208.5|97158.5|97209.4|97159.4|97202.3|97152.3|17
1653017890000|2022-05-20 03:38:10|97207.5|97157.5|97203.5|97153.5|97209.4|97159.4|97202.8|97152.8|23
1653017900000|2022-05-20 03:38:20|97203.2|97153.2|97210.1|97160.1|97210.1|97160.1|97202.8|97152.8|15
1653017910000|2022-05-20 03:38:30|97210.3|97160.3|97213.9|97163.9|97213.9|97163.9|97210.3|97160.3|4
1653017920000|2022-05-20 03:38:40|97213.2|97163.2|97205.5|97155.5|97214.7|97164.7|97205.5|97155.5|20
1653017930000|2022-05-20 03:38:50|97214.5|97164.5|97205.5|97155.5|97214.5|97164.5|97202.2|97152.2|42
1653017940000|2022-05-20 03:39:00|97210.8|97160.8|97211.7|97161.7|97215.8|97165.8|97208.1|97158.1|37
1653017950000|2022-05-20 03:39:10|97211.6|97161.6|97207.8|97157.8|97216.5|97166.5|97207.8|97157.8|37
1653017960000|2022-05-20 03:39:20|97208.2|97158.2|97197.8|97147.8|97213.4|97163.4|97194.9|97144.9|29
1653017970000|2022-05-20 03:39:30|97198.1|97148.1|97204.4|97154.4|97206|97156|97198.1|97148.1|17
1653017980000|2022-05-20 03:39:40|97203.5|97153.5|97205.2|97155.2|97207.8|97157.8|97196.9|97146.9|52
1653017990000|2022-05-20 03:39:50|97206|97156|97203|97153|97206.3|97156.3|97199.2|97149.2|33
1653018000000|2022-05-20 03:40:00|97203.3|97153.3|97202.4|97152.4|97204.4|97154.4|97199.9|97149.9|37
1653018010000|2022-05-20 03:40:10|97201.8|97151.8|97200.1|97150.1|97203.6|97153.6|97200.1|97150.1|29
1653018020000|2022-05-20 03:40:20|97201.1|97151.1|97204.4|97154.4|97208.5|97158.5|97200.1|97150.1|39
1653018030000|2022-05-20 03:40:30|97203.9|97153.9|97205.3|97155.3|97207.8|97157.8|97203.9|97153.9|24
1653018040000|2022-05-20 03:40:40|97204.3|97154.3|97206.9|97156.9|97208.2|97158.2|97204.2|97154.2|15
1653018050000|2022-05-20 03:40:50|97206.6|97156.6|97199.6|97149.6|97206.6|97156.6|97199.5|97149.5|15
1653018060000|2022-05-20 03:41:00|97198.8|97148.8|97205.8|97155.8|97205.9|97155.9|97197.3|97147.3|25
1653018070000|2022-05-20 03:41:10|97205|97155|97202.4|97152.4|97206|97156|97198.6|97148.6|26
1653018080000|2022-05-20 03:41:20|97202.1|97152.1|97202.2|97152.2|97205.1|97155.1|97201.3|97151.3|38
1653018090000|2022-05-20 03:41:30|97202.1|97152.1|97202.1|97152.1|97203.3|97153.3|97194.2|97144.2|26
1653018100000|2022-05-20 03:41:40|97198.6|97148.6|97201.3|97151.3|97203.8|97153.8|97198.6|97148.6|10
1653018110000|2022-05-20 03:41:50|97200.8|97150.8|97205.5|97155.5|97205.5|97155.5|97199.6|97149.6|20
1653018120000|2022-05-20 03:42:00|97206.5|97156.5|97197.7|97147.7|97206.5|97156.5|97197.6|97147.6|30
1653018130000|2022-05-20 03:42:10|97196.5|97146.5|97191.1|97141.1|97202.1|97152.1|97175.7|97125.7|40
1653018140000|2022-05-20 03:42:20|97191.3|97141.3|97191|97141|97195.4|97145.4|97183.2|97133.2|34
1653018150000|2022-05-20 03:42:30|97191.2|97141.2|97193.5|97143.5|97197.9|97147.9|97189.9|97139.9|36
1653018160000|2022-05-20 03:42:40|97194.3|97144.3|97187.7|97137.7|97198.4|97148.4|97184.9|97134.9|54
1653018170000|2022-05-20 03:42:50|97188.7|97138.7|97187.4|97137.4|97190.4|97140.4|97187.3|97137.3|37
1653018180000|2022-05-20 03:43:00|97187.9|97137.9|97197.6|97147.6|97197.8|97147.8|97187.8|97137.8|46
1653018190000|2022-05-20 03:43:10|97198.8|97148.8|97196.2|97146.2|97198.8|97148.8|97189.4|97139.4|39
1653018200000|2022-05-20 03:43:20|97197.5|97147.5|97196.2|97146.2|97201.7|97151.7|97195.2|97145.2|20
1653018210000|2022-05-20 03:43:30|97196.1|97146.1|97198.2|97148.2|97198.9|97148.9|97187.8|97137.8|38
1653018220000|2022-05-20 03:43:40|97197.7|97147.7|97199.7|97149.7|97201.6|97151.6|97189.9|97139.9|52
1653018230000|2022-05-20 03:43:50|97200|97150|97206|97156|97208.8|97158.8|97197.3|97147.3|31
1653018240000|2022-05-20 03:44:00|97206.7|97156.7|97200.9|97150.9|97208.2|97158.2|97197.1|97147.1|14
1653018250000|2022-05-20 03:44:10|97199.9|97149.9|97201.7|97151.7|97202.4|97152.4|97199.9|97149.9|25
1653018260000|2022-05-20 03:44:20|97201.8|97151.8|97203.6|97153.6|97203.6|97153.6|97196.8|97146.8|32
1653018270000|2022-05-20 03:44:30|97203.8|97153.8|97203.3|97153.3|97203.8|97153.8|97199.5|97149.5|9
1653018280000|2022-05-20 03:44:40|97204.1|97154.1|97204.4|97154.4|97206.1|97156.1|97202.5|97152.5|16
1653018290000|2022-05-20 03:44:50|97204.2|97154.2|97198.7|97148.7|97204.9|97154.9|97196.7|97146.7|28
1653018300000|2022-05-20 03:45:00|97199.3|97149.3|97195.9|97145.9|97201|97151|97194.9|97144.9|29
1653018310000|2022-05-20 03:45:10|97196.5|97146.5|97193.5|97143.5|97200.1|97150.1|97191.8|97141.8|31
1653018320000|2022-05-20 03:45:20|97197|97147|97191.2|97141.2|97197|97147|97191.2|97141.2|23
1653018330000|2022-05-20 03:45:30|97190.9|97140.9|97189.5|97139.5|97192.8|97142.8|97187.9|97137.9|37
1653018340000|2022-05-20 03:45:40|97189.8|97139.8|97187.8|97137.8|97195.2|97145.2|97187.8|97137.8|52
1653018350000|2022-05-20 03:45:50|97188.7|97138.7|97189.4|97139.4|97192.4|97142.4|97187|97137|44
1653018360000|2022-05-20 03:46:00|97189.8|97139.8|97195.3|97145.3|97195.3|97145.3|97189|97139|23
1653018370000|2022-05-20 03:46:10|97194.5|97144.5|97193.8|97143.8|97195|97145|97192.2|97142.2|15
1653018380000|2022-05-20 03:46:20|97194.9|97144.9|97196.6|97146.6|97199.1|97149.1|97190.2|97140.2|39
1653018390000|2022-05-20 03:46:30|97197.9|97147.9|97194.9|97144.9|97198.7|97148.7|97191.7|97141.7|31
1653018400000|2022-05-20 03:46:40|97195.7|97145.7|97199.3|97149.3|97200.3|97150.3|97195.7|97145.7|16
1653018410000|2022-05-20 03:46:50|97200.4|97150.4|97184.8|97134.8|97200.4|97150.4|97184.8|97134.8|22
1653018420000|2022-05-20 03:47:00|97185.8|97135.8|97191.1|97141.1|97192.1|97142.1|97183.6|97133.6|24
1653018430000|2022-05-20 03:47:10|97191.4|97141.4|97191.8|97141.8|97193.6|97143.6|97189.5|97139.5|25
1653018440000|2022-05-20 03:47:20|97191.2|97141.2|97190.5|97140.5|97191.7|97141.7|97190.1|97140.1|19
1653018450000|2022-05-20 03:47:30|97191.2|97141.2|97190.9|97140.9|97193.4|97143.4|97190.2|97140.2|18
1653018460000|2022-05-20 03:47:40|97190.4|97140.4|97187.6|97137.6|97192.4|97142.4|97186.2|97136.2|39
1653018470000|2022-05-20 03:47:50|97188|97138|97186.1|97136.1|97194|97144|97186.1|97136.1|58
1653018480000|2022-05-20 03:48:00|97186.8|97136.8|97190.3|97140.3|97196.6|97146.6|97186.2|97136.2|59
1653018490000|2022-05-20 03:48:10|97192.1|97142.1|97190|97140|97196.2|97146.2|97186.6|97136.6|56
1653018500000|2022-05-20 03:48:20|97189.9|97139.9|97189.7|97139.7|97192.7|97142.7|97188.6|97138.6|27
1653018510000|2022-05-20 03:48:30|97189.6|97139.6|97189.9|97139.9|97196.6|97146.6|97187.7|97137.7|38
1653018520000|2022-05-20 03:48:40|97191.2|97141.2|97188.1|97138.1|97191.9|97141.9|97185.2|97135.2|27
1653018530000|2022-05-20 03:48:50|97189.1|97139.1|97193.3|97143.3|97193.3|97143.3|97183.9|97133.9|39
1653018540000|2022-05-20 03:49:00|97192.8|97142.8|97189.9|97139.9|97195.5|97145.5|97181|97131|51
1653018550000|2022-05-20 03:49:10|97191.7|97141.7|97189.3|97139.3|97194.5|97144.5|97189.3|97139.3|31
1653018560000|2022-05-20 03:49:20|97188.7|97138.7|97181.7|97131.7|97197.4|97147.4|97173.2|97123.2|46
1653018570000|2022-05-20 03:49:30|97182.4|97132.4|97177.1|97127.1|97183.3|97133.3|97171.4|97121.4|55
1653018580000|2022-05-20 03:49:40|97176.8|97126.8|97168.7|97118.7|97181.8|97131.8|97168.7|97118.7|57
1653018590000|2022-05-20 03:49:50|97170|97120|97174.2|97124.2|97209.9|97133.1|97168.3|97083.7|59
1653018600000|2022-05-20 03:50:00|97208.5|97081.2|97185.9|97135.9|97208.5|97142.4|97171.7|97081.2|68
1653018610000|2022-05-20 03:50:10|97188|97138|97183.4|97133.4|97190.8|97140.8|97180.1|97130.1|69
1653018620000|2022-05-20 03:50:20|97183.7|97133.7|97188.1|97138.1|97190|97140|97183.2|97133.2|45
1653018630000|2022-05-20 03:50:30|97188.6|97138.6|97167.5|97117.5|97193.9|97143.9|97167.5|97117.5|62
1653018640000|2022-05-20 03:50:40|97160|97110|97166.2|97116.2|97207.6|97130.4|97160|97073.1|68
1653018650000|2022-05-20 03:50:50|97172.2|97122.2|97172.7|97122.7|97178.1|97128.1|97170.7|97120.7|49
1653018660000|2022-05-20 03:51:00|97171.5|97121.5|97164.7|97114.7|97195.7|97126.2|97154.6|97067.8|73
1653018670000|2022-05-20 03:51:10|97165|97115|97173.3|97123.3|97178.2|97128.2|97165|97115|67
1653018680000|2022-05-20 03:51:20|97173.8|97123.8|97177.8|97127.8|97178.9|97128.9|97173|97123|65
1653018690000|2022-05-20 03:51:30|97178.4|97128.4|97177.7|97127.7|97180.4|97130.4|97165.9|97115.9|66
1653018700000|2022-05-20 03:51:40|97176.9|97126.9|97168.2|97118.2|97177|97127|97167.6|97117.6|53
1653018710000|2022-05-20 03:51:50|97168.4|97118.4|97165.2|97115.2|97171.7|97121.7|97162.9|97112.9|52
1653018720000|2022-05-20 03:52:00|97165.8|97115.8|97166.1|97116.1|97167.5|97117.5|97162.3|97112.3|63
1653018730000|2022-05-20 03:52:10|97165.2|97115.2|97167.5|97117.5|97172.6|97122.6|97165.1|97115.1|57
1653018740000|2022-05-20 03:52:20|97166.9|97116.9|97169.3|97119.3|97170.4|97120.4|97166.9|97116.9|58
1653018750000|2022-05-20 03:52:30|97169.6|97119.6|97172.5|97122.5|97172.9|97122.9|97167.4|97117.4|49
1653018760000|2022-05-20 03:52:40|97172.4|97122.4|97167.5|97117.5|97172.4|97122.4|97148.7|97098.7|66
1653018770000|2022-05-20 03:52:50|97167.2|97117.2|97166.8|97116.8|97168.8|97118.8|97163.1|97113.1|63
1653018780000|2022-05-20 03:53:00|97168.1|97118.1|97169.1|97119.1|97169.8|97119.8|97166.9|97116.9|63
1653018790000|2022-05-20 03:53:10|97168.9|97118.9|97167.5|97117.5|97172.8|97122.8|97145.4|97095.4|72
1653018800000|2022-05-20 03:53:20|97167|97117|97171.3|97121.3|97171.3|97121.3|97166.9|97116.9|48
1653018810000|2022-05-20 03:53:30|97171.1|97121.1|97166.4|97116.4|97172.2|97122.2|97166.4|97116.4|65
1653018820000|2022-05-20 03:53:40|97166.1|97116.1|97161.2|97111.2|97166.6|97116.6|97154.7|97104.7|50
1653018830000|2022-05-20 03:53:50|97161.4|97111.4|97147.3|97097.3|97162.2|97112.2|97147.3|97097.3|29
1653018840000|2022-05-20 03:54:00|97183.8|97053.1|97159.2|97109.2|97183.8|97122.6|97146.5|97053.1|69
1653018850000|2022-05-20 03:54:10|97159|97109|97151.7|97101.7|97160.1|97110.1|97141.3|97091.3|64
1653018860000|2022-05-20 03:54:20|97180|97054.4|97153|97103|97180|97106.3|97142.4|97054.4|69
1653018870000|2022-05-20 03:54:30|97153.5|97103.5|97152.7|97102.7|97156.1|97106.1|97150.3|97100.3|58
1653018880000|2022-05-20 03:54:40|97152.3|97102.3|97154.9|97104.9|97156.1|97106.1|97152.3|97102.3|46
1653018890000|2022-05-20 03:54:50|97154.7|97104.7|97156.2|97106.2|97156.5|97106.5|97148.8|97098.8|56
1653018900000|2022-05-20 03:55:00|97155.4|97105.4|97156.9|97106.9|97158.3|97108.3|97155.4|97105.4|53
1653018910000|2022-05-20 03:55:10|97157.2|97107.2|97157.2|97107.2|97163.5|97113.5|97153.7|97103.7|40
1653018920000|2022-05-20 03:55:20|97156.9|97106.9|97155.2|97105.2|97157.9|97107.9|97154.3|97104.3|55
1653018930000|2022-05-20 03:55:30|97154.9|97104.9|97166.7|97116.7|97167|97117|97154.2|97104.2|44
1653018940000|2022-05-20 03:55:40|97166.6|97116.6|97165.8|97115.8|97174.7|97124.7|97162.7|97112.7|58
1653018950000|2022-05-20 03:55:50|97165.9|97115.9|97163.4|97113.4|97165.9|97115.9|97160.9|97110.9|35
1653018960000|2022-05-20 03:56:00|97163.3|97113.3|97157.2|97107.2|97164.7|97114.7|97154.9|97104.9|53
1653018970000|2022-05-20 03:56:10|97157.7|97107.7|97158.7|97108.7|97160.8|97110.8|97147.9|97097.9|48
1653018980000|2022-05-20 03:56:20|97158.6|97108.6|97157.7|97107.7|97165|97115|97149.8|97099.8|53
1653018990000|2022-05-20 03:56:30|97156.7|97106.7|97159.9|97109.9|97160.9|97110.9|97149.4|97099.4|51
1653019000000|2022-05-20 03:56:40|97160.3|97110.3|97161.5|97111.5|97163.3|97113.3|97152.1|97102.1|55
1653019010000|2022-05-20 03:56:50|97161.6|97111.6|97166|97116|97166.2|97116.2|97161.6|97111.6|36
1653019020000|2022-05-20 03:57:00|97165.1|97115.1|97164.5|97114.5|97165.1|97115.1|97162.9|97112.9|35
1653019030000|2022-05-20 03:57:10|97164.6|97114.6|97164|97114|97166|97116|97163.4|97113.4|26
1653019040000|2022-05-20 03:57:20|97164.1|97114.1|97158.5|97108.5|97164.2|97114.2|97158.5|97108.5|22
1653019050000|2022-05-20 03:57:30|97159.3|97109.3|97162.1|97112.1|97162.4|97112.4|97147.6|97097.6|51
1653019060000|2022-05-20 03:57:40|97161.9|97111.9|97161.4|97111.4|97163|97113|97160.8|97110.8|31
1653019070000|2022-05-20 03:57:50|97161.1|97111.1|97161.8|97111.8|97162.7|97112.7|97161|97111|26
1653019080000|2022-05-20 03:58:00|97161.6|97111.6|97156.4|97106.4|97163|97113|97154.1|97104.1|37
1653019090000|2022-05-20 03:58:10|97155.9|97105.9|97158.3|97108.3|97158.6|97108.6|97155.5|97105.5|41
1653019100000|2022-05-20 03:58:20|97158.1|97108.1|97160.2|97110.2|97160.4|97110.4|97157.8|97107.8|36
1653019110000|2022-05-20 03:58:30|97160.4|97110.4|97157.4|97107.4|97160.4|97110.4|97156.6|97106.6|40
1653019120000|2022-05-20 03:58:40|97157.6|97107.6|97159.8|97109.8|97160.3|97110.3|97156.2|97106.2|32
1653019130000|2022-05-20 03:58:50|97159.7|97109.7|97145.8|97095.8|97161.3|97111.3|97142.7|97092.7|28
1653019140000|2022-05-20 03:59:00|97142.5|97092.5|97142.2|97092.2|97168.1|97118.1|97142|97092|66
1653019150000|2022-05-20 03:59:10|97143.1|97093.1|97149.6|97099.6|97178.5|97101|97143.1|97049.2|35
1653019160000|2022-05-20 03:59:20|97150.1|97100.1|97151.4|97101.4|97154.6|97104.6|97144.9|97094.9|55
1653019170000|2022-05-20 03:59:30|97150.7|97100.7|97146.5|97096.5|97151.8|97101.8|97134.6|97084.6|69
1653019180000|2022-05-20 03:59:40|97144.1|97094.1|97143.6|97093.6|97145.7|97095.7|97142.7|97092.7|41
1653019190000|2022-05-20 03:59:50|97145.7|97095.7|97153.5|97103.5|97154.9|97104.9|97142.9|97092.9|37
1653019200000|2022-05-20 04:00:00|97150.7|97100.7|97155.8|97105.8|97191.3|97106|97144.3|97061.2|65
1653019210000|2022-05-20 04:00:10|97160.3|97110.3|97163.1|97113.1|97163.4|97113.4|97158.9|97108.9|44
1653019220000|2022-05-20 04:00:20|97163|97113|97171.6|97121.6|97174.4|97124.4|97157.2|97107.2|60
1653019230000|2022-05-20 04:00:30|97175.4|97125.4|97178.7|97128.7|97180.6|97130.6|97171.6|97121.6|37
1653019240000|2022-05-20 04:00:40|97178.9|97128.9|97184.6|97134.6|97186|97136|97167.9|97117.9|59
1653019250000|2022-05-20 04:00:50|97183.5|97133.5|97189.5|97139.5|97191.8|97141.8|97183|97133|50
1653019260000|2022-05-20 04:01:00|97189.8|97139.8|97177.1|97127.1|97189.8|97139.8|97172.9|97122.9|59
1653019270000|2022-05-20 04:01:10|97176.8|97126.8|97178.6|97128.6|97179.9|97129.9|97176.8|97126.8|28
1653019280000|2022-05-20 04:01:20|97178.3|97128.3|97178|97128|97188|97138|97172.1|97122.1|50
1653019290000|2022-05-20 04:01:30|97177|97127|97163.2|97113.2|97177.8|97127.8|97155.3|97105.3|53
1653019300000|2022-05-20 04:01:40|97163.3|97113.3|97160.3|97110.3|97167.5|97117.5|97154.4|97104.4|40
1653019310000|2022-05-20 04:01:50|97159.6|97109.6|97157.8|97107.8|97164.3|97114.3|97157.5|97107.5|43
1653019320000|2022-05-20 04:02:00|97158|97108|97156.2|97106.2|97159.9|97109.9|97154.8|97104.8|42
1653019330000|2022-05-20 04:02:10|97156.4|97106.4|97156.3|97106.3|97159.9|97109.9|97155.8|97105.8|24
1653019340000|2022-05-20 04:02:20|97156.9|97106.9|97162|97112|97165|97115|97156.1|97106.1|30
1653019350000|2022-05-20 04:02:30|97162.3|97112.3|97162.7|97112.7|97163.2|97113.2|97154|97104|48
1653019360000|2022-05-20 04:02:40|97162.6|97112.6|97163.2|97113.2|97163.3|97113.3|97161.8|97111.8|16
1653019370000|2022-05-20 04:02:50|97163.3|97113.3|97161.8|97111.8|97163.9|97113.9|97161.8|97111.8|19
1653019380000|2022-05-20 04:03:00|97161.9|97111.9|97154.2|97104.2|97165.4|97115.4|97148.9|97098.9|57
1653019390000|2022-05-20 04:03:10|97156.2|97106.2|97153.5|97103.5|97157.3|97107.3|97146.5|97096.5|45
1653019400000|2022-05-20 04:03:20|97153.7|97103.7|97152.7|97102.7|97157|97107|97151.5|97101.5|26
1653019410000|2022-05-20 04:03:30|97152.5|97102.5|97151.4|97101.4|97158|97108|97150.7|97100.7|39
1653019420000|2022-05-20 04:03:40|97149.7|97099.7|97150.7|97100.7|97157.6|97107.6|97146.5|97096.5|67
1653019430000|2022-05-20 04:03:50|97151.1|97101.1|97155.2|97105.2|97156.2|97106.2|97151.1|97101.1|41
1653019440000|2022-05-20 04:04:00|97155.6|97105.6|97143.2|97093.2|97157.4|97107.4|97139.6|97089.6|64
1653019450000|2022-05-20 04:04:10|97143.1|97093.1|97144.1|97094.1|97147.8|97097.8|97142.3|97092.3|52
1653019460000|2022-05-20 04:04:20|97144.3|97094.3|97152.2|97102.2|97152.2|97102.2|97143.1|97093.1|41
1653019470000|2022-05-20 04:04:30|97151|97101|97146.8|97096.8|97151.3|97101.3|97144.7|97094.7|27
1653019480000|2022-05-20 04:04:40|97146.9|97096.9|97143.8|97093.8|97147.1|97097.1|97142.9|97092.9|36
1653019490000|2022-05-20 04:04:50|97146.7|97096.7|97138.9|97088.9|97150|97100|97134.1|97084.1|46
1653019500000|2022-05-20 04:05:00|97139.2|97089.2|97136.8|97086.8|97172.5|97089.8|97122.1|97032.3|59
1653019510000|2022-05-20 04:05:10|97136.5|97086.5|97134.8|97084.8|97138.5|97088.5|97120|97070|58
1653019520000|2022-05-20 04:05:20|97128|97078|97138.1|97088.1|97143.4|97093.4|97128|97078|54
1653019530000|2022-05-20 04:05:30|97137.8|97087.8|97146.8|97096.8|97148.1|97098.1|97137.8|97087.8|69
1653019540000|2022-05-20 04:05:40|97146.9|97096.9|97144.8|97094.8|97147.7|97097.7|97133.3|97083.3|61
1653019550000|2022-05-20 04:05:50|97145.1|97095.1|97142.8|97092.8|97145.1|97095.1|97133.7|97083.7|63
1653019560000|2022-05-20 04:06:00|97142.4|97092.4|97135.5|97085.5|97145.7|97095.7|97129.2|97079.2|73
1653019570000|2022-05-20 04:06:10|97133.2|97083.2|97132|97082|97141|97091|97130.4|97080.4|50
1653019580000|2022-05-20 04:06:20|97122.7|97072.7|97129.3|97079.3|97133.6|97083.6|97122.7|97072.7|67
1653019590000|2022-05-20 04:06:30|97133.1|97083.1|97125|97075|97160.6|97085.8|97109.7|97029.8|68
1653019600000|2022-05-20 04:06:40|97124.8|97074.8|97121|97071|97128|97078|97112.1|97062.1|73
1653019610000|2022-05-20 04:06:50|97120.7|97070.7|97107.1|97057.1|97124.8|97074.8|97107.1|97057.1|62
1653019620000|2022-05-20 04:07:00|97107.2|97057.2|97122.3|97072.3|97126.2|97076.2|97107.1|97057.1|65
1653019630000|2022-05-20 04:07:10|97122.7|97072.7|97124.5|97074.5|97156.8|97080.8|97113|97025.7|70
1653019640000|2022-05-20 04:07:20|97125.5|97075.5|97126|97076|97133.8|97083.8|97123.9|97073.9|52
1653019650000|2022-05-20 04:07:30|97127.4|97077.4|97122.4|97072.4|97158.7|97083.9|97114.2|97033.7|72
1653019660000|2022-05-20 04:07:40|97122.8|97072.8|97127.2|97077.2|97149.1|97083.8|97117.6|97019.2|58
1653019670000|2022-05-20 04:07:50|97126.9|97076.9|97126.2|97076.2|97130.2|97080.2|97119|97069|55
1653019680000|2022-05-20 04:08:00|97126.8|97076.8|97126.8|97076.8|97135.4|97085.4|97121.8|97071.8|55
1653019690000|2022-05-20 04:08:10|97129|97079|97123.7|97073.7|97129.5|97079.5|97113.4|97063.4|61
1653019700000|2022-05-20 04:08:20|97123.8|97073.8|97117.5|97067.5|97125.8|97075.8|97112.9|97062.9|50
1653019710000|2022-05-20 04:08:30|97115.5|97065.5|97117.8|97067.8|97119.5|97069.5|97114.9|97064.9|50
1653019720000|2022-05-20 04:08:40|97117.7|97067.7|97118.8|97068.8|97121.6|97071.6|97117.6|97067.6|37
1653019730000|2022-05-20 04:08:50|97118.6|97068.6|97120.7|97070.7|97124.3|97074.3|97117.2|97067.2|48
1653019740000|2022-05-20 04:09:00|97120.6|97070.6|97113.3|97063.3|97123.3|97073.3|97103.9|97053.9|56
1653019750000|2022-05-20 04:09:10|97113.2|97063.2|97114|97064|97116|97066|97106|97056|39
1653019760000|2022-05-20 04:09:20|97112.8|97062.8|97114|97064|97120.8|97070.8|97102.3|97052.3|59
1653019770000|2022-05-20 04:09:30|97114.2|97064.2|97114.7|97064.7|97117.6|97067.6|97106.9|97056.9|45
1653019780000|2022-05-20 04:09:40|97114.5|97064.5|97104.2|97054.2|97118.6|97068.6|97101.7|97051.7|43
1653019790000|2022-05-20 04:09:50|97110|97060|97114.3|97064.3|97150.4|97066|97103.1|97021.3|50
1653019800000|2022-05-20 04:10:00|97112.5|97062.5|97111|97061|97115|97065|97103|97053|50
1653019810000|2022-05-20 04:10:10|97106.5|97056.5|97111.8|97061.8|97114.2|97064.2|97104|97054|47
1653019820000|2022-05-20 04:10:20|97112.5|97062.5|97110.1|97060.1|97114.6|97064.6|97103.5|97053.5|33
1653019830000|2022-05-20 04:10:30|97109.9|97059.9|97113.6|97063.6|97114.3|97064.3|97109.5|97059.5|27
1653019840000|2022-05-20 04:10:40|97113.4|97063.4|97116.4|97066.4|97116.4|97066.4|97113.2|97063.2|23
1653019850000|2022-05-20 04:10:50|97117.3|97067.3|97102.6|97052.6|97117.6|97067.6|97102.6|97052.6|44
1653019860000|2022-05-20 04:11:00|97108.4|97058.4|97107|97057|97114.1|97064.1|97104.6|97054.6|53
1653019870000|2022-05-20 04:11:10|97106.8|97056.8|97110.5|97060.5|97140|97065.8|97100.8|97006|64
1653019880000|2022-05-20 04:11:20|97110.7|97060.7|97112|97062|97113.4|97063.4|97106.7|97056.7|52
1653019890000|2022-05-20 04:11:30|97112.3|97062.3|97110.5|97060.5|97114.2|97064.2|97110.5|97060.5|20
1653019900000|2022-05-20 04:11:40|97110.6|97060.6|97105.4|97055.4|97114|97064|97098.6|97048.6|52
1653019910000|2022-05-20 04:11:50|97108|97058|97115.2|97065.2|97115.3|97065.3|97108|97058|39
1653019920000|2022-05-20 04:12:00|97115.3|97065.3|97123.7|97073.7|97123.9|97073.9|97113.9|97063.9|35
1653019930000|2022-05-20 04:12:10|97123.3|97073.3|97123.4|97073.4|97130.8|97080.8|97122.9|97072.9|36
1653019940000|2022-05-20 04:12:20|97123.5|97073.5|97125.6|97075.6|97127.6|97077.6|97121|97071|26
1653019950000|2022-05-20 04:12:30|97125.5|97075.5|97128.3|97078.3|97133.6|97083.6|97121.6|97071.6|44
1653019960000|2022-05-20 04:12:40|97128|97078|97123.6|97073.6|97135.4|97085.4|97123.5|97073.5|42
1653019970000|2022-05-20 04:12:50|97123.5|97073.5|97122|97072|97127.2|97077.2|97117.3|97067.3|53
1653019980000|2022-05-20 04:13:00|97121.9|97071.9|97119.8|97069.8|97126.4|97076.4|97107.7|97057.7|57
1653019990000|2022-05-20 04:13:10|97119.6|97069.6|97122.4|97072.4|97125.8|97075.8|97119.6|97069.6|25
1653020000000|2022-05-20 04:13:20|97122|97072|97112|97062|97122|97072|97103.2|97053.2|66
1653020010000|2022-05-20 04:13:30|97111.5|97061.5|97108.6|97058.6|97138.8|97065|97102.1|97010|60
1653020020000|2022-05-20 04:13:40|97108.5|97058.5|97109.3|97059.3|97113.3|97063.3|97107.7|97057.7|44
1653020030000|2022-05-20 04:13:50|97109.4|97059.4|97111|97061|97111.8|97061.8|97102.6|97052.6|42
1653020040000|2022-05-20 04:14:00|97110|97060|97110.6|97060.6|97140.8|97061.7|97101.3|97011.3|57
1653020050000|2022-05-20 04:14:10|97110.9|97060.9|97113|97063|97114|97064|97110.7|97060.7|30
1653020060000|2022-05-20 04:14:20|97112.8|97062.8|97111.6|97061.6|97112.8|97062.8|97111.1|97061.1|17
1653020070000|2022-05-20 04:14:30|97111.2|97061.2|97117.7|97067.7|97125.5|97075.5|97111.2|97061.2|35
1653020080000|2022-05-20 04:14:40|97117|97067|97118.2|97068.2|97125.4|97075.4|97116.2|97066.2|51
1653020090000|2022-05-20 04:14:50|97120.1|97070.1|97123|97073|97125.6|97075.6|97108.7|97058.7|60
1653020100000|2022-05-20 04:15:00|97123.1|97073.1|97118.1|97068.1|97123.4|97073.4|97107.8|97057.8|45
1653020110000|2022-05-20 04:15:10|97116.8|97066.8|97113.5|97063.5|97117.3|97067.3|97101.9|97051.9|52
1653020120000|2022-05-20 04:15:20|97115.1|97065.1|97112.8|97062.8|97118.8|97068.8|97100.3|97050.3|64
1653020130000|2022-05-20 04:15:30|97113.9|97063.9|97113.3|97063.3|97151.1|97066.1|97106.8|97021.9|53
1653020140000|2022-05-20 04:15:40|97113.4|97063.4|97113.1|97063.1|97117.5|97067.5|97106.5|97056.5|42
1653020150000|2022-05-20 04:15:50|97113.2|97063.2|97116.1|97066.1|97118.7|97068.7|97112.1|97062.1|33
1653020160000|2022-05-20 04:16:00|97116|97066|97110.2|97060.2|97118.6|97068.6|97109.6|97059.6|40
1653020170000|2022-05-20 04:16:10|97107.5|97057.5|97104.1|97054.1|97109|97059|97102.9|97052.9|53
1653020180000|2022-05-20 04:16:20|97100|97050|97103.2|97053.2|97103.6|97053.6|97099.6|97049.6|54
1653020190000|2022-05-20 04:16:30|97103.6|97053.6|97105.4|97055.4|97107|97057|97098.7|97048.7|42
1653020200000|2022-05-20 04:16:40|97105.5|97055.5|97099.7|97049.7|97105.5|97055.5|97097.4|97047.4|50
1653020210000|2022-05-20 04:16:50|97099.8|97049.8|97095|97045|97099.9|97049.9|97092.5|97042.5|62
1653020220000|2022-05-20 04:17:00|97090.6|97040.6|97094.1|97044.1|97101.3|97051.3|97090.3|97040.3|53
1653020230000|2022-05-20 04:17:10|97094|97044|97102.5|97052.5|97104.5|97054.5|97085.5|97035.5|68
1653020240000|2022-05-20 04:17:20|97102|97052|97107.9|97057.9|97109.5|97059.5|97099.3|97049.3|50
1653020250000|2022-05-20 04:17:30|97107.7|97057.7|97106.8|97056.8|97110|97060|97102.7|97052.7|24
1653020260000|2022-05-20 04:17:40|97106.6|97056.6|97105.9|97055.9|97107.6|97057.6|97103.6|97053.6|27
1653020270000|2022-05-20 04:17:50|97105.7|97055.7|97107.1|97057.1|97112|97062|97105.6|97055.6|32
1653020280000|2022-05-20 04:18:00|97113.4|97063.4|97105.4|97055.4|97113.4|97063.4|97105.2|97055.2|40
1653020290000|2022-05-20 04:18:10|97108.4|97058.4|97102.9|97052.9|97111.9|97061.9|97099.1|97049.1|43
1653020300000|2022-05-20 04:18:20|97102.1|97052.1|97101.5|97051.5|97102.3|97052.3|97100.4|97050.4|24
1653020310000|2022-05-20 04:18:30|97101.4|97051.4|97107.9|97057.9|97109.2|97059.2|97099.8|97049.8|34
1653020320000|2022-05-20 04:18:40|97108.1|97058.1|97141.7|97091.7|97145.1|97095.1|97106.3|97056.3|49
1653020330000|2022-05-20 04:18:50|97142.4|97092.4|97167.5|97117.5|97173.7|97123.7|97139|97089|77
1653020340000|2022-05-20 04:19:00|97168.8|97118.8|97181.1|97131.1|97181.1|97131.1|97166.3|97116.3|74
1653020350000|2022-05-20 04:19:10|97180.4|97130.4|97143.6|97093.6|97180.4|97130.4|97141.9|97091.9|50
1653020360000|2022-05-20 04:19:20|97143.9|97093.9|97140.8|97090.8|97143.9|97093.9|97138.7|97088.7|34
1653020370000|2022-05-20 04:19:30|97138.3|97088.3|97137.2|97087.2|97139.6|97089.6|97137|97087|40
1653020380000|2022-05-20 04:19:40|97136.9|97086.9|97133.7|97083.7|97138.9|97088.9|97133.4|97083.4|45
1653020390000|2022-05-20 04:19:50|97133.8|97083.8|97133.1|97083.1|97135.2|97085.2|97132.7|97082.7|46
1653020400000|2022-05-20 04:20:00|97133.5|97083.5|97133.9|97083.9|97141|97091|97133.5|97083.5|66
1653020410000|2022-05-20 04:20:10|97134.5|97084.5|97132.4|97082.4|97137.4|97087.4|97131.3|97081.3|53
1653020420000|2022-05-20 04:20:20|97132.6|97082.6|97134.2|97084.2|97134.2|97084.2|97130.2|97080.2|52
1653020430000|2022-05-20 04:20:30|97134.1|97084.1|97134|97084|97136.6|97086.6|97131.4|97081.4|42
1653020440000|2022-05-20 04:20:40|97134.2|97084.2|97135.9|97085.9|97136.9|97086.9|97134.2|97084.2|38
1653020450000|2022-05-20 04:20:50|97135.8|97085.8|97128|97078|97136|97086|97127.8|97077.8|47
1653020460000|2022-05-20 04:21:00|97124.6|97074.6|97133.8|97083.8|97135.8|97085.8|97124.6|97074.6|56
1653020470000|2022-05-20 04:21:10|97134.9|97084.9|97133.8|97083.8|97135.4|97085.4|97132.9|97082.9|39
1653020480000|2022-05-20 04:21:20|97133.2|97083.2|97133.2|97083.2|97134.8|97084.8|97131.8|97081.8|62
1653020490000|2022-05-20 04:21:30|97132.8|97082.8|97125|97075|97133.7|97083.7|97125|97075|63
1653020500000|2022-05-20 04:21:40|97125.1|97075.1|97129.5|97079.5|97130.9|97080.9|97122.7|97072.7|75
1653020510000|2022-05-20 04:21:50|97128.8|97078.8|97121.2|97071.2|97130|97080|97121.2|97071.2|69
1653020520000|2022-05-20 04:22:00|97121.3|97071.3|97124.3|97074.3|97126.3|97076.3|97120.5|97070.5|58
1653020530000|2022-05-20 04:22:10|97124|97074|97124.9|97074.9|97126.1|97076.1|97123.2|97073.2|41
1653020540000|2022-05-20 04:22:20|97124.5|97074.5|97126.6|97076.6|97129.2|97079.2|97123.4|97073.4|52
1653020550000|2022-05-20 04:22:30|97126.8|97076.8|97113|97063|97126.8|97076.8|97111.4|97061.4|56
1653020560000|2022-05-20 04:22:40|97112.7|97062.7|97118.5|97068.5|97119.7|97069.7|97111.7|97061.7|67
1653020570000|2022-05-20 04:22:50|97115.4|97065.4|97111.3|97061.3|97120.2|97070.2|97111|97061|61
1653020580000|2022-05-20 04:23:00|97112.7|97062.7|97116.3|97066.3|97116.3|97066.3|97106.2|97056.2|66
1653020590000|2022-05-20 04:23:10|97118.3|97068.3|97112.7|97062.7|97118.3|97068.3|97105.8|97055.8|48
1653020600000|2022-05-20 04:23:20|97113|97063|97116.3|97066.3|97116.8|97066.8|97112.4|97062.4|26
1653020610000|2022-05-20 04:23:30|97115.8|97065.8|97117.3|97067.3|97117.6|97067.6|97115.3|97065.3|32
1653020620000|2022-05-20 04:23:40|97120.7|97070.7|97110.6|97060.6|97120.9|97070.9|97105.7|97055.7|51
1653020630000|2022-05-20 04:23:50|97110.2|97060.2|97108.4|97058.4|97110.3|97060.3|97106.5|97056.5|22
1653020640000|2022-05-20 04:24:00|97108.2|97058.2|97108.7|97058.7|97109.5|97059.5|97105.5|97055.5|28
1653020650000|2022-05-20 04:24:10|97108.5|97058.5|97110.7|97060.7|97114.8|97064.8|97104.3|97054.3|41
1653020660000|2022-05-20 04:24:20|97110.4|97060.4|97109.6|97059.6|97111.4|97061.4|97102.8|97052.8|53
1653020670000|2022-05-20 04:24:30|97109.7|97059.7|97106.8|97056.8|97109.7|97059.7|97103.2|97053.2|63
1653020680000|2022-05-20 04:24:40|97106.4|97056.4|97104.4|97054.4|97109|97059|97101.1|97051.1|60
1653020690000|2022-05-20 04:24:50|97104.9|97054.9|97110.3|97060.3|97110.3|97060.3|97102.7|97052.7|45
1653020700000|2022-05-20 04:25:00|97110.4|97060.4|97104.3|97054.3|97110.5|97060.5|97101.6|97051.6|55
1653020710000|2022-05-20 04:25:10|97103.9|97053.9|97105.1|97055.1|97109|97059|97099.7|97049.7|53
1653020720000|2022-05-20 04:25:20|97106.9|97056.9|97119|97069|97125.2|97075.2|97091.6|97041.6|70
1653020730000|2022-05-20 04:25:30|97119.8|97069.8|97118.4|97068.4|97126|97076|97116.8|97066.8|53
1653020740000|2022-05-20 04:25:40|97118.8|97068.8|97119.9|97069.9|97123.6|97073.6|97118.2|97068.2|43
1653020750000|2022-05-20 04:25:50|97120|97070|97117.7|97067.7|97127.8|97077.8|97115.9|97065.9|36
1653020760000|2022-05-20 04:26:00|97118|97068|97090.1|97040.1|97122.3|97072.3|97081|97031|66
1653020770000|2022-05-20 04:26:10|97090.4|97040.4|97090.2|97040.2|97090.8|97040.8|97082.6|97032.6|65
1653020780000|2022-05-20 04:26:20|97090.9|97040.9|97080|97030|97091|97041|97078.6|97028.6|70
1653020790000|2022-05-20 04:26:30|97079.4|97029.4|97093|97043|97106.8|97056.8|97079.4|97029.4|64
1653020800000|2022-05-20 04:26:40|97093.4|97043.4|97108.2|97058.2|97122.1|97058.3|97061.7|96967.3|60
1653020810000|2022-05-20 04:26:50|97108.1|97058.1|97103.1|97053.1|97111|97061|97101.9|97051.9|56
1653020820000|2022-05-20 04:27:00|97103.2|97053.2|97100.2|97050.2|97104.3|97054.3|97097.8|97047.8|50
1653020830000|2022-05-20 04:27:10|97100.5|97050.5|97105.6|97055.6|97105.6|97055.6|97095.5|97045.5|55
1653020840000|2022-05-20 04:27:20|97105.7|97055.7|97104.3|97054.3|97107.3|97057.3|97104.3|97054.3|34
1653020850000|2022-05-20 04:27:30|97104.9|97054.9|97103.1|97053.1|97105|97055|97101.9|97051.9|43
1653020860000|2022-05-20 04:27:40|97103.3|97053.3|97106.2|97056.2|97108.3|97058.3|97096.6|97046.6|35
1653020870000|2022-05-20 04:27:50|97106.6|97056.6|97100.3|97050.3|97115.3|97065.3|97096.4|97046.4|62
1653020880000|2022-05-20 04:28:00|97102|97052|97092.7|97042.7|97114.5|97052|97051.1|96960.6|61
1653020890000|2022-05-20 04:28:10|97093.4|97043.4|97082.1|97032.1|97093.8|97043.8|97077.6|97027.6|53
1653020900000|2022-05-20 04:28:20|97082.9|97032.9|97072|97022|97082.9|97032.9|97066.9|97016.9|66
1653020910000|2022-05-20 04:28:30|97070.9|97020.9|97072.1|97022.1|97079.3|97029.3|97070.9|97020.9|67
1653020920000|2022-05-20 04:28:40|97071.4|97021.4|97073.2|97023.2|97077.3|97027.3|97068.2|97018.2|65
1653020930000|2022-05-20 04:28:50|97071.6|97021.6|97072.7|97022.7|97075.7|97025.7|97071.4|97021.4|39
1653020940000|2022-05-20 04:29:00|97072.8|97022.8|97072.9|97022.9|97074.8|97024.8|97071.6|97021.6|38
1653020950000|2022-05-20 04:29:10|97074|97024|97069.2|97019.2|97078.1|97028.1|97068.2|97018.2|38
1653020960000|2022-05-20 04:29:20|97069.5|97019.5|97067.5|97017.5|97072.1|97022.1|97063.9|97013.9|50
1653020970000|2022-05-20 04:29:30|97065|97015|97068.7|97018.7|97070.5|97020.5|97064.1|97014.1|56
1653020980000|2022-05-20 04:29:40|97067.6|97017.6|97066.3|97016.3|97067.8|97017.8|97059.4|97009.4|56
1653020990000|2022-05-20 04:29:50|97065.7|97015.7|97067.1|97017.1|97068.1|97018.1|97063.5|97013.5|48
1653021000000|2022-05-20 04:30:00|97067|97017|97066.8|97016.8|97069.9|97019.9|97064.1|97014.1|47
1653021010000|2022-05-20 04:30:10|97066.7|97016.7|97068.6|97018.6|97068.8|97018.8|97064.4|97014.4|35
1653021020000|2022-05-20 04:30:20|97068.7|97018.7|97075.7|97025.7|97075.7|97025.7|97064.4|97014.4|51
1653021030000|2022-05-20 04:30:30|97075.6|97025.6|97072.4|97022.4|97075.6|97025.6|97070.2|97020.2|36
1653021040000|2022-05-20 04:30:40|97071.8|97021.8|97069.5|97019.5|97074.1|97024.1|97065.5|97015.5|36
1653021050000|2022-05-20 04:30:50|97068.8|97018.8|97072.4|97022.4|97073.8|97023.8|97067.5|97017.5|38
1653021060000|2022-05-20 04:31:00|97073.3|97023.3|97073.9|97023.9|97074.9|97024.9|97072.2|97022.2|24
1653021070000|2022-05-20 04:31:10|97077.1|97027.1|97080.7|97030.7|97080.7|97030.7|97074.9|97024.9|24
1653021080000|2022-05-20 04:31:20|97078.2|97028.2|97077.2|97027.2|97082.3|97032.3|97077.2|97027.2|46
1653021090000|2022-05-20 04:31:30|97078.1|97028.1|97083.2|97033.2|97083.7|97033.7|97078|97028|29
1653021100000|2022-05-20 04:31:40|97083.4|97033.4|97074.7|97024.7|97084.1|97034.1|97074.7|97024.7|24
1653021110000|2022-05-20 04:31:50|97074.6|97024.6|97078.8|97028.8|97082.7|97032.7|97074.6|97024.6|38
1653021120000|2022-05-20 04:32:00|97078.9|97028.9|97081|97031|97081|97031|97077|97027|37
1653021130000|2022-05-20 04:32:10|97080.7|97030.7|97081.7|97031.7|97081.8|97031.8|97079|97029|26
1653021140000|2022-05-20 04:32:20|97081.3|97031.3|97079.2|97029.2|97081.4|97031.4|97077.9|97027.9|29
1653021150000|2022-05-20 04:32:30|97080.5|97030.5|97079.6|97029.6|97081.5|97031.5|97078.6|97028.6|26
1653021160000|2022-05-20 04:32:40|97080.2|97030.2|97080.7|97030.7|97080.8|97030.8|97080|97030|27
1653021170000|2022-05-20 04:32:50|97080.9|97030.9|97085.5|97035.5|97088.2|97038.2|97078|97028|39
1653021180000|2022-05-20 04:33:00|97085.9|97035.9|97083.2|97033.2|97088.1|97038.1|97082.6|97032.6|47
1653021190000|2022-05-20 04:33:10|97083.1|97033.1|97085.7|97035.7|97086.9|97036.9|97080.3|97030.3|43
1653021200000|2022-05-20 04:33:20|97085.3|97035.3|97090.4|97040.4|97091.3|97041.3|97084.4|97034.4|36
1653021210000|2022-05-20 04:33:30|97090.3|97040.3|97088.4|97038.4|97090.7|97040.7|97088.4|97038.4|24
1653021220000|2022-05-20 04:33:40|97088.5|97038.5|97088.2|97038.2|97088.5|97038.5|97085.9|97035.9|28
1653021230000|2022-05-20 04:33:50|97087.8|97037.8|97086.4|97036.4|97088.1|97038.1|97085.7|97035.7|24
1653021240000|2022-05-20 04:34:00|97084.2|97034.2|97084.1|97034.1|97086.2|97036.2|97080.6|97030.6|40
1653021250000|2022-05-20 04:34:10|97084.4|97034.4|97087.1|97037.1|97087.3|97037.3|97082.5|97032.5|27
1653021260000|2022-05-20 04:34:20|97086.9|97036.9|97089.7|97039.7|97090.6|97040.6|97083.5|97033.5|39
1653021270000|2022-05-20 04:34:30|97089.3|97039.3|97088.6|97038.6|97089.4|97039.4|97086.9|97036.9|14
1653021280000|2022-05-20 04:34:40|97088.8|97038.8|97088.7|97038.7|97089.2|97039.2|97087.1|97037.1|26
1653021290000|2022-05-20 04:34:50|97088.4|97038.4|97079.8|97029.8|97088.4|97038.4|97079.8|97029.8|23
1653021300000|2022-05-20 04:35:00|97082.5|97032.5|97083|97033|97083.6|97033.6|97081.9|97031.9|14
1653021310000|2022-05-20 04:35:10|97082.8|97032.8|97078.6|97028.6|97082.8|97032.8|97076.9|97026.9|22
1653021320000|2022-05-20 04:35:20|97079.5|97029.5|97079.2|97029.2|97081.2|97031.2|97075|97025|22
1653021330000|2022-05-20 04:35:30|97079.5|97029.5|97080.1|97030.1|97080.5|97030.5|97078.3|97028.3|20
1653021340000|2022-05-20 04:35:40|97079.8|97029.8|97078.2|97028.2|97079.8|97029.8|97075.9|97025.9|21
1653021350000|2022-05-20 04:35:50|97078.5|97028.5|97079.9|97029.9|97079.9|97029.9|97077.8|97027.8|19
1653021360000|2022-05-20 04:36:00|97079.8|97029.8|97079.6|97029.6|97080.1|97030.1|97075.9|97025.9|28
1653021370000|2022-05-20 04:36:10|97079.8|97029.8|97079|97029|97081.3|97031.3|97078.4|97028.4|31
1653021380000|2022-05-20 04:36:20|97078.9|97028.9|97073.8|97023.8|97079|97029|97070.8|97020.8|32
1653021390000|2022-05-20 04:36:30|97073.7|97023.7|97081.3|97031.3|97082.8|97032.8|97073|97023|32
1653021400000|2022-05-20 04:36:40|97079.7|97029.7|97076|97026|97079.7|97029.7|97072.7|97022.7|37
1653021410000|2022-05-20 04:36:50|97076.5|97026.5|97076.1|97026.1|97078.4|97028.4|97074.6|97024.6|31
1653021420000|2022-05-20 04:37:00|97076|97026|97080|97030|97084.7|97034.7|97074.5|97024.5|40
1653021430000|2022-05-20 04:37:10|97080.7|97030.7|97078.8|97028.8|97080.7|97030.7|97078.2|97028.2|31
1653021440000|2022-05-20 04:37:20|97079|97029|97085.7|97035.7|97086.4|97036.4|97078.7|97028.7|43
1653021450000|2022-05-20 04:37:30|97085.2|97035.2|97088.8|97038.8|97089|97039|97085.2|97035.2|32
1653021460000|2022-05-20 04:37:40|97089|97039|97089.8|97039.8|97090.4|97040.4|97087|97037|26
1653021470000|2022-05-20 04:37:50|97089.7|97039.7|97083|97033|97089.7|97039.7|97076.4|97026.4|32
1653021480000|2022-05-20 04:38:00|97081.8|97031.8|97080.8|97030.8|97086.1|97036.1|97080.8|97030.8|27
1653021490000|2022-05-20 04:38:10|97080.9|97030.9|97085.2|97035.2|97085.2|97035.2|97080.9|97030.9|23
1653021500000|2022-05-20 04:38:20|97085.1|97035.1|97091.8|97041.8|97138.2|97047.9|97084.5|97007.1|34
1653021510000|2022-05-20 04:38:30|97093|97043|97089.8|97039.8|97096.6|97046.6|97085.6|97035.6|51
1653021520000|2022-05-20 04:38:40|97090.1|97040.1|97087.5|97037.5|97090.6|97040.6|97087.2|97037.2|28
1653021530000|2022-05-20 04:38:50|97087.2|97037.2|97094.8|97044.8|97095.2|97045.2|97086.9|97036.9|28
1653021540000|2022-05-20 04:39:00|97094.9|97044.9|97095.5|97045.5|97096.2|97046.2|97094.8|97044.8|20
1653021550000|2022-05-20 04:39:10|97097.8|97047.8|97096.9|97046.9|97097.9|97047.9|97091.5|97041.5|29
1653021560000|2022-05-20 04:39:20|97097.7|97047.7|97098.6|97048.6|97100.6|97050.6|97096.6|97046.6|32
1653021570000|2022-05-20 04:39:30|97098.7|97048.7|97093.2|97043.2|97098.7|97048.7|97092.1|97042.1|34
1653021580000|2022-05-20 04:39:40|97096.8|97046.8|97095.4|97045.4|97097.2|97047.2|97094|97044|19
1653021590000|2022-05-20 04:39:50|97095.8|97045.8|97104.2|97054.2|97104.2|97054.2|97095.3|97045.3|30
1653021600000|2022-05-20 04:40:00|97100.5|97050.5|97102.1|97052.1|97102.6|97052.6|97097.2|97047.2|24
1653021610000|2022-05-20 04:40:10|97101.9|97051.9|97107.1|97057.1|97107.1|97057.1|97099.9|97049.9|26
1653021620000|2022-05-20 04:40:20|97098.3|97048.3|97108.9|97058.9|97114.7|97064.7|97098.2|97048.2|37
1653021630000|2022-05-20 04:40:30|97109.9|97059.9|97112.1|97062.1|97112.7|97062.7|97109.1|97059.1|35
1653021640000|2022-05-20 04:40:40|97112.4|97062.4|97112.8|97062.8|97114.4|97064.4|97110.4|97060.4|31
1653021650000|2022-05-20 04:40:50|97112.6|97062.6|97108.7|97058.7|97113.2|97063.2|97106|97056|22
1653021660000|2022-05-20 04:41:00|97109.4|97059.4|97105.9|97055.9|97110.9|97060.9|97101.4|97051.4|46
1653021670000|2022-05-20 04:41:10|97106.4|97056.4|97105.5|97055.5|97106.8|97056.8|97105.1|97055.1|34
1653021680000|2022-05-20 04:41:20|97108.1|97058.1|97107.4|97057.4|97108.9|97058.9|97100.8|97050.8|38
1653021690000|2022-05-20 04:41:30|97106.8|97056.8|97109.9|97059.9|97110.6|97060.6|97106.5|97056.5|33
1653021700000|2022-05-20 04:41:40|97110|97060|97107.9|97057.9|97110.9|97060.9|97107.9|97057.9|37
1653021710000|2022-05-20 04:41:50|97108.4|97058.4|97109.7|97059.7|97113.9|97063.9|97108.4|97058.4|24
1653021720000|2022-05-20 04:42:00|97109.5|97059.5|97113.8|97063.8|97114.5|97064.5|97109.4|97059.4|29
1653021730000|2022-05-20 04:42:10|97113.9|97063.9|97109.4|97059.4|97114.1|97064.1|97109.1|97059.1|14
1653021740000|2022-05-20 04:42:20|97110.6|97060.6|97112.2|97062.2|97112.2|97062.2|97108|97058|19
1653021750000|2022-05-20 04:42:30|97112.9|97062.9|97116.7|97066.7|97116.7|97066.7|97111.2|97061.2|20
1653021760000|2022-05-20 04:42:40|97116.4|97066.4|97119.4|97069.4|97120.8|97070.8|97116|97066|30
1653021770000|2022-05-20 04:42:50|97118.7|97068.7|97117.7|97067.7|97119.8|97069.8|97117.6|97067.6|23
1653021780000|2022-05-20 04:43:00|97113.1|97063.1|97116.5|97066.5|97116.5|97066.5|97113.1|97063.1|12
1653021790000|2022-05-20 04:43:10|97116.2|97066.2|97112.5|97062.5|97116.4|97066.4|97112.1|97062.1|23
1653021800000|2022-05-20 04:43:20|97112.7|97062.7|97113.1|97063.1|97113.2|97063.2|97109.2|97059.2|22
1653021810000|2022-05-20 04:43:30|97113|97063|97111.1|97061.1|97113.8|97063.8|97110|97060|16
1653021820000|2022-05-20 04:43:40|97110.2|97060.2|97112.5|97062.5|97113.7|97063.7|97110.2|97060.2|32
1653021830000|2022-05-20 04:43:50|97112.1|97062.1|97116.1|97066.1|97116.8|97066.8|97112.1|97062.1|21
1653021840000|2022-05-20 04:44:00|97116.5|97066.5|97113.5|97063.5|97116.7|97066.7|97108.3|97058.3|35
1653021850000|2022-05-20 04:44:10|97113.8|97063.8|97114.7|97064.7|97115.3|97065.3|97111|97061|29
1653021860000|2022-05-20 04:44:20|97114.5|97064.5|97111.8|97061.8|97115.5|97065.5|97110.3|97060.3|20
1653021870000|2022-05-20 04:44:30|97112.7|97062.7|97112.1|97062.1|97113.3|97063.3|97111.7|97061.7|37
1653021880000|2022-05-20 04:44:40|97112.3|97062.3|97111.7|97061.7|97112.9|97062.9|97111.6|97061.6|18
1653021890000|2022-05-20 04:44:50|97111.2|97061.2|97111.6|97061.6|97114|97064|97109.2|97059.2|28
1653021900000|2022-05-20 04:45:00|97112.4|97062.4|97109.5|97059.5|97112.7|97062.7|97102.3|97052.3|49
1653021910000|2022-05-20 04:45:10|97110.1|97060.1|97106.6|97056.6|97110.3|97060.3|97106.1|97056.1|48
1653021920000|2022-05-20 04:45:20|97107.6|97057.6|97102.1|97052.1|97107.6|97057.6|97099|97049|42
1653021930000|2022-05-20 04:45:30|97101.6|97051.6|97095|97045|97102.5|97052.5|97095|97045|35
1653021940000|2022-05-20 04:45:40|97094.8|97044.8|97093.2|97043.2|97100.5|97050.5|97086.1|97036.1|52
1653021950000|2022-05-20 04:45:50|97093.5|97043.5|97092|97042|97097.2|97047.2|97090.1|97040.1|53
1653021960000|2022-05-20 04:46:00|97092.4|97042.4|97094.5|97044.5|97095.3|97045.3|97090.7|97040.7|42
1653021970000|2022-05-20 04:46:10|97094.3|97044.3|97094.3|97044.3|97095.5|97045.5|97092.5|97042.5|30
1653021980000|2022-05-20 04:46:20|97095.7|97045.7|97093|97043|97096.4|97046.4|97092.8|97042.8|32
1653021990000|2022-05-20 04:46:30|97090.5|97040.5|97102.2|97052.2|97103.5|97053.5|97089.6|97039.6|41
1653022000000|2022-05-20 04:46:40|97103.3|97053.3|97103.1|97053.1|97104.1|97054.1|97102.7|97052.7|22
1653022010000|2022-05-20 04:46:50|97102.8|97052.8|97099.4|97049.4|97105.3|97055.3|97099.4|97049.4|30
1653022020000|2022-05-20 04:47:00|97099.5|97049.5|97096|97046|97101.4|97051.4|97094.7|97044.7|29
1653022030000|2022-05-20 04:47:10|97096.6|97046.6|97096.1|97046.1|97101|97051|97095.9|97045.9|30
1653022040000|2022-05-20 04:47:20|97096.7|97046.7|97093|97043|97104.2|97054.2|97087.7|97037.7|43
1653022050000|2022-05-20 04:47:30|97092.8|97042.8|97094.8|97044.8|97098.3|97048.3|97089|97039|42
1653022060000|2022-05-20 04:47:40|97095.7|97045.7|97093.1|97043.1|97097|97047|97088.2|97038.2|39
1653022070000|2022-05-20 04:47:50|97093.6|97043.6|97094.1|97044.1|97096.3|97046.3|97093.6|97043.6|26
1653022080000|2022-05-20 04:48:00|97094.3|97044.3|97100.5|97050.5|97103.6|97053.6|97093.4|97043.4|33
1653022090000|2022-05-20 04:48:10|97100.9|97050.9|97101.2|97051.2|97101.9|97051.9|97100.3|97050.3|23
1653022100000|2022-05-20 04:48:20|97101.3|97051.3|97102.8|97052.8|97103.5|97053.5|97101.3|97051.3|14
1653022110000|2022-05-20 04:48:30|97100.6|97050.6|97097.7|97047.7|97104.4|97054.4|97094.7|97044.7|30
1653022120000|2022-05-20 04:48:40|97097.8|97047.8|97092.2|97042.2|97144.7|97056.7|97092.2|97014.6|32
1653022130000|2022-05-20 04:48:50|97094.8|97044.8|97099.4|97049.4|97145.6|97056.5|97094.4|97018.2|37
1653022140000|2022-05-20 04:49:00|97098.7|97048.7|97096.4|97046.4|97100.5|97050.5|97096.4|97046.4|23
1653022150000|2022-05-20 04:49:10|97097.2|97047.2|97098.8|97048.8|97105.5|97055.5|97097.2|97047.2|37
1653022160000|2022-05-20 04:49:20|97098.7|97048.7|97100.8|97050.8|97101.2|97051.2|97098.7|97048.7|19
1653022170000|2022-05-20 04:49:30|97100.5|97050.5|97092.4|97042.4|97103.9|97053.9|97092.4|97042.4|23
1653022180000|2022-05-20 04:49:40|97090.3|97040.3|97096.6|97046.6|97097.6|97047.6|97090.3|97040.3|31
1653022190000|2022-05-20 04:49:50|97097.1|97047.1|97093.6|97043.6|97097.1|97047.1|97087|97037|15
1653022200000|2022-05-20 04:50:00|97093.7|97043.7|97097.3|97047.3|97100.1|97050.1|97091.7|97041.7|35
1653022210000|2022-05-20 04:50:10|97097.2|97047.2|97095.1|97045.1|97099.9|97049.9|97092.4|97042.4|33
1653022220000|2022-05-20 04:50:20|97093.7|97043.7|97098.4|97048.4|97101.4|97051.4|97093.7|97043.7|39
1653022230000|2022-05-20 04:50:30|97098.5|97048.5|97097.7|97047.7|97101.9|97051.9|97096.6|97046.6|40
1653022240000|2022-05-20 04:50:40|97098.8|97048.8|97106|97056|97110.5|97060.5|97097.7|97047.7|30
1653022250000|2022-05-20 04:50:50|97105.8|97055.8|97102.3|97052.3|97106|97056|97101.4|97051.4|20
1653022260000|2022-05-20 04:51:00|97102|97052|97104.2|97054.2|97104.5|97054.5|97101.6|97051.6|38
1653022270000|2022-05-20 04:51:10|97104|97054|97104.4|97054.4|97108.5|97058.5|97101.6|97051.6|39
1653022280000|2022-05-20 04:51:20|97104.3|97054.3|97100.8|97050.8|97104.3|97054.3|97099.1|97049.1|25
1653022290000|2022-05-20 04:51:30|97100.4|97050.4|97103.1|97053.1|97103.6|97053.6|97100.2|97050.2|15
1653022300000|2022-05-20 04:51:40|97103.3|97053.3|97102.1|97052.1|97103.3|97053.3|97101.8|97051.8|18
1653022310000|2022-05-20 04:51:50|97101.6|97051.6|97096.6|97046.6|97102|97052|97095.6|97045.6|20
1653022320000|2022-05-20 04:52:00|97097.2|97047.2|97097.8|97047.8|97100.2|97050.2|97095.7|97045.7|26
1653022330000|2022-05-20 04:52:10|97098.3|97048.3|97099.3|97049.3|97099.8|97049.8|97097.6|97047.6|25
1653022340000|2022-05-20 04:52:20|97099.6|97049.6|97096.6|97046.6|97102.5|97052.5|97096.6|97046.6|23
1653022350000|2022-05-20 04:52:30|97097.4|97047.4|97104.3|97054.3|97111.2|97061.2|97097.4|97047.4|38
1653022360000|2022-05-20 04:52:40|97104|97054|97098.7|97048.7|97106|97056|97098.7|97048.7|22
1653022370000|2022-05-20 04:52:50|97099.8|97049.8|97103|97053|97103.3|97053.3|97098.1|97048.1|30
1653022380000|2022-05-20 04:53:00|97103.5|97053.5|97096.4|97046.4|97103.5|97053.5|97094.7|97044.7|31
1653022390000|2022-05-20 04:53:10|97095.1|97045.1|97095.2|97045.2|97100|97050|97094.8|97044.8|17
1653022400000|2022-05-20 04:53:20|97095.1|97045.1|97100.8|97050.8|97101.4|97051.4|97095.1|97045.1|25
1653022410000|2022-05-20 04:53:30|97101.1|97051.1|97097.2|97047.2|97102.2|97052.2|97097.2|97047.2|15
1653022420000|2022-05-20 04:53:40|97097.5|97047.5|97103.7|97053.7|97107|97057|97097.4|97047.4|36
1653022430000|2022-05-20 04:53:50|97107.1|97057.1|97095.3|97045.3|97107.1|97057.1|97094|97044|39
1653022440000|2022-05-20 04:54:00|97095.4|97045.4|97102.6|97052.6|97103.1|97053.1|97095.4|97045.4|35
1653022450000|2022-05-20 04:54:10|97103.8|97053.8|97094.2|97044.2|97103.8|97053.8|97091.8|97041.8|41
1653022460000|2022-05-20 04:54:20|97094|97044|97089.1|97039.1|97095.6|97045.6|97089.1|97039.1|36
1653022470000|2022-05-20 04:54:30|97088.7|97038.7|97089.9|97039.9|97090.3|97040.3|97088.7|97038.7|21
1653022480000|2022-05-20 04:54:40|97088.9|97038.9|97098.8|97048.8|97099.3|97049.3|97088.1|97038.1|16
1653022490000|2022-05-20 04:54:50|97103.1|97053.1|97094|97044|97104.5|97054.5|97094|97044|44
1653022500000|2022-05-20 04:55:00|97094.2|97044.2|97097.7|97047.7|97098.9|97048.9|97094.2|97044.2|43
1653022510000|2022-05-20 04:55:10|97096.3|97046.3|97098.2|97048.2|97098.2|97048.2|97091|97041|20
1653022520000|2022-05-20 04:55:20|97097.7|97047.7|97096.2|97046.2|97100.8|97050.8|97095.3|97045.3|30
1653022530000|2022-05-20 04:55:30|97096.5|97046.5|97100.3|97050.3|97100.6|97050.6|97096.4|97046.4|14
1653022540000|2022-05-20 04:55:40|97100.6|97050.6|97096.8|97046.8|97100.9|97050.9|97094.8|97044.8|15
1653022550000|2022-05-20 04:55:50|97096.4|97046.4|97101.3|97051.3|97101.5|97051.5|97096.4|97046.4|15
1653022560000|2022-05-20 04:56:00|97101.4|97051.4|97097.6|97047.6|97102.9|97052.9|97096.6|97046.6|27
1653022570000|2022-05-20 04:56:10|97097.3|97047.3|97096.6|97046.6|97097.8|97047.8|97095|97045|11
1653022580000|2022-05-20 04:56:20|97096.1|97046.1|97094.8|97044.8|97098.4|97048.4|97094.5|97044.5|19
1653022590000|2022-05-20 04:56:30|97095|97045|97100.3|97050.3|97100.3|97050.3|97094|97044|10
1653022600000|2022-05-20 04:56:40|97099.6|97049.6|97106.6|97056.6|97109.8|97059.8|97099.6|97049.6|34
1653022610000|2022-05-20 04:56:50|97106.3|97056.3|97110.9|97060.9|97115.6|97065.6|97103.6|97053.6|49
1653022620000|2022-05-20 04:57:00|97111.2|97061.2|97107.7|97057.7|97111.6|97061.6|97107.6|97057.6|21
1653022630000|2022-05-20 04:57:10|97107.6|97057.6|97116.1|97066.1|97117.9|97067.9|97107.2|97057.2|27
1653022640000|2022-05-20 04:57:20|97109.5|97059.5|97116.2|97066.2|97116.2|97066.2|97108.8|97058.8|45
1653022650000|2022-05-20 04:57:30|97115.9|97065.9|97111.9|97061.9|97118.9|97068.9|97109.2|97059.2|45
1653022660000|2022-05-20 04:57:40|97111.7|97061.7|97107.7|97057.7|97112.7|97062.7|97107.7|97057.7|20
1653022670000|2022-05-20 04:57:50|97108.5|97058.5|97111.5|97061.5|97114.6|97064.6|97108.2|97058.2|36
1653022680000|2022-05-20 04:58:00|97111.9|97061.9|97109.5|97059.5|97112.7|97062.7|97106.6|97056.6|30
1653022690000|2022-05-20 04:58:10|97109.9|97059.9|97107.3|97057.3|97110.5|97060.5|97106.5|97056.5|29
1653022700000|2022-05-20 04:58:20|97107.6|97057.6|97106.3|97056.3|97114|97064|97106.3|97056.3|27
1653022710000|2022-05-20 04:58:30|97109.7|97059.7|97100.4|97050.4|97114|97064|97092.5|97042.5|46
1653022720000|2022-05-20 04:58:40|97099|97049|97105.5|97055.5|97149.1|97061.1|97099|97022.2|35
1653022730000|2022-05-20 04:58:50|97105.8|97055.8|97100.3|97050.3|97108.1|97058.1|97099.8|97049.8|48
1653022740000|2022-05-20 04:59:00|97100.1|97050.1|97095.8|97045.8|97101.9|97051.9|97095.5|97045.5|43
1653022750000|2022-05-20 04:59:10|97096.1|97046.1|97105.6|97055.6|97110.9|97060.9|97095.8|97045.8|42
1653022760000|2022-05-20 04:59:20|97104.9|97054.9|97097.3|97047.3|97105.3|97055.3|97092.8|97042.8|55
1653022770000|2022-05-20 04:59:30|97097.1|97047.1|97121.3|97071.3|97158.8|97078.9|97089.6|97029.6|43
1653022780000|2022-05-20 04:59:40|97120.4|97070.4|97131.2|97081.2|97170.9|97081.2|97120.4|97034.3|54
1653022790000|2022-05-20 04:59:50|97130.8|97080.8|97124.4|97074.4|97171.5|97080.8|97124|97036.9|59
1653022800000|2022-05-20 05:00:00|97124.3|97074.3|97095.6|97045.6|97163.2|97076.8|97092.6|97021.9|59
1653022810000|2022-05-20 05:00:10|97095.5|97045.5|97087.1|97037.1|97100.3|97050.3|97084.3|97034.3|53
1653022820000|2022-05-20 05:00:20|97088.5|97038.5|97089.6|97039.6|97094.8|97044.8|97082.1|97032.1|48
1653022830000|2022-05-20 05:00:30|97088.7|97038.7|97096.7|97046.7|97102.3|97052.3|97086.2|97036.2|43
1653022840000|2022-05-20 05:00:40|97096.4|97046.4|97097.5|97047.5|97098.4|97048.4|97092.6|97042.6|32
1653022850000|2022-05-20 05:00:50|97100|97050|97096.6|97046.6|97100.3|97050.3|97096.3|97046.3|28
1653022860000|2022-05-20 05:01:00|97096.2|97046.2|97096.4|97046.4|97099.8|97049.8|97094|97044|34
1653022870000|2022-05-20 05:01:10|97096.7|97046.7|97095.4|97045.4|97097.8|97047.8|97093.5|97043.5|34
1653022880000|2022-05-20 05:01:20|97095.1|97045.1|97097.8|97047.8|97098.2|97048.2|97094.8|97044.8|37
1653022890000|2022-05-20 05:01:30|97098.2|97048.2|97097.8|97047.8|97115|97065|97089.4|97039.4|41
1653022900000|2022-05-20 05:01:40|97097.6|97047.6|97100.8|97050.8|97107.4|97057.4|97094.9|97044.9|53
1653022910000|2022-05-20 05:01:50|97101.3|97051.3|97109.8|97059.8|97110.8|97060.8|97099.7|97049.7|39
1653022920000|2022-05-20 05:02:00|97109.3|97059.3|97105.8|97055.8|97111.5|97061.5|97101.4|97051.4|32
1653022930000|2022-05-20 05:02:10|97105.9|97055.9|97115|97065|97118.6|97068.6|97099.4|97049.4|36
1653022940000|2022-05-20 05:02:20|97113.1|97063.1|97115.6|97065.6|97136.3|97086.3|97113.1|97063.1|68
1653022950000|2022-05-20 05:02:30|97116.8|97066.8|97107.8|97057.8|97117.4|97067.4|97102.9|97052.9|61
1653022960000|2022-05-20 05:02:40|97107.7|97057.7|97104|97054|97110.5|97060.5|97104|97054|38
1653022970000|2022-05-20 05:02:50|97104.1|97054.1|97107.1|97057.1|97107.1|97057.1|97103.7|97053.7|22
1653022980000|2022-05-20 05:03:00|97107.2|97057.2|97101.8|97051.8|97107.4|97057.4|97098.4|97048.4|33
1653022990000|2022-05-20 05:03:10|97101.6|97051.6|97105|97055|97110|97060|97097.1|97047.1|42
1653023000000|2022-05-20 05:03:20|97100.5|97050.5|97120.8|97070.8|97123.9|97073.9|97100.5|97050.5|39
1653023010000|2022-05-20 05:03:30|97120.1|97070.1|97131.1|97081.1|97132.1|97082.1|97112.5|97062.5|50
1653023020000|2022-05-20 05:03:40|97132.9|97082.9|97129.5|97079.5|97134.2|97084.2|97127.6|97077.6|41
1653023030000|2022-05-20 05:03:50|97129.6|97079.6|97130.7|97080.7|97130.9|97080.9|97129.3|97079.3|15
1653023040000|2022-05-20 05:04:00|97129.2|97079.2|97129.6|97079.6|97131.6|97081.6|97128.9|97078.9|21
1653023050000|2022-05-20 05:04:10|97129.7|97079.7|97143.8|97093.8|97143.9|97093.9|97129.7|97079.7|44
1653023060000|2022-05-20 05:04:20|97143.3|97093.3|97141.9|97091.9|97144.3|97094.3|97140.7|97090.7|35
1653023070000|2022-05-20 05:04:30|97143.2|97093.2|97138.5|97088.5|97143.2|97093.2|97137.3|97087.3|43
1653023080000|2022-05-20 05:04:40|97136.8|97086.8|97135.5|97085.5|97136.8|97086.8|97134.2|97084.2|29
1653023090000|2022-05-20 05:04:50|97135.6|97085.6|97129.7|97079.7|97138.3|97088.3|97127.5|97077.5|38
1653023100000|2022-05-20 05:05:00|97129.5|97079.5|97130.6|97080.6|97131.2|97081.2|97128.6|97078.6|32
1653023110000|2022-05-20 05:05:10|97130.2|97080.2|97132.1|97082.1|97132.1|97082.1|97127|97077|37
1653023120000|2022-05-20 05:05:20|97131.9|97081.9|97130.6|97080.6|97133.6|97083.6|97129.8|97079.8|33
1653023130000|2022-05-20 05:05:30|97130.5|97080.5|97126.1|97076.1|97130.9|97080.9|97126.1|97076.1|30
1653023140000|2022-05-20 05:05:40|97126.3|97076.3|97118.2|97068.2|97126.4|97076.4|97116.9|97066.9|48
1653023150000|2022-05-20 05:05:50|97118|97068|97120.7|97070.7|97122.1|97072.1|97118|97068|32
1653023160000|2022-05-20 05:06:00|97120.9|97070.9|97120.8|97070.8|97122|97072|97120.1|97070.1|31
1653023170000|2022-05-20 05:06:10|97120.7|97070.7|97121.3|97071.3|97122.9|97072.9|97120.2|97070.2|22
1653023180000|2022-05-20 05:06:20|97120.8|97070.8|97120.9|97070.9|97121|97071|97120.2|97070.2|18
1653023190000|2022-05-20 05:06:30|97120.3|97070.3|97119|97069|97120.3|97070.3|97117.6|97067.6|17
1653023200000|2022-05-20 05:06:40|97119.1|97069.1|97118.3|97068.3|97119.9|97069.9|97115.6|97065.6|23
1653023210000|2022-05-20 05:06:50|97119.1|97069.1|97119.6|97069.6|97121.8|97071.8|97117.4|97067.4|40
1653023220000|2022-05-20 05:07:00|97119.1|97069.1|97119.4|97069.4|97119.6|97069.6|97117.1|97067.1|33
1653023230000|2022-05-20 05:07:10|97119.1|97069.1|97119.7|97069.7|97119.7|97069.7|97118.4|97068.4|17
1653023240000|2022-05-20 05:07:20|97119.6|97069.6|97118.2|97068.2|97120.4|97070.4|97117|97067|22
1653023250000|2022-05-20 05:07:30|97118.1|97068.1|97117.9|97067.9|97119.6|97069.6|97117.9|97067.9|21
1653023260000|2022-05-20 05:07:40|97118.2|97068.2|97120.3|97070.3|97120.3|97070.3|97114|97064|18
1653023270000|2022-05-20 05:07:50|97119.8|97069.8|97121.1|97071.1|97121.1|97071.1|97119|97069|19
1653023280000|2022-05-20 05:08:00|97121.4|97071.4|97126.9|97076.9|97128.7|97078.7|97120.6|97070.6|36
1653023290000|2022-05-20 05:08:10|97127|97077|97127|97077|97128.7|97078.7|97124.7|97074.7|35
1653023300000|2022-05-20 05:08:20|97127.6|97077.6|97129.3|97079.3|97129.4|97079.4|97126.6|97076.6|25
1653023310000|2022-05-20 05:08:30|97129.5|97079.5|97129.2|97079.2|97130.9|97080.9|97129.2|97079.2|12
1653023320000|2022-05-20 05:08:40|97129.7|97079.7|97125.9|97075.9|97133.8|97083.8|97124.9|97074.9|39
1653023330000|2022-05-20 05:08:50|97125.5|97075.5|97126.6|97076.6|97127.1|97077.1|97125.5|97075.5|7
1653023340000|2022-05-20 05:09:00|97126.4|97076.4|97125.5|97075.5|97127.6|97077.6|97124.9|97074.9|17
1653023350000|2022-05-20 05:09:10|97126.4|97076.4|97126.5|97076.5|97127.1|97077.1|97125.2|97075.2|14
1653023360000|2022-05-20 05:09:20|97126|97076|97119|97069|97165.2|97077.3|97116|97019.4|27
1653023370000|2022-05-20 05:09:30|97120.2|97070.2|97122.2|97072.2|97125.2|97075.2|97116.9|97066.9|45
1653023380000|2022-05-20 05:09:40|97119.5|97069.5|97111.2|97061.2|97147.5|97071.6|97104.1|97004.4|51
1653023390000|2022-05-20 05:09:50|97111.5|97061.5|97114.3|97064.3|97120.3|97070.3|97109.4|97059.4|49
1653023400000|2022-05-20 05:10:00|97113.6|97063.6|97107.3|97057.3|97152.1|97064.1|97098|97009|59
1653023410000|2022-05-20 05:10:10|97106.8|97056.8|97098.2|97048.2|97147.1|97056.8|97089.8|96974.2|57
1653023420000|2022-05-20 05:10:20|97098.1|97048.1|97098.1|97048.1|97099.4|97049.4|97097.9|97047.9|48
1653023430000|2022-05-20 05:10:30|97098.3|97048.3|97096.5|97046.5|97099.3|97049.3|97096.4|97046.4|23
1653023440000|2022-05-20 05:10:40|97096.8|97046.8|97101.6|97051.6|97102.1|97052.1|97096.8|97046.8|41
1653023450000|2022-05-20 05:10:50|97102.2|97052.2|97100.9|97050.9|97102.2|97052.2|97100.4|97050.4|35
1653023460000|2022-05-20 05:11:00|97100.3|97050.3|97099.7|97049.7|97101.7|97051.7|97098.7|97048.7|25
1653023470000|2022-05-20 05:11:10|97099.5|97049.5|97085.2|97035.2|97132.8|97049.6|97079|96991.1|31
1653023480000|2022-05-20 05:11:20|97085.4|97035.4|97115|96983|97128.4|97037.1|97083.2|96960.2|35
1653023490000|2022-05-20 05:11:30|97115.2|96987.3|97077.5|97027.5|97119.6|97032.5|97076.2|96987.3|48
1653023500000|2022-05-20 05:11:40|97077.7|97027.7|97072.1|97022.1|97118.8|97028.2|97070|96974.5|44
1653023510000|2022-05-20 05:11:50|97072|97022|97075.3|97025.3|97077|97027|97071.7|97021.7|26
1653023520000|2022-05-20 05:12:00|97073.8|97023.8|97078.9|97028.9|97082.8|97032.8|97073.8|97023.8|45
1653023530000|2022-05-20 05:12:10|97079.5|97029.5|97076.8|97026.8|97080|97030|97075.9|97025.9|33
1653023540000|2022-05-20 05:12:20|97076.5|97026.5|97077.5|97027.5|97082.4|97032.4|97076.2|97026.2|48
1653023550000|2022-05-20 05:12:30|97077.6|97027.6|97076.6|97026.6|97078.8|97028.8|97076.3|97026.3|42
1653023560000|2022-05-20 05:12:40|97076.9|97026.9|97076|97026|97079.1|97029.1|97074.4|97024.4|37
1653023570000|2022-05-20 05:12:50|97076.1|97026.1|97075|97025|97077.1|97027.1|97069.9|97019.9|40
1653023580000|2022-05-20 05:13:00|97074.6|97024.6|97074.7|97024.7|97075.9|97025.9|97074.2|97024.2|31
1653023590000|2022-05-20 05:13:10|97074.8|97024.8|97068.4|97018.4|97076.3|97026.3|97063.7|97013.7|38
1653023600000|2022-05-20 05:13:20|97068.5|97018.5|97069.9|97019.9|97071.1|97021.1|97065.9|97015.9|39
1653023610000|2022-05-20 05:13:30|97070|97020|97070.3|97020.3|97071.6|97021.6|97068.8|97018.8|22
1653023620000|2022-05-20 05:13:40|97070.5|97020.5|97061.2|97011.2|97110.7|97020.5|97053.7|96946.1|58
1653023630000|2022-05-20 05:13:50|97060.8|97010.8|97065.6|97015.6|97066.3|97016.3|97060.7|97010.7|43
1653023640000|2022-05-20 05:14:00|97066.1|97016.1|97073|97023|97100.2|97024|97058.5|96958.9|50
1653023650000|2022-05-20 05:14:10|97071.5|97021.5|97065.8|97015.8|97102.1|97022.3|97055.8|96949.6|66
1653023660000|2022-05-20 05:14:20|97064.9|97014.9|97061.4|97011.4|97104.1|97020.5|97061.1|96978.8|52
1653023670000|2022-05-20 05:14:30|97061.5|97011.5|97061.4|97011.4|97063.3|97013.3|97061|97011|30
1653023680000|2022-05-20 05:14:40|97061.1|97011.1|97093|96947.8|97106.2|97018.3|97060.5|96936.3|53
1653023690000|2022-05-20 05:14:50|97088.8|96947.6|97046.5|96996.5|97097.4|97003.6|97045.6|96932.6|67
1653023700000|2022-05-20 05:15:00|97046.8|96996.8|97053.9|97003.9|97062.2|97012.2|97046.8|96996.8|49
1653023710000|2022-05-20 05:15:10|97054.5|97004.5|97056.1|97006.1|97063.1|97013.1|97047.7|96997.7|52
1653023720000|2022-05-20 05:15:20|97055.9|97005.9|97054.2|97004.2|97065.3|97015.3|97052.4|97002.4|50
1653023730000|2022-05-20 05:15:30|97053.9|97003.9|97065|97015|97105.8|97020.4|97049.1|96927.1|66
1653023740000|2022-05-20 05:15:40|97064.8|97014.8|97110.4|96977|97110.5|97021|97057.4|96976.1|54
1653023750000|2022-05-20 05:15:50|97069.4|97019.4|97070.8|97020.8|97101.4|97026.9|97063.2|96976|51
1653023760000|2022-05-20 05:16:00|97070.7|97020.7|97115.1|96978.5|97137.7|97022.5|97061.5|96930.4|58
1653023770000|2022-05-20 05:16:10|97115.8|96969.6|97080.5|97030.5|97121.2|97036.2|97075.8|96969.6|47
1653023780000|2022-05-20 05:16:20|97080.2|97030.2|97076.3|97026.3|97132.1|97030.7|97065|96944|64
1653023790000|2022-05-20 05:16:30|97075.7|97025.7|97074.5|97024.5|97076.4|97026.4|97072.4|97022.4|43
1653023800000|2022-05-20 05:16:40|97074.6|97024.6|97073.9|97023.9|97113.9|97035.5|97073.9|96983.6|48
1653023810000|2022-05-20 05:16:50|97073.7|97023.7|97075.5|97025.5|97077.3|97027.3|97065|97015|49
1653023820000|2022-05-20 05:17:00|97074.9|97024.9|97063.5|97013.5|97120.5|97024.9|97057.5|96930.5|64
1653023830000|2022-05-20 05:17:10|97064|97014|97078.1|96943.8|97101.8|97014|97035.5|96933.6|62
1653023840000|2022-05-20 05:17:20|97077|96936.9|97043|96993|97085.7|96998.7|97036.2|96936.9|64
1653023850000|2022-05-20 05:17:30|97042.2|96992.2|97044.7|96994.7|97083.4|97000.1|97040.9|96954.7|54
1653023860000|2022-05-20 05:17:40|97044.3|96994.3|97048.9|96998.9|97051.1|97001.1|97043.5|96993.5|47
1653023870000|2022-05-20 05:17:50|97049|96999|97044.7|96994.7|97049|96999|97040.8|96990.8|41
1653023880000|2022-05-20 05:18:00|97044.9|96994.9|97053.2|97003.2|97093.6|97008|97044.4|96962.4|53
1653023890000|2022-05-20 05:18:10|97053.3|97003.3|97052.5|97002.5|97096.8|97014|97052|96963.8|56
1653023900000|2022-05-20 05:18:20|97052.4|97002.4|97051.5|97001.5|97096.5|97005.4|97049.4|96940.4|65
1653023910000|2022-05-20 05:18:30|97049.3|96999.3|97058.2|97008.2|97061.2|97011.2|97049.2|96999.2|52
1653023920000|2022-05-20 05:18:40|97057.2|97007.2|97103.5|96970.5|97112.8|97008.8|97055.1|96963.3|31
1653023930000|2022-05-20 05:18:50|97101.7|96969.3|97049.7|96999.7|97102.9|97015|97047|96929.4|70
1653023940000|2022-05-20 05:19:00|97050.3|97000.3|97052.3|97002.3|97088.1|97007.7|97042.1|96959.2|56
1653023950000|2022-05-20 05:19:10|97052.6|97002.6|97052.9|97002.9|97057|97007|97048.6|96998.6|58
1653023960000|2022-05-20 05:19:20|97053.1|97003.1|97051.4|97001.4|97061.9|97011.9|97051.4|97001.4|53
1653023970000|2022-05-20 05:19:30|97052.1|97002.1|97055|97005|97061.4|97011.4|97050.6|97000.6|58
1653023980000|2022-05-20 05:19:40|97055.1|97005.1|97058.3|97008.3|97060.5|97010.5|97048.8|96998.8|63
1653023990000|2022-05-20 05:19:50|97055.9|97005.9|97060|97010|97070.2|97020.2|97055.9|97005.9|43
1653024000000|2022-05-20 05:20:00|97060.9|97010.9|97064.7|97014.7|97072.1|97022.1|97060.2|97010.2|65
1653024010000|2022-05-20 05:20:10|97065.5|97015.5|97054.3|97004.3|97073.4|97023.4|97052.4|97002.4|49
1653024020000|2022-05-20 05:20:20|97051.3|97001.3|97050.9|97000.9|97064.1|97014.1|97050|97000|46
1653024030000|2022-05-20 05:20:30|97051|97001|97056.2|97006.2|97057.3|97007.3|97047.6|96997.6|25
1653024040000|2022-05-20 05:20:40|97055.8|97005.8|97053|97003|97059.3|97009.3|97053|97003|21
1653024050000|2022-05-20 05:20:50|97052.9|97002.9|97050.6|97000.6|97057.1|97007.1|97050.6|97000.6|29
1653024060000|2022-05-20 05:21:00|97052|97002|97051.3|97001.3|97054.3|97004.3|97044.6|96994.6|34
1653024070000|2022-05-20 05:21:10|97050.5|97000.5|97042.6|96992.6|97054.8|97004.8|97037.4|96987.4|38
1653024080000|2022-05-20 05:21:20|97042.5|96992.5|97047.5|96997.5|97050.7|97000.7|97040.7|96990.7|20
1653024090000|2022-05-20 05:21:30|97046.5|96996.5|97044.5|96994.5|97047.6|96997.6|97043.8|96993.8|11
1653024100000|2022-05-20 05:21:40|97044.6|96994.6|97043.4|96993.4|97053.6|97003.6|97043.4|96993.4|30
1653024110000|2022-05-20 05:21:50|97043|96993|97044|96994|97054.6|97004.6|97037.8|96987.8|36
1653024120000|2022-05-20 05:22:00|97044.8|96994.8|97046.7|96996.7|97051|97001|97043.3|96993.3|33
1653024130000|2022-05-20 05:22:10|97047.9|96997.9|97048.6|96998.6|97050.8|97000.8|97047.5|96997.5|29
1653024140000|2022-05-20 05:22:20|97048.4|96998.4|97054.4|97004.4|97055.1|97005.1|97047.1|96997.1|30
1653024150000|2022-05-20 05:22:30|97054.5|97004.5|97049|96999|97054.5|97004.5|97048.5|96998.5|28
1653024160000|2022-05-20 05:22:40|97047.5|96997.5|97050.3|97000.3|97052.9|97002.9|97045.7|96995.7|28
1653024170000|2022-05-20 05:22:50|97050.2|97000.2|97046.6|96996.6|97051.7|97001.7|97044.7|96994.7|38
1653024180000|2022-05-20 05:23:00|97047.5|96997.5|97045.8|96995.8|97049.8|96999.8|97044.9|96994.9|18
1653024190000|2022-05-20 05:23:10|97044.4|96994.4|97042.9|96992.9|97044.4|96994.4|97042.3|96992.3|13
1653024200000|2022-05-20 05:23:20|97042.6|96992.6|97050.6|97000.6|97051.2|97001.2|97042.6|96992.6|29
1653024210000|2022-05-20 05:23:30|97050.3|97000.3|97048.8|96998.8|97053.6|97003.6|97044.9|96994.9|36
1653024220000|2022-05-20 05:23:40|97049.1|96999.1|97052.9|97002.9|97054|97004|97046.5|96996.5|35
1653024230000|2022-05-20 05:23:50|97051.6|97001.6|97066.1|97016.1|97072.3|97022.3|97051.5|97001.5|59
1653024240000|2022-05-20 05:24:00|97067.5|97017.5|97066.5|97016.5|97067.7|97017.7|97065|97015|44
1653024250000|2022-05-20 05:24:10|97066.7|97016.7|97071|97021|97075.1|97025.1|97065.7|97015.7|43
1653024260000|2022-05-20 05:24:20|97072|97022|97070.2|97020.2|97076.8|97026.8|97069.5|97019.5|48
1653024270000|2022-05-20 05:24:30|97070.3|97020.3|97079.2|97029.2|97082.6|97032.6|97070.1|97020.1|41
1653024280000|2022-05-20 05:24:40|97078.1|97028.1|97074.6|97024.6|97080.3|97030.3|97074.4|97024.4|45
1653024290000|2022-05-20 05:24:50|97074.5|97024.5|97080.6|97030.6|97081|97031|97069.9|97019.9|54
1653024300000|2022-05-20 05:25:00|97077.5|97027.5|97107.1|97057.1|97111.6|97061.6|97075.9|97025.9|65
1653024310000|2022-05-20 05:25:10|97107.3|97057.3|97105.8|97055.8|97110.8|97060.8|97101.6|97051.6|68
1653024320000|2022-05-20 05:25:20|97104.5|97054.5|97108|97058|97108.5|97058.5|97101.9|97051.9|66
1653024330000|2022-05-20 05:25:30|97103.2|97053.2|97103.4|97053.4|97109.8|97059.8|97100.3|97050.3|68
1653024340000|2022-05-20 05:25:40|97101.3|97051.3|97101.6|97051.6|97144.5|97058|97096.6|96997|72
1653024350000|2022-05-20 05:25:50|97107.4|97057.4|97112.5|97062.5|97138.1|97065.1|97098.3|97005.8|68
1653024360000|2022-05-20 05:26:00|97111.7|97061.7|97115.8|97065.8|97118.4|97068.4|97110.3|97060.3|65
1653024370000|2022-05-20 05:26:10|97117.2|97067.2|97111.8|97061.8|97117.8|97067.8|97111.3|97061.3|52
1653024380000|2022-05-20 05:26:20|97111.9|97061.9|97114.4|97064.4|97114.6|97064.6|97111.9|97061.9|60
1653024390000|2022-05-20 05:26:30|97114|97064|97112.4|97062.4|97115|97065|97112.4|97062.4|26
1653024400000|2022-05-20 05:26:40|97112.5|97062.5|97110.4|97060.4|97113.9|97063.9|97108.6|97058.6|56
1653024410000|2022-05-20 05:26:50|97109.9|97059.9|97109.9|97059.9|97112.2|97062.2|97108.1|97058.1|41
1653024420000|2022-05-20 05:27:00|97110|97060|97112.2|97062.2|97114|97064|97110|97060|44
1653024430000|2022-05-20 05:27:10|97113.6|97063.6|97116.3|97066.3|97118|97068|97112.4|97062.4|53
1653024440000|2022-05-20 05:27:20|97115.9|97065.9|97114.7|97064.7|97117.5|97067.5|97113.8|97063.8|24
1653024450000|2022-05-20 05:27:30|97115.3|97065.3|97113.9|97063.9|97116.1|97066.1|97113.9|97063.9|24
1653024460000|2022-05-20 05:27:40|97114.6|97064.6|97123.4|97073.4|97128.3|97078.3|97113.9|97063.9|46
1653024470000|2022-05-20 05:27:50|97123.3|97073.3|97125.7|97075.7|97163.4|97080.1|97119.3|97016.5|60
1653024480000|2022-05-20 05:28:00|97126.2|97076.2|97118.1|97068.1|97161.6|97080.5|97118.1|97016.2|42
1653024490000|2022-05-20 05:28:10|97118.6|97068.6|97140.4|97090.4|97155.8|97096.3|97102.9|97000.3|69
1653024500000|2022-05-20 05:28:20|97141.3|97091.3|97141.6|97091.6|97144|97094|97139.5|97089.5|47
1653024510000|2022-05-20 05:28:30|97140.2|97090.2|97140.8|97090.8|97142.7|97092.7|97140.1|97090.1|29
1653024520000|2022-05-20 05:28:40|97140.7|97090.7|97139.4|97089.4|97144.3|97094.3|97139.4|97089.4|51
1653024530000|2022-05-20 05:28:50|97140.7|97090.7|97139.4|97089.4|97143.5|97093.5|97137.7|97087.7|54
1653024540000|2022-05-20 05:29:00|97139.6|97089.6|97104.6|97054.6|97140.4|97090.4|97102.6|97052.6|54
1653024550000|2022-05-20 05:29:10|97106.8|97056.8|97106.7|97056.7|97118.3|97068.3|97098|97048|67
1653024560000|2022-05-20 05:29:20|97106.6|97056.6|97118.3|97068.3|97118.7|97068.7|97103.4|97053.4|68
1653024570000|2022-05-20 05:29:30|97118.6|97068.6|97116.1|97066.1|97124.5|97074.5|97110.8|97060.8|44
1653024580000|2022-05-20 05:29:40|97120.4|97070.4|97139.2|97089.2|97146.8|97096.8|97114.5|97064.5|59
1653024590000|2022-05-20 05:29:50|97139.1|97089.1|97139.6|97089.6|97141.4|97091.4|97133.9|97083.9|54
1653024600000|2022-05-20 05:30:00|97140.1|97090.1|97129.1|97079.1|97140.1|97090.1|97125.8|97075.8|66
1653024610000|2022-05-20 05:30:10|97133|97083|97128.4|97078.4|97133.2|97083.2|97128.4|97078.4|56
1653024620000|2022-05-20 05:30:20|97128.8|97078.8|97125.6|97075.6|97132.9|97082.9|97125.5|97075.5|62
1653024630000|2022-05-20 05:30:30|97126.3|97076.3|97096.1|97046.1|97135|97076.3|97089.4|96991.2|74
1653024640000|2022-05-20 05:30:40|97097|97047|97111.6|97061.6|97136.1|97066.7|97091.4|96993.2|72
1653024650000|2022-05-20 05:30:50|97110.9|97060.9|97106.4|97056.4|97118.1|97068.1|97104.4|97054.4|55
1653024660000|2022-05-20 05:31:00|97105.6|97055.6|97118.3|97068.3|97120.6|97070.6|97105.6|97055.6|49
1653024670000|2022-05-20 05:31:10|97118.8|97068.8|97118.5|97068.5|97119.5|97069.5|97113.1|97063.1|26
1653024680000|2022-05-20 05:31:20|97118.2|97068.2|97115.3|97065.3|97119.3|97069.3|97112.1|97062.1|29
1653024690000|2022-05-20 05:31:30|97115|97065|97128.6|97078.6|97129.5|97079.5|97114.5|97064.5|45
1653024700000|2022-05-20 05:31:40|97126.6|97076.6|97118.2|97068.2|97135.2|97085.2|97118|97068|58
1653024710000|2022-05-20 05:31:50|97108|97058|97109.1|97059.1|97114|97064|97103.1|97053.1|64
1653024720000|2022-05-20 05:32:00|97108.2|97058.2|97109.2|97059.2|97115.4|97065.4|97106.2|97056.2|53
1653024730000|2022-05-20 05:32:10|97109.1|97059.1|97103.5|97053.5|97109.1|97059.1|97100.7|97050.7|49
1653024740000|2022-05-20 05:32:20|97105.6|97055.6|97104|97054|97106.3|97056.3|97102.5|97052.5|55
1653024750000|2022-05-20 05:32:30|97104.2|97054.2|97092.6|97042.6|97104.4|97054.4|97091.6|97041.6|69
1653024760000|2022-05-20 05:32:40|97092.5|97042.5|97088.8|97038.8|97096.3|97046.3|97087.8|97037.8|72
1653024770000|2022-05-20 05:32:50|97084.1|97034.1|97067.5|97017.5|97084.1|97034.1|97062.5|97012.5|70
1653024780000|2022-05-20 05:33:00|97067.9|97017.9|97054|97004|97067.9|97017.9|97054|97004|76
1653024790000|2022-05-20 05:33:10|97054.4|97004.4|97059|97009|97062.1|97012.1|97049.4|96999.4|75
1653024800000|2022-05-20 05:33:20|97063.2|97013.2|97061.5|97011.5|97069.1|97019.1|97060.1|97010.1|71
1653024810000|2022-05-20 05:33:30|97062|97012|97067|97017|97069.3|97019.3|97056.7|97006.7|72
1653024820000|2022-05-20 05:33:40|97068.7|97018.7|97062.4|97012.4|97073.4|97023.4|97060.5|97010.5|72
1653024830000|2022-05-20 05:33:50|97062.1|97012.1|97053|97003|97063.8|97013.8|97053|97003|63
1653024840000|2022-05-20 05:34:00|97052.8|97002.8|97054.9|97004.9|97059.2|97009.2|97052.1|97002.1|50
1653024850000|2022-05-20 05:34:10|97046.6|96996.6|97015.6|96965.6|97071.8|96996.6|97003.6|96912|73
1653024860000|2022-05-20 05:34:20|97015.1|96965.1|97009.7|96959.7|97059.6|96965.4|97005.3|96891|71
1653024870000|2022-05-20 05:34:30|97045.3|96914.4|97011.8|96961.8|97070|96968.7|97007.3|96882.6|68
1653024880000|2022-05-20 05:34:40|97010.7|96960.7|97050.5|97000.5|97070.9|97013.6|97010.7|96911.5|69
1653024890000|2022-05-20 05:34:50|97047.8|96997.8|97041.7|96991.7|97054.9|97004.9|97041.7|96991.7|58
1653024900000|2022-05-20 05:35:00|97041.5|96991.5|97046.2|96904.5|97077.3|96993.9|97009.4|96892.2|67
1653024910000|2022-05-20 05:35:10|97047.7|96903.4|97034.6|96898.4|97054.4|96958.7|96987.9|96868.6|76
1653024920000|2022-05-20 05:35:20|96988.6|96938.6|97039.7|96910.6|97045.8|96956.3|96985.6|96887.7|74
1653024930000|2022-05-20 05:35:30|97039.5|96910.4|97021.9|96891.8|97041.1|96949.4|96975.4|96870|62
1653024940000|2022-05-20 05:35:40|97019.8|96890.6|97017|96880.6|97023.9|96929|96970.3|96869.7|62
1653024950000|2022-05-20 05:35:50|97020.3|96873.2|97033.1|96885.2|97040.6|96951.1|96972.7|96868.6|66
1653024960000|2022-05-20 05:36:00|97031.9|96883.2|97011.4|96884.5|97040.9|96936.3|96975.4|96882.1|65
1653024970000|2022-05-20 05:36:10|96974.6|96924.6|96973.8|96923.8|97015.5|96929.2|96970.3|96883.7|57
1653024980000|2022-05-20 05:36:20|96974|96924|96932.9|96882.9|97027.1|96931.9|96927.7|96860.9|64
1653024990000|2022-05-20 05:36:30|96972.6|96843.8|96950.2|96900.2|96990|96903.5|96935.1|96838.2|64
1653025000000|2022-05-20 05:36:40|96947.7|96897.7|96953.5|96903.5|96953.8|96903.8|96947.7|96897.7|40
1653025010000|2022-05-20 05:36:50|96953.1|96903.1|96947.8|96897.8|96997.3|96909.3|96947.8|96851.7|55
1653025020000|2022-05-20 05:37:00|96949.8|96899.8|96953.1|96903.1|96953.1|96903.1|96949.2|96899.2|46
1653025030000|2022-05-20 05:37:10|96952.5|96902.5|96951.3|96901.3|96957.2|96907.2|96951.3|96901.3|39
1653025040000|2022-05-20 05:37:20|96950.6|96900.6|96956.5|96906.5|96956.6|96906.6|96949.9|96899.9|43
1653025050000|2022-05-20 05:37:30|96957.2|96907.2|96957.2|96907.2|97001|96909.4|96955.4|96851.7|44
1653025060000|2022-05-20 05:37:40|96957.8|96907.8|96953.3|96903.3|96959.3|96909.3|96950.5|96900.5|37
1653025070000|2022-05-20 05:37:50|96949.3|96899.3|96937|96887|96954.7|96904.7|96933.3|96883.3|56
1653025080000|2022-05-20 05:38:00|96936.9|96886.9|96936.7|96886.7|96939.9|96889.9|96933.1|96883.1|37
1653025090000|2022-05-20 05:38:10|96936.5|96886.5|96913.7|96863.7|96962.7|96888.3|96910.1|96810.6|50
1653025100000|2022-05-20 05:38:20|96916.7|96866.7|96926.2|96876.2|96963.2|96878.8|96916.1|96813.1|64
1653025110000|2022-05-20 05:38:30|96926.8|96876.8|96923.2|96873.2|96930.2|96880.2|96920.7|96870.7|54
1653025120000|2022-05-20 05:38:40|96924.6|96874.6|96933.6|96883.6|96935.7|96885.7|96924.6|96874.6|50
1653025130000|2022-05-20 05:38:50|96933.7|96883.7|96929.3|96879.3|96937.1|96887.1|96926.8|96876.8|48
1653025140000|2022-05-20 05:39:00|96929.5|96879.5|96921.9|96871.9|96969.9|96880.4|96921.5|96819.1|62
1653025150000|2022-05-20 05:39:10|96922.7|96872.7|96917.4|96867.4|96967.4|96872.7|96912.3|96814.2|57
1653025160000|2022-05-20 05:39:20|96915|96865|96913.2|96863.2|96917.5|96867.5|96907.4|96857.4|58
1653025170000|2022-05-20 05:39:30|96912.7|96862.7|96906.5|96856.5|96913.6|96863.6|96906.5|96856.5|43
1653025180000|2022-05-20 05:39:40|96907.4|96857.4|96903.6|96853.6|96911.1|96861.1|96903.4|96853.4|33
1653025190000|2022-05-20 05:39:50|96903.2|96853.2|96909.8|96859.8|96909.8|96859.8|96902.9|96852.9|44
1653025200000|2022-05-20 05:40:00|96909.7|96859.7|96914|96864|96915.4|96865.4|96908|96858|38
1653025210000|2022-05-20 05:40:10|96913.8|96863.8|96915.3|96865.3|96956.8|96873|96909.8|96821.5|57
1653025220000|2022-05-20 05:40:20|96916|96866|96913|96863|96916.9|96866.9|96912.6|96862.6|31
1653025230000|2022-05-20 05:40:30|96912.5|96862.5|96906.7|96856.7|96913.9|96863.9|96906|96856|41
1653025240000|2022-05-20 05:40:40|96906|96856|96915.4|96865.4|96916.6|96866.6|96900.8|96850.8|41
1653025250000|2022-05-20 05:40:50|96913.4|96863.4|96906.4|96856.4|96916.2|96866.2|96906|96856|23
1653025260000|2022-05-20 05:41:00|96906.1|96856.1|96895|96845|96954.5|96859.2|96895|96800.6|32
1653025270000|2022-05-20 05:41:10|96895.7|96845.7|96895.3|96845.3|96899.7|96849.7|96895.3|96845.3|17
1653025280000|2022-05-20 05:41:20|96896.5|96846.5|96898.7|96848.7|96939.9|96860.2|96895|96798.1|34
1653025290000|2022-05-20 05:41:30|96897.8|96847.8|96914.4|96864.4|96914.4|96864.4|96897.8|96847.8|45
1653025300000|2022-05-20 05:41:40|96914.1|96864.1|96908.4|96858.4|96914.1|96864.1|96899.3|96849.3|40
1653025310000|2022-05-20 05:41:50|96905.7|96855.7|96913|96863|96947.4|96863.6|96900.7|96822.3|51
1653025320000|2022-05-20 05:42:00|96913.1|96863.1|96911.3|96861.3|96915.4|96865.4|96910.6|96860.6|60
1653025330000|2022-05-20 05:42:10|96911.6|96861.6|96914.4|96864.4|96917.5|96867.5|96908.7|96858.7|39
1653025340000|2022-05-20 05:42:20|96915.4|96865.4|96916.4|96866.4|96950.9|96877.7|96909.1|96825.2|60
1653025350000|2022-05-20 05:42:30|96913.4|96863.4|96907.3|96857.3|96948.9|96864.6|96894.1|96774.5|67
1653025360000|2022-05-20 05:42:40|96907.1|96857.1|96910.9|96860.9|96917|96867|96905.8|96855.8|61
1653025370000|2022-05-20 05:42:50|96914.8|96864.8|96913.2|96863.2|96915.1|96865.1|96910.1|96860.1|40
1653025380000|2022-05-20 05:43:00|96913.1|96863.1|96903.9|96853.9|96913.6|96863.6|96903.5|96853.5|43
1653025390000|2022-05-20 05:43:10|96905.3|96855.3|96909.8|96859.8|96955.8|96866.6|96903.7|96825|47
1653025400000|2022-05-20 05:43:20|96910.4|96860.4|96909.5|96859.5|96912.9|96862.9|96907.3|96857.3|37
1653025410000|2022-05-20 05:43:30|96909.7|96859.7|96914.9|96864.9|96963.3|96870.3|96909.5|96813.5|58
1653025420000|2022-05-20 05:43:40|96915.4|96865.4|96918.6|96868.6|96983.4|96875.6|96913.7|96797|64
1653025430000|2022-05-20 05:43:50|96917.1|96867.1|96918.9|96868.9|96921.1|96871.1|96915.7|96865.7|49
1653025440000|2022-05-20 05:44:00|96915.6|96865.6|96909.7|96859.7|96939.1|96869.1|96900.2|96812.7|47
1653025450000|2022-05-20 05:44:10|96909.8|96859.8|96902.1|96852.1|96911.5|96861.5|96902.1|96852.1|52
1653025460000|2022-05-20 05:44:20|96902.9|96852.9|96891.7|96841.7|96961.8|96854.4|96887.2|96780.3|57
1653025470000|2022-05-20 05:44:30|96891.8|96841.8|96892|96842|96894.4|96844.4|96888.1|96838.1|46
1653025480000|2022-05-20 05:44:40|96893.7|96843.7|96897.1|96847.1|96897.1|96847.1|96888.3|96838.3|44
1653025490000|2022-05-20 05:44:50|96893.7|96843.7|96889.7|96839.7|96900.9|96850.9|96884.4|96834.4|53
1653025500000|2022-05-20 05:45:00|96886.5|96836.5|96864.6|96814.6|96936.7|96838.8|96862.7|96762.1|60
1653025510000|2022-05-20 05:45:10|96865.2|96815.2|96930.7|96803.5|96932.4|96840.7|96859.1|96748.7|73
1653025520000|2022-05-20 05:45:20|96938.9|96798.7|96965.4|96820.3|96995.5|96848.9|96891.2|96792.9|75
1653025530000|2022-05-20 05:45:30|96966.3|96818.6|96952.1|96811.2|96966.3|96866.2|96908.2|96811.2|66
1653025540000|2022-05-20 05:45:40|96951.8|96812.5|96908.9|96858.9|96969.9|96862.2|96901.5|96795.4|66
1653025550000|2022-05-20 05:45:50|96910.4|96860.4|96921.3|96871.3|96921.3|96871.3|96905.9|96855.9|44
1653025560000|2022-05-20 05:46:00|96946.1|96846.1|96917.8|96867.8|96966.6|96876.3|96912.6|96828.2|66
1653025570000|2022-05-20 05:46:10|96918.1|96868.1|96898.1|96848.1|96967.4|96870.2|96897.8|96788|62
1653025580000|2022-05-20 05:46:20|96905.3|96855.3|96950.7|96900.7|96995|96900.7|96905.3|96797.4|75
1653025590000|2022-05-20 05:46:30|96949.3|96899.3|96945.1|96895.1|96987.8|96899.4|96944.3|96857.8|43
1653025600000|2022-05-20 05:46:40|96945.8|96895.8|96951.9|96901.9|96952.4|96902.4|96945.2|96895.2|34
1653025610000|2022-05-20 05:46:50|96952.1|96902.1|96944.6|96894.6|96989.2|96902.1|96943|96833.7|51
1653025620000|2022-05-20 05:47:00|96945.1|96895.1|97002.3|96868.2|97016|96912.1|96944|96854|52
1653025630000|2022-05-20 05:47:10|96999.6|96870.7|96953.1|96903.1|97002.9|96910.3|96953.1|96862.1|38
1653025640000|2022-05-20 05:47:20|96953|96903|96993.3|96943.3|97027.2|96948.9|96952.8|96901.5|58
1653025650000|2022-05-20 05:47:30|96993|96943|96964.3|96914.3|96993|96943|96961.9|96911.9|52
1653025660000|2022-05-20 05:47:40|96965|96915|96963.3|96913.3|96987.7|96925.7|96941.8|96856.1|68
1653025670000|2022-05-20 05:47:50|96964.9|96914.9|96962.8|96912.8|96968.5|96918.5|96961.5|96911.5|49
1653025680000|2022-05-20 05:48:00|96962.7|96912.7|96978.3|96928.3|96983.5|96933.5|96962.5|96912.5|43
1653025690000|2022-05-20 05:48:10|96980.3|96930.3|97012.1|96962.1|97045.6|96964.4|96979.5|96916.4|54
1653025700000|2022-05-20 05:48:20|97011.9|96961.9|97005.8|96955.8|97020.9|96970.9|97004.8|96954.8|68
1653025710000|2022-05-20 05:48:30|97009.1|96959.1|97007.5|96957.5|97009.1|96959.1|97003.2|96953.2|27
1653025720000|2022-05-20 05:48:40|97007.1|96957.1|96999.3|96949.3|97007.1|96957.1|96998.6|96948.6|27
1653025730000|2022-05-20 05:48:50|96998.7|96948.7|97016.4|96966.4|97029|96979|96998.7|96948.7|29
1653025740000|2022-05-20 05:49:00|97017|96967|97006.5|96956.5|97061.1|96981|97004.5|96916.4|66
1653025750000|2022-05-20 05:49:10|97008.4|96958.4|96945.5|96895.5|97026.7|96958.4|96945.5|96789.4|64
1653025760000|2022-05-20 05:49:20|96947.9|96897.9|97004.9|96954.9|97031.7|96954.9|96942.7|96801.3|71
1653025770000|2022-05-20 05:49:30|97002.9|96952.9|96988|96938|97007|96957|96978.6|96928.6|52
1653025780000|2022-05-20 05:49:40|96987.9|96937.9|96943.1|96893.1|96994|96943.3|96930|96856|49
1653025790000|2022-05-20 05:49:50|96944.4|96894.4|96986.4|96936.4|97027.4|96940.8|96944.4|96894.4|59
1653025800000|2022-05-20 05:50:00|96988.3|96938.3|96985|96935|96988.3|96938.3|96980.4|96930.4|50
1653025810000|2022-05-20 05:50:10|96985.1|96935.1|96987.5|96937.5|96991.5|96941.5|96985.1|96935.1|51
1653025820000|2022-05-20 05:50:20|96988.4|96938.4|96984.4|96934.4|96988.4|96938.4|96979.1|96929.1|38
1653025830000|2022-05-20 05:50:30|96984.3|96934.3|97028.4|96978.4|97033.4|96983.4|96984.3|96934.3|50
1653025840000|2022-05-20 05:50:40|97031.1|96981.1|97025.6|96975.6|97033.4|96983.4|97022.3|96972.3|55
1653025850000|2022-05-20 05:50:50|97025.3|96975.3|97027.8|96977.8|97030.5|96980.5|97023.2|96973.2|43
1653025860000|2022-05-20 05:51:00|97027.9|96977.9|97024.6|96974.6|97030.1|96980.1|97022.9|96972.9|42
1653025870000|2022-05-20 05:51:10|97024.9|96974.9|97036|96986|97040.5|96990.5|97022.9|96972.9|51
1653025880000|2022-05-20 05:51:20|97033.6|96983.6|97014.3|96964.3|97054.8|96987.5|97014.3|96919.3|50
1653025890000|2022-05-20 05:51:30|97047.5|96917.5|96998.8|96948.8|97054|96960.6|96998.8|96888.2|75
1653025900000|2022-05-20 05:51:40|97000.6|96950.6|97070.6|97020.6|97074.2|97024.2|96999.1|96949.1|60
1653025910000|2022-05-20 05:51:50|97069.2|97019.2|97058.8|97008.8|97070.5|97020.5|97055.8|97005.8|68
1653025920000|2022-05-20 05:52:00|97060.5|97010.5|97047|96997|97064.1|97014.1|97045.2|96995.2|63
1653025930000|2022-05-20 05:52:10|97048.3|96998.3|97032.4|96982.4|97060.7|96998.3|97029.8|96935|73
1653025940000|2022-05-20 05:52:20|97032.5|96982.5|97030.5|96980.5|97044.4|96994.4|97029.8|96979.8|65
1653025950000|2022-05-20 05:52:30|97031.1|96981.1|97038.7|96988.7|97072.9|96994.6|97025.9|96930.4|71
1653025960000|2022-05-20 05:52:40|97039.2|96989.2|97033|96983|97066.2|96993|97028.5|96938.7|68
1653025970000|2022-05-20 05:52:50|97038.8|96988.8|97041.2|96991.2|97044.4|96994.4|97028.1|96978.1|68
1653025980000|2022-05-20 05:53:00|97039|96989|97064.2|97014.2|97072.4|97022.4|97027.5|96977.5|69
1653025990000|2022-05-20 05:53:10|97066.7|97016.7|97059.3|97009.3|97103.3|97023.8|97051.3|96954.2|74
1653026000000|2022-05-20 05:53:20|97060.6|97010.6|97046|96996|97099.2|97013|97038.3|96942.2|76
1653026010000|2022-05-20 05:53:30|97046.3|96996.3|97037.4|96987.4|97092.1|97002.3|97030.6|96922.8|78
1653026020000|2022-05-20 05:53:40|97038.1|96988.1|97071.3|96943.1|97077.5|96999.6|97025.6|96930.3|76
1653026030000|2022-05-20 05:53:50|97037.4|96987.4|97010.6|96873.5|97075.5|96996.2|96975.7|96843.8|77
1653026040000|2022-05-20 05:54:00|97009.6|96868.2|97060.7|96915|97068.4|96951.5|96965.7|96822.4|80
1653026050000|2022-05-20 05:54:10|97064|96919|97011.7|96961.7|97075.5|96965.9|97004.6|96882.6|71
1653026060000|2022-05-20 05:54:20|97011.6|96961.6|96990.9|96940.9|97042|96962.1|96985.3|96893|71
1653026070000|2022-05-20 05:54:30|96990.8|96940.8|96984.1|96934.1|97026.6|96943.9|96973.5|96883.1|67
1653026080000|2022-05-20 05:54:40|96985.2|96935.2|96975.9|96925.9|97025.7|96942.5|96974.5|96871.1|75
1653026090000|2022-05-20 05:54:50|97013.5|96887.2|96981|96931|97021.9|96936.7|96969.9|96866.7|78
1653026100000|2022-05-20 05:55:00|96974.5|96924.5|96939.8|96889.8|97032.2|96933.9|96939.8|96864.2|74
1653026110000|2022-05-20 05:55:10|96945.8|96895.8|96942.9|96791.8|96978|96896.2|96914|96773.4|78
1653026120000|2022-05-20 05:55:20|96941.4|96792.8|96956.4|96825|96974.9|96862.7|96912.7|96784.9|66
1653026130000|2022-05-20 05:55:30|96962.3|96820.5|96963.2|96913.2|97020.9|96932.8|96958.1|96820.5|69
1653026140000|2022-05-20 05:55:40|96963.3|96913.3|96955|96905|96977.7|96927.7|96954.8|96904.8|67
1653026150000|2022-05-20 05:55:50|96955.1|96905.1|96937.1|96887.1|96978.3|96905.1|96924.5|96848|67
1653026160000|2022-05-20 05:56:00|96939.4|96889.4|96937.9|96887.9|96943.2|96893.2|96930|96880|63
1653026170000|2022-05-20 05:56:10|96936.9|96886.9|96954.3|96904.3|96962.7|96912.7|96931|96881|70
1653026180000|2022-05-20 05:56:20|96955.6|96905.6|96928.1|96878.1|96955.6|96905.6|96926|96876|62
1653026190000|2022-05-20 05:56:30|96928.6|96878.6|96937.7|96887.7|96951.4|96901.4|96928.3|96878.3|63
1653026200000|2022-05-20 05:56:40|96937.3|96887.3|96950|96900|96951.3|96901.3|96936|96886|60
1653026210000|2022-05-20 05:56:50|96949.7|96899.7|96951.9|96901.9|96952.5|96902.5|96945.6|96895.6|51
1653026220000|2022-05-20 05:57:00|96952.9|96902.9|96943.9|96893.9|96961|96911|96941.9|96891.9|73
1653026230000|2022-05-20 05:57:10|96944.2|96894.2|96945.1|96895.1|96947.8|96897.8|96934|96884|55
1653026240000|2022-05-20 05:57:20|96946.7|96896.7|96947.3|96897.3|96947.3|96897.3|96944|96894|40
1653026250000|2022-05-20 05:57:30|96946.7|96896.7|96957.3|96907.3|96962|96912|96946.4|96896.4|46
1653026260000|2022-05-20 05:57:40|96956.8|96906.8|96999.8|96949.8|97009.4|96959.4|96956.4|96906.4|69
1653026270000|2022-05-20 05:57:50|96996|96946|96975.4|96925.4|97001.3|96951.3|96969.1|96919.1|52
1653026280000|2022-05-20 05:58:00|96968.8|96918.8|96948|96898|96970.9|96920.9|96946.7|96896.7|65
1653026290000|2022-05-20 05:58:10|96948.9|96898.9|96944.7|96894.7|96948.9|96898.9|96936.1|96886.1|69
1653026300000|2022-05-20 05:58:20|96946.6|96896.6|96956.5|96906.5|96956.6|96906.6|96943|96893|52
1653026310000|2022-05-20 05:58:30|96956|96906|96952.6|96902.6|96958.1|96908.1|96949.1|96899.1|51
1653026320000|2022-05-20 05:58:40|96950.4|96900.4|96946.8|96896.8|96953.7|96903.7|96944.6|96894.6|53
1653026330000|2022-05-20 05:58:50|96945.3|96895.3|96961.8|96911.8|96971.2|96921.2|96945.3|96895.3|56
1653026340000|2022-05-20 05:59:00|96963.1|96913.1|96957|96907|96963.1|96913.1|96956.1|96906.1|58
1653026350000|2022-05-20 05:59:10|96956.9|96906.9|96933.5|96883.5|96958.8|96908.8|96933.1|96883.1|73
1653026360000|2022-05-20 05:59:20|96935|96885|96942.1|96892.1|96943.8|96893.8|96933.2|96883.2|62
1653026370000|2022-05-20 05:59:30|96942.2|96892.2|96979.1|96929.1|96982.5|96932.5|96941.5|96891.5|68
1653026380000|2022-05-20 05:59:40|96980|96930|96973.3|96923.3|96983.7|96933.7|96963.3|96913.3|56
1653026390000|2022-05-20 05:59:50|96973.4|96923.4|96990.4|96940.4|97003.2|96949.6|96939.3|96868|62
1653026400000|2022-05-20 06:00:00|96987.9|96937.9|96996|96946|97004.5|96954.5|96978.2|96928.2|75
1653026410000|2022-05-20 06:00:10|96997.2|96947.2|96998.7|96948.7|97010.8|96960.8|96991.1|96941.1|72
1653026420000|2022-05-20 06:00:20|97000.2|96950.2|97002.3|96952.3|97005|96955|96996.6|96946.6|59
1653026430000|2022-05-20 06:00:30|97002.5|96952.5|97008.2|96958.2|97011|96961|96998.8|96948.8|62
1653026440000|2022-05-20 06:00:40|97007.3|96957.3|96997.1|96947.1|97007.9|96957.9|96992.6|96942.6|78
1653026450000|2022-05-20 06:00:50|96998.9|96948.9|96953.7|96903.7|96999.7|96949.7|96953.1|96903.1|66
1653026460000|2022-05-20 06:01:00|96954.9|96904.9|96959.1|96909.1|96966.5|96916.5|96945.1|96895.1|74
1653026470000|2022-05-20 06:01:10|96957.9|96907.9|96980.3|96930.3|96982.2|96932.2|96953.5|96903.5|74
1653026480000|2022-05-20 06:01:20|96983|96933|96996.1|96946.1|97003.5|96953.5|96980.2|96930.2|74
1653026490000|2022-05-20 06:01:30|96996.9|96946.9|97050.9|97000.9|97053.7|97003.7|96996.9|96946.9|63
1653026500000|2022-05-20 06:01:40|97050.7|97000.7|97036.8|96986.8|97051.6|97001.6|97031.8|96981.8|60
1653026510000|2022-05-20 06:01:50|97038.5|96988.5|97055.2|97005.2|97055.2|97005.2|97033.7|96983.7|63
1653026520000|2022-05-20 06:02:00|97054.3|97004.3|97050.9|97000.9|97058.6|97008.6|97049.7|96999.7|61
1653026530000|2022-05-20 06:02:10|97050.4|97000.4|97049|96999|97050.9|97000.9|97046.4|96996.4|54
1653026540000|2022-05-20 06:02:20|97049.5|96999.5|97039.2|96989.2|97051.8|97001.8|97027.8|96977.8|58
1653026550000|2022-05-20 06:02:30|97039|96989|97018|96968|97044.8|96994.8|97002.2|96952.2|66
1653026560000|2022-05-20 06:02:40|97016.7|96966.7|97022.4|96972.4|97024.8|96974.8|97007.8|96957.8|66
1653026570000|2022-05-20 06:02:50|97021.7|96971.7|97025.6|96975.6|97027.7|96977.7|97019.2|96969.2|43
1653026580000|2022-05-20 06:03:00|97024.7|96974.7|97035.4|96985.4|97044.9|96994.9|97024.7|96974.7|55
1653026590000|2022-05-20 06:03:10|97035.6|96985.6|97037|96987|97038.2|96988.2|97033.3|96983.3|38
1653026600000|2022-05-20 06:03:20|97037.3|96987.3|96980|96930|97037.3|96987.3|96976.7|96926.7|67
1653026610000|2022-05-20 06:03:30|96978.8|96928.8|96974.7|96924.7|96978.8|96928.8|96967.7|96917.7|63
1653026620000|2022-05-20 06:03:40|96974.3|96924.3|96973.1|96923.1|96974.9|96924.9|96965.6|96915.6|60
1653026630000|2022-05-20 06:03:50|96972|96922|96978.4|96928.4|96984.6|96934.6|96958.9|96908.9|64
1653026640000|2022-05-20 06:04:00|96981.8|96931.8|96947.9|96897.9|96981.8|96931.8|96925.6|96875.6|73
1653026650000|2022-05-20 06:04:10|96945.9|96895.9|96940.3|96890.3|96954|96904|96925.5|96875.5|69
1653026660000|2022-05-20 06:04:20|96939.5|96889.5|96936.5|96886.5|96942.1|96892.1|96925.3|96875.3|75
1653026670000|2022-05-20 06:04:30|96937.8|96887.8|96952.8|96902.8|96973.1|96923.1|96931.4|96881.4|67
1653026680000|2022-05-20 06:04:40|96949.5|96899.5|96962.5|96912.5|96969|96919|96939.8|96889.8|70
1653026690000|2022-05-20 06:04:50|96963.2|96913.2|96986.6|96936.6|97028.6|96942.5|96956.5|96900.4|64
1653026700000|2022-05-20 06:05:00|96986.9|96936.9|96978.4|96928.4|96986.9|96936.9|96973.8|96923.8|66
1653026710000|2022-05-20 06:05:10|96978.6|96928.6|96960.1|96910.1|96980|96930|96952.2|96902.2|50
1653026720000|2022-05-20 06:05:20|96960.6|96910.6|96932.5|96882.5|96993|96911.5|96931.2|96839.8|51
1653026730000|2022-05-20 06:05:30|96928.6|96878.6|96954.3|96904.3|96992.7|96913.9|96926.9|96838.4|59
1653026740000|2022-05-20 06:05:40|96956.1|96906.1|96960.9|96910.9|96962.9|96912.9|96955.4|96905.4|44
1653026750000|2022-05-20 06:05:50|96961.9|96911.9|96961.5|96911.5|97003.2|96953.2|96959.5|96909.5|46
1653026760000|2022-05-20 06:06:00|96958.3|96908.3|96963.7|96913.7|96968.9|96918.9|96948.8|96898.8|62
1653026770000|2022-05-20 06:06:10|96965|96915|96970.4|96920.4|96985.6|96935.6|96962.1|96912.1|63
1653026780000|2022-05-20 06:06:20|96971.9|96921.9|96982|96932|96986.5|96936.5|96971.9|96921.9|56
1653026790000|2022-05-20 06:06:30|96982.9|96932.9|96983.6|96933.6|96987.4|96937.4|96982.6|96932.6|48
1653026800000|2022-05-20 06:06:40|96979.9|96929.9|96975.9|96925.9|96982|96932|96971.9|96921.9|45
1653026810000|2022-05-20 06:06:50|96975.8|96925.8|96981.3|96931.3|96981.5|96931.5|96972.8|96922.8|43
1653026820000|2022-05-20 06:07:00|96980.8|96930.8|96947.9|96897.9|96984|96934|96946.3|96896.3|59
1653026830000|2022-05-20 06:07:10|96945.9|96895.9|96948.7|96898.7|96950.7|96900.7|96939.1|96889.1|68
1653026840000|2022-05-20 06:07:20|96948.9|96898.9|96952.2|96902.2|96956.8|96906.8|96947.9|96897.9|63
1653026850000|2022-05-20 06:07:30|96953.7|96903.7|96950|96900|96958.9|96908.9|96950|96900|52
1653026860000|2022-05-20 06:07:40|96949.7|96899.7|96927.4|96877.4|96972.8|96899.7|96903.2|96818.9|72
1653026870000|2022-05-20 06:07:50|96927.1|96877.1|96922.7|96872.7|96927.1|96877.1|96912.9|96862.9|72
1653026880000|2022-05-20 06:08:00|96921.2|96871.2|96934.1|96884.1|96934.8|96884.8|96921.2|96871.2|70
1653026890000|2022-05-20 06:08:10|96933.4|96883.4|96939.6|96889.6|96946.5|96896.5|96933.4|96883.4|48
1653026900000|2022-05-20 06:08:20|96938.1|96888.1|96926.4|96876.4|96938.1|96888.1|96922.8|96872.8|62
1653026910000|2022-05-20 06:08:30|96924.3|96874.3|96918.5|96868.5|96927|96877|96917.2|96867.2|48
1653026920000|2022-05-20 06:08:40|96918.8|96868.8|96912.6|96862.6|96920.7|96870.7|96904.2|96854.2|61
1653026930000|2022-05-20 06:08:50|96912.4|96862.4|96907.1|96857.1|96913.2|96863.2|96904|96854|62
1653026940000|2022-05-20 06:09:00|96907|96857|96949.6|96899.6|96954.1|96904.1|96905.7|96855.7|61
1653026950000|2022-05-20 06:09:10|96950|96900|96947.8|96897.8|96950.2|96900.2|96946.6|96896.6|56
1653026960000|2022-05-20 06:09:20|96946.1|96896.1|96913.7|96863.7|96946.1|96896.1|96905.8|96855.8|77
1653026970000|2022-05-20 06:09:30|96913.6|96863.6|96924.5|96874.5|96939.2|96889.2|96912.1|96862.1|73
1653026980000|2022-05-20 06:09:40|96924.3|96874.3|96910.6|96860.6|96927.3|96877.3|96865.9|96799.2|78
1653026990000|2022-05-20 06:09:50|96907.1|96857.1|96894.2|96844.2|96943.8|96857.8|96883.1|96798.7|74
1653027000000|2022-05-20 06:10:00|96896.4|96846.4|96904.9|96854.9|96909.2|96859.2|96891.7|96841.7|68
1653027010000|2022-05-20 06:10:10|96904.6|96854.6|96877.9|96827.9|96916.2|96866.2|96877.9|96827.9|68
1653027020000|2022-05-20 06:10:20|96878.7|96828.7|96879.2|96829.2|96890.7|96840.7|96872.6|96822.6|60
1653027030000|2022-05-20 06:10:30|96877.9|96827.9|96893.8|96843.8|96894.7|96844.7|96877.2|96827.2|64
1653027040000|2022-05-20 06:10:40|96893.9|96843.9|96889.6|96839.6|96898.8|96848.8|96884|96834|70
1653027050000|2022-05-20 06:10:50|96890.7|96840.7|96896.3|96846.3|96902.3|96856|96878.6|96835.1|71
1653027060000|2022-05-20 06:11:00|96891.2|96841.2|96855.9|96805.9|96893.5|96854.1|96832.7|96742.6|69
1653027070000|2022-05-20 06:11:10|96855.8|96805.8|96878|96828|96880.7|96830.7|96852.5|96802.5|71
1653027080000|2022-05-20 06:11:20|96878.9|96828.9|96890.2|96840.2|96891.7|96841.7|96876.3|96826.3|66
1653027090000|2022-05-20 06:11:30|96890|96840|96899.9|96849.9|96900.9|96852.9|96877.4|96830.2|69
1653027100000|2022-05-20 06:11:40|96899.5|96849.5|96892.3|96842.3|96903.1|96855.9|96879.5|96838.2|64
1653027110000|2022-05-20 06:11:50|96892.2|96842.2|96856.2|96806.2|96898.8|96842.2|96809.6|96721.9|70
1653027120000|2022-05-20 06:12:00|96857|96807|96873.3|96823.3|96890.1|96840.1|96857|96807|64
1653027130000|2022-05-20 06:12:10|96873.2|96823.2|96876.2|96826.2|96893.8|96843.8|96871.8|96821.8|66
1653027140000|2022-05-20 06:12:20|96874.9|96824.9|96855.8|96805.8|96878.6|96828.6|96812.6|96762.6|64
1653027150000|2022-05-20 06:12:30|96856|96806|96870.1|96820.1|96878.4|96828.4|96850.4|96800.4|64
1653027160000|2022-05-20 06:12:40|96869.5|96819.5|96868.9|96818.9|96879.6|96829.6|96868.7|96818.7|61
1653027170000|2022-05-20 06:12:50|96872.9|96822.9|96890.4|96840.4|96894.8|96844.8|96869.5|96819.5|64
1653027180000|2022-05-20 06:13:00|96884.5|96834.5|96889.3|96839.3|96892.8|96842.8|96879|96829|65
1653027190000|2022-05-20 06:13:10|96884.2|96834.2|96885|96835|96899.2|96849.2|96883.7|96833.7|56
1653027200000|2022-05-20 06:13:20|96887.5|96837.5|96886.5|96836.5|96888.7|96838.7|96882|96832|60
1653027210000|2022-05-20 06:13:30|96886.4|96836.4|96869.9|96819.9|96886.5|96836.5|96867.9|96817.9|61
1653027220000|2022-05-20 06:13:40|96870.9|96820.9|96891|96841|96903.4|96853.4|96870.1|96820.1|60
1653027230000|2022-05-20 06:13:50|96890.8|96840.8|96887.3|96837.3|96892.9|96842.9|96884.1|96834.1|62
1653027240000|2022-05-20 06:14:00|96886.1|96836.1|96887.7|96837.7|96901.1|96853.3|96878.3|96834|66
1653027250000|2022-05-20 06:14:10|96887.8|96837.8|96877.2|96852.2|96891.1|96852.2|96874.9|96837|43
1653027260000|2022-05-20 06:14:20|96876.8|96851.8|96889.4|96839.4|96891.9|96853.2|96873|96836.6|49
1653027270000|2022-05-20 06:14:30|96889.2|96839.2|96882.1|96832.1|96889.2|96849.7|96872.7|96830.4|41
1653027280000|2022-05-20 06:14:40|96882.8|96832.8|96876.6|96826.6|96882.8|96839.4|96864.2|96824|52
1653027290000|2022-05-20 06:14:50|96874.7|96824.7|96868|96818|96875.5|96825.5|96861.1|96811.1|53
1653027300000|2022-05-20 06:15:00|96868.1|96818.1|96869|96819|96913.6|96839.9|96861.9|96788.2|69
1653027310000|2022-05-20 06:15:10|96856|96806|96867.5|96817.5|96903.5|96853.5|96854.6|96804.6|72
1653027320000|2022-05-20 06:15:20|96867.4|96817.4|96897.1|96847.1|96903.4|96853.4|96867.4|96817.4|57
1653027330000|2022-05-20 06:15:30|96895.9|96845.9|96903.8|96853.8|96946.1|96861.4|96879.9|96820.1|68
1653027340000|2022-05-20 06:15:40|96903.3|96853.3|96896.7|96846.7|96947.7|96853.3|96874.4|96771.1|74
1653027350000|2022-05-20 06:15:50|96895.9|96845.9|96900.7|96850.7|96921|96871|96895.6|96845.6|57
1653027360000|2022-05-20 06:16:00|96900.5|96850.5|96902.3|96852.3|96920.6|96870.6|96883.1|96833.1|60
1653027370000|2022-05-20 06:16:10|96902.4|96852.4|96869|96819|96916.8|96853.9|96851.5|96754.7|64
1653027380000|2022-05-20 06:16:20|96869.6|96819.6|96871.5|96821.5|96884|96834|96849.3|96799.3|72
1653027390000|2022-05-20 06:16:30|96871.9|96821.9|96870.1|96820.1|96887.9|96837.9|96862.7|96812.7|58
1653027400000|2022-05-20 06:16:40|96869.6|96819.6|96883.5|96833.5|96888.6|96838.6|96860.2|96810.2|67
1653027410000|2022-05-20 06:16:50|96879.2|96829.2|96876.5|96826.5|96881.9|96831.9|96870.5|96820.5|67
1653027420000|2022-05-20 06:17:00|96875.1|96825.1|96880.1|96830.1|96921.6|96871.6|96864.2|96822.9|72
1653027430000|2022-05-20 06:17:10|96879.5|96829.5|96904.2|96854.2|96916.2|96866.2|96876.8|96826.8|62
1653027440000|2022-05-20 06:17:20|96904|96854|96889.1|96839.1|96906.8|96856.8|96874.4|96828.2|60
1653027450000|2022-05-20 06:17:30|96888.5|96838.5|96888.4|96838.4|96894.6|96844.6|96877.9|96827.9|64
1653027460000|2022-05-20 06:17:40|96886.9|96836.9|96881.9|96831.9|96918.7|96868.7|96881.9|96831.9|66
1653027470000|2022-05-20 06:17:50|96882.8|96832.8|96917.8|96867.8|96917.8|96867.8|96882.8|96832.8|60
1653027480000|2022-05-20 06:18:00|96918.5|96868.5|96926|96876|96940|96890|96918.5|96868.5|63
1653027490000|2022-05-20 06:18:10|96926.1|96876.1|96915.5|96865.5|96927.4|96877.4|96911.5|96861.5|53
1653027500000|2022-05-20 06:18:20|96915|96865|96890.6|96840.6|96915|96865|96882.5|96832.5|61
1653027510000|2022-05-20 06:18:30|96890.8|96840.8|96877.3|96827.3|96891.2|96841.2|96875.9|96825.9|63
1653027520000|2022-05-20 06:18:40|96878|96828|96896.7|96846.7|96898.1|96848.1|96874.5|96824.5|58
1653027530000|2022-05-20 06:18:50|96897|96847|96899|96849|96902.4|96852.4|96889.9|96839.9|59
1653027540000|2022-05-20 06:19:00|96903.8|96853.8|96913.2|96863.2|96915|96865|96897.1|96847.1|58
1653027550000|2022-05-20 06:19:10|96913.4|96863.4|96922.7|96872.7|96924.5|96874.5|96907.7|96857.7|53
1653027560000|2022-05-20 06:19:20|96922.8|96872.8|96933.2|96883.2|96938.8|96888.8|96921.7|96871.7|49
1653027570000|2022-05-20 06:19:30|96933.7|96883.7|96939|96889|96939.2|96889.2|96925.5|96875.5|56
1653027580000|2022-05-20 06:19:40|96938.7|96888.7|96946.4|96896.4|96950|96900|96938|96888|31
1653027590000|2022-05-20 06:19:50|96946.8|96896.8|96937.8|96887.8|96949.4|96899.4|96927.8|96877.8|70
1653027600000|2022-05-20 06:20:00|96936|96886|96942.7|96892.7|96951.3|96901.3|96928.5|96878.5|72
1653027610000|2022-05-20 06:20:10|96942.6|96892.6|96949|96899|96952.4|96902.4|96941.1|96891.1|50
1653027620000|2022-05-20 06:20:20|96952.2|96902.2|96945.5|96895.5|96952.2|96902.2|96945.5|96895.5|42
1653027630000|2022-05-20 06:20:30|96946.3|96896.3|96943.1|96893.1|96951|96901|96940.4|96890.4|57
1653027640000|2022-05-20 06:20:40|96942.4|96892.4|96946|96896|96947.1|96897.1|96942.3|96892.3|40
1653027650000|2022-05-20 06:20:50|96945.5|96895.5|96945|96895|96948.3|96898.3|96933.1|96883.1|56
1653027660000|2022-05-20 06:21:00|96945.1|96895.1|96932.6|96882.6|96945.1|96895.1|96932.6|96882.6|60
1653027670000|2022-05-20 06:21:10|96926.5|96876.5|96934.7|96884.7|96946.5|96888.7|96905.1|96817.6|70
1653027680000|2022-05-20 06:21:20|96934.2|96884.2|96924.7|96874.7|96936.3|96886.3|96921.2|96871.2|67
1653027690000|2022-05-20 06:21:30|96921.3|96871.3|96929.5|96879.5|96932.5|96882.5|96917.4|96867.4|63
1653027700000|2022-05-20 06:21:40|96930|96880|96930|96880|96931.8|96881.8|96925.1|96875.1|59
1653027710000|2022-05-20 06:21:50|96929.8|96879.8|96954.3|96904.3|96959|96909|96926.4|96876.4|68
1653027720000|2022-05-20 06:22:00|96954.2|96904.2|96935.6|96885.6|96959|96909|96929.9|96879.9|69
1653027730000|2022-05-20 06:22:10|96935.5|96885.5|96948.2|96898.2|96950.7|96900.7|96932.2|96882.2|69
1653027740000|2022-05-20 06:22:20|96948.5|96898.5|96942.4|96892.4|96948.5|96898.5|96940.4|96890.4|53
1653027750000|2022-05-20 06:22:30|96942.2|96892.2|96942|96892|96954.4|96904.4|96942|96892|57
1653027760000|2022-05-20 06:22:40|96940.9|96890.9|96947.5|96897.5|96951.5|96901.5|96931.5|96881.5|58
1653027770000|2022-05-20 06:22:50|96948.9|96898.9|96944|96894|96948.9|96898.9|96934.9|96884.9|43
1653027780000|2022-05-20 06:23:00|96945.4|96895.4|96929.9|96879.9|96945.4|96895.4|96929.5|96879.5|49
1653027790000|2022-05-20 06:23:10|96930|96880|96935|96885|96937.2|96887.2|96929.5|96879.5|53
1653027800000|2022-05-20 06:23:20|96931.2|96881.2|96947.5|96897.5|96953|96903|96931.2|96881.2|56
1653027810000|2022-05-20 06:23:30|96949.7|96899.7|96952.7|96902.7|96954.1|96904.1|96947.5|96897.5|50
1653027820000|2022-05-20 06:23:40|96953.2|96903.2|96947.6|96897.6|96953.2|96903.2|96941.9|96891.9|58
1653027830000|2022-05-20 06:23:50|96950.5|96900.5|96943|96893|96950.5|96900.5|96934.2|96884.2|46
1653027840000|2022-05-20 06:24:00|96943.2|96893.2|96941.9|96891.9|96947.1|96897.1|96941.7|96891.7|49
1653027850000|2022-05-20 06:24:10|96942.5|96892.5|96958|96908|96959.3|96909.3|96937.4|96887.4|61
1653027860000|2022-05-20 06:24:20|96959.2|96909.2|96951.4|96901.4|96959.2|96909.2|96948.5|96898.5|61
1653027870000|2022-05-20 06:24:30|96953.8|96903.8|96959.4|96909.4|96960.8|96910.8|96948.5|96898.5|47
1653027880000|2022-05-20 06:24:40|96959.6|96909.6|96944.1|96894.1|96963.4|96913.4|96938.6|96888.6|66
1653027890000|2022-05-20 06:24:50|96947.3|96897.3|96953.1|96903.1|96954.2|96904.2|96935.4|96885.4|58
1653027900000|2022-05-20 06:25:00|96953.2|96903.2|96962.1|96912.1|96979.1|96929.1|96943|96893|58
1653027910000|2022-05-20 06:25:10|96962.9|96912.9|96992|96942|97007.4|96957.4|96962.7|96912.7|75
1653027920000|2022-05-20 06:25:20|96994.6|96944.6|96992.8|96942.8|96997.4|96947.4|96986|96936|65
1653027930000|2022-05-20 06:25:30|96992.9|96942.9|96995.8|96945.8|97002.4|96952.4|96978.9|96928.9|70
1653027940000|2022-05-20 06:25:40|96996.8|96946.8|97007|96957|97009.5|96959.5|96983.5|96933.5|47
1653027950000|2022-05-20 06:25:50|97009|96959|97011.2|96961.2|97013.7|96976.5|96996.1|96946.1|61
1653027960000|2022-05-20 06:26:00|97009.1|96959.1|97019.9|96969.9|97024.4|96974.4|96993.6|96951.2|67
1653027970000|2022-05-20 06:26:10|97015.1|96965.1|97022.3|96972.3|97022.9|96972.9|97002|96952|62
1653027980000|2022-05-20 06:26:20|97022.7|96972.7|97025.3|96975.3|97026.3|96976.3|97015.3|96965.3|46
1653027990000|2022-05-20 06:26:30|97025.2|96975.2|97028.3|96978.3|97033|96983|97022.3|96972.3|51
1653028000000|2022-05-20 06:26:40|97028.1|96978.1|97016.1|96966.1|97032.9|96982.9|97015.7|96965.7|51
1653028010000|2022-05-20 06:26:50|97013.8|96963.8|97014.4|96964.4|97021.2|96971.2|97006.3|96956.3|50
1653028020000|2022-05-20 06:27:00|97014.9|96964.9|97021.6|96971.6|97022.4|96972.4|97009.5|96959.5|48
1653028030000|2022-05-20 06:27:10|97022.3|96972.3|97028.6|96978.6|97028.6|96978.6|97014.1|96964.1|46
1653028040000|2022-05-20 06:27:20|97029.9|96979.9|97031.8|96981.8|97033.2|96983.2|97016.7|96966.7|56
1653028050000|2022-05-20 06:27:30|97031.7|96981.7|97042.1|96992.1|97042.1|97000.2|97025.2|96980.4|67
1653028060000|2022-05-20 06:27:40|97041.6|96991.6|97030.7|96980.7|97041.6|97006.2|97026.8|96976.8|48
1653028070000|2022-05-20 06:27:50|97030.8|96980.8|97022.7|96997.7|97037.5|96997.7|97014.6|96969.9|53
1653028080000|2022-05-20 06:28:00|97022.2|96997.2|97039.4|96989.4|97041.1|96999.2|97022.2|96984.3|38
1653028090000|2022-05-20 06:28:10|97039.2|96989.2|97021.3|96996.3|97042.5|96996.9|97020.7|96975.7|44
1653028100000|2022-05-20 06:28:20|97021.2|96996.2|97029.7|96979.7|97035.5|96996.7|97020.5|96972.5|57
1653028110000|2022-05-20 06:28:30|97024|96974|97033.4|96983.4|97037.6|96998.8|97017.4|96967.4|55
1653028120000|2022-05-20 06:28:40|97029.9|96979.9|97028.7|96978.7|97036.8|96986.8|97023.8|96973.8|40
1653028130000|2022-05-20 06:28:50|97029.6|96979.6|97017.9|96967.9|97043.9|96995|97016.6|96966.6|60
1653028140000|2022-05-20 06:29:00|97012.8|96962.8|97006.4|96956.4|97018.8|96968.8|96984.1|96934.1|70
1653028150000|2022-05-20 06:29:10|97007.4|96957.4|97007.4|96957.4|97010.9|96960.9|96984.8|96934.8|54
1653028160000|2022-05-20 06:29:20|97009.5|96959.5|97026.4|96976.4|97034.8|96984.8|97008.3|96958.3|64
1653028170000|2022-05-20 06:29:30|97025.1|96975.1|97028.9|96978.9|97043.9|96993.9|97011.6|96961.6|60
1653028180000|2022-05-20 06:29:40|97030.7|96980.7|97037.3|96987.3|97043.4|96993.4|97028|96978|58
1653028190000|2022-05-20 06:29:50|97036.8|96986.8|97025.2|96975.2|97039.4|96989.4|97012.8|96962.8|65
1653028200000|2022-05-20 06:30:00|97025.5|96975.5|97027.6|96977.6|97034.6|96984.6|97022.9|96972.9|62
1653028210000|2022-05-20 06:30:10|97027.9|96977.9|97017|96967|97028|96982.5|97005.2|96955.2|62
1653028220000|2022-05-20 06:30:20|97017.4|96967.4|96999.4|96949.4|97021.8|96971.8|96985.6|96935.6|59
1653028230000|2022-05-20 06:30:30|97002.8|96952.8|97002.4|96952.4|97004.1|96967.1|96991|96945.5|40
1653028240000|2022-05-20 06:30:40|97002.3|96952.3|96999.1|96949.1|97006.6|96956.6|96995.9|96945.9|48
1653028250000|2022-05-20 06:30:50|97001.1|96951.1|96999.7|96949.7|97001.9|96964.8|96986.4|96936.5|46
1653028260000|2022-05-20 06:31:00|96999.6|96949.6|96978.9|96953.9|96999.6|96953.9|96977.8|96938.4|63
1653028270000|2022-05-20 06:31:10|96978.6|96953.6|96974|96924|96988.3|96953.7|96970.3|96920.3|65
1653028280000|2022-05-20 06:31:20|96974.1|96924.1|96974|96924|96982|96932|96961.8|96911.8|55
1653028290000|2022-05-20 06:31:30|96974.6|96924.6|96984.1|96934.1|96991.3|96941.3|96969.4|96919.4|67
1653028300000|2022-05-20 06:31:40|96977.7|96927.7|96977.5|96927.5|96980.4|96930.4|96966.1|96916.1|60
1653028310000|2022-05-20 06:31:50|96971.8|96921.8|96963.6|96913.6|96980.5|96930.5|96959.2|96909.2|50
1653028320000|2022-05-20 06:32:00|96962.4|96912.4|96973.2|96923.2|96975.7|96925.7|96960.1|96910.1|64
1653028330000|2022-05-20 06:32:10|96960.8|96910.8|96977|96927|96981.5|96931.5|96960.3|96910.3|59
1653028340000|2022-05-20 06:32:20|96976.8|96926.8|96968.7|96918.7|96981.8|96931.8|96958.8|96908.8|59
1653028350000|2022-05-20 06:32:30|96968.2|96918.2|96969.8|96919.8|96973.6|96923.6|96958.1|96908.1|38
1653028360000|2022-05-20 06:32:40|96969.3|96919.3|96965.1|96915.1|96973.1|96923.1|96954|96904|56
1653028370000|2022-05-20 06:32:50|96964.6|96914.6|96964.6|96914.6|96975.2|96925.2|96963.6|96913.6|46
1653028380000|2022-05-20 06:33:00|96966.4|96916.4|96961.4|96911.4|96970.4|96926.5|96950.1|96905.1|57
1653028390000|2022-05-20 06:33:10|96960.9|96910.9|96952.9|96927.9|96967.3|96927.9|96946.5|96908.7|43
1653028400000|2022-05-20 06:33:20|96953.3|96928.3|96955.8|96905.8|96969.9|96930.7|96949.9|96904.7|50
1653028410000|2022-05-20 06:33:30|96955.9|96905.9|96950.7|96925.7|96967.7|96926.1|96943.4|96905.4|50
1653028420000|2022-05-20 06:33:40|96950.2|96925.2|96959.3|96934.3|96972.4|96934.5|96950.2|96915.4|39
1653028430000|2022-05-20 06:33:50|96959.6|96934.6|96949.3|96924.3|96971.8|96934.6|96948|96910.6|39
1653028440000|2022-05-20 06:34:00|96949.4|96924.4|96966.3|96916.3|96967|96925.2|96949.1|96914|31
1653028450000|2022-05-20 06:34:10|96965|96915|96968.7|96918.7|96968.8|96929.9|96952.2|96914.7|39
1653028460000|2022-05-20 06:34:20|96968.4|96918.4|96955.5|96905.5|96968.4|96930.9|96938.2|96888.2|54
1653028470000|2022-05-20 06:34:30|96960.5|96910.5|96946.6|96896.6|96960.5|96910.5|96941.4|96891.4|58
1653028480000|2022-05-20 06:34:40|96947.9|96897.9|96922|96872|96947.9|96897.9|96921.5|96871.5|58
1653028490000|2022-05-20 06:34:50|96921.9|96871.9|96895.5|96845.5|96924.2|96874.2|96895.5|96845.5|68
1653028500000|2022-05-20 06:35:00|96896|96846|96897.8|96847.8|96902.3|96852.3|96890.1|96840.1|58
1653028510000|2022-05-20 06:35:10|96891.3|96841.3|96911|96861|96912.5|96862.5|96891.3|96841.3|67
1653028520000|2022-05-20 06:35:20|96911.2|96861.2|96923.4|96873.4|96923.9|96873.9|96908.7|96858.7|55
1653028530000|2022-05-20 06:35:30|96924.2|96874.2|96933.4|96883.4|96933.4|96883.4|96916.5|96866.5|49
1653028540000|2022-05-20 06:35:40|96934.2|96884.2|96919.7|96869.7|96964.2|96886.7|96919.1|96836.4|54
1653028550000|2022-05-20 06:35:50|96919.6|96869.6|96936.5|96886.5|96939.2|96889.2|96918.2|96868.2|57
1653028560000|2022-05-20 06:36:00|96938.4|96888.4|96958.4|96908.4|96959.1|96909.1|96936.1|96886.1|60
1653028570000|2022-05-20 06:36:10|96958.9|96908.9|96961|96911|96963.1|96913.1|96949.4|96899.4|53
1653028580000|2022-05-20 06:36:20|96960.3|96910.3|96962.1|96912.1|96962.3|96912.3|96959.8|96909.8|36
1653028590000|2022-05-20 06:36:30|96963.3|96913.3|96962.3|96912.3|96967.3|96917.3|96952.4|96902.4|65
1653028600000|2022-05-20 06:36:40|96962.1|96912.1|96937|96887|96963.3|96913.3|96936.3|96886.3|62
1653028610000|2022-05-20 06:36:50|96937.4|96887.4|96940.3|96890.3|96945.6|96901.1|96926.1|96886.8|56
1653028620000|2022-05-20 06:37:00|96939.9|96889.9|96941.4|96891.4|96947.5|96897.5|96937.8|96887.8|35
1653028630000|2022-05-20 06:37:10|96942.5|96892.5|96942.5|96892.5|96947.6|96904.4|96929.3|96891.9|46
1653028640000|2022-05-20 06:37:20|96943.7|96893.7|96943|96893|96947.8|96897.8|96942.7|96892.7|31
1653028650000|2022-05-20 06:37:30|96943.1|96893.1|96957.8|96907.8|96961.7|96911.7|96942.6|96892.6|40
1653028660000|2022-05-20 06:37:40|96958.2|96908.2|96958.9|96908.9|96963.7|96913.7|96951.5|96901.5|52
1653028670000|2022-05-20 06:37:50|96955.9|96905.9|96943.4|96918.4|96960.1|96918.4|96943.4|96899|43
1653028680000|2022-05-20 06:38:00|96943.5|96918.5|96957.5|96907.5|96964.7|96921|96941.8|96904.1|61
1653028690000|2022-05-20 06:38:10|96957.1|96907.1|96960.2|96910.2|96963.7|96913.7|96957.1|96907.1|39
1653028700000|2022-05-20 06:38:20|96959.8|96909.8|96967.8|96917.8|96968.5|96918.5|96959.8|96909.8|41
1653028710000|2022-05-20 06:38:30|96967.7|96917.7|96947.8|96922.8|96967.7|96926.8|96947.1|96907.9|50
1653028720000|2022-05-20 06:38:40|96964.2|96914.2|96962.5|96912.5|96964.5|96925.3|96950.3|96903.4|47
1653028730000|2022-05-20 06:38:50|96960.6|96910.6|96959.2|96909.2|96963.6|96926.2|96949.9|96908.8|39
1653028740000|2022-05-20 06:39:00|96959.1|96909.1|96945.5|96895.5|96964.6|96914.6|96933.4|96893.8|42
1653028750000|2022-05-20 06:39:10|96945.6|96895.6|96957.2|96907.2|96959.2|96909.2|96932.4|96892.3|61
1653028760000|2022-05-20 06:39:20|96958.6|96908.6|96949|96899|96959|96909|96944.5|96894.5|62
1653028770000|2022-05-20 06:39:30|96951|96901|96951|96901|96955.9|96905.9|96944.8|96894.8|64
1653028780000|2022-05-20 06:39:40|96951.1|96901.1|96969.9|96919.9|96971.4|96921.4|96949.6|96899.6|60
1653028790000|2022-05-20 06:39:50|96965.9|96915.9|96964.1|96914.1|96970.1|96920.1|96951.7|96901.7|62
1653028800000|2022-05-20 06:40:00|96964|96914|96957.4|96932.4|96970.1|96932.9|96954|96904|65
1653028810000|2022-05-20 06:40:10|96957|96932|96954.3|96929.3|96972.6|96932|96950.1|96905.8|57
1653028820000|2022-05-20 06:40:20|96953.4|96928.4|96967.8|96917.8|96968.6|96928.8|96952.3|96907.8|40
1653028830000|2022-05-20 06:40:30|96967.5|96917.5|96950.3|96900.3|96968.9|96931.6|96947.6|96897.6|40
1653028840000|2022-05-20 06:40:40|96952.3|96902.3|96939.9|96889.9|96956.5|96906.5|96938.7|96888.7|47
1653028850000|2022-05-20 06:40:50|96927.4|96902.4|96944.5|96894.5|96947.5|96902.4|96927.4|96887.6|61
1653028860000|2022-05-20 06:41:00|96943.5|96893.5|96954.4|96904.4|96954.4|96908.6|96932.1|96891.3|55
1653028870000|2022-05-20 06:41:10|96951.8|96901.8|96932|96907|96952.4|96907.5|96931.1|96891.6|41
1653028880000|2022-05-20 06:41:20|96932.5|96907.5|96946.2|96896.2|96947.9|96907.5|96932.5|96887.3|45
1653028890000|2022-05-20 06:41:30|96945.3|96895.3|96942.9|96892.9|96950.5|96907.3|96932.3|96892.9|45
1653028900000|2022-05-20 06:41:40|96944|96894|96942.7|96892.7|96944|96909.6|96929.9|96891.6|30
1653028910000|2022-05-20 06:41:50|96942.8|96892.8|96945.9|96895.9|96949.3|96899.3|96942.8|96892.8|35
1653028920000|2022-05-20 06:42:00|96945.1|96895.1|96944.6|96894.6|96946.6|96907.4|96932.4|96894|30
1653028930000|2022-05-20 06:42:10|96944.8|96894.8|96918.5|96868.5|96944.9|96903.9|96918.5|96868.5|37
1653028940000|2022-05-20 06:42:20|96925.7|96875.7|96924.5|96874.5|96930.4|96880.4|96915.1|96865.1|65
1653028950000|2022-05-20 06:42:30|96924.4|96874.4|96936.3|96886.3|96938.4|96888.4|96923.1|96873.1|43
1653028960000|2022-05-20 06:42:40|96932.2|96882.2|96909.3|96859.3|96933.3|96883.3|96906.1|96856.1|48
1653028970000|2022-05-20 06:42:50|96908.8|96858.8|96916.7|96866.7|96918.3|96868.3|96908.1|96858.1|45
1653028980000|2022-05-20 06:43:00|96917.3|96867.3|96911.6|96861.6|96920.6|96873.9|96897.9|96855.1|60
1653028990000|2022-05-20 06:43:10|96898.5|96873.5|96910.1|96860.1|96915.1|96874.3|96898.5|96858.7|40
1653029000000|2022-05-20 06:43:20|96915.9|96865.9|96919.5|96869.5|96924.9|96874.9|96913.5|96863.5|61
1653029010000|2022-05-20 06:43:30|96919.3|96869.3|96945.2|96895.2|96951.1|96901.1|96919.2|96869.2|56
1653029020000|2022-05-20 06:43:40|96946.3|96896.3|96940.4|96890.4|96946.6|96896.6|96934.7|96884.7|42
1653029030000|2022-05-20 06:43:50|96940.9|96890.9|96933.6|96883.6|96940.9|96890.9|96929.7|96879.7|58
1653029040000|2022-05-20 06:44:00|96934.4|96884.4|96930|96880|96938.4|96888.4|96928.6|96878.6|52
1653029050000|2022-05-20 06:44:10|96930.5|96880.5|96932.5|96882.5|96935.4|96885.4|96919.2|96869.2|69
1653029060000|2022-05-20 06:44:20|96934.1|96884.1|96932.7|96882.7|96938.7|96888.7|96931.7|96881.7|59
1653029070000|2022-05-20 06:44:30|96935.2|96885.2|96940.5|96890.5|96940.6|96890.6|96934.5|96884.5|41
1653029080000|2022-05-20 06:44:40|96940.4|96890.4|96954.2|96904.2|96955.8|96905.8|96940.1|96890.1|53
1653029090000|2022-05-20 06:44:50|96960.1|96910.1|96973|96923|96973|96923|96960.1|96910.1|48
1653029100000|2022-05-20 06:45:00|96971.8|96921.8|96971.9|96921.9|96974.9|96924.9|96962.5|96912.5|63
1653029110000|2022-05-20 06:45:10|96971.3|96921.3|96973.8|96923.8|96974.7|96924.7|96971.3|96921.3|49
1653029120000|2022-05-20 06:45:20|96973.7|96923.7|96957.3|96907.3|96973.7|96923.7|96956.1|96906.1|57
1653029130000|2022-05-20 06:45:30|96961.5|96911.5|96976.3|96926.3|96977.1|96927.1|96956.4|96906.4|64
1653029140000|2022-05-20 06:45:40|96973|96923|96969.7|96919.7|96979.6|96929.6|96968.8|96918.8|51
1653029150000|2022-05-20 06:45:50|96970.1|96920.1|96961.4|96911.4|96974.1|96924.1|96957.1|96907.1|59
1653029160000|2022-05-20 06:46:00|96961.1|96911.1|96964.7|96914.7|96968.9|96918.9|96956.2|96906.2|49
1653029170000|2022-05-20 06:46:10|96964.4|96914.4|96965.1|96915.1|96965.3|96915.3|96960.1|96910.1|44
1653029180000|2022-05-20 06:46:20|96965|96915|96974.3|96924.3|96976.1|96926.1|96964.3|96914.3|58
1653029190000|2022-05-20 06:46:30|96974.9|96924.9|96974.1|96924.1|96976.5|96926.5|96971.1|96921.1|54
1653029200000|2022-05-20 06:46:40|96971.6|96921.6|96969.1|96919.1|96975.9|96925.9|96961.3|96911.3|51
1653029210000|2022-05-20 06:46:50|96968.6|96918.6|96977|96927|96977|96927|96966.4|96916.4|54
1653029220000|2022-05-20 06:47:00|96976.4|96926.4|96985|96935|96989|96939|96976.3|96926.3|44
1653029230000|2022-05-20 06:47:10|96987.7|96937.7|96988.5|96938.5|96996.3|96946.3|96985.5|96935.5|40
1653029240000|2022-05-20 06:47:20|96988.4|96938.4|96999.8|96949.8|97006.9|96956.9|96987.1|96937.1|66
1653029250000|2022-05-20 06:47:30|96987.1|96937.1|96995.6|96945.6|96997.7|96947.7|96987.1|96937.1|55
1653029260000|2022-05-20 06:47:40|96994.6|96944.6|96994.3|96944.3|96995.8|96945.8|96991.6|96941.6|49
1653029270000|2022-05-20 06:47:50|96993.6|96943.6|96985.3|96935.3|96994.4|96944.4|96983.2|96933.2|55
1653029280000|2022-05-20 06:48:00|96985.4|96935.4|96989.3|96939.3|96994.9|96944.9|96972.5|96922.5|60
1653029290000|2022-05-20 06:48:10|96989.8|96939.8|97007.2|96957.2|97007.6|96957.6|96985.5|96935.5|65
1653029300000|2022-05-20 06:48:20|97006.1|96956.1|97004|96954|97009.7|96959.7|97002.6|96952.6|58
1653029310000|2022-05-20 06:48:30|97004.1|96954.1|96987.1|96962.1|97006.3|96962.1|96987.1|96950.6|49
1653029320000|2022-05-20 06:48:40|96986.8|96961.8|96991.8|96941.8|97005.2|96961.8|96986.8|96941|46
1653029330000|2022-05-20 06:48:50|96991.5|96941.5|96993.4|96943.4|96998.5|96959.2|96980.4|96941.1|38
1653029340000|2022-05-20 06:49:00|96993.3|96943.3|96986|96936|96996.1|96946.1|96978.9|96928.9|47
1653029350000|2022-05-20 06:49:10|96987.3|96937.3|97005|96955|97007|96957|96976.9|96926.9|63
1653029360000|2022-05-20 06:49:20|97004.5|96954.5|96995.4|96945.4|97008.6|96958.6|96992.7|96942.7|46
1653029370000|2022-05-20 06:49:30|96995.3|96945.3|96999.4|96949.4|97000.8|96950.8|96995.3|96945.3|40
1653029380000|2022-05-20 06:49:40|96999.3|96949.3|97007.2|96957.2|97014.6|96964.6|96999.3|96949.3|59
1653029390000|2022-05-20 06:49:50|97007.3|96957.3|97008.1|96958.1|97011.9|96961.9|97003.1|96953.1|52
1653029400000|2022-05-20 06:50:00|97007.9|96957.9|96988.9|96938.9|97009.2|96959.2|96982.1|96932.1|62
1653029410000|2022-05-20 06:50:10|96989|96939|96990.7|96940.7|96995.5|96945.5|96987.4|96937.4|39
1653029420000|2022-05-20 06:50:20|96988.5|96938.5|96984.9|96934.9|96989.3|96939.3|96983.2|96933.2|51
1653029430000|2022-05-20 06:50:30|96984.7|96934.7|96988.4|96938.4|96988.4|96938.4|96980.9|96930.9|57
1653029440000|2022-05-20 06:50:40|96988.5|96938.5|96994.9|96944.9|96999.1|96949.1|96988|96938|61
1653029450000|2022-05-20 06:50:50|96993.4|96943.4|96999.6|96949.6|97000.9|96950.9|96993|96943|38
1653029460000|2022-05-20 06:51:00|97000.1|96950.1|97003.2|96953.2|97003.2|96953.2|96998.8|96948.8|38
1653029470000|2022-05-20 06:51:10|97002.8|96952.8|97000.8|96950.8|97003.7|96953.7|97000.8|96950.8|36
1653029480000|2022-05-20 06:51:20|97000.5|96950.5|96997.3|96947.3|97002.4|96952.4|96996.9|96946.9|30
1653029490000|2022-05-20 06:51:30|96995.2|96945.2|97013.5|96963.5|97013.6|96963.6|96994.3|96944.3|58
1653029500000|2022-05-20 06:51:40|97013.2|96963.2|97015.1|96965.1|97015.7|96965.7|97012.4|96962.4|21
1653029510000|2022-05-20 06:51:50|97015.4|96965.4|97008.8|96958.8|97017.1|96967.1|97003.9|96953.9|44
1653029520000|2022-05-20 06:52:00|97009.5|96959.5|97011.9|96961.9|97014.6|96964.6|97009.5|96959.5|34
1653029530000|2022-05-20 06:52:10|97012.3|96962.3|97008.9|96958.9|97014.1|96964.1|97007.1|96957.1|34
1653029540000|2022-05-20 06:52:20|97009.1|96959.1|97011.5|96961.5|97013.2|96963.2|97007.5|96957.5|46
1653029550000|2022-05-20 06:52:30|97011.4|96961.4|97001.3|96951.3|97012.3|96962.3|97001.1|96951.1|45
1653029560000|2022-05-20 06:52:40|97001.1|96951.1|97000.8|96950.8|97003.1|96953.1|97000.4|96950.4|45
1653029570000|2022-05-20 06:52:50|97001.4|96951.4|97002.3|96952.3|97002.6|96952.6|97000.7|96950.7|30
1653029580000|2022-05-20 06:53:00|97001.7|96951.7|97002.7|96952.7|97011.6|96961.6|96999.9|96949.9|53
1653029590000|2022-05-20 06:53:10|97003.2|96953.2|97000|96950|97006|96956|96998.2|96948.2|44
1653029600000|2022-05-20 06:53:20|97000.1|96950.1|96999.8|96949.8|97000.5|96950.5|96989.4|96939.4|38
1653029610000|2022-05-20 06:53:30|96999.3|96949.3|96988.3|96938.3|97000.5|96950.5|96988|96938|47
1653029620000|2022-05-20 06:53:40|96989.7|96939.7|96984.5|96934.5|96994.2|96944.2|96981.8|96931.8|54
1653029630000|2022-05-20 06:53:50|96984.3|96934.3|96981.1|96931.1|96985.7|96935.7|96978.9|96928.9|56
1653029640000|2022-05-20 06:54:00|96980.8|96930.8|96989.9|96939.9|96990.8|96940.8|96980.8|96930.8|64
1653029650000|2022-05-20 06:54:10|96990.3|96940.3|97008.2|96958.2|97009.4|96966.5|96986.6|96936.6|55
1653029660000|2022-05-20 06:54:20|97008|96958|97009.1|96959.1|97009.6|96959.6|97004|96954|59
1653029670000|2022-05-20 06:54:30|97008.2|96958.2|97008.5|96958.5|97010|96960|97007.7|96957.7|46
1653029680000|2022-05-20 06:54:40|97009.6|96959.6|97004.9|96954.9|97009.6|96959.6|97004.9|96954.9|50
1653029690000|2022-05-20 06:54:50|97004.2|96954.2|97005.7|96955.7|97008.6|96958.6|96987.9|96937.9|70
1653029700000|2022-05-20 06:55:00|97003.9|96953.9|97007.1|96957.1|97011.6|96961.6|97003.9|96953.9|59
1653029710000|2022-05-20 06:55:10|97005.4|96955.4|97005.3|96955.3|97008.8|96958.8|96993.1|96943.1|51
1653029720000|2022-05-20 06:55:20|97005.4|96955.4|97005.7|96955.7|97006.7|96956.7|97003.9|96953.9|35
1653029730000|2022-05-20 06:55:30|97005.8|96955.8|97003.4|96953.4|97006.7|96956.7|97000.9|96950.9|50
1653029740000|2022-05-20 06:55:40|97003.8|96953.8|97012.3|96962.3|97020.8|96970.8|97002.6|96952.6|64
1653029750000|2022-05-20 06:55:50|97011.2|96961.2|97000.2|96950.2|97016.4|96966.4|96986.4|96936.4|56
1653029760000|2022-05-20 06:56:00|97001.1|96951.1|96986.5|96936.5|97004.1|96954.1|96981.9|96931.9|68
1653029770000|2022-05-20 06:56:10|96987.1|96937.1|96995.2|96945.2|96998.7|96948.7|96985|96935|53
1653029780000|2022-05-20 06:56:20|96996.6|96946.6|96993.5|96943.5|96997.6|96947.6|96992.4|96942.4|31
1653029790000|2022-05-20 06:56:30|96993.1|96943.1|96995.5|96945.5|96996.1|96946.1|96986.2|96936.2|52
1653029800000|2022-05-20 06:56:40|96995.2|96945.2|96989.6|96939.6|96996.4|96946.4|96986.1|96936.1|44
1653029810000|2022-05-20 06:56:50|96993.9|96943.9|96984.9|96934.9|96993.9|96943.9|96983|96933|45
1653029820000|2022-05-20 06:57:00|96986.1|96936.1|96990.7|96940.7|96993.6|96943.6|96985.2|96935.2|47
1653029830000|2022-05-20 06:57:10|96991.7|96941.7|96991.1|96941.1|96995|96945|96989.5|96939.5|43
1653029840000|2022-05-20 06:57:20|96990.7|96940.7|96993.3|96943.3|96999.5|96949.5|96987.8|96937.8|50
1653029850000|2022-05-20 06:57:30|96993.5|96943.5|97015.6|96965.6|97016.7|96966.7|96984.6|96934.6|52
1653029860000|2022-05-20 06:57:40|97016|96966|97005.4|96955.4|97017.9|96967.9|96998.1|96948.1|63
1653029870000|2022-05-20 06:57:50|97007.2|96957.2|97018.3|96968.3|97018.5|96968.5|97001.9|96951.9|44
1653029880000|2022-05-20 06:58:00|97018.6|96968.6|97019.7|96969.7|97022.5|96972.5|97018.2|96968.2|57
1653029890000|2022-05-20 06:58:10|97019.9|96969.9|97010.2|96960.2|97020.5|96970.5|97009.6|96959.6|32
1653029900000|2022-05-20 06:58:20|97010.3|96960.3|97024.5|96974.5|97026.1|96976.1|97010.3|96960.3|60
1653029910000|2022-05-20 06:58:30|97023.6|96973.6|97037.9|96987.9|97039.3|96999.3|97023.6|96973.6|67
1653029920000|2022-05-20 06:58:40|97038.1|96988.1|97046.2|96996.2|97049.5|97006.8|97031.8|96988.1|61
1653029930000|2022-05-20 06:58:50|97047.6|96997.6|97042.3|96992.3|97052.8|97002.8|97037.9|96987.9|59
1653029940000|2022-05-20 06:59:00|97041.6|96991.6|97048.5|96998.5|97050|97000|97040.1|96990.1|61
1653029950000|2022-05-20 06:59:10|97049.2|96999.2|97049.2|96999.2|97056.1|97006.1|97047.9|96997.9|50
1653029960000|2022-05-20 06:59:20|97049.6|96999.6|97068.2|97018.2|97068.2|97018.2|97049.2|96999.2|44
1653029970000|2022-05-20 06:59:30|97067|97017|97084|97034|97085.2|97035.2|97051.4|97001.4|65
1653029980000|2022-05-20 06:59:40|97086.6|97036.6|97091.9|97041.9|97105.9|97055.9|97081.7|97031.7|57
1653029990000|2022-05-20 06:59:50|97092.2|97042.2|97086.6|97036.6|97092.6|97042.6|97051.3|97015.5|69
1653030000000|2022-05-20 07:00:00|97088.5|97038.5|97059.2|97009.2|97088.5|97038.5|97056.3|97006.3|70
1653030010000|2022-05-20 07:00:10|97056.5|97006.5|97075.3|97025.3|97075.3|97025.3|97046.7|96996.7|64
1653030020000|2022-05-20 07:00:20|97074.8|97024.8|97056|97006|97097.2|97047.2|97050.6|97006|70
1653030030000|2022-05-20 07:00:30|97055.3|97005.3|97060.8|97010.8|97061.5|97011.5|97052.3|97002.3|50
1653030040000|2022-05-20 07:00:40|97040.9|97015.9|97048.9|97023.9|97056.4|97023.9|97038.1|97004.4|50
1653030050000|2022-05-20 07:00:50|97048.5|97023.5|97044.1|97019.1|97067.8|97029.9|97042.5|97002.3|53
1653030060000|2022-05-20 07:01:00|97043.1|97018.1|97045.8|96995.8|97053.7|97018.1|97031.5|96995.1|65
1653030070000|2022-05-20 07:01:10|97045.7|96995.7|97030.6|97005.6|97046.2|97011|97030.5|96992.4|53
1653030080000|2022-05-20 07:01:20|97030.9|97005.9|97052.8|97002.8|97052.8|97014.7|97030.4|96992.4|40
1653030090000|2022-05-20 07:01:30|97052.7|97002.7|97040.8|97015.8|97065.1|97024.6|97035|97000.6|63
1653030100000|2022-05-20 07:01:40|97055.1|97005.1|97041.8|96991.8|97055.4|97017.2|97026.2|96989.2|53
1653030110000|2022-05-20 07:01:50|97042.3|96992.3|97033.6|97008.6|97048.4|97012.4|97030.5|96987.9|47
1653030120000|2022-05-20 07:02:00|97032.1|97007.1|97057.6|97007.6|97070|97028.9|97032.1|97002.2|66
1653030130000|2022-05-20 07:02:10|97057.3|97007.3|97025.5|96975.5|97058.7|97019.2|96999.5|96952.8|62
1653030140000|2022-05-20 07:02:20|97020.7|96970.7|96999.9|96974.9|97024.6|96980.5|96999.5|96959.3|58
1653030150000|2022-05-20 07:02:30|97001.1|96976.1|97026.4|96976.4|97028.1|96989.6|97001.1|96970.3|50
1653030160000|2022-05-20 07:02:40|97026.5|96976.5|97008.7|96958.7|97029.8|96992.2|97008.7|96958.7|57
1653030170000|2022-05-20 07:02:50|97008.8|96958.8|97011.9|96961.9|97013.2|96976.2|96996.5|96946.5|61
1653030180000|2022-05-20 07:03:00|97010.7|96960.7|97022.4|96972.4|97024.3|96981.5|97006.4|96958.7|57
1653030190000|2022-05-20 07:03:10|97022.1|96972.1|97033.7|96983.7|97036.9|96986.9|97021.5|96971.5|63
1653030200000|2022-05-20 07:03:20|97033.3|96983.3|97014.6|96964.6|97036.9|96986.9|97013.1|96963.1|59
1653030210000|2022-05-20 07:03:30|97015.6|96965.6|97014.6|96964.6|97018.5|96979.3|97001.4|96961.6|54
1653030220000|2022-05-20 07:03:40|97014.8|96964.8|97018.3|96968.3|97025.3|96975.3|97012.9|96962.9|63
1653030230000|2022-05-20 07:03:50|97017.9|96967.9|96994.7|96944.7|97021.4|96971.4|96990.4|96940.4|59
1653030240000|2022-05-20 07:04:00|96994.9|96944.9|96973.5|96923.5|96995.1|96945.1|96968|96918|56
1653030250000|2022-05-20 07:04:10|96974.2|96924.2|96967.7|96917.7|96975.8|96926.3|96951.3|96911.3|62
1653030260000|2022-05-20 07:04:20|96967.6|96917.6|96971.9|96921.9|96975.4|96925.4|96960.8|96910.8|65
1653030270000|2022-05-20 07:04:30|96971.7|96921.7|96993.4|96943.4|96998.3|96948.3|96970.2|96920.2|66
1653030280000|2022-05-20 07:04:40|96992.5|96942.5|96995.5|96945.5|96995.7|96945.7|96985.8|96935.8|67
1653030290000|2022-05-20 07:04:50|96996.7|96946.7|96992.1|96942.1|97009.4|96960.5|96980|96942.1|79
1653030300000|2022-05-20 07:05:00|96992.2|96942.2|97010|96960|97024.4|96974.4|96984.5|96942.2|52
1653030310000|2022-05-20 07:05:10|97010.3|96960.3|97022.1|96972.1|97022.2|96975|97000|96958.5|54
1653030320000|2022-05-20 07:05:20|97021.9|96971.9|97019.9|96969.9|97024.4|96974.4|97015.6|96965.6|55
1653030330000|2022-05-20 07:05:30|97020|96970|97025.8|96975.8|97027.3|96977.3|97019.9|96969.9|55
1653030340000|2022-05-20 07:05:40|97026|96976|97026.3|96976.3|97027.1|96977.1|97021.2|96971.2|43
1653030350000|2022-05-20 07:05:50|97025.7|96975.7|97004.7|96954.7|97026.1|96976.1|97003.8|96953.8|46
1653030360000|2022-05-20 07:06:00|97003.2|96953.2|97006.5|96956.5|97019.9|96979.7|97003.1|96953.1|65
1653030370000|2022-05-20 07:06:10|97006.9|96956.9|97006.3|96956.3|97013.4|96963.4|97001.1|96951.1|67
1653030380000|2022-05-20 07:06:20|97005.7|96955.7|96998.7|96948.7|97006.8|96956.8|96995.7|96945.7|57
1653030390000|2022-05-20 07:06:30|96998.9|96948.9|96999.8|96949.8|97000|96957.7|96979.5|96942.2|62
1653030400000|2022-05-20 07:06:40|97000.6|96950.6|97003.3|96953.3|97006.9|96956.9|96998.4|96948.4|50
1653030410000|2022-05-20 07:06:50|97003.6|96953.6|96990.4|96940.4|97003.7|96953.7|96989.6|96939.6|45
1653030420000|2022-05-20 07:07:00|96990.9|96940.9|96981|96931|96994.6|96955.9|96979.6|96929.6|62
1653030430000|2022-05-20 07:07:10|96979.9|96929.9|96980.2|96930.2|96991.4|96941.4|96979.2|96929.2|63
1653030440000|2022-05-20 07:07:20|96979.6|96929.6|96973.7|96923.7|96980.4|96930.4|96969.5|96919.5|62
1653030450000|2022-05-20 07:07:30|96974.5|96924.5|96984.4|96934.4|96991.8|96954.2|96971.4|96921.4|61
1653030460000|2022-05-20 07:07:40|96984.6|96934.6|96981.5|96931.5|96991.8|96941.8|96981.4|96931.4|55
1653030470000|2022-05-20 07:07:50|96981.6|96931.6|96990.5|96940.5|96993.4|96943.4|96981.5|96931.5|43
1653030480000|2022-05-20 07:08:00|96990.3|96940.3|96982.4|96932.4|96994.5|96944.5|96982.4|96932.4|54
1653030490000|2022-05-20 07:08:10|96981.6|96931.6|96974.9|96924.9|96981.7|96942.7|96961.2|96921.8|64
1653030500000|2022-05-20 07:08:20|96975.4|96925.4|96993.9|96943.9|96994|96944|96975.4|96925.4|48
1653030510000|2022-05-20 07:08:30|96994|96944|96992.5|96942.5|96994.6|96957.3|96979.9|96941|58
1653030520000|2022-05-20 07:08:40|96992.2|96942.2|96992.3|96942.3|96998.8|96948.8|96989.6|96939.6|52
1653030530000|2022-05-20 07:08:50|96992.5|96942.5|97001.3|96951.3|97002.1|96957.5|96980.1|96941.5|57
1653030540000|2022-05-20 07:09:00|97000.2|96950.2|96995.3|96970.3|97012.6|96974.1|96986.9|96949.6|65
1653030550000|2022-05-20 07:09:10|96995.4|96970.4|97012.7|96962.7|97014.2|96970.8|96994.9|96958.6|41
1653030560000|2022-05-20 07:09:20|97012.6|96962.6|97023.8|96973.8|97025.5|96984.1|97009|96959|59
1653030570000|2022-05-20 07:09:30|97024.1|96974.1|97028.2|96978.2|97028.2|96986.7|97009.7|96971.6|47
1653030580000|2022-05-20 07:09:40|97027|96977|97025.1|96975.1|97027|96989.7|97008.8|96971.4|52
1653030590000|2022-05-20 07:09:50|97025.9|96975.9|97029.1|96979.1|97030.5|96980.5|97024.7|96974.7|44
1653030600000|2022-05-20 07:10:00|97031.8|96981.8|97030.9|96980.9|97035.1|96985.1|97017.3|96967.3|63
1653030610000|2022-05-20 07:10:10|97031.3|96981.3|97012.6|96987.6|97034.2|96987.6|97009.8|96973|58
1653030620000|2022-05-20 07:10:20|97011.8|96986.8|97022.4|96972.4|97025.9|96987.2|97010.5|96970.5|48
1653030630000|2022-05-20 07:10:30|97023.6|96973.6|97030.3|96980.3|97030.8|96993.4|97015.4|96971.3|49
1653030640000|2022-05-20 07:10:40|97030|96980|97023.9|96973.9|97032.3|96982.3|97019.9|96969.9|64
1653030650000|2022-05-20 07:10:50|97023.8|96973.8|97021.3|96971.3|97024.9|96974.9|97015.4|96965.4|47
1653030660000|2022-05-20 07:11:00|97019.4|96969.4|97022.2|96972.2|97022.9|96972.9|97015.2|96965.2|54
1653030670000|2022-05-20 07:11:10|97021.8|96971.8|97020.9|96970.9|97026.9|96976.9|97017.6|96967.6|50
1653030680000|2022-05-20 07:11:20|97020.4|96970.4|97010.2|96985.2|97026.7|96989.3|97010.2|96970.4|49
1653030690000|2022-05-20 07:11:30|97023|96973|97034.1|96984.1|97039|96989|97015.5|96965.5|59
1653030700000|2022-05-20 07:11:40|97034|96984|97030.1|96980.1|97042.2|96992.2|97029.4|96979.4|54
1653030710000|2022-05-20 07:11:50|97030.2|96980.2|97028|96978|97032.7|96982.7|97023.8|96973.8|44
1653030720000|2022-05-20 07:12:00|97027.3|96977.3|97015.5|96965.5|97027.7|96977.7|97014.7|96964.7|54
1653030730000|2022-05-20 07:12:10|97014.6|96964.6|97004.4|96954.4|97018.5|96968.5|97002.4|96952.4|64
1653030740000|2022-05-20 07:12:20|97003.9|96953.9|97001.9|96951.9|97013.3|96963.3|96998.9|96948.9|58
1653030750000|2022-05-20 07:12:30|97003.1|96953.1|97005.8|96955.8|97012.1|96962.1|97001|96951|57
1653030760000|2022-05-20 07:12:40|97006.2|96956.2|97007.4|96957.4|97016|96973.7|96997.6|96954.5|58
1653030770000|2022-05-20 07:12:50|97007.3|96957.3|96999.1|96949.1|97009.8|96969.3|96989.6|96947.8|48
1653030780000|2022-05-20 07:13:00|96984.9|96959.9|96986.3|96936.3|96994.8|96960.2|96977.1|96936.3|59
1653030790000|2022-05-20 07:13:10|96986.4|96936.4|96970.8|96945.8|96987.4|96946.8|96970.5|96932.5|50
1653030800000|2022-05-20 07:13:20|96973.1|96948.1|96985.1|96935.1|96986.5|96948.3|96971.3|96933.8|54
1653030810000|2022-05-20 07:13:30|96985.3|96935.3|96975.3|96925.3|96986.1|96936.1|96974.2|96924.2|39
1653030820000|2022-05-20 07:13:40|96962.2|96937.2|96967.1|96917.1|96973.3|96937.2|96949.5|96911.1|57
1653030830000|2022-05-20 07:13:50|96966.9|96916.9|96957.4|96932.4|96969.3|96933.6|96948.8|96912.8|55
1653030840000|2022-05-20 07:14:00|96958|96933|96982.9|96932.9|96987.8|96944.3|96958|96917.9|55
1653030850000|2022-05-20 07:14:10|96985|96935|96993.4|96943.4|97001.2|96951.2|96985|96935|53
1653030860000|2022-05-20 07:14:20|96993.3|96943.3|96994.5|96944.5|96997.5|96947.5|96990.2|96940.2|45
1653030870000|2022-05-20 07:14:30|96993.4|96943.4|96990|96940|96994.7|96944.7|96985.2|96935.2|47
1653030880000|2022-05-20 07:14:40|96989.7|96939.7|96992.4|96942.4|96998.2|96948.2|96989.1|96939.1|50
1653030890000|2022-05-20 07:14:50|96992.5|96942.5|97010.5|96960.5|97012.5|96962.5|96992.5|96942.5|50
1653030900000|2022-05-20 07:15:00|97010.6|96960.6|97003.8|96953.8|97010.6|96960.6|97001.6|96951.6|56
1653030910000|2022-05-20 07:15:10|97003.3|96953.3|96995.6|96945.6|97008.6|96958.6|96994.3|96944.3|52
1653030920000|2022-05-20 07:15:20|96994.8|96944.8|97002.8|96952.8|97003.7|96953.7|96994.2|96944.2|56
1653030930000|2022-05-20 07:15:30|97004.1|96954.1|97001.6|96951.6|97005.9|96955.9|97001.6|96951.6|41
1653030940000|2022-05-20 07:15:40|97002.1|96952.1|96999.4|96949.4|97003.2|96953.2|96996.6|96946.6|46
1653030950000|2022-05-20 07:15:50|97000.1|96950.1|97001.9|96951.9|97005.1|96955.1|96999.8|96949.8|49
1653030960000|2022-05-20 07:16:00|97001.3|96951.3|96993.9|96943.9|97002.2|96952.2|96993.1|96943.1|62
1653030970000|2022-05-20 07:16:10|96992.2|96942.2|96986|96936|96996.6|96946.6|96986|96936|55
1653030980000|2022-05-20 07:16:20|96985.9|96935.9|96991.3|96941.3|96996|96946|96985.9|96935.9|46
1653030990000|2022-05-20 07:16:30|96993|96943|96996.9|96946.9|96998.6|96948.6|96993|96943|44
1653031000000|2022-05-20 07:16:40|96997.5|96947.5|96991.4|96941.4|97001.1|96951.1|96991.1|96941.1|48
1653031010000|2022-05-20 07:16:50|96991.6|96941.6|96995.6|96945.6|96999.6|96949.6|96990.6|96940.6|38
1653031020000|2022-05-20 07:17:00|96996.2|96946.2|96980.3|96930.3|96999.3|96949.3|96965.8|96928.3|59
1653031030000|2022-05-20 07:17:10|96981.2|96931.2|96977.5|96927.5|96990.7|96940.7|96977.5|96927.5|60
1653031040000|2022-05-20 07:17:20|96977.8|96927.8|96977.7|96927.7|96982.7|96943.5|96966.1|96925.9|52
1653031050000|2022-05-20 07:17:30|96976.6|96926.6|96981.3|96931.3|96981.3|96931.3|96974.7|96924.7|56
1653031060000|2022-05-20 07:17:40|96980.2|96930.2|96977.8|96927.8|96980.7|96930.7|96974.1|96924.1|47
1653031070000|2022-05-20 07:17:50|96975|96925|96976.9|96926.9|96977.1|96927.1|96973.7|96923.7|43
1653031080000|2022-05-20 07:18:00|96977.2|96927.2|96980|96930|96982.9|96932.9|96975.6|96925.6|49
1653031090000|2022-05-20 07:18:10|96980.5|96930.5|96974.8|96924.8|96980.9|96930.9|96974|96924|47
1653031100000|2022-05-20 07:18:20|96974.9|96924.9|96973|96923|96975.5|96925.5|96972|96922|43
1653031110000|2022-05-20 07:18:30|96972.9|96922.9|96978.7|96928.7|96979.1|96929.1|96972.9|96922.9|48
1653031120000|2022-05-20 07:18:40|96979.1|96929.1|96986.9|96936.9|96988.2|96938.2|96978.6|96928.6|54
1653031130000|2022-05-20 07:18:50|96987.4|96937.4|96985|96935|96987.8|96937.8|96984|96934|45
1653031140000|2022-05-20 07:19:00|96984.9|96934.9|96989.8|96939.8|96992.9|96942.9|96982.2|96932.2|39
1653031150000|2022-05-20 07:19:10|96989.7|96939.7|96993.4|96943.4|96993.6|96943.6|96988|96938|44
1653031160000|2022-05-20 07:19:20|96993.3|96943.3|96992.7|96942.7|96997.3|96947.3|96992.3|96942.3|37
1653031170000|2022-05-20 07:19:30|96992.6|96942.6|96996.6|96946.6|97001.1|96951.1|96992.6|96942.6|50
1653031180000|2022-05-20 07:19:40|96996.5|96946.5|97026.6|96976.6|97028.9|96990.3|96996.2|96946.2|54
1653031190000|2022-05-20 07:19:50|97023|96973|97017.6|96992.6|97026.7|96992.9|97013.3|96971.6|51
1653031200000|2022-05-20 07:20:00|97016.2|96991.2|97042.1|96992.1|97043.1|97004.5|97016.2|96982.5|59
1653031210000|2022-05-20 07:20:10|97038.4|96988.4|97031.6|96981.6|97042.7|97004.5|97023.4|96981.6|61
1653031220000|2022-05-20 07:20:20|97031.8|96981.8|97035.5|96985.5|97035.7|96985.7|97031|96981|53
1653031230000|2022-05-20 07:20:30|97035.6|96985.6|97019|96994|97041.5|97002.8|97019|96980.6|53
1653031240000|2022-05-20 07:20:40|97019.3|96994.3|97022.1|96997.1|97035.8|96997.9|97019.3|96981.4|46
1653031250000|2022-05-20 07:20:50|97022.3|96997.3|97018.4|96993.4|97022.3|96997.3|97016.7|96991.7|34
1653031260000|2022-05-20 07:21:00|97018.3|96993.3|97017.8|96967.8|97032.5|96993.4|97004.3|96967|52
1653031270000|2022-05-20 07:21:10|97017.9|96967.9|97015.7|96965.7|97021.5|96978.5|97000.4|96961.8|50
1653031280000|2022-05-20 07:21:20|97016.1|96966.1|97006.9|96981.9|97022.6|96983.2|97003.2|96955.3|61
1653031290000|2022-05-20 07:21:30|97007.1|96982.1|97015.4|96990.4|97034.2|96994.6|97006.5|96975.2|50
1653031300000|2022-05-20 07:21:40|97015.9|96990.9|97030.9|96980.9|97036.3|96997.7|97015.9|96979.8|46
1653031310000|2022-05-20 07:21:50|97030.2|96980.2|97035.9|96985.9|97036.2|96999.4|97021.5|96980.2|36
1653031320000|2022-05-20 07:22:00|97036|96986|97026.2|96976.2|97036|96990.4|97014|96972.9|57
1653031330000|2022-05-20 07:22:10|97026.1|96976.1|97017.2|96992.2|97029.1|96993|97009.5|96969.5|46
1653031340000|2022-05-20 07:22:20|97017.4|96992.4|97015.6|96990.6|97035.6|96993.9|97014.6|96979.8|44
1653031350000|2022-05-20 07:22:30|97015.8|96990.8|97030.5|97005.5|97033.2|97008.2|97015.5|96990.5|45
1653031360000|2022-05-20 07:22:40|97031.7|97006.7|97053.1|97003.1|97053.1|97013.2|97029.3|96994.9|57
1653031370000|2022-05-20 07:22:50|97053.4|97003.4|97058.1|97008.1|97072.1|97031.3|97046.7|97002|52
1653031380000|2022-05-20 07:23:00|97058.6|97008.6|97047.6|97022.6|97062.3|97023|97044.4|97007.4|43
1653031390000|2022-05-20 07:23:10|97047.9|97022.9|97068.8|97018.8|97069.1|97031.3|97047.7|97009.4|48
1653031400000|2022-05-20 07:23:20|97056.3|97031.3|97058.9|97033.9|97073.4|97036.8|97054.5|97021.3|49
1653031410000|2022-05-20 07:23:30|97058.8|97033.8|97061|97036|97062.2|97037.2|97058.8|97033.8|33
1653031420000|2022-05-20 07:23:40|97061.9|97036.9|97094.3|97069.3|97107.9|97069.4|97061.7|97025.3|69
1653031430000|2022-05-20 07:23:50|97093.4|97068.4|97092.1|97067.1|97106.5|97070.8|97091.5|97051.9|51
1653031440000|2022-05-20 07:24:00|97093.1|97068.1|97102.2|97052.2|97113.1|97075.2|97093.1|97051.7|62
1653031450000|2022-05-20 07:24:10|97101.8|97051.8|97102|97052|97104.5|97066.7|97086.1|97049.3|45
1653031460000|2022-05-20 07:24:20|97089.7|97064.7|97096.7|97071.7|97114.2|97074.5|97089.4|97056.6|57
1653031470000|2022-05-20 07:24:30|97097.6|97072.6|97139.4|97089.4|97149.8|97099.8|97097|97050.3|64
1653031480000|2022-05-20 07:24:40|97138.9|97088.9|97123.1|97073.1|97141|97091|97123.1|97073.1|68
1653031490000|2022-05-20 07:24:50|97124.3|97074.3|97117.1|97067.1|97124.5|97074.5|97113.1|97063.1|47
1653031500000|2022-05-20 07:25:00|97113.5|97063.5|97116.5|97066.5|97124.1|97074.1|97113.5|97063.5|56
1653031510000|2022-05-20 07:25:10|97117|97067|97152.4|97102.4|97152.4|97102.4|97105.1|97062.7|65
1653031520000|2022-05-20 07:25:20|97152.2|97102.2|97141|97091|97160.5|97110.5|97141|97091|70
1653031530000|2022-05-20 07:25:30|97141.2|97091.2|97148.8|97098.8|97151.6|97101.6|97141.2|97091.2|47
1653031540000|2022-05-20 07:25:40|97148.7|97098.7|97154.8|97104.8|97157|97107|97145.3|97095.3|59
1653031550000|2022-05-20 07:25:50|97154|97104|97160.1|97110.1|97160.1|97110.1|97151.7|97101.7|54
1653031560000|2022-05-20 07:26:00|97159.7|97109.7|97158.3|97108.3|97159.7|97109.7|97150.7|97100.7|43
1653031570000|2022-05-20 07:26:10|97159.2|97109.2|97132.3|97082.3|97159.2|97109.2|97131.4|97081.4|65
1653031580000|2022-05-20 07:26:20|97131.3|97081.3|97089.9|97039.9|97134.1|97084.1|97086.4|97036.4|63
1653031590000|2022-05-20 07:26:30|97086.4|97036.4|97096.6|97046.6|97100.7|97050.7|97083.6|97033.6|70
1653031600000|2022-05-20 07:26:40|97097.3|97047.3|97092.6|97042.6|97099.8|97049.8|97091.7|97041.7|58
1653031610000|2022-05-20 07:26:50|97091.9|97041.9|97097|97047|97098.7|97048.7|97085.1|97035.1|63
1653031620000|2022-05-20 07:27:00|97097.7|97047.7|97092.9|97042.9|97098.9|97048.9|97087.5|97037.5|53
1653031630000|2022-05-20 07:27:10|97091.9|97041.9|97092.7|97042.7|97095.8|97045.8|97089|97039|53
1653031640000|2022-05-20 07:27:20|97092.9|97042.9|97081.2|97031.2|97099|97049|97079.2|97029.2|67
1653031650000|2022-05-20 07:27:30|97084.8|97034.8|97092|97042|97092.1|97042.1|97078.3|97028.3|58
1653031660000|2022-05-20 07:27:40|97092.1|97042.1|97085.7|97035.7|97098.5|97048.5|97081.7|97031.7|56
1653031670000|2022-05-20 07:27:50|97086.2|97036.2|97088.5|97038.5|97089.6|97039.6|97083.1|97033.1|55
1653031680000|2022-05-20 07:28:00|97088.3|97038.3|97110.6|97060.6|97110.6|97060.6|97088.3|97038.3|53
1653031690000|2022-05-20 07:28:10|97110.9|97060.9|97118.3|97068.3|97126.3|97076.3|97110.9|97060.9|55
1653031700000|2022-05-20 07:28:20|97118.7|97068.7|97114.7|97064.7|97118.7|97068.7|97110.2|97060.2|42
1653031710000|2022-05-20 07:28:30|97114.6|97064.6|97133.4|97083.4|97135.3|97085.3|97114.4|97064.4|58
1653031720000|2022-05-20 07:28:40|97138|97088|97131.9|97081.9|97141.3|97091.3|97128.8|97078.8|58
1653031730000|2022-05-20 07:28:50|97131.5|97081.5|97124.2|97074.2|97138.6|97088.6|97123.7|97073.7|62
1653031740000|2022-05-20 07:29:00|97122.3|97072.3|97112.5|97062.5|97122.3|97072.3|97109.5|97059.5|70
1653031750000|2022-05-20 07:29:10|97112.4|97062.4|97119.5|97069.5|97125.6|97075.6|97101.7|97051.7|63
1653031760000|2022-05-20 07:29:20|97119|97069|97116.1|97066.1|97121.5|97071.5|97114.8|97064.8|48
1653031770000|2022-05-20 07:29:30|97116|97066|97112.5|97062.5|97116.6|97066.6|97106.7|97056.7|49
1653031780000|2022-05-20 07:29:40|97112.8|97062.8|97111.8|97061.8|97113.6|97063.6|97105.3|97055.3|39
1653031790000|2022-05-20 07:29:50|97108|97058|97108.8|97058.8|97116.4|97066.4|97107.2|97057.2|38
1653031800000|2022-05-20 07:30:00|97109.1|97059.1|97094.5|97044.5|97112.2|97062.2|97094.5|97044.5|59
1653031810000|2022-05-20 07:30:10|97095.2|97045.2|97099.7|97049.7|97109.2|97059.2|97094|97044|57
1653031820000|2022-05-20 07:30:20|97100.5|97050.5|97108.2|97058.2|97110.2|97060.2|97088.8|97038.8|65
1653031830000|2022-05-20 07:30:30|97108.1|97058.1|97116.4|97066.4|97120.9|97070.9|97102.1|97052.1|51
1653031840000|2022-05-20 07:30:40|97116.6|97066.6|97131.1|97081.1|97137.7|97087.7|97114.4|97064.4|55
1653031850000|2022-05-20 07:30:50|97130.8|97080.8|97146.5|97096.5|97153.8|97103.8|97129.9|97079.9|57
1653031860000|2022-05-20 07:31:00|97146.2|97096.2|97135.2|97085.2|97149.8|97099.8|97131.7|97081.7|64
1653031870000|2022-05-20 07:31:10|97134.9|97084.9|97127.9|97077.9|97138.5|97088.5|97125.6|97075.6|52
1653031880000|2022-05-20 07:31:20|97127.5|97077.5|97121.7|97071.7|97128|97078|97120.2|97070.2|53
1653031890000|2022-05-20 07:31:30|97121.4|97071.4|97108|97058|97129.1|97079.1|97107.6|97057.6|67
1653031900000|2022-05-20 07:31:40|97112.1|97062.1|97102.5|97052.5|97124.9|97086.3|97100.2|97050.2|74
1653031910000|2022-05-20 07:31:50|97101|97051|97097.6|97047.6|97102.3|97052.3|97097.2|97047.2|60
1653031920000|2022-05-20 07:32:00|97098.6|97048.6|97093.4|97043.4|97100.7|97050.7|97083|97033|67
1653031930000|2022-05-20 07:32:10|97093.9|97043.9|97066.7|97016.7|97093.9|97043.9|97065.8|97015.8|73
1653031940000|2022-05-20 07:32:20|97062.1|97012.1|97058.6|97008.6|97065.3|97015.3|97057|97007|57
1653031950000|2022-05-20 07:32:30|97058.7|97008.7|97057.7|97007.7|97063.4|97013.4|97057|97007|58
1653031960000|2022-05-20 07:32:40|97057.6|97007.6|97057.9|97007.9|97066.3|97016.3|97056.9|97006.9|59
1653031970000|2022-05-20 07:32:50|97058.4|97008.4|97048.2|96998.2|97061.4|97011.4|97047.1|96997.1|58
1653031980000|2022-05-20 07:33:00|97051|97001|97054.4|97004.4|97059.4|97009.4|97050.7|97000.7|71
1653031990000|2022-05-20 07:33:10|97053.7|97003.7|97035.4|96985.4|97057.5|97007.5|97035.4|96985.4|66
1653032000000|2022-05-20 07:33:20|97034.4|96984.4|97010.6|96960.6|97034.4|96984.4|97008.7|96958.7|67
1653032010000|2022-05-20 07:33:30|97010.2|96960.2|97008.9|96958.9|97019.7|96969.7|97003.1|96953.1|61
1653032020000|2022-05-20 07:33:40|97007.7|96957.7|97006.5|96956.5|97015.5|96965.5|96999.8|96949.8|64
1653032030000|2022-05-20 07:33:50|97007.2|96957.2|96997.9|96947.9|97007.2|96957.2|96997.2|96947.2|53
1653032040000|2022-05-20 07:34:00|96997.4|96947.4|96995.5|96945.5|97003.3|96953.3|96993.7|96943.7|64
1653032050000|2022-05-20 07:34:10|96994.3|96944.3|97005.5|96955.5|97005.5|96955.5|96993.2|96943.2|51
1653032060000|2022-05-20 07:34:20|97006.1|96956.1|97005.1|96955.1|97006.1|96956.1|97002.7|96952.7|37
1653032070000|2022-05-20 07:34:30|97007.5|96957.5|97025|96975|97032|96982|97000.2|96950.2|71
1653032080000|2022-05-20 07:34:40|97024.9|96974.9|97029.2|96979.2|97031.2|96981.2|97021.3|96971.3|56
1653032090000|2022-05-20 07:34:50|97028.5|96978.5|97043.6|96993.6|97045.6|96995.6|97028.5|96978.5|71
1653032100000|2022-05-20 07:35:00|97041.4|96991.4|97033|96983|97062.4|97012.4|97032|96982|72
1653032110000|2022-05-20 07:35:10|97032.7|96982.7|97032.2|96982.2|97034.3|96984.3|97021.5|96971.5|73
1653032120000|2022-05-20 07:35:20|97032.9|96982.9|97044.6|96994.6|97048.9|96998.9|97031.3|96981.3|75
1653032130000|2022-05-20 07:35:30|97046.4|96996.4|97077.8|97027.8|97077.8|97027.8|97043.4|96993.4|64
1653032140000|2022-05-20 07:35:40|97077|97027|97075.7|97025.7|97083|97035|97060|97023.8|56
1653032150000|2022-05-20 07:35:50|97076.1|97026.1|97098.1|97048.1|97099.8|97049.8|97074.9|97024.9|63
1653032160000|2022-05-20 07:36:00|97094.1|97044.1|97065.3|97015.3|97096.5|97046.5|97062.3|97012.3|70
1653032170000|2022-05-20 07:36:10|97064.9|97014.9|97045.1|96995.1|97065.8|97015.8|97039.8|96989.8|66
1653032180000|2022-05-20 07:36:20|97045.6|96995.6|97059.8|97009.8|97061.4|97014.7|97039.7|96989.7|66
1653032190000|2022-05-20 07:36:30|97056.7|97006.7|97075.6|97025.6|97081.5|97031.5|97056.7|97006.7|74
1653032200000|2022-05-20 07:36:40|97073.4|97023.4|97064.7|97014.7|97073.4|97023.4|97063.4|97013.4|46
1653032210000|2022-05-20 07:36:50|97065.6|97015.6|97077.4|97027.4|97078.8|97028.8|97062.6|97012.6|64
1653032220000|2022-05-20 07:37:00|97076.8|97026.8|97073.3|97023.3|97077.6|97027.6|97068.1|97018.1|62
1653032230000|2022-05-20 07:37:10|97073.5|97023.5|97081.3|97031.3|97085.8|97035.8|97072.6|97022.6|62
1653032240000|2022-05-20 07:37:20|97081.4|97031.4|97085.4|97035.4|97086|97036|97076.2|97026.2|52
1653032250000|2022-05-20 07:37:30|97085.1|97035.1|97075.7|97025.7|97085.1|97035.1|97074.7|97024.7|52
1653032260000|2022-05-20 07:37:40|97078.4|97028.4|97063.9|97013.9|97078.4|97028.4|97063.3|97013.3|64
1653032270000|2022-05-20 07:37:50|97063.7|97013.7|97043|96993|97065.7|97015.7|97041.6|96991.6|56
1653032280000|2022-05-20 07:38:00|97043.3|96993.3|97073|97023|97075.2|97025.2|97042.5|96992.5|69
1653032290000|2022-05-20 07:38:10|97073.1|97023.1|97074|97024|97076|97026|97070.8|97020.8|62
1653032300000|2022-05-20 07:38:20|97074.1|97024.1|97067|97017|97074.8|97024.8|97066.8|97016.8|60
1653032310000|2022-05-20 07:38:30|97067.6|97017.6|97059.8|97009.8|97072.7|97022.7|97053.4|97003.4|71
1653032320000|2022-05-20 07:38:40|97059.4|97009.4|97047.9|96997.9|97067.7|97017.7|97047.8|96997.8|58
1653032330000|2022-05-20 07:38:50|97049.1|96999.1|97033.5|96983.5|97051.2|97001.2|97028.9|96978.9|63
1653032340000|2022-05-20 07:39:00|97034.1|96984.1|97049.9|96999.9|97053.4|97003.4|97026.7|96980.9|64
1653032350000|2022-05-20 07:39:10|97048.9|96998.9|97050.9|97000.9|97051.7|97001.7|97042.3|96992.3|58
1653032360000|2022-05-20 07:39:20|97049.7|96999.7|97048|96998|97052.3|97002.3|97048|96998|44
1653032370000|2022-05-20 07:39:30|97047.5|96997.5|97067.1|97017.1|97067.7|97017.7|97047.4|96997.4|65
1653032380000|2022-05-20 07:39:40|97067|97017|97061.5|97011.5|97068.6|97018.6|97061.5|97011.5|58
1653032390000|2022-05-20 07:39:50|97060.8|97010.8|97061.2|97011.2|97064.2|97026.9|97050.5|97001.4|64
1653032400000|2022-05-20 07:40:00|97061.3|97011.3|97073.4|97023.4|97077.9|97027.9|97059.7|97009.7|61
1653032410000|2022-05-20 07:40:10|97073.5|97023.5|97076.2|97026.2|97079.9|97029.9|97072.8|97022.8|59
1653032420000|2022-05-20 07:40:20|97076.1|97026.1|97079.4|97029.4|97083|97033|97073.4|97023.4|48
1653032430000|2022-05-20 07:40:30|97079.3|97029.3|97078.7|97028.7|97081.5|97031.5|97075.2|97025.2|50
1653032440000|2022-05-20 07:40:40|97078.9|97028.9|97066.7|97016.7|97081.5|97032.6|97054.5|97015.9|41
1653032450000|2022-05-20 07:40:50|97065.9|97015.9|97055.9|97005.9|97067.9|97018|97042.9|97003.3|54
1653032460000|2022-05-20 07:41:00|97056.1|97006.1|97040.4|96990.4|97056.1|97006.1|97036|96986|62
1653032470000|2022-05-20 07:41:10|97040.8|96990.8|97045.8|96995.8|97052.5|97014.6|97039.3|96989.8|60
1653032480000|2022-05-20 07:41:20|97045.5|96995.5|97039|96989|97059.7|97009.7|97039|96989|63
1653032490000|2022-05-20 07:41:30|97039.1|96989.1|97034.3|96984.3|97041.3|96991.3|97031.7|96981.7|58
1653032500000|2022-05-20 07:41:40|97034.1|96984.1|97035.4|96985.4|97041.3|96991.3|97029.6|96979.6|48
1653032510000|2022-05-20 07:41:50|97034.2|96984.2|97043.7|96993.7|97047.2|96997.2|97033.4|96983.4|47
1653032520000|2022-05-20 07:42:00|97042.2|96992.2|97037.7|96987.7|97043.5|96993.5|97037.3|96987.3|53
1653032530000|2022-05-20 07:42:10|97037.6|96987.6|97039.9|96989.9|97043.7|96993.7|97035.7|96985.7|55
1653032540000|2022-05-20 07:42:20|97039.7|96989.7|97041.4|96991.4|97043.9|96993.9|97039.7|96989.7|40
1653032550000|2022-05-20 07:42:30|97041.9|96991.9|97068.3|97018.3|97081.4|97031.4|97040.7|96990.7|63
1653032560000|2022-05-20 07:42:40|97070.9|97020.9|97045.7|96995.7|97072.4|97022.4|97045.7|96995.7|64
1653032570000|2022-05-20 07:42:50|97046.3|96996.3|97045.1|96995.1|97052.4|97002.4|97038.5|96988.5|45
1653032580000|2022-05-20 07:43:00|97045.4|96995.4|97046.9|96996.9|97051.4|97001.4|97043.8|96993.8|62
1653032590000|2022-05-20 07:43:10|97043.9|96993.9|97037.9|96987.9|97046.6|96996.6|97037.9|96987.9|36
1653032600000|2022-05-20 07:43:20|97037.3|96987.3|97034.4|96984.4|97037.9|96987.9|97029.5|96979.5|43
1653032610000|2022-05-20 07:43:30|97034.3|96984.3|97027.1|96977.1|97037.2|96987.2|97023.9|96973.9|40
1653032620000|2022-05-20 07:43:40|97026.7|96976.7|97035.7|96985.7|97035.7|96985.7|97024.3|96974.3|55
1653032630000|2022-05-20 07:43:50|97035.3|96985.3|97045.3|96995.3|97049.6|96999.6|97033.6|96983.6|51
1653032640000|2022-05-20 07:44:00|97044.1|96994.1|97041.2|96991.2|97051.8|97001.8|97037.1|96987.1|52
1653032650000|2022-05-20 07:44:10|97041.3|96991.3|97046.8|96996.8|97054.4|97004.4|97040.9|96990.9|50
1653032660000|2022-05-20 07:44:20|97044.6|96994.6|97045.7|96995.7|97051.1|97001.1|97040.7|96990.7|49
1653032670000|2022-05-20 07:44:30|97045.4|96995.4|97036.6|96986.6|97045.9|97005.7|97026.8|96982.3|53
1653032680000|2022-05-20 07:44:40|97037.2|96987.2|97021.3|96971.3|97037.2|96987.2|97016.3|96966.3|60
1653032690000|2022-05-20 07:44:50|97020|96970|97012.6|96962.6|97025.6|96975.6|97011.9|96961.9|50
1653032700000|2022-05-20 07:45:00|97011|96961|97023.8|96973.8|97024.4|96974.4|97005.8|96955.8|63
1653032710000|2022-05-20 07:45:10|97023.5|96973.5|97022.4|96972.4|97033.7|96983.7|97021.9|96971.9|58
1653032720000|2022-05-20 07:45:20|97022.6|96972.6|97020.2|96970.2|97028.2|96978.2|97017.6|96967.6|38
1653032730000|2022-05-20 07:45:30|97019.3|96969.3|97020|96970|97027.3|96977.3|97018.6|96968.6|50
1653032740000|2022-05-20 07:45:40|97020.7|96970.7|97018.5|96968.5|97026.6|96976.6|97018|96968|47
1653032750000|2022-05-20 07:45:50|97018.1|96968.1|97019.6|96969.6|97022.5|96972.5|97018.1|96968.1|22
1653032760000|2022-05-20 07:46:00|97021.1|96971.1|97001|96951|97021.1|96971.1|96995|96945|53
1653032770000|2022-05-20 07:46:10|97000.4|96950.4|96999.7|96949.7|97005|96955|96997.3|96947.3|49
1653032780000|2022-05-20 07:46:20|96999.3|96949.3|96993.7|96943.7|97000.2|96950.2|96990.8|96940.8|51
1653032790000|2022-05-20 07:46:30|96993.4|96943.4|96999.5|96949.5|97007.5|96957.5|96992.4|96942.4|56
1653032800000|2022-05-20 07:46:40|97000.2|96950.2|96995.4|96945.4|97005.6|96955.6|96987|96937|52
1653032810000|2022-05-20 07:46:50|96998.5|96948.5|97005.4|96955.4|97014.1|96964.1|96998.3|96948.3|56
1653032820000|2022-05-20 07:47:00|97004.1|96954.1|97009|96959|97017.8|96967.8|97003.5|96953.5|44
1653032830000|2022-05-20 07:47:10|97009.8|96959.8|97000.6|96950.6|97012.1|96962.1|97000.5|96950.5|45
1653032840000|2022-05-20 07:47:20|96999.1|96949.1|97002.8|96952.8|97005.3|96955.3|96997.8|96947.8|48
1653032850000|2022-05-20 07:47:30|97002.6|96952.6|96996.7|96946.7|97004.6|96954.6|96996.2|96946.2|44
1653032860000|2022-05-20 07:47:40|96997.1|96947.1|97002|96952|97002|96952|96992.7|96942.7|51
1653032870000|2022-05-20 07:47:50|97000.6|96950.6|96999|96949|97003.2|96953.2|96997.5|96947.5|35
1653032880000|2022-05-20 07:48:00|96998.8|96948.8|97007.1|96957.1|97008.3|96958.3|96996.1|96946.1|47
1653032890000|2022-05-20 07:48:10|97007.3|96957.3|96997.2|96947.2|97012.5|96962.5|96997.2|96947.2|50
1653032900000|2022-05-20 07:48:20|96999|96949|97025.1|96975.1|97025.1|96975.1|96996.3|96946.3|54
1653032910000|2022-05-20 07:48:30|97025.2|96975.2|97028.3|96978.3|97037|96987|97021|96971|58
1653032920000|2022-05-20 07:48:40|97028.8|96978.8|97019.8|96969.8|97031.2|96981.2|97018.1|96968.1|55
1653032930000|2022-05-20 07:48:50|97018.8|96968.8|97022.4|96972.4|97026.4|96976.4|97018.7|96968.7|48
1653032940000|2022-05-20 07:49:00|97022.2|96972.2|97024|96974|97031.8|96981.8|97020.4|96970.4|50
1653032950000|2022-05-20 07:49:10|97024.4|96974.4|97025.9|96975.9|97029.7|96979.7|97022.4|96972.4|50
1653032960000|2022-05-20 07:49:20|97025.7|96975.7|97027.5|96977.5|97028.1|96978.1|97025.4|96975.4|32
1653032970000|2022-05-20 07:49:30|97027.4|96977.4|97026.5|96976.5|97031.8|96981.8|97026.3|96976.3|35
1653032980000|2022-05-20 07:49:40|97027.6|96977.6|97029.9|96979.9|97032.8|96982.8|97027.1|96977.1|37
1653032990000|2022-05-20 07:49:50|97030.2|96980.2|97024.5|96974.5|97035.6|96985.6|97023.4|96973.4|57
1653033000000|2022-05-20 07:50:00|97025.3|96975.3|97017.5|96967.5|97026.3|96976.3|97017.3|96967.3|43
1653033010000|2022-05-20 07:50:10|97002.2|96977.2|97002.1|96952.1|97014.2|96977.2|96997.8|96947.8|51
1653033020000|2022-05-20 07:50:20|97001.6|96951.6|97002.7|96952.7|97002.8|96960.8|96985.2|96942.9|51
1653033030000|2022-05-20 07:50:30|97002.6|96952.6|97007|96957|97011.4|96961.4|97001.9|96951.9|58
1653033040000|2022-05-20 07:50:40|97007.5|96957.5|97011.7|96961.7|97015.9|96965.9|97007.5|96957.5|47
1653033050000|2022-05-20 07:50:50|97011.9|96961.9|97004.8|96954.8|97011.9|96965.2|96988.9|96951.6|55
1653033060000|2022-05-20 07:51:00|97005.4|96955.4|97009|96959|97010.4|96960.4|97003.2|96953.2|46
1653033070000|2022-05-20 07:51:10|97009.3|96959.3|97002.9|96952.9|97010.2|96960.2|96998.8|96948.8|36
1653033080000|2022-05-20 07:51:20|97003.1|96953.1|97009.9|96959.9|97017.4|96967.4|97003.1|96953.1|56
1653033090000|2022-05-20 07:51:30|97010|96960|97010.2|96960.2|97012.1|96962.1|97007.4|96957.4|37
1653033100000|2022-05-20 07:51:40|97010|96960|97010.1|96960.1|97011.6|96967.9|96992.3|96956.1|40
1653033110000|2022-05-20 07:51:50|97014.4|96964.4|97016.1|96966.1|97018.7|96979|97004|96964.4|46
1653033120000|2022-05-20 07:52:00|97016|96966|97028.2|96978.2|97028.3|96978.3|97016|96966|41
1653033130000|2022-05-20 07:52:10|97027.6|96977.6|97024.7|96974.7|97028.1|96989.3|97008.5|96969.7|49
1653033140000|2022-05-20 07:52:20|97024.6|96974.6|97023.8|96973.8|97024.9|96974.9|97021.6|96971.6|37
1653033150000|2022-05-20 07:52:30|97023.7|96973.7|97024.5|96974.5|97024.5|96974.5|97020.7|96970.7|31
1653033160000|2022-05-20 07:52:40|97024.7|96974.7|97026.6|96976.6|97028.8|96988.8|97013.5|96974.1|44
1653033170000|2022-05-20 07:52:50|97026.7|96976.7|97022.3|96972.3|97027.3|96977.3|97019.9|96969.9|53
1653033180000|2022-05-20 07:53:00|97020.3|96970.3|97026.2|96976.2|97027.4|96985.8|97010.8|96969.2|51
1653033190000|2022-05-20 07:53:10|97026|96976|97026.5|96976.5|97029.5|96979.5|97022.7|96972.7|52
1653033200000|2022-05-20 07:53:20|97026.4|96976.4|97027.6|96977.6|97027.7|96977.7|97024.7|96974.7|30
1653033210000|2022-05-20 07:53:30|97027.4|96977.4|97026.1|96976.1|97028.8|96978.8|97025.8|96975.8|32
1653033220000|2022-05-20 07:53:40|97026|96976|97027.7|96977.7|97028.5|96978.5|97025.7|96975.7|30
1653033230000|2022-05-20 07:53:50|97028.1|96978.1|97029.3|96979.3|97030.4|96991.2|97016.2|96976.3|32
1653033240000|2022-05-20 07:54:00|97030.9|96980.9|97023.2|96973.2|97030.9|96980.9|97023.2|96973.2|42
1653033250000|2022-05-20 07:54:10|97023|96973|97027.5|96977.5|97027.5|96977.5|97018.9|96968.9|51
1653033260000|2022-05-20 07:54:20|97029.5|96979.5|97033.9|96983.9|97043.3|97004.5|97027.9|96979.5|64
1653033270000|2022-05-20 07:54:30|97034.1|96984.1|97039.6|96989.6|97042.3|96992.3|97034.1|96984.1|47
1653033280000|2022-05-20 07:54:40|97039.5|96989.5|97040.9|96990.9|97043.9|96993.9|97036.2|96986.2|48
1653033290000|2022-05-20 07:54:50|97041.1|96991.1|97039.8|96989.8|97042|96992|97039|96989|35
1653033300000|2022-05-20 07:55:00|97040.2|96990.2|97041|96991|97041.3|96991.3|97035.2|96985.2|40
1653033310000|2022-05-20 07:55:10|97039.3|96989.3|97049.4|96999.4|97049.4|96999.4|97037.9|96987.9|52
1653033320000|2022-05-20 07:55:20|97049.2|96999.2|97051.5|97001.5|97053.9|97003.9|97045.5|96995.5|39
1653033330000|2022-05-20 07:55:30|97051.7|97001.7|97067.4|97017.4|97067.4|97017.4|97051.5|97001.5|54
1653033340000|2022-05-20 07:55:40|97065.5|97015.5|97046.9|96996.9|97066.1|97016.1|97046.9|96996.9|47
1653033350000|2022-05-20 07:55:50|97048.2|96998.2|97034.7|96984.7|97050.8|97000.8|97033.6|96983.6|55
1653033360000|2022-05-20 07:56:00|97034.1|96984.1|97031.5|96981.5|97035.5|96985.5|97030.8|96980.8|43
1653033370000|2022-05-20 07:56:10|97031.3|96981.3|97023.9|96973.9|97032.9|96986.1|97011.1|96972|39
1653033380000|2022-05-20 07:56:20|97023.8|96973.8|97020.6|96970.6|97023.8|96981.1|97002.3|96964.8|58
1653033390000|2022-05-20 07:56:30|97020.5|96970.5|97034.8|96984.8|97035|96985|97019.5|96969.5|60
1653033400000|2022-05-20 07:56:40|97033.7|96983.7|97095.1|97045.1|97096.1|97046.1|97033.7|96983.7|62
1653033410000|2022-05-20 07:56:50|97096|97046|97115.8|97065.8|97118.3|97068.3|97091.9|97041.9|67
1653033420000|2022-05-20 07:57:00|97115.3|97065.3|97120|97070|97134.4|97084.4|97114.6|97064.6|67
1653033430000|2022-05-20 07:57:10|97119.4|97069.4|97106.4|97056.4|97122.5|97072.5|97106.4|97056.4|69
1653033440000|2022-05-20 07:57:20|97107.1|97057.1|97094.3|97044.3|97107.1|97057.1|97092.5|97042.5|50
1653033450000|2022-05-20 07:57:30|97089.5|97039.5|97091.2|97041.2|97091.6|97041.6|97086.7|97036.7|45
1653033460000|2022-05-20 07:57:40|97091.4|97041.4|97107|97057|97107|97057|97084.2|97034.2|58
1653033470000|2022-05-20 07:57:50|97103.5|97053.5|97134.3|97084.3|97162.9|97084.4|97103.5|97031.1|69
1653033480000|2022-05-20 07:58:00|97133.3|97083.3|97169|97119|97173.2|97123.2|97130.4|97080.4|62
1653033490000|2022-05-20 07:58:10|97175.8|97125.8|97169|97119|97177.3|97127.3|97168.6|97118.6|45
1653033500000|2022-05-20 07:58:20|97169.2|97119.2|97175|97125|97175.5|97125.5|97164.7|97114.7|53
1653033510000|2022-05-20 07:58:30|97175.3|97125.3|97168.3|97118.3|97175.6|97125.6|97162.7|97112.7|61
1653033520000|2022-05-20 07:58:40|97167.6|97117.6|97182.3|97132.3|97183.5|97133.5|97167.6|97117.6|53
1653033530000|2022-05-20 07:58:50|97181.7|97131.7|97204.4|97154.4|97208.3|97158.3|97181.5|97131.5|66
1653033540000|2022-05-20 07:59:00|97204.5|97154.5|97168.8|97118.8|97205.1|97155.1|97149.5|97099.5|68
1653033550000|2022-05-20 07:59:10|97169.4|97119.4|97137.2|97087.2|97171.9|97121.9|97137.2|97087.2|62
1653033560000|2022-05-20 07:59:20|97138.6|97088.6|97139.8|97089.8|97146|97096|97133.3|97083.3|62
1653033570000|2022-05-20 07:59:30|97140|97090|97131|97081|97140|97090|97123.7|97073.7|68
1653033580000|2022-05-20 07:59:40|97127.9|97077.9|97138.3|97088.3|97139.6|97089.6|97126.1|97076.1|54
1653033590000|2022-05-20 07:59:50|97136.7|97086.7|97155.1|97105.1|97155.1|97111.4|97117.8|97067.8|70
1653033600000|2022-05-20 08:00:00|97160.4|97110.4|97166.7|97116.7|97169.1|97119.1|97151.1|97101.1|66
1653033610000|2022-05-20 08:00:10|97164.9|97114.9|97140.9|97090.9|97170.4|97120.4|97132.7|97082.7|68
1653033620000|2022-05-20 08:00:20|97144.2|97094.2|97153.7|97103.7|97158.5|97118.8|97137.7|97094.2|53
1653033630000|2022-05-20 08:00:30|97154.2|97104.2|97167.4|97117.4|97169.7|97134.7|97149.8|97104|59
1653033640000|2022-05-20 08:00:40|97167.3|97117.3|97182.4|97132.4|97183.1|97139.3|97162.4|97117.3|56
1653033650000|2022-05-20 08:00:50|97182.1|97132.1|97198.4|97148.4|97198.4|97149.9|97153.1|97118.8|54
1653033660000|2022-05-20 08:01:00|97194.9|97144.9|97196.2|97146.2|97200.3|97162.2|97182.6|97144.9|53
1653033670000|2022-05-20 08:01:10|97198.6|97148.6|97208.4|97158.4|97209.6|97170.2|97185.3|97148.6|62
1653033680000|2022-05-20 08:01:20|97209.6|97159.6|97198.4|97173.4|97214.6|97177.8|97197.9|97159.1|61
1653033690000|2022-05-20 08:01:30|97198|97173|97185.7|97135.7|97211.5|97173|97167.7|97127.9|59
1653033700000|2022-05-20 08:01:40|97185.9|97135.9|97191.5|97141.5|97191.5|97154.3|97178.9|97131.8|57
1653033710000|2022-05-20 08:01:50|97192.2|97142.2|97188.8|97138.8|97196.4|97154.5|97177|97138.8|48
1653033720000|2022-05-20 08:02:00|97189.4|97139.4|97163.9|97138.9|97189.4|97149.9|97163.8|97121.1|57
1653033730000|2022-05-20 08:02:10|97174.3|97124.3|97184.2|97134.2|97193.7|97154.3|97168.5|97124.3|71
1653033740000|2022-05-20 08:02:20|97184.1|97134.1|97167|97117|97185.7|97135.7|97157.4|97114.7|51
1653033750000|2022-05-20 08:02:30|97166.8|97116.8|97179.1|97154.1|97192.1|97154.2|97147.8|97111.9|67
1653033760000|2022-05-20 08:02:40|97191.8|97141.8|97185.8|97135.8|97197.5|97155.5|97168.7|97135.8|56
1653033770000|2022-05-20 08:02:50|97184.9|97134.9|97188.3|97138.3|97190.9|97153.3|97173.8|97132.9|58
1653033780000|2022-05-20 08:03:00|97188.4|97138.4|97167.6|97117.6|97191.3|97145.1|97155.2|97107.9|64
1653033790000|2022-05-20 08:03:10|97167.9|97117.9|97176.2|97126.2|97176.2|97126.2|97164.3|97114.3|66
1653033800000|2022-05-20 08:03:20|97175.4|97125.4|97178.7|97128.7|97183.5|97133.5|97156.8|97106.8|66
1653033810000|2022-05-20 08:03:30|97178.9|97128.9|97183.5|97133.5|97186.4|97149.1|97168.5|97124|54
1653033820000|2022-05-20 08:03:40|97184|97134|97207.7|97157.7|97221.8|97171.8|97182.5|97132.5|70
1653033830000|2022-05-20 08:03:50|97205.6|97155.6|97214.5|97164.5|97215.7|97176.5|97199.4|97149.4|58
1653033840000|2022-05-20 08:04:00|97214.9|97164.9|97210.4|97160.4|97218.6|97168.6|97209.2|97159.2|47
1653033850000|2022-05-20 08:04:10|97210.8|97160.8|97213.5|97163.5|97215.8|97179.2|97198.6|97160|53
1653033860000|2022-05-20 08:04:20|97207.7|97157.7|97204.3|97154.3|97212|97162|97202.6|97152.6|41
1653033870000|2022-05-20 08:04:30|97204.2|97154.2|97194.1|97169.1|97208|97169.1|97193.6|97152.9|48
1653033880000|2022-05-20 08:04:40|97193.9|97168.9|97210.3|97160.3|97212.8|97169.7|97192.1|97157|43
1653033890000|2022-05-20 08:04:50|97209.1|97159.1|97183.4|97158.4|97211|97169.6|97182.2|97150.6|52
1653033900000|2022-05-20 08:05:00|97186|97161|97190.4|97140.4|97195.4|97161.3|97180.2|97138.4|52
1653033910000|2022-05-20 08:05:10|97189.8|97139.8|97207.5|97157.5|97207.5|97170|97177.3|97139.8|42
1653033920000|2022-05-20 08:05:20|97206.2|97156.2|97204|97154|97207.7|97169|97190.1|97150.8|54
1653033930000|2022-05-20 08:05:30|97204.2|97154.2|97196.5|97146.5|97204.3|97164.4|97178.3|97142.7|56
1653033940000|2022-05-20 08:05:40|97196.6|97146.6|97205.4|97155.4|97218|97178.4|97190.5|97146.6|50
1653033950000|2022-05-20 08:05:50|97205.8|97155.8|97215|97165|97217.4|97178.7|97198.2|97155.2|41
1653033960000|2022-05-20 08:06:00|97216.9|97166.9|97183.5|97158.5|97221.4|97184.1|97182.3|97143.1|59
1653033970000|2022-05-20 08:06:10|97183.7|97158.7|97207.7|97157.7|97209|97169.9|97183.5|97146.1|53
1653033980000|2022-05-20 08:06:20|97207.6|97157.6|97208.6|97158.6|97210.3|97160.3|97204.4|97154.4|50
1653033990000|2022-05-20 08:06:30|97208.7|97158.7|97204.3|97154.3|97209.1|97159.1|97204.3|97154.3|48
1653034000000|2022-05-20 08:06:40|97205.3|97155.3|97205.3|97155.3|97207.6|97157.6|97204.1|97154.1|61
1653034010000|2022-05-20 08:06:50|97204.8|97154.8|97199.1|97174.1|97211.5|97174.5|97198.1|97154.8|42
1653034020000|2022-05-20 08:07:00|97199.5|97174.5|97199.6|97174.6|97213.2|97178.6|97185.3|97157.3|58
1653034030000|2022-05-20 08:07:10|97200|97175|97193.3|97168.3|97200.7|97175.7|97185.4|97160.4|60
1653034040000|2022-05-20 08:07:20|97192|97167|97194.9|97169.9|97201.8|97176.8|97188.9|97163.9|58
1653034050000|2022-05-20 08:07:30|97194.1|97169.1|97196.1|97171.1|97198.2|97173.2|97185.3|97160.3|64
1653034060000|2022-05-20 08:07:40|97194.9|97169.9|97205.9|97155.9|97211.2|97175.1|97192.9|97154.9|62
1653034070000|2022-05-20 08:07:50|97206.1|97156.1|97198.9|97173.9|97212|97174|97196.2|97154.8|51
1653034080000|2022-05-20 08:08:00|97198.7|97173.7|97203.3|97178.3|97207.1|97182.1|97195.5|97170.5|56
1653034090000|2022-05-20 08:08:10|97203|97178|97211.8|97186.8|97226.5|97188.7|97203|97174.8|58
1653034100000|2022-05-20 08:08:20|97211.2|97186.2|97213.1|97188.1|97215.1|97190.1|97210.2|97185.2|44
1653034110000|2022-05-20 08:08:30|97214.1|97189.1|97208.1|97183.1|97220.3|97195.3|97194.5|97162.6|45
1653034120000|2022-05-20 08:08:40|97208.2|97183.2|97217.6|97167.6|97236.2|97188.8|97197|97167.6|51
1653034130000|2022-05-20 08:08:50|97221.7|97171.7|97243.3|97193.3|97260.4|97210.4|97221.7|97171.7|72
1653034140000|2022-05-20 08:09:00|97249.1|97199.1|97270.9|97220.9|97277.7|97227.7|97244.5|97194.5|70
1653034150000|2022-05-20 08:09:10|97270.5|97220.5|97283.8|97233.8|97283.9|97245.9|97270.5|97220.5|70
1653034160000|2022-05-20 08:09:20|97282.8|97232.8|97281.5|97231.5|97292.7|97246.8|97271.4|97230.4|67
1653034170000|2022-05-20 08:09:30|97281.3|97231.3|97285.9|97235.9|97288.3|97238.3|97281|97231|51
1653034180000|2022-05-20 08:09:40|97286.2|97236.2|97283.4|97233.4|97289|97239|97282.1|97232.1|67
1653034190000|2022-05-20 08:09:50|97282.1|97232.1|97287.1|97237.1|97290.5|97240.5|97282.1|97232.1|64
1653034200000|2022-05-20 08:10:00|97286.9|97236.9|97275.3|97225.3|97286.9|97236.9|97274.5|97224.5|67
1653034210000|2022-05-20 08:10:10|97274.4|97224.4|97269.4|97219.4|97278|97228|97269.4|97219.4|64
1653034220000|2022-05-20 08:10:20|97269.8|97219.8|97262.1|97212.1|97272.8|97223.2|97247.1|97209.9|58
1653034230000|2022-05-20 08:10:30|97262.2|97212.2|97261.3|97211.3|97268|97218|97256.4|97206.4|50
1653034240000|2022-05-20 08:10:40|97262.2|97212.2|97261.6|97211.6|97262.2|97212.2|97257|97207|39
1653034250000|2022-05-20 08:10:50|97262|97212|97268.6|97218.6|97274.6|97224.6|97262|97212|47
1653034260000|2022-05-20 08:11:00|97268.3|97218.3|97265.9|97215.9|97272.6|97222.6|97265.3|97215.3|52
1653034270000|2022-05-20 08:11:10|97266|97216|97262.7|97212.7|97269.1|97219.1|97262.1|97212.1|30
1653034280000|2022-05-20 08:11:20|97263.1|97213.1|97252.4|97202.4|97263.7|97218.5|97242.5|97201.6|45
1653034290000|2022-05-20 08:11:30|97253.1|97203.1|97255.8|97205.8|97257.6|97218.6|97243.6|97202.1|42
1653034300000|2022-05-20 08:11:40|97255.5|97205.5|97247.8|97197.8|97258.5|97213.8|97233.9|97193.5|51
1653034310000|2022-05-20 08:11:50|97247.2|97197.2|97233|97183|97247.2|97197.2|97228.4|97178.4|68
1653034320000|2022-05-20 08:12:00|97232.7|97182.7|97232.3|97182.3|97238.3|97188.3|97228|97178|70
1653034330000|2022-05-20 08:12:10|97231.7|97181.7|97232.9|97182.9|97233.1|97183.1|97228.1|97178.1|51
1653034340000|2022-05-20 08:12:20|97236.1|97186.1|97229|97179|97238.4|97188.4|97227.4|97177.4|61
1653034350000|2022-05-20 08:12:30|97230.3|97180.3|97227.9|97177.9|97230.3|97180.3|97226.5|97176.5|33
1653034360000|2022-05-20 08:12:40|97226.7|97176.7|97210.7|97160.7|97228.1|97178.1|97210.7|97160.7|56
1653034370000|2022-05-20 08:12:50|97211.7|97161.7|97181.9|97131.9|97214.4|97164.4|97178.1|97128.1|72
1653034380000|2022-05-20 08:13:00|97181.2|97131.2|97187.6|97137.6|97192.3|97150.2|97175.2|97130.5|59
1653034390000|2022-05-20 08:13:10|97186.9|97136.9|97180|97130|97190.1|97140.1|97180|97130|49
1653034400000|2022-05-20 08:13:20|97180.2|97130.2|97187.9|97137.9|97193.3|97143.3|97180.2|97130.2|52
1653034410000|2022-05-20 08:13:30|97189.3|97139.3|97152.5|97102.5|97189.6|97139.6|97152.5|97102.5|62
1653034420000|2022-05-20 08:13:40|97150.6|97100.6|97091.5|97041.5|97150.6|97100.6|97091.5|97041.5|78
1653034430000|2022-05-20 08:13:50|97092.1|97042.1|97119.4|97069.4|97119.4|97069.4|97089.9|97039.9|71
1653034440000|2022-05-20 08:14:00|97118.8|97068.8|97158.6|97108.6|97165.2|97115.2|97117.2|97067.2|64
1653034450000|2022-05-20 08:14:10|97157.6|97107.6|97166.3|97116.3|97167.1|97126.9|97151.9|97106.4|50
1653034460000|2022-05-20 08:14:20|97166|97116|97197.9|97147.9|97200.2|97150.2|97165.7|97115.7|51
1653034470000|2022-05-20 08:14:30|97197.2|97147.2|97186|97161|97209.2|97163.5|97184.9|97145.3|63
1653034480000|2022-05-20 08:14:40|97187.9|97162.9|97213|97163|97220.7|97180.2|97186.7|97157.4|61
1653034490000|2022-05-20 08:14:50|97213.4|97163.4|97230.8|97180.8|97230.8|97189.7|97200.7|97162|63
1653034500000|2022-05-20 08:15:00|97228.2|97178.2|97235.1|97185.1|97238.4|97197.2|97221.7|97171.9|69
1653034510000|2022-05-20 08:15:10|97234.2|97184.2|97235.7|97185.7|97244.3|97203.7|97228.7|97181.1|53
1653034520000|2022-05-20 08:15:20|97235.9|97185.9|97248.8|97198.8|97259.7|97214.3|97235.9|97185.9|67
1653034530000|2022-05-20 08:15:30|97235.5|97210.5|97236|97186|97254.7|97210.5|97229.8|97185.1|75
1653034540000|2022-05-20 08:15:40|97237.3|97187.3|97245.9|97195.9|97246.8|97206.8|97229.8|97187.1|67
1653034550000|2022-05-20 08:15:50|97244.9|97194.9|97240.5|97215.5|97257.7|97217.8|97239.2|97194.9|64
1653034560000|2022-05-20 08:16:00|97240.8|97215.8|97238.3|97213.3|97259.6|97222.8|97236.2|97199.5|71
1653034570000|2022-05-20 08:16:10|97239.3|97214.3|97251.3|97201.3|97257.5|97217.9|97238.1|97201.3|60
1653034580000|2022-05-20 08:16:20|97253.5|97203.5|97258.5|97208.5|97260.2|97219.9|97244.9|97199.7|60
1653034590000|2022-05-20 08:16:30|97254.7|97204.7|97263.3|97213.3|97275|97225|97251.6|97201.6|73
1653034600000|2022-05-20 08:16:40|97265.6|97215.6|97269.7|97219.7|97275.7|97225.7|97263.5|97213.5|73
1653034610000|2022-05-20 08:16:50|97270.7|97220.7|97272.8|97222.8|97288.3|97238.3|97267.7|97217.7|71
1653034620000|2022-05-20 08:17:00|97269.3|97219.3|97289.3|97239.3|97291.5|97242.6|97266.4|97218.6|74
1653034630000|2022-05-20 08:17:10|97290.2|97240.2|97302.7|97252.7|97308.1|97258.1|97281.4|97231.4|79
1653034640000|2022-05-20 08:17:20|97301.6|97251.6|97318.2|97268.2|97331.4|97281.4|97301.6|97251.6|75
1653034650000|2022-05-20 08:17:30|97318.3|97268.3|97316.1|97266.1|97336.7|97286.7|97310.5|97260.5|76
1653034660000|2022-05-20 08:17:40|97316.6|97266.6|97310.3|97260.3|97323.9|97273.9|97307|97257|64
1653034670000|2022-05-20 08:17:50|97303|97253|97282.4|97232.4|97304.1|97254.1|97282.4|97232.4|65
1653034680000|2022-05-20 08:18:00|97283|97233|97287.1|97237.1|97335.3|97250.2|97281.6|97194.4|68
1653034690000|2022-05-20 08:18:10|97288|97238|97284.2|97234.2|97292.3|97242.3|97251|97201|60
1653034700000|2022-05-20 08:18:20|97281.6|97231.6|97271.9|97221.9|97339.2|97240.4|97262.1|97197.9|74
1653034710000|2022-05-20 08:18:30|97273.9|97223.9|97265.6|97215.6|97315.4|97231.3|97265.6|97189.9|73
1653034720000|2022-05-20 08:18:40|97259.7|97209.7|97279.5|97229.5|97290.3|97240.3|97251.2|97201.2|78
1653034730000|2022-05-20 08:18:50|97279.4|97229.4|97272.8|97222.8|97279.4|97229.4|97271.6|97221.6|63
1653034740000|2022-05-20 08:19:00|97273.3|97223.3|97275.6|97225.6|97278.9|97228.9|97272.9|97222.9|59
1653034750000|2022-05-20 08:19:10|97275.5|97225.5|97272.8|97222.8|97275.9|97225.9|97272.7|97222.7|55
1653034760000|2022-05-20 08:19:20|97273.9|97223.9|97273.4|97223.4|97276.2|97226.2|97268.7|97218.7|51
1653034770000|2022-05-20 08:19:30|97273.9|97223.9|97278.5|97228.5|97284.1|97245.4|97269|97219|58
1653034780000|2022-05-20 08:19:40|97278.4|97228.4|97279.3|97229.3|97284.8|97247|97272|97228.4|54
1653034790000|2022-05-20 08:19:50|97278.7|97228.7|97268.4|97218.4|97288.5|97238.5|97259.5|97218.4|49
1653034800000|2022-05-20 08:20:00|97268.3|97218.3|97263.6|97213.6|97270.8|97220.8|97263.6|97213.6|44
1653034810000|2022-05-20 08:20:10|97263.5|97213.5|97259.8|97209.8|97263.5|97224.5|97245.2|97207.4|61
1653034820000|2022-05-20 08:20:20|97259.7|97209.7|97246.8|97196.8|97262.1|97215.4|97235.3|97193.9|66
1653034830000|2022-05-20 08:20:30|97245|97195|97244.6|97194.6|97245.7|97204.7|97221.1|97185.3|74
1653034840000|2022-05-20 08:20:40|97244.7|97194.7|97241.5|97191.5|97248.9|97201.2|97225.5|97187.3|58
1653034850000|2022-05-20 08:20:50|97240.9|97190.9|97242.4|97192.4|97255.2|97205.2|97239.8|97189.8|70
1653034860000|2022-05-20 08:21:00|97242.9|97192.9|97253.7|97203.7|97263.4|97213.4|97237.4|97191.8|67
1653034870000|2022-05-20 08:21:10|97252.8|97202.8|97252.2|97202.2|97265.6|97215.6|97248.7|97198.7|68
1653034880000|2022-05-20 08:21:20|97253.1|97203.1|97262.6|97212.6|97270.2|97220.2|97250.2|97200.2|62
1653034890000|2022-05-20 08:21:30|97263.5|97213.5|97258.8|97208.8|97269.9|97219.9|97253.3|97203.3|75
1653034900000|2022-05-20 08:21:40|97261.6|97211.6|97259.1|97209.1|97269.7|97219.7|97253.6|97203.6|73
1653034910000|2022-05-20 08:21:50|97260.5|97210.5|97251.8|97201.8|97260.8|97210.8|97251|97201|57
1653034920000|2022-05-20 08:22:00|97252.5|97202.5|97260.6|97210.6|97261.4|97220.6|97245.6|97202.5|54
1653034930000|2022-05-20 08:22:10|97260.4|97210.4|97227.7|97177.7|97260.4|97210.4|97220.5|97177.7|64
1653034940000|2022-05-20 08:22:20|97227.9|97177.9|97239.7|97189.7|97248.4|97203.8|97227.9|97177.9|68
1653034950000|2022-05-20 08:22:30|97225|97200|97232.8|97182.8|97241.1|97205.4|97224.7|97182.8|69
1653034960000|2022-05-20 08:22:40|97230.2|97180.2|97240.7|97190.7|97241.1|97203.1|97211.9|97173.6|64
1653034970000|2022-05-20 08:22:50|97240|97190|97227.3|97202.3|97247.6|97205.4|97226|97187.8|50
1653034980000|2022-05-20 08:23:00|97227.8|97202.8|97241.4|97191.4|97244.8|97203.6|97225.8|97189.6|56
1653034990000|2022-05-20 08:23:10|97241.2|97191.2|97243.6|97193.6|97243.7|97204.3|97227.7|97190.6|42
1653035000000|2022-05-20 08:23:20|97243.5|97193.5|97247|97197|97252.6|97212.6|97235|97190.9|47
1653035010000|2022-05-20 08:23:30|97246.9|97196.9|97235.7|97185.7|97255.6|97212.2|97235.7|97185.7|66
1653035020000|2022-05-20 08:23:40|97236.1|97186.1|97224.5|97199.5|97242.1|97204.8|97216.8|97180|65
1653035030000|2022-05-20 08:23:50|97245.8|97195.8|97245|97195|97257|97207.5|97232.5|97190.8|70
1653035040000|2022-05-20 08:24:00|97231.1|97206.1|97257|97207|97260.5|97225|97231|97195.9|66
1653035050000|2022-05-20 08:24:10|97244.5|97219.5|97241.5|97216.5|97245.5|97220.5|97240.2|97215.2|48
1653035060000|2022-05-20 08:24:20|97241.3|97216.3|97224.9|97199.9|97252.7|97216.7|97223.2|97195|56
1653035070000|2022-05-20 08:24:30|97224.1|97199.1|97237.7|97187.7|97239.4|97202.8|97223.3|97185.2|34
1653035080000|2022-05-20 08:24:40|97237.9|97187.9|97226.9|97176.9|97238.6|97201.1|97211.8|97175.5|62
1653035090000|2022-05-20 08:24:50|97228.3|97178.3|97235.6|97185.6|97236.2|97199.5|97213.5|97176.3|65
1653035100000|2022-05-20 08:25:00|97234.3|97184.3|97224.6|97199.6|97234.9|97202|97218.5|97177.8|64
1653035110000|2022-05-20 08:25:10|97224.2|97199.2|97228.1|97178.1|97235.9|97199.5|97210.8|97178.1|71
1653035120000|2022-05-20 08:25:20|97229.4|97179.4|97240|97190|97250.6|97212.9|97222.9|97179|79
1653035130000|2022-05-20 08:25:30|97239|97189|97244.7|97194.7|97252.9|97215.3|97229.9|97189|78
1653035140000|2022-05-20 08:25:40|97245.3|97195.3|97229.6|97204.6|97245.3|97208.7|97221.6|97194.1|61
1653035150000|2022-05-20 08:25:50|97233.1|97208.1|97260|97210|97264.2|97224|97233.1|97205.2|70
1653035160000|2022-05-20 08:26:00|97259.8|97209.8|97245|97195|97259.8|97214.5|97233.1|97194.7|65
1653035170000|2022-05-20 08:26:10|97245.4|97195.4|97249.3|97199.3|97257.6|97221.5|97233.9|97194.1|72
1653035180000|2022-05-20 08:26:20|97249.2|97199.2|97248.1|97198.1|97258|97218.8|97241|97198.1|69
1653035190000|2022-05-20 08:26:30|97247|97197|97240.7|97190.7|97247|97197|97237.6|97187.6|62
1653035200000|2022-05-20 08:26:40|97244.6|97194.6|97246.1|97196.1|97249.7|97210.7|97235.3|97194.3|60
1653035210000|2022-05-20 08:26:50|97244.9|97194.9|97248.4|97198.4|97249.4|97199.4|97241|97191|55
1653035220000|2022-05-20 08:27:00|97248.3|97198.3|97254|97204|97255|97214.5|97234.5|97197.5|56
1653035230000|2022-05-20 08:27:10|97254.4|97204.4|97231.4|97206.4|97255.5|97217.4|97231.4|97192.2|59
1653035240000|2022-05-20 08:27:20|97231.5|97206.5|97189.8|97164.8|97246.2|97206.6|97187.4|97146.5|60
1653035250000|2022-05-20 08:27:30|97189.3|97164.3|97187.9|97162.9|97204.6|97165.6|97187.9|97149.7|43
1653035260000|2022-05-20 08:27:40|97188|97163|97199.8|97149.8|97201.8|97163.7|97185.1|97149.5|38
1653035270000|2022-05-20 08:27:50|97199.6|97149.6|97199|97149|97201.7|97162.4|97181|97147.8|62
1653035280000|2022-05-20 08:28:00|97200.1|97150.1|97204.5|97154.5|97206.4|97170.3|97188.4|97149.2|53
1653035290000|2022-05-20 08:28:10|97204.3|97154.3|97216.7|97166.7|97226.5|97177.7|97202.7|97154.3|60
1653035300000|2022-05-20 08:28:20|97216.4|97166.4|97210.6|97160.6|97218.9|97175.7|97200.5|97160.4|56
1653035310000|2022-05-20 08:28:30|97210.8|97160.8|97198.8|97173.8|97221.8|97186.2|97198.6|97160.8|58
1653035320000|2022-05-20 08:28:40|97199.4|97174.4|97211.6|97161.6|97211.6|97177.5|97197.2|97161.6|55
1653035330000|2022-05-20 08:28:50|97209.6|97159.6|97193|97168|97211.5|97178.9|97190|97153.9|48
1653035340000|2022-05-20 08:29:00|97192.7|97167.7|97195.1|97170.1|97198.1|97173.1|97188.5|97163.5|56
1653035350000|2022-05-20 08:29:10|97197.7|97172.7|97188.1|97163.1|97203.7|97173.2|97183.9|97150.9|62
1653035360000|2022-05-20 08:29:20|97189.6|97164.6|97194.2|97169.2|97207.7|97169.6|97184.3|97149.2|59
1653035370000|2022-05-20 08:29:30|97192.5|97167.5|97203.1|97153.1|97206.7|97171.8|97189.6|97153.1|49
1653035380000|2022-05-20 08:29:40|97203.5|97153.5|97218|97168|97218.5|97170.9|97185.9|97147.4|62
1653035390000|2022-05-20 08:29:50|97215.8|97165.8|97217.3|97167.3|97223.5|97179.5|97202.2|97162.7|75
1653035400000|2022-05-20 08:30:00|97218.5|97168.5|97218.2|97168.2|97224|97174|97215.4|97165.4|58
1653035410000|2022-05-20 08:30:10|97217.9|97167.9|97214.7|97164.7|97221.7|97171.7|97213.6|97163.6|55
1653035420000|2022-05-20 08:30:20|97214|97164|97220|97170|97224.1|97174.1|97211|97161|61
1653035430000|2022-05-20 08:30:30|97220.1|97170.1|97212.3|97162.3|97230.3|97180.3|97210.4|97160.4|67
1653035440000|2022-05-20 08:30:40|97212.4|97162.4|97206.4|97156.4|97222|97172|97206.4|97156.4|54
1653035450000|2022-05-20 08:30:50|97205.6|97155.6|97184|97159|97208.1|97165.7|97183.4|97146.2|63
1653035460000|2022-05-20 08:31:00|97184.3|97159.3|97183.6|97133.6|97189.5|97163|97174.3|97133.6|55
1653035470000|2022-05-20 08:31:10|97178.4|97128.4|97173.5|97148.5|97183.4|97148.5|97168.4|97128.2|59
1653035480000|2022-05-20 08:31:20|97173.6|97148.6|97181|97131|97182.1|97148.6|97168.4|97131|49
1653035490000|2022-05-20 08:31:30|97168.7|97143.7|97158.4|97133.4|97174.5|97144.2|97157.4|97122.9|54
1653035500000|2022-05-20 08:31:40|97156.4|97131.4|97177.3|97127.3|97177.9|97136.4|97152.7|97115.4|61
1653035510000|2022-05-20 08:31:50|97175.6|97125.6|97183.6|97133.6|97184.3|97139.2|97161.8|97123.9|52
1653035520000|2022-05-20 08:32:00|97184.2|97134.2|97182.2|97157.2|97196|97158.1|97174.7|97133.1|61
1653035530000|2022-05-20 08:32:10|97181.2|97156.2|97211.7|97161.7|97211.7|97172.2|97180.7|97145.2|67
1653035540000|2022-05-20 08:32:20|97211.8|97161.8|97196.3|97146.3|97217.4|97180.7|97188.2|97146.3|66
1653035550000|2022-05-20 08:32:30|97195.6|97145.6|97205.2|97155.2|97206.6|97156.6|97194.1|97144.1|61
1653035560000|2022-05-20 08:32:40|97205|97155|97207.6|97157.6|97208.7|97169.4|97191.7|97155|50
1653035570000|2022-05-20 08:32:50|97207.5|97157.5|97199.6|97149.6|97207.6|97157.6|97198.9|97148.9|45
1653035580000|2022-05-20 08:33:00|97200.6|97150.6|97196.9|97146.9|97202.3|97162.7|97187.5|97141.5|61
1653035590000|2022-05-20 08:33:10|97195.8|97145.8|97194.3|97144.3|97198.5|97148.5|97191.2|97141.2|51
1653035600000|2022-05-20 08:33:20|97191.1|97141.1|97170.1|97145.1|97192.6|97154.3|97170.1|97130.6|45
1653035610000|2022-05-20 08:33:30|97170.4|97145.4|97175.5|97125.5|97179.4|97145.4|97165.7|97120.7|56
1653035620000|2022-05-20 08:33:40|97176.4|97126.4|97181.7|97131.7|97181.7|97141.9|97166.9|97123.4|50
1653035630000|2022-05-20 08:33:50|97181.5|97131.5|97171.9|97146.9|97185.7|97147|97171.5|97129.8|32
1653035640000|2022-05-20 08:34:00|97171.8|97146.8|97174.4|97149.4|97188.2|97149.4|97171.8|97135.6|40
1653035650000|2022-05-20 08:34:10|97174.3|97149.3|97177.6|97152.6|97190.6|97153.5|97171.6|97133|44
1653035660000|2022-05-20 08:34:20|97190.1|97140.1|97191.2|97141.2|97192.1|97153.5|97176.3|97139|54
1653035670000|2022-05-20 08:34:30|97191.3|97141.3|97182.1|97132.1|97192.3|97142.4|97164.8|97127.8|46
1653035680000|2022-05-20 08:34:40|97181.9|97131.9|97207.4|97157.4|97208.2|97158.2|97181.4|97131.4|59
1653035690000|2022-05-20 08:34:50|97204.7|97154.7|97226.2|97176.2|97230.2|97180.2|97200.1|97150.1|69
1653035700000|2022-05-20 08:35:00|97223.2|97173.2|97219.2|97169.2|97241.2|97191.2|97218.2|97168.2|74
1653035710000|2022-05-20 08:35:10|97218.2|97168.2|97268.8|97218.8|97270.1|97220.1|97215.1|97165.1|71
1653035720000|2022-05-20 08:35:20|97269.1|97219.1|97272.2|97222.2|97279.7|97229.7|97267.3|97217.3|44
1653035730000|2022-05-20 08:35:30|97272|97222|97286.3|97236.3|97286.3|97236.3|97271|97221|35
1653035740000|2022-05-20 08:35:40|97286.1|97236.1|97277.8|97227.8|97480.3|97280.3|97277.8|97208.1|66
1653035750000|2022-05-20 08:35:50|97277.2|97227.2|97306.7|97256.7|97308.4|97258.4|97276.2|97226.2|47
1653035760000|2022-05-20 08:36:00|97314.7|97264.7|97277.1|97227.1|97314.7|97264.7|97273.2|97223.2|68
1653035770000|2022-05-20 08:36:10|97279|97229|97278.4|97228.4|97286.8|97236.8|97274.4|97224.4|65
1653035780000|2022-05-20 08:36:20|97278.6|97228.6|97273.1|97223.1|97283.7|97233.7|97273.1|97223.1|36
1653035790000|2022-05-20 08:36:30|97273.3|97223.3|97282|97232|97285|97235|97272.6|97222.6|41
1653035800000|2022-05-20 08:36:40|97281.4|97231.4|97264.7|97214.7|97287.6|97237.6|97260.9|97210.9|65
1653035810000|2022-05-20 08:36:50|97264.9|97214.9|97259.1|97209.1|97264.9|97214.9|97250.3|97200.3|47
1653035820000|2022-05-20 08:37:00|97259.2|97209.2|97256.2|97206.2|97262.7|97212.7|97249.3|97199.3|58
1653035830000|2022-05-20 08:37:10|97256.7|97206.7|97254.6|97204.6|97257.3|97207.3|97250.2|97200.2|55
1653035840000|2022-05-20 08:37:20|97254.7|97204.7|97247.2|97197.2|97260.5|97210.5|97247.2|97197.2|61
1653035850000|2022-05-20 08:37:30|97241.7|97191.7|97246.5|97196.5|97246.9|97196.9|97239.2|97189.2|47
1653035860000|2022-05-20 08:37:40|97246.3|97196.3|97228.7|97178.7|97247.3|97197.3|97226.2|97176.2|58
1653035870000|2022-05-20 08:37:50|97229|97179|97221|97171|97230.4|97180.4|97210.6|97160.6|64
1653035880000|2022-05-20 08:38:00|97221.5|97171.5|97240.3|97190.3|97240.3|97190.3|97215.7|97165.7|67
1653035890000|2022-05-20 08:38:10|97239.6|97189.6|97247|97197|97247|97197|97203.2|97163.7|68
1653035900000|2022-05-20 08:38:20|97246.6|97196.6|97262.5|97212.5|97264.8|97214.8|97235|97192.3|66
1653035910000|2022-05-20 08:38:30|97261.6|97211.6|97241.4|97191.4|97261.8|97211.8|97241.4|97191.4|74
1653035920000|2022-05-20 08:38:40|97240.3|97190.3|97195.8|97145.8|97247|97197|97195.8|97145.8|56
1653035930000|2022-05-20 08:38:50|97191.5|97141.5|97165.2|97115.2|97191.6|97141.6|97165.1|97115.1|73
1653035940000|2022-05-20 08:39:00|97164.8|97114.8|97177.8|97127.8|97181.9|97131.9|97157|97107|69
1653035950000|2022-05-20 08:39:10|97179|97129|97219|97169|97221.1|97171.1|97179|97129|71
1653035960000|2022-05-20 08:39:20|97217.6|97167.6|97226.5|97176.5|97238|97188|97200.9|97159.5|67
1653035970000|2022-05-20 08:39:30|97225.8|97175.8|97221|97171|97232.9|97182.9|97218.3|97168.3|63
1653035980000|2022-05-20 08:39:40|97222.6|97172.6|97215.2|97165.2|97222.6|97172.6|97211.2|97161.2|55
1653035990000|2022-05-20 08:39:50|97215.3|97165.3|97213|97163|97215.8|97165.8|97207.3|97157.3|58
1653036000000|2022-05-20 08:40:00|97211.5|97161.5|97208.9|97158.9|97213.8|97163.8|97200.2|97150.2|45
1653036010000|2022-05-20 08:40:10|97206.9|97156.9|97208.3|97158.3|97210.2|97160.2|97204.3|97154.3|39
1653036020000|2022-05-20 08:40:20|97208.8|97158.8|97205.5|97155.5|97210.3|97160.3|97205.4|97155.4|39
1653036030000|2022-05-20 08:40:30|97205|97155|97192.5|97167.5|97205.1|97167.5|97192|97153.2|29
1653036040000|2022-05-20 08:40:40|97192.8|97167.8|97187.4|97162.4|97205.6|97167.8|97187.4|97150.3|48
1653036050000|2022-05-20 08:40:50|97187.2|97162.2|97187.6|97162.6|97199.9|97165.3|97182.8|97148|36
1653036060000|2022-05-20 08:41:00|97188|97163|97183.9|97158.9|97200|97165.9|97183.5|97145.9|52
1653036070000|2022-05-20 08:41:10|97184.3|97159.3|97200.8|97150.8|97201.7|97162.5|97182.5|97145.7|50
1653036080000|2022-05-20 08:41:20|97196.2|97146.2|97192.8|97142.8|97199.6|97149.6|97190.9|97140.9|32
1653036090000|2022-05-20 08:41:30|97192.2|97142.2|97183.5|97133.5|97193.3|97147.1|97170.5|97133.5|46
1653036100000|2022-05-20 08:41:40|97184.8|97134.8|97183.3|97133.3|97187.3|97137.3|97181.4|97131.4|55
1653036110000|2022-05-20 08:41:50|97182.4|97132.4|97153.6|97103.6|97185|97137.6|97146.2|97099.3|53
1653036120000|2022-05-20 08:42:00|97153.3|97103.3|97145.4|97095.4|97155.2|97107.7|97128.9|97091.2|66
1653036130000|2022-05-20 08:42:10|97143.3|97093.3|97130.8|97105.8|97144.5|97106.6|97128.2|97086.2|57
1653036140000|2022-05-20 08:42:20|97130.3|97105.3|97154|97104|97154|97106.8|97129.9|97090.4|60
1653036150000|2022-05-20 08:42:30|97152.6|97102.6|97157.2|97107.2|97158.3|97108.3|97148.5|97098.5|57
1653036160000|2022-05-20 08:42:40|97155.1|97105.1|97146.8|97096.8|97160.5|97122.8|97138.3|97096.3|57
1653036170000|2022-05-20 08:42:50|97146.9|97096.9|97153.6|97103.6|97158.7|97116.6|97136|97096|69
1653036180000|2022-05-20 08:43:00|97154.5|97104.5|97141.4|97091.4|97164|97127.3|97123.6|97084.7|63
1653036190000|2022-05-20 08:43:10|97142.1|97092.1|97389.2|97189.2|97389.2|97189.2|97139|97089|67
1653036200000|2022-05-20 08:43:20|97325.4|97125.4|97169.9|97119.9|97337.8|97137.8|97160.6|97087.8|63
1653036210000|2022-05-20 08:43:30|97169.8|97119.8|97165.5|97115.5|97170.3|97120.3|97161|97111|56
1653036220000|2022-05-20 08:43:40|97164.9|97114.9|97165.8|97115.8|97178.7|97128.7|97164.6|97114.6|47
1653036230000|2022-05-20 08:43:50|97166.7|97116.7|97140.8|97090.8|97168|97118|97132.9|97082.9|74
1653036240000|2022-05-20 08:44:00|97142.6|97092.6|97144.4|97094.4|97147.5|97101.6|97123.2|97082.2|64
1653036250000|2022-05-20 08:44:10|97144.2|97094.2|97148.5|97098.5|97148.5|97098.5|97142.3|97092.3|61
1653036260000|2022-05-20 08:44:20|97149.1|97099.1|97148.1|97098.1|97153.9|97103.9|97143.7|97093.7|42
1653036270000|2022-05-20 08:44:30|97148|97098|97155.9|97105.9|97164.1|97114.1|97147.7|97097.7|52
1653036280000|2022-05-20 08:44:40|97156|97106|97146.1|97096.1|97156|97112.5|97135.4|97091.1|51
1653036290000|2022-05-20 08:44:50|97146.4|97096.4|97136.2|97111.2|97150.9|97111.6|97134.2|97095.6|52
1653036300000|2022-05-20 08:45:00|97136.1|97111.1|97135.9|97110.9|97138.5|97113.5|97133.5|97108.5|41
1653036310000|2022-05-20 08:45:10|97136.9|97111.9|97143.7|97093.7|97149.2|97111.9|97135|97092|46
1653036320000|2022-05-20 08:45:20|97142.6|97092.6|97137.6|97087.6|97154.2|97104.2|97128.3|97078.3|69
1653036330000|2022-05-20 08:45:30|97137|97087|97096.7|97046.7|97146.1|97098.5|97096.5|97046.5|65
1653036340000|2022-05-20 08:45:40|97094.7|97044.7|97129.6|97079.6|97363.3|97163.3|97094.7|97041.7|68
1653036350000|2022-05-20 08:45:50|97130.9|97080.9|97114.5|97089.5|97136.3|97091.6|97111.7|97069.8|67
1653036360000|2022-05-20 08:46:00|97114.9|97089.9|97129.5|97079.5|97141.8|97094.7|97113.3|97071.1|71
1653036370000|2022-05-20 08:46:10|97130.2|97080.2|97145.4|97095.4|97147.8|97097.8|97118.9|97078.1|65
1653036380000|2022-05-20 08:46:20|97147.2|97097.2|97149.4|97099.4|97149.4|97099.4|97140.1|97090.1|62
1653036390000|2022-05-20 08:46:30|97145.8|97095.8|97152.4|97102.4|97161|97111|97142.4|97092.4|65
1653036400000|2022-05-20 08:46:40|97154|97104|97148.6|97098.6|97157.6|97107.6|97148.3|97098.3|55
1653036410000|2022-05-20 08:46:50|97148.5|97098.5|97147.9|97097.9|97151.3|97101.3|97142.2|97092.2|51
1653036420000|2022-05-20 08:47:00|97146.5|97096.5|97149.9|97099.9|97150.3|97100.3|97142.3|97092.3|59
1653036430000|2022-05-20 08:47:10|97150.1|97100.1|97157.1|97107.1|97160.1|97110.1|97145.8|97095.8|46
1653036440000|2022-05-20 08:47:20|97154.1|97104.1|97137.1|97087.1|97157.5|97107.5|97136.8|97086.8|70
1653036450000|2022-05-20 08:47:30|97139.4|97089.4|97125.8|97075.8|97139.8|97089.8|97090.6|97059.3|72
1653036460000|2022-05-20 08:47:40|97110.3|97085.3|97119.2|97069.2|97127.5|97090.9|97103.7|97069.2|60
1653036470000|2022-05-20 08:47:50|97119|97069|97120.1|97070.1|97124.3|97074.3|97114.8|97064.8|66
1653036480000|2022-05-20 08:48:00|97119|97069|97131.1|97081.1|97135.8|97085.8|97119|97069|73
1653036490000|2022-05-20 08:48:10|97130.5|97080.5|97133.5|97083.5|97134.9|97084.9|97119.1|97069.1|62
1653036500000|2022-05-20 08:48:20|97134|97084|97122.1|97072.1|97135.3|97085.3|97115.3|97065.3|74
1653036510000|2022-05-20 08:48:30|97122.8|97072.8|97117.4|97067.4|97263.5|97098.1|97109.2|97009.2|71
1653036520000|2022-05-20 08:48:40|97117.8|97067.8|97152.1|97102.1|97152.1|97102.1|97117|97067|70
1653036530000|2022-05-20 08:48:50|97154.7|97104.7|97130.5|97080.5|97156.3|97106.3|97123.4|97073.4|69
1653036540000|2022-05-20 08:49:00|97134|97084|97113.3|97063.3|97143.2|97093.2|97110|97060|73
1653036550000|2022-05-20 08:49:10|97113.9|97063.9|97112.3|97062.3|97122|97072|97112|97062|58
1653036560000|2022-05-20 08:49:20|97112.7|97062.7|97112.1|97062.1|97115.2|97065.2|97110.3|97060.3|50
1653036570000|2022-05-20 08:49:30|97112|97062|97101.3|97051.3|97114|97064|97083.4|97043.4|60
1653036580000|2022-05-20 08:49:40|97101.8|97051.8|97110.5|97060.5|97114.2|97064.2|97092.6|97042.6|69
1653036590000|2022-05-20 08:49:50|97110.8|97060.8|97103.3|97053.3|97113.8|97066.9|97091.9|97051.6|41
1653036600000|2022-05-20 08:50:00|97103.5|97053.5|97048.3|96998.3|97108.2|97058.2|97046.2|96996.2|60
1653036610000|2022-05-20 08:50:10|97048|96998|97018.4|96968.4|97055.4|97005.4|97018.4|96968.4|73
1653036620000|2022-05-20 08:50:20|97019|96969|97032.5|96982.5|97032.8|96982.8|97014.3|96964.3|64
1653036630000|2022-05-20 08:50:30|97032.7|96982.7|97043.6|96993.6|97072.6|97022.6|97031.5|96981.5|75
1653036640000|2022-05-20 08:50:40|97043.8|96993.8|96986.4|96936.4|97045.4|96995.4|96949.9|96849.7|67
1653036650000|2022-05-20 08:50:50|96985.1|96935.1|96994.7|96944.7|97002.9|96952.9|96984.8|96934.8|74
1653036660000|2022-05-20 08:51:00|96995.1|96945.1|96993.8|96943.8|97014.3|96964.3|96967.6|96859.3|73
1653036670000|2022-05-20 08:51:10|96993|96943|97018.1|96968.1|97022.2|96972.2|96992.2|96942.2|74
1653036680000|2022-05-20 08:51:20|97014.2|96964.2|97064.5|97014.5|97065.5|97015.5|97006.2|96964.2|70
1653036690000|2022-05-20 08:51:30|97064.4|97014.4|97025.6|96975.6|97067.6|97017.6|97021.3|96971.3|58
1653036700000|2022-05-20 08:51:40|97017.6|96967.6|97006.6|96956.6|97036.3|96986.3|97005.5|96955.5|62
1653036710000|2022-05-20 08:51:50|97006.7|96956.7|96982.2|96932.2|97014.2|96964.2|96982.2|96932.2|54
1653036720000|2022-05-20 08:52:00|96979.9|96929.9|96988.9|96938.9|96988.9|96938.9|96970.9|96920.9|52
1653036730000|2022-05-20 08:52:10|96988.1|96938.1|97025.3|96975.3|97028|96978|96985.4|96935.4|65
1653036740000|2022-05-20 08:52:20|97025.5|96975.5|97012.4|96962.4|97035.3|96985.3|96997.8|96960.8|68
1653036750000|2022-05-20 08:52:30|97012.8|96962.8|96981.7|96931.7|97013.3|96963.3|96966.3|96923.3|60
1653036760000|2022-05-20 08:52:40|96983.7|96933.7|96990.4|96940.4|96992.6|96942.6|96978.2|96928.2|55
1653036770000|2022-05-20 08:52:50|96990.9|96940.9|96992.5|96942.5|96996.6|96946.6|96987.8|96937.8|51
1653036780000|2022-05-20 08:53:00|96992.8|96942.8|96990.8|96940.8|96997.2|96947.2|96987.5|96937.5|52
1653036790000|2022-05-20 08:53:10|96993.2|96943.2|96956.6|96906.6|96993.2|96947|96928.1|96821.5|66
1653036800000|2022-05-20 08:53:20|96956.9|96906.9|96944.1|96894.1|96956.9|96906.9|96939|96889|57
1653036810000|2022-05-20 08:53:30|96943.6|96893.6|96944.8|96894.8|96958.3|96908.3|96937.2|96887.2|62
1653036820000|2022-05-20 08:53:40|96945.3|96895.3|96936.4|96886.4|96949.5|96899.5|96928.8|96878.8|72
1653036830000|2022-05-20 08:53:50|96932.2|96882.2|96927.8|96877.8|96933|96883|96919.7|96869.7|63
1653036840000|2022-05-20 08:54:00|96928|96878|96933.3|96883.3|96946.5|96896.5|96926.4|96876.4|63
1653036850000|2022-05-20 08:54:10|96934.2|96884.2|96952.3|96902.3|96955.4|96905.4|96934.2|96884.2|66
1653036860000|2022-05-20 08:54:20|96992.1|96866.6|96958|96908|96992.1|96910.9|96941.6|96866.6|58
1653036870000|2022-05-20 08:54:30|96954.3|96904.3|96924.1|96874.1|96973.8|96931.5|96919.3|96869.3|71
1653036880000|2022-05-20 08:54:40|96922.7|96872.7|96932.9|96882.9|96947.6|96897.6|96914.1|96864.1|73
1653036890000|2022-05-20 08:54:50|96933.1|96883.1|96944.3|96894.3|96951.2|96907.2|96932.2|96882.9|55
1653036900000|2022-05-20 08:55:00|96943.7|96893.7|96936.4|96886.4|96967.4|96917.4|96933.6|96883.6|71
1653036910000|2022-05-20 08:55:10|96935.9|96885.9|96936.8|96886.8|96940.3|96890.3|96928.5|96878.5|69
1653036920000|2022-05-20 08:55:20|96936.9|96886.9|96937.3|96887.3|96947.5|96897.5|96932.5|96882.5|62
1653036930000|2022-05-20 08:55:30|96937.1|96887.1|96929.8|96879.8|96938.6|96888.6|96921.8|96871.8|46
1653036940000|2022-05-20 08:55:40|96930.3|96880.3|96918.9|96868.9|96931.7|96881.7|96915.5|96865.5|49
1653036950000|2022-05-20 08:55:50|96919.9|96869.9|96918.8|96868.8|96920.6|96870.6|96917.5|96867.5|29
1653036960000|2022-05-20 08:56:00|96917.3|96867.3|96897.5|96847.5|96917.4|96867.4|96894|96844|63
1653036970000|2022-05-20 08:56:10|96896.8|96846.8|96889.8|96839.8|96900.9|96850.9|96889.8|96839.8|58
1653036980000|2022-05-20 08:56:20|96888.2|96838.2|96868.8|96818.8|96894.4|96844.4|96867.6|96817.6|68
1653036990000|2022-05-20 08:56:30|96868.6|96818.6|96865.3|96815.3|96870.1|96820.1|96856.1|96806.1|55
1653037000000|2022-05-20 08:56:40|96866|96816|96875.9|96825.9|96878.1|96828.1|96862.8|96812.8|57
1653037010000|2022-05-20 08:56:50|96876.8|96826.8|96874.9|96824.9|96887.9|96843.3|96861.6|96822.8|66
1653037020000|2022-05-20 08:57:00|96874.7|96824.7|96914.5|96864.5|96920.4|96870.4|96867.3|96822.7|67
1653037030000|2022-05-20 08:57:10|96914.6|96864.6|96919.9|96869.9|96921.8|96871.8|96903.6|96853.6|66
1653037040000|2022-05-20 08:57:20|96918.7|96868.7|96950.6|96900.6|96966.7|96901.1|96918.7|96791.7|70
1653037050000|2022-05-20 08:57:30|96951.5|96901.5|96956.2|96906.2|96957.3|96907.3|96951.2|96901.2|50
1653037060000|2022-05-20 08:57:40|96956.6|96906.6|96969.9|96919.9|96970.8|96930.4|96953.4|96903.4|55
1653037070000|2022-05-20 08:57:50|96969.4|96919.4|96996|96946|96997.3|96959.5|96968.8|96918.8|64
1653037080000|2022-05-20 08:58:00|96994|96944|96962.9|96912.9|96998.8|96948.8|96954.3|96904.3|78
1653037090000|2022-05-20 08:58:10|96962.5|96912.5|96950.3|96900.3|96974.7|96924.7|96948|96898|75
1653037100000|2022-05-20 08:58:20|96950.4|96900.4|96925.7|96875.7|96950.4|96900.4|96922.7|96872.7|67
1653037110000|2022-05-20 08:58:30|96918.7|96868.7|96935.4|96885.4|96935.6|96885.6|96916.9|96866.9|55
1653037120000|2022-05-20 08:58:40|96935.3|96885.3|96918.4|96868.4|96935.3|96885.3|96918.4|96868.4|41
1653037130000|2022-05-20 08:58:50|96917.5|96867.5|96925.8|96875.8|96927.8|96877.8|96900.5|96853.9|70
1653037140000|2022-05-20 08:59:00|96925.1|96875.1|96936.4|96886.4|96938.9|96888.9|96922.5|96872.5|59
1653037150000|2022-05-20 08:59:10|96938.3|96888.3|96932|96882|96945|96895|96930.4|96880.4|64
1653037160000|2022-05-20 08:59:20|96932.6|96882.6|96922.6|96872.6|96937.7|96887.7|96921.1|96871.1|65
1653037170000|2022-05-20 08:59:30|96916.8|96866.8|96927.7|96877.7|96929.5|96879.5|96915.5|96865.5|56
1653037180000|2022-05-20 08:59:40|96927.5|96877.5|96927|96877|96930.4|96880.4|96921.9|96871.9|51
1653037190000|2022-05-20 08:59:50|96925.3|96875.3|96909.5|96859.5|96927.8|96877.8|96905.7|96855.7|50
1653037200000|2022-05-20 09:00:00|96911.2|96861.2|96920.3|96895.3|96935.8|96896.1|96904.3|96854.3|68
1653037210000|2022-05-20 09:00:10|96923|96898|96956.3|96906.3|96956.8|96906.8|96920.9|96885.3|64
1653037220000|2022-05-20 09:00:20|96956.2|96906.2|96965|96915|96968.2|96918.2|96955.8|96905.8|55
1653037230000|2022-05-20 09:00:30|96965.2|96915.2|97001.9|96951.9|97002.3|96952.3|96965.2|96915.2|61
1653037240000|2022-05-20 09:00:40|97001.2|96951.2|97010.6|96960.6|97010.6|96960.6|96999.5|96949.5|45
1653037250000|2022-05-20 09:00:50|97011.1|96961.1|97019.8|96969.8|97207.8|97007.8|97007.5|96957.5|74
1653037260000|2022-05-20 09:01:00|97018.7|96968.7|97001.1|96951.1|97022.5|96972.5|97000.1|96950.1|74
1653037270000|2022-05-20 09:01:10|97002.5|96952.5|97016.2|96966.2|97031.2|96981.2|97000.7|96950.7|64
1653037280000|2022-05-20 09:01:20|97013.8|96963.8|97023.6|96973.6|97054.2|96974.8|97010.1|96928.2|60
1653037290000|2022-05-20 09:01:30|97016.7|96966.7|97014.5|96964.5|97025.5|96975.5|97004.1|96954.1|68
1653037300000|2022-05-20 09:01:40|97013.2|96963.2|97014.1|96964.1|97028.3|96978.3|97009.3|96959.3|69
1653037310000|2022-05-20 09:01:50|97014.6|96964.6|97010.3|96960.3|97019.9|96969.9|97009.1|96959.1|63
1653037320000|2022-05-20 09:02:00|97012.8|96962.8|97014|96964|97026.5|96976.5|97009|96959|58
1653037330000|2022-05-20 09:02:10|97012.8|96962.8|97017.1|96967.1|97031.1|96981.1|97011.3|96961.3|61
1653037340000|2022-05-20 09:02:20|97017.9|96967.9|97024.2|96974.2|97067.9|96974.2|96996.8|96919.2|65
1653037350000|2022-05-20 09:02:30|97023.7|96973.7|97007|96957|97031.4|96981.4|97006.2|96956.2|68
1653037360000|2022-05-20 09:02:40|97007.7|96957.7|97006.2|96956.2|97025.8|96975.8|97003.3|96953.3|74
1653037370000|2022-05-20 09:02:50|97006|96956|97009.3|96959.3|97016.5|96966.5|97005.2|96955.2|61
1653037380000|2022-05-20 09:03:00|97009.5|96959.5|97005.8|96955.8|97055.3|96971.2|96993.3|96910.8|63
1653037390000|2022-05-20 09:03:10|97006.9|96956.9|97006.5|96956.5|97047.1|96963.3|97003|96910.2|70
1653037400000|2022-05-20 09:03:20|97006.7|96956.7|97008.4|96958.4|97199.5|96999.5|97005|96909.7|71
1653037410000|2022-05-20 09:03:30|97010.3|96960.3|97022.7|96972.7|97036.2|96986.2|97006.2|96956.2|71
1653037420000|2022-05-20 09:03:40|97023.4|96973.4|97021.1|96971.1|97026.4|96981.8|97006.4|96967|69
1653037430000|2022-05-20 09:03:50|97020.3|96970.3|97017.1|96967.1|97025.4|96975.4|97013.6|96963.6|73
1653037440000|2022-05-20 09:04:00|97017.2|96967.2|97020.3|96970.3|97026.7|96982.7|97004.1|96963.7|64
1653037450000|2022-05-20 09:04:10|97020.9|96970.9|97022.6|96972.6|97030.1|96984.8|97008.8|96966.6|71
1653037460000|2022-05-20 09:04:20|97022.3|96972.3|97025.9|96975.9|97035.1|96985.1|97021.1|96971.1|73
1653037470000|2022-05-20 09:04:30|97026|96976|96970|96920|97027.3|96981.2|96968.8|96918.8|74
1653037480000|2022-05-20 09:04:40|96969.6|96919.6|96978.4|96928.4|96987|96937|96962.2|96912.2|56
1653037490000|2022-05-20 09:04:50|96978.7|96928.7|96999.1|96949.1|97000.7|96950.7|96978.2|96928.2|49
1653037500000|2022-05-20 09:05:00|97000.2|96950.2|97014.2|96964.2|97016.6|96966.6|96987.3|96948|55
1653037510000|2022-05-20 09:05:10|97012.8|96962.8|97015.2|96965.2|97019.4|96974.6|96999.6|96960.8|61
1653037520000|2022-05-20 09:05:20|97016.3|96966.3|97017|96967|97019.8|96969.8|97013.3|96963.3|59
1653037530000|2022-05-20 09:05:30|97016.4|96966.4|96994.7|96944.7|97017|96977.1|96992.4|96942.4|62
1653037540000|2022-05-20 09:05:40|96994.3|96944.3|96996.9|96946.9|97000.1|96950.1|96992.8|96942.8|42
1653037550000|2022-05-20 09:05:50|96997|96947|96974.1|96949.1|96997.5|96949.2|96974.1|96936.9|53
1653037560000|2022-05-20 09:06:00|96974.2|96949.2|96984.9|96934.9|96987.8|96949.5|96973.4|96930.8|34
1653037570000|2022-05-20 09:06:10|96984.5|96934.5|96990.7|96940.7|96998|96948|96982.4|96932.4|64
1653037580000|2022-05-20 09:06:20|96990.5|96940.5|97016.7|96966.7|97019|96969.1|96990.3|96940.3|51
1653037590000|2022-05-20 09:06:30|97016.8|96966.8|96990.3|96940.3|97026.1|96976.1|96981.8|96931.8|67
1653037600000|2022-05-20 09:06:40|96990.6|96940.6|96987.1|96937.1|96991.5|96941.5|96976|96926|65
1653037610000|2022-05-20 09:06:50|96990|96940|96998.7|96948.7|97001.6|96951.6|96977.6|96927.6|71
1653037620000|2022-05-20 09:07:00|96998.5|96948.5|97012.3|96962.3|97026.3|96976.3|96981.7|96944.5|65
1653037630000|2022-05-20 09:07:10|97013.2|96963.2|97016|96966|97021.1|96971.1|97011.5|96961.5|61
1653037640000|2022-05-20 09:07:20|97016.8|96966.8|97025.3|96975.3|97037.2|96987.2|97000.4|96964.2|59
1653037650000|2022-05-20 09:07:30|97027.3|96977.3|97009.5|96959.5|97029.9|96989.5|96998.3|96959.4|69
1653037660000|2022-05-20 09:07:40|97010|96960|96994|96944|97010|96960|96994|96944|73
1653037670000|2022-05-20 09:07:50|96992.6|96942.6|97003.2|96953.2|97003.2|96953.2|96990.5|96940.5|48
1653037680000|2022-05-20 09:08:00|97001|96951|96959|96934|97001.8|96951.8|96959|96921.8|62
1653037690000|2022-05-20 09:08:10|96958.6|96933.6|96960.2|96910.2|96971.1|96933.6|96957|96907|42
1653037700000|2022-05-20 09:08:20|96960.4|96910.4|96965.9|96915.9|96967.7|96917.7|96959.3|96909.3|43
1653037710000|2022-05-20 09:08:30|96958.8|96933.8|96984.5|96959.5|96999.1|96959.5|96956.5|96911.6|65
1653037720000|2022-05-20 09:08:40|96985.5|96960.5|97006.9|96956.9|97016|96969.3|96984.6|96949.9|65
1653037730000|2022-05-20 09:08:50|97006.4|96956.4|96992.7|96967.7|97008.6|96971.8|96992|96954.9|34
1653037740000|2022-05-20 09:09:00|96992.8|96967.8|96990.1|96965.1|96992.8|96967.8|96989.3|96964.3|23
1653037750000|2022-05-20 09:09:10|96990|96965|96970.8|96945.8|96998.9|96965.3|96970.8|96933.6|36
1653037760000|2022-05-20 09:09:20|96971.4|96946.4|96968.1|96943.1|96971.4|96946.4|96965.6|96940.6|35
1653037770000|2022-05-20 09:09:30|96980.8|96930.8|96985.3|96935.3|96994.2|96944.2|96967.2|96930.3|46
1653037780000|2022-05-20 09:09:40|96984.7|96934.7|96964.8|96939.8|96985.3|96945.5|96964.1|96926.7|36
1653037790000|2022-05-20 09:09:50|96965.5|96940.5|96972.9|96947.9|96985.5|96949|96960.9|96933.3|43
1653037800000|2022-05-20 09:10:00|96972.5|96947.5|96988|96938|96990|96950.9|96969.8|96938|48
1653037810000|2022-05-20 09:10:10|96988.1|96938.1|97002.3|96952.3|97007.3|96957.3|96975.7|96938.1|67
1653037820000|2022-05-20 09:10:20|97002.1|96952.1|97004|96954|97007.8|96967.7|96991.4|96951|53
1653037830000|2022-05-20 09:10:30|97005.4|96955.4|97001.2|96951.2|97007|96970.8|96991.2|96949.9|56
1653037840000|2022-05-20 09:10:40|97000.9|96950.9|97003.4|96953.4|97004.2|96954.2|96998.4|96948.4|60
1653037850000|2022-05-20 09:10:50|96993.1|96968.1|96990.8|96965.8|96999.1|96968.1|96988.1|96948.9|42
1653037860000|2022-05-20 09:11:00|96991.7|96966.7|96992.7|96967.7|96993|96968|96991.6|96966.6|17
1653037870000|2022-05-20 09:11:10|96992.6|96967.6|97000.4|96950.4|97006.6|96967.6|96990.3|96942.8|51
1653037880000|2022-05-20 09:11:20|97003.7|96953.7|96999.6|96949.6|97011.1|96965.1|96985.4|96943.2|65
1653037890000|2022-05-20 09:11:30|96999.1|96949.1|97006.1|96956.1|97008.4|96958.4|96981.3|96940.9|48
1653037900000|2022-05-20 09:11:40|97001.1|96951.1|97000.3|96950.3|97004|96965.1|96989.1|96950.3|28
1653037910000|2022-05-20 09:11:50|97006|96956|97126.5|96947.3|97258.2|97058.2|97000.4|96947.3|43
1653037920000|2022-05-20 09:12:00|97159|96959.2|97015.3|96965.3|97204.1|97004.1|97010|96949.9|48
1653037930000|2022-05-20 09:12:10|97015.5|96965.5|97017.3|96967.3|97020.5|96981.4|97006.3|96964|55
1653037940000|2022-05-20 09:12:20|97017.5|96967.5|97014.7|96964.7|97020.6|96981.8|97006.8|96961.7|43
1653037950000|2022-05-20 09:12:30|97015|96965|97016.7|96966.7|97016.7|96978.7|97001.8|96963.4|21
1653037960000|2022-05-20 09:12:40|97016.1|96966.1|97015.6|96965.6|97017.7|96967.7|97010.8|96960.8|33
1653037970000|2022-05-20 09:12:50|97015.9|96965.9|97003.6|96978.6|97017|96979.6|97002.3|96965.9|24
1653037980000|2022-05-20 09:13:00|97004|96979|97003.6|96953.6|97016.9|96979|97002.8|96953.1|49
1653037990000|2022-05-20 09:13:10|97002.9|96952.9|96991.8|96966.8|97003.5|96967.1|96985.4|96948.4|43
1653038000000|2022-05-20 09:13:20|96991.6|96966.6|97003.9|96953.9|97003.9|96967.2|96991.1|96948.7|46
1653038010000|2022-05-20 09:13:30|97003.6|96953.6|97012.3|96962.3|97012.3|96962.3|96993.1|96943.1|49
1653038020000|2022-05-20 09:13:40|97014.1|96964.1|97004.4|96979.4|97026.6|96979.4|97001|96957.6|57
1653038030000|2022-05-20 09:13:50|97003.8|96978.8|97014.7|96964.7|97015.1|96979|97003.8|96960.4|49
1653038040000|2022-05-20 09:14:00|97015.5|96965.5|97001.1|96976.1|97015.7|96977.2|97000|96961.3|53
1653038050000|2022-05-20 09:14:10|97002.3|96977.3|97003.9|96953.9|97017.1|96982.4|97002.3|96953.8|59
1653038060000|2022-05-20 09:14:20|97003.8|96953.8|96978.2|96953.2|97005.4|96962.4|96976.3|96935.3|65
1653038070000|2022-05-20 09:14:30|96978.1|96953.1|97019.7|96969.7|97019.7|96969.7|96977.3|96938.4|69
1653038080000|2022-05-20 09:14:40|97019.2|96969.2|97044.7|96994.7|97046.4|97002.3|97019.1|96969.1|62
1653038090000|2022-05-20 09:14:50|97044.5|96994.5|97074|97024|97075.3|97030.9|97043.2|96993.2|74
1653038100000|2022-05-20 09:15:00|97073.7|97023.7|97029.2|96898|97279.1|97079.1|96985.7|96886.7|76
1653038110000|2022-05-20 09:15:10|96988.7|96938.7|97006.2|96956.2|97029.1|96956.2|96973.5|96899.4|46
1653038120000|2022-05-20 09:15:20|97001.6|96951.6|96994.3|96944.3|97006.3|96963.4|96986.9|96944.1|54
1653038130000|2022-05-20 09:15:30|96994.4|96944.4|96982.7|96957.7|96999.1|96957.8|96982.5|96935.2|50
1653038140000|2022-05-20 09:15:40|96982.6|96957.6|96981.9|96956.9|96995.2|96958|96981.3|96938.1|43
1653038150000|2022-05-20 09:15:50|96981.8|96956.8|96980.1|96955.1|96989.9|96958|96979.6|96938|35
1653038160000|2022-05-20 09:16:00|96981|96956|96983.4|96933.4|96987.1|96956.1|96972.8|96926.5|56
1653038170000|2022-05-20 09:16:10|96983.8|96933.8|96989.6|96939.6|96994.3|96955.2|96974.4|96929.1|51
1653038180000|2022-05-20 09:16:20|96986|96936|96980.7|96930.7|96988.1|96943.1|96968.1|96928.3|52
1653038190000|2022-05-20 09:16:30|96970.3|96945.3|96980.5|96930.5|96982.7|96945.3|96970.3|96925.9|38
1653038200000|2022-05-20 09:16:40|96967.7|96942.7|96978.2|96928.2|96979.3|96943.4|96963.9|96915.8|40
1653038210000|2022-05-20 09:16:50|96978.3|96928.3|96971.9|96921.9|96980.2|96940|96962.2|96919.2|57
1653038220000|2022-05-20 09:17:00|96972.2|96922.2|96965.6|96940.6|96981.2|96943|96963.9|96922.2|49
1653038230000|2022-05-20 09:17:10|96967.9|96942.9|96974.8|96924.8|96976.8|96942.9|96959.4|96923.5|36
1653038240000|2022-05-20 09:17:20|96973.6|96923.6|96951|96901|96976.6|96935.6|96947.2|96897.2|65
1653038250000|2022-05-20 09:17:30|96949.6|96899.6|96922.3|96872.3|96949.6|96899.6|96920.9|96870.9|60
1653038260000|2022-05-20 09:17:40|96923.2|96873.2|96950.7|96900.7|96951.2|96901.2|96922|96872|55
1653038270000|2022-05-20 09:17:50|96952|96902|96929.6|96879.6|96953.2|96914.2|96926.9|96876.9|54
1653038280000|2022-05-20 09:18:00|96928.2|96878.2|96904.3|96854.3|96930|96880|96890|96847.4|59
1653038290000|2022-05-20 09:18:10|96905.4|96855.4|96882.5|96857.5|96905.4|96863|96882.5|96843.9|57
1653038300000|2022-05-20 09:18:20|96882.6|96857.6|96896|96846|96902.6|96857.7|96880|96842.6|50
1653038310000|2022-05-20 09:18:30|96895.9|96845.9|96897.8|96847.8|96900.2|96861.5|96885.9|96845.6|35
1653038320000|2022-05-20 09:18:40|96897.9|96847.9|96907|96857|96912.4|96875|96892|96842|56
1653038330000|2022-05-20 09:18:50|96906.9|96856.9|96893.3|96868.3|96909.2|96869.3|96891.7|96856.9|28
1653038340000|2022-05-20 09:19:00|96893.4|96868.4|96894.1|96869.1|96896.2|96871.2|96893.1|96868.1|17
1653038350000|2022-05-20 09:19:10|96894|96869|96920.4|96870.4|96922.2|96883.6|96893.9|96861.5|50
1653038360000|2022-05-20 09:19:20|96921|96871|96898.9|96873.9|96921.6|96874.5|96897.6|96859.9|57
1653038370000|2022-05-20 09:19:30|96898|96873|96892|96867|96913.2|96874.1|96891.5|96856|53
1653038380000|2022-05-20 09:19:40|96890.2|96865.2|96891.3|96841.3|96898.5|96865.2|96886.4|96839.6|48
1653038390000|2022-05-20 09:19:50|96892.3|96842.3|96890.6|96840.6|96892.5|96842.5|96889.8|96839.8|28
1653038400000|2022-05-20 09:20:00|96891|96841|96879.2|96829.2|96891.8|96842.7|96867.3|96825|56
1653038410000|2022-05-20 09:20:10|96878.5|96828.5|96897.7|96847.7|96897.9|96855.4|96878.3|96828.3|44
1653038420000|2022-05-20 09:20:20|96897.9|96847.9|96895|96845|96898.7|96857.1|96882.1|96839.1|40
1653038430000|2022-05-20 09:20:30|96893.8|96843.8|96907.1|96857.1|96908.8|96874.2|96884.4|96843.8|46
1653038440000|2022-05-20 09:20:40|96906.9|96856.9|96955.8|96905.8|96970.8|96920.8|96906.2|96856.2|71
1653038450000|2022-05-20 09:20:50|96952.6|96902.6|96967.5|96917.5|96974.7|96924.7|96943.1|96893.1|62
1653038460000|2022-05-20 09:21:00|96968|96918|96967|96917|96970.3|96920.3|96967|96917|35
1653038470000|2022-05-20 09:21:10|96968.7|96918.7|96967.4|96917.4|96969.1|96919.1|96966.5|96916.5|30
1653038480000|2022-05-20 09:21:20|96967.8|96917.8|96934.7|96909.7|96968|96918|96934.7|96893.3|43
1653038490000|2022-05-20 09:21:30|96933.9|96908.9|96926.6|96876.6|96945.2|96908.9|96924.4|96874.4|61
1653038500000|2022-05-20 09:21:40|96926.8|96876.8|96909.4|96859.4|96935.3|96885.3|96909.4|96859.4|56
1653038510000|2022-05-20 09:21:50|96907|96857|96908.1|96858.1|96921.4|96871.4|96907|96857|60
1653038520000|2022-05-20 09:22:00|96905.8|96855.8|96916.5|96866.5|96918|96869.1|96892.9|96855.8|51
1653038530000|2022-05-20 09:22:10|96916|96866|96925.8|96875.8|96931.3|96881.3|96911.5|96861.5|59
1653038540000|2022-05-20 09:22:20|96926.1|96876.1|96923.6|96873.6|96931|96881|96923.4|96873.4|42
1653038550000|2022-05-20 09:22:30|96923.5|96873.5|96905.3|96880.3|96936.3|96886.9|96905.3|96868.2|54
1653038560000|2022-05-20 09:22:40|96904.1|96879.1|96918.2|96868.2|96925.1|96882|96902.3|96864.4|47
1653038570000|2022-05-20 09:22:50|96918.9|96868.9|96916.8|96866.8|96926|96876|96906|96856|43
1653038580000|2022-05-20 09:23:00|96912.1|96862.1|96900.5|96850.5|96923.3|96873.3|96895.6|96845.6|56
1653038590000|2022-05-20 09:23:10|96902.8|96852.8|96893.3|96843.3|96903.2|96853.2|96886.3|96836.3|61
1653038600000|2022-05-20 09:23:20|96893|96843|96888.7|96838.7|96897.5|96847.5|96885.4|96835.4|62
1653038610000|2022-05-20 09:23:30|96886.7|96836.7|96873.3|96848.3|96890.7|96848.3|96872.8|96832.5|63
1653038620000|2022-05-20 09:23:40|96871.5|96846.5|96891.9|96841.9|96895.2|96847.8|96868.4|96828.3|71
1653038630000|2022-05-20 09:23:50|96892.6|96842.6|96881.9|96831.9|96892.6|96842.6|96881.9|96831.9|64
1653038640000|2022-05-20 09:24:00|96882.2|96832.2|96888.6|96838.6|96889.3|96839.3|96878.6|96828.6|44
1653038650000|2022-05-20 09:24:10|96887.8|96837.8|96874|96824|96887.8|96837.8|96871.2|96821.2|56
1653038660000|2022-05-20 09:24:20|96874.4|96824.4|96877.1|96827.1|96879.1|96829.1|96874.1|96824.1|48
1653038670000|2022-05-20 09:24:30|96876.9|96826.9|96890.5|96840.5|96896.1|96846.1|96876.4|96826.4|49
1653038680000|2022-05-20 09:24:40|96890.8|96840.8|96889|96839|96894.2|96844.2|96888|96838|63
1653038690000|2022-05-20 09:24:50|96889.5|96839.5|96922.7|96872.7|96924|96874|96886.9|96836.9|71
1653038700000|2022-05-20 09:25:00|96925.3|96875.3|96921.2|96871.2|96935|96885|96907.3|96865.4|67
1653038710000|2022-05-20 09:25:10|96909.3|96884.3|96914.9|96864.9|96920.6|96884.3|96909.3|96861.8|49
1653038720000|2022-05-20 09:25:20|96914.6|96864.6|96899.4|96849.4|96914.6|96865.7|96890.7|96848.5|56
1653038730000|2022-05-20 09:25:30|96898.6|96848.6|96902.4|96852.4|96905.2|96855.2|96898.6|96848.6|39
1653038740000|2022-05-20 09:25:40|96904.1|96854.1|96899.4|96849.4|96904.1|96854.1|96898.3|96848.3|35
1653038750000|2022-05-20 09:25:50|96898.1|96848.1|96898.2|96848.2|96901|96851|96895.9|96845.9|40
1653038760000|2022-05-20 09:26:00|96898.4|96848.4|96895.3|96845.3|96899.2|96849.2|96895.2|96845.2|33
1653038770000|2022-05-20 09:26:10|96895.7|96845.7|96897.5|96847.5|96899.8|96860.9|96885.4|96845.2|38
1653038780000|2022-05-20 09:26:20|96897.7|96847.7|96903.2|96853.2|96903.6|96853.6|96897.4|96847.4|43
1653038790000|2022-05-20 09:26:30|96902.8|96852.8|96907.6|96857.6|96910.3|96860.3|96897.2|96847.2|44
1653038800000|2022-05-20 09:26:40|96907.5|96857.5|96908.8|96858.8|96909.5|96859.5|96905.3|96855.3|22
1653038810000|2022-05-20 09:26:50|96909.1|96859.1|96916.3|96866.3|96922.1|96872.1|96907|96857|42
1653038820000|2022-05-20 09:27:00|96917|96867|96915.5|96865.5|96921.9|96871.9|96912.9|96862.9|62
1653038830000|2022-05-20 09:27:10|96915.9|96865.9|96909.5|96859.5|96921.4|96871.4|96908|96858|66
1653038840000|2022-05-20 09:27:20|96909.8|96859.8|96916.2|96866.2|96920.6|96883.5|96908.4|96859.5|53
1653038850000|2022-05-20 09:27:30|96916.5|96866.5|96921.9|96871.9|96925.4|96883.9|96905|96866|58
1653038860000|2022-05-20 09:27:40|96923.4|96873.4|96929.6|96879.6|96969.2|96917.9|96917|96842|66
1653038870000|2022-05-20 09:27:50|96933|96883|96928.3|96878.3|96938.8|96888.8|96917.6|96867.6|68
1653038880000|2022-05-20 09:28:00|96925.7|96875.7|96933.1|96883.1|96943.2|96893.2|96917.3|96867.3|66
1653038890000|2022-05-20 09:28:10|96933|96883|96954.3|96904.3|96957.7|96907.7|96930.9|96883|67
1653038900000|2022-05-20 09:28:20|96954.2|96904.2|96934.7|96884.7|96960.4|96910.4|96934.7|96884.7|62
1653038910000|2022-05-20 09:28:30|96939.9|96889.9|96957.5|96907.5|96970.5|96920.5|96939.9|96889.9|69
1653038920000|2022-05-20 09:28:40|96959|96909|96973.9|96923.9|96982.7|96932.7|96950.1|96900.1|68
1653038930000|2022-05-20 09:28:50|96972.3|96922.3|96967.8|96917.8|96979.6|96929.6|96967.1|96917.1|52
1653038940000|2022-05-20 09:29:00|96969|96919|96962.4|96912.4|96974.6|96924.6|96961.8|96911.8|45
1653038950000|2022-05-20 09:29:10|96962.1|96912.1|96959.2|96909.2|96963.1|96923|96948|96909.2|33
1653038960000|2022-05-20 09:29:20|96959.3|96909.3|96968.3|96918.3|96968.8|96918.8|96958.6|96908.6|26
1653038970000|2022-05-20 09:29:30|96971.7|96921.7|96967.6|96917.6|96971.7|96921.7|96967.1|96917.1|31
1653038980000|2022-05-20 09:29:40|96968|96918|96968.7|96918.7|96969.9|96919.9|96967.7|96917.7|35
1653038990000|2022-05-20 09:29:50|96968.8|96918.8|96986.4|96936.4|96989|96944.1|96968|96918.5|56
1653039000000|2022-05-20 09:30:00|96986|96936|96993.7|96943.7|97275.6|97075.6|96980|96930|70
1653039010000|2022-05-20 09:30:10|96994.4|96944.4|96995|96945|96995.7|96945.7|96994.1|96944.1|27
1653039020000|2022-05-20 09:30:20|96994.9|96944.9|96968.1|96918.1|96998.3|96948.3|96968.1|96918.1|39
1653039030000|2022-05-20 09:30:30|96968.5|96918.5|96963.4|96913.4|96968.9|96918.9|96957.7|96907.7|54
1653039040000|2022-05-20 09:30:40|96963.3|96913.3|96968.3|96918.3|96968.4|96918.4|96955.9|96905.9|46
1653039050000|2022-05-20 09:30:50|96968.2|96918.2|96977.1|96927.1|96978.2|96928.2|96967.8|96917.8|51
1653039060000|2022-05-20 09:31:00|96977.2|96927.2|96977.6|96927.6|96978.9|96928.9|96975.5|96925.5|46
1653039070000|2022-05-20 09:31:10|96978.5|96928.5|96968|96918|96979.3|96929.3|96963.4|96913.4|44
1653039080000|2022-05-20 09:31:20|96969.5|96919.5|96978.2|96928.2|96978.3|96940.9|96965.7|96918|43
1653039090000|2022-05-20 09:31:30|96977.9|96927.9|96974.5|96924.5|96977.9|96939.2|96964.2|96923.6|40
1653039100000|2022-05-20 09:31:40|96974.9|96924.9|96977.2|96927.2|96978.5|96928.5|96973.9|96923.9|49
1653039110000|2022-05-20 09:31:50|96977.1|96927.1|96974.1|96924.1|96978.2|96928.2|96973.6|96923.6|35
1653039120000|2022-05-20 09:32:00|96974.3|96924.3|96973.6|96923.6|96977|96936.8|96961.4|96923.2|35
1653039130000|2022-05-20 09:32:10|96973.9|96923.9|96971.7|96921.7|96973.9|96923.9|96971.1|96921.1|48
1653039140000|2022-05-20 09:32:20|96971.8|96921.8|96978.2|96928.2|96979.7|96929.7|96971.4|96921.4|48
1653039150000|2022-05-20 09:32:30|96978.5|96928.5|96978.1|96928.1|96981.4|96931.4|96977.7|96927.7|33
1653039160000|2022-05-20 09:32:40|96977.6|96927.6|96973.4|96923.4|96978.6|96934.3|96956.9|96920|53
1653039170000|2022-05-20 09:32:50|96973.2|96923.2|96973.3|96923.3|96977.1|96927.1|96971.6|96921.6|35
1653039180000|2022-05-20 09:33:00|96973.1|96923.1|96973.2|96923.2|96974.5|96924.5|96972|96922|32
1653039190000|2022-05-20 09:33:10|96972.4|96922.4|96968.8|96918.8|96972.6|96922.6|96968.2|96918.2|32
1653039200000|2022-05-20 09:33:20|96969.1|96919.1|96973.2|96923.2|96976.5|96926.5|96968.6|96918.6|36
1653039210000|2022-05-20 09:33:30|96972.7|96922.7|96981.4|96931.4|96986|96936|96970.1|96920.1|39
1653039220000|2022-05-20 09:33:40|96977.6|96927.6|96972.6|96922.6|96986.7|96936.7|96967.5|96917.5|54
1653039230000|2022-05-20 09:33:50|96972.7|96922.7|96976.1|96926.1|96976.2|96926.2|96972.7|96922.7|34
1653039240000|2022-05-20 09:34:00|96976.3|96926.3|96970|96920|96983.4|96933.4|96966.4|96916.4|56
1653039250000|2022-05-20 09:34:10|96970.6|96920.6|96974.2|96924.2|96976.3|96926.3|96961.1|96911.1|57
1653039260000|2022-05-20 09:34:20|96974.6|96924.6|96959.7|96909.7|96974.8|96924.8|96953.1|96903.1|49
1653039270000|2022-05-20 09:34:30|96960.3|96910.3|96959.2|96909.2|96960.3|96910.3|96953|96903|37
1653039280000|2022-05-20 09:34:40|96956|96906|96957.6|96907.6|96964.3|96923.3|96946.5|96905.2|52
1653039290000|2022-05-20 09:34:50|96956.2|96906.2|96964.1|96914.1|96965.2|96915.2|96955.9|96905.9|39
1653039300000|2022-05-20 09:35:00|96964.8|96914.8|96955.3|96905.3|96966.3|96920.1|96943.5|96902.3|47
1653039310000|2022-05-20 09:35:10|96956.2|96906.2|96948|96898|96958.3|96908.3|96946.8|96896.8|48
1653039320000|2022-05-20 09:35:20|96949.3|96899.3|96957.6|96907.6|96960.3|96922.6|96943.2|96899.3|55
1653039330000|2022-05-20 09:35:30|96957.9|96907.9|96957.7|96907.7|96962.4|96924.9|96945.7|96907.7|54
1653039340000|2022-05-20 09:35:40|96959.2|96909.2|96960.8|96910.8|96960.8|96910.8|96957.8|96907.8|29
1653039350000|2022-05-20 09:35:50|96960.4|96910.4|96959.4|96909.4|96961.3|96911.3|96955|96905|30
1653039360000|2022-05-20 09:36:00|96959|96909|96946.9|96921.9|96961.7|96924.7|96946.9|96907.2|28
1653039370000|2022-05-20 09:36:10|96946.8|96921.8|96959.6|96909.6|96960|96922.7|96941.8|96905.3|43
1653039380000|2022-05-20 09:36:20|96960|96910|96947.3|96922.3|96961.4|96925.9|96943.5|96905.8|52
1653039390000|2022-05-20 09:36:30|96965.3|96915.3|96972.5|96922.5|96972.6|96922.6|96963.7|96913.7|60
1653039400000|2022-05-20 09:36:40|96972.4|96922.4|96971.9|96921.9|96973.1|96923.1|96971.5|96921.5|21
1653039410000|2022-05-20 09:36:50|96972.1|96922.1|96972.5|96922.5|96972.7|96922.7|96969.3|96919.3|23
1653039420000|2022-05-20 09:37:00|96972.4|96922.4|96970.7|96920.7|96973.3|96923.3|96970.7|96920.7|17
1653039430000|2022-05-20 09:37:10|96970.6|96920.6|96971.3|96921.3|96974.4|96924.4|96970.3|96920.3|18
1653039440000|2022-05-20 09:37:20|96970.6|96920.6|96973.8|96923.8|96974.2|96924.2|96969.6|96919.6|25
1653039450000|2022-05-20 09:37:30|96974.5|96924.5|96979.7|96929.7|96981.3|96931.3|96972.9|96922.9|39
1653039460000|2022-05-20 09:37:40|96979.9|96929.9|97013.6|96963.6|97018.7|96968.7|96979.2|96929.2|60
1653039470000|2022-05-20 09:37:50|97013.7|96963.7|97030.4|96980.4|97034.5|96984.5|97013.7|96963.7|70
1653039480000|2022-05-20 09:38:00|97027.7|96977.7|97033.7|96983.7|97040.4|96990.4|97022.3|96972.3|68
1653039490000|2022-05-20 09:38:10|97033.8|96983.8|97042.4|96992.4|97044|96994|97031.7|96981.7|49
1653039500000|2022-05-20 09:38:20|97041.7|96991.7|97041.7|96991.7|97055.8|97005.8|97041.4|96991.4|52
1653039510000|2022-05-20 09:38:30|97041.9|96991.9|97049.1|96999.1|97059.7|97009.7|97041.5|96991.5|55
1653039520000|2022-05-20 09:38:40|97049.4|96999.4|97042.5|96992.5|97049.8|96999.8|97035.8|96985.8|34
1653039530000|2022-05-20 09:38:50|97042.8|96992.8|97044.4|96994.4|97045.8|96995.8|97042.5|96992.5|35
1653039540000|2022-05-20 09:39:00|97044.7|96994.7|97048.4|96998.4|97051.7|97001.7|97043.4|96993.4|33
1653039550000|2022-05-20 09:39:10|97049.2|96999.2|97073.2|97023.2|97075.4|97025.4|97049.2|96999.2|63
1653039560000|2022-05-20 09:39:20|97072.9|97022.9|97074.8|97024.8|97086.7|97036.7|97070.6|97020.6|61
1653039570000|2022-05-20 09:39:30|97073.7|97023.7|97072.7|97022.7|97078.9|97028.9|97068.2|97018.2|51
1653039580000|2022-05-20 09:39:40|97073.1|97023.1|97072.2|97022.2|97073.1|97023.1|97070.7|97020.7|29
1653039590000|2022-05-20 09:39:50|97072.5|97022.5|97074|97024|97080.6|97030.6|97067.6|97017.6|61
1653039600000|2022-05-20 09:40:00|97074.7|97024.7|97078|97028|97087.2|97037.2|97067.3|97017.3|64
1653039610000|2022-05-20 09:40:10|97077.9|97027.9|97074|97024|97097.4|97047.4|97074|97024|59
1653039620000|2022-05-20 09:40:20|97075.1|97025.1|97066.2|97016.2|97091.3|97041.3|97061.2|97011.2|71
1653039630000|2022-05-20 09:40:30|97067.1|97017.1|97066.9|97016.9|97069.3|97019.3|97058.3|97008.3|50
1653039640000|2022-05-20 09:40:40|97068.5|97018.5|97064.4|97014.4|97072|97022|97064.4|97014.4|48
1653039650000|2022-05-20 09:40:50|97065.7|97015.7|97089|97039|97089|97039|97061.8|97011.8|64
1653039660000|2022-05-20 09:41:00|97088.9|97038.9|97086|97036|97095.5|97045.5|97085|97035|54
1653039670000|2022-05-20 09:41:10|97085.9|97035.9|97108.2|97058.2|97113.4|97063.4|97084.4|97034.4|61
1653039680000|2022-05-20 09:41:20|97108.6|97058.6|97101.7|97051.7|97108.6|97058.6|97098.2|97048.2|45
1653039690000|2022-05-20 09:41:30|97104|97054|97099.6|97049.6|97104.2|97054.2|97099.6|97049.6|30
1653039700000|2022-05-20 09:41:40|97099.5|97049.5|97099.6|97049.6|97100.4|97050.4|97097.3|97047.3|34
1653039710000|2022-05-20 09:41:50|97101.2|97051.2|97103|97053|97105.6|97055.6|97099.9|97049.9|40
1653039720000|2022-05-20 09:42:00|97103.3|97053.3|97105|97055|97105|97055|97102.1|97052.1|35
1653039730000|2022-05-20 09:42:10|97105.1|97055.1|97104|97054|97105.9|97055.9|97102.9|97052.9|30
1653039740000|2022-05-20 09:42:20|97103.8|97053.8|97104.5|97054.5|97110.8|97060.8|97102.2|97052.2|42
1653039750000|2022-05-20 09:42:30|97104.7|97054.7|97111.8|97061.8|97112.7|97062.7|97103.7|97053.7|54
1653039760000|2022-05-20 09:42:40|97110.5|97060.5|97116.6|97066.6|97117|97067|97109.8|97059.8|46
1653039770000|2022-05-20 09:42:50|97115.4|97065.4|97111.6|97061.6|97115.4|97065.4|97111.2|97061.2|43
1653039780000|2022-05-20 09:43:00|97111.5|97061.5|97086.6|97061.6|97112.3|97063|97086.6|97050.5|33
1653039790000|2022-05-20 09:43:10|97086.1|97061.1|97085.5|97060.5|97101.9|97064.3|97085.4|97048.6|44
1653039800000|2022-05-20 09:43:20|97086.3|97061.3|97081|97056|97088.4|97063.4|97076.9|97051.9|31
1653039810000|2022-05-20 09:43:30|97078.1|97053.1|97082.5|97057.5|97093.4|97058.1|97076.2|97038.9|44
1653039820000|2022-05-20 09:43:40|97082.2|97057.2|97093.4|97043.4|97101|97057.2|97082.2|97042.1|53
1653039830000|2022-05-20 09:43:50|97094.1|97044.1|97093.4|97043.4|97097.1|97047.1|97091.9|97041.9|38
1653039840000|2022-05-20 09:44:00|97092.5|97042.5|97094|97044|97095.3|97045.3|97092.4|97042.4|35
1653039850000|2022-05-20 09:44:10|97094.4|97044.4|97098.3|97048.3|97101.3|97051.3|97094.2|97044.2|32
1653039860000|2022-05-20 09:44:20|97097.5|97047.5|97095.2|97045.2|97097.7|97047.7|97094.3|97044.3|48
1653039870000|2022-05-20 09:44:30|97095.1|97045.1|97098.4|97048.4|97098.4|97048.4|97093.5|97043.5|22
1653039880000|2022-05-20 09:44:40|97097.8|97047.8|97104.5|97054.5|97107.7|97067.2|97091.1|97047.8|38
1653039890000|2022-05-20 09:44:50|97102.9|97052.9|97116.2|97066.2|97125.5|97075.5|97102.9|97052.9|69
1653039900000|2022-05-20 09:45:00|97117.4|97067.4|97131.3|97081.3|97132.1|97088|97112.9|97062.9|56
1653039910000|2022-05-20 09:45:10|97131.7|97081.7|97124.6|97074.6|97133.6|97083.6|97121.5|97071.5|53
1653039920000|2022-05-20 09:45:20|97124.5|97074.5|97121.2|97071.2|97127.6|97077.6|97120.6|97070.6|51
1653039930000|2022-05-20 09:45:30|97120.8|97070.8|97102.8|97077.8|97121.7|97081.7|97102.8|97065.5|31
1653039940000|2022-05-20 09:45:40|97104.9|97079.9|97112.6|97062.6|97116.3|97079.9|97104.2|97062.3|36
1653039950000|2022-05-20 09:45:50|97112.5|97062.5|97121.9|97071.9|97122.6|97085.3|97107.9|97061.6|43
1653039960000|2022-05-20 09:46:00|97118.6|97068.6|97120.1|97070.1|97120.1|97070.1|97114.1|97064.1|45
1653039970000|2022-05-20 09:46:10|97118.2|97068.2|97114.4|97064.4|97119|97069|97113.6|97063.6|39
1653039980000|2022-05-20 09:46:20|97114.7|97064.7|97082.9|97032.9|97115.2|97065.2|97081.3|97031.3|44
1653039990000|2022-05-20 09:46:30|97082.7|97032.7|97080|97030|97083.5|97033.5|97078.8|97028.8|30
1653040000000|2022-05-20 09:46:40|97080.1|97030.1|97079.4|97029.4|97080.9|97030.9|97079.2|97029.2|20
1653040010000|2022-05-20 09:46:50|97080.2|97030.2|97074.3|97024.3|97080.2|97043.9|97067.6|97024.3|25
1653040020000|2022-05-20 09:47:00|97074.6|97024.6|97075|97025|97078|97038.8|97062.3|97023.6|40
1653040030000|2022-05-20 09:47:10|97074.9|97024.9|97070.9|97020.9|97079|97029|97068.2|97018.2|46
1653040040000|2022-05-20 09:47:20|97070.7|97020.7|97097.9|97047.9|97100.2|97050.2|97064.1|97020.7|64
1653040050000|2022-05-20 09:47:30|97101.1|97051.1|97128.4|97078.4|97137.5|97087.5|97101.1|97051.1|67
1653040060000|2022-05-20 09:47:40|97125.6|97075.6|97130.5|97080.5|97132.4|97082.4|97109.7|97059.7|70
1653040070000|2022-05-20 09:47:50|97131.2|97081.2|97148.2|97098.2|97148.9|97105.7|97129.6|97079.6|56
1653040080000|2022-05-20 09:48:00|97148|97098|97123.8|97073.8|97148.3|97113|97122.5|97072.5|54
1653040090000|2022-05-20 09:48:10|97122.2|97072.2|97115.1|97090.1|97136.1|97094.8|97115.1|97072.2|57
1653040100000|2022-05-20 09:48:20|97115.8|97090.8|97116.6|97091.6|97130.1|97093.3|97115.2|97078|38
1653040110000|2022-05-20 09:48:30|97117.2|97092.2|97116.1|97066.1|97127.4|97092.2|97104.3|97065.9|43
1653040120000|2022-05-20 09:48:40|97116.9|97066.9|97118.1|97068.1|97119.5|97071.5|97095.7|97055.9|55
1653040130000|2022-05-20 09:48:50|97118|97068|97100.2|97050.2|97118.3|97068.3|97098.1|97048.1|41
1653040140000|2022-05-20 09:49:00|97099.8|97049.8|97101.7|97051.7|97102.2|97052.2|97098.2|97048.2|38
1653040150000|2022-05-20 09:49:10|97101.9|97051.9|97100.8|97050.8|97103.1|97053.1|97098.1|97048.1|42
1653040160000|2022-05-20 09:49:20|97100.7|97050.7|97064.6|97039.6|97100.7|97059.3|97064.6|97023.8|57
1653040170000|2022-05-20 09:49:30|97067.8|97042.8|97064.1|97039.1|97067.8|97042.8|97064.1|97039.1|36
1653040180000|2022-05-20 09:49:40|97064|97039|97064.9|97014.9|97074.2|97040.7|97057.9|97013.9|47
1653040190000|2022-05-20 09:49:50|97066.5|97016.5|97043.3|97018.3|97067.3|97029.7|97043.3|97004.5|48
1653040200000|2022-05-20 09:50:00|97043.8|97018.8|97044.5|97019.5|97046.2|97021.2|97042.6|97017.6|34
1653040210000|2022-05-20 09:50:10|97044.7|97019.7|97043.4|97018.4|97056.1|97022.9|97041.4|97003.3|54
1653040220000|2022-05-20 09:50:20|97042.9|97017.9|97059.1|97009.1|97059.9|97020.7|97042.3|97000.2|67
1653040230000|2022-05-20 09:50:30|97059.2|97009.2|97054.2|97004.2|97059.2|97015.7|97040.7|97002.7|69
1653040240000|2022-05-20 09:50:40|97055.2|97005.2|97041|96991|97056.2|97010.2|97031.1|96989.9|68
1653040250000|2022-05-20 09:50:50|97040.6|96990.6|97042.7|96992.7|97052.5|97005.1|97030|96987.4|75
1653040260000|2022-05-20 09:51:00|97043.6|96993.6|97054.6|97004.6|97058.1|97008.1|97041.4|96991.4|64
1653040270000|2022-05-20 09:51:10|97053.1|97003.1|97033.7|96983.7|97055|97005|97033.1|96983.1|72
1653040280000|2022-05-20 09:51:20|97034|96984|97038.6|96988.6|97053|97003|97031.3|96981.3|68
1653040290000|2022-05-20 09:51:30|97038|96988|97029.2|96979.2|97041.4|96991.4|97021.9|96971.9|60
1653040300000|2022-05-20 09:51:40|97033.3|96983.3|97012|96962|97033.3|96983.3|97011.8|96961.8|66
1653040310000|2022-05-20 09:51:50|97011.3|96961.3|97022.5|96972.5|97032.5|96982.5|97011.2|96961.2|61
1653040320000|2022-05-20 09:52:00|97023.1|96973.1|97028.2|96978.2|97028.5|96978.5|97020.9|96970.9|48
1653040330000|2022-05-20 09:52:10|97028.7|96978.7|97026.9|96976.9|97029.9|96979.9|97024.7|96974.7|49
1653040340000|2022-05-20 09:52:20|97026.3|96976.3|97025.1|96975.1|97030.7|96980.7|97024.9|96974.9|50
1653040350000|2022-05-20 09:52:30|97025.4|96975.4|97033|96983|97033.6|96983.6|97025|96975|59
1653040360000|2022-05-20 09:52:40|97032.3|96982.3|97045.5|96995.5|97049.1|96999.1|97031.4|96981.4|72
1653040370000|2022-05-20 09:52:50|97045.4|96995.4|97058.7|97008.7|97058.7|97008.7|97044.9|96994.9|56
1653040380000|2022-05-20 09:53:00|97058.1|97008.1|97051.8|97001.8|97064.8|97014.8|97051.8|97001.8|71
1653040390000|2022-05-20 09:53:10|97051.9|97001.9|97041.1|96991.1|97059.2|97009.2|97038.2|96988.2|71
1653040400000|2022-05-20 09:53:20|97040.8|96990.8|97043|96993|97043.4|96993.4|97040.8|96990.8|36
1653040410000|2022-05-20 09:53:30|97042.1|96992.1|97042.1|96992.1|97049.3|96999.3|97041.9|96991.9|48
1653040420000|2022-05-20 09:53:40|97042.2|96992.2|97038.1|96988.1|97046.6|96996.6|97036.5|96986.5|55
1653040430000|2022-05-20 09:53:50|97036.9|96986.9|97054.6|97004.6|97055.9|97005.9|97029.9|96979.9|67
1653040440000|2022-05-20 09:54:00|97053.7|97003.7|97058.8|97008.8|97059.9|97009.9|97035|96985|70
1653040450000|2022-05-20 09:54:10|97055.2|97005.2|97060.8|97010.8|97063|97013|97049.7|96999.7|53
1653040460000|2022-05-20 09:54:20|97061.1|97011.1|97073.6|97023.6|97075.4|97025.4|97060.4|97010.4|53
1653040470000|2022-05-20 09:54:30|97074.1|97024.1|97076.9|97026.9|97082.6|97032.6|97072.9|97022.9|58
1653040480000|2022-05-20 09:54:40|97077|97027|97079.1|97029.1|97079.9|97029.9|97076.8|97026.8|46
1653040490000|2022-05-20 09:54:50|97079|97029|97047.6|96997.6|97084.2|97034.2|97038.5|96997.6|56
1653040500000|2022-05-20 09:55:00|97043.5|96993.5|97028.8|96978.8|97043.5|96993.5|97025.6|96975.6|55
1653040510000|2022-05-20 09:55:10|97027.9|96977.9|97031.1|96981.1|97031.4|96981.4|97027.8|96977.8|32
1653040520000|2022-05-20 09:55:20|97029.2|96979.2|97023.9|96973.9|97033.2|96983.2|97019.5|96969.5|50
1653040530000|2022-05-20 09:55:30|97019.6|96969.6|97019.8|96969.8|97023.7|96973.7|97017.1|96967.1|53
1653040540000|2022-05-20 09:55:40|97020.3|96970.3|97006.4|96956.4|97022.3|96972.3|97003.1|96953.1|66
1653040550000|2022-05-20 09:55:50|97006|96956|97006|96956|97007.3|96957.3|97002.8|96952.8|31
1653040560000|2022-05-20 09:56:00|97007|96957|96998.6|96948.6|97007|96957|96996|96946|49
1653040570000|2022-05-20 09:56:10|96998.5|96948.5|97007.9|96957.9|97009|96959|96997.1|96947.1|48
1653040580000|2022-05-20 09:56:20|97005.6|96955.6|97000.5|96950.5|97006.7|96956.7|96998.2|96948.2|52
1653040590000|2022-05-20 09:56:30|97001.1|96951.1|97002.6|96952.6|97003.1|96953.1|96997.3|96947.3|40
1653040600000|2022-05-20 09:56:40|97002.3|96952.3|97006.8|96956.8|97007.7|96957.7|96997.7|96947.7|28
1653040610000|2022-05-20 09:56:50|97007.2|96957.2|97007.7|96957.7|97013.1|96963.1|97004.3|96954.3|51
1653040620000|2022-05-20 09:57:00|97007.2|96957.2|97000.3|96950.3|97008.6|96958.6|96998.8|96948.8|45
1653040630000|2022-05-20 09:57:10|96998.1|96948.1|96996.8|96946.8|97000|96950|96995.9|96945.9|29
1653040640000|2022-05-20 09:57:20|96996|96946|96999.3|96949.3|97001.2|96951.2|96993|96943|49
1653040650000|2022-05-20 09:57:30|96999.7|96949.7|97003.1|96953.1|97003.1|96953.1|96997.6|96947.6|47
1653040660000|2022-05-20 09:57:40|97004.4|96954.4|97016.3|96966.3|97016.3|96966.3|97000.9|96950.9|49
1653040670000|2022-05-20 09:57:50|97016.1|96966.1|97018.4|96968.4|97025.4|96975.4|97014.7|96964.7|49
1653040680000|2022-05-20 09:58:00|97015.4|96965.4|96989.5|96964.5|97021.8|96971.8|96988.6|96951|52
1653040690000|2022-05-20 09:58:10|96991.1|96966.1|97004.1|96954.1|97004.1|96966.6|96980|96942.1|61
1653040700000|2022-05-20 09:58:20|97003.9|96953.9|96999.4|96949.4|97003.9|96953.9|96996.3|96946.3|48
1653040710000|2022-05-20 09:58:30|96999.3|96949.3|96976.2|96926.2|96999.4|96949.4|96964.5|96924.5|56
1653040720000|2022-05-20 09:58:40|96975.2|96925.2|96967.5|96917.5|96978.3|96938.2|96947.4|96917.5|56
1653040730000|2022-05-20 09:58:50|96955.7|96930.7|96953.2|96903.2|96970.2|96931.5|96940.2|96901.5|61
1653040740000|2022-05-20 09:59:00|96941.4|96916.4|96929.5|96904.5|96956.5|96924.5|96926.2|96889.2|69
1653040750000|2022-05-20 09:59:10|96930.8|96905.8|96932.8|96907.8|96945.2|96908.7|96930.1|96892.9|60
1653040760000|2022-05-20 09:59:20|96932.7|96907.7|96924.7|96899.7|96936.8|96911.8|96923.6|96898.6|65
1653040770000|2022-05-20 09:59:30|96924.3|96899.3|96929.1|96904.1|96931.6|96906.6|96923.1|96898.1|53
1653040780000|2022-05-20 09:59:40|96930.1|96905.1|96942.7|96892.7|96943.6|96910.8|96928.7|96891.6|61
1653040790000|2022-05-20 09:59:50|96930.4|96905.4|96938|96913|96938.3|96913.3|96929.8|96904.8|46
1653040800000|2022-05-20 10:00:00|96937.9|96912.9|96944|96919|96950|96919.7|96936.3|96898.1|70
1653040810000|2022-05-20 10:00:10|96944.1|96919.1|96989.2|96939.2|96989.2|96939.2|96942.3|96914.6|60
1653040820000|2022-05-20 10:00:20|96988.2|96938.2|96992.1|96942.1|97004.4|96960.9|96980.4|96938.1|63
1653040830000|2022-05-20 10:00:30|96982.9|96957.9|96996.4|96971.4|97004.2|96971.4|96982.2|96943|70
1653040840000|2022-05-20 10:00:40|96995.9|96970.9|97029.4|96979.4|97029.8|96980.6|96992.3|96961.6|63
1653040850000|2022-05-20 10:00:50|97029.2|96979.2|97028.4|96978.4|97034.2|96984.2|97023.9|96973.9|61
1653040860000|2022-05-20 10:01:00|97025.4|96975.4|97022|96972|97036|96986|97017.2|96967.2|58
1653040870000|2022-05-20 10:01:10|97022.1|96972.1|97022.5|96972.5|97038.1|96988.1|97008.8|96968.3|50
1653040880000|2022-05-20 10:01:20|97022.6|96972.6|97015.1|96990.1|97024.9|96990.4|97009.9|96968.5|47
1653040890000|2022-05-20 10:01:30|97015.2|96990.2|97020.7|96995.7|97030.7|96996.5|97015.2|96978.1|49
1653040900000|2022-05-20 10:01:40|97020.4|96995.4|97045|96995|97046.6|97002|97016.7|96974.5|66
1653040910000|2022-05-20 10:01:50|97046.7|96996.7|97035.3|96985.3|97051|97010.5|97025.3|96982.2|65
1653040920000|2022-05-20 10:02:00|97025.3|97000.3|97024.3|96999.3|97043.2|97006.7|97019.6|96978.4|59
1653040930000|2022-05-20 10:02:10|97024.6|96999.6|97023.6|96998.6|97046.8|97009.9|97023|96986.1|54
1653040940000|2022-05-20 10:02:20|97024.4|96999.4|97049.8|96999.8|97049.8|97002.5|97024.3|96992.4|47
1653040950000|2022-05-20 10:02:30|97049.1|96999.1|97050.4|97000.4|97050.9|97010|97031.2|96994.2|43
1653040960000|2022-05-20 10:02:40|97049.8|96999.8|97054.3|97004.3|97055.2|97014.1|97035.3|96998.8|60
1653040970000|2022-05-20 10:02:50|97054.6|97004.6|97031.2|96981.2|97057.3|97009.1|97027.8|96977.8|68
1653040980000|2022-05-20 10:03:00|97030.8|96980.8|97015|96965|97036.1|96986.1|97013.6|96963.6|73
1653040990000|2022-05-20 10:03:10|97016.4|96966.4|97016.1|96966.1|97031.5|96981.5|96995.4|96954.8|67
1653041000000|2022-05-20 10:03:20|97014|96964|97017.7|96967.7|97025.7|96987.2|97003.5|96956.8|74
1653041010000|2022-05-20 10:03:30|97005.9|96980.9|97009.1|96984.1|97031.2|96992.3|97004|96969.2|72
1653041020000|2022-05-20 10:03:40|97020.3|96970.3|97008.5|96983.5|97024.3|96984.9|97007|96969.8|36
1653041030000|2022-05-20 10:03:50|97014.4|96989.4|97021.4|96971.4|97032.4|96999.9|97009.6|96970.7|66
1653041040000|2022-05-20 10:04:00|97021.9|96971.9|97006.1|96981.1|97024.6|96985.3|97005.3|96967.2|56
1653041050000|2022-05-20 10:04:10|97005.6|96980.6|97003.4|96978.4|97019|96982.9|97000.8|96963.2|37
1653041060000|2022-05-20 10:04:20|97003.7|96978.7|97003|96978|97010.3|96985.3|97002.6|96977.6|51
1653041070000|2022-05-20 10:04:30|97003.4|96978.4|96993.9|96968.9|97007|96982|96993.3|96968.3|52
1653041080000|2022-05-20 10:04:40|97007.4|96957.4|96981.2|96931.2|97007.4|96971.8|96973.1|96931.2|70
1653041090000|2022-05-20 10:04:50|96980.5|96930.5|96991.5|96941.5|97000.7|96963.5|96972.4|96930.5|65
1653041100000|2022-05-20 10:05:00|96994.3|96944.3|96965|96940|96998.4|96961.4|96965|96927.6|69
1653041110000|2022-05-20 10:05:10|96965.8|96940.8|96990.3|96940.3|96995|96955.4|96964.6|96938.2|54
1653041120000|2022-05-20 10:05:20|96989.8|96939.8|96990.8|96940.8|96992.6|96957.5|96975.6|96935.9|68
1653041130000|2022-05-20 10:05:30|96991.1|96941.1|96980|96930|96995.6|96960.4|96975.5|96927.5|65
1653041140000|2022-05-20 10:05:40|96979.7|96929.7|96992.5|96967.5|96998.5|96967.5|96971.6|96929.7|63
1653041150000|2022-05-20 10:05:50|96992.7|96967.7|96994.7|96969.7|96996.7|96971.7|96987.4|96962.4|43
1653041160000|2022-05-20 10:06:00|96994.8|96969.8|96986.5|96961.5|96994.8|96969.8|96981.4|96956.4|51
1653041170000|2022-05-20 10:06:10|96986.8|96961.8|96984.5|96959.5|97003.2|96967.5|96979|96947.4|57
1653041180000|2022-05-20 10:06:20|96985.6|96960.6|96972.9|96947.9|96999.2|96964|96971.3|96933.2|58
1653041190000|2022-05-20 10:06:30|96973.1|96948.1|96970.8|96945.8|96981.8|96949.3|96962|96929.6|51
1653041200000|2022-05-20 10:06:40|96971.8|96946.8|96983.7|96933.7|96983.7|96949|96961.3|96923.2|66
1653041210000|2022-05-20 10:06:50|96982.4|96932.4|96963.6|96938.6|96984.3|96945.7|96961.7|96919.2|58
1653041220000|2022-05-20 10:07:00|96964|96939|96955.5|96930.5|96969.2|96939|96945.3|96911|62
1653041230000|2022-05-20 10:07:10|96956|96931|96967.4|96917.4|96970.1|96934.4|96952.4|96915.4|55
1653041240000|2022-05-20 10:07:20|96967.2|96917.2|96952.4|96927.4|96968.9|96928.6|96951.3|96914.3|45
1653041250000|2022-05-20 10:07:30|96953.2|96928.2|96959.7|96934.7|96959.7|96934.7|96950.5|96925.5|50
1653041260000|2022-05-20 10:07:40|96959.5|96934.5|96950.3|96925.3|96963.8|96937.1|96945.1|96908.9|60
1653041270000|2022-05-20 10:07:50|96950|96925|96941.3|96916.3|96959.2|96928.8|96934.6|96901.8|60
1653041280000|2022-05-20 10:08:00|96940.8|96915.8|96935.2|96910.2|96951.3|96917.4|96931.6|96898|68
1653041290000|2022-05-20 10:08:10|96936.5|96911.5|96951.7|96926.7|96958.1|96933.1|96936.5|96911.5|74
1653041300000|2022-05-20 10:08:20|96946.7|96921.7|96952.2|96902.2|96960.6|96928.2|96935.5|96902.2|60
1653041310000|2022-05-20 10:08:30|96952|96902|96944.2|96919.2|96955.1|96922|96938.2|96901.9|62
1653041320000|2022-05-20 10:08:40|96944.5|96919.5|96955.1|96905.1|96959.3|96921.2|96940.7|96900.1|55
1653041330000|2022-05-20 10:08:50|96955.2|96905.2|96950.4|96900.4|96955.2|96920|96936.4|96898|64
1653041340000|2022-05-20 10:09:00|96950.7|96900.7|96940.8|96915.8|96953.7|96920.5|96939.7|96899.4|48
1653041350000|2022-05-20 10:09:10|96940.7|96915.7|96950.9|96900.9|96954.8|96919.3|96939.8|96900.7|51
1653041360000|2022-05-20 10:09:20|96950.7|96900.7|96931.7|96906.7|96950.7|96908.8|96930.5|96889.5|41
1653041370000|2022-05-20 10:09:30|96931.5|96906.5|96955.7|96905.7|96963.6|96925.2|96929.9|96896.3|48
1653041380000|2022-05-20 10:09:40|96959.3|96909.3|96955.4|96905.4|96959.3|96920.9|96945.3|96902|47
1653041390000|2022-05-20 10:09:50|96955.7|96905.7|96961|96911|96961|96919.8|96943.6|96904.2|38
1653041400000|2022-05-20 10:10:00|96951|96926|96950.5|96925.5|96972.8|96933.8|96950.2|96919|50
1653041410000|2022-05-20 10:10:10|96950.4|96925.4|96946.9|96921.9|96964.5|96926.3|96946|96914.5|35
1653041420000|2022-05-20 10:10:20|96947|96922|96928.1|96903.1|96951.6|96923.1|96928.1|96888.6|43
1653041430000|2022-05-20 10:10:30|96940.8|96890.8|96939.3|96889.3|96942.6|96905.7|96923.3|96883.5|48
1653041440000|2022-05-20 10:10:40|96938.9|96888.9|96932.4|96907.4|96949.3|96909.8|96924.9|96888.1|38
1653041450000|2022-05-20 10:10:50|96934|96909|96943.3|96918.3|96959.5|96918.6|96933|96895.5|47
1653041460000|2022-05-20 10:11:00|96943.2|96918.2|96943.4|96918.4|96956.6|96922.1|96941.4|96906.4|38
1653041470000|2022-05-20 10:11:10|96943.1|96918.1|96963.7|96938.7|96977.5|96940.8|96943.1|96908.9|44
1653041480000|2022-05-20 10:11:20|96964.3|96939.3|96978.1|96928.1|96979.4|96943.1|96963.7|96927.8|37
1653041490000|2022-05-20 10:11:30|96978.7|96928.7|96978.4|96953.4|96992.5|96954.2|96964.8|96927.8|42
1653041500000|2022-05-20 10:11:40|96977.6|96952.6|96978.5|96953.5|96980.5|96955.5|96977.6|96952.6|26
1653041510000|2022-05-20 10:11:50|96978.4|96953.4|96979|96954|96980|96955|96978.4|96953.4|22
1653041520000|2022-05-20 10:12:00|96979.2|96954.2|96964.5|96939.5|96986.8|96956.1|96963.2|96936.8|56
1653041530000|2022-05-20 10:12:10|96963.6|96938.6|96975.5|96950.5|96983.2|96950.5|96963.1|96933.2|26
1653041540000|2022-05-20 10:12:20|96973.9|96948.9|96970.2|96945.2|96973.9|96948.9|96968.4|96943.4|27
1653041550000|2022-05-20 10:12:30|96970.8|96945.8|96970|96945|96973.2|96948.2|96969.6|96944.6|32
1653041560000|2022-05-20 10:12:40|96969.8|96944.8|96967.8|96942.8|96971|96946|96967.6|96942.6|25
1653041570000|2022-05-20 10:12:50|96968.2|96943.2|96969.4|96944.4|96969.4|96944.4|96963.1|96938.1|29
1653041580000|2022-05-20 10:13:00|96969.3|96944.3|96964.5|96939.5|96969.4|96944.4|96963.4|96938.4|44
1653041590000|2022-05-20 10:13:10|96965.4|96940.4|96960.5|96935.5|96965.5|96940.5|96959.5|96934.5|52
1653041600000|2022-05-20 10:13:20|96961.2|96936.2|96965.5|96940.5|96966.3|96941.3|96961|96936|51
1653041610000|2022-05-20 10:13:30|96966|96941|96965.1|96940.1|96967.5|96942.5|96965.1|96940.1|28
1653041620000|2022-05-20 10:13:40|96965|96940|96973.1|96948.1|96973.1|96948.1|96962.8|96937.8|49
1653041630000|2022-05-20 10:13:50|96972.9|96947.9|96989.4|96939.4|96990.3|96952.8|96972.3|96937.2|37
1653041640000|2022-05-20 10:14:00|96989.3|96939.3|96975.4|96950.4|96989.3|96952.7|96973.7|96939.3|43
1653041650000|2022-05-20 10:14:10|96975.3|96950.3|96975.3|96950.3|96976.2|96951.2|96968.2|96943.2|34
1653041660000|2022-05-20 10:14:20|96975.4|96950.4|96977.4|96952.4|96977.9|96952.9|96975.1|96950.1|41
1653041670000|2022-05-20 10:14:30|96976.9|96951.9|96984|96959|96987.6|96962.6|96976.4|96951.4|43
1653041680000|2022-05-20 10:14:40|96981.8|96956.8|96984.4|96959.4|96984.7|96959.7|96981.8|96956.8|20
1653041690000|2022-05-20 10:14:50|96985|96960|96971.5|96946.5|96990|96960.4|96969.2|96932.9|40
1653041700000|2022-05-20 10:15:00|96971|96946|96969.5|96944.5|96972.7|96947.7|96968.7|96943.7|41
1653041710000|2022-05-20 10:15:10|96970|96945|96982.2|96932.2|96984.8|96947.8|96969.7|96932.2|34
1653041720000|2022-05-20 10:15:20|96985.4|96935.4|96971.5|96946.5|96985.4|96950.5|96971.1|96935.4|30
1653041730000|2022-05-20 10:15:30|96971.6|96946.6|97050.9|97000.9|97051.4|97011.6|96971.6|96946.6|64
1653041740000|2022-05-20 10:15:40|97050.8|97000.8|97042.4|97017.4|97052.4|97017.4|97037.5|96994.9|53
1653041750000|2022-05-20 10:15:50|97042.3|97017.3|97048|97023|97062.2|97032.1|97040.8|97007.9|60
1653041760000|2022-05-20 10:16:00|97046.5|97021.5|97055.3|97030.3|97055.3|97030.3|97045|97020|60
1653041770000|2022-05-20 10:16:10|97056.7|97031.7|97083|97033|97083.4|97046.4|97055.3|97019.7|53
1653041780000|2022-05-20 10:16:20|97084.7|97034.7|97073.2|97048.2|97085|97049.4|97071|97033.6|46
1653041790000|2022-05-20 10:16:30|97073.7|97048.7|97069.7|97044.7|97073.7|97048.7|97069.1|97044.1|47
1653041800000|2022-05-20 10:16:40|97069.5|97044.5|97062.1|97037.1|97078.9|97045.5|97061.8|97027.4|35
1653041810000|2022-05-20 10:16:50|97062.4|97037.4|97065.7|97040.7|97065.7|97040.7|97059.1|97034.1|48
1653041820000|2022-05-20 10:17:00|97065.8|97040.8|97075.7|97050.7|97076.1|97051.1|97065.8|97040.8|45
1653041830000|2022-05-20 10:17:10|97075.3|97050.3|97068|97043|97076.9|97051.4|97064.9|97026.9|52
1653041840000|2022-05-20 10:17:20|97069.7|97044.7|97061.7|97036.7|97070.1|97045.1|97061.4|97036.4|50
1653041850000|2022-05-20 10:17:30|97062.3|97037.3|97045.7|96995.7|97062.3|97037.3|97042.8|96992.8|55
1653041860000|2022-05-20 10:17:40|97045.9|96995.9|97032|96982|97048.3|97006.1|97031|96982|58
1653041870000|2022-05-20 10:17:50|97032.9|96982.9|97033.9|96983.9|97035.8|97000.5|97021.9|96977.3|57
1653041880000|2022-05-20 10:18:00|97034|96984|97029.2|96979.2|97036.7|96986.7|97028.1|96978.1|44
1653041890000|2022-05-20 10:18:10|97028.9|96978.9|97035.4|96985.4|97041.1|97003.3|97019.4|96977.2|50
1653041900000|2022-05-20 10:18:20|97035.1|96985.1|97011.9|96986.9|97035.1|96999.6|97010.2|96969.7|45
1653041910000|2022-05-20 10:18:30|97011.4|96986.4|97010.6|96960.6|97018.7|96986.4|97004.4|96956.4|61
1653041920000|2022-05-20 10:18:40|97005|96955|96991.7|96941.7|97008.8|96964.6|96986.3|96938.6|63
1653041930000|2022-05-20 10:18:50|96980|96955|96997.6|96947.6|97000.6|96958.5|96980|96939.5|66
1653041940000|2022-05-20 10:19:00|96997.2|96947.2|97004.8|96954.8|97006.2|96956.2|96992.3|96942.3|53
1653041950000|2022-05-20 10:19:10|97005.8|96955.8|96994|96944|97005.8|96969.1|96989|96943.5|46
1653041960000|2022-05-20 10:19:20|96997.6|96947.6|96990.2|96940.2|97001|96951|96980.4|96930.4|63
1653041970000|2022-05-20 10:19:30|96991|96941|97001.5|96951.5|97001.5|96955|96979.7|96941|38
1653041980000|2022-05-20 10:19:40|96999.9|96949.9|96997.5|96947.5|97000.1|96960.8|96976.9|96931.4|66
1653041990000|2022-05-20 10:19:50|96996.7|96946.7|96980|96930|96999|96949|96975.5|96925.5|60
1653042000000|2022-05-20 10:20:00|96980.8|96930.8|96963.7|96938.7|96981.3|96938.7|96963.6|96919|68
1653042010000|2022-05-20 10:20:10|96963.2|96938.2|96981.6|96931.6|96986.5|96938.2|96960.5|96919.8|59
1653042020000|2022-05-20 10:20:20|96981.7|96931.7|96984.9|96934.9|96987.5|96937.5|96978.5|96928.5|45
1653042030000|2022-05-20 10:20:30|96985|96935|97002|96952|97010.1|96960.1|96984.8|96934.8|58
1653042040000|2022-05-20 10:20:40|97001.2|96951.2|96999.1|96974.1|97014|96975.1|96999.1|96951.2|38
1653042050000|2022-05-20 10:20:50|96999.2|96974.2|96989.6|96939.6|97012.6|96974.2|96988.9|96938.9|59
1653042060000|2022-05-20 10:21:00|96990.9|96940.9|96988.3|96938.3|96991.5|96954|96975.7|96936.3|60
1653042070000|2022-05-20 10:21:10|96988.7|96938.7|96953.5|96928.5|96989.4|96947|96949|96915.3|69
1653042080000|2022-05-20 10:21:20|96952.6|96927.6|96996|96946|96997.2|96947.2|96950.7|96917.3|67
1653042090000|2022-05-20 10:21:30|96998.1|96948.1|97019.8|96969.8|97022.5|96972.5|96979.1|96939.4|63
1653042100000|2022-05-20 10:21:40|97020.2|96970.2|97019.7|96969.7|97029.4|96986.7|97006.9|96966.6|56
1653042110000|2022-05-20 10:21:50|97018.3|96968.3|97010.5|96960.5|97018.3|96981.6|96996.6|96957.3|65
1653042120000|2022-05-20 10:22:00|97012.1|96962.1|97011.8|96961.8|97014.2|96964.2|97010.2|96960.2|37
1653042130000|2022-05-20 10:22:10|97012.1|96962.1|97014.2|96964.2|97016.2|96966.2|97010.4|96960.4|33
1653042140000|2022-05-20 10:22:20|97013.2|96963.2|97008.4|96983.4|97018.7|96983.4|96995.1|96958.7|36
1653042150000|2022-05-20 10:22:30|97009|96984|97007.8|96957.8|97020.3|96987.3|97007|96957.8|40
1653042160000|2022-05-20 10:22:40|97012.1|96962.1|97013.8|96963.8|97013.8|96976.2|96994.3|96956.1|62
1653042170000|2022-05-20 10:22:50|97009.7|96959.7|97002.3|96977.3|97012.9|96978.4|96992.9|96954.5|63
1653042180000|2022-05-20 10:23:00|97024.7|96974.7|96999.2|96974.2|97024.7|96980.3|96996.4|96965.6|50
1653042190000|2022-05-20 10:23:10|96997.4|96972.4|96997|96972|97012.9|96974.1|96993.1|96962.6|32
1653042200000|2022-05-20 10:23:20|96997.3|96972.3|97000.5|96950.5|97005.4|96972.3|96986.9|96949.9|49
1653042210000|2022-05-20 10:23:30|97000.8|96950.8|96991.3|96966.3|97002.8|96966.7|96990.1|96948.8|40
1653042220000|2022-05-20 10:23:40|96992|96967|96989.3|96964.3|96999|96967|96984.8|96948.3|46
1653042230000|2022-05-20 10:23:50|96989.1|96964.1|96988.5|96963.5|96990.5|96965.5|96985.3|96960.3|35
1653042240000|2022-05-20 10:24:00|96988.8|96963.8|96975.7|96925.7|96992|96965.2|96962.1|96925.3|52
1653042250000|2022-05-20 10:24:10|96976.7|96926.7|96968.9|96918.9|96979.9|96944.4|96954.7|96918.9|51
1653042260000|2022-05-20 10:24:20|96968.4|96918.4|96963|96938|96973.7|96938|96951.4|96918.4|60
1653042270000|2022-05-20 10:24:30|96962.9|96937.9|96944.3|96919.3|96969.1|96940.9|96942.2|96905.9|49
1653042280000|2022-05-20 10:24:40|96944.5|96919.5|96949.3|96924.3|96962.6|96926.7|96938.3|96901.1|63
1653042290000|2022-05-20 10:24:50|96945.5|96920.5|96951.3|96926.3|96964.8|96929.2|96943.7|96905.8|57
1653042300000|2022-05-20 10:25:00|96951.9|96926.9|96965.6|96915.6|96965.6|96929|96943.8|96905|62
1653042310000|2022-05-20 10:25:10|96967.8|96917.8|96960.9|96910.9|96970.8|96933.3|96948.3|96910.9|48
1653042320000|2022-05-20 10:25:20|96962.6|96912.6|96977.8|96952.8|96984|96954.3|96949|96911.8|64
1653042330000|2022-05-20 10:25:30|96978.4|96953.4|96985.1|96960.1|96995.9|96962.7|96977.3|96940.5|42
1653042340000|2022-05-20 10:25:40|96986|96961|96974.6|96949.6|96989.7|96961.8|96955.5|96917.7|63
1653042350000|2022-05-20 10:25:50|96975.4|96950.4|96958.4|96908.4|96985.2|96950.4|96952.9|96908.4|68
1653042360000|2022-05-20 10:26:00|96957.6|96907.6|96946.2|96921.2|96971.3|96931.4|96944.5|96907.3|64
1653042370000|2022-05-20 10:26:10|96959.5|96909.5|96963.3|96938.3|96977.1|96939.8|96952.4|96903.7|66
1653042380000|2022-05-20 10:26:20|96964.5|96939.5|96995.3|96970.3|96999.8|96970.5|96964.5|96939.5|59
1653042390000|2022-05-20 10:26:30|96994.7|96969.7|96945.8|96895.8|96994.7|96969.7|96945.6|96895.6|72
1653042400000|2022-05-20 10:26:40|96933|96908|96933.8|96908.8|96948|96912.3|96928.3|96893.8|52
1653042410000|2022-05-20 10:26:50|96934.9|96909.9|96916.5|96891.5|96948.7|96909.9|96916.1|96878.6|57
1653042420000|2022-05-20 10:27:00|96923.2|96873.2|96919.2|96869.2|96930.2|96890.1|96913.1|96868.4|62
1653042430000|2022-05-20 10:27:10|96919.1|96869.1|96926.6|96876.6|96929.8|96883.3|96904|96866.7|69
1653042440000|2022-05-20 10:27:20|96926.2|96876.2|96904.5|96879.5|96927|96881.5|96904.5|96862.3|61
1653042450000|2022-05-20 10:27:30|96905.2|96880.2|96911.5|96861.5|96918.6|96881.9|96903.7|96859.1|59
1653042460000|2022-05-20 10:27:40|96911.3|96861.3|96907.3|96857.3|96913.7|96876.5|96899|96853.2|69
1653042470000|2022-05-20 10:27:50|96907.6|96857.6|96911.5|96861.5|96911.5|96870.7|96893.9|96855.8|35
1653042480000|2022-05-20 10:28:00|96909.3|96859.3|96919.5|96869.5|96923.9|96873.9|96909.3|96859.3|65
1653042490000|2022-05-20 10:28:10|96919.1|96869.1|96926.6|96876.6|96935.5|96885.5|96918.4|96868.4|48
1653042500000|2022-05-20 10:28:20|96923.5|96873.5|96922.2|96872.2|96926.9|96876.9|96920.2|96870.2|38
1653042510000|2022-05-20 10:28:30|96921.9|96871.9|96948.2|96898.2|96948.2|96898.2|96921|96871|51
1653042520000|2022-05-20 10:28:40|96947.6|96897.6|96949.2|96899.2|96951|96910.6|96935.6|96887.5|59
1653042530000|2022-05-20 10:28:50|96948.1|96898.1|96940.6|96890.6|96952.5|96902.5|96940.3|96890.3|46
1653042540000|2022-05-20 10:29:00|96940.5|96890.5|96934.8|96884.8|96944.9|96902.4|96919.8|96880.7|55
1653042550000|2022-05-20 10:29:10|96936|96886|96943.6|96893.6|96945.6|96895.6|96935.1|96885.1|30
1653042560000|2022-05-20 10:29:20|96942.7|96892.7|96953.5|96903.5|96954.8|96904.8|96942.2|96892.2|46
1653042570000|2022-05-20 10:29:30|96955|96905|96946.1|96896.1|96955.8|96905.8|96938.7|96888.7|46
1653042580000|2022-05-20 10:29:40|96934.7|96909.7|96947.4|96897.4|96947.5|96909.7|96932.9|96892.6|49
1653042590000|2022-05-20 10:29:50|96947.1|96897.1|96950.8|96900.8|96951.2|96901.2|96947.1|96897.1|36
1653042600000|2022-05-20 10:30:00|96950.9|96900.9|96956.7|96906.7|96962.8|96924|96942.2|96898.7|67
1653042610000|2022-05-20 10:30:10|96956.2|96906.2|96938.4|96913.4|96957.1|96918.8|96936.8|96898.2|68
1653042620000|2022-05-20 10:30:20|96938.8|96913.8|96939.2|96914.2|96950.7|96915.7|96925.4|96885.6|57
1653042630000|2022-05-20 10:30:30|96937.5|96912.5|96935.7|96910.7|96938.8|96913.8|96933.9|96908.9|42
1653042640000|2022-05-20 10:30:40|96936.2|96911.2|96940.4|96915.4|96945.5|96920.5|96936|96911|45
1653042650000|2022-05-20 10:30:50|96940.1|96915.1|96951.7|96901.7|96956.9|96922.8|96940.1|96897|57
1653042660000|2022-05-20 10:31:00|96951.2|96901.2|96948.2|96898.2|96953.6|96903.6|96940.1|96890.1|64
1653042670000|2022-05-20 10:31:10|96949.6|96899.6|96951.8|96901.8|96951.8|96901.8|96943.7|96893.7|40
1653042680000|2022-05-20 10:31:20|96952.4|96902.4|96938.9|96888.9|96952.4|96902.4|96938.9|96888.9|48
1653042690000|2022-05-20 10:31:30|96936.7|96886.7|96938.8|96888.8|96942.9|96892.9|96936.3|96886.3|23
1653042700000|2022-05-20 10:31:40|96941|96891|96957.8|96907.8|96960.1|96910.1|96941|96891|52
1653042710000|2022-05-20 10:31:50|96958.2|96908.2|96962.6|96912.6|96970.3|96920.3|96953.8|96903.8|38
1653042720000|2022-05-20 10:32:00|96962.7|96912.7|96951.3|96901.3|96968.5|96936.1|96944|96901.3|48
1653042730000|2022-05-20 10:32:10|96950.9|96900.9|96954|96904|96957.5|96907.5|96946.9|96896.9|59
1653042740000|2022-05-20 10:32:20|96952.9|96902.9|96934.5|96909.5|96954.4|96912|96934.4|96893.9|45
1653042750000|2022-05-20 10:32:30|96932.3|96907.3|96934.8|96909.8|96954.3|96917.5|96932.2|96893.8|56
1653042760000|2022-05-20 10:32:40|96935.9|96910.9|96926.8|96901.8|96945.8|96914.1|96925.3|96890.6|55
1653042770000|2022-05-20 10:32:50|96926.7|96901.7|96926.8|96901.8|96930.2|96905.2|96925.3|96900.3|41
1653042780000|2022-05-20 10:33:00|96915.8|96890.8|96931.2|96906.2|96938.6|96906.9|96915.8|96883.9|57
1653042790000|2022-05-20 10:33:10|96932.1|96907.1|96936.2|96911.2|96938.4|96913.4|96932.1|96907.1|45
1653042800000|2022-05-20 10:33:20|96936.3|96911.3|96936.3|96911.3|96947.1|96915.5|96933.2|96895.6|45
1653042810000|2022-05-20 10:33:30|96937.5|96912.5|96950.8|96925.8|96962.2|96927.1|96937.1|96912.1|38
1653042820000|2022-05-20 10:33:40|96950.6|96925.6|96953.6|96928.6|96955.8|96930.8|96950.6|96925.6|35
1653042830000|2022-05-20 10:33:50|96953.8|96928.8|96951.5|96926.5|96954.4|96929.4|96951.5|96926.5|35
1653042840000|2022-05-20 10:34:00|96951.2|96926.2|96939.7|96914.7|96952.6|96927.6|96937.2|96912.2|50
1653042850000|2022-05-20 10:34:10|96941.1|96916.1|96938.4|96913.4|96941.2|96916.2|96938|96913|39
1653042860000|2022-05-20 10:34:20|96939.3|96914.3|96945.2|96920.2|96946.2|96921.2|96935.5|96910.5|30
1653042870000|2022-05-20 10:34:30|96941.7|96916.7|96947.1|96922.1|96949|96924|96941.1|96916.1|32
1653042880000|2022-05-20 10:34:40|96946.3|96921.3|96949.2|96924.2|96951.7|96926.7|96946.3|96921.3|30
1653042890000|2022-05-20 10:34:50|96949.6|96924.6|96957.7|96932.7|96958.1|96933.1|96949.1|96924.1|38
1653042900000|2022-05-20 10:35:00|96958.3|96933.3|96954.4|96929.4|96958.3|96933.3|96954|96929|33
1653042910000|2022-05-20 10:35:10|96954.3|96929.3|96969.5|96919.5|96969.5|96932.5|96953.2|96917|40
1653042920000|2022-05-20 10:35:20|96968.7|96918.7|96967.7|96917.7|96970.6|96920.6|96967.7|96917.7|22
1653042930000|2022-05-20 10:35:30|96957|96932|96959.3|96934.3|96961.2|96936.2|96955.7|96930.7|28
1653042940000|2022-05-20 10:35:40|96958.8|96933.8|96961|96936|96961.2|96936.2|96958.3|96933.3|32
1653042950000|2022-05-20 10:35:50|96960.4|96935.4|96956.4|96931.4|96967.2|96942.2|96956.4|96931.4|35
1653042960000|2022-05-20 10:36:00|96961.5|96936.5|96977.8|96927.8|96978.6|96938.8|96957.1|96923|32
1653042970000|2022-05-20 10:36:10|96978.5|96928.5|96931.9|96881.9|96978.5|96928.5|96918.6|96868.6|49
1653042980000|2022-05-20 10:36:20|96934.3|96884.3|96954.2|96904.2|96956.8|96906.8|96931.6|96881.6|40
1653042990000|2022-05-20 10:36:30|96956.2|96906.2|96950.2|96900.2|96957.2|96907.2|96950|96900|38
1653043000000|2022-05-20 10:36:40|96950.3|96900.3|96939.9|96889.9|96952|96902|96927.7|96877.7|61
1653043010000|2022-05-20 10:36:50|96942.5|96892.5|96943.6|96893.6|96945.3|96895.3|96937.3|96887.3|56
1653043020000|2022-05-20 10:37:00|96943.1|96893.1|96942.6|96892.6|96947.4|96897.4|96937.9|96887.9|59
1653043030000|2022-05-20 10:37:10|96942.4|96892.4|96931.1|96881.1|96945.1|96895.1|96930.3|96880.3|41
1653043040000|2022-05-20 10:37:20|96931|96881|96935.1|96885.1|96937.9|96887.9|96927.2|96877.2|35
1653043050000|2022-05-20 10:37:30|96936.6|96886.6|96941.9|96891.9|96942.8|96892.8|96932.3|96882.3|40
1653043060000|2022-05-20 10:37:40|96942.4|96892.4|96939.6|96889.6|96945.3|96895.3|96938.4|96888.4|29
1653043070000|2022-05-20 10:37:50|96939.2|96889.2|96938.7|96888.7|96940.2|96890.2|96938.4|96888.4|25
1653043080000|2022-05-20 10:38:00|96939.2|96889.2|96938.3|96888.3|96939.2|96889.2|96936|96886|27
1653043090000|2022-05-20 10:38:10|96938.5|96888.5|96953.2|96903.2|96954.1|96904.1|96936.9|96886.9|44
1653043100000|2022-05-20 10:38:20|96953.5|96903.5|96948.4|96898.4|96953.5|96903.5|96945.8|96895.8|58
1653043110000|2022-05-20 10:38:30|96948.3|96898.3|96947.3|96897.3|96952.3|96902.3|96946.7|96896.7|46
1653043120000|2022-05-20 10:38:40|96947.7|96897.7|96935.6|96885.6|96947.8|96897.8|96933.8|96883.8|68
1653043130000|2022-05-20 10:38:50|96935|96885|96934.1|96884.1|96935.6|96885.6|96931.3|96881.3|37
1653043140000|2022-05-20 10:39:00|96931.4|96881.4|96929.3|96879.3|96935.9|96885.9|96928.3|96878.3|48
1653043150000|2022-05-20 10:39:10|96929.6|96879.6|96934.3|96884.3|96936.1|96886.1|96929.6|96879.6|49
1653043160000|2022-05-20 10:39:20|96935|96885|96935.1|96885.1|96937.6|96887.6|96935|96885|38
1653043170000|2022-05-20 10:39:30|96934.8|96884.8|96920.5|96870.5|96935.2|96888.9|96909.1|96870.5|38
1653043180000|2022-05-20 10:39:40|96922.3|96872.3|96906.6|96881.6|96922.3|96886.4|96901.8|96862.6|48
1653043190000|2022-05-20 10:39:50|96906|96881|96916.6|96866.6|96919.9|96881|96901|96861.7|49
1653043200000|2022-05-20 10:40:00|96915.2|96865.2|96921|96871|96928|96887.7|96911.5|96864.9|70
1653043210000|2022-05-20 10:40:10|96920.8|96870.8|96907|96857|96920.8|96870.8|96904.6|96854.6|60
1653043220000|2022-05-20 10:40:20|96904.7|96854.7|96904.2|96854.2|96914.3|96864.3|96901.6|96851.6|62
1653043230000|2022-05-20 10:40:30|96903.5|96853.5|96917.5|96867.5|96920.1|96870.1|96900.4|96850.4|60
1653043240000|2022-05-20 10:40:40|96917.2|96867.2|96914.1|96864.1|96917.2|96867.2|96912.7|96862.7|47
1653043250000|2022-05-20 10:40:50|96913.7|96863.7|96915.5|96865.5|96915.5|96865.5|96909.8|96859.8|37
1653043260000|2022-05-20 10:41:00|96915.1|96865.1|96909.1|96859.1|96918.4|96868.4|96907.5|96857.5|46
1653043270000|2022-05-20 10:41:10|96908.7|96858.7|96909.7|96859.7|96910.5|96860.5|96905.9|96855.9|37
1653043280000|2022-05-20 10:41:20|96908.5|96858.5|96895.4|96845.4|96909.2|96862.7|96887.2|96845.4|38
1653043290000|2022-05-20 10:41:30|96896.4|96846.4|96901.5|96851.5|96901.5|96851.5|96895.9|96845.9|45
1653043300000|2022-05-20 10:41:40|96900.9|96850.9|96870.7|96820.7|96900.9|96850.9|96865|96820.7|53
1653043310000|2022-05-20 10:41:50|96870.1|96820.1|96862.8|96812.8|96881.3|96831.3|96862.8|96812.8|49
1653043320000|2022-05-20 10:42:00|96861.1|96811.1|96873.4|96823.4|96873.5|96831.4|96849.8|96811.1|53
1653043330000|2022-05-20 10:42:10|96861.9|96836.9|96870|96845|96885.9|96847.5|96861.9|96823|62
1653043340000|2022-05-20 10:42:20|96872.2|96847.2|96870.1|96820.1|96888.6|96847.2|96856.8|96806.8|74
1653043350000|2022-05-20 10:42:30|96869.7|96819.7|96873.8|96823.8|96881.9|96831.9|96866.8|96816.8|65
1653043360000|2022-05-20 10:42:40|96874.3|96824.3|96871.8|96821.8|96876.3|96826.3|96871.1|96821.1|51
1653043370000|2022-05-20 10:42:50|96871.7|96821.7|96868.6|96818.6|96873|96823|96866|96816|37
1653043380000|2022-05-20 10:43:00|96868.9|96818.9|96862.2|96812.2|96869.3|96819.3|96859.5|96809.5|51
1653043390000|2022-05-20 10:43:10|96862.1|96812.1|96872.1|96822.1|96876.9|96840.2|96861.2|96811.2|52
1653043400000|2022-05-20 10:43:20|96872|96822|96867.4|96817.4|96872.9|96829.8|96852.5|96814.8|53
1653043410000|2022-05-20 10:43:30|96867.5|96817.5|96868.5|96818.5|96869.9|96831.1|96853.2|96817.2|38
1653043420000|2022-05-20 10:43:40|96868.8|96818.8|96872.2|96822.2|96873|96823|96868.7|96818.7|25
1653043430000|2022-05-20 10:43:50|96871.5|96821.5|96880.8|96830.8|96882.1|96843.1|96856.8|96817.9|46
1653043440000|2022-05-20 10:44:00|96881|96831|96884.3|96834.3|96886.8|96846|96870|96825.2|54
1653043450000|2022-05-20 10:44:10|96883.5|96833.5|96885.6|96835.6|96888.1|96852.1|96876.2|96832.4|36
1653043460000|2022-05-20 10:44:20|96886.4|96836.4|96878.1|96853.1|96893.7|96855.8|96875.9|96835.3|40
1653043470000|2022-05-20 10:44:30|96878.2|96853.2|96876|96851|96878.7|96853.7|96871.5|96846.5|37
1653043480000|2022-05-20 10:44:40|96888.6|96838.6|96877.5|96852.5|96898.5|96855.3|96876.1|96837.5|36
1653043490000|2022-05-20 10:44:50|96877.3|96852.3|96873.1|96848.1|96880.1|96855.1|96872.1|96847.1|28
1653043500000|2022-05-20 10:45:00|96872.8|96847.8|96877.7|96852.7|96879.2|96854.2|96870|96845|44
1653043510000|2022-05-20 10:45:10|96879.3|96854.3|96884.8|96859.8|96894.1|96861.3|96876.4|96842.4|55
1653043520000|2022-05-20 10:45:20|96881.2|96856.2|96875.8|96850.8|96890.1|96856.6|96874.2|96834.8|58
1653043530000|2022-05-20 10:45:30|96874.4|96849.4|96899|96849|96900.6|96863.8|96874.4|96838.8|50
1653043540000|2022-05-20 10:45:40|96898.8|96848.8|96884.5|96859.5|96901.4|96859.5|96882.4|96847.2|45
1653043550000|2022-05-20 10:45:50|96897.7|96847.7|96892.5|96842.5|96901.1|96862.5|96876.2|96835.4|54
1653043560000|2022-05-20 10:46:00|96893.1|96843.1|96881.7|96856.7|96893.1|96860.6|96876.9|96843|43
1653043570000|2022-05-20 10:46:10|96881.9|96856.9|96875.4|96850.4|96890.6|96857.1|96869.8|96837.6|47
1653043580000|2022-05-20 10:46:20|96875.8|96850.8|96870.2|96845.2|96878|96853|96866.8|96841.8|60
1653043590000|2022-05-20 10:46:30|96870.4|96845.4|96869.6|96844.6|96888.1|96851.4|96866.2|96831.3|50
1653043600000|2022-05-20 10:46:40|96869|96844|96868.3|96843.3|96869.9|96844.9|96867.1|96842.1|26
1653043610000|2022-05-20 10:46:50|96867.8|96842.8|96897.9|96847.9|96899.6|96863.6|96865.5|96840.5|43
1653043620000|2022-05-20 10:47:00|96898.3|96848.3|96887.6|96862.6|96901.8|96864.6|96878.9|96840.4|51
1653043630000|2022-05-20 10:47:10|96887.7|96862.7|96905|96855|96905|96865.3|96884.8|96848|39
1653043640000|2022-05-20 10:47:20|96905.1|96855.1|96866.9|96841.9|96907.2|96868.3|96862.8|96824|52
1653043650000|2022-05-20 10:47:30|96867|96842|96861.8|96836.8|96868.1|96843.1|96860.8|96835.8|42
1653043660000|2022-05-20 10:47:40|96859.2|96834.2|96854.3|96829.3|96861.1|96836.1|96850.3|96825.3|56
1653043670000|2022-05-20 10:47:50|96853.6|96828.6|96852.7|96827.7|96856.1|96831.1|96851.6|96826.6|41
1653043680000|2022-05-20 10:48:00|96853.1|96828.1|96854.1|96829.1|96854.1|96829.1|96851.4|96826.4|34
1653043690000|2022-05-20 10:48:10|96853.8|96828.8|96839.9|96814.9|96856.9|96828.8|96838|96805.8|46
1653043700000|2022-05-20 10:48:20|96838.8|96813.8|96840.9|96815.9|96850.1|96817|96834.9|96795.6|38
1653043710000|2022-05-20 10:48:30|96838.6|96813.6|96871.6|96821.6|96886|96841.5|96838.6|96813.6|53
1653043720000|2022-05-20 10:48:40|96872|96822|96885.4|96860.4|96906.7|96867.9|96871.5|96821.5|60
1653043730000|2022-05-20 10:48:50|96895.6|96845.6|96913.6|96863.6|96913.6|96872.8|96883.3|96845.3|59
1653043740000|2022-05-20 10:49:00|96913.4|96863.4|96892.6|96867.6|96914.5|96878.5|96889.6|96854.6|56
1653043750000|2022-05-20 10:49:10|96905.6|96855.6|96887.3|96862.3|96914|96874.8|96886.2|96848.3|68
1653043760000|2022-05-20 10:49:20|96886.1|96861.1|96885.2|96860.2|96899|96866|96882.7|96849|55
1653043770000|2022-05-20 10:49:30|96884.8|96859.8|96882.3|96857.3|96885.3|96860.3|96878.4|96853.4|43
1653043780000|2022-05-20 10:49:40|96882.4|96857.4|96906.1|96881.1|96916|96882.3|96882.4|96857.4|57
1653043790000|2022-05-20 10:49:50|96906.5|96881.5|96902.1|96877.1|96916.6|96881.5|96897.9|96861.5|51
1653043800000|2022-05-20 10:50:00|96901.5|96876.5|96901.4|96876.4|96902.5|96877.5|96900|96875|40
1653043810000|2022-05-20 10:50:10|96900.7|96875.7|96887.2|96862.2|96901.8|96876.6|96887.2|96851.8|48
1653043820000|2022-05-20 10:50:20|96887.3|96862.3|96873.9|96848.9|96890.4|96865.4|96872|96847|57
1653043830000|2022-05-20 10:50:30|96876.7|96851.7|96873.4|96848.4|96884.4|96859.4|96870.3|96845.3|47
1653043840000|2022-05-20 10:50:40|96871.7|96846.7|96868.2|96843.2|96873.9|96848.9|96864.2|96839.2|59
1653043850000|2022-05-20 10:50:50|96867.5|96842.5|96875.6|96850.6|96876.2|96851.2|96867.5|96842.5|48
1653043860000|2022-05-20 10:51:00|96876.6|96851.6|96869.5|96844.5|96876.6|96851.6|96869.5|96844.5|53
1653043870000|2022-05-20 10:51:10|96869.9|96844.9|96873.9|96848.9|96875.5|96850.5|96869.1|96844.1|48
1653043880000|2022-05-20 10:51:20|96873.4|96848.4|96874.4|96849.4|96876.3|96851.3|96872|96847|41
1653043890000|2022-05-20 10:51:30|96875.3|96850.3|96876.1|96851.1|96877.1|96852.1|96872.5|96847.5|32
1653043900000|2022-05-20 10:51:40|96876.6|96851.6|96865.7|96840.7|96880.9|96853.3|96864.9|96825.6|41
1653043910000|2022-05-20 10:51:50|96865.5|96840.5|96865|96840|96866.8|96841.8|96864.4|96839.4|32
1653043920000|2022-05-20 10:52:00|96864.4|96839.4|96866.9|96841.9|96868.4|96843.4|96863.3|96838.3|31
1653043930000|2022-05-20 10:52:10|96866.7|96841.7|96863.5|96838.5|96875.4|96841.7|96861.5|96823.2|30
1653043940000|2022-05-20 10:52:20|96862.2|96837.2|96857.5|96832.5|96863.2|96838.2|96857|96832|40
1653043950000|2022-05-20 10:52:30|96857.8|96832.8|96859.7|96834.7|96859.7|96834.7|96856|96831|33
1653043960000|2022-05-20 10:52:40|96859.4|96834.4|96857.9|96832.9|96863|96838|96855.9|96830.9|37
1653043970000|2022-05-20 10:52:50|96856.8|96831.8|96853.2|96828.2|96861.8|96836.8|96848.7|96823.7|52
1653043980000|2022-05-20 10:53:00|96855|96830|96856.6|96831.6|96856.9|96831.9|96853.5|96828.5|20
1653043990000|2022-05-20 10:53:10|96856.8|96831.8|96857.9|96832.9|96861.7|96836.7|96855.1|96830.1|37
1653044000000|2022-05-20 10:53:20|96857.8|96832.8|96852.1|96827.1|96858.3|96833.3|96851.6|96826.6|31
1653044010000|2022-05-20 10:53:30|96852.7|96827.7|96850.6|96825.6|96853.2|96828.2|96850.2|96825.2|29
1653044020000|2022-05-20 10:53:40|96850.9|96825.9|96853|96828|96854.9|96829.9|96849.4|96824.4|38
1653044030000|2022-05-20 10:53:50|96852.7|96827.7|96853.9|96828.9|96854|96829|96851.1|96826.1|23
1653044040000|2022-05-20 10:54:00|96853.8|96828.8|96851|96826|96853.9|96828.9|96850.8|96825.8|30
1653044050000|2022-05-20 10:54:10|96851.4|96826.4|96851.5|96826.5|96854.2|96829.2|96850.5|96825.5|27
1653044060000|2022-05-20 10:54:20|96850.6|96825.6|96853.7|96828.7|96855.6|96830.6|96850.6|96825.6|35
1653044070000|2022-05-20 10:54:30|96853.6|96828.6|96846.7|96821.7|96859.4|96834.4|96846.7|96821.7|44
1653044080000|2022-05-20 10:54:40|96845.6|96820.6|96842.5|96817.5|96865.7|96840.7|96837.3|96806.5|64
1653044090000|2022-05-20 10:54:50|96841.1|96816.1|96857.4|96832.4|96871.9|96844|96841.1|96802.7|61
1653044100000|2022-05-20 10:55:00|96854.5|96829.5|96849.3|96824.3|96854.5|96829.5|96848.2|96823.2|58
1653044110000|2022-05-20 10:55:10|96849.2|96824.2|96847.2|96822.2|96849.9|96824.9|96844.9|96819.9|37
1653044120000|2022-05-20 10:55:20|96848.5|96823.5|96824.3|96799.3|96849.9|96824.9|96815|96785.9|48
1653044130000|2022-05-20 10:55:30|96821.5|96796.5|96828.4|96803.4|96849.2|96815.9|96814.3|96789.3|65
1653044140000|2022-05-20 10:55:40|96829.2|96804.2|96826|96801|96831.2|96806.2|96825.2|96800.2|54
1653044150000|2022-05-20 10:55:50|96825.8|96800.8|96812|96787|96828.3|96802.3|96812|96775.1|54
1653044160000|2022-05-20 10:56:00|96812.3|96787.3|96806.6|96781.6|96814.3|96789.3|96806|96781|40
1653044170000|2022-05-20 10:56:10|96807|96782|96811.1|96786.1|96827.4|96792|96807|96775.7|44
1653044180000|2022-05-20 10:56:20|96808.3|96783.3|96814.4|96764.4|96817.3|96783.3|96799.4|96760.7|55
1653044190000|2022-05-20 10:56:30|96796.7|96771.7|96792.9|96767.9|96806.1|96772.7|96792|96755.9|50
1653044200000|2022-05-20 10:56:40|96793.6|96768.6|96796.8|96746.8|96809.2|96768.7|96784.8|96746.5|43
1653044210000|2022-05-20 10:56:50|96798.7|96748.7|96795.4|96770.4|96800.8|96771.1|96786.2|96748.6|54
1653044220000|2022-05-20 10:57:00|96794.9|96769.9|96792.2|96767.2|96805.6|96772.7|96787.2|96748.4|55
1653044230000|2022-05-20 10:57:10|96792.3|96767.3|96792.5|96767.5|96796.3|96771.3|96791.8|96766.8|50
1653044240000|2022-05-20 10:57:20|96792.3|96767.3|96794.3|96769.3|96795|96770|96790.2|96765.2|47
1653044250000|2022-05-20 10:57:30|96794.7|96769.7|96782.9|96757.9|96794.7|96769.7|96781.4|96756.4|49
1653044260000|2022-05-20 10:57:40|96783|96758|96797.5|96772.5|96800.6|96775.6|96783|96758|61
1653044270000|2022-05-20 10:57:50|96797.4|96772.4|96790.6|96765.6|96815.3|96780.9|96788.5|96753.6|56
1653044280000|2022-05-20 10:58:00|96790.4|96765.4|96804.7|96779.7|96815.9|96779.7|96790|96764.8|60
1653044290000|2022-05-20 10:58:10|96804.6|96779.6|96805.4|96780.4|96806.7|96781.7|96802|96777|61
1653044300000|2022-05-20 10:58:20|96804.8|96779.8|96809.2|96784.2|96809.2|96784.2|96804.1|96779.1|42
1653044310000|2022-05-20 10:58:30|96811.5|96786.5|96800.8|96775.8|96830.5|96793.1|96800.8|96768|62
1653044320000|2022-05-20 10:58:40|96800.2|96775.2|96811|96786|96823.2|96788|96800.2|96758.3|54
1653044330000|2022-05-20 10:58:50|96812.1|96787.1|96813.7|96788.7|96814.7|96789.7|96808.8|96783.8|48
1653044340000|2022-05-20 10:59:00|96813.6|96788.6|96807.9|96782.9|96814.1|96789.1|96802.5|96777.5|52
1653044350000|2022-05-20 10:59:10|96808.1|96783.1|96811.2|96786.2|96820.5|96786.9|96805.6|96767.2|54
1653044360000|2022-05-20 10:59:20|96811.3|96786.3|96800.5|96775.5|96815.9|96787.5|96797.4|96763.8|58
1653044370000|2022-05-20 10:59:30|96800.2|96775.2|96793.8|96768.8|96806.1|96775.6|96789.8|96752.1|61
1653044380000|2022-05-20 10:59:40|96794.5|96769.5|96791.6|96766.6|96794.8|96769.8|96790|96765|53
1653044390000|2022-05-20 10:59:50|96791.7|96766.7|96794.5|96769.5|96801.4|96772.1|96785.7|96748.7|66
1653044400000|2022-05-20 11:00:00|96794.9|96769.9|96815.7|96790.7|96832.6|96795.2|96792.1|96767.1|74
1653044410000|2022-05-20 11:00:10|96816.7|96791.7|96877.2|96827.2|96887.9|96837.9|96816.7|96791.7|72
1653044420000|2022-05-20 11:00:20|96876.9|96826.9|96902.3|96852.3|96906.1|96856.1|96867.5|96825.3|56
1653044430000|2022-05-20 11:00:30|96910.3|96860.3|96908.8|96858.8|96928.4|96878.4|96896.4|96846.4|71
1653044440000|2022-05-20 11:00:40|96908.9|96858.9|96909.1|96859.1|96911.8|96866.5|96891.5|96843.2|73
1653044450000|2022-05-20 11:00:50|96908.8|96858.8|96893.1|96843.1|96909|96859|96886.7|96836.7|62
1653044460000|2022-05-20 11:01:00|96894.5|96844.5|96933.7|96883.7|96951.9|96901.9|96894.5|96844.5|66
1653044470000|2022-05-20 11:01:10|96935.2|96885.2|96954|96904|96963.9|96913.9|96935.1|96885.1|74
1653044480000|2022-05-20 11:01:20|96953.5|96903.5|96928.5|96903.5|96962.2|96913.5|96928.4|96883.9|58
1653044490000|2022-05-20 11:01:30|96928.8|96903.8|96951.7|96901.7|96966.5|96925.2|96927.2|96884|58
1653044500000|2022-05-20 11:01:40|96951.9|96901.9|96938.5|96888.5|96951.9|96915.3|96930.5|96883|70
1653044510000|2022-05-20 11:01:50|96927.4|96902.4|96956.9|96906.9|96957.2|96907.2|96926.7|96890.8|56
1653044520000|2022-05-20 11:02:00|96956.7|96906.7|96975.3|96925.3|96981.8|96931.8|96956.7|96906.7|57
1653044530000|2022-05-20 11:02:10|96974|96924|96972|96922|96982.2|96932.2|96967.5|96917.5|43
1653044540000|2022-05-20 11:02:20|96973.6|96923.6|96979.5|96929.5|96980.7|96930.7|96950|96900|66
1653044550000|2022-05-20 11:02:30|96980.9|96930.9|96979.5|96929.5|96982.6|96932.6|96970.4|96920.4|68
1653044560000|2022-05-20 11:02:40|96979.4|96929.4|96972.4|96922.4|96984|96934|96970.5|96920.5|54
1653044570000|2022-05-20 11:02:50|96973.2|96923.2|96967.1|96917.1|96973.7|96923.7|96965.9|96915.9|57
1653044580000|2022-05-20 11:03:00|96967.2|96917.2|96979.7|96929.7|96985|96935|96966.1|96916.1|66
1653044590000|2022-05-20 11:03:10|96980|96930|96988|96938|96990.1|96940.1|96970.9|96920.9|64
1653044600000|2022-05-20 11:03:20|96988.6|96938.6|96986.2|96936.2|96999.6|96949.6|96980.1|96930.1|65
1653044610000|2022-05-20 11:03:30|96987.7|96937.7|96989.8|96939.8|96995|96945|96980.2|96930.2|57
1653044620000|2022-05-20 11:03:40|96989.7|96939.7|97003.7|96953.7|97008|96958|96980.4|96930.4|61
1653044630000|2022-05-20 11:03:50|96999.4|96949.4|97005.1|96955.1|97017.8|96967.8|96992.7|96943.5|54
1653044640000|2022-05-20 11:04:00|97004.8|96954.8|97006.9|96956.9|97013.5|96963.5|97003.3|96953.3|45
1653044650000|2022-05-20 11:04:10|97006.6|96956.6|97004.4|96954.4|97007.7|96957.7|97003.3|96953.3|33
1653044660000|2022-05-20 11:04:20|97004.5|96954.5|97009.6|96959.6|97015|96965|97003.1|96953.1|47
1653044670000|2022-05-20 11:04:30|97009|96959|97004.1|96954.1|97012.5|96974.2|96995.2|96953.7|56
1653044680000|2022-05-20 11:04:40|97003.9|96953.9|97004.1|96954.1|97007|96966.7|96990.7|96950.7|40
1653044690000|2022-05-20 11:04:50|97004|96954|96999.5|96949.5|97004.3|96954.3|96993.5|96943.5|60
1653044700000|2022-05-20 11:05:00|96996.8|96946.8|97004.4|96954.4|97007.7|96968.5|96992.1|96946.5|41
1653044710000|2022-05-20 11:05:10|97004.5|96954.5|97006.4|96956.4|97011.6|96961.6|97003|96953|39
1653044720000|2022-05-20 11:05:20|97007.7|96957.7|96993.5|96943.5|97011.3|96961.3|96993.5|96943.5|55
1653044730000|2022-05-20 11:05:30|96994.8|96944.8|96992.9|96942.9|96996.7|96946.7|96989.6|96939.6|60
1653044740000|2022-05-20 11:05:40|96993.3|96943.3|96984|96934|96994.7|96948.7|96972.1|96934|61
1653044750000|2022-05-20 11:05:50|96985.7|96935.7|96969.2|96944.2|96986.1|96947|96964.2|96925|63
1653044760000|2022-05-20 11:06:00|96969.8|96944.8|96995.6|96945.6|96995.6|96947.3|96966.6|96930.1|59
1653044770000|2022-05-20 11:06:10|96996.7|96946.7|97029.6|96979.6|97034.8|96984.8|96996.7|96946.7|70
1653044780000|2022-05-20 11:06:20|97029.7|96979.7|97034.6|96984.6|97044.9|96994.9|97025.5|96975.5|59
1653044790000|2022-05-20 11:06:30|97033.4|96983.4|97026.5|96976.5|97038.6|96988.6|97024.2|96974.2|64
1653044800000|2022-05-20 11:06:40|97024.1|96974.1|97017.4|96967.4|97042.8|96992.8|97016.1|96966.1|54
1653044810000|2022-05-20 11:06:50|97018.3|96968.3|97021|96971|97025.5|96975.5|97011.7|96961.7|64
1653044820000|2022-05-20 11:07:00|97022.4|96972.4|97036.3|96986.3|97050.3|97000.3|97012.3|96962.3|72
1653044830000|2022-05-20 11:07:10|97037.3|96987.3|97040.9|96990.9|97044.1|96994.1|97037.3|96987.3|51
1653044840000|2022-05-20 11:07:20|97041.3|96991.3|97042|96992|97044.7|96994.7|97033.3|96983.3|55
1653044850000|2022-05-20 11:07:30|97042.6|96992.6|97022.8|96972.8|97042.6|96992.6|97021.8|96971.8|48
1653044860000|2022-05-20 11:07:40|97023.1|96973.1|97012.7|96962.7|97027.2|96977.2|97011.5|96961.5|37
1653044870000|2022-05-20 11:07:50|97014.1|96964.1|97014.9|96964.9|97022.3|96972.3|97013|96963|64
1653044880000|2022-05-20 11:08:00|97015.4|96965.4|97016|96966|97019.5|96969.5|97014.3|96964.3|56
1653044890000|2022-05-20 11:08:10|97016.8|96966.8|97018.7|96968.7|97020.6|96970.6|97012.6|96962.6|63
1653044900000|2022-05-20 11:08:20|97017.3|96967.3|97029.3|96979.3|97029.3|96979.3|97016.7|96966.7|42
1653044910000|2022-05-20 11:08:30|97028.4|96978.4|97042.9|96992.9|97050.5|97000.5|97028.4|96978.4|63
1653044920000|2022-05-20 11:08:40|97042.2|96992.2|97046|96996|97051|97001|97034.3|96984.3|53
1653044930000|2022-05-20 11:08:50|97045.1|96995.1|97055.8|97005.8|97058.7|97008.7|97044.8|96994.8|63
1653044940000|2022-05-20 11:09:00|97055.7|97005.7|97055.1|97005.1|97060.5|97010.5|97051.4|97001.4|45
1653044950000|2022-05-20 11:09:10|97053.5|97003.5|97067.4|97017.4|97071.2|97021.2|97048.9|96998.9|54
1653044960000|2022-05-20 11:09:20|97067|97017|97064.6|97039.6|97078.9|97040.5|97061.2|97014.6|38
1653044970000|2022-05-20 11:09:30|97064.1|97039.1|97088.3|97038.3|97090.8|97040.8|97063.6|97026.8|41
1653044980000|2022-05-20 11:09:40|97086.7|97036.7|97085|97035|97088.1|97038.1|97082.1|97032.1|49
1653044990000|2022-05-20 11:09:50|97086.7|97036.7|97079|97029|97100.4|97062.4|97079|97029|61
1653045000000|2022-05-20 11:10:00|97081.2|97031.2|97077.1|97027.1|97085.8|97035.8|97072.8|97022.8|66
1653045010000|2022-05-20 11:10:10|97077.4|97027.4|97064.7|97039.7|97082.2|97039.7|97062.7|97021.6|56
1653045020000|2022-05-20 11:10:20|97064.2|97039.2|97064.8|97039.8|97079.1|97041.6|97063.7|97027.7|57
1653045030000|2022-05-20 11:10:30|97065.8|97040.8|97078.2|97028.2|97085.5|97042.6|97065.6|97027.4|57
1653045040000|2022-05-20 11:10:40|97078.3|97028.3|97065.5|97040.5|97079.8|97042.1|97061.4|97021.8|62
1653045050000|2022-05-20 11:10:50|97072.5|97022.5|97066.3|97016.3|97079.7|97038.5|97063.5|97016.3|51
1653045060000|2022-05-20 11:11:00|97068.5|97018.5|97082.6|97032.6|97088.8|97047.1|97068.5|97018.5|61
1653045070000|2022-05-20 11:11:10|97081.4|97031.4|97070.9|97020.9|97083.2|97035.1|97055.7|97017.7|64
1653045080000|2022-05-20 11:11:20|97070.7|97020.7|97070.2|97020.2|97071.1|97021.1|97067.6|97017.6|48
1653045090000|2022-05-20 11:11:30|97070|97020|97051.5|97026.5|97071.4|97034.9|97047.6|97013.4|56
1653045100000|2022-05-20 11:11:40|97051.8|97026.8|97057|97032|97057|97032|97049.6|97024.6|63
1653045110000|2022-05-20 11:11:50|97057.3|97032.3|97054.5|97029.5|97068.8|97036.8|97053.8|97013.1|58
1653045120000|2022-05-20 11:12:00|97055|97030|97056.7|97031.7|97059.4|97034.4|97051.6|97026.6|51
1653045130000|2022-05-20 11:12:10|97056.2|97031.2|97055.8|97030.8|97075.1|97040.7|97052.3|97021.2|58
1653045140000|2022-05-20 11:12:20|97054.9|97029.9|97055.5|97030.5|97067|97032.9|97053.1|97014.8|47
1653045150000|2022-05-20 11:12:30|97055.4|97030.4|97051.5|97026.5|97063.5|97030.5|97048.8|97010.9|58
1653045160000|2022-05-20 11:12:40|97050.3|97025.3|97048.4|96998.4|97053.1|97028.1|97035.2|96997.8|64
1653045170000|2022-05-20 11:12:50|97048.1|96998.1|97048|96998|97050.5|97013.4|97034.6|96996|42
1653045180000|2022-05-20 11:13:00|97048.1|96998.1|97038.9|97013.9|97055.3|97017.3|97038.9|96997.2|48
1653045190000|2022-05-20 11:13:10|97036.6|97011.6|97038.9|97013.9|97051.6|97013.9|97035.1|96995.7|40
1653045200000|2022-05-20 11:13:20|97039.1|97014.1|97039|97014|97040.7|97015.7|97037.3|97012.3|37
1653045210000|2022-05-20 11:13:30|97038.8|97013.8|97037.1|97012.1|97039.8|97014.8|97036.4|97011.4|39
1653045220000|2022-05-20 11:13:40|97037.2|97012.2|97040.3|97015.3|97040.3|97015.3|97036.8|97011.8|30
1653045230000|2022-05-20 11:13:50|97042.4|97017.4|97040.3|97015.3|97042.9|97017.9|97039.7|97014.7|37
1653045240000|2022-05-20 11:14:00|97038|97013|97045.8|97020.8|97056.9|97020.8|97036|96998.2|54
1653045250000|2022-05-20 11:14:10|97046|97021|97044.4|97019.4|97046.7|97021.7|97044.4|97019.4|30
1653045260000|2022-05-20 11:14:20|97044.5|97019.5|97063|97013|97065.5|97026.5|97044.5|97012.8|44
1653045270000|2022-05-20 11:14:30|97063.3|97013.3|97064.1|97014.1|97064.1|97014.1|97062.9|97012.9|37
1653045280000|2022-05-20 11:14:40|97063.6|97013.6|97051.1|97001.1|97063.6|97022.1|97042.1|97000.6|43
1653045290000|2022-05-20 11:14:50|97050.6|97000.6|96993.8|96968.8|97050.6|97013.2|96993.3|96965.6|61
1653045300000|2022-05-20 11:15:00|96992|96967|96978.5|96953.5|97011.7|96972.4|96972.2|96935.4|52
1653045310000|2022-05-20 11:15:10|96991.2|96941.2|96963.7|96913.7|96992.5|96953.8|96957.7|96907.7|67
1653045320000|2022-05-20 11:15:20|96964.1|96914.1|96941.1|96916.1|96964.1|96916.1|96941|96900.7|54
1653045330000|2022-05-20 11:15:30|96940.5|96915.5|96953.9|96903.9|96961.5|96916.3|96935.7|96901.2|57
1653045340000|2022-05-20 11:15:40|96954.1|96904.1|96944.9|96894.9|96954.1|96904.1|96943.5|96893.5|53
1653045350000|2022-05-20 11:15:50|96944.6|96894.6|96961.6|96911.6|96962.1|96912.1|96944.6|96894.6|48
1653045360000|2022-05-20 11:16:00|96961.7|96911.7|96963.1|96913.1|96963.8|96913.8|96960.9|96910.9|25
1653045370000|2022-05-20 11:16:10|96963|96913|96961.9|96911.9|96970.9|96920.9|96961.1|96911.1|42
1653045380000|2022-05-20 11:16:20|96962.3|96912.3|96952.3|96927.3|96966.5|96927.3|96952.3|96911.2|33
1653045390000|2022-05-20 11:16:30|96952.4|96927.4|96968.7|96918.7|96969.1|96930.4|96950.7|96911.5|33
1653045400000|2022-05-20 11:16:40|96969.1|96919.1|96952.1|96902.1|96969.1|96930|96938.6|96900.2|49
1653045410000|2022-05-20 11:16:50|96953.1|96903.1|96958.6|96908.6|96958.6|96910.7|96933.3|96895.8|63
1653045420000|2022-05-20 11:17:00|96958.5|96908.5|96977.7|96927.7|96980.4|96941.9|96943.8|96906.6|65
1653045430000|2022-05-20 11:17:10|96978|96928|96965.9|96915.9|96980.5|96942.1|96957.2|96915.9|52
1653045440000|2022-05-20 11:17:20|96969.6|96919.6|96958.9|96908.9|96972.1|96922.1|96954.9|96904.9|69
1653045450000|2022-05-20 11:17:30|96959.4|96909.4|96948.5|96898.5|96962.1|96912.1|96944.5|96894.5|58
1653045460000|2022-05-20 11:17:40|96947.6|96897.6|96929.5|96879.5|96947.6|96897.6|96929.5|96879.5|64
1653045470000|2022-05-20 11:17:50|96927.3|96877.3|96924.1|96874.1|96946.2|96896.2|96922.7|96872.7|70
1653045480000|2022-05-20 11:18:00|96922|96872|96917|96867|96925.7|96875.7|96912.3|96862.3|66
1653045490000|2022-05-20 11:18:10|96915.6|96865.6|96913.2|96863.2|96921.2|96871.2|96910.1|96860.1|42
1653045500000|2022-05-20 11:18:20|96913.5|96863.5|96911.2|96861.2|96914.1|96864.1|96910.3|96860.3|32
1653045510000|2022-05-20 11:18:30|96910.9|96860.9|96910.6|96860.6|96911.6|96861.6|96910|96860|21
1653045520000|2022-05-20 11:18:40|96910.8|96860.8|96913.1|96863.1|96914.1|96864.1|96910.6|96860.6|24
1653045530000|2022-05-20 11:18:50|96913|96863|96908.8|96858.8|96915.3|96872.8|96893.4|96858.8|17
1653045540000|2022-05-20 11:19:00|96897.1|96872.1|96907.7|96857.7|96919.3|96872.1|96896.2|96850.2|59
1653045550000|2022-05-20 11:19:10|96907.6|96857.6|96908.2|96858.2|96912.4|96862.4|96906.9|96856.9|28
1653045560000|2022-05-20 11:19:20|96908.6|96858.6|96901|96851|96911.6|96861.6|96879.4|96837.7|55
1653045570000|2022-05-20 11:19:30|96901.9|96851.9|96919|96869|96920.4|96870.4|96890.8|96843.3|54
1653045580000|2022-05-20 11:19:40|96918.1|96868.1|96928.9|96878.9|96931.7|96881.7|96913.8|96863.8|54
1653045590000|2022-05-20 11:19:50|96929|96879|96926.5|96876.5|96930.1|96880.1|96925.4|96875.4|31
1653045600000|2022-05-20 11:20:00|96926|96876|96929.2|96879.2|96929.2|96879.2|96925.3|96875.3|45
1653045610000|2022-05-20 11:20:10|96930.3|96880.3|96910.3|96860.3|96930.3|96880.3|96910.3|96860.3|65
1653045620000|2022-05-20 11:20:20|96911.7|96861.7|96911|96861|96913.8|96863.8|96904.5|96854.5|55
1653045630000|2022-05-20 11:20:30|96910.9|96860.9|96908.4|96858.4|96913.3|96863.3|96906.9|96856.9|38
1653045640000|2022-05-20 11:20:40|96905.4|96855.4|96920.1|96870.1|96920.8|96870.8|96904.8|96854.8|54
1653045650000|2022-05-20 11:20:50|96921.1|96871.1|96919.6|96869.6|96921.3|96871.3|96918.9|96868.9|30
1653045660000|2022-05-20 11:21:00|96919.7|96869.7|96919.5|96869.5|96922.3|96872.3|96918.5|96868.5|33
1653045670000|2022-05-20 11:21:10|96919.2|96869.2|96928.3|96878.3|96928.3|96878.3|96917.7|96867.7|36
1653045680000|2022-05-20 11:21:20|96928|96878|96927.7|96877.7|96931.8|96881.8|96922.2|96872.2|50
1653045690000|2022-05-20 11:21:30|96928.4|96878.4|96926.6|96876.6|96932.5|96882.5|96926.2|96876.2|51
1653045700000|2022-05-20 11:21:40|96926.7|96876.7|96923.5|96873.5|96926.7|96884|96902.8|96861.6|54
1653045710000|2022-05-20 11:21:50|96923.9|96873.9|96928.6|96878.6|96932|96882|96922.2|96872.2|55
1653045720000|2022-05-20 11:22:00|96929|96879|96937.8|96887.8|96937.8|96887.8|96927.1|96877.1|46
1653045730000|2022-05-20 11:22:10|96936.3|96886.3|96935.8|96885.8|96938.2|96888.2|96934.2|96884.2|42
1653045740000|2022-05-20 11:22:20|96938|96888|96937.1|96887.1|96938|96901|96924.6|96886.3|16
1653045750000|2022-05-20 11:22:30|96937|96887|96935.3|96885.3|96937|96899.8|96924|96883.9|37
1653045760000|2022-05-20 11:22:40|96934.8|96884.8|96926|96876|96935.7|96885.7|96924.5|96874.5|55
1653045770000|2022-05-20 11:22:50|96927.3|96877.3|96930.4|96880.4|96930.4|96880.4|96916.8|96866.8|61
1653045780000|2022-05-20 11:23:00|96929.7|96879.7|96929.5|96879.5|96933|96893.6|96917.4|96870.6|65
1653045790000|2022-05-20 11:23:10|96930.4|96880.4|96942|96892|96942.7|96892.7|96917.2|96867.2|70
1653045800000|2022-05-20 11:23:20|96944|96894|96947.1|96897.1|96951.8|96901.8|96935.9|96885.9|54
1653045810000|2022-05-20 11:23:30|96946.2|96896.2|96933.4|96883.4|96950.3|96900.3|96926|96876|61
1653045820000|2022-05-20 11:23:40|96929.6|96879.6|96954.5|96904.5|96954.9|96904.9|96929.6|96879.6|48
1653045830000|2022-05-20 11:23:50|96953.9|96903.9|96957.7|96907.7|96957.7|96907.7|96952.1|96902.1|41
1653045840000|2022-05-20 11:24:00|96956.6|96906.6|96984.4|96934.4|96997.3|96947.3|96947.4|96897.4|61
1653045850000|2022-05-20 11:24:10|96986.4|96936.4|96983.3|96933.3|96988.1|96938.1|96975.3|96925.3|54
1653045860000|2022-05-20 11:24:20|96982.3|96932.3|96971.3|96921.3|96983|96933|96968.5|96918.5|57
1653045870000|2022-05-20 11:24:30|96969.4|96919.4|96968.1|96918.1|96973.1|96930.2|96954.4|96917|39
1653045880000|2022-05-20 11:24:40|96968.3|96918.3|96959.9|96909.9|96968.7|96929.4|96950.9|96904.4|51
1653045890000|2022-05-20 11:24:50|96961.6|96911.6|96967.1|96917.1|96967.5|96917.5|96961.6|96911.6|24
1653045900000|2022-05-20 11:25:00|96967.3|96917.3|96967.6|96917.6|96977.1|96929.5|96954.5|96914.2|52
1653045910000|2022-05-20 11:25:10|96966.4|96916.4|96962.5|96912.5|96970|96920|96954.4|96904.4|39
1653045920000|2022-05-20 11:25:20|96962.9|96912.9|96952.5|96927.5|96967.4|96933.8|96952|96912.9|45
1653045930000|2022-05-20 11:25:30|96952.4|96927.4|96953.5|96928.5|96955.5|96930.5|96952.1|96927.1|18
1653045940000|2022-05-20 11:25:40|96953.7|96928.7|96956|96906|96961.1|96928.9|96945.3|96895.3|51
1653045950000|2022-05-20 11:25:50|96955.8|96905.8|96950.5|96900.5|96955.8|96918.2|96942|96894.8|32
1653045960000|2022-05-20 11:26:00|96938.8|96913.8|96949|96899|96952.6|96913.8|96938.8|96894.9|37
1653045970000|2022-05-20 11:26:10|96944.7|96894.7|96947.1|96897.1|96952.7|96902.7|96944.7|96894.7|55
1653045980000|2022-05-20 11:26:20|96947.5|96897.5|96946.6|96896.6|96953.1|96911.2|96934.9|96894.5|58
1653045990000|2022-05-20 11:26:30|96950.1|96900.1|96941|96916|96956.9|96919.9|96938.6|96894.1|60
1653046000000|2022-05-20 11:26:40|96942|96917|96942|96917|96955.9|96918.6|96939.4|96895|39
1653046010000|2022-05-20 11:26:50|96943.1|96918.1|96951.5|96901.5|96951.9|96918.3|96940.3|96899.7|30
1653046020000|2022-05-20 11:27:00|96951|96901|96951.8|96901.8|96952.1|96916.4|96939.1|96897.2|33
1653046030000|2022-05-20 11:27:10|96951.9|96901.9|96945.7|96895.7|96952.4|96910.8|96933.7|96895.1|41
1653046040000|2022-05-20 11:27:20|96945.1|96895.1|96941.2|96891.2|96946.5|96896.5|96937.5|96887.5|48
1653046050000|2022-05-20 11:27:30|96940.8|96890.8|96929.6|96904.6|96942.1|96905.9|96929.4|96889|35
1653046060000|2022-05-20 11:27:40|96929.3|96904.3|96947.8|96897.8|96953.7|96919.3|96929.3|96886.9|57
1653046070000|2022-05-20 11:27:50|96948|96898|96942.3|96892.3|96949.3|96899.3|96935.1|96885.1|63
1653046080000|2022-05-20 11:28:00|96942|96892|96942.5|96892.5|96949|96899|96940.2|96890.2|67
1653046090000|2022-05-20 11:28:10|96942.2|96892.2|96925.2|96875.2|96946.3|96896.3|96916.8|96874.5|64
1653046100000|2022-05-20 11:28:20|96924.4|96874.4|96946.1|96896.1|96946.1|96896.1|96920.7|96872.2|54
1653046110000|2022-05-20 11:28:30|96945|96895|96929|96904|96946.9|96904.5|96917.4|96867.4|56
1653046120000|2022-05-20 11:28:40|96929.1|96904.1|96945|96895|96948|96906.3|96926.6|96888|54
1653046130000|2022-05-20 11:28:50|96945.1|96895.1|96951.5|96901.5|96953.8|96903.8|96944|96894|53
1653046140000|2022-05-20 11:29:00|96951.9|96901.9|96965.8|96915.8|96966.6|96916.6|96948.3|96898.3|54
1653046150000|2022-05-20 11:29:10|96966.1|96916.1|96961.7|96911.7|96966.1|96916.1|96956|96906|49
1653046160000|2022-05-20 11:29:20|96962|96912|96958.6|96908.6|96962|96912|96958|96908|37
1653046170000|2022-05-20 11:29:30|96958.4|96908.4|96951.6|96901.6|96959.5|96909.5|96947.8|96897.8|49
1653046180000|2022-05-20 11:29:40|96952.2|96902.2|96949.3|96899.3|96952.3|96912.6|96933.4|96896.5|39
1653046190000|2022-05-20 11:29:50|96949.6|96899.6|96936.1|96911.1|96952.9|96912.8|96935.2|96898.1|34
1653046200000|2022-05-20 11:30:00|96948.8|96898.8|96947.9|96897.9|96965.2|96915.2|96945.5|96895.5|43
1653046210000|2022-05-20 11:30:10|96944.2|96894.2|96952.1|96902.1|96952.5|96902.5|96944.2|96894.2|39
1653046220000|2022-05-20 11:30:20|96952.3|96902.3|96960.5|96910.5|96962.8|96922.3|96939.7|96901.6|58
1653046230000|2022-05-20 11:30:30|96957|96907|96960.5|96910.5|96961.3|96921.3|96945.7|96905.6|40
1653046240000|2022-05-20 11:30:40|96960.2|96910.2|96976.8|96926.8|96982.5|96932.5|96958.4|96908.4|51
1653046250000|2022-05-20 11:30:50|96975.4|96925.4|96979.9|96929.9|96980.4|96930.4|96971.9|96921.9|57
1653046260000|2022-05-20 11:31:00|96979.4|96929.4|96970.9|96920.9|96980.6|96930.6|96955.1|96905.1|63
1653046270000|2022-05-20 11:31:10|96970.6|96920.6|96973.7|96923.7|96975.1|96925.1|96969.1|96919.1|52
1653046280000|2022-05-20 11:31:20|96973.6|96923.6|96966.6|96916.6|96975.8|96925.8|96962.7|96912.7|47
1653046290000|2022-05-20 11:31:30|96963.3|96913.3|96970.2|96920.2|96970.6|96920.6|96963.3|96913.3|44
1653046300000|2022-05-20 11:31:40|96969.8|96919.8|96969.8|96919.8|96970.1|96920.1|96966.9|96916.9|26
1653046310000|2022-05-20 11:31:50|96970.4|96920.4|96968.1|96918.1|96970.4|96920.4|96963.8|96913.8|34
1653046320000|2022-05-20 11:32:00|96967.9|96917.9|96969.8|96919.8|96970.4|96929.3|96952.3|96914.5|42
1653046330000|2022-05-20 11:32:10|96969.9|96919.9|96960.1|96935.1|96971.6|96935.1|96951|96915.4|44
1653046340000|2022-05-20 11:32:20|96960.2|96935.2|96968.5|96918.5|96974.1|96935.2|96957.4|96916.6|56
1653046350000|2022-05-20 11:32:30|96968.9|96918.9|96939.9|96889.9|96973.1|96923.1|96931.5|96887.8|63
1653046360000|2022-05-20 11:32:40|96942.7|96892.7|96940.6|96890.6|96942.8|96892.8|96930|96880|61
1653046370000|2022-05-20 11:32:50|96941.2|96891.2|96939.6|96889.6|96942.5|96892.5|96929.4|96879.4|53
1653046380000|2022-05-20 11:33:00|96939.8|96889.8|96936.8|96886.8|96944.8|96894.8|96936.8|96886.8|60
1653046390000|2022-05-20 11:33:10|96937.1|96887.1|96939.7|96889.7|96941.6|96891.6|96932.6|96882.6|53
1653046400000|2022-05-20 11:33:20|96940|96890|96934.1|96884.1|96941|96891|96929.7|96879.7|45
1653046410000|2022-05-20 11:33:30|96934.5|96884.5|96931.8|96881.8|96937.9|96887.9|96924|96874|62
1653046420000|2022-05-20 11:33:40|96931.4|96881.4|96948.8|96898.8|96949.9|96905.7|96923.4|96873.4|65
1653046430000|2022-05-20 11:33:50|96948.4|96898.4|96967.7|96917.7|96969.1|96919.1|96939.1|96889.1|65
1653046440000|2022-05-20 11:34:00|96969.9|96919.9|96966.6|96916.6|96974.8|96924.8|96961.3|96911.3|55
1653046450000|2022-05-20 11:34:10|96966|96916|96953.7|96903.7|96966|96916|96941.3|96891.3|65
1653046460000|2022-05-20 11:34:20|96953.4|96903.4|96974.9|96924.9|96977|96927|96951.6|96901.6|57
1653046470000|2022-05-20 11:34:30|96975.2|96925.2|96971|96921|96980.4|96930.4|96969.9|96919.9|62
1653046480000|2022-05-20 11:34:40|96971.4|96921.4|96982|96932|96983.3|96933.3|96970|96920|50
1653046490000|2022-05-20 11:34:50|96982.3|96932.3|96967.7|96917.7|96983.7|96933.7|96963.2|96913.2|48
1653046500000|2022-05-20 11:35:00|96967.4|96917.4|96971.9|96921.9|96979.8|96929.8|96965.6|96915.6|50
1653046510000|2022-05-20 11:35:10|96973.3|96923.3|96975.7|96925.7|96978.2|96928.2|96973.1|96923.1|30
1653046520000|2022-05-20 11:35:20|96975.5|96925.5|96970.6|96920.6|96977.1|96927.1|96967.3|96917.3|34
1653046530000|2022-05-20 11:35:30|96970.3|96920.3|96972.5|96922.5|96974.5|96924.5|96969.9|96919.9|38
1653046540000|2022-05-20 11:35:40|96972.6|96922.6|96974.4|96924.4|96975.4|96925.4|96972.2|96922.2|30
1653046550000|2022-05-20 11:35:50|96974.3|96924.3|96978.6|96928.6|96979.8|96929.8|96974|96924|40
1653046560000|2022-05-20 11:36:00|96978.5|96928.5|96977.7|96927.7|96983|96933|96977.7|96927.7|48
1653046570000|2022-05-20 11:36:10|96978.1|96928.1|96979.6|96929.6|96979.9|96929.9|96977.7|96927.7|31
1653046580000|2022-05-20 11:36:20|96979.4|96929.4|96977|96927|96981.2|96931.2|96976.4|96926.4|33
1653046590000|2022-05-20 11:36:30|96976.7|96926.7|96968.8|96918.8|96981|96931|96966.4|96916.4|50
1653046600000|2022-05-20 11:36:40|96967.3|96917.3|96969.3|96919.3|96977.2|96927.2|96962.9|96912.9|59
1653046610000|2022-05-20 11:36:50|96969.4|96919.4|96971.3|96921.3|96972.8|96922.8|96966.5|96916.5|34
1653046620000|2022-05-20 11:37:00|96971.5|96921.5|96975.9|96925.9|96978.5|96928.5|96971.5|96921.5|46
1653046630000|2022-05-20 11:37:10|96976.4|96926.4|96975.9|96925.9|96977.9|96927.9|96971.2|96921.2|33
1653046640000|2022-05-20 11:37:20|96976.8|96926.8|96967.4|96917.4|96976.8|96926.8|96966.5|96916.5|42
1653046650000|2022-05-20 11:37:30|96966.9|96916.9|96978.7|96928.7|96980.6|96930.6|96965.7|96915.7|53
1653046660000|2022-05-20 11:37:40|96978.1|96928.1|96968.2|96918.2|96979|96929|96967.5|96917.5|48
1653046670000|2022-05-20 11:37:50|96967.6|96917.6|96979.6|96929.6|96979.6|96932.1|96957.1|96907.9|61
1653046680000|2022-05-20 11:38:00|96979.9|96929.9|96962|96937|96979.9|96937.6|96961.9|96921.7|45
1653046690000|2022-05-20 11:38:10|96962.1|96937.1|96973.3|96923.3|96975.7|96937.1|96962.1|96923.3|28
1653046700000|2022-05-20 11:38:20|96973|96923|96971.8|96921.8|96974.4|96924.4|96968.7|96918.7|38
1653046710000|2022-05-20 11:38:30|96971.2|96921.2|96963.4|96913.4|96971.9|96921.9|96959.5|96909.5|45
1653046720000|2022-05-20 11:38:40|96962|96912|96977.8|96927.8|96978.2|96928.2|96961.4|96911.4|53
1653046730000|2022-05-20 11:38:50|96977.7|96927.7|96975.5|96925.5|96979.2|96929.2|96972|96922|47
1653046740000|2022-05-20 11:39:00|96976.2|96926.2|96975.3|96925.3|96976.5|96926.5|96972|96922|33
1653046750000|2022-05-20 11:39:10|96975.5|96925.5|96992|96942|96992.2|96942.2|96974.7|96924.7|55
1653046760000|2022-05-20 11:39:20|96992.1|96942.1|96992.9|96942.9|96997.2|96947.2|96992.1|96942.1|43
1653046770000|2022-05-20 11:39:30|96992.6|96942.6|96995.7|96945.7|96996.9|96946.9|96992.6|96942.6|37
1653046780000|2022-05-20 11:39:40|96995.8|96945.8|96995.4|96945.4|96995.8|96945.8|96992.1|96942.1|41
1653046790000|2022-05-20 11:39:50|96995.5|96945.5|96997.4|96947.4|96998.2|96948.2|96995|96945|23
1653046800000|2022-05-20 11:40:00|96997.7|96947.7|97002|96952|97002.3|96952.3|96997.7|96947.7|33
1653046810000|2022-05-20 11:40:10|97001.8|96951.8|96988.9|96938.9|97002.1|96957.2|96973.9|96934.6|61
1653046820000|2022-05-20 11:40:20|96989.5|96939.5|96978.5|96928.5|96989.6|96952|96964.6|96926.3|58
1653046830000|2022-05-20 11:40:30|96977.5|96927.5|96975.4|96925.4|96983.3|96933.3|96972.6|96922.6|55
1653046840000|2022-05-20 11:40:40|96976|96926|96976.9|96926.9|96980.8|96930.8|96972.5|96922.5|51
1653046850000|2022-05-20 11:40:50|96976.5|96926.5|96975.4|96925.4|96985.8|96945.4|96964.9|96925.3|55
1653046860000|2022-05-20 11:41:00|96976.5|96926.5|96982.8|96932.8|96988.4|96937.1|96963.2|96856.8|53
1653046870000|2022-05-20 11:41:10|96983|96933|96970.3|96945.3|96983|96947.3|96966.5|96932.2|23
1653046880000|2022-05-20 11:41:20|96970|96945|96981.7|96931.7|96983.2|96947.2|96968.2|96931.2|25
1653046890000|2022-05-20 11:41:30|96981.4|96931.4|96968|96918|96987.8|96948.8|96953.5|96855.9|67
1653046900000|2022-05-20 11:41:40|96967.6|96917.6|96952.3|96902.3|96973.5|96931|96942.5|96900.1|62
1653046910000|2022-05-20 11:41:50|96951.9|96901.9|96951.1|96901.1|96954|96912.7|96937.7|96897.1|33
1653046920000|2022-05-20 11:42:00|96951|96901|96939.2|96914.2|96952.3|96915.8|96938.9|96899.8|33
1653046930000|2022-05-20 11:42:10|96939.5|96914.5|96954.2|96904.2|96959.3|96921.1|96939.5|96901.9|43
1653046940000|2022-05-20 11:42:20|96954|96904|96954.4|96904.4|96956.7|96906.7|96952.6|96902.6|39
1653046950000|2022-05-20 11:42:30|96955.1|96905.1|96944.9|96894.9|96955.3|96909.5|96928.3|96889.9|59
1653046960000|2022-05-20 11:42:40|96946|96896|96946.5|96896.5|96949.2|96899.2|96945.6|96895.6|38
1653046970000|2022-05-20 11:42:50|96946.8|96896.8|96951|96901|96951|96901|96945.1|96895.1|25
1653046980000|2022-05-20 11:43:00|96958.5|96908.5|96954.2|96904.2|96960.9|96922.4|96946.5|96903|60
1653046990000|2022-05-20 11:43:10|96954.4|96904.4|96943.6|96893.6|96954.4|96904.4|96943.5|96893.5|42
1653047000000|2022-05-20 11:43:20|96943.7|96893.7|96946.9|96896.9|96947.1|96897.1|96943.2|96893.2|40
1653047010000|2022-05-20 11:43:30|96947.2|96897.2|96953.1|96903.1|96958.9|96919.6|96944.2|96896.5|37
1653047020000|2022-05-20 11:43:40|96952.8|96902.8|96969.3|96919.3|96969.8|96931.3|96949.4|96901.9|52
1653047030000|2022-05-20 11:43:50|96969.2|96919.2|96971.9|96921.9|96971.9|96921.9|96967.2|96917.2|30
1653047040000|2022-05-20 11:44:00|96971.5|96921.5|96972.4|96922.4|96972.4|96922.4|96971.1|96921.1|24
1653047050000|2022-05-20 11:44:10|96972.5|96922.5|96974.5|96924.5|96975.4|96934.9|96957.2|96918.9|37
1653047060000|2022-05-20 11:44:20|96974.7|96924.7|96975|96925|96984.6|96942|96966.2|96922.6|56
1653047070000|2022-05-20 11:44:30|96975.1|96925.1|96959.8|96934.8|96977|96935.1|96959.8|96922.9|42
1653047080000|2022-05-20 11:44:40|96961.5|96936.5|96961.6|96936.6|96961.6|96936.6|96959.5|96934.5|31
1653047090000|2022-05-20 11:44:50|96961.5|96936.5|96961.8|96936.8|96962|96937|96959.4|96934.4|30
1653047100000|2022-05-20 11:45:00|96961.5|96936.5|96960.7|96935.7|96961.9|96936.9|96960.7|96935.7|18
1653047110000|2022-05-20 11:45:10|96960.5|96935.5|96969.8|96919.8|96969.8|96935.5|96956.7|96915.3|28
1653047120000|2022-05-20 11:45:20|96969.5|96919.5|96952.3|96927.3|96970.8|96929.9|96951.6|96919.4|26
1653047130000|2022-05-20 11:45:30|96952|96927|96953|96903|96953|96928|96943.3|96903|38
1653047140000|2022-05-20 11:45:40|96936.5|96911.5|96939.7|96914.7|96951.8|96915.3|96933.4|96898.7|35
1653047150000|2022-05-20 11:45:50|96939.9|96914.9|96936.7|96911.7|96941|96916|96936.5|96911.5|44
1653047160000|2022-05-20 11:46:00|96937|96912|96944.6|96919.6|96960.3|96920.2|96933.8|96906.8|45
1653047170000|2022-05-20 11:46:10|96944|96919|96941.2|96916.2|96955.3|96923.3|96938.2|96905.3|45
1653047180000|2022-05-20 11:46:20|96941|96916|96950.9|96925.9|96968.5|96931.1|96939.6|96914.6|49
1653047190000|2022-05-20 11:46:30|96950|96925|96957.4|96907.4|96957.9|96926|96942.7|96907.4|43
1653047200000|2022-05-20 11:46:40|96957.1|96907.1|96944.5|96919.5|96958.7|96922.7|96944.3|96906.3|31
1653047210000|2022-05-20 11:46:50|96944.3|96919.3|96953.6|96928.6|96953.6|96928.6|96944.3|96919.3|37
1653047220000|2022-05-20 11:47:00|96953.9|96928.9|96996.6|96971.6|97012.6|96971.6|96952.7|96927.7|57
1653047230000|2022-05-20 11:47:10|96996.3|96971.3|96993.3|96968.3|97011.4|96972.4|96992.2|96955.5|60
1653047240000|2022-05-20 11:47:20|96994|96969|96997.1|96947.1|97006.4|96969|96986.9|96947.1|26
1653047250000|2022-05-20 11:47:30|96996.9|96946.9|96986.4|96936.4|96997|96959.9|96974.9|96934.9|46
1653047260000|2022-05-20 11:47:40|96974.6|96949.6|96980.8|96930.8|96982.4|96951.5|96969.4|96930.7|53
1653047270000|2022-05-20 11:47:50|96981.1|96931.1|96984|96934|96984.1|96947|96967.9|96931|39
1653047280000|2022-05-20 11:48:00|96983.6|96933.6|96995.8|96945.8|96996|96956|96969.8|96932.6|57
1653047290000|2022-05-20 11:48:10|96995.9|96945.9|96980.1|96955.1|96997.7|96959.6|96979.8|96944.3|41
1653047300000|2022-05-20 11:48:20|96982.1|96957.1|96983.7|96958.7|96985.4|96960.4|96981.5|96956.5|28
1653047310000|2022-05-20 11:48:30|96983.4|96958.4|97000.5|96950.5|97003.4|96961.3|96983.4|96948.3|47
1653047320000|2022-05-20 11:48:40|97000.2|96950.2|96998.4|96948.4|97001.4|96964.3|96985.6|96948.3|34
1653047330000|2022-05-20 11:48:50|96998.3|96948.3|96971.3|96946.3|96998.3|96958.4|96970|96933.6|47
1653047340000|2022-05-20 11:49:00|96970.9|96945.9|96969.2|96944.2|96984.2|96947.2|96968.7|96932.8|54
1653047350000|2022-05-20 11:49:10|96969|96944|96984|96934|96986.3|96947.8|96968.8|96932.8|45
1653047360000|2022-05-20 11:49:20|96983.9|96933.9|96958.2|96933.2|96984.1|96944.1|96955.9|96918.9|47
1653047370000|2022-05-20 11:49:30|96957.6|96932.6|96958.5|96933.5|96981.1|96941.1|96951.4|96912.5|53
1653047380000|2022-05-20 11:49:40|96959|96934|96965.1|96940.1|96965.1|96940.1|96954.6|96929.6|61
1653047390000|2022-05-20 11:49:50|96979.3|96929.3|96967.9|96942.9|96985|96947.3|96965|96927.7|57
1653047400000|2022-05-20 11:50:00|96968.6|96943.6|97001.8|96951.8|97004|96967.7|96968.6|96938.8|66
1653047410000|2022-05-20 11:50:10|97002.5|96952.5|96988.7|96963.7|97011.3|96973.1|96987.2|96951.4|53
1653047420000|2022-05-20 11:50:20|96989.3|96964.3|96992.2|96967.2|96994.3|96969.3|96988.9|96963.9|31
1653047430000|2022-05-20 11:50:30|96992.6|96967.6|96992.7|96967.7|96994.2|96969.2|96991.3|96966.3|34
1653047440000|2022-05-20 11:50:40|96992.8|96967.8|96994.7|96969.7|97006.5|96970.5|96991.4|96954.6|42
1653047450000|2022-05-20 11:50:50|96995.3|96970.3|96955.9|96930.9|96995.3|96970.3|96949.4|96909.4|63
1653047460000|2022-05-20 11:51:00|96955.8|96930.8|96967.3|96917.3|96971|96930.8|96949.1|96911.5|54
1653047470000|2022-05-20 11:51:10|96967.5|96917.5|96961.9|96911.9|96971.4|96921.4|96961.3|96911.3|63
1653047480000|2022-05-20 11:51:20|96962.4|96912.4|96963.9|96913.9|96967.8|96917.8|96962.4|96912.4|53
1653047490000|2022-05-20 11:51:30|96964.5|96914.5|96963.7|96913.7|96966.8|96925.5|96949.2|96910.5|43
1653047500000|2022-05-20 11:51:40|96963.6|96913.6|96959.9|96909.9|96963.9|96913.9|96958.9|96908.9|48
1653047510000|2022-05-20 11:51:50|96960.1|96910.1|96959.9|96909.9|96962.8|96912.8|96958.3|96908.3|42
1653047520000|2022-05-20 11:52:00|96958.8|96908.8|96944.4|96919.4|96966.6|96920.2|96942.2|96904.5|60
1653047530000|2022-05-20 11:52:10|96943.8|96918.8|96956.9|96906.9|96957.6|96918.8|96942.5|96904.7|50
1653047540000|2022-05-20 11:52:20|96956.8|96906.8|96943.1|96918.1|96958.2|96918.9|96941.2|96904.8|50
1653047550000|2022-05-20 11:52:30|96943.2|96918.2|96960.8|96910.8|96965.4|96921.4|96942.7|96906.5|58
1653047560000|2022-05-20 11:52:40|96959.3|96909.3|96964|96914|96964|96914|96958.9|96908.9|44
1653047570000|2022-05-20 11:52:50|96964.6|96914.6|96974.9|96924.9|96979.1|96940.9|96962.7|96914.6|59
1653047580000|2022-05-20 11:53:00|96974.7|96924.7|96975.5|96925.5|96978.1|96940|96954|96916.1|69
1653047590000|2022-05-20 11:53:10|96976.3|96926.3|96995.3|96945.3|96997.2|96947.2|96972.5|96922.5|59
1653047600000|2022-05-20 11:53:20|96995|96945|96998.4|96948.4|97011.3|96967.8|96992.8|96945|66
1653047610000|2022-05-20 11:53:30|96998.6|96948.6|96990.3|96940.3|97000.7|96950.7|96988.5|96938.5|60
1653047620000|2022-05-20 11:53:40|96990.4|96940.4|96981.2|96956.2|96991.7|96957.3|96976.6|96940|50
1653047630000|2022-05-20 11:53:50|96983.1|96958.1|96998.7|96948.7|97006.7|96963.6|96976.5|96937.8|62
1653047640000|2022-05-20 11:54:00|96998.8|96948.8|96976.8|96951.8|96998.8|96954.2|96976.2|96935.9|67
1653047650000|2022-05-20 11:54:10|96977.7|96952.7|96985.1|96960.1|96997.4|96960.1|96975.6|96941.3|54
1653047660000|2022-05-20 11:54:20|96984.2|96959.2|96975.7|96950.7|96995.6|96960|96974.9|96936.6|45
1653047670000|2022-05-20 11:54:30|96976|96951|96976.2|96951.2|96990.8|96954.6|96962.5|96926.3|52
1653047680000|2022-05-20 11:54:40|96976|96951|96962.8|96937.8|96980.8|96955.8|96956.6|96931.6|65
1653047690000|2022-05-20 11:54:50|96962.4|96937.4|96962.5|96937.5|96975.5|96941.4|96953.2|96922.4|66
1653047700000|2022-05-20 11:55:00|96963.8|96938.8|96956|96931|96968.4|96939.9|96953|96914.5|57
1653047710000|2022-05-20 11:55:10|96955.5|96930.5|96967.7|96942.7|96967.7|96942.7|96950.3|96913.5|61
1653047720000|2022-05-20 11:55:20|96968|96943|96965.5|96915.5|96980.4|96943|96953.2|96913.3|64
1653047730000|2022-05-20 11:55:30|96965.7|96915.7|96958.5|96933.5|96970.5|96933.5|96952.5|96914.8|58
1653047740000|2022-05-20 11:55:40|96955.3|96930.3|96983.7|96933.7|96984.4|96947.1|96954.3|96916.1|54
1653047750000|2022-05-20 11:55:50|96985.3|96935.3|97023.4|96973.4|97042.7|96992.7|96968.8|96930.2|68
1653047760000|2022-05-20 11:56:00|97023.9|96973.9|96973.9|96923.9|97023.9|96979.6|96955.6|96923.9|71
1653047770000|2022-05-20 11:56:10|96960.1|96935.1|96950|96925|96962.7|96937.7|96943.8|96909.6|58
1653047780000|2022-05-20 11:56:20|96950.2|96925.2|96962.9|96937.9|96975.3|96941.8|96950.2|96923.1|59
1653047790000|2022-05-20 11:56:30|96962.8|96937.8|96948.1|96923.1|96974|96949|96948.1|96922.3|64
1653047800000|2022-05-20 11:56:40|96948.2|96923.2|96950.2|96925.2|96962.6|96927|96944.3|96909.4|57
1653047810000|2022-05-20 11:56:50|96950|96925|96937.6|96912.6|96952.2|96927.2|96937.6|96912.6|57
1653047820000|2022-05-20 11:57:00|96937.5|96912.5|96941.5|96916.5|96942.5|96917.5|96934.5|96909.5|53
1653047830000|2022-05-20 11:57:10|96939.9|96914.9|96976.3|96926.3|96976.3|96930.8|96939.9|96914.9|59
1653047840000|2022-05-20 11:57:20|96974.9|96924.9|96960.2|96935.2|96976.3|96938.2|96957.5|96922|49
1653047850000|2022-05-20 11:57:30|96965.6|96940.6|97002.4|96952.4|97004.4|96967.4|96962.4|96937.4|69
1653047860000|2022-05-20 11:57:40|97002.6|96952.6|97016.7|96991.7|97029.4|96991.7|96988.6|96952.5|61
1653047870000|2022-05-20 11:57:50|97015.8|96990.8|97016.6|96991.6|97016.8|96991.8|97001.5|96964.6|65
1653047880000|2022-05-20 11:58:00|97016.8|96991.8|97028.5|97003.5|97039.5|97005.3|97016.8|96982.7|61
1653047890000|2022-05-20 11:58:10|97028.2|97003.2|97015.6|96990.6|97053.9|97016.7|97015.6|96980.9|69
1653047900000|2022-05-20 11:58:20|97013.9|96988.9|97007.8|96957.8|97018.5|96993.5|97000.6|96956.4|67
1653047910000|2022-05-20 11:58:30|97007.3|96957.3|97009.6|96959.6|97011.7|96980.5|96987.4|96949|75
1653047920000|2022-05-20 11:58:40|97012.3|96962.3|97002.4|96977.4|97014.8|96977.9|96995.7|96959.7|51
1653047930000|2022-05-20 11:58:50|97002.7|96977.7|97003.6|96978.6|97004.7|96979.7|97000.3|96975.3|49
1653047940000|2022-05-20 11:59:00|97001.7|96976.7|97002.2|96977.2|97004.8|96979.8|96998.5|96973.5|64
1653047950000|2022-05-20 11:59:10|97002|96977|97000.3|96975.3|97003|96978|96993.9|96968.9|60
1653047960000|2022-05-20 11:59:20|96999.7|96974.7|97002.8|96977.8|97002.8|96977.8|96994.2|96969.2|56
1653047970000|2022-05-20 11:59:30|97000.2|96975.2|96999.9|96974.9|97003.4|96978.4|96994.8|96969.8|60
1653047980000|2022-05-20 11:59:40|96999.4|96974.4|96998.7|96973.7|97002.1|96977.1|96991.4|96966.4|52
1653047990000|2022-05-20 11:59:50|97000.2|96975.2|96998.4|96973.4|97009|96984|96998.1|96973.1|63
1653048000000|2022-05-20 12:00:00|96996.5|96971.5|97050.9|97000.9|97082.2|97032.2|96982.4|96950|72
1653048010000|2022-05-20 12:00:10|97050|97000|97056.1|97006.1|97056.5|97015.2|97029.8|96988.1|73
1653048020000|2022-05-20 12:00:20|97057.2|97007.2|97042.6|96992.6|97060.3|97024.4|97025.3|96987.1|69
1653048030000|2022-05-20 12:00:30|97043.7|96993.7|97050.3|97000.3|97050.3|97012.5|97032.5|96992.5|51
1653048040000|2022-05-20 12:00:40|97050|97000|97033.5|97008.5|97051.7|97011.1|97030|96996|53
1653048050000|2022-05-20 12:00:50|97033.8|97008.8|97039.7|96989.7|97049.8|97012.6|97024.5|96986.5|59
1653048060000|2022-05-20 12:01:00|97038.5|96988.5|97021.8|96996.8|97051.2|97005.9|97020.3|96981|68
1653048070000|2022-05-20 12:01:10|97022.1|96997.1|97026|97001|97040|97002.8|97020.4|96989.1|60
1653048080000|2022-05-20 12:01:20|97026.7|97001.7|97042.5|97017.5|97049.1|97018|97023.9|96986.3|64
1653048090000|2022-05-20 12:01:30|97041.5|97016.5|96998.9|96973.9|97044.6|97019.6|96998.9|96973.3|69
1653048100000|2022-05-20 12:01:40|96999.9|96974.9|97000.2|96975.2|97013.7|96977.2|96997.1|96961.2|56
1653048110000|2022-05-20 12:01:50|96998.8|96973.8|96994.3|96969.3|97006.9|96974.8|96992.2|96955.8|65
1653048120000|2022-05-20 12:02:00|96994.2|96969.2|96988.2|96938.2|96994.3|96969.3|96973.2|96937.3|69
1653048130000|2022-05-20 12:02:10|96988.5|96938.5|96932.4|96882.4|96988.5|96957.4|96925.3|96827|73
1653048140000|2022-05-20 12:02:20|96938.6|96888.6|96952.6|96902.6|96953.2|96903.2|96937|96887|71
1653048150000|2022-05-20 12:02:30|96955.4|96905.4|96951.9|96926.9|96959.2|96927.8|96938.4|96900.7|71
1653048160000|2022-05-20 12:02:40|96951.8|96926.8|96993.8|96943.8|96993.8|96950.4|96950.5|96920.9|66
1653048170000|2022-05-20 12:02:50|96992.8|96942.8|96983.5|96933.5|96992.8|96952.8|96969.9|96919.9|62
1653048180000|2022-05-20 12:03:00|96983.7|96933.7|96977.9|96927.9|96985.2|96935.2|96974.2|96924.2|51
1653048190000|2022-05-20 12:03:10|96978.6|96928.6|96991.9|96941.9|96998.2|96961.3|96973.8|96927.3|67
1653048200000|2022-05-20 12:03:20|96992.2|96942.2|96992.4|96967.4|97003.7|96968|96986.3|96942.2|61
1653048210000|2022-05-20 12:03:30|96993.2|96968.2|96993.3|96968.3|96993.9|96968.9|96989.1|96964.1|36
1653048220000|2022-05-20 12:03:40|96993.1|96968.1|97012.7|96987.7|97019.2|96988|96993.1|96961.8|53
1653048230000|2022-05-20 12:03:50|97013.3|96988.3|97043.1|96993.1|97050.8|97000.8|97011.8|96986.8|61
1653048240000|2022-05-20 12:04:00|97043.9|96993.9|97018.6|96968.6|97043.9|96993.9|97005.5|96967.7|62
1653048250000|2022-05-20 12:04:10|97018.5|96968.5|97017.9|96967.9|97020.5|96980.9|97005.9|96966.1|52
1653048260000|2022-05-20 12:04:20|97018.1|96968.1|97008.4|96958.4|97018.1|96968.1|97006.9|96956.9|52
1653048270000|2022-05-20 12:04:30|97008.2|96958.2|97015.9|96965.9|97015.9|96975.1|96986.3|96947.3|74
1653048280000|2022-05-20 12:04:40|97015.7|96965.7|96993.4|96943.4|97016.3|96976.3|96993.4|96943.4|64
1653048290000|2022-05-20 12:04:50|96997.7|96947.7|96986.4|96961.4|97011.2|96973.2|96985.5|96946.7|67
1653048300000|2022-05-20 12:05:00|96985.8|96960.8|96961.9|96911.9|96996.7|96961|96955.8|96905.8|75
1653048310000|2022-05-20 12:05:10|96960.6|96910.6|96961.7|96911.7|96964.7|96914.7|96960.2|96910.2|39
1653048320000|2022-05-20 12:05:20|96962.1|96912.1|96964.9|96914.9|96965.5|96915.5|96962.1|96912.1|31
1653048330000|2022-05-20 12:05:30|96963.2|96913.2|96964.8|96914.8|96965.4|96915.4|96962|96912|40
1653048340000|2022-05-20 12:05:40|96961.9|96911.9|96953.3|96903.3|96961.9|96911.9|96953.2|96903.2|61
1653048350000|2022-05-20 12:05:50|96953.6|96903.6|96955.4|96905.4|96956.9|96906.9|96953.3|96903.3|38
1653048360000|2022-05-20 12:06:00|96955.3|96905.3|96970.7|96920.7|96970.7|96920.7|96953|96903|43
1653048370000|2022-05-20 12:06:10|96970.4|96920.4|96982.4|96932.4|96998.9|96960.1|96956.5|96920.1|70
1653048380000|2022-05-20 12:06:20|96984.8|96934.8|96969.6|96944.6|96984.8|96945.6|96962.9|96927.4|63
1653048390000|2022-05-20 12:06:30|96970|96945|96975.9|96950.9|96989.3|96951.1|96970|96931.8|56
1653048400000|2022-05-20 12:06:40|96975.4|96950.4|96977|96952|96992.1|96955.2|96975|96939.7|57
1653048410000|2022-05-20 12:06:50|96977.9|96952.9|96995|96945|96998.1|96958.7|96974.6|96936.6|60
1653048420000|2022-05-20 12:07:00|96995.3|96945.3|96994.5|96969.5|97007.5|96970.4|96979.6|96941.7|53
1653048430000|2022-05-20 12:07:10|97007.4|96957.4|96993.8|96968.8|97007.4|96974.5|96990.1|96952.8|50
1653048440000|2022-05-20 12:07:20|96993.9|96968.9|96987.9|96962.9|96995|96970|96987.9|96962.9|32
1653048450000|2022-05-20 12:07:30|96987.7|96962.7|96998.7|96948.7|96998.7|96969.5|96986.9|96948.7|43
1653048460000|2022-05-20 12:07:40|96998.2|96948.2|97020|96970|97047.9|96997.9|96987.1|96948.2|65
1653048470000|2022-05-20 12:07:50|97020.8|96970.8|97014|96964|97020.8|96970.8|97013|96963|59
1653048480000|2022-05-20 12:08:00|97013.9|96963.9|96995.5|96970.5|97019.5|96976.2|96994.6|96960.1|57
1653048490000|2022-05-20 12:08:10|96995.1|96970.1|97028.3|96978.3|97028.6|96991.5|96991.6|96952.8|65
1653048500000|2022-05-20 12:08:20|97028.1|96978.1|97016|96966|97028.1|96984.3|97003.3|96963.6|64
1653048510000|2022-05-20 12:08:30|97016.5|96966.5|97016.5|96966.5|97017.7|96967.7|97013.5|96963.5|49
1653048520000|2022-05-20 12:08:40|97016.6|96966.6|97017.5|96967.5|97017.5|96967.5|97015|96965|36
1653048530000|2022-05-20 12:08:50|97017.1|96967.1|97021|96971|97026.3|96986.6|97011.4|96967.1|46
1653048540000|2022-05-20 12:09:00|97021.1|96971.1|97019.9|96969.9|97022.8|96985.7|97007|96969.1|47
1653048550000|2022-05-20 12:09:10|97019.8|96969.8|97012.6|96962.6|97019.8|96974.8|96998.9|96960.5|53
1653048560000|2022-05-20 12:09:20|97012.2|96962.2|96990.3|96965.3|97012.2|96965.7|96988.8|96951.5|56
1653048570000|2022-05-20 12:09:30|96989.7|96964.7|97021.4|96971.4|97021.4|96975.4|96982|96941.6|61
1653048580000|2022-05-20 12:09:40|97020.5|96970.5|96988.9|96963.9|97020.9|96973.3|96987.7|96955.4|52
1653048590000|2022-05-20 12:09:50|96989.2|96964.2|96991.3|96966.3|97008.5|96968.4|96984.1|96948.9|29
1653048600000|2022-05-20 12:10:00|96991.5|96966.5|97001.4|96951.4|97009|96972.6|96989.2|96949.7|56
1653048610000|2022-05-20 12:10:10|97000.1|96950.1|97004|96954|97004.2|96968.3|96991.6|96949.8|43
1653048620000|2022-05-20 12:10:20|97003.1|96953.1|97002.9|96952.9|97003.1|96964.2|96984.5|96947.7|42
1653048630000|2022-05-20 12:10:30|97002.7|96952.7|96989.2|96964.2|97002.7|96964.5|96983.6|96946.3|50
1653048640000|2022-05-20 12:10:40|96987.3|96962.3|96985.3|96960.3|96987.3|96962.3|96981.8|96956.8|41
1653048650000|2022-05-20 12:10:50|96986.2|96961.2|97011|96961|97011|96971.6|96986.2|96951|52
1653048660000|2022-05-20 12:11:00|97010.5|96960.5|96993.8|96968.8|97010.5|96971.3|96990.6|96952.8|45
1653048670000|2022-05-20 12:11:10|96991.5|96966.5|97018.1|96968.1|97022.2|96986.1|96991.5|96966.5|53
1653048680000|2022-05-20 12:11:20|97017.9|96967.9|96983.4|96958.4|97017.9|96976.9|96983.2|96949.4|65
1653048690000|2022-05-20 12:11:30|96983|96958|96988.9|96963.9|97003.9|96970.8|96983|96952.2|49
1653048700000|2022-05-20 12:11:40|96987.6|96962.6|96996.6|96946.6|96997.9|96963.6|96983.6|96944.1|50
1653048710000|2022-05-20 12:11:50|96994.7|96944.7|96975.6|96950.6|96994.7|96952.8|96975.5|96939.2|48
1653048720000|2022-05-20 12:12:00|96975.4|96950.4|96992.6|96942.6|96997.8|96952.7|96974.8|96938.9|54
1653048730000|2022-05-20 12:12:10|96993.1|96943.1|96978.8|96928.8|96993.3|96950.3|96969.1|96928.8|59
1653048740000|2022-05-20 12:12:20|96980.6|96930.6|96980.8|96930.8|96982.7|96944.3|96967.9|96927.7|58
1653048750000|2022-05-20 12:12:30|96980.7|96930.7|96972.4|96947.4|96984.1|96949.6|96964.5|96929.4|64
1653048760000|2022-05-20 12:12:40|96970.4|96945.4|96987.4|96962.4|97003.6|96966.2|96970.4|96945.4|50
1653048770000|2022-05-20 12:12:50|96988.3|96963.3|97011.6|96961.6|97019.4|96975.9|96985.9|96950.2|64
1653048780000|2022-05-20 12:13:00|97011.5|96961.5|97014.6|96964.6|97015|96973.7|96997.8|96958.9|50
1653048790000|2022-05-20 12:13:10|97014.4|96964.4|96996.5|96971.5|97019|96982.9|96993.7|96954.3|59
1653048800000|2022-05-20 12:13:20|96996.7|96971.7|97031.6|96981.6|97032.5|96993.1|96995.8|96968.7|59
1653048810000|2022-05-20 12:13:30|97015.1|96990.1|97013.6|96988.6|97024.6|96990.1|97008.9|96970.4|51
1653048820000|2022-05-20 12:13:40|97013.3|96988.3|97017.1|96992.1|97028.7|96993.6|97006.8|96970.4|60
1653048830000|2022-05-20 12:13:50|97016.7|96991.7|97022.2|96972.2|97035.5|96992.2|97013.3|96971.3|65
1653048840000|2022-05-20 12:14:00|97010.3|96985.3|97028.2|96978.2|97030.6|96987.2|97006.1|96962.5|62
1653048850000|2022-05-20 12:14:10|97029.4|96979.4|97027.8|96977.8|97032.9|96993.4|97015.4|96976|57
1653048860000|2022-05-20 12:14:20|97027.9|96977.9|97027.7|96977.7|97033.8|96998.3|97012.3|96974.1|68
1653048870000|2022-05-20 12:14:30|97026.8|96976.8|97019.7|96994.7|97037.3|97001.3|97010.2|96974|52
1653048880000|2022-05-20 12:14:40|97019.3|96994.3|97021.4|96996.4|97021.7|96996.7|97018.4|96993.4|30
1653048890000|2022-05-20 12:14:50|97035.3|96985.3|97028|97003|97057.9|97018.6|97028|96985.3|58
1653048900000|2022-05-20 12:15:00|97040.3|96990.3|97042|97017|97071.6|97029.2|97031.7|96990.3|69
1653048910000|2022-05-20 12:15:10|97042.7|97017.7|97040.4|97015.4|97062.7|97023.4|97021.8|96987.9|70
1653048920000|2022-05-20 12:15:20|97041|97016|97041.9|97016.9|97068.7|97019.4|97041|97004|52
1653048930000|2022-05-20 12:15:30|97040.3|97015.3|97052.7|97027.7|97063.9|97028|97040.3|96999.3|42
1653048940000|2022-05-20 12:15:40|97053|97028|97064.2|97039.2|97081.3|97043.4|97053|97023.8|47
1653048950000|2022-05-20 12:15:50|97063.6|97038.6|97083.8|97033.8|97092.2|97042.2|97061.7|97033.8|49
1653048960000|2022-05-20 12:16:00|97091.1|97041.1|97052|97027|97101.3|97055.7|97040.6|97009|76
1653048970000|2022-05-20 12:16:10|97051.5|97026.5|97058|97008|97059.4|97027.2|97043.6|97006.3|57
1653048980000|2022-05-20 12:16:20|97057.4|97007.4|97050|97000|97057.7|97019|97032.6|96994.6|66
1653048990000|2022-05-20 12:16:30|97049.9|96999.9|97049.2|96999.2|97053.7|97013.6|97038.6|96998.8|50
1653049000000|2022-05-20 12:16:40|97049.1|96999.1|97033|96983|97049.4|97011.9|97024|96979|65
1653049010000|2022-05-20 12:16:50|97032.2|96982.2|97030.4|96980.4|97034|96984|97029.1|96979.1|36
1653049020000|2022-05-20 12:17:00|97030.8|96980.8|97017.4|96967.4|97031.4|96981.4|97003.4|96965.9|46
1653049030000|2022-05-20 12:17:10|97004.5|96979.5|96994.2|96969.2|97012.8|96980.8|96993.9|96956.3|59
1653049040000|2022-05-20 12:17:20|96994.4|96969.4|97007.9|96957.9|97009.1|96972.3|96993.9|96957.4|45
1653049050000|2022-05-20 12:17:30|97007.4|96957.4|97008|96958|97010.2|96960.2|97004.7|96954.7|39
1653049060000|2022-05-20 12:17:40|97007.9|96957.9|96992|96967|97008.5|96968.2|96990|96953|41
1653049070000|2022-05-20 12:17:50|96992.5|96967.5|96974.3|96949.3|97002.1|96967.5|96974|96932.3|58
1653049080000|2022-05-20 12:18:00|96973.9|96948.9|96984.5|96934.5|96987.3|96954.8|96970.8|96932.4|61
1653049090000|2022-05-20 12:18:10|96982.7|96932.7|96964.9|96939.9|96986.8|96940.3|96963.1|96919.8|58
1653049100000|2022-05-20 12:18:20|96964.5|96939.5|97004.9|96954.9|97009.2|96974.5|96959.3|96926.7|58
1653049110000|2022-05-20 12:18:30|97000|96950|97011.4|96961.4|97022.9|96973.2|96994.1|96947.3|70
1653049120000|2022-05-20 12:18:40|97011.5|96961.5|97001.9|96976.9|97024.1|96980|96989.9|96954.5|69
1653049130000|2022-05-20 12:18:50|97027.8|96977.8|97052.4|97002.4|97052.7|97015.9|97027.8|96977.8|62
1653049140000|2022-05-20 12:19:00|97051.7|97001.7|97076.5|97026.5|97076.6|97034.3|97049.1|97000.7|67
1653049150000|2022-05-20 12:19:10|97076.2|97026.2|97077|97052|97089.5|97053.1|97065.9|97025|60
1653049160000|2022-05-20 12:19:20|97076.4|97051.4|97095|97045|97095|97052|97076.4|97038.3|44
1653049170000|2022-05-20 12:19:30|97094.7|97044.7|97110.4|97060.4|97113.1|97072|97093|97043|52
1653049180000|2022-05-20 12:19:40|97112.4|97062.4|97125.1|97075.1|97125.8|97075.8|97110.9|97060.9|75
1653049190000|2022-05-20 12:19:50|97131.1|97081.1|97139.9|97089.9|97147|97097|97131.1|97081.1|71
1653049200000|2022-05-20 12:20:00|97142|97092|97128.5|97078.5|97143.1|97093.1|97116|97076.8|67
1653049210000|2022-05-20 12:20:10|97129.1|97079.1|97126.6|97076.6|97129.6|97086.8|97110.6|97070.2|62
1653049220000|2022-05-20 12:20:20|97113.5|97088.5|97104.5|97079.5|97130.1|97088.5|97104.5|97068.2|60
1653049230000|2022-05-20 12:20:30|97101.5|97076.5|97092.4|97067.4|97114.6|97077.1|97092.4|97060.8|49
1653049240000|2022-05-20 12:20:40|97092.3|97067.3|97083.3|97033.3|97093.2|97068.2|97075|97033.1|55
1653049250000|2022-05-20 12:20:50|97083.7|97033.7|97088.2|97063.2|97099.3|97064|97071.7|97033.2|59
1653049260000|2022-05-20 12:21:00|97087.6|97062.6|97079.7|97054.7|97117.8|97079.6|97079.6|97050.6|72
1653049270000|2022-05-20 12:21:10|97079.8|97054.8|97102.5|97052.5|97103.2|97064.6|97079.3|97046.7|52
1653049280000|2022-05-20 12:21:20|97102.6|97052.6|97075.2|97050.2|97103.3|97064.3|97069.6|97035.3|60
1653049290000|2022-05-20 12:21:30|97075.3|97050.3|97069|97044|97077.6|97052.6|97067.9|97042.9|48
1653049300000|2022-05-20 12:21:40|97069.1|97044.1|97100.8|97050.8|97100.9|97063|97067.8|97042.8|60
1653049310000|2022-05-20 12:21:50|97100.9|97050.9|97083.1|97058.1|97100.9|97065.9|97081.3|97050.2|50
1653049320000|2022-05-20 12:22:00|97082.8|97057.8|97083.3|97058.3|97083.8|97058.8|97079.7|97054.7|52
1653049330000|2022-05-20 12:22:10|97083.4|97058.4|97119.5|97069.5|97120.4|97081.1|97083.4|97056.6|55
1653049340000|2022-05-20 12:22:20|97119.4|97069.4|97108.4|97083.4|97123.2|97085.8|97100.7|97068.8|52
1653049350000|2022-05-20 12:22:30|97107.7|97082.7|97098.4|97073.4|97119.4|97082.9|97097.8|97059.7|53
1653049360000|2022-05-20 12:22:40|97098.3|97073.3|97111.9|97086.9|97111.9|97086.9|97098.3|97059.5|46
1653049370000|2022-05-20 12:22:50|97113|97088|97089.4|97064.4|97113.5|97088.3|97081.4|97043.3|64
1653049380000|2022-05-20 12:23:00|97090.1|97065.1|97088.6|97063.6|97090.2|97065.2|97088.4|97063.4|28
1653049390000|2022-05-20 12:23:10|97088.5|97063.5|97075.5|97050.5|97101.9|97063.5|97074.1|97038.1|61
1653049400000|2022-05-20 12:23:20|97075.3|97050.3|97090.4|97065.4|97109.8|97065.8|97071.5|97046.5|59
1653049410000|2022-05-20 12:23:30|97090.2|97065.2|97099.3|97074.3|97117.8|97077.7|97089.8|97057.4|55
1653049420000|2022-05-20 12:23:40|97100.3|97075.3|97103.1|97078.1|97119.1|97080.1|97097.7|97067|45
1653049430000|2022-05-20 12:23:50|97103.8|97078.8|97100.3|97075.3|97113|97078.8|97097.8|97060.2|44
1653049440000|2022-05-20 12:24:00|97099.8|97074.8|97099.4|97074.4|97101.2|97076.2|97097.4|97072.4|39
1653049450000|2022-05-20 12:24:10|97099.5|97074.5|97104.9|97079.9|97105.9|97080.9|97099.5|97074.5|30
1653049460000|2022-05-20 12:24:20|97105.3|97080.3|97150.3|97100.3|97154.1|97104.1|97105.3|97080.3|55
1653049470000|2022-05-20 12:24:30|97136.9|97111.9|97133.4|97108.4|97155.8|97112.8|97132.5|97094.6|47
1653049480000|2022-05-20 12:24:40|97132.6|97107.6|97163.5|97113.5|97169|97126.5|97132.6|97101.4|56
1653049490000|2022-05-20 12:24:50|97162.9|97112.9|97155.9|97130.9|97171.7|97130.9|97154.7|97109.9|45
1653049500000|2022-05-20 12:25:00|97156.3|97131.3|97147|97122|97168.7|97131.3|97141|97101.1|69
1653049510000|2022-05-20 12:25:10|97143.8|97118.8|97161.6|97111.6|97163.1|97124|97143.4|97103.4|68
1653049520000|2022-05-20 12:25:20|97161.9|97111.9|97141.6|97116.6|97161.9|97119.3|97137.2|97097.2|58
1653049530000|2022-05-20 12:25:30|97142.6|97117.6|97164.9|97114.9|97170.1|97130.4|97138.1|97104.8|69
1653049540000|2022-05-20 12:25:40|97163.1|97113.1|97158.8|97108.8|97169.6|97130.1|97144|97104.4|55
1653049550000|2022-05-20 12:25:50|97158|97108|97169.2|97119.2|97175.2|97136.7|97155.2|97105.2|61
1653049560000|2022-05-20 12:26:00|97169.5|97119.5|97176.5|97126.5|97178.8|97128.8|97163.4|97113.4|61
1653049570000|2022-05-20 12:26:10|97177.4|97127.4|97168.2|97118.2|97177.4|97127.4|97162.8|97112.8|59
1653049580000|2022-05-20 12:26:20|97168|97118|97173.8|97123.8|97175.3|97131.7|97155.7|97115.9|54
1653049590000|2022-05-20 12:26:30|97173.2|97123.2|97167.2|97117.2|97173.7|97131.5|97152.4|97115.1|57
1653049600000|2022-05-20 12:26:40|97166.9|97116.9|97162.5|97112.5|97168|97118|97160.6|97110.6|35
1653049610000|2022-05-20 12:26:50|97162.8|97112.8|97151.8|97126.8|97169.9|97131.2|97148.7|97110.4|52
1653049620000|2022-05-20 12:27:00|97164.3|97114.3|97129.2|97104.2|97164.3|97120.2|97129.2|97098.5|48
1653049630000|2022-05-20 12:27:10|97112.3|97087.3|97120.4|97070.4|97122|97087.3|97106.7|97065.8|57
1653049640000|2022-05-20 12:27:20|97115.8|97065.8|97112.7|97062.7|97116.2|97066.2|97110.7|97060.7|63
1653049650000|2022-05-20 12:27:30|97112.4|97062.4|97117.7|97067.7|97122|97072|97110.7|97060.7|60
1653049660000|2022-05-20 12:27:40|97117.5|97067.5|97103.9|97053.9|97117.6|97067.7|97091.3|97052.9|60
1653049670000|2022-05-20 12:27:50|97103.3|97053.3|97059.5|97009.5|97103.3|97053.3|97058.4|97008.4|67
1653049680000|2022-05-20 12:28:00|97055.5|97005.5|97045.2|96995.2|97059.2|97009.2|97041.5|96991.5|71
1653049690000|2022-05-20 12:28:10|97045.5|96995.5|97049.8|96999.8|97049.8|97010.7|97032.5|96993.4|57
1653049700000|2022-05-20 12:28:20|97050|97000|97021.9|96996.9|97057.5|97010.4|97021.9|96996.9|64
1653049710000|2022-05-20 12:28:30|97022.6|96997.6|97031.3|97006.3|97039.9|97006.3|97017.6|96979.6|62
1653049720000|2022-05-20 12:28:40|97031.1|97006.1|97031.5|97006.5|97043.9|97007.6|97025.1|96985.6|44
1653049730000|2022-05-20 12:28:50|97030.7|97005.7|97044.5|97019.5|97054.8|97020.7|97030.7|96993.2|65
1653049740000|2022-05-20 12:29:00|97045.9|97020.9|97044.4|96994.4|97051|97021.7|97031.9|96994.4|51
1653049750000|2022-05-20 12:29:10|97044.2|96994.2|97041.6|96991.6|97047.4|97010|97031.2|96991.6|54
1653049760000|2022-05-20 12:29:20|97041.1|96991.1|97033.3|97008.3|97047.9|97008.6|97027.9|96990.6|50
1653049770000|2022-05-20 12:29:30|97033.8|97008.8|97035.9|97010.9|97057.5|97025.9|97033.8|96995.8|65
1653049780000|2022-05-20 12:29:40|97036.1|97011.1|97053.4|97003.4|97057.6|97016.2|97028.8|96979.6|62
1653049790000|2022-05-20 12:29:50|97053.9|97003.9|97027.7|97002.7|97054.1|97013.9|97024.9|96987.3|60
1653049800000|2022-05-20 12:30:00|97030.2|97005.2|97052|97002|97056.3|97012.3|97027.9|96989|60
1653049810000|2022-05-20 12:30:10|97052.5|97002.5|97040.7|97015.7|97053.3|97020.8|97039.4|97002.5|46
1653049820000|2022-05-20 12:30:20|97040.4|97015.4|97049.7|96999.7|97053.1|97015.7|97036.5|96999.7|52
1653049830000|2022-05-20 12:30:30|97049.3|96999.3|97011.5|96986.5|97049.3|97010.1|97011.2|96979.4|60
1653049840000|2022-05-20 12:30:40|97011.9|96986.9|97042.8|96992.8|97046.5|97006|97011.8|96981.9|61
1653049850000|2022-05-20 12:30:50|97026.6|97001.6|97007.3|96982.3|97037.5|97001.8|97006.6|96968.5|62
1653049860000|2022-05-20 12:31:00|97007.4|96982.4|97013.1|96988.1|97020.3|96988.7|97001.6|96963.3|57
1653049870000|2022-05-20 12:31:10|97013|96988|97010.6|96985.6|97017.9|96992.9|97009.5|96984.5|50
1653049880000|2022-05-20 12:31:20|97011.1|96986.1|97006.5|96981.5|97020.3|96986.4|97003.7|96967.5|38
1653049890000|2022-05-20 12:31:30|97005.7|96980.7|97018.6|96968.6|97028.2|96993.3|97005.6|96967.8|59
1653049900000|2022-05-20 12:31:40|97018.7|96968.7|97045.1|96995.1|97045.1|97004.7|97018.1|96968.3|62
1653049910000|2022-05-20 12:31:50|97045.2|96995.2|97030.7|96980.7|97045.4|97003.4|97024.4|96977.7|62
1653049920000|2022-05-20 12:32:00|97030.6|96980.6|97021|96996|97035.4|96997.1|97018.9|96980|54
1653049930000|2022-05-20 12:32:10|97021.3|96996.3|97037.1|96987.1|97037.4|96996.3|97021.3|96977.3|63
1653049940000|2022-05-20 12:32:20|97037.4|96987.4|97067.6|97017.6|97067.6|97017.6|97019.6|96981.2|59
1653049950000|2022-05-20 12:32:30|97064.5|97014.5|97085.1|97035.1|97089.9|97039.9|97064.5|97014.5|70
1653049960000|2022-05-20 12:32:40|97083.9|97033.9|97068.2|97043.2|97085.1|97049.3|97065.5|97015.5|70
1653049970000|2022-05-20 12:32:50|97070.2|97045.2|97070.1|97045.1|97072.8|97047.8|97069.3|97044.3|39
1653049980000|2022-05-20 12:33:00|97070|97045|97072|97047|97072|97047|97069.2|97044.2|29
1653049990000|2022-05-20 12:33:10|97072.2|97047.2|97081.2|97031.2|97084.6|97047.5|97068.9|97029.5|49
1653050000000|2022-05-20 12:33:20|97081.4|97031.4|97088.4|97038.4|97092.2|97053.7|97074.9|97028.6|57
1653050010000|2022-05-20 12:33:30|97087.3|97037.3|97082.9|97032.9|97089.3|97049.6|97071.6|97032.9|45
1653050020000|2022-05-20 12:33:40|97083.9|97033.9|97082.9|97032.9|97083.9|97033.9|97081.5|97031.5|42
1653050030000|2022-05-20 12:33:50|97082.7|97032.7|97103.8|97053.8|97110.7|97060.7|97075|97032.7|61
1653050040000|2022-05-20 12:34:00|97104.3|97054.3|97106.8|97056.8|97109|97059|97103.7|97053.7|48
1653050050000|2022-05-20 12:34:10|97107|97057|97096.3|97046.3|97107|97061.1|97085.3|97042.1|55
1653050060000|2022-05-20 12:34:20|97096|97046|97095.8|97045.8|97098.2|97048.2|97094|97044|42
1653050070000|2022-05-20 12:34:30|97096.3|97046.3|97097.2|97047.2|97098|97048|97095.9|97045.9|39
1653050080000|2022-05-20 12:34:40|97097.1|97047.1|97098.3|97048.3|97109.8|97059.8|97095.1|97045.1|59
1653050090000|2022-05-20 12:34:50|97098.7|97048.7|97103.7|97053.7|97107.5|97066.9|97091.9|97047.2|55
1653050100000|2022-05-20 12:35:00|97103.3|97053.3|97102.9|97052.9|97103.8|97062.5|97087.5|97048|52
1653050110000|2022-05-20 12:35:10|97101.1|97051.1|97096.8|97046.8|97103.9|97064.5|97089.5|97046.6|51
1653050120000|2022-05-20 12:35:20|97094.7|97044.7|97089.9|97039.9|97095.7|97052.4|97077.2|97037.1|54
1653050130000|2022-05-20 12:35:30|97090.7|97040.7|97098.4|97048.4|97098.8|97059.6|97084.6|97039.3|55
1653050140000|2022-05-20 12:35:40|97098.8|97048.8|97087.8|97037.8|97098.8|97053.8|97077.6|97037.8|50
1653050150000|2022-05-20 12:35:50|97088.5|97038.5|97068.2|97043.2|97089.4|97045.8|97067.4|97032.6|48
1653050160000|2022-05-20 12:36:00|97068|97043|97061.4|97011.4|97080.1|97043|97056.4|97010.8|46
1653050170000|2022-05-20 12:36:10|97062.5|97012.5|97027.1|96977.1|97062.5|97012.5|97012.9|96974.9|70
1653050180000|2022-05-20 12:36:20|97027|96977|97026.5|96976.5|97028.8|96978.8|97023|96973|55
1653050190000|2022-05-20 12:36:30|97026.6|96976.6|97019.3|96969.3|97027.1|96982.8|97007.4|96968.7|53
1653050200000|2022-05-20 12:36:40|97009.2|96984.2|97026.7|96976.7|97028.2|96984.3|97009.1|96962.4|62
1653050210000|2022-05-20 12:36:50|97026.9|96976.9|97028.2|96978.2|97028.4|96978.4|97024.4|96974.4|43
1653050220000|2022-05-20 12:37:00|97029.1|96979.1|97038.6|96988.6|97039.1|97000.6|97018.4|96979.1|55
1653050230000|2022-05-20 12:37:10|97038.7|96988.7|97034.4|96984.4|97039.3|97000|97021.3|96984.4|41
1653050240000|2022-05-20 12:37:20|97034.6|96984.6|97041.3|96991.3|97045.9|97008.5|97022.3|96984.6|41
1653050250000|2022-05-20 12:37:30|97041|96991|97048.8|96998.8|97053.8|97003.8|97026|96987.8|41
1653050260000|2022-05-20 12:37:40|97049.2|96999.2|97047.1|96997.1|97051.1|97013.6|97034.5|96997.1|37
1653050270000|2022-05-20 12:37:50|97046.4|96996.4|97028.4|97003.4|97046.4|97010.6|97025.8|96991.4|48
1653050280000|2022-05-20 12:38:00|97028.3|97003.3|97034.7|97009.7|97043.2|97010.2|97024|96992.4|54
1653050290000|2022-05-20 12:38:10|97035.1|97010.1|97035.3|97010.3|97050.2|97013.4|97033.7|97000.2|39
1653050300000|2022-05-20 12:38:20|97036.4|97011.4|97033.1|97008.1|97036.5|97011.5|97032|97007|46
1653050310000|2022-05-20 12:38:30|97032.6|97007.6|97023.2|96998.2|97032.8|97007.8|97023.2|96998.2|40
1653050320000|2022-05-20 12:38:40|97026.1|97001.1|97005.6|96980.6|97026.6|97001.6|97004.7|96968.6|49
1653050330000|2022-05-20 12:38:50|97006.1|96981.1|97003.2|96978.2|97018.1|96981.1|96994.7|96962.7|49
1653050340000|2022-05-20 12:39:00|97002.7|96977.7|96997.6|96972.6|97008.5|96979.3|96993.1|96958.5|50
1653050350000|2022-05-20 12:39:10|96998|96973|96998.1|96973.1|96998.3|96973.3|96994.4|96969.4|24
1653050360000|2022-05-20 12:39:20|96997.8|96972.8|97024.9|96974.9|97024.9|96984.3|96995.2|96970.2|29
1653050370000|2022-05-20 12:39:30|97029.2|96979.2|97033.3|96983.3|97035.8|96985.8|97028.6|96978.6|54
1653050380000|2022-05-20 12:39:40|97034.9|96984.9|97034.2|96984.2|97036.2|96986.2|97032.2|96982.2|38
1653050390000|2022-05-20 12:39:50|97034.5|96984.5|97035.9|96985.9|97058.7|97018|97024.4|96981.5|65
1653050400000|2022-05-20 12:40:00|97035.6|96985.6|97017.4|96992.4|97037|96998.9|97012.3|96985.6|64
1653050410000|2022-05-20 12:40:10|97017.3|96992.3|97036.3|97011.3|97053|97017.7|97014.1|96973.2|61
1653050420000|2022-05-20 12:40:20|97049.7|96999.7|97055.3|97005.3|97056.5|97016.1|97023.3|96981|59
1653050430000|2022-05-20 12:40:30|97055.2|97005.2|97031.2|97006.2|97056.5|97012.8|97028.4|96991.4|48
1653050440000|2022-05-20 12:40:40|97030|97005|97046.8|96996.8|97071.3|97013.5|97023.2|96907.4|63
1653050450000|2022-05-20 12:40:50|97044.9|96994.9|97046.7|96996.7|97052.3|97006.3|97027.9|96985.2|74
1653050460000|2022-05-20 12:41:00|97047.6|96997.6|97037.7|97012.7|97047.6|97016.6|97035.7|96997.6|51
1653050470000|2022-05-20 12:41:10|97038.3|97013.3|97042.7|97017.7|97043.7|97018.7|97037.4|97012.4|57
1653050480000|2022-05-20 12:41:20|97041.9|97016.9|97043.2|97018.2|97043.4|97018.4|97040|97015|37
1653050490000|2022-05-20 12:41:30|97043.3|97018.3|97091.5|97041.5|97091.5|97041.5|97041.9|97008.8|63
1653050500000|2022-05-20 12:41:40|97091.2|97041.2|97072.5|97022.5|97091.5|97041.5|97067.3|97017.3|63
1653050510000|2022-05-20 12:41:50|97073.7|97023.7|97079.5|97029.5|97083.3|97044.6|97067.9|97023.6|59
1653050520000|2022-05-20 12:42:00|97079.2|97029.2|97085.9|97060.9|97105.1|97061.7|97079.1|97029.1|65
1653050530000|2022-05-20 12:42:10|97086.5|97061.5|97068.3|97018.3|97091.5|97066.5|97065.4|97015.4|74
1653050540000|2022-05-20 12:42:20|97070.7|97020.7|97058.4|97033.4|97072.9|97035.6|97055.6|97019.8|53
1653050550000|2022-05-20 12:42:30|97058|97033|97064.4|97039.4|97075.9|97040.4|97058|97025.5|51
1653050560000|2022-05-20 12:42:40|97063.8|97038.8|97092.2|97042.2|97092.2|97046.9|97063.1|97038.1|34
1653050570000|2022-05-20 12:42:50|97077|97052|97075.2|97050.2|97097.1|97059.3|97074.4|97039.1|58
1653050580000|2022-05-20 12:43:00|97074.8|97049.8|97075.8|97025.8|97083.2|97050.4|97070.2|97023.4|62
1653050590000|2022-05-20 12:43:10|97074.8|97024.8|97075.5|97025.5|97075.5|97037.5|97058.3|97020.6|54
1653050600000|2022-05-20 12:43:20|97074.8|97024.8|97072.6|97022.6|97075.9|97038.7|97058.3|97018.8|54
1653050610000|2022-05-20 12:43:30|97072.3|97022.3|97073.4|97023.4|97079.2|97041|97060|97017.2|58
1653050620000|2022-05-20 12:43:40|97074|97024|97062.8|97012.8|97078.2|97028.2|97062.8|97012.8|67
1653050630000|2022-05-20 12:43:50|97063.3|97013.3|97063.8|97013.8|97068.4|97018.4|97058.7|97008.7|53
1653050640000|2022-05-20 12:44:00|97063.7|97013.7|97044.1|96994.1|97063.7|97013.7|97036.8|96986.8|65
1653050650000|2022-05-20 12:44:10|97045.3|96995.3|97034.4|96984.4|97046.8|97008.5|97029.7|96979.7|61
1653050660000|2022-05-20 12:44:20|97032.4|96982.4|97013.3|96988.3|97034.3|96991.3|97013.3|96976.1|57
1653050670000|2022-05-20 12:44:30|97013.9|96988.9|97008.9|96983.9|97018.3|96990.1|97004.1|96967.2|45
1653050680000|2022-05-20 12:44:40|97009.6|96984.6|97029.3|96979.3|97029.3|96986.2|97008.3|96965.9|37
1653050690000|2022-05-20 12:44:50|97028.3|96978.3|97029|96979|97030.1|96980.1|97027.3|96977.3|42
1653050700000|2022-05-20 12:45:00|97028.2|96978.2|97026.1|96976.1|97029|96979|97025.8|96975.8|43
1653050710000|2022-05-20 12:45:10|97027.8|96977.8|97039.9|96989.9|97039.9|97001.5|97022.4|96977.8|48
1653050720000|2022-05-20 12:45:20|97040.5|96990.5|97034.7|96984.7|97040.5|96997.7|97021.6|96977.4|38
1653050730000|2022-05-20 12:45:30|97034.5|96984.5|97037|96987|97037|96999|97022.3|96984.5|35
1653050740000|2022-05-20 12:45:40|97037.1|96987.1|97089.1|97039.1|97089.1|97052.2|97037.1|96987.1|58
1653050750000|2022-05-20 12:45:50|97088.7|97038.7|97080.8|97030.8|97090.3|97052.2|97077.2|97029.7|58
1653050760000|2022-05-20 12:46:00|97080.5|97030.5|97082.7|97032.7|97083.6|97033.6|97079.2|97029.2|46
1653050770000|2022-05-20 12:46:10|97082.3|97032.3|97072|97022|97088.6|97042.6|97067.6|97021.4|44
1653050780000|2022-05-20 12:46:20|97071.7|97021.7|97071.3|97021.3|97072.5|97036.7|97059.4|97019.6|30
1653050790000|2022-05-20 12:46:30|97071.4|97021.4|97065.9|97015.9|97071.5|97021.5|97065.6|97015.6|39
1653050800000|2022-05-20 12:46:40|97066|97016|97075.5|97025.5|97078.6|97038.6|97063.1|97015.9|43
1653050810000|2022-05-20 12:46:50|97075.3|97025.3|97076.8|97026.8|97078.9|97041.6|97066.6|97024.7|28
1653050820000|2022-05-20 12:47:00|97075.2|97025.2|97061.4|97036.4|97078.2|97040.5|97056.2|97025|47
1653050830000|2022-05-20 12:47:10|97061.5|97036.5|97056|97031|97065.5|97037|97052|97014.7|49
1653050840000|2022-05-20 12:47:20|97055|97030|97051.4|97026.4|97059|97034|97050.9|97025.9|45
1653050850000|2022-05-20 12:47:30|97051.9|97026.9|97071.4|97021.4|97072.1|97036.4|97051.9|97021.3|50
1653050860000|2022-05-20 12:47:40|97073|97023|97062.7|97037.7|97077.6|97038.3|97060|97022.3|44
1653050870000|2022-05-20 12:47:50|97062.5|97037.5|97083.2|97033.2|97084.2|97040.8|97056.3|97025.4|51
1653050880000|2022-05-20 12:48:00|97084.6|97034.6|97088.5|97038.5|97089.8|97039.8|97080.9|97030.9|53
1653050890000|2022-05-20 12:48:10|97089|97039|97093.5|97043.5|97096.3|97056.4|97081.4|97037.7|44
1653050900000|2022-05-20 12:48:20|97098.1|97048.1|97102.4|97052.4|97102.7|97064.5|97081.3|97043.3|54
1653050910000|2022-05-20 12:48:30|97101.6|97051.6|97083.8|97058.8|97102.1|97058.9|97083.8|97045.6|40
1653050920000|2022-05-20 12:48:40|97083.9|97058.9|97104.1|97054.1|97106|97069.6|97083.6|97052.7|32
1653050930000|2022-05-20 12:48:50|97103.7|97053.7|97091.4|97066.4|97103.7|97068.2|97090.8|97053.7|24
1653050940000|2022-05-20 12:49:00|97091.1|97066.1|97124|97074|97126.6|97084.2|97090.7|97065.7|49
1653050950000|2022-05-20 12:49:10|97122.7|97072.7|97137.1|97087.1|97140|97101.7|97118.7|97072.7|60
1653050960000|2022-05-20 12:49:20|97135.3|97085.3|97145.3|97095.3|97147.5|97097.5|97134.1|97084.1|50
1653050970000|2022-05-20 12:49:30|97145.2|97095.2|97160.2|97110.2|97160.2|97116.1|97141.1|97094.3|63
1653050980000|2022-05-20 12:49:40|97160.8|97110.8|97155|97105|97164.1|97123.6|97148.6|97105|58
1653050990000|2022-05-20 12:49:50|97154.8|97104.8|97162.5|97112.5|97162.8|97112.8|97154.4|97104.4|41
1653051000000|2022-05-20 12:50:00|97163|97113|97166.8|97116.8|97168.7|97118.7|97161.8|97111.8|47
1653051010000|2022-05-20 12:50:10|97167.1|97117.1|97153.2|97128.2|97167.7|97131.1|97152.7|97115.6|33
1653051020000|2022-05-20 12:50:20|97152.8|97127.8|97149.6|97124.6|97161.9|97128.3|97145.2|97110.4|43
1653051030000|2022-05-20 12:50:30|97149.7|97124.7|97145.5|97120.5|97164.2|97126.4|97144.7|97109.8|47
1653051040000|2022-05-20 12:50:40|97145.2|97120.2|97137.3|97087.3|97159.6|97121.7|97135.7|97085.7|57
1653051050000|2022-05-20 12:50:50|97137.9|97087.9|97124.4|97099.4|97139.7|97104.5|97121.5|97082.4|67
1653051060000|2022-05-20 12:51:00|97124.5|97099.5|97129.4|97104.4|97136.8|97107.8|97117.7|97081.1|65
1653051070000|2022-05-20 12:51:10|97131|97106|97123.9|97098.9|97131|97106|97122.7|97097.7|57
1653051080000|2022-05-20 12:51:20|97123.5|97098.5|97150.6|97100.6|97151.6|97113.9|97122.4|97085.8|59
1653051090000|2022-05-20 12:51:30|97138|97113|97136.3|97111.3|97139.1|97114.1|97134.1|97109.1|32
1653051100000|2022-05-20 12:51:40|97136.2|97111.2|97135.1|97110.1|97145.1|97111.3|97128.6|97089.5|59
1653051110000|2022-05-20 12:51:50|97135.4|97110.4|97135.2|97110.2|97137.2|97112.2|97132.4|97107.4|61
1653051120000|2022-05-20 12:52:00|97136.5|97111.5|97141.3|97091.3|97142.5|97111.5|97129.6|97091.3|52
1653051130000|2022-05-20 12:52:10|97126.2|97101.2|97091.8|97066.8|97126.2|97101.2|97060.9|96961.4|61
1653051140000|2022-05-20 12:52:20|97106.6|97056.6|97100.4|97075.4|97119.7|97078.8|97094.7|97052.7|58
1653051150000|2022-05-20 12:52:30|97100.3|97075.3|97109.9|97059.9|97111.1|97078.3|97100|97059.9|39
1653051160000|2022-05-20 12:52:40|97094|97069|97137.9|97087.9|97140.4|97090.4|97091|97049.6|73
1653051170000|2022-05-20 12:52:50|97137.4|97087.4|97140.5|97090.5|97148.1|97105.3|97127.3|97077.3|72
1653051180000|2022-05-20 12:53:00|97141|97091|97148.8|97098.8|97152.4|97102.4|97140.7|97090.7|54
1653051190000|2022-05-20 12:53:10|97149.1|97099.1|97159.5|97109.5|97159.8|97119.3|97143.6|97099.1|57
1653051200000|2022-05-20 12:53:20|97160.4|97110.4|97174.9|97124.9|97179.4|97133.7|97146.2|97109.7|70
1653051210000|2022-05-20 12:53:30|97177.8|97127.8|97170.8|97120.8|97185.4|97154.1|97161.3|97120.8|60
1653051220000|2022-05-20 12:53:40|97171.6|97121.6|97204.7|97154.7|97208.4|97158.4|97166.4|97120.2|75
1653051230000|2022-05-20 12:53:50|97199.5|97149.5|97210.5|97160.5|97216.6|97176.9|97197.7|97147.7|64
1653051240000|2022-05-20 12:54:00|97210.2|97160.2|97244|97194|97248.7|97198.7|97197.6|97158.1|62
1653051250000|2022-05-20 12:54:10|97247.1|97197.1|97256.3|97206.3|97261.2|97220.1|97243.9|97193.9|59
1653051260000|2022-05-20 12:54:20|97255.1|97205.1|97258.9|97208.9|97273|97223|97254.5|97204.5|70
1653051270000|2022-05-20 12:54:30|97259.5|97209.5|97268.2|97218.2|97268.8|97218.8|97257.7|97207.7|62
1653051280000|2022-05-20 12:54:40|97267.1|97217.1|97270.9|97220.9|97273.5|97223.5|97267.1|97217.1|54
1653051290000|2022-05-20 12:54:50|97271.1|97221.1|97273.1|97223.1|97273.8|97223.8|97269.8|97219.8|39
1653051300000|2022-05-20 12:55:00|97273.2|97223.2|97272.3|97222.3|97276|97233.2|97257.9|97219.1|51
1653051310000|2022-05-20 12:55:10|97272.4|97222.4|97269.5|97219.5|97277.2|97238.5|97259.2|97217.8|56
1653051320000|2022-05-20 12:55:20|97271.9|97221.9|97279.4|97229.4|97289.2|97250.9|97265.7|97215.7|46
1653051330000|2022-05-20 12:55:30|97279.8|97229.8|97271.5|97221.5|97279.8|97229.8|97269.4|97219.4|51
1653051340000|2022-05-20 12:55:40|97270.3|97220.3|97277.3|97227.3|97277.7|97227.7|97269.5|97219.5|40
1653051350000|2022-05-20 12:55:50|97279.3|97229.3|97288|97238|97289.6|97252|97272.7|97227.5|37
1653051360000|2022-05-20 12:56:00|97288.6|97238.6|97284.3|97234.3|97288.6|97244.9|97267|97228.5|45
1653051370000|2022-05-20 12:56:10|97283.8|97233.8|97276.5|97226.5|97284.4|97234.4|97274|97224|35
1653051380000|2022-05-20 12:56:20|97274.4|97224.4|97269.6|97244.6|97280.8|97244.6|97260.6|97224.1|47
1653051390000|2022-05-20 12:56:30|97282.4|97232.4|97271.2|97246.2|97294.7|97256.8|97269.5|97231.6|66
1653051400000|2022-05-20 12:56:40|97271.1|97246.1|97290|97240|97295.9|97255.5|97270.6|97234|69
1653051410000|2022-05-20 12:56:50|97290.1|97240.1|97286.7|97236.7|97293|97255.4|97276.3|97233.7|57
1653051420000|2022-05-20 12:57:00|97285.7|97235.7|97262.5|97237.5|97287.5|97249.2|97261.6|97227.7|56
1653051430000|2022-05-20 12:57:10|97264.1|97239.1|97277.2|97227.2|97283.7|97239.1|97264.1|97226.6|50
1653051440000|2022-05-20 12:57:20|97276.9|97226.9|97266.3|97241.3|97277|97242.4|97265.8|97224.2|32
1653051450000|2022-05-20 12:57:30|97266.1|97241.1|97266.5|97241.5|97285.1|97242.3|97263.9|97229|45
1653051460000|2022-05-20 12:57:40|97266.4|97241.4|97267.2|97242.2|97280.8|97242.9|97262.5|97228.7|48
1653051470000|2022-05-20 12:57:50|97277.7|97227.7|97269.6|97244.6|97284.3|97247.7|97265.9|97226.5|49
1653051480000|2022-05-20 12:58:00|97269.5|97244.5|97286.3|97236.3|97288.4|97250.9|97265.6|97226.3|48
1653051490000|2022-05-20 12:58:10|97286|97236|97273.8|97223.8|97289.8|97254|97261.9|97222.1|53
1653051500000|2022-05-20 12:58:20|97273.4|97223.4|97275.7|97225.7|97275.7|97239.6|97263.2|97223.4|27
1653051510000|2022-05-20 12:58:30|97275.6|97225.6|97283.9|97233.9|97283.9|97247|97268.5|97224.3|25
1653051520000|2022-05-20 12:58:40|97283|97233|97273.2|97223.2|97285.4|97247|97261.8|97221.5|54
1653051530000|2022-05-20 12:58:50|97273.3|97223.3|97276.1|97226.1|97278.3|97241.1|97257.6|97216.7|55
1653051540000|2022-05-20 12:59:00|97276.6|97226.6|97264.1|97239.1|97277|97242.5|97261.8|97217.4|55
1653051550000|2022-05-20 12:59:10|97263.9|97238.9|97260.4|97235.4|97281.2|97240.4|97260.1|97224.1|57
1653051560000|2022-05-20 12:59:20|97260|97235|97241.7|97216.7|97263.9|97235.1|97234.2|97197.1|69
1653051570000|2022-05-20 12:59:30|97240|97215|97245.5|97220.5|97258.1|97222.6|97238.2|97208.1|54
1653051580000|2022-05-20 12:59:40|97245.3|97220.3|97221.7|97196.7|97251.4|97220.5|97217.9|97178.9|60
1653051590000|2022-05-20 12:59:50|97220.8|97195.8|97222|97197|97233.4|97200.8|97219.2|97178.8|52
1653051600000|2022-05-20 13:00:00|97221.7|97196.7|97243.8|97193.8|97243.8|97207.4|97221.7|97190.6|59
1653051610000|2022-05-20 13:00:10|97243.6|97193.6|97232.2|97207.2|97245.9|97212.9|97232.2|97191.7|47
1653051620000|2022-05-20 13:00:20|97231.7|97206.7|97239.3|97214.3|97250.4|97218.7|97226.2|97186|64
1653051630000|2022-05-20 13:00:30|97238.7|97213.7|97239.5|97214.5|97263.4|97227.7|97238.5|97212.3|62
1653051640000|2022-05-20 13:00:40|97239.8|97214.8|97251|97201|97251|97216.7|97229.8|97190.1|56
1653051650000|2022-05-20 13:00:50|97251.4|97201.4|97237.2|97212.2|97251.7|97215.2|97232.7|97191.2|56
1653051660000|2022-05-20 13:01:00|97237.3|97212.3|97246.7|97196.7|97248|97212.3|97233.8|97195.5|45
1653051670000|2022-05-20 13:01:10|97245.6|97195.6|97236.5|97211.5|97251.9|97211.5|97233|97190.4|65
1653051680000|2022-05-20 13:01:20|97236.2|97211.2|97217.7|97192.7|97251.6|97222.7|97217.7|97192.5|58
1653051690000|2022-05-20 13:01:30|97216.4|97191.4|97226.7|97201.7|97244.6|97205.5|97216.4|97181.8|60
1653051700000|2022-05-20 13:01:40|97226.6|97201.6|97215.1|97190.1|97241.8|97202.3|97213.7|97175.7|57
1653051710000|2022-05-20 13:01:50|97215|97190|97198.5|97173.5|97226.9|97191|97196.2|97158.4|57
1653051720000|2022-05-20 13:02:00|97199|97174|97212.6|97187.6|97216|97191|97195.9|97152.6|65
1653051730000|2022-05-20 13:02:10|97213.1|97188.1|97226.6|97201.6|97241|97204.4|97212.4|97187.4|67
1653051740000|2022-05-20 13:02:20|97225.9|97200.9|97222.5|97197.5|97235.5|97200.9|97220|97183.2|69
1653051750000|2022-05-20 13:02:30|97222.9|97197.9|97238.2|97213.2|97257.9|97216.4|97221|97196|52
1653051760000|2022-05-20 13:02:40|97238.3|97213.3|97240|97215|97241.2|97216.2|97237.3|97212.3|32
1653051770000|2022-05-20 13:02:50|97240.7|97215.7|97247.5|97197.5|97250.4|97216.4|97231.7|97195.7|63
1653051780000|2022-05-20 13:03:00|97247.3|97197.3|97258.6|97233.6|97259.8|97234.8|97242.6|97196.5|64
1653051790000|2022-05-20 13:03:10|97258.5|97233.5|97282.8|97257.8|97282.8|97257.8|97258.5|97233.5|63
1653051800000|2022-05-20 13:03:20|97282.1|97257.1|97280.1|97255.1|97289.4|97257.7|97276.4|97239.4|42
1653051810000|2022-05-20 13:03:30|97280.4|97255.4|97253.3|97228.3|97285.3|97257.6|97246.2|97210.6|66
1653051820000|2022-05-20 13:03:40|97253|97228|97249.2|97224.2|97256|97231|97249.2|97224.2|50
1653051830000|2022-05-20 13:03:50|97249.3|97224.3|97244.6|97219.6|97271.7|97232.9|97243.1|97204.5|58
1653051840000|2022-05-20 13:04:00|97254.1|97204.1|97247.4|97222.4|97264.7|97227.5|97243.1|97204.1|55
1653051850000|2022-05-20 13:04:10|97247.5|97222.5|97251.4|97226.4|97267.3|97228.7|97247.5|97214.9|44
1653051860000|2022-05-20 13:04:20|97250|97225|97242.3|97217.3|97251.6|97225|97234.9|97198.4|57
1653051870000|2022-05-20 13:04:30|97241.8|97216.8|97235.7|97210.7|97242.4|97217.4|97223.9|97186.8|64
1653051880000|2022-05-20 13:04:40|97233.9|97208.9|97241|97191|97241|97210.3|97224.1|97189.3|45
1653051890000|2022-05-20 13:04:50|97240.6|97190.6|97232|97207|97244.4|97210.4|97223.6|97187.5|64
1653051900000|2022-05-20 13:05:00|97231.9|97206.9|97261.7|97211.7|97261.7|97218.6|97231.7|97206.7|53
1653051910000|2022-05-20 13:05:10|97261.4|97211.4|97272.5|97222.5|97277.9|97231.8|97255.1|97209.5|63
1653051920000|2022-05-20 13:05:20|97272.7|97222.7|97250.3|97225.3|97273.3|97228.5|97242.6|97208.7|68
1653051930000|2022-05-20 13:05:30|97248.2|97223.2|97245.2|97220.2|97263.7|97224.7|97241.6|97205.1|48
1653051940000|2022-05-20 13:05:40|97245.1|97220.1|97242.5|97217.5|97246.5|97221.5|97240.7|97215.7|51
1653051950000|2022-05-20 13:05:50|97241.5|97216.5|97240.4|97215.4|97268.6|97230.3|97240.3|97214.7|63
1653051960000|2022-05-20 13:06:00|97240.2|97215.2|97220.3|97170.3|97246.9|97216.9|97214.3|97168.9|62
1653051970000|2022-05-20 13:06:10|97220.5|97170.5|97218.9|97193.9|97233.9|97195.8|97212.5|97170.4|51
1653051980000|2022-05-20 13:06:20|97219.3|97194.3|97237.4|97187.4|97239.7|97201.3|97214|97177.2|55
1653051990000|2022-05-20 13:06:30|97237.5|97187.5|97239|97214|97247.1|97215.8|97224.6|97186.7|51
1653052000000|2022-05-20 13:06:40|97238.6|97213.6|97226.5|97201.5|97239.6|97213.8|97225.4|97186.9|51
1653052010000|2022-05-20 13:06:50|97225.3|97200.3|97241.6|97191.6|97260.1|97223.3|97223.9|97186.1|56
1653052020000|2022-05-20 13:07:00|97242.3|97192.3|97259.7|97209.7|97261.4|97221.8|97237.9|97191.2|53
1653052030000|2022-05-20 13:07:10|97260.7|97210.7|97242.6|97217.6|97262.7|97217.6|97232.6|97195|46
1653052040000|2022-05-20 13:07:20|97241.2|97216.2|97233|97208|97255.9|97216.6|97232.8|97195.4|51
1653052050000|2022-05-20 13:07:30|97233.4|97208.4|97238.8|97213.8|97239.2|97214.2|97230.5|97205.5|35
1653052060000|2022-05-20 13:07:40|97239.8|97214.8|97241|97216|97253.4|97218.7|97239.8|97201.3|56
1653052070000|2022-05-20 13:07:50|97241.4|97216.4|97272.6|97222.6|97272.6|97231.5|97240.4|97207.7|48
1653052080000|2022-05-20 13:08:00|97273|97223|97254.6|97229.6|97275.9|97236.8|97253.1|97214.8|47
1653052090000|2022-05-20 13:08:10|97254.7|97229.7|97255.5|97230.5|97267.6|97231.6|97248.8|97214.8|43
1653052100000|2022-05-20 13:08:20|97270.1|97220.1|97245.9|97220.9|97270.1|97234.6|97245.5|97211.7|47
1653052110000|2022-05-20 13:08:30|97245.2|97220.2|97258.4|97208.4|97259|97220.8|97242|97206.6|48
1653052120000|2022-05-20 13:08:40|97258.3|97208.3|97237.6|97212.6|97258.3|97212.7|97236.1|97200.7|52
1653052130000|2022-05-20 13:08:50|97237.5|97212.5|97261.9|97211.9|97261.9|97223.1|97236.4|97199.8|52
1653052140000|2022-05-20 13:09:00|97261.7|97211.7|97257.1|97232.1|97271.1|97232.1|97246.5|97211.3|56
1653052150000|2022-05-20 13:09:10|97256.6|97231.6|97271.5|97221.5|97272.5|97236.4|97256.6|97219.9|37
1653052160000|2022-05-20 13:09:20|97271.3|97221.3|97281|97231|97281|97243.2|97263.3|97220.1|45
1653052170000|2022-05-20 13:09:30|97279.9|97229.9|97280.7|97230.7|97284.2|97245.4|97268|97229.1|47
1653052180000|2022-05-20 13:09:40|97281.8|97231.8|97265.6|97215.6|97281.8|97234.8|97259.8|97215|54
1653052190000|2022-05-20 13:09:50|97266.4|97216.4|97253.2|97228.2|97268.8|97231.1|97248.9|97211.8|53
1653052200000|2022-05-20 13:10:00|97253.3|97228.3|97255.1|97230.1|97265.3|97231.7|97249.5|97214.4|59
1653052210000|2022-05-20 13:10:10|97256.9|97231.9|97257.7|97232.7|97259.7|97234.7|97254.6|97229.6|41
1653052220000|2022-05-20 13:10:20|97257|97232|97277.7|97252.7|97279.3|97254.3|97255.6|97230.6|63
1653052230000|2022-05-20 13:10:30|97277.2|97252.2|97249.2|97224.2|97279.1|97254.1|97249.2|97224.2|54
1653052240000|2022-05-20 13:10:40|97250.2|97225.2|97252.1|97227.1|97258.6|97233.6|97248.4|97223.4|47
1653052250000|2022-05-20 13:10:50|97252|97227|97249.8|97224.8|97253|97228|97248.1|97223.1|46
1653052260000|2022-05-20 13:11:00|97248.1|97223.1|97238.9|97213.9|97249.8|97224.8|97227.1|97190.6|64
1653052270000|2022-05-20 13:11:10|97239.2|97214.2|97219.6|97194.6|97242.4|97217.4|97214.2|97189.2|56
1653052280000|2022-05-20 13:11:20|97228.8|97203.8|97260.9|97210.9|97262.5|97216.9|97228.8|97191.9|68
1653052290000|2022-05-20 13:11:30|97260.8|97210.8|97228.2|97203.2|97260.9|97211|97224.4|97195.3|57
1653052300000|2022-05-20 13:11:40|97229.5|97204.5|97258.3|97208.3|97258.6|97213.8|97228.3|97196|65
1653052310000|2022-05-20 13:11:50|97259.4|97209.4|97257.1|97207.1|97259.4|97220.4|97232.4|97201.5|60
1653052320000|2022-05-20 13:12:00|97257|97207|97251.7|97201.7|97260.1|97210.1|97251.7|97201.7|48
1653052330000|2022-05-20 13:12:10|97252.7|97202.7|97241.9|97216.9|97253.3|97219.4|97240.6|97202.7|42
1653052340000|2022-05-20 13:12:20|97241.7|97216.7|97231.4|97206.4|97241.9|97216.9|97227.6|97202.6|48
1653052350000|2022-05-20 13:12:30|97232.7|97207.7|97256.8|97206.8|97261.3|97222.9|97231.2|97191.9|56
1653052360000|2022-05-20 13:12:40|97256.6|97206.6|97239.8|97214.8|97257.1|97215.2|97239.8|97203|38
1653052370000|2022-05-20 13:12:50|97239.7|97214.7|97247.7|97222.7|97265.3|97225.5|97239.7|97210.7|43
1653052380000|2022-05-20 13:13:00|97247.5|97222.5|97265|97215|97265|97223.9|97242.2|97212.5|50
1653052390000|2022-05-20 13:13:10|97265.9|97215.9|97248.4|97223.4|97266.1|97228.9|97246.4|97207.7|51
1653052400000|2022-05-20 13:13:20|97260.7|97210.7|97260.3|97210.3|97261.2|97211.2|97258|97208|35
1653052410000|2022-05-20 13:13:30|97260.1|97210.1|97264.8|97214.8|97264.8|97214.8|97259.9|97209.9|50
1653052420000|2022-05-20 13:13:40|97264.5|97214.5|97264.3|97214.3|97266.9|97224|97246.8|97208.7|62
1653052430000|2022-05-20 13:13:50|97264.4|97214.4|97251.6|97226.6|97265|97226.9|97247.9|97213.4|41
1653052440000|2022-05-20 13:14:00|97251.2|97226.2|97249.9|97224.9|97253|97228|97247.8|97222.8|45
1653052450000|2022-05-20 13:14:10|97249.7|97224.7|97246.8|97221.8|97256.2|97225.2|97242|97204.4|28
1653052460000|2022-05-20 13:14:20|97247.7|97222.7|97249|97224|97250|97225|97244.7|97219.7|42
1653052470000|2022-05-20 13:14:30|97248.5|97223.5|97244.9|97219.9|97256.6|97225.5|97243.7|97206.1|46
1653052480000|2022-05-20 13:14:40|97244.8|97219.8|97263.5|97213.5|97264.8|97225.9|97242.1|97212.9|45
1653052490000|2022-05-20 13:14:50|97263.4|97213.4|97247.9|97222.9|97263.4|97223.6|97244.8|97207.1|53
1653052500000|2022-05-20 13:15:00|97248.2|97223.2|97279|97229|97279|97239|97236.7|97199|64
1653052510000|2022-05-20 13:15:10|97277.8|97227.8|97279|97229|97279|97247.4|97263.6|97225.7|52
1653052520000|2022-05-20 13:15:20|97278.3|97228.3|97265|97240|97283.6|97240.5|97264.8|97225.7|45
1653052530000|2022-05-20 13:15:30|97264.6|97239.6|97267.5|97242.5|97280.8|97243.2|97264.6|97229.5|45
1653052540000|2022-05-20 13:15:40|97267.4|97242.4|97257.3|97232.3|97268.6|97243.6|97254.4|97229.4|39
1653052550000|2022-05-20 13:15:50|97257.2|97232.2|97263.5|97238.5|97266.3|97241.3|97256.9|97231.9|38
1653052560000|2022-05-20 13:16:00|97263.7|97238.7|97260.4|97235.4|97263.7|97238.7|97257.7|97232.7|33
1653052570000|2022-05-20 13:16:10|97260.2|97235.2|97258|97233|97265.4|97237.9|97250.8|97215.4|46
1653052580000|2022-05-20 13:16:20|97256.3|97231.3|97260.7|97235.7|97261.4|97236.4|97255.6|97230.6|42
1653052590000|2022-05-20 13:16:30|97261.1|97236.1|97271.8|97246.8|97284.9|97249.4|97258.9|97233.9|55
1653052600000|2022-05-20 13:16:40|97271.2|97246.2|97251.6|97226.6|97273.5|97248.5|97251.6|97220.6|59
1653052610000|2022-05-20 13:16:50|97251.2|97226.2|97250.6|97225.6|97262.7|97230.8|97250|97212.7|52
1653052620000|2022-05-20 13:17:00|97249.9|97224.9|97251.9|97226.9|97252.4|97227.4|97249|97224|34
1653052630000|2022-05-20 13:17:10|97249.9|97224.9|97262.7|97237.7|97262.9|97237.9|97249.5|97224.5|35
1653052640000|2022-05-20 13:17:20|97261.2|97236.2|97263.1|97238.1|97275.6|97240.9|97261|97225.2|26
1653052650000|2022-05-20 13:17:30|97263|97238|97265.2|97240.2|97268.5|97243.5|97263|97238|37
1653052660000|2022-05-20 13:17:40|97264.8|97239.8|97266|97241|97270.2|97245.2|97262.2|97237.2|41
1653052670000|2022-05-20 13:17:50|97267|97242|97272.8|97247.8|97288|97250.9|97266.4|97231.8|38
1653052680000|2022-05-20 13:18:00|97272.3|97247.3|97258.3|97233.3|97277.4|97247.3|97257.2|97218.8|44
1653052690000|2022-05-20 13:18:10|97270.7|97220.7|97251.4|97226.4|97270.7|97234.4|97251.4|97220.4|34
1653052700000|2022-05-20 13:18:20|97251.5|97226.5|97249.7|97224.7|97264.8|97228.4|97246.6|97211|45
1653052710000|2022-05-20 13:18:30|97249.6|97224.6|97296.2|97271.2|97539.3|97339.3|97249.3|97222.2|65
1653052720000|2022-05-20 13:18:40|97295.8|97270.8|97290.2|97265.2|97305.5|97270.8|97287.6|97253.9|40
1653052730000|2022-05-20 13:18:50|97292.4|97267.4|97281.2|97256.2|97308.9|97273.3|97280.5|97245.5|65
1653052740000|2022-05-20 13:19:00|97281.3|97256.3|97284.1|97259.1|97302.8|97262.9|97276.2|97240.7|60
1653052750000|2022-05-20 13:19:10|97284.5|97259.5|97279.4|97254.4|97295.7|97259.7|97272.8|97238.7|57
1653052760000|2022-05-20 13:19:20|97279.1|97254.1|97339.1|97289.1|97500.9|97314.9|97276.3|97247.8|66
1653052770000|2022-05-20 13:19:30|97338.7|97288.7|97340.5|97290.5|97344.4|97294.4|97325.3|97275.3|71
1653052780000|2022-05-20 13:19:40|97340.1|97290.1|97328.5|97278.5|97342.8|97300|97316.1|97278.5|66
1653052790000|2022-05-20 13:19:50|97329.7|97279.7|97313.9|97288.9|97338.3|97296.2|97313.7|97278.3|54
1653052800000|2022-05-20 13:20:00|97314|97289|97308.4|97283.4|97314|97289|97306.7|97281.7|40
1653052810000|2022-05-20 13:20:10|97309.2|97284.2|97326.9|97301.9|97343.2|97304.9|97306.5|97278.6|55
1653052820000|2022-05-20 13:20:20|97327.6|97302.6|97337.4|97287.4|97337.4|97303.3|97323.5|97287|46
1653052830000|2022-05-20 13:20:30|97337.3|97287.3|97327.6|97277.6|97337.3|97297|97318.5|97276.6|55
1653052840000|2022-05-20 13:20:40|97328|97278|97297.3|97247.3|97556.5|97356.5|97295.1|97245.1|61
1653052850000|2022-05-20 13:20:50|97441.9|97249.5|97320.7|97270.7|97522.6|97322.6|97318.7|97238.3|70
1653052860000|2022-05-20 13:21:00|97319.2|97269.2|97316.2|97266.2|97323.7|97273.7|97313.2|97263.2|63
1653052870000|2022-05-20 13:21:10|97313.7|97263.7|97308.2|97283.2|97330.1|97283.3|97305.8|97263.7|70
1653052880000|2022-05-20 13:21:20|97307.1|97282.1|97317.6|97267.6|97323.3|97286.7|97306.3|97267.6|51
1653052890000|2022-05-20 13:21:30|97318|97268|97304.1|97279.1|97319.3|97280.4|97302.3|97265.5|50
1653052900000|2022-05-20 13:21:40|97304|97279|97309.6|97284.6|97331.1|97285.7|97303.2|97272.9|54
1653052910000|2022-05-20 13:21:50|97311|97286|97334.6|97284.6|97336.5|97295.9|97309.2|97273.5|65
1653052920000|2022-05-20 13:22:00|97333.8|97283.8|97334.5|97284.5|97338.7|97288.7|97331.7|97281.7|49
1653052930000|2022-05-20 13:22:10|97334.7|97284.7|97332.1|97282.1|97334.7|97284.7|97331.2|97281.2|36
1653052940000|2022-05-20 13:22:20|97332.3|97282.3|97314.9|97289.9|97333.7|97291.3|97314.5|97271.7|67
1653052950000|2022-05-20 13:22:30|97315.3|97290.3|97324.5|97274.5|97336.1|97291.2|97310.1|97270|64
1653052960000|2022-05-20 13:22:40|97326.9|97276.9|97320.9|97270.9|97334.2|97286.7|97310.7|97268.8|74
1653052970000|2022-05-20 13:22:50|97322.2|97272.2|97318.1|97268.1|97329.2|97279.2|97317.5|97267.5|63
1653052980000|2022-05-20 13:23:00|97318.2|97268.2|97325.7|97275.7|97335.3|97285.3|97314.2|97264.2|76
1653052990000|2022-05-20 13:23:10|97325.8|97275.8|97325.8|97275.8|97326.7|97285.3|97308|97268.4|74
1653053000000|2022-05-20 13:23:20|97325.3|97275.3|97316.6|97266.6|97325.3|97275.3|97311.9|97261.9|69
1653053010000|2022-05-20 13:23:30|97317.8|97267.8|97318.3|97268.3|97322.4|97283.1|97301.9|97265.7|62
1653053020000|2022-05-20 13:23:40|97319.1|97269.1|97303.8|97278.8|97323.1|97286|97299.9|97264.3|59
1653053030000|2022-05-20 13:23:50|97303.7|97278.7|97313.1|97263.1|97318.9|97279.7|97303.1|97258.8|64
1653053040000|2022-05-20 13:24:00|97311.8|97261.8|97298.2|97273.2|97312.5|97273.4|97296.2|97258.7|47
1653053050000|2022-05-20 13:24:10|97298.6|97273.6|97328|97278|97334.9|97284.9|97298.6|97266.6|73
1653053060000|2022-05-20 13:24:20|97326.7|97276.7|97332.4|97282.4|97339.5|97289.5|97324.2|97274.2|68
1653053070000|2022-05-20 13:24:30|97332.5|97282.5|97345.5|97295.5|97347.8|97297.8|97330.7|97280.7|58
1653053080000|2022-05-20 13:24:40|97343.9|97293.9|97336.6|97286.6|97345.5|97295.5|97335.8|97285.8|50
1653053090000|2022-05-20 13:24:50|97336.7|97286.7|97321.9|97271.9|97340.6|97290.6|97318.5|97268.5|62
1653053100000|2022-05-20 13:25:00|97323.4|97273.4|97350.5|97300.5|97519.9|97331.3|97322.2|97272.2|72
1653053110000|2022-05-20 13:25:10|97352|97302|97360.2|97310.2|97366|97316|97350.3|97300.3|67
1653053120000|2022-05-20 13:25:20|97359.5|97309.5|97348.3|97298.3|97364.1|97314.1|97347.9|97297.9|57
1653053130000|2022-05-20 13:25:30|97348.2|97298.2|97338.9|97288.9|97349.7|97300.6|97325.6|97286.7|44
1653053140000|2022-05-20 13:25:40|97338.8|97288.8|97336.2|97286.2|97340.6|97290.6|97335.2|97285.2|39
1653053150000|2022-05-20 13:25:50|97335.3|97285.3|97337.5|97287.5|97341.2|97291.2|97335.2|97285.2|34
1653053160000|2022-05-20 13:26:00|97337.9|97287.9|97353.3|97303.3|97367.2|97317.2|97337.1|97287.1|59
1653053170000|2022-05-20 13:26:10|97354.7|97304.7|97355.4|97305.4|97361.2|97311.2|97354.4|97304.4|52
1653053180000|2022-05-20 13:26:20|97354.7|97304.7|97343.1|97293.1|97354.9|97304.9|97340.6|97290.6|42
1653053190000|2022-05-20 13:26:30|97342.7|97292.7|97321.1|97271.1|97343.5|97293.5|97318.3|97268.3|43
1653053200000|2022-05-20 13:26:40|97319.5|97269.5|97318.5|97268.5|97320.9|97270.9|97315.7|97265.7|24
1653053210000|2022-05-20 13:26:50|97325.2|97275.2|97331.2|97281.2|97332.6|97282.6|97320.8|97270.8|48
1653053220000|2022-05-20 13:27:00|97331.1|97281.1|97355.8|97305.8|97357.5|97307.5|97329.2|97279.2|63
1653053230000|2022-05-20 13:27:10|97355.5|97305.5|97385.7|97335.7|97598.1|97398.1|97350.4|97300.4|66
1653053240000|2022-05-20 13:27:20|97386.3|97336.3|97380.8|97330.8|97389.2|97339.2|97380.3|97330.3|44
1653053250000|2022-05-20 13:27:30|97380|97330|97382.2|97332.2|97384|97334|97378.4|97328.4|47
1653053260000|2022-05-20 13:27:40|97380.8|97330.8|97402.8|97352.8|97621.6|97421.6|97376.2|97326.2|66
1653053270000|2022-05-20 13:27:50|97407.8|97357.8|97389.7|97339.7|97409.3|97359.3|97386.7|97336.7|67
1653053280000|2022-05-20 13:28:00|97389.9|97339.9|97393.7|97343.7|97396.9|97346.9|97389.9|97339.9|48
1653053290000|2022-05-20 13:28:10|97393.5|97343.5|97390.9|97340.9|97394|97344|97390.8|97340.8|32
1653053300000|2022-05-20 13:28:20|97391.4|97341.4|97398.7|97348.7|97401.7|97351.7|97391.4|97341.4|40
1653053310000|2022-05-20 13:28:30|97398|97348|97405.8|97355.8|97406.5|97356.5|97398|97348|33
1653053320000|2022-05-20 13:28:40|97404.1|97354.1|97396.7|97346.7|97410.4|97360.4|97395.3|97345.3|46
1653053330000|2022-05-20 13:28:50|97397|97347|97394.3|97344.3|97397|97347|97392.4|97342.4|41
1653053340000|2022-05-20 13:29:00|97394.4|97344.4|97407.2|97357.2|97407.6|97362.7|97387.7|97343.6|47
1653053350000|2022-05-20 13:29:10|97403.6|97353.6|97401.7|97351.7|97406.7|97357.3|97381.1|97341.9|67
1653053360000|2022-05-20 13:29:20|97401.6|97351.6|97397.9|97347.9|97404.4|97354.4|97394.3|97344.3|48
1653053370000|2022-05-20 13:29:30|97397.6|97347.6|97399.4|97349.4|97400.8|97350.8|97397.4|97347.4|46
1653053380000|2022-05-20 13:29:40|97399.2|97349.2|97397.1|97347.1|97401|97351|97396.5|97346.5|47
1653053390000|2022-05-20 13:29:50|97397.6|97347.6|97401|97351|97401|97351|97394.7|97344.7|54
1653053400000|2022-05-20 13:30:00|97401.6|97351.6|97406.2|97356.2|97412.7|97362.7|97394|97344|65
1653053410000|2022-05-20 13:30:10|97405.6|97355.6|97398.3|97348.3|97406.3|97356.3|97389.3|97339.3|71
1653053420000|2022-05-20 13:30:20|97398.4|97348.4|97409.9|97359.9|97411.5|97361.5|97396.8|97346.8|65
1653053430000|2022-05-20 13:30:30|97409.1|97359.1|97408.5|97358.5|97409.1|97359.1|97403|97353|48
1653053440000|2022-05-20 13:30:40|97408.6|97358.6|97407.1|97357.1|97412.4|97362.4|97406.8|97356.8|46
1653053450000|2022-05-20 13:30:50|97406.7|97356.7|97419.4|97369.4|97424.9|97374.9|97406.7|97356.7|71
1653053460000|2022-05-20 13:31:00|97419.2|97369.2|97398.7|97348.7|97419.2|97369.2|97395.6|97345.6|61
1653053470000|2022-05-20 13:31:10|97398.4|97348.4|97400|97350|97406|97356|97393.9|97343.9|64
1653053480000|2022-05-20 13:31:20|97402.9|97352.9|97400|97350|97409.9|97359.9|97399.7|97349.7|56
1653053490000|2022-05-20 13:31:30|97400.3|97350.3|97409.9|97359.9|97409.9|97359.9|97384.4|97334.4|66
1653053500000|2022-05-20 13:31:40|97409.2|97359.2|97429.5|97379.5|97432.5|97382.5|97409.2|97359.2|65
1653053510000|2022-05-20 13:31:50|97430|97380|97436.5|97386.5|97437.9|97387.9|97429.7|97379.7|60
1653053520000|2022-05-20 13:32:00|97436.6|97386.6|97422.6|97372.6|97436.6|97386.6|97422.3|97372.3|56
1653053530000|2022-05-20 13:32:10|97423.6|97373.6|97425.3|97375.3|97430.8|97380.8|97423.6|97373.6|57
1653053540000|2022-05-20 13:32:20|97425.9|97375.9|97416.1|97366.1|97427.9|97378.2|97403.2|97358.1|57
1653053550000|2022-05-20 13:32:30|97416.5|97366.5|97407.4|97357.4|97419.3|97369.3|97406.9|97356.9|73
1653053560000|2022-05-20 13:32:40|97407.6|97357.6|97410.4|97360.4|97412.3|97362.3|97403.1|97353.1|63
1653053570000|2022-05-20 13:32:50|97409.7|97359.7|97406.6|97356.6|97409.7|97359.7|97383.9|97349.4|60
1653053580000|2022-05-20 13:33:00|97406.1|97356.1|97411.4|97361.4|97414.2|97364.2|97402.9|97352.9|66
1653053590000|2022-05-20 13:33:10|97411|97361|97392.7|97342.7|97413.5|97363.5|97391.5|97341.5|63
1653053600000|2022-05-20 13:33:20|97392.4|97342.4|97400.5|97350.5|97401.1|97351.1|97392.3|97342.3|58
1653053610000|2022-05-20 13:33:30|97401.7|97351.7|97402.3|97352.3|97404.8|97354.8|97401.3|97351.3|41
1653053620000|2022-05-20 13:33:40|97402.1|97352.1|97400.1|97350.1|97406.6|97356.6|97395.3|97345.3|52
1653053630000|2022-05-20 13:33:50|97400.7|97350.7|97410.1|97360.1|97410.9|97360.9|97395.8|97345.8|45
1653053640000|2022-05-20 13:34:00|97410|97360|97440.9|97390.9|97441.6|97391.6|97410|97360|57
1653053650000|2022-05-20 13:34:10|97441.1|97391.1|97469.4|97419.4|97474.9|97424.9|97439.1|97389.1|62
1653053660000|2022-05-20 13:34:20|97469.1|97419.1|97468.9|97418.9|97476.4|97426.4|97466.4|97416.4|55
1653053670000|2022-05-20 13:34:30|97469.2|97419.2|97457.8|97407.8|97469.6|97419.6|97457.7|97407.7|59
1653053680000|2022-05-20 13:34:40|97458.2|97408.2|97459.7|97409.7|97459.9|97409.9|97456.4|97406.4|59
1653053690000|2022-05-20 13:34:50|97459.8|97409.8|97474.4|97424.4|97474.6|97424.6|97458.3|97408.3|61
1653053700000|2022-05-20 13:35:00|97474.9|97424.9|97481.7|97431.7|97482.2|97432.2|97474.1|97424.1|55
1653053710000|2022-05-20 13:35:10|97481.6|97431.6|97496.2|97446.2|97496.2|97446.2|97481.1|97431.1|55
1653053720000|2022-05-20 13:35:20|97495.7|97445.7|97487.3|97437.3|97496.7|97446.7|97487.3|97437.3|68
1653053730000|2022-05-20 13:35:30|97487.9|97437.9|97472.6|97422.6|97488|97438|97470.3|97420.3|64
1653053740000|2022-05-20 13:35:40|97473.1|97423.1|97474.2|97424.2|97477.1|97427.1|97468.5|97418.5|58
1653053750000|2022-05-20 13:35:50|97474.4|97424.4|97492|97442|97495.2|97445.2|97473.8|97423.8|63
1653053760000|2022-05-20 13:36:00|97490.8|97440.8|97471.7|97421.7|97490.8|97440.8|97471.2|97421.2|63
1653053770000|2022-05-20 13:36:10|97471.5|97421.5|97469.9|97419.9|97476.5|97426.5|97469.7|97419.7|64
1653053780000|2022-05-20 13:36:20|97469.4|97419.4|97465.6|97440.6|97479.2|97441.3|97465.3|97415.8|65
1653053790000|2022-05-20 13:36:30|97464.8|97439.8|97475.3|97425.3|97478.1|97439.9|97459.4|97417.9|60
1653053800000|2022-05-20 13:36:40|97475.1|97425.1|97481.2|97431.2|97484.5|97446.8|97469.7|97424.6|59
1653053810000|2022-05-20 13:36:50|97480.8|97430.8|97507.7|97457.7|97510.1|97460.1|97471.3|97430.4|61
1653053820000|2022-05-20 13:37:00|97506.9|97456.9|97507.1|97457.1|97510.4|97460.4|97501|97451|58
1653053830000|2022-05-20 13:37:10|97507.8|97457.8|97500.8|97450.8|97508.2|97458.2|97500.8|97450.8|45
1653053840000|2022-05-20 13:37:20|97500.1|97450.1|97496.1|97446.1|97501.6|97463|97483.2|97445.2|58
1653053850000|2022-05-20 13:37:30|97494.5|97444.5|97494.2|97444.2|97498.8|97462|97482.3|97444.2|49
1653053860000|2022-05-20 13:37:40|97493.9|97443.9|97420.6|97395.6|97493.9|97443.9|97419.7|97394.7|70
1653053870000|2022-05-20 13:37:50|97421.1|97396.1|97433.1|97408.1|97448.3|97411.4|97419|97380.9|78
1653053880000|2022-05-20 13:38:00|97433.5|97408.5|97442|97392|97448.2|97409.6|97422.6|97388.1|64
1653053890000|2022-05-20 13:38:10|97425.7|97400.7|97431.8|97381.8|97444.7|97402.9|97422.4|97381.8|70
1653053900000|2022-05-20 13:38:20|97431.9|97381.9|97441.1|97391.1|97443.9|97397.5|97418.1|97379.9|69
1653053910000|2022-05-20 13:38:30|97440.7|97390.7|97437.7|97387.7|97445.4|97399|97422.8|97380.5|75
1653053920000|2022-05-20 13:38:40|97438.3|97388.3|97412.9|97387.9|97446.9|97402.1|97410.8|97373|75
1653053930000|2022-05-20 13:38:50|97413.6|97388.6|97434.5|97384.5|97438|97395|97413.6|97377.5|71
1653053940000|2022-05-20 13:39:00|97438.9|97388.9|97435.4|97385.4|97439.3|97395.2|97418|97379|66
1653053950000|2022-05-20 13:39:10|97435.9|97385.9|97445.2|97395.2|97447.6|97405.4|97419.8|97381.9|69
1653053960000|2022-05-20 13:39:20|97447.6|97397.6|97420|97395|97450.4|97408.7|97420|97383.1|60
1653053970000|2022-05-20 13:39:30|97419.7|97394.7|97433.3|97383.3|97436.2|97395.1|97416.9|97380.6|54
1653053980000|2022-05-20 13:39:40|97433.2|97383.2|97415|97365|97433.2|97389.7|97398.5|97356.1|74
1653053990000|2022-05-20 13:39:50|97411.3|97361.3|97413.6|97363.6|97423.7|97388.6|97396.8|97357.2|66
1653054000000|2022-05-20 13:40:00|97399.6|97374.6|97416.6|97366.6|97425.2|97386.2|97399.6|97366.1|73
1653054010000|2022-05-20 13:40:10|97415.1|97365.1|97419.3|97369.3|97426.8|97376.8|97413.3|97363.3|78
1653054020000|2022-05-20 13:40:20|97418.3|97368.3|97407.6|97357.6|97425.7|97380.2|97397.5|97347.5|80
1653054030000|2022-05-20 13:40:30|97409.8|97359.8|97406.2|97356.2|97420.5|97370.5|97402.5|97352.5|75
1653054040000|2022-05-20 13:40:40|97407.4|97357.4|97362.2|97312.2|97424.4|97374.4|97362.2|97312.2|77
1653054050000|2022-05-20 13:40:50|97363.5|97313.5|97342.8|97292.8|97363.5|97313.5|97330.7|97280.7|71
1653054060000|2022-05-20 13:41:00|97340.4|97290.4|97322.7|97272.7|97341.5|97291.5|97320.1|97270.1|68
1653054070000|2022-05-20 13:41:10|97322.8|97272.8|97333.6|97283.6|97339.8|97289.8|97320|97270|60
1653054080000|2022-05-20 13:41:20|97337.6|97287.6|97343.7|97293.7|97344|97294|97324.1|97274.1|64
1653054090000|2022-05-20 13:41:30|97349.6|97299.6|97334.6|97284.6|97349.6|97300.7|97325.6|97284.6|60
1653054100000|2022-05-20 13:41:40|97335|97285|97334.9|97284.9|97337.9|97295.6|97317.1|97267.1|67
1653054110000|2022-05-20 13:41:50|97334.5|97284.5|97332|97307|97347.1|97311|97330.2|97284.3|66
1653054120000|2022-05-20 13:42:00|97332.5|97307.5|97333.8|97283.8|97352.1|97309.9|97327.3|97278.7|69
1653054130000|2022-05-20 13:42:10|97331.3|97281.3|97323.3|97273.3|97337.9|97287.9|97310.2|97260.2|60
1653054140000|2022-05-20 13:42:20|97323.4|97273.4|97252.2|97202.2|97323.4|97273.4|97252.2|97202.2|73
1653054150000|2022-05-20 13:42:30|97252.5|97202.5|97250.9|97200.9|97256.2|97206.2|97243.8|97193.8|61
1653054160000|2022-05-20 13:42:40|97251.1|97201.1|97234.3|97184.3|97255.2|97205.2|97234|97184|62
1653054170000|2022-05-20 13:42:50|97234.8|97184.8|97231.2|97181.2|97240.8|97197.1|97221.3|97181.2|59
1653054180000|2022-05-20 13:43:00|97231.5|97181.5|97201.8|97151.8|97231.8|97181.8|97189.6|97147.3|67
1653054190000|2022-05-20 13:43:10|97201.7|97151.7|97196.3|97171.3|97210.5|97171.4|97196.3|97150.6|57
1653054200000|2022-05-20 13:43:20|97196.5|97171.5|97199|97174|97221.7|97185.6|97196.5|97166.8|53
1653054210000|2022-05-20 13:43:30|97199.2|97174.2|97222.3|97172.3|97225.7|97186.4|97196.8|97164.2|66
1653054220000|2022-05-20 13:43:40|97221.5|97171.5|97221|97171|97223.9|97180.1|97204.2|97165.4|58
1653054230000|2022-05-20 13:43:50|97225.8|97175.8|97258.8|97208.8|97266.6|97216.6|97225.8|97175.8|71
1653054240000|2022-05-20 13:44:00|97257|97207|97263.2|97213.2|97267.8|97217.8|97256.1|97206.1|72
1653054250000|2022-05-20 13:44:10|97258.8|97208.8|97252.7|97202.7|97266.8|97222.9|97240.9|97202.6|61
1653054260000|2022-05-20 13:44:20|97252.8|97202.8|97238.6|97213.6|97261.6|97216.6|97238.6|97202.2|50
1653054270000|2022-05-20 13:44:30|97239|97214|97240.7|97215.7|97254.6|97216.5|97222.8|97195.1|66
1653054280000|2022-05-20 13:44:40|97238.5|97213.5|97251.8|97201.8|97251.8|97214.1|97230.5|97190.2|76
1653054290000|2022-05-20 13:44:50|97250.2|97200.2|97240.8|97190.8|97250.2|97200.4|97224.6|97184.1|59
1653054300000|2022-05-20 13:45:00|97237.5|97187.5|97236.8|97186.8|97243.9|97199.1|97218.2|97178.2|64
1653054310000|2022-05-20 13:45:10|97223.3|97198.3|97243.9|97193.9|97244.4|97207.8|97223.3|97186.2|55
1653054320000|2022-05-20 13:45:20|97244.2|97194.2|97243|97193|97252|97207.6|97231.7|97189.8|66
1653054330000|2022-05-20 13:45:30|97242.6|97192.6|97249.9|97199.9|97251.9|97201.9|97238.3|97188.3|56
1653054340000|2022-05-20 13:45:40|97249.4|97199.4|97243.3|97218.3|97259.1|97222.7|97239|97199.4|64
1653054350000|2022-05-20 13:45:50|97242.8|97217.8|97229|97204|97257.7|97219.3|97228.5|97190.7|66
1653054360000|2022-05-20 13:46:00|97228.3|97203.3|97265.7|97215.7|97268.6|97218.6|97226.2|97194.5|71
1653054370000|2022-05-20 13:46:10|97260.4|97210.4|97260.4|97210.4|97263.7|97213.7|97254.5|97204.5|52
1653054380000|2022-05-20 13:46:20|97258.9|97208.9|97266.4|97216.4|97268.1|97218.1|97256.8|97206.8|68
1653054390000|2022-05-20 13:46:30|97266.1|97216.1|97293.4|97243.4|97293.4|97243.4|97253.5|97213.8|72
1653054400000|2022-05-20 13:46:40|97293.5|97243.5|97289.4|97239.4|97299.6|97249.6|97288.6|97238.6|68
1653054410000|2022-05-20 13:46:50|97289.5|97239.5|97280.3|97230.3|97293|97243|97266.4|97230.3|62
1653054420000|2022-05-20 13:47:00|97279.8|97229.8|97251.8|97226.8|97280.6|97243.1|97250.3|97217.7|65
1653054430000|2022-05-20 13:47:10|97251.5|97226.5|97239.3|97214.3|97252.3|97227.3|97237|97212|60
1653054440000|2022-05-20 13:47:20|97241.2|97216.2|97252.7|97227.7|97262.8|97227.7|97240.2|97210|56
1653054450000|2022-05-20 13:47:30|97252.4|97227.4|97270.1|97245.1|97286.5|97245.4|97252.4|97217.8|62
1653054460000|2022-05-20 13:47:40|97269.9|97244.9|97274.8|97249.8|97283.1|97249.8|97265.5|97227.4|40
1653054470000|2022-05-20 13:47:50|97274.1|97249.1|97320.7|97270.7|97323.2|97273.2|97272.7|97243.7|63
1653054480000|2022-05-20 13:48:00|97321.2|97271.2|97313.3|97263.3|97323|97273|97307.4|97257.4|65
1653054490000|2022-05-20 13:48:10|97313.7|97263.7|97315.3|97265.3|97318.6|97268.6|97310.6|97260.6|62
1653054500000|2022-05-20 13:48:20|97315.1|97265.1|97303.8|97253.8|97316.2|97266.2|97298.2|97248.2|64
1653054510000|2022-05-20 13:48:30|97307.7|97257.7|97282.9|97232.9|97307.7|97259|97275.2|97232.9|61
1653054520000|2022-05-20 13:48:40|97282.8|97232.8|97272.5|97247.5|97291.2|97253.2|97271|97229.7|58
1653054530000|2022-05-20 13:48:50|97271.8|97246.8|97286.1|97236.1|97287.4|97250.5|97263.9|97226.3|66
1653054540000|2022-05-20 13:49:00|97285.7|97235.7|97275.2|97250.2|97294.1|97256.3|97275.1|97234.3|60
1653054550000|2022-05-20 13:49:10|97275|97250|97274|97249|97289.1|97250.9|97273.7|97232.9|55
1653054560000|2022-05-20 13:49:20|97274.7|97249.7|97284.6|97259.6|97297.2|97261.5|97270.9|97233.4|50
1653054570000|2022-05-20 13:49:30|97285.4|97260.4|97287.6|97262.6|97302.3|97265.2|97284.1|97247.6|59
1653054580000|2022-05-20 13:49:40|97287.8|97262.8|97278.1|97253.1|97301.9|97263.2|97274.3|97238.7|52
1653054590000|2022-05-20 13:49:50|97277.2|97252.2|97308.9|97258.9|97319.7|97269.7|97277.2|97241.6|59
1653054600000|2022-05-20 13:50:00|97310.9|97260.9|97319.4|97269.4|97322.2|97276.4|97290.8|97240.8|71
1653054610000|2022-05-20 13:50:10|97319.1|97269.1|97283.5|97233.5|97319.1|97269.1|97281.5|97231.5|75
1653054620000|2022-05-20 13:50:20|97283.7|97233.7|97283.2|97233.2|97292.6|97249.7|97274.5|97232.4|67
1653054630000|2022-05-20 13:50:30|97283.6|97233.6|97270.8|97220.8|97285.3|97235.3|97258.8|97208.8|75
1653054640000|2022-05-20 13:50:40|97270.7|97220.7|97278.3|97228.3|97278.3|97228.3|97268.3|97218.3|70
1653054650000|2022-05-20 13:50:50|97279.3|97229.3|97269.3|97219.3|97281.8|97231.8|97268.5|97218.5|61
1653054660000|2022-05-20 13:51:00|97269.2|97219.2|97267.3|97217.3|97269.6|97219.6|97258.5|97208.5|54
1653054670000|2022-05-20 13:51:10|97268.6|97218.6|97263.4|97213.4|97268.6|97224.4|97249.4|97208.8|64
1653054680000|2022-05-20 13:51:20|97263.2|97213.2|97272.9|97222.9|97282.9|97232.9|97262.9|97212.9|58
1653054690000|2022-05-20 13:51:30|97273.1|97223.1|97272.2|97222.2|97274.7|97224.7|97268.5|97218.5|64
1653054700000|2022-05-20 13:51:40|97271.9|97221.9|97272.8|97222.8|97274.6|97224.6|97267.5|97217.5|65
1653054710000|2022-05-20 13:51:50|97273.8|97223.8|97269.6|97219.6|97286.8|97236.8|97269.4|97219.4|63
1653054720000|2022-05-20 13:52:00|97270|97220|97278.7|97228.7|97278.7|97237|97261.9|97218.7|45
1653054730000|2022-05-20 13:52:10|97282.6|97232.6|97283.4|97233.4|97289.2|97244.8|97269.3|97228.9|66
1653054740000|2022-05-20 13:52:20|97283.6|97233.6|97280.2|97230.2|97290.4|97240.4|97275.9|97225.9|70
1653054750000|2022-05-20 13:52:30|97279.1|97229.1|97283.4|97233.4|97289.4|97239.4|97274.9|97224.9|66
1653054760000|2022-05-20 13:52:40|97285|97235|97281.2|97231.2|97291.3|97241.3|97279.3|97229.3|64
1653054770000|2022-05-20 13:52:50|97278.5|97228.5|97268|97218|97282.3|97232.3|97266.3|97216.3|67
1653054780000|2022-05-20 13:53:00|97265.9|97215.9|97268.9|97218.9|97277|97229.9|97254.9|97215.7|67
1653054790000|2022-05-20 13:53:10|97268.5|97218.5|97273.8|97223.8|97276.4|97235.3|97260.3|97215.3|64
1653054800000|2022-05-20 13:53:20|97273.6|97223.6|97284.9|97234.9|97286.7|97236.7|97273.1|97223.1|69
1653054810000|2022-05-20 13:53:30|97284.4|97234.4|97273.6|97223.6|97286.5|97236.5|97273.4|97223.4|66
1653054820000|2022-05-20 13:53:40|97274.9|97224.9|97296.7|97246.7|97296.7|97246.7|97272|97222|69
1653054830000|2022-05-20 13:53:50|97291.6|97241.6|97294.4|97244.4|97297.4|97247.4|97288.6|97238.6|66
1653054840000|2022-05-20 13:54:00|97294.7|97244.7|97261.6|97211.6|97294.7|97244.7|97261.6|97211.6|68
1653054850000|2022-05-20 13:54:10|97262.7|97212.7|97255.2|97205.2|97265.4|97215.4|97253.6|97203.6|74
1653054860000|2022-05-20 13:54:20|97255|97205|97250|97200|97257.6|97208.4|97229.8|97192.1|65
1653054870000|2022-05-20 13:54:30|97250.7|97200.7|97243.8|97193.8|97262.1|97212.1|97239.8|97189.8|66
1653054880000|2022-05-20 13:54:40|97247.5|97197.5|97236.6|97186.6|97252.5|97202.5|97234.4|97184.4|72
1653054890000|2022-05-20 13:54:50|97238.2|97188.2|97256|97206|97261.7|97211.7|97233.3|97183.3|64
1653054900000|2022-05-20 13:55:00|97254.4|97204.4|97260.8|97210.8|97276.6|97226.6|97250.8|97200.8|75
1653054910000|2022-05-20 13:55:10|97262.9|97212.9|97266.2|97216.2|97275.4|97225.4|97262.1|97212.1|71
1653054920000|2022-05-20 13:55:20|97266.1|97216.1|97256.7|97206.7|97267.2|97217.2|97255|97205|62
1653054930000|2022-05-20 13:55:30|97256.8|97206.8|97326.8|97276.8|97329.5|97279.5|97256.7|97206.7|68
1653054940000|2022-05-20 13:55:40|97328.1|97278.1|97321.1|97296.1|97334.3|97296.2|97317.2|97273.1|51
1653054950000|2022-05-20 13:55:50|97321.7|97296.7|97350.4|97300.4|97356.6|97306.6|97316.7|97286.8|63
1653054960000|2022-05-20 13:56:00|97350.1|97300.1|97358.8|97333.8|97367.8|97333.8|97337.9|97300|68
1653054970000|2022-05-20 13:56:10|97352.7|97327.7|97353|97303|97363.4|97327.7|97341.7|97301.5|64
1653054980000|2022-05-20 13:56:20|97353.4|97303.4|97390|97340|97401.2|97351.2|97342|97294.6|68
1653054990000|2022-05-20 13:56:30|97392.4|97342.4|97386.3|97336.3|97393.1|97354|97372.6|97333.7|46
1653055000000|2022-05-20 13:56:40|97386.7|97336.7|97376.1|97326.1|97391.1|97341.1|97376.1|97326.1|57
1653055010000|2022-05-20 13:56:50|97376.2|97326.2|97347|97297|97378.6|97328.6|97341.8|97291.8|68
1653055020000|2022-05-20 13:57:00|97346.5|97296.5|97354.2|97304.2|97366|97316|97338.1|97296.5|68
1653055030000|2022-05-20 13:57:10|97354.5|97304.5|97333.7|97283.7|97354.5|97309.5|97318.9|97283.7|50
1653055040000|2022-05-20 13:57:20|97334.4|97284.4|97307.2|97282.2|97334.4|97284.4|97304.2|97265.4|63
1653055050000|2022-05-20 13:57:30|97307|97282|97305.4|97280.4|97323.1|97286.3|97305|97269.8|60
1653055060000|2022-05-20 13:57:40|97305.5|97280.5|97311.3|97261.3|97313.1|97281.9|97300.1|97261.3|58
1653055070000|2022-05-20 13:57:50|97311.1|97261.1|97316.2|97266.2|97319.3|97269.3|97309.2|97259.2|57
1653055080000|2022-05-20 13:58:00|97316.5|97266.5|97312.8|97287.8|97324.8|97288.8|97311.3|97263.7|64
1653055090000|2022-05-20 13:58:10|97313.4|97288.4|97339|97289|97341.8|97291.8|97313|97276.3|51
1653055100000|2022-05-20 13:58:20|97336.7|97286.7|97341.8|97291.8|97341.8|97291.8|97329.9|97279.9|72
1653055110000|2022-05-20 13:58:30|97341|97291|97333.7|97283.7|97345.5|97305.6|97329.8|97281.8|75
1653055120000|2022-05-20 13:58:40|97333.1|97283.1|97346.1|97296.1|97347.9|97297.9|97316.3|97279|74
1653055130000|2022-05-20 13:58:50|97344.2|97294.2|97350.7|97300.7|97350.7|97310.1|97325|97289.3|62
1653055140000|2022-05-20 13:59:00|97348.7|97298.7|97337.9|97287.9|97348.7|97298.7|97331.1|97281.1|75
1653055150000|2022-05-20 13:59:10|97339.3|97289.3|97329.7|97279.7|97341.2|97291.2|97326.9|97276.9|62
1653055160000|2022-05-20 13:59:20|97330.1|97280.1|97327.6|97277.6|97339.9|97289.9|97325.6|97275.6|54
1653055170000|2022-05-20 13:59:30|97328|97278|97310.3|97260.3|97331.7|97292.7|97310.3|97260.3|62
1653055180000|2022-05-20 13:59:40|97308.4|97258.4|97292.6|97242.6|97313.3|97263.3|97291.5|97241.5|72
1653055190000|2022-05-20 13:59:50|97293.2|97243.2|97292.2|97242.2|97298.7|97255.1|97279.3|97239.4|57
1653055200000|2022-05-20 14:00:00|97292.6|97242.6|97313|97263|97313|97263.5|97288.5|97242.3|70
1653055210000|2022-05-20 14:00:10|97309.3|97259.3|97309.4|97259.4|97318.1|97268.1|97303.6|97253.6|70
1653055220000|2022-05-20 14:00:20|97312.3|97262.3|97309.3|97259.3|97313.8|97263.8|97302.8|97252.8|66
1653055230000|2022-05-20 14:00:30|97310.9|97260.9|97304.9|97254.9|97322.1|97272.1|97302.6|97252.6|75
1653055240000|2022-05-20 14:00:40|97305.3|97255.3|97318.6|97268.6|97326.7|97279.2|97303.9|97255.3|67
1653055250000|2022-05-20 14:00:50|97318.9|97268.9|97315.6|97265.6|97321.1|97281.6|97305.2|97259.1|52
1653055260000|2022-05-20 14:01:00|97314.9|97264.9|97297.2|97247.2|97315.7|97265.7|97296.5|97246.5|75
1653055270000|2022-05-20 14:01:10|97300.1|97250.1|97311|97261|97313|97263|97299.3|97249.3|75
1653055280000|2022-05-20 14:01:20|97310.6|97260.6|97310.4|97260.4|97313.4|97263.4|97307.3|97257.3|62
1653055290000|2022-05-20 14:01:30|97310.2|97260.2|97309.8|97259.8|97311.1|97261.1|97308.9|97258.9|50
1653055300000|2022-05-20 14:01:40|97309.7|97259.7|97340.5|97290.5|97347.5|97297.5|97298.5|97259.7|72
1653055310000|2022-05-20 14:01:50|97342.4|97292.4|97357.7|97307.7|97362.4|97312.4|97340.7|97290.7|76
1653055320000|2022-05-20 14:02:00|97363.6|97313.6|97396.8|97346.8|97403.8|97353.8|97349.2|97310.9|78
1653055330000|2022-05-20 14:02:10|97397.7|97347.7|97397.7|97347.7|97408.3|97358.3|97391.8|97341.8|72
1653055340000|2022-05-20 14:02:20|97395.8|97345.8|97398.6|97348.6|97398.6|97348.6|97363.9|97313.9|72
1653055350000|2022-05-20 14:02:30|97399.8|97349.8|97401.5|97351.5|97404.7|97354.7|97395|97345|73
1653055360000|2022-05-20 14:02:40|97400.7|97350.7|97407.4|97357.4|97411.5|97361.5|97387.9|97337.9|65
1653055370000|2022-05-20 14:02:50|97399.8|97349.8|97405.9|97355.9|97406.4|97356.4|97378.7|97328.7|68
1653055380000|2022-05-20 14:03:00|97405.7|97355.7|97392.2|97342.2|97406.6|97357.3|97382.3|97333|72
1653055390000|2022-05-20 14:03:10|97394.3|97344.3|97391.8|97341.8|97407.4|97357.4|97389.9|97339.9|67
1653055400000|2022-05-20 14:03:20|97393.1|97343.1|97396|97346|97400.2|97350.2|97389.5|97339.5|62
1653055410000|2022-05-20 14:03:30|97392.9|97342.9|97398.6|97348.6|97402.3|97352.3|97392.5|97342.5|50
1653055420000|2022-05-20 14:03:40|97397.5|97347.5|97398.6|97348.6|97401.1|97351.1|97387.1|97337.1|69
1653055430000|2022-05-20 14:03:50|97400.1|97350.1|97379.5|97329.5|97400.1|97350.1|97378.3|97328.3|67
1653055440000|2022-05-20 14:04:00|97379.1|97329.1|97377.1|97327.1|97379.5|97329.5|97372.5|97322.5|67
1653055450000|2022-05-20 14:04:10|97376.7|97326.7|97389|97339|97399.7|97349.7|97376.7|97326.7|62
1653055460000|2022-05-20 14:04:20|97387.8|97337.8|97385.5|97335.5|97389.6|97339.6|97381.9|97331.9|59
1653055470000|2022-05-20 14:04:30|97385.9|97335.9|97381.8|97331.8|97388.3|97338.3|97353.5|97313.8|67
1653055480000|2022-05-20 14:04:40|97381.9|97331.9|97417.9|97367.9|97421.2|97371.2|97375.5|97331.9|68
1653055490000|2022-05-20 14:04:50|97415.7|97365.7|97404.5|97379.5|97423.1|97379.6|97404.1|97358.6|74
1653055500000|2022-05-20 14:05:00|97404.4|97379.4|97442.3|97392.3|97448.4|97405.1|97403.2|97365.3|78
1653055510000|2022-05-20 14:05:10|97443.7|97393.7|97429.8|97379.8|97450.3|97404.5|97426|97376|73
1653055520000|2022-05-20 14:05:20|97430.5|97380.5|97445.4|97395.4|97448.7|97398.7|97416.8|97380.2|70
1653055530000|2022-05-20 14:05:30|97445.7|97395.7|97444.9|97394.9|97448.3|97406.1|97426|97389.1|70
1653055540000|2022-05-20 14:05:40|97442.7|97392.7|97452.1|97402.1|97456.9|97411.5|97427.7|97391.6|72
1653055550000|2022-05-20 14:05:50|97451.5|97401.5|97450.3|97400.3|97452.7|97402.7|97435.4|97385.4|75
1653055560000|2022-05-20 14:06:00|97452.1|97402.1|97462.8|97412.8|97463.8|97413.8|97443.4|97393.4|68
1653055570000|2022-05-20 14:06:10|97463.9|97413.9|97452|97402|97465.9|97415.9|97432.1|97382.1|74
1653055580000|2022-05-20 14:06:20|97453.3|97403.3|97427.7|97377.7|97456.2|97406.2|97426.6|97376.6|65
1653055590000|2022-05-20 14:06:30|97427.4|97377.4|97421.5|97371.5|97431.5|97381.5|97420.5|97370.5|65
1653055600000|2022-05-20 14:06:40|97421.8|97371.8|97421|97371|97426.1|97376.1|97421|97371|60
1653055610000|2022-05-20 14:06:50|97420.4|97370.4|97417.2|97367.2|97420.5|97370.5|97406.4|97356.4|65
1653055620000|2022-05-20 14:07:00|97417.8|97367.8|97434.5|97384.5|97434.5|97384.5|97406.6|97356.6|66
1653055630000|2022-05-20 14:07:10|97433.5|97383.5|97428.6|97378.6|97434.3|97384.3|97425.1|97375.1|54
1653055640000|2022-05-20 14:07:20|97437.9|97387.9|97479.4|97429.4|97479.4|97436.7|97431.2|97387.9|74
1653055650000|2022-05-20 14:07:30|97481.6|97431.6|97471.1|97421.1|97484|97434|97459.9|97409.9|63
1653055660000|2022-05-20 14:07:40|97467.4|97417.4|97450.8|97400.8|97470.2|97430.3|97446.1|97396.1|68
1653055670000|2022-05-20 14:07:50|97453.1|97403.1|97462.8|97412.8|97480.7|97430.7|97453.1|97403.1|64
1653055680000|2022-05-20 14:08:00|97459.7|97409.7|97472.4|97422.4|97480.5|97430.5|97459.7|97409.7|71
1653055690000|2022-05-20 14:08:10|97473.5|97423.5|97455|97405|97473.5|97423.5|97448.5|97398.5|74
1653055700000|2022-05-20 14:08:20|97456.6|97406.6|97455|97405|97467.5|97417.5|97452.9|97402.9|57
1653055710000|2022-05-20 14:08:30|97461.3|97411.3|97466.3|97416.3|97482.4|97432.4|97457.9|97407.9|59
1653055720000|2022-05-20 14:08:40|97466.4|97416.4|97461.5|97411.5|97471.8|97421.8|97459.3|97409.3|62
1653055730000|2022-05-20 14:08:50|97460.6|97410.6|97466.7|97416.7|97468.6|97418.6|97460.1|97410.1|64
1653055740000|2022-05-20 14:09:00|97466.6|97416.6|97468.1|97418.1|97477.3|97427.3|97462.6|97412.6|68
1653055750000|2022-05-20 14:09:10|97467.6|97417.6|97495.8|97445.8|97495.8|97445.8|97467.6|97417.6|53
1653055760000|2022-05-20 14:09:20|97501.2|97451.2|97490.6|97440.6|97505.9|97455.9|97482.4|97432.4|71
1653055770000|2022-05-20 14:09:30|97490.4|97440.4|97495.3|97445.3|97500.9|97450.9|97484.9|97434.9|68
1653055780000|2022-05-20 14:09:40|97496.1|97446.1|97491.6|97441.6|97500.3|97450.3|97487.6|97437.6|56
1653055790000|2022-05-20 14:09:50|97492.2|97442.2|97497.4|97447.4|97498.3|97448.3|97486.9|97436.9|62
1653055800000|2022-05-20 14:10:00|97498|97448|97569.5|97519.5|97569.5|97519.5|97495.6|97445.6|78
1653055810000|2022-05-20 14:10:10|97571.1|97521.1|97597.4|97547.4|97600.5|97550.5|97566.1|97516.1|79
1653055820000|2022-05-20 14:10:20|97598.7|97548.7|97580.5|97530.5|97600.1|97550.1|97578.9|97528.9|77
1653055830000|2022-05-20 14:10:30|97584.7|97534.7|97610|97560|97612.6|97562.6|97581|97531|66
1653055840000|2022-05-20 14:10:40|97611.6|97561.6|97603.5|97553.5|97611.9|97561.9|97587.3|97537.3|70
1653055850000|2022-05-20 14:10:50|97604.7|97554.7|97618.9|97568.9|97618.9|97568.9|97601.3|97551.3|65
1653055860000|2022-05-20 14:11:00|97611.4|97561.4|97600.5|97550.5|97615|97565|97599.3|97549.3|75
1653055870000|2022-05-20 14:11:10|97599.2|97549.2|97617.5|97567.5|97617.6|97567.6|97595.1|97545.1|72
1653055880000|2022-05-20 14:11:20|97617.6|97567.6|97612.4|97562.4|97618.7|97568.7|97608.8|97558.8|57
1653055890000|2022-05-20 14:11:30|97603.2|97553.2|97610.6|97560.6|97616.1|97566.1|97602|97552|52
1653055900000|2022-05-20 14:11:40|97606.5|97556.5|97595.2|97545.2|97613.3|97563.3|97589.9|97539.9|54
1653055910000|2022-05-20 14:11:50|97586.2|97536.2|97582.6|97532.6|97596.3|97546.3|97580.9|97530.9|56
1653055920000|2022-05-20 14:12:00|97582.9|97532.9|97586.9|97536.9|97593.9|97549.8|97574.3|97532.2|59
1653055930000|2022-05-20 14:12:10|97586.1|97536.1|97589.7|97539.7|97589.8|97539.8|97578|97528|61
1653055940000|2022-05-20 14:12:20|97591.9|97541.9|97620.2|97570.2|97620.2|97570.2|97588.1|97538.1|70
1653055950000|2022-05-20 14:12:30|97620.4|97570.4|97620.2|97570.2|97622.1|97572.1|97609.6|97559.6|73
1653055960000|2022-05-20 14:12:40|97621.1|97571.1|97608.4|97558.4|97627.3|97577.3|97608.1|97558.1|72
1653055970000|2022-05-20 14:12:50|97610|97560|97602.6|97552.6|97620.3|97570.3|97598.2|97548.2|69
1653055980000|2022-05-20 14:13:00|97604.9|97554.9|97588.2|97538.2|97605.5|97555.5|97576|97526|75
1653055990000|2022-05-20 14:13:10|97588.8|97538.8|97584|97534|97599.5|97549.5|97579.6|97529.6|67
1653056000000|2022-05-20 14:13:20|97583|97533|97595.8|97545.8|97598.6|97548.6|97582|97532|67
1653056010000|2022-05-20 14:13:30|97594.9|97544.9|97592.7|97542.7|97598.9|97548.9|97590.8|97540.8|63
1653056020000|2022-05-20 14:13:40|97592.6|97542.6|97606.1|97556.1|97606.4|97556.4|97592.6|97542.6|60
1653056030000|2022-05-20 14:13:50|97602.9|97552.9|97590.6|97540.6|97607.2|97557.2|97583.5|97533.5|66
1653056040000|2022-05-20 14:14:00|97591.3|97541.3|97572.7|97522.7|97591.3|97541.3|97569.7|97519.7|65
1653056050000|2022-05-20 14:14:10|97572.3|97522.3|97605.3|97555.3|97612.3|97562.3|97565.1|97515.1|53
1653056060000|2022-05-20 14:14:20|97605.5|97555.5|97573.3|97523.3|97605.5|97555.5|97573.3|97523.3|76
1653056070000|2022-05-20 14:14:30|97572.9|97522.9|97571.1|97521.1|97576|97526|97566.2|97516.2|72
1653056080000|2022-05-20 14:14:40|97570.3|97520.3|97554.7|97504.7|97583.2|97520.3|97552.7|97404.6|65
1653056090000|2022-05-20 14:14:50|97555.4|97505.4|97538.2|97488.2|97557.4|97507.4|97531.7|97481.7|72
1653056100000|2022-05-20 14:15:00|97536|97486|97530.8|97480.8|97536.3|97486.3|97525.7|97475.7|71
1653056110000|2022-05-20 14:15:10|97531.5|97481.5|97526.9|97476.9|97533.8|97483.8|97525.9|97475.9|60
1653056120000|2022-05-20 14:15:20|97527.6|97477.6|97505.4|97455.4|97528.2|97478.2|97500.6|97450.6|63
1653056130000|2022-05-20 14:15:30|97505.6|97455.6|97489.3|97439.3|97509|97459|97485.5|97435.5|56
1653056140000|2022-05-20 14:15:40|97489.4|97439.4|97481.6|97431.6|97491.3|97441.3|97477.6|97427.6|67
1653056150000|2022-05-20 14:15:50|97482.7|97432.7|97480.1|97430.1|97487.3|97437.3|97466|97416|65
1653056160000|2022-05-20 14:16:00|97482.7|97432.7|97491.4|97441.4|97499.5|97449.5|97479.1|97429.1|68
1653056170000|2022-05-20 14:16:10|97490.2|97440.2|97485.8|97435.8|97490.5|97440.5|97474.5|97424.5|62
1653056180000|2022-05-20 14:16:20|97487.3|97437.3|97497.4|97447.4|97497.8|97447.8|97484.2|97434.2|63
1653056190000|2022-05-20 14:16:30|97496.6|97446.6|97486.8|97436.8|97500.4|97450.4|97484.6|97434.6|58
1653056200000|2022-05-20 14:16:40|97487.3|97437.3|97477.2|97427.2|97492.3|97442.3|97468.7|97418.7|58
1653056210000|2022-05-20 14:16:50|97475.8|97425.8|97477.6|97427.6|97479.6|97435|97460|97420.4|70
1653056220000|2022-05-20 14:17:00|97476.1|97426.1|97473.9|97423.9|97484.2|97434.2|97471|97421|60
1653056230000|2022-05-20 14:17:10|97471.7|97421.7|97473.8|97423.8|97481.1|97431.1|97470.1|97420.1|67
1653056240000|2022-05-20 14:17:20|97468.6|97418.6|97449.1|97399.1|97472.9|97422.9|97439.1|97398.7|65
1653056250000|2022-05-20 14:17:30|97449.6|97399.6|97455.9|97405.9|97458.8|97408.8|97445.9|97395.9|65
1653056260000|2022-05-20 14:17:40|97452.3|97402.3|97440.2|97390.2|97464|97414.9|97436.1|97387.9|77
1653056270000|2022-05-20 14:17:50|97442.7|97392.7|97443.4|97393.4|97451.1|97404.4|97427.8|97389.3|60
1653056280000|2022-05-20 14:18:00|97445.7|97395.7|97434.8|97384.8|97446.5|97399.8|97421.2|97384.2|43
1653056290000|2022-05-20 14:18:10|97429.1|97379.1|97417.1|97392.1|97436.2|97392.7|97416.9|97374.3|64
1653056300000|2022-05-20 14:18:20|97429.3|97379.3|97430.8|97380.8|97437|97387|97426.9|97376.9|55
1653056310000|2022-05-20 14:18:30|97430.6|97380.6|97442.7|97392.7|97445.1|97395.1|97430.4|97380.4|68
1653056320000|2022-05-20 14:18:40|97444.5|97394.5|97441.9|97391.9|97449.5|97399.5|97435.4|97385.4|71
1653056330000|2022-05-20 14:18:50|97440.7|97390.7|97436.2|97386.2|97443|97393|97428.4|97378.4|67
1653056340000|2022-05-20 14:19:00|97438.9|97388.9|97446.4|97396.4|97449.3|97399.3|97434.8|97384.8|60
1653056350000|2022-05-20 14:19:10|97447.2|97397.2|97434.6|97409.6|97448.4|97409.6|97434.6|97390.1|59
1653056360000|2022-05-20 14:19:20|97434.9|97409.9|97444.9|97394.9|97446.9|97409.9|97432.2|97391.7|60
1653056370000|2022-05-20 14:19:30|97446.1|97396.1|97431.7|97406.7|97448.3|97408.1|97431.5|97390.1|50
1653056380000|2022-05-20 14:19:40|97430|97405|97446|97396|97446.8|97405|97424.9|97386.5|61
1653056390000|2022-05-20 14:19:50|97446.7|97396.7|97444.1|97394.1|97446.9|97396.9|97439.5|97389.5|50
1653056400000|2022-05-20 14:20:00|97444.8|97394.8|97451.2|97401.2|97452.3|97402.3|97443.9|97393.9|60
1653056410000|2022-05-20 14:20:10|97451.6|97401.6|97449|97399|97453.9|97409.9|97429.5|97391.5|67
1653056420000|2022-05-20 14:20:20|97448.5|97398.5|97451.6|97401.6|97452.1|97412.9|97436.8|97393.5|59
1653056430000|2022-05-20 14:20:30|97451.1|97401.1|97442.9|97392.9|97452.5|97402.5|97440.4|97390.4|53
1653056440000|2022-05-20 14:20:40|97443|97393|97433.1|97408.1|97448.5|97411.4|97432.3|97391.3|47
1653056450000|2022-05-20 14:20:50|97432.7|97407.7|97453.2|97403.2|97454.6|97413.2|97432.7|97397|55
1653056460000|2022-05-20 14:21:00|97453|97403|97445|97420|97468|97427.5|97444.9|97399.9|71
1653056470000|2022-05-20 14:21:10|97458.3|97408.3|97461.3|97411.3|97461.6|97411.6|97446.5|97396.5|71
1653056480000|2022-05-20 14:21:20|97460.9|97410.9|97462.2|97412.2|97462.7|97424.6|97445.6|97407.3|54
1653056490000|2022-05-20 14:21:30|97461.5|97411.5|97464.8|97414.8|97466.4|97425.5|97446.9|97408.4|42
1653056500000|2022-05-20 14:21:40|97451.4|97426.4|97446.9|97421.9|97465.8|97428.6|97442.8|97405.8|67
1653056510000|2022-05-20 14:21:50|97447.9|97422.9|97482.4|97432.4|97482.9|97432.9|97447.4|97409.7|66
1653056520000|2022-05-20 14:22:00|97483.1|97433.1|97497.5|97447.5|97497.5|97447.5|97477.9|97427.9|61
1653056530000|2022-05-20 14:22:10|97496.8|97446.8|97491.9|97441.9|97496.8|97446.8|97486|97436|62
1653056540000|2022-05-20 14:22:20|97496.4|97446.4|97512.8|97462.8|97512.8|97462.8|97496.4|97446.4|58
1653056550000|2022-05-20 14:22:30|97514|97464|97501.7|97451.7|97517.1|97467.1|97501.7|97451.7|68
1653056560000|2022-05-20 14:22:40|97499.1|97449.1|97483.7|97433.7|97502.3|97452.3|97479.6|97429.6|55
1653056570000|2022-05-20 14:22:50|97483.5|97433.5|97494.1|97444.1|97495.3|97445.3|97478.4|97428.4|49
1653056580000|2022-05-20 14:23:00|97494.5|97444.5|97480.5|97430.5|97496.6|97446.6|97476|97426|65
1653056590000|2022-05-20 14:23:10|97481.3|97431.3|97466.2|97416.2|97481.5|97431.5|97464.7|97414.7|58
1653056600000|2022-05-20 14:23:20|97466.3|97416.3|97454.6|97404.6|97471.6|97421.6|97454.6|97404.6|47
1653056610000|2022-05-20 14:23:30|97452.8|97402.8|97445.2|97395.2|97453.5|97403.5|97444|97394|58
1653056620000|2022-05-20 14:23:40|97445.4|97395.4|97428.3|97378.3|97445.4|97395.4|97424.5|97374.5|57
1653056630000|2022-05-20 14:23:50|97428.1|97378.1|97438.7|97388.7|97440|97390|97428.1|97378.1|41
1653056640000|2022-05-20 14:24:00|97436.4|97386.4|97444|97394|97447.9|97397.9|97434.4|97384.4|50
1653056650000|2022-05-20 14:24:10|97443.7|97393.7|97450.4|97400.4|97459.4|97409.4|97443.2|97393.2|59
1653056660000|2022-05-20 14:24:20|97450.7|97400.7|97445.1|97395.1|97456.5|97406.5|97441.5|97391.5|51
1653056670000|2022-05-20 14:24:30|97441.4|97391.4|97444.3|97394.3|97449.8|97412.5|97434.9|97391.4|43
1653056680000|2022-05-20 14:24:40|97444.5|97394.5|97449.8|97399.8|97451.7|97401.7|97443.2|97393.2|48
1653056690000|2022-05-20 14:24:50|97451.6|97401.6|97447.2|97397.2|97456.9|97413.9|97436.7|97396.4|53
1653056700000|2022-05-20 14:25:00|97448|97398|97440.1|97390.1|97448|97398|97437.3|97387.3|56
1653056710000|2022-05-20 14:25:10|97439.9|97389.9|97448.7|97398.7|97450.4|97400.4|97439.7|97389.7|58
1653056720000|2022-05-20 14:25:20|97448.4|97398.4|97462.8|97412.8|97463.2|97413.2|97448.1|97398.1|56
1653056730000|2022-05-20 14:25:30|97459.9|97409.9|97472.3|97422.3|97476.5|97426.5|97459.9|97409.9|62
1653056740000|2022-05-20 14:25:40|97472.2|97422.2|97459.5|97409.5|97472.2|97422.2|97448.4|97398.4|68
1653056750000|2022-05-20 14:25:50|97460.1|97410.1|97480.9|97430.9|97483.2|97433.2|97459.2|97409.2|68
1653056760000|2022-05-20 14:26:00|97489.7|97439.7|97474.5|97424.5|97492.6|97442.6|97471.9|97421.9|68
1653056770000|2022-05-20 14:26:10|97475|97425|97475.1|97425.1|97480.3|97430.3|97473.2|97423.2|54
1653056780000|2022-05-20 14:26:20|97474.6|97424.6|97479.7|97429.7|97480.6|97430.6|97471.8|97421.8|48
1653056790000|2022-05-20 14:26:30|97480.2|97430.2|97484.5|97434.5|97484.5|97434.5|97479.2|97429.2|37
1653056800000|2022-05-20 14:26:40|97483.6|97433.6|97494.5|97444.5|97495.4|97445.4|97483.6|97433.6|65
1653056810000|2022-05-20 14:26:50|97495.6|97445.6|97464.6|97414.6|97495.6|97445.6|97464.6|97414.6|70
1653056820000|2022-05-20 14:27:00|97463.2|97413.2|97452.9|97402.9|97464|97414|97449.4|97399.4|74
1653056830000|2022-05-20 14:27:10|97453|97403|97446.4|97396.4|97459.1|97409.1|97437.3|97387.3|73
1653056840000|2022-05-20 14:27:20|97445.8|97395.8|97464.8|97414.8|97467.8|97417.8|97441|97391|74
1653056850000|2022-05-20 14:27:30|97464.1|97414.1|97445.6|97395.6|97465.7|97415.7|97441.1|97391.1|66
1653056860000|2022-05-20 14:27:40|97446.6|97396.6|97448.3|97398.3|97450.9|97400.9|97442.9|97392.9|63
1653056870000|2022-05-20 14:27:50|97454.5|97404.5|97450|97400|97460.7|97410.7|97446.4|97396.4|71
1653056880000|2022-05-20 14:28:00|97451.1|97401.1|97452|97402|97457.7|97407.7|97450|97400|58
1653056890000|2022-05-20 14:28:10|97452.5|97402.5|97448.1|97398.1|97453.4|97403.4|97431.5|97381.5|63
1653056900000|2022-05-20 14:28:20|97448.7|97398.7|97444.9|97394.9|97453.5|97403.5|97444.9|97394.9|39
1653056910000|2022-05-20 14:28:30|97445.1|97395.1|97428.6|97378.6|97446.9|97396.9|97424.4|97374.4|68
1653056920000|2022-05-20 14:28:40|97429.5|97379.5|97405.1|97355.1|97434.8|97384.8|97404.6|97354.6|72
1653056930000|2022-05-20 14:28:50|97405.8|97355.8|97419|97369|97420.4|97370.4|97402.8|97352.8|68
1653056940000|2022-05-20 14:29:00|97418.7|97368.7|97419.9|97369.9|97422.9|97372.9|97403.5|97353.5|70
1653056950000|2022-05-20 14:29:10|97420.3|97370.3|97421.3|97371.3|97421.3|97371.3|97410.1|97360.1|66
1653056960000|2022-05-20 14:29:20|97420.4|97370.4|97429.3|97379.3|97431.2|97381.2|97418.4|97368.4|62
1653056970000|2022-05-20 14:29:30|97428.5|97378.5|97436.1|97386.1|97443.8|97393.8|97428.5|97378.5|64
1653056980000|2022-05-20 14:29:40|97434.8|97384.8|97439.2|97389.2|97442.7|97392.7|97434.1|97384.1|56
1653056990000|2022-05-20 14:29:50|97438.9|97388.9|97439.6|97389.6|97443.9|97393.9|97435.3|97385.3|70
1653057000000|2022-05-20 14:30:00|97440|97390|97460.7|97410.7|97463.2|97413.2|97438.4|97388.4|66
1653057010000|2022-05-20 14:30:10|97460.9|97410.9|97488.2|97438.2|97488.2|97438.2|97460.9|97410.9|69
1653057020000|2022-05-20 14:30:20|97489.1|97439.1|97480.6|97430.6|97493.7|97443.7|97476.9|97426.9|64
1653057030000|2022-05-20 14:30:30|97480.8|97430.8|97475.8|97425.8|97481.1|97431.1|97469.5|97419.5|71
1653057040000|2022-05-20 14:30:40|97477.1|97427.1|97474.6|97424.6|97478.1|97428.1|97467.2|97417.2|57
1653057050000|2022-05-20 14:30:50|97474.9|97424.9|97463.4|97413.4|97474.9|97424.9|97458.5|97408.5|68
1653057060000|2022-05-20 14:31:00|97463.8|97413.8|97467.5|97417.5|97472.4|97422.4|97460.8|97410.8|64
1653057070000|2022-05-20 14:31:10|97467.6|97417.6|97454.4|97404.4|97467.8|97417.8|97453.8|97403.8|66
1653057080000|2022-05-20 14:31:20|97454.9|97404.9|97454.1|97404.1|97459|97409|97453.5|97403.5|70
1653057090000|2022-05-20 14:31:30|97453|97403|97449.6|97399.6|97453|97403|97443.3|97393.3|71
1653057100000|2022-05-20 14:31:40|97449.7|97399.7|97438.9|97388.9|97449.7|97399.7|97435.7|97385.7|66
1653057110000|2022-05-20 14:31:50|97437.8|97387.8|97433|97383|97439|97389|97430|97380|60
1653057120000|2022-05-20 14:32:00|97432.5|97382.5|97421|97371|97437.1|97387.1|97420.7|97370.7|68
1653057130000|2022-05-20 14:32:10|97420.6|97370.6|97429.3|97379.3|97433.9|97383.9|97419.1|97369.1|63
1653057140000|2022-05-20 14:32:20|97429|97379|97421.2|97371.2|97431.7|97381.7|97419|97369|57
1653057150000|2022-05-20 14:32:30|97421.8|97371.8|97426.4|97376.4|97427.1|97377.1|97421.5|97371.5|55
1653057160000|2022-05-20 14:32:40|97426.7|97376.7|97424.8|97374.8|97434.8|97384.8|97422.1|97372.1|65
1653057170000|2022-05-20 14:32:50|97424.7|97374.7|97426.2|97376.2|97426.6|97376.6|97423.4|97373.4|47
1653057180000|2022-05-20 14:33:00|97426.5|97376.5|97424.4|97374.4|97426.5|97376.5|97414.7|97364.7|65
1653057190000|2022-05-20 14:33:10|97424.3|97374.3|97429.1|97379.1|97429.8|97379.8|97419.1|97369.1|58
1653057200000|2022-05-20 14:33:20|97430.7|97380.7|97432.4|97382.4|97434.1|97384.1|97428.1|97378.1|58
1653057210000|2022-05-20 14:33:30|97434.7|97384.7|97428.7|97378.7|97434.7|97384.7|97425.4|97375.4|67
1653057220000|2022-05-20 14:33:40|97429|97379|97419.3|97369.3|97429.3|97379.3|97414.6|97364.6|62
1653057230000|2022-05-20 14:33:50|97419.6|97369.6|97416.8|97366.8|97420.7|97370.7|97411.7|97361.7|60
1653057240000|2022-05-20 14:34:00|97416.7|97366.7|97416.2|97366.2|97421.3|97371.3|97415.1|97365.1|63
1653057250000|2022-05-20 14:34:10|97412.8|97362.8|97414.1|97364.1|97419|97369|97411.5|97361.5|56
1653057260000|2022-05-20 14:34:20|97414.6|97364.6|97422.2|97372.2|97424.6|97374.6|97414.2|97364.2|57
1653057270000|2022-05-20 14:34:30|97422.8|97372.8|97417.2|97367.2|97427.1|97377.1|97417.2|97367.2|57
1653057280000|2022-05-20 14:34:40|97418.2|97368.2|97416.7|97366.7|97420.7|97370.7|97409.7|97359.7|60
1653057290000|2022-05-20 14:34:50|97414.1|97364.1|97413.6|97363.6|97414.1|97364.1|97408.1|97358.1|58
1653057300000|2022-05-20 14:35:00|97412.2|97362.2|97422.3|97372.3|97428.6|97378.6|97411.2|97361.2|67
1653057310000|2022-05-20 14:35:10|97423.1|97373.1|97428.2|97378.2|97428.7|97378.7|97416.8|97366.8|61
1653057320000|2022-05-20 14:35:20|97425.8|97375.8|97416.9|97366.9|97430.2|97380.2|97415.9|97365.9|64
1653057330000|2022-05-20 14:35:30|97416.6|97366.6|97416.1|97366.1|97423.4|97373.4|97412.1|97362.1|67
1653057340000|2022-05-20 14:35:40|97415.5|97365.5|97423.8|97373.8|97425.7|97375.7|97415.5|97365.5|62
1653057350000|2022-05-20 14:35:50|97424.6|97374.6|97418.5|97368.5|97424.6|97374.6|97403.7|97353.7|61
1653057360000|2022-05-20 14:36:00|97420.8|97370.8|97422.3|97372.3|97429.1|97379.1|97418|97368|69
1653057370000|2022-05-20 14:36:10|97421.9|97371.9|97428.9|97378.9|97430.6|97380.6|97418.7|97368.7|63
1653057380000|2022-05-20 14:36:20|97429.7|97379.7|97436|97386|97436|97395.8|97418.5|97377|67
1653057390000|2022-05-20 14:36:30|97437.4|97387.4|97438.9|97388.9|97448.1|97398.1|97437.4|97387.4|56
1653057400000|2022-05-20 14:36:40|97439.2|97389.2|97441.6|97391.6|97444.8|97394.8|97439.1|97389.1|48
1653057410000|2022-05-20 14:36:50|97442.3|97392.3|97443.9|97393.9|97444.2|97407.8|97428.8|97390.1|60
1653057420000|2022-05-20 14:37:00|97440.9|97390.9|97451.6|97401.6|97452.4|97402.4|97440.2|97390.2|67
1653057430000|2022-05-20 14:37:10|97450.3|97400.3|97455.7|97405.7|97457.1|97424.7|97439.1|97400.3|54
1653057440000|2022-05-20 14:37:20|97456.7|97406.7|97459.3|97409.3|97459.8|97421|97443.2|97404.9|64
1653057450000|2022-05-20 14:37:30|97457.9|97407.9|97471.3|97421.3|97472.7|97433|97442.5|97406|61
1653057460000|2022-05-20 14:37:40|97470.4|97420.4|97473.4|97423.4|97475.1|97425.1|97467.6|97417.6|56
1653057470000|2022-05-20 14:37:50|97474.2|97424.2|97445.3|97395.3|97474.3|97424.3|97442.5|97392.5|67
1653057480000|2022-05-20 14:38:00|97445.1|97395.1|97430.6|97380.6|97449.5|97399.5|97418.6|97368.6|69
1653057490000|2022-05-20 14:38:10|97434.4|97384.4|97435.2|97385.2|97435.3|97385.3|97428.1|97378.1|53
1653057500000|2022-05-20 14:38:20|97435|97385|97436.3|97386.3|97440.4|97390.4|97422.2|97372.2|68
1653057510000|2022-05-20 14:38:30|97436.5|97386.5|97442.3|97392.3|97444.1|97394.1|97435|97385|64
1653057520000|2022-05-20 14:38:40|97438.1|97388.1|97452.4|97402.4|97454.7|97404.7|97437.2|97387.2|62
1653057530000|2022-05-20 14:38:50|97452.6|97402.6|97422|97372|97453.2|97403.2|97415.9|97365.9|57
1653057540000|2022-05-20 14:39:00|97421.2|97371.2|97423.9|97373.9|97435.6|97385.6|97417.8|97367.8|64
1653057550000|2022-05-20 14:39:10|97423.2|97373.2|97441.1|97391.1|97442.3|97392.3|97423.2|97373.2|63
1653057560000|2022-05-20 14:39:20|97439.5|97389.5|97451.9|97401.9|97456.1|97406.1|97438.9|97388.9|55
1653057570000|2022-05-20 14:39:30|97450.9|97400.9|97460.8|97410.8|97460.8|97410.8|97443.6|97393.6|62
1653057580000|2022-05-20 14:39:40|97466.1|97416.1|97464|97414|97470.4|97420.4|97461.1|97411.1|56
1653057590000|2022-05-20 14:39:50|97463.7|97413.7|97461.6|97411.6|97466.8|97416.8|97459|97409|47
1653057600000|2022-05-20 14:40:00|97462.8|97412.8|97471.2|97421.2|97472.7|97422.7|97461.2|97411.2|70
1653057610000|2022-05-20 14:40:10|97470.4|97420.4|97489.8|97439.8|97490|97440|97462.6|97412.6|61
1653057620000|2022-05-20 14:40:20|97491.7|97441.7|97487.6|97437.6|97497.7|97447.7|97483|97433|72
1653057630000|2022-05-20 14:40:30|97495|97445|97460.7|97410.7|97495|97445|97453.9|97403.9|67
1653057640000|2022-05-20 14:40:40|97460.1|97410.1|97472.2|97422.2|97473.1|97423.1|97460|97410|64
1653057650000|2022-05-20 14:40:50|97471.8|97421.8|97471.5|97421.5|97473.1|97423.1|97466|97416|47
1653057660000|2022-05-20 14:41:00|97473.3|97423.3|97462.7|97412.7|97473.6|97423.6|97461.7|97411.7|63
1653057670000|2022-05-20 14:41:10|97461.8|97411.8|97465.3|97415.3|97465.9|97415.9|97457.3|97407.3|57
1653057680000|2022-05-20 14:41:20|97465|97415|97468|97418|97477.1|97427.1|97463.4|97413.4|55
1653057690000|2022-05-20 14:41:30|97468.1|97418.1|97470.8|97420.8|97471|97421|97462.6|97412.6|46
1653057700000|2022-05-20 14:41:40|97470.5|97420.5|97468.3|97418.3|97470.5|97420.5|97467.2|97417.2|49
1653057710000|2022-05-20 14:41:50|97469|97419|97468.4|97418.4|97471|97421|97467.8|97417.8|32
1653057720000|2022-05-20 14:42:00|97468.2|97418.2|97471.3|97421.3|97478.2|97428.2|97466.1|97416.1|56
1653057730000|2022-05-20 14:42:10|97470|97420|97481.4|97431.4|97483|97433|97469.9|97419.9|43
1653057740000|2022-05-20 14:42:20|97482.7|97432.7|97485.5|97435.5|97494|97444|97480.1|97430.1|63
1653057750000|2022-05-20 14:42:30|97484.3|97434.3|97482.4|97432.4|97488|97438|97478.6|97428.6|61
1653057760000|2022-05-20 14:42:40|97481.7|97431.7|97475.4|97425.4|97491.7|97441.7|97467.9|97417.9|64
1653057770000|2022-05-20 14:42:50|97474|97424|97469.3|97419.3|97477.2|97427.2|97463.6|97413.6|49
1653057780000|2022-05-20 14:43:00|97468.7|97418.7|97464.5|97414.5|97470.3|97420.3|97458.5|97408.5|46
1653057790000|2022-05-20 14:43:10|97465.2|97415.2|97482.9|97432.9|97484.2|97434.2|97465.2|97415.2|68
1653057800000|2022-05-20 14:43:20|97482.8|97432.8|97483.6|97433.6|97487.9|97437.9|97480.6|97430.6|52
1653057810000|2022-05-20 14:43:30|97481.2|97431.2|97473.9|97423.9|97483.3|97433.3|97470.5|97420.5|52
1653057820000|2022-05-20 14:43:40|97473.4|97423.4|97479.3|97429.3|97484.2|97434.2|97473.4|97423.4|54
1653057830000|2022-05-20 14:43:50|97480|97430|97478.2|97428.2|97485.9|97435.9|97476.1|97426.1|71
1653057840000|2022-05-20 14:44:00|97478|97428|97456.2|97406.2|97483.6|97433.6|97455.5|97405.5|65
1653057850000|2022-05-20 14:44:10|97453.9|97403.9|97470.9|97420.9|97473|97423|97452.3|97402.3|61
1653057860000|2022-05-20 14:44:20|97471.2|97421.2|97464.3|97414.3|97474|97424|97463.5|97413.5|54
1653057870000|2022-05-20 14:44:30|97465.4|97415.4|97462.6|97412.6|97469.9|97419.9|97462.5|97412.5|54
1653057880000|2022-05-20 14:44:40|97462.7|97412.7|97452.6|97402.6|97462.7|97412.7|97446.1|97396.1|63
1653057890000|2022-05-20 14:44:50|97453.3|97403.3|97446.7|97396.7|97455.1|97405.1|97445.1|97395.1|56
1653057900000|2022-05-20 14:45:00|97444.3|97394.3|97427|97377|97447.1|97397.1|97424.8|97374.8|72
1653057910000|2022-05-20 14:45:10|97428.5|97378.5|97418.4|97368.4|97429.9|97379.9|97412.6|97362.6|66
1653057920000|2022-05-20 14:45:20|97419.1|97369.1|97430.8|97380.8|97434.1|97384.1|97417.2|97367.2|58
1653057930000|2022-05-20 14:45:30|97432.7|97382.7|97422.6|97372.6|97432.7|97382.7|97422.2|97372.2|45
1653057940000|2022-05-20 14:45:40|97418.4|97368.4|97410.5|97360.5|97424.3|97374.3|97404.7|97354.7|62
1653057950000|2022-05-20 14:45:50|97410|97360|97403.2|97353.2|97415.4|97365.4|97400.5|97350.5|60
1653057960000|2022-05-20 14:46:00|97406.8|97356.8|97395.5|97345.5|97409.5|97359.5|97393.5|97343.5|61
1653057970000|2022-05-20 14:46:10|97396.3|97346.3|97399.4|97349.4|97404.6|97354.6|97395.5|97345.5|55
1653057980000|2022-05-20 14:46:20|97401.4|97351.4|97404.7|97354.7|97405.7|97355.7|97399.2|97349.2|56
1653057990000|2022-05-20 14:46:30|97404.3|97354.3|97398.6|97348.6|97407.1|97357.1|97398.6|97348.6|52
1653058000000|2022-05-20 14:46:40|97401.7|97351.7|97403.6|97353.6|97405.4|97355.4|97399.2|97349.2|54
1653058010000|2022-05-20 14:46:50|97402.6|97352.6|97405.8|97355.8|97407.1|97357.1|97402.6|97352.6|48
1653058020000|2022-05-20 14:47:00|97405|97355|97402|97352|97408|97358|97401.1|97351.1|59
1653058030000|2022-05-20 14:47:10|97400|97350|97444.6|97394.6|97445.6|97395.6|97400|97350|78
1653058040000|2022-05-20 14:47:20|97444.1|97394.1|97472.6|97422.6|97472.9|97422.9|97444.1|97394.1|73
1653058050000|2022-05-20 14:47:30|97472.5|97422.5|97454.7|97404.7|97482.4|97432.4|97447.4|97397.4|70
1653058060000|2022-05-20 14:47:40|97454.2|97404.2|97448.7|97398.7|97454.2|97404.2|97440.8|97390.8|70
1653058070000|2022-05-20 14:47:50|97447.7|97397.7|97445.2|97395.2|97450.4|97400.4|97437.3|97387.3|64
1653058080000|2022-05-20 14:48:00|97445.5|97395.5|97440.7|97390.7|97454.4|97404.4|97440.4|97390.4|65
1653058090000|2022-05-20 14:48:10|97444|97394|97444.3|97394.3|97455.3|97405.3|97438.2|97388.2|64
1653058100000|2022-05-20 14:48:20|97445.4|97395.4|97450.2|97400.2|97454.5|97404.5|97440.9|97390.9|61
1653058110000|2022-05-20 14:48:30|97449.9|97399.9|97438.1|97388.1|97449.9|97399.9|97426.3|97376.3|65
1653058120000|2022-05-20 14:48:40|97437.5|97387.5|97450.9|97400.9|97460.3|97410.3|97432.2|97382.2|69
1653058130000|2022-05-20 14:48:50|97450.7|97400.7|97445.9|97395.9|97453.5|97403.5|97445.4|97395.4|57
1653058140000|2022-05-20 14:49:00|97445.5|97395.5|97451.4|97401.4|97451.8|97401.8|97444.1|97394.1|59
1653058150000|2022-05-20 14:49:10|97449.1|97399.1|97440.2|97390.2|97450|97400|97439.5|97389.5|58
1653058160000|2022-05-20 14:49:20|97440.7|97390.7|97432.3|97382.3|97455.1|97405.1|97431.2|97381.2|61
1653058170000|2022-05-20 14:49:30|97431.3|97381.3|97435.5|97385.5|97437.7|97387.7|97428|97378|61
1653058180000|2022-05-20 14:49:40|97435|97385|97429.5|97379.5|97436|97386|97429.1|97379.1|43
1653058190000|2022-05-20 14:49:50|97426.2|97376.2|97429.3|97379.3|97432.7|97382.7|97424.7|97374.7|44
1653058200000|2022-05-20 14:50:00|97429.2|97379.2|97428.8|97378.8|97430.2|97380.2|97426.7|97376.7|34
1653058210000|2022-05-20 14:50:10|97429.2|97379.2|97424.8|97374.8|97430.1|97380.1|97422.4|97372.4|43
1653058220000|2022-05-20 14:50:20|97425.1|97375.1|97427.4|97377.4|97429.8|97379.8|97423.6|97373.6|49
1653058230000|2022-05-20 14:50:30|97427.6|97377.6|97453.7|97403.7|97454.1|97404.1|97427.6|97377.6|63
1653058240000|2022-05-20 14:50:40|97454.4|97404.4|97467.8|97417.8|97468.2|97418.2|97452.2|97402.2|63
1653058250000|2022-05-20 14:50:50|97467|97417|97467.6|97417.6|97469.1|97419.1|97465.3|97415.3|52
1653058260000|2022-05-20 14:51:00|97467.9|97417.9|97487.4|97437.4|97487.4|97437.4|97466.8|97416.8|56
1653058270000|2022-05-20 14:51:10|97489.2|97439.2|97502.4|97452.4|97502.9|97452.9|97485.4|97435.4|61
1653058280000|2022-05-20 14:51:20|97501.9|97451.9|97500.5|97450.5|97505.5|97455.5|97498.3|97448.3|62
1653058290000|2022-05-20 14:51:30|97501.4|97451.4|97498.6|97448.6|97504.5|97454.5|97497.3|97447.3|51
1653058300000|2022-05-20 14:51:40|97499|97449|97505.8|97455.8|97510.2|97460.2|97498.9|97448.9|54
1653058310000|2022-05-20 14:51:50|97505.6|97455.6|97519.1|97469.1|97522.8|97472.8|97505.6|97455.6|68
1653058320000|2022-05-20 14:52:00|97519.9|97469.9|97538.3|97488.3|97540|97490|97518.1|97468.1|68
1653058330000|2022-05-20 14:52:10|97537.2|97487.2|97550.3|97500.3|97550.3|97500.3|97534|97484|52
1653058340000|2022-05-20 14:52:20|97549.5|97499.5|97554.6|97504.6|97566.1|97516.1|97549|97499|58
1653058350000|2022-05-20 14:52:30|97555.6|97505.6|97563.7|97513.7|97569.9|97519.9|97549.9|97499.9|66
1653058360000|2022-05-20 14:52:40|97562.9|97512.9|97556.6|97506.6|97564.8|97514.8|97549|97499|63
1653058370000|2022-05-20 14:52:50|97555.9|97505.9|97549.7|97499.7|97558.8|97508.8|97547.4|97497.4|50
1653058380000|2022-05-20 14:53:00|97550.1|97500.1|97546.1|97496.1|97554.6|97504.6|97543.8|97493.8|53
1653058390000|2022-05-20 14:53:10|97545.2|97495.2|97561.2|97511.2|97563|97513|97543|97493|69
1653058400000|2022-05-20 14:53:20|97560.1|97510.1|97567.1|97517.1|97567.1|97517.1|97550.3|97500.3|77
1653058410000|2022-05-20 14:53:30|97566|97516|97548.7|97498.7|97566|97516|97548.1|97498.1|67
1653058420000|2022-05-20 14:53:40|97547.7|97497.7|97532.2|97482.2|97547.8|97497.8|97528.6|97478.6|68
1653058430000|2022-05-20 14:53:50|97529.8|97479.8|97518.7|97468.7|97531.7|97481.7|97512|97462|62
1653058440000|2022-05-20 14:54:00|97519.1|97469.1|97511.9|97461.9|97532|97482|97510.7|97460.7|67
1653058450000|2022-05-20 14:54:10|97512.1|97462.1|97509.1|97459.1|97515.1|97465.1|97508.4|97458.4|36
1653058460000|2022-05-20 14:54:20|97508.8|97458.8|97506.4|97456.4|97510.4|97460.4|97501.9|97451.9|51
1653058470000|2022-05-20 14:54:30|97505.6|97455.6|97505.1|97455.1|97509.1|97459.1|97504.4|97454.4|55
1653058480000|2022-05-20 14:54:40|97505.3|97455.3|97531|97481|97532.8|97482.8|97502.1|97452.1|71
1653058490000|2022-05-20 14:54:50|97531.3|97481.3|97519.9|97469.9|97533.2|97483.2|97519.1|97469.1|70
1653058500000|2022-05-20 14:55:00|97520.4|97470.4|97526.6|97476.6|97529.4|97479.4|97514|97464|72
1653058510000|2022-05-20 14:55:10|97525.8|97475.8|97526.6|97476.6|97536.5|97486.5|97517.7|97467.7|71
1653058520000|2022-05-20 14:55:20|97530.2|97480.2|97519.3|97469.3|97540.5|97490.5|97516.4|97466.4|70
1653058530000|2022-05-20 14:55:30|97518.7|97468.7|97518.3|97468.3|97527.4|97477.4|97517.3|97467.3|64
1653058540000|2022-05-20 14:55:40|97517.9|97467.9|97514.5|97464.5|97517.9|97467.9|97500.1|97450.1|64
1653058550000|2022-05-20 14:55:50|97517.8|97467.8|97527.5|97477.5|97530.7|97480.7|97510.2|97460.2|70
1653058560000|2022-05-20 14:56:00|97527.6|97477.6|97532.9|97482.9|97541.2|97491.2|97524.3|97474.3|67
1653058570000|2022-05-20 14:56:10|97531.9|97481.9|97534.2|97484.2|97540|97490|97531.5|97481.5|60
1653058580000|2022-05-20 14:56:20|97534|97484|97540.5|97490.5|97555.5|97505.5|97532.9|97482.9|68
1653058590000|2022-05-20 14:56:30|97540.1|97490.1|97531.6|97481.6|97540.1|97490.1|97528.4|97478.4|56
1653058600000|2022-05-20 14:56:40|97530.7|97480.7|97526.7|97476.7|97531.5|97481.5|97524.6|97474.6|59
1653058610000|2022-05-20 14:56:50|97526.4|97476.4|97516|97466|97526.6|97476.6|97514.9|97464.9|57
1653058620000|2022-05-20 14:57:00|97514.5|97464.5|97526.6|97476.6|97528.8|97478.8|97514|97464|73
1653058630000|2022-05-20 14:57:10|97525.9|97475.9|97527.2|97477.2|97537.3|97487.3|97522.9|97472.9|61
1653058640000|2022-05-20 14:57:20|97527.1|97477.1|97523.9|97473.9|97530.6|97480.6|97522.9|97472.9|69
1653058650000|2022-05-20 14:57:30|97525.2|97475.2|97536.7|97486.7|97546.2|97496.2|97525.2|97475.2|74
1653058660000|2022-05-20 14:57:40|97541.2|97491.2|97510.9|97460.9|97541.2|97491.2|97509.8|97459.8|65
1653058670000|2022-05-20 14:57:50|97509.6|97459.6|97531.5|97481.5|97535.7|97485.7|97509.4|97459.4|66
1653058680000|2022-05-20 14:58:00|97532.1|97482.1|97509.5|97459.5|97568.1|97482.1|97462.9|97367.4|79
1653058690000|2022-05-20 14:58:10|97507.8|97457.8|97499.5|97449.5|97512.4|97462.4|97490.2|97440.2|62
1653058700000|2022-05-20 14:58:20|97499.9|97449.9|97502.7|97452.7|97511.8|97461.8|97499.3|97449.3|57
1653058710000|2022-05-20 14:58:30|97500.9|97450.9|97501.7|97451.7|97503.6|97453.6|97498.7|97448.7|38
1653058720000|2022-05-20 14:58:40|97501.9|97451.9|97512|97462|97512.9|97462.9|97501.9|97451.9|56
1653058730000|2022-05-20 14:58:50|97512.6|97462.6|97515.2|97465.2|97519.8|97469.8|97510.2|97460.2|56
1653058740000|2022-05-20 14:59:00|97514.3|97464.3|97511.1|97461.1|97515.1|97465.1|97510.4|97460.4|44
1653058750000|2022-05-20 14:59:10|97511.2|97461.2|97522.9|97472.9|97526.3|97490.3|97510.8|97460.8|66
1653058760000|2022-05-20 14:59:20|97521.7|97471.7|97508.6|97458.6|97525.8|97475.8|97507|97457|62
1653058770000|2022-05-20 14:59:30|97508.8|97458.8|97513.3|97463.3|97515.9|97465.9|97507.3|97457.3|61
1653058780000|2022-05-20 14:59:40|97514|97464|97522.2|97472.2|97527.3|97477.3|97512.8|97462.8|55
1653058790000|2022-05-20 14:59:50|97521.6|97471.6|97533.1|97483.1|97536.9|97486.9|97518.7|97468.7|71
1653058800000|2022-05-20 15:00:00|97533.3|97483.3|97535.5|97485.5|97541|97491|97532.9|97482.9|70
1653058810000|2022-05-20 15:00:10|97534.9|97484.9|97530.5|97480.5|97534.9|97484.9|97528.6|97478.6|57
1653058820000|2022-05-20 15:00:20|97530.8|97480.8|97553.3|97503.3|97553.3|97503.3|97529.7|97479.7|73
1653058830000|2022-05-20 15:00:30|97549.7|97499.7|97537.5|97487.5|97553.7|97503.7|97536.9|97486.9|70
1653058840000|2022-05-20 15:00:40|97534.7|97484.7|97556.3|97506.3|97559.6|97509.6|97527.7|97477.7|77
1653058850000|2022-05-20 15:00:50|97556.1|97506.1|97542.2|97492.2|97559.1|97509.1|97510.7|97411.5|75
1653058860000|2022-05-20 15:01:00|97542.7|97492.7|97558.3|97508.3|97562.2|97512.2|97523|97473|74
1653058870000|2022-05-20 15:01:10|97558.1|97508.1|97553.1|97503.1|97570.7|97520.7|97548|97498|71
1653058880000|2022-05-20 15:01:20|97552.1|97502.1|97548.9|97498.9|97560.2|97510.2|97547.6|97497.6|71
1653058890000|2022-05-20 15:01:30|97549.2|97499.2|97560.3|97510.3|97560.3|97510.3|97542.4|97492.4|79
1653058900000|2022-05-20 15:01:40|97561|97511|97557.6|97507.6|97579.6|97511.6|97545.7|97419.6|77
1653058910000|2022-05-20 15:01:50|97556.2|97506.2|97570.9|97520.9|97581.9|97531.9|97553.9|97503.9|77
1653058920000|2022-05-20 15:02:00|97578.4|97528.4|97597.5|97547.5|97605.9|97555.9|97578.4|97528.4|77
1653058930000|2022-05-20 15:02:10|97598.5|97548.5|97576.3|97526.3|97598.5|97548.5|97554|97435.7|73
1653058940000|2022-05-20 15:02:20|97577.6|97527.6|97592.3|97542.3|97594.6|97544.6|97575.1|97525.1|65
1653058950000|2022-05-20 15:02:30|97591|97541|97578.1|97528.1|97593|97543|97578.1|97528.1|63
1653058960000|2022-05-20 15:02:40|97578.3|97528.3|97585.9|97535.9|97589.3|97539.3|97578.3|97528.3|50
1653058970000|2022-05-20 15:02:50|97585.8|97535.8|97588.7|97538.7|97595.4|97545.4|97582.1|97532.1|61
1653058980000|2022-05-20 15:03:00|97587.4|97537.4|97604.6|97554.6|97614.6|97564.6|97587.4|97537.4|75
1653058990000|2022-05-20 15:03:10|97604.5|97554.5|97594.3|97544.3|97607.9|97557.9|97590.5|97540.5|74
1653059000000|2022-05-20 15:03:20|97594.2|97544.2|97603.8|97553.8|97612.1|97562.1|97592.6|97542.6|70
1653059010000|2022-05-20 15:03:30|97604.8|97554.8|97593.7|97543.7|97621.3|97571.3|97583.6|97533.6|74
1653059020000|2022-05-20 15:03:40|97632.3|97499|97592.6|97542.6|97632.3|97549.1|97588.7|97499|70
1653059030000|2022-05-20 15:03:50|97591.3|97541.3|97600|97550|97608.5|97558.5|97591.3|97541.3|68
1653059040000|2022-05-20 15:04:00|97599.8|97549.8|97589.1|97539.1|97601.6|97551.6|97589.1|97539.1|68
1653059050000|2022-05-20 15:04:10|97588.3|97538.3|97595.4|97545.4|97597.1|97547.1|97581.7|97531.7|55
1653059060000|2022-05-20 15:04:20|97595.8|97545.8|97596.2|97546.2|97598.3|97548.3|97592.5|97542.5|43
1653059070000|2022-05-20 15:04:30|97597.2|97547.2|97600.7|97550.7|97604.2|97554.2|97591.7|97541.7|56
1653059080000|2022-05-20 15:04:40|97598.6|97548.6|97586.8|97536.8|97598.6|97548.6|97577.2|97527.2|60
1653059090000|2022-05-20 15:04:50|97586.9|97536.9|97583.1|97533.1|97592|97542|97583.1|97533.1|49
1653059100000|2022-05-20 15:05:00|97584.7|97534.7|97597.7|97547.7|97601.5|97551.5|97576.6|97526.6|71
1653059110000|2022-05-20 15:05:10|97601.3|97551.3|97609|97559|97613.2|97563.2|97597.9|97547.9|59
1653059120000|2022-05-20 15:05:20|97608.5|97558.5|97599.3|97549.3|97610.2|97560.2|97594.6|97544.6|70
1653059130000|2022-05-20 15:05:30|97605.1|97555.1|97604.7|97554.7|97609.2|97559.2|97598.7|97548.7|61
1653059140000|2022-05-20 15:05:40|97604.1|97554.1|97609|97559|97613.5|97563.5|97596.5|97546.5|62
1653059150000|2022-05-20 15:05:50|97609.7|97559.7|97647.7|97597.7|97648.5|97598.5|97609.7|97559.7|67
1653059160000|2022-05-20 15:06:00|97644.4|97594.4|97656.2|97606.2|97657.7|97607.7|97643.2|97593.2|51
1653059170000|2022-05-20 15:06:10|97657.4|97607.4|97651.8|97601.8|97661.8|97611.8|97645.9|97595.9|66
1653059180000|2022-05-20 15:06:20|97651.3|97601.3|97646.4|97596.4|97654.1|97604.1|97640.8|97590.8|46
1653059190000|2022-05-20 15:06:30|97647|97597|97639.8|97589.8|97650.1|97600.1|97636.8|97586.8|54
1653059200000|2022-05-20 15:06:40|97639.7|97589.7|97639|97589|97642.7|97592.7|97638.3|97588.3|46
1653059210000|2022-05-20 15:06:50|97639.3|97589.3|97642.2|97592.2|97643.1|97593.1|97630.9|97580.9|56
1653059220000|2022-05-20 15:07:00|97642.6|97592.6|97638|97588|97644.9|97594.9|97635.6|97585.6|47
1653059230000|2022-05-20 15:07:10|97639.2|97589.2|97645|97595|97646.2|97596.2|97632.3|97582.3|62
1653059240000|2022-05-20 15:07:20|97645.9|97595.9|97635.6|97585.6|97646.1|97596.1|97629.1|97579.1|60
1653059250000|2022-05-20 15:07:30|97636.1|97586.1|97645.3|97595.3|97648|97598|97633.6|97583.6|64
1653059260000|2022-05-20 15:07:40|97646.2|97596.2|97640.4|97590.4|97649.7|97599.7|97637.3|97587.3|54
1653059270000|2022-05-20 15:07:50|97642.4|97592.4|97641|97591|97642.4|97592.4|97635|97585|53
1653059280000|2022-05-20 15:08:00|97640.9|97590.9|97639|97589|97641.8|97591.8|97636.2|97586.2|40
1653059290000|2022-05-20 15:08:10|97637.7|97587.7|97649.8|97599.8|97650.5|97600.5|97634.5|97584.5|52
1653059300000|2022-05-20 15:08:20|97649.6|97599.6|97644.7|97594.7|97653.5|97603.5|97635.8|97585.8|64
1653059310000|2022-05-20 15:08:30|97644.5|97594.5|97639.2|97589.2|97649.8|97599.8|97637.2|97587.2|57
1653059320000|2022-05-20 15:08:40|97639.3|97589.3|97642.4|97592.4|97644.6|97594.6|97628.5|97578.5|62
1653059330000|2022-05-20 15:08:50|97643.5|97593.5|97634.4|97584.4|97645.8|97595.8|97634.4|97584.4|51
1653059340000|2022-05-20 15:09:00|97637.1|97587.1|97641.6|97591.6|97642.9|97592.9|97635.7|97585.7|43
1653059350000|2022-05-20 15:09:10|97641.4|97591.4|97641|97591|97643.9|97593.9|97637.7|97587.7|44
1653059360000|2022-05-20 15:09:20|97641.1|97591.1|97638.5|97588.5|97642.1|97592.1|97629.1|97579.1|55
1653059370000|2022-05-20 15:09:30|97638.1|97588.1|97637.7|97587.7|97640.1|97590.1|97635.5|97585.5|51
1653059380000|2022-05-20 15:09:40|97640.6|97590.6|97642.6|97592.6|97644.3|97594.3|97640.6|97590.6|37
1653059390000|2022-05-20 15:09:50|97643|97593|97648.7|97598.7|97648.7|97598.7|97639.3|97589.3|33
1653059400000|2022-05-20 15:10:00|97648.2|97598.2|97654|97604|97655.3|97605.3|97641.8|97591.8|52
1653059410000|2022-05-20 15:10:10|97657.3|97607.3|97652.1|97602.1|97657.3|97607.3|97645.2|97595.2|62
1653059420000|2022-05-20 15:10:20|97652.3|97602.3|97651.3|97601.3|97656.1|97606.1|97650|97600|45
1653059430000|2022-05-20 15:10:30|97651.9|97601.9|97651.6|97601.6|97658.4|97608.4|97650.5|97600.5|64
1653059440000|2022-05-20 15:10:40|97651.9|97601.9|97630|97580|97653.6|97603.6|97623.1|97573.1|58
1653059450000|2022-05-20 15:10:50|97630.5|97580.5|97665.9|97615.9|97680.1|97630.1|97630.4|97580.4|74
1653059460000|2022-05-20 15:11:00|97664.9|97614.9|97667.7|97617.7|97677|97627|97661.7|97611.7|73
1653059470000|2022-05-20 15:11:10|97666.4|97616.4|97670.8|97620.8|97676.6|97626.6|97666.3|97616.3|70
1653059480000|2022-05-20 15:11:20|97669.7|97619.7|97688.3|97638.3|97690.4|97640.4|97666.6|97616.6|69
1653059490000|2022-05-20 15:11:30|97687.4|97637.4|97704.4|97654.4|97714.3|97664.3|97687.4|97637.4|75
1653059500000|2022-05-20 15:11:40|97703.6|97653.6|97716|97666|97723|97673|97703.6|97653.6|73
1653059510000|2022-05-20 15:11:50|97715.6|97665.6|97720.3|97670.3|97721.8|97671.8|97712.1|97662.1|67
1653059520000|2022-05-20 15:12:00|97720.1|97670.1|97706.2|97656.2|97720.1|97670.1|97706|97656|68
1653059530000|2022-05-20 15:12:10|97704.9|97654.9|97705.7|97655.7|97709.9|97659.9|97697|97647|66
1653059540000|2022-05-20 15:12:20|97712.1|97662.1|97722.1|97672.1|97723.2|97673.2|97706.7|97656.7|70
1653059550000|2022-05-20 15:12:30|97722.3|97672.3|97730.5|97680.5|97738.4|97688.4|97719.4|97669.4|73
1653059560000|2022-05-20 15:12:40|97729.5|97679.5|97719.3|97669.3|97737.2|97687.2|97719.3|97669.3|70
1653059570000|2022-05-20 15:12:50|97717.4|97667.4|97721.6|97671.6|97729.7|97679.7|97715.7|97665.7|72
1653059580000|2022-05-20 15:13:00|97722.1|97672.1|97704.2|97654.2|97725.9|97675.9|97697|97647|74
1653059590000|2022-05-20 15:13:10|97705.1|97655.1|97709.3|97659.3|97713.9|97663.9|97703.2|97653.2|69
1653059600000|2022-05-20 15:13:20|97710.1|97660.1|97706.5|97656.5|97711.6|97661.6|97697.3|97647.3|59
1653059610000|2022-05-20 15:13:30|97706|97656|97707|97657|97713.2|97663.2|97704.4|97654.4|65
1653059620000|2022-05-20 15:13:40|97707.5|97657.5|97711.6|97661.6|97711.9|97661.9|97693.5|97643.5|73
1653059630000|2022-05-20 15:13:50|97711.2|97661.2|97719.1|97669.1|97719.1|97669.1|97704.3|97654.3|71
1653059640000|2022-05-20 15:14:00|97720.4|97670.4|97712.9|97662.9|97723.7|97673.7|97710.8|97660.8|70
1653059650000|2022-05-20 15:14:10|97713|97663|97715.1|97665.1|97719.6|97669.6|97706.6|97656.6|74
1653059660000|2022-05-20 15:14:20|97715.6|97665.6|97701.5|97651.5|97717.1|97667.1|97689.1|97639.1|77
1653059670000|2022-05-20 15:14:30|97701.8|97651.8|97703.8|97653.8|97720.5|97670.5|97695.6|97645.6|64
1653059680000|2022-05-20 15:14:40|97703.9|97653.9|97687.7|97637.7|97708.1|97658.1|97684.5|97634.5|69
1653059690000|2022-05-20 15:14:50|97688.3|97638.3|97682.8|97632.8|97688.3|97638.3|97682.8|97632.8|52
1653059700000|2022-05-20 15:15:00|97683.5|97633.5|97683.9|97633.9|97687.7|97637.7|97677.8|97627.8|76
1653059710000|2022-05-20 15:15:10|97684.3|97634.3|97686.9|97636.9|97687.4|97637.4|97681.2|97631.2|42
1653059720000|2022-05-20 15:15:20|97684.3|97634.3|97691.5|97641.5|97693|97643|97684.3|97634.3|56
1653059730000|2022-05-20 15:15:30|97691.9|97641.9|97689.9|97639.9|97692.3|97642.3|97688|97638|37
1653059740000|2022-05-20 15:15:40|97689.5|97639.5|97689.7|97639.7|97690.2|97640.2|97679.7|97629.7|50
1653059750000|2022-05-20 15:15:50|97689.5|97639.5|97690.1|97640.1|97694.3|97644.3|97684.5|97634.5|56
1653059760000|2022-05-20 15:16:00|97687.9|97637.9|97695|97645|97705.1|97655.1|97676.3|97626.3|71
1653059770000|2022-05-20 15:16:10|97694.6|97644.6|97715.2|97665.2|97734.4|97684.4|97689.7|97639.7|77
1653059780000|2022-05-20 15:16:20|97716.3|97666.3|97700.7|97650.7|97721.7|97671.7|97698.6|97648.6|73
1653059790000|2022-05-20 15:16:30|97696.8|97646.8|97706.3|97656.3|97714.4|97664.4|97696.8|97646.8|71
1653059800000|2022-05-20 15:16:40|97705.1|97655.1|97712.8|97662.8|97730.3|97680.3|97703.5|97653.5|66
1653059810000|2022-05-20 15:16:50|97712.7|97662.7|97730.2|97680.2|97733.2|97683.2|97712.2|97662.2|76
1653059820000|2022-05-20 15:17:00|97729.9|97679.9|97714.9|97664.9|97732.5|97682.5|97710.7|97660.7|69
1653059830000|2022-05-20 15:17:10|97715.9|97665.9|97717.1|97667.1|97717.7|97667.7|97707|97657|67
1653059840000|2022-05-20 15:17:20|97718.8|97668.8|97710.4|97660.4|97724.2|97674.2|97703.5|97653.5|76
1653059850000|2022-05-20 15:17:30|97710.1|97660.1|97717|97667|97735.2|97685.2|97710.1|97660.1|60
1653059860000|2022-05-20 15:17:40|97711.3|97661.3|97718.9|97668.9|97718.9|97668.9|97707.8|97657.8|59
1653059870000|2022-05-20 15:17:50|97720.5|97670.5|97713.7|97663.7|97731.9|97681.9|97712.7|97662.7|68
1653059880000|2022-05-20 15:18:00|97714.6|97664.6|97718.7|97668.7|97721.1|97671.1|97713.8|97663.8|45
1653059890000|2022-05-20 15:18:10|97719.1|97669.1|97720.5|97670.5|97724.3|97674.3|97708.3|97658.3|56
1653059900000|2022-05-20 15:18:20|97720.9|97670.9|97718|97668|97731.1|97681.1|97708.6|97658.6|67
1653059910000|2022-05-20 15:18:30|97723.6|97673.6|97722.8|97672.8|97728.9|97678.9|97720.6|97670.6|61
1653059920000|2022-05-20 15:18:40|97720.5|97670.5|97732.7|97682.7|97732.7|97682.7|97720.5|97670.5|49
1653059930000|2022-05-20 15:18:50|97725.6|97675.6|97731.3|97681.3|97731.6|97681.6|97720.3|97670.3|50
1653059940000|2022-05-20 15:19:00|97734.9|97684.9|97731.8|97681.8|97736.4|97686.4|97728.2|97678.2|75
1653059950000|2022-05-20 15:19:10|97734.3|97684.3|97732.6|97682.6|97736.6|97686.6|97712.9|97662.9|63
1653059960000|2022-05-20 15:19:20|97732.3|97682.3|97729|97679|97736.2|97686.2|97727.3|97677.3|66
1653059970000|2022-05-20 15:19:30|97728.5|97678.5|97730.1|97680.1|97736.9|97686.9|97727.4|97677.4|65
1653059980000|2022-05-20 15:19:40|97736.3|97686.3|97728.1|97678.1|97736.8|97686.8|97718.8|97668.8|61
1653059990000|2022-05-20 15:19:50|97728.2|97678.2|97716|97666|97733.3|97683.3|97705.4|97655.4|63
1653060000000|2022-05-20 15:20:00|97717.5|97667.5|97728.7|97678.7|97733.8|97683.8|97713.8|97663.8|68
1653060010000|2022-05-20 15:20:10|97727.4|97677.4|97730.5|97680.5|97737.2|97693.2|97718.2|97677.4|66
1653060020000|2022-05-20 15:20:20|97730.1|97680.1|97729.7|97679.7|97735.5|97685.5|97728.3|97678.3|57
1653060030000|2022-05-20 15:20:30|97732.5|97682.5|97756.4|97706.4|97758.8|97708.8|97728.3|97678.3|70
1653060040000|2022-05-20 15:20:40|97756.3|97706.3|97752.1|97702.1|97758.2|97708.2|97752.1|97702.1|48
1653060050000|2022-05-20 15:20:50|97750.1|97700.1|97747.1|97697.1|97750.8|97700.8|97746.8|97696.8|47
1653060060000|2022-05-20 15:21:00|97746.6|97696.6|97749.6|97699.6|97753.5|97703.5|97735.1|97685.1|44
1653060070000|2022-05-20 15:21:10|97750.2|97700.2|97747.7|97697.7|97752|97702|97745.6|97695.6|51
1653060080000|2022-05-20 15:21:20|97747.6|97697.6|97752.8|97702.8|97755.6|97705.6|97746.7|97696.7|51
1653060090000|2022-05-20 15:21:30|97754.1|97704.1|97762.6|97712.6|97767.1|97717.1|97743.3|97693.3|68
1653060100000|2022-05-20 15:21:40|97759.3|97709.3|97764.3|97714.3|97773.7|97723.7|97754.3|97704.3|56
1653060110000|2022-05-20 15:21:50|97762.2|97712.2|97754|97704|97766.6|97716.6|97751.8|97701.8|60
1653060120000|2022-05-20 15:22:00|97756.9|97706.9|97762.8|97712.8|97778.3|97728.3|97756.9|97706.9|70
1653060130000|2022-05-20 15:22:10|97767.8|97717.8|97780.6|97730.6|97795|97745|97758.8|97708.8|71
1653060140000|2022-05-20 15:22:20|97780.8|97730.8|97779.7|97729.7|97787.6|97737.6|97774.1|97724.1|66
1653060150000|2022-05-20 15:22:30|97782.3|97732.3|97770.1|97720.1|97782.5|97732.5|97769.5|97719.5|58
1653060160000|2022-05-20 15:22:40|97771.4|97721.4|97767|97717|97776.4|97726.4|97762.9|97712.9|68
1653060170000|2022-05-20 15:22:50|97767.1|97717.1|97765.2|97715.2|97777.2|97727.2|97760.1|97710.1|58
1653060180000|2022-05-20 15:23:00|97766.4|97716.4|97766.5|97716.5|97772.4|97722.4|97756.4|97706.4|62
1653060190000|2022-05-20 15:23:10|97772.3|97722.3|97772.6|97722.6|97777.2|97727.2|97768.1|97718.1|71
1653060200000|2022-05-20 15:23:20|97771.5|97721.5|97769.2|97719.2|97776.6|97726.6|97764.4|97714.4|67
1653060210000|2022-05-20 15:23:30|97768.9|97718.9|97767.9|97717.9|97772.9|97722.9|97754.2|97704.2|59
1653060220000|2022-05-20 15:23:40|97769.9|97719.9|97770.5|97720.5|97774.8|97724.8|97764.9|97714.9|51
1653060230000|2022-05-20 15:23:50|97771.1|97721.1|97770.1|97720.1|97775.3|97725.3|97757.6|97707.6|65
1653060240000|2022-05-20 15:24:00|97769.8|97719.8|97768|97718|97776.2|97726.2|97763.8|97713.8|58
1653060250000|2022-05-20 15:24:10|97768.6|97718.6|97768.5|97718.5|97776.1|97726.1|97761.7|97711.7|61
1653060260000|2022-05-20 15:24:20|97769.2|97719.2|97767.1|97717.1|97773|97723|97759.3|97709.3|60
1653060270000|2022-05-20 15:24:30|97765.5|97715.5|97763.5|97713.5|97779|97729|97763.3|97713.3|62
1653060280000|2022-05-20 15:24:40|97760.5|97710.5|97773.1|97723.1|97779.9|97729.9|97749.5|97699.5|66
1653060290000|2022-05-20 15:24:50|97772.2|97722.2|97768.6|97718.6|97782.2|97732.2|97761.4|97711.4|68
1653060300000|2022-05-20 15:25:00|97768.9|97718.9|97756.9|97706.9|97879.3|97742.7|97755.3|97689.8|74
1653060310000|2022-05-20 15:25:10|97756.2|97706.2|97753.2|97703.2|97759.3|97709.3|97753|97703|54
1653060320000|2022-05-20 15:25:20|97753.8|97703.8|97754|97704|97759.8|97709.8|97747.8|97697.8|72
1653060330000|2022-05-20 15:25:30|97753.6|97703.6|97750.8|97700.8|97757.8|97707.8|97750|97700|68
1653060340000|2022-05-20 15:25:40|97750.6|97700.6|97750.8|97700.8|97790.2|97708.5|97736.9|97540.1|70
1653060350000|2022-05-20 15:25:50|97751.1|97701.1|97750.7|97700.7|97791.3|97710.3|97743.3|97660.4|59
1653060360000|2022-05-20 15:26:00|97751.7|97701.7|97746.5|97696.5|97752.8|97702.8|97745.4|97695.4|68
1653060370000|2022-05-20 15:26:10|97743.6|97693.6|97749.3|97699.3|97751.1|97701.1|97743.4|97693.4|61
1653060380000|2022-05-20 15:26:20|97749.1|97699.1|97763.6|97713.6|97767.6|97717.6|97742.4|97692.4|69
1653060390000|2022-05-20 15:26:30|97763.9|97713.9|97746.5|97696.5|97810.2|97722.4|97744.4|97682.8|67
1653060400000|2022-05-20 15:26:40|97746.6|97696.6|97715.8|97665.8|97758.2|97697.5|97707.1|97515.6|67
1653060410000|2022-05-20 15:26:50|97715.7|97665.7|97721.6|97671.6|97724.7|97674.7|97708.4|97658.4|65
1653060420000|2022-05-20 15:27:00|97722.1|97672.1|97726.5|97676.5|97727.1|97677.1|97718|97668|54
1653060430000|2022-05-20 15:27:10|97726.4|97676.4|97730.5|97680.5|97730.5|97680.5|97726|97676|47
1653060440000|2022-05-20 15:27:20|97730.4|97680.4|97731.2|97681.2|97731.4|97681.4|97729.6|97679.6|41
1653060450000|2022-05-20 15:27:30|97730.9|97680.9|97725.1|97675.1|97730.9|97680.9|97719.6|97669.6|64
1653060460000|2022-05-20 15:27:40|97725.2|97675.2|97691|97641|97726.2|97676.2|97690.1|97640.1|70
1653060470000|2022-05-20 15:27:50|97690.6|97640.6|97701.4|97651.4|97702.3|97652.3|97687.3|97637.3|66
1653060480000|2022-05-20 15:28:00|97701.9|97651.9|97707|97657|97707.9|97657.9|97697.8|97647.8|63
1653060490000|2022-05-20 15:28:10|97707.3|97657.3|97706.7|97656.7|97713.5|97663.5|97704.5|97654.5|54
1653060500000|2022-05-20 15:28:20|97705.7|97655.7|97707|97657|97707.2|97657.2|97703.2|97653.2|59
1653060510000|2022-05-20 15:28:30|97706.8|97656.8|97702.4|97652.4|97706.8|97656.8|97697.6|97647.6|59
1653060520000|2022-05-20 15:28:40|97702.8|97652.8|97699|97649|97705.3|97655.3|97695|97645|65
1653060530000|2022-05-20 15:28:50|97698.6|97648.6|97705.8|97655.8|97713.5|97663.5|97696.8|97646.8|66
1653060540000|2022-05-20 15:29:00|97705.3|97655.3|97705.9|97655.9|97710.3|97660.3|97702.8|97652.8|57
1653060550000|2022-05-20 15:29:10|97706.2|97656.2|97707.4|97657.4|97712.5|97662.5|97703|97653|43
1653060560000|2022-05-20 15:29:20|97707.2|97657.2|97708.3|97658.3|97710.4|97660.4|97703.2|97653.2|45
1653060570000|2022-05-20 15:29:30|97708.1|97658.1|97700.8|97650.8|97710.3|97660.3|97694|97644|60
1653060580000|2022-05-20 15:29:40|97700.5|97650.5|97698|97648|97706.4|97656.4|97697.6|97647.6|56
1653060590000|2022-05-20 15:29:50|97697.9|97647.9|97695.6|97645.6|97700.7|97650.7|97693.4|97643.4|43
1653060600000|2022-05-20 15:30:00|97695.5|97645.5|97684.9|97634.9|97697.5|97647.5|97682.8|97632.8|59
1653060610000|2022-05-20 15:30:10|97684.6|97634.6|97680.2|97630.2|97729.5|97635.3|97672.5|97587.7|66
1653060620000|2022-05-20 15:30:20|97680.4|97630.4|97680.1|97630.1|97684|97634|97675.3|97625.3|61
1653060630000|2022-05-20 15:30:30|97717.6|97592.5|97680.3|97630.3|97717.6|97632.2|97679.3|97592.5|40
1653060640000|2022-05-20 15:30:40|97680.4|97630.4|97679.4|97629.4|97681.1|97631.1|97674.3|97624.3|50
1653060650000|2022-05-20 15:30:50|97671.3|97621.3|97674.2|97624.2|97719.9|97625.3|97671.3|97579.8|60
1653060660000|2022-05-20 15:31:00|97674.9|97624.9|97669.5|97619.5|97683|97633|97667.4|97617.4|71
1653060670000|2022-05-20 15:31:10|97669.4|97619.4|97661.2|97611.2|97669.4|97619.4|97658.3|97608.3|67
1653060680000|2022-05-20 15:31:20|97659.7|97609.7|97644.9|97594.9|97659.7|97609.7|97636.4|97586.4|66
1653060690000|2022-05-20 15:31:30|97645.1|97595.1|97629.4|97579.4|97647.6|97597.6|97625.2|97575.2|64
1653060700000|2022-05-20 15:31:40|97628.8|97578.8|97626.1|97576.1|97633.7|97583.7|97617.8|97567.8|66
1653060710000|2022-05-20 15:31:50|97626.9|97576.9|97628.5|97578.5|97628.5|97578.5|97621.3|97571.3|53
1653060720000|2022-05-20 15:32:00|97630.4|97580.4|97617.7|97567.7|97631.3|97581.3|97617.4|97567.4|59
1653060730000|2022-05-20 15:32:10|97618.8|97568.8|97600|97550|97631.9|97581.9|97571.6|97426.9|69
1653060740000|2022-05-20 15:32:20|97603.2|97553.2|97612.3|97562.3|97615.3|97565.3|97600.7|97550.7|64
1653060750000|2022-05-20 15:32:30|97612.9|97562.9|97610.4|97560.4|97612.9|97562.9|97605.7|97555.7|53
1653060760000|2022-05-20 15:32:40|97608.5|97558.5|97610.6|97560.6|97612.9|97562.9|97608|97558|58
1653060770000|2022-05-20 15:32:50|97610.7|97560.7|97610.9|97560.9|97612|97562|97608.1|97558.1|49
1653060780000|2022-05-20 15:33:00|97611.1|97561.1|97610.9|97560.9|97616.5|97566.5|97607.5|97557.5|68
1653060790000|2022-05-20 15:33:10|97611.8|97561.8|97608.6|97558.6|97621.3|97571.3|97606.4|97556.4|58
1653060800000|2022-05-20 15:33:20|97611|97561|97600.9|97550.9|97611|97561|97600.3|97550.3|43
1653060810000|2022-05-20 15:33:30|97601.3|97551.3|97605.1|97555.1|97605.3|97555.3|97600.4|97550.4|37
1653060820000|2022-05-20 15:33:40|97605|97555|97609|97559|97613|97563|97605|97555|48
1653060830000|2022-05-20 15:33:50|97610.4|97560.4|97604.7|97554.7|97620.3|97570.3|97599.5|97549.5|61
1653060840000|2022-05-20 15:34:00|97604.8|97554.8|97600.9|97550.9|97606.3|97556.3|97586.5|97536.5|60
1653060850000|2022-05-20 15:34:10|97601.7|97551.7|97600.1|97550.1|97602.1|97552.1|97598.3|97548.3|45
1653060860000|2022-05-20 15:34:20|97599.9|97549.9|97599.1|97549.1|97601.9|97551.9|97598.9|97548.9|37
1653060870000|2022-05-20 15:34:30|97599.4|97549.4|97594.8|97544.8|97603|97553|97594.8|97544.8|47
1653060880000|2022-05-20 15:34:40|97595.2|97545.2|97576.9|97526.9|97595.4|97545.4|97574.4|97524.4|50
1653060890000|2022-05-20 15:34:50|97576.6|97526.6|97576.4|97526.4|97581.3|97531.3|97576.3|97526.3|46
1653060900000|2022-05-20 15:35:00|97577.8|97527.8|97581.4|97531.4|97583.1|97533.1|97562.8|97512.8|66
1653060910000|2022-05-20 15:35:10|97581.7|97531.7|97580|97530|97584.4|97534.4|97542.7|97492.7|65
1653060920000|2022-05-20 15:35:20|97580.6|97530.6|97585|97535|97585.2|97535.2|97576.9|97526.9|59
1653060930000|2022-05-20 15:35:30|97584.9|97534.9|97589|97539|97589.1|97539.1|97584.9|97534.9|56
1653060940000|2022-05-20 15:35:40|97588.9|97538.9|97589.3|97539.3|97595.4|97545.4|97588.9|97538.9|46
1653060950000|2022-05-20 15:35:50|97588.5|97538.5|97592.7|97542.7|97593.5|97543.5|97576.8|97526.8|63
1653060960000|2022-05-20 15:36:00|97593.1|97543.1|97590.9|97540.9|97594.4|97544.4|97589.3|97539.3|49
1653060970000|2022-05-20 15:36:10|97591.9|97541.9|97605.1|97555.1|97605.5|97555.5|97591.9|97541.9|52
1653060980000|2022-05-20 15:36:20|97605|97555|97608.9|97558.9|97609.2|97559.2|97599|97549|47
1653060990000|2022-05-20 15:36:30|97608.8|97558.8|97608.5|97558.5|97608.8|97558.8|97595|97545|43
1653061000000|2022-05-20 15:36:40|97610.3|97560.3|97589.5|97539.5|97610.3|97560.3|97588.7|97538.7|50
1653061010000|2022-05-20 15:36:50|97592.7|97542.7|97583.2|97533.2|97594.4|97544.4|97583.2|97533.2|53
1653061020000|2022-05-20 15:37:00|97583.3|97533.3|97575.2|97525.2|97584.8|97534.8|97574.7|97524.7|48
1653061030000|2022-05-20 15:37:10|97576.2|97526.2|97587.2|97537.2|97590.1|97540.1|97576.2|97526.2|44
1653061040000|2022-05-20 15:37:20|97586.6|97536.6|97583.4|97533.4|97588.2|97538.2|97582|97532|50
1653061050000|2022-05-20 15:37:30|97584.3|97534.3|97584.1|97534.1|97585.9|97535.9|97582.9|97532.9|42
1653061060000|2022-05-20 15:37:40|97584|97534|97588.5|97538.5|97592.3|97542.3|97583.5|97533.5|53
1653061070000|2022-05-20 15:37:50|97588.6|97538.6|97586.8|97536.8|97593.3|97543.3|97583.4|97533.4|65
1653061080000|2022-05-20 15:38:00|97587.3|97537.3|97576.2|97526.2|97589.2|97539.2|97574.7|97524.7|53
1653061090000|2022-05-20 15:38:10|97583.1|97533.1|97581.2|97531.2|97583.1|97533.1|97575.5|97525.5|38
1653061100000|2022-05-20 15:38:20|97580.9|97530.9|97578.6|97528.6|97582.3|97532.3|97575.7|97525.7|50
1653061110000|2022-05-20 15:38:30|97579|97529|97581.4|97531.4|97581.8|97531.8|97576.9|97526.9|44
1653061120000|2022-05-20 15:38:40|97581.3|97531.3|97581.4|97531.4|97582.8|97532.8|97574.5|97524.5|62
1653061130000|2022-05-20 15:38:50|97581.3|97531.3|97762.5|97590.6|97805.1|97617.4|97580.2|97530.2|71
1653061140000|2022-05-20 15:39:00|97764.7|97581.9|97783|97610|97847.2|97665.1|97715.1|97581.9|78
1653061150000|2022-05-20 15:39:10|97779.5|97608|97647.6|97597.6|97828.9|97631.8|97647.6|97473.1|76
1653061160000|2022-05-20 15:39:20|97689.1|97556.6|97694.6|97562.6|97711.1|97605.7|97647.7|97544|56
1653061170000|2022-05-20 15:39:30|97653.8|97603.8|97651.3|97601.3|97708.9|97605.1|97646.4|97551.3|48
1653061180000|2022-05-20 15:39:40|97650.8|97600.8|97644.2|97594.2|97695.3|97602.6|97644.2|97543.2|42
1653061190000|2022-05-20 15:39:50|97643.5|97593.5|97639.3|97589.3|97686.3|97593.5|97635.4|97541|54
1653061200000|2022-05-20 15:40:00|97639.2|97589.2|97682.3|97532|97694.5|97589.2|97630.3|97520.5|56
1653061210000|2022-05-20 15:40:10|97627.4|97577.4|97627.3|97577.3|97671.1|97579.3|97622.9|97528.4|44
1653061220000|2022-05-20 15:40:20|97626.5|97576.5|97664.9|97533.7|97673.7|97582.3|97623|97531.9|60
1653061230000|2022-05-20 15:40:30|97662.3|97536.3|97624.4|97574.4|97668.6|97577.1|97620.4|97532|60
1653061240000|2022-05-20 15:40:40|97624.3|97574.3|97623.3|97573.3|97625.4|97575.4|97622.4|97572.4|47
1653061250000|2022-05-20 15:40:50|97623.5|97573.5|97621.2|97571.2|97624.7|97574.7|97621.1|97571.1|47
1653061260000|2022-05-20 15:41:00|97621.7|97571.7|97626|97576|97659.8|97576.9|97620|97532.6|53
1653061270000|2022-05-20 15:41:10|97626.4|97576.4|97619.2|97569.2|97674.7|97579.4|97619.1|97522.8|55
1653061280000|2022-05-20 15:41:20|97619|97569|97603.6|97553.6|97619|97569|97603.6|97553.6|69
1653061290000|2022-05-20 15:41:30|97603.9|97553.9|97606.6|97556.6|97607.6|97557.6|97598|97548|65
1653061300000|2022-05-20 15:41:40|97607.4|97557.4|97616.6|97566.6|97619.6|97569.6|97606.8|97556.8|64
1653061310000|2022-05-20 15:41:50|97616.2|97566.2|97612.7|97562.7|97621.2|97571.2|97612.1|97562.1|56
1653061320000|2022-05-20 15:42:00|97610.2|97560.2|97598|97548|97646.5|97561.8|97597.2|97520.5|69
1653061330000|2022-05-20 15:42:10|97597.8|97547.8|97599|97549|97602.7|97552.7|97597.8|97547.8|57
1653061340000|2022-05-20 15:42:20|97599.1|97549.1|97604.5|97554.5|97607.2|97557.2|97598.8|97548.8|61
1653061350000|2022-05-20 15:42:30|97604.2|97554.2|97598.2|97548.2|97607.2|97557.2|97597.3|97547.3|60
1653061360000|2022-05-20 15:42:40|97598.1|97548.1|97598.3|97548.3|97603.3|97553.3|97597.8|97547.8|58
1653061370000|2022-05-20 15:42:50|97598.7|97548.7|97598.7|97548.7|97606.4|97556.4|97596.6|97546.6|52
1653061380000|2022-05-20 15:43:00|97596.6|97546.6|97596.5|97546.5|97606.1|97556.1|97596.5|97546.5|55
1653061390000|2022-05-20 15:43:10|97596.8|97546.8|97598.7|97548.7|97602.2|97552.2|97596.5|97546.5|51
1653061400000|2022-05-20 15:43:20|97598.6|97548.6|97600|97550|97603.6|97553.6|97590.2|97540.2|53
1653061410000|2022-05-20 15:43:30|97598.2|97548.2|97599.9|97549.9|97600.5|97550.5|97598.2|97548.2|46
1653061420000|2022-05-20 15:43:40|97600.1|97550.1|97601.8|97551.8|97602.9|97552.9|97599.7|97549.7|36
1653061430000|2022-05-20 15:43:50|97602.2|97552.2|97599.6|97549.6|97604.4|97554.4|97597.6|97547.6|38
1653061440000|2022-05-20 15:44:00|97599.9|97549.9|97599.8|97549.8|97600.4|97550.4|97591.4|97541.4|41
1653061450000|2022-05-20 15:44:10|97600.2|97550.2|97594.6|97544.6|97600.2|97550.2|97593.4|97543.4|45
1653061460000|2022-05-20 15:44:20|97594.5|97544.5|97595.9|97545.9|97597.6|97547.6|97592.2|97542.2|54
1653061470000|2022-05-20 15:44:30|97597.9|97547.9|97596.5|97546.5|97603.5|97553.5|97595.2|97545.2|60
1653061480000|2022-05-20 15:44:40|97597.2|97547.2|97592.4|97542.4|97601|97551|97590.8|97540.8|37
1653061490000|2022-05-20 15:44:50|97591.2|97541.2|97590.2|97540.2|97593.1|97543.1|97588.3|97538.3|39
1653061500000|2022-05-20 15:45:00|97590.6|97540.6|97587.6|97537.6|97592.3|97542.3|97587.6|97537.6|53
1653061510000|2022-05-20 15:45:10|97587.7|97537.7|97581.8|97531.8|97587.9|97537.9|97581|97531|41
1653061520000|2022-05-20 15:45:20|97582|97532|97572.2|97522.2|97582.1|97532.1|97569|97519|58
1653061530000|2022-05-20 15:45:30|97572.6|97522.6|97561.2|97511.2|97576.3|97526.3|97552.2|97502.2|56
1653061540000|2022-05-20 15:45:40|97561.3|97511.3|97559.7|97509.7|97563.8|97513.8|97526.4|97476.4|58
1653061550000|2022-05-20 15:45:50|97559.1|97509.1|97549.3|97499.3|97561.2|97511.2|97548.7|97498.7|60
1653061560000|2022-05-20 15:46:00|97550.7|97500.7|97575.4|97525.4|97577.2|97527.2|97545.5|97495.5|58
1653061570000|2022-05-20 15:46:10|97575.6|97525.6|97584.1|97534.1|97587.2|97537.2|97575.2|97525.2|56
1653061580000|2022-05-20 15:46:20|97581.6|97531.6|97579|97529|97582.3|97532.3|97578.2|97528.2|40
1653061590000|2022-05-20 15:46:30|97578.2|97528.2|97579.6|97529.6|97588.8|97538.8|97578.2|97528.2|66
1653061600000|2022-05-20 15:46:40|97579.8|97529.8|97576.1|97526.1|97584.4|97534.4|97574.2|97524.2|50
1653061610000|2022-05-20 15:46:50|97576|97526|97574.1|97524.1|97580.6|97530.6|97573.3|97523.3|73
1653061620000|2022-05-20 15:47:00|97573.6|97523.6|97569.9|97519.9|97578.7|97528.7|97568.8|97518.8|67
1653061630000|2022-05-20 15:47:10|97568|97518|97574.7|97524.7|97578.6|97528.6|97568|97518|59
1653061640000|2022-05-20 15:47:20|97574.5|97524.5|97569.9|97519.9|97580.7|97530.7|97567.5|97517.5|61
1653061650000|2022-05-20 15:47:30|97569.3|97519.3|97572.9|97522.9|97574.4|97524.4|97569.1|97519.1|61
1653061660000|2022-05-20 15:47:40|97572.4|97522.4|97578.5|97528.5|97586.7|97536.7|97571.1|97521.1|68
1653061670000|2022-05-20 15:47:50|97577.9|97527.9|97580.6|97530.6|97584.8|97534.8|97577.9|97527.9|64
1653061680000|2022-05-20 15:48:00|97580|97530|97580.2|97530.2|97583.7|97533.7|97575.8|97525.8|54
1653061690000|2022-05-20 15:48:10|97579.5|97529.5|97585.2|97535.2|97588.1|97538.1|97578.9|97528.9|66
1653061700000|2022-05-20 15:48:20|97584.8|97534.8|97613.1|97563.1|97614|97564|97583|97533|54
1653061710000|2022-05-20 15:48:30|97611.5|97561.5|97608.5|97558.5|97612.4|97562.4|97606.6|97556.6|58
1653061720000|2022-05-20 15:48:40|97608.4|97558.4|97602|97552|97608.4|97558.4|97600.9|97550.9|42
1653061730000|2022-05-20 15:48:50|97601.9|97551.9|97605.6|97555.6|97605.7|97555.7|97594.2|97544.2|44
1653061740000|2022-05-20 15:49:00|97605.7|97555.7|97604|97554|97610.4|97560.4|97603.4|97553.4|48
1653061750000|2022-05-20 15:49:10|97603.6|97553.6|97613.5|97563.5|97618.4|97568.4|97603.6|97553.6|40
1653061760000|2022-05-20 15:49:20|97614.1|97564.1|97613.2|97563.2|97616.8|97566.8|97612.8|97562.8|48
1653061770000|2022-05-20 15:49:30|97613.1|97563.1|97611.8|97561.8|97613.4|97563.4|97611.7|97561.7|44
1653061780000|2022-05-20 15:49:40|97611.5|97561.5|97611.1|97561.1|97612.1|97562.1|97610.9|97560.9|24
1653061790000|2022-05-20 15:49:50|97608|97558|97602.6|97552.6|97609.4|97559.4|97601.4|97551.4|55
1653061800000|2022-05-20 15:50:00|97602.7|97552.7|97607.7|97557.7|97607.7|97557.7|97602|97552|41
1653061810000|2022-05-20 15:50:10|97607.6|97557.6|97642.2|97592.2|97642.2|97592.2|97605.9|97555.9|72
1653061820000|2022-05-20 15:50:20|97643.4|97593.4|97654.3|97604.3|97662.9|97612.9|97643.4|97593.4|73
1653061830000|2022-05-20 15:50:30|97655.6|97605.6|97658.2|97608.2|97665.4|97615.4|97654.6|97604.6|68
1653061840000|2022-05-20 15:50:40|97657.6|97607.6|97659.9|97609.9|97664.7|97614.7|97652.9|97602.9|65
1653061850000|2022-05-20 15:50:50|97660.1|97610.1|97654.7|97604.7|97661.1|97611.1|97651|97601|63
1653061860000|2022-05-20 15:51:00|97661.1|97611.1|97658.4|97608.4|97662.5|97612.5|97653.9|97603.9|63
1653061870000|2022-05-20 15:51:10|97658.7|97608.7|97652.5|97602.5|97658.7|97608.7|97646.4|97596.4|65
1653061880000|2022-05-20 15:51:20|97652.2|97602.2|97652.1|97602.1|97653.3|97603.3|97651.1|97601.1|54
1653061890000|2022-05-20 15:51:30|97651.9|97601.9|97656.8|97606.8|97656.8|97606.8|97648.8|97598.8|53
1653061900000|2022-05-20 15:51:40|97656.6|97606.6|97659|97609|97659|97609|97652.2|97602.2|53
1653061910000|2022-05-20 15:51:50|97657.8|97607.8|97662.9|97612.9|97663.8|97613.8|97657.3|97607.3|71
1653061920000|2022-05-20 15:52:00|97661.7|97611.7|97662.4|97612.4|97666.5|97616.5|97652.8|97602.8|64
1653061930000|2022-05-20 15:52:10|97657.6|97607.6|97658.7|97608.7|97660.8|97610.8|97653.9|97603.9|71
1653061940000|2022-05-20 15:52:20|97657.6|97607.6|97658.6|97608.6|97664.9|97614.9|97653.5|97603.5|63
1653061950000|2022-05-20 15:52:30|97658.5|97608.5|97655.7|97605.7|97659.6|97609.6|97652.5|97602.5|56
1653061960000|2022-05-20 15:52:40|97655.3|97605.3|97662.7|97612.7|97662.7|97612.7|97653.2|97603.2|65
1653061970000|2022-05-20 15:52:50|97657.6|97607.6|97655.9|97605.9|97657.9|97607.9|97646.2|97596.2|71
1653061980000|2022-05-20 15:53:00|97652.5|97602.5|97647.7|97597.7|97653.2|97603.2|97634.8|97584.8|73
1653061990000|2022-05-20 15:53:10|97642|97592|97662.5|97612.5|97663.6|97613.6|97637.4|97590.7|68
1653062000000|2022-05-20 15:53:20|97661.8|97611.8|97649.2|97599.2|97663.3|97613.3|97646.9|97596.9|65
1653062010000|2022-05-20 15:53:30|97649.4|97599.4|97633.8|97583.8|97649.4|97599.4|97633.7|97583.7|68
1653062020000|2022-05-20 15:53:40|97634.2|97584.2|97646.3|97596.3|97646.3|97596.3|97631.5|97581.5|64
1653062030000|2022-05-20 15:53:50|97645.6|97595.6|97645.9|97595.9|97650.6|97600.6|97643.2|97593.2|49
1653062040000|2022-05-20 15:54:00|97643.8|97593.8|97649.6|97599.6|97650.1|97600.1|97643.8|97593.8|60
1653062050000|2022-05-20 15:54:10|97645.9|97595.9|97648.1|97598.1|97649.9|97599.9|97644.2|97594.2|58
1653062060000|2022-05-20 15:54:20|97649.2|97599.2|97648.7|97598.7|97650.4|97600.4|97641|97591|70
1653062070000|2022-05-20 15:54:30|97650.2|97600.2|97637|97587|97650.2|97600.2|97605.3|97555.3|75
1653062080000|2022-05-20 15:54:40|97637.1|97587.1|97642.9|97592.9|97646.2|97596.2|97622.5|97422.5|71
1653062090000|2022-05-20 15:54:50|97643.1|97593.1|97643.7|97593.7|97648.5|97598.5|97634.9|97584.9|61
1653062100000|2022-05-20 15:55:00|97647.2|97597.2|97618.3|97568.3|97647.2|97597.2|97612.4|97562.4|60
1653062110000|2022-05-20 15:55:10|97618.6|97568.6|97619.5|97569.5|97620.2|97570.2|97598.4|97548.4|64
1653062120000|2022-05-20 15:55:20|97619.3|97569.3|97618.9|97568.9|97622.3|97572.3|97616.1|97566.1|57
1653062130000|2022-05-20 15:55:30|97618.7|97568.7|97618.3|97568.3|97659.3|97574.5|97589.5|97389.5|65
1653062140000|2022-05-20 15:55:40|97617.6|97567.6|97610.9|97560.9|97618.5|97568.5|97606.4|97556.4|60
1653062150000|2022-05-20 15:55:50|97611.4|97561.4|97604.8|97554.8|97614.6|97564.6|97604.8|97554.8|57
1653062160000|2022-05-20 15:56:00|97604.1|97554.1|97600.5|97550.5|97606.6|97556.6|97594.1|97544.1|61
1653062170000|2022-05-20 15:56:10|97600|97550|97598|97548|97600.5|97550.5|97595.3|97545.3|49
1653062180000|2022-05-20 15:56:20|97597.2|97547.2|97560.9|97510.9|97613.6|97547.3|97546|97352.1|77
1653062190000|2022-05-20 15:56:30|97560.3|97510.3|97534.7|97484.7|97561.2|97511.2|97529.7|97479.7|63
1653062200000|2022-05-20 15:56:40|97534.5|97484.5|97543.5|97493.5|97544.7|97494.7|97526.2|97476.2|61
1653062210000|2022-05-20 15:56:50|97543.6|97493.6|97544.5|97494.5|97553|97503|97535.9|97485.9|64
1653062220000|2022-05-20 15:57:00|97544.4|97494.4|97556.3|97506.3|97565.6|97515.6|97543.7|97493.7|59
1653062230000|2022-05-20 15:57:10|97556.4|97506.4|97541.5|97491.5|97585.5|97521.9|97527.6|97351.5|70
1653062240000|2022-05-20 15:57:20|97540.7|97490.7|97540.1|97490.1|97545.7|97495.7|97539|97489|51
1653062250000|2022-05-20 15:57:30|97539.9|97489.9|97553|97503|97553.4|97503.4|97539.3|97489.3|59
1653062260000|2022-05-20 15:57:40|97553.2|97503.2|97562.9|97512.9|97604|97520.5|97528.4|97328.4|74
1653062270000|2022-05-20 15:57:50|97560.3|97510.3|97567|97517|97574.5|97524.5|97558.3|97508.3|65
1653062280000|2022-05-20 15:58:00|97565.4|97515.4|97564|97514|97579.1|97529.1|97564|97514|63
1653062290000|2022-05-20 15:58:10|97564.9|97514.9|97565.3|97515.3|97572.6|97522.6|97562.5|97512.5|53
1653062300000|2022-05-20 15:58:20|97565.2|97515.2|97567.2|97517.2|97573.6|97523.6|97562|97512|45
1653062310000|2022-05-20 15:58:30|97570.9|97520.9|97552.5|97502.5|97594.1|97523.3|97550|97373.8|62
1653062320000|2022-05-20 15:58:40|97552.3|97502.3|97565.8|97515.8|97567.3|97517.3|97547.5|97497.5|75
1653062330000|2022-05-20 15:58:50|97565.2|97515.2|97552.9|97502.9|97578.6|97528.6|97552.5|97502.5|59
1653062340000|2022-05-20 15:59:00|97552.3|97502.3|97555.4|97505.4|97555.4|97505.4|97551.6|97501.6|54
1653062350000|2022-05-20 15:59:10|97555.5|97505.5|97549.5|97499.5|97573|97520.8|97540.2|97359.6|70
1653062360000|2022-05-20 15:59:20|97550.3|97500.3|97553.9|97503.9|97553.9|97503.9|97549.3|97499.3|58
1653062370000|2022-05-20 15:59:30|97554.6|97504.6|97569.4|97519.4|97615.3|97527|97516|97316|69
1653062380000|2022-05-20 15:59:40|97571.1|97521.1|97577.7|97527.7|97584.3|97534.3|97570.2|97520.2|69
1653062390000|2022-05-20 15:59:50|97576.9|97526.9|97584.3|97534.3|97586.2|97536.2|97575.9|97525.9|57
1653062400000|2022-05-20 16:00:00|97584.4|97534.4|97590|97540|97600.7|97550.7|97584.1|97534.1|66
1653062410000|2022-05-20 16:00:10|97590.1|97540.1|97582.4|97532.4|97590.9|97540.9|97582.4|97532.4|64
1653062420000|2022-05-20 16:00:20|97577.5|97527.5|97572.6|97522.6|97580.2|97530.2|97562.3|97512.3|66
1653062430000|2022-05-20 16:00:30|97574.3|97524.3|97578.1|97528.1|97580.5|97530.5|97574.3|97524.3|58
1653062440000|2022-05-20 16:00:40|97578.2|97528.2|97576.8|97526.8|97578.5|97528.5|97576.2|97526.2|44
1653062450000|2022-05-20 16:00:50|97576.7|97526.7|97577.5|97527.5|97579.8|97529.8|97571.6|97521.6|47
1653062460000|2022-05-20 16:01:00|97577.2|97527.2|97593.4|97543.4|97602|97552|97577.2|97527.2|70
1653062470000|2022-05-20 16:01:10|97593|97543|97594.5|97544.5|97594.7|97544.7|97590.9|97540.9|45
1653062480000|2022-05-20 16:01:20|97594.4|97544.4|97590.4|97540.4|97595.3|97545.3|97579.7|97529.7|46
1653062490000|2022-05-20 16:01:30|97592.2|97542.2|97603|97553|97604.1|97554.1|97591.4|97541.4|64
1653062500000|2022-05-20 16:01:40|97602.9|97552.9|97605.1|97555.1|97610.5|97560.5|97594.9|97544.9|63
1653062510000|2022-05-20 16:01:50|97606.4|97556.4|97613.8|97563.8|97622.2|97572.2|97595.5|97545.5|76
1653062520000|2022-05-20 16:02:00|97614.2|97564.2|97663.3|97613.3|97669.1|97619.1|97614.2|97564.2|74
1653062530000|2022-05-20 16:02:10|97666.1|97616.1|97696.7|97646.7|97699.8|97649.8|97662.6|97612.6|72
1653062540000|2022-05-20 16:02:20|97689.2|97639.2|97672.9|97622.9|97689.3|97639.3|97664.7|97614.7|76
1653062550000|2022-05-20 16:02:30|97671.9|97621.9|97711.8|97661.8|97713.7|97663.7|97663.6|97576.8|76
1653062560000|2022-05-20 16:02:40|97715.7|97665.7|97715.7|97665.7|97721.6|97671.6|97713.8|97663.8|64
1653062570000|2022-05-20 16:02:50|97718|97668|97700.4|97650.4|97720.5|97670.5|97700|97650|68
1653062580000|2022-05-20 16:03:00|97701.4|97651.4|97707.3|97657.3|97707.3|97657.3|97698.6|97648.6|71
1653062590000|2022-05-20 16:03:10|97702.1|97652.1|97709.9|97659.9|97716.1|97666.1|97697.3|97647.3|60
1653062600000|2022-05-20 16:03:20|97712.1|97662.1|97733.2|97683.2|97737.9|97687.9|97702.2|97652.2|66
1653062610000|2022-05-20 16:03:30|97732.6|97682.6|97739.3|97689.3|97748.8|97698.8|97732.6|97682.6|72
1653062620000|2022-05-20 16:03:40|97739.4|97689.4|97732.9|97682.9|97751.5|97701.5|97725.6|97675.6|74
1653062630000|2022-05-20 16:03:50|97733.4|97683.4|97714.1|97664.1|97733.7|97683.7|97696|97646|66
1653062640000|2022-05-20 16:04:00|97713.8|97663.8|97734|97684|97738.7|97688.7|97708.6|97658.6|75
1653062650000|2022-05-20 16:04:10|97737.9|97687.9|97735.7|97685.7|97742.6|97692.6|97734.8|97684.8|63
1653062660000|2022-05-20 16:04:20|97735.4|97685.4|97718.7|97668.7|97736.5|97686.5|97717.2|97667.2|65
1653062670000|2022-05-20 16:04:30|97718.8|97668.8|97735.3|97685.3|97736|97686|97711.4|97661.4|74
1653062680000|2022-05-20 16:04:40|97733.6|97683.6|97740.5|97690.5|97741.3|97691.3|97732.1|97682.1|56
1653062690000|2022-05-20 16:04:50|97740.3|97690.3|97744.8|97694.8|97749.4|97699.4|97740.1|97690.1|56
1653062700000|2022-05-20 16:05:00|97747.2|97697.2|97757.5|97707.5|97759.3|97709.3|97739.6|97689.6|60
1653062710000|2022-05-20 16:05:10|97757.4|97707.4|97762.6|97712.6|97762.6|97712.6|97756.2|97706.2|53
1653062720000|2022-05-20 16:05:20|97761.9|97711.9|97768.2|97718.2|97771|97721|97761.9|97711.9|54
1653062730000|2022-05-20 16:05:30|97767.5|97717.5|97766|97716|97771.2|97721.2|97766|97716|56
1653062740000|2022-05-20 16:05:40|97765.9|97715.9|97761|97711|97765.9|97715.9|97759.7|97709.7|47
1653062750000|2022-05-20 16:05:50|97762.1|97712.1|97762.1|97712.1|97763.9|97713.9|97759.8|97709.8|58
1653062760000|2022-05-20 16:06:00|97762.2|97712.2|97763.4|97713.4|97768.1|97718.1|97756.7|97706.7|59
1653062770000|2022-05-20 16:06:10|97763.5|97713.5|97763.5|97713.5|97765.8|97715.8|97763|97713|42
1653062780000|2022-05-20 16:06:20|97763.6|97713.6|97771.7|97721.7|97777.2|97727.2|97763.4|97713.4|46
1653062790000|2022-05-20 16:06:30|97772.3|97722.3|97789|97739|97794.6|97744.6|97770.1|97720.1|69
1653062800000|2022-05-20 16:06:40|97788.3|97738.3|97794.1|97744.1|97795.2|97745.2|97788.1|97738.1|62
1653062810000|2022-05-20 16:06:50|97794.5|97744.5|97794|97744|97795.9|97745.9|97789.4|97739.4|55
1653062820000|2022-05-20 16:07:00|97794.9|97744.9|97807|97757|97811.7|97761.7|97785.2|97735.2|68
1653062830000|2022-05-20 16:07:10|97806.6|97756.6|97782.4|97732.4|97806.6|97756.6|97778.7|97728.7|67
1653062840000|2022-05-20 16:07:20|97782.7|97732.7|97790|97740|97790|97740|97774.2|97724.2|53
1653062850000|2022-05-20 16:07:30|97790.3|97740.3|97793.7|97743.7|97804.3|97754.3|97782.7|97732.7|53
1653062860000|2022-05-20 16:07:40|97780.5|97730.5|97786.4|97736.4|97793.9|97743.9|97779.5|97729.5|69
1653062870000|2022-05-20 16:07:50|97786.5|97736.5|97818.8|97768.8|97819.4|97769.4|97786.5|97736.5|62
1653062880000|2022-05-20 16:08:00|97815.9|97765.9|97806.6|97756.6|97819|97769|97797.8|97747.8|67
1653062890000|2022-05-20 16:08:10|97806.8|97756.8|97813.9|97763.9|97814.5|97764.5|97798.1|97748.1|66
1653062900000|2022-05-20 16:08:20|97816.9|97766.9|97829.9|97779.9|97834.5|97784.5|97813.8|97763.8|64
1653062910000|2022-05-20 16:08:30|97830.8|97780.8|97838.1|97788.1|97842.3|97792.3|97830.8|97780.8|67
1653062920000|2022-05-20 16:08:40|97841.6|97791.6|97844.2|97794.2|97847.5|97797.5|97839.9|97789.9|55
1653062930000|2022-05-20 16:08:50|97845.1|97795.1|97844.9|97794.9|97846.2|97796.2|97841.8|97791.8|42
1653062940000|2022-05-20 16:09:00|97846.8|97796.8|97858|97808|97858.2|97808.2|97846.8|97796.8|50
1653062950000|2022-05-20 16:09:10|97856.8|97806.8|97855.2|97805.2|97861.9|97811.9|97854.6|97804.6|43
1653062960000|2022-05-20 16:09:20|97853.9|97803.9|97860.2|97810.2|97860.7|97810.7|97853.9|97803.9|41
1653062970000|2022-05-20 16:09:30|97860.1|97810.1|97868.1|97818.1|97870.1|97820.1|97856.6|97806.6|53
1653062980000|2022-05-20 16:09:40|97867.7|97817.7|97882.3|97832.3|97882.5|97832.5|97867.5|97817.5|58
1653062990000|2022-05-20 16:09:50|97882.6|97832.6|97884.5|97834.5|97887.4|97837.4|97880.9|97830.9|52
1653063000000|2022-05-20 16:10:00|97883.9|97833.9|97879.6|97829.6|97883.9|97833.9|97874.2|97824.2|62
1653063010000|2022-05-20 16:10:10|97878.3|97828.3|97891.3|97841.3|97892.4|97842.4|97865.4|97815.4|74
1653063020000|2022-05-20 16:10:20|97891.7|97841.7|97888.1|97838.1|97892.1|97842.1|97877.3|97827.3|63
1653063030000|2022-05-20 16:10:30|97887.6|97837.6|97896.5|97846.5|97896.5|97846.5|97885.5|97835.5|64
1653063040000|2022-05-20 16:10:40|97896.6|97846.6|97913.7|97863.7|97945.9|97864|97893.3|97790.4|71
1653063050000|2022-05-20 16:10:50|97913.6|97863.6|97915.6|97865.6|97919.2|97869.2|97905.9|97855.9|63
1653063060000|2022-05-20 16:11:00|97916.4|97866.4|97922.9|97872.9|97926.7|97876.7|97905.8|97855.8|62
1653063070000|2022-05-20 16:11:10|97922.6|97872.6|97916.5|97866.5|97946.2|97873.7|97906.7|97812.3|62
1653063080000|2022-05-20 16:11:20|97916.9|97866.9|97917.6|97867.6|97919.8|97869.8|97915.3|97865.3|51
1653063090000|2022-05-20 16:11:30|97917.9|97867.9|97911.8|97861.8|97918|97868|97897.5|97847.5|71
1653063100000|2022-05-20 16:11:40|97912.2|97862.2|97918.7|97868.7|97920.5|97870.5|97904.4|97854.4|66
1653063110000|2022-05-20 16:11:50|97918.9|97868.9|97918.8|97868.8|97922.2|97872.2|97915.8|97865.8|59
1653063120000|2022-05-20 16:12:00|97917.1|97867.1|97924.4|97874.4|97934.2|97884.2|97917.1|97867.1|67
1653063130000|2022-05-20 16:12:10|97922.2|97872.2|97938.1|97888.1|97944.9|97894.9|97918.5|97868.5|73
1653063140000|2022-05-20 16:12:20|97936.9|97886.9|97926.6|97876.6|97963.4|97892.3|97924.7|97834.5|67
1653063150000|2022-05-20 16:12:30|97929.8|97879.8|97941|97891|97941|97891|97919.9|97869.9|72
1653063160000|2022-05-20 16:12:40|97943.4|97893.4|97921.3|97871.3|97950|97900|97912.8|97814.8|74
1653063170000|2022-05-20 16:12:50|97921.1|97871.1|97911.3|97861.3|97922.4|97872.4|97897|97847|64
1653063180000|2022-05-20 16:13:00|97911.4|97861.4|97904.2|97854.2|97916.9|97866.9|97882|97832|73
1653063190000|2022-05-20 16:13:10|97904.1|97854.1|97839.6|97789.6|97909.4|97859.4|97829.8|97731.2|69
1653063200000|2022-05-20 16:13:20|97839.9|97789.9|97875.5|97748.8|97893.2|97793.1|97820.6|97731.1|80
1653063210000|2022-05-20 16:13:30|97876.7|97746.9|97791|97741|97888.7|97787.6|97788.4|97691.3|76
1653063220000|2022-05-20 16:13:40|97788.5|97738.5|97770.7|97720.7|97825.5|97738.6|97746.5|97644|78
1653063230000|2022-05-20 16:13:50|97771.6|97721.6|97772.3|97722.3|97812.5|97732.6|97764.7|97680|75
1653063240000|2022-05-20 16:14:00|97771.3|97721.3|97781.4|97731.4|97781.4|97731.4|97771|97721|56
1653063250000|2022-05-20 16:14:10|97781.1|97731.1|97765.5|97715.5|97781.4|97731.4|97765.5|97715.5|61
1653063260000|2022-05-20 16:14:20|97765.2|97715.2|97758.1|97708.1|97767.3|97717.3|97748.8|97698.8|63
1653063270000|2022-05-20 16:14:30|97757.7|97707.7|97745.7|97695.7|97766.1|97716.1|97738.9|97688.9|66
1653063280000|2022-05-20 16:14:40|97746.5|97696.5|97743.2|97693.2|97747.7|97697.7|97741.2|97691.2|62
1653063290000|2022-05-20 16:14:50|97742|97692|97749.9|97699.9|97752.3|97702.3|97731.9|97681.9|70
1653063300000|2022-05-20 16:15:00|97750.5|97700.5|97838.3|97702.8|97838.3|97739.4|97750.5|97681.3|79
1653063310000|2022-05-20 16:15:10|97789.5|97739.5|97835|97705.2|97868.1|97775.7|97787.5|97696.5|78
1653063320000|2022-05-20 16:15:20|97795.7|97745.7|97781.4|97731.4|97842.6|97746.4|97777.9|97671.3|72
1653063330000|2022-05-20 16:15:30|97782.2|97732.2|97773.6|97723.6|97785|97735|97769.9|97719.9|61
1653063340000|2022-05-20 16:15:40|97773.5|97723.5|97785.5|97735.5|97827.5|97737.7|97771.7|97673.4|61
1653063350000|2022-05-20 16:15:50|97786.5|97736.5|97793.5|97743.5|97797.2|97747.2|97780.3|97730.3|61
1653063360000|2022-05-20 16:16:00|97793.4|97743.4|97782.8|97732.8|97796.9|97746.9|97782.5|97732.5|67
1653063370000|2022-05-20 16:16:10|97784.1|97734.1|97786|97736|97786|97736|97782|97732|35
1653063380000|2022-05-20 16:16:20|97785.1|97735.1|97776.3|97726.3|97785.1|97735.1|97773.8|97723.8|57
1653063390000|2022-05-20 16:16:30|97777.1|97727.1|97775.3|97725.3|97778.2|97728.2|97774.8|97724.8|44
1653063400000|2022-05-20 16:16:40|97775.5|97725.5|97772.5|97722.5|97775.5|97725.5|97771.2|97721.2|48
1653063410000|2022-05-20 16:16:50|97772.3|97722.3|97772.3|97722.3|97782.3|97732.3|97769.5|97719.5|63
1653063420000|2022-05-20 16:17:00|97772.6|97722.6|97773.3|97723.3|97781.4|97731.4|97767.9|97717.9|71
1653063430000|2022-05-20 16:17:10|97777.4|97727.4|97777.3|97727.3|97783.5|97733.5|97773.9|97723.9|64
1653063440000|2022-05-20 16:17:20|97777.9|97727.9|97782.8|97732.8|97786.2|97736.2|97775.4|97725.4|58
1653063450000|2022-05-20 16:17:30|97782.5|97732.5|97786.8|97736.8|97790.4|97740.4|97776.3|97726.3|49
1653063460000|2022-05-20 16:17:40|97787.6|97737.6|97793.7|97743.7|97801.6|97751.6|97784.1|97734.1|62
1653063470000|2022-05-20 16:17:50|97797|97747|97784.8|97734.8|97797|97747|97783.9|97733.9|52
1653063480000|2022-05-20 16:18:00|97784.6|97734.6|97784.5|97734.5|97785.5|97735.5|97783|97733|36
1653063490000|2022-05-20 16:18:10|97784.3|97734.3|97784.5|97734.5|97786.3|97736.3|97783.7|97733.7|28
1653063500000|2022-05-20 16:18:20|97784|97734|97769.3|97719.3|97796.6|97746.6|97767.3|97717.3|64
1653063510000|2022-05-20 16:18:30|97767.7|97717.7|97774.2|97724.2|97779|97729|97766.2|97716.2|65
1653063520000|2022-05-20 16:18:40|97774.9|97724.9|97767.4|97717.4|97783.6|97733.6|97766.1|97716.1|60
1653063530000|2022-05-20 16:18:50|97767.1|97717.1|97766.8|97716.8|97777.4|97727.4|97764.9|97714.9|57
1653063540000|2022-05-20 16:19:00|97766.9|97716.9|97767.6|97717.6|97772.5|97722.5|97766.1|97716.1|41
1653063550000|2022-05-20 16:19:10|97767.5|97717.5|97758.8|97708.8|97774.9|97724.9|97757.4|97707.4|59
1653063560000|2022-05-20 16:19:20|97759.2|97709.2|97757.8|97707.8|97761.3|97711.3|97757.4|97707.4|44
1653063570000|2022-05-20 16:19:30|97758.2|97708.2|97764.3|97714.3|97765.7|97715.7|97757.3|97707.3|39
1653063580000|2022-05-20 16:19:40|97764.2|97714.2|97762.9|97712.9|97770.8|97720.8|97757.3|97707.3|65
1653063590000|2022-05-20 16:19:50|97761.8|97711.8|97768.9|97718.9|97777.2|97727.2|97761.3|97711.3|61
1653063600000|2022-05-20 16:20:00|97766.7|97716.7|97762.7|97712.7|97773.1|97723.1|97762.7|97712.7|62
1653063610000|2022-05-20 16:20:10|97761.7|97711.7|97747|97697|97765.6|97715.6|97747|97697|60
1653063620000|2022-05-20 16:20:20|97747.8|97697.8|97746.1|97696.1|97750.4|97700.4|97739.5|97689.5|63
1653063630000|2022-05-20 16:20:30|97746|97696|97749.9|97699.9|97751.1|97701.1|97742.4|97692.4|71
1653063640000|2022-05-20 16:20:40|97749.6|97699.6|97750.2|97700.2|97751.2|97701.2|97739.5|97689.5|66
1653063650000|2022-05-20 16:20:50|97750.1|97700.1|97750.4|97700.4|97750.8|97700.8|97747.6|97697.6|56
1653063660000|2022-05-20 16:21:00|97749.6|97699.6|97753.4|97703.4|97754.9|97704.9|97748.1|97698.1|57
1653063670000|2022-05-20 16:21:10|97752.8|97702.8|97751.2|97701.2|97757.7|97707.7|97750.8|97700.8|58
1653063680000|2022-05-20 16:21:20|97751.3|97701.3|97753.2|97703.2|97753.7|97703.7|97749.6|97699.6|49
1653063690000|2022-05-20 16:21:30|97751.4|97701.4|97754|97704|97756.1|97706.1|97751.2|97701.2|45
1653063700000|2022-05-20 16:21:40|97753.2|97703.2|97756.9|97706.9|97756.9|97706.9|97751.3|97701.3|28
1653063710000|2022-05-20 16:21:50|97756.4|97706.4|97750.2|97700.2|97758.2|97708.2|97748.6|97698.6|53
1653063720000|2022-05-20 16:22:00|97750.3|97700.3|97748.3|97698.3|97751.7|97701.7|97745.5|97695.5|59
1653063730000|2022-05-20 16:22:10|97748.2|97698.2|97744.3|97694.3|97748.5|97698.5|97739.9|97689.9|66
1653063740000|2022-05-20 16:22:20|97744|97694|97740.3|97690.3|97747.3|97697.3|97737.6|97687.6|75
1653063750000|2022-05-20 16:22:30|97743.2|97693.2|97738.3|97688.3|97743.2|97693.2|97733.2|97683.2|66
1653063760000|2022-05-20 16:22:40|97739.2|97689.2|97740|97690|97744.7|97694.7|97732.9|97682.9|65
1653063770000|2022-05-20 16:22:50|97737.8|97687.8|97732.7|97682.7|97740.7|97690.7|97732.7|97682.7|67
1653063780000|2022-05-20 16:23:00|97734.3|97684.3|97734.3|97684.3|97736.1|97686.1|97732.4|97682.4|51
1653063790000|2022-05-20 16:23:10|97734.4|97684.4|97728.2|97678.2|97735.7|97685.7|97727.2|97677.2|58
1653063800000|2022-05-20 16:23:20|97728.4|97678.4|97725.6|97675.6|97731|97681|97723.6|97673.6|60
1653063810000|2022-05-20 16:23:30|97725.9|97675.9|97723|97673|97726.6|97676.6|97721.4|97671.4|45
1653063820000|2022-05-20 16:23:40|97722.9|97672.9|97713.2|97663.2|97723.5|97673.5|97707.4|97657.4|65
1653063830000|2022-05-20 16:23:50|97712.6|97662.6|97713.2|97663.2|97716.3|97666.3|97711|97661|52
1653063840000|2022-05-20 16:24:00|97713.1|97663.1|97709.2|97659.2|97713.6|97663.6|97704.5|97654.5|57
1653063850000|2022-05-20 16:24:10|97708.2|97658.2|97710.6|97660.6|97713.1|97663.1|97705.5|97655.5|51
1653063860000|2022-05-20 16:24:20|97709.8|97659.8|97712.3|97662.3|97713|97663|97709|97659|51
1653063870000|2022-05-20 16:24:30|97712|97662|97708.5|97658.5|97712.4|97662.4|97706.5|97656.5|53
1653063880000|2022-05-20 16:24:40|97708.7|97658.7|97705.7|97655.7|97709.5|97659.5|97704.1|97654.1|56
1653063890000|2022-05-20 16:24:50|97706.1|97656.1|97719.5|97669.5|97723.9|97673.9|97704.1|97654.1|57
1653063900000|2022-05-20 16:25:00|97719|97669|97728.3|97678.3|97731.6|97681.6|97717.6|97667.6|62
1653063910000|2022-05-20 16:25:10|97728|97678|97714.3|97664.3|97729.8|97679.8|97713.7|97663.7|48
1653063920000|2022-05-20 16:25:20|97714.2|97664.2|97708.6|97658.6|97717.4|97667.4|97708|97658|52
1653063930000|2022-05-20 16:25:30|97708.8|97658.8|97705.3|97655.3|97711.5|97661.5|97704.1|97654.1|48
1653063940000|2022-05-20 16:25:40|97705.7|97655.7|97708.8|97658.8|97711.5|97661.5|97705.6|97655.6|41
1653063950000|2022-05-20 16:25:50|97708.6|97658.6|97707.8|97657.8|97711.7|97661.7|97707.3|97657.3|38
1653063960000|2022-05-20 16:26:00|97708.7|97658.7|97713.4|97663.4|97715.5|97665.5|97706.1|97656.1|43
1653063970000|2022-05-20 16:26:10|97712.6|97662.6|97712.8|97662.8|97718|97668|97708.6|97658.6|36
1653063980000|2022-05-20 16:26:20|97712.5|97662.5|97712.6|97662.6|97717.2|97667.2|97710.5|97660.5|46
1653063990000|2022-05-20 16:26:30|97712.7|97662.7|97747.5|97697.5|97748.6|97698.6|97712.4|97662.4|69
1653064000000|2022-05-20 16:26:40|97744.9|97694.9|97739.2|97689.2|97745.4|97695.4|97734.5|97684.5|62
1653064010000|2022-05-20 16:26:50|97738.9|97688.9|97736.2|97686.2|97740.2|97690.2|97734.6|97684.6|36
1653064020000|2022-05-20 16:27:00|97736.1|97686.1|97739|97689|97739|97689|97734.7|97684.7|34
1653064030000|2022-05-20 16:27:10|97739.1|97689.1|97739.7|97689.7|97744.4|97694.4|97737.8|97687.8|49
1653064040000|2022-05-20 16:27:20|97739.8|97689.8|97740.1|97690.1|97745.8|97695.8|97737.6|97687.6|49
1653064050000|2022-05-20 16:27:30|97740.2|97690.2|97741|97691|97741|97691|97739.4|97689.4|37
1653064060000|2022-05-20 16:27:40|97741.1|97691.1|97733|97683|97741.3|97691.3|97732.2|97682.2|25
1653064070000|2022-05-20 16:27:50|97732.9|97682.9|97733|97683|97733.6|97683.6|97732.1|97682.1|30
1653064080000|2022-05-20 16:28:00|97733.1|97683.1|97730.1|97680.1|97735.9|97685.9|97724.5|97674.5|54
1653064090000|2022-05-20 16:28:10|97727|97677|97728.2|97678.2|97733.1|97683.1|97725.5|97675.5|49
1653064100000|2022-05-20 16:28:20|97727.7|97677.7|97726.7|97676.7|97728.8|97678.8|97725.5|97675.5|48
1653064110000|2022-05-20 16:28:30|97730|97680|97735.3|97685.3|97736.4|97686.4|97728.9|97678.9|48
1653064120000|2022-05-20 16:28:40|97734.2|97684.2|97737.4|97687.4|97744.7|97694.7|97734.2|97684.2|30
1653064130000|2022-05-20 16:28:50|97737.3|97687.3|97732.8|97682.8|97737.7|97687.7|97731.7|97681.7|46
1653064140000|2022-05-20 16:29:00|97732.9|97682.9|97727.5|97677.5|97732.9|97682.9|97725.9|97675.9|52
1653064150000|2022-05-20 16:29:10|97726.4|97676.4|97733.6|97683.6|97741|97691|97726.4|97676.4|57
1653064160000|2022-05-20 16:29:20|97736.5|97686.5|97733.7|97683.7|97737.3|97687.3|97731.9|97681.9|38
1653064170000|2022-05-20 16:29:30|97733.5|97683.5|97728.8|97678.8|97733.7|97683.7|97726.5|97676.5|38
1653064180000|2022-05-20 16:29:40|97728.7|97678.7|97722.7|97672.7|97729|97679|97721.6|97671.6|40
1653064190000|2022-05-20 16:29:50|97722.6|97672.6|97713.3|97663.3|97723.3|97673.3|97713.3|97663.3|52
1653064200000|2022-05-20 16:30:00|97718.7|97668.7|97720.5|97670.5|97722.8|97672.8|97717|97667|54
1653064210000|2022-05-20 16:30:10|97720.6|97670.6|97719.2|97669.2|97720.7|97670.7|97711.6|97661.6|60
1653064220000|2022-05-20 16:30:20|97725.5|97675.5|97722.1|97672.1|97731.7|97681.7|97718.4|97668.4|63
1653064230000|2022-05-20 16:30:30|97722|97672|97724.9|97674.9|97731.1|97681.1|97720.7|97670.7|54
1653064240000|2022-05-20 16:30:40|97724.8|97674.8|97724.1|97674.1|97726|97676|97721.9|97671.9|42
1653064250000|2022-05-20 16:30:50|97724.3|97674.3|97729.4|97679.4|97737.6|97687.6|97724.3|97674.3|40
1653064260000|2022-05-20 16:31:00|97729.5|97679.5|97715.1|97665.1|97729.7|97679.7|97713.9|97663.9|56
1653064270000|2022-05-20 16:31:10|97716.1|97666.1|97713.2|97663.2|97717.9|97667.9|97713.2|97663.2|42
1653064280000|2022-05-20 16:31:20|97711.1|97661.1|97709|97659|97712.1|97662.1|97704.2|97654.2|53
1653064290000|2022-05-20 16:31:30|97713.8|97663.8|97697.5|97647.5|97713.8|97663.8|97696.6|97646.6|74
1653064300000|2022-05-20 16:31:40|97694.2|97644.2|97698.8|97648.8|97701.2|97651.2|97693.9|97643.9|62
1653064310000|2022-05-20 16:31:50|97698.6|97648.6|97706.6|97656.6|97708.5|97658.5|97698.2|97648.2|49
1653064320000|2022-05-20 16:32:00|97707.4|97657.4|97701.8|97651.8|97712.6|97662.6|97700.8|97650.8|53
1653064330000|2022-05-20 16:32:10|97701.2|97651.2|97700.5|97650.5|97709.9|97659.9|97695.5|97645.5|60
1653064340000|2022-05-20 16:32:20|97698.8|97648.8|97694|97644|97705.8|97655.8|97689|97639|58
1653064350000|2022-05-20 16:32:30|97692.4|97642.4|97689.6|97639.6|97699.7|97649.7|97685.9|97635.9|61
1653064360000|2022-05-20 16:32:40|97689.3|97639.3|97689.4|97639.4|97698|97648|97686.8|97636.8|54
1653064370000|2022-05-20 16:32:50|97689|97639|97688.5|97638.5|97699.1|97649.1|97688.1|97638.1|51
1653064380000|2022-05-20 16:33:00|97688.6|97638.6|97685.9|97635.9|97693.6|97643.6|97683.9|97633.9|54
1653064390000|2022-05-20 16:33:10|97686|97636|97691.1|97641.1|97691.6|97641.6|97686|97636|41
1653064400000|2022-05-20 16:33:20|97691|97641|97704.9|97654.9|97704.9|97654.9|97690.9|97640.9|51
1653064410000|2022-05-20 16:33:30|97707.5|97657.5|97699.5|97649.5|97707.5|97657.5|97695|97645|55
1653064420000|2022-05-20 16:33:40|97700|97650|97699.3|97649.3|97701.5|97651.5|97697.8|97647.8|51
1653064430000|2022-05-20 16:33:50|97699.2|97649.2|97706.3|97656.3|97707.9|97657.9|97698.9|97648.9|47
1653064440000|2022-05-20 16:34:00|97706.4|97656.4|97705.2|97655.2|97713|97663|97704|97654|45
1653064450000|2022-05-20 16:34:10|97705.3|97655.3|97706.2|97656.2|97706.3|97656.3|97704.7|97654.7|29
1653064460000|2022-05-20 16:34:20|97705.9|97655.9|97699.2|97649.2|97709.6|97659.6|97699.2|97649.2|37
1653064470000|2022-05-20 16:34:30|97702.2|97652.2|97699.6|97649.6|97704.1|97654.1|97695.3|97645.3|63
1653064480000|2022-05-20 16:34:40|97700.3|97650.3|97704.2|97654.2|97704.2|97654.2|97695.2|97645.2|63
1653064490000|2022-05-20 16:34:50|97704.4|97654.4|97710.9|97660.9|97710.9|97660.9|97701.7|97651.7|46
1653064500000|2022-05-20 16:35:00|97708.6|97658.6|97709.7|97659.7|97715.1|97665.1|97706.8|97656.8|60
1653064510000|2022-05-20 16:35:10|97709.1|97659.1|97705.5|97655.5|97710.3|97660.3|97703.2|97653.2|48
1653064520000|2022-05-20 16:35:20|97706.9|97656.9|97708.6|97658.6|97717.7|97667.7|97704.6|97654.6|54
1653064530000|2022-05-20 16:35:30|97711.3|97661.3|97713.7|97663.7|97725.6|97675.6|97711.3|97661.3|59
1653064540000|2022-05-20 16:35:40|97713.6|97663.6|97730.9|97680.9|97732.8|97682.8|97713.3|97663.3|58
1653064550000|2022-05-20 16:35:50|97729.9|97679.9|97721.6|97671.6|97729.9|97679.9|97719.8|97669.8|60
1653064560000|2022-05-20 16:36:00|97722.4|97672.4|97709.1|97659.1|97722.8|97672.8|97707.9|97657.9|63
1653064570000|2022-05-20 16:36:10|97708.4|97658.4|97710.6|97660.6|97716.9|97666.9|97707.1|97657.1|61
1653064580000|2022-05-20 16:36:20|97710.5|97660.5|97716.9|97666.9|97716.9|97666.9|97709|97659|45
1653064590000|2022-05-20 16:36:30|97716.8|97666.8|97717.8|97667.8|97723.8|97673.8|97715.3|97665.3|48
1653064600000|2022-05-20 16:36:40|97717.7|97667.7|97710.7|97660.7|97717.7|97667.7|97707.8|97657.8|39
1653064610000|2022-05-20 16:36:50|97710.8|97660.8|97716.5|97666.5|97722.3|97672.3|97708.4|97658.4|51
1653064620000|2022-05-20 16:37:00|97716.8|97666.8|97715.9|97665.9|97718.1|97668.1|97714.4|97664.4|50
1653064630000|2022-05-20 16:37:10|97715.6|97665.6|97719.2|97669.2|97720.1|97670.1|97714.5|97664.5|37
1653064640000|2022-05-20 16:37:20|97717|97667|97717.8|97667.8|97723.2|97673.2|97716.3|97666.3|41
1653064650000|2022-05-20 16:37:30|97718.6|97668.6|97719.3|97669.3|97721.4|97671.4|97718.6|97668.6|24
1653064660000|2022-05-20 16:37:40|97719.5|97669.5|97721.9|97671.9|97723.2|97673.2|97717.1|97667.1|33
1653064670000|2022-05-20 16:37:50|97721.6|97671.6|97727.3|97677.3|97727.3|97677.3|97718|97668|51
1653064680000|2022-05-20 16:38:00|97726.8|97676.8|97724.5|97674.5|97728.6|97678.6|97724.5|97674.5|31
1653064690000|2022-05-20 16:38:10|97724.7|97674.7|97722.5|97672.5|97725|97675|97718.8|97668.8|36
1653064700000|2022-05-20 16:38:20|97723.1|97673.1|97725.9|97675.9|97726.1|97676.1|97722.7|97672.7|29
1653064710000|2022-05-20 16:38:30|97724.7|97674.7|97726.3|97676.3|97726.5|97676.5|97723.7|97673.7|31
1653064720000|2022-05-20 16:38:40|97726.2|97676.2|97736.1|97686.1|97738.4|97688.4|97724.6|97674.6|36
1653064730000|2022-05-20 16:38:50|97735.4|97685.4|97746.1|97696.1|97749.8|97699.8|97735.4|97685.4|67
1653064740000|2022-05-20 16:39:00|97746|97696|97736.7|97686.7|97747.7|97697.7|97732.9|97682.9|49
1653064750000|2022-05-20 16:39:10|97736.3|97686.3|97731.3|97681.3|97739.8|97689.8|97731.3|97681.3|44
1653064760000|2022-05-20 16:39:20|97731.9|97681.9|97727.2|97677.2|97732.4|97682.4|97725.3|97675.3|51
1653064770000|2022-05-20 16:39:30|97727.4|97677.4|97724.6|97674.6|97730.5|97680.5|97724.4|97674.4|53
1653064780000|2022-05-20 16:39:40|97724.7|97674.7|97728.1|97678.1|97728.1|97678.1|97722.7|97672.7|35
1653064790000|2022-05-20 16:39:50|97725.8|97675.8|97725.4|97675.4|97728.8|97678.8|97723.9|97673.9|41
1653064800000|2022-05-20 16:40:00|97723.5|97673.5|97730.8|97680.8|97732.4|97682.4|97723.5|97673.5|51
1653064810000|2022-05-20 16:40:10|97730.9|97680.9|97733.6|97683.6|97733.6|97683.6|97730.4|97680.4|40
1653064820000|2022-05-20 16:40:20|97733.7|97683.7|97735.3|97685.3|97736.6|97686.6|97730.9|97680.9|46
1653064830000|2022-05-20 16:40:30|97735.5|97685.5|97731.2|97681.2|97735.8|97685.8|97727.8|97677.8|54
1653064840000|2022-05-20 16:40:40|97731.3|97681.3|97735.8|97685.8|97735.9|97685.9|97728.9|97678.9|51
1653064850000|2022-05-20 16:40:50|97735.7|97685.7|97743.5|97693.5|97743.5|97693.5|97729.2|97679.2|51
1653064860000|2022-05-20 16:41:00|97743.4|97693.4|97741.3|97691.3|97743.4|97693.4|97735.9|97685.9|41
1653064870000|2022-05-20 16:41:10|97742.1|97692.1|97746.8|97696.8|97746.9|97696.9|97741.8|97691.8|35
1653064880000|2022-05-20 16:41:20|97746.9|97696.9|97744.7|97694.7|97747.9|97697.9|97740.7|97690.7|42
1653064890000|2022-05-20 16:41:30|97744|97694|97734.7|97684.7|97744|97694|97733.6|97683.6|57
1653064900000|2022-05-20 16:41:40|97734.8|97684.8|97735.3|97685.3|97735.4|97685.4|97728.8|97678.8|45
1653064910000|2022-05-20 16:41:50|97735.1|97685.1|97729.9|97679.9|97736.3|97686.3|97728.8|97678.8|39
1653064920000|2022-05-20 16:42:00|97730.3|97680.3|97731.8|97681.8|97732.7|97682.7|97729|97679|35
1653064930000|2022-05-20 16:42:10|97731.7|97681.7|97735.2|97685.2|97737.8|97687.8|97729.1|97679.1|42
1653064940000|2022-05-20 16:42:20|97735.6|97685.6|97731.8|97681.8|97740.7|97690.7|97731.8|97681.8|44
1653064950000|2022-05-20 16:42:30|97731.9|97681.9|97737.4|97687.4|97738.3|97688.3|97731.7|97681.7|32
1653064960000|2022-05-20 16:42:40|97737.5|97687.5|97734.9|97684.9|97737.5|97687.5|97730.1|97680.1|54
1653064970000|2022-05-20 16:42:50|97734.4|97684.4|97731.1|97681.1|97739.4|97689.4|97729.8|97679.8|59
1653064980000|2022-05-20 16:43:00|97733.4|97683.4|97717.9|97667.9|97733.7|97683.7|97717.8|97667.8|57
1653064990000|2022-05-20 16:43:10|97718.3|97668.3|97708.2|97658.2|97718.9|97668.9|97706.3|97656.3|57
1653065000000|2022-05-20 16:43:20|97708|97658|97702.6|97652.6|97709.3|97659.3|97699.9|97649.9|56
1653065010000|2022-05-20 16:43:30|97703.3|97653.3|97704.6|97654.6|97708.8|97658.8|97702.5|97652.5|43
1653065020000|2022-05-20 16:43:40|97704.4|97654.4|97705|97655|97707|97657|97703.1|97653.1|37
1653065030000|2022-05-20 16:43:50|97705.2|97655.2|97704|97654|97708|97658|97704|97654|35
1653065040000|2022-05-20 16:44:00|97703.8|97653.8|97709.3|97659.3|97712.8|97662.8|97703.8|97653.8|49
1653065050000|2022-05-20 16:44:10|97709.8|97659.8|97712.9|97662.9|97713.7|97663.7|97709.8|97659.8|28
1653065060000|2022-05-20 16:44:20|97712.5|97662.5|97711.5|97661.5|97712.5|97662.5|97705.7|97655.7|43
1653065070000|2022-05-20 16:44:30|97711.2|97661.2|97710.8|97660.8|97712.3|97662.3|97703.4|97653.4|43
1653065080000|2022-05-20 16:44:40|97710.1|97660.1|97709.6|97659.6|97711.7|97661.7|97702.9|97652.9|58
1653065090000|2022-05-20 16:44:50|97709.4|97659.4|97724.3|97674.3|97724.3|97674.3|97707.9|97657.9|45
1653065100000|2022-05-20 16:45:00|97723.7|97673.7|97748.9|97698.9|97751.9|97701.9|97723.7|97673.7|69
1653065110000|2022-05-20 16:45:10|97747.9|97697.9|97773.4|97723.4|97774.8|97724.8|97747.8|97697.8|63
1653065120000|2022-05-20 16:45:20|97773.8|97723.8|97769.6|97719.6|97775.3|97725.3|97767.6|97717.6|38
1653065130000|2022-05-20 16:45:30|97772.3|97722.3|97762.2|97712.2|97772.3|97722.3|97762.2|97712.2|51
1653065140000|2022-05-20 16:45:40|97761.5|97711.5|97764.8|97714.8|97768.3|97718.3|97758.8|97708.8|60
1653065150000|2022-05-20 16:45:50|97764.7|97714.7|97757.8|97707.8|97764.7|97714.7|97752.3|97702.3|55
1653065160000|2022-05-20 16:46:00|97757.9|97707.9|97757.2|97707.2|97765.5|97715.5|97755.4|97705.4|56
1653065170000|2022-05-20 16:46:10|97757.9|97707.9|97757.6|97707.6|97759.1|97709.1|97753.9|97703.9|50
1653065180000|2022-05-20 16:46:20|97757.7|97707.7|97765.5|97715.5|97765.7|97715.7|97757.6|97707.6|51
1653065190000|2022-05-20 16:46:30|97763.7|97713.7|97766.9|97716.9|97770.8|97720.8|97762.4|97712.4|45
1653065200000|2022-05-20 16:46:40|97766.3|97716.3|97779.7|97729.7|97780.2|97730.2|97763.9|97713.9|43
1653065210000|2022-05-20 16:46:50|97779.6|97729.6|97780.7|97730.7|97780.7|97730.7|97772.9|97722.9|48
1653065220000|2022-05-20 16:47:00|97780.4|97730.4|97772.4|97722.4|97780.8|97730.8|97768.5|97718.5|52
1653065230000|2022-05-20 16:47:10|97772.1|97722.1|97769.7|97719.7|97774.2|97724.2|97769.5|97719.5|39
1653065240000|2022-05-20 16:47:20|97769.4|97719.4|97767.7|97717.7|97769.9|97719.9|97762.1|97712.1|62
1653065250000|2022-05-20 16:47:30|97767.9|97717.9|97767.5|97717.5|97769|97719|97759|97709|46
1653065260000|2022-05-20 16:47:40|97767.6|97717.6|97758.2|97708.2|97767.6|97717.6|97756.4|97706.4|54
1653065270000|2022-05-20 16:47:50|97759.1|97709.1|97749.7|97699.7|97760.4|97710.4|97749.3|97699.3|54
1653065280000|2022-05-20 16:48:00|97750.1|97700.1|97741.4|97691.4|97756.3|97706.3|97739.9|97689.9|68
1653065290000|2022-05-20 16:48:10|97742.2|97692.2|97734.5|97684.5|97752|97702|97733.1|97683.1|67
1653065300000|2022-05-20 16:48:20|97734.3|97684.3|97737.4|97687.4|97737.4|97687.4|97729.2|97679.2|58
1653065310000|2022-05-20 16:48:30|97735|97685|97732.3|97682.3|97738.1|97688.1|97726.2|97676.2|51
1653065320000|2022-05-20 16:48:40|97732.8|97682.8|97737.4|97687.4|97747.2|97697.2|97732.8|97682.8|57
1653065330000|2022-05-20 16:48:50|97737.3|97687.3|97739.1|97689.1|97742.9|97692.9|97737.3|97687.3|44
1653065340000|2022-05-20 16:49:00|97739.3|97689.3|97734.6|97684.6|97739.3|97689.3|97733.4|97683.4|48
1653065350000|2022-05-20 16:49:10|97734.5|97684.5|97735.5|97685.5|97736.6|97686.6|97734.5|97684.5|37
1653065360000|2022-05-20 16:49:20|97735.4|97685.4|97723.5|97673.5|97738.2|97688.2|97723.5|97673.5|51
1653065370000|2022-05-20 16:49:30|97724|97674|97726.1|97676.1|97726.2|97676.2|97721.4|97671.4|50
1653065380000|2022-05-20 16:49:40|97726|97676|97723.5|97673.5|97726.5|97676.5|97723.5|97673.5|25
1653065390000|2022-05-20 16:49:50|97723.7|97673.7|97715.7|97665.7|97724|97674|97715.2|97665.2|50
1653065400000|2022-05-20 16:50:00|97715.9|97665.9|97726.5|97676.5|97728.5|97678.5|97715.7|97665.7|63
1653065410000|2022-05-20 16:50:10|97726.4|97676.4|97720.8|97670.8|97727.2|97677.2|97720.7|97670.7|58
1653065420000|2022-05-20 16:50:20|97721.1|97671.1|97724.3|97674.3|97724.3|97674.3|97716.3|97666.3|58
1653065430000|2022-05-20 16:50:30|97723.2|97673.2|97719|97669|97724.8|97674.8|97719|97669|44
1653065440000|2022-05-20 16:50:40|97718.9|97668.9|97729.8|97679.8|97732.4|97682.4|97713.6|97663.6|59
1653065450000|2022-05-20 16:50:50|97729.7|97679.7|97737.2|97687.2|97738|97688|97729.1|97679.1|60
1653065460000|2022-05-20 16:51:00|97737.7|97687.7|97733.9|97683.9|97741|97691|97732|97682|50
1653065470000|2022-05-20 16:51:10|97733.5|97683.5|97739.3|97689.3|97739.5|97689.5|97733.2|97683.2|47
1653065480000|2022-05-20 16:51:20|97739.4|97689.4|97738.3|97688.3|97741.6|97691.6|97736.5|97686.5|48
1653065490000|2022-05-20 16:51:30|97738.2|97688.2|97742.2|97692.2|97742.7|97692.7|97737.9|97687.9|55
1653065500000|2022-05-20 16:51:40|97742.1|97692.1|97742.7|97692.7|97751.4|97701.4|97736.6|97686.6|57
1653065510000|2022-05-20 16:51:50|97741.6|97691.6|97749.4|97699.4|97749.8|97699.8|97740.5|97690.5|51
1653065520000|2022-05-20 16:52:00|97749.5|97699.5|97748.6|97698.6|97753.3|97703.3|97747.9|97697.9|51
1653065530000|2022-05-20 16:52:10|97747.9|97697.9|97742.2|97692.2|97747.9|97697.9|97741.9|97691.9|53
1653065540000|2022-05-20 16:52:20|97742.3|97692.3|97737.8|97687.8|97745.8|97695.8|97737.4|97687.4|40
1653065550000|2022-05-20 16:52:30|97738.1|97688.1|97739|97689|97741.4|97691.4|97736.4|97686.4|42
1653065560000|2022-05-20 16:52:40|97738.9|97688.9|97743.7|97693.7|97745|97695|97738.9|97688.9|45
1653065570000|2022-05-20 16:52:50|97743.6|97693.6|97739.5|97689.5|97744.5|97694.5|97739|97689|30
1653065580000|2022-05-20 16:53:00|97739.2|97689.2|97749.3|97699.3|97751.8|97701.8|97739.2|97689.2|48
1653065590000|2022-05-20 16:53:10|97748.7|97698.7|97750.3|97700.3|97750.4|97700.4|97748.5|97698.5|34
1653065600000|2022-05-20 16:53:20|97750.2|97700.2|97753.6|97703.6|97753.7|97703.7|97749.2|97699.2|43
1653065610000|2022-05-20 16:53:30|97755.6|97705.6|97770.2|97720.2|97772|97722|97755.6|97705.6|64
1653065620000|2022-05-20 16:53:40|97769.3|97719.3|97781.9|97731.9|97781.9|97731.9|97768.1|97718.1|53
1653065630000|2022-05-20 16:53:50|97782.7|97732.7|97774.4|97724.4|97785.6|97735.6|97774.4|97724.4|62
1653065640000|2022-05-20 16:54:00|97774.9|97724.9|97784.5|97734.5|97785.6|97735.6|97774.9|97724.9|60
1653065650000|2022-05-20 16:54:10|97784.6|97734.6|97778.9|97728.9|97784.6|97734.6|97769.6|97719.6|55
1653065660000|2022-05-20 16:54:20|97779|97729|97783.6|97733.6|97783.8|97733.8|97776.2|97726.2|49
1653065670000|2022-05-20 16:54:30|97784|97734|97778.3|97728.3|97784|97734|97777.4|97727.4|65
1653065680000|2022-05-20 16:54:40|97778|97728|97789.1|97739.1|97789.6|97739.6|97772.4|97722.4|57
1653065690000|2022-05-20 16:54:50|97789.5|97739.5|97796.1|97746.1|97796.1|97746.1|97789.2|97739.2|59
1653065700000|2022-05-20 16:55:00|97795.8|97745.8|97793.1|97743.1|97799.8|97749.8|97793.1|97743.1|54
1653065710000|2022-05-20 16:55:10|97793.3|97743.3|97794.4|97744.4|97797.7|97747.7|97789.6|97739.6|52
1653065720000|2022-05-20 16:55:20|97793.6|97743.6|97763.5|97713.5|97793.6|97743.6|97760.8|97710.8|68
1653065730000|2022-05-20 16:55:30|97764.7|97714.7|97760.3|97710.3|97769|97719|97760.3|97710.3|74
1653065740000|2022-05-20 16:55:40|97760|97710|97750.6|97700.6|97760|97710|97748.6|97698.6|60
1653065750000|2022-05-20 16:55:50|97750.3|97700.3|97753.9|97703.9|97754.1|97704.1|97749.2|97699.2|40
1653065760000|2022-05-20 16:56:00|97754.3|97704.3|97749.9|97699.9|97754.8|97704.8|97749|97699|38
1653065770000|2022-05-20 16:56:10|97749.3|97699.3|97745.7|97695.7|97749.3|97699.3|97742.6|97692.6|56
1653065780000|2022-05-20 16:56:20|97745.6|97695.6|97747.4|97697.4|97747.9|97697.9|97742.8|97692.8|39
1653065790000|2022-05-20 16:56:30|97747.5|97697.5|97740.9|97690.9|97747.6|97697.6|97740.7|97690.7|37
1653065800000|2022-05-20 16:56:40|97741.8|97691.8|97739.8|97689.8|97744.7|97694.7|97738.5|97688.5|41
1653065810000|2022-05-20 16:56:50|97740.7|97690.7|97744.7|97694.7|97744.7|97694.7|97739.5|97689.5|55
1653065820000|2022-05-20 16:57:00|97744.5|97694.5|97758.5|97708.5|97759.7|97709.7|97743.4|97693.4|53
1653065830000|2022-05-20 16:57:10|97759.3|97709.3|97759.1|97709.1|97759.5|97709.5|97755.2|97705.2|59
1653065840000|2022-05-20 16:57:20|97759.5|97709.5|97761.1|97711.1|97762.5|97712.5|97757.2|97707.2|65
1653065850000|2022-05-20 16:57:30|97761|97711|97757.3|97707.3|97762.1|97712.1|97756.4|97706.4|65
1653065860000|2022-05-20 16:57:40|97757.1|97707.1|97756.9|97706.9|97759.5|97709.5|97754.5|97704.5|57
1653065870000|2022-05-20 16:57:50|97756.8|97706.8|97758|97708|97760.8|97710.8|97754.4|97704.4|57
1653065880000|2022-05-20 16:58:00|97758.4|97708.4|97766.9|97716.9|97777.2|97727.2|97756.3|97706.3|76
1653065890000|2022-05-20 16:58:10|97771.7|97721.7|97796.1|97746.1|97796.1|97746.1|97770.3|97720.3|67
1653065900000|2022-05-20 16:58:20|97796.3|97746.3|97800.7|97750.7|97802.3|97752.3|97793.4|97743.4|67
1653065910000|2022-05-20 16:58:30|97800.6|97750.6|97796.1|97746.1|97800.9|97750.9|97795.7|97745.7|60
1653065920000|2022-05-20 16:58:40|97797.9|97747.9|97804.4|97754.4|97806.7|97756.7|97797|97747|45
1653065930000|2022-05-20 16:58:50|97804.3|97754.3|97803.7|97753.7|97804.6|97754.6|97802.5|97752.5|39
1653065940000|2022-05-20 16:59:00|97803.6|97753.6|97804.8|97754.8|97808.1|97758.1|97802.9|97752.9|49
1653065950000|2022-05-20 16:59:10|97805.1|97755.1|97806.6|97756.6|97808.7|97758.7|97802.1|97752.1|58
1653065960000|2022-05-20 16:59:20|97806.9|97756.9|97803.9|97753.9|97808.3|97758.3|97802.9|97752.9|53
1653065970000|2022-05-20 16:59:30|97803.5|97753.5|97793.4|97743.4|97804.3|97754.3|97793.4|97743.4|66
1653065980000|2022-05-20 16:59:40|97794.1|97744.1|97783.2|97733.2|97795.2|97745.2|97777|97727|66
1653065990000|2022-05-20 16:59:50|97782.4|97732.4|97789.7|97739.7|97790.4|97740.4|97782.4|97732.4|48
1653066000000|2022-05-20 17:00:00|97789.9|97739.9|97775.6|97725.6|97790.9|97740.9|97774.3|97724.3|64
1653066010000|2022-05-20 17:00:10|97776|97726|97775.5|97725.5|97777.3|97727.3|97771.6|97721.6|60
1653066020000|2022-05-20 17:00:20|97777|97727|97783.7|97733.7|97788|97738|97775.3|97725.3|61
1653066030000|2022-05-20 17:00:30|97784.9|97734.9|97793.4|97743.4|97793.9|97743.9|97784.4|97734.4|58
1653066040000|2022-05-20 17:00:40|97793.6|97743.6|97791.3|97741.3|97793.6|97743.6|97783.7|97733.7|61
1653066050000|2022-05-20 17:00:50|97790.6|97740.6|97805.8|97755.8|97808.7|97758.7|97790.3|97740.3|62
1653066060000|2022-05-20 17:01:00|97804.9|97754.9|97809.6|97759.6|97811.4|97761.4|97804.6|97754.6|62
1653066070000|2022-05-20 17:01:10|97809.8|97759.8|97806.3|97756.3|97809.9|97759.9|97802.6|97752.6|55
1653066080000|2022-05-20 17:01:20|97806.1|97756.1|97800.9|97750.9|97806.4|97756.4|97798.3|97748.3|61
1653066090000|2022-05-20 17:01:30|97800.3|97750.3|97803.7|97753.7|97805.3|97755.3|97799.5|97749.5|55
1653066100000|2022-05-20 17:01:40|97803.5|97753.5|97818.9|97768.9|97824.6|97774.6|97802.3|97752.3|65
1653066110000|2022-05-20 17:01:50|97818.3|97768.3|97844|97794|97844.5|97794.5|97818.3|97768.3|53
1653066120000|2022-05-20 17:02:00|97842.6|97792.6|97857.6|97807.6|97857.6|97807.6|97841.9|97791.9|74
1653066130000|2022-05-20 17:02:10|97857.7|97807.7|97858|97808|97862.8|97812.8|97857.7|97807.7|57
1653066140000|2022-05-20 17:02:20|97858.3|97808.3|97857.3|97807.3|97864.1|97814.1|97855.7|97805.7|66
1653066150000|2022-05-20 17:02:30|97857.2|97807.2|97864.6|97814.6|97875.7|97825.7|97856.7|97806.7|70
1653066160000|2022-05-20 17:02:40|97865.3|97815.3|97857.9|97807.9|97883.5|97833.5|97855.2|97805.2|64
1653066170000|2022-05-20 17:02:50|97858|97808|97856.5|97806.5|97862|97812|97856.2|97806.2|59
1653066180000|2022-05-20 17:03:00|97856.6|97806.6|97875.1|97825.1|97878.3|97828.3|97856.2|97806.2|61
1653066190000|2022-05-20 17:03:10|97874.5|97824.5|97866.7|97816.7|97877.8|97827.8|97866.5|97816.5|54
1653066200000|2022-05-20 17:03:20|97866.3|97816.3|97862.5|97812.5|97868|97818|97857.2|97807.2|62
1653066210000|2022-05-20 17:03:30|97862.3|97812.3|97813.5|97763.5|97863.4|97813.4|97813.1|97763.1|65
1653066220000|2022-05-20 17:03:40|97814|97764|97785.3|97735.3|97815.3|97765.3|97785|97735|66
1653066230000|2022-05-20 17:03:50|97785.2|97735.2|97789.7|97739.7|97792.3|97742.3|97784.7|97734.7|57
1653066240000|2022-05-20 17:04:00|97790.2|97740.2|97794.4|97744.4|97798|97748|97790.2|97740.2|48
1653066250000|2022-05-20 17:04:10|97792.6|97742.6|97808.9|97758.9|97810.9|97760.9|97792.6|97742.6|51
1653066260000|2022-05-20 17:04:20|97809|97759|97817.2|97767.2|97817.2|97767.2|97807|97757|56
1653066270000|2022-05-20 17:04:30|97817.4|97767.4|97825.4|97775.4|97827.3|97777.3|97817|97767|52
1653066280000|2022-05-20 17:04:40|97824.5|97774.5|97827.7|97777.7|97831.4|97781.4|97824.5|97774.5|52
1653066290000|2022-05-20 17:04:50|97827.9|97777.9|97829.2|97779.2|97829.9|97779.9|97826.4|97776.4|46
1653066300000|2022-05-20 17:05:00|97828.9|97778.9|97828|97778|97829.2|97779.2|97827.2|97777.2|41
1653066310000|2022-05-20 17:05:10|97828.1|97778.1|97827.8|97777.8|97832.8|97782.8|97826.2|97776.2|50
1653066320000|2022-05-20 17:05:20|97827.7|97777.7|97826.5|97776.5|97829.3|97779.3|97826.5|97776.5|38
1653066330000|2022-05-20 17:05:30|97826.3|97776.3|97830.6|97780.6|97831.4|97781.4|97826.1|97776.1|43
1653066340000|2022-05-20 17:05:40|97830.5|97780.5|97825.7|97775.7|97832|97782|97825.1|97775.1|36
1653066350000|2022-05-20 17:05:50|97825.6|97775.6|97827.3|97777.3|97830.2|97780.2|97825.2|97775.2|45
1653066360000|2022-05-20 17:06:00|97827.2|97777.2|97826.9|97776.9|97828.5|97778.5|97826.6|97776.6|43
1653066370000|2022-05-20 17:06:10|97826.6|97776.6|97821.9|97771.9|97826.9|97776.9|97818.8|97768.8|44
1653066380000|2022-05-20 17:06:20|97821.8|97771.8|97827.5|97777.5|97827.6|97777.6|97820.5|97770.5|47
1653066390000|2022-05-20 17:06:30|97827.7|97777.7|97827.9|97777.9|97831.2|97781.2|97826.7|97776.7|55
1653066400000|2022-05-20 17:06:40|97827.7|97777.7|97831.8|97781.8|97833.3|97783.3|97826.9|97776.9|50
1653066410000|2022-05-20 17:06:50|97830.8|97780.8|97829.4|97779.4|97832.4|97782.4|97823.2|97773.2|59
1653066420000|2022-05-20 17:07:00|97829.3|97779.3|97844.7|97794.7|97845.2|97795.2|97828.5|97778.5|53
1653066430000|2022-05-20 17:07:10|97844.5|97794.5|97836.8|97786.8|97850.6|97800.6|97831.9|97781.9|59
1653066440000|2022-05-20 17:07:20|97836.7|97786.7|97828|97778|97839.1|97789.1|97823.6|97773.6|47
1653066450000|2022-05-20 17:07:30|97827.9|97777.9|97821.5|97771.5|97828.1|97778.1|97819.5|97769.5|45
1653066460000|2022-05-20 17:07:40|97821.4|97771.4|97819.1|97769.1|97821.4|97771.4|97809.2|97759.2|40
1653066470000|2022-05-20 17:07:50|97819.2|97769.2|97817.2|97767.2|97819.2|97769.2|97812.2|97762.2|40
1653066480000|2022-05-20 17:08:00|97816.8|97766.8|97819.2|97769.2|97820.2|97770.2|97813.6|97763.6|44
1653066490000|2022-05-20 17:08:10|97819.7|97769.7|97823.2|97773.2|97823.5|97773.5|97816.7|97766.7|42
1653066500000|2022-05-20 17:08:20|97823|97773|97834.9|97784.9|97835.6|97785.6|97821.4|97771.4|50
1653066510000|2022-05-20 17:08:30|97833.7|97783.7|97841.7|97791.7|97841.7|97791.7|97833.2|97783.2|54
1653066520000|2022-05-20 17:08:40|97841.9|97791.9|97846.3|97796.3|97847|97797|97841.9|97791.9|46
1653066530000|2022-05-20 17:08:50|97846.4|97796.4|97845.5|97795.5|97847|97797|97841.9|97791.9|53
1653066540000|2022-05-20 17:09:00|97845.7|97795.7|97842.1|97792.1|97847.4|97797.4|97841.2|97791.2|60
1653066550000|2022-05-20 17:09:10|97841.1|97791.1|97839.6|97789.6|97844.4|97794.4|97839.3|97789.3|46
1653066560000|2022-05-20 17:09:20|97840.6|97790.6|97843.5|97793.5|97843.9|97793.9|97839.5|97789.5|39
1653066570000|2022-05-20 17:09:30|97845|97795|97834.3|97784.3|97854|97804|97834.3|97784.3|62
1653066580000|2022-05-20 17:09:40|97834.4|97784.4|97836.8|97786.8|97837.6|97787.6|97829.4|97779.4|57
1653066590000|2022-05-20 17:09:50|97838.4|97788.4|97839.4|97789.4|97840.1|97790.1|97836.4|97786.4|48
1653066600000|2022-05-20 17:10:00|97839.5|97789.5|97839.8|97789.8|97841.3|97791.3|97836.8|97786.8|48
1653066610000|2022-05-20 17:10:10|97838.7|97788.7|97835.7|97785.7|97839.7|97789.7|97835.6|97785.6|60
1653066620000|2022-05-20 17:10:20|97835.5|97785.5|97849.6|97799.6|97851.4|97801.4|97835|97785|43
1653066630000|2022-05-20 17:10:30|97849.8|97799.8|97860.9|97810.9|97860.9|97810.9|97848.4|97798.4|51
1653066640000|2022-05-20 17:10:40|97861.2|97811.2|97860.2|97810.2|97861.2|97811.2|97856.7|97806.7|47
1653066650000|2022-05-20 17:10:50|97860|97810|97850.8|97800.8|97860.3|97810.3|97850.4|97800.4|52
1653066660000|2022-05-20 17:11:00|97850.9|97800.9|97851.3|97801.3|97853.7|97803.7|97843.9|97793.9|59
1653066670000|2022-05-20 17:11:10|97850.5|97800.5|97833.1|97783.1|97860.4|97810.4|97833|97783|65
1653066680000|2022-05-20 17:11:20|97832.1|97782.1|97831.1|97781.1|97832.7|97782.7|97828.3|97778.3|47
1653066690000|2022-05-20 17:11:30|97830.6|97780.6|97836.7|97786.7|97836.7|97786.7|97829.9|97779.9|58
1653066700000|2022-05-20 17:11:40|97837.1|97787.1|97840.2|97790.2|97840.3|97790.3|97834.3|97784.3|64
1653066710000|2022-05-20 17:11:50|97840.3|97790.3|97841.1|97791.1|97845.3|97795.3|97839.9|97789.9|47
1653066720000|2022-05-20 17:12:00|97841|97791|97840|97790|97841|97791|97836.1|97786.1|47
1653066730000|2022-05-20 17:12:10|97839.8|97789.8|97841.6|97791.6|97841.9|97791.9|97837.6|97787.6|27
1653066740000|2022-05-20 17:12:20|97842.1|97792.1|97845.6|97795.6|97846.3|97796.3|97838.2|97788.2|32
1653066750000|2022-05-20 17:12:30|97847.1|97797.1|97845.5|97795.5|97847.5|97797.5|97845|97795|29
1653066760000|2022-05-20 17:12:40|97845.4|97795.4|97841.6|97791.6|97848.4|97798.4|97841.1|97791.1|43
1653066770000|2022-05-20 17:12:50|97841.7|97791.7|97840.8|97790.8|97844.2|97794.2|97840.2|97790.2|48
1653066780000|2022-05-20 17:13:00|97841.1|97791.1|97831.6|97781.6|97842.7|97792.7|97831.6|97781.6|54
1653066790000|2022-05-20 17:13:10|97831.9|97781.9|97826|97776|97833.3|97783.3|97824.9|97774.9|50
1653066800000|2022-05-20 17:13:20|97825.6|97775.6|97810.6|97760.6|97826|97776|97806.4|97756.4|58
1653066810000|2022-05-20 17:13:30|97810.5|97760.5|97800.6|97750.6|97811.1|97761.1|97798.7|97748.7|48
1653066820000|2022-05-20 17:13:40|97801|97751|97805.6|97755.6|97811|97761|97801|97751|62
1653066830000|2022-05-20 17:13:50|97805.8|97755.8|97815.9|97765.9|97816|97766|97805.4|97755.4|55
1653066840000|2022-05-20 17:14:00|97815.8|97765.8|97825.6|97775.6|97826.2|97776.2|97814.3|97764.3|66
1653066850000|2022-05-20 17:14:10|97825.4|97775.4|97824.7|97774.7|97827.5|97777.5|97816.5|97766.5|55
1653066860000|2022-05-20 17:14:20|97824.3|97774.3|97828.6|97778.6|97828.7|97778.7|97819.6|97769.6|43
1653066870000|2022-05-20 17:14:30|97829.1|97779.1|97832.6|97782.6|97833|97783|97828.7|97778.7|35
1653066880000|2022-05-20 17:14:40|97832.4|97782.4|97836.3|97786.3|97836.5|97786.5|97831.4|97781.4|37
1653066890000|2022-05-20 17:14:50|97835.8|97785.8|97828|97778|97837.9|97787.9|97823.8|97773.8|48
1653066900000|2022-05-20 17:15:00|97828.2|97778.2|97827.3|97777.3|97830|97780|97823.7|97773.7|52
1653066910000|2022-05-20 17:15:10|97828.3|97778.3|97826.3|97776.3|97831.1|97781.1|97824.9|97774.9|57
1653066920000|2022-05-20 17:15:20|97826.4|97776.4|97817.5|97767.5|97827.3|97777.3|97817.5|97767.5|33
1653066930000|2022-05-20 17:15:30|97817.8|97767.8|97819.1|97769.1|97820.5|97770.5|97816.6|97766.6|46
1653066940000|2022-05-20 17:15:40|97819.5|97769.5|97817.7|97767.7|97821.2|97771.2|97816.6|97766.6|43
1653066950000|2022-05-20 17:15:50|97817.5|97767.5|97826.4|97776.4|97828.2|97778.2|97813.2|97763.2|61
1653066960000|2022-05-20 17:16:00|97826.5|97776.5|97826.9|97776.9|97829.1|97779.1|97823.6|97773.6|47
1653066970000|2022-05-20 17:16:10|97827|97777|97821.9|97771.9|97827.2|97777.2|97820.1|97770.1|53
1653066980000|2022-05-20 17:16:20|97821.2|97771.2|97825.3|97775.3|97826|97776|97821|97771|50
1653066990000|2022-05-20 17:16:30|97825.4|97775.4|97818.4|97768.4|97825.4|97775.4|97815.2|97765.2|44
1653067000000|2022-05-20 17:16:40|97818.1|97768.1|97818|97768|97823.7|97773.7|97816.1|97766.1|60
1653067010000|2022-05-20 17:16:50|97818.6|97768.6|97816.9|97766.9|97819.3|97769.3|97816.1|97766.1|48
1653067020000|2022-05-20 17:17:00|97816.8|97766.8|97817.6|97767.6|97819.6|97769.6|97814.1|97764.1|55
1653067030000|2022-05-20 17:17:10|97817.3|97767.3|97821.6|97771.6|97821.8|97771.8|97817.1|97767.1|38
1653067040000|2022-05-20 17:17:20|97821.7|97771.7|97827|97777|97827.4|97777.4|97817.7|97767.7|42
1653067050000|2022-05-20 17:17:30|97827.2|97777.2|97832.6|97782.6|97834.6|97784.6|97827.2|97777.2|43
1653067060000|2022-05-20 17:17:40|97832.8|97782.8|97833.4|97783.4|97833.4|97783.4|97827|97777|50
1653067070000|2022-05-20 17:17:50|97833.3|97783.3|97836.6|97786.6|97841.6|97791.6|97831.6|97781.6|62
1653067080000|2022-05-20 17:18:00|97835.2|97785.2|97843.2|97793.2|97844.4|97794.4|97833|97783|56
1653067090000|2022-05-20 17:18:10|97842.6|97792.6|97844.2|97794.2|97845.5|97795.5|97842.6|97792.6|34
1653067100000|2022-05-20 17:18:20|97844.3|97794.3|97832.2|97782.2|97844.9|97794.9|97829.6|97779.6|40
1653067110000|2022-05-20 17:18:30|97832.1|97782.1|97824.7|97774.7|97833.8|97783.8|97824.7|97774.7|35
1653067120000|2022-05-20 17:18:40|97825.3|97775.3|97817.1|97767.1|97825.3|97775.3|97815.7|97765.7|46
1653067130000|2022-05-20 17:18:50|97817.3|97767.3|97817.3|97767.3|97818.2|97768.2|97813.4|97763.4|42
1653067140000|2022-05-20 17:19:00|97817.1|97767.1|97818.8|97768.8|97821.7|97771.7|97817.1|97767.1|50
1653067150000|2022-05-20 17:19:10|97817|97767|97820.9|97770.9|97822.1|97772.1|97816.7|97766.7|47
1653067160000|2022-05-20 17:19:20|97821|97771|97831.9|97781.9|97832|97782|97820.8|97770.8|38
1653067170000|2022-05-20 17:19:30|97833.2|97783.2|97836.9|97786.9|97838.5|97788.5|97832.7|97782.7|39
1653067180000|2022-05-20 17:19:40|97836.4|97786.4|97835.4|97785.4|97837.4|97787.4|97832.8|97782.8|37
1653067190000|2022-05-20 17:19:50|97835.3|97785.3|97835.1|97785.1|97835.6|97785.6|97832.6|97782.6|29
1653067200000|2022-05-20 17:20:00|97835|97785|97834|97784|97835.8|97785.8|97832.7|97782.7|36
1653067210000|2022-05-20 17:20:10|97833.8|97783.8|97829.2|97779.2|97835.7|97785.7|97829.2|97779.2|42
1653067220000|2022-05-20 17:20:20|97828.5|97778.5|97821.8|97771.8|97830|97780|97821.2|97771.2|54
1653067230000|2022-05-20 17:20:30|97820.5|97770.5|97822.5|97772.5|97828.9|97778.9|97819.8|97769.8|65
1653067240000|2022-05-20 17:20:40|97821.5|97771.5|97819.5|97769.5|97822.4|97772.4|97816.2|97766.2|42
1653067250000|2022-05-20 17:20:50|97817.8|97767.8|97819.2|97769.2|97820.9|97770.9|97817.8|97767.8|34
1653067260000|2022-05-20 17:21:00|97815.6|97765.6|97813|97763|97815.6|97765.6|97810.1|97760.1|43
1653067270000|2022-05-20 17:21:10|97813.1|97763.1|97819.6|97769.6|97819.6|97769.6|97813.1|97763.1|54
1653067280000|2022-05-20 17:21:20|97818.7|97768.7|97824.1|97774.1|97826.6|97776.6|97818.7|97768.7|49
1653067290000|2022-05-20 17:21:30|97824.4|97774.4|97812.1|97762.1|97829.4|97779.4|97812.1|97762.1|67
1653067300000|2022-05-20 17:21:40|97812|97762|97822.9|97772.9|97823.3|97773.3|97808.8|97758.8|64
1653067310000|2022-05-20 17:21:50|97823.1|97773.1|97820.5|97770.5|97824.8|97774.8|97815|97765|69
1653067320000|2022-05-20 17:22:00|97820.6|97770.6|97823.9|97773.9|97827.7|97777.7|97819.6|97769.6|62
1653067330000|2022-05-20 17:22:10|97824.4|97774.4|97842.7|97792.7|97842.7|97792.7|97824.4|97774.4|59
1653067340000|2022-05-20 17:22:20|97840.9|97790.9|97842.1|97792.1|97845.6|97795.6|97839|97789|59
1653067350000|2022-05-20 17:22:30|97841.9|97791.9|97845.7|97795.7|97845.7|97795.7|97841.7|97791.7|46
1653067360000|2022-05-20 17:22:40|97846.5|97796.5|97848.9|97798.9|97849.4|97799.4|97844.4|97794.4|42
1653067370000|2022-05-20 17:22:50|97849|97799|97840|97790|97849|97799|97838.7|97788.7|54
1653067380000|2022-05-20 17:23:00|97840.1|97790.1|97822.5|97772.5|97844.9|97794.9|97820.7|97770.7|66
1653067390000|2022-05-20 17:23:10|97821.6|97771.6|97821.9|97771.9|97825.2|97775.2|97821.3|97771.3|60
1653067400000|2022-05-20 17:23:20|97822|97772|97829.9|97779.9|97830|97780|97822|97772|54
1653067410000|2022-05-20 17:23:30|97829.8|97779.8|97846|97796|97850.3|97800.3|97828.8|97778.8|65
1653067420000|2022-05-20 17:23:40|97845|97795|97841.6|97791.6|97845.6|97795.6|97841.1|97791.1|45
1653067430000|2022-05-20 17:23:50|97841.2|97791.2|97844.4|97794.4|97844.5|97794.5|97841|97791|30
1653067440000|2022-05-20 17:24:00|97844.8|97794.8|97855.6|97805.6|97855.8|97805.8|97843.9|97793.9|39
1653067450000|2022-05-20 17:24:10|97855.8|97805.8|97857.5|97807.5|97858.3|97808.3|97855.7|97805.7|46
1653067460000|2022-05-20 17:24:20|97857.6|97807.6|97855.9|97805.9|97857.7|97807.7|97855.2|97805.2|39
1653067470000|2022-05-20 17:24:30|97856.2|97806.2|97855.6|97805.6|97858.3|97808.3|97855.4|97805.4|30
1653067480000|2022-05-20 17:24:40|97855.7|97805.7|97857.3|97807.3|97862.1|97812.1|97855.2|97805.2|47
1653067490000|2022-05-20 17:24:50|97857.1|97807.1|97864.1|97814.1|97866.3|97816.3|97857.1|97807.1|53
1653067500000|2022-05-20 17:25:00|97866.6|97816.6|97868.8|97818.8|97871.6|97821.6|97865.3|97815.3|52
1653067510000|2022-05-20 17:25:10|97870.1|97820.1|97869.2|97819.2|97871.6|97821.6|97869.2|97819.2|31
1653067520000|2022-05-20 17:25:20|97868.9|97818.9|97857.9|97807.9|97869.3|97819.3|97857.9|97807.9|50
1653067530000|2022-05-20 17:25:30|97858.4|97808.4|97865.7|97815.7|97865.8|97815.8|97858.4|97808.4|46
1653067540000|2022-05-20 17:25:40|97865.4|97815.4|97867.7|97817.7|97869.9|97819.9|97863.7|97813.7|38
1653067550000|2022-05-20 17:25:50|97867.9|97817.9|97868|97818|97868.6|97818.6|97867|97817|35
1653067560000|2022-05-20 17:26:00|97868.2|97818.2|97874.2|97824.2|97874.2|97824.2|97867.2|97817.2|28
1653067570000|2022-05-20 17:26:10|97874.5|97824.5|97874.6|97824.6|97875.4|97825.4|97870.3|97820.3|46
1653067580000|2022-05-20 17:26:20|97875.2|97825.2|97874.7|97824.7|97877.2|97827.2|97874|97824|35
1653067590000|2022-05-20 17:26:30|97874.8|97824.8|97885.1|97835.1|97888|97838|97874.8|97824.8|48
1653067600000|2022-05-20 17:26:40|97884.8|97834.8|97894.2|97844.2|97894.5|97844.5|97884.6|97834.6|47
1653067610000|2022-05-20 17:26:50|97894.3|97844.3|97894.5|97844.5|97894.7|97844.7|97892.5|97842.5|40
1653067620000|2022-05-20 17:27:00|97894.7|97844.7|97898|97848|97898.7|97848.7|97892.6|97842.6|45
1653067630000|2022-05-20 17:27:10|97898.3|97848.3|97897.8|97847.8|97902|97852|97897.8|97847.8|42
1653067640000|2022-05-20 17:27:20|97897.9|97847.9|97881.4|97831.4|97899.2|97849.2|97878.2|97828.2|55
1653067650000|2022-05-20 17:27:30|97881.1|97831.1|97882.6|97832.6|97886.4|97836.4|97874.9|97824.9|53
1653067660000|2022-05-20 17:27:40|97883.2|97833.2|97889.9|97839.9|97890|97840|97882|97832|43
1653067670000|2022-05-20 17:27:50|97891.6|97841.6|97913.1|97863.1|97918.8|97868.8|97889.6|97839.6|56
1653067680000|2022-05-20 17:28:00|97911|97861|97915.2|97865.2|97916.7|97866.7|97907.3|97857.3|60
1653067690000|2022-05-20 17:28:10|97915.9|97865.9|97916.2|97866.2|97917.2|97867.2|97907.7|97857.7|54
1653067700000|2022-05-20 17:28:20|97916|97866|97913.5|97863.5|97918.8|97868.8|97910.8|97860.8|55
1653067710000|2022-05-20 17:28:30|97912.7|97862.7|97912.5|97862.5|97913.5|97863.5|97910.2|97860.2|36
1653067720000|2022-05-20 17:28:40|97912.4|97862.4|97916.1|97866.1|97918.1|97868.1|97905.7|97855.7|56
1653067730000|2022-05-20 17:28:50|97916|97866|97921.3|97871.3|97921.5|97871.5|97915.4|97865.4|44
1653067740000|2022-05-20 17:29:00|97921.4|97871.4|97922.2|97872.2|97924|97874|97918.6|97868.6|44
1653067750000|2022-05-20 17:29:10|97919.9|97869.9|97929.7|97879.7|97931.2|97881.2|97919.7|97869.7|35
1653067760000|2022-05-20 17:29:20|97928.8|97878.8|97927|97877|97928.8|97878.8|97922.7|97872.7|37
1653067770000|2022-05-20 17:29:30|97927.4|97877.4|97931.8|97881.8|97933.5|97883.5|97926|97876|46
1653067780000|2022-05-20 17:29:40|97933.6|97883.6|97929.4|97879.4|97933.6|97883.6|97925.6|97875.6|41
1653067790000|2022-05-20 17:29:50|97930.7|97880.7|97916.5|97866.5|97933.4|97883.4|97916.3|97866.3|48
1653067800000|2022-05-20 17:30:00|97916.4|97866.4|97919.3|97869.3|97924.6|97874.6|97912.6|97862.6|60
1653067810000|2022-05-20 17:30:10|97919.4|97869.4|97913.9|97863.9|97919.9|97869.9|97911.2|97861.2|65
1653067820000|2022-05-20 17:30:20|97914|97864|97914.5|97864.5|97915|97865|97908.5|97858.5|31
1653067830000|2022-05-20 17:30:30|97914.3|97864.3|97916.8|97866.8|97921.7|97871.7|97913.1|97863.1|64
1653067840000|2022-05-20 17:30:40|97916.6|97866.6|97917|97867|97919.8|97869.8|97913.3|97863.3|55
1653067850000|2022-05-20 17:30:50|97917.4|97867.4|97910.2|97860.2|97918.1|97868.1|97908.7|97858.7|45
1653067860000|2022-05-20 17:31:00|97908.1|97858.1|97911.8|97861.8|97913.6|97863.6|97906.5|97856.5|62
1653067870000|2022-05-20 17:31:10|97912|97862|97908.3|97858.3|97914.3|97864.3|97901.8|97851.8|66
1653067880000|2022-05-20 17:31:20|97908.8|97858.8|97904.3|97854.3|97908.8|97858.8|97902.4|97852.4|59
1653067890000|2022-05-20 17:31:30|97904.2|97854.2|97898.1|97848.1|97904.3|97854.3|97897.4|97847.4|53
1653067900000|2022-05-20 17:31:40|97896|97846|97889.2|97839.2|97899.2|97849.2|97882.6|97832.6|68
1653067910000|2022-05-20 17:31:50|97890.8|97840.8|97877.9|97827.9|97890.8|97840.8|97872.1|97822.1|66
1653067920000|2022-05-20 17:32:00|97876|97826|97859.8|97809.8|97883.7|97833.7|97849.7|97799.7|68
1653067930000|2022-05-20 17:32:10|97863.2|97813.2|97854.2|97804.2|97867.8|97817.8|97847.4|97797.4|62
1653067940000|2022-05-20 17:32:20|97853.4|97803.4|97831.7|97781.7|97858|97808|97819.1|97769.1|72
1653067950000|2022-05-20 17:32:30|97831.6|97781.6|97839.7|97789.7|97841.7|97791.7|97831.6|97781.6|60
1653067960000|2022-05-20 17:32:40|97839.1|97789.1|97846.1|97796.1|97848.1|97798.1|97839.1|97789.1|46
1653067970000|2022-05-20 17:32:50|97846.5|97796.5|97847.7|97797.7|97848.8|97798.8|97846.5|97796.5|37
1653067980000|2022-05-20 17:33:00|97847.8|97797.8|97842.4|97792.4|97848|97798|97839.8|97789.8|46
1653067990000|2022-05-20 17:33:10|97842.8|97792.8|97836|97786|97844.7|97794.7|97832|97782|51
1653068000000|2022-05-20 17:33:20|97835.9|97785.9|97838|97788|97838.6|97788.6|97834.3|97784.3|47
1653068010000|2022-05-20 17:33:30|97837.6|97787.6|97830.5|97780.5|97842|97792|97830.5|97780.5|50
1653068020000|2022-05-20 17:33:40|97830.6|97780.6|97820.7|97770.7|97833.9|97783.9|97817.7|97767.7|63
1653068030000|2022-05-20 17:33:50|97820.9|97770.9|97817.8|97767.8|97822.1|97772.1|97810.4|97760.4|57
1653068040000|2022-05-20 17:34:00|97817.7|97767.7|97805.9|97755.9|97817.7|97767.7|97805.6|97755.6|52
1653068050000|2022-05-20 17:34:10|97806.2|97756.2|97777.8|97727.8|97811.1|97761.1|97777.8|97727.8|64
1653068060000|2022-05-20 17:34:20|97779|97729|97780.6|97730.6|97782.3|97732.3|97774|97724|57
1653068070000|2022-05-20 17:34:30|97779.8|97729.8|97758.2|97708.2|97787.1|97737.1|97758.2|97708.2|66
1653068080000|2022-05-20 17:34:40|97762.8|97712.8|97762.4|97712.4|97767.1|97717.1|97761.8|97711.8|66
1653068090000|2022-05-20 17:34:50|97762.7|97712.7|97764.6|97714.6|97770|97720|97760.3|97710.3|63
1653068100000|2022-05-20 17:35:00|97764.4|97714.4|97774.1|97724.1|97776.5|97726.5|97755.3|97705.3|51
1653068110000|2022-05-20 17:35:10|97774.4|97724.4|97787|97737|97788.1|97738.1|97774.4|97724.4|63
1653068120000|2022-05-20 17:35:20|97786.8|97736.8|97789.2|97739.2|97793.9|97743.9|97786.8|97736.8|57
1653068130000|2022-05-20 17:35:30|97789.5|97739.5|97784.3|97734.3|97791.5|97741.5|97783.3|97733.3|46
1653068140000|2022-05-20 17:35:40|97784.7|97734.7|97784.8|97734.8|97787|97737|97783.8|97733.8|40
1653068150000|2022-05-20 17:35:50|97784.7|97734.7|97788.8|97738.8|97789|97739|97784.7|97734.7|36
1653068160000|2022-05-20 17:36:00|97788.7|97738.7|97800.6|97750.6|97800.6|97750.6|97784.7|97734.7|51
1653068170000|2022-05-20 17:36:10|97800.7|97750.7|97778.9|97728.9|97804|97754|97778.9|97728.9|65
1653068180000|2022-05-20 17:36:20|97779.5|97729.5|97789.3|97739.3|97793.7|97743.7|97775.5|97725.5|56
1653068190000|2022-05-20 17:36:30|97788.9|97738.9|97798.3|97748.3|97798.5|97748.5|97788.9|97738.9|53
1653068200000|2022-05-20 17:36:40|97797.6|97747.6|97797|97747|97802.7|97752.7|97792.8|97742.8|56
1653068210000|2022-05-20 17:36:50|97797.3|97747.3|97789.7|97739.7|97798.4|97748.4|97788.1|97738.1|47
1653068220000|2022-05-20 17:37:00|97789.8|97739.8|97791.9|97741.9|97792.9|97742.9|97789.4|97739.4|34
1653068230000|2022-05-20 17:37:10|97790.2|97740.2|97787.9|97737.9|97790.2|97740.2|97783.6|97733.6|45
1653068240000|2022-05-20 17:37:20|97787.3|97737.3|97786.8|97736.8|97788.2|97738.2|97785.7|97735.7|42
1653068250000|2022-05-20 17:37:30|97786.5|97736.5|97783.8|97733.8|97791.5|97741.5|97778.9|97728.9|53
1653068260000|2022-05-20 17:37:40|97783.3|97733.3|97771.4|97721.4|97786.6|97736.6|97769.3|97719.3|54
1653068270000|2022-05-20 17:37:50|97771.3|97721.3|97769.2|97719.2|97771.8|97721.8|97756|97706|59
1653068280000|2022-05-20 17:38:00|97767.7|97717.7|97754.4|97704.4|97767.7|97717.7|97752.6|97702.6|64
1653068290000|2022-05-20 17:38:10|97753.6|97703.6|97742.6|97692.6|97755|97705|97740.8|97690.8|55
1653068300000|2022-05-20 17:38:20|97742.7|97692.7|97745.2|97695.2|97745.2|97695.2|97740.3|97690.3|51
1653068310000|2022-05-20 17:38:30|97745.9|97695.9|97749|97699|97749.3|97699.3|97745.5|97695.5|42
1653068320000|2022-05-20 17:38:40|97748.7|97698.7|97746.7|97696.7|97752.6|97702.6|97746|97696|48
1653068330000|2022-05-20 17:38:50|97745.6|97695.6|97746.3|97696.3|97748.1|97698.1|97745.2|97695.2|29
1653068340000|2022-05-20 17:39:00|97746|97696|97752|97702|97755.8|97705.8|97746|97696|59
1653068350000|2022-05-20 17:39:10|97752.1|97702.1|97749.3|97699.3|97752.1|97702.1|97747.4|97697.4|47
1653068360000|2022-05-20 17:39:20|97749.4|97699.4|97747.1|97697.1|97750.3|97700.3|97743.1|97693.1|39
1653068370000|2022-05-20 17:39:30|97748|97698|97749.5|97699.5|97753|97703|97747.9|97697.9|47
1653068380000|2022-05-20 17:39:40|97749.6|97699.6|97754.1|97704.1|97754.8|97704.8|97749.3|97699.3|44
1653068390000|2022-05-20 17:39:50|97754.3|97704.3|97761.1|97711.1|97762.3|97712.3|97753.6|97703.6|35
1653068400000|2022-05-20 17:40:00|97761.4|97711.4|97773.9|97723.9|97775.5|97725.5|97761.4|97711.4|54
1653068410000|2022-05-20 17:40:10|97773.3|97723.3|97775.9|97725.9|97777.7|97727.7|97772.1|97722.1|54
1653068420000|2022-05-20 17:40:20|97775.2|97725.2|97769|97719|97784.2|97734.2|97767.5|97717.5|53
1653068430000|2022-05-20 17:40:30|97769.3|97719.3|97773.3|97723.3|97774.2|97724.2|97768.9|97718.9|52
1653068440000|2022-05-20 17:40:40|97772.6|97722.6|97777.5|97727.5|97777.5|97727.5|97772.4|97722.4|49
1653068450000|2022-05-20 17:40:50|97777.3|97727.3|97774.2|97724.2|97777.3|97727.3|97770.9|97720.9|45
1653068460000|2022-05-20 17:41:00|97773.8|97723.8|97771.4|97721.4|97776.2|97726.2|97769.6|97719.6|48
1653068470000|2022-05-20 17:41:10|97771.3|97721.3|97774.7|97724.7|97774.7|97724.7|97771.3|97721.3|39
1653068480000|2022-05-20 17:41:20|97774.8|97724.8|97776.8|97726.8|97781|97731|97769.6|97719.6|44
1653068490000|2022-05-20 17:41:30|97777.2|97727.2|97787.8|97737.8|97791.1|97741.1|97777|97727|48
1653068500000|2022-05-20 17:41:40|97787.3|97737.3|97787.3|97737.3|97789|97739|97786.9|97736.9|35
1653068510000|2022-05-20 17:41:50|97791.2|97741.2|97791.1|97741.1|97793|97743|97789.8|97739.8|51
1653068520000|2022-05-20 17:42:00|97791|97741|97794.1|97744.1|97795.8|97745.8|97790.8|97740.8|44
1653068530000|2022-05-20 17:42:10|97793.1|97743.1|97802.1|97752.1|97808.5|97758.5|97791.8|97741.8|50
1653068540000|2022-05-20 17:42:20|97802|97752|97802.4|97752.4|97806.4|97756.4|97801.9|97751.9|46
1653068550000|2022-05-20 17:42:30|97802.5|97752.5|97805.5|97755.5|97805.9|97755.9|97801.4|97751.4|39
1653068560000|2022-05-20 17:42:40|97803.6|97753.6|97803.4|97753.4|97805.4|97755.4|97803.1|97753.1|25
1653068570000|2022-05-20 17:42:50|97803.5|97753.5|97800.4|97750.4|97806.6|97756.6|97800.4|97750.4|42
1653068580000|2022-05-20 17:43:00|97800.6|97750.6|97805.1|97755.1|97805.3|97755.3|97799.8|97749.8|52
1653068590000|2022-05-20 17:43:10|97805|97755|97787.1|97737.1|97806.4|97756.4|97785|97735|61
1653068600000|2022-05-20 17:43:20|97785.4|97735.4|97773.7|97723.7|97787.5|97737.5|97772.3|97722.3|47
1653068610000|2022-05-20 17:43:30|97773.2|97723.2|97773.1|97723.1|97777.2|97727.2|97772.4|97722.4|42
1653068620000|2022-05-20 17:43:40|97772.6|97722.6|97776.7|97726.7|97777.3|97727.3|97768.3|97718.3|48
1653068630000|2022-05-20 17:43:50|97776.1|97726.1|97777|97727|97785.3|97735.3|97770.5|97720.5|55
1653068640000|2022-05-20 17:44:00|97776.1|97726.1|97762.4|97712.4|97776.1|97726.1|97761.5|97711.5|52
1653068650000|2022-05-20 17:44:10|97762.7|97712.7|97759.3|97709.3|97767.3|97717.3|97759.3|97709.3|44
1653068660000|2022-05-20 17:44:20|97760.8|97710.8|97754.9|97704.9|97761.1|97711.1|97753.3|97703.3|47
1653068670000|2022-05-20 17:44:30|97755|97705|97754|97704|97755.7|97705.7|97750.7|97700.7|32
1653068680000|2022-05-20 17:44:40|97754.6|97704.6|97751.1|97701.1|97755.1|97705.1|97750.3|97700.3|36
1653068690000|2022-05-20 17:44:50|97750.4|97700.4|97743|97693|97750.4|97700.4|97741.5|97691.5|56
1653068700000|2022-05-20 17:45:00|97742.8|97692.8|97743.5|97693.5|97746|97696|97742.4|97692.4|52
1653068710000|2022-05-20 17:45:10|97743.2|97693.2|97740.7|97690.7|97744.2|97694.2|97737.3|97687.3|45
1653068720000|2022-05-20 17:45:20|97739.1|97689.1|97738.5|97688.5|97744.9|97694.9|97737.2|97687.2|49
1653068730000|2022-05-20 17:45:30|97738.7|97688.7|97729.7|97679.7|97738.7|97688.7|97727|97677|59
1653068740000|2022-05-20 17:45:40|97729.3|97679.3|97721.2|97671.2|97732.2|97682.2|97721.1|97671.1|59
1653068750000|2022-05-20 17:45:50|97719.2|97669.2|97704.4|97654.4|97719.6|97669.6|97701.8|97651.8|58
1653068760000|2022-05-20 17:46:00|97704.1|97654.1|97674.4|97624.4|97705.9|97655.9|97674.4|97624.4|61
1653068770000|2022-05-20 17:46:10|97674.6|97624.6|97637.5|97587.5|97675.3|97625.3|97634.6|97584.6|76
1653068780000|2022-05-20 17:46:20|97637.3|97587.3|97638.1|97588.1|97643.3|97593.3|97631.7|97581.7|69
1653068790000|2022-05-20 17:46:30|97637.5|97587.5|97637.4|97587.4|97639.7|97589.7|97635.3|97585.3|41
1653068800000|2022-05-20 17:46:40|97636.8|97586.8|97640.1|97590.1|97640.1|97590.1|97626.9|97576.9|63
1653068810000|2022-05-20 17:46:50|97638.2|97588.2|97628|97578|97641|97591|97626|97576|52
1653068820000|2022-05-20 17:47:00|97628.4|97578.4|97637.4|97587.4|97642.5|97592.5|97627.9|97577.9|66
1653068830000|2022-05-20 17:47:10|97636.6|97586.6|97652|97602|97653.2|97603.2|97636.3|97586.3|56
1653068840000|2022-05-20 17:47:20|97651.3|97601.3|97679.9|97629.9|97679.9|97629.9|97649.2|97599.2|65
1653068850000|2022-05-20 17:47:30|97679.6|97629.6|97676.1|97626.1|97685.5|97635.5|97671.6|97621.6|62
1653068860000|2022-05-20 17:47:40|97677.6|97627.6|97673.9|97623.9|97679.9|97629.9|97671.4|97621.4|59
1653068870000|2022-05-20 17:47:50|97674.9|97624.9|97677.1|97627.1|97678.2|97628.2|97669.6|97619.6|59
1653068880000|2022-05-20 17:48:00|97677.2|97627.2|97677.5|97627.5|97679.8|97629.8|97666.4|97616.4|65
1653068890000|2022-05-20 17:48:10|97677.2|97627.2|97676.1|97626.1|97680.7|97630.7|97669.8|97619.8|61
1653068900000|2022-05-20 17:48:20|97676|97626|97673.2|97623.2|97676.9|97626.9|97665|97615|76
1653068910000|2022-05-20 17:48:30|97671.3|97621.3|97676.1|97626.1|97680.1|97630.1|97669.4|97619.4|68
1653068920000|2022-05-20 17:48:40|97675.4|97625.4|97674.4|97624.4|97679.7|97629.7|97672.3|97622.3|50
1653068930000|2022-05-20 17:48:50|97674.6|97624.6|97675.5|97625.5|97677.6|97627.6|97660|97610|73
1653068940000|2022-05-20 17:49:00|97671.8|97621.8|97676.9|97626.9|97679.3|97629.3|97670.3|97620.3|58
1653068950000|2022-05-20 17:49:10|97677.5|97627.5|97671.4|97621.4|97679.4|97629.4|97665.2|97615.2|65
1653068960000|2022-05-20 17:49:20|97671.5|97621.5|97677.9|97627.9|97684.8|97634.8|97660.4|97610.4|72
1653068970000|2022-05-20 17:49:30|97677.4|97627.4|97676.4|97626.4|97681.8|97631.8|97672.9|97622.9|68
1653068980000|2022-05-20 17:49:40|97676|97626|97670.4|97620.4|97682.2|97632.2|97670.4|97620.4|65
1653068990000|2022-05-20 17:49:50|97673.2|97623.2|97668.4|97618.4|97681.8|97631.8|97660.7|97610.7|75
1653069000000|2022-05-20 17:50:00|97670.4|97620.4|97677.5|97627.5|97681.3|97631.3|97670.4|97620.4|69
1653069010000|2022-05-20 17:50:10|97678.1|97628.1|97671.8|97621.8|97678.4|97628.4|97664.4|97614.4|72
1653069020000|2022-05-20 17:50:20|97673.6|97623.6|97673.3|97623.3|97677.8|97627.8|97665.9|97615.9|71
1653069030000|2022-05-20 17:50:30|97675.6|97625.6|97684.3|97634.3|97684.3|97634.3|97664.6|97614.6|72
1653069040000|2022-05-20 17:50:40|97684.2|97634.2|97679.7|97629.7|97684.6|97634.6|97675|97625|60
1653069050000|2022-05-20 17:50:50|97678.8|97628.8|97674.1|97624.1|97685.5|97635.5|97674.1|97624.1|64
1653069060000|2022-05-20 17:51:00|97673.5|97623.5|97686.9|97636.9|97691.4|97641.4|97673.5|97623.5|67
1653069070000|2022-05-20 17:51:10|97686.8|97636.8|97682.3|97632.3|97686.9|97636.9|97675.1|97625.1|65
1653069080000|2022-05-20 17:51:20|97681.4|97631.4|97689.7|97639.7|97689.8|97639.8|97674|97624|57
1653069090000|2022-05-20 17:51:30|97690.1|97640.1|97689.4|97639.4|97694.6|97644.6|97686.4|97636.4|55
1653069100000|2022-05-20 17:51:40|97689.3|97639.3|97701.2|97651.2|97703|97653|97689.3|97639.3|51
1653069110000|2022-05-20 17:51:50|97701.3|97651.3|97698.2|97648.2|97704.8|97654.8|97694.6|97644.6|56
1653069120000|2022-05-20 17:52:00|97699|97649|97694.2|97644.2|97700.2|97650.2|97693.9|97643.9|52
1653069130000|2022-05-20 17:52:10|97694.4|97644.4|97692|97642|97694.8|97644.8|97688.9|97638.9|60
1653069140000|2022-05-20 17:52:20|97691.7|97641.7|97694.3|97644.3|97695.9|97645.9|97690.7|97640.7|45
1653069150000|2022-05-20 17:52:30|97694.2|97644.2|97689.2|97639.2|97695.8|97645.8|97689.2|97639.2|59
1653069160000|2022-05-20 17:52:40|97690.1|97640.1|97691.2|97641.2|97692|97642|97690|97640|37
1653069170000|2022-05-20 17:52:50|97690.8|97640.8|97695.4|97645.4|97697.6|97647.6|97686.4|97636.4|51
1653069180000|2022-05-20 17:53:00|97696.1|97646.1|97682.5|97632.5|97696.1|97646.1|97681.6|97631.6|55
1653069190000|2022-05-20 17:53:10|97682.2|97632.2|97678.6|97628.6|97683.3|97633.3|97673.9|97623.9|58
1653069200000|2022-05-20 17:53:20|97678.8|97628.8|97680.3|97630.3|97680.6|97630.6|97673.6|97623.6|66
1653069210000|2022-05-20 17:53:30|97680|97630|97684.1|97634.1|97687.1|97637.1|97678.4|97628.4|55
1653069220000|2022-05-20 17:53:40|97684.2|97634.2|97684.8|97634.8|97693.1|97643.1|97683.9|97633.9|53
1653069230000|2022-05-20 17:53:50|97684.7|97634.7|97680.1|97630.1|97684.9|97634.9|97679|97629|48
1653069240000|2022-05-20 17:54:00|97680.2|97630.2|97666.7|97616.7|97680.2|97630.2|97666.1|97616.1|68
1653069250000|2022-05-20 17:54:10|97666.5|97616.5|97678.8|97628.8|97678.8|97628.8|97663.8|97613.8|55
1653069260000|2022-05-20 17:54:20|97677.5|97627.5|97675.5|97625.5|97684.3|97634.3|97674.8|97624.8|57
1653069270000|2022-05-20 17:54:30|97675.9|97625.9|97669.2|97619.2|97675.9|97625.9|97665.6|97615.6|49
1653069280000|2022-05-20 17:54:40|97669.1|97619.1|97670.7|97620.7|97673.5|97623.5|97662.5|97612.5|48
1653069290000|2022-05-20 17:54:50|97670.4|97620.4|97665|97615|97674.2|97624.2|97663.1|97613.1|52
1653069300000|2022-05-20 17:55:00|97665.3|97615.3|97652.8|97602.8|97665.3|97615.3|97652|97602|57
1653069310000|2022-05-20 17:55:10|97652.7|97602.7|97654.3|97604.3|97656.1|97606.1|97650.3|97600.3|45
1653069320000|2022-05-20 17:55:20|97654.5|97604.5|97656|97606|97656.4|97606.4|97653.7|97603.7|32
1653069330000|2022-05-20 17:55:30|97657.9|97607.9|97653.4|97603.4|97658.7|97608.7|97652.1|97602.1|39
1653069340000|2022-05-20 17:55:40|97653.3|97603.3|97667.2|97617.2|97671|97621|97653|97603|52
1653069350000|2022-05-20 17:55:50|97667.3|97617.3|97665.7|97615.7|97668.5|97618.5|97659.7|97609.7|45
1653069360000|2022-05-20 17:56:00|97665.4|97615.4|97663.2|97613.2|97672.1|97622.1|97662.1|97612.1|39
1653069370000|2022-05-20 17:56:10|97663.4|97613.4|97661.2|97611.2|97663.4|97613.4|97656.8|97606.8|44
1653069380000|2022-05-20 17:56:20|97661.9|97611.9|97660.8|97610.8|97663.6|97613.6|97660.3|97610.3|35
1653069390000|2022-05-20 17:56:30|97663.5|97613.5|97660.3|97610.3|97664.1|97614.1|97660|97610|32
1653069400000|2022-05-20 17:56:40|97660.1|97610.1|97667.1|97617.1|97667.1|97617.1|97658.9|97608.9|38
1653069410000|2022-05-20 17:56:50|97665.2|97615.2|97671.9|97621.9|97673|97623|97664.9|97614.9|49
1653069420000|2022-05-20 17:57:00|97672.4|97622.4|97670.1|97620.1|97672.4|97622.4|97668.8|97618.8|46
1653069430000|2022-05-20 17:57:10|97670|97620|97684.3|97634.3|97685.1|97635.1|97670|97620|53
1653069440000|2022-05-20 17:57:20|97684.4|97634.4|97701.1|97651.1|97701.9|97651.9|97683.9|97633.9|61
1653069450000|2022-05-20 17:57:30|97701.8|97651.8|97728.7|97678.7|97730.9|97680.9|97701.8|97651.8|65
1653069460000|2022-05-20 17:57:40|97725.6|97675.6|97716.3|97666.3|97725.6|97675.6|97715.4|97665.4|57
1653069470000|2022-05-20 17:57:50|97719|97669|97716.6|97666.6|97719|97669|97711.9|97661.9|54
1653069480000|2022-05-20 17:58:00|97716.7|97666.7|97754.4|97704.4|97763.7|97713.7|97715.3|97665.3|67
1653069490000|2022-05-20 17:58:10|97752.6|97702.6|97738|97688|97752.9|97702.9|97733.1|97683.1|61
1653069500000|2022-05-20 17:58:20|97738.1|97688.1|97745.6|97695.6|97748.3|97698.3|97737.6|97687.6|59
1653069510000|2022-05-20 17:58:30|97746.8|97696.8|97753.8|97703.8|97754.3|97704.3|97745.9|97695.9|56
1653069520000|2022-05-20 17:58:40|97754.1|97704.1|97751.1|97701.1|97755.1|97705.1|97746.7|97696.7|68
1653069530000|2022-05-20 17:58:50|97752.4|97702.4|97757.8|97707.8|97758.7|97708.7|97748.3|97698.3|62
1653069540000|2022-05-20 17:59:00|97756.7|97706.7|97760|97710|97776.1|97726.1|97752.9|97702.9|65
1653069550000|2022-05-20 17:59:10|97760.5|97710.5|97770.2|97720.2|97774.6|97724.6|97760.5|97710.5|64
1653069560000|2022-05-20 17:59:20|97770|97720|97770.9|97720.9|97775.8|97725.8|97768.1|97718.1|44
1653069570000|2022-05-20 17:59:30|97771.1|97721.1|97769.8|97719.8|97771.9|97721.9|97768.4|97718.4|47
1653069580000|2022-05-20 17:59:40|97769.9|97719.9|97766.6|97716.6|97771.3|97721.3|97765.8|97715.8|34
1653069590000|2022-05-20 17:59:50|97766.3|97716.3|97768.3|97718.3|97774.5|97724.5|97762.4|97712.4|51
1653069600000|2022-05-20 18:00:00|97768.2|97718.2|97766.6|97716.6|97771.4|97721.4|97764.2|97714.2|52
1653069610000|2022-05-20 18:00:10|97766.4|97716.4|97771.2|97721.2|97777.1|97727.1|97765.1|97715.1|46
1653069620000|2022-05-20 18:00:20|97771.4|97721.4|97771.1|97721.1|97775.2|97725.2|97769.5|97719.5|52
1653069630000|2022-05-20 18:00:30|97770.8|97720.8|97769.4|97719.4|97772.4|97722.4|97759.9|97709.9|60
1653069640000|2022-05-20 18:00:40|97768.1|97718.1|97765.7|97715.7|97776.6|97726.6|97762.3|97712.3|60
1653069650000|2022-05-20 18:00:50|97765.9|97715.9|97763.4|97713.4|97765.9|97715.9|97760.8|97710.8|54
1653069660000|2022-05-20 18:01:00|97762.7|97712.7|97767.3|97717.3|97775.4|97725.4|97762.2|97712.2|64
1653069670000|2022-05-20 18:01:10|97767.5|97717.5|97770.1|97720.1|97772.9|97722.9|97764.7|97714.7|60
1653069680000|2022-05-20 18:01:20|97770.2|97720.2|97766.5|97716.5|97774|97724|97764.2|97714.2|73
1653069690000|2022-05-20 18:01:30|97763.6|97713.6|97767|97717|97770|97720|97761.6|97711.6|54
1653069700000|2022-05-20 18:01:40|97767.9|97717.9|97766.5|97716.5|97771.1|97721.1|97765.9|97715.9|52
1653069710000|2022-05-20 18:01:50|97767.2|97717.2|97772.6|97722.6|97778.5|97728.5|97766.5|97716.5|66
1653069720000|2022-05-20 18:02:00|97771.9|97721.9|97764.7|97714.7|97776.3|97726.3|97760.2|97710.2|72
1653069730000|2022-05-20 18:02:10|97764.3|97714.3|97773|97723|97781.9|97731.9|97763.2|97713.2|61
1653069740000|2022-05-20 18:02:20|97772.3|97722.3|97768.5|97718.5|97774.7|97724.7|97766.9|97716.9|63
1653069750000|2022-05-20 18:02:30|97767.9|97717.9|97767.5|97717.5|97782.3|97732.3|97766.8|97716.8|62
1653069760000|2022-05-20 18:02:40|97768.1|97718.1|97770|97720|97772.8|97722.8|97767.4|97717.4|46
1653069770000|2022-05-20 18:02:50|97769.8|97719.8|97763.5|97713.5|97775|97725|97763.5|97713.5|44
1653069780000|2022-05-20 18:03:00|97764.7|97714.7|97751.9|97701.9|97767.2|97717.2|97751.4|97701.4|61
1653069790000|2022-05-20 18:03:10|97751.8|97701.8|97733.7|97683.7|97751.8|97701.8|97733.5|97683.5|48
1653069800000|2022-05-20 18:03:20|97733.9|97683.9|97731|97681|97735.8|97685.8|97725.1|97675.1|56
1653069810000|2022-05-20 18:03:30|97730.9|97680.9|97742.1|97692.1|97742.9|97692.9|97730|97680|46
1653069820000|2022-05-20 18:03:40|97742.5|97692.5|97741.2|97691.2|97742.9|97692.9|97738.5|97688.5|54
1653069830000|2022-05-20 18:03:50|97741.5|97691.5|97746.9|97696.9|97748.3|97698.3|97741.1|97691.1|51
1653069840000|2022-05-20 18:04:00|97747|97697|97749|97699|97749|97699|97745.4|97695.4|40
1653069850000|2022-05-20 18:04:10|97748.2|97698.2|97752.4|97702.4|97753.6|97703.6|97746.8|97696.8|49
1653069860000|2022-05-20 18:04:20|97753.1|97703.1|97755.9|97705.9|97756.8|97706.8|97751.5|97701.5|55
1653069870000|2022-05-20 18:04:30|97756.4|97706.4|97751.4|97701.4|97756.4|97706.4|97749.9|97699.9|48
1653069880000|2022-05-20 18:04:40|97751.5|97701.5|97755.8|97705.8|97758.4|97708.4|97751.5|97701.5|42
1653069890000|2022-05-20 18:04:50|97755.9|97705.9|97752.7|97702.7|97756.3|97706.3|97751.7|97701.7|47
1653069900000|2022-05-20 18:05:00|97752.1|97702.1|97753.2|97703.2|97753.5|97703.5|97750.7|97700.7|37
1653069910000|2022-05-20 18:05:10|97753.1|97703.1|97755|97705|97755|97705|97751.6|97701.6|39
1653069920000|2022-05-20 18:05:20|97755.1|97705.1|97765|97715|97765.2|97715.2|97754.7|97704.7|45
1653069930000|2022-05-20 18:05:30|97763.6|97713.6|97762.5|97712.5|97777|97727|97760.7|97710.7|61
1653069940000|2022-05-20 18:05:40|97760|97710|97761.7|97711.7|97766.2|97716.2|97758.2|97708.2|48
1653069950000|2022-05-20 18:05:50|97765.7|97715.7|97761.3|97711.3|97767.5|97717.5|97758.6|97708.6|47
1653069960000|2022-05-20 18:06:00|97760.8|97710.8|97769.1|97719.1|97774.1|97724.1|97760.6|97710.6|55
1653069970000|2022-05-20 18:06:10|97765.5|97715.5|97771.7|97721.7|97771.9|97721.9|97763.8|97713.8|48
1653069980000|2022-05-20 18:06:20|97769|97719|97769.2|97719.2|97772.9|97722.9|97767|97717|47
1653069990000|2022-05-20 18:06:30|97769.1|97719.1|97768.7|97718.7|97776.9|97726.9|97768.5|97718.5|46
1653070000000|2022-05-20 18:06:40|97769.1|97719.1|97772.4|97722.4|97772.4|97722.4|97766.7|97716.7|38
1653070010000|2022-05-20 18:06:50|97771.4|97721.4|97767.1|97717.1|97772|97722|97764.4|97714.4|46
1653070020000|2022-05-20 18:07:00|97769.7|97719.7|97774.8|97724.8|97776.7|97726.7|97768.9|97718.9|56
1653070030000|2022-05-20 18:07:10|97775.3|97725.3|97780.1|97730.1|97780.2|97730.2|97775.1|97725.1|44
1653070040000|2022-05-20 18:07:20|97780.4|97730.4|97775.8|97725.8|97780.7|97730.7|97773.3|97723.3|55
1653070050000|2022-05-20 18:07:30|97777.2|97727.2|97803.1|97753.1|97806.7|97756.7|97775.3|97725.3|67
1653070060000|2022-05-20 18:07:40|97803.2|97753.2|97817.6|97767.6|97820.9|97770.9|97803.2|97753.2|63
1653070070000|2022-05-20 18:07:50|97817|97767|97823.4|97773.4|97826.8|97776.8|97816.9|97766.9|41
1653070080000|2022-05-20 18:08:00|97823|97773|97834.6|97784.6|97834.7|97784.7|97823|97773|54
1653070090000|2022-05-20 18:08:10|97834.8|97784.8|97840|97790|97843.4|97793.4|97833.8|97783.8|56
1653070100000|2022-05-20 18:08:20|97840.1|97790.1|97853.3|97803.3|97856.2|97806.2|97838.8|97788.8|60
1653070110000|2022-05-20 18:08:30|97851.4|97801.4|97852.4|97802.4|97858.9|97808.9|97849.1|97799.1|45
1653070120000|2022-05-20 18:08:40|97854.2|97804.2|97838.9|97788.9|97854.6|97804.6|97832.8|97782.8|50
1653070130000|2022-05-20 18:08:50|97836.4|97786.4|97847|97797|97854.4|97804.4|97835.7|97785.7|54
1653070140000|2022-05-20 18:09:00|97846.5|97796.5|97843.6|97793.6|97850.4|97800.4|97838.9|97788.9|53
1653070150000|2022-05-20 18:09:10|97843.9|97793.9|97845.1|97795.1|97845.4|97795.4|97841.3|97791.3|51
1653070160000|2022-05-20 18:09:20|97844.8|97794.8|97845.6|97795.6|97851.6|97801.6|97844.1|97794.1|52
1653070170000|2022-05-20 18:09:30|97845.3|97795.3|97842.6|97792.6|97846.2|97796.2|97837.6|97787.6|49
1653070180000|2022-05-20 18:09:40|97842.5|97792.5|97840.5|97790.5|97844.9|97794.9|97837.5|97787.5|58
1653070190000|2022-05-20 18:09:50|97840.8|97790.8|97838.4|97788.4|97842.3|97792.3|97838.4|97788.4|45
1653070200000|2022-05-20 18:10:00|97838.5|97788.5|97820|97770|97840.8|97790.8|97808.9|97758.9|68
1653070210000|2022-05-20 18:10:10|97820.1|97770.1|97817.6|97767.6|97820.1|97770.1|97809.7|97759.7|59
1653070220000|2022-05-20 18:10:20|97817.3|97767.3|97810.5|97760.5|97817.7|97767.7|97808.6|97758.6|40
1653070230000|2022-05-20 18:10:30|97810.4|97760.4|97801.8|97751.8|97810.6|97760.6|97798|97748|49
1653070240000|2022-05-20 18:10:40|97800.7|97750.7|97801.2|97751.2|97808.8|97758.8|97797.8|97747.8|53
1653070250000|2022-05-20 18:10:50|97801.1|97751.1|97797.4|97747.4|97801.1|97751.1|97786.1|97736.1|53
1653070260000|2022-05-20 18:11:00|97798|97748|97818.8|97768.8|97818.8|97768.8|97798|97748|67
1653070270000|2022-05-20 18:11:10|97820.3|97770.3|97820.4|97770.4|97821.8|97771.8|97817.9|97767.9|38
1653070280000|2022-05-20 18:11:20|97818.2|97768.2|97819.2|97769.2|97826.1|97776.1|97817.9|97767.9|50
1653070290000|2022-05-20 18:11:30|97817.7|97767.7|97813.7|97763.7|97819.8|97769.8|97812.2|97762.2|41
1653070300000|2022-05-20 18:11:40|97813.6|97763.6|97813.3|97763.3|97813.7|97763.7|97810.6|97760.6|31
1653070310000|2022-05-20 18:11:50|97813.2|97763.2|97806.7|97756.7|97813.2|97763.2|97803.2|97753.2|49
1653070320000|2022-05-20 18:12:00|97806.6|97756.6|97797.3|97747.3|97808.7|97758.7|97796.4|97746.4|44
1653070330000|2022-05-20 18:12:10|97797.4|97747.4|97798.5|97748.5|97800.1|97750.1|97792.1|97742.1|51
1653070340000|2022-05-20 18:12:20|97798.4|97748.4|97802.1|97752.1|97802.4|97752.4|97798.4|97748.4|39
1653070350000|2022-05-20 18:12:30|97801.9|97751.9|97800.9|97750.9|97803.6|97753.6|97798.4|97748.4|46
1653070360000|2022-05-20 18:12:40|97801.4|97751.4|97804.7|97754.7|97808.5|97758.5|97798.1|97748.1|46
1653070370000|2022-05-20 18:12:50|97804.8|97754.8|97806.1|97756.1|97809.5|97759.5|97803.6|97753.6|42
1653070380000|2022-05-20 18:13:00|97805.9|97755.9|97806.7|97756.7|97808.8|97758.8|97805.7|97755.7|39
1653070390000|2022-05-20 18:13:10|97806.8|97756.8|97802.7|97752.7|97807.2|97757.2|97801.7|97751.7|43
1653070400000|2022-05-20 18:13:20|97802.8|97752.8|97810.6|97760.6|97810.6|97760.6|97801.6|97751.6|40
1653070410000|2022-05-20 18:13:30|97812|97762|97817.8|97767.8|97818.1|97768.1|97810|97760|52
1653070420000|2022-05-20 18:13:40|97818|97768|97821.7|97771.7|97822|97772|97815.4|97765.4|42
1653070430000|2022-05-20 18:13:50|97821.3|97771.3|97818|97768|97822.8|97772.8|97816.5|97766.5|50
1653070440000|2022-05-20 18:14:00|97818.2|97768.2|97816.7|97766.7|97826.3|97776.3|97814.6|97764.6|55
1653070450000|2022-05-20 18:14:10|97816.4|97766.4|97816|97766|97820.2|97770.2|97816|97766|46
1653070460000|2022-05-20 18:14:20|97815.9|97765.9|97806.6|97756.6|97816|97766|97803.4|97753.4|54
1653070470000|2022-05-20 18:14:30|97809.1|97759.1|97806.6|97756.6|97815.6|97765.6|97804.5|97754.5|55
1653070480000|2022-05-20 18:14:40|97805.6|97755.6|97806.8|97756.8|97811.8|97761.8|97804.1|97754.1|57
1653070490000|2022-05-20 18:14:50|97805.2|97755.2|97807|97757|97807.9|97757.9|97804.1|97754.1|38
1653070500000|2022-05-20 18:15:00|97807.3|97757.3|97811.8|97761.8|97814.2|97764.2|97805.7|97755.7|56
1653070510000|2022-05-20 18:15:10|97811.2|97761.2|97812.2|97762.2|97813.9|97763.9|97806.6|97756.6|53
1653070520000|2022-05-20 18:15:20|97807|97757|97809.5|97759.5|97809.9|97759.9|97804.7|97754.7|34
1653070530000|2022-05-20 18:15:30|97808.5|97758.5|97804.5|97754.5|97808.5|97758.5|97799|97749|38
1653070540000|2022-05-20 18:15:40|97803.9|97753.9|97802.5|97752.5|97805|97755|97801.9|97751.9|37
1653070550000|2022-05-20 18:15:50|97802.3|97752.3|97807.8|97757.8|97807.8|97757.8|97802.1|97752.1|43
1653070560000|2022-05-20 18:16:00|97807.7|97757.7|97821.9|97771.9|97823.4|97773.4|97807.7|97757.7|47
1653070570000|2022-05-20 18:16:10|97818.4|97768.4|97821.6|97771.6|97822.3|97772.3|97817.5|97767.5|49
1653070580000|2022-05-20 18:16:20|97821.9|97771.9|97820.9|97770.9|97823.7|97773.7|97820.2|97770.2|45
1653070590000|2022-05-20 18:16:30|97821.1|97771.1|97827.6|97777.6|97828.6|97778.6|97821.1|97771.1|57
1653070600000|2022-05-20 18:16:40|97825.7|97775.7|97817.2|97767.2|97828.4|97778.4|97817.2|97767.2|47
1653070610000|2022-05-20 18:16:50|97821.7|97771.7|97826|97776|97829.5|97779.5|97819.7|97769.7|47
1653070620000|2022-05-20 18:17:00|97826.9|97776.9|97843.5|97793.5|97844.7|97794.7|97826|97776|65
1653070630000|2022-05-20 18:17:10|97843.4|97793.4|97846.8|97796.8|97847|97797|97842.4|97792.4|43
1653070640000|2022-05-20 18:17:20|97847|97797|97845|97795|97848.3|97798.3|97842.6|97792.6|46
1653070650000|2022-05-20 18:17:30|97845.1|97795.1|97848.1|97798.1|97854.2|97804.2|97844.7|97794.7|45
1653070660000|2022-05-20 18:17:40|97848|97798|97850.1|97800.1|97850.2|97800.2|97847.3|97797.3|37
1653070670000|2022-05-20 18:17:50|97849.7|97799.7|97837.9|97787.9|97850.1|97800.1|97837.3|97787.3|40
1653070680000|2022-05-20 18:18:00|97838.6|97788.6|97840.9|97790.9|97840.9|97790.9|97838.2|97788.2|36
1653070690000|2022-05-20 18:18:10|97840.3|97790.3|97832.8|97782.8|97845.5|97795.5|97826.9|97776.9|47
1653070700000|2022-05-20 18:18:20|97832.9|97782.9|97831.2|97781.2|97834.7|97784.7|97830.8|97780.8|37
1653070710000|2022-05-20 18:18:30|97831.5|97781.5|97830.3|97780.3|97831.9|97781.9|97826.7|97776.7|45
1653070720000|2022-05-20 18:18:40|97830.6|97780.6|97822.1|97772.1|97831.2|97781.2|97821.8|97771.8|50
1653070730000|2022-05-20 18:18:50|97822.6|97772.6|97832.6|97782.6|97833.2|97783.2|97821.7|97771.7|53
1653070740000|2022-05-20 18:19:00|97832.9|97782.9|97833.4|97783.4|97838.6|97788.6|97829.2|97779.2|63
1653070750000|2022-05-20 18:19:10|97832.6|97782.6|97834.6|97784.6|97835.4|97785.4|97831.6|97781.6|44
1653070760000|2022-05-20 18:19:20|97834.5|97784.5|97834.6|97784.6|97836.5|97786.5|97831.6|97781.6|43
1653070770000|2022-05-20 18:19:30|97834.7|97784.7|97826.2|97776.2|97834.7|97784.7|97823.3|97773.3|44
1653070780000|2022-05-20 18:19:40|97826.3|97776.3|97826.6|97776.6|97827.9|97777.9|97822.8|97772.8|43
1653070790000|2022-05-20 18:19:50|97825.9|97775.9|97828.6|97778.6|97829.2|97779.2|97825.1|97775.1|31
1653070800000|2022-05-20 18:20:00|97828.1|97778.1|97842.8|97792.8|97843.4|97793.4|97826.2|97776.2|61
1653070810000|2022-05-20 18:20:10|97842.3|97792.3|97842.2|97792.2|97848.9|97798.9|97841.6|97791.6|49
1653070820000|2022-05-20 18:20:20|97842|97792|97849.6|97799.6|97852.5|97802.5|97841.8|97791.8|50
1653070830000|2022-05-20 18:20:30|97848.9|97798.9|97859.7|97809.7|97860.3|97810.3|97848.9|97798.9|64
1653070840000|2022-05-20 18:20:40|97859.8|97809.8|97829.5|97779.5|97860.8|97810.8|97825.4|97775.4|69
1653070850000|2022-05-20 18:20:50|97829.4|97779.4|97857.3|97807.3|97857.3|97807.3|97829.4|97779.4|71
1653070860000|2022-05-20 18:21:00|97855.6|97805.6|97861.7|97811.7|97862.9|97812.9|97852.1|97802.1|55
1653070870000|2022-05-20 18:21:10|97861.6|97811.6|97859.3|97809.3|97865.4|97815.4|97858.1|97808.1|55
1653070880000|2022-05-20 18:21:20|97859.4|97809.4|97860.6|97810.6|97865.1|97815.1|97858.4|97808.4|63
1653070890000|2022-05-20 18:21:30|97860.2|97810.2|97857.4|97807.4|97864.1|97814.1|97857.4|97807.4|53
1653070900000|2022-05-20 18:21:40|97859.1|97809.1|97859.4|97809.4|97862.9|97812.9|97856.9|97806.9|48
1653070910000|2022-05-20 18:21:50|97859.1|97809.1|97865.1|97815.1|97866.1|97816.1|97859.1|97809.1|36
1653070920000|2022-05-20 18:22:00|97865.4|97815.4|97868|97818|97869.5|97819.5|97863.5|97813.5|50
1653070930000|2022-05-20 18:22:10|97867.8|97817.8|97867|97817|97870.4|97820.4|97864.8|97814.8|58
1653070940000|2022-05-20 18:22:20|97868.8|97818.8|97873|97823|97874.1|97824.1|97868.8|97818.8|59
1653070950000|2022-05-20 18:22:30|97873.3|97823.3|97873.6|97823.6|97876.4|97826.4|97871.7|97821.7|58
1653070960000|2022-05-20 18:22:40|97872.8|97822.8|97872|97822|97874.9|97824.9|97872|97822|33
1653070970000|2022-05-20 18:22:50|97872.8|97822.8|97874.3|97824.3|97874.9|97824.9|97871.1|97821.1|41
1653070980000|2022-05-20 18:23:00|97874.9|97824.9|97871.4|97821.4|97875|97825|97869|97819|55
1653070990000|2022-05-20 18:23:10|97871.5|97821.5|97867|97817|97874.7|97824.7|97863.4|97813.4|48
1653071000000|2022-05-20 18:23:20|97866.2|97816.2|97865.8|97815.8|97867.1|97817.1|97863.8|97813.8|36
1653071010000|2022-05-20 18:23:30|97865.9|97815.9|97865.2|97815.2|97868|97818|97863.9|97813.9|36
1653071020000|2022-05-20 18:23:40|97864.9|97814.9|97856.2|97806.2|97864.9|97814.9|97855.8|97805.8|57
1653071030000|2022-05-20 18:23:50|97855.9|97805.9|97862.4|97812.4|97862.4|97812.4|97853.1|97803.1|52
1653071040000|2022-05-20 18:24:00|97862.5|97812.5|97855.7|97805.7|97869.9|97819.9|97855.7|97805.7|60
1653071050000|2022-05-20 18:24:10|97854.7|97804.7|97858.1|97808.1|97865.2|97815.2|97854.7|97804.7|65
1653071060000|2022-05-20 18:24:20|97859.6|97809.6|97857|97807|97860.7|97810.7|97854.8|97804.8|55
1653071070000|2022-05-20 18:24:30|97856.3|97806.3|97868.2|97818.2|97869.8|97819.8|97856.3|97806.3|61
1653071080000|2022-05-20 18:24:40|97864.6|97814.6|97861.3|97811.3|97867.6|97817.6|97858.1|97808.1|52
1653071090000|2022-05-20 18:24:50|97861.4|97811.4|97871.2|97821.2|97871.8|97821.8|97861.4|97811.4|57
1653071100000|2022-05-20 18:25:00|97870.4|97820.4|97870.6|97820.6|97871.9|97821.9|97868.9|97818.9|50
1653071110000|2022-05-20 18:25:10|97870.2|97820.2|97871.4|97821.4|97872.8|97822.8|97868.8|97818.8|41
1653071120000|2022-05-20 18:25:20|97872|97822|97871.5|97821.5|97872.5|97822.5|97869.5|97819.5|48
1653071130000|2022-05-20 18:25:30|97871.2|97821.2|97867.2|97817.2|97872.3|97822.3|97867.2|97817.2|45
1653071140000|2022-05-20 18:25:40|97867.6|97817.6|97868.5|97818.5|97868.5|97818.5|97865.8|97815.8|33
1653071150000|2022-05-20 18:25:50|97868.7|97818.7|97861.3|97811.3|97868.9|97818.9|97861.3|97811.3|37
1653071160000|2022-05-20 18:26:00|97861.2|97811.2|97861.5|97811.5|97863.7|97813.7|97858.8|97808.8|48
1653071170000|2022-05-20 18:26:10|97860.1|97810.1|97862.7|97812.7|97863.9|97813.9|97860.1|97810.1|43
1653071180000|2022-05-20 18:26:20|97862.8|97812.8|97861.8|97811.8|97871|97821|97861.2|97811.2|48
1653071190000|2022-05-20 18:26:30|97859.1|97809.1|97867.6|97817.6|97868.2|97818.2|97859.1|97809.1|38
1653071200000|2022-05-20 18:26:40|97867.8|97817.8|97858.2|97808.2|97867.8|97817.8|97857.8|97807.8|32
1653071210000|2022-05-20 18:26:50|97859.4|97809.4|97865.4|97815.4|97865.8|97815.8|97858.2|97808.2|41
1653071220000|2022-05-20 18:27:00|97864.9|97814.9|97871.9|97821.9|97871.9|97821.9|97864.6|97814.6|47
1653071230000|2022-05-20 18:27:10|97871.6|97821.6|97873.9|97823.9|97882.1|97832.1|97871.6|97821.6|48
1653071240000|2022-05-20 18:27:20|97873.8|97823.8|97880.2|97830.2|97880.9|97830.9|97873.6|97823.6|46
1653071250000|2022-05-20 18:27:30|97880.5|97830.5|97898.5|97848.5|97905.2|97855.2|97879.1|97829.1|65
1653071260000|2022-05-20 18:27:40|97898.1|97848.1|97885.1|97835.1|97899.4|97849.4|97883.7|97833.7|60
1653071270000|2022-05-20 18:27:50|97886|97836|97890.6|97840.6|97892|97842|97885.2|97835.2|54
1653071280000|2022-05-20 18:28:00|97890.7|97840.7|97891|97841|97895.5|97845.5|97889.9|97839.9|47
1653071290000|2022-05-20 18:28:10|97891.9|97841.9|97888.2|97838.2|97894.9|97844.9|97886|97836|50
1653071300000|2022-05-20 18:28:20|97889.8|97839.8|97890.4|97840.4|97891|97841|97885.3|97835.3|43
1653071310000|2022-05-20 18:28:30|97890.9|97840.9|97889.5|97839.5|97891.2|97841.2|97886|97836|47
1653071320000|2022-05-20 18:28:40|97889.4|97839.4|97893.9|97843.9|97897.2|97847.2|97889.4|97839.4|47
1653071330000|2022-05-20 18:28:50|97893.6|97843.6|97896|97846|97896.2|97846.2|97891.6|97841.6|37
1653071340000|2022-05-20 18:29:00|97896.1|97846.1|97884.8|97834.8|97896.7|97846.7|97881.7|97831.7|48
1653071350000|2022-05-20 18:29:10|97884.2|97834.2|97889.6|97839.6|97893.1|97843.1|97883.9|97833.9|61
1653071360000|2022-05-20 18:29:20|97889.8|97839.8|97895.2|97845.2|97895.2|97845.2|97882.1|97832.1|44
1653071370000|2022-05-20 18:29:30|97892.9|97842.9|97894.4|97844.4|97909.4|97859.4|97892.2|97842.2|48
1653071380000|2022-05-20 18:29:40|97893.7|97843.7|97892.6|97842.6|97896.5|97846.5|97891.9|97841.9|24
1653071390000|2022-05-20 18:29:50|97892.7|97842.7|97896.2|97846.2|97896.2|97846.2|97892.2|97842.2|40
1653071400000|2022-05-20 18:30:00|97896.1|97846.1|97895.1|97845.1|97897.5|97847.5|97892.5|97842.5|52
1653071410000|2022-05-20 18:30:10|97894.3|97844.3|97890|97840|97896.1|97846.1|97888.6|97838.6|52
1653071420000|2022-05-20 18:30:20|97889.7|97839.7|97889.4|97839.4|97891.5|97841.5|97887.6|97837.6|43
1653071430000|2022-05-20 18:30:30|97889.1|97839.1|97888.9|97838.9|97896.1|97846.1|97888.1|97838.1|51
1653071440000|2022-05-20 18:30:40|97888.7|97838.7|97888|97838|97890.9|97840.9|97887.6|97837.6|46
1653071450000|2022-05-20 18:30:50|97888.2|97838.2|97887.9|97837.9|97888.9|97838.9|97887.2|97837.2|37
1653071460000|2022-05-20 18:31:00|97888|97838|97894.7|97844.7|97899.6|97849.6|97888|97838|64
1653071470000|2022-05-20 18:31:10|97894.9|97844.9|97894|97844|97896.9|97846.9|97894|97844|39
1653071480000|2022-05-20 18:31:20|97893.9|97843.9|97888.8|97838.8|97896.9|97846.9|97888.5|97838.5|39
1653071490000|2022-05-20 18:31:30|97889|97839|97889.5|97839.5|97892.1|97842.1|97886.3|97836.3|46
1653071500000|2022-05-20 18:31:40|97889.6|97839.6|97887.2|97837.2|97890.3|97840.3|97885.2|97835.2|54
1653071510000|2022-05-20 18:31:50|97891.7|97841.7|97899.4|97849.4|97903.8|97853.8|97891.7|97841.7|62
1653071520000|2022-05-20 18:32:00|97898.1|97848.1|97897.7|97847.7|97899.2|97849.2|97896.7|97846.7|44
1653071530000|2022-05-20 18:32:10|97897.8|97847.8|97909.7|97859.7|97918.8|97868.8|97897.8|97847.8|52
1653071540000|2022-05-20 18:32:20|97909.9|97859.9|97918.4|97868.4|97924.9|97874.9|97909.9|97859.9|66
1653071550000|2022-05-20 18:32:30|97918.5|97868.5|97919.6|97869.6|97920.8|97870.8|97917.7|97867.7|48
1653071560000|2022-05-20 18:32:40|97919.4|97869.4|97916.5|97866.5|97921.4|97871.4|97916.5|97866.5|45
1653071570000|2022-05-20 18:32:50|97916.7|97866.7|97915.1|97865.1|97917|97867|97913.2|97863.2|45
1653071580000|2022-05-20 18:33:00|97915.2|97865.2|97924|97874|97926.3|97876.3|97915.2|97865.2|60
1653071590000|2022-05-20 18:33:10|97923.9|97873.9|97918.1|97868.1|97924.1|97874.1|97916.3|97866.3|50
1653071600000|2022-05-20 18:33:20|97918.5|97868.5|97918.1|97868.1|97920.6|97870.6|97915.7|97865.7|51
1653071610000|2022-05-20 18:33:30|97919.8|97869.8|97918.8|97868.8|97919.9|97869.9|97916.1|97866.1|44
1653071620000|2022-05-20 18:33:40|97917.4|97867.4|97915.5|97865.5|97917.5|97867.5|97914.9|97864.9|31
1653071630000|2022-05-20 18:33:50|97915.4|97865.4|97902.3|97852.3|97915.7|97865.7|97900.9|97850.9|51
1653071640000|2022-05-20 18:34:00|97903.4|97853.4|97905.9|97855.9|97906.2|97856.2|97902.7|97852.7|48
1653071650000|2022-05-20 18:34:10|97905.8|97855.8|97904.7|97854.7|97905.8|97855.8|97900.3|97850.3|54
1653071660000|2022-05-20 18:34:20|97905|97855|97903|97853|97905.3|97855.3|97902.8|97852.8|44
1653071670000|2022-05-20 18:34:30|97903.2|97853.2|97903.9|97853.9|97903.9|97853.9|97902.9|97852.9|31
1653071680000|2022-05-20 18:34:40|97903.8|97853.8|97905.1|97855.1|97907.5|97857.5|97903.7|97853.7|40
1653071690000|2022-05-20 18:34:50|97905|97855|97906.7|97856.7|97908.2|97858.2|97905|97855|35
1653071700000|2022-05-20 18:35:00|97906.8|97856.8|97899.3|97849.3|97907.1|97857.1|97899|97849|48
1653071710000|2022-05-20 18:35:10|97899.2|97849.2|97901.3|97851.3|97902|97852|97896.7|97846.7|36
1653071720000|2022-05-20 18:35:20|97901.1|97851.1|97894.9|97844.9|97901.2|97851.2|97894.6|97844.6|37
1653071730000|2022-05-20 18:35:30|97895|97845|97886.8|97836.8|97895.6|97845.6|97886.1|97836.1|53
1653071740000|2022-05-20 18:35:40|97886.9|97836.9|97887.4|97837.4|97887.5|97837.5|97886.7|97836.7|18
1653071750000|2022-05-20 18:35:50|97887.5|97837.5|97887.9|97837.9|97890.2|97840.2|97887.2|97837.2|17
1653071760000|2022-05-20 18:36:00|97888.1|97838.1|97890.7|97840.7|97897.7|97847.7|97887.5|97837.5|28
1653071770000|2022-05-20 18:36:10|97892.7|97842.7|97888.2|97838.2|97893.7|97843.7|97884.6|97834.6|37
1653071780000|2022-05-20 18:36:20|97886.5|97836.5|97887|97837|97888.6|97838.6|97885.3|97835.3|45
1653071790000|2022-05-20 18:36:30|97886.8|97836.8|97889.1|97839.1|97889.4|97839.4|97886.3|97836.3|30
1653071800000|2022-05-20 18:36:40|97888.9|97838.9|97885.6|97835.6|97890.9|97840.9|97882.3|97832.3|32
1653071810000|2022-05-20 18:36:50|97885.5|97835.5|97888.7|97838.7|97889.3|97839.3|97885.5|97835.5|34
1653071820000|2022-05-20 18:37:00|97888.6|97838.6|97882.6|97832.6|97888.6|97838.6|97879.9|97829.9|28
1653071830000|2022-05-20 18:37:10|97883.9|97833.9|97878.6|97828.6|97885.1|97835.1|97878.6|97828.6|46
1653071840000|2022-05-20 18:37:20|97878.7|97828.7|97876.8|97826.8|97880.8|97830.8|97875.2|97825.2|31
1653071850000|2022-05-20 18:37:30|97876.5|97826.5|97878.2|97828.2|97878.8|97828.8|97876.5|97826.5|21
1653071860000|2022-05-20 18:37:40|97877.9|97827.9|97877.8|97827.8|97878.1|97828.1|97877.8|97827.8|6
1653071870000|2022-05-20 18:37:50|97877.9|97827.9|97878.2|97828.2|97878.2|97828.2|97875.4|97825.4|28
1653071880000|2022-05-20 18:38:00|97878.4|97828.4|97876|97826|97878.9|97828.9|97873.4|97823.4|46
1653071890000|2022-05-20 18:38:10|97876.1|97826.1|97872.2|97822.2|97876.3|97826.3|97872.2|97822.2|26
1653071900000|2022-05-20 18:38:20|97871.8|97821.8|97869.6|97819.6|97872.5|97822.5|97869.3|97819.3|31
1653071910000|2022-05-20 18:38:30|97869.1|97819.1|97868.6|97818.6|97869.4|97819.4|97867.4|97817.4|20
1653071920000|2022-05-20 18:38:40|97868.3|97818.3|97867.7|97817.7|97869.3|97819.3|97867.4|97817.4|22
1653071930000|2022-05-20 18:38:50|97867.6|97817.6|97868.3|97818.3|97869.2|97819.2|97867.6|97817.6|15
1653071940000|2022-05-20 18:39:00|97868.6|97818.6|97875.9|97825.9|97876.6|97826.6|97868.6|97818.6|41
1653071950000|2022-05-20 18:39:10|97878|97828|97872.7|97822.7|97878.5|97828.5|97870.4|97820.4|41
1653071960000|2022-05-20 18:39:20|97872.9|97822.9|97872.5|97822.5|97873.4|97823.4|97872.1|97822.1|29
1653071970000|2022-05-20 18:39:30|97872.2|97822.2|97862.1|97812.1|97872.4|97822.4|97861.4|97811.4|47
1653071980000|2022-05-20 18:39:40|97861.6|97811.6|97863.1|97813.1|97868.3|97818.3|97861.1|97811.1|31
1653071990000|2022-05-20 18:39:50|97863.3|97813.3|97870|97820|97870.5|97820.5|97861.2|97811.2|32
1653072000000|2022-05-20 18:40:00|97870.1|97820.1|97873.3|97823.3|97876.3|97826.3|97870|97820|44
1653072010000|2022-05-20 18:40:10|97873.9|97823.9|97869|97819|97874.9|97824.9|97869|97819|45
1653072020000|2022-05-20 18:40:20|97869.3|97819.3|97864.9|97814.9|97869.3|97819.3|97863.5|97813.5|52
1653072030000|2022-05-20 18:40:30|97864.8|97814.8|97870.5|97820.5|97872.3|97822.3|97863.8|97813.8|49
1653072040000|2022-05-20 18:40:40|97871.4|97821.4|97872.2|97822.2|97872.7|97822.7|97870.7|97820.7|36
1653072050000|2022-05-20 18:40:50|97872|97822|97874.6|97824.6|97874.7|97824.7|97871.9|97821.9|29
1653072060000|2022-05-20 18:41:00|97874.8|97824.8|97871.2|97821.2|97875.5|97825.5|97870.6|97820.6|41
1653072070000|2022-05-20 18:41:10|97870.7|97820.7|97855.5|97805.5|97870.7|97820.7|97849.8|97799.8|63
1653072080000|2022-05-20 18:41:20|97855.2|97805.2|97851.6|97801.6|97857|97807|97850.9|97800.9|34
1653072090000|2022-05-20 18:41:30|97851.9|97801.9|97850.6|97800.6|97857.2|97807.2|97848.3|97798.3|48
1653072100000|2022-05-20 18:41:40|97851.5|97801.5|97850.6|97800.6|97854.1|97804.1|97849.7|97799.7|46
1653072110000|2022-05-20 18:41:50|97850.4|97800.4|97848.4|97798.4|97851.6|97801.6|97843.6|97793.6|41
1653072120000|2022-05-20 18:42:00|97848.5|97798.5|97845.5|97795.5|97848.9|97798.9|97844.1|97794.1|34
1653072130000|2022-05-20 18:42:10|97846.2|97796.2|97844.8|97794.8|97847.7|97797.7|97843|97793|30
1653072140000|2022-05-20 18:42:20|97844.7|97794.7|97846.4|97796.4|97846.6|97796.6|97841.2|97791.2|40
1653072150000|2022-05-20 18:42:30|97846.3|97796.3|97839.6|97789.6|97846.4|97796.4|97839.3|97789.3|42
1653072160000|2022-05-20 18:42:40|97839.4|97789.4|97822|97772|97839.4|97789.4|97820.9|97770.9|50
1653072170000|2022-05-20 18:42:50|97820|97770|97826|97776|97827.3|97777.3|97817.3|97767.3|48
1653072180000|2022-05-20 18:43:00|97826.4|97776.4|97822.9|97772.9|97827.3|97777.3|97821.9|97771.9|48
1653072190000|2022-05-20 18:43:10|97823.1|97773.1|97816.2|97766.2|97825.6|97775.6|97813.1|97763.1|56
1653072200000|2022-05-20 18:43:20|97816.3|97766.3|97816.3|97766.3|97819.4|97769.4|97811.9|97761.9|46
1653072210000|2022-05-20 18:43:30|97817.8|97767.8|97814.1|97764.1|97820.9|97770.9|97814.1|97764.1|50
1653072220000|2022-05-20 18:43:40|97813.8|97763.8|97812.6|97762.6|97814.9|97764.9|97810.7|97760.7|50
1653072230000|2022-05-20 18:43:50|97812.9|97762.9|97808.7|97758.7|97812.9|97762.9|97807.6|97757.6|45
1653072240000|2022-05-20 18:44:00|97808.6|97758.6|97809.6|97759.6|97812|97762|97808.6|97758.6|27
1653072250000|2022-05-20 18:44:10|97809.4|97759.4|97808.6|97758.6|97809.9|97759.9|97808.5|97758.5|18
1653072260000|2022-05-20 18:44:20|97809|97759|97803.7|97753.7|97809.2|97759.2|97802.7|97752.7|40
1653072270000|2022-05-20 18:44:30|97804|97754|97807.2|97757.2|97809.4|97759.4|97802.9|97752.9|39
1653072280000|2022-05-20 18:44:40|97807.4|97757.4|97805.6|97755.6|97814.1|97764.1|97804.9|97754.9|50
1653072290000|2022-05-20 18:44:50|97805.2|97755.2|97806.1|97756.1|97810.4|97760.4|97803.1|97753.1|47
1653072300000|2022-05-20 18:45:00|97805.7|97755.7|97818.8|97768.8|97820.5|97770.5|97805.1|97755.1|56
1653072310000|2022-05-20 18:45:10|97816|97766|97815.5|97765.5|97818.1|97768.1|97812.2|97762.2|37
1653072320000|2022-05-20 18:45:20|97816|97766|97813.9|97763.9|97817.1|97767.1|97812.2|97762.2|26
1653072330000|2022-05-20 18:45:30|97814.1|97764.1|97824.4|97774.4|97825.1|97775.1|97811.3|97761.3|30
1653072340000|2022-05-20 18:45:40|97824.2|97774.2|97820.9|97770.9|97825.1|97775.1|97818.7|97768.7|40
1653072350000|2022-05-20 18:45:50|97820.6|97770.6|97834.3|97784.3|97835|97785|97818.8|97768.8|58
1653072360000|2022-05-20 18:46:00|97833.7|97783.7|97834.5|97784.5|97836.4|97786.4|97829.1|97779.1|50
1653072370000|2022-05-20 18:46:10|97831.3|97781.3|97822|97772|97835.4|97785.4|97818.8|97768.8|58
1653072380000|2022-05-20 18:46:20|97825.9|97775.9|97808.9|97758.9|97826.2|97776.2|97808.9|97758.9|58
1653072390000|2022-05-20 18:46:30|97808.4|97758.4|97808.5|97758.5|97810.1|97760.1|97808.4|97758.4|29
1653072400000|2022-05-20 18:46:40|97809.2|97759.2|97798.5|97748.5|97809.2|97759.2|97798.5|97748.5|44
1653072410000|2022-05-20 18:46:50|97798.2|97748.2|97799.1|97749.1|97799.1|97749.1|97796.2|97746.2|38
1653072420000|2022-05-20 18:47:00|97798.9|97748.9|97803.1|97753.1|97803.9|97753.9|97798.5|97748.5|46
1653072430000|2022-05-20 18:47:10|97803|97753|97799.4|97749.4|97806.7|97756.7|97798|97748|37
1653072440000|2022-05-20 18:47:20|97799.1|97749.1|97798.8|97748.8|97801.5|97751.5|97795.2|97745.2|42
1653072450000|2022-05-20 18:47:30|97798.9|97748.9|97817.7|97767.7|97822.2|97772.2|97798.5|97748.5|51
1653072460000|2022-05-20 18:47:40|97815.8|97765.8|97813|97763|97819.6|97769.6|97812.5|97762.5|40
1653072470000|2022-05-20 18:47:50|97812.9|97762.9|97814.8|97764.8|97816.9|97766.9|97809.7|97759.7|42
1653072480000|2022-05-20 18:48:00|97814.4|97764.4|97812.3|97762.3|97816.1|97766.1|97810.6|97760.6|32
1653072490000|2022-05-20 18:48:10|97812.1|97762.1|97812.8|97762.8|97814.4|97764.4|97811.8|97761.8|33
1653072500000|2022-05-20 18:48:20|97812.4|97762.4|97804.1|97754.1|97813.7|97763.7|97804.1|97754.1|36
1653072510000|2022-05-20 18:48:30|97804|97754|97789.4|97739.4|97804.1|97754.1|97788.5|97738.5|49
1653072520000|2022-05-20 18:48:40|97792.9|97742.9|97790.8|97740.8|97793.9|97743.9|97788.7|97738.7|42
1653072530000|2022-05-20 18:48:50|97788.9|97738.9|97785.2|97735.2|97790.9|97740.9|97785.2|97735.2|45
1653072540000|2022-05-20 18:49:00|97785.4|97735.4|97792.3|97742.3|97792.3|97742.3|97783.7|97733.7|37
1653072550000|2022-05-20 18:49:10|97793.3|97743.3|97788|97738|97793.9|97743.9|97784|97734|39
1653072560000|2022-05-20 18:49:20|97787.7|97737.7|97788.4|97738.4|97789.6|97739.6|97787.6|97737.6|25
1653072570000|2022-05-20 18:49:30|97788.6|97738.6|97787.5|97737.5|97788.8|97738.8|97785.7|97735.7|27
1653072580000|2022-05-20 18:49:40|97787.6|97737.6|97787.3|97737.3|97789.1|97739.1|97786|97736|32
1653072590000|2022-05-20 18:49:50|97787.2|97737.2|97787.9|97737.9|97789.3|97739.3|97786.9|97736.9|31
1653072600000|2022-05-20 18:50:00|97786.9|97736.9|97790.4|97740.4|97791.2|97741.2|97785.8|97735.8|33
1653072610000|2022-05-20 18:50:10|97790.3|97740.3|97795.2|97745.2|97795.3|97745.3|97790.2|97740.2|32
1653072620000|2022-05-20 18:50:20|97795.1|97745.1|97798.6|97748.6|97798.6|97748.6|97791.7|97741.7|46
1653072630000|2022-05-20 18:50:30|97798.7|97748.7|97802.5|97752.5|97803|97753|97795.8|97745.8|44
1653072640000|2022-05-20 18:50:40|97802.6|97752.6|97795|97745|97804.3|97754.3|97794.6|97744.6|34
1653072650000|2022-05-20 18:50:50|97795.3|97745.3|97790.3|97740.3|97795.9|97745.9|97790.3|97740.3|28
1653072660000|2022-05-20 18:51:00|97790.1|97740.1|97778.5|97728.5|97790.1|97740.1|97774.6|97724.6|54
1653072670000|2022-05-20 18:51:10|97779.4|97729.4|97768.4|97718.4|97779.4|97729.4|97767.7|97717.7|48
1653072680000|2022-05-20 18:51:20|97768.7|97718.7|97763.2|97713.2|97768.9|97718.9|97758|97708|57
1653072690000|2022-05-20 18:51:30|97763.4|97713.4|97764.2|97714.2|97765.3|97715.3|97763.2|97713.2|43
1653072700000|2022-05-20 18:51:40|97764.1|97714.1|97767|97717|97770.3|97720.3|97763.8|97713.8|44
1653072710000|2022-05-20 18:51:50|97766.7|97716.7|97755.9|97705.9|97767.1|97717.1|97752.4|97702.4|54
1653072720000|2022-05-20 18:52:00|97756|97706|97742.9|97692.9|97756|97706|97738.8|97688.8|62
1653072730000|2022-05-20 18:52:10|97741.2|97691.2|97736.7|97686.7|97743.1|97693.1|97736.3|97686.3|53
1653072740000|2022-05-20 18:52:20|97736.8|97686.8|97732.6|97682.6|97737.2|97687.2|97729.2|97679.2|55
1653072750000|2022-05-20 18:52:30|97732.7|97682.7|97731|97681|97732.8|97682.8|97729.5|97679.5|39
1653072760000|2022-05-20 18:52:40|97732.9|97682.9|97733.2|97683.2|97736.2|97686.2|97732|97682|42
1653072770000|2022-05-20 18:52:50|97733.1|97683.1|97732.2|97682.2|97735.7|97685.7|97731.4|97681.4|38
1653072780000|2022-05-20 18:53:00|97732.3|97682.3|97739.1|97689.1|97740.6|97690.6|97732.3|97682.3|35
1653072790000|2022-05-20 18:53:10|97741.2|97691.2|97757.1|97707.1|97757.4|97707.4|97738.9|97688.9|46
1653072800000|2022-05-20 18:53:20|97757.7|97707.7|97748|97698|97757.7|97707.7|97747.2|97697.2|46
1653072810000|2022-05-20 18:53:30|97749.7|97699.7|97745.8|97695.8|97749.7|97699.7|97745.8|97695.8|24
1653072820000|2022-05-20 18:53:40|97745.4|97695.4|97748|97698|97749.1|97699.1|97745|97695|22
1653072830000|2022-05-20 18:53:50|97747.8|97697.8|97743.2|97693.2|97750.5|97700.5|97742|97692|45
1653072840000|2022-05-20 18:54:00|97742.8|97692.8|97725|97675|97742.8|97692.8|97722.5|97672.5|60
1653072850000|2022-05-20 18:54:10|97725.9|97675.9|97701.6|97651.6|97727.3|97677.3|97699.2|97649.2|61
1653072860000|2022-05-20 18:54:20|97701.4|97651.4|97680.3|97630.3|97701.9|97651.9|97679.6|97629.6|60
1653072870000|2022-05-20 18:54:30|97681|97631|97688|97638|97689.1|97639.1|97678.2|97628.2|47
1653072880000|2022-05-20 18:54:40|97686.9|97636.9|97688.5|97638.5|97688.9|97638.9|97686.7|97636.7|44
1653072890000|2022-05-20 18:54:50|97688.6|97638.6|97688.7|97638.7|97689.8|97639.8|97686.8|97636.8|36
1653072900000|2022-05-20 18:55:00|97688.8|97638.8|97690.3|97640.3|97692.5|97642.5|97688.3|97638.3|44
1653072910000|2022-05-20 18:55:10|97690.2|97640.2|97689.8|97639.8|97690.6|97640.6|97687.8|97637.8|44
1653072920000|2022-05-20 18:55:20|97689.2|97639.2|97697.4|97647.4|97698.8|97648.8|97688|97638|44
1653072930000|2022-05-20 18:55:30|97697.5|97647.5|97696.9|97646.9|97698.6|97648.6|97696.9|97646.9|40
1653072940000|2022-05-20 18:55:40|97697.1|97647.1|97706.6|97656.6|97706.6|97656.6|97691.7|97641.7|43
1653072950000|2022-05-20 18:55:50|97706.2|97656.2|97707|97657|97707.4|97657.4|97699.1|97649.1|47
1653072960000|2022-05-20 18:56:00|97706.9|97656.9|97706|97656|97708.1|97658.1|97702.8|97652.8|43
1653072970000|2022-05-20 18:56:10|97703.2|97653.2|97707.1|97657.1|97707.1|97657.1|97702.6|97652.6|41
1653072980000|2022-05-20 18:56:20|97707.6|97657.6|97714.9|97664.9|97716.1|97666.1|97707|97657|56
1653072990000|2022-05-20 18:56:30|97715|97665|97716.6|97666.6|97716.6|97666.6|97713.4|97663.4|27
1653073000000|2022-05-20 18:56:40|97716.5|97666.5|97715.2|97665.2|97716.8|97666.8|97712.7|97662.7|37
1653073010000|2022-05-20 18:56:50|97715.1|97665.1|97716|97666|97717|97667|97713.3|97663.3|34
1653073020000|2022-05-20 18:57:00|97716.1|97666.1|97712.5|97662.5|97716.4|97666.4|97712.2|97662.2|31
1653073030000|2022-05-20 18:57:10|97712.4|97662.4|97713.2|97663.2|97713.8|97663.8|97702|97652|56
1653073040000|2022-05-20 18:57:20|97713.9|97663.9|97714|97664|97716.4|97666.4|97712.6|97662.6|45
1653073050000|2022-05-20 18:57:30|97714.3|97664.3|97709.9|97659.9|97714.4|97664.4|97704.8|97654.8|47
1653073060000|2022-05-20 18:57:40|97710|97660|97711.3|97661.3|97713|97663|97709.5|97659.5|34
1653073070000|2022-05-20 18:57:50|97711.4|97661.4|97711.6|97661.6|97713.8|97663.8|97711|97661|44
1653073080000|2022-05-20 18:58:00|97711.9|97661.9|97713.2|97663.2|97714.8|97664.8|97710.6|97660.6|35
1653073090000|2022-05-20 18:58:10|97713.1|97663.1|97713.1|97663.1|97713.7|97663.7|97711.9|97661.9|30
1653073100000|2022-05-20 18:58:20|97713|97663|97711.9|97661.9|97713|97663|97711.9|97661.9|16
1653073110000|2022-05-20 18:58:30|97712.5|97662.5|97715.7|97665.7|97717.6|97667.6|97712.3|97662.3|32
1653073120000|2022-05-20 18:58:40|97715.8|97665.8|97703.6|97653.6|97717.1|97667.1|97703.6|97653.6|46
1653073130000|2022-05-20 18:58:50|97703.8|97653.8|97706.4|97656.4|97707.4|97657.4|97703|97653|40
1653073140000|2022-05-20 18:59:00|97706.3|97656.3|97701.8|97651.8|97714.2|97664.2|97701.8|97651.8|47
1653073150000|2022-05-20 18:59:10|97704.4|97654.4|97714.2|97664.2|97714.3|97664.3|97702.4|97652.4|56
1653073160000|2022-05-20 18:59:20|97717.1|97667.1|97726.5|97676.5|97733.1|97683.1|97714.8|97664.8|54
1653073170000|2022-05-20 18:59:30|97726.4|97676.4|97723.4|97673.4|97726.4|97676.4|97720.1|97670.1|53
1653073180000|2022-05-20 18:59:40|97723.1|97673.1|97725.1|97675.1|97725.1|97675.1|97722.5|97672.5|38
1653073190000|2022-05-20 18:59:50|97724.6|97674.6|97733.5|97683.5|97734.4|97684.4|97724.3|97674.3|46
1653073200000|2022-05-20 19:00:00|97733.1|97683.1|97748.1|97698.1|97754|97704|97733.1|97683.1|66
1653073210000|2022-05-20 19:00:10|97747.7|97697.7|97743.6|97693.6|97748.9|97698.9|97741.4|97691.4|55
1653073220000|2022-05-20 19:00:20|97744|97694|97734.7|97684.7|97744.6|97694.6|97734.6|97684.6|50
1653073230000|2022-05-20 19:00:30|97734.6|97684.6|97760.6|97710.6|97767.6|97717.6|97734.5|97684.5|64
1653073240000|2022-05-20 19:00:40|97759.9|97709.9|97744|97694|97760.3|97710.3|97743.9|97693.9|64
1653073250000|2022-05-20 19:00:50|97745.2|97695.2|97733.2|97683.2|97745.2|97695.2|97732.6|97682.6|63
1653073260000|2022-05-20 19:01:00|97732.8|97682.8|97723.7|97673.7|97732.8|97682.8|97722.7|97672.7|62
1653073270000|2022-05-20 19:01:10|97724.3|97674.3|97709.9|97659.9|97726.8|97676.8|97708.7|97658.7|64
1653073280000|2022-05-20 19:01:20|97709.1|97659.1|97681.8|97631.8|97709.7|97659.7|97681.4|97631.4|67
1653073290000|2022-05-20 19:01:30|97676.1|97626.1|97662.5|97612.5|97684.9|97634.9|97661.1|97611.1|61
1653073300000|2022-05-20 19:01:40|97662.7|97612.7|97663.5|97613.5|97665.6|97615.6|97659.9|97609.9|56
1653073310000|2022-05-20 19:01:50|97663.2|97613.2|97672.9|97622.9|97676.1|97626.1|97662.8|97612.8|57
1653073320000|2022-05-20 19:02:00|97673.1|97623.1|97684.3|97634.3|97685.5|97635.5|97671.4|97621.4|51
1653073330000|2022-05-20 19:02:10|97684.1|97634.1|97692.6|97642.6|97695.2|97645.2|97684.1|97634.1|42
1653073340000|2022-05-20 19:02:20|97692.5|97642.5|97704.9|97654.9|97706.9|97656.9|97691.9|97641.9|65
1653073350000|2022-05-20 19:02:30|97704.8|97654.8|97701.8|97651.8|97707.2|97657.2|97700.8|97650.8|55
1653073360000|2022-05-20 19:02:40|97701.1|97651.1|97691.9|97641.9|97703.2|97653.2|97689.6|97639.6|58
1653073370000|2022-05-20 19:02:50|97691.8|97641.8|97679.7|97629.7|97693.7|97643.7|97674|97624|60
1653073380000|2022-05-20 19:03:00|97680.2|97630.2|97682.9|97632.9|97686.6|97636.6|97677.2|97627.2|62
1653073390000|2022-05-20 19:03:10|97682.8|97632.8|97680|97630|97684.6|97634.6|97679.9|97629.9|51
1653073400000|2022-05-20 19:03:20|97680.1|97630.1|97686.7|97636.7|97686.7|97636.7|97679.6|97629.6|49
1653073410000|2022-05-20 19:03:30|97690|97640|97692|97642|97697.4|97647.4|97690|97640|64
1653073420000|2022-05-20 19:03:40|97691.9|97641.9|97692.8|97642.8|97695.7|97645.7|97691.5|97641.5|57
1653073430000|2022-05-20 19:03:50|97692.6|97642.6|97688.7|97638.7|97693.6|97643.6|97688.7|97638.7|49
1653073440000|2022-05-20 19:04:00|97688.9|97638.9|97694.3|97644.3|97694.8|97644.8|97688.9|97638.9|61
1653073450000|2022-05-20 19:04:10|97694.8|97644.8|97697.1|97647.1|97699.2|97649.2|97694.7|97644.7|61
1653073460000|2022-05-20 19:04:20|97696.6|97646.6|97700.1|97650.1|97700.1|97650.1|97695.3|97645.3|47
1653073470000|2022-05-20 19:04:30|97699.9|97649.9|97707.4|97657.4|97710.1|97660.1|97699|97649|55
1653073480000|2022-05-20 19:04:40|97707.6|97657.6|97711.4|97661.4|97711.6|97661.6|97705.8|97655.8|40
1653073490000|2022-05-20 19:04:50|97711.3|97661.3|97705.7|97655.7|97714|97664|97705.7|97655.7|47
1653073500000|2022-05-20 19:05:00|97706.3|97656.3|97709.7|97659.7|97715.2|97665.2|97706.2|97656.2|54
1653073510000|2022-05-20 19:05:10|97710.1|97660.1|97714.9|97664.9|97715|97665|97706.1|97656.1|41
1653073520000|2022-05-20 19:05:20|97714.7|97664.7|97716.1|97666.1|97716.1|97666.1|97709.3|97659.3|40
1653073530000|2022-05-20 19:05:30|97716|97666|97710.7|97660.7|97718.3|97668.3|97709.5|97659.5|37
1653073540000|2022-05-20 19:05:40|97711.1|97661.1|97712.6|97662.6|97714|97664|97710.9|97660.9|28
1653073550000|2022-05-20 19:05:50|97712.5|97662.5|97716.7|97666.7|97717.3|97667.3|97712.2|97662.2|50
1653073560000|2022-05-20 19:06:00|97716.8|97666.8|97708|97658|97717.1|97667.1|97707.3|97657.3|44
1653073570000|2022-05-20 19:06:10|97707.9|97657.9|97707.7|97657.7|97708.1|97658.1|97702.8|97652.8|44
1653073580000|2022-05-20 19:06:20|97708|97658|97707.7|97657.7|97708.2|97658.2|97699.1|97649.1|46
1653073590000|2022-05-20 19:06:30|97707.8|97657.8|97704.7|97654.7|97708.5|97658.5|97698.2|97648.2|50
1653073600000|2022-05-20 19:06:40|97704.4|97654.4|97707.7|97657.7|97709.4|97659.4|97704.4|97654.4|43
1653073610000|2022-05-20 19:06:50|97708|97658|97723.4|97673.4|97723.6|97673.6|97707.1|97657.1|50
1653073620000|2022-05-20 19:07:00|97723.8|97673.8|97728.9|97678.9|97729.6|97679.6|97721.8|97671.8|42
1653073630000|2022-05-20 19:07:10|97729|97679|97740|97690|97741.2|97691.2|97729|97679|44
1653073640000|2022-05-20 19:07:20|97739.8|97689.8|97737|97687|97741.1|97691.1|97736.9|97686.9|34
1653073650000|2022-05-20 19:07:30|97736.8|97686.8|97745.9|97695.9|97746.3|97696.3|97736.8|97686.8|38
1653073660000|2022-05-20 19:07:40|97746|97696|97748.9|97698.9|97749.7|97699.7|97744.6|97694.6|41
1653073670000|2022-05-20 19:07:50|97748.4|97698.4|97747.8|97697.8|97750.3|97700.3|97745.7|97695.7|36
1653073680000|2022-05-20 19:08:00|97745.8|97695.8|97753.2|97703.2|97754.6|97704.6|97744.5|97694.5|52
1653073690000|2022-05-20 19:08:10|97751.4|97701.4|97747.2|97697.2|97754.1|97704.1|97746|97696|38
1653073700000|2022-05-20 19:08:20|97747.3|97697.3|97742.1|97692.1|97747.4|97697.4|97741.5|97691.5|30
1653073710000|2022-05-20 19:08:30|97743.2|97693.2|97747.2|97697.2|97747.2|97697.2|97741.2|97691.2|32
1653073720000|2022-05-20 19:08:40|97747.3|97697.3|97748.2|97698.2|97748.5|97698.5|97746.4|97696.4|35
1653073730000|2022-05-20 19:08:50|97748.1|97698.1|97752.8|97702.8|97753.7|97703.7|97747.4|97697.4|41
1653073740000|2022-05-20 19:09:00|97753.7|97703.7|97755.2|97705.2|97757.4|97707.4|97751.5|97701.5|50
1653073750000|2022-05-20 19:09:10|97754.7|97704.7|97754.9|97704.9|97756.7|97706.7|97753.5|97703.5|46
1653073760000|2022-05-20 19:09:20|97755|97705|97755.5|97705.5|97756.2|97706.2|97754.2|97704.2|38
1653073770000|2022-05-20 19:09:30|97755.3|97705.3|97757.3|97707.3|97757.3|97707.3|97752|97702|26
1653073780000|2022-05-20 19:09:40|97757.2|97707.2|97757|97707|97759.4|97709.4|97752.1|97702.1|35
1653073790000|2022-05-20 19:09:50|97756.8|97706.8|97753|97703|97760.4|97710.4|97747.6|97697.6|47
1653073800000|2022-05-20 19:10:00|97750.5|97700.5|97752.4|97702.4|97754.8|97704.8|97749.5|97699.5|50
1653073810000|2022-05-20 19:10:10|97752.6|97702.6|97754.3|97704.3|97755.6|97705.6|97751|97701|48
1653073820000|2022-05-20 19:10:20|97755.6|97705.6|97771.1|97721.1|97771.7|97721.7|97753|97703|62
1653073830000|2022-05-20 19:10:30|97771.2|97721.2|97765|97715|97772|97722|97765|97715|45
1653073840000|2022-05-20 19:10:40|97766.5|97716.5|97763.2|97713.2|97766.9|97716.9|97762.9|97712.9|28
1653073850000|2022-05-20 19:10:50|97763|97713|97766.6|97716.6|97767.6|97717.6|97762.8|97712.8|47
1653073860000|2022-05-20 19:11:00|97767.5|97717.5|97764.2|97714.2|97767.8|97717.8|97763.4|97713.4|33
1653073870000|2022-05-20 19:11:10|97764.5|97714.5|97758.4|97708.4|97765.4|97715.4|97755.8|97705.8|41
1653073880000|2022-05-20 19:11:20|97757.8|97707.8|97767.3|97717.3|97769.9|97719.9|97757.2|97707.2|53
1653073890000|2022-05-20 19:11:30|97767.2|97717.2|97767.6|97717.6|97768.9|97718.9|97765.9|97715.9|38
1653073900000|2022-05-20 19:11:40|97767.5|97717.5|97767.7|97717.7|97768.9|97718.9|97765.6|97715.6|36
1653073910000|2022-05-20 19:11:50|97768|97718|97767.5|97717.5|97769.3|97719.3|97765.5|97715.5|23
1653073920000|2022-05-20 19:12:00|97767.3|97717.3|97765.9|97715.9|97768|97718|97765.8|97715.8|33
1653073930000|2022-05-20 19:12:10|97766.3|97716.3|97765.8|97715.8|97766.9|97716.9|97765.1|97715.1|34
1653073940000|2022-05-20 19:12:20|97765.7|97715.7|97749.5|97699.5|97766|97716|97749.3|97699.3|44
1653073950000|2022-05-20 19:12:30|97749|97699|97750.4|97700.4|97750.9|97700.9|97748.5|97698.5|28
1653073960000|2022-05-20 19:12:40|97750.7|97700.7|97744.6|97694.6|97756.7|97706.7|97739.6|97689.6|58
1653073970000|2022-05-20 19:12:50|97744.5|97694.5|97743.7|97693.7|97746.2|97696.2|97742.7|97692.7|40
1653073980000|2022-05-20 19:13:00|97743.9|97693.9|97749.8|97699.8|97751.9|97701.9|97743.9|97693.9|40
1653073990000|2022-05-20 19:13:10|97749.9|97699.9|97753.3|97703.3|97761.9|97711.9|97749.8|97699.8|54
1653074000000|2022-05-20 19:13:20|97753|97703|97748.5|97698.5|97753.8|97703.8|97748.3|97698.3|48
1653074010000|2022-05-20 19:13:30|97748.4|97698.4|97743.6|97693.6|97749.1|97699.1|97741.5|97691.5|48
1653074020000|2022-05-20 19:13:40|97743.5|97693.5|97743.2|97693.2|97748.9|97698.9|97743.2|97693.2|51
1653074030000|2022-05-20 19:13:50|97743.6|97693.6|97738.3|97688.3|97743.7|97693.7|97737.4|97687.4|50
1653074040000|2022-05-20 19:14:00|97737.5|97687.5|97737.4|97687.4|97739.4|97689.4|97733.9|97683.9|53
1653074050000|2022-05-20 19:14:10|97738.5|97688.5|97739.5|97689.5|97739.7|97689.7|97738|97688|39
1653074060000|2022-05-20 19:14:20|97739.6|97689.6|97738.9|97688.9|97739.7|97689.7|97738.5|97688.5|26
1653074070000|2022-05-20 19:14:30|97739.2|97689.2|97741.9|97691.9|97742.4|97692.4|97738.8|97688.8|39
1653074080000|2022-05-20 19:14:40|97741.7|97691.7|97741.3|97691.3|97741.7|97691.7|97739.6|97689.6|26
1653074090000|2022-05-20 19:14:50|97741.2|97691.2|97740.5|97690.5|97741.2|97691.2|97739.5|97689.5|33
1653074100000|2022-05-20 19:15:00|97740.3|97690.3|97734.3|97684.3|97740.3|97690.3|97733.9|97683.9|38
1653074110000|2022-05-20 19:15:10|97734.4|97684.4|97737.1|97687.1|97740.6|97690.6|97733.7|97683.7|60
1653074120000|2022-05-20 19:15:20|97737|97687|97747.5|97697.5|97747.5|97697.5|97736|97686|54
1653074130000|2022-05-20 19:15:30|97745.6|97695.6|97742.5|97692.5|97747.1|97697.1|97740.1|97690.1|47
1653074140000|2022-05-20 19:15:40|97742.7|97692.7|97742.2|97692.2|97744|97694|97741.2|97691.2|45
1653074150000|2022-05-20 19:15:50|97742.4|97692.4|97747.4|97697.4|97747.4|97697.4|97736.4|97686.4|65
1653074160000|2022-05-20 19:16:00|97748.3|97698.3|97744.3|97694.3|97750.2|97700.2|97743.8|97693.8|41
1653074170000|2022-05-20 19:16:10|97744.2|97694.2|97746.4|97696.4|97748.9|97698.9|97740.8|97690.8|50
1653074180000|2022-05-20 19:16:20|97746.2|97696.2|97738.1|97688.1|97748.2|97698.2|97734.5|97684.5|48
1653074190000|2022-05-20 19:16:30|97738.2|97688.2|97736.7|97686.7|97743.4|97693.4|97733.8|97683.8|58
1653074200000|2022-05-20 19:16:40|97736.2|97686.2|97737.1|97687.1|97740.2|97690.2|97735.4|97685.4|57
1653074210000|2022-05-20 19:16:50|97737.2|97687.2|97737.1|97687.1|97738.8|97688.8|97735.5|97685.5|32
1653074220000|2022-05-20 19:17:00|97737.2|97687.2|97743.3|97693.3|97743.4|97693.4|97736.7|97686.7|42
1653074230000|2022-05-20 19:17:10|97743.2|97693.2|97735.4|97685.4|97743.3|97693.3|97734.8|97684.8|44
1653074240000|2022-05-20 19:17:20|97735.8|97685.8|97734.8|97684.8|97737.5|97687.5|97732.8|97682.8|45
1653074250000|2022-05-20 19:17:30|97735.3|97685.3|97739.8|97689.8|97740.3|97690.3|97733|97683|45
1653074260000|2022-05-20 19:17:40|97739.7|97689.7|97738|97688|97740.8|97690.8|97738|97688|38
1653074270000|2022-05-20 19:17:50|97738.6|97688.6|97736.4|97686.4|97740|97690|97735.8|97685.8|35
1653074280000|2022-05-20 19:18:00|97736.3|97686.3|97732.7|97682.7|97736.5|97686.5|97731.2|97681.2|32
1653074290000|2022-05-20 19:18:10|97732.3|97682.3|97727.5|97677.5|97732.8|97682.8|97724.9|97674.9|54
1653074300000|2022-05-20 19:18:20|97728|97678|97751|97701|97753.1|97703.1|97721.9|97671.9|64
1653074310000|2022-05-20 19:18:30|97751.8|97701.8|97761.5|97711.5|97763.4|97713.4|97751.8|97701.8|53
1653074320000|2022-05-20 19:18:40|97761.4|97711.4|97757.8|97707.8|97762.3|97712.3|97755.7|97705.7|45
1653074330000|2022-05-20 19:18:50|97759.1|97709.1|97751|97701|97759.1|97709.1|97751|97701|48
1653074340000|2022-05-20 19:19:00|97749.3|97699.3|97729.9|97679.9|97750.7|97700.7|97729.6|97679.6|63
1653074350000|2022-05-20 19:19:10|97730.2|97680.2|97657.4|97607.4|97730.6|97680.6|97649|97543.6|65
1653074360000|2022-05-20 19:19:20|97657.5|97607.5|97666.5|97616.5|97669|97619|97656.7|97606.7|57
1653074370000|2022-05-20 19:19:30|97668.4|97618.4|97669.2|97619.2|97672.1|97622.1|97665.7|97615.7|51
1653074380000|2022-05-20 19:19:40|97669.5|97619.5|97666.2|97616.2|97670.2|97620.2|97665.9|97615.9|41
1653074390000|2022-05-20 19:19:50|97665.7|97615.7|97658.9|97608.9|97665.7|97615.7|97657.6|97607.6|55
1653074400000|2022-05-20 19:20:00|97660.4|97610.4|97655.5|97605.5|97660.4|97610.4|97655.2|97605.2|44
1653074410000|2022-05-20 19:20:10|97655.9|97605.9|97660.8|97610.8|97661.3|97611.3|97655.2|97605.2|47
1653074420000|2022-05-20 19:20:20|97660.7|97610.7|97666.5|97616.5|97668.2|97618.2|97660.2|97610.2|20
1653074430000|2022-05-20 19:20:30|97666.6|97616.6|97667.7|97617.7|97667.7|97617.7|97664.5|97614.5|46
1653074440000|2022-05-20 19:20:40|97667.6|97617.6|97668.4|97618.4|97669|97619|97664.8|97614.8|37
1653074450000|2022-05-20 19:20:50|97668.9|97618.9|97673.3|97623.3|97674.5|97624.5|97668.9|97618.9|41
1653074460000|2022-05-20 19:21:00|97672.5|97622.5|97672.6|97622.6|97674.1|97624.1|97671.8|97621.8|35
1653074470000|2022-05-20 19:21:10|97672.5|97622.5|97671.4|97621.4|97674|97624|97669.4|97619.4|41
1653074480000|2022-05-20 19:21:20|97671.6|97621.6|97669.4|97619.4|97672.7|97622.7|97667.9|97617.9|39
1653074490000|2022-05-20 19:21:30|97669.2|97619.2|97669.9|97619.9|97671.6|97621.6|97668.5|97618.5|31
1653074500000|2022-05-20 19:21:40|97670|97620|97663.8|97613.8|97671.3|97621.3|97658.6|97608.6|35
1653074510000|2022-05-20 19:21:50|97664.8|97614.8|97653.2|97603.2|97665.1|97615.1|97653.1|97603.1|44
1653074520000|2022-05-20 19:22:00|97656.3|97606.3|97646.9|97596.9|97656.3|97606.3|97645.6|97595.6|50
1653074530000|2022-05-20 19:22:10|97646.8|97596.8|97651.2|97601.2|97652.4|97602.4|97646.8|97596.8|34
1653074540000|2022-05-20 19:22:20|97651.3|97601.3|97648.5|97598.5|97653.9|97603.9|97648.4|97598.4|48
1653074550000|2022-05-20 19:22:30|97649|97599|97650.6|97600.6|97652.9|97602.9|97647|97597|40
1653074560000|2022-05-20 19:22:40|97650.4|97600.4|97651.5|97601.5|97652.1|97602.1|97648.5|97598.5|39
1653074570000|2022-05-20 19:22:50|97651.6|97601.6|97658.1|97608.1|97658.8|97608.8|97649.5|97599.5|40
1653074580000|2022-05-20 19:23:00|97657.8|97607.8|97651.1|97601.1|97660|97610|97646.3|97596.3|57
1653074590000|2022-05-20 19:23:10|97650.8|97600.8|97646.7|97596.7|97651.5|97601.5|97646.1|97596.1|35
1653074600000|2022-05-20 19:23:20|97646.6|97596.6|97646.5|97596.5|97647.5|97597.5|97646.2|97596.2|25
1653074610000|2022-05-20 19:23:30|97646.6|97596.6|97646.8|97596.8|97647.3|97597.3|97646.4|97596.4|13
1653074620000|2022-05-20 19:23:40|97646.9|97596.9|97641.1|97591.1|97647.9|97597.9|97641|97591|29
1653074630000|2022-05-20 19:23:50|97641.2|97591.2|97640.9|97590.9|97642.6|97592.6|97639.7|97589.7|27
1653074640000|2022-05-20 19:24:00|97640.7|97590.7|97647.5|97597.5|97649.1|97599.1|97640.7|97590.7|60
1653074650000|2022-05-20 19:24:10|97647.2|97597.2|97646.5|97596.5|97652.6|97602.6|97645.5|97595.5|39
1653074660000|2022-05-20 19:24:20|97645.5|97595.5|97639.7|97589.7|97646.7|97596.7|97637.8|97587.8|53
1653074670000|2022-05-20 19:24:30|97637.9|97587.9|97633.8|97583.8|97640.6|97590.6|97632.4|97582.4|38
1653074680000|2022-05-20 19:24:40|97633.9|97583.9|97634.1|97584.1|97636.3|97586.3|97632.7|97582.7|39
1653074690000|2022-05-20 19:24:50|97633.9|97583.9|97634.3|97584.3|97634.3|97584.3|97626.6|97576.6|44
1653074700000|2022-05-20 19:25:00|97633.8|97583.8|97636.6|97586.6|97640.1|97590.1|97632.4|97582.4|50
1653074710000|2022-05-20 19:25:10|97638.9|97588.9|97633.6|97583.6|97638.9|97588.9|97632.8|97582.8|31
1653074720000|2022-05-20 19:25:20|97633.7|97583.7|97638.9|97588.9|97639.9|97589.9|97632.9|97582.9|24
1653074730000|2022-05-20 19:25:30|97638.7|97588.7|97633.3|97583.3|97639.5|97589.5|97633.3|97583.3|22
1653074740000|2022-05-20 19:25:40|97632.9|97582.9|97629.5|97579.5|97633.3|97583.3|97626.5|97576.5|38
1653074750000|2022-05-20 19:25:50|97629.2|97579.2|97630.2|97580.2|97630.4|97580.4|97627.4|97577.4|27
1653074760000|2022-05-20 19:26:00|97629.8|97579.8|97632.6|97582.6|97633.2|97583.2|97626.8|97576.8|35
1653074770000|2022-05-20 19:26:10|97634.7|97584.7|97626.9|97576.9|97634.7|97584.7|97626.4|97576.4|40
1653074780000|2022-05-20 19:26:20|97627.9|97577.9|97628.4|97578.4|97634|97584|97627.9|97577.9|31
1653074790000|2022-05-20 19:26:30|97628.6|97578.6|97630.2|97580.2|97631|97581|97626.1|97576.1|27
1653074800000|2022-05-20 19:26:40|97631.7|97581.7|97630.3|97580.3|97633.6|97583.6|97628.6|97578.6|40
1653074810000|2022-05-20 19:26:50|97629.6|97579.6|97623.5|97573.5|97630.2|97580.2|97622.1|97572.1|41
1653074820000|2022-05-20 19:27:00|97623.1|97573.1|97629.4|97579.4|97632.6|97582.6|97622.6|97572.6|48
1653074830000|2022-05-20 19:27:10|97629.8|97579.8|97628.7|97578.7|97633.1|97583.1|97628.5|97578.5|45
1653074840000|2022-05-20 19:27:20|97629.6|97579.6|97632.2|97582.2|97637|97587|97627.4|97577.4|44
1653074850000|2022-05-20 19:27:30|97631.6|97581.6|97628.5|97578.5|97632.5|97582.5|97626.9|97576.9|44
1653074860000|2022-05-20 19:27:40|97628.4|97578.4|97630.6|97580.6|97633.7|97583.7|97626.9|97576.9|42
1653074870000|2022-05-20 19:27:50|97630.3|97580.3|97625.3|97575.3|97633.7|97583.7|97623.6|97573.6|37
1653074880000|2022-05-20 19:28:00|97623.7|97573.7|97629.3|97579.3|97629.9|97579.9|97623.7|97573.7|47
1653074890000|2022-05-20 19:28:10|97628.1|97578.1|97628.8|97578.8|97631.6|97581.6|97626.5|97576.5|44
1653074900000|2022-05-20 19:28:20|97628.5|97578.5|97627.9|97577.9|97629.2|97579.2|97627.3|97577.3|35
1653074910000|2022-05-20 19:28:30|97627.8|97577.8|97632.9|97582.9|97633.7|97583.7|97627.8|97577.8|28
1653074920000|2022-05-20 19:28:40|97633.5|97583.5|97626.4|97576.4|97634.2|97584.2|97626.3|97576.3|35
1653074930000|2022-05-20 19:28:50|97626.7|97576.7|97623|97573|97628.7|97578.7|97621.4|97571.4|36
1653074940000|2022-05-20 19:29:00|97623.3|97573.3|97620.8|97570.8|97623.7|97573.7|97619.9|97569.9|45
1653074950000|2022-05-20 19:29:10|97620.9|97570.9|97593|97543|97621.7|97571.7|97593|97543|47
1653074960000|2022-05-20 19:29:20|97592.8|97542.8|97595.4|97545.4|97596.4|97546.4|97591.8|97541.8|36
1653074970000|2022-05-20 19:29:30|97595.7|97545.7|97596.4|97546.4|97597.8|97547.8|97594.2|97544.2|31
1653074980000|2022-05-20 19:29:40|97596.6|97546.6|97593.8|97543.8|97596.7|97546.7|97593.4|97543.4|23
1653074990000|2022-05-20 19:29:50|97593.5|97543.5|97595.4|97545.4|97596.7|97546.7|97593|97543|27
1653075000000|2022-05-20 19:30:00|97592.6|97542.6|97584.9|97534.9|97600.3|97550.3|97580.3|97530.3|64
1653075010000|2022-05-20 19:30:10|97582.5|97532.5|97601.2|97551.2|97603.5|97553.5|97582.5|97532.5|65
1653075020000|2022-05-20 19:30:20|97601|97551|97595|97545|97606.3|97556.3|97592|97542|64
1653075030000|2022-05-20 19:30:30|97595.5|97545.5|97585.4|97535.4|97598.4|97548.4|97584.8|97534.8|66
1653075040000|2022-05-20 19:30:40|97586.3|97536.3|97586.4|97536.4|97591.1|97541.1|97577.8|97527.8|53
1653075050000|2022-05-20 19:30:50|97586.2|97536.2|97584.5|97534.5|97586.2|97536.2|97582.9|97532.9|58
1653075060000|2022-05-20 19:31:00|97584.4|97534.4|97588|97538|97637.4|97542.5|97583.5|97494.6|52
1653075070000|2022-05-20 19:31:10|97588.1|97538.1|97587.2|97537.2|97589.9|97539.9|97584.4|97534.4|48
1653075080000|2022-05-20 19:31:20|97587.3|97537.3|97588|97538|97590.7|97540.7|97583.9|97533.9|51
1653075090000|2022-05-20 19:31:30|97588.7|97538.7|97589.5|97539.5|97590.4|97540.4|97585.6|97535.6|49
1653075100000|2022-05-20 19:31:40|97590.7|97540.7|97585.7|97535.7|97591.5|97541.5|97583|97533|47
1653075110000|2022-05-20 19:31:50|97585.4|97535.4|97586.7|97536.7|97592.2|97542.2|97585.4|97535.4|38
1653075120000|2022-05-20 19:32:00|97586.4|97536.4|97590.2|97540.2|97595.9|97545.9|97581.9|97531.9|51
1653075130000|2022-05-20 19:32:10|97589.9|97539.9|97592.2|97542.2|97594.4|97544.4|97589.6|97539.6|51
1653075140000|2022-05-20 19:32:20|97593|97543|97597.1|97547.1|97597.1|97547.1|97589.7|97539.7|50
1653075150000|2022-05-20 19:32:30|97596.9|97546.9|97590.3|97540.3|97596.9|97546.9|97590.1|97540.1|35
1653075160000|2022-05-20 19:32:40|97590.4|97540.4|97595.8|97545.8|97596.3|97546.3|97589.7|97539.7|30
1653075170000|2022-05-20 19:32:50|97596.2|97546.2|97586.4|97536.4|97596.2|97546.2|97582.5|97532.5|51
1653075180000|2022-05-20 19:33:00|97585.8|97535.8|97587.4|97537.4|97588.2|97538.2|97580.6|97530.6|47
1653075190000|2022-05-20 19:33:10|97586.9|97536.9|97586.8|97536.8|97588|97538|97586.5|97536.5|25
1653075200000|2022-05-20 19:33:20|97586.5|97536.5|97581.3|97531.3|97587.2|97537.2|97580.8|97530.8|29
1653075210000|2022-05-20 19:33:30|97583.3|97533.3|97583.7|97533.7|97588.5|97538.5|97580.2|97530.2|31
1653075220000|2022-05-20 19:33:40|97587.7|97537.7|97580.2|97530.2|97587.7|97537.7|97577|97527|51
1653075230000|2022-05-20 19:33:50|97579.9|97529.9|97571.8|97521.8|97580|97530|97571|97521|63
1653075240000|2022-05-20 19:34:00|97572.9|97522.9|97551.9|97501.9|97574.1|97524.1|97549.7|97499.7|70
1653075250000|2022-05-20 19:34:10|97552.2|97502.2|97558.8|97508.8|97558.9|97508.9|97550.8|97500.8|62
1653075260000|2022-05-20 19:34:20|97558.2|97508.2|97567.1|97517.1|97567.6|97517.6|97557.2|97507.2|55
1653075270000|2022-05-20 19:34:30|97566.9|97516.9|97569.7|97519.7|97571.3|97521.3|97566.9|97516.9|49
1653075280000|2022-05-20 19:34:40|97569.6|97519.6|97567.3|97517.3|97572.1|97522.1|97566.5|97516.5|40
1653075290000|2022-05-20 19:34:50|97567.4|97517.4|97567.8|97517.8|97569.6|97519.6|97564.8|97514.8|44
1653075300000|2022-05-20 19:35:00|97567.3|97517.3|97560.9|97510.9|97570|97520|97560.9|97510.9|57
1653075310000|2022-05-20 19:35:10|97561.1|97511.1|97566.2|97516.2|97566.3|97516.3|97559.4|97509.4|50
1653075320000|2022-05-20 19:35:20|97566.3|97516.3|97558.4|97508.4|97567.2|97517.2|97558.4|97508.4|44
1653075330000|2022-05-20 19:35:30|97559.2|97509.2|97548.4|97498.4|97561.7|97511.7|97543|97493|63
1653075340000|2022-05-20 19:35:40|97548.2|97498.2|97549.5|97499.5|97550.1|97500.1|97546.8|97496.8|42
1653075350000|2022-05-20 19:35:50|97549.3|97499.3|97552.7|97502.7|97553|97503|97549.3|97499.3|44
1653075360000|2022-05-20 19:36:00|97552.4|97502.4|97538.8|97488.8|97552.7|97502.7|97533.5|97483.5|46
1653075370000|2022-05-20 19:36:10|97540|97490|97536.7|97486.7|97540|97490|97535|97485|37
1653075380000|2022-05-20 19:36:20|97535.8|97485.8|97535.8|97485.8|97538.4|97488.4|97534|97484|33
1653075390000|2022-05-20 19:36:30|97534.8|97484.8|97538.9|97488.9|97539.3|97489.3|97534.8|97484.8|36
1653075400000|2022-05-20 19:36:40|97534.4|97484.4|97509.1|97459.1|97534.4|97484.4|97500.6|97450.6|58
1653075410000|2022-05-20 19:36:50|97509.6|97459.6|97504.1|97454.1|97509.8|97459.8|97504.1|97454.1|38
1653075420000|2022-05-20 19:37:00|97504.4|97454.4|97502.1|97452.1|97504.4|97454.4|97500.1|97450.1|36
1653075430000|2022-05-20 19:37:10|97501.8|97451.8|97485.2|97435.2|97501.8|97451.8|97485.2|97435.2|48
1653075440000|2022-05-20 19:37:20|97485.1|97435.1|97471.7|97421.7|97485.9|97435.9|97467|97417|70
1653075450000|2022-05-20 19:37:30|97472.6|97422.6|97486.5|97436.5|97486.8|97454.5|97471.6|97421.6|63
1653075460000|2022-05-20 19:37:40|97485.2|97435.2|97483.2|97433.2|97487.1|97437.1|97479.2|97429.2|54
1653075470000|2022-05-20 19:37:50|97483.1|97433.1|97484.7|97434.7|97485.7|97435.7|97482.5|97432.5|23
1653075480000|2022-05-20 19:38:00|97484.8|97434.8|97475.5|97425.5|97485.9|97435.9|97469.3|97419.3|54
1653075490000|2022-05-20 19:38:10|97481.1|97431.1|97468.9|97418.9|97484|97434|97463.5|97413.5|56
1653075500000|2022-05-20 19:38:20|97469.5|97419.5|97471.4|97421.4|97474.8|97424.8|97468.9|97418.9|45
1653075510000|2022-05-20 19:38:30|97468.9|97418.9|97466.2|97416.2|97469.4|97419.4|97462.4|97412.4|48
1653075520000|2022-05-20 19:38:40|97467.9|97417.9|97473.6|97423.6|97474.6|97424.6|97467.5|97417.5|37
1653075530000|2022-05-20 19:38:50|97473.8|97423.8|97476.3|97426.3|97479.5|97429.5|97473.8|97423.8|45
1653075540000|2022-05-20 19:39:00|97476.1|97426.1|97470.1|97420.1|97476.1|97426.1|97466.1|97416.1|55
1653075550000|2022-05-20 19:39:10|97472.7|97422.7|97464.1|97414.1|97472.7|97422.7|97463.3|97413.3|54
1653075560000|2022-05-20 19:39:20|97464.2|97414.2|97469.7|97419.7|97469.9|97419.9|97463.1|97413.1|35
1653075570000|2022-05-20 19:39:30|97470|97420|97466.1|97416.1|97482.8|97432.8|97466.1|97416.1|57
1653075580000|2022-05-20 19:39:40|97466.3|97416.3|97462|97412|97466.3|97416.3|97461.4|97411.4|46
1653075590000|2022-05-20 19:39:50|97461.6|97411.6|97453|97403|97463.9|97413.9|97450|97400|42
1653075600000|2022-05-20 19:40:00|97449.9|97399.9|97451|97401|97458.5|97408.5|97448|97398|49
1653075610000|2022-05-20 19:40:10|97451.4|97401.4|97460.3|97410.3|97461.6|97411.6|97450.9|97400.9|42
1653075620000|2022-05-20 19:40:20|97460.7|97410.7|97460.4|97410.4|97467.1|97417.1|97460.3|97410.3|52
1653075630000|2022-05-20 19:40:30|97460.5|97410.5|97460.5|97410.5|97465.6|97415.6|97455.4|97405.4|48
1653075640000|2022-05-20 19:40:40|97460.4|97410.4|97459.4|97409.4|97464.1|97414.1|97456|97406|45
1653075650000|2022-05-20 19:40:50|97463|97413|97453|97403|97463.1|97413.1|97452.7|97402.7|54
1653075660000|2022-05-20 19:41:00|97453.4|97403.4|97455.8|97405.8|97458.9|97408.9|97452.9|97402.9|49
1653075670000|2022-05-20 19:41:10|97454|97404|97454.2|97404.2|97460.6|97410.6|97446.4|97396.4|61
1653075680000|2022-05-20 19:41:20|97452.6|97402.6|97445.7|97395.7|97456.8|97406.8|97445.7|97395.7|55
1653075690000|2022-05-20 19:41:30|97445.8|97395.8|97446.7|97396.7|97451.4|97401.4|97444.6|97394.6|46
1653075700000|2022-05-20 19:41:40|97446.5|97396.5|97451.7|97401.7|97491.4|97415.3|97440|97353|55
1653075710000|2022-05-20 19:41:50|97452.4|97402.4|97448.7|97398.7|97452.7|97402.7|97447.5|97397.5|44
1653075720000|2022-05-20 19:42:00|97448.8|97398.8|97451.1|97401.1|97451.6|97401.6|97448.2|97398.2|22
1653075730000|2022-05-20 19:42:10|97451|97401|97449.1|97399.1|97453.6|97403.6|97449|97399|25
1653075740000|2022-05-20 19:42:20|97449.2|97399.2|97450.5|97400.5|97450.5|97400.5|97449.2|97399.2|24
1653075750000|2022-05-20 19:42:30|97450|97400|97436.5|97386.5|97450|97400|97436|97386|47
1653075760000|2022-05-20 19:42:40|97436.1|97386.1|97439.5|97389.5|97445.3|97395.3|97436.1|97386.1|37
1653075770000|2022-05-20 19:42:50|97442.3|97392.3|97442.3|97392.3|97445.5|97395.5|97436|97386|55
1653075780000|2022-05-20 19:43:00|97442.8|97392.8|97441.9|97391.9|97443.1|97393.1|97438.3|97388.3|46
1653075790000|2022-05-20 19:43:10|97441.1|97391.1|97453.4|97403.4|97453.5|97403.5|97431.3|97381.3|64
1653075800000|2022-05-20 19:43:20|97453.1|97403.1|97458.9|97408.9|97461.6|97411.6|97448.3|97398.3|60
1653075810000|2022-05-20 19:43:30|97459.4|97409.4|97460.6|97410.6|97466.3|97416.3|97459.4|97409.4|47
1653075820000|2022-05-20 19:43:40|97460.5|97410.5|97463|97413|97469|97419|97460.3|97410.3|48
1653075830000|2022-05-20 19:43:50|97462.3|97412.3|97460.8|97410.8|97463.4|97413.4|97453.4|97403.4|41
1653075840000|2022-05-20 19:44:00|97460.7|97410.7|97462.7|97412.7|97462.7|97412.7|97457.1|97407.1|30
1653075850000|2022-05-20 19:44:10|97462.6|97412.6|97464.7|97414.7|97464.7|97414.7|97462.5|97412.5|21
1653075860000|2022-05-20 19:44:20|97464.5|97414.5|97461.6|97411.6|97465|97415|97460.8|97410.8|33
1653075870000|2022-05-20 19:44:30|97461.5|97411.5|97462.2|97412.2|97462.6|97412.6|97460.8|97410.8|19
1653075880000|2022-05-20 19:44:40|97462.1|97412.1|97461.7|97411.7|97467.1|97417.1|97461.3|97411.3|19
1653075890000|2022-05-20 19:44:50|97461.8|97411.8|97461.8|97411.8|97463|97413|97460.4|97410.4|15
1653075900000|2022-05-20 19:45:00|97461.7|97411.7|97462.5|97412.5|97472.5|97422.5|97461.5|97411.5|31
1653075910000|2022-05-20 19:45:10|97462.2|97412.2|97453.8|97403.8|97465.4|97415.4|97452.2|97402.2|32
1653075920000|2022-05-20 19:45:20|97454.5|97404.5|97462.6|97412.6|97463.8|97413.8|97453.5|97403.5|36
1653075930000|2022-05-20 19:45:30|97460|97410|97461.9|97411.9|97472.6|97422.6|97455.6|97405.6|49
1653075940000|2022-05-20 19:45:40|97461.5|97411.5|97468.2|97418.2|97472.9|97422.9|97457.3|97407.3|56
1653075950000|2022-05-20 19:45:50|97466.8|97416.8|97474.4|97424.4|97478.9|97428.9|97466.6|97416.6|54
1653075960000|2022-05-20 19:46:00|97473.8|97423.8|97468.8|97418.8|97516.6|97423.8|97454.2|97388.5|61
1653075970000|2022-05-20 19:46:10|97469.3|97419.3|97466.5|97416.5|97504.1|97423.5|97452.7|97375.3|68
1653075980000|2022-05-20 19:46:20|97466.6|97416.6|97463.6|97413.6|97472.9|97422.9|97462.2|97412.2|45
1653075990000|2022-05-20 19:46:30|97463.3|97413.3|97472.6|97422.6|97474.4|97424.4|97463.3|97413.3|53
1653076000000|2022-05-20 19:46:40|97472.8|97422.8|97472.6|97422.6|97475.7|97425.7|97471.2|97421.2|46
1653076010000|2022-05-20 19:46:50|97472.7|97422.7|97472.6|97422.6|97475.1|97425.1|97472|97422|27
1653076020000|2022-05-20 19:47:00|97472.8|97422.8|97463.1|97413.1|97473.6|97423.6|97459.9|97409.9|27
1653076030000|2022-05-20 19:47:10|97460.8|97410.8|97462|97412|97466.9|97416.9|97459.8|97409.8|50
1653076040000|2022-05-20 19:47:20|97462.4|97412.4|97463.5|97413.5|97472.1|97422.1|97457.9|97407.9|48
1653076050000|2022-05-20 19:47:30|97463.6|97413.6|97461|97411|97463.6|97413.6|97453.6|97403.6|40
1653076060000|2022-05-20 19:47:40|97461.5|97411.5|97462.5|97412.5|97463.1|97413.1|97456.1|97406.1|31
1653076070000|2022-05-20 19:47:50|97461.7|97411.7|97463.6|97413.6|97469.8|97419.8|97459.8|97409.8|31
1653076080000|2022-05-20 19:48:00|97463.5|97413.5|97447.9|97397.9|97463.8|97413.8|97446.3|97396.3|60
1653076090000|2022-05-20 19:48:10|97449|97399|97448.7|97398.7|97454.1|97404.1|97444.7|97394.7|64
1653076100000|2022-05-20 19:48:20|97448.8|97398.8|97453.3|97403.3|97454|97404|97447.8|97397.8|48
1653076110000|2022-05-20 19:48:30|97450.6|97400.6|97451.2|97401.2|97456.1|97406.1|97448|97398|50
1653076120000|2022-05-20 19:48:40|97450.7|97400.7|97447.3|97397.3|97451.1|97401.1|97444.6|97394.6|33
1653076130000|2022-05-20 19:48:50|97446.8|97396.8|97449.9|97399.9|97452|97402|97446.8|97396.8|26
1653076140000|2022-05-20 19:49:00|97449.4|97399.4|97452.5|97402.5|97453.2|97403.2|97448.3|97398.3|31
1653076150000|2022-05-20 19:49:10|97452.1|97402.1|97450.6|97400.6|97452.1|97402.1|97448.8|97398.8|23
1653076160000|2022-05-20 19:49:20|97453.1|97403.1|97454.5|97404.5|97456.9|97406.9|97449.8|97399.8|41
1653076170000|2022-05-20 19:49:30|97454.7|97404.7|97473.5|97423.5|97484|97434|97454.7|97404.7|68
1653076180000|2022-05-20 19:49:40|97473.6|97423.6|97472.1|97422.1|97485.5|97435.5|97472.1|97422.1|45
1653076190000|2022-05-20 19:49:50|97473.4|97423.4|97479.7|97429.7|97482.9|97432.9|97473.4|97423.4|53
1653076200000|2022-05-20 19:50:00|97478.6|97428.6|97464.2|97414.2|97478.6|97428.6|97462|97412|70
1653076210000|2022-05-20 19:50:10|97462|97412|97472.6|97422.6|97473.5|97423.5|97455.2|97405.2|54
1653076220000|2022-05-20 19:50:20|97472|97422|97466.4|97416.4|97473|97423|97462|97412|57
1653076230000|2022-05-20 19:50:30|97466.7|97416.7|97468.8|97418.8|97476.2|97426.2|97461.2|97411.2|55
1653076240000|2022-05-20 19:50:40|97474.4|97424.4|97467.1|97417.1|97475.9|97425.9|97465.7|97415.7|51
1653076250000|2022-05-20 19:50:50|97466.3|97416.3|97467.3|97417.3|97473.6|97423.6|97465.7|97415.7|45
1653076260000|2022-05-20 19:51:00|97472.4|97422.4|97472.1|97422.1|97473.2|97423.2|97465.7|97415.7|54
1653076270000|2022-05-20 19:51:10|97474.7|97424.7|97484.5|97434.5|97486|97436|97471.2|97421.2|65
1653076280000|2022-05-20 19:51:20|97484.7|97434.7|97483.4|97433.4|97523.9|97441.9|97469.1|97381.2|67
1653076290000|2022-05-20 19:51:30|97482.9|97432.9|97479.1|97429.1|97485.2|97435.2|97475.8|97425.8|46
1653076300000|2022-05-20 19:51:40|97479.3|97429.3|97473.4|97423.4|97484.5|97434.5|97472.4|97422.4|52
1653076310000|2022-05-20 19:51:50|97474.3|97424.3|97477.6|97427.6|97486.2|97436.2|97472.6|97422.6|41
1653076320000|2022-05-20 19:52:00|97479.7|97429.7|97475.8|97425.8|97481.4|97431.4|97475.6|97425.6|38
1653076330000|2022-05-20 19:52:10|97475|97425|97470.3|97420.3|97483.9|97433.9|97468.8|97418.8|39
1653076340000|2022-05-20 19:52:20|97475.1|97425.1|97470.1|97420.1|97477.2|97427.2|97468.3|97418.3|44
1653076350000|2022-05-20 19:52:30|97469.7|97419.7|97466.5|97416.5|97470.5|97420.5|97466.5|97416.5|42
1653076360000|2022-05-20 19:52:40|97466.6|97416.6|97469|97419|97473.1|97423.1|97460.8|97410.8|43
1653076370000|2022-05-20 19:52:50|97470.5|97420.5|97470.4|97420.4|97475.5|97425.5|97468.1|97418.1|47
1653076380000|2022-05-20 19:53:00|97470.1|97420.1|97466.7|97416.7|97471.3|97421.3|97466.7|97416.7|34
1653076390000|2022-05-20 19:53:10|97466.9|97416.9|97463.2|97413.2|97469.8|97430.4|97452.6|97412.8|40
1653076400000|2022-05-20 19:53:20|97463.3|97413.3|97467.1|97417.1|97473|97423|97463.1|97413.1|37
1653076410000|2022-05-20 19:53:30|97467|97417|97468.6|97418.6|97470.7|97420.7|97460.9|97410.9|41
1653076420000|2022-05-20 19:53:40|97468.4|97418.4|97453.8|97428.8|97473.9|97428.8|97452.9|97406.3|35
1653076430000|2022-05-20 19:53:50|97452.9|97427.9|97464.2|97414.2|97473.3|97428.5|97452.7|97411.7|42
1653076440000|2022-05-20 19:54:00|97465.3|97415.3|97471.5|97421.5|97471.9|97421.9|97464.7|97414.7|35
1653076450000|2022-05-20 19:54:10|97471.3|97421.3|97479.9|97429.9|97480.8|97430.8|97471.1|97421.1|53
1653076460000|2022-05-20 19:54:20|97480.3|97430.3|97475.3|97425.3|97482.8|97432.8|97474.7|97424.7|43
1653076470000|2022-05-20 19:54:30|97475.7|97425.7|97485.7|97435.7|97485.7|97435.7|97474.5|97424.5|50
1653076480000|2022-05-20 19:54:40|97474.1|97424.1|97470|97420|97476.4|97426.4|97466.2|97416.2|48
1653076490000|2022-05-20 19:54:50|97468.8|97418.8|97476.2|97426.2|97476.7|97426.7|97468.8|97418.8|27
1653076500000|2022-05-20 19:55:00|97476.3|97426.3|97485.4|97435.4|97487.1|97437.1|97470.8|97420.8|53
1653076510000|2022-05-20 19:55:10|97480.5|97430.5|97507.9|97457.9|97507.9|97457.9|97480.5|97430.5|65
1653076520000|2022-05-20 19:55:20|97504.7|97454.7|97502.3|97452.3|97508.1|97458.1|97501.3|97451.3|46
1653076530000|2022-05-20 19:55:30|97501.8|97451.8|97497.3|97447.3|97504.2|97454.2|97496.1|97446.1|48
1653076540000|2022-05-20 19:55:40|97500.3|97450.3|97491.5|97441.5|97505.6|97455.6|97489.6|97439.6|56
1653076550000|2022-05-20 19:55:50|97492|97442|97482.5|97432.5|97493|97455.2|97476.7|97427.9|41
1653076560000|2022-05-20 19:56:00|97482.2|97432.2|97480.7|97430.7|97491.3|97441.3|97475.9|97425.9|65
1653076570000|2022-05-20 19:56:10|97481.2|97431.2|97488.9|97438.9|97489|97439|97477.8|97427.8|49
1653076580000|2022-05-20 19:56:20|97489.2|97439.2|97479|97429|97490.5|97440.5|97469.9|97419.9|59
1653076590000|2022-05-20 19:56:30|97479.2|97429.2|97520.7|97387.4|97520.7|97429.6|97472.1|97387.4|55
1653076600000|2022-05-20 19:56:40|97478.4|97428.4|97477.1|97427.1|97490.1|97440.1|97473.3|97423.3|49
1653076610000|2022-05-20 19:56:50|97476.6|97426.6|97481.7|97431.7|97482|97432|97469.9|97419.9|55
1653076620000|2022-05-20 19:57:00|97481.5|97431.5|97482.8|97432.8|97488.9|97438.9|97476.4|97426.4|51
1653076630000|2022-05-20 19:57:10|97481|97431|97473|97423|97482.2|97432.2|97472.7|97422.7|44
1653076640000|2022-05-20 19:57:20|97475.7|97425.7|97474.9|97424.9|97484.2|97434.2|97462.9|97412.9|70
1653076650000|2022-05-20 19:57:30|97475.4|97425.4|97475.3|97425.3|97478|97428|97471.6|97421.6|57
1653076660000|2022-05-20 19:57:40|97475.4|97425.4|97463.5|97413.5|97476.8|97426.8|97463.5|97413.5|50
1653076670000|2022-05-20 19:57:50|97464.6|97414.6|97462.9|97412.9|97468.8|97418.8|97461.8|97411.8|64
1653076680000|2022-05-20 19:58:00|97461.7|97411.7|97462.6|97412.6|97463.9|97413.9|97461|97411|45
1653076690000|2022-05-20 19:58:10|97462.4|97412.4|97464.1|97414.1|97464.1|97414.1|97460.7|97410.7|34
1653076700000|2022-05-20 19:58:20|97464.4|97414.4|97463.2|97413.2|97467.2|97417.2|97443.3|97393.3|52
1653076710000|2022-05-20 19:58:30|97463.8|97413.8|97440.1|97390.1|97464.9|97414.9|97432.7|97382.7|58
1653076720000|2022-05-20 19:58:40|97439.5|97389.5|97437|97387|97442.8|97392.8|97432.6|97382.6|45
1653076730000|2022-05-20 19:58:50|97435.5|97385.5|97445.9|97395.9|97449.5|97399.5|97432|97382|55
1653076740000|2022-05-20 19:59:00|97445.8|97395.8|97441.8|97391.8|97446.7|97396.7|97438.8|97388.8|30
1653076750000|2022-05-20 19:59:10|97442|97392|97432.5|97382.5|97444.9|97394.9|97432.5|97382.5|42
1653076760000|2022-05-20 19:59:20|97433.6|97383.6|97438.9|97388.9|97438.9|97388.9|97426.7|97376.7|41
1653076770000|2022-05-20 19:59:30|97438.6|97388.6|97434|97384|97438.6|97388.6|97430.6|97380.6|34
1653076780000|2022-05-20 19:59:40|97433.9|97383.9|97433.8|97383.8|97434.2|97384.2|97429.9|97379.9|29
1653076790000|2022-05-20 19:59:50|97432.6|97382.6|97439.2|97389.2|97445|97395|97425.2|97375.2|51
1653076800000|2022-05-20 20:00:00|97443.2|97393.2|97453.3|97403.3|97453.3|97403.3|97440.5|97390.5|58
1653076810000|2022-05-20 20:00:10|97454|97404|97455.4|97405.4|97456.5|97406.5|97450.6|97400.6|44
1653076820000|2022-05-20 20:00:20|97454.1|97404.1|97458|97408|97458|97408|97454.1|97404.1|30
1653076830000|2022-05-20 20:00:30|97458.1|97408.1|97458.4|97408.4|97458.5|97408.5|97456.4|97406.4|47
1653076840000|2022-05-20 20:00:40|97458.3|97408.3|97459.6|97409.6|97461.9|97411.9|97458|97408|24
1653076850000|2022-05-20 20:00:50|97459.5|97409.5|97453.3|97403.3|97459.7|97409.7|97452.4|97402.4|43
1653076860000|2022-05-20 20:01:00|97453|97403|97461.3|97411.3|97461.7|97411.7|97453|97403|41
1653076870000|2022-05-20 20:01:10|97461.1|97411.1|97468.4|97418.4|97468.6|97418.6|97460.4|97410.4|41
1653076880000|2022-05-20 20:01:20|97468.2|97418.2|97482.3|97432.3|97507.6|97457.6|97467.9|97417.9|55
1653076890000|2022-05-20 20:01:30|97484.5|97434.5|97488.7|97438.7|97494|97444|97482.7|97432.7|42
1653076900000|2022-05-20 20:01:40|97488.1|97438.1|97481.5|97431.5|97488.1|97438.1|97479.7|97429.7|45
1653076910000|2022-05-20 20:01:50|97482.5|97432.5|97484.2|97434.2|97489.8|97439.8|97477.4|97427.4|51
1653076920000|2022-05-20 20:02:00|97488.9|97438.9|97495.7|97445.7|97497.4|97447.4|97477.7|97427.7|70
1653076930000|2022-05-20 20:02:10|97497.8|97447.8|97496.8|97446.8|97501.8|97451.8|97480.6|97430.6|78
1653076940000|2022-05-20 20:02:20|97498.1|97448.1|97496.6|97446.6|97499|97449|97494.8|97444.8|42
1653076950000|2022-05-20 20:02:30|97497|97447|97504.4|97454.4|97505.4|97455.4|97497|97447|47
1653076960000|2022-05-20 20:02:40|97504.7|97454.7|97502.7|97452.7|97505.1|97455.1|97501.5|97451.5|47
1653076970000|2022-05-20 20:02:50|97503|97453|97497.1|97447.1|97504.5|97454.5|97492.4|97442.4|46
1653076980000|2022-05-20 20:03:00|97495.6|97445.6|97505|97455|97505.3|97455.3|97489.6|97439.6|66
1653076990000|2022-05-20 20:03:10|97504.8|97454.8|97527.6|97477.6|97528.8|97478.8|97504.5|97454.5|52
1653077000000|2022-05-20 20:03:20|97528.3|97478.3|97528.9|97478.9|97530|97480|97526.5|97476.5|53
1653077010000|2022-05-20 20:03:30|97528.7|97478.7|97531.9|97481.9|97536.1|97486.1|97527.7|97477.7|63
1653077020000|2022-05-20 20:03:40|97531.6|97481.6|97534.2|97484.2|97535.3|97485.3|97531.2|97481.2|56
1653077030000|2022-05-20 20:03:50|97533.9|97483.9|97534.8|97484.8|97536.8|97486.8|97532.7|97482.7|55
1653077040000|2022-05-20 20:04:00|97534.6|97484.6|97529.9|97479.9|97536.6|97486.6|97527.5|97477.5|54
1653077050000|2022-05-20 20:04:10|97529.4|97479.4|97528.9|97478.9|97530.6|97480.6|97527.4|97477.4|40
1653077060000|2022-05-20 20:04:20|97529.2|97479.2|97530.1|97480.1|97530.8|97480.8|97528.8|97478.8|29
1653077070000|2022-05-20 20:04:30|97530.2|97480.2|97529.1|97479.1|97530.3|97480.3|97527.3|97477.3|37
1653077080000|2022-05-20 20:04:40|97528.8|97478.8|97529.3|97479.3|97531.7|97481.7|97527.9|97477.9|38
1653077090000|2022-05-20 20:04:50|97529.5|97479.5|97529.7|97479.7|97531.3|97481.3|97529.3|97479.3|44
1653077100000|2022-05-20 20:05:00|97529.5|97479.5|97530.2|97480.2|97535|97485|97520.8|97470.8|61
1653077110000|2022-05-20 20:05:10|97530.4|97480.4|97533.3|97483.3|97537.5|97487.5|97529.9|97479.9|62
1653077120000|2022-05-20 20:05:20|97532.6|97482.6|97534.1|97484.1|97535.2|97485.2|97531.1|97481.1|44
1653077130000|2022-05-20 20:05:30|97533.8|97483.8|97533.3|97483.3|97533.8|97483.8|97531.2|97481.2|37
1653077140000|2022-05-20 20:05:40|97532.9|97482.9|97524.5|97474.5|97534.2|97484.2|97518.7|97468.7|46
1653077150000|2022-05-20 20:05:50|97524.2|97474.2|97530.3|97480.3|97533|97483|97524|97474|56
1653077160000|2022-05-20 20:06:00|97531.3|97481.3|97530.6|97480.6|97532.1|97482.1|97520.3|97470.3|55
1653077170000|2022-05-20 20:06:10|97531.3|97481.3|97530.2|97480.2|97531.9|97481.9|97520.7|97470.7|56
1653077180000|2022-05-20 20:06:20|97530.3|97480.3|97530.4|97480.4|97535.4|97485.4|97521.3|97471.3|62
1653077190000|2022-05-20 20:06:30|97530.9|97480.9|97533.3|97483.3|97533.4|97483.4|97524|97474|68
1653077200000|2022-05-20 20:06:40|97532.8|97482.8|97534.4|97484.4|97537.3|97487.3|97528.5|97478.5|50
1653077210000|2022-05-20 20:06:50|97529.5|97479.5|97531.9|97481.9|97534.5|97484.5|97519.2|97469.2|64
1653077220000|2022-05-20 20:07:00|97533.7|97483.7|97534.2|97484.2|97534.5|97484.5|97531.6|97481.6|50
1653077230000|2022-05-20 20:07:10|97533.8|97483.8|97536.6|97486.6|97537.1|97487.1|97533.2|97483.2|32
1653077240000|2022-05-20 20:07:20|97536.2|97486.2|97574.4|97524.4|97612|97531.5|97536.1|97483.9|69
1653077250000|2022-05-20 20:07:30|97574.6|97524.6|97575|97525|97576.3|97526.3|97573.2|97523.2|63
1653077260000|2022-05-20 20:07:40|97573.7|97523.7|97572.1|97522.1|97574.8|97524.8|97571.9|97521.9|55
1653077270000|2022-05-20 20:07:50|97572.2|97522.2|97559.7|97509.7|97572.2|97522.2|97559.6|97509.6|53
1653077280000|2022-05-20 20:08:00|97559.8|97509.8|97556.7|97506.7|97562.2|97512.2|97555.5|97505.5|31
1653077290000|2022-05-20 20:08:10|97556.9|97506.9|97556.9|97506.9|97557.6|97507.6|97556.8|97506.8|20
1653077300000|2022-05-20 20:08:20|97558.2|97508.2|97557.1|97507.1|97558.2|97508.2|97557|97507|19
1653077310000|2022-05-20 20:08:30|97557.2|97507.2|97556.9|97506.9|97557.5|97507.5|97556.3|97506.3|17
1653077320000|2022-05-20 20:08:40|97557.1|97507.1|97558.4|97508.4|97560.3|97510.3|97557.1|97507.1|20
1653077330000|2022-05-20 20:08:50|97559.5|97509.5|97553.5|97503.5|97559.5|97509.5|97553.5|97503.5|27
1653077340000|2022-05-20 20:09:00|97553.7|97503.7|97553.3|97503.3|97553.7|97503.7|97551.2|97501.2|14
1653077350000|2022-05-20 20:09:10|97553.4|97503.4|97551.7|97501.7|97553.4|97503.4|97551.3|97501.3|10
1653077360000|2022-05-20 20:09:20|97552.6|97502.6|97550.8|97500.8|97552.6|97502.6|97550.8|97500.8|6
1653077370000|2022-05-20 20:09:30|97550.4|97500.4|97551.4|97501.4|97552.3|97502.3|97550.4|97500.4|9
1653077380000|2022-05-20 20:09:40|97550.2|97500.2|97550.2|97500.2|97551.2|97501.2|97549.3|97499.3|5
1653077390000|2022-05-20 20:09:50|97548.9|97498.9|97549.3|97499.3|97555|97505|97548.6|97498.6|48
1653077400000|2022-05-20 20:10:00|97549.4|97499.4|97550|97500|97551.4|97501.4|97545.7|97495.7|30
1653077410000|2022-05-20 20:10:10|97549.5|97499.5|97548.2|97498.2|97549.5|97499.5|97548.2|97498.2|13
1653077420000|2022-05-20 20:10:20|97548.7|97498.7|97548.5|97498.5|97549.7|97499.7|97548.5|97498.5|15
1653077430000|2022-05-20 20:10:30|97548|97498|97516.8|97466.8|97548|97498|97516.5|97466.5|41
1653077440000|2022-05-20 20:10:40|97517|97467|97508.7|97458.7|97519.3|97469.3|97508.6|97458.6|41
1653077450000|2022-05-20 20:10:50|97509|97459|97505.5|97455.5|97509|97459|97504.2|97454.2|24
1653077460000|2022-05-20 20:11:00|97504.5|97454.5|97505|97455|97505.9|97455.9|97503.9|97453.9|18
1653077470000|2022-05-20 20:11:10|97505.1|97455.1|97504.2|97454.2|97505.1|97455.1|97503.7|97453.7|13
1653077480000|2022-05-20 20:11:20|97504.3|97454.3|97498.6|97448.6|97504.5|97454.5|97498.6|97448.6|27
1653077490000|2022-05-20 20:11:30|97499.3|97449.3|97505.3|97455.3|97507.2|97457.2|97499|97449|17
1653077500000|2022-05-20 20:11:40|97505.4|97455.4|97503.2|97453.2|97505.8|97455.8|97503.2|97453.2|17
1653077510000|2022-05-20 20:11:50|97503.1|97453.1|97496.8|97446.8|97503.1|97453.1|97496.8|97446.8|26
1653077520000|2022-05-20 20:12:00|97497.7|97447.7|97501.4|97451.4|97501.5|97451.5|97497.1|97447.1|23
1653077530000|2022-05-20 20:12:10|97501.2|97451.2|97460.5|97410.5|97501.6|97451.6|97455.7|97405.7|56
1653077540000|2022-05-20 20:12:20|97461|97411|97468.7|97418.7|97479.9|97429.9|97461|97411|35
1653077550000|2022-05-20 20:12:30|97464.8|97414.8|97466.9|97416.9|97472.9|97422.9|97461|97411|51
1653077560000|2022-05-20 20:12:40|97466.6|97416.6|97465.6|97415.6|97468.4|97418.4|97465.6|97415.6|35
1653077570000|2022-05-20 20:12:50|97466.3|97416.3|97465.8|97415.8|97466.5|97416.5|97465.3|97415.3|18
1653077580000|2022-05-20 20:13:00|97466|97416|97468.2|97418.2|97469.9|97419.9|97466|97416|20
1653077590000|2022-05-20 20:13:10|97468.4|97418.4|97468|97418|97468.7|97418.7|97467.4|97417.4|15
1653077600000|2022-05-20 20:13:20|97468.2|97418.2|97466.9|97416.9|97468.2|97418.2|97466.7|97416.7|9
1653077610000|2022-05-20 20:13:30|97467.2|97417.2|97460.7|97410.7|97467.6|97417.6|97460.5|97410.5|37
1653077620000|2022-05-20 20:13:40|97459.5|97409.5|97454.6|97404.6|97460.3|97410.3|97452.4|97402.4|23
1653077630000|2022-05-20 20:13:50|97454.4|97404.4|97453.1|97403.1|97456.1|97406.1|97452.8|97402.8|24
1653077640000|2022-05-20 20:14:00|97453.5|97403.5|97445.3|97395.3|97461.7|97411.7|97444.7|97394.7|42
1653077650000|2022-05-20 20:14:10|97445.1|97395.1|97442.3|97392.3|97448.6|97398.6|97440.7|97390.7|35
1653077660000|2022-05-20 20:14:20|97442|97392|97426.3|97376.3|97445.1|97395.1|97424.4|97374.4|46
1653077670000|2022-05-20 20:14:30|97426.8|97376.8|97459.2|97409.2|97460.4|97410.4|97422.1|97372.1|61
1653077680000|2022-05-20 20:14:40|97459.6|97409.6|97461.9|97411.9|97463.1|97413.1|97458.6|97408.6|38
1653077690000|2022-05-20 20:14:50|97462.1|97412.1|97465.5|97415.5|97467|97417|97461.5|97411.5|40
1653077700000|2022-05-20 20:15:00|97465.6|97415.6|97459.5|97409.5|97465.9|97415.9|97459.5|97409.5|34
1653077710000|2022-05-20 20:15:10|97459.2|97409.2|97467.3|97417.3|97468.5|97418.5|97459.1|97409.1|33
1653077720000|2022-05-20 20:15:20|97467.5|97417.5|97467.5|97417.5|97468.3|97418.3|97466.3|97416.3|24
1653077730000|2022-05-20 20:15:30|97467.6|97417.6|97467.3|97417.3|97467.8|97417.8|97466.7|97416.7|23
1653077740000|2022-05-20 20:15:40|97467.6|97417.6|97468.5|97418.5|97469.1|97419.1|97467.4|97417.4|20
1653077750000|2022-05-20 20:15:50|97468.6|97418.6|97468.5|97418.5|97469.5|97419.5|97468.1|97418.1|14
1653077760000|2022-05-20 20:16:00|97468.6|97418.6|97484.4|97434.4|97484.4|97434.4|97468.2|97418.2|19
1653077770000|2022-05-20 20:16:10|97485.1|97435.1|97483.5|97433.5|97485.1|97435.1|97482.2|97432.2|20
1653077780000|2022-05-20 20:16:20|97483.7|97433.7|97485|97435|97485.2|97435.2|97483|97433|11
1653077790000|2022-05-20 20:16:30|97484.8|97434.8|97484.3|97434.3|97485|97435|97484|97434|8
1653077800000|2022-05-20 20:16:40|97482.2|97432.2|97480.8|97430.8|97484.1|97434.1|97480.7|97430.7|27
1653077810000|2022-05-20 20:16:50|97480.7|97430.7|97480.2|97430.2|97483.2|97433.2|97480|97430|30
1653077820000|2022-05-20 20:17:00|97479.6|97429.6|97476.7|97426.7|97481.6|97431.6|97476.7|97426.7|25
1653077830000|2022-05-20 20:17:10|97476.8|97426.8|97472.1|97422.1|97477.2|97427.2|97471.2|97421.2|20
1653077840000|2022-05-20 20:17:20|97471.9|97421.9|97472.4|97422.4|97473.9|97423.9|97471.6|97421.6|26
1653077850000|2022-05-20 20:17:30|97471.9|97421.9|97470.9|97420.9|97474.2|97424.2|97470.9|97420.9|21
1653077860000|2022-05-20 20:17:40|97471.2|97421.2|97472.8|97422.8|97473.6|97423.6|97471.2|97421.2|21
1653077870000|2022-05-20 20:17:50|97472.2|97422.2|97464|97414|97473.1|97423.1|97462.2|97412.2|27
1653077880000|2022-05-20 20:18:00|97463|97413|97464.8|97414.8|97466.6|97416.6|97462.6|97412.6|22
1653077890000|2022-05-20 20:18:10|97464.5|97414.5|97464.1|97414.1|97465|97415|97464.1|97414.1|14
1653077900000|2022-05-20 20:18:20|97464.2|97414.2|97465.3|97415.3|97465.4|97415.4|97464.2|97414.2|10
1653077910000|2022-05-20 20:18:30|97465.2|97415.2|97464.7|97414.7|97465.8|97415.8|97464.2|97414.2|14
1653077920000|2022-05-20 20:18:40|97464.6|97414.6|97463.2|97413.2|97464.6|97414.6|97461.4|97411.4|22
1653077930000|2022-05-20 20:18:50|97463.1|97413.1|97464|97414|97465.4|97415.4|97463|97413|17
1653077940000|2022-05-20 20:19:00|97463.1|97413.1|97462.3|97412.3|97468.4|97418.4|97462.3|97412.3|30
1653077950000|2022-05-20 20:19:10|97462.2|97412.2|97464.1|97414.1|97465.3|97415.3|97461.5|97411.5|24
1653077960000|2022-05-20 20:19:20|97463.8|97413.8|97456.8|97406.8|97464.7|97414.7|97456.7|97406.7|32
1653077970000|2022-05-20 20:19:30|97455.8|97405.8|97464.2|97414.2|97504.2|97416.6|97455.5|97358.4|37
1653077980000|2022-05-20 20:19:40|97464.3|97414.3|97462.6|97412.6|97465|97415|97461.7|97411.7|35
1653077990000|2022-05-20 20:19:50|97462.4|97412.4|97464.1|97414.1|97465.3|97415.3|97461.9|97411.9|23
1653078000000|2022-05-20 20:20:00|97464.8|97414.8|97469.8|97419.8|97470.7|97420.7|97464.2|97414.2|37
1653078010000|2022-05-20 20:20:10|97469.4|97419.4|97473.1|97423.1|97473.1|97423.1|97467.9|97417.9|39
1653078020000|2022-05-20 20:20:20|97473.2|97423.2|97472.4|97422.4|97473.4|97423.4|97471.2|97421.2|29
1653078030000|2022-05-20 20:20:30|97472.1|97422.1|97471.1|97421.1|97472.5|97422.5|97471.1|97421.1|15
1653078040000|2022-05-20 20:20:40|97470.7|97420.7|97472.3|97422.3|97473.1|97423.1|97470.4|97420.4|22
1653078050000|2022-05-20 20:20:50|97472.1|97422.1|97475.6|97425.6|97476.7|97426.7|97468.3|97418.3|35
1653078060000|2022-05-20 20:21:00|97475.7|97425.7|97476|97426|97477.9|97427.9|97474.4|97424.4|34
1653078070000|2022-05-20 20:21:10|97476.1|97426.1|97479.2|97429.2|97479.9|97429.9|97476.1|97426.1|28
1653078080000|2022-05-20 20:21:20|97479.5|97429.5|97478.7|97428.7|97480.6|97430.6|97478.7|97428.7|22
1653078090000|2022-05-20 20:21:30|97478.1|97428.1|97477.5|97427.5|97478.8|97428.8|97476.6|97426.6|25
1653078100000|2022-05-20 20:21:40|97476.7|97426.7|97477.4|97427.4|97477.8|97427.8|97476|97426|22
1653078110000|2022-05-20 20:21:50|97477.1|97427.1|97477.5|97427.5|97477.5|97427.5|97476.4|97426.4|14
1653078120000|2022-05-20 20:22:00|97476.5|97426.5|97475.7|97425.7|97477|97427|97474.7|97424.7|20
1653078130000|2022-05-20 20:22:10|97476.4|97426.4|97478.4|97428.4|97478.4|97428.4|97474.2|97424.2|10
1653078140000|2022-05-20 20:22:20|97477.2|97427.2|97473.5|97423.5|97477.6|97427.6|97473.5|97423.5|19
1653078150000|2022-05-20 20:22:30|97473.4|97423.4|97474.5|97424.5|97476.1|97426.1|97473|97423|22
1653078160000|2022-05-20 20:22:40|97475.1|97425.1|97480.7|97430.7|97480.7|97430.7|97475|97425|10
1653078170000|2022-05-20 20:22:50|97480.1|97430.1|97481.2|97431.2|97484.5|97434.5|97480.1|97430.1|46
1653078180000|2022-05-20 20:23:00|97481.4|97431.4|97479.8|97429.8|97482.1|97432.1|97479.8|97429.8|30
1653078190000|2022-05-20 20:23:10|97480.6|97430.6|97480.3|97430.3|97481.5|97431.5|97480.2|97430.2|25
1653078200000|2022-05-20 20:23:20|97481.6|97431.6|97479.4|97429.4|97481.8|97431.8|97479|97429|28
1653078210000|2022-05-20 20:23:30|97479.5|97429.5|97479.8|97429.8|97481.1|97431.1|97479.4|97429.4|22
1653078220000|2022-05-20 20:23:40|97480.1|97430.1|97480.5|97430.5|97481.7|97431.7|97479.8|97429.8|20
1653078230000|2022-05-20 20:23:50|97480.2|97430.2|97481.5|97431.5|97481.7|97431.7|97479.6|97429.6|22
1653078240000|2022-05-20 20:24:00|97480.9|97430.9|97482|97432|97483.1|97433.1|97480.6|97430.6|27
1653078250000|2022-05-20 20:24:10|97481.9|97431.9|97481.3|97431.3|97482.6|97432.6|97480.4|97430.4|18
1653078260000|2022-05-20 20:24:20|97481.4|97431.4|97482.3|97432.3|97483.1|97433.1|97481.3|97431.3|16
1653078270000|2022-05-20 20:24:30|97482.2|97432.2|97483.1|97433.1|97483.3|97433.3|97481.4|97431.4|16
1653078280000|2022-05-20 20:24:40|97481.7|97431.7|97483|97433|97483.6|97433.6|97480.6|97430.6|29
1653078290000|2022-05-20 20:24:50|97482.8|97432.8|97484.2|97434.2|97484.5|97434.5|97481.9|97431.9|32
1653078300000|2022-05-20 20:25:00|97484.1|97434.1|97485|97435|97485.9|97435.9|97483.3|97433.3|28
1653078310000|2022-05-20 20:25:10|97485.4|97435.4|97484.1|97434.1|97486.1|97436.1|97483.3|97433.3|30
1653078320000|2022-05-20 20:25:20|97483.5|97433.5|97484.2|97434.2|97484.8|97434.8|97483|97433|24
1653078330000|2022-05-20 20:25:30|97483.9|97433.9|97472.7|97422.7|97485.5|97435.5|97472.3|97422.3|32
1653078340000|2022-05-20 20:25:40|97473.2|97423.2|97473|97423|97473.9|97423.9|97472.2|97422.2|25
1653078350000|2022-05-20 20:25:50|97474.3|97424.3|97468|97418|97475.7|97425.7|97464.4|97414.4|36
1653078360000|2022-05-20 20:26:00|97466|97416|97414.3|97364.3|97467.3|97417.3|97407.6|97357.6|75
1653078370000|2022-05-20 20:26:10|97413.8|97363.8|97391.2|97341.2|97461.1|97374.7|97376.5|97261.1|75
1653078380000|2022-05-20 20:26:20|97390.1|97340.1|97416.6|97366.6|97418.1|97368.1|97389|97339|69
1653078390000|2022-05-20 20:26:30|97416.4|97366.4|97415.9|97365.9|97419|97369|97414.1|97364.1|52
1653078400000|2022-05-20 20:26:40|97416.4|97366.4|97418.9|97368.9|97424.6|97374.6|97415.2|97365.2|50
1653078410000|2022-05-20 20:26:50|97419.1|97369.1|97422.9|97372.9|97423.7|97373.7|97418.9|97368.9|33
1653078420000|2022-05-20 20:27:00|97423|97373|97424.2|97374.2|97424.5|97374.5|97422.3|97372.3|27
1653078430000|2022-05-20 20:27:10|97423.7|97373.7|97424.7|97374.7|97425.3|97375.3|97423.5|97373.5|29
1653078440000|2022-05-20 20:27:20|97425|97375|97420.9|97370.9|97426.5|97376.5|97420.9|97370.9|47
1653078450000|2022-05-20 20:27:30|97420.8|97370.8|97427|97377|97428.9|97378.9|97420.4|97370.4|36
1653078460000|2022-05-20 20:27:40|97426.9|97376.9|97427.2|97377.2|97428.8|97378.8|97426.5|97376.5|20
1653078470000|2022-05-20 20:27:50|97426.9|97376.9|97425.4|97375.4|97427.8|97377.8|97425.3|97375.3|21
1653078480000|2022-05-20 20:28:00|97425.5|97375.5|97412.1|97362.1|97427.8|97377.8|97412.1|97362.1|47
1653078490000|2022-05-20 20:28:10|97411.9|97361.9|97406.9|97356.9|97413.8|97363.8|97406.8|97356.8|58
1653078500000|2022-05-20 20:28:20|97406.8|97356.8|97412.6|97362.6|97414.2|97364.2|97406.5|97356.5|30
1653078510000|2022-05-20 20:28:30|97412.7|97362.7|97412.2|97362.2|97413.3|97363.3|97411.9|97361.9|39
1653078520000|2022-05-20 20:28:40|97411.8|97361.8|97421.1|97371.1|97421.3|97371.3|97411.2|97361.2|40
1653078530000|2022-05-20 20:28:50|97421.6|97371.6|97422.9|97372.9|97423.7|97373.7|97421.2|97371.2|38
1653078540000|2022-05-20 20:29:00|97422.3|97372.3|97420.9|97370.9|97422.4|97372.4|97419.1|97369.1|53
1653078550000|2022-05-20 20:29:10|97420.8|97370.8|97420.8|97370.8|97424|97374|97408.7|97358.7|40
1653078560000|2022-05-20 20:29:20|97420.3|97370.3|97414.5|97364.5|97459.3|97370.3|97406|97318.8|57
1653078570000|2022-05-20 20:29:30|97415.8|97365.8|97419.3|97369.3|97420|97370|97413.8|97363.8|47
1653078580000|2022-05-20 20:29:40|97419.1|97369.1|97421.2|97371.2|97423.1|97373.1|97418.6|97368.6|43
1653078590000|2022-05-20 20:29:50|97421.3|97371.3|97425|97375|97425.6|97375.6|97420.5|97370.5|34
1653078600000|2022-05-20 20:30:00|97423.1|97373.1|97418.6|97368.6|97423.1|97373.1|97417.1|97367.1|27
1653078610000|2022-05-20 20:30:10|97418.7|97368.7|97420.3|97370.3|97421.4|97371.4|97415|97365|32
1653078620000|2022-05-20 20:30:20|97420.6|97370.6|97422.8|97372.8|97423.2|97373.2|97419.8|97369.8|27
1653078630000|2022-05-20 20:30:30|97423.3|97373.3|97418.1|97368.1|97423.3|97373.3|97417.5|97367.5|27
1653078640000|2022-05-20 20:30:40|97417.7|97367.7|97417.9|97367.9|97419.2|97369.2|97417.1|97367.1|7
1653078650000|2022-05-20 20:30:50|97417|97367|97420|97370|97420|97370|97416.7|97366.7|14
1653078660000|2022-05-20 20:31:00|97420.3|97370.3|97413.7|97363.7|97425.9|97375.9|97413.7|97363.7|18
1653078670000|2022-05-20 20:31:10|97412.2|97362.2|97412.2|97362.2|97412.7|97362.7|97411.3|97361.3|9
1653078680000|2022-05-20 20:31:20|97412.1|97362.1|97415.4|97365.4|97415.4|97365.4|97411.9|97361.9|13
1653078690000|2022-05-20 20:31:30|97415.6|97365.6|97411.6|97361.6|97415.6|97365.6|97411.6|97361.6|11
1653078700000|2022-05-20 20:31:40|97411.9|97361.9|97415.2|97365.2|97416.4|97366.4|97411.9|97361.9|17
1653078710000|2022-05-20 20:31:50|97414.9|97364.9|97414.9|97364.9|97415.1|97365.1|97414.7|97364.7|9
1653078720000|2022-05-20 20:32:00|97414.7|97364.7|97414.6|97364.6|97415.2|97365.2|97414.6|97364.6|8
1653078730000|2022-05-20 20:32:10|97414.2|97364.2|97415.3|97365.3|97415.3|97365.3|97413.6|97363.6|6
1653078740000|2022-05-20 20:32:20|97415.1|97365.1|97415.1|97365.1|97417.1|97367.1|97413.8|97363.8|27
1653078750000|2022-05-20 20:32:30|97415.3|97365.3|97413.9|97363.9|97416.5|97366.5|97413.9|97363.9|17
1653078760000|2022-05-20 20:32:40|97414.2|97364.2|97419.2|97369.2|97420.1|97370.1|97413.2|97363.2|17
1653078770000|2022-05-20 20:32:50|97419.1|97369.1|97419.4|97369.4|97421.6|97371.6|97417.9|97367.9|19
1653078780000|2022-05-20 20:33:00|97419.5|97369.5|97415.9|97365.9|97419.5|97369.5|97415.7|97365.7|22
1653078790000|2022-05-20 20:33:10|97415.7|97365.7|97419.1|97369.1|97420.7|97370.7|97415.7|97365.7|14
1653078800000|2022-05-20 20:33:20|97418.7|97368.7|97415.7|97365.7|97418.7|97368.7|97415.7|97365.7|4
1653078810000|2022-05-20 20:33:30|97416.3|97366.3|97415.7|97365.7|97416.3|97366.3|97415.7|97365.7|3
1653078820000|2022-05-20 20:33:40|97423.4|97373.4|97420.5|97370.5|97423.4|97373.4|97420|97370|6
1653078830000|2022-05-20 20:33:50|97416.6|97366.6|97417.8|97367.8|97418.3|97368.3|97416.6|97366.6|7
1653078840000|2022-05-20 20:34:00|97422.1|97372.1|97419.2|97369.2|97422.1|97372.1|97419.2|97369.2|7
1653078850000|2022-05-20 20:34:10|97415.6|97365.6|97417.6|97367.6|97420.2|97370.2|97415.6|97365.6|17
1653078860000|2022-05-20 20:34:20|97418.3|97368.3|97418.4|97368.4|97418.8|97368.8|97418|97368|5
1653078870000|2022-05-20 20:34:30|97418.2|97368.2|97419.8|97369.8|97421.9|97371.9|97417.3|97367.3|7
1653078880000|2022-05-20 20:34:40|97419.5|97369.5|97422|97372|97422.9|97372.9|97419.5|97369.5|12
1653078890000|2022-05-20 20:34:50|97420.3|97370.3|97421.9|97371.9|97422.4|97372.4|97420|97370|22
1653078900000|2022-05-20 20:35:00|97422.1|97372.1|97426|97376|97428.6|97378.6|97421.7|97371.7|35
1653078910000|2022-05-20 20:35:10|97425.6|97375.6|97425.2|97375.2|97426.3|97376.3|97422.4|97372.4|26
1653078920000|2022-05-20 20:35:20|97425|97375|97421.9|97371.9|97425|97375|97421.4|97371.4|13
1653078930000|2022-05-20 20:35:30|97422.1|97372.1|97422.4|97372.4|97422.5|97372.5|97421.7|97371.7|11
1653078940000|2022-05-20 20:35:40|97422.3|97372.3|97422|97372|97424|97374|97421.6|97371.6|12
1653078950000|2022-05-20 20:35:50|97421.3|97371.3|97416.6|97366.6|97423.7|97373.7|97416.6|97366.6|21
1653078960000|2022-05-20 20:36:00|97417.4|97367.4|97420.5|97370.5|97421.7|97371.7|97416.8|97366.8|29
1653078970000|2022-05-20 20:36:10|97422.1|97372.1|97420|97370|97422.1|97372.1|97419.1|97369.1|28
1653078980000|2022-05-20 20:36:20|97420.1|97370.1|97423.1|97373.1|97423.8|97373.8|97419.1|97369.1|22
1653078990000|2022-05-20 20:36:30|97421.7|97371.7|97422.7|97372.7|97425.1|97375.1|97418.4|97368.4|23
1653079000000|2022-05-20 20:36:40|97423.1|97373.1|97424.3|97374.3|97424.3|97374.3|97422.1|97372.1|14
1653079010000|2022-05-20 20:36:50|97424.1|97374.1|97423.5|97373.5|97424.2|97374.2|97423|97373|8
1653079020000|2022-05-20 20:37:00|97423.2|97373.2|97420.9|97370.9|97423.2|97373.2|97419.7|97369.7|13
1653079030000|2022-05-20 20:37:10|97421.5|97371.5|97421.6|97371.6|97426.4|97376.4|97420.5|97370.5|11
1653079040000|2022-05-20 20:37:20|97421.7|97371.7|97420.1|97370.1|97493.4|97372.6|97419.9|97307|19
1653079050000|2022-05-20 20:37:30|97465.9|97327.9|97417.8|97367.8|97465.9|97370.3|97417.1|97327.9|22
1653079060000|2022-05-20 20:37:40|97418|97368|97417.6|97367.6|97419.1|97369.1|97417.2|97367.2|17
1653079070000|2022-05-20 20:37:50|97417.1|97367.1|97417.5|97367.5|97417.7|97367.7|97417.1|97367.1|9
1653079080000|2022-05-20 20:38:00|97417.1|97367.1|97418.9|97368.9|97422.9|97372.9|97417.1|97367.1|12
1653079090000|2022-05-20 20:38:10|97418.6|97368.6|97420.7|97370.7|97421.1|97371.1|97416.5|97366.5|15
1653079100000|2022-05-20 20:38:20|97420|97370|97418|97368|97420.4|97370.4|97416.5|97366.5|25
1653079110000|2022-05-20 20:38:30|97417.8|97367.8|97420.8|97370.8|97425|97375|97416.6|97366.6|15
1653079120000|2022-05-20 20:38:40|97421.5|97371.5|97421.1|97371.1|97421.5|97371.5|97420.8|97370.8|8
1653079130000|2022-05-20 20:38:50|97421.2|97371.2|97404.8|97354.8|97442.8|97371.2|97403.7|97315.9|19
1653079140000|2022-05-20 20:39:00|97405.4|97355.4|97405.4|97355.4|97406.4|97356.4|97403.9|97353.9|33
1653079150000|2022-05-20 20:39:10|97405.1|97355.1|97409.8|97359.8|97411.1|97361.1|97404.9|97354.9|23
1653079160000|2022-05-20 20:39:20|97409.6|97359.6|97411.7|97361.7|97411.8|97361.8|97409.6|97359.6|11
1653079170000|2022-05-20 20:39:30|97449.8|97321.7|97406.6|97356.6|97449.8|97359|97406.5|97320.8|7
1653079180000|2022-05-20 20:39:40|97406.7|97356.7|97395.6|97345.6|97413.6|97363.6|97392.1|97342.1|22
1653079190000|2022-05-20 20:39:50|97395.7|97345.7|97394.9|97344.9|97397.4|97347.4|97393.5|97343.5|17
1653079200000|2022-05-20 20:40:00|97393.6|97343.6|97398.4|97348.4|97398.9|97348.9|97393.6|97343.6|22
1653079210000|2022-05-20 20:40:10|97401.3|97351.3|97402.3|97352.3|97404.2|97354.2|97399.2|97349.2|13
1653079220000|2022-05-20 20:40:20|97400.2|97350.2|97399.8|97349.8|97459|97350.2|97396.5|97289.1|23
1653079230000|2022-05-20 20:40:30|97399.9|97349.9|97402.5|97352.5|97402.5|97352.5|97396.2|97346.2|21
1653079240000|2022-05-20 20:40:40|97404.2|97354.2|97406.1|97356.1|97406.1|97356.1|97401.1|97351.1|20
1653079250000|2022-05-20 20:40:50|97406.3|97356.3|97406.9|97356.9|97407.1|97357.1|97403.3|97353.3|12
1653079260000|2022-05-20 20:41:00|97404.1|97354.1|97399.4|97349.4|97404.1|97354.1|97399.4|97349.4|16
1653079270000|2022-05-20 20:41:10|97406.2|97356.2|97400.3|97350.3|97406.3|97356.3|97399.3|97349.3|23
1653079280000|2022-05-20 20:41:20|97399.3|97349.3|97409.2|97359.2|97468.2|97370.9|97399.3|97298.8|42
1653079290000|2022-05-20 20:41:30|97407.8|97357.8|97409.3|97359.3|97410.2|97360.2|97406.7|97356.7|23
1653079300000|2022-05-20 20:41:40|97409.7|97359.7|97404.8|97354.8|97415.9|97365.9|97404.8|97354.8|29
1653079310000|2022-05-20 20:41:50|97405.1|97355.1|97404.4|97354.4|97405.7|97355.7|97396.9|97346.9|25
1653079320000|2022-05-20 20:42:00|97404.5|97354.5|97395.6|97345.6|97404.9|97354.9|97395.3|97345.3|12
1653079330000|2022-05-20 20:42:10|97396.4|97346.4|97407.6|97357.6|97409.1|97359.1|97396.4|97346.4|13
1653079340000|2022-05-20 20:42:20|97403.8|97353.8|97401.3|97351.3|97407.4|97357.4|97399.4|97349.4|13
1653079350000|2022-05-20 20:42:30|97397.4|97347.4|97400.4|97350.4|97402.7|97352.7|97396.1|97346.1|14
1653079360000|2022-05-20 20:42:40|97400.3|97350.3|97394.2|97344.2|97402.1|97352.1|97393.9|97343.9|14
1653079370000|2022-05-20 20:42:50|97402.8|97352.8|97391.3|97341.3|97402.8|97352.8|97390.8|97340.8|22
1653079380000|2022-05-20 20:43:00|97388.5|97338.5|97386.3|97336.3|97460.4|97349.3|97386.3|97264|8
1653079390000|2022-05-20 20:43:10|97381.9|97331.9|97384.7|97334.7|97391.6|97341.6|97381.9|97331.9|27
1653079400000|2022-05-20 20:43:20|97384.9|97334.9|97380|97330|97448.9|97340.5|97378.3|97266.3|16
1653079410000|2022-05-20 20:43:30|97441.2|97269.9|97450.6|97274.9|97450.6|97350.4|97378.8|97269.9|24
1653079420000|2022-05-20 20:43:40|97398.6|97348.6|97405.8|97355.8|97406.4|97356.4|97391.4|97341.4|31
1653079430000|2022-05-20 20:43:50|97471.5|97281.6|97404.1|97354.1|97471.5|97361.6|97399|97281.6|19
1653079440000|2022-05-20 20:44:00|97403.4|97353.4|97412.2|97362.2|97415.3|97365.3|97403.4|97353.4|23
1653079450000|2022-05-20 20:44:10|97412.1|97362.1|97413.6|97363.6|97413.6|97363.6|97399.5|97349.5|25
1653079460000|2022-05-20 20:44:20|97412.5|97362.5|97413.6|97363.6|97418|97368|97408.3|97358.3|14
1653079470000|2022-05-20 20:44:30|97412.4|97362.4|97397.3|97347.3|97412.5|97362.5|97397.3|97347.3|22
1653079480000|2022-05-20 20:44:40|97398.5|97348.5|97411.3|97361.3|97413.5|97363.5|97396.3|97346.3|25
1653079490000|2022-05-20 20:44:50|97412.2|97362.2|97411.8|97361.8|97419.5|97369.5|97399.8|97349.8|29
1653079500000|2022-05-20 20:45:00|97414.4|97364.4|97424.4|97374.4|97491.4|97376.5|97411.7|97298.5|37
1653079510000|2022-05-20 20:45:10|97422.4|97372.4|97423.6|97373.6|97492.3|97374.8|97412.6|97292.3|16
1653079520000|2022-05-20 20:45:20|97422.6|97372.6|97440|97390|97440.2|97390.2|97413.8|97363.8|18
1653079530000|2022-05-20 20:45:30|97491|97327.7|97464.2|97414.2|97491.8|97415.9|97426.4|97327.7|40
1653079540000|2022-05-20 20:45:40|97464.5|97414.5|97452.8|97402.8|97464.5|97414.5|97452.8|97402.8|20
1653079550000|2022-05-20 20:45:50|97452.6|97402.6|97443.3|97393.3|97458.3|97408.3|97443.3|97393.3|17
1653079560000|2022-05-20 20:46:00|97444.7|97394.7|97455|97405|97456.8|97406.8|97444.6|97394.6|18
1653079570000|2022-05-20 20:46:10|97454.9|97404.9|97451.2|97401.2|97456.8|97406.8|97451.2|97401.2|16
1653079580000|2022-05-20 20:46:20|97448.7|97398.7|97451.7|97401.7|97452.4|97402.4|97447.9|97397.9|13
1653079590000|2022-05-20 20:46:30|97451.4|97401.4|97448.1|97398.1|97451.4|97401.4|97448.1|97398.1|9
1653079600000|2022-05-20 20:46:40|97445.8|97395.8|97451.6|97401.6|97453.1|97403.1|97445.7|97395.7|9
1653079610000|2022-05-20 20:46:50|97452.5|97402.5|97439.7|97389.7|97505.2|97402.5|97438.2|97327|15
1653079620000|2022-05-20 20:47:00|97441.2|97391.2|97455|97405|97525.9|97407.6|97441.2|97326.4|29
1653079630000|2022-05-20 20:47:10|97451.2|97401.2|97446.3|97396.3|97509.8|97402.6|97446.3|97331|11
1653079640000|2022-05-20 20:47:20|97445.6|97395.6|97448.9|97398.9|97450|97400|97444.8|97394.8|10
1653079650000|2022-05-20 20:47:30|97447.3|97397.3|97457.1|97407.1|97457.1|97407.1|97446|97396|9
1653079660000|2022-05-20 20:47:40|97455.6|97405.6|97456.8|97406.8|97456.8|97406.8|97452.5|97402.5|9
1653079670000|2022-05-20 20:47:50|97454.1|97404.1|97449.8|97399.8|97458|97408|97449.8|97399.8|24
1653079680000|2022-05-20 20:48:00|97447.2|97397.2|97449.8|97399.8|97449.8|97399.8|97446.9|97396.9|10
1653079690000|2022-05-20 20:48:10|97449.9|97399.9|97455.2|97405.2|97520.7|97414.7|97449.9|97333.8|20
1653079700000|2022-05-20 20:48:20|97527.3|97330.8|97460.5|97410.5|97532.1|97412.4|97451.2|97330.8|16
1653079710000|2022-05-20 20:48:30|97456.8|97406.8|97453.8|97403.8|97525.6|97406.8|97453.4|97333.4|12
1653079720000|2022-05-20 20:48:40|97453.7|97403.7|97460.5|97410.5|97522.5|97413|97453.7|97338.9|9
1653079730000|2022-05-20 20:48:50|97461|97411|97457.8|97407.8|97463.2|97413.2|97456.9|97406.9|17
1653079740000|2022-05-20 20:49:00|97457.9|97407.9|97456.6|97406.6|97458.9|97408.9|97454.6|97404.6|13
1653079750000|2022-05-20 20:49:10|97456.3|97406.3|97458.7|97408.7|97459.8|97409.8|97453.9|97403.9|11
1653079760000|2022-05-20 20:49:20|97458.6|97408.6|97445.5|97395.5|97513.4|97408.6|97445.5|97326.7|29
1653079770000|2022-05-20 20:49:30|97519.8|97319.8|97456.2|97406.2|97519.8|97408.7|97444.9|97319.8|17
1653079780000|2022-05-20 20:49:40|97455.7|97405.7|97451.4|97401.4|97457.9|97407.9|97450.8|97400.8|12
1653079790000|2022-05-20 20:49:50|97449.5|97399.5|97458.9|97408.9|97512.9|97409.1|97449.5|97339.9|14
1653079800000|2022-05-20 20:50:00|97456.4|97406.4|97458.2|97408.2|97521.8|97417|97453.6|97334.7|25
1653079810000|2022-05-20 20:50:10|97459.1|97409.1|97520.3|97334.6|97525.4|97409.1|97453|97334.6|11
1653079820000|2022-05-20 20:50:20|97519.7|97337.2|97458.3|97408.3|97519.7|97416.6|97457|97337.2|20
1653079830000|2022-05-20 20:50:30|97529.3|97329.3|97533.4|97333.4|97533.4|97417|97465.4|97329.3|13
1653079840000|2022-05-20 20:50:40|97466.3|97416.3|97468.5|97418.5|97468.5|97418.5|97461.6|97411.6|9
1653079850000|2022-05-20 20:50:50|97522.8|97357.4|97461.2|97411.2|97525.8|97415.7|97461.2|97348.5|13
1653079860000|2022-05-20 20:51:00|97461|97411|97536.4|97341.3|97540.7|97421.7|97461|97339.9|16
1653079870000|2022-05-20 20:51:10|97469.5|97419.5|97469.4|97419.4|97471.2|97421.2|97468.4|97418.4|10
1653079880000|2022-05-20 20:51:20|97467.9|97417.9|97467.2|97417.2|97467.9|97417.9|97467.2|97417.2|2
1653079890000|2022-05-20 20:51:30|97533.2|97349.1|97468.5|97418.5|97533.2|97422.8|97467.9|97349.1|15
1653079900000|2022-05-20 20:51:40|97469.3|97419.3|97468|97418|97470.4|97420.4|97468|97418|8
1653079910000|2022-05-20 20:51:50|97473|97423|97472.4|97422.4|97474.1|97424.1|97471.9|97421.9|6
1653079920000|2022-05-20 20:52:00|97471.6|97421.6|97471.9|97421.9|97474.2|97424.2|97470.2|97420.2|11
1653079930000|2022-05-20 20:52:10|97472.3|97422.3|97471.7|97421.7|97472.3|97422.3|97470.4|97420.4|9
1653079940000|2022-05-20 20:52:20|97476.2|97426.2|97475.9|97425.9|97476.5|97426.5|97475.1|97425.1|7
1653079950000|2022-05-20 20:52:30|97475.8|97425.8|97474.8|97424.8|97476.1|97426.1|97474.8|97424.8|11
1653079960000|2022-05-20 20:52:40|97475.1|97425.1|97473.1|97423.1|97475.1|97425.1|97473.1|97423.1|5
1653079970000|2022-05-20 20:52:50|97473.5|97423.5|97473.8|97423.8|97473.8|97423.8|97473.2|97423.2|5
1653079980000|2022-05-20 20:53:00|97473.6|97423.6|97476.7|97426.7|97476.7|97426.7|97473|97423|7
1653079990000|2022-05-20 20:53:10|97475.4|97425.4|97479.5|97429.5|97483.4|97433.4|97475.4|97425.4|13
1653080000000|2022-05-20 20:53:20|97477.6|97427.6|97547.2|97360.4|97547.2|97436.1|97476.9|97360.4|14
1653080010000|2022-05-20 20:53:30|97479|97429|97478.7|97428.7|97479|97429|97477.3|97427.3|3
1653080020000|2022-05-20 20:53:40|97485.4|97435.4|97488.8|97438.8|97488.8|97438.8|97477.4|97427.4|12
1653080030000|2022-05-20 20:53:50|97482.4|97432.4|97541|97369.4|97541|97436.3|97477.7|97369.1|9
1653080040000|2022-05-20 20:54:00|97537.2|97368.1|97480.3|97430.3|97537.2|97432.6|97476|97368.1|12
1653080050000|2022-05-20 20:54:10|97475.5|97425.5|97482.2|97432.2|97495.2|97445.2|97475.5|97425.5|22
1653080060000|2022-05-20 20:54:20|97482|97432|97491.7|97441.7|97491.7|97441.7|97479.6|97429.6|22
1653080070000|2022-05-20 20:54:30|97490.6|97440.6|97483|97433|97490.6|97440.6|97482.4|97432.4|21
1653080080000|2022-05-20 20:54:40|97483.1|97433.1|97480.7|97430.7|97483.1|97433.1|97480.7|97430.7|16
1653080090000|2022-05-20 20:54:50|97480.3|97430.3|97485.8|97435.8|97485.9|97435.9|97480.3|97430.3|16
1653080100000|2022-05-20 20:55:00|97485.9|97435.9|97473.9|97423.9|97559.2|97445.2|97473.9|97364.1|57
1653080110000|2022-05-20 20:55:10|97530.1|97366.4|97459.2|97409.2|97549.6|97425.9|97459.2|97349.6|31
1653080120000|2022-05-20 20:55:20|97459|97409|97465.6|97415.6|97535.9|97416.7|97459|97335.8|11
1653080130000|2022-05-20 20:55:30|97465.7|97415.7|97465.4|97415.4|97540.2|97417.1|97464.5|97340.2|9
1653080140000|2022-05-20 20:55:40|97540|97340|97467.2|97417.2|97540|97419.5|97464.1|97340|6
1653080150000|2022-05-20 20:55:50|97465.9|97415.9|97467.3|97417.3|97480|97430|97464.1|97414.1|8
1653080160000|2022-05-20 20:56:00|97539|97355.6|97467.6|97417.6|97539|97418.9|97465.4|97355.6|13
1653080170000|2022-05-20 20:56:10|97524.2|97358.8|97466.8|97416.8|97524.2|97417.3|97465.3|97358.8|10
1653080180000|2022-05-20 20:56:20|97466.7|97416.7|97456.2|97406.2|97466.7|97416.7|97455|97405|11
1653080190000|2022-05-20 20:56:30|97530.4|97330.4|97455|97405|97530.4|97416.7|97454.5|97330.4|11
1653080200000|2022-05-20 20:56:40|97454.7|97404.7|97454.3|97404.3|97461.2|97411.2|97451.6|97401.6|31
1653080210000|2022-05-20 20:56:50|97454|97404|97460.1|97410.1|97518|97419.6|97451.9|97341.7|21
1653080220000|2022-05-20 20:57:00|97527|97347.4|97526.3|97326.3|97533.1|97414.7|97445.7|97326.3|24
1653080230000|2022-05-20 20:57:10|97527.1|97327.1|97534.7|97334.7|97535.7|97423.6|97450.2|97327.1|17
1653080240000|2022-05-20 20:57:20|97533.6|97333.6|97463|97413|97535.4|97414.5|97462.4|97333.6|26
1653080250000|2022-05-20 20:57:30|97463.2|97413.2|97470.6|97420.6|97529.3|97425|97459.3|97341.3|18
1653080260000|2022-05-20 20:57:40|97481.5|97431.5|97482.6|97432.6|97483.7|97433.7|97481.1|97431.1|21
1653080270000|2022-05-20 20:57:50|97482.5|97432.5|97580|97386.1|97589.2|97438.9|97473|97351|62
1653080280000|2022-05-20 20:58:00|97477.5|97427.5|97552.4|97352.4|97579.6|97434|97477.5|97344.4|74
1653080290000|2022-05-20 20:58:10|97570|97370|97554.1|97354.1|97620|97437.9|97472.5|97316.2|69
1653080300000|2022-05-20 20:58:20|97562.8|97363.5|97534.7|97334.7|97562.8|97418.7|97457.9|97322.5|67
1653080310000|2022-05-20 20:58:30|97540.9|97340.9|97540.6|97340.6|97546|97404|97454|97327.7|55
1653080320000|2022-05-20 20:58:40|97540.9|97340.9|97546|97350.7|97580.6|97435.6|97468.3|97323.4|65
1653080330000|2022-05-20 20:58:50|97469|97419|97524.8|97342.8|97559.8|97419|97463|97303.5|67
1653080340000|2022-05-20 20:59:00|97461.4|97411.4|97461.4|97411.4|97461.4|97411.4|97461.4|97411.4|1
1653249600000|2022-05-22 20:00:00|97580.6|97355.6|97580.6|97355.6|97580.6|97355.6|97580.6|97355.6|1
1653250340000|2022-05-22 20:12:20|97678.1|97453.1|97678.1|97453.1|97678.1|97453.1|97678.1|97453.1|1
1653250620000|2022-05-22 20:17:00|97691.9|97466.9|97691.9|97466.9|97691.9|97466.9|97691.9|97466.9|1
1653250930000|2022-05-22 20:22:10|97713.1|97488.1|97713.1|97488.1|97713.1|97488.1|97713.1|97488.1|1
1653251220000|2022-05-22 20:27:00|97815.8|97590.8|97815.8|97590.8|97815.8|97590.8|97815.8|97590.8|1
1653251230000|2022-05-22 20:27:10|97747.4|97522.4|97747.4|97522.4|97747.4|97522.4|97747.4|97522.4|1
1653251280000|2022-05-22 20:28:00|97738|97513|97738|97513|97738|97513|97738|97513|1
1653251780000|2022-05-22 20:36:20|97764|97539|97764|97539|97764|97539|97764|97539|1
1653252390000|2022-05-22 20:46:30|97759.6|97534.6|97759.6|97534.6|97759.6|97534.6|97759.6|97534.6|1
1653252610000|2022-05-22 20:50:10|97758.9|97533.9|97758.9|97533.9|97758.9|97533.9|97758.9|97533.9|1
1653254180000|2022-05-22 21:16:20|97799.4|97574.4|97799.4|97574.4|97799.4|97574.4|97799.4|97574.4|1
1653254580000|2022-05-22 21:23:00|97789.4|97584.4|97789.4|97584.4|97789.4|97584.4|97789.4|97584.4|1
1653256820000|2022-05-22 22:00:20|97748.7|97548.7|97749.4|97549.4|97750.9|97550.9|97748.7|97548.7|11
1653256830000|2022-05-22 22:00:30|97760|97560|97760.5|97560.5|97761.3|97561.3|97760|97560|11
1653256860000|2022-05-22 22:01:00|97770.3|97570.3|97756.2|97556.2|97770.3|97570.3|97755.5|97555.5|6
1653256890000|2022-05-22 22:01:30|97777.9|97577.9|97751.3|97551.3|97777.9|97577.9|97749.4|97549.4|13
1653256910000|2022-05-22 22:01:50|97766.6|97566.6|97752.2|97552.2|97768|97568|97752.2|97552.2|8
1653256920000|2022-05-22 22:02:00|97752.3|97552.3|97752.3|97552.3|97752.3|97552.3|97752.3|97552.3|1
1653256930000|2022-05-22 22:02:10|97761.1|97561.1|97756.2|97556.2|97761.1|97561.1|97756.2|97556.2|5
1653256940000|2022-05-22 22:02:20|97748.1|97548.1|97758|97558|97760.5|97560.5|97744.1|97544.1|8
1653256960000|2022-05-22 22:02:40|97782.9|97582.9|97767.4|97567.4|97787.1|97587.1|97757.3|97557.3|10
1653256970000|2022-05-22 22:02:50|97775.3|97575.3|97775.3|97575.3|97775.3|97575.3|97775.3|97575.3|1
1653256980000|2022-05-22 22:03:00|97764.6|97564.6|97770.5|97570.5|97770.5|97570.5|97764.6|97564.6|3
1653256990000|2022-05-22 22:03:10|97775.1|97575.1|97778.2|97578.2|97782.7|97582.7|97773.2|97573.2|4
1653257000000|2022-05-22 22:03:20|97779.4|97579.4|97761.4|97561.4|97779.4|97579.4|97761.4|97561.4|5
1653257010000|2022-05-22 22:03:30|97786.9|97586.9|97737.2|97537.2|97786.9|97586.9|97737.2|97537.2|3
1653257020000|2022-05-22 22:03:40|97739.6|97539.6|97769.6|97569.6|97769.6|97569.6|97739.6|97539.6|8
1653257030000|2022-05-22 22:03:50|97758.7|97558.7|97773.9|97573.9|97773.9|97573.9|97754.7|97554.7|5
1653257040000|2022-05-22 22:04:00|97760.7|97560.7|97763|97563|97783.4|97583.4|97760.7|97560.7|7
1653257060000|2022-05-22 22:04:20|97771.3|97571.3|97736.4|97536.4|97771.3|97571.3|97736.4|97536.4|7
1653257070000|2022-05-22 22:04:30|97739.1|97539.1|97720.3|97520.3|97774.5|97574.5|97717.8|97517.8|19
1653257080000|2022-05-22 22:04:40|97717.6|97517.6|97738.2|97538.2|97739.6|97539.6|97716.8|97516.8|9
1653257090000|2022-05-22 22:04:50|97738.8|97538.8|97736.8|97536.8|97738.8|97538.8|97736.8|97536.8|2
1653257100000|2022-05-22 22:05:00|97722.5|97522.5|97755|97555|97757.4|97557.4|97722.5|97522.5|20
1653257110000|2022-05-22 22:05:10|97753.7|97553.7|97704.9|97504.9|97753.7|97553.7|97704.9|97504.9|7
1653257120000|2022-05-22 22:05:20|97704.5|97504.5|97704.4|97504.4|97704.6|97504.6|97704.4|97504.4|3
1653257140000|2022-05-22 22:05:40|97707.5|97507.5|97707.4|97507.4|97707.5|97507.5|97707.3|97507.3|3
1653257160000|2022-05-22 22:06:00|97730.5|97530.5|97726.1|97526.1|97730.5|97530.5|97725.7|97525.7|4
1653257170000|2022-05-22 22:06:10|97705.8|97505.8|97707.6|97507.6|97707.6|97507.6|97705.8|97505.8|6
1653257180000|2022-05-22 22:06:20|97730.9|97530.9|97729.7|97529.7|97734.2|97534.2|97729.5|97529.5|4
1653257190000|2022-05-22 22:06:30|97724|97524|97725.1|97525.1|97725.1|97525.1|97719.9|97519.9|6
1653257210000|2022-05-22 22:06:50|97725.3|97525.3|97718.8|97518.8|97725.3|97525.3|97718.8|97518.8|2
1653257220000|2022-05-22 22:07:00|97709.8|97509.8|97714.5|97514.5|97717.1|97517.1|97709.8|97509.8|4
1653257230000|2022-05-22 22:07:10|97710.8|97510.8|97713.3|97513.3|97713.3|97513.3|97710.8|97510.8|2
1653257240000|2022-05-22 22:07:20|97712.9|97512.9|97726.3|97526.3|97727.1|97527.1|97712.9|97512.9|9
1653257270000|2022-05-22 22:07:50|97730.2|97530.2|97707.2|97507.2|97730.2|97530.2|97707.2|97507.2|3
1653257280000|2022-05-22 22:08:00|97707.7|97507.7|97707.4|97507.4|97708.1|97508.1|97707.4|97507.4|3
1653257330000|2022-05-22 22:08:50|97711.8|97511.8|97711.5|97511.5|97711.8|97511.8|97711.5|97511.5|2
1653257340000|2022-05-22 22:09:00|97743.8|97543.8|97709.5|97509.5|97743.8|97543.8|97709|97509|8
1653257350000|2022-05-22 22:09:10|97709|97509|97709|97509|97709|97509|97709|97509|1
1653257380000|2022-05-22 22:09:40|97730.6|97530.6|97708.4|97508.4|97730.8|97530.8|97708.4|97508.4|3
1653257390000|2022-05-22 22:09:50|97709.5|97509.5|97709.5|97509.5|97709.5|97509.5|97709.5|97509.5|1
1653257400000|2022-05-22 22:10:00|97709.9|97509.9|97709.5|97509.5|97709.9|97509.9|97709.5|97509.5|3
1653257410000|2022-05-22 22:10:10|97733.4|97533.4|97730.4|97530.4|97733.4|97533.4|97730.4|97530.4|2
1653257420000|2022-05-22 22:10:20|97734.5|97534.5|97734.5|97534.5|97734.5|97534.5|97734.5|97534.5|1
1653257430000|2022-05-22 22:10:30|97719.4|97519.4|97712|97512|97727.2|97527.2|97711.1|97511.1|7
1653257440000|2022-05-22 22:10:40|97711.9|97511.9|97721.7|97521.7|97725.5|97525.5|97711.9|97511.9|6
1653257450000|2022-05-22 22:10:50|97713|97513|97715.3|97515.3|97715.3|97515.3|97710.1|97510.1|10
1653257460000|2022-05-22 22:11:00|97714.6|97514.6|97720.9|97520.9|97720.9|97520.9|97714.6|97514.6|2
1653257480000|2022-05-22 22:11:20|97720.1|97520.1|97713|97513|97720.3|97520.3|97713|97513|12
1653257490000|2022-05-22 22:11:30|97715.8|97515.8|97717.6|97517.6|97717.6|97517.6|97715.8|97515.8|3
1653257500000|2022-05-22 22:11:40|97729.5|97529.5|97729.5|97529.5|97729.5|97529.5|97729.5|97529.5|1
1653257510000|2022-05-22 22:11:50|97727.7|97527.7|97712.6|97512.6|97727.7|97527.7|97712.6|97512.6|9
1653257520000|2022-05-22 22:12:00|97715.9|97515.9|97709.9|97509.9|97715.9|97515.9|97706.3|97506.3|13
1653257530000|2022-05-22 22:12:10|97704.3|97504.3|97720.2|97520.2|97720.2|97520.2|97704.3|97504.3|5
1653257540000|2022-05-22 22:12:20|97713.1|97513.1|97696.9|97496.9|97713.1|97513.1|97696.9|97496.9|5
1653257550000|2022-05-22 22:12:30|97692.6|97492.6|97695.8|97495.8|97695.8|97495.8|97692.6|97492.6|3
1653257560000|2022-05-22 22:12:40|97688.1|97488.1|97692.2|97492.2|97692.6|97492.6|97688.1|97488.1|5
1653257570000|2022-05-22 22:12:50|97689.7|97489.7|97689.7|97489.7|97689.7|97489.7|97689.7|97489.7|1
1653257580000|2022-05-22 22:13:00|97681.3|97481.3|97685.8|97485.8|97685.8|97485.8|97676.5|97476.5|4
1653257590000|2022-05-22 22:13:10|97690.2|97490.2|97690.2|97490.2|97690.2|97490.2|97690.2|97490.2|1
1653257600000|2022-05-22 22:13:20|97682.2|97482.2|97682.5|97482.5|97682.5|97482.5|97682.2|97482.2|2
1653257610000|2022-05-22 22:13:30|97684.9|97484.9|97692.7|97492.7|97692.7|97492.7|97684.9|97484.9|2
1653257620000|2022-05-22 22:13:40|97688.7|97488.7|97675.4|97475.4|97688.7|97488.7|97674.9|97474.9|3
1653257630000|2022-05-22 22:13:50|97685.8|97485.8|97688.7|97488.7|97690.2|97490.2|97678.8|97478.8|10
1653257640000|2022-05-22 22:14:00|97687.8|97487.8|97680.7|97480.7|97687.9|97487.9|97679|97479|7
1653257650000|2022-05-22 22:14:10|97672.4|97472.4|97672.4|97472.4|97672.4|97472.4|97672.4|97472.4|1
1653257660000|2022-05-22 22:14:20|97666.6|97466.6|97681.5|97481.5|97685.3|97485.3|97666.6|97466.6|15
1653257670000|2022-05-22 22:14:30|97682.9|97482.9|97673.7|97473.7|97682.9|97482.9|97673.5|97473.5|5
1653257680000|2022-05-22 22:14:40|97664.2|97464.2|97669.8|97469.8|97691.8|97491.8|97664.2|97464.2|5
1653257690000|2022-05-22 22:14:50|97669.6|97469.6|97669.7|97469.7|97678.1|97478.1|97669.6|97469.6|8
1653257760000|2022-05-22 22:16:00|97678.2|97478.2|97677.3|97477.3|97678.2|97478.2|97677.3|97477.3|2
1653257770000|2022-05-22 22:16:10|97699.1|97499.1|97693.7|97493.7|97699.1|97499.1|97688.5|97488.5|8
1653257780000|2022-05-22 22:16:20|97675.4|97475.4|97677.4|97477.4|97677.4|97477.4|97675.4|97475.4|2
1653257790000|2022-05-22 22:16:30|97697.1|97497.1|97691.9|97491.9|97697.1|97497.1|97690.9|97490.9|8
1653257820000|2022-05-22 22:17:00|97691.2|97491.2|97688.9|97488.9|97698|97498|97683.8|97483.8|12
1653257830000|2022-05-22 22:17:10|97690.2|97490.2|97690.2|97490.2|97690.2|97490.2|97690.2|97490.2|1
1653257840000|2022-05-22 22:17:20|97682.2|97482.2|97676.8|97476.8|97693.9|97493.9|97676.8|97476.8|24
1653257850000|2022-05-22 22:17:30|97676.4|97476.4|97688.2|97488.2|97692.2|97492.2|97676.4|97476.4|22
1653257880000|2022-05-22 22:18:00|97694.8|97494.8|97677.2|97477.2|97694.8|97494.8|97668.4|97468.4|3
1653257890000|2022-05-22 22:18:10|97697.6|97497.6|97656.2|97456.2|97697.6|97497.6|97656.2|97456.2|2
1653257900000|2022-05-22 22:18:20|97655.9|97455.9|97655.9|97455.9|97655.9|97455.9|97655.9|97455.9|1
1653257910000|2022-05-22 22:18:30|97658.7|97458.7|97657|97457|97660|97460|97657|97457|5
1653257920000|2022-05-22 22:18:40|97657.1|97457.1|97656.5|97456.5|97657.1|97457.1|97656.5|97456.5|2
1653257950000|2022-05-22 22:19:10|97663.5|97463.5|97651.1|97451.1|97663.5|97463.5|97645.5|97445.5|3
1653257960000|2022-05-22 22:19:20|97658.7|97458.7|97643.8|97443.8|97666|97466|97643.8|97443.8|3
1653257970000|2022-05-22 22:19:30|97642.1|97442.1|97642.1|97442.1|97642.1|97442.1|97642.1|97442.1|1
1653257990000|2022-05-22 22:19:50|97657.1|97457.1|97660.4|97460.4|97660.4|97460.4|97654.1|97454.1|9
1653258020000|2022-05-22 22:20:20|97667.7|97467.7|97667.7|97467.7|97667.7|97467.7|97667.7|97467.7|1
1653258050000|2022-05-22 22:20:50|97668.8|97468.8|97664.3|97464.3|97668.8|97468.8|97664.3|97464.3|2
1653258070000|2022-05-22 22:21:10|97670.6|97470.6|97655|97455|97670.6|97470.6|97655|97455|5
1653258100000|2022-05-22 22:21:40|97668.5|97468.5|97662.8|97462.8|97668.5|97468.5|97662.8|97462.8|2
1653258130000|2022-05-22 22:22:10|97669.7|97469.7|97664.7|97464.7|97669.7|97469.7|97664.7|97464.7|2
1653258140000|2022-05-22 22:22:20|97653.8|97453.8|97664.2|97464.2|97665.3|97465.3|97653.7|97453.7|13
1653258150000|2022-05-22 22:22:30|97664.7|97464.7|97664.7|97464.7|97664.7|97464.7|97664.7|97464.7|1
1653258160000|2022-05-22 22:22:40|97663.1|97463.1|97663.1|97463.1|97663.1|97463.1|97663.1|97463.1|1
1653258180000|2022-05-22 22:23:00|97655.7|97455.7|97649.9|97449.9|97655.7|97455.7|97649.4|97449.4|10
1653258200000|2022-05-22 22:23:20|97648.4|97448.4|97648.4|97448.4|97648.4|97448.4|97648.4|97448.4|1
1653258210000|2022-05-22 22:23:30|97656.6|97456.6|97651.5|97451.5|97656.9|97456.9|97651.3|97451.3|7
1653258230000|2022-05-22 22:23:50|97664.2|97464.2|97664.2|97464.2|97664.2|97464.2|97664.2|97464.2|1
1653258240000|2022-05-22 22:24:00|97659.4|97459.4|97646.7|97446.7|97659.4|97459.4|97646.4|97446.4|4
1653258270000|2022-05-22 22:24:30|97662.4|97462.4|97643.8|97443.8|97662.4|97462.4|97643.8|97443.8|2
1653258470000|2022-05-22 22:27:50|97578.5|97378.5|97578.5|97378.5|97578.5|97378.5|97578.5|97378.5|1
1653258590000|2022-05-22 22:29:50|97577.4|97377.4|97577.4|97377.4|97577.4|97377.4|97577.4|97377.4|1
1653258610000|2022-05-22 22:30:10|97577.9|97377.9|97577.9|97377.9|97577.9|97377.9|97577.9|97377.9|1
1653258630000|2022-05-22 22:30:30|97579.3|97379.3|97579.3|97379.3|97579.3|97379.3|97579.3|97379.3|1
1653258770000|2022-05-22 22:32:50|97570.4|97370.4|97570.4|97370.4|97570.4|97370.4|97570.4|97370.4|1
1653258940000|2022-05-22 22:35:40|97573.8|97373.8|97573.8|97373.8|97573.8|97373.8|97573.8|97373.8|1
1653259300000|2022-05-22 22:41:40|97579.3|97379.3|97579.3|97379.3|97579.3|97379.3|97579.3|97379.3|1
1653259370000|2022-05-22 22:42:50|97583.1|97383.1|97583.1|97383.1|97583.1|97383.1|97583.1|97383.1|1
1653259430000|2022-05-22 22:43:50|97584.1|97384.1|97584.1|97384.1|97584.1|97384.1|97584.1|97384.1|1
1653259460000|2022-05-22 22:44:20|97574.5|97374.5|97572.2|97372.2|97574.5|97374.5|97572.2|97372.2|2
1653259470000|2022-05-22 22:44:30|97572.1|97372.1|97572.1|97372.1|97572.1|97372.1|97572.1|97372.1|1
1653259480000|2022-05-22 22:44:40|97574.4|97374.4|97564.8|97364.8|97574.4|97374.4|97564.8|97364.8|3
1653259490000|2022-05-22 22:44:50|97563.1|97363.1|97564|97364|97566.1|97366.1|97563.1|97363.1|4
1653259540000|2022-05-22 22:45:40|97585.5|97385.5|97585.5|97385.5|97585.5|97385.5|97585.5|97385.5|1
1653259750000|2022-05-22 22:49:10|97575.4|97375.4|97575.4|97375.4|97575.4|97375.4|97575.4|97375.4|1
1653259760000|2022-05-22 22:49:20|97550.8|97350.8|97554.2|97354.2|97554.2|97354.2|97550.8|97350.8|2
1653259850000|2022-05-22 22:50:50|97579.4|97379.4|97578.8|97378.8|97579.4|97379.4|97578.8|97378.8|2
1653259920000|2022-05-22 22:52:00|97563.9|97363.9|97563.9|97363.9|97563.9|97363.9|97563.9|97363.9|1
1653260010000|2022-05-22 22:53:30|97584.9|97384.9|97586|97386|97586|97386|97584.9|97384.9|2
1653260080000|2022-05-22 22:54:40|97566.2|97366.2|97566.2|97366.2|97566.2|97366.2|97566.2|97366.2|1
1653260160000|2022-05-22 22:56:00|97568.1|97368.1|97563.6|97363.6|97568.1|97368.1|97563.6|97363.6|2
1653260170000|2022-05-22 22:56:10|97562.2|97362.2|97562.2|97362.2|97562.2|97362.2|97562.2|97362.2|1
1653260280000|2022-05-22 22:58:00|97562.3|97362.3|97562.3|97362.3|97562.3|97362.3|97562.3|97362.3|1
1653260350000|2022-05-22 22:59:10|97561|97361|97561|97361|97566.1|97366.1|97561|97361|3
1653260360000|2022-05-22 22:59:20|97564.7|97364.7|97564.5|97364.5|97564.7|97364.7|97561|97361|3
1653260440000|2022-05-22 23:00:40|97572.5|97372.5|97572.5|97372.5|97572.5|97372.5|97572.5|97372.5|1
1653260540000|2022-05-22 23:02:20|97536.4|97336.4|97528.6|97328.6|97536.4|97336.4|97528.6|97328.6|3
1653260590000|2022-05-22 23:03:10|97538.3|97338.3|97534.4|97334.4|97538.3|97338.3|97534.2|97334.2|3
1653260610000|2022-05-22 23:03:30|97534.9|97334.9|97534.9|97334.9|97534.9|97334.9|97534.9|97334.9|1
1653260620000|2022-05-22 23:03:40|97530|97330|97530|97330|97534|97334|97530|97330|15
1653260630000|2022-05-22 23:03:50|97534.8|97334.8|97532|97332|97534.8|97334.8|97531.2|97331.2|18
1653260670000|2022-05-22 23:04:30|97547.5|97347.5|97541.3|97341.3|97547.5|97347.5|97539.7|97339.7|7
1653260680000|2022-05-22 23:04:40|97555.6|97355.6|97543|97343|97555.6|97355.6|97539.5|97339.5|11
1653260690000|2022-05-22 23:04:50|97540.9|97340.9|97541.7|97341.7|97544.7|97344.7|97540.9|97340.9|18
1653260730000|2022-05-22 23:05:30|97574.9|97374.9|97567|97367|97574.9|97374.9|97567|97367|3
1653260740000|2022-05-22 23:05:40|97560.2|97360.2|97560.4|97360.4|97560.4|97360.4|97560.2|97360.2|2
1653260800000|2022-05-22 23:06:40|97554.9|97354.9|97550.9|97350.9|97558.7|97358.7|97550.8|97350.8|4
1653260840000|2022-05-22 23:07:20|97567.4|97367.4|97567.4|97367.4|97567.4|97367.4|97567.4|97367.4|1
1653260860000|2022-05-22 23:07:40|97544.4|97344.4|97537.5|97337.5|97544.4|97344.4|97537.5|97337.5|3
1653260870000|2022-05-22 23:07:50|97535.5|97335.5|97530.6|97330.6|97535.5|97335.5|97530.6|97330.6|4
1653260880000|2022-05-22 23:08:00|97556.7|97356.7|97556.7|97356.7|97556.7|97356.7|97556.7|97356.7|1
1653260900000|2022-05-22 23:08:20|97568|97368|97507|97307|97568|97368|97507|97307|3
1653260920000|2022-05-22 23:08:40|97527.3|97327.3|97529.6|97329.6|97529.6|97329.6|97527.3|97327.3|2
1653260940000|2022-05-22 23:09:00|97543.3|97343.3|97522.1|97322.1|97543.3|97343.3|97522.1|97322.1|4
1653260960000|2022-05-22 23:09:20|97528.4|97328.4|97521.9|97321.9|97528.4|97328.4|97521.9|97321.9|3
1653260980000|2022-05-22 23:09:40|97537.3|97337.3|97537.3|97337.3|97537.3|97337.3|97537.3|97337.3|1
1653261000000|2022-05-22 23:10:00|97542.4|97342.4|97529.8|97329.8|97542.4|97342.4|97527.1|97327.1|4
1653261020000|2022-05-22 23:10:20|97524.2|97324.2|97524.2|97324.2|97524.2|97324.2|97524.2|97324.2|1
1653261100000|2022-05-22 23:11:40|97546.2|97346.2|97546.2|97346.2|97546.2|97346.2|97546.2|97346.2|1
1653261180000|2022-05-22 23:13:00|97544|97344|97544|97344|97544|97344|97544|97344|1
1653261230000|2022-05-22 23:13:50|97549|97349|97542.7|97342.7|97549|97349|97542.7|97342.7|3
1653261300000|2022-05-22 23:15:00|97576.1|97376.1|97576.1|97376.1|97576.1|97376.1|97576.1|97376.1|1
1653261310000|2022-05-22 23:15:10|97547.2|97347.2|97547.7|97347.7|97547.9|97347.9|97547.2|97347.2|3
1653261320000|2022-05-22 23:15:20|97541.4|97341.4|97558.3|97358.3|97559.1|97359.1|97539.8|97339.8|14
1653261330000|2022-05-22 23:15:30|97559.7|97359.7|97551.1|97351.1|97559.7|97359.7|97550.7|97350.7|3
1653261340000|2022-05-22 23:15:40|97575.1|97375.1|97553|97353|97575.1|97375.1|97553|97353|7
1653261350000|2022-05-22 23:15:50|97552.6|97352.6|97561.5|97361.5|97572.4|97372.4|97552.6|97352.6|19
1653261360000|2022-05-22 23:16:00|97561.3|97361.3|97561.2|97361.2|97561.3|97361.3|97561.2|97361.2|2
1653261370000|2022-05-22 23:16:10|97574.2|97374.2|97567.6|97367.6|97574.2|97374.2|97567.6|97367.6|9
1653261380000|2022-05-22 23:16:20|97561|97361|97561|97361|97561|97361|97561|97361|1
1653261390000|2022-05-22 23:16:30|97577|97377|97560.6|97360.6|97577|97377|97555.6|97355.6|8
1653261400000|2022-05-22 23:16:40|97560.5|97360.5|97559.3|97359.3|97560.6|97360.6|97559|97359|4
1653261410000|2022-05-22 23:16:50|97559.2|97359.2|97564.9|97364.9|97565.5|97365.5|97559.2|97359.2|5
1653261420000|2022-05-22 23:17:00|97561.6|97361.6|97557|97357|97561.6|97361.6|97551.6|97351.6|14
1653261430000|2022-05-22 23:17:10|97556.9|97356.9|97548.5|97348.5|97557.7|97357.7|97548.5|97348.5|7
1653261440000|2022-05-22 23:17:20|97548.3|97348.3|97552.2|97352.2|97582.8|97382.8|97548.3|97348.3|10
1653261450000|2022-05-22 23:17:30|97552|97352|97548.9|97348.9|97552|97352|97548.9|97348.9|2
1653261460000|2022-05-22 23:17:40|97549.1|97349.1|97567.2|97367.2|97570.1|97370.1|97549.1|97349.1|15
1653261480000|2022-05-22 23:18:00|97553.9|97353.9|97553.9|97353.9|97553.9|97353.9|97553.9|97353.9|1
1653261490000|2022-05-22 23:18:10|97574.2|97374.2|97564.8|97364.8|97574.2|97374.2|97564.8|97364.8|3
1653261510000|2022-05-22 23:18:30|97580.5|97380.5|97549.9|97349.9|97580.5|97380.5|97547.7|97347.7|22
1653261520000|2022-05-22 23:18:40|97550.8|97350.8|97551.6|97351.6|97554.9|97354.9|97547.7|97347.7|11
1653261530000|2022-05-22 23:18:50|97569.4|97369.4|97558.1|97358.1|97570.7|97370.7|97557.7|97357.7|12
1653261540000|2022-05-22 23:19:00|97557.3|97357.3|97558.8|97358.8|97558.8|97358.8|97557|97357|3
1653261550000|2022-05-22 23:19:10|97577.1|97377.1|97559.2|97359.2|97577.1|97377.1|97559.2|97359.2|2
1653261560000|2022-05-22 23:19:20|97548.4|97348.4|97549|97349|97549|97349|97548.4|97348.4|2
1653261570000|2022-05-22 23:19:30|97574.3|97374.3|97564.3|97364.3|97574.3|97374.3|97557.6|97357.6|7
1653261600000|2022-05-22 23:20:00|97577.3|97377.3|97548.3|97348.3|97577.3|97377.3|97548.3|97348.3|7
1653261610000|2022-05-22 23:20:10|97548.7|97348.7|97548.9|97348.9|97548.9|97348.9|97548.7|97348.7|2
1653261620000|2022-05-22 23:20:20|97549.1|97349.1|97549.1|97349.1|97549.1|97349.1|97549.1|97349.1|1
1653261630000|2022-05-22 23:20:30|97573.6|97373.6|97565.5|97365.5|97573.6|97373.6|97565.5|97365.5|4
1653261640000|2022-05-22 23:20:40|97565|97365|97565|97365|97565|97365|97565|97365|1
1653261650000|2022-05-22 23:20:50|97564.9|97364.9|97564.9|97364.9|97564.9|97364.9|97564.9|97364.9|1
1653261660000|2022-05-22 23:21:00|97580.5|97380.5|97551.8|97351.8|97580.5|97380.5|97551.8|97351.8|5
1653261670000|2022-05-22 23:21:10|97552.4|97352.4|97557.3|97357.3|97557.3|97357.3|97552.4|97352.4|7
1653261680000|2022-05-22 23:21:20|97557.9|97357.9|97560.6|97360.6|97574.9|97374.9|97557.9|97357.9|19
1653261690000|2022-05-22 23:21:30|97560.4|97360.4|97565.7|97365.7|97600.5|97400.5|97560.4|97360.4|16
1653261700000|2022-05-22 23:21:40|97566.7|97366.7|97566|97366|97568.1|97368.1|97563.6|97363.6|9
1653261710000|2022-05-22 23:21:50|97542.5|97342.5|97569.4|97369.4|97618.8|97418.8|97542.5|97342.5|7
1653261720000|2022-05-22 23:22:00|97569.6|97369.6|97565.9|97365.9|97569.6|97369.6|97565.9|97365.9|3
1653261730000|2022-05-22 23:22:10|97566.7|97366.7|97568|97368|97617.6|97417.6|97566.4|97366.4|18
1653261740000|2022-05-22 23:22:20|97569.7|97369.7|97567.2|97367.2|97569.7|97369.7|97566.5|97366.5|8
1653261770000|2022-05-22 23:22:50|97535.3|97335.3|97554.1|97354.1|97554.1|97354.1|97534.3|97334.3|4
1653261800000|2022-05-22 23:23:20|97536|97336|97536|97336|97536|97336|97536|97336|1
1653261810000|2022-05-22 23:23:30|97533.2|97333.2|97542.8|97342.8|97542.8|97342.8|97533.2|97333.2|5
1653261830000|2022-05-22 23:23:50|97569.6|97369.6|97564|97364|97569.6|97369.6|97564|97364|3
1653261840000|2022-05-22 23:24:00|97563.6|97363.6|97532.1|97332.1|97563.6|97363.6|97532.1|97332.1|10
1653261850000|2022-05-22 23:24:10|97538.4|97338.4|97537.7|97337.7|97540.1|97340.1|97536.6|97336.6|5
1653261860000|2022-05-22 23:24:20|97545.7|97345.7|97529.3|97329.3|97545.7|97345.7|97529.3|97329.3|2
1653261870000|2022-05-22 23:24:30|97533.5|97333.5|97533.5|97333.5|97533.5|97333.5|97533.5|97333.5|1
1653261890000|2022-05-22 23:24:50|97567.9|97367.9|97556.9|97356.9|97567.9|97367.9|97556.9|97356.9|2
1653261900000|2022-05-22 23:25:00|97556.3|97356.3|97520.6|97320.6|97556.3|97356.3|97520.6|97320.6|2
1653261910000|2022-05-22 23:25:10|97544.3|97344.3|97537.5|97337.5|97544.3|97344.3|97536.7|97336.7|4
1653261920000|2022-05-22 23:25:20|97544.4|97344.4|97563|97363|97563|97363|97538.9|97338.9|3
1653261930000|2022-05-22 23:25:30|97565.9|97365.9|97565.9|97365.9|97575.1|97375.1|97559.2|97359.2|8
1653261950000|2022-05-22 23:25:50|97364.1|97164.1|97318.7|97118.7|97394.6|97194.6|97316.4|97116.4|38
1653261960000|2022-05-22 23:26:00|97317.1|97117.1|97354.4|97154.4|97359|97159|97316.5|97116.5|46
1653261970000|2022-05-22 23:26:10|97355.1|97155.1|97360.4|97160.4|97365.6|97165.6|97345.3|97145.3|55
1653261980000|2022-05-22 23:26:20|97358.6|97158.6|97315.3|97115.3|97365.4|97165.4|97295.8|97095.8|70
1653261990000|2022-05-22 23:26:30|97310.8|97110.8|97311.9|97111.9|97318|97118|97303.9|97103.9|45
1653262000000|2022-05-22 23:26:40|97309.6|97109.6|97307.8|97107.8|97315.7|97115.7|97299.2|97099.2|51
1653262010000|2022-05-22 23:26:50|97308|97108|97320.8|97120.8|97322|97122|97308|97108|63
1653262020000|2022-05-22 23:27:00|97321.1|97121.1|97323.9|97123.9|97328.8|97128.8|97307|97107|62
1653262030000|2022-05-22 23:27:10|97321.1|97121.1|97281.3|97081.3|97328.5|97128.5|97281.3|97081.3|40
1653262040000|2022-05-22 23:27:20|97291.9|97091.9|97289.8|97089.8|97292.6|97092.6|97279.3|97079.3|59
1653262050000|2022-05-22 23:27:30|97289.5|97089.5|97313.7|97113.7|97324.4|97124.4|97278.8|97078.8|42
1653262060000|2022-05-22 23:27:40|97311.1|97111.1|97228.9|97028.9|97311.1|97111.1|97228.9|97028.9|62
1653262070000|2022-05-22 23:27:50|97232.3|97032.3|97237|97037|97252.5|97052.5|97228|97028|57
1653262080000|2022-05-22 23:28:00|97237.7|97037.7|97226.2|97026.2|97240.6|97040.6|97224.6|97024.6|52
1653262090000|2022-05-22 23:28:10|97225.9|97025.9|97225.1|97025.1|97232.4|97032.4|97221.9|97021.9|50
1653262100000|2022-05-22 23:28:20|97225|97025|97226.5|97026.5|97237.6|97037.6|97225|97025|51
1653262110000|2022-05-22 23:28:30|97228.1|97028.1|97222.4|97022.4|97230.8|97030.8|97222.4|97022.4|49
1653262120000|2022-05-22 23:28:40|97222.3|97022.3|97223.6|97023.6|97240|97040|97217.5|97017.5|64
1653262130000|2022-05-22 23:28:50|97222.1|97022.1|97223.7|97023.7|97231.7|97031.7|97214.4|97014.4|61
1653262140000|2022-05-22 23:29:00|97223.4|97023.4|97227.6|97027.6|97228.5|97028.5|97217.4|97017.4|69
1653262150000|2022-05-22 23:29:10|97227.5|97027.5|97230.2|97030.2|97235|97035|97225.1|97025.1|66
1653262160000|2022-05-22 23:29:20|97229.9|97029.9|97226.5|97026.5|97231|97031|97220.1|97020.1|62
1653262170000|2022-05-22 23:29:30|97226.7|97026.7|97234.6|97034.6|97240.2|97040.2|97223.9|97023.9|63
1653262180000|2022-05-22 23:29:40|97232.9|97032.9|97234.1|97034.1|97238.3|97038.3|97232.4|97032.4|60
1653262190000|2022-05-22 23:29:50|97233.4|97033.4|97233.1|97033.1|97241.3|97041.3|97230.1|97030.1|63
1653262200000|2022-05-22 23:30:00|97234.6|97034.6|97250|97050|97250|97050|97233.1|97033.1|61
1653262210000|2022-05-22 23:30:10|97248.6|97048.6|97240|97040|97253.1|97053.1|97236.3|97036.3|70
1653262220000|2022-05-22 23:30:20|97238.7|97038.7|97243.5|97043.5|97251.6|97051.6|97235.6|97035.6|64
1653262230000|2022-05-22 23:30:30|97247.8|97047.8|97244.9|97044.9|97272.1|97072.1|97240|97040|60
1653262240000|2022-05-22 23:30:40|97245.3|97045.3|97270.4|97070.4|97275.3|97075.3|97241.5|97041.5|73
1653262250000|2022-05-22 23:30:50|97271.6|97071.6|97266.7|97066.7|97274.4|97074.4|97266.7|97066.7|56
1653262260000|2022-05-22 23:31:00|97269.4|97069.4|97255.9|97055.9|97269.9|97069.9|97246|97046|67
1653262270000|2022-05-22 23:31:10|97272|97072|97273.7|97073.7|97279.8|97079.8|97268.9|97068.9|66
1653262280000|2022-05-22 23:31:20|97273.6|97073.6|97271.5|97071.5|97279.3|97079.3|97270.2|97070.2|71
1653262290000|2022-05-22 23:31:30|97273.7|97073.7|97278.8|97078.8|97281.3|97081.3|97269.6|97069.6|69
1653262300000|2022-05-22 23:31:40|97278.6|97078.6|97277.4|97077.4|97281.7|97081.7|97273.3|97073.3|67
1653262310000|2022-05-22 23:31:50|97277.2|97077.2|97282.3|97082.3|97289.9|97089.9|97272.1|97072.1|70
1653262320000|2022-05-22 23:32:00|97282.4|97082.4|97263|97063|97284.4|97084.4|97262.3|97062.3|56
1653262330000|2022-05-22 23:32:10|97262.8|97062.8|97266.8|97066.8|97272.9|97072.9|97261.2|97061.2|56
1653262340000|2022-05-22 23:32:20|97266.5|97066.5|97265.2|97065.2|97271.4|97071.4|97260.9|97060.9|62
1653262350000|2022-05-22 23:32:30|97264.8|97064.8|97266.6|97066.6|97269.2|97069.2|97262.5|97062.5|61
1653262360000|2022-05-22 23:32:40|97266.1|97066.1|97267|97067|97269.4|97069.4|97263.1|97063.1|66
1653262370000|2022-05-22 23:32:50|97266.5|97066.5|97254.3|97054.3|97268.9|97068.9|97254.3|97054.3|65
1653262380000|2022-05-22 23:33:00|97256|97056|97238.5|97038.5|97258.4|97058.4|97236.5|97036.5|67
1653262390000|2022-05-22 23:33:10|97240.4|97040.4|97220.8|97020.8|97241.4|97041.4|97218.2|97018.2|70
1653262400000|2022-05-22 23:33:20|97217.5|97017.5|97206.3|97006.3|97217.5|97017.5|97191.8|96991.8|47
1653262410000|2022-05-22 23:33:30|97206.2|97006.2|97208.9|97008.9|97211.2|97011.2|97203.9|97003.9|46
1653262420000|2022-05-22 23:33:40|97209|97009|97196|96996|97212.2|97012.2|97195|96995|40
1653262430000|2022-05-22 23:33:50|97198.5|96998.5|97218.8|97018.8|97220.7|97020.7|97198.5|96998.5|50
1653262440000|2022-05-22 23:34:00|97219.2|97019.2|97216.1|97016.1|97226.4|97026.4|97213.9|97013.9|60
1653262450000|2022-05-22 23:34:10|97216.3|97016.3|97225.8|97025.8|97226.7|97026.7|97213.2|97013.2|56
1653262460000|2022-05-22 23:34:20|97218.5|97018.5|97213.3|97013.3|97218.5|97018.5|97209.9|97009.9|44
1653262470000|2022-05-22 23:34:30|97214.6|97014.6|97228.1|97028.1|97228.9|97028.9|97210.7|97010.7|51
1653262480000|2022-05-22 23:34:40|97227.9|97027.9|97224.9|97024.9|97228.1|97028.1|97221.7|97021.7|51
1653262490000|2022-05-22 23:34:50|97225.1|97025.1|97233.1|97033.1|97234.4|97037.3|97223.2|97023.2|46
1653262500000|2022-05-22 23:35:00|97232.9|97032.9|97221|97021|97233.1|97033.1|97220.7|97020.7|36
1653262510000|2022-05-22 23:35:10|97222.8|97022.8|97226.1|97026.1|97226.4|97026.4|97221.5|97021.5|41
1653262520000|2022-05-22 23:35:20|97226|97026|97222.2|97022.2|97233.2|97041|97216.5|97016.5|45
1653262530000|2022-05-22 23:35:30|97223.3|97023.3|97341.8|97149.2|97345.2|97207.6|97223.3|97023.3|56
1653262540000|2022-05-22 23:35:40|97342.9|97149.3|97338.9|97155.7|97343.7|97156.9|97336.1|97142.3|52
1653262550000|2022-05-22 23:35:50|97339|97155.8|97340.9|97146.7|97342.4|97155.8|97339|97143.7|31
1653262560000|2022-05-22 23:36:00|97340.2|97147.1|97324.1|97198.9|97340.2|97238.2|97288.2|97147.1|30
1653262570000|2022-05-22 23:36:10|97324.7|97195.6|97326.7|97183.6|97331.3|97195.6|97323.3|97179.6|22
1653262580000|2022-05-22 23:36:20|97327.6|97184|97325.6|97186.9|97333.1|97190.3|97320.2|97162.9|17
1653262590000|2022-05-22 23:36:30|97325|97187.9|97341.1|97157.3|97342.1|97187.9|97325|97157.3|13
1653262600000|2022-05-22 23:36:40|97341.2|97158.1|97327.1|97197.7|97341.2|97239.1|97289.1|97158.1|7
1653262610000|2022-05-22 23:36:50|97329|97192.1|97311|97185|97330.4|97232.9|97282.3|97180|12
1653262620000|2022-05-22 23:37:00|97276|97180|97329.7|97150.8|97331.7|97226|97276|97150.2|20
1653262630000|2022-05-22 23:37:10|97328.1|97153.4|97325.8|97160.2|97329.2|97166.9|97324.3|97148.2|41
1653262640000|2022-05-22 23:37:20|97326.8|97161.2|97322.7|97154.4|97328.7|97165.4|97319.7|97154.3|30
1653262650000|2022-05-22 23:37:30|97322.1|97153.2|97311.9|97170.5|97323.5|97172.2|97310.1|97151.7|16
1653262660000|2022-05-22 23:37:40|97316.6|97166.5|97314.2|97171.9|97319.3|97173.2|97309.3|97164|16
1653262670000|2022-05-22 23:37:50|97312.6|97169.3|97324|97146.7|97324|97223.4|97272.2|97142.1|27
1653262680000|2022-05-22 23:38:00|97324.2|97148.7|97321.8|97144.4|97324.2|97151.6|97318.7|97142.5|40
1653262690000|2022-05-22 23:38:10|97322.5|97145.1|97317|97148.6|97322.5|97150.3|97314.8|97143.8|34
1653262700000|2022-05-22 23:38:20|97317.8|97144.4|97308.3|97164.1|97317.8|97167.3|97308.3|97144.3|20
1653262710000|2022-05-22 23:38:30|97307.1|97167.8|97308.3|97166|97315.2|97169.5|97302.2|97164.5|24
1653262720000|2022-05-22 23:38:40|97308.1|97165.8|97311.6|97128.3|97314.2|97165.8|97304.3|97128.3|25
1653262730000|2022-05-22 23:38:50|97311.7|97130.5|97310.6|97145.2|97321|97170.8|97305.5|97129.4|43
1653262740000|2022-05-22 23:39:00|97310.7|97145.3|97316.3|97157.3|97316.4|97165.3|97307.6|97145.2|38
1653262750000|2022-05-22 23:39:10|97315.4|97160.9|97315.8|97157.6|97317.4|97161|97314.4|97155.1|25
1653262760000|2022-05-22 23:39:20|97315.7|97157.4|97320.4|97149.2|97320.9|97157.7|97315.6|97148.2|27
1653262770000|2022-05-22 23:39:30|97320.3|97148.8|97300|97164|97320.4|97174.8|97300|97148.8|21
1653262780000|2022-05-22 23:39:40|97310.7|97165.2|97320.5|97168|97320.9|97181.6|97300|97164|48
1653262790000|2022-05-22 23:39:50|97320|97168.9|97316.4|97174|97321.2|97175.8|97314.5|97167.8|39
1653262800000|2022-05-22 23:40:00|97316.5|97174.1|97322.7|97170.8|97323.2|97228.4|97278|97170.5|47
1653262810000|2022-05-22 23:40:10|97322.8|97170.9|97315.3|97167.1|97326.6|97172.3|97314.9|97158.8|54
1653262820000|2022-05-22 23:40:20|97315.7|97167.2|97317.6|97165|97318.3|97168.8|97315.2|97163.3|54
1653262830000|2022-05-22 23:40:30|97317.5|97165.1|97322.6|97160.7|97323.1|97175.1|97309|97157.5|28
1653262840000|2022-05-22 23:40:40|97323|97157.5|97316.3|97172.7|97323.6|97172.7|97316.3|97155.1|19
1653262850000|2022-05-22 23:40:50|97318.5|97168.3|97317.4|97166.3|97318.8|97170.3|97317.1|97164.1|41
1653262860000|2022-05-22 23:41:00|97317.5|97166.4|97300|97173.6|97317.6|97173.8|97300|97163.4|56
1653262870000|2022-05-22 23:41:10|97311.9|97173.7|97265.1|97215.1|97314.4|97223.2|97265.1|97170|43
1653262880000|2022-05-22 23:41:20|97265.4|97215.4|97311.9|97176.4|97312.3|97215.4|97263.8|97176.4|35
1653262890000|2022-05-22 23:41:30|97311.8|97177.2|97310.9|97175.7|97316.1|97181.6|97307|97169.9|40
1653262900000|2022-05-22 23:41:40|97311.5|97175.9|97311.8|97172.1|97313.5|97178.2|97308.6|97169.6|31
1653262910000|2022-05-22 23:41:50|97315.1|97173|97320.3|97175.9|97320.3|97179.3|97314.1|97164.9|57
1653262920000|2022-05-22 23:42:00|97320.5|97176.1|97325.8|97173.4|97326.5|97182.1|97320.3|97172.8|53
1653262930000|2022-05-22 23:42:10|97325.5|97173.1|97274.9|97224.9|97327.2|97224.9|97274.9|97173|43
1653262940000|2022-05-22 23:42:20|97319.7|97191.2|97276.5|97226.5|97326.2|97227.8|97276.5|97181.9|54
1653262950000|2022-05-22 23:42:30|97276.6|97226.6|97282.5|97232.5|97322.7|97235.2|97276.1|97188.6|51
1653262960000|2022-05-22 23:42:40|97282.8|97232.8|97281.5|97231.5|97324.5|97247.3|97281.4|97184.2|50
1653262970000|2022-05-22 23:42:50|97281.6|97231.6|97318.8|97193|97321|97232.4|97281.4|97191|36
1653262980000|2022-05-22 23:43:00|97318.9|97193.2|97280.8|97230.8|97322|97234.8|97280.8|97191.9|40
1653262990000|2022-05-22 23:43:10|97281.1|97231.1|97322.2|97193.9|97322.2|97233.5|97277.9|97193.9|38
1653263000000|2022-05-22 23:43:20|97321.5|97194.2|97292.2|97242.2|97324|97242.7|97286.4|97193.3|54
1653263010000|2022-05-22 23:43:30|97293|97243|97330.5|97205|97331.4|97245.2|97291.1|97202.7|32
1653263020000|2022-05-22 23:43:40|97331.1|97205.1|97289.6|97239.6|97331.7|97243.4|97289.5|97200.9|32
1653263030000|2022-05-22 23:43:50|97293.3|97243.3|97294.1|97244.1|97331.2|97248.2|97292.3|97204.9|31
1653263040000|2022-05-22 23:44:00|97293.8|97243.8|97283.8|97233.8|97294.6|97244.6|97283.5|97233.5|32
1653263050000|2022-05-22 23:44:10|97283.5|97233.5|97319.5|97186.7|97319.5|97234.8|97276.9|97186.7|48
1653263060000|2022-05-22 23:44:20|97284.2|97234.2|97284.2|97234.2|97284.3|97234.3|97279.6|97229.6|44
1653263070000|2022-05-22 23:44:30|97284.4|97234.4|97283.8|97233.8|97284.6|97234.6|97282.4|97232.4|17
1653263080000|2022-05-22 23:44:40|97283.5|97233.5|97284.6|97234.6|97284.6|97234.6|97280.9|97230.9|27
1653263090000|2022-05-22 23:44:50|97285|97235|97282.4|97232.4|97285|97235|97281.9|97231.9|32
1653263100000|2022-05-22 23:45:00|97282.3|97232.3|97281.4|97231.4|97319.4|97235.1|97280.8|97194|40
1653263110000|2022-05-22 23:45:10|97281.2|97231.2|97279.9|97229.9|97281.4|97231.4|97279.3|97229.3|35
1653263120000|2022-05-22 23:45:20|97279.8|97229.8|97280.2|97230.2|97315.5|97231.7|97276.7|97190.5|30
1653263130000|2022-05-22 23:45:30|97280.3|97230.3|97279.3|97229.3|97280.3|97230.3|97279|97229|22
1653263140000|2022-05-22 23:45:40|97279.7|97229.7|97281.6|97231.6|97317.5|97231.6|97278|97192.2|29
1653263150000|2022-05-22 23:45:50|97281|97231|97286.5|97236.5|97317.3|97251.5|97278.5|97190.8|43
1653263160000|2022-05-22 23:46:00|97285.1|97235.1|97284|97234|97286|97236|97283.3|97233.3|29
1653263170000|2022-05-22 23:46:10|97284.5|97234.5|97291.8|97241.8|97291.8|97241.8|97284.1|97234.1|43
1653263180000|2022-05-22 23:46:20|97291.7|97241.7|97284.9|97234.9|97292.2|97242.2|97284.7|97234.7|32
1653263190000|2022-05-22 23:46:30|97285|97235|97288.3|97238.3|97290.6|97240.6|97282.5|97232.5|35
1653263200000|2022-05-22 23:46:40|97288.5|97238.5|97285.8|97235.8|97288.5|97238.5|97285.5|97235.5|30
1653263210000|2022-05-22 23:46:50|97286.2|97236.2|97283.8|97233.8|97286.2|97236.2|97281.8|97231.8|38
1653263220000|2022-05-22 23:47:00|97284|97234|97281.9|97231.9|97284.5|97234.5|97279.4|97229.4|37
1653263230000|2022-05-22 23:47:10|97282.1|97232.1|97284.4|97234.4|97284.5|97234.5|97281.4|97231.4|44
1653263240000|2022-05-22 23:47:20|97284.2|97234.2|97278|97228|97284.5|97234.5|97277.4|97227.4|39
1653263250000|2022-05-22 23:47:30|97277.7|97227.7|97289.1|97239.1|97320.8|97239.3|97277.7|97194.6|41
1653263260000|2022-05-22 23:47:40|97289.2|97239.2|97286.7|97236.7|97289.3|97239.3|97285.2|97235.2|48
1653263270000|2022-05-22 23:47:50|97286.6|97236.6|97284.3|97234.3|97287.1|97237.1|97281.7|97231.7|44
1653263280000|2022-05-22 23:48:00|97283.7|97233.7|97285.9|97235.9|97287.5|97237.5|97282.9|97232.9|28
1653263290000|2022-05-22 23:48:10|97286.3|97236.3|97284.6|97234.6|97286.3|97236.3|97282.1|97232.1|31
1653263300000|2022-05-22 23:48:20|97284.8|97234.8|97285.7|97235.7|97318|97236.4|97278.2|97188.4|40
1653263310000|2022-05-22 23:48:30|97283.4|97233.4|97283.4|97233.4|97284.8|97234.8|97283.3|97233.3|32
1653263320000|2022-05-22 23:48:40|97282.9|97232.9|97277.8|97227.8|97314|97232.9|97276|97186.7|39
1653263330000|2022-05-22 23:48:50|97277.6|97227.6|97279.7|97229.7|97279.7|97229.7|97277.5|97227.5|23
1653263340000|2022-05-22 23:49:00|97277.7|97227.7|97284.7|97234.7|97284.7|97234.7|97277.7|97227.7|21
1653263350000|2022-05-22 23:49:10|97284.8|97234.8|97281.3|97231.3|97317.8|97235.2|97281.2|97192.6|31
1653263360000|2022-05-22 23:49:20|97281.5|97231.5|97283.8|97233.8|97320.4|97239.5|97279.9|97193.9|36
1653263370000|2022-05-22 23:49:30|97283.6|97233.6|97289.3|97239.3|97293.7|97243.7|97282|97232|34
1653263380000|2022-05-22 23:49:40|97327.3|97199.1|97291.3|97241.3|97327.3|97241.3|97288.9|97199.1|28
1653263390000|2022-05-22 23:49:50|97291|97241|97322.3|97192.3|97324.1|97241.5|97285.3|97192.3|20
1653263400000|2022-05-22 23:50:00|97322.2|97192.4|97290.5|97240.5|97322.8|97240.8|97289.3|97191.8|39
1653263410000|2022-05-22 23:50:10|97289.8|97239.8|97286.5|97236.5|97290|97240|97286.4|97236.4|25
1653263420000|2022-05-22 23:50:20|97286.7|97236.7|97286.7|97236.7|97287|97237|97286.3|97236.3|45
1653263430000|2022-05-22 23:50:30|97284.4|97234.4|97330.7|97198.1|97330.7|97244.6|97284.2|97198.1|53
1653263440000|2022-05-22 23:50:40|97290.4|97240.4|97291.2|97241.2|97291.6|97241.6|97289.3|97239.3|33
1653263450000|2022-05-22 23:50:50|97291.4|97241.4|97296.7|97246.7|97298.7|97248.7|97291.3|97241.3|19
1653263460000|2022-05-22 23:51:00|97296.2|97246.2|97296.6|97246.6|97334.5|97248.4|97295.9|97209.1|24
1653263470000|2022-05-22 23:51:10|97296.5|97246.5|97299.5|97249.5|97302.5|97252.5|97295.9|97245.9|22
1653263480000|2022-05-22 23:51:20|97299.8|97249.8|97295.4|97245.4|97299.8|97249.8|97295.2|97245.2|24
1653263490000|2022-05-22 23:51:30|97295.6|97245.6|97296.1|97246.1|97296.4|97246.4|97291|97241|37
1653263500000|2022-05-22 23:51:40|97296.2|97246.2|97289.2|97239.2|97331.8|97246.2|97288.4|97199|34
1653263510000|2022-05-22 23:51:50|97289.5|97239.5|97292.9|97242.9|97331.4|97242.9|97289.2|97200.6|39
1653263520000|2022-05-22 23:52:00|97330.3|97205.2|97292|97242|97330.4|97243.6|97290.5|97200.2|38
1653263530000|2022-05-22 23:52:10|97292.1|97242.1|97297.2|97247.2|97299.8|97249.8|97292.1|97242.1|33
1653263540000|2022-05-22 23:52:20|97296.2|97246.2|97301.1|97251.1|97301.1|97251.1|97295.5|97245.5|25
1653263550000|2022-05-22 23:52:30|97299.8|97249.8|97301.8|97251.8|97302.4|97252.4|97296.7|97246.7|24
1653263560000|2022-05-22 23:52:40|97302.2|97252.2|97301.7|97251.7|97303|97253|97300.8|97250.8|18
1653263570000|2022-05-22 23:52:50|97301.8|97251.8|97302|97252|97302|97252|97301.3|97251.3|16
1653263580000|2022-05-22 23:53:00|97301.9|97251.9|97307.5|97257.5|97307.5|97257.5|97301.9|97251.9|26
1653263590000|2022-05-22 23:53:10|97308.2|97258.2|97305.5|97255.5|97308.8|97258.8|97305.1|97255.1|28
1653263600000|2022-05-22 23:53:20|97305.6|97255.6|97303.3|97253.3|97306|97256|97299.3|97249.3|31
1653263610000|2022-05-22 23:53:30|97302.5|97252.5|97300.6|97250.6|97303.3|97253.3|97297.8|97247.8|38
1653263620000|2022-05-22 23:53:40|97300.5|97250.5|97326.2|97189.2|97342.9|97256|97292.6|97182|44
1653263630000|2022-05-22 23:53:50|97321.1|97183.6|97334.2|97148.2|97336.3|97186.5|97315.5|97143.5|57
1653263640000|2022-05-22 23:54:00|97334|97148.1|97334|97150.7|97337|97154|97329.4|97136.5|32
1653263650000|2022-05-22 23:54:10|97332.8|97153.2|97332.3|97153.6|97335.3|97169.4|97331.2|97146.4|32
1653263660000|2022-05-22 23:54:20|97336.5|97149.6|97339.3|97143.7|97339.6|97154.9|97334.2|97141.9|19
1653263670000|2022-05-22 23:54:30|97339.4|97143.9|97330.4|97161.2|97339.8|97161.2|97319|97131.3|37
1653263680000|2022-05-22 23:54:40|97331.5|97160.4|97337.5|97156.4|97341.8|97164.4|97329.5|97147.1|45
1653263690000|2022-05-22 23:54:50|97337|97159.9|97341.1|97159.2|97342.8|97165.6|97329.9|97153.9|35
1653263700000|2022-05-22 23:55:00|97339|97164.9|97334.9|97149.8|97345.5|97164.9|97334.9|97149.6|53
1653263710000|2022-05-22 23:55:10|97335.8|97149.7|97346.2|97146.2|97346.9|97186.4|97334.5|97145.9|48
1653263720000|2022-05-22 23:55:20|97343.1|97152.4|97342.4|97146.9|97346.7|97168.3|97336.3|97143.1|44
1653263730000|2022-05-22 23:55:30|97341.9|97147.9|97334.5|97156.2|97344.5|97157.3|97329.4|97141.7|44
1653263740000|2022-05-22 23:55:40|97334.9|97156.6|97342.8|97148.7|97342.8|97174.1|97334.1|97148.3|22
1653263750000|2022-05-22 23:55:50|97342.4|97149|97334.4|97155.8|97347.8|97158.7|97332.8|97148|34
1653263760000|2022-05-22 23:56:00|97335.4|97156.4|97339.9|97161|97343.7|97172.8|97334.5|97147.6|35
1653263770000|2022-05-22 23:56:10|97340.1|97163|97346.8|97168.8|97353|97179.5|97337.3|97149.4|40
1653263780000|2022-05-22 23:56:20|97344.6|97172.7|97342.2|97167.4|97356.8|97187.5|97342.2|97156.8|47
1653263790000|2022-05-22 23:56:30|97341.9|97163.8|97344.8|97162.3|97349.9|97167.3|97341.1|97156.8|36
1653263800000|2022-05-22 23:56:40|97344.2|97165.9|97355.9|97185.8|97359.5|97194.6|97342.9|97165.9|60
1653263810000|2022-05-22 23:56:50|97355.2|97186.1|97353.3|97171.7|97361|97196.6|97350.8|97165.6|59
1653263820000|2022-05-22 23:57:00|97354.1|97166.4|97360.4|97173.3|97364.3|97175.7|97354.1|97166.4|35
1653263830000|2022-05-22 23:57:10|97361.6|97172.3|97365.8|97168.2|97368.6|97200.4|97354.8|97165.3|40
1653263840000|2022-05-22 23:57:20|97365.7|97168|97359.1|97170.6|97366.1|97176.4|97357.5|97162|59
1653263850000|2022-05-22 23:57:30|97360.4|97172.9|97354.3|97163.2|97365.2|97172.9|97353.4|97156.5|41
1653263860000|2022-05-22 23:57:40|97350.8|97167.1|97353.9|97170.6|97365.4|97188|97350.8|97159.4|37
1653263870000|2022-05-22 23:57:50|97354.5|97168.2|97367.1|97176|97374.4|97180.8|97352.2|97160.8|53
1653263880000|2022-05-22 23:58:00|97369.7|97181.6|97360.8|97176.2|97369.7|97181.8|97359.6|97171.3|35
1653263890000|2022-05-22 23:58:10|97360.9|97176.3|97357.7|97169.7|97364.7|97176.3|97357.1|97161.5|31
1653263900000|2022-05-22 23:58:20|97358.8|97191.4|97361.6|97185.6|97363.4|97194.4|97358|97180.4|16
1653263910000|2022-05-22 23:58:30|97361.9|97185.9|97361.8|97177.3|97362.4|97190.3|97355.8|97170.8|16
1653263920000|2022-05-22 23:58:40|97363.5|97195.5|97362.3|97190.8|97364.8|97195.5|97357|97185.4|17
1653263930000|2022-05-22 23:58:50|97363.3|97191.6|97363.6|97191.5|97365.2|97192.7|97362.4|97190.2|11
1653263940000|2022-05-22 23:59:00|97362.5|97200.5|97368.8|97169|97368.8|97200.7|97357.8|97165.3|20
1653263950000|2022-05-22 23:59:10|97362.5|97173.4|97356.6|97177|97367.4|97191.6|97349.4|97158.8|45
1653263960000|2022-05-22 23:59:20|97356.9|97174.5|97368.5|97168.5|97368.6|97185.4|97356.1|97156.1|43
1653263970000|2022-05-22 23:59:30|97369|97171.5|97360.7|97177.2|97369|97194.3|97356.6|97171.5|24
1653263980000|2022-05-22 23:59:40|97361.8|97181.2|97366.2|97182.2|97368.1|97182.3|97361.1|97180.6|12
1653263990000|2022-05-22 23:59:50|97366.3|97182.4|97362|97178.6|97368.8|97182.4|97358.7|97169.9|27
1653264000000|2022-05-23 00:00:00|97370|97174.1|97341|97167.9|97370|97205.8|97341|97150.3|62
1653264010000|2022-05-23 00:00:10|97342.6|97164.2|97348.2|97169.8|97356|97189.6|97338|97151.9|64
1653264020000|2022-05-23 00:00:20|97352.8|97152.8|97330.6|97155.3|97352.8|97170.6|97330.6|97143.8|59
1653264030000|2022-05-23 00:00:30|97330|97155|97315.7|97150.3|97331.6|97165|97314.8|97137.5|59
1653264040000|2022-05-23 00:00:40|97315.4|97150.1|97349.5|97174.3|97350.9|97175.3|97314.7|97139.4|65
1653264050000|2022-05-23 00:00:50|97347.9|97174|97352.6|97176.8|97364.7|97201.8|97346.4|97159|58
1653264060000|2022-05-23 00:01:00|97352.3|97177|97360.6|97182.9|97366.3|97193.5|97351.2|97172.4|51
1653264070000|2022-05-23 00:01:10|97360.5|97182.8|97354.3|97182.7|97362.7|97198.5|97350.4|97174.1|41
1653264080000|2022-05-23 00:01:20|97351.2|97204.5|97356.5|97182.1|97359.6|97205.1|97350|97166.3|33
1653264090000|2022-05-23 00:01:30|97357.2|97178.9|97351.4|97177.3|97363.5|97207.6|97345.1|97167.9|38
1653264100000|2022-05-23 00:01:40|97349.8|97180.2|97357.7|97188.9|97361|97201.2|97348.5|97180.2|28
1653264110000|2022-05-23 00:01:50|97358.6|97186.4|97351.7|97203.7|97361.2|97206.6|97349.6|97185|39
1653264120000|2022-05-23 00:02:00|97353.2|97200.6|97348.6|97186.6|97361.9|97210.2|97348.6|97186.6|42
1653264130000|2022-05-23 00:02:10|97348.4|97186.4|97357.8|97188.6|97367.6|97211.8|97347.5|97178|53
1653264140000|2022-05-23 00:02:20|97359|97191.8|97363.5|97182.2|97370.5|97204.5|97358.7|97182.2|51
1653264150000|2022-05-23 00:02:30|97364.1|97182.8|97361.1|97180.2|97365.4|97196.3|97347.9|97163.7|61
1653264160000|2022-05-23 00:02:40|97360.5|97179.9|97366.3|97194.9|97367.9|97204.5|97350.8|97157.4|45
1653264170000|2022-05-23 00:02:50|97369.3|97192.9|97377.3|97207.9|97377.4|97209.4|97364.2|97185.9|58
1653264180000|2022-05-23 00:03:00|97375.8|97195.1|97376.8|97194.4|97378.5|97212.1|97371|97193.9|51
1653264190000|2022-05-23 00:03:10|97376.7|97194.5|97378.5|97199.7|97378.6|97211.3|97369.9|97191.7|31
1653264200000|2022-05-23 00:03:20|97378.4|97199.5|97374.7|97201.3|97379.2|97203.8|97374.3|97195.7|33
1653264210000|2022-05-23 00:03:30|97375.1|97201.2|97368.6|97210.5|97375.8|97225|97363.8|97190.7|54
1653264220000|2022-05-23 00:03:40|97365.5|97209.9|97368|97200|97373.5|97213.7|97364.4|97184.8|46
1653264230000|2022-05-23 00:03:50|97366.3|97196.4|97368.4|97191.9|97370.7|97199.9|97365.6|97187|26
1653264240000|2022-05-23 00:04:00|97369|97194.7|97359.9|97199|97369|97212.9|97359.9|97194.7|24
1653264250000|2022-05-23 00:04:10|97361.9|97197|97361.2|97203.1|97363.5|97203.1|97361.2|97196.7|9
1653264260000|2022-05-23 00:04:20|97356.6|97197|97365.9|97211.4|97368|97217.1|97356.6|97193.1|25
1653264270000|2022-05-23 00:04:30|97365.6|97212.8|97365.8|97204.5|97369.6|97215.1|97363.6|97199.8|22
1653264280000|2022-05-23 00:04:40|97365.9|97203.3|97362.6|97182.1|97368|97214.3|97356.1|97176.2|34
1653264290000|2022-05-23 00:04:50|97362.7|97186.2|97359.3|97178.3|97362.7|97196.2|97352.3|97176|26
1653264300000|2022-05-23 00:05:00|97361.4|97179|97354|97189.8|97362.4|97204|97354|97179|35
1653264310000|2022-05-23 00:05:10|97354.9|97185.9|97355.7|97182.6|97359.6|97190.8|97349.8|97173.9|21
1653264320000|2022-05-23 00:05:20|97355.4|97183.5|97359.2|97193.1|97368.5|97203.4|97350.9|97169|25
1653264330000|2022-05-23 00:05:30|97357.8|97193.4|97354.5|97195.4|97366.1|97196.4|97353.7|97164.3|36
1653264340000|2022-05-23 00:05:40|97361.8|97177.5|97368.3|97195.8|97370.3|97201.1|97354.9|97177.4|35
1653264350000|2022-05-23 00:05:50|97363.9|97201.3|97375.3|97180.8|97381.3|97224.4|97362.1|97175.6|40
1653264360000|2022-05-23 00:06:00|97370.7|97185.9|97369.7|97201.9|97379.1|97202.2|97369.7|97182.4|31
1653264370000|2022-05-23 00:06:10|97371.8|97202.2|97371.5|97210.1|97375|97217.4|97369|97201.8|29
1653264380000|2022-05-23 00:06:20|97373|97210.2|97374|97217.1|97374.6|97217.4|97373|97207.7|29
1653264390000|2022-05-23 00:06:30|97373.8|97217.5|97374.9|97215.7|97377.5|97218.3|97368.4|97187.1|40
1653264400000|2022-05-23 00:06:40|97382.9|97213.4|97375.6|97198.5|97383.5|97213.4|97371.6|97197|32
1653264410000|2022-05-23 00:06:50|97374.7|97197.3|97375.5|97222.1|97386.9|97229.4|97367.5|97197.3|23
1653264420000|2022-05-23 00:07:00|97376.5|97219.5|97381.6|97191.7|97381.6|97220.9|97370.7|97191.7|28
1653264430000|2022-05-23 00:07:10|97381.5|97191.6|97376.9|97198.3|97381.5|97206.6|97373.3|97191.6|16
1653264440000|2022-05-23 00:07:20|97378.6|97197.2|97377|97220.7|97385.8|97228.1|97371.9|97187.1|25
1653264450000|2022-05-23 00:07:30|97378.7|97224.4|97376.4|97209.8|97383.5|97226.6|97372.3|97176.4|44
1653264460000|2022-05-23 00:07:40|97377.2|97204.3|97374.3|97194.3|97385.1|97213|97369.5|97184.8|37
1653264470000|2022-05-23 00:07:50|97374.2|97194.2|97381|97209.3|97381|97221.3|97370.3|97194.2|24
1653264480000|2022-05-23 00:08:00|97381.3|97208.6|97373.8|97210|97381.3|97213|97369.5|97206.4|16
1653264490000|2022-05-23 00:08:10|97375.7|97213.7|97368.8|97179.5|97376.7|97213.7|97358.3|97179.5|36
1653264500000|2022-05-23 00:08:20|97368.9|97173.4|97341.9|97184.1|97368.9|97210.4|97341.9|97169.1|47
1653264510000|2022-05-23 00:08:30|97342.4|97182.3|97346.1|97170.4|97354.3|97204.8|97342.4|97152.6|38
1653264520000|2022-05-23 00:08:40|97344.9|97169.8|97355.4|97192.5|97362.7|97217.1|97339.5|97150|51
1653264530000|2022-05-23 00:08:50|97354|97193.5|97352.2|97207.1|97359|97209.2|97351.7|97190.4|36
1653264540000|2022-05-23 00:09:00|97351|97206.6|97349.6|97207.3|97363.5|97219.9|97344.8|97185.8|73
1653264550000|2022-05-23 00:09:10|97351|97205.2|97363.4|97212|97366|97230.2|97350.7|97195.6|59
1653264560000|2022-05-23 00:09:20|97364.2|97211.9|97368.6|97205.3|97371.3|97218.3|97360.8|97197.6|40
1653264570000|2022-05-23 00:09:30|97369.9|97201.6|97363|97235.1|97374.9|97274.8|97324.2|97200.9|59
1653264580000|2022-05-23 00:09:40|97361.7|97235|97361.7|97230.4|97363.4|97273|97320.6|97228.8|21
1653264590000|2022-05-23 00:09:50|97360.2|97231.4|97328.1|97278.1|97361.5|97278.6|97321.2|97230.6|17
1653264600000|2022-05-23 00:10:00|97326.8|97276.8|97324.1|97274.1|97326.8|97276.8|97324|97274|11
1653264610000|2022-05-23 00:10:10|97324|97274|97357|97230.4|97357|97275.2|97315.9|97224.7|52
1653264620000|2022-05-23 00:10:20|97320.2|97270.2|97318.3|97268.3|97357|97272.2|97318.2|97230.7|17
1653264630000|2022-05-23 00:10:30|97318.6|97268.6|97359.8|97225.1|97360.4|97268.6|97317.6|97220.6|19
1653264640000|2022-05-23 00:10:40|97358.9|97225.7|97318.6|97268.6|97358.9|97274.1|97318.6|97225.6|20
1653264650000|2022-05-23 00:10:50|97319.5|97269.5|97318.8|97268.8|97319.9|97269.9|97318.8|97268.8|8
1653264660000|2022-05-23 00:11:00|97319|97269|97351.1|97219|97355.5|97273.7|97311.1|97210.8|40
1653264670000|2022-05-23 00:11:10|97349.5|97220.4|97353.3|97222.6|97356.1|97222.8|97349.3|97213.5|18
1653264680000|2022-05-23 00:11:20|97350.7|97222.9|97344.6|97217.3|97350.7|97266|97300.2|97203.5|40
1653264690000|2022-05-23 00:11:30|97345.7|97217.6|97308.1|97258.1|97346.5|97258.1|97304.7|97217.1|11
1653264700000|2022-05-23 00:11:40|97307.2|97257.2|97304.7|97254.7|97307.2|97257.2|97304.7|97254.7|20
1653264710000|2022-05-23 00:11:50|97305.2|97255.2|97305.7|97255.7|97342.7|97257.7|97297.4|97208.4|36
1653264720000|2022-05-23 00:12:00|97306|97256|97304.4|97254.4|97307.5|97257.5|97303.1|97253.1|30
1653264730000|2022-05-23 00:12:10|97304.5|97254.5|97304.2|97254.2|97306.4|97256.4|97304.2|97254.2|26
1653264740000|2022-05-23 00:12:20|97304.4|97254.4|97302.1|97252.1|97306.1|97256.1|97300.3|97250.3|27
1653264750000|2022-05-23 00:12:30|97302|97252|97296|97246|97339.6|97252|97295.1|97172.4|52
1653264760000|2022-05-23 00:12:40|97333.3|97207.2|97341.2|97172.4|97342.6|97249.2|97297.3|97172.4|59
1653264770000|2022-05-23 00:12:50|97335.5|97174.4|97321.9|97183.3|97335.5|97240.6|97285.6|97148.5|75
1653264780000|2022-05-23 00:13:00|97322.8|97180.4|97288.3|97238.3|97332.2|97240.9|97286|97166|73
1653264790000|2022-05-23 00:13:10|97326|97198.3|97331.5|97191.1|97335.7|97242.2|97284.8|97160.8|71
1653264800000|2022-05-23 00:13:20|97328.6|97192.2|97289.4|97239.4|97339.9|97242.4|97285.4|97165.3|73
1653264810000|2022-05-23 00:13:30|97290|97240|97328.3|97189.7|97336.6|97244.3|97288.4|97169.3|71
1653264820000|2022-05-23 00:13:40|97330.5|97187|97328.6|97201.4|97334.6|97242.3|97289.4|97157.3|71
1653264830000|2022-05-23 00:13:50|97328.4|97201.5|97290|97240|97337.6|97242.1|97288.1|97171.8|72
1653264840000|2022-05-23 00:14:00|97288.6|97238.6|97328.7|97192.6|97341.9|97239.5|97286.1|97164|73
1653264850000|2022-05-23 00:14:10|97324.6|97192.7|97322|97171.7|97328.5|97238|97285.6|97156.5|75
1653264860000|2022-05-23 00:14:20|97320.7|97190.7|97323.9|97173.8|97330.9|97234|97284|97151.6|73
1653264870000|2022-05-23 00:14:30|97323.4|97175.5|97315.9|97183.2|97325.2|97228.6|97278.6|97162|71
1653264880000|2022-05-23 00:14:40|97316.4|97182.6|97305.5|97174.5|97316.8|97229.2|97271.9|97163.5|69
1653264890000|2022-05-23 00:14:50|97305|97174.8|97306.3|97170|97308.2|97217.7|97264.4|97167.4|56
1653264900000|2022-05-23 00:15:00|97306|97170.2|97268.5|97218.5|97307.1|97219.8|97262.6|97167.3|52
1653264910000|2022-05-23 00:15:10|97267.1|97217.1|97308.7|97176.5|97312.4|97217.8|97266.6|97166|36
1653264920000|2022-05-23 00:15:20|97311.7|97169.1|97316.6|97176.1|97323.5|97184.1|97309.2|97144.6|67
1653264930000|2022-05-23 00:15:30|97316.3|97175.8|97316.6|97173.5|97323.7|97181.4|97311.6|97167.3|51
1653264940000|2022-05-23 00:15:40|97316.8|97174|97325.5|97163.1|97325.5|97179.6|97312.2|97163.1|54
1653264950000|2022-05-23 00:15:50|97322.5|97170.7|97319.7|97177.8|97330.2|97182.5|97313.1|97129.4|69
1653264960000|2022-05-23 00:16:00|97320.2|97179.2|97314.8|97174.6|97328.3|97188.5|97310.2|97159.4|71
1653264970000|2022-05-23 00:16:10|97316.6|97172.9|97315.2|97167.1|97322.1|97178.5|97308.1|97155.9|54
1653264980000|2022-05-23 00:16:20|97315|97167|97310.5|97169.9|97321.5|97179.9|97310.5|97160|54
1653264990000|2022-05-23 00:16:30|97310.2|97170.4|97315.5|97176|97322.9|97224.7|97274.7|97164|61
1653265000000|2022-05-23 00:16:40|97315.2|97178.2|97314.1|97177.6|97328.9|97185|97312.1|97154.3|63
1653265010000|2022-05-23 00:16:50|97319.9|97172.6|97316.4|97181.5|97324.7|97184.4|97315.2|97164.7|61
1653265020000|2022-05-23 00:17:00|97317.1|97177.2|97311.4|97167.8|97321.9|97186.5|97308.2|97145.7|60
1653265030000|2022-05-23 00:17:10|97311|97167.9|97307.5|97173.3|97316.4|97176.8|97307.3|97157.7|56
1653265040000|2022-05-23 00:17:20|97308.4|97172.2|97308.6|97168.6|97320.7|97176|97304.2|97150.6|70
1653265050000|2022-05-23 00:17:30|97308.4|97168.4|97314.9|97168.6|97318.2|97178.1|97307.5|97152.3|66
1653265060000|2022-05-23 00:17:40|97314.7|97168.9|97316.3|97166.3|97326|97177.2|97308.6|97154.4|72
1653265070000|2022-05-23 00:17:50|97311.1|97166.4|97304|97170.3|97322.6|97222.9|97272.9|97153.3|71
1653265080000|2022-05-23 00:18:00|97304.1|97171.4|97308|97179.6|97315.8|97217.7|97267.7|97157|60
1653265090000|2022-05-23 00:18:10|97308.9|97178.5|97315.7|97175.6|97320.5|97184.3|97306.6|97169.2|54
1653265100000|2022-05-23 00:18:20|97316.4|97179.8|97315.1|97178.1|97324.4|97185.8|97308.1|97153.5|66
1653265110000|2022-05-23 00:18:30|97315.2|97182.3|97322.4|97169.3|97330.1|97182.4|97313.9|97160.6|66
1653265120000|2022-05-23 00:18:40|97321.9|97168.5|97324.8|97165.2|97327.6|97172.1|97317.7|97149.1|66
1653265130000|2022-05-23 00:18:50|97324.7|97167.7|97322.6|97137.2|97325.3|97179.1|97321.2|97137.2|28
1653265140000|2022-05-23 00:19:00|97324.6|97142.9|97308.6|97176.8|97324.6|97179.5|97304.7|97142.9|60
1653265150000|2022-05-23 00:19:10|97309.3|97174.9|97311.1|97147.5|97313.7|97181.2|97294.4|97125.5|46
1653265160000|2022-05-23 00:19:20|97309.6|97150.5|97296.4|97162.4|97309.6|97167.7|97295.4|97143.2|44
1653265170000|2022-05-23 00:19:30|97295.5|97162.3|97294.6|97151.1|97301.8|97202.7|97249.6|97090.3|56
1653265180000|2022-05-23 00:19:40|97294.5|97151|97303|97130.7|97303|97204.6|97253.9|97130.7|20
1653265190000|2022-05-23 00:19:50|97303.1|97136.3|97291|97149.6|97303.2|97202.7|97250.5|97136.3|26
1653265200000|2022-05-23 00:20:00|97292.9|97153.5|97289.8|97160.8|97293.2|97207.5|97257.5|97152.9|34
1653265210000|2022-05-23 00:20:10|97290.5|97160.3|97291.6|97156.9|97298.4|97163.8|97287.5|97154.9|34
1653265220000|2022-05-23 00:20:20|97290.9|97157.2|97244.8|97194.8|97292.2|97195.6|97240.5|97150.6|52
1653265230000|2022-05-23 00:20:30|97240.7|97190.7|97243|97193|97273.4|97193.5|97232|97142.5|53
1653265240000|2022-05-23 00:20:40|97243.8|97193.8|97243.2|97193.2|97285.3|97193.8|97242.3|97150.7|37
1653265250000|2022-05-23 00:20:50|97242.9|97192.9|97244.7|97194.7|97281.8|97200.5|97241.6|97148.2|52
1653265260000|2022-05-23 00:21:00|97243.7|97193.7|97249.1|97199.1|97249.7|97199.7|97242.9|97192.9|39
1653265270000|2022-05-23 00:21:10|97249.2|97199.2|97238.3|97188.3|97280.2|97199.3|97236|97154.7|50
1653265280000|2022-05-23 00:21:20|97237.7|97187.7|97236.1|97186.1|97276.5|97191.7|97234.3|97148.5|43
1653265290000|2022-05-23 00:21:30|97236.6|97186.6|97234.3|97184.3|97237.1|97187.1|97230.4|97180.4|36
1653265300000|2022-05-23 00:21:40|97233.9|97183.9|97240.1|97190.1|97241.7|97191.7|97233.9|97183.9|48
1653265310000|2022-05-23 00:21:50|97240.4|97190.4|97241.2|97191.2|97288.1|97196.4|97239|97140.2|55
1653265320000|2022-05-23 00:22:00|97244.1|97194.1|97243.7|97193.7|97247.3|97197.3|97243.3|97193.3|42
1653265330000|2022-05-23 00:22:10|97243.4|97193.4|97238.5|97188.5|97247.3|97197.3|97238.3|97188.3|15
1653265340000|2022-05-23 00:22:20|97237.5|97187.5|97240.5|97190.5|97242|97192|97234.4|97184.4|52
1653265350000|2022-05-23 00:22:30|97240.7|97190.7|97264.6|97119.7|97272.5|97192.8|97229.8|97109.2|31
1653265360000|2022-05-23 00:22:40|97262.3|97125.5|97250.8|97109.7|97270.8|97128.3|97242.2|97077.6|76
1653265370000|2022-05-23 00:22:50|97251.6|97110.1|97249.8|97098.3|97254.2|97111.6|97247.1|97098.1|61
1653265380000|2022-05-23 00:23:00|97249.7|97098.2|97258.6|97098.5|97258.6|97102|97249.7|97096.3|61
1653265390000|2022-05-23 00:23:10|97258.4|97099.1|97244.6|97104|97259.2|97109|97244.6|97085.2|47
1653265400000|2022-05-23 00:23:20|97245.8|97101.4|97236.8|97081.3|97263.3|97101.4|97228.2|97028.6|69
1653265410000|2022-05-23 00:23:30|97241.9|97081.9|97243.5|97079.3|97258.3|97089.3|97226.6|97043|73
1653265420000|2022-05-23 00:23:40|97241.4|97080.7|97245.2|97049.3|97260.5|97092.2|97230.8|97030.8|77
1653265430000|2022-05-23 00:23:50|97244.3|97056.6|97252.1|97052.1|97258.3|97092.1|97234.1|97037.9|74
1653265440000|2022-05-23 00:24:00|97254.2|97054.2|97245.1|97045.1|97268|97082.2|97212.9|97012.9|77
1653265450000|2022-05-23 00:24:10|97250|97050|97248.6|97064.2|97256.5|97064.6|97235.5|97035.5|74
1653265460000|2022-05-23 00:24:20|97247.5|97075|97232.9|97078.9|97248|97079.5|97232.4|97067.4|47
1653265470000|2022-05-23 00:24:30|97232.1|97081.9|97230.2|97077.7|97234.7|97091.1|97229.2|97072.5|33
1653265480000|2022-05-23 00:24:40|97231.2|97076.9|97219.8|97065.4|97231.2|97081|97215.6|97062.3|51
1653265490000|2022-05-23 00:24:50|97217.6|97066.1|97224.4|97064.5|97225.5|97067.4|97214.6|97052.7|52
1653265500000|2022-05-23 00:25:00|97224.1|97064.9|97233|97065.8|97236.3|97073.2|97218.1|97057.8|45
1653265510000|2022-05-23 00:25:10|97234|97065.7|97239.2|97081.8|97239.9|97090.9|97224.6|97064.4|46
1653265520000|2022-05-23 00:25:20|97235.9|97081.4|97249.1|97049.1|97249.1|97106.2|97229.5|97049.1|35
1653265530000|2022-05-23 00:25:30|97246.6|97056.1|97246.6|97075.3|97257.6|97105.5|97228.9|97029.1|77
1653265540000|2022-05-23 00:25:40|97245.1|97079|97238.4|97083.5|97252.4|97093.2|97234.5|97034.5|75
1653265550000|2022-05-23 00:25:50|97238|97078.1|97234.5|97079.1|97254.2|97085.4|97233.3|97047.9|68
1653265560000|2022-05-23 00:26:00|97233.3|97080.2|97227.4|97094.4|97241.2|97095.5|97227.4|97071.2|48
1653265570000|2022-05-23 00:26:10|97227|97094.8|97229.5|97040.1|97241.2|97101|97223|97040.1|65
1653265580000|2022-05-23 00:26:20|97225.9|97040.2|97233|97079.5|97234.4|97088.4|97223.8|97040.2|35
1653265590000|2022-05-23 00:26:30|97231.6|97081|97218.2|97060.3|97233.1|97083.7|97214.8|97052.2|52
1653265600000|2022-05-23 00:26:40|97218|97061.7|97218.5|97059.3|97220.3|97071|97215.6|97057.2|33
1653265610000|2022-05-23 00:26:50|97219.3|97057.6|97217.8|97070.6|97220.9|97070.6|97216.9|97056.7|40
1653265620000|2022-05-23 00:27:00|97217.9|97070.7|97223.3|97072.9|97226.7|97077.3|97217.9|97057.1|35
1653265630000|2022-05-23 00:27:10|97223.4|97073|97226.1|97075.1|97229|97081.6|97223.4|97062.6|28
1653265640000|2022-05-23 00:27:20|97227.1|97074.6|97225.7|97068.1|97227.1|97076.8|97223.1|97068.1|24
1653265650000|2022-05-23 00:27:30|97227.2|97061.2|97230.2|97093.1|97235.8|97102.7|97219.8|97057.4|47
1653265660000|2022-05-23 00:27:40|97230.4|97093.3|97246.5|97068.7|97249.3|97101.7|97226.9|97037.8|50
1653265670000|2022-05-23 00:27:50|97246.3|97069.5|97248.2|97060.9|97254.1|97096.8|97231.4|97038.8|64
1653265680000|2022-05-23 00:28:00|97245.6|97062.4|97240.5|97080.1|97252.7|97084.7|97231.5|97040|59
1653265690000|2022-05-23 00:28:10|97240.3|97090.2|97227.4|97078.6|97246|97090.2|97225.3|97032.1|46
1653265700000|2022-05-23 00:28:20|97226.7|97078.8|97235.3|97067.8|97236.5|97084.1|97226.3|97057.6|33
1653265710000|2022-05-23 00:28:30|97237.6|97065.4|97228.5|97064.7|97237.6|97074.7|97228.5|97063.3|42
1653265720000|2022-05-23 00:28:40|97229.8|97062.8|97226.3|97061.4|97230.4|97075.2|97213|97055.1|50
1653265730000|2022-05-23 00:28:50|97224.9|97063.4|97224.9|97058.8|97229.2|97069.3|97222.3|97053.3|40
1653265740000|2022-05-23 00:29:00|97224.8|97066.5|97221.8|97062.1|97226.4|97066.9|97219.9|97051.5|38
1653265750000|2022-05-23 00:29:10|97222.2|97059.7|97219.8|97055.4|97224.2|97070.5|97219.4|97049|41
1653265760000|2022-05-23 00:29:20|97219.7|97055.3|97224.8|97061.5|97232.2|97070.8|97219.3|97053.6|52
1653265770000|2022-05-23 00:29:30|97224.7|97056.3|97221.2|97048.8|97230|97066|97213.5|97042.3|54
1653265780000|2022-05-23 00:29:40|97220.8|97051.5|97218.2|97049.9|97232|97053.2|97218.2|97042.2|34
1653265790000|2022-05-23 00:29:50|97218|97049.8|97216.9|97045.3|97220.1|97053.9|97215.5|97045.3|25
1653265800000|2022-05-23 00:30:00|97217|97047.7|97215.4|97041.9|97223.2|97069.9|97206.4|97036.4|47
1653265810000|2022-05-23 00:30:10|97215.5|97043.1|97218.5|97060.7|97223.8|97067.5|97212.7|97040.7|57
1653265820000|2022-05-23 00:30:20|97216.5|97063.5|97214.3|97069.4|97235.3|97069.6|97214.2|97036.7|45
1653265830000|2022-05-23 00:30:30|97214.9|97066.4|97219.5|97055.8|97225.7|97068.3|97210.8|97053.3|34
1653265840000|2022-05-23 00:30:40|97219.4|97055.7|97212|97057.6|97221.8|97078.7|97204.4|97050.1|32
1653265850000|2022-05-23 00:30:50|97212.6|97058.2|97211.1|97063|97223.2|97063|97211.1|97046.9|33
1653265860000|2022-05-23 00:31:00|97218.2|97063.5|97225.6|97065.4|97225.6|97074.1|97214.6|97059.5|30
1653265870000|2022-05-23 00:31:10|97224.5|97066.5|97217.5|97069.5|97228.8|97074.9|97215.6|97055.5|40
1653265880000|2022-05-23 00:31:20|97216.9|97069.6|97213.9|97064.8|97217.8|97069.6|97213.4|97055.2|34
1653265890000|2022-05-23 00:31:30|97213.8|97064.7|97225.2|97047.2|97225.8|97068.7|97213.5|97045.8|39
1653265900000|2022-05-23 00:31:40|97222.4|97051.3|97221.1|97047|97222.5|97056.5|97216|97047|32
1653265910000|2022-05-23 00:31:50|97220.9|97044.1|97204.9|97029.4|97226.3|97052|97197.6|97029.4|30
1653265920000|2022-05-23 00:32:00|97205.8|97042.8|97207.7|97041.9|97214.1|97052.1|97202.8|97032.2|42
1653265930000|2022-05-23 00:32:10|97207.5|97041|97212.6|97049.6|97214.4|97061.2|97206.2|97041|34
1653265940000|2022-05-23 00:32:20|97210.2|97052.6|97205.2|97045|97214.1|97055.2|97204.8|97040.9|33
1653265950000|2022-05-23 00:32:30|97205|97044.9|97203.7|97067|97208.1|97072.3|97201.8|97025.1|41
1653265960000|2022-05-23 00:32:40|97202.9|97071.7|97204.5|97050.7|97212.6|97075.6|97194.9|97030.6|59
1653265970000|2022-05-23 00:32:50|97202.3|97058.4|97204|97033.2|97211.1|97064.4|97200.9|97025.9|46
1653265980000|2022-05-23 00:33:00|97203.5|97035.9|97209.4|97051.3|97211.5|97064.3|97201.4|97035.9|48
1653265990000|2022-05-23 00:33:10|97210.2|97051.4|97179.1|97031.5|97212.2|97056.2|97179.1|97031.5|57
1653266000000|2022-05-23 00:33:20|97181.2|97030|97174.1|97015.2|97187|97040.7|97171.5|97003.8|64
1653266010000|2022-05-23 00:33:30|97170|97019.4|97176.8|97022.5|97181.5|97029.4|97167.2|97007.1|64
1653266020000|2022-05-23 00:33:40|97177.7|97025.5|97179.6|97027.2|97187.1|97045.4|97175.2|97018.9|43
1653266030000|2022-05-23 00:33:50|97180.9|97027.1|97179.3|97010|97184.5|97036.2|97163.6|97000.5|54
1653266040000|2022-05-23 00:34:00|97179.2|97009.8|97183.1|97039.3|97190.3|97089.3|97139.3|97002.4|65
1653266050000|2022-05-23 00:34:10|97183.2|97041.4|97185.2|97031.4|97187.5|97045.7|97176.6|97014.7|61
1653266060000|2022-05-23 00:34:20|97185.7|97031.5|97189.9|97024.3|97200.5|97032.9|97183.4|97017.4|50
1653266070000|2022-05-23 00:34:30|97190|97024.4|97189.4|97026.2|97193.5|97030.3|97188.6|97019.3|30
1653266080000|2022-05-23 00:34:40|97191.3|97024.1|97187.3|97018.5|97194|97026.2|97187.3|97013|33
1653266090000|2022-05-23 00:34:50|97186.9|97018.2|97187.2|97032.4|97199.5|97048.8|97182.9|97017.9|32
1653266100000|2022-05-23 00:35:00|97187.3|97032.7|97184.2|97023.9|97187.3|97036.5|97180.6|97019.4|30
1653266110000|2022-05-23 00:35:10|97183.9|97023.5|97168.5|97021.6|97184.8|97043.4|97168.3|97011.2|39
1653266120000|2022-05-23 00:35:20|97168.6|97021.7|97170.7|97018.4|97182.2|97021.9|97168.6|97001|35
1653266130000|2022-05-23 00:35:30|97171.9|97010.9|97169.2|97008.6|97177.1|97012.4|97163.3|96996.5|31
1653266140000|2022-05-23 00:35:40|97169.6|97009.5|97168.7|97014|97177.9|97023.1|97161.2|97006.9|30
1653266150000|2022-05-23 00:35:50|97169.8|97016.5|97170.5|97017.8|97171.7|97017.8|97166.4|97012.3|25
1653266160000|2022-05-23 00:36:00|97171.1|97027.8|97170.9|97029.4|97171.4|97033.4|97166.6|97022.1|26
1653266170000|2022-05-23 00:36:10|97172.1|97027.5|97166.5|97035|97178.1|97036.7|97166.5|97006.1|33
1653266180000|2022-05-23 00:36:20|97168.1|97034.3|97184.6|97004.5|97191.4|97035.6|97168|97000.2|26
1653266190000|2022-05-23 00:36:30|97182.7|97007.7|97176|97017.5|97187.9|97019.8|97176|97004.7|33
1653266200000|2022-05-23 00:36:40|97177.1|97018.6|97173.5|97015.5|97183|97029.5|97172.1|97003.6|30
1653266210000|2022-05-23 00:36:50|97174.3|97033.8|97184.6|97024.9|97193.7|97033.8|97174|97000.4|22
1653266220000|2022-05-23 00:37:00|97185.7|97023.3|97164|97007.8|97186.2|97039.4|97154.3|97001.1|62
1653266230000|2022-05-23 00:37:10|97165.8|97005.4|97151.1|97004|97173.9|97018.3|97146|96997.3|74
1653266240000|2022-05-23 00:37:20|97152|96993.6|97148.7|96982.9|97164.5|96999.2|97139.5|96951.3|75
1653266250000|2022-05-23 00:37:30|97149|96983|97137.7|96991.3|97155|96991.3|97137.7|96958.2|55
1653266260000|2022-05-23 00:37:40|97137.6|96991.4|97145.9|96990|97148.5|96991.5|97137.6|96969.4|57
1653266270000|2022-05-23 00:37:50|97143|96990.2|97143.6|96982.2|97150.5|97040.1|97090.1|96969.6|72
1653266280000|2022-05-23 00:38:00|97141.3|96991.1|97145.1|96972.3|97159.1|96997|97140|96954.9|71
1653266290000|2022-05-23 00:38:10|97145.2|96972.2|97142.6|96978.9|97150.7|96995.3|97134.5|96960.4|66
1653266300000|2022-05-23 00:38:20|97139.7|96985.4|97133.8|96975|97143.6|96991.7|97124.4|96972.2|60
1653266310000|2022-05-23 00:38:30|97124.8|96997.4|97127.2|96976.1|97140.1|97034.1|97084.1|96965.3|66
1653266320000|2022-05-23 00:38:40|97130.1|96976.3|97129|96982.2|97134.5|96985.8|97126.6|96971.5|52
1653266330000|2022-05-23 00:38:50|97130|96981.7|97127.4|96984.3|97138.1|96986.1|97127.4|96970.9|57
1653266340000|2022-05-23 00:39:00|97120.2|96992.8|97142.7|96968.3|97148.1|96992.8|97120.2|96956|70
1653266350000|2022-05-23 00:39:10|97140|96971.2|97118.9|96988|97152.2|96990.6|97115.5|96953.6|70
1653266360000|2022-05-23 00:39:20|97120|96981.5|97146.6|96991.8|97154.4|96995.5|97114.6|96953.2|73
1653266370000|2022-05-23 00:39:30|97135.2|96995.4|97139.5|96995.7|97151.7|96997.3|97132.9|96970.6|60
1653266380000|2022-05-23 00:39:40|97139.6|96995.8|97137.8|96993.7|97145.3|96999.2|97137.8|96972.8|59
1653266390000|2022-05-23 00:39:50|97137.7|96985.6|97134.9|96984.1|97148.7|96995|97126.7|96968.1|62
1653266400000|2022-05-23 00:40:00|97135.2|96984.8|97146.7|96994.4|97159.7|96998.3|97128.6|96971.7|66
1653266410000|2022-05-23 00:40:10|97146.9|96995.8|97162.4|97010.4|97168.3|97014.6|97134.6|96972.7|64
1653266420000|2022-05-23 00:40:20|97164|97008.8|97159.1|97012.5|97166.4|97015.9|97152.2|97002|49
1653266430000|2022-05-23 00:40:30|97155.7|97014.1|97168.3|97013.8|97179.5|97021.6|97147.7|96986.1|66
1653266440000|2022-05-23 00:40:40|97169.2|97012.8|97148.7|97002.7|97177.6|97022.6|97144.6|96968.7|55
1653266450000|2022-05-23 00:40:50|97158.2|97000|97168|96996.9|97177.3|97006.6|97149.6|96970.7|52
1653266460000|2022-05-23 00:41:00|97169|96996.3|97157.7|97012.1|97169.7|97013.2|97142.5|96995.8|41
1653266470000|2022-05-23 00:41:10|97156.5|97012.5|97157.8|97013.1|97158.9|97016.2|97154.6|97011.6|18
1653266480000|2022-05-23 00:41:20|97161.5|97006.1|97105.6|97055.6|97171.8|97055.6|97105.6|97003.5|30
1653266490000|2022-05-23 00:41:30|97151.7|97014.1|97148.6|97016.8|97151.7|97055.1|97103.3|97012.3|28
1653266500000|2022-05-23 00:41:40|97148.7|97017.7|97155.3|97011.7|97165.8|97017.7|97145.7|97002|35
1653266510000|2022-05-23 00:41:50|97153.1|97015.1|97146.7|97003.7|97168.2|97016.8|97139.7|96973.5|65
1653266520000|2022-05-23 00:42:00|97146.5|97003.4|97141.6|96993.7|97162.6|97003.4|97134.5|96971.4|64
1653266530000|2022-05-23 00:42:10|97143.8|96993.2|97133.5|96986|97150.9|96994.1|97127.4|96978.3|69
1653266540000|2022-05-23 00:42:20|97133.8|96987.8|97138.6|96982.2|97140.3|96987.8|97133.6|96978.6|63
1653266550000|2022-05-23 00:42:30|97138.7|96982.1|97128.4|96971.5|97142.6|96984.5|97122.7|96965.9|67
1653266560000|2022-05-23 00:42:40|97126.6|96974.2|97131.1|96970.5|97134.2|96977.8|97121|96965.8|75
1653266570000|2022-05-23 00:42:50|97131|96970.6|97126.2|96977.8|97134.3|96978.2|97124.3|96970.6|72
1653266580000|2022-05-23 00:43:00|97126.6|96977.9|97137|96977.2|97142.7|96987|97117.8|96967.2|70
1653266590000|2022-05-23 00:43:10|97141.2|96975.5|97149.6|96983.7|97149.6|96995.1|97121.5|96967.4|75
1653266600000|2022-05-23 00:43:20|97137.1|96971.1|97138.2|96984|97145.4|96986|97130.4|96970.4|70
1653266610000|2022-05-23 00:43:30|97133.2|96987.7|97144.8|96993.3|97157.6|96996|97132.2|96976.3|65
1653266620000|2022-05-23 00:43:40|97148.3|96993.7|97151.1|97004|97164.2|97007.3|97133|96981.9|55
1653266630000|2022-05-23 00:43:50|97145.9|97005.2|97153.8|97000.3|97153.8|97005.2|97135.5|96988.1|65
1653266640000|2022-05-23 00:44:00|97142.9|97005.5|97144.6|96994.1|97156.3|97009.9|97136.9|96981.1|75
1653266650000|2022-05-23 00:44:10|97143.2|96993.9|97141.3|96996.9|97147.9|96997.8|97135.3|96989|48
1653266660000|2022-05-23 00:44:20|97141.4|96997.1|97142.7|96983|97150.6|96999.3|97133|96977.3|54
1653266670000|2022-05-23 00:44:30|97143.3|96983.1|97140.7|96983.8|97146|96986.8|97133.7|96977.2|70
1653266680000|2022-05-23 00:44:40|97144|96976.3|97137.8|96984.6|97145.9|96987.1|97133.5|96975.8|66
1653266690000|2022-05-23 00:44:50|97136.8|96984.9|97142|96982.4|97159.1|96990.4|97135.2|96972.2|73
1653266700000|2022-05-23 00:45:00|97145|96986.4|97129.4|96984.2|97152.6|96989.7|97120.6|96968.4|75
1653266710000|2022-05-23 00:45:10|97128.8|96984.4|97131.9|96971.1|97146.2|96985.5|97122|96964|68
1653266720000|2022-05-23 00:45:20|97132.3|96977.4|97134.3|96976.2|97135.2|96979.8|97127|96971.3|69
1653266730000|2022-05-23 00:45:30|97134.8|96972.1|97136.9|96971.6|97138.4|96981.1|97126.7|96969.8|70
1653266740000|2022-05-23 00:45:40|97135.3|96975.3|97129.2|96981.3|97139|97029.5|97079.5|96967.4|77
1653266750000|2022-05-23 00:45:50|97139.7|96971.2|97141|96970.7|97152.3|97009.4|97059.4|96936.4|75
1653266760000|2022-05-23 00:46:00|97142.4|96969.1|97113.8|96980.5|97144|96983.6|97113.8|96967.1|41
1653266770000|2022-05-23 00:46:10|97114.4|96982.5|97122.2|96957.6|97140.8|96984.5|97113.2|96940.8|24
1653266780000|2022-05-23 00:46:20|97123.8|96956.9|97123.3|96962.6|97126.6|96966|97119.7|96956.9|31
1653266790000|2022-05-23 00:46:30|97126.4|96961.1|97108.8|96966.2|97128|96971.7|97102.5|96954.9|24
1653266800000|2022-05-23 00:46:40|97111.4|96966.4|97050.8|96870.9|97118.6|96973|97050.8|96870.9|40
1653266810000|2022-05-23 00:46:50|97038.8|96901|97095.9|96895.9|97101.3|96912.5|97038.8|96886|73
1653266820000|2022-05-23 00:47:00|97092.6|96892.6|97072.2|96872.2|97092.6|96892.6|97069.1|96869.2|72
1653266830000|2022-05-23 00:47:10|97076.1|96876.1|97066.6|96866.6|97081.2|96887.9|97063.2|96865.7|65
1653266840000|2022-05-23 00:47:20|97064.8|96864.8|97068.5|96868.5|97068.5|96880.3|97057.8|96860.8|63
1653266850000|2022-05-23 00:47:30|97067.6|96867.6|97072.7|96872.7|97084|96887.3|97061.6|96866.6|63
1653266860000|2022-05-23 00:47:40|97074.7|96874.7|97073.4|96879|97092.9|96892.9|97067.5|96874.7|61
1653266870000|2022-05-23 00:47:50|97074.1|96881.5|97058.2|96878.5|97083|96889.7|97049.4|96867.4|62
1653266880000|2022-05-23 00:48:00|97055.2|96870.2|97057.3|96880.9|97061.2|96885.2|97046.5|96868|59
1653266890000|2022-05-23 00:48:10|97057.2|96881.2|97049.4|96883.6|97062.4|96895.2|97046.6|96873.8|56
1653266900000|2022-05-23 00:48:20|97058.9|96885.8|97079.3|96927.1|97083.3|96933|97054.1|96881.5|69
1653266910000|2022-05-23 00:48:30|97079.1|96929.8|97082|96948.7|97083.7|96951.5|97072.3|96921.5|58
1653266920000|2022-05-23 00:48:40|97082.1|96948.8|97082.9|96944.4|97086.1|96948.8|97082|96939.6|42
1653266930000|2022-05-23 00:48:50|97083|96944.1|97084.7|96953.7|97087.8|96954|97074.2|96942.9|41
1653266940000|2022-05-23 00:49:00|97084.9|96955.1|97087.4|96955|97089.2|96956.2|97083.7|96944.2|34
1653266950000|2022-05-23 00:49:10|97087.2|96954.8|97097.8|96971.9|97105.4|96996.7|97044.8|96954.8|48
1653266960000|2022-05-23 00:49:20|97097.7|96972.2|97100.3|96962.7|97105.3|97020|97053.2|96962|54
1653266970000|2022-05-23 00:49:30|97100.4|96962.6|97068.5|97018.5|97108.2|97025.5|97058.6|96962.6|59
1653266980000|2022-05-23 00:49:40|97070.4|97020.4|97058.5|97008.5|97104.4|97020.4|97057.9|96974.1|62
1653266990000|2022-05-23 00:49:50|97058.6|97008.6|97060.4|97010.4|97061.4|97011.4|97057.2|97007.2|39
1653267000000|2022-05-23 00:50:00|97060.3|97010.3|97059.6|97009.6|97060.6|97010.6|97058.3|97008.3|34
1653267010000|2022-05-23 00:50:10|97059.8|97009.8|97095.9|96963.2|97097.9|97010.2|97048.8|96961.9|39
1653267020000|2022-05-23 00:50:20|97053.5|97003.5|97060.8|97010.8|97061.8|97011.8|97050.2|97000.2|51
1653267030000|2022-05-23 00:50:30|97060.7|97010.7|97097.5|96972.3|97097.5|97013|97055.5|96969.9|48
1653267040000|2022-05-23 00:50:40|97060|97010|97070.7|97020.7|97108.6|97023|97059.3|96963.8|60
1653267050000|2022-05-23 00:50:50|97069.4|97019.4|97066.8|97016.8|97073.6|97023.6|97066.8|97016.8|46
1653267060000|2022-05-23 00:51:00|97066.2|97016.2|97064|97014|97067.2|97017.2|97064|97014|33
1653267070000|2022-05-23 00:51:10|97063.8|97013.8|97104.8|96975.6|97105|97014.6|97063.8|96975.2|25
1653267080000|2022-05-23 00:51:20|97104.5|96975.3|97071.5|97021.5|97106.2|97027.2|97066.1|96973.5|53
1653267090000|2022-05-23 00:51:30|97072.6|97022.6|97064.7|97014.7|97075.2|97025.2|97056.4|97006.4|64
1653267100000|2022-05-23 00:51:40|97064.2|97014.2|97057.9|97007.9|97064.8|97014.8|97057.9|97007.9|76
1653267110000|2022-05-23 00:51:50|97057.8|97007.8|97051.3|97001.3|97059.8|97009.8|97050.1|97000.1|61
1653267120000|2022-05-23 00:52:00|97051.2|97001.2|97040|96990|97094.9|97010|97040|96967.8|61
1653267130000|2022-05-23 00:52:10|97040.4|96990.4|97041.6|96991.6|97086.9|96994.2|97028.5|96959.3|67
1653267140000|2022-05-23 00:52:20|97043.1|96993.1|97049.1|96999.1|97055|97005|97039.8|96989.8|77
1653267150000|2022-05-23 00:52:30|97048.9|96998.9|97040.3|96990.3|97049.8|96999.8|97039.9|96989.9|69
1653267160000|2022-05-23 00:52:40|97040.2|96990.2|97042.3|96992.3|97046.4|96996.4|97036.9|96986.9|56
1653267170000|2022-05-23 00:52:50|97039.6|96989.6|97039.8|96989.8|97046.8|96996.8|97038|96988|70
1653267180000|2022-05-23 00:53:00|97038.7|96988.7|97045.9|96995.9|97050.2|97000.2|97038.3|96988.3|72
1653267190000|2022-05-23 00:53:10|97045.5|96995.5|97048.2|96998.2|97092.7|97003|97042.7|96964.9|52
1653267200000|2022-05-23 00:53:20|97049.2|96999.2|97058.9|97008.9|97065.6|97015.6|97047.7|96997.7|71
1653267210000|2022-05-23 00:53:30|97056.9|97006.9|97056|97006|97060.6|97010.6|97053|97003|66
1653267220000|2022-05-23 00:53:40|97056.6|97006.6|97064.3|97014.3|97107|97017.8|97050.9|96979|68
1653267230000|2022-05-23 00:53:50|97062.7|97012.7|97061.3|97011.3|97110.7|97023.1|97049.4|96950.3|77
1653267240000|2022-05-23 00:54:00|97061.2|97011.2|97112.5|96981|97112.5|97020|97057.3|96975.2|64
1653267250000|2022-05-23 00:54:10|97110.4|96980.8|97070|97020|97115.3|97024.4|97061.7|96980.8|70
1653267260000|2022-05-23 00:54:20|97070.1|97020.1|97072.6|97022.6|97134.3|97033.8|97070.1|96990.1|52
1653267270000|2022-05-23 00:54:30|97072.7|97022.7|97080.2|97030.2|97120.8|97030.2|97069.5|96990.1|72
1653267280000|2022-05-23 00:54:40|97079.7|97029.7|97085.4|97035.4|97090.7|97040.7|97077|97027|68
1653267290000|2022-05-23 00:54:50|97090.2|97040.2|97098.1|97048.1|97139.7|97048.7|97076.4|96996.8|70
1653267300000|2022-05-23 00:55:00|97092.8|97042.8|97097.4|97047.4|97108|97058|97084.2|97034.2|76
1653267310000|2022-05-23 00:55:10|97101.9|97051.9|97098.9|97048.9|97104.5|97054.5|97089|97039|77
1653267320000|2022-05-23 00:55:20|97098.1|97048.1|97100.2|97050.2|97100.2|97050.2|97093.1|97043.1|57
1653267330000|2022-05-23 00:55:30|97098|97048|97088.1|97038.1|97146.4|97056.2|97086.4|97017.4|72
1653267340000|2022-05-23 00:55:40|97088|97038|97091.5|97041.5|97099.9|97049.9|97086.3|97036.3|64
1653267350000|2022-05-23 00:55:50|97094.6|97044.6|97100.8|97050.8|97101.3|97051.3|97089.7|97039.7|75
1653267360000|2022-05-23 00:56:00|97100.6|97050.6|97103.1|97053.1|97108.7|97058.7|97095.3|97045.3|63
1653267370000|2022-05-23 00:56:10|97103.2|97053.2|97116.1|97066.1|97170.4|97066.9|97097.8|96983.6|71
1653267380000|2022-05-23 00:56:20|97124.7|97074.7|97125.9|97075.9|97130.7|97080.7|97119.7|97069.7|70
1653267390000|2022-05-23 00:56:30|97123.3|97073.3|97134.5|97084.5|97139.5|97089.5|97123.3|97073.3|70
1653267400000|2022-05-23 00:56:40|97135|97085|97137.1|97087.1|97145.7|97095.7|97132.7|97082.7|62
1653267410000|2022-05-23 00:56:50|97137.6|97087.6|97134.1|97084.1|97144.2|97094.2|97132.6|97082.6|65
1653267420000|2022-05-23 00:57:00|97134.7|97084.7|97138.3|97088.3|97139.9|97089.9|97131|97081|63
1653267430000|2022-05-23 00:57:10|97137.6|97087.6|97165.4|97115.4|97167.9|97117.9|97135.8|97085.8|75
1653267440000|2022-05-23 00:57:20|97166.3|97116.3|97216.3|97078.5|97217.8|97121.9|97166.3|97070.1|68
1653267450000|2022-05-23 00:57:30|97211.7|97079.8|97166.8|97116.8|97213.2|97120.1|97163.8|97079.8|54
1653267460000|2022-05-23 00:57:40|97167.5|97117.5|97157.2|97107.2|97201.6|97118|97149.4|97055.9|56
1653267470000|2022-05-23 00:57:50|97157.4|97107.4|97159.6|97109.6|97202.2|97109.9|97152.5|97059.2|54
1653267480000|2022-05-23 00:58:00|97160.1|97110.1|97145.8|97095.8|97160.1|97110.1|97143.7|97093.7|69
1653267490000|2022-05-23 00:58:10|97145.4|97095.4|97189.8|97059.1|97197.2|97098.1|97145.4|97042.5|64
1653267500000|2022-05-23 00:58:20|97190.2|97059.2|97130.3|97080.3|97191.3|97089.9|97127.4|97059.2|49
1653267510000|2022-05-23 00:58:30|97130.2|97080.2|97166.4|97040.2|97177.7|97082.8|97100.8|97017.7|65
1653267520000|2022-05-23 00:58:40|97176.2|97042.6|97135.2|97085.2|97176.2|97087.9|97126.8|97037.1|50
1653267530000|2022-05-23 00:58:50|97134.1|97084.1|97131.6|97081.6|97140.2|97090.2|97130.9|97080.9|60
1653267540000|2022-05-23 00:59:00|97132.7|97082.7|97133.3|97083.3|97175.7|97083.3|97115.8|97023.2|47
1653267550000|2022-05-23 00:59:10|97133.4|97083.4|97171.7|97046.7|97193.4|97088|97129.3|97032.4|75
1653267560000|2022-05-23 00:59:20|97172.1|97047|97165|97037.4|97184.5|97083.3|97117.8|97034.2|69
1653267570000|2022-05-23 00:59:30|97164.6|97037.3|97178.9|97025.9|97178.9|97078.5|97111.5|96998.7|76
1653267580000|2022-05-23 00:59:40|97159.1|97024.7|97162.5|97036.1|97185.5|97074.7|97113.4|96998.9|66
1653267590000|2022-05-23 00:59:50|97125.4|97075.4|97172.7|97036.4|97189|97078.4|97120.9|97002.4|74
1653267600000|2022-05-23 01:00:00|97169.3|97042|97193.8|97066.8|97193.8|97101.7|97129.3|97040.2|79
1653267610000|2022-05-23 01:00:10|97157|97107|97151.9|97101.9|97157.7|97107.7|97148.1|97098.1|78
1653267620000|2022-05-23 01:00:20|97151.1|97101.1|97158.1|97108.1|97204.9|97117|97149.3|97079.7|70
1653267630000|2022-05-23 01:00:30|97156.8|97106.8|97185.9|97059|97201|97110.5|97138.9|97030.5|72
1653267640000|2022-05-23 01:00:40|97147.8|97097.8|97205.4|97065.6|97208.5|97106.4|97147.8|97016.3|71
1653267650000|2022-05-23 01:00:50|97205.3|97065.9|97158.3|97108.3|97208.5|97109.9|97158.3|97063.9|61
1653267660000|2022-05-23 01:01:00|97158.4|97108.4|97204.4|97068.6|97226.2|97117.5|97157.9|97068.3|65
1653267670000|2022-05-23 01:01:10|97207.5|97068.5|97206|97069.1|97212.2|97075.2|97198.7|97061.4|53
1653267680000|2022-05-23 01:01:20|97205.9|97069|97202.9|97065.9|97208.7|97111|97154.8|97038.6|66
1653267690000|2022-05-23 01:01:30|97203.1|97066.1|97161.7|97111.7|97213.3|97114.8|97159.2|97065.5|65
1653267700000|2022-05-23 01:01:40|97161.1|97111.1|97161.6|97111.6|97200.9|97113.7|97159.8|97073.9|56
1653267710000|2022-05-23 01:01:50|97161.7|97111.7|97211.4|97072|97214.5|97113.4|97161.7|97064.1|68
1653267720000|2022-05-23 01:02:00|97212.3|97069.8|97165.8|97115.8|97213.1|97117|97162.3|97066.9|56
1653267730000|2022-05-23 01:02:10|97165.9|97115.9|97207.8|97079.5|97223.3|97119.1|97164.1|97060.9|66
1653267740000|2022-05-23 01:02:20|97205.8|97075.9|97162.7|97112.7|97220.1|97112.7|97162|97043|69
1653267750000|2022-05-23 01:02:30|97203.2|97071.9|97213.6|97083.7|97223.5|97126.1|97169.5|97071.9|68
1653267760000|2022-05-23 01:02:40|97214.4|97085|97174.5|97124.5|97215.9|97124.7|97173|97078.2|45
1653267770000|2022-05-23 01:02:50|97212.6|97085.3|97164.1|97114.1|97212.8|97115.2|97162.3|97072.5|53
1653267780000|2022-05-23 01:03:00|97165.1|97115.1|97158.8|97108.8|97210.6|97118.5|97157.3|97044.1|58
1653267790000|2022-05-23 01:03:10|97159|97109|97206.4|97062.6|97206.4|97110.3|97149.8|97056.9|71
1653267800000|2022-05-23 01:03:20|97206.5|97064.3|97159|97109|97206.5|97111.3|97158.7|97064.3|65
1653267810000|2022-05-23 01:03:30|97158.9|97108.9|97209.9|97080.3|97217.4|97124.4|97157|97071.2|64
1653267820000|2022-05-23 01:03:40|97210|97081.9|97203.6|97063.4|97211.8|97120.4|97160.7|97063.4|65
1653267830000|2022-05-23 01:03:50|97155.4|97105.4|97157|97107|97198.3|97108|97154.8|97062.5|63
1653267840000|2022-05-23 01:04:00|97156.9|97106.9|97152.4|97102.4|97197.7|97109.2|97152.1|97063.4|47
1653267850000|2022-05-23 01:04:10|97153.3|97103.3|97204|97075|97212.6|97118.7|97153.3|97061.7|63
1653267860000|2022-05-23 01:04:20|97202.5|97076.6|97208.6|97071.2|97215.6|97115.8|97163.9|97069.4|54
1653267870000|2022-05-23 01:04:30|97209.5|97071.6|97210.9|97075.2|97213.7|97077.3|97205.3|97068.6|38
1653267880000|2022-05-23 01:04:40|97210.5|97069.9|97215.8|97068.1|97220.3|97075.3|97210.1|97067.2|44
1653267890000|2022-05-23 01:04:50|97219.1|97062.2|97168.9|97118.9|97221|97120.3|97167.5|97062.2|47
1653267900000|2022-05-23 01:05:00|97168.7|97118.7|97209.6|97070.2|97221.7|97118.7|97168.7|97032.6|68
1653267910000|2022-05-23 01:05:10|97211.4|97070.5|97205.4|97063.8|97223.2|97075.6|97198.2|97060.7|57
1653267920000|2022-05-23 01:05:20|97206.1|97062.4|97204.3|97064.3|97208.5|97071.6|97200.2|97062.4|55
1653267930000|2022-05-23 01:05:30|97204.1|97061.7|97202.1|97066|97213.4|97066.1|97200.2|97060.3|56
1653267940000|2022-05-23 01:05:40|97202|97065.9|97199.9|97074.8|97224.3|97112.4|97161.5|97063.8|64
1653267950000|2022-05-23 01:05:50|97164.3|97114.3|97203.6|97064.2|97206.2|97114.3|97158.3|97064|60
1653267960000|2022-05-23 01:06:00|97204.7|97063.9|97199.2|97068|97205.3|97068.7|97195.6|97062.2|53
1653267970000|2022-05-23 01:06:10|97199.8|97067.8|97191.9|97063.6|97204.5|97068.9|97191.9|97062.1|40
1653267980000|2022-05-23 01:06:20|97205.1|97063.8|97197.9|97062.2|97206.1|97108.8|97152.4|97055.7|49
1653267990000|2022-05-23 01:06:30|97192.8|97067.2|97190|97061.5|97204.6|97067.2|97189.1|97051.8|40
1653268000000|2022-05-23 01:06:40|97196.2|97059.3|97144.3|97094.3|97196.2|97098.3|97138.7|97055.8|59
1653268010000|2022-05-23 01:06:50|97142.2|97092.2|97142.6|97092.6|97186.4|97098.4|97141.1|97058.2|49
1653268020000|2022-05-23 01:07:00|97142.7|97092.7|97185.2|97055.3|97185.6|97099.5|97139.7|97047.8|52
1653268030000|2022-05-23 01:07:10|97185.5|97055.5|97149.4|97099.4|97189.8|97100.4|97143|97040.4|60
1653268040000|2022-05-23 01:07:20|97149.3|97099.3|97188|97061.3|97201.9|97109.5|97148.1|97055.6|54
1653268050000|2022-05-23 01:07:30|97189.4|97057.5|97190.8|97046.5|97198.2|97063.9|97179.8|97032.8|67
1653268060000|2022-05-23 01:07:40|97192.2|97048.3|97185.4|97032.7|97209.6|97048.3|97161.7|97012.6|66
1653268070000|2022-05-23 01:07:50|97186.8|97030.7|97199.4|97043.8|97199.4|97090|97139.9|97030.7|56
1653268080000|2022-05-23 01:08:00|97198.3|97043.4|97188.8|97041.3|97201.6|97055.3|97187.5|97033.8|54
1653268090000|2022-05-23 01:08:10|97190.1|97039.2|97186.9|97047.5|97208.4|97050.2|97184.7|97008.4|69
1653268100000|2022-05-23 01:08:20|97188.6|97043.9|97189.5|97044|97197.5|97049|97186.6|97020.1|66
1653268110000|2022-05-23 01:08:30|97187|97047.8|97193.6|97048.2|97199.1|97048.3|97187|97025.3|64
1653268120000|2022-05-23 01:08:40|97193.5|97048.3|97195.7|97029.3|97203.8|97058.2|97187.1|97003.8|65
1653268130000|2022-05-23 01:08:50|97194.9|97031.2|97181.2|97043.6|97205.3|97048.9|97180.9|97004.2|67
1653268140000|2022-05-23 01:09:00|97183.2|97031.2|97184.2|97041.7|97191.4|97048.2|97179.8|97016.5|63
1653268150000|2022-05-23 01:09:10|97181.9|97045.8|97185.8|97044.5|97195.2|97045.8|97181.9|97018.5|55
1653268160000|2022-05-23 01:09:20|97188.8|97044.6|97187.7|97041.4|97194.6|97046.2|97183|97015.7|52
1653268170000|2022-05-23 01:09:30|97187.1|97011.8|97194.8|97026.9|97201.8|97049.9|97181.7|97005.4|63
1653268180000|2022-05-23 01:09:40|97194.7|97003.6|97193.9|97019|97200.5|97049.5|97182.4|97003.6|59
1653268190000|2022-05-23 01:09:50|97195|97020.1|97186.8|97033.3|97199.9|97050.9|97181.2|97009.7|59
1653268200000|2022-05-23 01:10:00|97188.1|97038.9|97182.4|97025.6|97192.9|97087.7|97134.7|97023.9|66
1653268210000|2022-05-23 01:10:10|97183.3|97023.7|97173.3|97036.7|97183.3|97037.8|97171.5|97013.3|68
1653268220000|2022-05-23 01:10:20|97173.2|97036.6|97170.2|97028.6|97173.6|97039.5|97167.4|97019.8|52
1653268230000|2022-05-23 01:10:30|97170.3|97030.6|97099.4|96969.9|97181.4|97043.4|97058.8|96957.8|72
1653268240000|2022-05-23 01:10:40|97097.3|96967.5|97112.4|96987.3|97125.8|97026.6|97059.3|96967.5|61
1653268250000|2022-05-23 01:10:50|97074.1|97024.1|97063.7|97013.7|97110.8|97024.1|97063|96983.2|56
1653268260000|2022-05-23 01:11:00|97063.5|97013.5|97062.6|97012.6|97124.2|97026.5|97059.2|96979.9|50
1653268270000|2022-05-23 01:11:10|97062.3|97012.3|97060.3|97010.3|97066.2|97016.2|97059.5|97009.5|57
1653268280000|2022-05-23 01:11:20|97061.2|97011.2|97057.4|97007.4|97061.8|97011.8|97056.6|97006.6|59
1653268290000|2022-05-23 01:11:30|97057.6|97007.6|97058.8|97008.8|97061.1|97011.1|97057|97007|52
1653268300000|2022-05-23 01:11:40|97059.4|97009.4|97062.2|97012.2|97072.3|97022.3|97058.7|97008.7|58
1653268310000|2022-05-23 01:11:50|97061.9|97011.9|97065.4|97015.4|97118|97016.2|97055.7|96973.8|56
1653268320000|2022-05-23 01:12:00|97064.1|97014.1|97063.7|97013.7|97066|97016|97061.6|97011.6|46
1653268330000|2022-05-23 01:12:10|97063.4|97013.4|97057|97007|97063.7|97013.7|97056.4|97006.4|44
1653268340000|2022-05-23 01:12:20|97056.6|97006.6|97061|97011|97061|97011|97053|97003|35
1653268350000|2022-05-23 01:12:30|97060.4|97010.4|97059.2|97009.2|97100.4|97013|97055.8|96974.6|50
1653268360000|2022-05-23 01:12:40|97059.1|97009.1|97053.8|97003.8|97063.7|97013.7|97051.1|97001.1|63
1653268370000|2022-05-23 01:12:50|97051.8|97001.8|97048.2|96998.2|97053|97003|97046.4|96996.4|50
1653268380000|2022-05-23 01:13:00|97047.7|96997.7|97050.8|97000.8|97054.3|97004.3|97047.7|96997.7|62
1653268390000|2022-05-23 01:13:10|97050.7|97000.7|97053.9|97003.9|97056|97006|97049.5|96999.5|67
1653268400000|2022-05-23 01:13:20|97054.4|97004.4|97051.5|97001.5|97054.5|97004.5|97047.4|96997.4|47
1653268410000|2022-05-23 01:13:30|97052.3|97002.3|97052.8|97002.8|97054.4|97004.4|97050|97000|34
1653268420000|2022-05-23 01:13:40|97053.4|97003.4|97049.6|96999.6|97100.1|97007.6|97047.7|96963.4|55
1653268430000|2022-05-23 01:13:50|97049.3|96999.3|97101.2|96962.1|97101.2|96999.5|97045.7|96958.6|31
1653268440000|2022-05-23 01:14:00|97104|96961.2|97086.4|96956.7|97104|97000.8|97046.1|96953.8|50
1653268450000|2022-05-23 01:14:10|97087|96956.6|97086.3|96947.5|97096.9|96994.2|97038|96925.2|69
1653268460000|2022-05-23 01:14:20|97087.6|96948.2|97095.9|96945.8|97097|96955.8|97081.1|96940.2|56
1653268470000|2022-05-23 01:14:30|97095.5|96946.7|97094.3|96953.3|97097.5|96954.5|97086.3|96942.9|48
1653268480000|2022-05-23 01:14:40|97094.4|96953.5|97103.5|96948.5|97106.6|96954.2|97090.6|96943.1|32
1653268490000|2022-05-23 01:14:50|97103.4|96947.8|97041.4|96991.4|97110.3|96996|97040.7|96941.5|59
1653268500000|2022-05-23 01:15:00|97041.5|96991.5|97089.3|96962.2|97097.7|96998|97040.8|96947.5|62
1653268510000|2022-05-23 01:15:10|97089.8|96962.8|97094.2|96965.4|97097.2|97006.3|97049.4|96957.8|49
1653268520000|2022-05-23 01:15:20|97053.7|97003.7|97052.5|97002.5|97056.6|97006.6|97050|97000|49
1653268530000|2022-05-23 01:15:30|97052.6|97002.6|97053.8|97003.8|97055.7|97005.7|97052|97002|55
1653268540000|2022-05-23 01:15:40|97053.6|97003.6|97055.6|97005.6|97095.9|97010.6|97051.8|96970.6|64
1653268550000|2022-05-23 01:15:50|97055.4|97005.4|97055.8|97005.8|97057.3|97007.3|97053.2|97003.2|54
1653268560000|2022-05-23 01:16:00|97053.2|97003.2|97052.6|97002.6|97055.7|97005.7|97050.1|97000.1|63
1653268570000|2022-05-23 01:16:10|97052.2|97002.2|97052.2|97002.2|97055.6|97005.6|97051.2|97001.2|57
1653268580000|2022-05-23 01:16:20|97052|97002|97090.1|96957.4|97100.2|97003.4|97045.8|96950.6|40
1653268590000|2022-05-23 01:16:30|97090.7|96960.2|97052|97002|97092.3|97008.5|97046.7|96957.9|50
1653268600000|2022-05-23 01:16:40|97051.5|97001.5|97052|97002|97052.8|97002.8|97049.1|96999.1|41
1653268610000|2022-05-23 01:16:50|97052.1|97002.1|97092.4|96960.5|97092.4|97003.3|97047.2|96955.2|50
1653268620000|2022-05-23 01:17:00|97089.2|96961.9|97053.5|97003.5|97094.2|97006.9|97048.6|96956.6|60
1653268630000|2022-05-23 01:17:10|97049.9|96999.9|97096.9|96952.2|97102.2|97004.3|97042.5|96942.3|62
1653268640000|2022-05-23 01:17:20|97097.1|96952.4|97090.3|96951.4|97097.1|97001.3|97043.5|96950.2|70
1653268650000|2022-05-23 01:17:30|97089.2|96946|97086.3|96956|97095.9|96995.2|97043.9|96946|48
1653268660000|2022-05-23 01:17:40|97088.7|96955.2|97093.8|96950.2|97099.9|96956.6|97088.7|96943.2|24
1653268670000|2022-05-23 01:17:50|97094.5|96950.3|97099.1|96943.7|97100.9|96996.1|97041.9|96940.7|28
1653268680000|2022-05-23 01:18:00|97099.2|96940.9|97102.7|96941.8|97105|97001.2|97046.6|96940.9|60
1653268690000|2022-05-23 01:18:10|97103.8|96946.2|97090.3|96963|97104.2|97005.6|97049.5|96943.9|58
1653268700000|2022-05-23 01:18:20|97090.4|96961.7|97051.5|97001.5|97091.7|97002.1|97049.8|96959.5|42
1653268710000|2022-05-23 01:18:30|97052.1|97002.1|97043.9|96993.9|97087.8|97002.4|97043.7|96955|43
1653268720000|2022-05-23 01:18:40|97043.8|96993.8|97091.7|96956.7|97094.1|96997.7|97043.8|96952.9|46
1653268730000|2022-05-23 01:18:50|97093.3|96959.7|97053|97003|97100.1|97005|97051.5|96956.8|47
1653268740000|2022-05-23 01:19:00|97052.6|97002.6|97093.3|96953.9|97106.6|97003.3|97044.9|96945.1|57
1653268750000|2022-05-23 01:19:10|97093|96953.7|97090.2|96964|97099.8|96999.6|97045.1|96951.5|49
1653268760000|2022-05-23 01:19:20|97089.8|96963.9|97092.2|96960.1|97097.9|96964.1|97088.8|96954.4|52
1653268770000|2022-05-23 01:19:30|97092.3|96960.2|97048.7|96998.7|97093|96998.8|97046.4|96954.2|43
1653268780000|2022-05-23 01:19:40|97048.6|96998.6|97101.1|96968.6|97101.1|97004.1|97046|96958|42
1653268790000|2022-05-23 01:19:50|97099.3|96965.5|97097.5|96962.8|97102.9|97001.8|97045.2|96951.4|55
1653268800000|2022-05-23 01:20:00|97097.9|96963.2|97088.4|96956.9|97103.9|96963.2|97086.2|96950|36
1653268810000|2022-05-23 01:20:10|97088.2|96957.8|97086.4|96957.7|97094.7|96958.5|97086.4|96949.1|44
1653268820000|2022-05-23 01:20:20|97088.1|96955.9|97042.3|96992.3|97090.5|96994|97042.3|96951.4|28
1653268830000|2022-05-23 01:20:30|97042.4|96992.4|97087.1|96958.9|97098.6|97000.5|97039.6|96947.7|64
1653268840000|2022-05-23 01:20:40|97085.1|96959.9|97050.5|97000.5|97095.8|97003.8|97039.8|96952.7|47
1653268850000|2022-05-23 01:20:50|97084.1|96953.9|97090.3|96953.5|97093.9|97001.9|97047.3|96950.1|52
1653268860000|2022-05-23 01:21:00|97090.4|96953.7|97043.5|96993.5|97094.3|97000.6|97043.4|96950.7|56
1653268870000|2022-05-23 01:21:10|97083.5|96957.2|97088.3|96951.5|97091.7|96957.5|97083.1|96948.2|39
1653268880000|2022-05-23 01:21:20|97091|96950.2|97091.6|96948.3|97097.4|96959|97084.6|96940.9|44
1653268890000|2022-05-23 01:21:30|97089.6|96948.1|97087.5|96960.5|97094|97004.4|97048|96945.1|34
1653268900000|2022-05-23 01:21:40|97049.6|96999.6|97094.4|96963.4|97106.2|97006.3|97049.6|96946.4|54
1653268910000|2022-05-23 01:21:50|97097|96963.2|97048.2|96998.2|97100.5|97002.4|97046.7|96955.2|47
1653268920000|2022-05-23 01:22:00|97085.9|96960.8|97051.4|97001.4|97097.4|97005.8|97049.6|96960.8|41
1653268930000|2022-05-23 01:22:10|97052|97002|97052.6|97002.6|97093.7|97002.7|97049.1|96961.7|35
1653268940000|2022-05-23 01:22:20|97050.6|97000.6|97047.4|96997.4|97085.1|97000.6|97046.9|96959|44
1653268950000|2022-05-23 01:22:30|97045.8|96995.8|97094.2|96954.1|97097.4|96999.4|97045.8|96950.6|43
1653268960000|2022-05-23 01:22:40|97050|97000|97087.1|96958.4|97094.2|97005|97044|96952.8|54
1653268970000|2022-05-23 01:22:50|97087.2|96957.4|97092.9|96956.1|97092.9|96999.6|97044.8|96947|53
1653268980000|2022-05-23 01:23:00|97092.8|96955.9|97052.4|97002.4|97096.6|97006.4|97051.8|96955.9|59
1653268990000|2022-05-23 01:23:10|97052.3|97002.3|97102.2|96964.7|97102.6|97010.7|97052.3|96963.5|69
1653269000000|2022-05-23 01:23:20|97102.4|96964.9|97052.9|97002.9|97105|97007.2|97050.4|96960.1|71
1653269010000|2022-05-23 01:23:30|97053|97003|97095.8|96970.8|97098.1|97009|97051.6|96968.6|48
1653269020000|2022-05-23 01:23:40|97097.9|96969.1|97058.9|97008.9|97097.9|97011|97053.7|96968.4|60
1653269030000|2022-05-23 01:23:50|97059|97009|97074.6|96946.4|97098.5|97009|97049.2|96931.5|52
1653269040000|2022-05-23 01:24:00|97092|96952.4|97094.7|96952.5|97100|96994|97040.8|96948.5|67
1653269050000|2022-05-23 01:24:10|97097.5|96952.6|97042.7|96992.7|97098.3|96994|97042.7|96946.5|45
1653269060000|2022-05-23 01:24:20|97042.4|96992.4|97090.7|96950|97104.3|97000.7|97040.2|96941.2|50
1653269070000|2022-05-23 01:24:30|97084.3|96943.2|97088.1|96962.3|97105.4|97002.7|97045.5|96943.2|53
1653269080000|2022-05-23 01:24:40|97049.8|96999.8|97094|96946.8|97094|97000.9|97038.2|96945.9|52
1653269090000|2022-05-23 01:24:50|97086|96954.1|97093.5|96958.3|97101.3|96998.3|97040.2|96939.3|53
1653269100000|2022-05-23 01:25:00|97093.8|96958.6|97043.2|96993.2|97096.2|96999.6|97043.2|96954.3|56
1653269110000|2022-05-23 01:25:10|97044.6|96994.6|97081.8|96948|97092.7|96996.3|97041|96946.3|45
1653269120000|2022-05-23 01:25:20|97077.3|96949.4|97081.3|96948.8|97116.9|96998.7|97037.9|96941.5|64
1653269130000|2022-05-23 01:25:30|97041.3|96991.3|97082.6|96949.4|97107|97001.5|97038.9|96943.8|70
1653269140000|2022-05-23 01:25:40|97083.3|96949.5|97097.9|96947.8|97097.9|96993.7|97040.1|96943.8|58
1653269150000|2022-05-23 01:25:50|97095.3|96948.9|97081|96953.9|97098.9|96954.8|97080.9|96943.2|52
1653269160000|2022-05-23 01:26:00|97079.5|96952.7|97080.5|96928.7|97101.9|96993.8|97034.9|96905|76
1653269170000|2022-05-23 01:26:10|97083.7|96931.3|97078.9|96950.8|97095.9|96987|97032.9|96931.3|76
1653269180000|2022-05-23 01:26:20|97079.8|96950.5|97070.1|96940.8|97093.2|96986.4|97032.2|96934.1|69
1653269190000|2022-05-23 01:26:30|97026.8|96976.8|97037.5|96987.5|97087.4|96990.8|97026.8|96932.2|67
1653269200000|2022-05-23 01:26:40|97036.1|96986.1|97026.3|96976.3|97088.2|96987.5|97018.2|96940.7|73
1653269210000|2022-05-23 01:26:50|97025.9|96975.9|97068.9|96938.4|97084.5|96983.8|97025.7|96931.2|60
1653269220000|2022-05-23 01:27:00|97026.9|96976.9|97035.4|96985.4|97088.2|96988.5|97025.5|96941.9|69
1653269230000|2022-05-23 01:27:10|97036.5|96986.5|97078|96932.4|97083.5|96990.4|97022.7|96932|62
1653269240000|2022-05-23 01:27:20|97074.7|96935|97024.4|96974.4|97079.3|96983.1|97020.5|96933|55
1653269250000|2022-05-23 01:27:30|97022.7|96972.7|97023.9|96973.9|97065.9|96978.8|97019.6|96937.5|49
1653269260000|2022-05-23 01:27:40|97024.1|96974.1|97022.9|96972.9|97083.3|96984.3|97022.9|96939.1|53
1653269270000|2022-05-23 01:27:50|97024.1|96974.1|97033.1|96983.1|97078.9|96984.4|97024.1|96938.4|67
1653269280000|2022-05-23 01:28:00|97032.2|96982.2|97031|96981|97082|96986.2|97024.4|96939.1|59
1653269290000|2022-05-23 01:28:10|97069.7|96943.3|97032.5|96982.5|97081.5|96988|97031.3|96943.3|58
1653269300000|2022-05-23 01:28:20|97070.3|96944.8|97068.8|96935.8|97081.7|96982.9|97026.2|96928.5|64
1653269310000|2022-05-23 01:28:30|97067.7|96941.9|97027.7|96977.7|97075.1|96981.4|97026.1|96937.4|72
1653269320000|2022-05-23 01:28:40|97067.5|96941.3|97068|96936.1|97076.6|96979.3|97025|96934.5|69
1653269330000|2022-05-23 01:28:50|97068.2|96936.3|97030.3|96980.3|97073.3|96981.4|97026|96933.4|67
1653269340000|2022-05-23 01:29:00|97029.1|96979.1|97025.2|96975.2|97079|96984|97025.2|96932.8|68
1653269350000|2022-05-23 01:29:10|97024.5|96974.5|97077.5|96940.2|97085.9|96986.5|97024.5|96940.2|56
1653269360000|2022-05-23 01:29:20|97075.3|96941.2|97025.8|96975.8|97075.3|96985.4|97025.2|96936.6|47
1653269370000|2022-05-23 01:29:30|97024.8|96974.8|97022|96972|97024.8|96974.8|97019.7|96969.7|35
1653269380000|2022-05-23 01:29:40|97022.1|96972.1|97023.6|96973.6|97030.9|96980.9|97021.8|96971.8|30
1653269390000|2022-05-23 01:29:50|97023.7|96973.7|97021.7|96971.7|97072.2|96983.9|97021.7|96933.4|64
1653269400000|2022-05-23 01:30:00|97022.4|96972.4|97038.1|96988.1|97085.9|96990.3|97021.7|96931.6|67
1653269410000|2022-05-23 01:30:10|97037.7|96987.7|97022.8|96972.8|97090.2|96990|96985.9|96883.1|80
1653269420000|2022-05-23 01:30:20|97025.2|96975.2|97054.6|96921.3|97061.7|96975.2|96993.4|96899.2|78
1653269430000|2022-05-23 01:30:30|97045.9|96914.6|97029.2|96900|97067.4|96971.3|96985.8|96897.5|77
1653269440000|2022-05-23 01:30:40|97029.1|96900.5|97019.2|96889.9|97044.8|96966|96982|96889.9|68
1653269450000|2022-05-23 01:30:50|97047.2|96904.7|96985.4|96935.4|97047.9|96957.3|96979.3|96893.1|72
1653269460000|2022-05-23 01:31:00|96982.9|96932.9|96995.8|96945.8|97057|96964.8|96982.9|96917.1|62
1653269470000|2022-05-23 01:31:10|96996.6|96946.6|97028|96898.6|97040.8|96963.7|96968.5|96892|73
1653269480000|2022-05-23 01:31:20|97028.1|96899.1|96990.7|96940.7|97057.2|96953.5|96985.3|96896.3|70
1653269490000|2022-05-23 01:31:30|96990.8|96940.8|96999.3|96949.3|97003.9|96953.9|96990.1|96940.1|59
1653269500000|2022-05-23 01:31:40|97001.1|96951.1|97015|96965|97015.3|96965.3|96998.7|96948.7|50
1653269510000|2022-05-23 01:31:50|97014.9|96964.9|97010.7|96960.7|97021.2|96971.2|97010.4|96960.4|46
1653269520000|2022-05-23 01:32:00|97012.1|96962.1|97011.7|96961.7|97018|96968|97009.6|96959.6|39
1653269530000|2022-05-23 01:32:10|97011.8|96961.8|97022.5|96972.5|97103.5|96986|97001.3|96907.9|60
1653269540000|2022-05-23 01:32:20|97019.4|96969.4|97012.3|96962.3|97095.5|97006.4|96995.9|96899.5|80
1653269550000|2022-05-23 01:32:30|97009.8|96959.8|97091|96958.3|97091|96981.3|97009.8|96919.5|69
1653269560000|2022-05-23 01:32:40|97092.9|96957.8|97017.8|96967.8|97096.5|96991.7|96998.8|96902.9|77
1653269570000|2022-05-23 01:32:50|97013.3|96963.3|97061.4|96905.6|97082.2|96963.3|96989.4|96900.6|77
1653269580000|2022-05-23 01:33:00|97057.7|96913.2|97047.2|96915.8|97096.4|96964.9|96983.2|96885.2|77
1653269590000|2022-05-23 01:33:10|97046.1|96916.7|97029.9|96876|97088.7|96957.2|96965.9|96861.3|75
1653269600000|2022-05-23 01:33:20|97030|96878.8|97030.3|96883.6|97047.8|96928.7|96977.5|96863.1|76
1653269610000|2022-05-23 01:33:30|96975.2|96925.2|97023.7|96867.7|97044|96925.2|96964.3|96861.7|73
1653269620000|2022-05-23 01:33:40|97023.5|96867.5|97011.7|96863|97028.7|96911.7|96961.6|96860.6|44
1653269630000|2022-05-23 01:33:50|97011.6|96863.1|96988.8|96862.2|97021.1|96906.1|96943.3|96856.9|60
1653269640000|2022-05-23 01:34:00|96989.1|96860.8|96990.7|96864.5|97012.3|96919.2|96951.3|96851.1|71
1653269650000|2022-05-23 01:34:10|96948.7|96898.7|96946.2|96896.2|97004|96918.5|96943.8|96855.7|69
1653269660000|2022-05-23 01:34:20|96956.7|96906.7|97011.9|96875.6|97053.6|96916.2|96941.5|96854.7|79
1653269670000|2022-05-23 01:34:30|97013.8|96868.9|97023.6|96885.7|97067|96899.5|96986.6|96859.3|80
1653269680000|2022-05-23 01:34:40|97019.1|96880.9|97031.8|96874.3|97046.9|96899.1|97006.1|96860.3|67
1653269690000|2022-05-23 01:34:50|97037.1|96870.1|97032.3|96873.4|97046|96881.2|97008.7|96865.8|45
1653269700000|2022-05-23 01:35:00|97032.7|96873.8|97031.4|96897.7|97101.9|96925.2|96975.2|96872.6|74
1653269710000|2022-05-23 01:35:10|97037.9|96892.8|97029.3|96903.5|97063.8|96955.3|96987.9|96883.2|72
1653269720000|2022-05-23 01:35:20|97030.3|96902.4|97041.9|96897.5|97081.1|96950.2|96993.1|96883.5|66
1653269730000|2022-05-23 01:35:30|97039.2|96904.1|97053.3|96894.7|97059.8|96944.1|96990.9|96894.7|67
1653269740000|2022-05-23 01:35:40|97056.5|96894.5|97037.5|96876.7|97079.4|96936.8|96983.6|96861.2|67
1653269750000|2022-05-23 01:35:50|97035|96879.2|96984.6|96934.6|97039.7|96935.4|96980.2|96876.6|66
1653269760000|2022-05-23 01:36:00|97024.4|96896.9|97061.7|96891.3|97084.9|96961|96982.6|96885.5|62
1653269770000|2022-05-23 01:36:10|97063.2|96892.1|97056.7|96896.7|97064.9|96947.4|96996.8|96891.7|39
1653269780000|2022-05-23 01:36:20|97056.6|96896.8|97037.7|96902.5|97061.8|96947.5|96997.5|96896.8|32
1653269790000|2022-05-23 01:36:30|97038.8|96902.6|96997.7|96947.7|97077.8|96947.9|96994.8|96891.5|32
1653269800000|2022-05-23 01:36:40|96998.6|96948.6|97032.9|96907.9|97067.2|96957.2|96995|96901.5|63
1653269810000|2022-05-23 01:36:50|97060.9|96896.4|97043.9|96907|97063.3|96946.2|96995.3|96894.3|51
1653269820000|2022-05-23 01:37:00|97043.3|96906.7|96994.9|96944.9|97049|96948.6|96994.9|96902.6|36
1653269830000|2022-05-23 01:37:10|96995.6|96945.6|97051.3|96904.7|97054.1|96950.4|96995.6|96903.5|38
1653269840000|2022-05-23 01:37:20|97041.9|96911.5|96991.7|96941.7|97078.1|96944.8|96990.5|96895.7|46
1653269850000|2022-05-23 01:37:30|96990.2|96940.2|96995.2|96945.2|97034.4|96946.8|96989.8|96906.5|40
1653269860000|2022-05-23 01:37:40|96994.9|96944.9|97037.5|96895.4|97046.9|96944.9|96987.7|96894.7|42
1653269870000|2022-05-23 01:37:50|97033.3|96898.3|97049.5|96871.5|97056.3|96935.8|96985.8|96871.5|53
1653269880000|2022-05-23 01:38:00|97039.4|96879.3|97042.8|96878|97054|96886.4|97028.7|96868.8|54
1653269890000|2022-05-23 01:38:10|97040.7|96878.6|97056.8|96864.3|97060.4|96926|96974.9|96864.2|47
1653269900000|2022-05-23 01:38:20|97059.6|96863.7|97006.2|96874.3|97066.7|96926.2|96954.9|96859.1|71
1653269910000|2022-05-23 01:38:30|96964.8|96914.8|97033.8|96904|97050|96925.1|96960.1|96850.2|77
1653269920000|2022-05-23 01:38:40|97027.1|96897.7|97042.5|96876.4|97052.6|96928.7|96966.6|96862.7|73
1653269930000|2022-05-23 01:38:50|97044.8|96872.2|97023.5|96864.7|97049.7|96933.7|96961.9|96864.7|69
1653269940000|2022-05-23 01:39:00|97019.9|96867.5|97012.8|96861.6|97042.7|96919.7|96955.4|96860.9|74
1653269950000|2022-05-23 01:39:10|97019.5|96869.8|97021.7|96884.3|97031.2|96916.3|96958|96865.4|79
1653269960000|2022-05-23 01:39:20|97021.5|96885.8|97008.3|96876.1|97036|96892.4|97000.7|96869.8|73
1653269970000|2022-05-23 01:39:30|97004.3|96874.4|97028.5|96862.8|97054|96904.5|96954.5|96851.4|73
1653269980000|2022-05-23 01:39:40|97028.7|96876.4|97020.2|96881.7|97047.7|96893.5|96997.5|96862.5|79
1653269990000|2022-05-23 01:39:50|97019|96882.1|97040.3|96868.2|97040.3|96882.1|97001.3|96857.5|74
1653270000000|2022-05-23 01:40:00|97040.1|96868|97042.9|96873.3|97046.2|96886.4|96995.6|96861.3|80
1653270010000|2022-05-23 01:40:10|97040.5|96877.6|97036.2|96871.9|97052.6|96891.2|97013.6|96861.2|79
1653270020000|2022-05-23 01:40:20|97035.2|96873.1|97025.6|96887.1|97040|96892.8|97022.1|96873.1|74
1653270030000|2022-05-23 01:40:30|97030|96887|97030|96887.5|97064.5|96895.7|97024.4|96875.7|74
1653270040000|2022-05-23 01:40:40|97029.6|96883.3|97024.2|96886.7|97044.6|96890.2|97021.1|96881.4|73
1653270050000|2022-05-23 01:40:50|97029.8|96885.2|97028.1|96888.5|97045.8|96894|97022.4|96881.8|70
1653270060000|2022-05-23 01:41:00|97031.1|96885.7|97026.9|96890.1|97044.7|96894.9|97026.9|96885.7|73
1653270070000|2022-05-23 01:41:10|97030.7|96889.3|97026.7|96895.1|97045.5|96932.9|96982.9|96886.8|72
1653270080000|2022-05-23 01:41:20|97026.2|96894.6|97034.8|96882.5|97037.2|96894.9|97024.9|96881.3|41
1653270090000|2022-05-23 01:41:30|97033.5|96879.8|97034.3|96895.7|97042.7|96899.3|97025.9|96879.8|69
1653270100000|2022-05-23 01:41:40|97034.5|96895.8|97052.7|96900.8|97057.3|96913.9|97031.7|96886.7|73
1653270110000|2022-05-23 01:41:50|97052.6|96898.7|97070.8|96897.2|97070.8|96910.8|97044.5|96896.7|52
1653270120000|2022-05-23 01:42:00|97070.9|96897.1|97061.2|96897.8|97071.8|96904|97044.7|96873.5|58
1653270130000|2022-05-23 01:42:10|97061|96897.6|97055.8|96894.3|97067.6|96909.8|97037.6|96877.6|66
1653270140000|2022-05-23 01:42:20|97045.3|96881.4|97053.2|96889.5|97062.9|96895.7|97035.5|96881.4|56
1653270150000|2022-05-23 01:42:30|97053.3|96889.4|97054|96894.1|97056.6|96908.4|97035.1|96887.4|59
1653270160000|2022-05-23 01:42:40|97054.9|96894.4|97053.5|96893.2|97073.9|96900.5|97036.8|96875.8|67
1653270170000|2022-05-23 01:42:50|97049.6|96892.4|97047.4|96896.5|97057.3|96897.7|97044|96889.4|72
1653270180000|2022-05-23 01:43:00|97047.1|96896.3|97048.4|96895.2|97071.4|96903.1|97031.8|96875.1|68
1653270190000|2022-05-23 01:43:10|97052|96891.5|97019.6|96883.4|97064.3|96906.6|97019.3|96873.7|74
1653270200000|2022-05-23 01:43:20|97039.8|96878.9|97041.2|96906|97044.2|96906|97015.4|96875.5|71
1653270210000|2022-05-23 01:43:30|97044.3|96905.9|97053.7|96893.8|97071|96906.1|97036.8|96875.7|74
1653270220000|2022-05-23 01:43:40|97052.8|96892.9|97045.7|96907.3|97066.9|96908.7|97033.8|96881.8|74
1653270230000|2022-05-23 01:43:50|97045.2|96906.8|97050|96890|97060|96906.9|97031.1|96875.5|75
1653270240000|2022-05-23 01:44:00|97053.5|96889|97047.9|96892.6|97061.2|96894.6|97030.7|96877|68
1653270250000|2022-05-23 01:44:10|97048|96893.6|97043.9|96891.9|97057.6|96896.9|97031|96878.6|69
1653270260000|2022-05-23 01:44:20|97047.8|96888.6|97053.3|96884.1|97056.3|96932.9|96982.9|96877|61
1653270270000|2022-05-23 01:44:30|97045.2|96891.6|97048|96884.1|97070|96924.2|96974.2|96869|80
1653270280000|2022-05-23 01:44:40|97046.4|96886.4|97041.6|96867.1|97060.8|96892.7|97030.9|96860.8|78
1653270290000|2022-05-23 01:44:50|97046.6|96867.3|97054.4|96880.7|97057.8|96886.2|97030.1|96859.8|73
1653270300000|2022-05-23 01:45:00|97055|96881.4|97058|96897.7|97069.8|96908.5|97034.9|96874.5|69
1653270310000|2022-05-23 01:45:10|97056.5|96901.6|97046.2|96905.2|97056.9|96911.8|97039.8|96896.1|73
1653270320000|2022-05-23 01:45:20|97042.1|96907.9|97071.4|96905.7|97085.2|96920.8|97042.1|96889.1|67
1653270330000|2022-05-23 01:45:30|97074.5|96902.9|97051.1|96910.5|97077|96914.1|97046.7|96896.8|76
1653270340000|2022-05-23 01:45:40|97051.3|96910.6|97073.5|96925.8|97088|96929.6|97049.4|96909.4|69
1653270350000|2022-05-23 01:45:50|97074|96924.9|97071.9|96930|97087.3|96933.8|97067.6|96919|67
1653270360000|2022-05-23 01:46:00|97071.6|96930.2|97067.5|96929.4|97093.8|96936.3|97055.6|96908.8|75
1653270370000|2022-05-23 01:46:10|97065.6|96930|97059.1|96927.5|97088.6|96931.3|97057|96907.4|77
1653270380000|2022-05-23 01:46:20|97060.2|96927.4|97069.4|96922.1|97080.4|96929.9|97057.4|96918.8|69
1653270390000|2022-05-23 01:46:30|97066|96923.8|97062.7|96925|97082.4|96928.5|97058.8|96906|76
1653270400000|2022-05-23 01:46:40|97074|96918.7|97053.6|96912.6|97074|96927.1|97053.6|96910.9|56
1653270410000|2022-05-23 01:46:50|97054.6|96909.7|97063.1|96917.8|97074.9|96921.8|97049.6|96909.7|73
1653270420000|2022-05-23 01:47:00|97059.7|96920.1|97073|96932.4|97086.1|96932.4|97058.9|96913.6|79
1653270430000|2022-05-23 01:47:10|97067.7|96934.9|97070.9|96930.2|97087|96940.3|97065.3|96923|61
1653270440000|2022-05-23 01:47:20|97070.8|96930.1|97076.8|96941.5|97099.5|96941.9|97070.8|96921.8|69
1653270450000|2022-05-23 01:47:30|97075.8|96939.2|97084.4|96950.2|97087.1|96950.2|97071.5|96932.7|61
1653270460000|2022-05-23 01:47:40|97095.2|96949.8|97081.9|96948.5|97095.2|96953.9|97081.9|96939.6|57
1653270470000|2022-05-23 01:47:50|97081.7|96948.4|97080.7|96948.5|97089.1|96950.4|97080.5|96942.1|58
1653270480000|2022-05-23 01:48:00|97084.2|96944.7|97075.6|96928.9|97094.7|96982.6|97032.6|96921.3|66
1653270490000|2022-05-23 01:48:10|97077.4|96932.2|97086.2|96952.1|97108.3|96952.8|97071|96932.2|66
1653270500000|2022-05-23 01:48:20|97089.9|96949.2|97108|96923|97108|96952.8|97082.6|96923|59
1653270510000|2022-05-23 01:48:30|97108.6|96923.5|97096.5|96946.8|97109.5|96957.2|97082.5|96923.5|53
1653270520000|2022-05-23 01:48:40|97096.6|96947.1|97092.5|96955.3|97100.2|96955.6|97088.5|96941.5|42
1653270530000|2022-05-23 01:48:50|97095.3|96955.7|97092.3|96937.6|97103.9|96955.8|97087.8|96937.6|52
1653270540000|2022-05-23 01:49:00|97092.5|96937.7|97083.5|96947.6|97103.6|96948.3|97078.2|96927.9|66
1653270550000|2022-05-23 01:49:10|97087|96943|97083.9|96946.2|97091.3|96947.9|97079.4|96935.5|52
1653270560000|2022-05-23 01:49:20|97084.6|96938.8|97080|96941.2|97091.8|96948.5|97079.7|96937|62
1653270570000|2022-05-23 01:49:30|97083.5|96939|97085.2|96941.1|97105.6|96948.4|97080.8|96929.2|54
1653270580000|2022-05-23 01:49:40|97082.5|96944|97082|96933.8|97092.6|96983.8|97033.8|96920.5|58
1653270590000|2022-05-23 01:49:50|97073.9|96941.7|97078.2|96926.4|97084.8|96942.2|97068.7|96914.7|52
1653270600000|2022-05-23 01:50:00|97088.4|96919.2|97079|96926.6|97088.4|96940.3|97072.4|96913.9|54
1653270610000|2022-05-23 01:50:10|97081.6|96935.3|97064|96926.7|97093.7|96935.9|97060.9|96919|63
1653270620000|2022-05-23 01:50:20|97059.7|96930|97086.3|96924.5|97094.3|96930|97058.8|96912.3|56
1653270630000|2022-05-23 01:50:30|97086.5|96924.6|97048.7|96898|97093.7|96924.8|97037.5|96881|57
1653270640000|2022-05-23 01:50:40|97048.9|96901.2|97068.9|96893.7|97074.5|96901.2|97048.9|96888|52
1653270650000|2022-05-23 01:50:50|97068.7|96893.5|97069.5|96914.4|97082.4|96920.6|97053.7|96889.3|54
1653270660000|2022-05-23 01:51:00|97065.4|96911.7|97079.9|96915.3|97086.3|96919.4|97059.6|96906.1|45
1653270670000|2022-05-23 01:51:10|97080.2|96915|97079.8|96914.8|97094.4|96922.2|97067.1|96901.5|49
1653270680000|2022-05-23 01:51:20|97075.2|96915.5|97088.8|96917.7|97088.8|96924|97074.4|96911.4|48
1653270690000|2022-05-23 01:51:30|97083.7|96919.9|97090.7|96919.4|97091.3|96919.9|97068.8|96905.1|39
1653270700000|2022-05-23 01:51:40|97091.4|96921.5|97080.1|96919.8|97094.1|96927.4|97072.8|96909.2|51
1653270710000|2022-05-23 01:51:50|97079.5|96915.6|97070|96916.2|97084.7|96928.8|97058.6|96911.5|50
1653270720000|2022-05-23 01:52:00|97069.5|96916.3|97069|96925.4|97107.2|96932|97069|96908.1|65
1653270730000|2022-05-23 01:52:10|97072.3|96922.1|97077.9|96927.9|97094.4|96941.1|97069.9|96913.4|63
1653270740000|2022-05-23 01:52:20|97078|96928.5|97093.1|96904|97094.9|96929.3|97069.7|96903.9|43
1653270750000|2022-05-23 01:52:30|97088.3|96907.5|97074.6|96909.8|97094.1|96921.6|97070.8|96902|55
1653270760000|2022-05-23 01:52:40|97073.8|96917.2|97078.3|96927.8|97087.2|96931.4|97071.9|96907.4|62
1653270770000|2022-05-23 01:52:50|97078.5|96927.9|97082.5|96912.3|97083.9|96931.2|97077|96912.1|46
1653270780000|2022-05-23 01:53:00|97082.8|96921|97104.1|96927|97114.1|96941.5|97082.8|96910.3|54
1653270790000|2022-05-23 01:53:10|97102.4|96926.4|97103.6|96924.5|97109.1|96933.3|97096.2|96917.9|59
1653270800000|2022-05-23 01:53:20|97102.1|96920.8|97082.4|96923.2|97107.8|96941.1|97075.7|96908.8|73
1653270810000|2022-05-23 01:53:30|97082.3|96929.1|97093.7|96944.6|97097.2|96948.1|97078|96914.5|72
1653270820000|2022-05-23 01:53:40|97090.3|96938.1|97096.8|96934|97105.8|96944.2|97087.6|96926|68
1653270830000|2022-05-23 01:53:50|97095.4|96927|97083.7|96938.8|97105.8|96939.9|97077.9|96913.9|72
1653270840000|2022-05-23 01:54:00|97081.9|96938.9|97114.4|96925.8|97114.4|96943.7|97077.3|96920.7|77
1653270850000|2022-05-23 01:54:10|97109.9|96935.8|97084.8|96946.7|97109.9|96950.9|97084.8|96928.8|74
1653270860000|2022-05-23 01:54:20|97083.4|96946.6|97095.5|96924.5|97113|96947|97083.3|96914.4|75
1653270870000|2022-05-23 01:54:30|97098.9|96927.2|97099.2|96943.9|97114|96943.9|97086.2|96922.1|60
1653270880000|2022-05-23 01:54:40|97099.3|96936.3|97096.1|96949.6|97109.8|96952.8|97090.3|96935.4|64
1653270890000|2022-05-23 01:54:50|97095.2|96948.7|97105.6|96943.4|97116|96953.9|97093.6|96927.3|70
1653270900000|2022-05-23 01:55:00|97102.7|96943.3|97106.3|96940.1|97127.8|96947.8|97100|96928.4|70
1653270910000|2022-05-23 01:55:10|97105.7|96939.9|97093.2|96945.4|97113.1|96956.3|97088.3|96924.9|75
1653270920000|2022-05-23 01:55:20|97093.1|96946.1|97102.2|96933.2|97123.9|96949.4|97093|96922.9|76
1653270930000|2022-05-23 01:55:30|97102.9|96936.7|97095.7|96939|97107.6|96948.7|97088.1|96922.7|71
1653270940000|2022-05-23 01:55:40|97098.3|96936|97119.4|96935|97124.1|96944.6|97085.3|96917.2|69
1653270950000|2022-05-23 01:55:50|97116.8|96938|97128.6|96964.3|97132.6|96965.1|97099.8|96916.1|79
1653270960000|2022-05-23 01:56:00|97124.7|96963|97114.7|96936.1|97148.3|96963|97100.6|96933.8|79
1653270970000|2022-05-23 01:56:10|97114.9|96936.3|97116|96938|97145.8|96956.4|97097.9|96914.5|75
1653270980000|2022-05-23 01:56:20|97119.7|96934.4|97101.9|96910.4|97136.5|96951.8|97083.4|96905.7|78
1653270990000|2022-05-23 01:56:30|97104.9|96908|97106.8|96926.6|97126.1|96932.9|97090|96900.6|78
1653271000000|2022-05-23 01:56:40|97107|96926|97122|96926.7|97128.9|96940.7|97090.6|96923.1|76
1653271010000|2022-05-23 01:56:50|97122.2|96926.3|97112.6|96923.7|97129|96943.2|97095.7|96918.5|73
1653271020000|2022-05-23 01:57:00|97107|96918.2|97103.6|96951.1|97126.6|96956.4|97097.1|96918.2|77
1653271030000|2022-05-23 01:57:10|97108|96947.5|97094.6|96943.5|97112.8|96950.4|97088.2|96934.1|65
1653271040000|2022-05-23 01:57:20|97094.7|96943.6|97099|96942.9|97117.6|96949.4|97080.8|96931.5|70
1653271050000|2022-05-23 01:57:30|97098.7|96942.6|97104.8|96932.9|97117.5|96949.6|97076.9|96925.8|71
1653271060000|2022-05-23 01:57:40|97109.7|96929.3|97089.3|96944.1|97115.8|96947.4|97081.7|96929.3|68
1653271070000|2022-05-23 01:57:50|97089.2|96944|97078.1|96934.6|97118.5|96954.2|97067.8|96921.9|75
1653271080000|2022-05-23 01:58:00|97077.9|96934.5|97068.8|96931.3|97093.7|96942.7|97068.8|96926.8|48
1653271090000|2022-05-23 01:58:10|97063|96927.3|97095.1|96934.2|97114|96937.6|97063|96923.7|76
1653271100000|2022-05-23 01:58:20|97101.3|96933.7|97091.6|96936.1|97101.3|96941.2|97070.5|96926.1|74
1653271110000|2022-05-23 01:58:30|97085.8|96939.5|97089.6|96938.6|97111.3|96945.1|97073.3|96929.6|76
1653271120000|2022-05-23 01:58:40|97088.4|96938|97080.1|96933.2|97108.5|96942.4|97074.7|96923.7|72
1653271130000|2022-05-23 01:58:50|97078.6|96932.9|97080.5|96930.7|97093.9|96937.7|97077|96927.2|68
1653271140000|2022-05-23 01:59:00|97080.4|96931.3|97088.6|96942|97108.4|96943.2|97078.6|96918.7|73
1653271150000|2022-05-23 01:59:10|97086.1|96941.7|97081.2|96934.2|97101|96945|97074.1|96926.7|73
1653271160000|2022-05-23 01:59:20|97080.9|96933.9|97082.9|96925.2|97108.8|96941.8|97073.5|96910.8|75
1653271170000|2022-05-23 01:59:30|97079.1|96924.7|97108.8|96930.5|97112|96939.6|97075.2|96893.7|76
1653271180000|2022-05-23 01:59:40|97104.5|96930.9|97109.7|96934.7|97121.2|96934.7|97085.4|96907|79
1653271190000|2022-05-23 01:59:50|97107.5|96934.5|97075.6|96924.4|97110.8|96939.9|97068.1|96917.2|77
1653271200000|2022-05-23 02:00:00|97113.1|96931.2|97106.1|96920|97130.8|96946.7|97086.8|96911.8|69
1653271210000|2022-05-23 02:00:10|97101.2|96922.7|97089|96926.1|97119.4|96940.4|97088.3|96914.4|64
1653271220000|2022-05-23 02:00:20|97088.6|96925.8|97098|96906|97114.4|96938.1|97063.2|96877.6|69
1653271230000|2022-05-23 02:00:30|97081.7|96900.9|97070.9|96908.1|97104.1|96921.5|97052|96868.6|75
1653271240000|2022-05-23 02:00:40|97069.7|96907.6|97069.6|96896.5|97102.7|96907.6|97053.8|96873.4|65
1653271250000|2022-05-23 02:00:50|97071|96898.6|97083.7|96893.1|97113|96919.2|97062|96892|55
1653271260000|2022-05-23 02:01:00|97084.5|96899.4|97083.5|96900.9|97103.4|96917.8|97067|96896.9|69
1653271270000|2022-05-23 02:01:10|97095.4|96897.3|97083|96883|97101.2|96909.1|97031.4|96862.5|80
1653271280000|2022-05-23 02:01:20|97070.4|96882.8|97053.5|96872.2|97083|96893.1|97046.1|96868.5|79
1653271290000|2022-05-23 02:01:30|97054|96873.8|97062.2|96888.1|97082.4|96897.7|97026.2|96861.1|78
1653271300000|2022-05-23 02:01:40|97057.4|96882.6|97047.1|96878.1|97076.7|96887.4|97026.8|96865.6|80
1653271310000|2022-05-23 02:01:50|97050.8|96874.8|97060.2|96874.6|97077.8|96897.7|97031.5|96856.1|80
1653271320000|2022-05-23 02:02:00|97042.3|96870.3|97037.6|96878.2|97074.1|96892|97025.6|96863.2|74
1653271330000|2022-05-23 02:02:10|97037.4|96879|97042|96880.5|97072.4|96891.9|97036.9|96875.6|58
1653271340000|2022-05-23 02:02:20|97041.9|96881.7|97033.4|96874.4|97061.2|96898.9|97033.4|96869.9|43
1653271350000|2022-05-23 02:02:30|97045.7|96887.5|97044.8|96887.5|97074.4|96896.4|97029.7|96878.3|63
1653271360000|2022-05-23 02:02:40|97044.4|96881.4|97039.6|96880.6|97066.6|96899.1|97033|96880.6|61
1653271370000|2022-05-23 02:02:50|97038|96884.2|97053.4|96885.5|97072.6|96892.6|97032.8|96868.3|64
1653271380000|2022-05-23 02:03:00|97052.4|96889.1|97053.9|96902.1|97091.2|96909.7|97039.1|96884.8|68
1653271390000|2022-05-23 02:03:10|97048.3|96904.3|97059.6|96905.7|97084.7|96913.6|97046.3|96889.6|69
1653271400000|2022-05-23 02:03:20|97055.8|96902.3|97048.6|96898.3|97083|96909.8|97046.4|96889.7|68
1653271410000|2022-05-23 02:03:30|97047.9|96897.8|97057|96908.2|97084.7|96914.5|97045.3|96888.2|71
1653271420000|2022-05-23 02:03:40|97054.7|96907|97070.8|96907.3|97085.8|96911.1|97051.5|96897.5|68
1653271430000|2022-05-23 02:03:50|97070.5|96907.1|97101.4|96917.5|97101.4|96932.9|97067.9|96896.4|68
1653271440000|2022-05-23 02:04:00|97094.1|96921.5|97080.8|96923.1|97109|96931.8|97076.9|96915.8|56
1653271450000|2022-05-23 02:04:10|97080.6|96922.9|97076.6|96915.7|97082.6|96925.2|97074.2|96909.3|50
1653271460000|2022-05-23 02:04:20|97076.5|96915.6|97088.1|96928.7|97103.6|96932.4|97074.8|96908.9|59
1653271470000|2022-05-23 02:04:30|97085.1|96928.5|97089.1|96904.2|97105.3|96934.5|97076.1|96904|62
1653271480000|2022-05-23 02:04:40|97088.7|96904.5|97076.7|96914.2|97093|96920.9|97069.2|96899.3|41
1653271490000|2022-05-23 02:04:50|97076.9|96914.4|97077.1|96914.8|97080.6|96918.2|97073.5|96906.9|44
1653271500000|2022-05-23 02:05:00|97079.3|96912.6|97115.4|96927.8|97117.3|96933.9|97079.3|96910.6|71
1653271510000|2022-05-23 02:05:10|97115.3|96927.7|97131.1|96931.1|97138.7|96952.6|97090.9|96916.4|72
1653271520000|2022-05-23 02:05:20|97129.9|96933.1|97122.9|96922.9|97135.4|96935.4|97122.5|96922.5|68
1653271530000|2022-05-23 02:05:30|97126.2|96926.2|97150.5|96950.5|97152.3|96952.3|97126.2|96926.2|66
1653271540000|2022-05-23 02:05:40|97148.9|96948.9|97135.2|96946.4|97156.7|96956.7|97123.5|96923.5|79
1653271550000|2022-05-23 02:05:50|97132.1|96945.8|97125.2|96939.6|97148.8|96949.5|97105.2|96924.2|77
1653271560000|2022-05-23 02:06:00|97119|96931|97105|96905|97127.6|96940.7|97095.8|96900.6|69
1653271570000|2022-05-23 02:06:10|97106.1|96906.1|97104.7|96904.7|97121.4|96922.9|97093.6|96898.8|62
1653271580000|2022-05-23 02:06:20|97103|96903|97102.5|96921.3|97118.1|96928|97087|96900.4|78
1653271590000|2022-05-23 02:06:30|97090.5|96918.9|97090.1|96923.4|97114.2|96930.3|97078.9|96904.3|70
1653271600000|2022-05-23 02:06:40|97087.1|96923.1|97083.9|96920.3|97123.3|96924.6|97080.5|96907.9|53
1653271610000|2022-05-23 02:06:50|97084.9|96922.6|97075.8|96915.8|97097.8|96923.9|97073.5|96906.3|63
1653271620000|2022-05-23 02:07:00|97090.2|96920.3|97107.2|96940.5|97109.8|96948.5|97065.4|96912|64
1653271630000|2022-05-23 02:07:10|97107.4|96940.7|97116|96944.9|97128.5|96954.1|97105.2|96928.2|72
1653271640000|2022-05-23 02:07:20|97115|96937.5|97118.6|96934.2|97125.8|96951.2|97102.4|96915.9|69
1653271650000|2022-05-23 02:07:30|97105|96931.3|97121.6|96960.2|97140.2|96976.5|97101|96931.3|78
1653271660000|2022-05-23 02:07:40|97114.5|96972.6|97119.6|96955.4|97140.6|96972.6|97109.8|96947.2|77
1653271670000|2022-05-23 02:07:50|97131.1|96956.4|97108.2|96950.7|97140.8|96969.7|97107.9|96946.8|76
1653271680000|2022-05-23 02:08:00|97122.8|96958.2|97122|96936.9|97140.4|96963.4|97110.2|96936.9|76
1653271690000|2022-05-23 02:08:10|97128.6|96938.3|97125.6|96951.8|97144.5|96957|97109.8|96932.1|78
1653271700000|2022-05-23 02:08:20|97130.8|96949.6|97123|96956.3|97142.6|96961.8|97108.2|96942.8|78
1653271710000|2022-05-23 02:08:30|97121|96957.5|97118.9|96960.7|97136.3|96965.6|97109|96947.1|79
1653271720000|2022-05-23 02:08:40|97118.4|96960.1|97126.4|96955.7|97137.8|96967.7|97106.4|96949.4|68
1653271730000|2022-05-23 02:08:50|97131.7|96957.6|97110.9|96959.6|97134.7|96965.3|97106.1|96950|78
1653271740000|2022-05-23 02:09:00|97109|96959.8|97124.4|96961.2|97141.6|96968.8|97109|96948|79
1653271750000|2022-05-23 02:09:10|97134.6|96953.2|97158.2|96969.5|97169.6|96974|97119.7|96935.9|62
1653271760000|2022-05-23 02:09:20|97162.7|96962.7|97122.4|96968.1|97162.7|96983.8|97118.4|96962.7|48
1653271770000|2022-05-23 02:09:30|97127.1|96969.1|97127.4|96965.6|97141.5|96972.2|97117.6|96947.4|59
1653271780000|2022-05-23 02:09:40|97117.3|96962|97127.5|96967.4|97147.1|96968.9|97117.1|96951.6|74
1653271790000|2022-05-23 02:09:50|97127|96968|97121.6|96985.2|97140.8|96986.2|97111.1|96957.3|79
1653271800000|2022-05-23 02:10:00|97117.7|96985.5|97137.5|96971.9|97147.3|96986.2|97111.3|96959.2|77
1653271810000|2022-05-23 02:10:10|97138|96969|97123.5|96985.4|97145.6|96996.4|97117.8|96964.2|75
1653271820000|2022-05-23 02:10:20|97121.4|96984.1|97117.5|96977.1|97145.5|96984.1|97114.7|96958.6|77
1653271830000|2022-05-23 02:10:30|97116.8|96977.6|97119.7|96974.2|97138.7|96979.6|97110.8|96954.9|69
1653271840000|2022-05-23 02:10:40|97121.7|96973.8|97130.4|96970.7|97151.9|96982|97113.6|96955.7|79
1653271850000|2022-05-23 02:10:50|97128.7|96978|97126.5|96991.3|97149.8|96993.6|97116.7|96969|78
1653271860000|2022-05-23 02:11:00|97124.3|96991.2|97130.2|96989.7|97135.3|96993.9|97120.3|96976.8|77
1653271870000|2022-05-23 02:11:10|97138.2|96982.6|97119.7|96984.4|97158.5|96996.2|97119.1|96963.7|76
1653271880000|2022-05-23 02:11:20|97126|96985.6|97128.5|96982.8|97145.1|96987.8|97117.2|96970|78
1653271890000|2022-05-23 02:11:30|97138.2|96980.6|97124.7|96985.2|97138.2|96996.5|97120.7|96978|77
1653271900000|2022-05-23 02:11:40|97131.1|96987.5|97124.1|96989|97137.9|97035.7|97077.7|96978.7|72
1653271910000|2022-05-23 02:11:50|97126.5|96997|97127.4|96978.4|97133.6|97037.7|97078.3|96978.4|79
1653271920000|2022-05-23 02:12:00|97123.1|96985.3|97118.8|96962.2|97143.6|97033.7|97074.6|96962.2|77
1653271930000|2022-05-23 02:12:10|97115.4|96967.1|97133.4|96957|97136.6|96976.2|97110.3|96946.3|71
1653271940000|2022-05-23 02:12:20|97127.9|96963.2|97122.4|96945.3|97134.5|96963.2|97114.9|96944.8|58
1653271950000|2022-05-23 02:12:30|97123.5|96945.8|97113.8|96965.2|97132|96965.2|97106|96943.8|59
1653271960000|2022-05-23 02:12:40|97113.9|96962.9|97129.5|96956.8|97131.6|96981.6|97108.5|96954.5|64
1653271970000|2022-05-23 02:12:50|97125.5|96959.3|97113.9|96967.1|97131.4|96984.9|97109.7|96940.6|72
1653271980000|2022-05-23 02:13:00|97123.4|96961.9|97126.3|96956.7|97138.2|96984.7|97107.3|96949.5|74
1653271990000|2022-05-23 02:13:10|97123.3|96957.4|97119.3|96967.9|97129.3|96978|97109.7|96954.5|72
1653272000000|2022-05-23 02:13:20|97117.3|96970.5|97117.3|96979.8|97130.9|96986.9|97112.9|96961.9|66
1653272010000|2022-05-23 02:13:30|97123.5|96976.6|97110.3|96977.5|97123.5|96977.5|97109|96961.4|62
1653272020000|2022-05-23 02:13:40|97112.1|96970.6|97109.8|96975.4|97116.6|96978.2|97103.9|96960.9|51
1653272030000|2022-05-23 02:13:50|97107.3|96971.2|97107.6|96975.1|97125.6|96977.3|97104.9|96949.6|44
1653272040000|2022-05-23 02:14:00|97109.4|96973.8|97119.6|96944.3|97121.9|97017.3|97065.3|96942.9|58
1653272050000|2022-05-23 02:14:10|97116.5|96946.7|97112|96935|97116.5|96959.1|97092|96926.1|66
1653272060000|2022-05-23 02:14:20|97105.3|96943.7|97106.1|96953.2|97112.5|96956.2|97097.5|96937.2|66
1653272070000|2022-05-23 02:14:30|97106.3|96953.4|97103.8|96954.3|97111.2|96963.6|97102|96949.2|69
1653272080000|2022-05-23 02:14:40|97103.6|96954.1|97096.5|96955.1|97105.8|96961.4|97094.3|96948.2|64
1653272090000|2022-05-23 02:14:50|97094.3|96955.3|97094.7|96958.1|97126.4|96958.1|97094.1|96925.5|64
1653272100000|2022-05-23 02:15:00|97096.5|96955.2|97111.6|96937.5|97120|96961.5|97090.5|96930.8|62
1653272110000|2022-05-23 02:15:10|97111.2|96937.1|97102.2|96943.8|97115.4|96960.8|97087.7|96924.8|66
1653272120000|2022-05-23 02:15:20|97103.4|96939.1|97106.1|96959|97112.9|96962.8|97091|96925.5|67
1653272130000|2022-05-23 02:15:30|97107.7|96948|97116.9|96953.1|97119.7|96962.5|97103.9|96946.5|71
1653272140000|2022-05-23 02:15:40|97116|96952.9|97107|96961.5|97117.2|96968.9|97103.4|96947.1|70
1653272150000|2022-05-23 02:15:50|97106.2|96961.2|97111.8|96958.4|97126.8|96962.8|97103.1|96938|77
1653272160000|2022-05-23 02:16:00|97111.5|96958.2|97105.4|96963.3|97112.6|96967.6|97105|96953|72
1653272170000|2022-05-23 02:16:10|97107.2|96954.1|97101.4|96959.6|97128.8|96967.7|97095.2|96935.3|76
1653272180000|2022-05-23 02:16:20|97098.8|96960.1|97110.6|96935.8|97123.4|96966.3|97093.4|96930.2|66
1653272190000|2022-05-23 02:16:30|97111.3|96944.7|97103.5|96955.4|97115.1|96959.9|97092|96935.4|73
1653272200000|2022-05-23 02:16:40|97103.6|96955.6|97107.4|96946.9|97111.9|96957.5|97097.9|96937.3|59
1653272210000|2022-05-23 02:16:50|97108.3|96947.2|97112.2|96934.7|97117.7|96952.5|97098.6|96934.7|71
1653272220000|2022-05-23 02:17:00|97112.1|96939.9|97106.6|96949.3|97118.9|97003.9|97053.9|96934.4|66
1653272230000|2022-05-23 02:17:10|97111.6|96943.4|97107.6|96951.8|97117.3|96962|97098.1|96935.1|63
1653272240000|2022-05-23 02:17:20|97107.7|96948.6|97107.4|96946|97111.8|96956.1|97101.8|96937.8|66
1653272250000|2022-05-23 02:17:30|97107.1|96945.7|97098.7|96950.8|97114.6|96956.8|97095.4|96931.3|67
1653272260000|2022-05-23 02:17:40|97096.5|96950|97097.5|96951.1|97107.5|96955.2|97094.3|96938.7|64
1653272270000|2022-05-23 02:17:50|97097.8|96951.3|97110.1|96947.8|97117.7|96956.6|97095.1|96938.7|54
1653272280000|2022-05-23 02:18:00|97105.7|96951.8|97111.1|96945.9|97113.7|96965.2|97094.3|96932.7|64
1653272290000|2022-05-23 02:18:10|97112.4|96936.7|97115.3|96966.3|97131.8|96973.9|97110.1|96936.7|57
1653272300000|2022-05-23 02:18:20|97114.6|96966.4|97124.2|96971.5|97125.2|96985.5|97113.9|96966.4|36
1653272310000|2022-05-23 02:18:30|97124.3|96974.1|97125.7|96971.9|97127.2|96983.5|97117.3|96963.2|48
1653272320000|2022-05-23 02:18:40|97125.9|96970.9|97117.3|96979.4|97125.9|96984.6|97117.1|96970.9|47
1653272330000|2022-05-23 02:18:50|97117.1|96979.5|97117.6|96956|97123.3|97021.9|97071.9|96952.7|53
1653272340000|2022-05-23 02:19:00|97119.5|96955.7|97124.2|96957.5|97137.3|96987.3|97113.6|96948.4|64
1653272350000|2022-05-23 02:19:10|97127.2|96955.9|97129|96949.4|97132.8|96966.8|97113.7|96947.9|36
1653272360000|2022-05-23 02:19:20|97128.9|96953.4|97119|96962.1|97128.9|96975.6|97114.6|96946.9|53
1653272370000|2022-05-23 02:19:30|97115|96966.7|97109.4|96970.3|97115|96970.3|97108.8|96960.3|47
1653272380000|2022-05-23 02:19:40|97109.5|96968.6|97109.6|96972.9|97114.4|96978.6|97105.8|96966.9|38
1653272390000|2022-05-23 02:19:50|97108.3|96973.8|97109.5|96956.6|97125.6|96976.3|97103.1|96946.2|49
1653272400000|2022-05-23 02:20:00|97061.8|97011.8|97105.6|96964.5|97114.8|97011.8|97061.8|96954.4|55
1653272410000|2022-05-23 02:20:10|97106.9|96960.4|97110|96964.5|97111.1|96973.3|97103|96955.5|53
1653272420000|2022-05-23 02:20:20|97109.9|96961.6|97106.5|96963.1|97112.1|96965.8|97106.1|96955.9|40
1653272430000|2022-05-23 02:20:30|97106.1|96963.7|97116|96954.5|97119.8|96975|97103|96950.7|51
1653272440000|2022-05-23 02:20:40|97112.1|96956.2|97109.9|96959.3|97118.6|96960.9|97108.7|96953.2|52
1653272450000|2022-05-23 02:20:50|97109.2|96959.4|97111.2|96953|97117.1|96959.5|97108.6|96950.9|42
1653272460000|2022-05-23 02:21:00|97110.6|96952.7|97108.6|96962.7|97116.3|97013.1|97063.1|96950.6|47
1653272470000|2022-05-23 02:21:10|97108.7|96964|97105.6|96964.3|97110.5|96964.4|97105.4|96961.9|42
1653272480000|2022-05-23 02:21:20|97105.7|96964.1|97108.9|96945.5|97123.1|96968.6|97105.1|96931|44
1653272490000|2022-05-23 02:21:30|97109.5|96938.1|97110.2|96953.2|97123.6|96956|97108.2|96938.1|48
1653272500000|2022-05-23 02:21:40|97110.1|96953.6|97114.6|96941.3|97124.3|96955.6|97105.6|96934.6|42
1653272510000|2022-05-23 02:21:50|97112.9|96944.2|97120|96953.9|97124.4|96964.3|97103.4|96936.5|49
1653272520000|2022-05-23 02:22:00|97118.3|96944.5|97106.2|96951.4|97118.4|96967.8|97105.1|96944.5|54
1653272530000|2022-05-23 02:22:10|97107.2|96952.4|97101.6|96959.3|97107.2|96961.5|97101.6|96949.9|41
1653272540000|2022-05-23 02:22:20|97101.7|96959.5|97100.8|96960.8|97104.7|96962.8|97099|96952.2|54
1653272550000|2022-05-23 02:22:30|97100.6|96961.2|97100.8|96964.5|97105.9|96969.3|97097.6|96945.1|56
1653272560000|2022-05-23 02:22:40|97100.6|96964.3|97107.5|96958|97114.4|96965.3|97098.9|96937.5|48
1653272570000|2022-05-23 02:22:50|97107.8|96958.3|97101.1|96967.7|97107.8|96977.6|97095.7|96958.2|65
1653272580000|2022-05-23 02:23:00|97102.3|96969.1|97117.3|96940.9|97128.8|96969.2|97101.4|96938.1|58
1653272590000|2022-05-23 02:23:10|97119.9|96939.1|97114|96958.7|97121.4|96969|97097.1|96932|68
1653272600000|2022-05-23 02:23:20|97115.5|96958.5|97118.2|96943|97125.3|96970.9|97102|96932.8|59
1653272610000|2022-05-23 02:23:30|97118.3|96943.1|97109.5|96937.7|97124.9|96973.9|97096.3|96933.6|63
1653272620000|2022-05-23 02:23:40|97110.7|96937.8|97109.5|96959.3|97116.4|96969.4|97101.8|96930.5|50
1653272630000|2022-05-23 02:23:50|97111.2|96959|97108.9|96953.8|97113.7|96965.3|97107.8|96951.4|41
1653272640000|2022-05-23 02:24:00|97108.2|96953.5|97111.2|96955.7|97119.3|96961.7|97108.1|96945.2|40
1653272650000|2022-05-23 02:24:10|97111.5|96956|97102.8|96968.2|97118.5|96973|97101.3|96950.6|44
1653272660000|2022-05-23 02:24:20|97103.5|96970|97101.9|96967.9|97111.2|96974.9|97100.8|96960.7|51
1653272670000|2022-05-23 02:24:30|97102|96966.4|97111.7|96951.1|97111.7|96967.5|97102|96951|41
1653272680000|2022-05-23 02:24:40|97111.8|96949.2|97106.1|96960.5|97114.3|96972.2|97098.4|96943.4|57
1653272690000|2022-05-23 02:24:50|97102.1|96963.8|97107.1|96961.5|97109|96966|97102.1|96957.4|42
1653272700000|2022-05-23 02:25:00|97107.3|96961.6|97106.7|96955.4|97112.8|96972.4|97099|96948.3|45
1653272710000|2022-05-23 02:25:10|97106.8|96955.5|97105.5|96954.2|97114.6|96957.1|97105.1|96948.8|36
1653272720000|2022-05-23 02:25:20|97105.6|96954.3|97099.5|96943.7|97114.6|97005.8|97055.8|96931.5|60
1653272730000|2022-05-23 02:25:30|97101.2|96941.6|97103.9|96932.9|97106.3|96960.6|97093.1|96932.1|61
1653272740000|2022-05-23 02:25:40|97104.2|96933.2|97101.4|96945.9|97119.1|96952.2|97098.2|96929.3|45
1653272750000|2022-05-23 02:25:50|97099.7|96948.7|97097.1|96950.9|97101.2|96957.8|97096.4|96939.6|52
1653272760000|2022-05-23 02:26:00|97097.6|96948.6|97101.2|96947.4|97111.7|96964.5|97094.2|96930|65
1653272770000|2022-05-23 02:26:10|97098.7|96952.3|97089.8|96949|97107.3|96962.7|97088|96935.9|62
1653272780000|2022-05-23 02:26:20|97098.5|96943.5|97097.9|96946.6|97108.6|96952.3|97094.4|96937.2|49
1653272790000|2022-05-23 02:26:30|97099.8|96945.5|97094.4|96956.5|97100.1|96956.7|97094.1|96945.5|34
1653272800000|2022-05-23 02:26:40|97091.4|96960|97095.8|96950.2|97100.6|96960|97091.4|96942.6|28
1653272810000|2022-05-23 02:26:50|97103.9|96957.6|97097.6|96942.5|97106.1|96962|97092.9|96936.8|39
1653272820000|2022-05-23 02:27:00|97097.8|96942.3|97098.5|96943.6|97108.8|96945.2|97093.6|96937.3|34
1653272830000|2022-05-23 02:27:10|97098.2|96943.9|97099|96943.6|97105.2|96946.2|97095.1|96941.3|20
1653272840000|2022-05-23 02:27:20|97113.7|96955.5|97094.3|96960.8|97116.4|96961.3|97094.3|96934.9|35
1653272850000|2022-05-23 02:27:30|97095.8|96956.8|97092|96958|97099.9|96960.3|97092|96950.7|32
1653272860000|2022-05-23 02:27:40|97095.3|96957.3|97111.5|96941.7|97115.1|96964.2|97093.4|96941.6|43
1653272870000|2022-05-23 02:27:50|97111.3|96945.7|97107.8|96955.7|97115.6|97006.7|97055.6|96933.8|30
1653272880000|2022-05-23 02:28:00|97104.3|96959.8|97101.4|96970.3|97109.8|96973.1|97101.1|96947.9|32
1653272890000|2022-05-23 02:28:10|97119.9|96964.1|97104.9|96958.5|97121.5|96971.4|97100.6|96939.7|45
1653272900000|2022-05-23 02:28:20|97105.7|96957.1|97101.8|96966.2|97109.3|96968.1|97100.6|96955.9|38
1653272910000|2022-05-23 02:28:30|97102.2|96963.1|97113.9|96961.5|97116.3|96964.5|97100.3|96952.4|31
1653272920000|2022-05-23 02:28:40|97109.5|96948.6|97106|96956.4|97111.8|97006|97056|96943.5|38
1653272930000|2022-05-23 02:28:50|97106.2|96956.6|97105.2|96953.1|97106.3|96969.5|97095.2|96952.2|28
1653272940000|2022-05-23 02:29:00|97105.9|96951.4|97112.9|96946.5|97112.9|96951.7|97105.6|96946.5|18
1653272950000|2022-05-23 02:29:10|97117.2|96937.7|97099.6|96959.4|97117.2|96965.1|97099.5|96937.7|23
1653272960000|2022-05-23 02:29:20|97097.2|96970.8|97112.8|96953.1|97119.9|97008.5|97058.1|96951.1|33
1653272970000|2022-05-23 02:29:30|97115.2|96951.8|97107.9|96958.6|97115.2|96963.3|97105.3|96951.8|29
1653272980000|2022-05-23 02:29:40|97104.8|96964.6|97103.5|96962.8|97105.6|96967.4|97096.4|96954.1|24
1653272990000|2022-05-23 02:29:50|97106.8|96961.9|97112.3|96954.8|97124.1|96972.3|97098.8|96952.8|32
1653273000000|2022-05-23 02:30:00|97108.9|96957|97103.5|96976.8|97115.6|96976.8|97099.8|96955.7|52
1653273010000|2022-05-23 02:30:10|97105.5|96973|97110.7|96969.5|97117.7|97016.6|97064|96965.6|71
1653273020000|2022-05-23 02:30:20|97110.9|96958.1|97100.2|96971.8|97120.6|97014.4|97061.1|96958.1|55
1653273030000|2022-05-23 02:30:30|97100.1|96971.9|97105.3|96973.7|97114|97016|97060.3|96956.3|57
1653273040000|2022-05-23 02:30:40|97107.3|96970|97097.9|96971.4|97108.8|97012.1|97060.3|96961.6|56
1653273050000|2022-05-23 02:30:50|97060.6|97010.6|97099.1|96966.8|97102.1|97010.6|97060.6|96958.6|37
1653273060000|2022-05-23 02:31:00|97104.7|96969.7|97105.5|96960.9|97116.6|96978.8|97099.9|96959.4|39
1653273070000|2022-05-23 02:31:10|97105.6|96960.8|97108.2|96964.2|97111.2|96975.9|97099.8|96960.3|66
1653273080000|2022-05-23 02:31:20|97108|96964.3|97104.8|96967.8|97110.5|96975.2|97100.9|96957.3|42
1653273090000|2022-05-23 02:31:30|97102.7|96970.9|97121.9|96968.5|97124.9|97025.2|97062.8|96959|61
1653273100000|2022-05-23 02:31:40|97124.1|96975.2|97113.7|96965.7|97127.4|97024.1|97074.1|96962.9|73
1653273110000|2022-05-23 02:31:50|97111|96964|97103.7|96967|97127.5|96972.9|97102.9|96946.3|63
1653273120000|2022-05-23 02:32:00|97107.1|96963.5|97104.7|96957.3|97115.8|96970.5|97102.8|96940.7|69
1653273130000|2022-05-23 02:32:10|97105|96958.1|97110.6|96950.4|97119|96972.9|97103.2|96938.5|75
1653273140000|2022-05-23 02:32:20|97111.4|96950.8|97112.2|96943.7|97119.7|96974.8|97107.2|96930.8|69
1653273150000|2022-05-23 02:32:30|97110|96946.4|97114.1|96972.9|97124.2|96974.2|97105|96932.8|61
1653273160000|2022-05-23 02:32:40|97116.7|96969.2|97104.1|96978.3|97117.8|97017.5|97065.4|96964.6|54
1653273170000|2022-05-23 02:32:50|97065.7|97015.7|97104.3|96959.4|97119.9|97015.7|97065.7|96954.4|70
1653273180000|2022-05-23 02:33:00|97113.5|96962.4|97114|96957.9|97117.3|96974.2|97106.6|96942.4|66
1653273190000|2022-05-23 02:33:10|97113.3|96957.5|97108.9|96949.7|97115.9|96974.4|97106.3|96945.2|66
1653273200000|2022-05-23 02:33:20|97109.6|96946.8|97109.1|96951.9|97117.5|96971.3|97096|96934.8|76
1653273210000|2022-05-23 02:33:30|97112.1|96949.3|97106.8|96955.4|97124.7|96979.2|97101.2|96931.8|71
1653273220000|2022-05-23 02:33:40|97108.4|96955.1|97101.9|96971.7|97116.5|96975.6|97100|96940.5|78
1653273230000|2022-05-23 02:33:50|97101.4|96967.3|97110.4|96947.7|97115.1|97009.3|97059.3|96938.7|71
1653273240000|2022-05-23 02:34:00|97110.8|96947.5|97108.2|96957.8|97117.4|96973.8|97098|96947.5|68
1653273250000|2022-05-23 02:34:10|97106.7|96965.9|97101.7|96966.5|97109.7|96974.2|97100.9|96961.5|69
1653273260000|2022-05-23 02:34:20|97101.8|96966.1|97099.5|96972.1|97104.5|96975.7|97099.4|96961.5|65
1653273270000|2022-05-23 02:34:30|97099.2|96971.9|97108.1|96945.7|97122.3|97010.7|97060.7|96935.6|71
1653273280000|2022-05-23 02:34:40|97109.7|96958.9|97113|96948.6|97117.9|96973.3|97102.6|96936.1|75
1653273290000|2022-05-23 02:34:50|97113.9|96948.9|97109.4|96940|97115.7|96971.8|97105.1|96939.5|70
1653273300000|2022-05-23 02:35:00|97109.3|96946.5|97093.1|96958.1|97110.3|96964.8|97093.1|96939.4|44
1653273310000|2022-05-23 02:35:10|97093|96954.3|97087.1|96947.6|97093.5|96957.3|97085|96940.4|33
1653273320000|2022-05-23 02:35:20|97084.3|96948.4|97085.1|96954.1|97098.8|96998.5|97046.2|96942.6|45
1653273330000|2022-05-23 02:35:30|97084.9|96953.9|97097.6|96956.2|97103.9|96997|97047|96936.5|44
1653273340000|2022-05-23 02:35:40|97095.6|96956.4|97100.3|96957.1|97116.5|96963.2|97081.4|96938.4|60
1653273350000|2022-05-23 02:35:50|97100.7|96957.6|97095.6|96955|97101.5|96959.9|97094|96952.3|42
1653273360000|2022-05-23 02:36:00|97096.1|96956.3|97086.4|96957.7|97097.5|96962.7|97085.3|96953.1|31
1653273370000|2022-05-23 02:36:10|97086.5|96959.2|97089.9|96953.2|97093|96995.1|97045.1|96946.8|38
1653273380000|2022-05-23 02:36:20|97083|96937.9|97085.4|96933.1|97088.1|96949.1|97080.3|96933|19
1653273390000|2022-05-23 02:36:30|97083.6|96943.5|97094.5|96941.2|97099.3|96996.3|97042.6|96926.9|36
1653273400000|2022-05-23 02:36:40|97090.2|96949|97089.5|96944.5|97096.6|96955.6|97085.2|96933.6|53
1653273410000|2022-05-23 02:36:50|97086.4|96947.1|97089.6|96952.8|97095.7|96956.9|97085.1|96931.7|50
1653273420000|2022-05-23 02:37:00|97089.5|96951.6|97082.7|96952.6|97092.3|96994.8|97044.8|96949.7|40
1653273430000|2022-05-23 02:37:10|97081.5|96951.2|97085.1|96955.8|97089.1|96956.1|97081.5|96948.7|32
1653273440000|2022-05-23 02:37:20|97085.4|96952.4|97084.5|96928.3|97106|96988.6|97038.6|96923.9|61
1653273450000|2022-05-23 02:37:30|97082|96931|97094.9|96922.2|97097.8|96984.3|97034.3|96918|64
1653273460000|2022-05-23 02:37:40|97095|96922.4|97050.1|96899.8|97098|96943.8|97050.1|96890.4|69
1653273470000|2022-05-23 02:37:50|97049.5|96897.4|97087.8|96892.7|97097.9|96925.4|97049.5|96892.5|78
1653273480000|2022-05-23 02:38:00|97085.4|96907.5|97084.3|96892.8|97090.6|96907.5|97058.7|96869.8|78
1653273490000|2022-05-23 02:38:10|97082.8|96892.9|97070.5|96891.6|97095.8|96912.7|97065.2|96878.7|78
1653273500000|2022-05-23 02:38:20|97069.7|96898|97081.5|96900.9|97093.9|96915.2|97066.3|96881.1|79
1653273510000|2022-05-23 02:38:30|97082|96892.6|97074.7|96895|97090.1|96911.3|97072.1|96884.3|73
1653273520000|2022-05-23 02:38:40|97074.4|96896.6|97059.7|96888.1|97078.9|96908.3|97049.2|96878.9|78
1653273530000|2022-05-23 02:38:50|97067|96885.5|97065.9|96894.7|97096.4|96905.1|97046.5|96860.5|80
1653273540000|2022-05-23 02:39:00|97070.1|96891.5|97059.1|96901.7|97087.5|96911.9|97054.7|96873.1|80
1653273550000|2022-05-23 02:39:10|97059.3|96898.3|97064.9|96885.8|97077.3|96907|97052.1|96875.3|76
1653273560000|2022-05-23 02:39:20|97076.6|96879|97075|96885.9|97090.2|96902.1|97045.6|96877.8|76
1653273570000|2022-05-23 02:39:30|97072.5|96887.9|97063.6|96881.7|97080.2|96894.4|97051.2|96873.7|76
1653273580000|2022-05-23 02:39:40|97063.3|96881.6|97059.3|96883.1|97080.3|96902.1|97041.2|96867.8|78
1653273590000|2022-05-23 02:39:50|97061.5|96883.6|97066|96875.3|97073.4|96896.5|97042.9|96867.1|78
1653273600000|2022-05-23 02:40:00|97060|96879.2|97052|96880.7|97071.1|96884.1|97051.4|96869|77
1653273610000|2022-05-23 02:40:10|97052.2|96881.9|97054.4|96878.2|97067.7|96887.3|97043.7|96867.5|78
1653273620000|2022-05-23 02:40:20|97053.9|96873.6|97055.7|96867|97069.2|96895.7|97039.4|96865.2|80
1653273630000|2022-05-23 02:40:30|97053.9|96867.5|97071.6|96889|97085.4|96909|97047.2|96865.4|80
1653273640000|2022-05-23 02:40:40|97069.2|96891.4|97070|96887.5|97081.4|96900.1|97059.3|96877|73
1653273650000|2022-05-23 02:40:50|97072.8|96882.3|97071.5|96886.2|97082.6|96892.2|97062.6|96877.6|76
1653273660000|2022-05-23 02:41:00|97071.1|96882.8|97080.4|96891.2|97086|96908.4|97061|96879.8|80
1653273670000|2022-05-23 02:41:10|97079.3|96896.4|97056.2|96907.2|97085.1|96913.7|97050.8|96875.4|78
1653273680000|2022-05-23 02:41:20|97069.2|96895.1|97061|96890.3|97084.1|96919.4|97050.8|96883.4|78
1653273690000|2022-05-23 02:41:30|97058.9|96886.7|97062.9|96888.2|97074.1|96904.3|97045.7|96875.9|76
1653273700000|2022-05-23 02:41:40|97065.3|96881.7|97054.8|96890.2|97080.3|96896.3|97053.2|96870.4|74
1653273710000|2022-05-23 02:41:50|97055.8|96890.3|97059.2|96895.9|97078.1|96908.8|97052.1|96878.9|74
1653273720000|2022-05-23 02:42:00|97060|96896.3|97049.7|96891.3|97072.4|96901.4|97044.1|96864|77
1653273730000|2022-05-23 02:42:10|97052.3|96891|97049.4|96875.3|97065.3|96904.9|97037.8|96867.6|78
1653273740000|2022-05-23 02:42:20|97051.5|96882.9|97038.5|96870.3|97066.1|96895.8|97032.3|96857.3|79
1653273750000|2022-05-23 02:42:30|97038.2|96869.8|97039.2|96878.3|97067|96878.3|97034.9|96864.1|77
1653273760000|2022-05-23 02:42:40|97048.5|96879.5|97041.3|96869.8|97072|96881.1|97038.9|96863.1|73
1653273770000|2022-05-23 02:42:50|97044|96874.5|97036.9|96884.5|97062.8|96893.5|97029.1|96869|79
1653273780000|2022-05-23 02:43:00|97034.2|96885.7|97036.8|96860.4|97047.5|96886.6|97026.1|96855.8|73
1653273790000|2022-05-23 02:43:10|97036.5|96869.9|97029.5|96867.8|97061.8|96882.2|97021.6|96853.4|78
1653273800000|2022-05-23 02:43:20|97030.7|96867.6|97048.5|96867|97072|96883|97027.7|96862|77
1653273810000|2022-05-23 02:43:30|97052.6|96862.8|97037.1|96877.8|97052.7|96884.7|97035.1|96862.6|76
1653273820000|2022-05-23 02:43:40|97036.7|96879.6|97034.6|96881.9|97058.9|96885.9|97034.6|96868.5|71
1653273830000|2022-05-23 02:43:50|97035|96875.4|97045.8|96877.1|97047.4|96894.9|97035|96873.2|68
1653273840000|2022-05-23 02:44:00|97045.4|96875.9|97054.6|96866.7|97064.9|96897|97033.6|96859.7|76
1653273850000|2022-05-23 02:44:10|97047.3|96866.2|97044.4|96892.4|97059.3|96893.1|97040.9|96862.1|72
1653273860000|2022-05-23 02:44:20|97041.6|96886.1|97070.2|96881.8|97075|96899.8|97041.6|96863.8|78
1653273870000|2022-05-23 02:44:30|97068.9|96876.6|97072.8|96878.8|97079.1|96897.2|97051.9|96870.4|74
1653273880000|2022-05-23 02:44:40|97072.6|96878.6|97066.1|96893.1|97078.4|96905.4|97061.4|96870.1|71
1653273890000|2022-05-23 02:44:50|97069.5|96891.1|97073.5|96884|97084.4|96898.2|97058.2|96872.4|63
1653273900000|2022-05-23 02:45:00|97073.1|96883.9|97075.9|96900|97086.5|96904.5|97068|96880.5|72
1653273910000|2022-05-23 02:45:10|97077|96900.4|97071.4|96893.6|97081.9|96908.1|97064.8|96893.6|71
1653273920000|2022-05-23 02:45:20|97072.1|96888.3|97051.7|96896.9|97074.6|96904.8|97049.1|96888.3|56
1653273930000|2022-05-23 02:45:30|97053.7|96895.4|97053.9|96891.9|97055.2|96908.9|97047|96891.9|32
1653273940000|2022-05-23 02:45:40|97051.9|96898|97054.4|96911.5|97058.1|96911.5|97047.7|96881.8|48
1653273950000|2022-05-23 02:45:50|97053.9|96912.5|97053.5|96904.8|97058.4|96913.7|97047.4|96893.4|54
1653273960000|2022-05-23 02:46:00|97051.6|96910.8|97058.3|96916.5|97068|96920.6|97051.3|96896.4|73
1653273970000|2022-05-23 02:46:10|97059.7|96917|97064.2|96912.6|97067.1|96919.7|97054.3|96907.9|46
1653273980000|2022-05-23 02:46:20|97060.2|96916.8|97064.7|96900.2|97073|96916.8|97059.9|96889.9|49
1653273990000|2022-05-23 02:46:30|97064.8|96900.3|97052.5|96898.6|97065.7|96914|97049.1|96887|41
1653274000000|2022-05-23 02:46:40|97062.3|96892.8|97060.2|96894.4|97070.1|96898.7|97052.2|96883.2|27
1653274010000|2022-05-23 02:46:50|97056.8|96895.7|97056.2|96903.9|97064.2|96914|97051.2|96886.2|42
1653274020000|2022-05-23 02:47:00|97056.6|96906|97058.4|96917.6|97064.9|96920.7|97053.3|96897.2|51
1653274030000|2022-05-23 02:47:10|97058|96916|97064.9|96912.8|97084|96918.6|97046.2|96878.5|60
1653274040000|2022-05-23 02:47:20|97064.8|96912.7|97062|96917.1|97086|96924.3|97059.9|96886|64
1653274050000|2022-05-23 02:47:30|97061.8|96916.9|97074.3|96911.3|97093.5|96926.9|97059.4|96892.3|51
1653274060000|2022-05-23 02:47:40|97074.1|96911.1|97072.7|96916.9|97075.1|96928.1|97066.4|96907.8|38
1653274070000|2022-05-23 02:47:50|97072.4|96917.2|97065.6|96916|97074.1|96917.2|97064.2|96913.6|28
1653274080000|2022-05-23 02:48:00|97065.7|96914.7|97066.3|96924.4|97069.4|96925.3|97056.7|96902.5|39
1653274090000|2022-05-23 02:48:10|97066|96923.6|97063|96892.9|97086.5|96923.6|97054.2|96883|61
1653274100000|2022-05-23 02:48:20|97059.2|96880.4|97079.1|96905.6|97084.7|96920.5|97053.8|96878.6|50
1653274110000|2022-05-23 02:48:30|97078.5|96905.8|97063.4|96912.9|97087.4|96923.8|97062.6|96896.3|49
1653274120000|2022-05-23 02:48:40|97066.8|96909.9|97060.7|96915.5|97080.5|96918.7|97060.7|96906.7|46
1653274130000|2022-05-23 02:48:50|97061.9|96911.5|97076|96915.7|97088.5|96915.7|97055.6|96890.6|53
1653274140000|2022-05-23 02:49:00|97075.3|96915.3|97052.5|96910.7|97076.9|96917.5|97052.5|96901|52
1653274150000|2022-05-23 02:49:10|97053.3|96911.3|97081.6|96924.1|97100.9|96936.5|97053.3|96911.3|67
1653274160000|2022-05-23 02:49:20|97077.1|96933.3|97104.6|96917.2|97104.6|96935.3|97076.4|96905.2|58
1653274170000|2022-05-23 02:49:30|97110.1|96923.4|97099.4|96914.1|97113.3|96940.5|97077.1|96903.9|74
1653274180000|2022-05-23 02:49:40|97101.2|96902.3|97111.7|96916.7|97131|96949.2|97078.8|96899.3|76
1653274190000|2022-05-23 02:49:50|97102.4|96905.1|97099.8|96928.7|97133.8|96938.6|97086.3|96899.8|80
1653274200000|2022-05-23 02:50:00|97097.7|96921.8|97115.3|96919.1|97124.5|96931.5|97092.5|96895.9|78
1653274210000|2022-05-23 02:50:10|97113.2|96913.2|97101.9|96918.2|97113.2|96937.1|97097.9|96902.5|77
1653274220000|2022-05-23 02:50:20|97100.4|96932.2|97102.6|96910.9|97120.2|96932.4|97093.9|96905.2|79
1653274230000|2022-05-23 02:50:30|97097.2|96897.2|97090.8|96923.2|97109.7|96941.5|97088.4|96897.2|75
1653274240000|2022-05-23 02:50:40|97086.1|96926.8|97097.1|96907.3|97105.3|96940.5|97086.1|96894.3|77
1653274250000|2022-05-23 02:50:50|97095.7|96911.3|97086.5|96895.8|97111.2|96932.1|97086.5|96895|76
1653274260000|2022-05-23 02:51:00|97087.5|96894.9|97074.2|96913.9|97091.1|96918|97070.7|96881|77
1653274270000|2022-05-23 02:51:10|97074.4|96916.2|97087.2|96890.7|97110.9|96916.2|97074.4|96887.2|76
1653274280000|2022-05-23 02:51:20|97080.5|96892.6|97069.4|96901.9|97082.2|96915.6|97067.6|96881.2|65
1653274290000|2022-05-23 02:51:30|97065.9|96909.4|97061.5|96924.8|97070.6|96930.2|97058.2|96909.4|47
1653274300000|2022-05-23 02:51:40|97062.5|96922.9|97061.6|96927.2|97069|96929.7|97060|96915.6|37
1653274310000|2022-05-23 02:51:50|97061.5|96927|97062.4|96913.1|97065.4|96927|97059.8|96910|44
1653274320000|2022-05-23 02:52:00|97062.5|96913.3|97060.2|96924.5|97065.7|96928.2|97057.4|96911.1|45
1653274330000|2022-05-23 02:52:10|97060.3|96924.6|97060.9|96916.9|97064.1|96926.5|97058.7|96915.7|40
1653274340000|2022-05-23 02:52:20|97061.2|96917.1|97062.3|96925.5|97108.2|96944.3|97059.9|96912|61
1653274350000|2022-05-23 02:52:30|97060|96926.3|97057.4|96929.4|97066|96929.4|97057.2|96914.8|30
1653274360000|2022-05-23 02:52:40|97059.7|96924.9|97057.4|96904.8|97080.9|96929|97055.3|96903.3|34
1653274370000|2022-05-23 02:52:50|97055.4|96905.5|97055.1|96918.8|97057.3|96921.8|97049|96904.3|55
1653274380000|2022-05-23 02:53:00|97054|96916.2|97063.9|96921|97065.8|96928|97051.8|96916|42
1653274390000|2022-05-23 02:53:10|97064.1|96921.2|97062.7|96924.5|97070.7|96927.7|97060.9|96915.1|28
1653274400000|2022-05-23 02:53:20|97063.9|96914|97063.9|96909.4|97073.4|96933.7|97057|96904|62
1653274410000|2022-05-23 02:53:30|97060.4|96909.7|97069.4|96926.2|97069.4|96973|97019.9|96904.6|62
1653274420000|2022-05-23 02:53:40|97070.1|96925.6|97066.3|96919.1|97072.1|96939.6|97062.1|96910.9|49
1653274430000|2022-05-23 02:53:50|97065.5|96923.5|97065.5|96915.5|97070.8|96928.4|97063.1|96914|40
1653274440000|2022-05-23 02:54:00|97063.9|96917.8|97066.5|96917.1|97070.6|96918.8|97063.8|96912.6|41
1653274450000|2022-05-23 02:54:10|97066.9|96917.7|97062.5|96930.7|97071.1|96934.5|97060.2|96911.5|50
1653274460000|2022-05-23 02:54:20|97062.7|96930.9|97068.2|96928.6|97071|96937.1|97061.3|96914.7|67
1653274470000|2022-05-23 02:54:30|97067.5|96927.5|97072.5|96908.3|97076.9|96928.6|97065.8|96905.3|47
1653274480000|2022-05-23 02:54:40|97072.8|96908.5|97073.1|96928|97073.1|96932.9|97059.1|96905.9|50
1653274490000|2022-05-23 02:54:50|97062.7|96929.6|97064.2|96932.2|97076.4|96932.7|97062.2|96920.7|54
1653274500000|2022-05-23 02:55:00|97064.7|96931.6|97060.7|96925|97077.5|96932.5|97059.4|96908.5|62
1653274510000|2022-05-23 02:55:10|97058.1|96924.4|97061.8|96918.1|97066.7|96930.9|97056.5|96917.3|54
1653274520000|2022-05-23 02:55:20|97059.4|96920.6|97063.5|96934.6|97066.2|96934.6|97059.4|96917|63
1653274530000|2022-05-23 02:55:30|97063.3|96934.4|97060.6|96925.9|97066.9|96934.4|97060.2|96919.5|49
1653274540000|2022-05-23 02:55:40|97060.1|96926.9|97054.9|96927.5|97064.7|96933.4|97054.1|96913.3|66
1653274550000|2022-05-23 02:55:50|97054.3|96926.9|97057.8|96923.2|97070.1|96928.6|97054.2|96918.5|62
1653274560000|2022-05-23 02:56:00|97058.1|96921.4|97110.3|96942.3|97119.9|96985.3|97017.8|96913|74
1653274570000|2022-05-23 02:56:10|97109.8|96941.8|97093.1|96929.9|97132.9|96955.5|97087.2|96919.4|77
1653274580000|2022-05-23 02:56:20|97093|96929.8|97102.8|96930.7|97120.7|96943.7|97093|96920.7|71
1653274590000|2022-05-23 02:56:30|97102.6|96928.1|97099.2|96918.8|97120.3|96931.1|97083.4|96917|63
1653274600000|2022-05-23 02:56:40|97099|96918.4|97086.4|96926.3|97100.6|96931.7|97073.6|96917.5|48
1653274610000|2022-05-23 02:56:50|97089.3|96923.8|97079.6|96924.2|97110.6|96931.6|97073.5|96907.8|57
1653274620000|2022-05-23 02:57:00|97079.7|96924.3|97068.7|96919.3|97079.7|96929.2|97067.5|96918.8|54
1653274630000|2022-05-23 02:57:10|97068.4|96919.4|97073.7|96935.3|97078|96938.1|97068.2|96913.9|34
1653274640000|2022-05-23 02:57:20|97073.8|96935.5|97082.5|96936.2|97090.4|96951.3|97073.8|96930.8|59
1653274650000|2022-05-23 02:57:30|97081.7|96945.4|97079.9|96935.8|97088.7|96986.5|97036.5|96933.5|49
1653274660000|2022-05-23 02:57:40|97079.8|96932|97070.8|96927.2|97085.9|96935.8|97070.2|96925.2|51
1653274670000|2022-05-23 02:57:50|97071.9|96928.9|97071.4|96929.9|97075.9|96933.4|97067.3|96918.9|41
1653274680000|2022-05-23 02:58:00|97071.7|96931|97070.5|96933.3|97079.8|96942.6|97069.5|96929.9|61
1653274690000|2022-05-23 02:58:10|97070.2|96933|97076|96936|97078.4|96947.8|97067.5|96916.4|58
1653274700000|2022-05-23 02:58:20|97071.9|96944.1|97076.5|96948.8|97089|96983.4|97032.7|96923.1|58
1653274710000|2022-05-23 02:58:30|97077|96951.3|97074.9|96921.3|97081.5|96984.4|97029.7|96921.3|62
1653274720000|2022-05-23 02:58:40|97074.7|96921.2|97067.4|96931.8|97076.4|96981.4|97031.4|96921.2|58
1653274730000|2022-05-23 02:58:50|97067.2|96932.4|97066|96933.1|97077.8|96940.4|97064.8|96928.8|55
1653274740000|2022-05-23 02:59:00|97068.8|96930.5|97068.9|96928|97078.1|96979.3|97029|96928|52
1653274750000|2022-05-23 02:59:10|97066.6|96931.5|97069.4|96922|97074.6|96979.3|97029.3|96915.7|49
1653274760000|2022-05-23 02:59:20|97024.8|96974.8|97066.1|96925.6|97075.7|96975.6|97024.8|96914.2|63
1653274770000|2022-05-23 02:59:30|97069.1|96923.4|97071.6|96939.4|97080.7|96939.4|97062.8|96909.1|56
1653274780000|2022-05-23 02:59:40|97071.7|96936.1|97072.3|96927.6|97076.5|96939.7|97067.1|96925.5|48
1653274790000|2022-05-23 02:59:50|97072.5|96927.8|97069.5|96939.5|97078.7|96941.5|97067.2|96924.1|56
1653274800000|2022-05-23 03:00:00|97069.4|96939.6|97048.6|96913.9|97079.9|96977.5|97008.2|96899.4|74
1653274810000|2022-05-23 03:00:10|97047.8|96913.1|97042.2|96906.6|97052.3|96923.5|97042.1|96898.8|60
1653274820000|2022-05-23 03:00:20|97042.3|96906.7|97045.2|96905.6|97046.5|96908.1|97038.5|96894.3|55
1653274830000|2022-05-23 03:00:30|97041.2|96904.7|97048.8|96898|97056.8|96961.2|97011.2|96896.6|48
1653274840000|2022-05-23 03:00:40|97052.1|96897.9|97054.1|96914.1|97056.5|96963.9|97011.5|96895.2|66
1653274850000|2022-05-23 03:00:50|97051|96924.9|97054|96901.6|97060|96963.7|97013.7|96901.6|52
1653274860000|2022-05-23 03:01:00|97057.9|96909.1|97053.7|96913.4|97066.4|96966.7|97016.7|96901.9|68
1653274870000|2022-05-23 03:01:10|97056.2|96915.6|97051.6|96915.3|97056.2|96959.5|97009.5|96905.7|43
1653274880000|2022-05-23 03:01:20|97051.4|96915.1|97046.4|96917.1|97052.9|96959.4|97006.5|96913.2|34
1653274890000|2022-05-23 03:01:30|97044.7|96912.6|97042.6|96913|97052.1|96956.9|96997.6|96896.4|57
1653274900000|2022-05-23 03:01:40|97042.7|96911.6|97043.1|96916.1|97054.8|96956.3|97001.6|96910.4|71
1653274910000|2022-05-23 03:01:50|97002.3|96952.3|97042.9|96915.6|97047.9|96955.6|97002.1|96904|54
1653274920000|2022-05-23 03:02:00|97045.7|96914.4|97050.1|96908.7|97051.1|96914.4|97045.1|96899.9|45
1653274930000|2022-05-23 03:02:10|97050.2|96908.8|97065.5|96922.9|97065.5|96954.5|97004.5|96907|49
1653274940000|2022-05-23 03:02:20|97066.2|96921.9|97047.5|96911.8|97080.3|96925.4|97047.5|96908|45
1653274950000|2022-05-23 03:02:30|97050.5|96909.7|97043.2|96893.6|97050.5|96909.7|97036.9|96893.1|45
1653274960000|2022-05-23 03:02:40|97043|96893.4|97031.8|96892.6|97050|96908|97029.4|96892.6|68
1653274970000|2022-05-23 03:02:50|97031.1|96899.4|97035.7|96896.4|97036.2|96899.4|97031.1|96888.3|33
1653274980000|2022-05-23 03:03:00|97035.6|96900.9|97025.7|96891.4|97037.8|96938.9|96986.5|96881.3|48
1653274990000|2022-05-23 03:03:10|97019.9|96891.1|97018.6|96890.2|97030.8|96932.1|96980.2|96880.8|44
1653275000000|2022-05-23 03:03:20|96978.2|96928.2|96974.5|96924.5|97018.5|96928.8|96974.5|96880.5|53
1653275010000|2022-05-23 03:03:30|96974.3|96924.3|97022.1|96892.8|97026|96933.6|96973.6|96881.7|50
1653275020000|2022-05-23 03:03:40|97025|96889.9|96977.4|96927.4|97034.7|96935.8|96977.4|96881.4|54
1653275030000|2022-05-23 03:03:50|97018.9|96884.5|97024.2|96877.6|97038.7|96932.6|96970.2|96869.9|78
1653275040000|2022-05-23 03:04:00|97022.4|96878.7|97007|96876.5|97032.3|96923.5|96968.2|96868|75
1653275050000|2022-05-23 03:04:10|97005|96873.8|96944|96894|97029|96916.6|96943.5|96838.2|62
1653275060000|2022-05-23 03:04:20|96982.2|96847.6|96939.6|96889.6|96989.6|96893.4|96939.6|96847|56
1653275070000|2022-05-23 03:04:30|96940.4|96890.4|96888.2|96838.2|96976.8|96890.4|96885.1|96793.1|59
1653275080000|2022-05-23 03:04:40|96888.3|96838.3|96886.8|96836.8|96923|96838.4|96883.1|96796.7|38
1653275090000|2022-05-23 03:04:50|96886.6|96836.6|96876.9|96826.9|96888.4|96838.4|96876.7|96826.7|41
1653275100000|2022-05-23 03:05:00|96876.7|96826.7|96883.2|96833.2|96884.8|96834.8|96876.4|96826.4|52
1653275110000|2022-05-23 03:05:10|96883.5|96833.5|96877.1|96827.1|96884.4|96834.4|96871.7|96821.7|55
1653275120000|2022-05-23 03:05:20|96875.2|96825.2|96878.8|96828.8|96878.8|96828.8|96875.1|96825.1|28
1653275130000|2022-05-23 03:05:30|96878.2|96828.2|96873.2|96823.2|96878.2|96828.2|96873.2|96823.2|20
1653275140000|2022-05-23 03:05:40|96873|96823|96873.9|96823.9|96874.3|96824.3|96872.1|96822.1|8
1653275150000|2022-05-23 03:05:50|96871.6|96821.6|96875.3|96825.3|96876.3|96826.3|96871.6|96821.6|24
1653275160000|2022-05-23 03:06:00|96875.8|96825.8|96879|96829|96879.7|96829.7|96875.5|96825.5|20
1653275170000|2022-05-23 03:06:10|96879.1|96829.1|96877.2|96827.2|96879.1|96829.1|96874.8|96824.8|18
1653275180000|2022-05-23 03:06:20|96877.6|96827.6|96877.8|96827.8|96881.8|96831.8|96871.1|96821.1|38
1653275190000|2022-05-23 03:06:30|96876.2|96826.2|96877.8|96827.8|96879.6|96829.6|96872.5|96822.5|37
1653275200000|2022-05-23 03:06:40|96878.2|96828.2|96873.2|96823.2|96879|96829|96873.2|96823.2|16
1653275210000|2022-05-23 03:06:50|96872.4|96822.4|96881.6|96831.6|96883.4|96833.4|96872.2|96822.2|16
1653275220000|2022-05-23 03:07:00|96881.7|96831.7|96883.8|96833.8|96883.8|96833.8|96880.7|96830.7|30
1653275230000|2022-05-23 03:07:10|96885.3|96835.3|96886.8|96836.8|96886.8|96836.8|96883.5|96833.5|10
1653275240000|2022-05-23 03:07:20|96886.7|96836.7|96879.3|96829.3|96886.7|96836.7|96879.3|96829.3|30
1653275250000|2022-05-23 03:07:30|96880.7|96830.7|96883|96833|96883.2|96833.2|96880.2|96830.2|25
1653275260000|2022-05-23 03:07:40|96884.4|96834.4|96884.1|96834.1|96888|96838|96877.4|96827.4|48
1653275270000|2022-05-23 03:07:50|96884.4|96834.4|96882.5|96832.5|96885.7|96835.7|96880.2|96830.2|33
1653275280000|2022-05-23 03:08:00|96883.1|96833.1|96880.9|96830.9|96885|96835|96880.4|96830.4|36
1653275290000|2022-05-23 03:08:10|96880.1|96830.1|96882.1|96832.1|96883.3|96833.3|96880.1|96830.1|31
1653275300000|2022-05-23 03:08:20|96882.3|96832.3|96876.1|96826.1|96883.4|96833.4|96874.8|96824.8|32
1653275310000|2022-05-23 03:08:30|96875.5|96825.5|96885.9|96835.9|96886.4|96836.4|96875.3|96825.3|23
1653275320000|2022-05-23 03:08:40|96886.3|96836.3|96887.2|96837.2|96887.2|96837.2|96883.4|96833.4|14
1653275330000|2022-05-23 03:08:50|96886.7|96836.7|96886.2|96836.2|96888.7|96838.7|96885.8|96835.8|32
1653275340000|2022-05-23 03:09:00|96886|96836|96885.4|96835.4|96886.5|96836.5|96866.1|96816.1|39
1653275350000|2022-05-23 03:09:10|96886.5|96836.5|96887.3|96837.3|96888.1|96838.1|96884|96834|42
1653275360000|2022-05-23 03:09:20|96887.5|96837.5|96887.1|96837.1|96887.5|96837.5|96885.5|96835.5|31
1653275370000|2022-05-23 03:09:30|96885.8|96835.8|96885.7|96835.7|96888.1|96838.1|96884.1|96834.1|25
1653275380000|2022-05-23 03:09:40|96884.9|96834.9|96887.6|96837.6|96887.6|96837.6|96884.6|96834.6|16
1653275390000|2022-05-23 03:09:50|96882.9|96832.9|96886|96836|96888.3|96838.3|96882.9|96832.9|22
1653275400000|2022-05-23 03:10:00|96885.9|96835.9|96882.3|96832.3|96887.1|96837.1|96881.1|96831.1|54
1653275410000|2022-05-23 03:10:10|96882.5|96832.5|96880.8|96830.8|96883.9|96833.9|96880.7|96830.7|22
1653275420000|2022-05-23 03:10:20|96880.1|96830.1|96881.3|96831.3|96882.1|96832.1|96878.2|96828.2|32
1653275430000|2022-05-23 03:10:30|96881.4|96831.4|96882.2|96832.2|96883.8|96833.8|96880.7|96830.7|35
1653275440000|2022-05-23 03:10:40|96882.8|96832.8|96884.5|96834.5|96886.9|96836.9|96882.4|96832.4|26
1653275450000|2022-05-23 03:10:50|96884.4|96834.4|96884.8|96834.8|96884.9|96834.9|96881|96831|32
1653275460000|2022-05-23 03:11:00|96884.3|96834.3|96882.1|96832.1|96884.7|96834.7|96880.9|96830.9|43
1653275470000|2022-05-23 03:11:10|96881.9|96831.9|96880.5|96830.5|96887.4|96837.4|96880.5|96830.5|35
1653275480000|2022-05-23 03:11:20|96881.5|96831.5|96887.7|96837.7|96887.7|96837.7|96880.1|96830.1|33
1653275490000|2022-05-23 03:11:30|96887.9|96837.9|96890.1|96840.1|96890.7|96840.7|96886.5|96836.5|34
1653275500000|2022-05-23 03:11:40|96889.9|96839.9|96891.1|96841.1|96891.6|96841.6|96889.3|96839.3|29
1653275510000|2022-05-23 03:11:50|96890.1|96840.1|96880.4|96830.4|96891|96841|96880.4|96830.4|22
1653275520000|2022-05-23 03:12:00|96879|96829|96888.4|96838.4|96888.7|96838.7|96879|96829|33
1653275530000|2022-05-23 03:12:10|96888.3|96838.3|96899.3|96849.3|96899.3|96849.3|96887.6|96837.6|26
1653275540000|2022-05-23 03:12:20|96899.4|96849.4|96900.6|96850.6|96901.7|96851.7|96898.4|96848.4|32
1653275550000|2022-05-23 03:12:30|96899.9|96849.9|96901.5|96851.5|96901.9|96851.9|96899.2|96849.2|48
1653275560000|2022-05-23 03:12:40|96902|96852|96896.8|96846.8|96905.1|96855.1|96896.8|96846.8|41
1653275570000|2022-05-23 03:12:50|96896|96846|96896.2|96846.2|96899.7|96849.7|96895.2|96845.2|28
1653275580000|2022-05-23 03:13:00|96902|96852|96901.3|96851.3|96902.2|96852.2|96900.2|96850.2|22
1653275590000|2022-05-23 03:13:10|96900.6|96850.6|96899.5|96849.5|96901.8|96851.8|96898.8|96848.8|11
1653275600000|2022-05-23 03:13:20|96899.2|96849.2|96902.1|96852.1|96902.7|96852.7|96898.7|96848.7|34
1653275610000|2022-05-23 03:13:30|96903|96853|96897.8|96847.8|96903.9|96853.9|96897.8|96847.8|23
1653275620000|2022-05-23 03:13:40|96898.1|96848.1|96896.6|96846.6|96903.9|96853.9|96891|96841|19
1653275630000|2022-05-23 03:13:50|96894.9|96844.9|96904.2|96854.2|96904.2|96854.2|96894.9|96844.9|37
1653275640000|2022-05-23 03:14:00|96904.9|96854.9|96899.2|96849.2|96905.7|96855.7|96898.3|96848.3|40
1653275650000|2022-05-23 03:14:10|96899.3|96849.3|96899.7|96849.7|96901.6|96851.6|96898.1|96848.1|55
1653275660000|2022-05-23 03:14:20|96899.2|96849.2|96896|96846|96900.2|96850.2|96896|96846|27
1653275670000|2022-05-23 03:14:30|96895.3|96845.3|96892.7|96842.7|96896.2|96846.2|96892|96842|33
1653275680000|2022-05-23 03:14:40|96892.2|96842.2|96896.9|96846.9|96896.9|96846.9|96891.7|96841.7|36
1653275690000|2022-05-23 03:14:50|96896.8|96846.8|96898.2|96848.2|96899.6|96849.6|96896.8|96846.8|31
1653275700000|2022-05-23 03:15:00|96898.4|96848.4|96898.8|96848.8|96900.5|96850.5|96897.1|96847.1|27
1653275710000|2022-05-23 03:15:10|96899.4|96849.4|96897.3|96847.3|96901.6|96851.6|96897.3|96847.3|36
1653275720000|2022-05-23 03:15:20|96897.4|96847.4|96896.6|96846.6|96899.1|96849.1|96896|96846|25
1653275730000|2022-05-23 03:15:30|96893|96843|96897.1|96847.1|96898|96848|96893|96843|38
1653275740000|2022-05-23 03:15:40|96896.7|96846.7|96896.5|96846.5|96898.3|96848.3|96891.8|96841.8|23
1653275750000|2022-05-23 03:15:50|96895.9|96845.9|96895.2|96845.2|96897.1|96847.1|96892.3|96842.3|18
1653275760000|2022-05-23 03:16:00|96894.3|96844.3|96897.2|96847.2|96900.1|96850.1|96893.6|96843.6|21
1653275770000|2022-05-23 03:16:10|96899|96849|96898|96848|96899.4|96849.4|96895.4|96845.4|9
1653275780000|2022-05-23 03:16:20|96898.6|96848.6|96909|96859|96910.3|96860.3|96898.6|96848.6|26
1653275790000|2022-05-23 03:16:30|96908.8|96858.8|96902.9|96852.9|96908.8|96858.8|96902.9|96852.9|30
1653275800000|2022-05-23 03:16:40|96903.1|96853.1|96901.3|96851.3|96903.1|96853.1|96900.7|96850.7|23
1653275810000|2022-05-23 03:16:50|96900.2|96850.2|96902.8|96852.8|96904.8|96854.8|96898.9|96848.9|26
1653275820000|2022-05-23 03:17:00|96903|96853|96906.8|96856.8|96908.7|96858.7|96903|96853|38
1653275830000|2022-05-23 03:17:10|96906.4|96856.4|96908.3|96858.3|96909.5|96859.5|96905.8|96855.8|17
1653275840000|2022-05-23 03:17:20|96908.2|96858.2|96908.9|96858.9|96908.9|96858.9|96907|96857|11
1653275850000|2022-05-23 03:17:30|96908.6|96858.6|96908|96858|96908.6|96858.6|96905.1|96855.1|22
1653275860000|2022-05-23 03:17:40|96908.3|96858.3|96915.6|96865.6|96916.2|96866.2|96905.3|96855.3|45
1653275870000|2022-05-23 03:17:50|96915.7|96865.7|96915.6|96865.6|96920.2|96870.2|96915|96865|31
1653275880000|2022-05-23 03:18:00|96915.7|96865.7|96916|96866|96917.1|96867.1|96915.1|96865.1|29
1653275890000|2022-05-23 03:18:10|96916.9|96866.9|96920.1|96870.1|96921.4|96871.4|96916.1|96866.1|25
1653275900000|2022-05-23 03:18:20|96919.9|96869.9|96921.9|96871.9|96924.1|96874.1|96915|96865|37
1653275910000|2022-05-23 03:18:30|96921.4|96871.4|96916.1|96866.1|96926.3|96876.3|96914.1|96864.1|48
1653275920000|2022-05-23 03:18:40|96917.5|96867.5|96916.5|96866.5|96918.6|96868.6|96914.9|96864.9|37
1653275930000|2022-05-23 03:18:50|96917.2|96867.2|96914.9|96864.9|96917.9|96867.9|96914.7|96864.7|24
1653275940000|2022-05-23 03:19:00|96915.1|96865.1|96918.3|96868.3|96918.3|96868.3|96914.7|96864.7|32
1653275950000|2022-05-23 03:19:10|96917.7|96867.7|96918.5|96868.5|96918.5|96868.5|96915.9|96865.9|20
1653275960000|2022-05-23 03:19:20|96917.5|96867.5|96918.5|96868.5|96919.3|96869.3|96916.8|96866.8|8
1653275970000|2022-05-23 03:19:30|96918.6|96868.6|96918.3|96868.3|96919.8|96869.8|96913|96863|14
1653275980000|2022-05-23 03:19:40|96917|96867|96917.4|96867.4|96918.2|96868.2|96915|96865|20
1653275990000|2022-05-23 03:19:50|96916.6|96866.6|96917.4|96867.4|96918.5|96868.5|96916.6|96866.6|28
1653276000000|2022-05-23 03:20:00|96914.7|96864.7|96917.6|96867.6|96917.6|96867.6|96914.7|96864.7|18
1653276010000|2022-05-23 03:20:10|96917.4|96867.4|96921|96871|96922.7|96872.7|96916.6|96866.6|30
1653276020000|2022-05-23 03:20:20|96922.7|96872.7|96919.2|96869.2|96922.7|96872.7|96919.2|96869.2|19
1653276030000|2022-05-23 03:20:30|96919.5|96869.5|96915.7|96865.7|96921.6|96871.6|96915.1|96865.1|41
1653276040000|2022-05-23 03:20:40|96915.6|96865.6|96914.5|96864.5|96915.9|96865.9|96914.2|96864.2|24
1653276050000|2022-05-23 03:20:50|96913.5|96863.5|96913.5|96863.5|96915.7|96865.7|96913.5|96863.5|35
1653276060000|2022-05-23 03:21:00|96911.4|96861.4|96912.1|96862.1|96915.4|96865.4|96910.5|96860.5|34
1653276070000|2022-05-23 03:21:10|96911.8|96861.8|96913.2|96863.2|96915.1|96865.1|96911.8|96861.8|34
1653276080000|2022-05-23 03:21:20|96913.5|96863.5|96912.6|96862.6|96913.5|96863.5|96911.4|96861.4|11
1653276090000|2022-05-23 03:21:30|96913.4|96863.4|96913.2|96863.2|96916.8|96866.8|96912.9|96862.9|43
1653276100000|2022-05-23 03:21:40|96912.5|96862.5|96909.5|96859.5|96913.2|96863.2|96909.4|96859.4|27
1653276110000|2022-05-23 03:21:50|96909.6|96859.6|96907|96857|96909.7|96859.7|96905.8|96855.8|27
1653276120000|2022-05-23 03:22:00|96906.9|96856.9|96905.1|96855.1|96907.3|96857.3|96903.6|96853.6|28
1653276130000|2022-05-23 03:22:10|96906.9|96856.9|96905.1|96855.1|96907.4|96857.4|96903|96853|37
1653276140000|2022-05-23 03:22:20|96905.7|96855.7|96907.9|96857.9|96912.7|96862.7|96903.6|96853.6|27
1653276150000|2022-05-23 03:22:30|96908|96858|96904.5|96854.5|96909|96859|96904.3|96854.3|32
1653276160000|2022-05-23 03:22:40|96904.1|96854.1|96905.7|96855.7|96905.7|96855.7|96903.3|96853.3|29
1653276170000|2022-05-23 03:22:50|96905.9|96855.9|96911.8|96861.8|96912.4|96862.4|96905|96855|43
1653276180000|2022-05-23 03:23:00|96914.6|96864.6|96914.1|96864.1|96917.4|96867.4|96904.6|96854.6|49
1653276190000|2022-05-23 03:23:10|96914.6|96864.6|96917.3|96867.3|96918.7|96868.7|96913.2|96863.2|37
1653276200000|2022-05-23 03:23:20|96916.1|96866.1|96915.6|96865.6|96918.5|96868.5|96902.1|96852.1|56
1653276210000|2022-05-23 03:23:30|96915.2|96865.2|96907.2|96857.2|96916.1|96866.1|96907.2|96857.2|42
1653276220000|2022-05-23 03:23:40|96906.5|96856.5|96901.6|96851.6|96909.6|96859.6|96899.9|96849.9|35
1653276230000|2022-05-23 03:23:50|96900.4|96850.4|96901.9|96851.9|96903.1|96853.1|96898.1|96848.1|28
1653276240000|2022-05-23 03:24:00|96901.7|96851.7|96901.5|96851.5|96902.3|96852.3|96900.7|96850.7|22
1653276250000|2022-05-23 03:24:10|96900.2|96850.2|96909.2|96859.2|96910.6|96860.6|96900.2|96850.2|26
1653276260000|2022-05-23 03:24:20|96907.3|96857.3|96907.3|96857.3|96909.3|96859.3|96905.5|96855.5|19
1653276270000|2022-05-23 03:24:30|96906.8|96856.8|96900.7|96850.7|96909.5|96859.5|96899.8|96849.8|36
1653276280000|2022-05-23 03:24:40|96899.9|96849.9|96902.5|96852.5|96902.5|96852.5|96898.1|96848.1|15
1653276290000|2022-05-23 03:24:50|96900.7|96850.7|96906.6|96856.6|96906.6|96856.6|96900.2|96850.2|29
1653276300000|2022-05-23 03:25:00|96906.9|96856.9|96907.9|96857.9|96921.4|96871.4|96905|96855|52
1653276310000|2022-05-23 03:25:10|96909.7|96859.7|96916.2|96866.2|96923.5|96873.5|96908.1|96858.1|46
1653276320000|2022-05-23 03:25:20|96916|96866|96923.4|96873.4|96924.5|96874.5|96914.6|96864.6|36
1653276330000|2022-05-23 03:25:30|96918|96868|96920.6|96870.6|96929.4|96879.4|96916.8|96866.8|48
1653276340000|2022-05-23 03:25:40|96919.1|96869.1|96920.7|96870.7|96923.7|96873.7|96918.4|96868.4|30
1653276350000|2022-05-23 03:25:50|96920.4|96870.4|96922|96872|96923.9|96873.9|96920|96870|20
1653276360000|2022-05-23 03:26:00|96922.3|96872.3|96923.9|96873.9|96924.1|96874.1|96920.3|96870.3|26
1653276370000|2022-05-23 03:26:10|96923.7|96873.7|96926.2|96876.2|96926.2|96876.2|96923.3|96873.3|22
1653276380000|2022-05-23 03:26:20|96926.3|96876.3|96922.7|96872.7|96926.3|96876.3|96919.4|96869.4|10
1653276390000|2022-05-23 03:26:30|96918.8|96868.8|96932.6|96882.6|96940.7|96890.7|96918.8|96868.8|36
1653276400000|2022-05-23 03:26:40|96931.5|96881.5|96939.3|96889.3|96945.3|96895.3|96930.7|96880.7|43
1653276410000|2022-05-23 03:26:50|96946.1|96896.1|96939.8|96889.8|96946.9|96896.9|96939.8|96889.8|26
1653276420000|2022-05-23 03:27:00|96939.1|96889.1|96947.1|96897.1|96966.2|96916.2|96939.1|96889.1|56
1653276430000|2022-05-23 03:27:10|96945.2|96895.2|96946.6|96896.6|96948.8|96898.8|96943.5|96893.5|39
1653276440000|2022-05-23 03:27:20|96946.3|96896.3|96946.1|96896.1|96948.1|96898.1|96945.5|96895.5|31
1653276450000|2022-05-23 03:27:30|96946.3|96896.3|96952.7|96902.7|96952.7|96902.7|96942.2|96892.2|22
1653276460000|2022-05-23 03:27:40|96951.9|96901.9|96950.5|96900.5|96952.4|96902.4|96950.5|96900.5|33
1653276470000|2022-05-23 03:27:50|96950.2|96900.2|96945.6|96895.6|96951.2|96901.2|96937.1|96887.1|37
1653276480000|2022-05-23 03:28:00|96945.7|96895.7|96934.5|96884.5|96945.7|96895.7|96932.8|96882.8|45
1653276490000|2022-05-23 03:28:10|96933.9|96883.9|96943.9|96893.9|96944.9|96894.9|96932.8|96882.8|47
1653276500000|2022-05-23 03:28:20|96942.8|96892.8|96943.5|96893.5|96951|96901|96938.4|96888.4|35
1653276510000|2022-05-23 03:28:30|96945.9|96895.9|96938.6|96888.6|96948.9|96898.9|96938.6|96888.6|30
1653276520000|2022-05-23 03:28:40|96939.6|96889.6|96948.2|96898.2|96949.9|96899.9|96939.6|96889.6|29
1653276530000|2022-05-23 03:28:50|96948.4|96898.4|96948|96898|96948.4|96898.4|96944.9|96894.9|21
1653276540000|2022-05-23 03:29:00|96947.2|96897.2|96937.8|96887.8|96981.7|96897.7|96935.8|96855.8|46
1653276550000|2022-05-23 03:29:10|96937.3|96887.3|96936.5|96886.5|96940.5|96890.5|96935.4|96885.4|26
1653276560000|2022-05-23 03:29:20|96936.8|96886.8|96938.9|96888.9|96941.6|96891.6|96935.5|96885.5|32
1653276570000|2022-05-23 03:29:30|96938.8|96888.8|96961.5|96911.5|96962|96912|96938.6|96888.6|52
1653276580000|2022-05-23 03:29:40|96963.1|96913.1|96961.5|96911.5|96963.1|96913.1|96960.6|96910.6|23
1653276590000|2022-05-23 03:29:50|96961.6|96911.6|96961.4|96911.4|96963.9|96913.9|96961|96911|35
1653276600000|2022-05-23 03:30:00|96961.8|96911.8|96959.2|96909.2|96961.8|96911.8|96958.5|96908.5|45
1653276610000|2022-05-23 03:30:10|96959|96909|96959.9|96909.9|96960.4|96910.4|96958.1|96908.1|25
1653276620000|2022-05-23 03:30:20|96960.9|96910.9|96965.8|96915.8|96968.1|96918.1|96957.7|96907.7|41
1653276630000|2022-05-23 03:30:30|96966.6|96916.6|96962.4|96912.4|96967.7|96917.7|96957.3|96907.3|45
1653276640000|2022-05-23 03:30:40|96965.5|96915.5|96974|96924|96975.3|96925.3|96962.8|96912.8|47
1653276650000|2022-05-23 03:30:50|96974.2|96924.2|96970.8|96920.8|96975.6|96925.6|96967.7|96917.7|29
1653276660000|2022-05-23 03:31:00|96970.4|96920.4|96970|96920|97010.5|96923|96959.1|96883.8|50
1653276670000|2022-05-23 03:31:10|96970.1|96920.1|96985.8|96935.8|96991.1|96941.1|96970.1|96920.1|55
1653276680000|2022-05-23 03:31:20|96985.9|96935.9|96995.2|96945.2|97011.6|96961.6|96985.4|96935.4|63
1653276690000|2022-05-23 03:31:30|96994.9|96944.9|96993.8|96943.8|97061.9|96953.2|96979|96900.3|68
1653276700000|2022-05-23 03:31:40|96992.9|96942.9|97000.9|96950.9|97023.4|96973.4|96975.2|96925.2|78
1653276710000|2022-05-23 03:31:50|97000.7|96950.7|96997.1|96947.1|97046.7|96959.8|96996.9|96908.2|72
1653276720000|2022-05-23 03:32:00|96996.4|96946.4|97001.9|96951.9|97016.4|96966.4|96990.1|96940.1|64
1653276730000|2022-05-23 03:32:10|97003.2|96953.2|97014.6|96964.6|97027.8|96977.8|97002.1|96952.1|71
1653276740000|2022-05-23 03:32:20|97015|96965|97013.5|96963.5|97032.6|96982.6|97010.7|96960.7|75
1653276750000|2022-05-23 03:32:30|97013.2|96963.2|96995.5|96945.5|97015.8|96965.8|96991.3|96941.3|59
1653276760000|2022-05-23 03:32:40|96994.5|96944.5|96992.2|96942.2|96998.3|96948.3|96987.3|96937.3|53
1653276770000|2022-05-23 03:32:50|96992.7|96942.7|97005.5|96955.5|97012.8|96962.8|96992.4|96942.4|64
1653276780000|2022-05-23 03:33:00|97006.2|96956.2|97032.4|96900.8|97032.4|96980.5|96996.6|96900.8|69
1653276790000|2022-05-23 03:33:10|97029.7|96903.7|97027.9|96901|97032.5|96947.8|96987.3|96898.8|58
1653276800000|2022-05-23 03:33:20|97028.7|96901.1|96988.6|96938.6|97028.7|96939.3|96987.9|96897.8|37
1653276810000|2022-05-23 03:33:30|96988.5|96938.5|96985.6|96935.6|97026.3|96940.9|96985.6|96900.5|43
1653276820000|2022-05-23 03:33:40|97022.2|96895.7|96979.4|96929.4|97022.2|96936.5|96978|96886.8|48
1653276830000|2022-05-23 03:33:50|96979.8|96929.8|96982.3|96932.3|96988|96938|96973.9|96923.9|55
1653276840000|2022-05-23 03:34:00|96982.6|96932.6|96998|96948|97024.2|96952.2|96973.4|96881.5|58
1653276850000|2022-05-23 03:34:10|96991.3|96941.3|97042.1|96904.3|97050.7|96950|96984.6|96893.6|79
1653276860000|2022-05-23 03:34:20|97044.3|96915|97021.9|96883.5|97044.3|96945.6|96979.7|96882.8|71
1653276870000|2022-05-23 03:34:30|97024.6|96884|96960.8|96910.8|97036.5|96941.2|96959.5|96859.7|63
1653276880000|2022-05-23 03:34:40|96961.7|96911.7|96982.9|96932.9|97037.5|96942.1|96961.7|96871.4|70
1653276890000|2022-05-23 03:34:50|96982.2|96932.2|96961|96911|97003.6|96939.3|96960.3|96867.5|65
1653276900000|2022-05-23 03:35:00|96961.4|96911.4|96967.7|96917.7|97005.3|96922.1|96961.4|96879.3|59
1653276910000|2022-05-23 03:35:10|96969.9|96919.9|96967.7|96917.7|97004.3|96928.1|96965.6|96879.3|63
1653276920000|2022-05-23 03:35:20|97009.5|96884|97028.5|96897.6|97032.3|96936.8|96965.1|96867.1|69
1653276930000|2022-05-23 03:35:30|96980.9|96930.9|97020.6|96890.6|97033.5|96937.9|96969.3|96874.9|78
1653276940000|2022-05-23 03:35:40|96985.9|96935.9|96972.4|96922.4|97024.6|96937.7|96971.3|96878.1|68
1653276950000|2022-05-23 03:35:50|96972.9|96922.9|96982.6|96932.6|97035.2|96941.5|96972.9|96882.4|77
1653276960000|2022-05-23 03:36:00|96981.5|96931.5|96980.1|96930.1|97042.2|96941.9|96976.4|96870|75
1653276970000|2022-05-23 03:36:10|96980.9|96930.9|97030.5|96885.9|97042.7|96941.6|96980.8|96885.4|76
1653276980000|2022-05-23 03:36:20|97026.5|96887.4|96984.7|96934.7|97041.3|96939.7|96979.6|96882.9|77
1653276990000|2022-05-23 03:36:30|96984.8|96934.8|96977.6|96927.6|97047.5|96938.4|96970.7|96872.9|57
1653277000000|2022-05-23 03:36:40|96976.1|96926.1|96977.3|96927.3|97032.5|96937.2|96974.7|96878.2|78
1653277010000|2022-05-23 03:36:50|96977.1|96927.1|96986.5|96936.5|97031.1|96943.7|96977.1|96877.3|79
1653277020000|2022-05-23 03:37:00|96983.4|96933.4|97023.3|96898.1|97049.2|96940.4|96983.1|96876.1|78
1653277030000|2022-05-23 03:37:10|97021.5|96894.3|97037|96896.3|97043|96942.4|96983.1|96882|78
1653277040000|2022-05-23 03:37:20|97025|96899|97023.9|96889.9|97045.8|96940.3|96984.2|96886.2|74
1653277050000|2022-05-23 03:37:30|97025|96883.5|97026|96898.1|97042.5|96947.4|96986.8|96881.2|66
1653277060000|2022-05-23 03:37:40|97026.5|96897.4|97037|96899.8|97044.3|96947.9|96985.7|96881.2|76
1653277070000|2022-05-23 03:37:50|97038.5|96903.8|97036.5|96897.1|97048|96943.4|96987.8|96889.1|75
1653277080000|2022-05-23 03:38:00|96989.9|96939.9|96989.5|96939.5|97042.7|96942.5|96988.7|96890.1|71
1653277090000|2022-05-23 03:38:10|97026|96899.4|97026.4|96901|97041.8|96946.5|96987.5|96882.8|67
1653277100000|2022-05-23 03:38:20|97026|96900.4|97041.4|96910.1|97054.5|96950.8|96984.1|96882.3|73
1653277110000|2022-05-23 03:38:30|96993.8|96943.8|97029|96898.2|97038.1|96947.5|96987.1|96893.1|70
1653277120000|2022-05-23 03:38:40|97028.3|96897.6|97035.8|96908.6|97048|96951.7|96994.1|96895.5|74
1653277130000|2022-05-23 03:38:50|97035|96909.3|97005.7|96955.7|97055.9|96955.9|96995.2|96904.1|68
1653277140000|2022-05-23 03:39:00|97040.2|96908.1|97043.6|96912.3|97069.1|96957.6|97002.8|96904.4|61
1653277150000|2022-05-23 03:39:10|97044.3|96913.3|97041.5|96913.8|97044.3|96915|97041.3|96912.2|32
1653277160000|2022-05-23 03:39:20|97041.6|96913.9|97038.7|96895.8|97041.8|96914.3|97038.7|96895.8|17
1653277170000|2022-05-23 03:39:30|97039.1|96896.1|97006.7|96956.7|97040.2|96958.5|97006.7|96896.1|21
1653277180000|2022-05-23 03:39:40|97007.3|96957.3|97051.3|96924.7|97073.7|96966|97003.8|96897.6|38
1653277190000|2022-05-23 03:39:50|97051|96923.3|97053.9|96921.1|97079.1|96969.2|97011|96900.8|74
1653277200000|2022-05-23 03:40:00|97053.4|96920.8|97038.5|96903.5|97072.1|96957.6|97005.2|96893.4|59
1653277210000|2022-05-23 03:40:10|97039.1|96901.9|97035.7|96905|97048.1|96958.5|96998.9|96893.1|49
1653277220000|2022-05-23 03:40:20|97035.9|96899.4|97046.2|96914.4|97062.4|96955.7|97002|96899.4|50
1653277230000|2022-05-23 03:40:30|97045.9|96914.1|97008.2|96958.2|97076.8|96959.4|97004.5|96900.3|46
1653277240000|2022-05-23 03:40:40|97008.6|96958.6|97002.9|96952.9|97080.8|96963|97001.9|96906.4|48
1653277250000|2022-05-23 03:40:50|97002.8|96952.8|97053.1|96920.4|97076.3|96957.4|97002.8|96897.3|59
1653277260000|2022-05-23 03:41:00|97047.6|96917.9|97044.8|96918|97054|96965.1|97008.5|96905.7|48
1653277270000|2022-05-23 03:41:10|97044.6|96917.6|97042.1|96916.1|97047.6|96955.5|96997.8|96906.7|55
1653277280000|2022-05-23 03:41:20|97055.7|96921.9|97045.5|96911.5|97072|96970.6|97020.6|96905.1|72
1653277290000|2022-05-23 03:41:30|97045.7|96909.4|97052.3|96908|97067.1|96965.6|97015.4|96896.8|64
1653277300000|2022-05-23 03:41:40|97052.2|96908.1|97045.4|96908.3|97052.5|96921.5|97044.8|96902|37
1653277310000|2022-05-23 03:41:50|97045.6|96908.6|97043.6|96914.4|97073.1|96918.6|97043.1|96907.2|53
1653277320000|2022-05-23 03:42:00|97044.1|96903|97043|96903.7|97045.7|96910.5|97041.8|96895|37
1653277330000|2022-05-23 03:42:10|97043.4|96904|97039.2|96901.2|97066.1|96912.5|97038|96892.2|63
1653277340000|2022-05-23 03:42:20|97038.7|96900.8|97039.5|96908.7|97039.7|96908.7|97036.4|96889.9|43
1653277350000|2022-05-23 03:42:30|97039.3|96908.5|97033.2|96882.5|97057.2|96908.9|97019.3|96877.4|67
1653277360000|2022-05-23 03:42:40|97033.3|96885.3|97031.1|96892.4|97035.3|96896.9|97031.1|96881.6|34
1653277370000|2022-05-23 03:42:50|97031.5|96891.5|97034|96907.9|97038.6|96907.9|97029.9|96884.7|28
1653277380000|2022-05-23 03:43:00|97034.2|96908.1|97034.5|96891.4|97044.8|96908.5|97028.9|96880|71
1653277390000|2022-05-23 03:43:10|97032.5|96890.9|97027.7|96893.7|97033.3|96897.4|97027.7|96874.7|40
1653277400000|2022-05-23 03:43:20|97027.9|96893.3|97027.3|96891.2|97028.1|96897.9|97025|96886.8|44
1653277410000|2022-05-23 03:43:30|96992.5|96893.8|97027.9|96890.6|97030.6|96943.1|96992.5|96874.1|34
1653277420000|2022-05-23 03:43:40|97027.8|96890.1|97021.8|96884.4|97030.8|96899.6|97020.2|96881.4|54
1653277430000|2022-05-23 03:43:50|97023|96882.7|97026.5|96887.6|97038.2|96890.9|97018.2|96876.8|61
1653277440000|2022-05-23 03:44:00|97019|96889.9|97019.2|96887|97019.9|96932.2|96981.6|96882.8|57
1653277450000|2022-05-23 03:44:10|97019.4|96886.7|97022.2|96879.5|97033.9|96898|97018.8|96877.7|69
1653277460000|2022-05-23 03:44:20|97019.1|96881.8|97018.1|96874.2|97031.4|96938.3|96987.4|96869.3|53
1653277470000|2022-05-23 03:44:30|97017.9|96874.6|97019.7|96889.9|97026.2|96936.6|96985.4|96874.5|59
1653277480000|2022-05-23 03:44:40|96985.1|96935.1|97028.2|96892.8|97039|96935.1|96985.1|96878.2|69
1653277490000|2022-05-23 03:44:50|97026.7|96883.5|97027.6|96888.2|97057.1|96902.9|97025.9|96875.2|71
1653277500000|2022-05-23 03:45:00|97045.4|96900|97025|96889.5|97048|96939.8|96989.8|96881.5|69
1653277510000|2022-05-23 03:45:10|97024.8|96883.6|97028.5|96898.9|97043.2|96899.3|97024.8|96883.6|59
1653277520000|2022-05-23 03:45:20|97027.8|96899|97023.7|96885|97034.5|96934.7|96984.7|96876|67
1653277530000|2022-05-23 03:45:30|97024|96884.9|97024.3|96878.9|97025.6|96885.8|97023.7|96875|32
1653277540000|2022-05-23 03:45:40|97024.4|96881.8|97030.5|96896.5|97059.2|96952.7|96986.3|96877.5|71
1653277550000|2022-05-23 03:45:50|97030.1|96895|97029.5|96888.3|97038.2|96897.8|97029.3|96881.2|52
1653277560000|2022-05-23 03:46:00|97029.6|96888.4|97025.5|96881|97056.4|96907.6|97019.7|96857.7|62
1653277570000|2022-05-23 03:46:10|97026.2|96883.6|96990.8|96940.8|97027.8|96940.9|96990.8|96869.8|31
1653277580000|2022-05-23 03:46:20|97027.4|96900.6|97025.1|96889|97027.5|96900.6|97025.1|96884.5|30
1653277590000|2022-05-23 03:46:30|97025|96890.4|97020.7|96890.4|97030.9|96934|96973.2|96879.5|67
1653277600000|2022-05-23 03:46:40|97020.4|96891.2|97025|96885.8|97030.1|96937.8|96979.1|96876.9|71
1653277610000|2022-05-23 03:46:50|97025.8|96885.9|97012.3|96880.1|97044.1|96935.7|96976.8|96873.4|77
1653277620000|2022-05-23 03:47:00|96978|96928|97014.9|96889.3|97038.8|96928|96977.9|96869.5|65
1653277630000|2022-05-23 03:47:10|96977.4|96927.4|96978|96928|97034.2|96929.5|96977.4|96884.8|47
1653277640000|2022-05-23 03:47:20|96977.1|96927.1|97021.3|96884.7|97029.3|96932.5|96977.1|96884.3|50
1653277650000|2022-05-23 03:47:30|97021.5|96884.6|97016.5|96881.6|97033|96935.9|96955.5|96880.2|62
1653277660000|2022-05-23 03:47:40|97006.8|96879.9|96979.8|96929.8|97037|96934.4|96966.1|96875.6|71
1653277670000|2022-05-23 03:47:50|96985.5|96935.5|97019.6|96876.1|97032.6|96935.8|96978.2|96874.8|59
1653277680000|2022-05-23 03:48:00|97018.4|96875.9|97008.5|96879.9|97020.8|96927.5|96970|96875.6|70
1653277690000|2022-05-23 03:48:10|97008.3|96880.9|97009.1|96883.2|97022.3|96926.2|96967.1|96867.8|69
1653277700000|2022-05-23 03:48:20|96971.6|96921.6|97014.6|96875.1|97017.5|96928|96971.6|96875.1|37
1653277710000|2022-05-23 03:48:30|97014.7|96875.2|97005.7|96879|97014.9|96924.2|96965.9|96870.2|47
1653277720000|2022-05-23 03:48:40|97005.6|96878.9|96962.4|96912.4|97009|96918|96958.5|96864.5|57
1653277730000|2022-05-23 03:48:50|96963.6|96913.6|96997.3|96870.5|97000.5|96914.7|96956.1|96867.3|50
1653277740000|2022-05-23 03:49:00|96997.1|96870.3|96963.3|96913.3|97015.3|96926.6|96960.6|96870.3|57
1653277750000|2022-05-23 03:49:10|96963.2|96913.2|97010.9|96872.2|97021.7|96928.8|96957.2|96871|64
1653277760000|2022-05-23 03:49:20|97009.9|96869.7|96972|96922|97023.8|96923.8|96967.1|96868.7|62
1653277770000|2022-05-23 03:49:30|96970.4|96920.4|96993.4|96866.1|97009.8|96922.1|96952.8|96861.9|63
1653277780000|2022-05-23 03:49:40|96993.6|96866.2|96955.7|96905.7|96994.4|96913.2|96953.4|96861.2|48
1653277790000|2022-05-23 03:49:50|96955.6|96905.6|96962.7|96912.7|97003.5|96919.7|96955.6|96865.6|59
1653277800000|2022-05-23 03:50:00|97000.2|96871.3|96952|96902|97000.8|96912.8|96941.5|96866.3|70
1653277810000|2022-05-23 03:50:10|96952.2|96902.2|96961.2|96911.2|97013.1|96926.8|96949.2|96868.8|46
1653277820000|2022-05-23 03:50:20|96961.4|96911.4|97001.2|96874.2|97002.6|96914.4|96959.9|96869.9|47
1653277830000|2022-05-23 03:50:30|97000.4|96874.5|96989.8|96864.6|97007.2|96912.7|96943.3|96854.5|56
1653277840000|2022-05-23 03:50:40|96951.7|96901.7|96977.8|96851.3|96988.9|96901.7|96943.9|96850|48
1653277850000|2022-05-23 03:50:50|96977.7|96851.1|96941.2|96891.2|96979.9|96893.3|96935.2|96849|46
1653277860000|2022-05-23 03:51:00|96980.1|96852|96976.2|96850.1|96980.1|96891.1|96938.3|96843.3|29
1653277870000|2022-05-23 03:51:10|96976.8|96848.3|96938.4|96888.4|96976.8|96893.4|96930.8|96845.9|27
1653277880000|2022-05-23 03:51:20|96941|96891|96944.9|96894.9|96994.5|96904.4|96939.4|96849.4|64
1653277890000|2022-05-23 03:51:30|96944.1|96894.1|96942.8|96892.8|96983.3|96899.5|96940.7|96855.3|49
1653277900000|2022-05-23 03:51:40|96978.8|96853.4|96975.7|96840.7|97002.7|96903.6|96939.5|96831.1|56
1653277910000|2022-05-23 03:51:50|96976.6|96840.9|96939.2|96889.2|96979.9|96890.1|96934.8|96840.4|39
1653277920000|2022-05-23 03:52:00|96974.8|96843.2|96936|96886|96975|96891|96934.2|96840.9|33
1653277930000|2022-05-23 03:52:10|96935.5|96885.5|96966.9|96839.5|96989.4|96895.7|96922.7|96829.7|54
1653277940000|2022-05-23 03:52:20|96927.9|96877.9|96960.6|96835|96963.9|96878.3|96922.3|96833.3|40
1653277950000|2022-05-23 03:52:30|96924.3|96874.3|96923.8|96873.8|96959.4|96878.3|96922.4|96831.3|27
1653277960000|2022-05-23 03:52:40|96922.5|96872.5|96920.6|96870.6|96928|96878|96919.9|96869.9|25
1653277970000|2022-05-23 03:52:50|96922.4|96872.4|96921.1|96871.1|96960.1|96875.4|96916.3|96826.8|59
1653277980000|2022-05-23 03:53:00|96925.6|96875.6|96931.5|96881.5|96980.1|96900.6|96916.6|96824.6|46
1653277990000|2022-05-23 03:53:10|96934.6|96884.6|96938.6|96888.6|96989.6|96894.5|96927.1|96830.3|63
1653278000000|2022-05-23 03:53:20|96943.7|96893.7|96973.5|96842.2|96976.7|96895.3|96934.5|96842.2|33
1653278010000|2022-05-23 03:53:30|96972.9|96843.3|96974.8|96842.8|96990.1|96894.3|96932.7|96838|49
1653278020000|2022-05-23 03:53:40|96973.9|96843.5|96928.1|96878.1|96973.9|96878.1|96926|96835.7|50
1653278030000|2022-05-23 03:53:50|96928.7|96878.7|96970.5|96842.2|96976|96889.1|96928.7|96836.4|38
1653278040000|2022-05-23 03:54:00|96970.4|96842.3|96930.8|96880.8|96974.4|96890.5|96927.7|96838.4|49
1653278050000|2022-05-23 03:54:10|96929.6|96879.6|96930.4|96880.4|96971.3|96889.7|96928.3|96842.3|48
1653278060000|2022-05-23 03:54:20|96930.3|96880.3|96921.1|96871.1|96963.4|96885.8|96919.2|96834.1|50
1653278070000|2022-05-23 03:54:30|96922.6|96872.6|96918.7|96868.7|96955.6|96873.5|96916.5|96826|22
1653278080000|2022-05-23 03:54:40|96916.7|96866.7|96940.5|96890.5|96984.5|96904.4|96916.7|96827.4|54
1653278090000|2022-05-23 03:54:50|96938.7|96888.7|96969.8|96842.1|96975.4|96889.3|96932|96836.6|41
1653278100000|2022-05-23 03:55:00|96969.7|96881.8|96935.6|96885.6|96969.7|96886.2|96930|96838.6|29
1653278110000|2022-05-23 03:55:10|96934.8|96884.8|96935.1|96885.1|96966.5|96888|96929.9|96840|45
1653278120000|2022-05-23 03:55:20|96935.3|96885.3|96966.1|96840.7|96968.1|96885.7|96930|96836.3|28
1653278130000|2022-05-23 03:55:30|96967.2|96840.4|96923.6|96873.6|97001.4|96898.7|96923.6|96828.2|68
1653278140000|2022-05-23 03:55:40|96959|96831.1|96924.7|96874.7|96962.1|96880|96917.2|96828.2|60
1653278150000|2022-05-23 03:55:50|96956.6|96830.5|96918.1|96868.1|96963.5|96878.7|96918.1|96827.5|46
1653278160000|2022-05-23 03:56:00|96918|96868|96961.2|96834.5|96961.2|96877|96915.7|96830.8|51
1653278170000|2022-05-23 03:56:10|96960.4|96834.4|96927|96877|96960.4|96880|96919.2|96831.9|57
1653278180000|2022-05-23 03:56:20|96922.7|96872.7|96939.7|96889.7|96973.6|96893.8|96920.8|96839.7|71
1653278190000|2022-05-23 03:56:30|96943.1|96893.1|96933.7|96883.7|96969.3|96893.1|96929.9|96843.2|62
1653278200000|2022-05-23 03:56:40|96934.2|96884.2|96930.7|96880.7|96977.7|96885.6|96928.2|96834.7|64
1653278210000|2022-05-23 03:56:50|96930.3|96880.3|96924.1|96874.1|96970.1|96880.4|96920.9|96835.3|44
1653278220000|2022-05-23 03:57:00|96924|96874|96944.1|96894.1|96947.5|96897.5|96919.1|96869.1|51
1653278230000|2022-05-23 03:57:10|96945.6|96895.6|96941.6|96891.6|96979.4|96897.2|96939.6|96850.1|59
1653278240000|2022-05-23 03:57:20|96941.7|96891.7|96975.1|96845|96978.9|96892.3|96938.2|96844.4|35
1653278250000|2022-05-23 03:57:30|96941.5|96891.5|96977.2|96839.9|96989.2|96895.4|96937|96839.9|63
1653278260000|2022-05-23 03:57:40|96977.4|96839|96938.4|96888.4|96977.9|96892.7|96930.8|96839|45
1653278270000|2022-05-23 03:57:50|96938.5|96888.5|96972.9|96844.2|96991|96900.2|96929.9|96841|72
1653278280000|2022-05-23 03:58:00|96973.6|96844.8|96926.2|96876.2|96984.2|96889.7|96923.3|96832.2|67
1653278290000|2022-05-23 03:58:10|96927.8|96877.8|96923.3|96873.3|96971.8|96884.4|96923.3|96836.8|50
1653278300000|2022-05-23 03:58:20|96960.9|96835.8|96961.1|96835.6|96966.5|96879.5|96921.6|96833|56
1653278310000|2022-05-23 03:58:30|96922.7|96872.7|96927.9|96877.9|96965.6|96880.3|96922.7|96832.3|51
1653278320000|2022-05-23 03:58:40|96927.6|96877.6|96937.7|96887.7|96979.4|96895|96926.2|96840.9|69
1653278330000|2022-05-23 03:58:50|96939.6|96889.6|96933.3|96883.3|96983.6|96891.5|96933.3|96839.4|63
1653278340000|2022-05-23 03:59:00|96971.5|96844.6|96969.1|96841.5|96976.6|96883.9|96929.9|96834.6|47
1653278350000|2022-05-23 03:59:10|96968.9|96841.6|96938.9|96888.9|96991.3|96900.1|96924.8|96832.6|62
1653278360000|2022-05-23 03:59:20|96945.8|96895.8|96934.1|96884.1|96983.5|96896.2|96933|96838.7|56
1653278370000|2022-05-23 03:59:30|96931|96881|96925.7|96875.7|96970.9|96884|96924.1|96831.6|45
1653278380000|2022-05-23 03:59:40|96925.2|96875.2|96926.9|96876.9|96967.2|96881.8|96922.1|96834.4|51
1653278390000|2022-05-23 03:59:50|96924|96874|96934.5|96884.5|96976.9|96890.8|96923.7|96840.8|34
1653278400000|2022-05-23 04:00:00|96935.1|96885.1|96941.6|96891.6|96969.2|96891.6|96928|96841.8|58
1653278410000|2022-05-23 04:00:10|96937.7|96887.7|96976.3|96841.3|96991.6|96903.7|96934.6|96841|62
1653278420000|2022-05-23 04:00:20|96979.2|96850.8|96992.2|96862.5|97008.4|96901.8|96934.8|96843.4|76
1653278430000|2022-05-23 04:00:30|96993.5|96862.7|97002.7|96876.4|97013.4|96918.7|96956.3|96856|65
1653278440000|2022-05-23 04:00:40|97002.3|96876.1|96961.8|96911.8|97005.2|96916.1|96960|96867.7|47
1653278450000|2022-05-23 04:00:50|96961.9|96911.9|96958.5|96908.5|97016.1|96921.8|96958.5|96858.9|64
1653278460000|2022-05-23 04:01:00|96993.4|96868.3|96988.5|96855.1|96996.6|96911.3|96950.6|96849.8|48
1653278470000|2022-05-23 04:01:10|96989.7|96855.4|96958.3|96908.3|97013.6|96919.5|96956.4|96847.6|42
1653278480000|2022-05-23 04:01:20|96990.5|96850.6|96991.6|96866.1|96994.8|96910.2|96955.9|96850.6|34
1653278490000|2022-05-23 04:01:30|96954.7|96904.7|96954.2|96904.2|96994|96909|96954|96862.2|30
1653278500000|2022-05-23 04:01:40|96953.8|96903.8|96953.9|96903.9|97004.9|96909.6|96951.3|96861.4|44
1653278510000|2022-05-23 04:01:50|96953.4|96903.4|96992.6|96863.8|96994.5|96912.5|96953|96860.4|34
1653278520000|2022-05-23 04:02:00|96993|96865.4|97003|96859.6|97005.5|96904.8|96938.5|96842.2|38
1653278530000|2022-05-23 04:02:10|97001.1|96859.4|96988.1|96847.9|97001.1|96900.5|96946.5|96847.5|48
1653278540000|2022-05-23 04:02:20|96948|96848|96983.8|96857.5|96986.1|96899.1|96946.5|96848|29
1653278550000|2022-05-23 04:02:30|96983.9|96856.7|96948.6|96898.6|96984.4|96902.7|96946.5|96856.6|39
1653278560000|2022-05-23 04:02:40|96949.5|96899.5|96987.1|96850.6|96990.5|96899.5|96948.2|96847|44
1653278570000|2022-05-23 04:02:50|96987.5|96849.3|96985.2|96849.3|96987.5|96855.6|96983.3|96848|27
1653278580000|2022-05-23 04:03:00|96986.1|96848.2|96987.7|96859.7|96991.2|96900.3|96950.3|96845.7|35
1653278590000|2022-05-23 04:03:10|96986.9|96857.9|96987.1|96857.1|96990.9|96900.6|96949|96852.4|27
1653278600000|2022-05-23 04:03:20|96987.4|96858.7|96927.9|96877.9|96987.4|96894.5|96927.3|96841.8|42
1653278610000|2022-05-23 04:03:30|96962.3|96836.1|96922.3|96872.3|96963.5|96878.8|96921.3|96836.1|43
1653278620000|2022-05-23 04:03:40|96923|96873|96923|96873|96923.1|96873.1|96920|96870|13
1653278630000|2022-05-23 04:03:50|96923.8|96873.8|96919.2|96869.2|96923.8|96873.8|96917.1|96867.1|39
1653278640000|2022-05-23 04:04:00|96919.3|96869.3|96917.4|96867.4|96920.6|96870.6|96915.3|96865.3|49
1653278650000|2022-05-23 04:04:10|96917.2|96867.2|96928|96878|96942.3|96892.3|96915.9|96865.9|58
1653278660000|2022-05-23 04:04:20|96930.5|96880.5|96928.9|96878.9|96980.5|96892.4|96927.3|96832.2|54
1653278670000|2022-05-23 04:04:30|96929.5|96879.5|96923.7|96873.7|96930.1|96880.1|96923.7|96873.7|43
1653278680000|2022-05-23 04:04:40|96924.1|96874.1|96922.3|96872.3|96925.6|96875.6|96921.4|96871.4|31
1653278690000|2022-05-23 04:04:50|96926.5|96876.5|96918|96868|96926.5|96876.5|96918|96868|19
1653278700000|2022-05-23 04:05:00|96919.1|96869.1|96919|96869|96921.3|96871.3|96918.1|96868.1|17
1653278710000|2022-05-23 04:05:10|96919.3|96869.3|96987.3|96858.7|96991.6|96895.4|96918.5|96837.6|57
1653278720000|2022-05-23 04:05:20|96940.7|96890.7|96927.9|96877.9|96979.4|96892.2|96927.8|96842.3|54
1653278730000|2022-05-23 04:05:30|96927|96877|96941.4|96891.4|96975.2|96895.9|96923.7|96832.2|37
1653278740000|2022-05-23 04:05:40|96941.1|96891.1|96933.5|96883.5|96996.9|96897|96921.6|96839.5|71
1653278750000|2022-05-23 04:05:50|96932.4|96882.4|96967.3|96831.9|96975.5|96892.8|96912.2|96814.3|63
1653278760000|2022-05-23 04:06:00|96922|96872|96946.1|96896.1|96987.7|96896.1|96917.4|96835.1|73
1653278770000|2022-05-23 04:06:10|96946.7|96896.7|96990.1|96849.8|96995.5|96898.4|96944.8|96847.2|64
1653278780000|2022-05-23 04:06:20|96988.7|96851.7|96942|96892|96992.5|96892.9|96938.7|96847|33
1653278790000|2022-05-23 04:06:30|96979.5|96853.8|96940.3|96890.3|96980.8|96892.3|96939.2|96847.7|25
1653278800000|2022-05-23 04:06:40|96978.7|96851.4|96979.1|96849.6|96980.6|96891.3|96939.3|96846.7|28
1653278810000|2022-05-23 04:06:50|96979|96848.2|96981.7|96856.3|96999.6|96898.7|96938.4|96848.2|53
1653278820000|2022-05-23 04:07:00|96982.3|96854.9|96976.5|96849.9|96995.7|96896.1|96935.8|96846.8|54
1653278830000|2022-05-23 04:07:10|96937.6|96887.6|96975.8|96844.4|96997.6|96897.1|96932.4|96840.6|72
1653278840000|2022-05-23 04:07:20|96976.1|96845.9|96935.1|96885.1|96989.2|96888.6|96932|96832.2|60
1653278850000|2022-05-23 04:07:30|96934.5|96884.5|96934.5|96884.5|96935.6|96885.6|96932.9|96882.9|28
1653278860000|2022-05-23 04:07:40|96934.8|96884.8|96934.4|96884.4|96935.6|96885.6|96934.1|96884.1|17
1653278870000|2022-05-23 04:07:50|96934.3|96884.3|96929.4|96879.4|96982.3|96885.5|96927.3|96837.1|45
1653278880000|2022-05-23 04:08:00|96966.1|96841|96925.5|96875.5|96967.5|96875.5|96924.4|96829|26
1653278890000|2022-05-23 04:08:10|96961.1|96834.1|96920.2|96870.2|96962.4|96875.3|96918.6|96833.8|32
1653278900000|2022-05-23 04:08:20|96920.5|96870.5|96925.4|96875.4|96967.8|96879.6|96919.6|96835.2|54
1653278910000|2022-05-23 04:08:30|96929.1|96879.1|96929.5|96879.5|96963.3|96879.5|96917.9|96837.1|49
1653278920000|2022-05-23 04:08:40|96929.4|96879.4|96921.8|96871.8|96971.6|96883.2|96921.7|96836.1|59
1653278930000|2022-05-23 04:08:50|96922|96872|96921.7|96871.7|96925.7|96875.7|96920.2|96870.2|34
1653278940000|2022-05-23 04:09:00|96922.7|96872.7|96927.8|96877.8|96978.1|96888.5|96918.7|96841.9|59
1653278950000|2022-05-23 04:09:10|96927.9|96877.9|96936.9|96886.9|96993.3|96889.5|96921.4|96835.1|55
1653278960000|2022-05-23 04:09:20|96937.5|96887.5|96966|96840.4|96976.6|96889.5|96929|96838.7|54
1653278970000|2022-05-23 04:09:30|96927.8|96877.8|96923.9|96873.9|96975.5|96879.5|96923.9|96834.3|29
1653278980000|2022-05-23 04:09:40|96961.6|96836.5|96924.3|96874.3|96961.6|96877.5|96923.7|96831.3|27
1653278990000|2022-05-23 04:09:50|96924.4|96874.4|96962|96835.6|96967.9|96874.5|96922.1|96829|26
1653279000000|2022-05-23 04:10:00|96962.6|96833.6|96919.8|96869.8|96964.6|96874.8|96917.2|96833.6|39
1653279010000|2022-05-23 04:10:10|96919.6|96869.6|96922|96872|96984.5|96883.9|96913.1|96840.5|58
1653279020000|2022-05-23 04:10:20|96923.4|96873.4|96916.8|96866.8|96927|96877|96916.8|96866.8|43
1653279030000|2022-05-23 04:10:30|96920.3|96870.3|96913.9|96863.9|96920.3|96870.3|96912.7|96862.7|29
1653279040000|2022-05-23 04:10:40|96913.8|96863.8|96912.4|96862.4|96914.7|96864.7|96912.3|96862.3|20
1653279050000|2022-05-23 04:10:50|96912.9|96862.9|96929|96879|96979.5|96885.8|96911.8|96846.8|44
1653279060000|2022-05-23 04:11:00|96928.4|96878.4|96962.1|96834|96966.3|96878.4|96924.3|96826.3|31
1653279070000|2022-05-23 04:11:10|96960.7|96829.9|96952|96826.9|96973.2|96879|96902.3|96805.2|71
1653279080000|2022-05-23 04:11:20|96915.3|96865.3|96957.5|96827|96963.1|96870.6|96912.8|96822.5|64
1653279090000|2022-05-23 04:11:30|96957.2|96826.7|96905.6|96855.6|96957.6|96864.7|96904.9|96823.5|62
1653279100000|2022-05-23 04:11:40|96905.3|96855.3|96904.3|96854.3|96951.6|96856.9|96903.7|96816.8|25
1653279110000|2022-05-23 04:11:50|96904.4|96854.4|96910.6|96860.6|96967.3|96873.2|96903.7|96816.9|47
1653279120000|2022-05-23 04:12:00|96910|96860|96901|96851|96910.5|96860.5|96900.2|96850.2|37
1653279130000|2022-05-23 04:12:10|96900.9|96850.9|96912|96862|96968.2|96866.6|96894.5|96831.6|51
1653279140000|2022-05-23 04:12:20|96909.5|96859.5|96946.5|96816|96950.7|96860.2|96902.6|96811.4|46
1653279150000|2022-05-23 04:12:30|96945.6|96817|96914.6|96864.6|96956.3|96868.2|96895|96814.2|67
1653279160000|2022-05-23 04:12:40|96915.3|96865.3|96911.5|96861.5|96968|96872|96903.2|96818.8|71
1653279170000|2022-05-23 04:12:50|96950.4|96823.2|96955.3|96823.2|96970|96874.6|96906.1|96823.2|64
1653279180000|2022-05-23 04:13:00|96955.5|96821.5|96947.1|96819.4|96958.9|96867.2|96910.2|96819.4|41
1653279190000|2022-05-23 04:13:10|96946.3|96819.2|96922.7|96872.7|96952.3|96873.5|96905.8|96814.7|53
1653279200000|2022-05-23 04:13:20|96923|96873|96960.2|96833.2|96962.9|96874.9|96919.4|96829.5|35
1653279210000|2022-05-23 04:13:30|96962.7|96831.3|96918.4|96868.4|96962.7|96870.8|96917.4|96823.1|20
1653279220000|2022-05-23 04:13:40|96917.2|96867.2|96969.4|96839|96969.4|96875.6|96909.5|96833|58
1653279230000|2022-05-23 04:13:50|96963.2|96837.2|96917.4|96867.4|96990|96879.9|96914|96828.1|70
1653279240000|2022-05-23 04:14:00|96918.2|96868.2|96917.7|96867.7|96958.5|96869.2|96909.1|96829.2|42
1653279250000|2022-05-23 04:14:10|96953.7|96825.6|96922.2|96872.2|96954.6|96873.9|96911|96825.6|29
1653279260000|2022-05-23 04:14:20|96921.3|96871.3|96952.5|96826.6|96962.1|96874.2|96914.2|96819.6|42
1653279270000|2022-05-23 04:14:30|96915.1|96865.1|96914.6|96864.6|96965.1|96866.4|96907.9|96826|45
1653279280000|2022-05-23 04:14:40|96913|96863|96909.3|96859.3|96957.8|96867.7|96909.3|96826.5|42
1653279290000|2022-05-23 04:14:50|96907.1|96857.1|96903.7|96853.7|96909.4|96859.4|96902.4|96852.4|28
1653279300000|2022-05-23 04:15:00|96905.1|96855.1|96903.2|96853.2|96907.8|96857.8|96903.1|96853.1|30
1653279310000|2022-05-23 04:15:10|96900.5|96850.5|96902|96852|96912.4|96862.4|96894.5|96844.5|67
1653279320000|2022-05-23 04:15:20|96902.3|96852.3|96924.4|96874.4|96991.6|96893.8|96902.3|96833.8|75
1653279330000|2022-05-23 04:15:30|96925.2|96875.2|96924.4|96874.4|96981.8|96881.9|96917.8|96828.2|73
1653279340000|2022-05-23 04:15:40|96925.1|96875.1|96966.9|96841.1|96975.9|96878.5|96911.7|96839.3|66
1653279350000|2022-05-23 04:15:50|96970.4|96842.8|96967.3|96835.8|96973.8|96881.7|96914.9|96835.8|61
1653279360000|2022-05-23 04:16:00|96967.8|96836.2|96915.4|96865.4|96967.8|96871.8|96910|96836.2|45
1653279370000|2022-05-23 04:16:10|96914.6|96864.6|96910.6|96860.6|96954.3|96871.6|96910.6|96822.1|32
1653279380000|2022-05-23 04:16:20|96910.4|96860.4|96913.6|96863.6|96921.2|96871.2|96910.1|96860.1|46
1653279390000|2022-05-23 04:16:30|96912|96862|96917.6|96867.6|96920.1|96870.1|96909.2|96859.2|36
1653279400000|2022-05-23 04:16:40|96917.9|96867.9|96918.6|96868.6|96954.7|96874.7|96903.5|96820.6|60
1653279410000|2022-05-23 04:16:50|96918.1|96868.1|96908.4|96858.4|96958.8|96871|96907.1|96829.6|57
1653279420000|2022-05-23 04:17:00|96911.6|96861.6|96962.7|96830.6|96977.7|96890.1|96911.6|96827.3|73
1653279430000|2022-05-23 04:17:10|96967|96834.5|96915.1|96865.1|96968.2|96875.1|96913.8|96834.3|53
1653279440000|2022-05-23 04:17:20|96954.7|96829.6|96915.8|96865.8|96977|96885.1|96915.5|96829.6|64
1653279450000|2022-05-23 04:17:30|96916.1|96866.1|96929.5|96879.5|96983.4|96886.5|96908.7|96847.3|52
1653279460000|2022-05-23 04:17:40|96927.9|96877.9|96910.4|96860.4|96927.9|96877.9|96910.1|96860.1|40
1653279470000|2022-05-23 04:17:50|96911.9|96861.9|96918.2|96868.2|96925.2|96875.2|96911.9|96861.9|39
1653279480000|2022-05-23 04:18:00|96917.9|96867.9|96917.2|96867.2|96919.3|96869.3|96915.6|96865.6|18
1653279490000|2022-05-23 04:18:10|96917.3|96867.3|96928.9|96878.9|96942.2|96892.2|96911.2|96861.2|70
1653279500000|2022-05-23 04:18:20|96928.5|96878.5|96917.9|96867.9|96928.5|96878.5|96913.3|96863.3|55
1653279510000|2022-05-23 04:18:30|96914.4|96864.4|96909.5|96859.5|96916.1|96866.1|96908.3|96858.3|31
1653279520000|2022-05-23 04:18:40|96907.5|96857.5|96907.8|96857.8|96914.9|96864.9|96907|96857|40
1653279530000|2022-05-23 04:18:50|96907.6|96857.6|96915.4|96865.4|96915.4|96865.4|96907.6|96857.6|29
1653279540000|2022-05-23 04:19:00|96916.2|96866.2|96903.5|96853.5|96919.8|96869.8|96890.8|96840.8|70
1653279550000|2022-05-23 04:19:10|96905|96855|96896.5|96846.5|96918.4|96868.4|96896.5|96846.5|69
1653279560000|2022-05-23 04:19:20|96896.6|96846.6|96911.4|96861.4|96955|96864.8|96895.1|96812.9|63
1653279570000|2022-05-23 04:19:30|96902.3|96852.3|96905.3|96855.3|96966.2|96870.1|96899.7|96828.5|69
1653279580000|2022-05-23 04:19:40|96905.4|96855.4|96912.2|96862.2|96973|96872|96903.3|96831.7|76
1653279590000|2022-05-23 04:19:50|96909.5|96859.5|96913.6|96863.6|96958.9|96871.5|96890.8|96812.4|71
1653279600000|2022-05-23 04:20:00|96916.4|96866.4|96917|96867|96957.5|96872.7|96899.8|96828.6|76
1653279610000|2022-05-23 04:20:10|96917.9|96867.9|96923|96873|96964.7|96879.8|96913.5|96826.6|60
1653279620000|2022-05-23 04:20:20|96922.7|96872.7|96928.5|96878.5|96980|96885.5|96912.1|96836.6|66
1653279630000|2022-05-23 04:20:30|96923.1|96873.1|96933|96883|96992.6|96896.7|96919.5|96834.4|74
1653279640000|2022-05-23 04:20:40|96934.1|96884.1|96928.8|96878.8|96966|96884.1|96926.7|96831.8|37
1653279650000|2022-05-23 04:20:50|96928.2|96878.2|96924|96874|96930.1|96880.1|96924|96874|19
1653279660000|2022-05-23 04:21:00|96924.4|96874.4|96922.6|96872.6|96967.6|96878.6|96921.7|96839.9|22
1653279670000|2022-05-23 04:21:10|96922.5|96872.5|96918.2|96868.2|96922.5|96872.5|96916.4|96866.4|34
1653279680000|2022-05-23 04:21:20|96918.3|96868.3|96918.4|96868.4|96921.8|96871.8|96917.7|96867.7|13
1653279690000|2022-05-23 04:21:30|96918.6|96868.6|96914.7|96864.7|96918.6|96868.6|96914.7|96864.7|25
1653279700000|2022-05-23 04:21:40|96915.3|96865.3|96924.8|96874.8|96925.6|96875.6|96911.8|96861.8|34
1653279710000|2022-05-23 04:21:50|96925|96875|96925.5|96875.5|96971.1|96876.5|96919.2|96845.3|20
1653279720000|2022-05-23 04:22:00|96926.1|96876.1|96923|96873|96966.1|96876.9|96920.6|96835.7|43
1653279730000|2022-05-23 04:22:10|96922.3|96872.3|96923.3|96873.3|96957.9|96873.8|96921.3|96832.5|19
1653279740000|2022-05-23 04:22:20|96921.2|96871.2|96921.4|96871.4|96969.5|96879.7|96916|96842.8|49
1653279750000|2022-05-23 04:22:30|96921.2|96871.2|96922.1|96872.1|96922.1|96872.1|96913.7|96863.7|26
1653279760000|2022-05-23 04:22:40|96922.6|96872.6|96914.7|96864.7|96922.6|96872.6|96912.1|96862.1|25
1653279770000|2022-05-23 04:22:50|96916.6|96866.6|96920.6|96870.6|96923.6|96873.6|96910.6|96860.6|41
1653279780000|2022-05-23 04:23:00|96920.4|96870.4|96917.6|96867.6|96959.9|96874.8|96895.9|96812.5|39
1653279790000|2022-05-23 04:23:10|96918.1|96868.1|96959.9|96825.8|96966.7|96868.4|96917.3|96823.1|20
1653279800000|2022-05-23 04:23:20|96960.3|96828.5|96918.2|96868.2|96960.3|96870.3|96910.9|96825.1|30
1653279810000|2022-05-23 04:23:30|96918.8|96868.8|96926.1|96876.1|96929.3|96879.3|96912.1|96862.1|56
1653279820000|2022-05-23 04:23:40|96931.6|96881.6|96969.8|96843.7|96970.2|96887|96923.5|96842.9|58
1653279830000|2022-05-23 04:23:50|96930.5|96880.5|96925.5|96875.5|96930.9|96880.9|96922.6|96872.6|51
1653279840000|2022-05-23 04:24:00|96925.8|96875.8|96918.4|96868.4|96929.2|96879.2|96917.4|96867.4|58
1653279850000|2022-05-23 04:24:10|96918.3|96868.3|96917.2|96867.2|96920|96870|96916.2|96866.2|23
1653279860000|2022-05-23 04:24:20|96916.5|96866.5|96925.9|96875.9|96931.1|96881.1|96916.3|96866.3|38
1653279870000|2022-05-23 04:24:30|96926.6|96876.6|96923.7|96873.7|96927.3|96877.3|96919.9|96869.9|16
1653279880000|2022-05-23 04:24:40|96923.2|96873.2|96929.2|96879.2|96929.7|96879.7|96918.4|96868.4|39
1653279890000|2022-05-23 04:24:50|96925.5|96875.5|96920.3|96870.3|96928.1|96878.1|96918.8|96868.8|50
1653279900000|2022-05-23 04:25:00|96919.1|96869.1|96921.7|96871.7|96928.5|96878.5|96916.7|96866.7|74
1653279910000|2022-05-23 04:25:10|96921.8|96871.8|96920|96870|96927.7|96877.7|96918.7|96868.7|43
1653279920000|2022-05-23 04:25:20|96919.5|96869.5|96917.9|96867.9|96926.1|96876.1|96917.1|96867.1|21
1653279930000|2022-05-23 04:25:30|96917.8|96867.8|96917.1|96867.1|96928.6|96878.6|96916.9|96866.9|57
1653279940000|2022-05-23 04:25:40|96917.3|96867.3|96930|96880|96938.7|96888.7|96913.1|96863.1|67
1653279950000|2022-05-23 04:25:50|96932.4|96882.4|96928.8|96878.8|96936.4|96886.4|96924.6|96874.6|66
1653279960000|2022-05-23 04:26:00|96928.6|96878.6|96925.4|96875.4|96930.5|96880.5|96923.2|96873.2|49
1653279970000|2022-05-23 04:26:10|96925.9|96875.9|96933.2|96883.2|96966.7|96884.2|96915.8|96838.1|62
1653279980000|2022-05-23 04:26:20|96933.9|96883.9|96940.2|96890.2|96983.9|96890.3|96923.2|96847|70
1653279990000|2022-05-23 04:26:30|96939.4|96889.4|96933.8|96883.8|96939.4|96889.4|96928.9|96878.9|45
1653280000000|2022-05-23 04:26:40|96934.4|96884.4|96934.2|96884.2|96944.6|96894.6|96926.5|96876.5|67
1653280010000|2022-05-23 04:26:50|96932.6|96882.6|96925.5|96875.5|96935.3|96885.3|96923|96873|65
1653280020000|2022-05-23 04:27:00|96925.6|96875.6|96913.1|96863.1|96927.1|96877.1|96912.8|96862.8|55
1653280030000|2022-05-23 04:27:10|96913.7|96863.7|96912.6|96862.6|96924.7|96874.7|96911.4|96861.4|61
1653280040000|2022-05-23 04:27:20|96912.2|96862.2|96911.2|96861.2|96912.5|96862.5|96907.4|96857.4|50
1653280050000|2022-05-23 04:27:30|96911.6|96861.6|96908.9|96858.9|96913.1|96863.1|96907.4|96857.4|45
1653280060000|2022-05-23 04:27:40|96909.6|96859.6|96901.1|96851.1|96909.6|96859.6|96901.1|96851.1|40
1653280070000|2022-05-23 04:27:50|96901.2|96851.2|96900|96850|96904.2|96854.2|96898.8|96848.8|25
1653280080000|2022-05-23 04:28:00|96900.2|96850.2|96900.9|96850.9|96903|96853|96900.2|96850.2|23
1653280090000|2022-05-23 04:28:10|96901.8|96851.8|96902.8|96852.8|96903|96853|96900.7|96850.7|21
1653280100000|2022-05-23 04:28:20|96902.2|96852.2|96901|96851|96904.1|96854.1|96901|96851|7
1653280110000|2022-05-23 04:28:30|96901.8|96851.8|96901.3|96851.3|96920.1|96870.1|96901.3|96851.3|34
1653280120000|2022-05-23 04:28:40|96893.8|96843.8|96905.9|96855.9|96910.7|96860.7|96893.8|96843.8|39
1653280130000|2022-05-23 04:28:50|96908.1|96858.1|96902.6|96852.6|96909.7|96859.7|96900|96850|57
1653280140000|2022-05-23 04:29:00|96905.8|96855.8|96916.7|96866.7|96923.5|96873.5|96905.8|96855.8|64
1653280150000|2022-05-23 04:29:10|96916|96866|96920.6|96870.6|96927.3|96877.3|96916|96866|59
1653280160000|2022-05-23 04:29:20|96920.5|96870.5|96913.8|96863.8|96927.9|96877.9|96912.5|96862.5|55
1653280170000|2022-05-23 04:29:30|96920.2|96870.2|96924.2|96874.2|96929.6|96879.6|96917.2|96867.2|63
1653280180000|2022-05-23 04:29:40|96924.1|96874.1|96920.9|96870.9|96926.9|96876.9|96914|96864|36
1653280190000|2022-05-23 04:29:50|96920.4|96870.4|96930.5|96880.5|96933.8|96883.8|96916.4|96866.4|44
1653280200000|2022-05-23 04:30:00|96927.2|96877.2|96925.6|96875.6|96935.5|96885.5|96921.5|96871.5|51
1653280210000|2022-05-23 04:30:10|96925.8|96875.8|96918.7|96868.7|96930.9|96880.9|96916.8|96866.8|50
1653280220000|2022-05-23 04:30:20|96921.4|96871.4|96929|96879|96931.2|96881.2|96910.9|96860.9|49
1653280230000|2022-05-23 04:30:30|96926.5|96876.5|96912.4|96862.4|96929.4|96879.4|96910.9|96860.9|58
1653280240000|2022-05-23 04:30:40|96912.1|96862.1|96921.7|96871.7|96966.8|96878.5|96902.4|96823|74
1653280250000|2022-05-23 04:30:50|96921.1|96871.1|96926.2|96876.2|96927.7|96877.7|96921.1|96871.1|50
1653280260000|2022-05-23 04:31:00|96923.2|96873.2|96920|96870|96932.5|96882.5|96916.3|96866.3|59
1653280270000|2022-05-23 04:31:10|96919.3|96869.3|96913.5|96863.5|96920|96870|96912.5|96862.5|43
1653280280000|2022-05-23 04:31:20|96914|96864|96898.3|96848.3|96915.3|96865.3|96891.4|96841.4|64
1653280290000|2022-05-23 04:31:30|96897.9|96847.9|96897.6|96847.6|96900.8|96850.8|96897.6|96847.6|24
1653280300000|2022-05-23 04:31:40|96897.7|96847.7|96896.8|96846.8|96902.8|96852.8|96893.8|96843.8|29
1653280310000|2022-05-23 04:31:50|96897|96847|96888.4|96838.4|96897.8|96847.8|96888.4|96838.4|34
1653280320000|2022-05-23 04:32:00|96890.2|96840.2|96890.9|96840.9|96893|96843|96889.7|96839.7|29
1653280330000|2022-05-23 04:32:10|96892.7|96842.7|96894.1|96844.1|96897.6|96847.6|96882|96832|32
1653280340000|2022-05-23 04:32:20|96894|96844|96892.3|96842.3|96904.4|96854.4|96888.3|96838.3|48
1653280350000|2022-05-23 04:32:30|96892.7|96842.7|96892.6|96842.6|96893.3|96843.3|96891.9|96841.9|20
1653280360000|2022-05-23 04:32:40|96892|96842|96891.8|96841.8|96899.6|96849.6|96889|96839|18
1653280370000|2022-05-23 04:32:50|96892.3|96842.3|96889.8|96839.8|96894.7|96844.7|96889.8|96839.8|34
1653280380000|2022-05-23 04:33:00|96889.4|96839.4|96891.3|96841.3|96892.3|96842.3|96889.4|96839.4|22
1653280390000|2022-05-23 04:33:10|96891.4|96841.4|96891.5|96841.5|96892.4|96842.4|96890.8|96840.8|10
1653280400000|2022-05-23 04:33:20|96892.2|96842.2|96891.5|96841.5|96892.3|96842.3|96890.7|96840.7|7
1653280410000|2022-05-23 04:33:30|96892|96842|96893|96843|96893|96843|96891.6|96841.6|7
1653280420000|2022-05-23 04:33:40|96891.5|96841.5|96891.8|96841.8|96891.8|96841.8|96891.1|96841.1|6
1653280430000|2022-05-23 04:33:50|96891.3|96841.3|96891.4|96841.4|96893.7|96843.7|96882.1|96832.1|27
1653280440000|2022-05-23 04:34:00|96891.2|96841.2|96898.9|96848.9|96905.2|96855.2|96881.9|96831.9|47
1653280450000|2022-05-23 04:34:10|96898.5|96848.5|96895.1|96845.1|96898.5|96848.5|96892.8|96842.8|44
1653280460000|2022-05-23 04:34:20|96895.8|96845.8|96893.7|96843.7|96896.6|96846.6|96893.5|96843.5|30
1653280470000|2022-05-23 04:34:30|96894.2|96844.2|96885.5|96835.5|96897.8|96847.8|96879.4|96829.4|58
1653280480000|2022-05-23 04:34:40|96885.3|96835.3|96887.2|96837.2|96897.9|96847.9|96877.4|96827.4|64
1653280490000|2022-05-23 04:34:50|96887.4|96837.4|96878.7|96828.7|96891.5|96841.5|96877.6|96827.6|62
1653280500000|2022-05-23 04:35:00|96877.2|96827.2|96879.3|96829.3|96889.8|96839.8|96876.6|96826.6|34
1653280510000|2022-05-23 04:35:10|96877.9|96827.9|96878.6|96828.6|96879.5|96829.5|96877.9|96827.9|14
1653280520000|2022-05-23 04:35:20|96878.4|96828.4|96881.8|96831.8|96884.4|96834.4|96877.8|96827.8|40
1653280530000|2022-05-23 04:35:30|96882|96832|96882.5|96832.5|96883.7|96833.7|96880|96830|35
1653280540000|2022-05-23 04:35:40|96882.6|96832.6|96880.3|96830.3|96882.6|96832.6|96879.3|96829.3|11
1653280550000|2022-05-23 04:35:50|96880.4|96830.4|96882|96832|96882.8|96832.8|96878.9|96828.9|27
1653280560000|2022-05-23 04:36:00|96882.3|96832.3|96883|96833|96888.2|96838.2|96880.2|96830.2|30
1653280570000|2022-05-23 04:36:10|96881.7|96831.7|96879.8|96829.8|96883.7|96833.7|96879.8|96829.8|18
1653280580000|2022-05-23 04:36:20|96880.2|96830.2|96880.7|96830.7|96881.6|96831.6|96879.3|96829.3|15
1653280590000|2022-05-23 04:36:30|96881.6|96831.6|96880.7|96830.7|96881.6|96831.6|96879.6|96829.6|10
1653280600000|2022-05-23 04:36:40|96880.4|96830.4|96879|96829|96881.6|96831.6|96879|96829|12
1653280610000|2022-05-23 04:36:50|96878.6|96828.6|96877.5|96827.5|96889|96839|96877.2|96827.2|39
1653280620000|2022-05-23 04:37:00|96877.2|96827.2|96880.5|96830.5|96890.7|96840.7|96875.7|96825.7|33
1653280630000|2022-05-23 04:37:10|96881.1|96831.1|96877|96827|96881.1|96831.1|96875.9|96825.9|38
1653280640000|2022-05-23 04:37:20|96877.7|96827.7|96885.1|96835.1|96894.9|96844.9|96877.5|96827.5|40
1653280650000|2022-05-23 04:37:30|96884.9|96834.9|96881.1|96831.1|96885.1|96835.1|96879.8|96829.8|14
1653280660000|2022-05-23 04:37:40|96881.4|96831.4|96882|96832|96882.5|96832.5|96879.7|96829.7|15
1653280670000|2022-05-23 04:37:50|96882.4|96832.4|96892.5|96842.5|96897.9|96847.9|96879.2|96829.2|44
1653280680000|2022-05-23 04:38:00|96884.6|96834.6|96883.8|96833.8|96890.8|96840.8|96882.7|96832.7|32
1653280690000|2022-05-23 04:38:10|96883.7|96833.7|96884|96834|96886.9|96836.9|96883.1|96833.1|16
1653280700000|2022-05-23 04:38:20|96884.8|96834.8|96887.3|96837.3|96896.8|96846.8|96884.7|96834.7|34
1653280710000|2022-05-23 04:38:30|96887.4|96837.4|96885.5|96835.5|96889|96839|96885.5|96835.5|24
1653280720000|2022-05-23 04:38:40|96885.1|96835.1|96884.7|96834.7|96897.4|96847.4|96883|96833|56
1653280730000|2022-05-23 04:38:50|96884.8|96834.8|96878.7|96828.7|96885.6|96835.6|96878.7|96828.7|12
1653280740000|2022-05-23 04:39:00|96882.9|96832.9|96887.7|96837.7|96894|96844|96882.9|96832.9|25
1653280750000|2022-05-23 04:39:10|96888|96838|96887.4|96837.4|96889.6|96839.6|96885.1|96835.1|23
1653280760000|2022-05-23 04:39:20|96887.6|96837.6|96886.8|96836.8|96888.6|96838.6|96883.4|96833.4|18
1653280770000|2022-05-23 04:39:30|96886.9|96836.9|96887.8|96837.8|96897.9|96847.9|96886.2|96836.2|23
1653280780000|2022-05-23 04:39:40|96888|96838|96888.1|96838.1|96890.1|96840.1|96886.5|96836.5|35
1653280790000|2022-05-23 04:39:50|96888.3|96838.3|96888.2|96838.2|96888.3|96838.3|96887.6|96837.6|9
1653280800000|2022-05-23 04:40:00|96888.1|96838.1|96889.3|96839.3|96889.3|96839.3|96883.9|96833.9|36
1653280810000|2022-05-23 04:40:10|96889.1|96839.1|96891.3|96841.3|96895.8|96845.8|96889.1|96839.1|41
1653280820000|2022-05-23 04:40:20|96892.1|96842.1|96891.9|96841.9|96892.5|96842.5|96890.6|96840.6|9
1653280830000|2022-05-23 04:40:30|96891.3|96841.3|96890.9|96840.9|96893.7|96843.7|96890.4|96840.4|26
1653280840000|2022-05-23 04:40:40|96891.1|96841.1|96893.5|96843.5|96902.4|96852.4|96889.9|96839.9|32
1653280850000|2022-05-23 04:40:50|96892.9|96842.9|96892.4|96842.4|96893.9|96843.9|96891.3|96841.3|14
1653280860000|2022-05-23 04:41:00|96894.1|96844.1|96892.7|96842.7|96895.3|96845.3|96892.7|96842.7|26
1653280870000|2022-05-23 04:41:10|96892.6|96842.6|96894.1|96844.1|96894.3|96844.3|96892.6|96842.6|17
1653280880000|2022-05-23 04:41:20|96894.2|96844.2|96894|96844|96894.6|96844.6|96893.7|96843.7|16
1653280890000|2022-05-23 04:41:30|96894.4|96844.4|96891.7|96841.7|96895.5|96845.5|96891|96841|16
1653280900000|2022-05-23 04:41:40|96893.1|96843.1|96890.8|96840.8|96929.1|96843.1|96887.6|96801.1|15
1653280910000|2022-05-23 04:41:50|96888.5|96838.5|96891.3|96841.3|96930.7|96841.3|96887.8|96797.6|10
1653280920000|2022-05-23 04:42:00|96891.7|96841.7|96893.8|96843.8|96895.4|96845.4|96889.4|96839.4|15
1653280930000|2022-05-23 04:42:10|96894.2|96844.2|96893.4|96843.4|96894.8|96844.8|96892.1|96842.1|17
1653280940000|2022-05-23 04:42:20|96893.6|96843.6|96894|96844|96894.2|96844.2|96892.8|96842.8|16
1653280950000|2022-05-23 04:42:30|96893.8|96843.8|96894.5|96844.5|96901.6|96851.6|96891.3|96841.3|35
1653280960000|2022-05-23 04:42:40|96895.9|96845.9|96890.8|96840.8|96896.6|96846.6|96890.1|96840.1|16
1653280970000|2022-05-23 04:42:50|96891.4|96841.4|96894.2|96844.2|96894.8|96844.8|96891.4|96841.4|25
1653280980000|2022-05-23 04:43:00|96894.4|96844.4|96898.1|96848.1|96898.1|96848.1|96894.4|96844.4|21
1653280990000|2022-05-23 04:43:10|96898.8|96848.8|96898.9|96848.9|96899.7|96849.7|96897.8|96847.8|28
1653281000000|2022-05-23 04:43:20|96898.6|96848.6|96900.2|96850.2|96907.3|96857.3|96897.7|96847.7|28
1653281010000|2022-05-23 04:43:30|96900.5|96850.5|96897|96847|96900.6|96850.6|96894.9|96844.9|17
1653281020000|2022-05-23 04:43:40|96897.4|96847.4|96897.3|96847.3|96899.3|96849.3|96895.8|96845.8|12
1653281030000|2022-05-23 04:43:50|96896.4|96846.4|96898.6|96848.6|96945.7|96855.3|96893|96807.2|40
1653281040000|2022-05-23 04:44:00|96898.4|96848.4|96897.2|96847.2|96898.4|96848.4|96896.2|96846.2|22
1653281050000|2022-05-23 04:44:10|96897.1|96847.1|96895.3|96845.3|96906.7|96856.7|96892.4|96842.4|45
1653281060000|2022-05-23 04:44:20|96896.1|96846.1|96895.6|96845.6|96897.6|96847.6|96894.9|96844.9|22
1653281070000|2022-05-23 04:44:30|96897.4|96847.4|96893.5|96843.5|96897.4|96847.4|96890.9|96840.9|17
1653281080000|2022-05-23 04:44:40|96894.7|96844.7|96895.3|96845.3|96895.3|96845.3|96893.9|96843.9|19
1653281090000|2022-05-23 04:44:50|96893.9|96843.9|96896.4|96846.4|96896.9|96846.9|96893.9|96843.9|13
1653281100000|2022-05-23 04:45:00|96896.2|96846.2|96897.2|96847.2|96897.2|96847.2|96895.6|96845.6|15
1653281110000|2022-05-23 04:45:10|96896.6|96846.6|96897.1|96847.1|96898.6|96848.6|96894.6|96844.6|24
1653281120000|2022-05-23 04:45:20|96897.4|96847.4|96897.9|96847.9|96898.2|96848.2|96897.3|96847.3|9
1653281130000|2022-05-23 04:45:30|96897.8|96847.8|96900.4|96850.4|96909.3|96859.3|96897.8|96847.8|36
1653281140000|2022-05-23 04:45:40|96903.8|96853.8|96902.1|96852.1|96905.3|96855.3|96900.9|96850.9|23
1653281150000|2022-05-23 04:45:50|96902|96852|96905.8|96855.8|96905.8|96855.8|96902|96852|25
1653281160000|2022-05-23 04:46:00|96905.2|96855.2|96907.6|96857.6|96914|96864|96901.8|96851.8|26
1653281170000|2022-05-23 04:46:10|96908.5|96858.5|96910.3|96860.3|96914.4|96864.4|96908.3|96858.3|26
1653281180000|2022-05-23 04:46:20|96910.1|96860.1|96912.4|96862.4|96912.8|96862.8|96907.7|96857.7|17
1653281190000|2022-05-23 04:46:30|96912.2|96862.2|96913.2|96863.2|96915.3|96865.3|96912.2|96862.2|12
1653281200000|2022-05-23 04:46:40|96915.3|96865.3|96910.9|96860.9|96915.3|96865.3|96910.9|96860.9|25
1653281210000|2022-05-23 04:46:50|96913.6|96863.6|96912.2|96862.2|96914.5|96864.5|96907.5|96857.5|29
1653281220000|2022-05-23 04:47:00|96908.9|96858.9|96913.4|96863.4|96924.3|96874.3|96908.9|96858.9|32
1653281230000|2022-05-23 04:47:10|96913.5|96863.5|96913.2|96863.2|96914.2|96864.2|96913|96863|11
1653281240000|2022-05-23 04:47:20|96913.3|96863.3|96914|96864|96914.7|96864.7|96913.2|96863.2|19
1653281250000|2022-05-23 04:47:30|96913.9|96863.9|96913.9|96863.9|96914.1|96864.1|96913.3|96863.3|7
1653281260000|2022-05-23 04:47:40|96913.8|96863.8|96918.7|96868.7|96918.7|96868.7|96913.4|96863.4|25
1653281270000|2022-05-23 04:47:50|96917.9|96867.9|96930.9|96880.9|96936.3|96886.3|96916.7|96866.7|43
1653281280000|2022-05-23 04:48:00|96930.5|96880.5|96920.1|96870.1|96940|96890|96920.1|96870.1|48
1653281290000|2022-05-23 04:48:10|96918.7|96868.7|96928|96878|96930.4|96880.4|96915.5|96865.5|49
1653281300000|2022-05-23 04:48:20|96926.9|96876.9|96927|96877|96928.3|96878.3|96925.8|96875.8|12
1653281310000|2022-05-23 04:48:30|96926.6|96876.6|96925.6|96875.6|96936.1|96886.1|96921.6|96871.6|29
1653281320000|2022-05-23 04:48:40|96925.7|96875.7|96922.2|96872.2|96928.5|96878.5|96922.2|96872.2|20
1653281330000|2022-05-23 04:48:50|96921.2|96871.2|96928.6|96878.6|96929.1|96879.1|96921.2|96871.2|20
1653281340000|2022-05-23 04:49:00|96927.3|96877.3|96930.2|96880.2|96931|96881|96925.7|96875.7|15
1653281350000|2022-05-23 04:49:10|96929.8|96879.8|96927.7|96877.7|96929.8|96879.8|96924.3|96874.3|22
1653281360000|2022-05-23 04:49:20|96926.9|96876.9|96932|96882|96971.7|96886.6|96923.4|96834.9|51
1653281370000|2022-05-23 04:49:30|96931.7|96881.7|96927.8|96877.8|96977|96887.7|96922.6|96849.5|39
1653281380000|2022-05-23 04:49:40|96918.2|96868.2|96928.9|96878.9|96968.2|96881.5|96918.2|96838.5|47
1653281390000|2022-05-23 04:49:50|96928.8|96878.8|96926|96876|96928.8|96878.8|96922.7|96872.7|32
1653281400000|2022-05-23 04:50:00|96924.6|96874.6|96925.8|96875.8|96936.3|96886.3|96924|96874|59
1653281410000|2022-05-23 04:50:10|96925.7|96875.7|96928.8|96878.8|96938.9|96888.9|96925.7|96875.7|45
1653281420000|2022-05-23 04:50:20|96929|96879|96926.7|96876.7|96933.8|96883.8|96923.8|96873.8|35
1653281430000|2022-05-23 04:50:30|96926.3|96876.3|96926.1|96876.1|96928.3|96878.3|96925|96875|20
1653281440000|2022-05-23 04:50:40|96927.7|96877.7|96925|96875|96930.1|96880.1|96924|96874|24
1653281450000|2022-05-23 04:50:50|96924.7|96874.7|96928|96878|96929|96879|96924.1|96874.1|17
1653281460000|2022-05-23 04:51:00|96924.6|96874.6|96930.3|96880.3|96932|96882|96923.4|96873.4|35
1653281470000|2022-05-23 04:51:10|96930.5|96880.5|96928.2|96878.2|96930.5|96880.5|96922.9|96872.9|13
1653281480000|2022-05-23 04:51:20|96928.1|96878.1|96927.8|96877.8|96928.1|96878.1|96924.1|96874.1|11
1653281490000|2022-05-23 04:51:30|96928.5|96878.5|96927.8|96877.8|96930.2|96880.2|96924|96874|18
1653281500000|2022-05-23 04:51:40|96928.8|96878.8|96928.2|96878.2|96929.2|96879.2|96926.1|96876.1|22
1653281510000|2022-05-23 04:51:50|96928|96878|96925.2|96875.2|96928|96878|96915.2|96865.2|13
1653281520000|2022-05-23 04:52:00|96925.3|96875.3|96928.2|96878.2|96928.2|96878.2|96923.8|96873.8|10
1653281530000|2022-05-23 04:52:10|96926.5|96876.5|96929.6|96879.6|96930.9|96880.9|96925.5|96875.5|22
1653281540000|2022-05-23 04:52:20|96925.6|96875.6|96925.5|96875.5|96928.6|96878.6|96924.5|96874.5|13
1653281550000|2022-05-23 04:52:30|96926.5|96876.5|96924.6|96874.6|96927.8|96877.8|96924|96874|13
1653281560000|2022-05-23 04:52:40|96928.6|96878.6|96926.4|96876.4|96929.6|96879.6|96924.4|96874.4|34
1653281570000|2022-05-23 04:52:50|96926.8|96876.8|96925.6|96875.6|96931.8|96881.8|96925.1|96875.1|30
1653281580000|2022-05-23 04:53:00|96925.8|96875.8|96925.9|96875.9|96970.1|96889.2|96923.5|96841.8|37
1653281590000|2022-05-23 04:53:10|96926|96876|96928.8|96878.8|96929.6|96879.6|96924.8|96874.8|28
1653281600000|2022-05-23 04:53:20|96928.9|96878.9|96928|96878|96928.9|96878.9|96926.6|96876.6|16
1653281610000|2022-05-23 04:53:30|96928.5|96878.5|96925.9|96875.9|96928.8|96878.8|96925.4|96875.4|7
1653281620000|2022-05-23 04:53:40|96924|96874|96925.5|96875.5|96925.5|96875.5|96923.2|96873.2|4
1653281630000|2022-05-23 04:53:50|96924.6|96874.6|96927.7|96877.7|96932.9|96882.9|96922.8|96872.8|32
1653281640000|2022-05-23 04:54:00|96928.2|96878.2|96931.8|96881.8|96933.1|96883.1|96923.4|96873.4|26
1653281650000|2022-05-23 04:54:10|96931.4|96881.4|96931.5|96881.5|96934.3|96884.3|96930.4|96880.4|24
1653281660000|2022-05-23 04:54:20|96931.2|96881.2|96930.9|96880.9|96931.2|96881.2|96929.6|96879.6|13
1653281670000|2022-05-23 04:54:30|96930.1|96880.1|96924.7|96874.7|96971.7|96903.1|96922.7|96840.1|59
1653281680000|2022-05-23 04:54:40|96922.9|96872.9|96903.7|96853.7|96964.6|96884.7|96896.8|96833.1|72
1653281690000|2022-05-23 04:54:50|96903.3|96853.3|96902.9|96852.9|96906|96856|96902.6|96852.6|28
1653281700000|2022-05-23 04:55:00|96901.4|96851.4|96901.3|96851.3|96904.3|96854.3|96901.3|96851.3|13
1653281710000|2022-05-23 04:55:10|96902.2|96852.2|96905|96855|96905.7|96855.7|96902.2|96852.2|13
1653281720000|2022-05-23 04:55:20|96901.9|96851.9|96905.2|96855.2|96906.8|96856.8|96897.1|96847.1|37
1653281730000|2022-05-23 04:55:30|96904.1|96854.1|96902.7|96852.7|96905.4|96855.4|96899.8|96849.8|37
1653281740000|2022-05-23 04:55:40|96899.6|96849.6|96894.3|96844.3|96905.8|96855.8|96893.6|96843.6|22
1653281750000|2022-05-23 04:55:50|96894.5|96844.5|96894.9|96844.9|96896.1|96846.1|96894.5|96844.5|16
1653281760000|2022-05-23 04:56:00|96894.7|96844.7|96896|96846|96896.5|96846.5|96894.6|96844.6|11
1653281770000|2022-05-23 04:56:10|96896.2|96846.2|96896.6|96846.6|96899.1|96849.1|96893.4|96843.4|24
1653281780000|2022-05-23 04:56:20|96896.8|96846.8|96906.2|96856.2|96907.2|96857.2|96896.8|96846.8|42
1653281790000|2022-05-23 04:56:30|96906|96856|96904.7|96854.7|96906.6|96856.6|96904.7|96854.7|22
1653281800000|2022-05-23 04:56:40|96904.5|96854.5|96904.7|96854.7|96906.4|96856.4|96904.5|96854.5|15
1653281810000|2022-05-23 04:56:50|96905.3|96855.3|96903.6|96853.6|96906.6|96856.6|96902|96852|18
1653281820000|2022-05-23 04:57:00|96905|96855|96905.9|96855.9|96905.9|96855.9|96903.5|96853.5|24
1653281830000|2022-05-23 04:57:10|96907.5|96857.5|96907.3|96857.3|96909.5|96859.5|96905.5|96855.5|29
1653281840000|2022-05-23 04:57:20|96906.4|96856.4|96907.3|96857.3|96908.9|96858.9|96905.9|96855.9|10
1653281850000|2022-05-23 04:57:30|96906.7|96856.7|96905.9|96855.9|96907.8|96857.8|96904.3|96854.3|18
1653281860000|2022-05-23 04:57:40|96905.1|96855.1|96908|96858|96908.4|96858.4|96905.1|96855.1|10
1653281870000|2022-05-23 04:57:50|96906.6|96856.6|96905.5|96855.5|96906.6|96856.6|96902.4|96852.4|6
1653281880000|2022-05-23 04:58:00|96905.6|96855.6|96901.7|96851.7|96906.9|96856.9|96897.6|96847.6|17
1653281890000|2022-05-23 04:58:10|96904.2|96854.2|96904.8|96854.8|96904.8|96854.8|96901.7|96851.7|9
1653281900000|2022-05-23 04:58:20|96905|96855|96901.9|96851.9|96906|96856|96901.4|96851.4|15
1653281910000|2022-05-23 04:58:30|96902|96852|96902|96852|96903.1|96853.1|96899.9|96849.9|18
1653281920000|2022-05-23 04:58:40|96900.9|96850.9|96900.1|96850.1|96903.4|96853.4|96900|96850|32
1653281930000|2022-05-23 04:58:50|96900.4|96850.4|96901.6|96851.6|96902.8|96852.8|96900.3|96850.3|29
1653281940000|2022-05-23 04:59:00|96901.5|96851.5|96906.4|96856.4|96906.4|96856.4|96901.2|96851.2|23
1653281950000|2022-05-23 04:59:10|96904.3|96854.3|96905.6|96855.6|96907.1|96857.1|96904.3|96854.3|13
1653281960000|2022-05-23 04:59:20|96905.7|96855.7|96903.8|96853.8|96905.7|96855.7|96903.8|96853.8|9
1653281970000|2022-05-23 04:59:30|96903.9|96853.9|96899.1|96849.1|96905.5|96855.5|96896.6|96846.6|29
1653281980000|2022-05-23 04:59:40|96899.4|96849.4|96901.2|96851.2|96901.7|96851.7|96899.1|96849.1|28
1653281990000|2022-05-23 04:59:50|96900.8|96850.8|96902.4|96852.4|96902.4|96852.4|96900.5|96850.5|26
1653282000000|2022-05-23 05:00:00|96902.3|96852.3|96902.9|96852.9|96903.9|96853.9|96901.2|96851.2|44
1653282010000|2022-05-23 05:00:10|96902.7|96852.7|96916.7|96866.7|96916.7|96866.7|96902.7|96852.7|60
1653282020000|2022-05-23 05:00:20|96914.6|96864.6|96914|96864|96915.5|96865.5|96913.9|96863.9|26
1653282030000|2022-05-23 05:00:30|96914.1|96864.1|96914.7|96864.7|96915.8|96865.8|96913.4|96863.4|29
1653282040000|2022-05-23 05:00:40|96914.6|96864.6|96917.2|96867.2|96917.2|96867.2|96914|96864|25
1653282050000|2022-05-23 05:00:50|96916.7|96866.7|96912|96862|96916.7|96866.7|96909.7|96859.7|23
1653282060000|2022-05-23 05:01:00|96911.3|96861.3|96910.2|96860.2|96914|96864|96908.1|96858.1|43
1653282070000|2022-05-23 05:01:10|96911|96861|96913.2|96863.2|96913.6|96863.6|96910.4|96860.4|39
1653282080000|2022-05-23 05:01:20|96913.3|96863.3|96912.9|96862.9|96914.1|96864.1|96911.6|96861.6|26
1653282090000|2022-05-23 05:01:30|96912.3|96862.3|96911.3|96861.3|96912.9|96862.9|96905.9|96855.9|29
1653282100000|2022-05-23 05:01:40|96909|96859|96908.2|96858.2|96910.6|96860.6|96907.9|96857.9|20
1653282110000|2022-05-23 05:01:50|96907.2|96857.2|96909.8|96859.8|96911.5|96861.5|96906.9|96856.9|26
1653282120000|2022-05-23 05:02:00|96910.1|96860.1|96905.7|96855.7|96911.2|96861.2|96905.5|96855.5|26
1653282130000|2022-05-23 05:02:10|96906.2|96856.2|96905.2|96855.2|96908|96858|96904.9|96854.9|35
1653282140000|2022-05-23 05:02:20|96905.5|96855.5|96907.8|96857.8|96908|96858|96904.5|96854.5|23
1653282150000|2022-05-23 05:02:30|96908|96858|96909.7|96859.7|96910.5|96860.5|96907.6|96857.6|29
1653282160000|2022-05-23 05:02:40|96909.5|96859.5|96908|96858|96909.5|96859.5|96906.5|96856.5|25
1653282170000|2022-05-23 05:02:50|96907.1|96857.1|96905.6|96855.6|96909.4|96859.4|96904.9|96854.9|24
1653282180000|2022-05-23 05:03:00|96905.5|96855.5|96902.2|96852.2|96906.9|96856.9|96902.1|96852.1|35
1653282190000|2022-05-23 05:03:10|96902.6|96852.6|96902.8|96852.8|96903.5|96853.5|96901.3|96851.3|30
1653282200000|2022-05-23 05:03:20|96902.6|96852.6|96906|96856|96906.6|96856.6|96901.5|96851.5|25
1653282210000|2022-05-23 05:03:30|96905.5|96855.5|96907.8|96857.8|96912.9|96862.9|96904.6|96854.6|28
1653282220000|2022-05-23 05:03:40|96907.7|96857.7|96908.1|96858.1|96908.4|96858.4|96906.8|96856.8|22
1653282230000|2022-05-23 05:03:50|96908.3|96858.3|96907|96857|96908.6|96858.6|96907|96857|20
1653282240000|2022-05-23 05:04:00|96907.2|96857.2|96904.6|96854.6|96908.8|96858.8|96904.5|96854.5|24
1653282250000|2022-05-23 05:04:10|96905|96855|96904.9|96854.9|96905.1|96855.1|96904.1|96854.1|23
1653282260000|2022-05-23 05:04:20|96904.7|96854.7|96904.6|96854.6|96907.9|96857.9|96904.1|96854.1|31
1653282270000|2022-05-23 05:04:30|96904.5|96854.5|96898.5|96848.5|96904.5|96854.5|96898.3|96848.3|35
1653282280000|2022-05-23 05:04:40|96898.6|96848.6|96897.9|96847.9|96899.5|96849.5|96897.5|96847.5|12
1653282290000|2022-05-23 05:04:50|96898.1|96848.1|96898.5|96848.5|96899.7|96849.7|96895.2|96845.2|25
1653282300000|2022-05-23 05:05:00|96898.3|96848.3|96898.4|96848.4|96898.9|96848.9|96897.9|96847.9|17
1653282310000|2022-05-23 05:05:10|96899.2|96849.2|96900.5|96850.5|96900.5|96850.5|96899.2|96849.2|10
1653282320000|2022-05-23 05:05:20|96900.9|96850.9|96898.4|96848.4|96901.3|96851.3|96898.4|96848.4|16
1653282330000|2022-05-23 05:05:30|96899.2|96849.2|96899.1|96849.1|96899.6|96849.6|96897.2|96847.2|21
1653282340000|2022-05-23 05:05:40|96898.9|96848.9|96899.2|96849.2|96899.8|96849.8|96897.1|96847.1|9
1653282350000|2022-05-23 05:05:50|96899.6|96849.6|96898.9|96848.9|96900|96850|96897.4|96847.4|19
1653282360000|2022-05-23 05:06:00|96899|96849|96899.3|96849.3|96899.6|96849.6|96898.4|96848.4|14
1653282370000|2022-05-23 05:06:10|96899.2|96849.2|96903.6|96853.6|96904.1|96854.1|96898.8|96848.8|13
1653282380000|2022-05-23 05:06:20|96903.1|96853.1|96902.7|96852.7|96903.8|96853.8|96902.3|96852.3|10
1653282390000|2022-05-23 05:06:30|96901.3|96851.3|96899.6|96849.6|96902.5|96852.5|96899.2|96849.2|17
1653282400000|2022-05-23 05:06:40|96899.8|96849.8|96900.4|96850.4|96901.3|96851.3|96899.5|96849.5|23
1653282410000|2022-05-23 05:06:50|96900.1|96850.1|96900|96850|96900.9|96850.9|96899.8|96849.8|6
1653282420000|2022-05-23 05:07:00|96899.8|96849.8|96907.6|96857.6|96910.2|96860.2|96899.8|96849.8|40
1653282430000|2022-05-23 05:07:10|96907.3|96857.3|96912.4|96862.4|96914.2|96864.2|96906.9|96856.9|27
1653282440000|2022-05-23 05:07:20|96913.1|96863.1|96915.7|96865.7|96915.9|96865.9|96913|96863|31
1653282450000|2022-05-23 05:07:30|96915.8|96865.8|96915.3|96865.3|96916.4|96866.4|96914.9|96864.9|16
1653282460000|2022-05-23 05:07:40|96915.2|96865.2|96912.1|96862.1|96916.6|96866.6|96912|96862|32
1653282470000|2022-05-23 05:07:50|96910.2|96860.2|96913.3|96863.3|96914.6|96864.6|96910|96860|28
1653282480000|2022-05-23 05:08:00|96913.2|96863.2|96915.2|96865.2|96915.6|96865.6|96913|96863|35
1653282490000|2022-05-23 05:08:10|96915.3|96865.3|96914.4|96864.4|96916.6|96866.6|96914.3|96864.3|20
1653282500000|2022-05-23 05:08:20|96914.3|96864.3|96912.5|96862.5|96915.2|96865.2|96912.5|96862.5|28
1653282510000|2022-05-23 05:08:30|96913.3|96863.3|96902.7|96852.7|96913.5|96863.5|96902|96852|52
1653282520000|2022-05-23 05:08:40|96904.3|96854.3|96904|96854|96905|96855|96903.8|96853.8|26
1653282530000|2022-05-23 05:08:50|96904.1|96854.1|96903.9|96853.9|96904.3|96854.3|96902.2|96852.2|30
1653282540000|2022-05-23 05:09:00|96904.7|96854.7|96905.6|96855.6|96908.8|96858.8|96903.7|96853.7|23
1653282550000|2022-05-23 05:09:10|96906.4|96856.4|96906.8|96856.8|96907.9|96857.9|96905.5|96855.5|24
1653282560000|2022-05-23 05:09:20|96906.6|96856.6|96907.1|96857.1|96907.1|96857.1|96906.5|96856.5|7
1653282570000|2022-05-23 05:09:30|96907.3|96857.3|96906.5|96856.5|96908.2|96858.2|96906.5|96856.5|9
1653282580000|2022-05-23 05:09:40|96906.7|96856.7|96906.1|96856.1|96907.7|96857.7|96902.7|96852.7|16
1653282590000|2022-05-23 05:09:50|96906.5|96856.5|96905.1|96855.1|96909.7|96859.7|96904.9|96854.9|13
1653282600000|2022-05-23 05:10:00|96904.8|96854.8|96906.4|96856.4|96908.4|96858.4|96899.9|96849.9|21
1653282610000|2022-05-23 05:10:10|96906.6|96856.6|96905.8|96855.8|96906.6|96856.6|96905.5|96855.5|8
1653282620000|2022-05-23 05:10:20|96906|96856|96905.8|96855.8|96906.1|96856.1|96905|96855|21
1653282630000|2022-05-23 05:10:30|96906.1|96856.1|96915|96865|96915.4|96865.4|96906|96856|37
1653282640000|2022-05-23 05:10:40|96914.9|96864.9|96915.6|96865.6|96917.3|96867.3|96912.9|96862.9|18
1653282650000|2022-05-23 05:10:50|96915|96865|96914.7|96864.7|96916.3|96866.3|96914.7|96864.7|18
1653282660000|2022-05-23 05:11:00|96914.5|96864.5|96912.9|96862.9|96916.1|96866.1|96912.7|96862.7|16
1653282670000|2022-05-23 05:11:10|96913.4|96863.4|96913.8|96863.8|96914.9|96864.9|96912.9|96862.9|28
1653282680000|2022-05-23 05:11:20|96913.7|96863.7|96913.3|96863.3|96914.5|96864.5|96913.3|96863.3|18
1653282690000|2022-05-23 05:11:30|96913.4|96863.4|96921.4|96871.4|96921.6|96871.6|96913.4|96863.4|26
1653282700000|2022-05-23 05:11:40|96921.7|96871.7|96919|96869|96922.6|96872.6|96918.1|96868.1|24
1653282710000|2022-05-23 05:11:50|96918.8|96868.8|96924.3|96874.3|96925.8|96875.8|96918.8|96868.8|36
1653282720000|2022-05-23 05:12:00|96923.9|96873.9|96924|96874|96924.6|96874.6|96922.7|96872.7|36
1653282730000|2022-05-23 05:12:10|96924.1|96874.1|96920|96870|96924.1|96874.1|96920|96870|24
1653282740000|2022-05-23 05:12:20|96919.2|96869.2|96918.3|96868.3|96919.8|96869.8|96918.1|96868.1|19
1653282750000|2022-05-23 05:12:30|96919.2|96869.2|96919.7|96869.7|96919.9|96869.9|96919|96869|10
1653282760000|2022-05-23 05:12:40|96919.6|96869.6|96920.6|96870.6|96921.4|96871.4|96918.2|96868.2|24
1653282770000|2022-05-23 05:12:50|96920.5|96870.5|96920.7|96870.7|96937.2|96887.2|96919.6|96869.6|24
1653282780000|2022-05-23 05:13:00|96921.1|96871.1|96913.9|96863.9|96922.1|96872.1|96913.9|96863.9|21
1653282790000|2022-05-23 05:13:10|96914|96864|96913.5|96863.5|96914.9|96864.9|96913.3|96863.3|17
1653282800000|2022-05-23 05:13:20|96913.4|96863.4|96911.4|96861.4|96914.8|96864.8|96911.1|96861.1|16
1653282810000|2022-05-23 05:13:30|96911.5|96861.5|96911.8|96861.8|96912.1|96862.1|96911.1|96861.1|14
1653282820000|2022-05-23 05:13:40|96911.6|96861.6|96913.3|96863.3|96916.2|96866.2|96911.6|96861.6|14
1653282830000|2022-05-23 05:13:50|96915.1|96865.1|96913|96863|96915.1|96865.1|96913|96863|22
1653282840000|2022-05-23 05:14:00|96912.9|96862.9|96913.3|96863.3|96913.5|96863.5|96910.9|96860.9|14
1653282850000|2022-05-23 05:14:10|96913.1|96863.1|96913.2|96863.2|96914.6|96864.6|96912.5|96862.5|12
1653282860000|2022-05-23 05:14:20|96913|96863|96911.3|96861.3|96913.3|96863.3|96910.9|96860.9|21
1653282870000|2022-05-23 05:14:30|96911.7|96861.7|96909.7|96859.7|96911.7|96861.7|96908.7|96858.7|11
1653282880000|2022-05-23 05:14:40|96911.7|96861.7|96905|96855|96911.8|96861.8|96902.1|96852.1|30
1653282890000|2022-05-23 05:14:50|96904.8|96854.8|96903.8|96853.8|96905.2|96855.2|96902|96852|21
1653282900000|2022-05-23 05:15:00|96903.9|96853.9|96902.3|96852.3|96903.9|96853.9|96901.6|96851.6|37
1653282910000|2022-05-23 05:15:10|96902.8|96852.8|96887.5|96837.5|96903|96853|96885.5|96835.5|16
1653282920000|2022-05-23 05:15:20|96887.8|96837.8|96883.5|96833.5|96891.5|96841.5|96880.2|96830.2|53
1653282930000|2022-05-23 05:15:30|96883.8|96833.8|96882.7|96832.7|96884.7|96834.7|96881.4|96831.4|32
1653282940000|2022-05-23 05:15:40|96882.8|96832.8|96884.5|96834.5|96884.5|96834.5|96882.1|96832.1|18
1653282950000|2022-05-23 05:15:50|96885|96835|96884.5|96834.5|96886.1|96836.1|96883.3|96833.3|18
1653282960000|2022-05-23 05:16:00|96884.7|96834.7|96889.2|96839.2|96890.3|96840.3|96884|96834|22
1653282970000|2022-05-23 05:16:10|96888.1|96838.1|96890.2|96840.2|96891.3|96841.3|96888.1|96838.1|9
1653282980000|2022-05-23 05:16:20|96889.5|96839.5|96890.6|96840.6|96890.9|96840.9|96889.5|96839.5|12
1653282990000|2022-05-23 05:16:30|96890.4|96840.4|96889.6|96839.6|96893.6|96843.6|96889.6|96839.6|17
1653283000000|2022-05-23 05:16:40|96888.4|96838.4|96888.4|96838.4|96889|96839|96887.6|96837.6|21
1653283010000|2022-05-23 05:16:50|96888.2|96838.2|96890.1|96840.1|96890.1|96840.1|96888|96838|9
1653283020000|2022-05-23 05:17:00|96890.2|96840.2|96894.4|96844.4|96894.5|96844.5|96889.9|96839.9|19
1653283030000|2022-05-23 05:17:10|96896.9|96846.9|96897.5|96847.5|96898.4|96848.4|96896.9|96846.9|20
1653283040000|2022-05-23 05:17:20|96897.6|96847.6|96896.1|96846.1|96898.2|96848.2|96894.5|96844.5|25
1653283050000|2022-05-23 05:17:30|96895.8|96845.8|96897|96847|96898.7|96848.7|96895|96845|35
1653283060000|2022-05-23 05:17:40|96896.8|96846.8|96899.7|96849.7|96903.9|96853.9|96896.2|96846.2|16
1653283070000|2022-05-23 05:17:50|96898.4|96848.4|96898.4|96848.4|96900.6|96850.6|96896.2|96846.2|20
1653283080000|2022-05-23 05:18:00|96897.8|96847.8|96899.8|96849.8|96900.7|96850.7|96897.6|96847.6|10
1653283090000|2022-05-23 05:18:10|96899.2|96849.2|96898.9|96848.9|96899.2|96849.2|96898.7|96848.7|6
1653283100000|2022-05-23 05:18:20|96898.5|96848.5|96901.9|96851.9|96905|96855|96898.5|96848.5|17
1653283110000|2022-05-23 05:18:30|96902|96852|96902.6|96852.6|96903.5|96853.5|96901.8|96851.8|12
1653283120000|2022-05-23 05:18:40|96902.3|96852.3|96902.6|96852.6|96903|96853|96901.5|96851.5|10
1653283130000|2022-05-23 05:18:50|96902.3|96852.3|96904|96854|96904.4|96854.4|96902|96852|7
1653283140000|2022-05-23 05:19:00|96903.9|96853.9|96903.5|96853.5|96904.3|96854.3|96902.9|96852.9|8
1653283150000|2022-05-23 05:19:10|96904.2|96854.2|96901.8|96851.8|96904.5|96854.5|96900.6|96850.6|12
1653283160000|2022-05-23 05:19:20|96902.7|96852.7|96901.5|96851.5|96903|96853|96901.5|96851.5|6
1653283170000|2022-05-23 05:19:30|96899.8|96849.8|96901.5|96851.5|96902|96852|96898.7|96848.7|22
1653283180000|2022-05-23 05:19:40|96904|96854|96907.4|96857.4|96908.4|96858.4|96902.1|96852.1|19
1653283190000|2022-05-23 05:19:50|96908.1|96858.1|96907.6|96857.6|96908.1|96858.1|96906.5|96856.5|9
1653283200000|2022-05-23 05:20:00|96907.8|96857.8|96908.7|96858.7|96909.5|96859.5|96907.8|96857.8|9
1653283210000|2022-05-23 05:20:10|96911.5|96861.5|96911.4|96861.4|96915.2|96865.2|96909.8|96859.8|20
1653283220000|2022-05-23 05:20:20|96912|96862|96912.2|96862.2|96912.2|96862.2|96910.2|96860.2|18
1653283230000|2022-05-23 05:20:30|96912.5|96862.5|96905.3|96855.3|96913.2|96863.2|96903.5|96853.5|26
1653283240000|2022-05-23 05:20:40|96905.2|96855.2|96907|96857|96907|96857|96905.2|96855.2|10
1653283250000|2022-05-23 05:20:50|96905.6|96855.6|96905|96855|96906.6|96856.6|96904.3|96854.3|19
1653283260000|2022-05-23 05:21:00|96904.6|96854.6|96901.4|96851.4|96905.1|96855.1|96899|96849|34
1653283270000|2022-05-23 05:21:10|96901.3|96851.3|96900.5|96850.5|96902.5|96852.5|96899.2|96849.2|19
1653283280000|2022-05-23 05:21:20|96900.7|96850.7|96902.5|96852.5|96906.6|96856.6|96900.7|96850.7|14
1653283290000|2022-05-23 05:21:30|96901.6|96851.6|96903.8|96853.8|96903.9|96853.9|96901.6|96851.6|11
1653283300000|2022-05-23 05:21:40|96902.7|96852.7|96903.4|96853.4|96903.7|96853.7|96902|96852|9
1653283310000|2022-05-23 05:21:50|96903.6|96853.6|96906.9|96856.9|96908.8|96858.8|96903.2|96853.2|26
1653283320000|2022-05-23 05:22:00|96905.7|96855.7|96904.9|96854.9|96907.7|96857.7|96904.9|96854.9|17
1653283330000|2022-05-23 05:22:10|96904.8|96854.8|96905.1|96855.1|96905.9|96855.9|96903.9|96853.9|13
1653283340000|2022-05-23 05:22:20|96906.1|96856.1|96905.5|96855.5|96911.7|96861.7|96904.9|96854.9|23
1653283350000|2022-05-23 05:22:30|96905.9|96855.9|96905.9|96855.9|96910.7|96860.7|96905.9|96855.9|26
1653283360000|2022-05-23 05:22:40|96906.1|96856.1|96904.9|96854.9|96906.1|96856.1|96903.8|96853.8|16
1653283370000|2022-05-23 05:22:50|96905|96855|96903.6|96853.6|96906.2|96856.2|96900.7|96850.7|32
1653283380000|2022-05-23 05:23:00|96903.3|96853.3|96901|96851|96903.7|96853.7|96900.9|96850.9|18
1653283390000|2022-05-23 05:23:10|96901.4|96851.4|96896.3|96846.3|96901.4|96851.4|96896.2|96846.2|10
1653283400000|2022-05-23 05:23:20|96897|96847|96898.8|96848.8|96901.5|96851.5|96895.2|96845.2|27
1653283410000|2022-05-23 05:23:30|96899.9|96849.9|96899.3|96849.3|96902.8|96852.8|96895.8|96845.8|28
1653283420000|2022-05-23 05:23:40|96900.6|96850.6|96898.7|96848.7|96900.6|96850.6|96897.8|96847.8|25
1653283430000|2022-05-23 05:23:50|96897.6|96847.6|96896.9|96846.9|96898.4|96848.4|96896.3|96846.3|10
1653283440000|2022-05-23 05:24:00|96897.4|96847.4|96894|96844|96899.4|96849.4|96894|96844|15
1653283450000|2022-05-23 05:24:10|96897.6|96847.6|96896.4|96846.4|96902.7|96852.7|96891.6|96841.6|18
1653283460000|2022-05-23 05:24:20|96894.7|96844.7|96897.3|96847.3|96900.2|96850.2|96893.6|96843.6|18
1653283470000|2022-05-23 05:24:30|96896|96846|96896.7|96846.7|96899|96849|96893.6|96843.6|30
1653283480000|2022-05-23 05:24:40|96897.7|96847.7|96898.1|96848.1|96898.5|96848.5|96896.5|96846.5|12
1653283490000|2022-05-23 05:24:50|96897.9|96847.9|96899.1|96849.1|96900.1|96850.1|96896.1|96846.1|22
1653283500000|2022-05-23 05:25:00|96899|96849|96899|96849|96901.4|96851.4|96893.7|96843.7|21
1653283510000|2022-05-23 05:25:10|96899.4|96849.4|96897|96847|96899.4|96849.4|96897|96847|4
1653283520000|2022-05-23 05:25:20|96896.9|96846.9|96903.5|96853.5|96912.6|96862.6|96896.9|96846.9|15
1653283530000|2022-05-23 05:25:30|96905.2|96855.2|96905.7|96855.7|96907.1|96857.1|96904.6|96854.6|39
1653283540000|2022-05-23 05:25:40|96905.9|96855.9|96904.2|96854.2|96906.7|96856.7|96903.9|96853.9|39
1653283550000|2022-05-23 05:25:50|96904.7|96854.7|96901.5|96851.5|96906.2|96856.2|96901.1|96851.1|33
1653283560000|2022-05-23 05:26:00|96899.4|96849.4|96894.4|96844.4|96899.4|96849.4|96894.4|96844.4|16
1653283570000|2022-05-23 05:26:10|96896.1|96846.1|96894.3|96844.3|96901.2|96851.2|96894.1|96844.1|30
1653283580000|2022-05-23 05:26:20|96896.7|96846.7|96896.9|96846.9|96901.4|96851.4|96896.3|96846.3|18
1653283590000|2022-05-23 05:26:30|96898.2|96848.2|96901|96851|96901|96851|96896.8|96846.8|10
1653283600000|2022-05-23 05:26:40|96901.3|96851.3|96899.8|96849.8|96901.6|96851.6|96899|96849|23
1653283610000|2022-05-23 05:26:50|96899.4|96849.4|96898.8|96848.8|96902.6|96852.6|96898.1|96848.1|8
1653283620000|2022-05-23 05:27:00|96898.7|96848.7|96898.4|96848.4|96901|96851|96896.5|96846.5|19
1653283630000|2022-05-23 05:27:10|96898.7|96848.7|96899.6|96849.6|96900.7|96850.7|96895.1|96845.1|35
1653283640000|2022-05-23 05:27:20|96900.1|96850.1|96898.5|96848.5|96900.1|96850.1|96898.5|96848.5|19
1653283650000|2022-05-23 05:27:30|96898.7|96848.7|96904.3|96854.3|96905|96855|96898.7|96848.7|23
1653283660000|2022-05-23 05:27:40|96904.6|96854.6|96902.2|96852.2|96904.7|96854.7|96902.1|96852.1|15
1653283670000|2022-05-23 05:27:50|96899.8|96849.8|96902.2|96852.2|96902.4|96852.4|96899.4|96849.4|15
1653283680000|2022-05-23 05:28:00|96902.5|96852.5|96901.4|96851.4|96904.7|96854.7|96899.5|96849.5|14
1653283690000|2022-05-23 05:28:10|96902.2|96852.2|96901.1|96851.1|96903.9|96853.9|96901.1|96851.1|5
1653283700000|2022-05-23 05:28:20|96901.7|96851.7|96903.5|96853.5|96903.5|96853.5|96901.7|96851.7|17
1653283710000|2022-05-23 05:28:30|96903.4|96853.4|96899.2|96849.2|96903.5|96853.5|96897.2|96847.2|33
1653283720000|2022-05-23 05:28:40|96899.9|96849.9|96897.9|96847.9|96899.9|96849.9|96896.5|96846.5|26
1653283730000|2022-05-23 05:28:50|96898|96848|96897.3|96847.3|96898|96848|96896.5|96846.5|10
1653283740000|2022-05-23 05:29:00|96897.5|96847.5|96894.7|96844.7|96898.6|96848.6|96894.7|96844.7|18
1653283750000|2022-05-23 05:29:10|96895.6|96845.6|96895.8|96845.8|96896.8|96846.8|96893.2|96843.2|11
1653283760000|2022-05-23 05:29:20|96894.5|96844.5|96894|96844|96895.9|96845.9|96893.7|96843.7|11
1653283770000|2022-05-23 05:29:30|96896.6|96846.6|96895.7|96845.7|96898.8|96848.8|96895.7|96845.7|19
1653283780000|2022-05-23 05:29:40|96895.5|96845.5|96896.2|96846.2|96896.9|96846.9|96895.5|96845.5|28
1653283790000|2022-05-23 05:29:50|96896|96846|96898.1|96848.1|96898.4|96848.4|96896|96846|20
1653283800000|2022-05-23 05:30:00|96897.5|96847.5|96893.9|96843.9|96897.5|96847.5|96890.1|96840.1|27
1653283810000|2022-05-23 05:30:10|96894.5|96844.5|96891.3|96841.3|96895.9|96845.9|96889.9|96839.9|17
1653283820000|2022-05-23 05:30:20|96891.2|96841.2|96882.8|96832.8|96893.6|96843.6|96880|96830|39
1653283830000|2022-05-23 05:30:30|96883.1|96833.1|96880.3|96830.3|96883.1|96833.1|96879.4|96829.4|29
1653283840000|2022-05-23 05:30:40|96880.5|96830.5|96880|96830|96881.3|96831.3|96879.8|96829.8|20
1653283850000|2022-05-23 05:30:50|96880.1|96830.1|96872.2|96822.2|96880.9|96830.9|96871|96821|28
1653283860000|2022-05-23 05:31:00|96870.3|96820.3|96874.3|96824.3|96876.6|96826.6|96870.3|96820.3|33
1653283870000|2022-05-23 05:31:10|96874.2|96824.2|96879.1|96829.1|96879.1|96829.1|96874.2|96824.2|23
1653283880000|2022-05-23 05:31:20|96878.7|96828.7|96877.5|96827.5|96878.9|96828.9|96876.3|96826.3|29
1653283890000|2022-05-23 05:31:30|96877.1|96827.1|96877|96827|96878.2|96828.2|96876.7|96826.7|34
1653283900000|2022-05-23 05:31:40|96877.7|96827.7|96875.3|96825.3|96877.8|96827.8|96874.7|96824.7|15
1653283910000|2022-05-23 05:31:50|96877|96827|96878.1|96828.1|96879.2|96829.2|96872.1|96822.1|18
1653283920000|2022-05-23 05:32:00|96878.5|96828.5|96879.9|96829.9|96884.7|96834.7|96876|96826|21
1653283930000|2022-05-23 05:32:10|96877.9|96827.9|96878.6|96828.6|96879.8|96829.8|96876.9|96826.9|17
1653283940000|2022-05-23 05:32:20|96878.3|96828.3|96885|96835|96885.6|96835.6|96877.8|96827.8|52
1653283950000|2022-05-23 05:32:30|96885.2|96835.2|96883.5|96833.5|96885.8|96835.8|96880.8|96830.8|34
1653283960000|2022-05-23 05:32:40|96883.6|96833.6|96883.4|96833.4|96883.9|96833.9|96880.4|96830.4|30
1653283970000|2022-05-23 05:32:50|96887.4|96837.4|96882.5|96832.5|96887.4|96837.4|96882.5|96832.5|29
1653283980000|2022-05-23 05:33:00|96882.7|96832.7|96875|96825|96884.2|96834.2|96875|96825|20
1653283990000|2022-05-23 05:33:10|96877|96827|96878.7|96828.7|96880.4|96830.4|96877|96827|28
1653284000000|2022-05-23 05:33:20|96878.1|96828.1|96879.3|96829.3|96880.5|96830.5|96878.1|96828.1|18
1653284010000|2022-05-23 05:33:30|96879.2|96829.2|96875.7|96825.7|96880.1|96830.1|96872.5|96822.5|26
1653284020000|2022-05-23 05:33:40|96873.9|96823.9|96874|96824|96875|96825|96871|96821|25
1653284030000|2022-05-23 05:33:50|96875|96825|96875.6|96825.6|96876.8|96826.8|96874.2|96824.2|35
1653284040000|2022-05-23 05:34:00|96875.3|96825.3|96874.4|96824.4|96877.2|96827.2|96873.8|96823.8|32
1653284050000|2022-05-23 05:34:10|96873.8|96823.8|96870|96820|96874.3|96824.3|96866.3|96816.3|43
1653284060000|2022-05-23 05:34:20|96870.2|96820.2|96870.6|96820.6|96871.2|96821.2|96869.9|96819.9|18
1653284070000|2022-05-23 05:34:30|96871.3|96821.3|96869.9|96819.9|96871.6|96821.6|96869.8|96819.8|31
1653284080000|2022-05-23 05:34:40|96870.3|96820.3|96873.8|96823.8|96876.2|96826.2|96868.1|96818.1|33
1653284090000|2022-05-23 05:34:50|96873.7|96823.7|96870.9|96820.9|96876.5|96826.5|96870.9|96820.9|30
1653284100000|2022-05-23 05:35:00|96871|96821|96871.5|96821.5|96872.7|96822.7|96867.7|96817.7|25
1653284110000|2022-05-23 05:35:10|96871.4|96821.4|96864.5|96814.5|96872.1|96822.1|96862.2|96812.2|31
1653284120000|2022-05-23 05:35:20|96864.6|96814.6|96863.4|96813.4|96864.6|96814.6|96861.7|96811.7|30
1653284130000|2022-05-23 05:35:30|96863.8|96813.8|96861.2|96811.2|96863.8|96813.8|96860.2|96810.2|37
1653284140000|2022-05-23 05:35:40|96861.4|96811.4|96860.2|96810.2|96862.6|96812.6|96859|96809|30
1653284150000|2022-05-23 05:35:50|96860.1|96810.1|96862.3|96812.3|96864.3|96814.3|96859.3|96809.3|27
1653284160000|2022-05-23 05:36:00|96862.8|96812.8|96863.1|96813.1|96864.5|96814.5|96861.9|96811.9|30
1653284170000|2022-05-23 05:36:10|96862.8|96812.8|96862.1|96812.1|96864.3|96814.3|96861.6|96811.6|26
1653284180000|2022-05-23 05:36:20|96862.4|96812.4|96862|96812|96862.4|96812.4|96860.7|96810.7|15
1653284190000|2022-05-23 05:36:30|96861.7|96811.7|96862.1|96812.1|96863|96813|96861.5|96811.5|30
1653284200000|2022-05-23 05:36:40|96862.2|96812.2|96858.4|96808.4|96864.8|96814.8|96858.4|96808.4|13
1653284210000|2022-05-23 05:36:50|96861.5|96811.5|96863.7|96813.7|96863.8|96813.8|96859.6|96809.6|18
1653284220000|2022-05-23 05:37:00|96864.4|96814.4|96865.6|96815.6|96866.6|96816.6|96862|96812|23
1653284230000|2022-05-23 05:37:10|96865.7|96815.7|96868.6|96818.6|96868.6|96818.6|96865.2|96815.2|39
1653284240000|2022-05-23 05:37:20|96867.4|96817.4|96870.3|96820.3|96871.1|96821.1|96867.2|96817.2|26
1653284250000|2022-05-23 05:37:30|96870.7|96820.7|96872.8|96822.8|96873|96823|96869|96819|51
1653284260000|2022-05-23 05:37:40|96873|96823|96874.2|96824.2|96874.4|96824.4|96870.2|96820.2|42
1653284270000|2022-05-23 05:37:50|96874.1|96824.1|96874.1|96824.1|96876.1|96826.1|96874.1|96824.1|14
1653284280000|2022-05-23 05:38:00|96874.5|96824.5|96871.1|96821.1|96874.9|96824.9|96869.3|96819.3|35
1653284290000|2022-05-23 05:38:10|96871.4|96821.4|96871.6|96821.6|96871.7|96821.7|96870.9|96820.9|11
1653284300000|2022-05-23 05:38:20|96871|96821|96872.2|96822.2|96875.1|96825.1|96870.1|96820.1|24
1653284310000|2022-05-23 05:38:30|96872.6|96822.6|96871.7|96821.7|96872.6|96822.6|96870.2|96820.2|27
1653284320000|2022-05-23 05:38:40|96871.2|96821.2|96873.4|96823.4|96874.2|96824.2|96870.7|96820.7|26
1653284330000|2022-05-23 05:38:50|96873.3|96823.3|96872.8|96822.8|96874.4|96824.4|96872.6|96822.6|25
1653284340000|2022-05-23 05:39:00|96873.2|96823.2|96869|96819|96874.1|96824.1|96869|96819|27
1653284350000|2022-05-23 05:39:10|96868.6|96818.6|96865.9|96815.9|96872|96822|96862.2|96812.2|42
1653284360000|2022-05-23 05:39:20|96865.2|96815.2|96866|96816|96866.4|96816.4|96863.7|96813.7|29
1653284370000|2022-05-23 05:39:30|96865.4|96815.4|96865.8|96815.8|96866.9|96816.9|96864.2|96814.2|24
1653284380000|2022-05-23 05:39:40|96865.6|96815.6|96863.7|96813.7|96867.1|96817.1|96863.7|96813.7|24
1653284390000|2022-05-23 05:39:50|96863.8|96813.8|96862.3|96812.3|96865.8|96815.8|96861.1|96811.1|34
1653284400000|2022-05-23 05:40:00|96863.4|96813.4|96864.8|96814.8|96867.1|96817.1|96862.7|96812.7|31
1653284410000|2022-05-23 05:40:10|96864.7|96814.7|96866.8|96816.8|96867.1|96817.1|96864.2|96814.2|28
1653284420000|2022-05-23 05:40:20|96866|96816|96866.6|96816.6|96866.6|96816.6|96865.2|96815.2|21
1653284430000|2022-05-23 05:40:30|96866.4|96816.4|96865|96815|96866.4|96816.4|96863.1|96813.1|27
1653284440000|2022-05-23 05:40:40|96864.1|96814.1|96826.4|96776.4|96864.1|96814.1|96822.7|96772.7|41
1653284450000|2022-05-23 05:40:50|96826.3|96776.3|96822.5|96772.5|96830.6|96780.6|96822.5|96772.5|45
1653284460000|2022-05-23 05:41:00|96822.6|96772.6|96825.5|96775.5|96825.9|96775.9|96821.2|96771.2|50
1653284470000|2022-05-23 05:41:10|96824.7|96774.7|96825.4|96775.4|96829.4|96779.4|96824.5|96774.5|38
1653284480000|2022-05-23 05:41:20|96824.8|96774.8|96807.5|96757.5|96826.3|96776.3|96807|96757|36
1653284490000|2022-05-23 05:41:30|96806.2|96756.2|96818.3|96768.3|96824.6|96774.6|96806.2|96756.2|61
1653284500000|2022-05-23 05:41:40|96817.7|96767.7|96817.7|96767.7|96821.7|96771.7|96815.5|96765.5|49
1653284510000|2022-05-23 05:41:50|96817|96767|96819.1|96769.1|96819.1|96769.1|96816.8|96766.8|30
1653284520000|2022-05-23 05:42:00|96818.9|96768.9|96814.7|96764.7|96819.7|96769.7|96810.7|96760.7|41
1653284530000|2022-05-23 05:42:10|96814.3|96764.3|96815.5|96765.5|96816|96766|96812.5|96762.5|43
1653284540000|2022-05-23 05:42:20|96814.7|96764.7|96813.4|96763.4|96819|96769|96812.9|96762.9|38
1653284550000|2022-05-23 05:42:30|96812.9|96762.9|96811.8|96761.8|96814.2|96764.2|96810.1|96760.1|30
1653284560000|2022-05-23 05:42:40|96811.5|96761.5|96816.9|96766.9|96819.2|96769.2|96811.3|96761.3|29
1653284570000|2022-05-23 05:42:50|96815.1|96765.1|96802.4|96752.4|96816.5|96766.5|96802.4|96752.4|22
1653284580000|2022-05-23 05:43:00|96805.3|96755.3|96790.6|96740.6|96805.3|96755.3|96787.2|96737.2|64
1653284590000|2022-05-23 05:43:10|96790.7|96740.7|96792|96742|96793.2|96743.2|96786.9|96736.9|58
1653284600000|2022-05-23 05:43:20|96791.6|96741.6|96791.7|96741.7|96795.9|96745.9|96787.4|96737.4|53
1653284610000|2022-05-23 05:43:30|96791.4|96741.4|96805|96755|96805.4|96755.4|96787.1|96737.1|59
1653284620000|2022-05-23 05:43:40|96805.3|96755.3|96803.9|96753.9|96805.3|96755.3|96795.8|96745.8|47
1653284630000|2022-05-23 05:43:50|96802.3|96752.3|96803.3|96753.3|96803.7|96753.7|96801.7|96751.7|18
1653284640000|2022-05-23 05:44:00|96802.7|96752.7|96801.6|96751.6|96805.4|96755.4|96795.7|96745.7|60
1653284650000|2022-05-23 05:44:10|96802|96752|96800.6|96750.6|96802|96752|96800.3|96750.3|18
1653284660000|2022-05-23 05:44:20|96800.7|96750.7|96800.2|96750.2|96806.7|96756.7|96800.2|96750.2|35
1653284670000|2022-05-23 05:44:30|96800.3|96750.3|96802.6|96752.6|96804.7|96754.7|96797.3|96747.3|39
1653284680000|2022-05-23 05:44:40|96802.5|96752.5|96798.4|96748.4|96804|96754|96798|96748|39
1653284690000|2022-05-23 05:44:50|96798.6|96748.6|96767.6|96717.6|96806.7|96749.7|96763.8|96674.4|45
1653284700000|2022-05-23 05:45:00|96765.4|96715.4|96731.5|96681.5|96783.1|96720.4|96718.1|96629|75
1653284710000|2022-05-23 05:45:10|96733.1|96683.1|96767.7|96631.2|96794.8|96703.7|96719.7|96614.3|72
1653284720000|2022-05-23 05:45:20|96765.3|96632.5|96729.1|96679.1|96790.4|96691.3|96722.7|96619|76
1653284730000|2022-05-23 05:45:30|96729.2|96679.2|96730.4|96680.4|96773.5|96686.6|96715.2|96621.9|71
1653284740000|2022-05-23 05:45:40|96732.3|96682.3|96733|96683|96737.6|96687.6|96727.6|96677.6|41
1653284750000|2022-05-23 05:45:50|96732.1|96682.1|96729.8|96679.8|96732.8|96682.8|96729.5|96679.5|39
1653284760000|2022-05-23 05:46:00|96729.9|96679.9|96747.3|96697.3|96750|96700|96729.9|96679.9|43
1653284770000|2022-05-23 05:46:10|96746.7|96696.7|96752.8|96702.8|96752.9|96702.9|96745.1|96695.1|45
1653284780000|2022-05-23 05:46:20|96758.5|96708.5|96748.4|96698.4|96758.6|96708.6|96748.4|96698.4|40
1653284790000|2022-05-23 05:46:30|96747.4|96697.4|96739.3|96689.3|96759.1|96709.1|96737.1|96687.1|56
1653284800000|2022-05-23 05:46:40|96738.5|96688.5|96739.3|96689.3|96744.9|96694.9|96729.3|96679.3|68
1653284810000|2022-05-23 05:46:50|96740.1|96690.1|96754.3|96704.3|96754.5|96704.5|96733.5|96683.5|65
1653284820000|2022-05-23 05:47:00|96753.6|96703.6|96745.1|96695.1|96754.1|96704.1|96740.9|96690.9|56
1653284830000|2022-05-23 05:47:10|96743.9|96693.9|96799.5|96749.5|96799.5|96749.5|96741.4|96691.4|63
1653284840000|2022-05-23 05:47:20|96797.7|96747.7|96789.6|96739.6|96800.5|96750.5|96785.6|96735.6|59
1653284850000|2022-05-23 05:47:30|96788.8|96738.8|96779|96729|96788.8|96738.8|96776.8|96726.8|56
1653284860000|2022-05-23 05:47:40|96777.5|96727.5|96779.4|96729.4|96781.2|96731.2|96775.5|96725.5|55
1653284870000|2022-05-23 05:47:50|96779|96729|96773.5|96723.5|96782.7|96732.7|96769.2|96719.2|48
1653284880000|2022-05-23 05:48:00|96774.3|96724.3|96772|96722|96783.6|96733.6|96768.3|96718.3|67
1653284890000|2022-05-23 05:48:10|96771.8|96721.8|96751.3|96701.3|96771.9|96721.9|96745.5|96695.5|73
1653284900000|2022-05-23 05:48:20|96748.5|96698.5|96755.7|96705.7|96762.8|96712.8|96745.8|96695.8|75
1653284910000|2022-05-23 05:48:30|96751.8|96701.8|96729.9|96679.9|96761.6|96711.6|96729.9|96679.9|72
1653284920000|2022-05-23 05:48:40|96729.8|96679.8|96720.1|96670.1|96732|96682|96719|96669|72
1653284930000|2022-05-23 05:48:50|96724.5|96674.5|96725.3|96675.3|96726.1|96676.1|96720.5|96670.5|46
1653284940000|2022-05-23 05:49:00|96738|96688|96720.8|96670.8|96768.5|96692.5|96720.2|96640.2|58
1653284950000|2022-05-23 05:49:10|96720.9|96670.9|96717.2|96667.2|96768.3|96675.5|96706.9|96641|63
1653284960000|2022-05-23 05:49:20|96716.2|96666.2|96707.2|96657.2|96765.7|96677.8|96705.7|96634.1|64
1653284970000|2022-05-23 05:49:30|96711.7|96661.7|96647.4|96597.4|96732.7|96665.6|96628.8|96556.1|75
1653284980000|2022-05-23 05:49:40|96655.4|96605.4|96668.7|96538.4|96704.3|96613.8|96618.4|96532.3|80
1653284990000|2022-05-23 05:49:50|96629|96579|96687.3|96554.5|96713.7|96611.2|96625.9|96538.8|78
1653285000000|2022-05-23 05:50:00|96648.8|96598.8|96659.2|96609.2|96715.7|96628.4|96644.1|96554.6|79
1653285010000|2022-05-23 05:50:10|96658.5|96608.5|96653.4|96603.4|96716.3|96625.1|96644.5|96573.8|70
1653285020000|2022-05-23 05:50:20|96654.3|96604.3|96653.5|96603.5|96708.4|96628.8|96644.1|96577.1|70
1653285030000|2022-05-23 05:50:30|96652.4|96602.4|96666.7|96616.7|96708.4|96630.2|96652.4|96582.1|53
1653285040000|2022-05-23 05:50:40|96664.9|96614.9|96656.9|96606.9|96718|96632.4|96656.9|96592.6|71
1653285050000|2022-05-23 05:50:50|96658.2|96608.2|96709.1|96594.3|96734.5|96639.7|96658.2|96587.8|74
1653285060000|2022-05-23 05:51:00|96702.1|96597.9|96670.9|96620.9|96720|96635.4|96665.8|96575|77
1653285070000|2022-05-23 05:51:10|96669.5|96619.5|96684.7|96634.7|96719|96639.5|96669.5|96597.6|67
1653285080000|2022-05-23 05:51:20|96685.7|96635.7|96683|96633|96715|96642|96678.6|96586|70
1653285090000|2022-05-23 05:51:30|96682.4|96632.4|96734.3|96609.5|96734.3|96651|96677.5|96600.3|65
1653285100000|2022-05-23 05:51:40|96687|96637|96662.9|96612.9|96714.3|96637|96660.8|96578.7|41
1653285110000|2022-05-23 05:51:50|96666.5|96616.5|96674.5|96624.5|96710.5|96634.6|96658.3|96574|72
1653285120000|2022-05-23 05:52:00|96679|96629|96674.5|96624.5|96727.9|96642.8|96674.1|96591.6|78
1653285130000|2022-05-23 05:52:10|96675|96625|96668.2|96618.2|96712|96632.7|96665.1|96564|51
1653285140000|2022-05-23 05:52:20|96669.5|96619.5|96671.9|96621.9|96710.1|96629.5|96657.1|96594.9|66
1653285150000|2022-05-23 05:52:30|96671.6|96621.6|96711.4|96611.6|96713.9|96640.1|96671.3|96608.3|71
1653285160000|2022-05-23 05:52:40|96710.3|96613.7|96689.8|96579.4|96720|96638.5|96662.6|96579.4|55
1653285170000|2022-05-23 05:52:50|96700.9|96594.3|96631.7|96528.4|96700.9|96609.6|96583.7|96508.9|74
1653285180000|2022-05-23 05:53:00|96630.3|96526.5|96625.2|96516.4|96657.6|96532.1|96573.1|96482.3|63
1653285190000|2022-05-23 05:53:10|96628.9|96519|96644.3|96504.7|96660|96541.6|96571.4|96430|72
1653285200000|2022-05-23 05:53:20|96646.9|96517.1|96619.7|96485.9|96658.7|96531.7|96572.5|96476.4|72
1653285210000|2022-05-23 05:53:30|96619.6|96486|96632.6|96512.6|96653.2|96532.4|96575.5|96471.9|64
1653285220000|2022-05-23 05:53:40|96640.3|96516.4|96604.9|96509.2|96647|96529.6|96573.3|96485.8|76
1653285230000|2022-05-23 05:53:50|96604.2|96509.4|96494.3|96337.1|96604.2|96529.5|96406.7|96305.6|78
1653285240000|2022-05-23 05:54:00|96409.2|96359.2|96379.3|96329.3|96497.9|96371.1|96349.1|96259.3|69
1653285250000|2022-05-23 05:54:10|96454.4|96273.3|96452.1|96341.4|96473.6|96371.1|96367|96273.3|78
1653285260000|2022-05-23 05:54:20|96460.4|96334.8|96460.4|96333.3|96482.5|96376.4|96418.8|96326.8|73
1653285270000|2022-05-23 05:54:30|96459.4|96330.5|96429.8|96379.8|96479.1|96383.2|96411.5|96310.2|70
1653285280000|2022-05-23 05:54:40|96431.8|96381.8|96461.1|96337.7|96480.4|96385.3|96427.2|96321.1|72
1653285290000|2022-05-23 05:54:50|96467.7|96325.6|96439.6|96320.1|96477.8|96390.7|96424.4|96305.9|70
1653285300000|2022-05-23 05:55:00|96461.8|96329.7|96465.3|96348.4|96478|96381.7|96403.9|96307.3|71
1653285310000|2022-05-23 05:55:10|96426.9|96376.9|96433|96383|96489.6|96385.5|96426.9|96329|73
1653285320000|2022-05-23 05:55:20|96431.5|96381.5|96430.5|96380.5|96497.7|96385.9|96427.8|96328.5|66
1653285330000|2022-05-23 05:55:30|96448.3|96350.1|96442|96392|96467.3|96398.2|96421.2|96332|76
1653285340000|2022-05-23 05:55:40|96441.5|96391.5|96448.8|96398.8|96507|96400.4|96419.4|96356.4|75
1653285350000|2022-05-23 05:55:50|96445|96395|96442|96392|96470.6|96416.8|96431|96374.5|80
1653285360000|2022-05-23 05:56:00|96454.6|96404.6|96452.3|96402.3|96527.6|96417.8|96440.4|96375.5|77
1653285370000|2022-05-23 05:56:10|96450.5|96400.5|96447.5|96397.5|96518.1|96427.1|96439.3|96378.4|79
1653285380000|2022-05-23 05:56:20|96448.4|96398.4|96430.7|96380.7|96467.3|96398.4|96425.8|96360.5|74
1653285390000|2022-05-23 05:56:30|96430.8|96380.8|96439.1|96389.1|96447.5|96397.5|96430.3|96380.3|53
1653285400000|2022-05-23 05:56:40|96437|96387|96449.9|96399.9|96476.4|96406.9|96433.8|96367.9|73
1653285410000|2022-05-23 05:56:50|96451|96401|96474.5|96379.9|96488.5|96414.8|96445|96362.6|77
1653285420000|2022-05-23 05:57:00|96473.6|96379.5|96456.1|96406.1|96477.7|96414.5|96445.8|96357.6|58
1653285430000|2022-05-23 05:57:10|96475.1|96380.1|96469.7|96419.7|96486.4|96436.4|96453.3|96373.1|55
1653285440000|2022-05-23 05:57:20|96470.4|96420.4|96473.5|96423.5|96518|96438.8|96463.1|96384.1|58
1653285450000|2022-05-23 05:57:30|96474.3|96424.3|96477.8|96427.8|96487.3|96435.8|96460.7|96389.4|53
1653285460000|2022-05-23 05:57:40|96473.3|96423.3|96471.6|96421.6|96498.3|96434.3|96454.3|96374.4|73
1653285470000|2022-05-23 05:57:50|96494.5|96392.5|96457.1|96407.1|96499.2|96426.6|96457.1|96384.6|61
1653285480000|2022-05-23 05:58:00|96457.4|96407.4|96473.5|96423.5|96488.3|96427|96454.8|96381.6|58
1653285490000|2022-05-23 05:58:10|96471.8|96421.8|96477.3|96380.6|96496.5|96422.7|96449.8|96375.9|49
1653285500000|2022-05-23 05:58:20|96477.6|96380.8|96471.2|96421.2|96496.1|96427.8|96450.3|96372.7|67
1653285510000|2022-05-23 05:58:30|96479.1|96429.1|96488|96394.2|96509.6|96429.1|96466.1|96393.1|51
1653285520000|2022-05-23 05:58:40|96466.3|96416.3|96458.6|96408.6|96496.5|96430|96439.6|96368.8|57
1653285530000|2022-05-23 05:58:50|96460.2|96410.2|96460.9|96410.9|96465.5|96415.5|96454.2|96404.2|59
1653285540000|2022-05-23 05:59:00|96460.6|96410.6|96492.1|96442.1|96500.7|96450.7|96459.1|96409.1|69
1653285550000|2022-05-23 05:59:10|96491.3|96441.3|96500.6|96450.6|96502.9|96452.9|96483|96433|77
1653285560000|2022-05-23 05:59:20|96496.2|96446.2|96504.9|96454.9|96512|96462|96492.5|96442.5|75
1653285570000|2022-05-23 05:59:30|96505|96455|96646.6|96541.2|96781|96637.6|96505|96455|78
1653285580000|2022-05-23 05:59:40|96659|96540|96663|96527.9|96663.6|96540|96565.2|96441.8|69
1653285590000|2022-05-23 05:59:50|96625.7|96516.4|96679|96560|96697.4|96572.4|96617.5|96473.1|79
1653285600000|2022-05-23 06:00:00|96647.4|96597.4|96647.1|96597.1|96673.8|96611|96628.1|96576.2|77
1653285610000|2022-05-23 06:00:10|96643.6|96593.6|96622.7|96572.7|96643.6|96593.6|96617.3|96567.3|61
1653285620000|2022-05-23 06:00:20|96624.8|96574.8|96628.8|96578.8|96675.7|96593.2|96624.8|96574.8|49
1653285630000|2022-05-23 06:00:30|96627.6|96577.6|96614.9|96564.9|96627.6|96577.6|96611.5|96561.5|60
1653285640000|2022-05-23 06:00:40|96615.8|96565.8|96614.6|96564.6|96654.1|96565.8|96600.8|96532.8|60
1653285650000|2022-05-23 06:00:50|96615.9|96565.9|96623.4|96573.4|96629.7|96579.7|96615.9|96565.9|65
1653285660000|2022-05-23 06:01:00|96623.9|96573.9|96629.2|96579.2|96634.1|96584.1|96623.9|96573.9|51
1653285670000|2022-05-23 06:01:10|96627.7|96577.7|96622.7|96572.7|96629.3|96579.3|96618.1|96568.1|56
1653285680000|2022-05-23 06:01:20|96622.4|96572.4|96624.6|96574.6|96626|96576|96617.8|96567.8|31
1653285690000|2022-05-23 06:01:30|96625.3|96575.3|96640.5|96590.5|96653.4|96603.4|96623.2|96573.2|51
1653285700000|2022-05-23 06:01:40|96648.6|96598.6|96634.3|96584.3|96669.2|96600.6|96625.5|96572.1|75
1653285710000|2022-05-23 06:01:50|96634|96584|96627.6|96577.6|96643.1|96593.1|96623.7|96573.7|74
1653285720000|2022-05-23 06:02:00|96628.8|96578.8|96611|96561|96638.2|96588.2|96602.4|96552.4|67
1653285730000|2022-05-23 06:02:10|96610.4|96560.4|96609.9|96559.9|96642.7|96592.7|96609.3|96559.3|63
1653285740000|2022-05-23 06:02:20|96620.7|96570.7|96624.1|96574.1|96643|96582.5|96611.8|96523|73
1653285750000|2022-05-23 06:02:30|96630.1|96580.1|96617.5|96567.5|96640.6|96590.6|96614.1|96564.1|67
1653285760000|2022-05-23 06:02:40|96617.4|96567.4|96611.5|96561.5|96620.8|96570.8|96606.3|96556.3|59
1653285770000|2022-05-23 06:02:50|96608.9|96558.9|96610.2|96560.2|96631|96581|96605.2|96522|50
1653285780000|2022-05-23 06:03:00|96612.8|96562.8|96620.8|96570.8|96660|96579.7|96600.4|96550.4|60
1653285790000|2022-05-23 06:03:10|96618.4|96568.4|96619.1|96569.1|96629.7|96579.7|96606.6|96556.6|52
1653285800000|2022-05-23 06:03:20|96619.7|96569.7|96612.5|96562.5|96621.3|96571.3|96610.6|96560.6|49
1653285810000|2022-05-23 06:03:30|96612.3|96562.3|96614.3|96564.3|96638.5|96588.5|96612.2|96562.2|27
1653285820000|2022-05-23 06:03:40|96615.2|96565.2|96607.6|96557.6|96616.6|96566.6|96602.8|96552.8|70
1653285830000|2022-05-23 06:03:50|96609.1|96559.1|96613|96563|96632.3|96582.3|96607.1|96528.5|64
1653285840000|2022-05-23 06:04:00|96619.5|96569.5|96613.8|96563.8|96631.8|96581.8|96600|96550|50
1653285850000|2022-05-23 06:04:10|96614.8|96564.8|96639.6|96589.6|96640.8|96590.8|96598.1|96548.1|65
1653285860000|2022-05-23 06:04:20|96640|96590|96633.8|96583.8|96670.2|96606.8|96633.8|96563.9|50
1653285870000|2022-05-23 06:04:30|96633.4|96583.4|96635.5|96585.5|96650.7|96599|96630.8|96547.4|63
1653285880000|2022-05-23 06:04:40|96632.2|96582.2|96631.7|96581.7|96641.5|96591.5|96621.9|96571.9|61
1653285890000|2022-05-23 06:04:50|96631.8|96581.8|96654|96604|96672.1|96622.1|96627.1|96577.1|60
1653285900000|2022-05-23 06:05:00|96654.7|96604.7|96658.8|96608.8|96667.4|96617.4|96645.6|96595.6|69
1653285910000|2022-05-23 06:05:10|96660.2|96610.2|96711.1|96661.1|96718.8|96668.8|96653.2|96603.2|58
1653285920000|2022-05-23 06:05:20|96711.9|96661.9|96730|96680|96791.8|96696.4|96711.9|96661.9|62
1653285930000|2022-05-23 06:05:30|96730.1|96680.1|96720|96670|96732.6|96682.6|96719.6|96669.6|56
1653285940000|2022-05-23 06:05:40|96718.7|96668.7|96754|96704|96784.6|96734.6|96718.7|96668.7|76
1653285950000|2022-05-23 06:05:50|96754.7|96704.7|96756.6|96706.6|96770.5|96712|96747.7|96674.8|54
1653285960000|2022-05-23 06:06:00|96756.7|96706.7|96749.9|96699.9|96759.6|96709.6|96748.7|96698.7|43
1653285970000|2022-05-23 06:06:10|96751.4|96701.4|96740.1|96690.1|96753.2|96703.2|96735.8|96685.8|58
1653285980000|2022-05-23 06:06:20|96739.9|96689.9|96749.6|96699.6|96749.6|96699.6|96736.2|96686.2|52
1653285990000|2022-05-23 06:06:30|96750.1|96700.1|96755.9|96705.9|96757.8|96707.8|96744.4|96694.4|47
1653286000000|2022-05-23 06:06:40|96757.3|96707.3|96756.8|96706.8|96766.4|96716.4|96752.8|96702.8|60
1653286010000|2022-05-23 06:06:50|96756.7|96706.7|96752.4|96702.4|96759.4|96709.4|96751.2|96701.2|38
1653286020000|2022-05-23 06:07:00|96753.7|96703.7|96752.6|96702.6|96755|96705|96752.5|96702.5|36
1653286030000|2022-05-23 06:07:10|96754.2|96704.2|96755.1|96705.1|96760.2|96710.2|96751.8|96701.8|42
1653286040000|2022-05-23 06:07:20|96754.7|96704.7|96754.4|96704.4|96759.1|96709.1|96751|96701|31
1653286050000|2022-05-23 06:07:30|96754.7|96704.7|96744.5|96694.5|96754.7|96704.7|96740|96690|37
1653286060000|2022-05-23 06:07:40|96744|96694|96743.6|96693.6|96746.1|96696.1|96742.6|96692.6|43
1653286070000|2022-05-23 06:07:50|96744.1|96694.1|96737.9|96687.9|96745.7|96695.7|96737.6|96687.6|42
1653286080000|2022-05-23 06:08:00|96739.4|96689.4|96754.1|96704.1|96754.8|96704.8|96738.5|96688.5|24
1653286090000|2022-05-23 06:08:10|96754.3|96704.3|96743|96693|96754.3|96704.3|96742.6|96692.6|38
1653286100000|2022-05-23 06:08:20|96743.5|96693.5|96740.1|96690.1|96744.1|96694.1|96739.7|96689.7|29
1653286110000|2022-05-23 06:08:30|96739.7|96689.7|96734.5|96684.5|96742.1|96692.1|96733.6|96683.6|36
1653286120000|2022-05-23 06:08:40|96736.2|96686.2|96735.2|96685.2|96740.2|96690.2|96733.4|96683.4|24
1653286130000|2022-05-23 06:08:50|96735.4|96685.4|96743.2|96693.2|96744.9|96694.9|96735.4|96685.4|30
1653286140000|2022-05-23 06:09:00|96747.4|96697.4|96739.2|96689.2|96751|96701|96738|96688|23
1653286150000|2022-05-23 06:09:10|96739.1|96689.1|96742.7|96692.7|96743.6|96693.6|96739|96689|22
1653286160000|2022-05-23 06:09:20|96742.1|96692.1|96732.4|96682.4|96742.4|96692.4|96731.6|96681.6|40
1653286170000|2022-05-23 06:09:30|96732.5|96682.5|96735.2|96685.2|96737.7|96687.7|96732.5|96682.5|32
1653286180000|2022-05-23 06:09:40|96735.1|96685.1|96736.3|96686.3|96737|96687|96734.6|96684.6|26
1653286190000|2022-05-23 06:09:50|96734|96684|96742.9|96692.9|96743|96693|96734|96684|23
1653286200000|2022-05-23 06:10:00|96742.6|96692.6|96745.7|96695.7|96747.7|96697.7|96739.5|96689.5|37
1653286210000|2022-05-23 06:10:10|96745.6|96695.6|96741.6|96691.6|96745.9|96695.9|96738.5|96688.5|32
1653286220000|2022-05-23 06:10:20|96742.1|96692.1|96746.6|96696.6|96750.4|96700.4|96741.2|96691.2|44
1653286230000|2022-05-23 06:10:30|96745.9|96695.9|96745|96695|96745.9|96695.9|96742.5|96692.5|30
1653286240000|2022-05-23 06:10:40|96744.8|96694.8|96745|96695|96748.5|96698.5|96744.8|96694.8|29
1653286250000|2022-05-23 06:10:50|96744.9|96694.9|96742.6|96692.6|96749.3|96699.3|96740|96690|34
1653286260000|2022-05-23 06:11:00|96744.2|96694.2|96740.6|96690.6|96747.3|96697.3|96739.2|96689.2|42
1653286270000|2022-05-23 06:11:10|96740.2|96690.2|96737.9|96687.9|96740.8|96690.8|96735.1|96685.1|43
1653286280000|2022-05-23 06:11:20|96735.5|96685.5|96682.9|96632.9|96737.5|96687.5|96673.6|96623.6|57
1653286290000|2022-05-23 06:11:30|96684.9|96634.9|96693.5|96643.5|96716.1|96666.1|96684|96634|52
1653286300000|2022-05-23 06:11:40|96694.6|96644.6|96685.1|96635.1|96694.6|96644.6|96680.2|96630.2|39
1653286310000|2022-05-23 06:11:50|96685.7|96635.7|96688.9|96638.9|96689.3|96639.3|96684.1|96634.1|47
1653286320000|2022-05-23 06:12:00|96689.1|96639.1|96699.2|96649.2|96703|96653|96687.6|96637.6|47
1653286330000|2022-05-23 06:12:10|96699.6|96649.6|96694.4|96644.4|96705.5|96655.5|96691.7|96641.7|31
1653286340000|2022-05-23 06:12:20|96693.9|96643.9|96682.2|96632.2|96693.9|96643.9|96680|96630|37
1653286350000|2022-05-23 06:12:30|96681.8|96631.8|96663.3|96613.3|96689.4|96639.4|96652.7|96602.7|54
1653286360000|2022-05-23 06:12:40|96661.8|96611.8|96677|96627|96681|96631|96657.8|96607.8|65
1653286370000|2022-05-23 06:12:50|96677.4|96627.4|96673.9|96623.9|96705|96637|96670.5|96592|60
1653286380000|2022-05-23 06:13:00|96678.6|96628.6|96677.5|96627.5|96692|96630.9|96671.7|96598|70
1653286390000|2022-05-23 06:13:10|96677.3|96627.3|96676.1|96626.1|96681.5|96631.5|96671|96621|57
1653286400000|2022-05-23 06:13:20|96676.2|96626.2|96669.9|96619.9|96742|96646.3|96668.5|96598|62
1653286410000|2022-05-23 06:13:30|96670.8|96620.8|96671.3|96621.3|96679.1|96629.1|96667.5|96617.5|53
1653286420000|2022-05-23 06:13:40|96670.8|96620.8|96671.5|96621.5|96673.3|96623.3|96663.4|96613.4|48
1653286430000|2022-05-23 06:13:50|96668.5|96618.5|96672.8|96622.8|96695.7|96645.7|96667.7|96617.7|51
1653286440000|2022-05-23 06:14:00|96670|96620|96672.2|96622.2|96679.3|96629.3|96668.8|96618.8|59
1653286450000|2022-05-23 06:14:10|96676.1|96626.1|96675.9|96625.9|96696.9|96646.9|96668.6|96591|59
1653286460000|2022-05-23 06:14:20|96675.7|96625.7|96661|96611|96693.8|96643.8|96661|96587|48
1653286470000|2022-05-23 06:14:30|96665.5|96615.5|96669.4|96619.4|96696|96628|96663.5|96582|53
1653286480000|2022-05-23 06:14:40|96665.1|96615.1|96664|96614|96674|96624|96657.1|96607.1|58
1653286490000|2022-05-23 06:14:50|96666|96616|96669.2|96619.2|96693|96643|96666|96616|46
1653286500000|2022-05-23 06:15:00|96669.3|96619.3|96680.1|96630.1|96686|96636|96663.8|96613.8|58
1653286510000|2022-05-23 06:15:10|96679.5|96629.5|96678.6|96628.6|96691.3|96641.3|96677.2|96627.2|67
1653286520000|2022-05-23 06:15:20|96678.8|96628.8|96683.4|96633.4|96692.2|96642.2|96670.9|96620.9|64
1653286530000|2022-05-23 06:15:30|96674.5|96624.5|96677.3|96627.3|96686.3|96636.3|96671.2|96621.2|58
1653286540000|2022-05-23 06:15:40|96678.3|96628.3|96681.9|96631.9|96688|96638|96672.9|96622.9|54
1653286550000|2022-05-23 06:15:50|96672.9|96622.9|96671.9|96621.9|96705.4|96655.4|96671.9|96621.9|56
1653286560000|2022-05-23 06:16:00|96672.3|96622.3|96669.6|96619.6|96680.2|96630.2|96668.2|96618.2|75
1653286570000|2022-05-23 06:16:10|96669.4|96619.4|96670|96620|96679.8|96629.8|96661.4|96611.4|70
1653286580000|2022-05-23 06:16:20|96668.1|96618.1|96665.4|96615.4|96672.9|96622.9|96663.3|96613.3|69
1653286590000|2022-05-23 06:16:30|96667.5|96617.5|96666.4|96616.4|96672.7|96622.7|96662.4|96612.4|67
1653286600000|2022-05-23 06:16:40|96666|96616|96669.3|96619.3|96675.1|96625.1|96663.5|96613.5|69
1653286610000|2022-05-23 06:16:50|96668.3|96618.3|96667.4|96617.4|96673|96623|96662.8|96612.8|72
1653286620000|2022-05-23 06:17:00|96659.9|96609.9|96666.1|96616.1|96676.3|96626.3|96656.8|96606.8|71
1653286630000|2022-05-23 06:17:10|96665.7|96615.7|96613.5|96563.5|96669.8|96619.8|96609.8|96559.8|75
1653286640000|2022-05-23 06:17:20|96614.1|96564.1|96612.1|96562.1|96631.5|96581.5|96612.1|96562.1|56
1653286650000|2022-05-23 06:17:30|96613.7|96563.7|96610.1|96560.1|96623.2|96573.2|96597.6|96547.6|73
1653286660000|2022-05-23 06:17:40|96609.9|96559.9|96599.2|96549.2|96612.6|96562.6|96599.1|96549.1|78
1653286670000|2022-05-23 06:17:50|96599.5|96549.5|96606.4|96556.4|96613.3|96563.3|96599.5|96549.5|68
1653286680000|2022-05-23 06:18:00|96598.2|96548.2|96600.2|96550.2|96612.9|96562.9|96598.2|96548.2|70
1653286690000|2022-05-23 06:18:10|96600.3|96550.3|96599.7|96549.7|96608.5|96558.5|96593|96543|72
1653286700000|2022-05-23 06:18:20|96599.6|96549.6|96595.2|96545.2|96601.3|96551.3|96589.7|96539.7|72
1653286710000|2022-05-23 06:18:30|96592|96542|96595|96545|96601|96551|96588.9|96538.9|71
1653286720000|2022-05-23 06:18:40|96598.7|96548.7|96604|96554|96604|96554|96593.4|96543.4|76
1653286730000|2022-05-23 06:18:50|96604.1|96554.1|96592.7|96542.7|96605.3|96555.3|96592.7|96542.7|69
1653286740000|2022-05-23 06:19:00|96593.3|96543.3|96600|96550|96602.5|96552.5|96583.3|96533.3|68
1653286750000|2022-05-23 06:19:10|96599.1|96549.1|96606|96556|96608.4|96558.4|96594.1|96544.1|75
1653286760000|2022-05-23 06:19:20|96603.2|96553.2|96588.2|96538.2|96605.4|96555.4|96587.2|96537.2|74
1653286770000|2022-05-23 06:19:30|96586.2|96536.2|96595.6|96545.6|96601.7|96551.7|96586.2|96536.2|72
1653286780000|2022-05-23 06:19:40|96592.7|96542.7|96584.1|96534.1|96596.6|96546.6|96584.1|96534.1|73
1653286790000|2022-05-23 06:19:50|96588.3|96538.3|96589|96539|96591.7|96541.7|96579.1|96529.1|75
1653286800000|2022-05-23 06:20:00|96588.4|96538.4|96590.2|96540.2|96598.8|96548.8|96581|96531|69
1653286810000|2022-05-23 06:20:10|96588.1|96538.1|96587.9|96537.9|96591.3|96541.3|96584.8|96534.8|71
1653286820000|2022-05-23 06:20:20|96586.8|96536.8|96584.6|96534.6|96594.1|96544.1|96584.6|96534.6|70
1653286830000|2022-05-23 06:20:30|96586.3|96536.3|96591.2|96541.2|96600.6|96550.6|96586|96536|68
1653286840000|2022-05-23 06:20:40|96592.7|96542.7|96593|96543|96603|96553|96583.5|96533.5|71
1653286850000|2022-05-23 06:20:50|96592.8|96542.8|96589|96539|96602.8|96552.8|96582.2|96532.2|72
1653286860000|2022-05-23 06:21:00|96590|96540|96593.4|96543.4|96603.2|96553.2|96585.6|96535.6|69
1653286870000|2022-05-23 06:21:10|96592.8|96542.8|96601.3|96551.3|96603.4|96553.4|96592.5|96542.5|58
1653286880000|2022-05-23 06:21:20|96596|96546|96590.7|96540.7|96596|96546|96589.2|96539.2|61
1653286890000|2022-05-23 06:21:30|96591.1|96541.1|96602|96552|96603.2|96553.2|96590.9|96540.9|74
1653286900000|2022-05-23 06:21:40|96600.1|96550.1|96597.1|96547.1|96603.5|96553.5|96586.7|96536.7|74
1653286910000|2022-05-23 06:21:50|96596.8|96546.8|96595.9|96545.9|96602.9|96552.9|96589.2|96539.2|68
1653286920000|2022-05-23 06:22:00|96594.7|96544.7|96590.5|96540.5|96604.9|96554.9|96585.1|96535.1|74
1653286930000|2022-05-23 06:22:10|96590|96540|96590.1|96540.1|96603.1|96556.3|96581.3|96540|68
1653286940000|2022-05-23 06:22:20|96592.5|96542.5|96555.7|96505.7|96593.1|96543.1|96555.7|96505.7|62
1653286950000|2022-05-23 06:22:30|96545.4|96520.4|96537.1|96487.1|96567|96522.6|96524.9|96474.9|75
1653286960000|2022-05-23 06:22:40|96537.9|96487.9|96520.7|96470.7|96564.3|96514.3|96520.7|96470.7|71
1653286970000|2022-05-23 06:22:50|96518.2|96468.2|96525.9|96475.9|96538.1|96488.1|96518.2|96468.2|73
1653286980000|2022-05-23 06:23:00|96524.3|96474.3|96562.1|96512.1|96564.1|96514.1|96524.3|96474.3|65
1653286990000|2022-05-23 06:23:10|96563.5|96513.5|96575|96525|96579.5|96529.5|96560.8|96510.8|47
1653287000000|2022-05-23 06:23:20|96573.8|96523.8|96560.2|96510.2|96575.8|96525.8|96554.4|96504.4|53
1653287010000|2022-05-23 06:23:30|96558.2|96508.2|96570.8|96520.8|96581.4|96531.4|96558.2|96508.2|64
1653287020000|2022-05-23 06:23:40|96571|96521|96570.2|96520.2|96572.5|96522.5|96566.5|96516.5|51
1653287030000|2022-05-23 06:23:50|96569.1|96519.1|96561.2|96511.2|96571.4|96521.4|96558.5|96508.5|67
1653287040000|2022-05-23 06:24:00|96561.4|96511.4|96571.9|96521.9|96572.3|96522.3|96561.4|96511.4|59
1653287050000|2022-05-23 06:24:10|96572.4|96522.4|96566.3|96516.3|96574.8|96524.8|96561.9|96511.9|55
1653287060000|2022-05-23 06:24:20|96564.6|96514.6|96559.4|96509.4|96571.2|96521.2|96558.4|96508.4|61
1653287070000|2022-05-23 06:24:30|96560.1|96510.1|96560|96510|96565.4|96515.4|96557.2|96507.2|70
1653287080000|2022-05-23 06:24:40|96560.7|96510.7|96562.7|96512.7|96564.1|96514.1|96554.5|96504.5|70
1653287090000|2022-05-23 06:24:50|96562.8|96512.8|96562.7|96512.7|96566.3|96516.3|96560.2|96510.2|49
1653287100000|2022-05-23 06:25:00|96563.3|96513.3|96561.5|96511.5|96565.3|96515.3|96558.1|96508.1|72
1653287110000|2022-05-23 06:25:10|96563.5|96513.5|96555.5|96505.5|96563.7|96513.7|96547.4|96497.4|71
1653287120000|2022-05-23 06:25:20|96557.1|96507.1|96566.7|96516.7|96568.9|96518.9|96550.4|96500.4|66
1653287130000|2022-05-23 06:25:30|96563.4|96513.4|96574.9|96524.9|96575.4|96525.4|96562.3|96512.3|53
1653287140000|2022-05-23 06:25:40|96574.2|96524.2|96578|96528|96582.3|96544|96569|96523.7|34
1653287150000|2022-05-23 06:25:50|96578.2|96528.2|96607.9|96557.9|96607.9|96557.9|96576.9|96526.9|66
1653287160000|2022-05-23 06:26:00|96606.9|96556.9|96642.2|96592.2|96647.2|96597.2|96606.1|96556.1|70
1653287170000|2022-05-23 06:26:10|96648.5|96598.5|96651.1|96601.1|96659|96609|96621.4|96571.4|69
1653287180000|2022-05-23 06:26:20|96653.9|96603.9|96637.2|96587.2|96667.5|96617.5|96633.7|96583.7|72
1653287190000|2022-05-23 06:26:30|96641.2|96591.2|96641|96591|96654|96604|96619|96569|58
1653287200000|2022-05-23 06:26:40|96637.6|96587.6|96628.1|96578.1|96645.4|96595.4|96620.2|96570.2|55
1653287210000|2022-05-23 06:26:50|96627.6|96577.6|96622.7|96572.7|96632.6|96582.6|96617.2|96567.2|51
1653287220000|2022-05-23 06:27:00|96623.1|96573.1|96629.8|96579.8|96630.6|96589.9|96614.9|96573.1|42
1653287230000|2022-05-23 06:27:10|96629.6|96579.6|96626.4|96576.4|96634.1|96590.8|96613.4|96575.5|46
1653287240000|2022-05-23 06:27:20|96626.7|96576.7|96623.5|96573.5|96633.4|96583.4|96610.4|96560.4|63
1653287250000|2022-05-23 06:27:30|96624.1|96574.1|96631.5|96581.5|96632.7|96582.7|96623.9|96573.9|49
1653287260000|2022-05-23 06:27:40|96632.4|96582.4|96631.7|96581.7|96637.5|96596.7|96621|96577.5|42
1653287270000|2022-05-23 06:27:50|96631.4|96581.4|96642.2|96592.2|96642.2|96604.8|96621.2|96571.2|41
1653287280000|2022-05-23 06:28:00|96629.4|96604.4|96640.1|96590.1|96656.3|96606.3|96628.9|96582.3|49
1653287290000|2022-05-23 06:28:10|96632.5|96582.5|96651.4|96601.4|96656.6|96610.7|96632.5|96582.5|59
1653287300000|2022-05-23 06:28:20|96645.4|96595.4|96689.9|96639.9|96694.4|96644.4|96631.3|96589.5|73
1653287310000|2022-05-23 06:28:30|96688.6|96638.6|96703.9|96653.9|96704.8|96654.8|96673.2|96623.2|71
1653287320000|2022-05-23 06:28:40|96704|96654|96712.1|96662.1|96714|96664|96684.1|96634.1|77
1653287330000|2022-05-23 06:28:50|96709.9|96659.9|96676.3|96626.3|96713|96663|96659.3|96609.3|74
1653287340000|2022-05-23 06:29:00|96664.6|96614.6|96667|96642|96681.5|96642|96664.6|96614.6|64
1653287350000|2022-05-23 06:29:10|96674|96649|96690.3|96640.3|96691.4|96649|96674|96630|68
1653287360000|2022-05-23 06:29:20|96688.7|96638.7|96699.3|96649.3|96702.9|96652.9|96686.2|96636.2|55
1653287370000|2022-05-23 06:29:30|96700.2|96650.2|96707.8|96657.8|96708.7|96667.9|96692.9|96647.3|50
1653287380000|2022-05-23 06:29:40|96709.2|96659.2|96701.9|96651.9|96709.2|96659.2|96696.6|96646.6|53
1653287390000|2022-05-23 06:29:50|96700.1|96650.1|96705|96655|96706.7|96656.7|96699.5|96649.5|40
1653287400000|2022-05-23 06:30:00|96704|96654|96729.1|96679.1|96741.1|96691.1|96695.1|96645.1|77
1653287410000|2022-05-23 06:30:10|96731.5|96681.5|96733.9|96683.9|96734.7|96684.7|96726.4|96676.4|70
1653287420000|2022-05-23 06:30:20|96732.6|96682.6|96741.5|96691.5|96745|96695|96726.7|96676.7|70
1653287430000|2022-05-23 06:30:30|96741.9|96691.9|96761.5|96711.5|96765.5|96715.5|96738.4|96688.4|61
1653287440000|2022-05-23 06:30:40|96759.8|96709.8|96761.7|96711.7|96769.3|96724|96746.4|96704.8|54
1653287450000|2022-05-23 06:30:50|96761.6|96711.6|96768.8|96718.8|96768.8|96718.8|96760.8|96710.8|40
1653287460000|2022-05-23 06:31:00|96769.1|96719.1|96761.5|96711.5|96778.5|96728.5|96760.8|96710.8|65
1653287470000|2022-05-23 06:31:10|96761.8|96711.8|96770.9|96720.9|96770.9|96720.9|96760.5|96710.5|42
1653287480000|2022-05-23 06:31:20|96771.3|96721.3|96768.4|96718.4|96783.4|96733.4|96749.2|96708.2|52
1653287490000|2022-05-23 06:31:30|96768.3|96718.3|96773|96723|96773.4|96723.4|96763.2|96713.2|49
1653287500000|2022-05-23 06:31:40|96774.4|96724.4|96772.9|96722.9|96774.7|96724.7|96771|96721|30
1653287510000|2022-05-23 06:31:50|96772.8|96722.8|96796|96746|96797.6|96747.6|96772.8|96722.8|55
1653287520000|2022-05-23 06:32:00|96796.9|96746.9|96780.3|96730.3|96796.9|96746.9|96779.8|96729.8|70
1653287530000|2022-05-23 06:32:10|96780.7|96730.7|96776.7|96726.7|96785.9|96735.9|96776.7|96726.7|57
1653287540000|2022-05-23 06:32:20|96775.6|96725.6|96774.3|96724.3|96779.4|96729.4|96773|96723|51
1653287550000|2022-05-23 06:32:30|96774.2|96724.2|96777.7|96727.7|96785.4|96735.4|96770.3|96720.3|64
1653287560000|2022-05-23 06:32:40|96778|96728|96794.6|96744.6|96809.7|96759.7|96778|96728|63
1653287570000|2022-05-23 06:32:50|96795.2|96745.2|96802.5|96752.5|96809.7|96759.7|96793.5|96743.5|63
1653287580000|2022-05-23 06:33:00|96802|96752|96856.8|96806.8|96866|96816|96802|96752|74
1653287590000|2022-05-23 06:33:10|96860.4|96810.4|96894.1|96844.1|96906.3|96856.3|96856.5|96806.5|69
1653287600000|2022-05-23 06:33:20|96894.2|96844.2|96913.7|96863.7|96939.6|96889.6|96893.6|96843.6|65
1653287610000|2022-05-23 06:33:30|96914.4|96864.4|96900.4|96850.4|96914.4|96864.4|96899.3|96849.3|44
1653287620000|2022-05-23 06:33:40|96900.9|96850.9|96890|96840|96906.6|96856.6|96876.9|96839.3|51
1653287630000|2022-05-23 06:33:50|96891.1|96841.1|96888.8|96838.8|96891.1|96841.1|96887.5|96837.5|30
1653287640000|2022-05-23 06:34:00|96889|96839|96887.5|96837.5|96889.9|96839.9|96886.7|96836.7|32
1653287650000|2022-05-23 06:34:10|96887.4|96837.4|96858.8|96808.8|96887.7|96837.7|96848.6|96798.6|45
1653287660000|2022-05-23 06:34:20|96853.6|96803.6|96831.3|96781.3|96859.4|96809.4|96831.3|96781.3|62
1653287670000|2022-05-23 06:34:30|96833.4|96783.4|96832.4|96782.4|96842.1|96792.1|96830.5|96780.5|44
1653287680000|2022-05-23 06:34:40|96830.5|96780.5|96826|96776|96832.2|96782.2|96824.3|96774.3|41
1653287690000|2022-05-23 06:34:50|96823.5|96773.5|96706.3|96656.3|96829.9|96779.9|96681.7|96616.9|59
1653287700000|2022-05-23 06:35:00|96711.6|96661.6|96755|96705|96798.6|96706.3|96711.6|96632.4|64
1653287710000|2022-05-23 06:35:10|96756.3|96706.3|96784.4|96734.4|96784.4|96734.4|96750.7|96700.7|62
1653287720000|2022-05-23 06:35:20|96784.3|96734.3|96803.9|96753.9|96834.8|96787.9|96779.9|96729.9|53
1653287730000|2022-05-23 06:35:30|96805.8|96755.8|96809.1|96759.1|96837.9|96774.8|96795.2|96697.9|80
1653287740000|2022-05-23 06:35:40|96805.1|96755.1|96824.5|96774.5|96824.5|96774.5|96794.2|96744.2|77
1653287750000|2022-05-23 06:35:50|96828|96778|96825.5|96775.5|96845.8|96795.8|96819.7|96769.7|68
1653287760000|2022-05-23 06:36:00|96826.1|96776.1|96802|96752|96833.6|96783.6|96798.3|96748.3|67
1653287770000|2022-05-23 06:36:10|96801.7|96751.7|96796|96746|96817.1|96767.1|96789.3|96739.3|70
1653287780000|2022-05-23 06:36:20|96796.1|96746.1|96802.9|96752.9|96804.4|96754.4|96780.1|96730.1|69
1653287790000|2022-05-23 06:36:30|96800.6|96750.6|96804.9|96754.9|96809.1|96759.1|96798.9|96748.9|53
1653287800000|2022-05-23 06:36:40|96804.7|96754.7|96795.4|96745.4|96811|96761|96794.7|96744.7|47
1653287810000|2022-05-23 06:36:50|96795.2|96745.2|96799.5|96749.5|96799.5|96749.5|96794.7|96744.7|40
1653287820000|2022-05-23 06:37:00|96799.2|96749.2|96795.8|96745.8|96803.1|96753.1|96784.1|96734.1|56
1653287830000|2022-05-23 06:37:10|96799|96749|96782.1|96732.1|96802.7|96764.9|96779.5|96729.5|51
1653287840000|2022-05-23 06:37:20|96781.7|96731.7|96776|96726|96784.5|96740.1|96765.1|96722.1|47
1653287850000|2022-05-23 06:37:30|96776.2|96726.2|96742.9|96692.9|96776.2|96726.2|96725|96675|74
1653287860000|2022-05-23 06:37:40|96742.1|96692.1|96761.7|96711.7|96762.3|96712.3|96726.8|96676.8|57
1653287870000|2022-05-23 06:37:50|96761.6|96711.6|96761.1|96711.1|96766.1|96716.1|96761.1|96711.1|49
1653287880000|2022-05-23 06:38:00|96762.6|96712.6|96745.1|96695.1|96762.6|96712.6|96743.7|96693.7|65
1653287890000|2022-05-23 06:38:10|96746|96696|96750.2|96700.2|96750.2|96700.2|96739.4|96689.4|64
1653287900000|2022-05-23 06:38:20|96750.3|96700.3|96752.9|96702.9|96758.6|96708.6|96747.3|96697.3|64
1653287910000|2022-05-23 06:38:30|96752.6|96702.6|96780.9|96730.9|96780.9|96742.2|96746.3|96696.3|53
1653287920000|2022-05-23 06:38:40|96780.7|96730.7|96743.8|96693.8|96784.5|96734.5|96742.4|96693.7|54
1653287930000|2022-05-23 06:38:50|96745.3|96695.3|96733.4|96683.4|96752.2|96702.2|96708.9|96658.9|80
1653287940000|2022-05-23 06:39:00|96730.7|96680.7|96738.1|96688.1|96749.5|96699.5|96726.7|96676.7|70
1653287950000|2022-05-23 06:39:10|96740.5|96690.5|96755.5|96705.5|96755.9|96705.9|96740.5|96690.5|68
1653287960000|2022-05-23 06:39:20|96756.4|96706.4|96759.5|96709.5|96765|96715|96751.4|96701.4|64
1653287970000|2022-05-23 06:39:30|96759.8|96709.8|96738.7|96688.7|96763.3|96713.3|96719.2|96669.2|74
1653287980000|2022-05-23 06:39:40|96737.2|96687.2|96763.7|96713.7|96764.6|96714.6|96736.6|96686.6|57
1653287990000|2022-05-23 06:39:50|96763.2|96713.2|96783|96733|96783|96733|96760.7|96710.7|58
1653288000000|2022-05-23 06:40:00|96782.9|96732.9|96780.4|96730.4|96789|96739|96779|96729|52
1653288010000|2022-05-23 06:40:10|96780.1|96730.1|96796.3|96746.3|96797.4|96747.4|96776.5|96726.5|62
1653288020000|2022-05-23 06:40:20|96796|96746|96792.2|96742.2|96796.6|96746.6|96789.7|96739.7|50
1653288030000|2022-05-23 06:40:30|96791.9|96741.9|96796.5|96746.5|96798.3|96760.8|96781.7|96741.9|48
1653288040000|2022-05-23 06:40:40|96796.3|96746.3|96797.1|96747.1|96800|96764.2|96782.1|96743.6|56
1653288050000|2022-05-23 06:40:50|96796.8|96746.8|96800.1|96750.1|96801.4|96751.4|96796.8|96746.8|47
1653288060000|2022-05-23 06:41:00|96800.2|96750.2|96791.1|96741.1|96817|96767|96790.1|96740.1|52
1653288070000|2022-05-23 06:41:10|96789.2|96739.2|96791.9|96741.9|96811.2|96761.2|96788.7|96738.7|72
1653288080000|2022-05-23 06:41:20|96791.8|96741.8|96815.1|96765.1|96817.3|96767.3|96788.6|96738.6|40
1653288090000|2022-05-23 06:41:30|96814.8|96764.8|96811.7|96761.7|96815.9|96765.9|96809.8|96759.8|38
1653288100000|2022-05-23 06:41:40|96811.9|96761.9|96810.6|96760.6|96813.1|96763.1|96809.6|96759.6|36
1653288110000|2022-05-23 06:41:50|96810.5|96760.5|96803.9|96753.9|96810.9|96760.9|96803.1|96753.1|42
1653288120000|2022-05-23 06:42:00|96805.5|96755.5|96799.8|96749.8|96805.5|96755.5|96797.1|96747.1|48
1653288130000|2022-05-23 06:42:10|96799.7|96749.7|96808|96758|96810.2|96760.2|96798.9|96748.9|58
1653288140000|2022-05-23 06:42:20|96807.9|96757.9|96808.1|96758.1|96810.8|96760.8|96792.3|96742.3|63
1653288150000|2022-05-23 06:42:30|96809.1|96759.1|96809.2|96759.2|96813.4|96763.4|96805.7|96755.7|56
1653288160000|2022-05-23 06:42:40|96809.9|96759.9|96798.5|96748.5|96813.2|96763.2|96776.7|96739.5|64
1653288170000|2022-05-23 06:42:50|96797.9|96747.9|96801.9|96751.9|96801.9|96751.9|96791.2|96741.2|65
1653288180000|2022-05-23 06:43:00|96801.1|96751.1|96794.7|96744.7|96804.7|96754.7|96793.5|96743.5|60
1653288190000|2022-05-23 06:43:10|96795.6|96745.6|96791.2|96741.2|96801.8|96751.8|96786.1|96736.1|58
1653288200000|2022-05-23 06:43:20|96792.9|96742.9|96794|96744|96797|96747|96786.8|96736.8|54
1653288210000|2022-05-23 06:43:30|96794.2|96744.2|96790.2|96740.2|96795.1|96745.1|96787.5|96737.5|67
1653288220000|2022-05-23 06:43:40|96792.7|96742.7|96792.2|96742.2|96795.2|96745.2|96789.7|96739.7|53
1653288230000|2022-05-23 06:43:50|96792.1|96742.1|96798.2|96748.2|96798.2|96748.2|96785.9|96735.9|54
1653288240000|2022-05-23 06:44:00|96797.6|96747.6|96788.3|96738.3|96798.7|96748.7|96776|96726|63
1653288250000|2022-05-23 06:44:10|96788.1|96738.1|96790.4|96740.4|96794.5|96756.1|96777.4|96727.4|50
1653288260000|2022-05-23 06:44:20|96790.9|96740.9|96796|96746|96800.5|96750.5|96790.9|96740.9|50
1653288270000|2022-05-23 06:44:30|96796.2|96746.2|96795.8|96745.8|96798.2|96748.2|96794.3|96744.3|35
1653288280000|2022-05-23 06:44:40|96795.5|96745.5|96800.7|96750.7|96803.2|96753.2|96794.1|96744.1|58
1653288290000|2022-05-23 06:44:50|96800.8|96750.8|96811.6|96761.6|96815|96765|96799.3|96749.3|60
1653288300000|2022-05-23 06:45:00|96810.4|96760.4|96815.3|96765.3|96817.9|96767.9|96792.2|96742.2|69
1653288310000|2022-05-23 06:45:10|96815.5|96765.5|96833.2|96783.2|96833.2|96783.2|96809.3|96759.3|55
1653288320000|2022-05-23 06:45:20|96832.8|96782.8|96810.7|96760.7|96833.5|96783.5|96785.6|96747.9|60
1653288330000|2022-05-23 06:45:30|96810.1|96760.1|96782.4|96732.4|96810.4|96772.1|96782.4|96732.4|50
1653288340000|2022-05-23 06:45:40|96776.1|96726.1|96746.4|96696.4|96776.1|96726.1|96738.4|96688.4|70
1653288350000|2022-05-23 06:45:50|96744.4|96694.4|96739.1|96689.1|96763.5|96713.5|96730.4|96680.4|57
1653288360000|2022-05-23 06:46:00|96736.5|96686.5|96726.9|96676.9|96739.1|96689.1|96722.5|96672.5|38
1653288370000|2022-05-23 06:46:10|96727.6|96677.6|96726.2|96676.2|96728|96678|96708.1|96658.1|57
1653288380000|2022-05-23 06:46:20|96725.6|96675.6|96769.9|96719.9|96772.7|96734.7|96725.6|96675.6|58
1653288390000|2022-05-23 06:46:30|96770.3|96720.3|96767.2|96717.2|96775.6|96725.6|96767|96717|52
1653288400000|2022-05-23 06:46:40|96767|96717|96764.3|96714.3|96768.3|96718.3|96763.9|96713.9|44
1653288410000|2022-05-23 06:46:50|96764.7|96714.7|96756|96706|96764.7|96723.8|96747|96697|59
1653288420000|2022-05-23 06:47:00|96752.9|96702.9|96736.6|96686.6|96752.9|96702.9|96723.4|96673.4|65
1653288430000|2022-05-23 06:47:10|96737.4|96687.4|96726.3|96676.3|96746.2|96696.2|96724.6|96674.6|66
1653288440000|2022-05-23 06:47:20|96726.2|96676.2|96727.8|96677.8|96735.3|96685.3|96721.8|96671.8|52
1653288450000|2022-05-23 06:47:30|96726|96676|96734|96684|96735.9|96685.9|96725.3|96675.3|59
1653288460000|2022-05-23 06:47:40|96732|96682|96722.3|96672.3|96733.1|96683.1|96722|96672|44
1653288470000|2022-05-23 06:47:50|96722.5|96672.5|96727.5|96677.5|96727.9|96677.9|96721.2|96671.2|47
1653288480000|2022-05-23 06:48:00|96728.6|96678.6|96744.4|96694.4|96744.4|96694.4|96726.9|96676.9|66
1653288490000|2022-05-23 06:48:10|96745.1|96695.1|96760.2|96710.2|96760.2|96710.2|96744.9|96694.9|62
1653288500000|2022-05-23 06:48:20|96760.1|96710.1|96757.9|96707.9|96760.4|96710.4|96757.2|96707.2|43
1653288510000|2022-05-23 06:48:30|96757.6|96707.6|96764.7|96714.7|96767.4|96717.4|96757.6|96707.6|54
1653288520000|2022-05-23 06:48:40|96765.1|96715.1|96771|96721|96771|96728.7|96753.7|96714.4|45
1653288530000|2022-05-23 06:48:50|96770.8|96720.8|96776|96726|96776.6|96726.6|96769.8|96719.8|47
1653288540000|2022-05-23 06:49:00|96776.2|96726.2|96758.8|96708.8|96777.4|96727.4|96758.8|96708.8|44
1653288550000|2022-05-23 06:49:10|96758.4|96708.4|96770|96720|96770.5|96720.5|96754.9|96704.9|60
1653288560000|2022-05-23 06:49:20|96770.2|96720.2|96773.5|96723.5|96773.5|96723.5|96769.3|96719.3|38
1653288570000|2022-05-23 06:49:30|96772.8|96722.8|96783.2|96733.2|96783.3|96733.3|96772.8|96722.8|50
1653288580000|2022-05-23 06:49:40|96783.3|96733.3|96780.4|96730.4|96783.3|96733.3|96770.4|96720.4|52
1653288590000|2022-05-23 06:49:50|96778.9|96728.9|96779.2|96729.2|96783.4|96733.4|96775.1|96725.1|53
1653288600000|2022-05-23 06:50:00|96780|96730|96774.5|96724.5|96781.9|96731.9|96773.6|96723.6|65
1653288610000|2022-05-23 06:50:10|96775.9|96725.9|96779.2|96729.2|96781.8|96731.8|96774.6|96724.6|54
1653288620000|2022-05-23 06:50:20|96779|96729|96773.9|96723.9|96779|96729|96772.4|96722.4|50
1653288630000|2022-05-23 06:50:30|96773.8|96723.8|96772|96722|96778.6|96728.6|96763.5|96713.5|66
1653288640000|2022-05-23 06:50:40|96773.3|96723.3|96769.9|96719.9|96773.3|96723.3|96764.5|96714.5|55
1653288650000|2022-05-23 06:50:50|96770.8|96720.8|96770.7|96720.7|96771.4|96721.4|96770.1|96720.1|32
1653288660000|2022-05-23 06:51:00|96771.6|96721.6|96760.9|96710.9|96771.8|96721.8|96759.7|96709.7|58
1653288670000|2022-05-23 06:51:10|96760.8|96710.8|96764.2|96714.2|96766.1|96716.1|96760.8|96710.8|33
1653288680000|2022-05-23 06:51:20|96764.1|96714.1|96773.2|96723.2|96776|96726|96762|96712|56
1653288690000|2022-05-23 06:51:30|96769.3|96719.3|96765.5|96715.5|96770.3|96720.3|96764.6|96714.6|59
1653288700000|2022-05-23 06:51:40|96765.9|96715.9|96751.9|96701.9|96766.9|96716.9|96739.7|96689.7|51
1653288710000|2022-05-23 06:51:50|96752.5|96702.5|96739.4|96689.4|96762.4|96712.4|96737.8|96687.8|68
1653288720000|2022-05-23 06:52:00|96740.4|96690.4|96750.3|96700.3|96751.3|96701.3|96730.6|96680.6|59
1653288730000|2022-05-23 06:52:10|96750.7|96700.7|96758.6|96708.6|96761.4|96711.4|96749.9|96699.9|62
1653288740000|2022-05-23 06:52:20|96758.8|96708.8|96754.9|96704.9|96761.1|96711.1|96752.4|96702.4|49
1653288750000|2022-05-23 06:52:30|96753|96703|96738.3|96688.3|96753|96703|96734|96684|66
1653288760000|2022-05-23 06:52:40|96739.6|96689.6|96733|96683|96744.8|96694.8|96726.1|96676.1|54
1653288770000|2022-05-23 06:52:50|96733.2|96683.2|96710.3|96660.3|96733.4|96683.4|96709.1|96659.1|61
1653288780000|2022-05-23 06:53:00|96710.7|96660.7|96721.8|96671.8|96722.8|96672.8|96710|96660|56
1653288790000|2022-05-23 06:53:10|96721.1|96671.1|96728.1|96678.1|96738.8|96688.8|96705.3|96666.7|65
1653288800000|2022-05-23 06:53:20|96727.6|96677.6|96721.3|96671.3|96727.6|96677.6|96721.1|96671.1|64
1653288810000|2022-05-23 06:53:30|96721.2|96671.2|96723.3|96673.3|96724.2|96678.2|96703.2|96666|58
1653288820000|2022-05-23 06:53:40|96723.5|96673.5|96728.1|96678.1|96728.1|96678.1|96723|96673|53
1653288830000|2022-05-23 06:53:50|96727.8|96677.8|96736.5|96686.5|96737.9|96687.9|96726.9|96676.9|61
1653288840000|2022-05-23 06:54:00|96736.4|96686.4|96741.4|96691.4|96741.4|96691.4|96736.4|96686.4|50
1653288850000|2022-05-23 06:54:10|96741.6|96691.6|96741|96691|96743.1|96693.1|96739.5|96689.5|37
1653288860000|2022-05-23 06:54:20|96740.8|96690.8|96749|96699|96750.6|96700.6|96739.7|96689.7|42
1653288870000|2022-05-23 06:54:30|96747.1|96697.1|96737.7|96687.7|96749.2|96699.2|96736.8|96686.8|45
1653288880000|2022-05-23 06:54:40|96739.3|96689.3|96736.2|96686.2|96739.3|96689.3|96734.8|96684.8|33
1653288890000|2022-05-23 06:54:50|96735.9|96685.9|96737|96687|96739.9|96689.9|96735.2|96685.2|28
1653288900000|2022-05-23 06:55:00|96738.9|96688.9|96741|96691|96741|96704.2|96726.1|96686.9|35
1653288910000|2022-05-23 06:55:10|96740.5|96690.5|96741|96691|96742.7|96692.7|96736.5|96686.5|44
1653288920000|2022-05-23 06:55:20|96740.2|96690.2|96743.8|96693.8|96744.2|96694.2|96740.2|96690.2|48
1653288930000|2022-05-23 06:55:30|96743.9|96693.9|96755.2|96705.2|96756.7|96712.3|96737.3|96691.2|32
1653288940000|2022-05-23 06:55:40|96756.6|96706.6|96728.5|96678.5|96756.6|96706.6|96727.4|96677.4|62
1653288950000|2022-05-23 06:55:50|96728.4|96678.4|96726|96676|96728.8|96678.8|96725.5|96675.5|49
1653288960000|2022-05-23 06:56:00|96727.4|96677.4|96725|96675|96733.4|96683.4|96724.3|96674.3|56
1653288970000|2022-05-23 06:56:10|96725.4|96675.4|96721.3|96671.3|96726.1|96676.1|96719.7|96669.7|45
1653288980000|2022-05-23 06:56:20|96721.7|96671.7|96721.3|96671.3|96722.5|96672.5|96718.2|96668.2|43
1653288990000|2022-05-23 06:56:30|96721.7|96671.7|96689.1|96639.1|96721.7|96671.7|96681.4|96631.4|54
1653289000000|2022-05-23 06:56:40|96688.6|96638.6|96688.8|96638.8|96690.2|96640.2|96683.6|96633.6|65
1653289010000|2022-05-23 06:56:50|96688.1|96638.1|96684.9|96634.9|96691.8|96641.8|96684.9|96634.9|66
1653289020000|2022-05-23 06:57:00|96684.5|96634.5|96671.7|96621.7|96685.7|96635.7|96657.2|96607.2|70
1653289030000|2022-05-23 06:57:10|96670.9|96620.9|96650.5|96600.5|96670.9|96620.9|96636.7|96597.4|54
1653289040000|2022-05-23 06:57:20|96648.6|96598.6|96636.9|96611.9|96655.7|96613.5|96634.5|96598.6|34
1653289050000|2022-05-23 06:57:30|96648.5|96598.5|96662.6|96612.6|96665.9|96615.9|96648.5|96598.5|55
1653289060000|2022-05-23 06:57:40|96662.4|96612.4|96651.2|96626.2|96664.3|96628.6|96650.2|96605.6|57
1653289070000|2022-05-23 06:57:50|96651.3|96626.3|96651.6|96626.6|96654.5|96629.5|96647.2|96622.2|45
1653289080000|2022-05-23 06:58:00|96649.7|96624.7|96677.8|96627.8|96678.1|96640.1|96648.9|96620.3|49
1653289090000|2022-05-23 06:58:10|96677.2|96627.2|96664.4|96639.4|96680.9|96640.9|96664.2|96626.7|39
1653289100000|2022-05-23 06:58:20|96664.6|96639.6|96667.3|96642.3|96682.3|96644.7|96662.2|96614.3|66
1653289110000|2022-05-23 06:58:30|96667.9|96642.9|96673|96648|96683.2|96648.1|96667.4|96629.6|52
1653289120000|2022-05-23 06:58:40|96675|96650|96665.6|96640.6|96676.3|96651.3|96665.6|96640.6|43
1653289130000|2022-05-23 06:58:50|96665.1|96640.1|96673.3|96623.3|96679.7|96648.5|96665.1|96621.6|51
1653289140000|2022-05-23 06:59:00|96673.4|96623.4|96685.3|96635.3|96686.9|96645.5|96660|96621.9|56
1653289150000|2022-05-23 06:59:10|96685.1|96635.1|96671.9|96646.9|96687.4|96649.6|96667.7|96631.4|49
1653289160000|2022-05-23 06:59:20|96670.1|96645.1|96650.3|96625.3|96699.5|96660.6|96650.3|96625.3|55
1653289170000|2022-05-23 06:59:30|96654.2|96629.2|96685.4|96635.4|96690.7|96640.7|96654|96629|62
1653289180000|2022-05-23 06:59:40|96686.1|96636.1|96685.4|96660.4|96699.2|96660.4|96680.8|96630.8|64
1653289190000|2022-05-23 06:59:50|96698.2|96648.2|96658.5|96633.5|96698.4|96648.4|96653.4|96623.4|69
1653289200000|2022-05-23 07:00:00|96658.8|96633.8|96625.9|96600.9|96666.8|96633.8|96618.6|96587.7|75
1653289210000|2022-05-23 07:00:10|96628.6|96603.6|96612.6|96562.6|96635.8|96605.9|96600.7|96558.7|69
1653289220000|2022-05-23 07:00:20|96611|96561|96603.5|96553.5|96611|96568.3|96585.4|96549|65
1653289230000|2022-05-23 07:00:30|96603.4|96553.4|96613.2|96563.2|96613.2|96563.2|96598.8|96548.8|67
1653289240000|2022-05-23 07:00:40|96612.5|96562.5|96613.4|96563.4|96617.8|96573|96598|96562.1|65
1653289250000|2022-05-23 07:00:50|96613.7|96563.7|96594.4|96569.4|96619|96570.4|96590|96552.5|69
1653289260000|2022-05-23 07:01:00|96596.2|96571.2|96586|96561|96611.2|96571.2|96585.4|96548.1|67
1653289270000|2022-05-23 07:01:10|96585.7|96560.7|96573|96548|96597|96562.5|96572.6|96532.4|70
1653289280000|2022-05-23 07:01:20|96572.8|96547.8|96591.6|96541.6|96593.3|96554.8|96567.1|96530.4|65
1653289290000|2022-05-23 07:01:30|96589.9|96539.9|96585.7|96535.7|96592.5|96542.5|96585.7|96535.7|51
1653289300000|2022-05-23 07:01:40|96585.5|96535.5|96561.3|96536.3|96589.1|96551.2|96561|96523.4|65
1653289310000|2022-05-23 07:01:50|96561.5|96536.5|96561.7|96536.7|96579.4|96545.6|96558.9|96523.4|62
1653289320000|2022-05-23 07:02:00|96562|96537|96570.8|96520.8|96571.5|96540.6|96554.7|96517.9|73
1653289330000|2022-05-23 07:02:10|96569.9|96519.9|96542.5|96492.5|96571.5|96521.5|96536.5|96486.5|74
1653289340000|2022-05-23 07:02:20|96546.8|96496.8|96537.9|96487.9|96549.6|96504.7|96527.5|96487.9|77
1653289350000|2022-05-23 07:02:30|96540.7|96490.7|96509.3|96459.3|96541.1|96491.1|96484.4|96443.7|77
1653289360000|2022-05-23 07:02:40|96506.4|96456.4|96503.8|96453.8|96522.7|96472.7|96500.5|96450.5|76
1653289370000|2022-05-23 07:02:50|96503.1|96453.1|96527.7|96477.7|96529.9|96479.9|96503.1|96453.1|74
1653289380000|2022-05-23 07:03:00|96522.4|96472.4|96531.2|96481.2|96536.8|96486.8|96502.7|96452.7|70
1653289390000|2022-05-23 07:03:10|96530.8|96480.8|96542.2|96492.2|96542.8|96492.8|96510.9|96460.9|66
1653289400000|2022-05-23 07:03:20|96527.3|96502.3|96538.9|96488.9|96544.7|96504.3|96526.3|96485.4|51
1653289410000|2022-05-23 07:03:30|96538.3|96488.3|96507.9|96457.9|96545|96495|96492.5|96456.9|69
1653289420000|2022-05-23 07:03:40|96506.1|96456.1|96496.3|96446.3|96516.6|96472.8|96475.4|96442|71
1653289430000|2022-05-23 07:03:50|96501.2|96451.2|96495.3|96445.3|96502.3|96462|96482|96439.9|67
1653289440000|2022-05-23 07:04:00|96495.6|96445.6|96475.7|96450.7|96496.6|96459.4|96474.7|96434.3|62
1653289450000|2022-05-23 07:04:10|96476.5|96451.5|96490.1|96440.1|96497.2|96457.9|96474.7|96437.9|62
1653289460000|2022-05-23 07:04:20|96492|96442|96477.1|96452.1|96496.3|96458.4|96474.1|96437.9|58
1653289470000|2022-05-23 07:04:30|96476|96451|96458|96433|96489.9|96453.3|96456.8|96418.2|72
1653289480000|2022-05-23 07:04:40|96457.3|96432.3|96437.3|96387.3|96470.6|96433.4|96433.5|96383.5|69
1653289490000|2022-05-23 07:04:50|96435.7|96385.7|96437.9|96387.9|96440.8|96394.3|96416.8|96379.9|52
1653289500000|2022-05-23 07:05:00|96437.1|96387.1|96450|96400|96450|96400|96436.2|96386.2|57
1653289510000|2022-05-23 07:05:10|96449|96399|96449|96399|96454.2|96421.5|96437|96396.3|51
1653289520000|2022-05-23 07:05:20|96451.9|96401.9|96476.3|96426.3|96481.2|96437.1|96451.9|96401.9|63
1653289530000|2022-05-23 07:05:30|96477.2|96427.2|96468.5|96418.5|96478.6|96430.2|96455.2|96418.5|57
1653289540000|2022-05-23 07:05:40|96469.8|96419.8|96446.7|96421.7|96471.4|96425.5|96446.7|96405.3|64
1653289550000|2022-05-23 07:05:50|96447.3|96422.3|96470|96420|96473.5|96434.1|96447|96415.1|63
1653289560000|2022-05-23 07:06:00|96469.9|96419.9|96474.4|96424.4|96478.1|96438.3|96463.3|96419.8|63
1653289570000|2022-05-23 07:06:10|96475.9|96425.9|96482.1|96432.1|96486.2|96447.9|96463.7|96423.3|70
1653289580000|2022-05-23 07:06:20|96465.8|96440.8|96478.3|96428.3|96482.5|96441.7|96465.2|96426.6|71
1653289590000|2022-05-23 07:06:30|96479.7|96429.7|96515.8|96465.8|96515.8|96477.4|96477.4|96427.4|74
1653289600000|2022-05-23 07:06:40|96515.2|96465.2|96526.1|96476.1|96530.2|96480.2|96494.6|96459.2|75
1653289610000|2022-05-23 07:06:50|96524.7|96474.7|96512.8|96462.8|96529.8|96482.2|96499.4|96462.8|70
1653289620000|2022-05-23 07:07:00|96512.3|96462.3|96488.1|96463.1|96523.9|96487.4|96488.1|96453.7|77
1653289630000|2022-05-23 07:07:10|96500.4|96450.4|96495.9|96445.9|96502.2|96465.4|96478|96443.7|68
1653289640000|2022-05-23 07:07:20|96497.3|96447.3|96501.6|96451.6|96504.5|96463|96479.2|96443.9|69
1653289650000|2022-05-23 07:07:30|96501.9|96451.9|96489.3|96464.3|96520.6|96480|96489.3|96451.8|72
1653289660000|2022-05-23 07:07:40|96502.3|96452.3|96486.3|96436.3|96520.6|96484.3|96485.1|96435.1|72
1653289670000|2022-05-23 07:07:50|96486.6|96436.6|96484.4|96434.4|96492|96455.8|96470.5|96432.9|71
1653289680000|2022-05-23 07:08:00|96483.7|96433.7|96486.4|96436.4|96492.3|96456.6|96473.2|96433.7|62
1653289690000|2022-05-23 07:08:10|96487.4|96437.4|96493.1|96443.1|96494.4|96455.1|96476.4|96435.9|57
1653289700000|2022-05-23 07:08:20|96493.4|96443.4|96519.4|96469.4|96523.8|96473.8|96481.8|96443.4|58
1653289710000|2022-05-23 07:08:30|96519.7|96469.7|96517.1|96467.1|96521.6|96484.6|96503.4|96466.4|59
1653289720000|2022-05-23 07:08:40|96516.4|96466.4|96507.1|96457.1|96516.6|96475.4|96494.7|96456.2|63
1653289730000|2022-05-23 07:08:50|96507|96457|96505|96455|96508.7|96470.2|96491.2|96452.4|56
1653289740000|2022-05-23 07:09:00|96504.3|96454.3|96487.9|96462.9|96507|96471.3|96485.7|96453.7|65
1653289750000|2022-05-23 07:09:10|96488.5|96463.5|96479.9|96429.9|96501.1|96464.9|96470.9|96426.1|48
1653289760000|2022-05-23 07:09:20|96479.6|96429.6|96477.6|96427.6|96480.2|96444.7|96461|96422.6|55
1653289770000|2022-05-23 07:09:30|96471|96446|96462.8|96412.8|96481.6|96454|96456.3|96412.8|66
1653289780000|2022-05-23 07:09:40|96463|96413|96464.9|96414.9|96466.2|96431.4|96448.5|96413|51
1653289790000|2022-05-23 07:09:50|96465.2|96415.2|96449.6|96424.6|96467.8|96424.6|96444.1|96408.2|56
1653289800000|2022-05-23 07:10:00|96450.2|96425.2|96439.9|96389.9|96457.2|96425.3|96438|96389.9|71
1653289810000|2022-05-23 07:10:10|96439.3|96389.3|96428.1|96378.1|96450|96400|96427.1|96377.1|68
1653289820000|2022-05-23 07:10:20|96429.6|96379.6|96410|96360|96430.7|96380.7|96409.8|96359.8|69
1653289830000|2022-05-23 07:10:30|96409.9|96359.9|96414|96364|96414.8|96364.8|96407.5|96357.5|48
1653289840000|2022-05-23 07:10:40|96414.4|96364.4|96418.7|96368.7|96423.9|96373.9|96412.1|96362.1|51
1653289850000|2022-05-23 07:10:50|96419.3|96369.3|96449.3|96399.3|96453.1|96403.1|96419.3|96369.3|60
1653289860000|2022-05-23 07:11:00|96449.2|96399.2|96459.9|96409.9|96473.2|96434.9|96449.2|96399.2|68
1653289870000|2022-05-23 07:11:10|96460.5|96410.5|96480.3|96430.3|96480.3|96430.3|96460.5|96410.5|62
1653289880000|2022-05-23 07:11:20|96480.5|96430.5|96513.4|96463.4|96514.6|96464.6|96478.3|96428.3|57
1653289890000|2022-05-23 07:11:30|96513.2|96463.2|96555.7|96505.7|96555.7|96505.7|96510|96460|74
1653289900000|2022-05-23 07:11:40|96556.9|96506.9|96498.7|96448.7|96558.3|96508.3|96494.9|96444.9|67
1653289910000|2022-05-23 07:11:50|96500|96450|96504.9|96454.9|96509.6|96459.6|96499|96449|43
1653289920000|2022-05-23 07:12:00|96503.8|96453.8|96491.5|96441.5|96506.9|96456.9|96490|96440|60
1653289930000|2022-05-23 07:12:10|96491.2|96441.2|96495|96445|96495|96445|96485.1|96435.1|62
1653289940000|2022-05-23 07:12:20|96494.8|96444.8|96489.1|96439.1|96494.9|96444.9|96479.9|96429.9|64
1653289950000|2022-05-23 07:12:30|96488.2|96438.2|96533.5|96483.5|96537.9|96487.9|96485.4|96435.4|72
1653289960000|2022-05-23 07:12:40|96530.3|96480.3|96527.5|96477.5|96541.7|96491.7|96527.5|96477.5|57
1653289970000|2022-05-23 07:12:50|96524.9|96474.9|96538.3|96488.3|96548.2|96498.2|96515.2|96465.2|73
1653289980000|2022-05-23 07:13:00|96535.8|96485.8|96536.5|96486.5|96544.1|96494.1|96518.7|96468.7|71
1653289990000|2022-05-23 07:13:10|96536.7|96486.7|96544.1|96494.1|96547.6|96497.6|96527.6|96477.6|72
1653290000000|2022-05-23 07:13:20|96543.1|96493.1|96547.4|96497.4|96555.2|96505.2|96541.5|96491.5|69
1653290010000|2022-05-23 07:13:30|96547.1|96497.1|96537.8|96487.8|96548.7|96498.7|96534.5|96484.5|68
1653290020000|2022-05-23 07:13:40|96537.5|96487.5|96556|96506|96558.9|96508.9|96531.8|96481.8|74
1653290030000|2022-05-23 07:13:50|96556.6|96506.6|96549.6|96499.6|96573.2|96523.2|96549|96499|68
1653290040000|2022-05-23 07:14:00|96550.1|96500.1|96553.3|96503.3|96572.3|96522.3|96543|96493|71
1653290050000|2022-05-23 07:14:10|96549|96499|96555.7|96530.7|96568.6|96532.1|96543.8|96493.8|70
1653290060000|2022-05-23 07:14:20|96556|96531|96570.3|96520.3|96580.4|96533.2|96540.1|96502.2|72
1653290070000|2022-05-23 07:14:30|96570|96520|96580.3|96530.3|96582|96532|96570|96520|72
1653290080000|2022-05-23 07:14:40|96581.2|96531.2|96580.6|96530.6|96586.9|96536.9|96568.2|96518.2|72
1653290090000|2022-05-23 07:14:50|96583.6|96533.6|96583.1|96533.1|96593.5|96543.5|96577.9|96527.9|74
1653290100000|2022-05-23 07:15:00|96582.1|96532.1|96587.9|96537.9|96591|96541|96580.5|96530.5|59
1653290110000|2022-05-23 07:15:10|96587.3|96537.3|96587.6|96537.6|96592.5|96542.5|96579.3|96529.3|69
1653290120000|2022-05-23 07:15:20|96586.9|96536.9|96591.4|96541.4|96592.5|96542.5|96584.3|96534.3|61
1653290130000|2022-05-23 07:15:30|96592.7|96542.7|96604|96554|96606.7|96556.7|96589.9|96539.9|58
1653290140000|2022-05-23 07:15:40|96604.5|96554.5|96603|96553|96608.5|96558.5|96597.8|96547.8|47
1653290150000|2022-05-23 07:15:50|96602.3|96552.3|96600.3|96550.3|96606.7|96566.7|96589.3|96549.2|50
1653290160000|2022-05-23 07:16:00|96608.8|96558.8|96598.1|96548.1|96608.8|96558.8|96596|96546|67
1653290170000|2022-05-23 07:16:10|96597.9|96547.9|96608.3|96558.3|96616.3|96566.3|96597.9|96547.9|69
1653290180000|2022-05-23 07:16:20|96609.6|96559.6|96612.9|96562.9|96641.8|96591.8|96604.8|96554.8|70
1653290190000|2022-05-23 07:16:30|96609.8|96559.8|96627.8|96577.8|96639.2|96589.2|96607.1|96557.1|71
1653290200000|2022-05-23 07:16:40|96624.4|96574.4|96619.2|96569.2|96627.2|96577.2|96598.6|96561.3|66
1653290210000|2022-05-23 07:16:50|96618.9|96568.9|96628.9|96578.9|96628.9|96578.9|96613.8|96563.8|61
1653290220000|2022-05-23 07:17:00|96621.4|96571.4|96623.5|96573.5|96635.1|96585.1|96620.2|96570.2|61
1653290230000|2022-05-23 07:17:10|96622.9|96572.9|96628.1|96578.1|96628.1|96578.1|96611.3|96561.3|72
1653290240000|2022-05-23 07:17:20|96622.5|96572.5|96635.2|96585.2|96647.6|96597.6|96619.6|96569.6|74
1653290250000|2022-05-23 07:17:30|96634.5|96584.5|96639.5|96589.5|96647.5|96597.5|96630.9|96580.9|70
1653290260000|2022-05-23 07:17:40|96638.2|96588.2|96652.5|96602.5|96656.3|96606.3|96634.5|96584.5|73
1653290270000|2022-05-23 07:17:50|96647.2|96597.2|96653.9|96603.9|96663.9|96613.9|96641.9|96591.9|75
1653290280000|2022-05-23 07:18:00|96652|96602|96630.1|96580.1|96662.1|96612.1|96630.1|96580.1|66
1653290290000|2022-05-23 07:18:10|96630|96580|96621.3|96571.3|96630|96580|96620|96570|69
1653290300000|2022-05-23 07:18:20|96623.7|96573.7|96621.4|96571.4|96632.2|96582.2|96617.2|96567.2|65
1653290310000|2022-05-23 07:18:30|96621.5|96571.5|96616.7|96566.7|96622.1|96572.1|96614|96564|65
1653290320000|2022-05-23 07:18:40|96616.1|96566.1|96574.6|96524.6|96616.1|96566.1|96574.6|96524.6|69
1653290330000|2022-05-23 07:18:50|96576.4|96526.4|96583.1|96533.1|96585.1|96535.1|96569.2|96519.2|56
1653290340000|2022-05-23 07:19:00|96583.2|96533.2|96559|96509|96585.5|96546.4|96559|96509|68
1653290350000|2022-05-23 07:19:10|96562.8|96512.8|96562.7|96537.7|96572.3|96537.7|96553.2|96509.7|59
1653290360000|2022-05-23 07:19:20|96562.6|96537.6|96573.8|96523.8|96579.4|96541.6|96559.9|96519.2|63
1653290370000|2022-05-23 07:19:30|96574|96524|96574.8|96524.8|96579.7|96546.3|96562.9|96523.8|59
1653290380000|2022-05-23 07:19:40|96574.6|96524.6|96573.3|96523.3|96576|96537|96556.8|96517|63
1653290390000|2022-05-23 07:19:50|96572.5|96522.5|96556|96531|96577.4|96540|96555.7|96513.9|59
1653290400000|2022-05-23 07:20:00|96556.9|96531.9|96570|96520|96577.2|96532.3|96556.9|96516|69
1653290410000|2022-05-23 07:20:10|96572|96522|96571.6|96521.6|96575.2|96525.2|96567|96517|73
1653290420000|2022-05-23 07:20:20|96571.9|96521.9|96571.9|96521.9|96579.6|96529.6|96570.6|96520.6|69
1653290430000|2022-05-23 07:20:30|96571.5|96521.5|96573.4|96523.4|96579.8|96529.8|96569.8|96519.8|64
1653290440000|2022-05-23 07:20:40|96573|96523|96562.8|96512.8|96578.2|96528.2|96559.1|96509.1|66
1653290450000|2022-05-23 07:20:50|96561.4|96511.4|96559|96509|96569.9|96519.9|96551|96501|72
1653290460000|2022-05-23 07:21:00|96559.2|96509.2|96548.7|96523.7|96564.5|96526.4|96545.6|96508.9|65
1653290470000|2022-05-23 07:21:10|96548.6|96523.6|96532.1|96507.1|96552|96525.3|96529.2|96490.9|68
1653290480000|2022-05-23 07:21:20|96534.5|96509.5|96540.4|96515.4|96551.5|96515.8|96534.3|96497.7|54
1653290490000|2022-05-23 07:21:30|96540.8|96515.8|96584.6|96534.6|96588.8|96543.9|96539.4|96509.8|62
1653290500000|2022-05-23 07:21:40|96586.4|96536.4|96573|96548|96589.8|96548.8|96565.6|96529.1|60
1653290510000|2022-05-23 07:21:50|96573.2|96548.2|96592|96567|96609.2|96568.4|96569.6|96538.9|74
1653290520000|2022-05-23 07:22:00|96595|96570|96582|96557|96597.7|96571|96579.1|96544.4|71
1653290530000|2022-05-23 07:22:10|96583|96558|96580.8|96555.8|96592.2|96562.3|96573.1|96539.4|63
1653290540000|2022-05-23 07:22:20|96582.1|96557.1|96612|96562|96615.2|96568.6|96576.9|96541.2|70
1653290550000|2022-05-23 07:22:30|96600.4|96575.4|96580.7|96555.7|96615.8|96578.3|96578.6|96542.2|70
1653290560000|2022-05-23 07:22:40|96581.7|96556.7|96586|96561|96587.3|96562.3|96580.8|96555.8|56
1653290570000|2022-05-23 07:22:50|96585.4|96560.4|96585.9|96560.9|96588.7|96563.7|96580.9|96555.9|56
1653290580000|2022-05-23 07:23:00|96582.4|96557.4|96582.9|96557.9|96596.4|96559.9|96579.9|96542.8|58
1653290590000|2022-05-23 07:23:10|96583.4|96558.4|96584.9|96559.9|96602.3|96564.2|96582.8|96552.3|53
1653290600000|2022-05-23 07:23:20|96585.8|96560.8|96584|96559|96587.4|96562.4|96580.2|96555.2|61
1653290610000|2022-05-23 07:23:30|96583.1|96558.1|96572.6|96547.6|96586.8|96561.8|96570.1|96545.1|66
1653290620000|2022-05-23 07:23:40|96572.4|96547.4|96566.6|96541.6|96584.1|96548.9|96561|96523.4|65
1653290630000|2022-05-23 07:23:50|96568.1|96543.1|96577.1|96552.1|96596.6|96552.1|96566.4|96534.3|72
1653290640000|2022-05-23 07:24:00|96572.7|96547.7|96569.9|96544.9|96594.9|96550|96568.9|96532.4|63
1653290650000|2022-05-23 07:24:10|96567.9|96542.9|96564.9|96539.9|96571|96546|96563.8|96538.8|57
1653290660000|2022-05-23 07:24:20|96566.5|96541.5|96567.4|96542.4|96570.2|96545.2|96564.7|96539.7|64
1653290670000|2022-05-23 07:24:30|96564.3|96539.3|96569.5|96544.5|96570.3|96545.3|96558.6|96533.6|66
1653290680000|2022-05-23 07:24:40|96566.4|96541.4|96551.6|96526.6|96567.5|96542.5|96549.8|96524.8|68
1653290690000|2022-05-23 07:24:50|96551.8|96526.8|96557.9|96532.9|96565.5|96540.5|96551.8|96526.8|64
1653290700000|2022-05-23 07:25:00|96558.9|96533.9|96562.3|96537.3|96581.2|96538.9|96554.9|96527.1|62
1653290710000|2022-05-23 07:25:10|96560.2|96535.2|96569.4|96519.4|96569.4|96536.4|96553.4|96519.4|56
1653290720000|2022-05-23 07:25:20|96568.1|96518.1|96552|96527|96568.2|96531.5|96550.5|96517.5|61
1653290730000|2022-05-23 07:25:30|96555.5|96530.5|96547.9|96522.9|96558.4|96533.4|96546.6|96521.6|54
1653290740000|2022-05-23 07:25:40|96547.5|96522.5|96506.9|96456.9|96548.9|96523.9|96505.6|96455.6|66
1653290750000|2022-05-23 07:25:50|96506.5|96456.5|96515.7|96490.7|96529.6|96490.7|96503.8|96453.8|67
1653290760000|2022-05-23 07:26:00|96515.4|96490.4|96547|96497|96556.4|96506.4|96514.1|96484.9|71
1653290770000|2022-05-23 07:26:10|96547.1|96497.1|96533.9|96508.9|96549|96511.7|96533.7|96491|43
1653290780000|2022-05-23 07:26:20|96533.7|96508.7|96544.3|96494.3|96552.6|96512.5|96531.8|96494.3|32
1653290790000|2022-05-23 07:26:30|96544|96494|96537.7|96487.7|96546.1|96496.1|96537.7|96487.7|36
1653290800000|2022-05-23 07:26:40|96537.2|96487.2|96536.4|96486.4|96545|96495|96536.4|96486.4|40
1653290810000|2022-05-23 07:26:50|96534.5|96484.5|96518.1|96493.1|96540.1|96501.1|96516.1|96479.5|48
1653290820000|2022-05-23 07:27:00|96517.1|96492.1|96517.2|96492.2|96534.1|96497|96514.2|96483.8|58
1653290830000|2022-05-23 07:27:10|96517.8|96492.8|96513.8|96488.8|96527.8|96497.3|96511.7|96477.8|53
1653290840000|2022-05-23 07:27:20|96513.2|96488.2|96543.4|96493.4|96553.1|96509.3|96509.3|96466.9|60
1653290850000|2022-05-23 07:27:30|96540.8|96490.8|96556.3|96506.3|96572.9|96529|96527.6|96490.8|69
1653290860000|2022-05-23 07:27:40|96556|96506|96548.3|96498.3|96568.8|96518.8|96537.2|96487.2|74
1653290870000|2022-05-23 07:27:50|96546.8|96496.8|96536.7|96486.7|96550.2|96500.2|96535.4|96485.4|54
1653290880000|2022-05-23 07:28:00|96536.3|96486.3|96535.9|96485.9|96548.8|96498.8|96535.6|96485.6|46
1653290890000|2022-05-23 07:28:10|96534.9|96484.9|96528.3|96478.3|96536.3|96486.3|96527.4|96477.4|47
1653290900000|2022-05-23 07:28:20|96527.4|96477.4|96531.8|96481.8|96533.4|96483.4|96520.9|96470.9|53
1653290910000|2022-05-23 07:28:30|96531.9|96481.9|96503.3|96478.3|96532.5|96492.3|96503.1|96472|48
1653290920000|2022-05-23 07:28:40|96503.5|96478.5|96500.2|96475.2|96509|96484|96497.8|96472.8|48
1653290930000|2022-05-23 07:28:50|96498.5|96473.5|96500|96475|96526.2|96488.8|96497|96472|57
1653290940000|2022-05-23 07:29:00|96501.9|96476.9|96492.7|96467.7|96502.8|96477.8|96492.7|96467.7|56
1653290950000|2022-05-23 07:29:10|96493|96468|96503.9|96478.9|96504.9|96479.9|96490.4|96465.4|61
1653290960000|2022-05-23 07:29:20|96504.2|96479.2|96482.4|96432.4|96505.7|96480.7|96482.4|96432.4|67
1653290970000|2022-05-23 07:29:30|96484.6|96434.6|96478.8|96453.8|96484.6|96456.8|96461|96431|57
1653290980000|2022-05-23 07:29:40|96478.3|96453.3|96469|96444|96479.7|96454.7|96469|96444|45
1653290990000|2022-05-23 07:29:50|96469.9|96444.9|96460.5|96435.5|96478.2|96444.9|96458.6|96422.5|54
1653291000000|2022-05-23 07:30:00|96460.3|96435.3|96477.5|96427.5|96478.2|96442|96459.9|96426.4|54
1653291010000|2022-05-23 07:30:10|96477.3|96427.3|96521.2|96471.2|96523.9|96473.9|96477.3|96427.3|52
1653291020000|2022-05-23 07:30:20|96521.1|96471.1|96522.2|96472.2|96528.3|96478.3|96518.9|96468.9|60
1653291030000|2022-05-23 07:30:30|96523.2|96473.2|96594.9|96544.9|96594.9|96544.9|96522.8|96472.8|75
1653291040000|2022-05-23 07:30:40|96587|96537|96585.6|96535.6|96598.6|96548.6|96571.1|96521.1|75
1653291050000|2022-05-23 07:30:50|96584.7|96534.7|96575.4|96525.4|96584.7|96534.7|96564.1|96514.1|69
1653291060000|2022-05-23 07:31:00|96575.1|96525.1|96571.3|96521.3|96579.4|96529.4|96563.1|96513.1|65
1653291070000|2022-05-23 07:31:10|96568.9|96518.9|96542.6|96492.6|96569.3|96519.3|96529.5|96479.5|72
1653291080000|2022-05-23 07:31:20|96540.7|96490.7|96535.8|96485.8|96546.7|96496.7|96526.4|96476.4|66
1653291090000|2022-05-23 07:31:30|96535.3|96485.3|96527.7|96477.7|96538.8|96488.8|96527.3|96477.3|46
1653291100000|2022-05-23 07:31:40|96530.5|96480.5|96525.1|96475.1|96531.5|96481.5|96521.6|96471.6|55
1653291110000|2022-05-23 07:31:50|96525|96475|96528.2|96478.2|96533.7|96483.7|96522.3|96472.3|47
1653291120000|2022-05-23 07:32:00|96527.9|96477.9|96529.9|96479.9|96537.8|96487.8|96523.5|96473.5|57
1653291130000|2022-05-23 07:32:10|96533.4|96483.4|96521.8|96471.8|96537.5|96487.5|96521.3|96471.3|66
1653291140000|2022-05-23 07:32:20|96522|96472|96526.9|96476.9|96528.9|96478.9|96521.7|96471.7|64
1653291150000|2022-05-23 07:32:30|96528.4|96478.4|96518.1|96468.1|96529.8|96479.8|96511.7|96461.7|69
1653291160000|2022-05-23 07:32:40|96517.7|96467.7|96511.9|96461.9|96520.4|96470.4|96510.4|96460.4|63
1653291170000|2022-05-23 07:32:50|96515.7|96465.7|96511.2|96461.2|96520|96470|96506.8|96456.8|63
1653291180000|2022-05-23 07:33:00|96509.9|96459.9|96508|96483|96522.7|96485.2|96503|96459.8|60
1653291190000|2022-05-23 07:33:10|96508.1|96483.1|96482.4|96432.4|96526.1|96500.5|96482.4|96432.4|67
1653291200000|2022-05-23 07:33:20|96485.8|96435.8|96475.7|96425.7|96485.8|96435.8|96469.3|96419.3|64
1653291210000|2022-05-23 07:33:30|96476.2|96426.2|96493.8|96443.8|96503.5|96453.5|96474.9|96424.9|67
1653291220000|2022-05-23 07:33:40|96494.2|96444.2|96489.8|96439.8|96497.5|96447.5|96489.8|96439.8|56
1653291230000|2022-05-23 07:33:50|96490.2|96440.2|96493.5|96443.5|96499.6|96458.3|96482.8|96436.2|58
1653291240000|2022-05-23 07:34:00|96493.4|96443.4|96490.7|96440.7|96499.6|96459.4|96477.4|96437.2|42
1653291250000|2022-05-23 07:34:10|96487|96437|96489.6|96439.6|96490.3|96440.3|96479.5|96429.5|68
1653291260000|2022-05-23 07:34:20|96489.9|96439.9|96497.1|96447.1|96505.3|96455.3|96488.1|96438.1|66
1653291270000|2022-05-23 07:34:30|96493.9|96443.9|96487.6|96437.6|96504.9|96461|96480.9|96437.4|61
1653291280000|2022-05-23 07:34:40|96488|96438|96501|96451|96502.8|96452.8|96485.2|96435.2|66
1653291290000|2022-05-23 07:34:50|96500.7|96450.7|96499.2|96449.2|96513.6|96463.6|96498.9|96448.9|64
1653291300000|2022-05-23 07:35:00|96494.4|96444.4|96516.6|96466.6|96520.8|96470.8|96484.2|96434.2|64
1653291310000|2022-05-23 07:35:10|96514.8|96464.8|96505.6|96455.6|96514.8|96464.8|96493.8|96443.8|61
1653291320000|2022-05-23 07:35:20|96505.5|96455.5|96505.7|96455.7|96519.5|96469.5|96498|96448|67
1653291330000|2022-05-23 07:35:30|96505.2|96455.2|96524.2|96474.2|96524.6|96474.6|96505.2|96455.2|54
1653291340000|2022-05-23 07:35:40|96523.8|96473.8|96532.9|96482.9|96532.9|96482.9|96521.1|96471.1|54
1653291350000|2022-05-23 07:35:50|96533.3|96483.3|96522.8|96472.8|96533.6|96487|96512|96472.6|62
1653291360000|2022-05-23 07:36:00|96524.8|96474.8|96539.2|96489.2|96548.2|96500.8|96514.9|96473.3|71
1653291370000|2022-05-23 07:36:10|96538.1|96488.1|96514.3|96489.3|96540.3|96492.1|96512.4|96468.2|72
1653291380000|2022-05-23 07:36:20|96514.5|96489.5|96518.3|96493.3|96518.8|96493.8|96510.8|96485.8|64
1653291390000|2022-05-23 07:36:30|96516.3|96491.3|96532.6|96482.6|96532.6|96494.8|96514.4|96482.3|62
1653291400000|2022-05-23 07:36:40|96532.3|96482.3|96532.8|96507.8|96534.8|96509.8|96519.8|96481.1|72
1653291410000|2022-05-23 07:36:50|96531.8|96506.8|96547.9|96522.9|96549.5|96524.5|96531.2|96506.2|73
1653291420000|2022-05-23 07:37:00|96548.5|96523.5|96572.7|96522.7|96577.9|96527.9|96534|96506.5|74
1653291430000|2022-05-23 07:37:10|96578|96528|96559.1|96534.1|96580.6|96537.9|96554.9|96515.4|74
1653291440000|2022-05-23 07:37:20|96556|96531|96551.7|96526.7|96574.1|96537.1|96551.7|96515.7|64
1653291450000|2022-05-23 07:37:30|96552|96527|96546.8|96496.8|96554|96529|96529.6|96492.2|69
1653291460000|2022-05-23 07:37:40|96545.6|96495.6|96532.6|96507.6|96547.9|96511.9|96532.3|96494.9|67
1653291470000|2022-05-23 07:37:50|96532.8|96507.8|96546.4|96496.4|96546.4|96510.4|96528.4|96491.1|51
1653291480000|2022-05-23 07:38:00|96545.7|96495.7|96575.7|96525.7|96576.7|96538.6|96532.8|96495.6|66
1653291490000|2022-05-23 07:38:10|96575.9|96525.9|96580.3|96530.3|96584.5|96545.2|96566|96523.4|52
1653291500000|2022-05-23 07:38:20|96568.6|96543.6|96571.5|96546.5|96585.4|96548.7|96568.1|96530.6|58
1653291510000|2022-05-23 07:38:30|96572|96547|96574.9|96549.9|96589.3|96551.1|96570.9|96535.2|34
1653291520000|2022-05-23 07:38:40|96575.8|96550.8|96606.3|96556.3|96626.5|96576.5|96573.8|96534.2|60
1653291530000|2022-05-23 07:38:50|96607.2|96557.2|96608.8|96558.8|96614.5|96571.8|96591.7|96554.1|58
1653291540000|2022-05-23 07:39:00|96607.8|96557.8|96597.9|96572.9|96613.7|96574.1|96594.5|96554|60
1653291550000|2022-05-23 07:39:10|96597.7|96572.7|96603.9|96553.9|96612.6|96573.2|96589|96548.3|62
1653291560000|2022-05-23 07:39:20|96602.7|96552.7|96614.3|96564.3|96631.8|96581.8|96595.5|96545.5|63
1653291570000|2022-05-23 07:39:30|96614.2|96564.2|96621.3|96571.3|96621.3|96571.3|96604.5|96554.5|62
1653291580000|2022-05-23 07:39:40|96617.7|96567.7|96627.4|96577.4|96637.1|96587.1|96614.8|96564.8|65
1653291590000|2022-05-23 07:39:50|96630.8|96580.8|96679|96629|96679.9|96629.9|96630.8|96580.8|73
1653291600000|2022-05-23 07:40:00|96680.3|96630.3|96694.3|96644.3|96699.6|96649.6|96668|96618|74
1653291610000|2022-05-23 07:40:10|96693.8|96643.8|96693.3|96643.3|96705.1|96659|96684|96635.8|65
1653291620000|2022-05-23 07:40:20|96693.6|96643.6|96704.5|96654.5|96713.9|96664.2|96688.3|96643.6|53
1653291630000|2022-05-23 07:40:30|96705|96655|96704.6|96654.6|96720.2|96675.7|96690.4|96652.9|67
1653291640000|2022-05-23 07:40:40|96703.9|96653.9|96706.9|96681.9|96721.8|96683|96693.2|96652.1|65
1653291650000|2022-05-23 07:40:50|96706.2|96681.2|96754.1|96704.1|96757.2|96707.2|96706.2|96674.8|66
1653291660000|2022-05-23 07:41:00|96751.5|96701.5|96753.4|96703.4|96763.5|96713.5|96737.2|96696.2|73
1653291670000|2022-05-23 07:41:10|96753.6|96703.6|96743.2|96718.2|96762.9|96718.9|96740.4|96702.2|52
1653291680000|2022-05-23 07:41:20|96763|96713|96757.6|96732.6|96772|96733.6|96747.7|96706.3|57
1653291690000|2022-05-23 07:41:30|96757.7|96732.7|96771.8|96721.8|96772.8|96737.5|96754|96714.8|50
1653291700000|2022-05-23 07:41:40|96773.1|96723.1|96764.3|96739.3|96778.1|96739.3|96758.1|96719.2|55
1653291710000|2022-05-23 07:41:50|96763.6|96738.6|96682.2|96632.2|96773.1|96739.6|96682.2|96632.2|71
1653291720000|2022-05-23 07:42:00|96679.9|96629.9|96698.4|96648.4|96721.5|96671.5|96678|96628|75
1653291730000|2022-05-23 07:42:10|96702.2|96652.2|96700.8|96650.8|96703.3|96653.3|96666.8|96616.8|75
1653291740000|2022-05-23 07:42:20|96699.7|96649.7|96684.9|96634.9|96699.9|96649.9|96666|96616|70
1653291750000|2022-05-23 07:42:30|96680.6|96630.6|96687.5|96637.5|96701.3|96651.3|96672.3|96622.3|76
1653291760000|2022-05-23 07:42:40|96686.9|96636.9|96701.2|96651.2|96715.1|96665.1|96683.1|96633.1|73
1653291770000|2022-05-23 07:42:50|96700.9|96650.9|96709.7|96659.7|96710.7|96660.7|96699.1|96649.1|65
1653291780000|2022-05-23 07:43:00|96710.2|96660.2|96716|96666|96719.2|96669.2|96699.8|96649.8|67
1653291790000|2022-05-23 07:43:10|96716.1|96666.1|96721.3|96671.3|96722.3|96672.3|96708.6|96658.6|68
1653291800000|2022-05-23 07:43:20|96719.5|96669.5|96712|96662|96727.7|96677.7|96707.6|96657.6|65
1653291810000|2022-05-23 07:43:30|96712.9|96662.9|96723.7|96673.7|96725.9|96675.9|96710|96660|67
1653291820000|2022-05-23 07:43:40|96723|96673|96724.3|96674.3|96724.3|96674.3|96705.8|96655.8|60
1653291830000|2022-05-23 07:43:50|96721.1|96671.1|96719.3|96669.3|96723.4|96673.4|96704.9|96654.9|65
1653291840000|2022-05-23 07:44:00|96719.8|96669.8|96723.2|96673.2|96727.9|96678.9|96703.4|96653.4|68
1653291850000|2022-05-23 07:44:10|96723.7|96673.7|96724.5|96674.5|96730.3|96680.3|96720.9|96670.9|57
1653291860000|2022-05-23 07:44:20|96724|96674|96705.7|96655.7|96731.6|96681.6|96700.4|96650.4|73
1653291870000|2022-05-23 07:44:30|96705.8|96655.8|96715.8|96665.8|96715.8|96665.8|96705.2|96655.2|49
1653291880000|2022-05-23 07:44:40|96716.7|96666.7|96708.2|96658.2|96721.5|96671.5|96708.2|96658.2|61
1653291890000|2022-05-23 07:44:50|96710.8|96660.8|96702.5|96652.5|96710.8|96660.8|96678.3|96628.3|77
1653291900000|2022-05-23 07:45:00|96706.9|96656.9|96706.8|96656.8|96712.5|96662.5|96698.2|96648.2|70
1653291910000|2022-05-23 07:45:10|96706.5|96656.5|96701.5|96651.5|96710.5|96660.5|96697.7|96647.7|70
1653291920000|2022-05-23 07:45:20|96701.1|96651.1|96692.2|96642.2|96703.8|96653.8|96683.6|96633.6|63
1653291930000|2022-05-23 07:45:30|96691.9|96641.9|96680.4|96630.4|96702.9|96652.9|96672.5|96622.5|71
1653291940000|2022-05-23 07:45:40|96683.2|96633.2|96675.5|96625.5|96687.5|96637.5|96672.8|96622.8|68
1653291950000|2022-05-23 07:45:50|96675.6|96625.6|96682.8|96632.8|96684.2|96634.2|96675.1|96625.1|62
1653291960000|2022-05-23 07:46:00|96681.7|96631.7|96681.8|96631.8|96685|96635|96674.4|96624.4|60
1653291970000|2022-05-23 07:46:10|96682.1|96632.1|96690.3|96640.3|96692.2|96642.2|96676.4|96626.4|61
1653291980000|2022-05-23 07:46:20|96691.5|96641.5|96693.6|96643.6|96694.8|96644.8|96689.2|96639.2|38
1653291990000|2022-05-23 07:46:30|96693.3|96643.3|96694.5|96644.5|96695|96645|96692.9|96642.9|32
1653292000000|2022-05-23 07:46:40|96695.6|96645.6|96677.7|96627.7|96695.7|96645.7|96669.6|96619.6|52
1653292010000|2022-05-23 07:46:50|96676.6|96626.6|96671.7|96621.7|96679.6|96629.6|96671.7|96621.7|63
1653292020000|2022-05-23 07:47:00|96672.3|96622.3|96679.3|96629.3|96679.3|96638.7|96660|96617.5|66
1653292030000|2022-05-23 07:47:10|96678.7|96628.7|96678|96628|96687.3|96637.3|96673.7|96623.7|65
1653292040000|2022-05-23 07:47:20|96678.1|96628.1|96681.5|96631.5|96683|96633|96675.8|96625.8|60
1653292050000|2022-05-23 07:47:30|96681.9|96631.9|96674.9|96624.9|96687.9|96637.9|96674|96624|42
1653292060000|2022-05-23 07:47:40|96672.3|96622.3|96690.9|96640.9|96690.9|96641.4|96666.3|96621.7|53
1653292070000|2022-05-23 07:47:50|96691.1|96641.1|96687.5|96637.5|96699.5|96649.5|96687.5|96637.5|67
1653292080000|2022-05-23 07:48:00|96686.8|96636.8|96680.8|96630.8|96687.5|96637.5|96679.4|96629.4|47
1653292090000|2022-05-23 07:48:10|96681.3|96631.3|96663.1|96613.1|96681.4|96641.5|96653.3|96611.8|55
1653292100000|2022-05-23 07:48:20|96662.7|96612.7|96663.1|96613.1|96666.4|96616.4|96656.1|96606.1|59
1653292110000|2022-05-23 07:48:30|96662.5|96612.5|96668|96618|96668|96618|96652.8|96602.8|60
1653292120000|2022-05-23 07:48:40|96674.2|96624.2|96678.2|96628.2|96678.2|96628.2|96665.9|96615.9|64
1653292130000|2022-05-23 07:48:50|96678.3|96628.3|96684.5|96634.5|96685|96635|96669.6|96619.6|67
1653292140000|2022-05-23 07:49:00|96690.8|96640.8|96688|96638|96694.4|96644.4|96678.9|96628.9|61
1653292150000|2022-05-23 07:49:10|96688.2|96638.2|96685.7|96635.7|96693.8|96643.8|96682.4|96632.4|63
1653292160000|2022-05-23 07:49:20|96685.4|96635.4|96695.4|96645.4|96705|96655|96685.4|96635.4|59
1653292170000|2022-05-23 07:49:30|96700|96650|96698|96648|96701.5|96651.5|96690.3|96640.3|49
1653292180000|2022-05-23 07:49:40|96699.2|96649.2|96693.8|96643.8|96699.2|96649.2|96691.3|96641.3|39
1653292190000|2022-05-23 07:49:50|96693.6|96643.6|96696.3|96646.3|96697.3|96647.3|96691.1|96641.1|47
1653292200000|2022-05-23 07:50:00|96697.4|96647.4|96694.9|96644.9|96697.4|96647.4|96690.1|96640.1|45
1653292210000|2022-05-23 07:50:10|96694.4|96644.4|96687.7|96637.7|96700.6|96660.5|96685.5|96637.7|46
1653292220000|2022-05-23 07:50:20|96688.1|96638.1|96686.4|96636.4|96691.7|96641.7|96683.4|96633.4|54
1653292230000|2022-05-23 07:50:30|96689.6|96639.6|96689.3|96639.3|96695.5|96645.5|96684.7|96634.7|48
1653292240000|2022-05-23 07:50:40|96691.6|96641.6|96694.1|96644.1|96694.6|96651.8|96676.1|96633.6|59
1653292250000|2022-05-23 07:50:50|96694.4|96644.4|96689.5|96639.5|96694.6|96644.6|96680.8|96630.8|56
1653292260000|2022-05-23 07:51:00|96689.4|96639.4|96715.3|96665.3|96718.5|96671.3|96689.2|96639.2|56
1653292270000|2022-05-23 07:51:10|96717.5|96667.5|96672.7|96622.7|96719|96669.8|96658.3|96608.3|63
1653292280000|2022-05-23 07:51:20|96669.5|96619.5|96672.4|96622.4|96673.9|96632.7|96655.6|96605.6|63
1653292290000|2022-05-23 07:51:30|96670.4|96620.4|96664.8|96614.8|96675.9|96625.9|96659|96609|74
1653292300000|2022-05-23 07:51:40|96664.5|96614.5|96663.4|96613.4|96669.5|96619.5|96656.1|96606.1|64
1653292310000|2022-05-23 07:51:50|96662.1|96612.1|96670.8|96620.8|96676.5|96638.2|96655.9|96605.9|70
1653292320000|2022-05-23 07:52:00|96671.2|96621.2|96681.1|96631.1|96682|96632|96671.2|96621.2|45
1653292330000|2022-05-23 07:52:10|96681.4|96631.4|96672.1|96622.1|96685.6|96635.6|96672.1|96622.1|54
1653292340000|2022-05-23 07:52:20|96676.8|96626.8|96655.7|96630.7|96682|96632.3|96655.2|96614.7|62
1653292350000|2022-05-23 07:52:30|96658.1|96633.1|96657.9|96632.9|96673.3|96634.9|96655.3|96620.8|48
1653292360000|2022-05-23 07:52:40|96657|96632|96657.1|96632.1|96660.4|96635.4|96655.3|96630.3|48
1653292370000|2022-05-23 07:52:50|96657.6|96632.6|96666.8|96641.8|96667.1|96642.1|96656.7|96631.7|46
1653292380000|2022-05-23 07:53:00|96667.1|96642.1|96664.7|96639.7|96667.2|96642.2|96662.7|96637.7|34
1653292390000|2022-05-23 07:53:10|96664.8|96639.8|96662.4|96637.4|96664.8|96639.8|96653.7|96628.7|44
1653292400000|2022-05-23 07:53:20|96663.9|96638.9|96648.4|96623.4|96667.4|96642.4|96648.2|96623.2|53
1653292410000|2022-05-23 07:53:30|96648.6|96623.6|96632.7|96582.7|96648.6|96623.6|96628.1|96581.4|60
1653292420000|2022-05-23 07:53:40|96635.1|96585.1|96624.1|96574.1|96636.6|96593.6|96618.6|96569.8|58
1653292430000|2022-05-23 07:53:50|96624.8|96574.8|96654.4|96604.4|96655.2|96609.4|96622.1|96572.1|72
1653292440000|2022-05-23 07:54:00|96653.8|96603.8|96659.7|96609.7|96666.3|96616.3|96652.4|96602.4|56
1653292450000|2022-05-23 07:54:10|96661.2|96611.2|96636.3|96586.3|96667.4|96617.4|96633.1|96583.1|71
1653292460000|2022-05-23 07:54:20|96635.4|96585.4|96652.7|96602.7|96654.8|96604.8|96635.4|96585.4|67
1653292470000|2022-05-23 07:54:30|96652.1|96602.1|96638.3|96588.3|96652.9|96602.9|96629.5|96579.5|62
1653292480000|2022-05-23 07:54:40|96638|96588|96625.9|96575.9|96638.4|96588.4|96622.5|96572.5|57
1653292490000|2022-05-23 07:54:50|96625.5|96575.5|96622.8|96572.8|96629.3|96579.3|96614.7|96564.7|68
1653292500000|2022-05-23 07:55:00|96623.8|96573.8|96608.3|96558.3|96629.2|96579.2|96608.3|96558.3|67
1653292510000|2022-05-23 07:55:10|96605.8|96555.8|96628.4|96578.4|96632.7|96582.7|96604.2|96554.2|76
1653292520000|2022-05-23 07:55:20|96628.5|96578.5|96607.4|96557.4|96633|96583|96601.2|96551.2|72
1653292530000|2022-05-23 07:55:30|96607.2|96557.2|96628.9|96578.9|96636.5|96586.5|96601.2|96551.2|63
1653292540000|2022-05-23 07:55:40|96630|96580|96633.5|96583.5|96638.9|96588.9|96628.2|96578.2|56
1653292550000|2022-05-23 07:55:50|96633.4|96583.4|96641.5|96591.5|96655|96605|96630.8|96580.8|66
1653292560000|2022-05-23 07:56:00|96638.2|96588.2|96634.4|96584.4|96647.3|96597.3|96632.2|96582.2|59
1653292570000|2022-05-23 07:56:10|96634.7|96584.7|96641.7|96591.7|96649.1|96599.1|96634.7|96584.7|47
1653292580000|2022-05-23 07:56:20|96641.6|96591.6|96645.2|96595.2|96646.9|96596.9|96639.5|96589.5|52
1653292590000|2022-05-23 07:56:30|96645.4|96595.4|96637.3|96587.3|96659.2|96609.8|96634.8|96587.3|53
1653292600000|2022-05-23 07:56:40|96633.6|96583.6|96630.9|96580.9|96633.6|96583.6|96629.2|96579.2|37
1653292610000|2022-05-23 07:56:50|96632.3|96582.3|96619.8|96569.8|96632.6|96582.6|96618.2|96568.2|44
1653292620000|2022-05-23 07:57:00|96622.3|96572.3|96601.7|96551.7|96622.3|96572.3|96601.2|96551.2|60
1653292630000|2022-05-23 07:57:10|96601.9|96551.9|96623.8|96573.8|96625|96586.9|96601.9|96551.9|39
1653292640000|2022-05-23 07:57:20|96610.1|96585.1|96614.4|96564.4|96624.6|96586.4|96606.5|96564.4|49
1653292650000|2022-05-23 07:57:30|96614.5|96564.5|96594.6|96544.6|96614.5|96564.5|96593.2|96543.2|54
1653292660000|2022-05-23 07:57:40|96595.9|96545.9|96598.7|96548.7|96604|96561.4|96586|96545.2|48
1653292670000|2022-05-23 07:57:50|96598.2|96548.2|96594.9|96544.9|96599.7|96549.7|96592.3|96542.3|58
1653292680000|2022-05-23 07:58:00|96596|96546|96600.9|96550.9|96605.4|96555.4|96594|96544|58
1653292690000|2022-05-23 07:58:10|96601.2|96551.2|96607.3|96557.3|96607.4|96557.4|96598.3|96548.3|56
1653292700000|2022-05-23 07:58:20|96607|96557|96608.9|96558.9|96610|96560|96605.8|96555.8|58
1653292710000|2022-05-23 07:58:30|96608.8|96558.8|96604.9|96554.9|96608.8|96562.4|96585.9|96550.3|52
1653292720000|2022-05-23 07:58:40|96604.7|96554.7|96593.6|96568.6|96607.2|96569.1|96591|96553.6|49
1653292730000|2022-05-23 07:58:50|96593.8|96568.8|96595.7|96545.7|96608|96569.5|96587.8|96545|46
1653292740000|2022-05-23 07:59:00|96594.4|96544.4|96599.9|96549.9|96600.2|96550.2|96591|96541|39
1653292750000|2022-05-23 07:59:10|96600.1|96550.1|96586.8|96536.8|96613.4|96563.4|96586.4|96536.4|61
1653292760000|2022-05-23 07:59:20|96584.6|96534.6|96575.5|96525.5|96584.6|96534.6|96574.2|96524.2|50
1653292770000|2022-05-23 07:59:30|96574.4|96524.4|96580.4|96530.4|96581.5|96531.5|96574.4|96524.4|48
1653292780000|2022-05-23 07:59:40|96580.2|96530.2|96584.1|96534.1|96585.6|96535.6|96580.2|96530.2|49
1653292790000|2022-05-23 07:59:50|96585.8|96535.8|96576.8|96526.8|96585.8|96535.8|96576.1|96526.1|50
1653292800000|2022-05-23 08:00:00|96576.7|96526.7|96575|96525|96579.3|96529.3|96571.2|96521.2|45
1653292810000|2022-05-23 08:00:10|96574.8|96524.8|96521.1|96471.1|96575.6|96525.6|96517.7|96437.5|71
1653292820000|2022-05-23 08:00:20|96517.2|96467.2|96441.1|96391.1|96518.3|96468.3|96439.6|96389.6|80
1653292830000|2022-05-23 08:00:30|96441.2|96391.2|96412.7|96362.7|96465.9|96396.1|96406.6|96329.9|76
1653292840000|2022-05-23 08:00:40|96408.7|96358.7|96471.8|96421.8|96533|96433.3|96396.9|96346.9|80
1653292850000|2022-05-23 08:00:50|96470.3|96420.3|96577|96412.4|96580.6|96466.4|96462|96397|77
1653292860000|2022-05-23 08:01:00|96575.7|96417.5|96536.8|96486.8|96582.9|96492.5|96528.6|96413.7|72
1653292870000|2022-05-23 08:01:10|96536.6|96486.6|96570.2|96520.2|96607.6|96524.7|96536.6|96460.3|78
1653292880000|2022-05-23 08:01:20|96569.5|96519.5|96541.2|96491.2|96571.7|96521.7|96540.4|96490.4|73
1653292890000|2022-05-23 08:01:30|96543.1|96493.1|96541.2|96491.2|96558.1|96508.1|96536.6|96486.6|72
1653292900000|2022-05-23 08:01:40|96545.5|96495.5|96535.3|96485.3|96551.4|96501.4|96522.4|96472.4|75
1653292910000|2022-05-23 08:01:50|96535.8|96485.8|96551.2|96501.2|96559.3|96509.3|96533.5|96483.5|65
1653292920000|2022-05-23 08:02:00|96551|96501|96567.5|96517.5|96568.4|96518.4|96550.1|96500.1|66
1653292930000|2022-05-23 08:02:10|96567.9|96517.9|96583.4|96533.4|96589.2|96539.2|96563.8|96513.8|74
1653292940000|2022-05-23 08:02:20|96583.8|96533.8|96583.4|96533.4|96587.2|96537.2|96580.2|96530.2|48
1653292950000|2022-05-23 08:02:30|96584.3|96534.3|96598.2|96548.2|96598.6|96548.6|96580.4|96530.4|63
1653292960000|2022-05-23 08:02:40|96599.8|96549.8|96607.7|96557.7|96608.7|96558.7|96593.1|96543.1|67
1653292970000|2022-05-23 08:02:50|96604.8|96554.8|96601.4|96551.4|96614.3|96564.3|96600.2|96550.2|67
1653292980000|2022-05-23 08:03:00|96602.1|96552.1|96590.8|96540.8|96620|96570|96582.5|96532.5|70
1653292990000|2022-05-23 08:03:10|96589.7|96539.7|96598.6|96548.6|96601.1|96551.1|96589.7|96539.7|56
1653293000000|2022-05-23 08:03:20|96596.9|96546.9|96589.6|96539.6|96600.8|96550.8|96586.6|96536.6|59
1653293010000|2022-05-23 08:03:30|96591.2|96541.2|96583|96533|96592.3|96542.3|96581.1|96531.1|64
1653293020000|2022-05-23 08:03:40|96585.3|96535.3|96605.1|96555.1|96605.1|96555.1|96581.9|96531.9|48
1653293030000|2022-05-23 08:03:50|96603.1|96553.1|96575|96525|96604|96554|96573.1|96523.1|66
1653293040000|2022-05-23 08:04:00|96574.7|96524.7|96551.3|96501.3|96575|96525|96547.3|96497.3|64
1653293050000|2022-05-23 08:04:10|96552|96502|96546.3|96521.3|96562.1|96521.3|96537.7|96487.7|63
1653293060000|2022-05-23 08:04:20|96546.5|96521.5|96547.9|96522.9|96562.2|96537.2|96540.6|96515.6|58
1653293070000|2022-05-23 08:04:30|96546.3|96521.3|96552|96527|96556.3|96531.3|96538.3|96513.3|68
1653293080000|2022-05-23 08:04:40|96549.3|96524.3|96560.5|96535.5|96560.6|96535.6|96549.3|96524.3|62
1653293090000|2022-05-23 08:04:50|96559.7|96534.7|96562|96537|96565.5|96540.5|96558.1|96533.1|62
1653293100000|2022-05-23 08:05:00|96561.1|96536.1|96564.4|96539.4|96567.3|96542.3|96560.5|96535.5|61
1653293110000|2022-05-23 08:05:10|96562.9|96537.9|96552.7|96527.7|96563.1|96538.1|96551.4|96526.4|64
1653293120000|2022-05-23 08:05:20|96552.6|96527.6|96553.1|96528.1|96561|96536|96548.7|96523.7|52
1653293130000|2022-05-23 08:05:30|96551.1|96526.1|96567.4|96542.4|96580.6|96555.6|96547.6|96522.6|65
1653293140000|2022-05-23 08:05:40|96565.3|96540.3|96567.3|96542.3|96577.6|96552.6|96553.5|96528.5|67
1653293150000|2022-05-23 08:05:50|96569.8|96544.8|96569.8|96544.8|96577.8|96552.8|96567.3|96542.3|67
1653293160000|2022-05-23 08:06:00|96571.8|96546.8|96578|96553|96578.8|96553.8|96568.8|96543.8|60
1653293170000|2022-05-23 08:06:10|96576.7|96551.7|96571.1|96546.1|96580.6|96555.6|96570.6|96545.6|51
1653293180000|2022-05-23 08:06:20|96574.2|96549.2|96562.4|96537.4|96578|96553|96559|96534|62
1653293190000|2022-05-23 08:06:30|96559.6|96534.6|96538.7|96513.7|96579.1|96554.1|96538.7|96513.7|61
1653293200000|2022-05-23 08:06:40|96550.1|96500.1|96530|96505|96550.1|96508.8|96522|96490.9|62
1653293210000|2022-05-23 08:06:50|96530.6|96505.6|96531.3|96506.3|96542.8|96517.8|96527.9|96502.9|65
1653293220000|2022-05-23 08:07:00|96531.6|96506.6|96537.5|96512.5|96544.6|96519.6|96527.1|96502.1|63
1653293230000|2022-05-23 08:07:10|96535.5|96510.5|96551.4|96526.4|96556.4|96531.4|96534.8|96509.8|74
1653293240000|2022-05-23 08:07:20|96552.7|96527.7|96550|96525|96575.6|96533.9|96547.1|96513.5|60
1653293250000|2022-05-23 08:07:30|96549.7|96524.7|96536.5|96511.5|96562|96530.7|96534.1|96502.7|64
1653293260000|2022-05-23 08:07:40|96541.4|96516.4|96531|96506|96541.4|96516.4|96528.2|96503.2|64
1653293270000|2022-05-23 08:07:50|96532|96507|96526.5|96501.5|96549.6|96513.1|96526.1|96499.6|64
1653293280000|2022-05-23 08:08:00|96525.8|96500.8|96525.5|96500.5|96531.6|96506.6|96525.1|96500.1|69
1653293290000|2022-05-23 08:08:10|96525.6|96500.6|96526|96501|96535|96510|96521.3|96496.3|65
1653293300000|2022-05-23 08:08:20|96525|96500|96517.5|96492.5|96530.8|96505.8|96512.1|96487.1|55
1653293310000|2022-05-23 08:08:30|96532|96482|96526.6|96501.6|96547.4|96507.2|96514.7|96475.9|69
1653293320000|2022-05-23 08:08:40|96522.5|96497.5|96510.2|96485.2|96529|96504|96506.2|96481.2|63
1653293330000|2022-05-23 08:08:50|96513.4|96488.4|96507.9|96482.9|96518.5|96493.5|96496.5|96471.5|75
1653293340000|2022-05-23 08:09:00|96510.5|96485.5|96511.6|96486.6|96519.8|96493.1|96506.6|96469.8|56
1653293350000|2022-05-23 08:09:10|96512.8|96487.8|96526.4|96501.4|96526.4|96501.4|96510.8|96485.8|55
1653293360000|2022-05-23 08:09:20|96525.3|96500.3|96529.6|96504.6|96536.6|96508|96519.3|96486.6|62
1653293370000|2022-05-23 08:09:30|96532.8|96507.8|96536.8|96511.8|96540|96515|96530.1|96505.1|65
1653293380000|2022-05-23 08:09:40|96529.1|96504.1|96531.4|96506.4|96537.1|96512.1|96527.5|96502.5|61
1653293390000|2022-05-23 08:09:50|96531.5|96506.5|96530.4|96505.4|96542.4|96510.3|96519.4|96490.4|58
1653293400000|2022-05-23 08:10:00|96531.9|96506.9|96529.2|96504.2|96534.9|96509.9|96526.5|96501.5|63
1653293410000|2022-05-23 08:10:10|96528.1|96503.1|96524|96499|96535.3|96510.3|96523.1|96498.1|49
1653293420000|2022-05-23 08:10:20|96525.6|96500.6|96545.4|96520.4|96547.4|96522.4|96525.6|96500.6|68
1653293430000|2022-05-23 08:10:30|96545.7|96520.7|96548.9|96523.9|96551.4|96526.4|96536.3|96511.3|62
1653293440000|2022-05-23 08:10:40|96548.5|96523.5|96550.9|96525.9|96555.2|96530.2|96541.9|96516.9|50
1653293450000|2022-05-23 08:10:50|96550.8|96525.8|96550.5|96525.5|96553.3|96528.3|96545|96520|52
1653293460000|2022-05-23 08:11:00|96553.4|96528.4|96545.3|96520.3|96568.9|96533.7|96540.2|96515.2|59
1653293470000|2022-05-23 08:11:10|96544|96519|96548.9|96523.9|96561.5|96536.5|96540.5|96515.5|63
1653293480000|2022-05-23 08:11:20|96553.8|96528.8|96554.5|96529.5|96578|96532.6|96552|96520.6|40
1653293490000|2022-05-23 08:11:30|96554.1|96529.1|96536|96511|96569.6|96536.6|96534.9|96509.9|54
1653293500000|2022-05-23 08:11:40|96536.4|96511.4|96493.5|96468.5|96540.7|96515.7|96493.5|96468.5|43
1653293510000|2022-05-23 08:11:50|96495.2|96470.2|96505.6|96480.6|96506|96481|96492.8|96467.8|58
1653293520000|2022-05-23 08:12:00|96506.7|96481.7|96518.1|96493.1|96520.2|96495.2|96502.1|96477.1|64
1653293530000|2022-05-23 08:12:10|96519.6|96494.6|96550.4|96525.4|96554.8|96529.8|96519.3|96494.3|70
1653293540000|2022-05-23 08:12:20|96549.6|96524.6|96570.2|96545.2|96570.2|96545.2|96547|96522|68
1653293550000|2022-05-23 08:12:30|96569.4|96544.4|96565.2|96540.2|96582.8|96547|96563.7|96532.2|67
1653293560000|2022-05-23 08:12:40|96565.3|96540.3|96556.5|96531.5|96566.2|96541.2|96556.4|96531.4|53
1653293570000|2022-05-23 08:12:50|96556.8|96531.8|96550.3|96525.3|96558.5|96533.5|96550|96525|58
1653293580000|2022-05-23 08:13:00|96549.9|96524.9|96556.4|96531.4|96556.4|96531.4|96548.9|96523.9|54
1653293590000|2022-05-23 08:13:10|96556.9|96531.9|96586.2|96536.2|96586.2|96551.5|96555.2|96520.4|62
1653293600000|2022-05-23 08:13:20|96577|96552|96578|96553|96590.5|96557.9|96568.1|96538.2|70
1653293610000|2022-05-23 08:13:30|96578.4|96553.4|96576|96551|96583.2|96558.2|96575.3|96550.3|43
1653293620000|2022-05-23 08:13:40|96575.8|96550.8|96586.8|96561.8|96586.8|96561.8|96573.2|96548.2|52
1653293630000|2022-05-23 08:13:50|96586.1|96561.1|96596.9|96546.9|96597.4|96565.4|96578.6|96546.3|56
1653293640000|2022-05-23 08:14:00|96583.9|96558.9|96590|96565|96597.5|96569.8|96583.3|96547.5|64
1653293650000|2022-05-23 08:14:10|96589.6|96564.6|96609.7|96584.7|96610.2|96585.2|96588.2|96556.3|70
1653293660000|2022-05-23 08:14:20|96608.3|96583.3|96616.2|96591.2|96634|96596|96603.8|96574.2|64
1653293670000|2022-05-23 08:14:30|96613.7|96588.7|96603.9|96578.9|96617.1|96588.7|96587.2|96551.3|77
1653293680000|2022-05-23 08:14:40|96602.5|96577.5|96604.2|96579.2|96616.3|96579.2|96590.2|96553.4|57
1653293690000|2022-05-23 08:14:50|96604.4|96579.4|96602.8|96577.8|96621.9|96584.5|96598.6|96567.5|59
1653293700000|2022-05-23 08:15:00|96602.3|96577.3|96600.5|96575.5|96608.5|96583.5|96599.2|96574.2|64
1653293710000|2022-05-23 08:15:10|96595.8|96570.8|96592.2|96567.2|96602.8|96577.8|96589.8|96564.8|46
1653293720000|2022-05-23 08:15:20|96591.9|96566.9|96591.9|96566.9|96603.5|96572.2|96583.7|96549.6|67
1653293730000|2022-05-23 08:15:30|96589.8|96564.8|96594.3|96569.3|96606|96572.7|96588.6|96555.8|47
1653293740000|2022-05-23 08:15:40|96593.7|96568.7|96594.6|96569.6|96597.9|96572.9|96588.3|96563.3|49
1653293750000|2022-05-23 08:15:50|96598.4|96573.4|96596.3|96571.3|96614.6|96589.6|96595.7|96570.7|52
1653293760000|2022-05-23 08:16:00|96596.4|96571.4|96517.6|96492.6|96598.3|96573.3|96517.6|96492.6|75
1653293770000|2022-05-23 08:16:10|96514.9|96489.9|96538.7|96513.7|96557.3|96532.3|96509.4|96484.4|77
1653293780000|2022-05-23 08:16:20|96540.2|96515.2|96498.3|96473.3|96549.2|96524.2|96492.4|96467.4|76
1653293790000|2022-05-23 08:16:30|96497.9|96472.9|96487.5|96462.5|96510.3|96485.3|96457.9|96432.9|76
1653293800000|2022-05-23 08:16:40|96488|96463|96490.3|96465.3|96503.8|96478.8|96486|96461|74
1653293810000|2022-05-23 08:16:50|96489.9|96464.9|96512|96487|96512|96487|96484.4|96456.3|74
1653293820000|2022-05-23 08:17:00|96513.8|96488.8|96509.9|96484.9|96540.8|96515.8|96508.2|96479.8|80
1653293830000|2022-05-23 08:17:10|96514.7|96489.7|96508|96483|96515.3|96490.3|96491.1|96466.1|73
1653293840000|2022-05-23 08:17:20|96509.7|96484.7|96512.7|96462.7|96512.7|96486.5|96495.8|96462.7|72
1653293850000|2022-05-23 08:17:30|96513.2|96463.2|96508.2|96483.2|96513.2|96487|96496.3|96463.2|72
1653293860000|2022-05-23 08:17:40|96508.7|96483.7|96486.3|96461.3|96509|96484|96485.9|96460.9|69
1653293870000|2022-05-23 08:17:50|96486.5|96461.5|96450.3|96425.3|96486.5|96461.5|96446.8|96421.8|65
1653293880000|2022-05-23 08:18:00|96450.4|96425.4|96448.1|96423.1|96457.6|96432.6|96425.8|96400.8|68
1653293890000|2022-05-23 08:18:10|96448.3|96423.3|96443.6|96418.6|96457|96432|96432.6|96407.6|76
1653293900000|2022-05-23 08:18:20|96443.3|96418.3|96427.5|96402.5|96446.4|96421.4|96416.6|96391.6|67
1653293910000|2022-05-23 08:18:30|96428|96403|96420.4|96395.4|96430.8|96405.8|96400.6|96375.6|79
1653293920000|2022-05-23 08:18:40|96428.8|96378.8|96455.4|96405.4|96455.4|96422.5|96409.7|96371.9|76
1653293930000|2022-05-23 08:18:50|96453.2|96403.2|96414.6|96389.6|96453.2|96416.7|96412.6|96378.2|75
1653293940000|2022-05-23 08:19:00|96429.1|96379.1|96468.6|96418.6|96474.4|96440.1|96417.5|96379.1|79
1653293950000|2022-05-23 08:19:10|96461.7|96436.7|96482.6|96432.6|96493.6|96458.3|96459.1|96418.7|77
1653293960000|2022-05-23 08:19:20|96481.9|96431.9|96501.5|96476.5|96515.1|96479.7|96471.8|96428.3|77
1653293970000|2022-05-23 08:19:30|96506.2|96456.2|96497.5|96472.5|96523.7|96493.6|96491.2|96455.1|77
1653293980000|2022-05-23 08:19:40|96497|96472|96519.9|96469.9|96522.4|96486.9|96495.5|96452.1|78
1653293990000|2022-05-23 08:19:50|96513.3|96488.3|96495.4|96445.4|96524.1|96492.8|96477.3|96433.3|73
1653294000000|2022-05-23 08:20:00|96488.5|96438.5|96495|96445|96495|96461.6|96464.3|96417.5|78
1653294010000|2022-05-23 08:20:10|96480.4|96455.4|96482.5|96432.5|96500.5|96462.5|96472.8|96432.5|68
1653294020000|2022-05-23 08:20:20|96483.9|96433.9|96446.3|96396.3|96484|96448.6|96430.7|96392.5|75
1653294030000|2022-05-23 08:20:30|96437.3|96412.3|96452.4|96402.4|96460.2|96430.1|96433.2|96392.3|73
1653294040000|2022-05-23 08:20:40|96454.7|96404.7|96411.3|96386.3|96463.3|96432.4|96407.4|96377.2|69
1653294050000|2022-05-23 08:20:50|96412.2|96387.2|96416.4|96391.4|96425.7|96395.5|96404.4|96375.7|74
1653294060000|2022-05-23 08:21:00|96416.3|96391.3|96447.5|96397.5|96449.2|96415.2|96414.1|96387.5|74
1653294070000|2022-05-23 08:21:10|96446.6|96396.6|96444.2|96419.2|96464.2|96423.9|96438.1|96394.9|70
1653294080000|2022-05-23 08:21:20|96444|96419|96416.5|96366.5|96444.4|96419.4|96412.4|96364.4|63
1653294090000|2022-05-23 08:21:30|96415.4|96365.4|96364.2|96339.2|96416.8|96372.8|96358.2|96333.2|67
1653294100000|2022-05-23 08:21:40|96365.4|96340.4|96379.5|96329.5|96379.5|96347.6|96353.3|96328.3|66
1653294110000|2022-05-23 08:21:50|96367.7|96342.7|96374.5|96349.5|96388.3|96355.5|96352.6|96327.6|64
1653294120000|2022-05-23 08:22:00|96374.2|96349.2|96372|96347|96384.6|96354.5|96363|96334.6|51
1653294130000|2022-05-23 08:22:10|96372.1|96347.1|96360.6|96335.6|96374|96349|96357.2|96332.2|63
1653294140000|2022-05-23 08:22:20|96360|96335|96361.5|96336.5|96376.7|96339.5|96357.9|96326.6|46
1653294150000|2022-05-23 08:22:30|96361.8|96336.8|96371.1|96346.1|96390|96365|96361.8|96336.8|66
1653294160000|2022-05-23 08:22:40|96372.1|96347.1|96386.6|96361.6|96394.7|96369.7|96370.1|96345.1|70
1653294170000|2022-05-23 08:22:50|96385.1|96360.1|96417.8|96392.8|96424.5|96397.1|96385.1|96360.1|73
1653294180000|2022-05-23 08:23:00|96417.6|96392.6|96419.4|96394.4|96424.5|96399.5|96417.6|96392.6|59
1653294190000|2022-05-23 08:23:10|96418.6|96393.6|96403.3|96378.3|96454.1|96419.4|96402.5|96370.2|76
1653294200000|2022-05-23 08:23:20|96407.5|96382.5|96400.2|96375.2|96409.3|96384.3|96383.9|96358.9|72
1653294210000|2022-05-23 08:23:30|96398.2|96373.2|96395.5|96370.5|96405.4|96380.4|96388.7|96363.7|62
1653294220000|2022-05-23 08:23:40|96396.2|96371.2|96384.8|96359.8|96403.9|96378.9|96383.3|96358.3|72
1653294230000|2022-05-23 08:23:50|96384.7|96359.7|96405.6|96380.6|96434.5|96398|96382.9|96357.9|70
1653294240000|2022-05-23 08:24:00|96405.8|96380.8|96425.6|96400.6|96425.6|96400.6|96393.3|96359.7|68
1653294250000|2022-05-23 08:24:10|96430.9|96405.9|96417.3|96392.3|96431.8|96406.8|96397.1|96372.1|72
1653294260000|2022-05-23 08:24:20|96418.2|96393.2|96420.6|96395.6|96425.9|96400.9|96415.1|96390.1|63
1653294270000|2022-05-23 08:24:30|96421.6|96396.6|96455|96430|96455.8|96430|96412.1|96387.1|74
1653294280000|2022-05-23 08:24:40|96457|96432|96464.1|96439.1|96465.3|96440.3|96454.6|96429.6|64
1653294290000|2022-05-23 08:24:50|96464|96439|96438.5|96413.5|96471.1|96440|96432.5|96407.5|70
1653294300000|2022-05-23 08:25:00|96439.2|96414.2|96438.1|96413.1|96442.2|96417.2|96428.1|96403.1|70
1653294310000|2022-05-23 08:25:10|96434.6|96409.6|96402|96377|96434.6|96409.6|96398.1|96373.1|63
1653294320000|2022-05-23 08:25:20|96402.1|96377.1|96389.5|96364.5|96402.1|96377.1|96388.5|96363.5|48
1653294330000|2022-05-23 08:25:30|96391.6|96366.6|96421.9|96396.9|96425.2|96400.2|96387.8|96362.8|70
1653294340000|2022-05-23 08:25:40|96424.5|96399.5|96433.1|96408.1|96438.8|96413.8|96421.3|96396.3|64
1653294350000|2022-05-23 08:25:50|96432.3|96407.3|96409.7|96384.7|96432.3|96407.3|96401.2|96376.2|63
1653294360000|2022-05-23 08:26:00|96409.9|96384.9|96433.5|96408.5|96435|96410|96407|96382|67
1653294370000|2022-05-23 08:26:10|96432.9|96407.9|96436.7|96411.7|96444.7|96419.7|96432.9|96407.9|67
1653294380000|2022-05-23 08:26:20|96437.1|96412.1|96429.2|96404.2|96445|96420|96428.9|96403.9|72
1653294390000|2022-05-23 08:26:30|96429.3|96404.3|96425.3|96400.3|96429.3|96404.3|96422.8|96397.8|46
1653294400000|2022-05-23 08:26:40|96424.8|96399.8|96439.3|96414.3|96443.2|96418.2|96420.4|96395.4|61
1653294410000|2022-05-23 08:26:50|96438|96413|96432.3|96407.3|96438.6|96413.6|96422.1|96397.1|64
1653294420000|2022-05-23 08:27:00|96432.7|96407.7|96429.7|96404.7|96448.1|96410.6|96426.5|96392.2|59
1653294430000|2022-05-23 08:27:10|96429.4|96404.4|96431.5|96406.5|96447.9|96410.6|96427.8|96397|56
1653294440000|2022-05-23 08:27:20|96431.4|96406.4|96433.2|96408.2|96458.5|96422.4|96430.4|96393|57
1653294450000|2022-05-23 08:27:30|96432.6|96407.6|96433.6|96408.6|96437|96412|96429.5|96404.5|62
1653294460000|2022-05-23 08:27:40|96433.4|96408.4|96433|96408|96435.9|96410.9|96431.1|96406.1|36
1653294470000|2022-05-23 08:27:50|96433.3|96408.3|96435.6|96410.6|96436.2|96411.2|96432.5|96407.5|41
1653294480000|2022-05-23 08:28:00|96436.2|96411.2|96452.9|96427.9|96456.7|96431.7|96433.5|96408.5|57
1653294490000|2022-05-23 08:28:10|96452.6|96427.6|96463|96438|96463.4|96438.4|96448.2|96423.2|51
1653294500000|2022-05-23 08:28:20|96462.8|96437.8|96503.4|96478.4|96503.8|96478.8|96456.9|96431.9|65
1653294510000|2022-05-23 08:28:30|96505.8|96480.8|96487.6|96462.6|96509.7|96484.7|96483.4|96458.4|66
1653294520000|2022-05-23 08:28:40|96484.9|96459.9|96477.7|96452.7|96484.9|96459.9|96472.8|96447.8|71
1653294530000|2022-05-23 08:28:50|96481.3|96456.3|96478.6|96453.6|96481.3|96456.3|96470.1|96445.1|59
1653294540000|2022-05-23 08:29:00|96477.8|96452.8|96477.9|96452.9|96483.5|96458.5|96472|96447|46
1653294550000|2022-05-23 08:29:10|96477.7|96452.7|96476.8|96451.8|96484.7|96459.7|96471.8|96446.8|53
1653294560000|2022-05-23 08:29:20|96476.9|96451.9|96458.1|96433.1|96478.2|96453.2|96454.7|96429.7|46
1653294570000|2022-05-23 08:29:30|96454.6|96429.6|96455.6|96430.6|96459.8|96434.8|96450.5|96425.5|50
1653294580000|2022-05-23 08:29:40|96455.9|96430.9|96456.8|96431.8|96456.8|96431.8|96449.1|96424.1|46
1653294590000|2022-05-23 08:29:50|96457.5|96432.5|96464.3|96439.3|96466.2|96441.2|96454.9|96429.9|44
1653294600000|2022-05-23 08:30:00|96464.9|96439.9|96480.9|96455.9|96488|96463|96462.1|96437.1|63
1653294610000|2022-05-23 08:30:10|96482.4|96457.4|96475.7|96450.7|96482.5|96457.5|96471.3|96446.3|61
1653294620000|2022-05-23 08:30:20|96475.9|96450.9|96470.6|96445.6|96476.2|96451.2|96462.7|96437.7|50
1653294630000|2022-05-23 08:30:30|96470.3|96445.3|96462.7|96437.7|96470.6|96445.6|96457.8|96432.8|52
1653294640000|2022-05-23 08:30:40|96462|96437|96461.8|96436.8|96464.5|96439.5|96457.3|96432.3|51
1653294650000|2022-05-23 08:30:50|96462.2|96437.2|96471.9|96446.9|96476|96451|96459.1|96434.1|53
1653294660000|2022-05-23 08:31:00|96471.7|96446.7|96475.9|96450.9|96477.8|96452.8|96471|96446|56
1653294670000|2022-05-23 08:31:10|96475.8|96450.8|96475|96450|96477.3|96452.3|96472.5|96447.5|56
1653294680000|2022-05-23 08:31:20|96475.3|96450.3|96487.7|96462.7|96488.2|96463.2|96467.5|96442.5|48
1653294690000|2022-05-23 08:31:30|96488.9|96463.9|96524.7|96499.7|96526|96501|96488.2|96463.2|65
1653294700000|2022-05-23 08:31:40|96525.3|96500.3|96566.8|96541.8|96567.2|96542.2|96523|96498|70
1653294710000|2022-05-23 08:31:50|96566.7|96541.7|96561.4|96536.4|96568.7|96543.7|96559.2|96534.2|62
1653294720000|2022-05-23 08:32:00|96561.2|96536.2|96576.2|96551.2|96579|96554|96560.3|96535.3|69
1653294730000|2022-05-23 08:32:10|96576.1|96551.1|96564.7|96539.7|96577.4|96552.4|96560.6|96535.6|56
1653294740000|2022-05-23 08:32:20|96563.9|96538.9|96564.3|96539.3|96564.8|96539.8|96560.6|96535.6|47
1653294750000|2022-05-23 08:32:30|96564.4|96539.4|96565.5|96540.5|96574.3|96549.3|96563.9|96538.9|53
1653294760000|2022-05-23 08:32:40|96565.4|96540.4|96561.9|96536.9|96566.4|96541.4|96561.9|96536.9|42
1653294770000|2022-05-23 08:32:50|96562.1|96537.1|96546.1|96521.1|96564.5|96539.5|96546|96521|58
1653294780000|2022-05-23 08:33:00|96547.4|96522.4|96561.6|96536.6|96569.2|96544.2|96543.2|96518.2|64
1653294790000|2022-05-23 08:33:10|96559.8|96534.8|96561.1|96536.1|96565.4|96540.4|96553.3|96528.3|50
1653294800000|2022-05-23 08:33:20|96561.3|96536.3|96557.6|96532.6|96561.5|96536.5|96555.8|96530.8|42
1653294810000|2022-05-23 08:33:30|96557.7|96532.7|96559.5|96534.5|96560.4|96535.4|96556|96531|23
1653294820000|2022-05-23 08:33:40|96557.4|96532.4|96563.8|96538.8|96566.4|96541.4|96555.2|96530.2|46
1653294830000|2022-05-23 08:33:50|96563.6|96538.6|96569.1|96544.1|96574.6|96549.6|96563.6|96538.6|51
1653294840000|2022-05-23 08:34:00|96569.3|96544.3|96577.3|96552.3|96578|96553|96569.3|96544.3|63
1653294850000|2022-05-23 08:34:10|96576.4|96551.4|96596.1|96571.1|96596.4|96571.4|96572.5|96547.5|63
1653294860000|2022-05-23 08:34:20|96594|96569|96596.9|96571.9|96598.6|96573.6|96589.4|96564.4|65
1653294870000|2022-05-23 08:34:30|96596.2|96571.2|96593|96568|96596.3|96571.3|96590.1|96565.1|39
1653294880000|2022-05-23 08:34:40|96594|96569|96603.7|96578.7|96605.1|96580.1|96592.5|96567.5|63
1653294890000|2022-05-23 08:34:50|96603.8|96578.8|96630.4|96605.4|96632.4|96607.4|96603.8|96578.8|55
1653294900000|2022-05-23 08:35:00|96627.3|96602.3|96621.8|96596.8|96631.5|96606.5|96619.2|96594.2|56
1653294910000|2022-05-23 08:35:10|96621.7|96596.7|96630.1|96605.1|96633.1|96608.1|96621.7|96596.7|56
1653294920000|2022-05-23 08:35:20|96630.3|96605.3|96671.9|96646.9|96671.9|96646.9|96628.5|96603.5|68
1653294930000|2022-05-23 08:35:30|96672.6|96647.6|96690.4|96665.4|96695.1|96670.1|96665.2|96640.2|71
1653294940000|2022-05-23 08:35:40|96685.5|96660.5|96689.1|96664.1|96692.3|96667.3|96678|96653|66
1653294950000|2022-05-23 08:35:50|96688.5|96663.5|96691.7|96666.7|96696.1|96671.1|96686.9|96661.9|61
1653294960000|2022-05-23 08:36:00|96691.4|96666.4|96699.7|96674.7|96703.7|96678.7|96686.5|96661.5|53
1653294970000|2022-05-23 08:36:10|96699.3|96674.3|96700|96675|96702.8|96677.8|96690.9|96665.9|59
1653294980000|2022-05-23 08:36:20|96700.5|96675.5|96699.5|96674.5|96703.1|96678.1|96698.1|96673.1|45
1653294990000|2022-05-23 08:36:30|96700.4|96675.4|96692.2|96667.2|96701.6|96676.6|96687.9|96662.9|51
1653295000000|2022-05-23 08:36:40|96692.3|96667.3|96694.7|96669.7|96695.1|96670.1|96689.2|96664.2|47
1653295010000|2022-05-23 08:36:50|96694.6|96669.6|96702.8|96677.8|96704.9|96679.9|96691.6|96666.6|58
1653295020000|2022-05-23 08:37:00|96704|96679|96696.6|96671.6|96705.1|96680.1|96692.8|96667.8|58
1653295030000|2022-05-23 08:37:10|96696.7|96671.7|96688.9|96663.9|96696.7|96671.7|96680.4|96655.4|70
1653295040000|2022-05-23 08:37:20|96685.8|96660.8|96681.9|96656.9|96691|96666|96680.5|96655.5|47
1653295050000|2022-05-23 08:37:30|96682|96657|96678.7|96653.7|96726.2|96685.3|96676.4|96651.4|55
1653295060000|2022-05-23 08:37:40|96678.5|96653.5|96696.4|96671.4|96703.4|96678.4|96678.5|96653.5|68
1653295070000|2022-05-23 08:37:50|96696|96671|96696.7|96671.7|96701.8|96676.8|96691.1|96666.1|61
1653295080000|2022-05-23 08:38:00|96683.8|96658.8|96682.2|96657.2|96697.5|96668.8|96670.2|96639.2|78
1653295090000|2022-05-23 08:38:10|96681.9|96656.9|96673.5|96623.5|96693.8|96656.9|96658.9|96623.5|71
1653295100000|2022-05-23 08:38:20|96660.3|96635.3|96656.1|96631.1|96673.7|96637|96645.6|96620.6|71
1653295110000|2022-05-23 08:38:30|96655.6|96630.6|96668|96643|96682.8|96652.1|96653.7|96619|67
1653295120000|2022-05-23 08:38:40|96666.3|96641.3|96658.6|96633.6|96669.4|96644.4|96655.9|96618.9|62
1653295130000|2022-05-23 08:38:50|96658.4|96633.4|96657.1|96632.1|96658.4|96633.4|96648.4|96623.4|51
1653295140000|2022-05-23 08:39:00|96658.2|96633.2|96658.2|96633.2|96668.1|96633.2|96651.6|96618.1|50
1653295150000|2022-05-23 08:39:10|96661.3|96636.3|96645.4|96620.4|96680.2|96641.9|96641.4|96616.4|64
1653295160000|2022-05-23 08:39:20|96646|96621|96635.2|96610.2|96649.6|96624.6|96634.9|96609.9|54
1653295170000|2022-05-23 08:39:30|96635.5|96610.5|96637.1|96612.1|96639.7|96614.7|96632.7|96607.7|49
1653295180000|2022-05-23 08:39:40|96635.8|96610.8|96641.8|96616.8|96645.6|96620.6|96632.7|96607.7|50
1653295190000|2022-05-23 08:39:50|96640.8|96615.8|96658.6|96633.6|96661.7|96636.7|96639.3|96614.3|60
1653295200000|2022-05-23 08:40:00|96652.7|96627.7|96653.1|96628.1|96660.3|96635.3|96651.3|96626.3|56
1653295210000|2022-05-23 08:40:10|96654.1|96629.1|96639.3|96614.3|96654.1|96629.1|96635.4|96610.4|59
1653295220000|2022-05-23 08:40:20|96639.8|96614.8|96580.4|96555.4|96639.8|96614.8|96580.3|96542.4|53
1653295230000|2022-05-23 08:40:30|96580.8|96555.8|96577.2|96552.2|96592.7|96556.7|96568.5|96542.7|69
1653295240000|2022-05-23 08:40:40|96577.5|96552.5|96571.1|96546.1|96582.3|96552.5|96564.1|96532.3|68
1653295250000|2022-05-23 08:40:50|96569.7|96544.7|96571.6|96546.6|96584|96550.3|96560.9|96531.1|66
1653295260000|2022-05-23 08:41:00|96571.3|96546.3|96557.2|96532.2|96575.9|96550.9|96556.3|96531.3|62
1653295270000|2022-05-23 08:41:10|96555.2|96530.2|96536.5|96511.5|96559.3|96534.3|96534.7|96509.7|53
1653295280000|2022-05-23 08:41:20|96536.4|96511.4|96551.4|96526.4|96565.3|96538.4|96535.5|96510.5|58
1653295290000|2022-05-23 08:41:30|96552.3|96527.3|96582.3|96557.3|96582.3|96557.3|96552.2|96527.2|66
1653295300000|2022-05-23 08:41:40|96582.4|96557.4|96584.8|96559.8|96593.6|96568.6|96577.6|96552.6|66
1653295310000|2022-05-23 08:41:50|96586.6|96561.6|96574.7|96549.7|96587.2|96562.2|96568.2|96543.2|57
1653295320000|2022-05-23 08:42:00|96576.6|96551.6|96580.7|96555.7|96586.7|96561.7|96571.8|96546.8|61
1653295330000|2022-05-23 08:42:10|96579.5|96554.5|96565.4|96540.4|96579.5|96554.5|96564.8|96539.8|51
1653295340000|2022-05-23 08:42:20|96566.9|96541.9|96533.4|96508.4|96568.6|96543.6|96532.6|96507.6|65
1653295350000|2022-05-23 08:42:30|96533.2|96508.2|96532.5|96507.5|96541.8|96516.8|96527.3|96502.3|56
1653295360000|2022-05-23 08:42:40|96530.8|96505.8|96546.3|96521.3|96550.7|96525.7|96530.8|96505.8|70
1653295370000|2022-05-23 08:42:50|96544.1|96519.1|96541.5|96516.5|96545.9|96520.9|96540.7|96515.7|38
1653295380000|2022-05-23 08:43:00|96540.8|96515.8|96562.1|96537.1|96564.8|96539.8|96540.8|96515.8|70
1653295390000|2022-05-23 08:43:10|96561.9|96536.9|96523.8|96498.8|96576.7|96542.7|96523.8|96498.8|67
1653295400000|2022-05-23 08:43:20|96525|96500|96512.7|96487.7|96525|96500|96510.5|96485.5|62
1653295410000|2022-05-23 08:43:30|96512.6|96487.6|96507|96482|96515.2|96490.2|96507|96482|60
1653295420000|2022-05-23 08:43:40|96506.9|96481.9|96518.7|96493.7|96526.7|96501.7|96506.9|96481.9|63
1653295430000|2022-05-23 08:43:50|96518.5|96493.5|96518.6|96493.6|96521.4|96496.4|96515.1|96490.1|47
1653295440000|2022-05-23 08:44:00|96520.4|96495.4|96546.6|96521.6|96552.8|96527.8|96520.3|96495.3|67
1653295450000|2022-05-23 08:44:10|96549.2|96524.2|96552|96527|96556.1|96531.1|96545.2|96520.2|57
1653295460000|2022-05-23 08:44:20|96551.3|96526.3|96554.3|96529.3|96563.7|96537.6|96542.3|96513.7|64
1653295470000|2022-05-23 08:44:30|96554.7|96529.7|96547.1|96522.1|96564|96539|96546.3|96521.3|63
1653295480000|2022-05-23 08:44:40|96547.3|96522.3|96559.3|96534.3|96565.8|96540.8|96547|96522|64
1653295490000|2022-05-23 08:44:50|96560|96535|96554.8|96529.8|96572.4|96540|96554|96518.8|60
1653295500000|2022-05-23 08:45:00|96555.4|96530.4|96567.2|96542.2|96581.7|96547.5|96555.4|96529.6|62
1653295510000|2022-05-23 08:45:10|96567|96542|96557.3|96532.3|96567.8|96542.8|96555.7|96530.7|50
1653295520000|2022-05-23 08:45:20|96557.4|96532.4|96557.5|96532.5|96563.4|96538.4|96554.4|96529.4|56
1653295530000|2022-05-23 08:45:30|96557.2|96532.2|96553.7|96528.7|96557.5|96532.5|96547.1|96522.1|59
1653295540000|2022-05-23 08:45:40|96553.2|96528.2|96569.5|96519.5|96569.5|96539.4|96553.2|96519.5|63
1653295550000|2022-05-23 08:45:50|96568.2|96518.2|96560.3|96535.3|96568.2|96540.1|96550.9|96518.2|65
1653295560000|2022-05-23 08:46:00|96559.9|96534.9|96576.2|96551.2|96581.9|96556.9|96559.9|96534.9|57
1653295570000|2022-05-23 08:46:10|96575.5|96550.5|96552|96527|96576.1|96551.1|96550.7|96525.7|59
1653295580000|2022-05-23 08:46:20|96552.5|96527.5|96551.9|96526.9|96558.3|96533.3|96541.6|96516.6|67
1653295590000|2022-05-23 08:46:30|96552.1|96527.1|96545.4|96520.4|96556.4|96531.4|96545.1|96520.1|49
1653295600000|2022-05-23 08:46:40|96545.9|96520.9|96564.2|96539.2|96564.2|96539.2|96543.7|96518.7|42
1653295610000|2022-05-23 08:46:50|96565.7|96540.7|96543.6|96518.6|96568.7|96543.7|96542.8|96517.8|58
1653295620000|2022-05-23 08:47:00|96544|96519|96535.6|96510.6|96545.9|96520.9|96534|96509|64
1653295630000|2022-05-23 08:47:10|96534.9|96509.9|96529.7|96504.7|96538.6|96513.6|96529.3|96504.3|52
1653295640000|2022-05-23 08:47:20|96529.8|96504.8|96529.3|96504.3|96531.7|96506.7|96528.4|96503.4|33
1653295650000|2022-05-23 08:47:30|96540.4|96515.4|96554|96529|96589.6|96564.6|96540.4|96515.4|64
1653295660000|2022-05-23 08:47:40|96552.6|96527.6|96563.1|96538.1|96569.2|96544.2|96542.4|96517.4|63
1653295670000|2022-05-23 08:47:50|96563.5|96538.5|96558.3|96533.3|96563.5|96538.5|96538.1|96513.1|68
1653295680000|2022-05-23 08:48:00|96558.1|96533.1|96551.7|96526.7|96566.3|96541.3|96546|96521|62
1653295690000|2022-05-23 08:48:10|96551.5|96526.5|96547.2|96522.2|96553.2|96528.2|96538.9|96513.9|62
1653295700000|2022-05-23 08:48:20|96544.6|96519.6|96537.1|96512.1|96547.8|96522.8|96535.9|96510.9|65
1653295710000|2022-05-23 08:48:30|96537.3|96512.3|96532.9|96507.9|96538.7|96513.7|96532.9|96507.9|33
1653295720000|2022-05-23 08:48:40|96533.1|96508.1|96530.6|96505.6|96534.5|96509.5|96525.3|96500.3|48
1653295730000|2022-05-23 08:48:50|96530.5|96505.5|96527.9|96502.9|96531.6|96506.6|96527.9|96502.9|24
1653295740000|2022-05-23 08:49:00|96526.9|96501.9|96526.5|96501.5|96528.7|96503.7|96524.9|96499.9|36
1653295750000|2022-05-23 08:49:10|96526.3|96501.3|96527|96502|96528.5|96503.5|96523|96498|43
1653295760000|2022-05-23 08:49:20|96525.7|96500.7|96545.9|96520.9|96545.9|96520.9|96525.4|96500.4|38
1653295770000|2022-05-23 08:49:30|96549.3|96524.3|96541.5|96516.5|96555.3|96530.3|96540.6|96515.6|44
1653295780000|2022-05-23 08:49:40|96543.3|96518.3|96555.1|96530.1|96555.9|96530.9|96539|96514|49
1653295790000|2022-05-23 08:49:50|96555.5|96530.5|96564.5|96539.5|96564.5|96539.5|96553.4|96528.4|40
1653295800000|2022-05-23 08:50:00|96558.6|96533.6|96545.3|96520.3|96561|96536|96542.1|96517.1|61
1653295810000|2022-05-23 08:50:10|96544.2|96519.2|96544.2|96519.2|96546.5|96521.5|96544.2|96519.2|35
1653295820000|2022-05-23 08:50:20|96544.3|96519.3|96540.2|96515.2|96545.4|96520.4|96539.3|96514.3|35
1653295830000|2022-05-23 08:50:30|96540.4|96515.4|96540.3|96515.3|96542.9|96517.9|96538.8|96513.8|39
1653295840000|2022-05-23 08:50:40|96540.8|96515.8|96538.1|96513.1|96540.8|96515.8|96537.9|96512.9|30
1653295850000|2022-05-23 08:50:50|96538.4|96513.4|96530.9|96505.9|96540.8|96515.8|96528.9|96503.9|34
1653295860000|2022-05-23 08:51:00|96531.4|96506.4|96527|96502|96537.6|96512.6|96525.6|96500.6|52
1653295870000|2022-05-23 08:51:10|96528.1|96503.1|96531.8|96506.8|96536.2|96511.2|96526.7|96501.7|47
1653295880000|2022-05-23 08:51:20|96531.6|96506.6|96521.7|96496.7|96533.2|96508.2|96520.7|96495.7|56
1653295890000|2022-05-23 08:51:30|96522.1|96497.1|96517.2|96492.2|96527|96502|96512.1|96487.1|62
1653295900000|2022-05-23 08:51:40|96519.4|96494.4|96522.3|96497.3|96526.1|96501.1|96518.1|96493.1|56
1653295910000|2022-05-23 08:51:50|96522.2|96497.2|96523|96498|96527.7|96502.7|96521.6|96496.6|36
1653295920000|2022-05-23 08:52:00|96523.7|96498.7|96518.6|96493.6|96525.7|96500.7|96512.6|96487.6|57
1653295930000|2022-05-23 08:52:10|96518.7|96493.7|96516.6|96491.6|96521.3|96496.3|96516.1|96491.1|47
1653295940000|2022-05-23 08:52:20|96516.8|96491.8|96513.4|96488.4|96519.2|96494.2|96510.5|96485.5|57
1653295950000|2022-05-23 08:52:30|96513.1|96488.1|96514|96489|96520.7|96495.7|96509.5|96484.5|55
1653295960000|2022-05-23 08:52:40|96513.8|96488.8|96512.1|96487.1|96517.5|96492.5|96506.9|96481.9|62
1653295970000|2022-05-23 08:52:50|96512.8|96487.8|96516.5|96491.5|96517|96492|96512.8|96487.8|48
1653295980000|2022-05-23 08:53:00|96516.6|96491.6|96510.5|96485.5|96519.6|96494.6|96508.4|96483.4|57
1653295990000|2022-05-23 08:53:10|96510.8|96485.8|96519.8|96494.8|96521.4|96496.4|96510.8|96485.8|50
1653296000000|2022-05-23 08:53:20|96521.4|96496.4|96522.4|96497.4|96522.9|96497.9|96516.4|96491.4|48
1653296010000|2022-05-23 08:53:30|96522.2|96497.2|96520.8|96495.8|96528.3|96503.3|96518|96493|52
1653296020000|2022-05-23 08:53:40|96521.2|96496.2|96530.7|96505.7|96530.7|96505.7|96520.3|96495.3|33
1653296030000|2022-05-23 08:53:50|96530.9|96505.9|96551.2|96526.2|96551.5|96526.5|96529.4|96504.4|63
1653296040000|2022-05-23 08:54:00|96551|96526|96529.9|96504.9|96555.7|96530.7|96529.9|96504.9|58
1653296050000|2022-05-23 08:54:10|96526.3|96501.3|96519.8|96494.8|96527.5|96502.5|96518|96493|60
1653296060000|2022-05-23 08:54:20|96517.9|96492.9|96510.4|96485.4|96517.9|96492.9|96509.5|96484.5|60
1653296070000|2022-05-23 08:54:30|96510.3|96485.3|96509.7|96484.7|96512.4|96487.4|96504.3|96479.3|51
1653296080000|2022-05-23 08:54:40|96510.5|96485.5|96510.1|96485.1|96513.6|96488.6|96505.9|96480.9|56
1653296090000|2022-05-23 08:54:50|96512.5|96487.5|96501.3|96476.3|96513.6|96488.6|96499.6|96474.6|51
1653296100000|2022-05-23 08:55:00|96501|96476|96503.7|96478.7|96504.2|96479.2|96500.1|96475.1|58
1653296110000|2022-05-23 08:55:10|96503.3|96478.3|96501.3|96476.3|96504.9|96479.9|96498.9|96473.9|54
1653296120000|2022-05-23 08:55:20|96500.8|96475.8|96501.8|96476.8|96502.4|96477.4|96497.6|96472.6|44
1653296130000|2022-05-23 08:55:30|96502|96477|96494.9|96469.9|96507|96482|96494.9|96469.9|43
1653296140000|2022-05-23 08:55:40|96492.7|96467.7|96468.2|96443.2|96494.2|96469.2|96466.9|96441.9|63
1653296150000|2022-05-23 08:55:50|96466.6|96441.6|96438.3|96413.3|96467.8|96442.8|96421.9|96396.9|69
1653296160000|2022-05-23 08:56:00|96437.4|96412.4|96404.7|96379.7|96437.4|96412.4|96402.3|96377.3|70
1653296170000|2022-05-23 08:56:10|96405|96380|96436.3|96411.3|96440|96415|96405|96380|67
1653296180000|2022-05-23 08:56:20|96436.5|96411.5|96432.6|96407.6|96443.1|96418.1|96432.6|96407.6|59
1653296190000|2022-05-23 08:56:30|96432.9|96407.9|96429.3|96404.3|96432.9|96407.9|96414.4|96389.4|62
1653296200000|2022-05-23 08:56:40|96429|96404|96431.1|96406.1|96431.1|96406.1|96416.8|96391.8|46
1653296210000|2022-05-23 08:56:50|96432.8|96407.8|96427.3|96402.3|96432.8|96407.8|96427.3|96402.3|44
1653296220000|2022-05-23 08:57:00|96427.6|96402.6|96377.1|96352.1|96428.2|96403.2|96371.6|96346.6|60
1653296230000|2022-05-23 08:57:10|96376.9|96351.9|96379.8|96354.8|96381.8|96356.8|96367.8|96342.8|70
1653296240000|2022-05-23 08:57:20|96378.8|96353.8|96408.2|96383.2|96421.5|96396.5|96378.8|96353.8|71
1653296250000|2022-05-23 08:57:30|96409.3|96384.3|96374.1|96349.1|96410.4|96385.4|96370.5|96345.5|62
1653296260000|2022-05-23 08:57:40|96380.5|96355.5|96336.1|96311.1|96380.6|96355.6|96336.1|96311.1|65
1653296270000|2022-05-23 08:57:50|96337.2|96312.2|96365.4|96340.4|96369.7|96344.7|96334.5|96309.5|61
1653296280000|2022-05-23 08:58:00|96365|96340|96370.2|96345.2|96373.7|96348.7|96361.3|96336.3|56
1653296290000|2022-05-23 08:58:10|96371.3|96346.3|96371|96346|96375.2|96350.2|96366.3|96341.3|55
1653296300000|2022-05-23 08:58:20|96373|96348|96372.1|96347.1|96373|96348|96370.8|96345.8|45
1653296310000|2022-05-23 08:58:30|96372.4|96347.4|96371.7|96346.7|96374.8|96349.8|96371|96346|34
1653296320000|2022-05-23 08:58:40|96372.3|96347.3|96371.3|96346.3|96374.3|96349.3|96364|96339|55
1653296330000|2022-05-23 08:58:50|96374.4|96349.4|96376.2|96351.2|96376.2|96351.2|96367.7|96342.7|47
1653296340000|2022-05-23 08:59:00|96375.5|96350.5|96373.4|96348.4|96385.7|96353.1|96372.7|96335.6|45
1653296350000|2022-05-23 08:59:10|96373.5|96348.5|96347.7|96322.7|96373.8|96348.8|96342.7|96317.7|66
1653296360000|2022-05-23 08:59:20|96347.6|96322.6|96374.6|96349.6|96376.4|96351.4|96346.8|96316.1|54
1653296370000|2022-05-23 08:59:30|96375.1|96350.1|96363.2|96338.2|96379.7|96350.1|96357.6|96327|57
1653296380000|2022-05-23 08:59:40|96362.5|96337.5|96362|96337|96377.8|96341.2|96359.7|96323.8|53
1653296390000|2022-05-23 08:59:50|96373.9|96323.9|96364.3|96339.3|96375.4|96341.6|96358.5|96323.9|61
1653296400000|2022-05-23 09:00:00|96364.8|96339.8|96367.2|96342.2|96378.1|96353.1|96362.8|96337.8|70
1653296410000|2022-05-23 09:00:10|96366.5|96341.5|96360.8|96335.8|96373.1|96348.1|96360.8|96335.8|47
1653296420000|2022-05-23 09:00:20|96362|96337|96389|96364|96402.4|96366.7|96349.4|96324.4|72
1653296430000|2022-05-23 09:00:30|96390.8|96365.8|96412.8|96387.8|96446.5|96405.3|96389.2|96349.1|74
1653296440000|2022-05-23 09:00:40|96413.3|96388.3|96414.2|96389.2|96428.2|96391.8|96406.1|96371.8|62
1653296450000|2022-05-23 09:00:50|96413.7|96388.7|96421.9|96371.9|96423.4|96391|96406.9|96368.6|62
1653296460000|2022-05-23 09:01:00|96421.2|96371.2|96386.2|96361.2|96421.8|96384.4|96384|96344.9|69
1653296470000|2022-05-23 09:01:10|96386.3|96361.3|96387.2|96362.2|96401.5|96368.6|96384.1|96349.1|70
1653296480000|2022-05-23 09:01:20|96386.8|96361.8|96387.6|96362.6|96390.5|96365.5|96385.6|96360.6|51
1653296490000|2022-05-23 09:01:30|96388.4|96363.4|96380.4|96355.4|96394.6|96363.7|96373.9|96337.4|54
1653296500000|2022-05-23 09:01:40|96381.3|96356.3|96381|96356|96384.3|96359.3|96380.2|96355.2|43
1653296510000|2022-05-23 09:01:50|96382.9|96357.9|96382.6|96357.6|96387|96362|96380.9|96355.9|57
1653296520000|2022-05-23 09:02:00|96383.4|96358.4|96386.4|96336.4|96386.4|96358.5|96370.6|96333.2|55
1653296530000|2022-05-23 09:02:10|96387.7|96337.7|96343.9|96318.9|96387.7|96353|96343.7|96318.7|53
1653296540000|2022-05-23 09:02:20|96344.6|96319.6|96357.3|96332.3|96359|96334|96340|96315|69
1653296550000|2022-05-23 09:02:30|96356.5|96331.5|96338.3|96313.3|96358.5|96333.5|96338.3|96313.3|62
1653296560000|2022-05-23 09:02:40|96337.5|96312.5|96330.2|96305.2|96344.2|96319.2|96326.2|96301.2|69
1653296570000|2022-05-23 09:02:50|96328.1|96303.1|96319|96294|96331.8|96306.8|96314.2|96289.2|68
1653296580000|2022-05-23 09:03:00|96316.5|96291.5|96312.2|96287.2|96316.5|96291.5|96307.3|96282.3|59
1653296590000|2022-05-23 09:03:10|96310.1|96285.1|96311.8|96286.8|96327.4|96302.4|96309.9|96284.9|72
1653296600000|2022-05-23 09:03:20|96312.3|96287.3|96323.4|96298.4|96325|96300|96312.3|96287.3|72
1653296610000|2022-05-23 09:03:30|96325.4|96300.4|96315|96290|96326.2|96301.2|96310.4|96285.4|58
1653296620000|2022-05-23 09:03:40|96314.9|96289.9|96290.8|96265.8|96318.3|96293.3|96290.8|96265.8|50
1653296630000|2022-05-23 09:03:50|96290.1|96265.1|96271.9|96246.9|96291.4|96266.4|96271.9|96246.9|60
1653296640000|2022-05-23 09:04:00|96271.2|96246.2|96252.4|96227.4|96272.1|96247.1|96247.7|96222.7|75
1653296650000|2022-05-23 09:04:10|96252.2|96227.2|96275.3|96250.3|96289.4|96264.4|96249.1|96224.1|75
1653296660000|2022-05-23 09:04:20|96276.3|96251.3|96254.6|96229.6|96276.3|96251.3|96252.7|96227.7|75
1653296670000|2022-05-23 09:04:30|96255.5|96230.5|96265.5|96240.5|96275.4|96250.4|96255.2|96230.2|73
1653296680000|2022-05-23 09:04:40|96266.1|96241.1|96259.2|96234.2|96266.7|96241.7|96259.2|96234.2|63
1653296690000|2022-05-23 09:04:50|96259.6|96234.6|96242.1|96217.1|96261.5|96236.5|96238|96213|64
1653296700000|2022-05-23 09:05:00|96240.7|96215.7|96236.8|96211.8|96262.3|96237.3|96225.6|96200.6|75
1653296710000|2022-05-23 09:05:10|96237.6|96212.6|96236.5|96211.5|96249.3|96224.3|96234.5|96209.5|66
1653296720000|2022-05-23 09:05:20|96234.5|96209.5|96201.4|96176.4|96239|96214|96201|96176|73
1653296730000|2022-05-23 09:05:30|96202.2|96177.2|96208.8|96183.8|96220|96195|96202.2|96177.2|71
1653296740000|2022-05-23 09:05:40|96208.1|96183.1|96224.3|96199.3|96229.2|96204.2|96205.8|96180.8|74
1653296750000|2022-05-23 09:05:50|96223.9|96198.9|96213.9|96188.9|96227.2|96202.2|96213.9|96188.9|65
1653296760000|2022-05-23 09:06:00|96214|96189|96230.3|96205.3|96236.3|96211.3|96214|96189|54
1653296770000|2022-05-23 09:06:10|96229|96204|96257.2|96232.2|96257.2|96232.2|96228.9|96203.9|66
1653296780000|2022-05-23 09:06:20|96256.2|96231.2|96259.1|96234.1|96260.2|96235.2|96248.2|96223.2|67
1653296790000|2022-05-23 09:06:30|96258.9|96233.9|96267.3|96242.3|96267.3|96242.3|96258.3|96233.3|62
1653296800000|2022-05-23 09:06:40|96266.9|96241.9|96274.5|96249.5|96275.3|96250.3|96266.5|96241.5|59
1653296810000|2022-05-23 09:06:50|96272.8|96247.8|96266.7|96241.7|96278.2|96253.2|96262.5|96237.5|59
1653296820000|2022-05-23 09:07:00|96266.3|96241.3|96293.2|96268.2|96299.2|96274.2|96266.3|96241.3|61
1653296830000|2022-05-23 09:07:10|96293|96268|96318.5|96293.5|96322|96297|96292|96267|73
1653296840000|2022-05-23 09:07:20|96319|96294|96300.7|96275.7|96319.7|96294.7|96286.4|96261.4|72
1653296850000|2022-05-23 09:07:30|96299.8|96274.8|96298.2|96273.2|96305.5|96280.5|96290.4|96265.4|69
1653296860000|2022-05-23 09:07:40|96297.5|96272.5|96260.7|96235.7|96304.4|96279.4|96260.7|96235.7|68
1653296870000|2022-05-23 09:07:50|96265.6|96240.6|96255.7|96230.7|96271.3|96246.3|96246.7|96221.7|64
1653296880000|2022-05-23 09:08:00|96254.4|96229.4|96245.5|96220.5|96256.2|96231.2|96244.2|96219.2|72
1653296890000|2022-05-23 09:08:10|96245.3|96220.3|96257.7|96232.7|96258.6|96233.6|96243.1|96218.1|66
1653296900000|2022-05-23 09:08:20|96257.5|96232.5|96280.7|96255.7|96281|96256|96253.9|96228.9|57
1653296910000|2022-05-23 09:08:30|96280.6|96255.6|96261.7|96236.7|96284.7|96259.7|96258|96233|58
1653296920000|2022-05-23 09:08:40|96260.9|96235.9|96263.9|96238.9|96264.5|96239.5|96255.5|96230.5|70
1653296930000|2022-05-23 09:08:50|96265.1|96240.1|96244.3|96219.3|96266.3|96241.3|96237.2|96212.2|72
1653296940000|2022-05-23 09:09:00|96242.2|96217.2|96215.2|96190.2|96245.7|96220.7|96207.2|96182.2|68
1653296950000|2022-05-23 09:09:10|96214.3|96189.3|96230.7|96205.7|96237.7|96212.7|96214.3|96189.3|67
1653296960000|2022-05-23 09:09:20|96230.8|96205.8|96255.1|96230.1|96255.6|96230.6|96230.4|96205.4|60
1653296970000|2022-05-23 09:09:30|96252.7|96227.7|96246.9|96221.9|96255.2|96230.2|96241.4|96216.4|63
1653296980000|2022-05-23 09:09:40|96246|96221|96240|96215|96254.1|96229.1|96238|96213|69
1653296990000|2022-05-23 09:09:50|96241.5|96216.5|96250.7|96225.7|96250.7|96225.7|96241.5|96216.5|57
1653297000000|2022-05-23 09:10:00|96248|96223|96241.7|96216.7|96266.3|96241.3|96238.7|96213.7|66
1653297010000|2022-05-23 09:10:10|96240.7|96215.7|96263.8|96238.8|96268.3|96243.3|96240.1|96215.1|71
1653297020000|2022-05-23 09:10:20|96264|96239|96257.8|96232.8|96269.7|96244.7|96256.7|96231.7|60
1653297030000|2022-05-23 09:10:30|96253.9|96228.9|96259.2|96234.2|96261.7|96236.7|96252.1|96227.1|57
1653297040000|2022-05-23 09:10:40|96248.6|96223.6|96245.8|96220.8|96250.3|96225.3|96242.4|96217.4|64
1653297050000|2022-05-23 09:10:50|96244.3|96219.3|96239.6|96214.6|96246.6|96221.6|96239.6|96214.6|51
1653297060000|2022-05-23 09:11:00|96238.9|96213.9|96233.1|96208.1|96239.1|96214.1|96223.6|96198.6|65
1653297070000|2022-05-23 09:11:10|96232.6|96207.6|96254.8|96229.8|96267.2|96242.2|96232.6|96207.6|73
1653297080000|2022-05-23 09:11:20|96254.5|96229.5|96263.5|96238.5|96263.8|96238.8|96254.5|96229.5|63
1653297090000|2022-05-23 09:11:30|96263.4|96238.4|96271.4|96246.4|96278.1|96253.1|96263.4|96238.4|59
1653297100000|2022-05-23 09:11:40|96272|96247|96272.6|96247.6|96275.6|96250.6|96267|96242|62
1653297110000|2022-05-23 09:11:50|96272.1|96247.1|96261.1|96236.1|96275.1|96250.1|96257.1|96232.1|55
1653297120000|2022-05-23 09:12:00|96261.5|96236.5|96252.9|96227.9|96263.5|96238.5|96250.6|96225.6|48
1653297130000|2022-05-23 09:12:10|96252.6|96227.6|96251.2|96226.2|96252.8|96227.8|96248.8|96223.8|42
1653297140000|2022-05-23 09:12:20|96251.6|96226.6|96201.8|96176.8|96251.6|96226.6|96201.2|96176.2|69
1653297150000|2022-05-23 09:12:30|96202.2|96177.2|96199.7|96174.7|96205.9|96180.9|96199.7|96174.7|62
1653297160000|2022-05-23 09:12:40|96200|96175|96194.3|96169.3|96202.8|96177.8|96192.6|96167.6|56
1653297170000|2022-05-23 09:12:50|96194.1|96169.1|96181.8|96156.8|96196.5|96171.5|96181.8|96156.8|52
1653297180000|2022-05-23 09:13:00|96180.9|96155.9|96175.6|96150.6|96184.4|96159.4|96174.4|96149.4|61
1653297190000|2022-05-23 09:13:10|96175|96150|96151.2|96126.2|96175|96150|96120.6|96095.6|74
1653297200000|2022-05-23 09:13:20|96151.4|96126.4|96126.3|96101.3|96162.2|96137.2|96120.7|96095.7|63
1653297210000|2022-05-23 09:13:30|96125.8|96100.8|96136|96111|96136|96111|96116.1|96091.1|71
1653297220000|2022-05-23 09:13:40|96137.1|96112.1|96127.6|96102.6|96137.1|96112.1|96118|96093|66
1653297230000|2022-05-23 09:13:50|96127.1|96102.1|96125.8|96100.8|96134|96109|96120.9|96095.9|65
1653297240000|2022-05-23 09:14:00|96125.3|96100.3|96118.1|96093.1|96125.8|96100.8|96113.7|96088.7|66
1653297250000|2022-05-23 09:14:10|96118.8|96093.8|96116.8|96091.8|96123.3|96098.3|96108.3|96083.3|62
1653297260000|2022-05-23 09:14:20|96116.9|96091.9|96108.6|96083.6|96141.7|96116.7|96108.6|96083.6|67
1653297270000|2022-05-23 09:14:30|96110.9|96085.9|96102|96077|96110.9|96085.9|96099|96074|62
1653297280000|2022-05-23 09:14:40|96103.2|96078.2|96076.6|96051.6|96109.3|96084.3|96076.6|96051.6|66
1653297290000|2022-05-23 09:14:50|96074.5|96049.5|96022.5|95997.5|96089.3|96064.3|96011.1|95986.1|73
1653297300000|2022-05-23 09:15:00|96022.3|95997.3|95995|95970|96037.7|96001.8|95993.4|95968.4|74
1653297310000|2022-05-23 09:15:10|95994.8|95969.8|96021.8|95996.8|96030.9|96005.9|95991.8|95966.8|75
1653297320000|2022-05-23 09:15:20|96017.2|95992.2|96065.2|96040.2|96065.2|96040.2|96013.6|95988.2|75
1653297330000|2022-05-23 09:15:30|96067.5|96042.5|96073|96048|96083.3|96051.5|96064.6|96031.3|67
1653297340000|2022-05-23 09:15:40|96073.6|96048.6|96084.2|96059.2|96084.4|96059.4|96054.4|96029.4|68
1653297350000|2022-05-23 09:15:50|96086.3|96061.3|96065.4|96040.4|96088.5|96063.5|96065.4|96040.4|71
1653297360000|2022-05-23 09:16:00|96065.9|96040.9|96050.1|96025.1|96072.2|96047.2|96047.6|96021.2|74
1653297370000|2022-05-23 09:16:10|96051.7|96026.7|96048.1|96023.1|96056.3|96027.4|96030.9|96002.2|71
1653297380000|2022-05-23 09:16:20|96047.4|96022.4|96039.6|96014.6|96062|96024.8|96023.1|95998.1|76
1653297390000|2022-05-23 09:16:30|96040.4|96015.4|96044.2|96019.2|96057.8|96032.8|96028.5|96003.5|78
1653297400000|2022-05-23 09:16:40|96045.5|96020.5|96059.9|96034.9|96076.6|96051.6|96044.8|96019.8|74
1653297410000|2022-05-23 09:16:50|96059.1|96034.1|96065.3|96040.3|96071.6|96046.6|96046.5|96021.5|76
1653297420000|2022-05-23 09:17:00|96063.3|96038.3|96061|96036|96069|96044|96041.7|96016.7|62
1653297430000|2022-05-23 09:17:10|96064.2|96039.2|96069.8|96044.8|96075.1|96050.1|96062.1|96037.1|61
1653297440000|2022-05-23 09:17:20|96067.9|96042.9|96087.4|96062.4|96094.5|96069.5|96066.5|96041.5|66
1653297450000|2022-05-23 09:17:30|96086.5|96061.5|96083.4|96058.4|96091.2|96066.2|96076.7|96051.7|59
1653297460000|2022-05-23 09:17:40|96086.9|96061.9|96080.3|96055.3|96086.9|96061.9|96078.3|96053.3|40
1653297470000|2022-05-23 09:17:50|96080.6|96055.6|96067.1|96042.1|96081|96056|96059.7|96034.7|57
1653297480000|2022-05-23 09:18:00|96065.9|96040.9|96070|96045|96074.8|96049.8|96061|96036|55
1653297490000|2022-05-23 09:18:10|96071.2|96046.2|96083.8|96058.8|96087.3|96062.3|96071.2|96046.2|54
1653297500000|2022-05-23 09:18:20|96083.2|96058.2|96074.9|96049.9|96084.2|96059.2|96071|96046|72
1653297510000|2022-05-23 09:18:30|96076.9|96051.9|96073.7|96048.7|96078.6|96053.6|96064.1|96039.1|54
1653297520000|2022-05-23 09:18:40|96075.4|96050.4|96082.4|96057.4|96085.9|96060.9|96073.5|96048.5|57
1653297530000|2022-05-23 09:18:50|96082.5|96057.5|96078.6|96053.6|96082.7|96057.7|96071.5|96046.5|51
1653297540000|2022-05-23 09:19:00|96079.1|96054.1|96086|96061|96086|96061|96074.2|96049.2|61
1653297550000|2022-05-23 09:19:10|96085.9|96060.9|96082.6|96057.6|96099.4|96074.4|96082.6|96057.6|66
1653297560000|2022-05-23 09:19:20|96082.4|96057.4|96081.4|96056.4|96083.6|96058.6|96079.6|96054.6|45
1653297570000|2022-05-23 09:19:30|96081.8|96056.8|96109|96084|96110.9|96085.9|96080.8|96055.8|56
1653297580000|2022-05-23 09:19:40|96109.2|96084.2|96104|96079|96110.6|96085.6|96100.9|96075.9|54
1653297590000|2022-05-23 09:19:50|96104.4|96079.4|96140.7|96115.7|96141|96116|96103.3|96078.3|67
1653297600000|2022-05-23 09:20:00|96140.6|96115.6|96146.8|96121.8|96150|96125|96126.7|96101.7|69
1653297610000|2022-05-23 09:20:10|96147.2|96122.2|96154.7|96129.7|96161.5|96136.5|96143.9|96118.9|65
1653297620000|2022-05-23 09:20:20|96154.3|96129.3|96156.1|96131.1|96159|96134|96148.4|96123.4|69
1653297630000|2022-05-23 09:20:30|96158.8|96133.8|96155.8|96130.8|96165|96140|96152.2|96127.2|59
1653297640000|2022-05-23 09:20:40|96161.8|96136.8|96169.8|96144.8|96172.3|96147.3|96158.9|96133.9|65
1653297650000|2022-05-23 09:20:50|96170.8|96145.8|96159.5|96134.5|96170.8|96145.8|96157.5|96132.5|50
1653297660000|2022-05-23 09:21:00|96159.8|96134.8|96173.6|96148.6|96173.6|96148.6|96153.9|96128.9|66
1653297670000|2022-05-23 09:21:10|96172.7|96147.7|96139.5|96114.5|96172.7|96147.7|96134.8|96109.8|60
1653297680000|2022-05-23 09:21:20|96140|96115|96104.2|96079.2|96162.5|96129.8|96102.1|96077.1|62
1653297690000|2022-05-23 09:21:30|96102.2|96077.2|96126.8|96101.8|96129.3|96104.3|96102.2|96077.2|57
1653297700000|2022-05-23 09:21:40|96127.1|96102.1|96126.7|96101.7|96128.9|96103.9|96113.3|96088.3|67
1653297710000|2022-05-23 09:21:50|96127.1|96102.1|96151.3|96126.3|96152.7|96127.7|96125.1|96100.1|64
1653297720000|2022-05-23 09:22:00|96141.6|96116.6|96137.2|96112.2|96145.5|96116.6|96131.3|96095.2|55
1653297730000|2022-05-23 09:22:10|96137|96112|96120.8|96095.8|96139.7|96114.7|96109.6|96084.6|63
1653297740000|2022-05-23 09:22:20|96120.4|96095.4|96128.2|96103.2|96139.8|96114.8|96120.2|96095.2|64
1653297750000|2022-05-23 09:22:30|96129.2|96104.2|96129.2|96104.2|96132.1|96107.1|96126.1|96101.1|47
1653297760000|2022-05-23 09:22:40|96128.6|96103.6|96126.5|96101.5|96137.7|96106|96123.8|96087.3|59
1653297770000|2022-05-23 09:22:50|96127.9|96102.9|96128.3|96103.3|96128.3|96103.3|96124.5|96099.5|46
1653297780000|2022-05-23 09:23:00|96128|96103|96121.6|96096.6|96129|96104|96116.9|96091.9|66
1653297790000|2022-05-23 09:23:10|96122|96097|96126.2|96101.2|96129.2|96104.2|96121.4|96096.4|65
1653297800000|2022-05-23 09:23:20|96125.9|96100.9|96137.6|96112.6|96142.1|96117.1|96125.9|96100.9|55
1653297810000|2022-05-23 09:23:30|96138.2|96113.2|96128.3|96103.3|96151.2|96113.7|96128.3|96099.8|38
1653297820000|2022-05-23 09:23:40|96128.8|96103.8|96116.5|96091.5|96128.8|96103.8|96114.4|96089.4|58
1653297830000|2022-05-23 09:23:50|96116.8|96091.8|96117.6|96092.6|96118.8|96093.8|96115.1|96090.1|43
1653297840000|2022-05-23 09:24:00|96117.4|96092.4|96116.1|96091.1|96121.2|96096.2|96115.3|96090.3|46
1653297850000|2022-05-23 09:24:10|96116.6|96091.6|96088|96063|96116.7|96091.7|96088|96063|60
1653297860000|2022-05-23 09:24:20|96089.9|96064.9|96085.5|96060.5|96089.9|96064.9|96082.6|96057.6|44
1653297870000|2022-05-23 09:24:30|96086.7|96061.7|96112.7|96087.7|96122.8|96088.4|96086.7|96061.7|51
1653297880000|2022-05-23 09:24:40|96112.9|96087.9|96107.6|96082.6|96117.1|96092.1|96105.3|96080.3|50
1653297890000|2022-05-23 09:24:50|96107.5|96082.5|96107.3|96082.3|96113.4|96088.4|96106.1|96081.1|44
1653297900000|2022-05-23 09:25:00|96106.3|96081.3|96120|96095|96120.9|96095.9|96100|96075|55
1653297910000|2022-05-23 09:25:10|96119.2|96094.2|96124.8|96099.8|96127.3|96102.3|96116.3|96091.3|50
1653297920000|2022-05-23 09:25:20|96124.5|96099.5|96127.2|96102.2|96130.6|96105.6|96122.8|96097.8|55
1653297930000|2022-05-23 09:25:30|96123.6|96098.6|96115|96090|96128.3|96098.6|96098.8|96062.5|62
1653297940000|2022-05-23 09:25:40|96114.2|96089.2|96118.6|96093.6|96142|96106|96114.2|96086|71
1653297950000|2022-05-23 09:25:50|96116.7|96091.7|96127.6|96102.6|96133.5|96108.5|96116.7|96091.7|64
1653297960000|2022-05-23 09:26:00|96128.6|96103.6|96132.5|96107.5|96133.3|96108.3|96126.7|96101.7|63
1653297970000|2022-05-23 09:26:10|96133.6|96108.6|96127.1|96102.1|96145|96109|96127.1|96094.8|50
1653297980000|2022-05-23 09:26:20|96129.5|96104.5|96131|96106|96131.7|96106.7|96124.8|96099.8|51
1653297990000|2022-05-23 09:26:30|96130.3|96105.3|96131|96106|96135.1|96110.1|96128.6|96103.6|34
1653298000000|2022-05-23 09:26:40|96129.1|96104.1|96129.6|96104.6|96132.1|96107.1|96129.1|96104.1|58
1653298010000|2022-05-23 09:26:50|96129.4|96104.4|96120.9|96095.9|96129.4|96104.4|96111.3|96086.3|65
1653298020000|2022-05-23 09:27:00|96118.5|96093.5|96120|96095|96122.6|96097.6|96115.8|96090.8|64
1653298030000|2022-05-23 09:27:10|96121.3|96096.3|96130.5|96105.5|96143.8|96107.2|96120.5|96082.6|61
1653298040000|2022-05-23 09:27:20|96130.7|96105.7|96132.2|96107.2|96132.5|96107.5|96125.7|96100.7|57
1653298050000|2022-05-23 09:27:30|96131.5|96106.5|96125.9|96100.9|96144|96109.9|96124|96090.6|50
1653298060000|2022-05-23 09:27:40|96125.4|96100.4|96133.1|96108.1|96150.8|96113.2|96124.4|96091.8|65
1653298070000|2022-05-23 09:27:50|96133.5|96108.5|96126.7|96101.7|96139.7|96109.4|96122.8|96088.2|66
1653298080000|2022-05-23 09:28:00|96127.2|96102.2|96133|96108|96144.6|96110.3|96127.2|96091.3|58
1653298090000|2022-05-23 09:28:10|96132.8|96107.8|96130.3|96105.3|96133|96108|96126.6|96101.6|58
1653298100000|2022-05-23 09:28:20|96130.5|96105.5|96131.6|96106.6|96145.4|96111.1|96130|96093|66
1653298110000|2022-05-23 09:28:30|96132|96107|96131.4|96106.4|96133.9|96108.9|96130.5|96105.5|67
1653298120000|2022-05-23 09:28:40|96131.9|96106.9|96133.5|96108.5|96134.3|96109.3|96130.6|96105.6|57
1653298130000|2022-05-23 09:28:50|96134|96109|96128.4|96103.4|96135|96110|96126.1|96101.1|57
1653298140000|2022-05-23 09:29:00|96127.9|96102.9|96120.1|96095.1|96130.3|96105.3|96118.7|96093.7|60
1653298150000|2022-05-23 09:29:10|96119.8|96094.8|96120.2|96095.2|96135.9|96098.3|96118.3|96083.4|60
1653298160000|2022-05-23 09:29:20|96120.7|96095.7|96123.1|96098.1|96123.1|96098.1|96116.7|96091.7|61
1653298170000|2022-05-23 09:29:30|96135.8|96085.8|96122.6|96097.6|96135.8|96100.8|96114.4|96085.8|69
1653298180000|2022-05-23 09:29:40|96122.9|96097.9|96120.2|96095.2|96124.8|96099.8|96116.8|96091.8|61
1653298190000|2022-05-23 09:29:50|96120.4|96095.4|96098.9|96073.9|96123|96098|96098.9|96073.9|69
1653298200000|2022-05-23 09:30:00|96101.4|96076.4|96101.8|96076.8|96107.2|96082.2|96097|96072|65
1653298210000|2022-05-23 09:30:10|96101.5|96076.5|96106.7|96081.7|96110.3|96085.3|96096.5|96071.5|65
1653298220000|2022-05-23 09:30:20|96107.4|96082.4|96111.6|96086.6|96112.4|96087.4|96099.5|96074.5|57
1653298230000|2022-05-23 09:30:30|96111.7|96086.7|96128.8|96078.8|96134.2|96093.7|96110.3|96074.9|43
1653298240000|2022-05-23 09:30:40|96112.6|96087.6|96116.1|96091.1|96121.1|96093.5|96107.1|96068|64
1653298250000|2022-05-23 09:30:50|96117.2|96092.2|96112.4|96087.4|96120.1|96095.1|96103.6|96078.6|61
1653298260000|2022-05-23 09:31:00|96114|96089|96116.9|96091.9|96127|96094.5|96113.4|96074.9|56
1653298270000|2022-05-23 09:31:10|96117.2|96092.2|96122.2|96097.2|96128.9|96101.9|96116.3|96072.9|59
1653298280000|2022-05-23 09:31:20|96121.9|96096.9|96122.6|96097.6|96123.9|96098.9|96121.1|96096.1|36
1653298290000|2022-05-23 09:31:30|96122|96097|96119.9|96094.9|96123.5|96098.5|96116.5|96091.5|26
1653298300000|2022-05-23 09:31:40|96119.4|96094.4|96123.5|96073.5|96123.9|96097.1|96110.6|96072.8|50
1653298310000|2022-05-23 09:31:50|96106.2|96081.2|96096.2|96046.2|96111|96086|96080.9|96045.3|73
1653298320000|2022-05-23 09:32:00|96098.7|96048.7|96096.9|96046.9|96098.7|96061.3|96077.4|96046.2|68
1653298330000|2022-05-23 09:32:10|96097.2|96047.2|96079|96054|96097.2|96060.3|96076.9|96047.2|66
1653298340000|2022-05-23 09:32:20|96079.7|96054.7|96082.7|96057.7|96096.2|96059.7|96076.5|96044.1|68
1653298350000|2022-05-23 09:32:30|96082.4|96057.4|96069.1|96044.1|96096.1|96065.8|96065.4|96032.9|73
1653298360000|2022-05-23 09:32:40|96068.9|96043.9|96076.9|96051.9|96092.1|96055.8|96066.1|96041|70
1653298370000|2022-05-23 09:32:50|96079.1|96054.1|96080.2|96055.2|96081.8|96056.8|96076.9|96051.9|57
1653298380000|2022-05-23 09:33:00|96079.1|96054.1|96079.8|96054.8|96081.9|96056.9|96076.8|96051.8|63
1653298390000|2022-05-23 09:33:10|96080.2|96055.2|96084.8|96059.8|96090.8|96065.8|96077.2|96052.2|62
1653298400000|2022-05-23 09:33:20|96083.9|96058.9|96106.1|96081.1|96110.4|96085.4|96083.9|96058.9|60
1653298410000|2022-05-23 09:33:30|96105.6|96080.6|96098.5|96073.5|96112|96082.3|96095.9|96062|51
1653298420000|2022-05-23 09:33:40|96099|96074|96101.5|96076.5|96105.2|96080.2|96097.7|96072.7|45
1653298430000|2022-05-23 09:33:50|96101.8|96076.8|96095.5|96070.5|96104|96079|96093.5|96068.5|52
1653298440000|2022-05-23 09:34:00|96095.8|96070.8|96101.2|96076.2|96101.7|96076.7|96093.2|96068.2|63
1653298450000|2022-05-23 09:34:10|96100.2|96075.2|96098.9|96073.9|96103.6|96078.6|96096.7|96071.7|64
1653298460000|2022-05-23 09:34:20|96098.1|96073.1|96103.1|96078.1|96107.8|96082.8|96097.8|96072.8|65
1653298470000|2022-05-23 09:34:30|96103|96078|96099.7|96074.7|96104.7|96079.7|96097.1|96072.1|43
1653298480000|2022-05-23 09:34:40|96099.2|96074.2|96123|96073|96134.7|96094.1|96098.9|96069.9|62
1653298490000|2022-05-23 09:34:50|96110.6|96085.6|96117.4|96092.4|96117.4|96092.4|96108.9|96083.9|48
1653298500000|2022-05-23 09:35:00|96116.4|96091.4|96101.7|96076.7|96129.7|96093|96101.4|96066.2|52
1653298510000|2022-05-23 09:35:10|96094.9|96069.9|96118.7|96093.7|96135.4|96100.1|96093|96059|69
1653298520000|2022-05-23 09:35:20|96118.8|96093.8|96120.7|96095.7|96131.9|96098.3|96116.4|96077.9|64
1653298530000|2022-05-23 09:35:30|96120.3|96095.3|96113.7|96088.7|96135|96097.7|96113.7|96078.4|65
1653298540000|2022-05-23 09:35:40|96115.3|96090.3|96113.9|96088.9|96127.8|96092.4|96112.6|96075.4|64
1653298550000|2022-05-23 09:35:50|96113.1|96088.1|96112.8|96087.8|96128.1|96091.9|96112.8|96074.3|58
1653298560000|2022-05-23 09:36:00|96124.4|96074.4|96112.3|96062.3|96126.7|96089.8|96100.8|96062.3|63
1653298570000|2022-05-23 09:36:10|96112.5|96062.5|96092.8|96042.8|96113.6|96077.4|96078.1|96042.8|71
1653298580000|2022-05-23 09:36:20|96091.7|96041.7|96058|96008|96092.5|96053.4|96041.3|96008|69
1653298590000|2022-05-23 09:36:30|96057.3|96007.3|96060.9|96010.9|96066.1|96026.2|96035.8|95999.3|70
1653298600000|2022-05-23 09:36:40|96059.7|96009.7|96040.6|96015.6|96061.1|96024.4|96037.3|95998.6|52
1653298610000|2022-05-23 09:36:50|96041.6|96016.6|96037.4|96012.4|96054.2|96018.7|96029.7|95998.2|61
1653298620000|2022-05-23 09:37:00|96039|96014|96029.3|96004.3|96048.4|96021.1|96029.3|95995.7|60
1653298630000|2022-05-23 09:37:10|96028.5|96003.5|96029.6|96004.6|96037.5|96012.5|96024.4|95999.4|64
1653298640000|2022-05-23 09:37:20|96034.1|96009.1|95981.1|95956.1|96040.8|96015.8|95974.5|95938.1|63
1653298650000|2022-05-23 09:37:30|95980.2|95955.2|95962.6|95937.6|95998.3|95962.8|95960.3|95935.3|71
1653298660000|2022-05-23 09:37:40|95962.1|95937.1|95985.3|95935.3|95988.2|95955.2|95958.4|95925.1|73
1653298670000|2022-05-23 09:37:50|95986|95936|95989.8|95939.8|96004|95961.6|95969.9|95933|67
1653298680000|2022-05-23 09:38:00|95986.8|95936.8|95977.9|95927.9|95992.7|95956.5|95965.4|95927.7|72
1653298690000|2022-05-23 09:38:10|95978.1|95928.1|95963.6|95938.6|95992.7|95955.4|95958.8|95928.1|69
1653298700000|2022-05-23 09:38:20|95964.1|95939.1|95948.5|95923.5|95964.6|95939.6|95945.1|95920.1|47
1653298710000|2022-05-23 09:38:30|95949.8|95924.8|95942.8|95917.8|95950.9|95925.9|95930.3|95905.3|73
1653298720000|2022-05-23 09:38:40|95942.6|95917.6|95933.6|95908.6|95946|95921|95932.7|95907.7|47
1653298730000|2022-05-23 09:38:50|95934.1|95909.1|95918.7|95893.7|95938.4|95913.4|95918.7|95893.7|46
1653298740000|2022-05-23 09:39:00|95922.5|95897.5|95918.9|95893.9|95927.7|95902.7|95916|95891|51
1653298750000|2022-05-23 09:39:10|95918.4|95893.4|95933|95908|95941|95916|95907.4|95882.4|54
1653298760000|2022-05-23 09:39:20|95933.7|95908.7|95916.1|95891.1|95934.6|95909.6|95915.2|95890.2|48
1653298770000|2022-05-23 09:39:30|95916.8|95891.8|95913.1|95888.1|95919.2|95894.2|95911.3|95886.3|51
1653298780000|2022-05-23 09:39:40|95912.1|95887.1|95904.9|95879.9|95918.4|95893.4|95904|95879|46
1653298790000|2022-05-23 09:39:50|95903.5|95878.5|95974.3|95924.3|95982.9|95932.9|95899.3|95874.3|62
1653298800000|2022-05-23 09:40:00|95964.4|95914.4|95942.5|95917.5|95982.3|95932.3|95936.7|95910.6|72
1653298810000|2022-05-23 09:40:10|95941.8|95916.8|95933.6|95908.6|95948.1|95923.1|95929.1|95904.1|54
1653298820000|2022-05-23 09:40:20|95933.3|95908.3|95939.7|95914.7|95939.8|95914.8|95918.8|95893.8|55
1653298830000|2022-05-23 09:40:30|95943.9|95918.9|95919.3|95894.3|95957.5|95932.5|95919.3|95894.3|65
1653298840000|2022-05-23 09:40:40|95919.4|95894.4|95915.2|95890.2|95921.8|95896.8|95907.8|95882.8|63
1653298850000|2022-05-23 09:40:50|95915.1|95890.1|95915.3|95890.3|95916.4|95891.4|95912.3|95887.3|52
1653298860000|2022-05-23 09:41:00|95915.2|95890.2|95907.6|95882.6|95923|95898|95892.6|95867.6|67
1653298870000|2022-05-23 09:41:10|95933.8|95883.8|95923.2|95898.2|95942.3|95904.8|95915.3|95883.8|72
1653298880000|2022-05-23 09:41:20|95923.6|95898.6|95938.9|95913.9|95949.4|95916.4|95920.8|95895.8|75
1653298890000|2022-05-23 09:41:30|95938.4|95913.4|95930.1|95905.1|95940.7|95915.7|95926|95901|47
1653298900000|2022-05-23 09:41:40|95929.7|95904.7|95938.7|95913.7|95943.6|95918.6|95925.5|95900.5|63
1653298910000|2022-05-23 09:41:50|95937.6|95912.6|95951.3|95926.3|95952.3|95927.3|95937.6|95912.6|57
1653298920000|2022-05-23 09:42:00|95947.1|95922.1|95958.5|95933.5|95958.5|95933.5|95945.9|95920.9|61
1653298930000|2022-05-23 09:42:10|95956.2|95931.2|95980.4|95955.4|95992.3|95967.3|95956.2|95931.2|68
1653298940000|2022-05-23 09:42:20|95978.6|95953.6|96004.1|95979.1|96014.7|95979.6|95978.6|95953.6|61
1653298950000|2022-05-23 09:42:30|96006.1|95981.1|95983.5|95958.5|96019.1|95982.3|95976.1|95951.1|73
1653298960000|2022-05-23 09:42:40|95984.2|95959.2|95974.8|95949.8|95984.2|95959.2|95966.2|95941.2|56
1653298970000|2022-05-23 09:42:50|95976.6|95951.6|95967.9|95942.9|95976.6|95951.6|95959.1|95934.1|65
1653298980000|2022-05-23 09:43:00|95968.4|95943.4|95965.7|95940.7|95975|95950|95958.1|95933.1|67
1653298990000|2022-05-23 09:43:10|95964.3|95939.3|95966.9|95916.9|95968.8|95941.8|95952.9|95914.9|62
1653299000000|2022-05-23 09:43:20|95955.4|95930.4|95960.5|95910.5|95968.5|95938.6|95948.5|95910.5|58
1653299010000|2022-05-23 09:43:30|95960.1|95910.1|95954.8|95929.8|95965.1|95933.1|95941.9|95903.5|63
1653299020000|2022-05-23 09:43:40|95957.9|95932.9|95956.4|95931.4|95966.1|95934.6|95949.4|95911.1|59
1653299030000|2022-05-23 09:43:50|95956.2|95931.2|95953.5|95928.5|95966|95933|95947.6|95915.9|68
1653299040000|2022-05-23 09:44:00|95952.7|95927.7|95955|95930|95966.4|95936.3|95949.6|95915.3|67
1653299050000|2022-05-23 09:44:10|95952.9|95927.9|95948.7|95923.7|95963.6|95930.8|95948.4|95913.6|59
1653299060000|2022-05-23 09:44:20|95949.1|95924.1|95945|95920|95949.3|95924.3|95945|95920|52
1653299070000|2022-05-23 09:44:30|95944.9|95919.9|95940.1|95915.1|95947.4|95922.4|95931.7|95906.7|54
1653299080000|2022-05-23 09:44:40|95939.1|95914.1|95936.9|95911.9|95943.7|95918.7|95936.2|95911.2|53
1653299090000|2022-05-23 09:44:50|95937.2|95912.2|95935.9|95910.9|95956.8|95920.9|95934.2|95906|54
1653299100000|2022-05-23 09:45:00|95935|95910|95953.8|95928.8|95962.7|95937.7|95935|95910|74
1653299110000|2022-05-23 09:45:10|95952|95927|95951.3|95926.3|95953.8|95928.8|95941.9|95916.9|56
1653299120000|2022-05-23 09:45:20|95951.1|95926.1|95941.1|95916.1|95953.6|95928.6|95941.1|95916.1|54
1653299130000|2022-05-23 09:45:30|95941.2|95916.2|95928.9|95903.9|95941.7|95916.7|95928.9|95903.9|53
1653299140000|2022-05-23 09:45:40|95930.4|95905.4|95951.8|95926.8|95958.1|95933.1|95928.3|95903.3|51
1653299150000|2022-05-23 09:45:50|95950.1|95925.1|95948.8|95923.8|95963.2|95938.2|95947.5|95922.5|59
1653299160000|2022-05-23 09:46:00|95949.5|95924.5|95951.8|95926.8|95953.7|95928.7|95949.3|95924.3|45
1653299170000|2022-05-23 09:46:10|95951.6|95926.6|95959.9|95934.9|95972.5|95947.5|95951|95926|53
1653299180000|2022-05-23 09:46:20|95960|95935|95960|95935|95960.4|95935.4|95958.1|95933.1|38
1653299190000|2022-05-23 09:46:30|95959.9|95934.9|95958|95933|95960.7|95935.7|95951.4|95926.4|55
1653299200000|2022-05-23 09:46:40|95958.2|95933.2|95971|95946|95974.9|95949.9|95957.6|95932.6|47
1653299210000|2022-05-23 09:46:50|95970.6|95945.6|95963.5|95938.5|95970.9|95945.9|95962.7|95937.7|46
1653299220000|2022-05-23 09:47:00|95962.4|95937.4|95962.4|95937.4|95967.1|95942.1|95962.4|95937.4|36
1653299230000|2022-05-23 09:47:10|95960.3|95935.3|95959.3|95934.3|95960.7|95935.7|95950.2|95925.2|54
1653299240000|2022-05-23 09:47:20|95959.7|95934.7|95970.6|95945.6|95975.5|95950.5|95958.8|95933.8|59
1653299250000|2022-05-23 09:47:30|95970.9|95945.9|95989.6|95964.6|96013.7|95965.3|95970.8|95945.8|63
1653299260000|2022-05-23 09:47:40|95989.8|95964.8|95983.1|95958.1|95992.4|95967.4|95982.2|95957.2|49
1653299270000|2022-05-23 09:47:50|95981.2|95956.2|95986.4|95961.4|95986.4|95961.4|95972.6|95947.6|62
1653299280000|2022-05-23 09:48:00|95984|95959|95985.8|95960.8|95989.2|95964.2|95983.8|95958.8|48
1653299290000|2022-05-23 09:48:10|95984.6|95959.6|95978|95953|95985.8|95960.8|95975.3|95950.3|61
1653299300000|2022-05-23 09:48:20|95979.5|95954.5|95978.6|95953.6|95979.5|95954.5|95975.3|95950.3|52
1653299310000|2022-05-23 09:48:30|95979|95954|95977.3|95952.3|95979.6|95954.6|95971.7|95946.7|62
1653299320000|2022-05-23 09:48:40|95976.2|95951.2|95979.1|95954.1|95984|95959|95972.8|95947.8|72
1653299330000|2022-05-23 09:48:50|95977|95952|95981.9|95956.9|95987.9|95962.9|95976.8|95951.8|72
1653299340000|2022-05-23 09:49:00|95982.4|95957.4|95975.9|95950.9|95985.2|95960.2|95975.4|95950.4|73
1653299350000|2022-05-23 09:49:10|95976.6|95951.6|95990.8|95965.8|95991.2|95966.2|95975.3|95950.3|62
1653299360000|2022-05-23 09:49:20|95982|95957|95985.1|95960.1|95987.5|95962.5|95979.7|95954.7|54
1653299370000|2022-05-23 09:49:30|95985.5|95960.5|95987.8|95962.8|95988.4|95963.4|95980.2|95955.2|63
1653299380000|2022-05-23 09:49:40|95987.3|95962.3|95982|95957|95989.8|95964.8|95981|95956|59
1653299390000|2022-05-23 09:49:50|95985.1|95960.1|95986.6|95961.6|96014.3|95969.6|95981.3|95956.3|68
1653299400000|2022-05-23 09:50:00|95988|95963|96006.6|95981.6|96010.2|95985.2|95983.9|95958.9|69
1653299410000|2022-05-23 09:50:10|96006|95981|96003|95978|96008.4|95983.4|95999.5|95974.5|61
1653299420000|2022-05-23 09:50:20|96002.7|95977.7|95996.9|95971.9|96003.8|95978.8|95996.9|95971.9|44
1653299430000|2022-05-23 09:50:30|95996.8|95971.8|95993.9|95968.9|96003.5|95978.5|95990.9|95965.9|73
1653299440000|2022-05-23 09:50:40|95992.2|95967.2|96006.4|95981.4|96009.9|95984.9|95991.4|95966.4|70
1653299450000|2022-05-23 09:50:50|96007.5|95982.5|96004.5|95979.5|96008.5|95983.5|96003|95978|40
1653299460000|2022-05-23 09:51:00|96001.5|95976.5|96002.2|95977.2|96021.6|95980.2|95993|95968|54
1653299470000|2022-05-23 09:51:10|95998.5|95973.5|95996.5|95971.5|95999|95974|95990.7|95965.7|62
1653299480000|2022-05-23 09:51:20|95990.8|95965.8|95990.5|95965.5|95995|95970|95987.8|95962.8|58
1653299490000|2022-05-23 09:51:30|95989.9|95964.9|95995.6|95970.6|95997.5|95972.5|95985.2|95960.2|67
1653299500000|2022-05-23 09:51:40|95992.1|95967.1|95992.8|95967.8|95995.6|95970.6|95983|95958|69
1653299510000|2022-05-23 09:51:50|95996|95971|95998.4|95973.4|95998.4|95973.4|95978.9|95953.9|51
1653299520000|2022-05-23 09:52:00|96003.1|95978.1|96008.3|95983.3|96014.3|95989.3|96003.1|95978.1|62
1653299530000|2022-05-23 09:52:10|96009|95984|96007.9|95982.9|96013.1|95988.1|96005.9|95980.9|57
1653299540000|2022-05-23 09:52:20|96006.3|95981.3|96010.7|95985.7|96015|95990|96006.3|95981.3|55
1653299550000|2022-05-23 09:52:30|96008.2|95983.2|96010.6|95985.6|96030.2|95988.3|96004.3|95979.3|59
1653299560000|2022-05-23 09:52:40|96008.4|95983.4|96026.1|96001.1|96027.6|96002.6|96004.5|95979.5|64
1653299570000|2022-05-23 09:52:50|96022.2|95997.2|96021.5|95996.5|96026.3|96001.3|96017.6|95992.6|60
1653299580000|2022-05-23 09:53:00|96021.2|95996.2|96013.7|95988.7|96021.2|95996.2|96010.8|95985.8|59
1653299590000|2022-05-23 09:53:10|96012.3|95987.3|96008.3|95983.3|96020|95995|96006.2|95981.2|60
1653299600000|2022-05-23 09:53:20|96009.7|95984.7|96016.8|95991.8|96019.3|95994.3|96005.4|95980.4|69
1653299610000|2022-05-23 09:53:30|96017|95992|96009.3|95984.3|96018.7|95993.7|96005.9|95980.9|59
1653299620000|2022-05-23 09:53:40|96009.6|95984.6|96002.9|95977.9|96011.5|95986.5|96001.8|95976.8|69
1653299630000|2022-05-23 09:53:50|96003.3|95978.3|95989|95964|96003.3|95978.3|95985.7|95960.7|60
1653299640000|2022-05-23 09:54:00|95989.5|95964.5|95963.3|95938.3|95989.8|95964.8|95955.4|95930.4|68
1653299650000|2022-05-23 09:54:10|95963.4|95938.4|95968.7|95943.7|95975.4|95950.4|95961.4|95936.4|58
1653299660000|2022-05-23 09:54:20|95968.1|95943.1|95967.5|95942.5|95972|95947|95962|95937|60
1653299670000|2022-05-23 09:54:30|95969.5|95944.5|95967.8|95942.8|95972.7|95947.7|95964.7|95939.7|59
1653299680000|2022-05-23 09:54:40|95968.7|95943.7|95966.1|95941.1|95971.1|95946.1|95958.8|95933.8|65
1653299690000|2022-05-23 09:54:50|95967.4|95942.4|95961.5|95936.5|95968.8|95943.8|95958.5|95933.5|67
1653299700000|2022-05-23 09:55:00|95962.9|95937.9|95967.2|95942.2|95974.9|95949.9|95961.9|95936.9|53
1653299710000|2022-05-23 09:55:10|95966.5|95941.5|95969.2|95944.2|95969.8|95944.8|95960.6|95935.6|66
1653299720000|2022-05-23 09:55:20|95969.8|95944.8|95971.4|95946.4|95976.3|95951.3|95968|95943|71
1653299730000|2022-05-23 09:55:30|95972.7|95947.7|95979.6|95954.6|95983.3|95958.3|95967.3|95942.3|69
1653299740000|2022-05-23 09:55:40|95981.5|95956.5|95981.7|95956.7|95982.6|95957.6|95974.1|95949.1|57
1653299750000|2022-05-23 09:55:50|95981.6|95956.6|95985.1|95960.1|95990.6|95965.6|95978.7|95953.7|58
1653299760000|2022-05-23 09:56:00|95986|95961|95986.6|95961.6|95992.1|95967.1|95984.7|95959.7|54
1653299770000|2022-05-23 09:56:10|95986.2|95961.2|95993.7|95968.7|95993.7|95968.7|95984.9|95959.9|54
1653299780000|2022-05-23 09:56:20|95993.3|95968.3|96022.2|95997.2|96022.6|95997.6|95991.5|95966.5|66
1653299790000|2022-05-23 09:56:30|96021.2|95996.2|96020.8|95995.8|96025.4|96000.4|96018.3|95993.3|57
1653299800000|2022-05-23 09:56:40|96021.9|95996.9|96023.6|95998.6|96026.1|96001.1|96019.5|95994.5|50
1653299810000|2022-05-23 09:56:50|96029.7|96004.7|96029.6|96004.6|96034.7|96009.7|96025.8|96000.8|62
1653299820000|2022-05-23 09:57:00|96029.8|96004.8|96033.7|96008.7|96035.6|96010.6|96029.8|96004.8|48
1653299830000|2022-05-23 09:57:10|96034.2|96009.2|96027.7|96002.7|96035.8|96010.8|96025.3|96000.3|52
1653299840000|2022-05-23 09:57:20|96030.2|96005.2|96031.9|96006.9|96035.1|96010.1|96025|96000|61
1653299850000|2022-05-23 09:57:30|96031.8|96006.8|96034.7|96009.7|96044.5|96019.5|96029.2|96004.2|57
1653299860000|2022-05-23 09:57:40|96034.9|96009.9|96034.2|96009.2|96038.2|96013.2|96030.4|96005.4|60
1653299870000|2022-05-23 09:57:50|96035.5|96010.5|96026.6|96001.6|96037.3|96012.3|96026.6|96001.6|61
1653299880000|2022-05-23 09:58:00|96028.5|96003.5|96027.6|96002.6|96032.1|96007.1|96021.5|95996.5|73
1653299890000|2022-05-23 09:58:10|96028.1|96003.1|96016.1|95991.1|96033|96008|96013.2|95988.2|56
1653299900000|2022-05-23 09:58:20|96021.1|95996.1|95981.5|95956.5|96021.1|95996.1|95977.5|95952.5|70
1653299910000|2022-05-23 09:58:30|95980.1|95955.1|95978.2|95953.2|95982.4|95957.4|95975.1|95950.1|73
1653299920000|2022-05-23 09:58:40|95979|95954|95977.9|95952.9|95987.8|95962.8|95971.7|95946.7|66
1653299930000|2022-05-23 09:58:50|95978.8|95953.8|95994.6|95969.6|96000|95975|95976.8|95951.8|63
1653299940000|2022-05-23 09:59:00|95996.6|95971.6|95979.6|95954.6|95996.6|95971.6|95973.4|95948.4|61
1653299950000|2022-05-23 09:59:10|95978.6|95953.6|95993.6|95968.6|95995.7|95970.7|95974.2|95949.2|60
1653299960000|2022-05-23 09:59:20|95995.3|95970.3|96004|95979|96006.5|95981.5|95994.2|95969.2|60
1653299970000|2022-05-23 09:59:30|96004.1|95979.1|95986.1|95961.1|96005.9|95980.9|95986.1|95961.1|56
1653299980000|2022-05-23 09:59:40|95986.8|95961.8|95985.4|95960.4|95988.3|95963.3|95983.3|95958.3|45
1653299990000|2022-05-23 09:59:50|95986.1|95961.1|96007.5|95982.5|96007.8|95982.8|95986.1|95961.1|40
1653300000000|2022-05-23 10:00:00|96007.1|95982.1|96007|95982|96010.5|95985.5|96006.4|95981.4|45
1653300010000|2022-05-23 10:00:10|96007.1|95982.1|96009.5|95984.5|96009.9|95984.9|96007.1|95982.1|32
1653300020000|2022-05-23 10:00:20|96008.7|95983.7|96020.4|95995.4|96025|96000|96007.7|95982.7|60
1653300030000|2022-05-23 10:00:30|96021.7|95996.7|96021.2|95996.2|96024.7|95999.7|96015|95990|57
1653300040000|2022-05-23 10:00:40|96023.5|95998.5|96015.6|95990.6|96023.8|95998.8|96010.4|95985.4|57
1653300050000|2022-05-23 10:00:50|96015.8|95990.8|96000.3|95975.3|96018.3|95993.3|96000.2|95975.2|53
1653300060000|2022-05-23 10:01:00|95999.8|95974.8|96032.4|96007.4|96034.4|96009.4|95999.2|95974.2|59
1653300070000|2022-05-23 10:01:10|96032.7|96007.7|96053.1|96028.1|96053.1|96028.1|96030.9|96005.9|67
1653300080000|2022-05-23 10:01:20|96054.2|96029.2|96047.3|96022.3|96054.2|96029.2|96041.7|96016.7|55
1653300090000|2022-05-23 10:01:30|96047.4|96022.4|96045.9|96020.9|96058.6|96033.6|96044.4|96019.4|56
1653300100000|2022-05-23 10:01:40|96045.3|96020.3|96047.2|96022.2|96050|96025|96044.9|96019.9|40
1653300110000|2022-05-23 10:01:50|96046.5|96021.5|96047.2|96022.2|96048.6|96023.6|96041.9|96016.9|52
1653300120000|2022-05-23 10:02:00|96046.2|96021.2|96039|96014|96046.9|96021.9|96039|96014|57
1653300130000|2022-05-23 10:02:10|96038.6|96013.6|96048.2|96023.2|96049.5|96024.5|96038.5|96013.5|63
1653300140000|2022-05-23 10:02:20|96047.8|96022.8|96039|96014|96047.8|96022.8|96033.4|96008.4|62
1653300150000|2022-05-23 10:02:30|96039.4|96014.4|96043.6|96018.6|96048.4|96023.4|96039|96014|62
1653300160000|2022-05-23 10:02:40|96045.6|96020.6|96047.1|96022.1|96053.2|96028.2|96043.2|96018.2|49
1653300170000|2022-05-23 10:02:50|96047.8|96022.8|96044.8|96019.8|96050.1|96025.1|96041.5|96016.5|52
1653300180000|2022-05-23 10:03:00|96046.7|96021.7|96058.7|96033.7|96063.8|96038.8|96046.7|96021.7|62
1653300190000|2022-05-23 10:03:10|96059.1|96034.1|96059.1|96034.1|96061.4|96036.4|96054.1|96029.1|68
1653300200000|2022-05-23 10:03:20|96058.7|96033.7|96066.4|96041.4|96068.2|96043.2|96058.7|96033.7|62
1653300210000|2022-05-23 10:03:30|96066.9|96041.9|96071.1|96046.1|96075.5|96050.5|96065|96040|61
1653300220000|2022-05-23 10:03:40|96071.4|96046.4|96070.1|96045.1|96078.3|96053.3|96069.8|96044.8|61
1653300230000|2022-05-23 10:03:50|96074.2|96049.2|96073.6|96048.6|96076.8|96051.8|96068.5|96043.5|58
1653300240000|2022-05-23 10:04:00|96075.5|96050.5|96069.6|96044.6|96076.1|96051.1|96068.6|96043.6|49
1653300250000|2022-05-23 10:04:10|96070.4|96045.4|96067|96042|96070.6|96045.6|96063.7|96038.7|63
1653300260000|2022-05-23 10:04:20|96067.4|96042.4|96063|96038|96067.8|96042.8|96060.9|96035.9|36
1653300270000|2022-05-23 10:04:30|96062.8|96037.8|96062.3|96037.3|96063.6|96038.6|96059.8|96034.8|36
1653300280000|2022-05-23 10:04:40|96060.7|96035.7|96050.4|96025.4|96064|96039|96047.4|96022.4|63
1653300290000|2022-05-23 10:04:50|96051.1|96026.1|96051.3|96026.3|96051.7|96026.7|96036.9|96011.9|59
1653300300000|2022-05-23 10:05:00|96055.2|96030.2|96047.9|96022.9|96055.2|96030.2|96040.3|96015.3|29
1653300310000|2022-05-23 10:05:10|96046.7|96021.7|96048.9|96023.9|96051.9|96026.9|96045.3|96020.3|53
1653300320000|2022-05-23 10:05:20|96046.7|96021.7|96057.7|96032.7|96063|96038|96042.7|96017.7|52
1653300330000|2022-05-23 10:05:30|96057.6|96032.6|96071|96046|96071.2|96046.2|96050|96025|52
1653300340000|2022-05-23 10:05:40|96071.3|96046.3|96062.9|96037.9|96076.2|96051.2|96062.5|96037.5|50
1653300350000|2022-05-23 10:05:50|96063.3|96038.3|96058.5|96033.5|96064.8|96039.8|96054.9|96029.9|59
1653300360000|2022-05-23 10:06:00|96058.4|96033.4|96049|96024|96060.4|96035.4|96044.3|96019.3|53
1653300370000|2022-05-23 10:06:10|96049.3|96024.3|96028.8|96003.8|96052.9|96027.9|96026.1|96001.1|68
1653300380000|2022-05-23 10:06:20|96029.4|96004.4|96027.3|96002.3|96034.2|96009.2|96023|95998|68
1653300390000|2022-05-23 10:06:30|96026.9|96001.9|96018.4|95993.4|96027.8|96002.8|96014.6|95989.6|65
1653300400000|2022-05-23 10:06:40|96019.6|95994.6|96025|96000|96028.3|96003.3|96013.2|95988.2|51
1653300410000|2022-05-23 10:06:50|96025.5|96000.5|96024.5|95999.5|96029.4|96004.4|96016.6|95991.6|60
1653300420000|2022-05-23 10:07:00|96019.6|95994.6|96012.8|95987.8|96024.9|95999.9|96010.9|95985.9|62
1653300430000|2022-05-23 10:07:10|96013.3|95988.3|96008|95983|96017.4|95992.4|96006.4|95981.4|57
1653300440000|2022-05-23 10:07:20|96006.7|95981.7|96009|95984|96011.7|95986.7|96001.3|95976.3|69
1653300450000|2022-05-23 10:07:30|96010|95985|96007.5|95982.5|96018.2|95990.5|96005.8|95968.2|68
1653300460000|2022-05-23 10:07:40|96008.5|95983.5|96016.6|95991.6|96018.5|95993.5|96007.3|95982.3|68
1653300470000|2022-05-23 10:07:50|96016.2|95991.2|96008.7|95983.7|96019.3|95994.3|96005.9|95980.9|59
1653300480000|2022-05-23 10:08:00|96009.2|95984.2|96000.2|95975.2|96011.1|95986.1|96000.2|95975.2|49
1653300490000|2022-05-23 10:08:10|96000.6|95975.6|96000.3|95975.3|96004|95979|95998.8|95973.8|41
1653300500000|2022-05-23 10:08:20|96002.1|95977.1|96000.8|95975.8|96002.1|95977.1|95997.3|95972.3|59
1653300510000|2022-05-23 10:08:30|96001.1|95976.1|96006.4|95981.4|96006.4|95981.4|96000.8|95975.8|39
1653300520000|2022-05-23 10:08:40|96005.5|95980.5|96006.4|95981.4|96007.7|95982.7|96003.5|95978.5|49
1653300530000|2022-05-23 10:08:50|96007.7|95982.7|96015.7|95990.7|96016.6|95991.6|96006.5|95981.5|47
1653300540000|2022-05-23 10:09:00|96015.9|95990.9|96011|95986|96015.9|95990.9|96011|95986|36
1653300550000|2022-05-23 10:09:10|96011.5|95986.5|96009.2|95984.2|96011.6|95986.6|96008.2|95983.2|33
1653300560000|2022-05-23 10:09:20|96007.4|95982.4|96012.1|95987.1|96018.4|95993.4|96004.9|95979.9|67
1653300570000|2022-05-23 10:09:30|96011.5|95986.5|96024.4|95999.4|96025.8|96000.8|96008.4|95983.4|62
1653300580000|2022-05-23 10:09:40|96023.4|95998.4|96043.3|96018.3|96048.6|96023.6|96022.1|95997.1|50
1653300590000|2022-05-23 10:09:50|96041.8|96016.8|96038.1|96013.1|96044.2|96019.2|96036.4|96011.4|64
1653300600000|2022-05-23 10:10:00|96039.9|96014.9|96039.2|96014.2|96042.6|96017.6|96035.5|96010.5|65
1653300610000|2022-05-23 10:10:10|96039.4|96014.4|96029.5|96004.5|96044|96019|96027.7|96002.7|66
1653300620000|2022-05-23 10:10:20|96032.3|96007.3|96027.8|96002.8|96039.8|96014.8|96027.2|96002.2|62
1653300630000|2022-05-23 10:10:30|96029.4|96004.4|96028.5|96003.5|96033.6|96008.6|96025.2|96000.2|56
1653300640000|2022-05-23 10:10:40|96028.6|96003.6|96041.8|96016.8|96042.9|96017.9|96028.4|96003.4|70
1653300650000|2022-05-23 10:10:50|96042.5|96017.5|96032.3|96007.3|96045.9|96020.9|96032.3|96007.3|54
1653300660000|2022-05-23 10:11:00|96032.5|96007.5|96026.8|96001.8|96036.4|96011.4|96026.8|96001.8|63
1653300670000|2022-05-23 10:11:10|96028.8|96003.8|96011.4|95986.4|96035.9|96010.9|96006.4|95981.4|65
1653300680000|2022-05-23 10:11:20|96008.2|95983.2|96015.6|95990.6|96016|95991|96008.2|95983.2|56
1653300690000|2022-05-23 10:11:30|96016.1|95991.1|96013.8|95988.8|96018|95993|96011.7|95986.7|42
1653300700000|2022-05-23 10:11:40|96014.6|95989.6|96010.1|95985.1|96017|95992|96010.1|95985.1|35
1653300710000|2022-05-23 10:11:50|96011.2|95986.2|96035.6|96010.6|96035.7|96010.7|96011.2|95986.2|63
1653300720000|2022-05-23 10:12:00|96036.1|96011.1|96033.2|96008.2|96037.4|96012.4|96024.6|95999.6|73
1653300730000|2022-05-23 10:12:10|96033.1|96008.1|96037.2|96012.2|96042.3|96017.3|96027.8|96002.8|67
1653300740000|2022-05-23 10:12:20|96036.7|96011.7|96026.3|96001.3|96038.5|96013.5|96026.3|96001.3|52
1653300750000|2022-05-23 10:12:30|96027.7|96002.7|96035.3|96010.3|96039.4|96014.4|96026.8|96001.8|66
1653300760000|2022-05-23 10:12:40|96032.8|96007.8|96023.4|95998.4|96032.8|96007.8|96023.2|95998.2|60
1653300770000|2022-05-23 10:12:50|96024.4|95999.4|96033.6|96008.6|96033.6|96008.6|96021.9|95996.9|55
1653300780000|2022-05-23 10:13:00|96040.5|96015.5|96025.6|96000.6|96042|96017|96024.8|95999.8|68
1653300790000|2022-05-23 10:13:10|96024.6|95999.6|96030|96005|96030|96005|96023.6|95998.6|57
1653300800000|2022-05-23 10:13:20|96029.1|96004.1|96032.8|96007.8|96043.2|96018.2|96025|96000|68
1653300810000|2022-05-23 10:13:30|96034.2|96009.2|96040.3|96015.3|96044.8|96019.8|96033.4|96008.4|70
1653300820000|2022-05-23 10:13:40|96040.4|96015.4|96023.6|95998.6|96041|96016|96022.6|95997.6|70
1653300830000|2022-05-23 10:13:50|96021.1|95996.1|96026.6|96001.6|96032.6|96007.6|96016.1|95991.1|71
1653300840000|2022-05-23 10:14:00|96030|96005|96038.3|96013.3|96040.2|96015.2|96024|95999|73
1653300850000|2022-05-23 10:14:10|96038.2|96013.2|96050.2|96025.2|96058.2|96033.2|96036.6|96011.6|76
1653300860000|2022-05-23 10:14:20|96052.6|96027.6|96062.4|96037.4|96065|96040|96047.8|96022.8|75
1653300870000|2022-05-23 10:14:30|96061.2|96036.2|96055.8|96030.8|96063.1|96038.1|96050.2|96025.2|75
1653300880000|2022-05-23 10:14:40|96055.4|96030.4|96060.2|96035.2|96066.4|96041.4|96055.4|96030.4|68
1653300890000|2022-05-23 10:14:50|96058.5|96033.5|96071.1|96046.1|96079.7|96054.7|96058.5|96033.5|61
1653300900000|2022-05-23 10:15:00|96072.5|96047.5|96070.4|96045.4|96073.3|96048.3|96066.3|96041.3|44
1653300910000|2022-05-23 10:15:10|96070.5|96045.5|96065.1|96040.1|96076.8|96051.8|96062.8|96037.8|55
1653300920000|2022-05-23 10:15:20|96065.4|96040.4|96054.6|96029.6|96068.1|96043.1|96052.5|96027.5|50
1653300930000|2022-05-23 10:15:30|96054.8|96029.8|96049.2|96024.2|96059.5|96034.5|96045.4|96020.4|48
1653300940000|2022-05-23 10:15:40|96048.7|96023.7|96062.2|96037.2|96063.6|96038.6|96048.7|96023.7|55
1653300950000|2022-05-23 10:15:50|96063.7|96038.7|96060.6|96035.6|96068.8|96043.8|96059.1|96034.1|43
1653300960000|2022-05-23 10:16:00|96060.5|96035.5|96059.1|96034.1|96064.1|96039.1|96052.3|96027.3|46
1653300970000|2022-05-23 10:16:10|96058.6|96033.6|96059.7|96034.7|96068.6|96043.6|96051|96026|42
1653300980000|2022-05-23 10:16:20|96056|96031|96053.7|96028.7|96060.8|96035.8|96049.6|96024.6|46
1653300990000|2022-05-23 10:16:30|96053.2|96028.2|96030|96005|96053.2|96028.2|96030|96005|68
1653301000000|2022-05-23 10:16:40|96027.8|96002.8|96027.7|96002.7|96035.8|96010.8|96025.7|96000.7|57
1653301010000|2022-05-23 10:16:50|96028|96003|96028.1|96003.1|96035.2|96010.2|96026.3|96001.3|60
1653301020000|2022-05-23 10:17:00|96034.1|96009.1|96048.1|96023.1|96050.4|96025.4|96029.9|96004.9|69
1653301030000|2022-05-23 10:17:10|96048.3|96023.3|96044.6|96019.6|96051.9|96026.9|96041|96016|64
1653301040000|2022-05-23 10:17:20|96045.3|96020.3|96044.2|96019.2|96049|96024|96043.5|96018.5|48
1653301050000|2022-05-23 10:17:30|96044.8|96019.8|96045|96020|96047.2|96022.2|96040.8|96015.8|44
1653301060000|2022-05-23 10:17:40|96045.6|96020.6|96045.2|96020.2|96045.9|96020.9|96041.6|96016.6|43
1653301070000|2022-05-23 10:17:50|96044.7|96019.7|96045.4|96020.4|96049.5|96024.5|96041.3|96016.3|28
1653301080000|2022-05-23 10:18:00|96044.4|96019.4|96047|96022|96055.2|96030.2|96044.4|96019.4|26
1653301090000|2022-05-23 10:18:10|96047.9|96022.9|96042.2|96017.2|96050.9|96025.9|96039.5|96014.5|51
1653301100000|2022-05-23 10:18:20|96042.6|96017.6|96046.9|96021.9|96049.1|96024.1|96042.3|96017.3|43
1653301110000|2022-05-23 10:18:30|96047|96022|96038.9|96013.9|96047|96022|96034.5|96009.5|51
1653301120000|2022-05-23 10:18:40|96038.8|96013.8|96035.2|96010.2|96041.2|96016.2|96034.5|96009.5|33
1653301130000|2022-05-23 10:18:50|96038.2|96013.2|96041.7|96016.7|96042.7|96017.7|96035.5|96010.5|37
1653301140000|2022-05-23 10:19:00|96040.2|96015.2|96043.6|96018.6|96047.4|96022.4|96037.4|96012.4|38
1653301150000|2022-05-23 10:19:10|96044.3|96019.3|96046.4|96021.4|96050.5|96025.5|96043.2|96018.2|41
1653301160000|2022-05-23 10:19:20|96046.5|96021.5|96051.5|96026.5|96053.2|96028.2|96043.2|96018.2|54
1653301170000|2022-05-23 10:19:30|96053.1|96028.1|96057.3|96032.3|96057.3|96032.3|96047.6|96022.6|49
1653301180000|2022-05-23 10:19:40|96055|96030|96049.1|96024.1|96060|96035|96048.5|96023.5|65
1653301190000|2022-05-23 10:19:50|96049.2|96024.2|96055.7|96030.7|96058.2|96033.2|96044.1|96019.1|62
1653301200000|2022-05-23 10:20:00|96054.3|96029.3|96051.4|96026.4|96071.4|96046.4|96047.4|96022.4|53
1653301210000|2022-05-23 10:20:10|96050|96025|96048.3|96023.3|96056.7|96031.7|96047.2|96022.2|56
1653301220000|2022-05-23 10:20:20|96049|96024|96050.2|96025.2|96050.7|96025.7|96046.3|96021.3|43
1653301230000|2022-05-23 10:20:30|96050.1|96025.1|96040.3|96015.3|96050.1|96025.1|96039.5|96014.5|54
1653301240000|2022-05-23 10:20:40|96040.9|96015.9|96046.9|96021.9|96047.3|96022.3|96039.1|96014.1|28
1653301250000|2022-05-23 10:20:50|96047.2|96022.2|96041.7|96016.7|96047.9|96022.9|96039.2|96014.2|35
1653301260000|2022-05-23 10:21:00|96042|96017|96053.8|96028.8|96055.3|96030.3|96038.3|96013.3|46
1653301270000|2022-05-23 10:21:10|96053.7|96028.7|96057.8|96032.8|96058.7|96033.7|96053.5|96028.5|39
1653301280000|2022-05-23 10:21:20|96057.5|96032.5|96057.1|96032.1|96059.5|96034.5|96054.1|96029.1|34
1653301290000|2022-05-23 10:21:30|96057.8|96032.8|96048.9|96023.9|96057.9|96032.9|96047.5|96022.5|41
1653301300000|2022-05-23 10:21:40|96051.7|96026.7|96049.8|96024.8|96054.7|96029.7|96046.7|96021.7|45
1653301310000|2022-05-23 10:21:50|96050.4|96025.4|96049.5|96024.5|96050.6|96025.6|96047|96022|36
1653301320000|2022-05-23 10:22:00|96049.8|96024.8|96060.4|96035.4|96061.9|96036.9|96049.2|96024.2|46
1653301330000|2022-05-23 10:22:10|96060.9|96035.9|96064.5|96039.5|96066|96041|96057.3|96032.3|48
1653301340000|2022-05-23 10:22:20|96065.3|96040.3|96078.2|96053.2|96078.3|96053.3|96062.2|96037.2|40
1653301350000|2022-05-23 10:22:30|96076.8|96051.8|96074|96049|96082.8|96057.8|96073.7|96048.7|46
1653301360000|2022-05-23 10:22:40|96073.9|96048.9|96080.8|96055.8|96083.2|96058.2|96073.7|96048.7|51
1653301370000|2022-05-23 10:22:50|96081.7|96056.7|96070|96045|96082.4|96057.4|96069.4|96044.4|53
1653301380000|2022-05-23 10:23:00|96070.2|96045.2|96062.4|96037.4|96070.2|96045.2|96058.3|96033.3|55
1653301390000|2022-05-23 10:23:10|96062.7|96037.7|96059.1|96034.1|96064.5|96039.5|96053.4|96028.4|46
1653301400000|2022-05-23 10:23:20|96059.5|96034.5|96035.3|96010.3|96059.5|96034.5|96033.9|96008.9|58
1653301410000|2022-05-23 10:23:30|96035.2|96010.2|96039|96014|96039.1|96014.1|96035.2|96010.2|38
1653301420000|2022-05-23 10:23:40|96040.4|96015.4|96040.5|96015.5|96040.7|96015.7|96037.1|96012.1|28
1653301430000|2022-05-23 10:23:50|96039.7|96014.7|96042|96017|96042.1|96017.1|96038.5|96013.5|31
1653301440000|2022-05-23 10:24:00|96042.1|96017.1|96033|96008|96044.2|96019.2|96030.3|96005.3|44
1653301450000|2022-05-23 10:24:10|96034.4|96009.4|96007.4|95982.4|96042.8|96017.8|96003.2|95978.2|47
1653301460000|2022-05-23 10:24:20|96007.7|95982.7|96023.2|95998.2|96025|96000|96002.3|95977.3|68
1653301470000|2022-05-23 10:24:30|96022.9|95997.9|96021.4|95996.4|96026.1|96001.1|96016.3|95991.3|71
1653301480000|2022-05-23 10:24:40|96020.3|95995.3|96008.6|95983.6|96021.6|95996.6|96005.1|95980.1|62
1653301490000|2022-05-23 10:24:50|96010.4|95985.4|96020.5|95995.5|96020.7|95995.7|96008.8|95983.8|61
1653301500000|2022-05-23 10:25:00|96019.6|95994.6|96013|95988|96021.6|95996.6|96012.9|95987.9|40
1653301510000|2022-05-23 10:25:10|96014.1|95989.1|96015.1|95990.1|96018.3|95993.3|96013.8|95988.8|51
1653301520000|2022-05-23 10:25:20|96015.2|95990.2|96014.5|95989.5|96019.2|95994.2|96013.3|95988.3|42
1653301530000|2022-05-23 10:25:30|96013.9|95988.9|96010.6|95985.6|96016.4|95991.4|96010.4|95985.4|50
1653301540000|2022-05-23 10:25:40|96008|95983|96008.6|95983.6|96014.6|95989.6|96008|95983|48
1653301550000|2022-05-23 10:25:50|96008.1|95983.1|96007.8|95982.8|96008.7|95983.7|96005.8|95980.8|29
1653301560000|2022-05-23 10:26:00|96008.6|95983.6|96004.1|95979.1|96012.9|95987.9|96002.5|95977.5|47
1653301570000|2022-05-23 10:26:10|96006.4|95981.4|96004.8|95979.8|96006.4|95981.4|96003|95978|34
1653301580000|2022-05-23 10:26:20|96004.6|95979.6|96007.7|95982.7|96013.4|95988.4|96004.6|95979.6|44
1653301590000|2022-05-23 10:26:30|96007.2|95982.2|96008.3|95983.3|96008.8|95983.8|96004.4|95979.4|37
1653301600000|2022-05-23 10:26:40|96007.6|95982.6|96005.1|95980.1|96010.7|95985.7|96004.9|95979.9|43
1653301610000|2022-05-23 10:26:50|96005.8|95980.8|96002|95977|96008.5|95983.5|95999.5|95974.5|45
1653301620000|2022-05-23 10:27:00|96001.6|95976.6|96007.3|95982.3|96011.8|95986.8|96001.2|95976.2|43
1653301630000|2022-05-23 10:27:10|96006.8|95981.8|96010.5|95985.5|96010.9|95985.9|96006.3|95981.3|38
1653301640000|2022-05-23 10:27:20|96010.3|95985.3|96009.8|95984.8|96012.4|95987.4|96008.5|95983.5|38
1653301650000|2022-05-23 10:27:30|96008.7|95983.7|96004.2|95979.2|96008.7|95983.7|95997.5|95972.5|37
1653301660000|2022-05-23 10:27:40|96003.6|95978.6|95998.3|95973.3|96003.6|95978.6|95990.9|95965.9|58
1653301670000|2022-05-23 10:27:50|95998.2|95973.2|96003.7|95978.7|96008.4|95983.4|95995.5|95970.5|46
1653301680000|2022-05-23 10:28:00|96005.8|95980.8|96009.3|95984.3|96012.6|95987.6|96005|95980|49
1653301690000|2022-05-23 10:28:10|96008.8|95983.8|96012.4|95987.4|96020.5|95995.5|96008.8|95983.8|43
1653301700000|2022-05-23 10:28:20|96011.8|95986.8|96009.3|95984.3|96014.9|95989.9|96006.8|95981.8|52
1653301710000|2022-05-23 10:28:30|96009.7|95984.7|96016.6|95991.6|96016.6|95991.6|96009|95984|54
1653301720000|2022-05-23 10:28:40|96016.4|95991.4|96014.2|95989.2|96016.7|95991.7|96013.2|95988.2|48
1653301730000|2022-05-23 10:28:50|96014.1|95989.1|96007.4|95982.4|96014.6|95989.6|96004.8|95979.8|59
1653301740000|2022-05-23 10:29:00|96005.9|95980.9|96015.6|95990.6|96017.4|95992.4|96005.3|95980.3|44
1653301750000|2022-05-23 10:29:10|96015.9|95990.9|96015.6|95990.6|96016.8|95991.8|96012.4|95987.4|51
1653301760000|2022-05-23 10:29:20|96016.6|95991.6|96005.8|95980.8|96018.4|95993.4|96004.2|95979.2|57
1653301770000|2022-05-23 10:29:30|96007|95982|96002.7|95977.7|96008.6|95983.6|96000.7|95975.7|42
1653301780000|2022-05-23 10:29:40|96004|95979|96007.5|95982.5|96008.5|95983.5|96002.3|95977.3|58
1653301790000|2022-05-23 10:29:50|96006|95981|96011.6|95986.6|96015.4|95990.4|96005.8|95980.8|50
1653301800000|2022-05-23 10:30:00|96010.6|95985.6|96011.6|95986.6|96019|95994|96006.2|95981.2|61
1653301810000|2022-05-23 10:30:10|96012.1|95987.1|96010.3|95985.3|96012.7|95987.7|96007.2|95982.2|48
1653301820000|2022-05-23 10:30:20|96012|95987|96019.7|95994.7|96021|95996|96012|95987|35
1653301830000|2022-05-23 10:30:30|96019.5|95994.5|96010.8|95985.8|96019.7|95994.7|96010.8|95985.8|35
1653301840000|2022-05-23 10:30:40|96011.7|95986.7|96010.8|95985.8|96015.5|95990.5|96010.5|95985.5|46
1653301850000|2022-05-23 10:30:50|96010.2|95985.2|96013.7|95988.7|96014|95989|96009.5|95984.5|47
1653301860000|2022-05-23 10:31:00|96013.4|95988.4|96015.4|95990.4|96017.5|95992.5|96011.9|95986.9|34
1653301870000|2022-05-23 10:31:10|96014.4|95989.4|96018.4|95993.4|96019|95994|96014|95989|46
1653301880000|2022-05-23 10:31:20|96016.5|95991.5|96019.3|95994.3|96023.8|95998.8|96016|95991|26
1653301890000|2022-05-23 10:31:30|96019.4|95994.4|96011.6|95986.6|96019.4|95994.4|96008|95983|42
1653301900000|2022-05-23 10:31:40|96009.4|95984.4|96009.8|95984.8|96011.7|95986.7|96008.2|95983.2|28
1653301910000|2022-05-23 10:31:50|96009.6|95984.6|96010.9|95985.9|96012.9|95987.9|96006.8|95981.8|40
1653301920000|2022-05-23 10:32:00|96010.8|95985.8|96010|95985|96012.4|95987.4|96008.5|95983.5|36
1653301930000|2022-05-23 10:32:10|96010.7|95985.7|96021.3|95996.3|96022.8|95997.8|96008.5|95983.5|42
1653301940000|2022-05-23 10:32:20|96022.1|95997.1|96021.1|95996.1|96024.5|95999.5|96016.8|95991.8|47
1653301950000|2022-05-23 10:32:30|96020.6|95995.6|96026.6|96001.6|96027|96002|96017.3|95992.3|57
1653301960000|2022-05-23 10:32:40|96025.8|96000.8|96018.9|95993.9|96028.9|96003.9|96016.5|95991.5|46
1653301970000|2022-05-23 10:32:50|96018.6|95993.6|96022.3|95997.3|96025.8|96000.8|96015.6|95990.6|54
1653301980000|2022-05-23 10:33:00|96022.1|95997.1|96016.9|95991.9|96026.4|96001.4|96016.9|95991.9|40
1653301990000|2022-05-23 10:33:10|96017.8|95992.8|96027.5|96002.5|96028.6|96003.6|96017.8|95992.8|43
1653302000000|2022-05-23 10:33:20|96028.2|96003.2|96015.8|95990.8|96031.1|96006.1|96015.8|95990.8|42
1653302010000|2022-05-23 10:33:30|96016|95991|96012.6|95987.6|96019.1|95994.1|96010.6|95985.6|44
1653302020000|2022-05-23 10:33:40|96012.9|95987.9|96017.2|95992.2|96017.2|95992.2|96006.3|95981.3|24
1653302030000|2022-05-23 10:33:50|96015.1|95990.1|96004.4|95979.4|96015.1|95990.1|96004.4|95979.4|52
1653302040000|2022-05-23 10:34:00|96004.5|95979.5|96003.1|95978.1|96009.1|95984.1|96003|95978|37
1653302050000|2022-05-23 10:34:10|96005|95980|96005.1|95980.1|96006.2|95981.2|96003.8|95978.8|18
1653302060000|2022-05-23 10:34:20|96004.9|95979.9|96001.7|95976.7|96008.4|95983.4|96000.6|95975.6|34
1653302070000|2022-05-23 10:34:30|96001.6|95976.6|96009.3|95984.3|96009.6|95984.6|96000.7|95975.7|33
1653302080000|2022-05-23 10:34:40|96008.4|95983.4|96006|95981|96009|95984|96003.3|95978.3|30
1653302090000|2022-05-23 10:34:50|96007.4|95982.4|96004.4|95979.4|96007.4|95982.4|96001.5|95976.5|27
1653302100000|2022-05-23 10:35:00|96004.2|95979.2|95981|95956|96005.6|95980.6|95980.7|95955.7|58
1653302110000|2022-05-23 10:35:10|95979|95954|95975|95950|95980.3|95955.3|95974.4|95949.4|50
1653302120000|2022-05-23 10:35:20|95976.3|95951.3|95972.9|95947.9|95979|95954|95966.4|95941.4|50
1653302130000|2022-05-23 10:35:30|95979|95954|95993.1|95968.1|95996.5|95971.5|95978.5|95953.5|56
1653302140000|2022-05-23 10:35:40|95994.4|95969.4|96003.3|95978.3|96003.7|95978.7|95992.6|95967.6|56
1653302150000|2022-05-23 10:35:50|96001.9|95976.9|96006.7|95981.7|96006.7|95981.7|95999|95974|48
1653302160000|2022-05-23 10:36:00|96006.6|95981.6|96013.1|95988.1|96015.1|95990.1|96006.1|95981.1|55
1653302170000|2022-05-23 10:36:10|96014.3|95989.3|96014.9|95989.9|96016.4|95991.4|96006.6|95981.6|43
1653302180000|2022-05-23 10:36:20|96016.8|95991.8|96022.2|95997.2|96024.7|95999.7|96010.1|95985.1|53
1653302190000|2022-05-23 10:36:30|96020.4|95995.4|96016.9|95991.9|96023.4|95998.4|96016.3|95991.3|43
1653302200000|2022-05-23 10:36:40|96015.9|95990.9|96018.6|95993.6|96022.9|95997.9|96010.2|95985.2|58
1653302210000|2022-05-23 10:36:50|96017.5|95992.5|96024.8|95999.8|96048.8|96023.8|96017.5|95992.5|75
1653302220000|2022-05-23 10:37:00|96026.4|96001.4|96015.5|95990.5|96026.4|96001.4|96014.8|95989.8|52
1653302230000|2022-05-23 10:37:10|96016.2|95991.2|96017.2|95992.2|96018|95993|96012.3|95987.3|36
1653302240000|2022-05-23 10:37:20|96016|95991|96015|95990|96021.1|95996.1|96013|95988|37
1653302250000|2022-05-23 10:37:30|96015.1|95990.1|96011.1|95986.1|96017.6|95992.6|96005.6|95980.6|34
1653302260000|2022-05-23 10:37:40|96010.8|95985.8|96010.2|95985.2|96013.8|95988.8|96007.3|95982.3|26
1653302270000|2022-05-23 10:37:50|96007.7|95982.7|96010.7|95985.7|96015.9|95990.9|96005.6|95980.6|50
1653302280000|2022-05-23 10:38:00|96007|95982|96003.2|95978.2|96011.7|95986.7|95992.6|95967.6|54
1653302290000|2022-05-23 10:38:10|96006.9|95981.9|96014.8|95989.8|96020.8|95995.8|95993.1|95968.1|69
1653302300000|2022-05-23 10:38:20|96014.7|95989.7|96003.4|95978.4|96019|95994|96003.4|95978.4|46
1653302310000|2022-05-23 10:38:30|96004.3|95979.3|96000.1|95975.1|96007.2|95982.2|95998.2|95973.2|51
1653302320000|2022-05-23 10:38:40|96000.3|95975.3|95990.6|95965.6|96000.3|95975.3|95990|95965|38
1653302330000|2022-05-23 10:38:50|95991.1|95966.1|95999.1|95974.1|96001.9|95976.9|95990.9|95965.9|37
1653302340000|2022-05-23 10:39:00|96000|95975|96007.4|95982.4|96009.6|95984.6|95996.7|95971.7|38
1653302350000|2022-05-23 10:39:10|96008.6|95983.6|96010.8|95985.8|96011.3|95986.3|96005.4|95980.4|51
1653302360000|2022-05-23 10:39:20|96011.2|95986.2|96011.6|95986.6|96014.7|95989.7|96010|95985|41
1653302370000|2022-05-23 10:39:30|96011.7|95986.7|96003.7|95978.7|96015.4|95990.4|96001.3|95976.3|48
1653302380000|2022-05-23 10:39:40|96003.3|95978.3|96000|95975|96007.8|95982.8|95999.5|95974.5|43
1653302390000|2022-05-23 10:39:50|96000.3|95975.3|95995.8|95970.8|96004.8|95979.8|95994.7|95969.7|46
1653302400000|2022-05-23 10:40:00|95996|95971|95967.3|95942.3|95996|95971|95963.2|95938.2|61
1653302410000|2022-05-23 10:40:10|95966.5|95941.5|95965.8|95940.8|95967.2|95942.2|95963.1|95938.1|47
1653302420000|2022-05-23 10:40:20|95965.2|95940.2|95963.9|95938.9|95966.6|95941.6|95961.1|95936.1|45
1653302430000|2022-05-23 10:40:30|95964.7|95939.7|95982|95957|95983.3|95958.3|95963.7|95938.7|59
1653302440000|2022-05-23 10:40:40|95981|95956|95981.9|95956.9|95985.1|95960.1|95977.2|95952.2|51
1653302450000|2022-05-23 10:40:50|95980.5|95955.5|95979.8|95954.8|95986.5|95961.5|95978.7|95953.7|58
1653302460000|2022-05-23 10:41:00|95980.1|95955.1|95987.5|95962.5|95989|95964|95980|95955|50
1653302470000|2022-05-23 10:41:10|95988|95963|96006.7|95981.7|96006.7|95981.7|95988|95963|57
1653302480000|2022-05-23 10:41:20|96005.4|95980.4|96000.3|95975.3|96006.4|95981.4|95999|95974|50
1653302490000|2022-05-23 10:41:30|95999.5|95974.5|96002.2|95977.2|96006.5|95981.5|95995.9|95970.9|57
1653302500000|2022-05-23 10:41:40|96003.7|95978.7|96006.4|95981.4|96008.9|95983.9|96002.9|95977.9|55
1653302510000|2022-05-23 10:41:50|96004.6|95979.6|96013.9|95988.9|96016.5|95991.5|96003.1|95978.1|58
1653302520000|2022-05-23 10:42:00|96013.8|95988.8|96015.6|95990.6|96018.8|95993.8|96011.6|95986.6|59
1653302530000|2022-05-23 10:42:10|96016.2|95991.2|96025|96000|96025.6|96000.6|96012.3|95987.3|48
1653302540000|2022-05-23 10:42:20|96022.1|95997.1|96029.2|96004.2|96031.4|96006.4|96020.2|95995.2|48
1653302550000|2022-05-23 10:42:30|96028.6|96003.6|96039.6|96014.6|96044.7|96019.7|96028.6|96003.6|43
1653302560000|2022-05-23 10:42:40|96041.9|96016.9|96046.8|96021.8|96051.8|96026.8|96041.4|96016.4|55
1653302570000|2022-05-23 10:42:50|96047.3|96022.3|96043.4|96018.4|96049.8|96024.8|96041|96016|38
1653302580000|2022-05-23 10:43:00|96043.2|96018.2|96043.4|96018.4|96050.2|96025.2|96041.9|96016.9|47
1653302590000|2022-05-23 10:43:10|96043.7|96018.7|96042.2|96017.2|96050.6|96025.6|96040.2|96015.2|42
1653302600000|2022-05-23 10:43:20|96044.2|96019.2|96037.2|96012.2|96047|96022|96035.7|96010.7|33
1653302610000|2022-05-23 10:43:30|96034.5|96009.5|96029|96004|96038.7|96013.7|96027.9|96002.9|46
1653302620000|2022-05-23 10:43:40|96029.1|96004.1|96027.4|96002.4|96033.4|96008.4|96024.6|95999.6|62
1653302630000|2022-05-23 10:43:50|96021.6|95996.6|96007.5|95982.5|96021.6|95996.6|96003.8|95978.8|65
1653302640000|2022-05-23 10:44:00|96007.4|95982.4|96035.8|96010.8|96037.7|96012.7|96006.7|95981.7|57
1653302650000|2022-05-23 10:44:10|96036|96011|96054.1|96029.1|96056.1|96031.1|96034.6|96009.6|58
1653302660000|2022-05-23 10:44:20|96054.6|96029.6|96045.6|96020.6|96056.7|96031.7|96039.1|96014.1|75
1653302670000|2022-05-23 10:44:30|96042.6|96017.6|96050.2|96025.2|96052.3|96027.3|96042.6|96017.6|67
1653302680000|2022-05-23 10:44:40|96049.3|96024.3|96044.5|96019.5|96049.5|96024.5|96041.9|96016.9|51
1653302690000|2022-05-23 10:44:50|96044.8|96019.8|96042.9|96017.9|96052.9|96027.9|96042.9|96017.9|29
1653302700000|2022-05-23 10:45:00|96043|96018|96070.7|96045.7|96071.3|96046.3|96043|96018|55
1653302710000|2022-05-23 10:45:10|96072.7|96047.7|96085.4|96060.4|96085.4|96060.4|96068.8|96043.8|65
1653302720000|2022-05-23 10:45:20|96082|96057|96071.5|96046.5|96082.1|96057.1|96064.4|96039.4|60
1653302730000|2022-05-23 10:45:30|96069.5|96044.5|96054.2|96029.2|96074|96049|96053.3|96028.3|52
1653302740000|2022-05-23 10:45:40|96054.5|96029.5|96064.4|96039.4|96066.4|96041.4|96045.4|96020.4|64
1653302750000|2022-05-23 10:45:50|96066.7|96041.7|96039.1|96014.1|96066.7|96041.7|96036|96011|52
1653302760000|2022-05-23 10:46:00|96039.2|96014.2|96027.9|96002.9|96040.7|96015.7|96024.4|95999.4|43
1653302770000|2022-05-23 10:46:10|96027.4|96002.4|96025.9|96000.9|96027.4|96002.4|96019.4|95994.4|37
1653302780000|2022-05-23 10:46:20|96025.1|96000.1|96022.2|95997.2|96034.5|96009.5|96022.2|95997.2|48
1653302790000|2022-05-23 10:46:30|96020|95995|96053.6|96028.6|96053.9|96028.9|96020|95995|42
1653302800000|2022-05-23 10:46:40|96054.1|96029.1|96053.4|96028.4|96060.4|96035.4|96050.5|96025.5|63
1653302810000|2022-05-23 10:46:50|96053.6|96028.6|96047.4|96022.4|96053.6|96028.6|96046.7|96021.7|43
1653302820000|2022-05-23 10:47:00|96047|96022|96052.7|96027.7|96060.2|96035.2|96043.2|96018.2|48
1653302830000|2022-05-23 10:47:10|96052.2|96027.2|96047.5|96022.5|96057.4|96032.4|96046.4|96021.4|37
1653302840000|2022-05-23 10:47:20|96047.3|96022.3|96046.9|96021.9|96053.8|96028.8|96040.9|96015.9|27
1653302850000|2022-05-23 10:47:30|96047.6|96022.6|96043.7|96018.7|96049.9|96024.9|96043.5|96018.5|30
1653302860000|2022-05-23 10:47:40|96043.8|96018.8|96029.3|96004.3|96043.8|96018.8|96024.4|95999.4|55
1653302870000|2022-05-23 10:47:50|96030.3|96005.3|96028.2|96003.2|96031.2|96006.2|96025.2|96000.2|56
1653302880000|2022-05-23 10:48:00|96028|96003|96023.5|95998.5|96029.3|96004.3|96021.8|95996.8|53
1653302890000|2022-05-23 10:48:10|96024.2|95999.2|96021.7|95996.7|96034.5|96009.5|96020.8|95995.8|50
1653302900000|2022-05-23 10:48:20|96021.5|95996.5|96023.6|95998.6|96024.1|95999.1|96020.6|95995.6|39
1653302910000|2022-05-23 10:48:30|96024.2|95999.2|96021.9|95996.9|96034.6|96009.6|96011.3|95986.3|62
1653302920000|2022-05-23 10:48:40|96022|95997|96015.2|95990.2|96022.4|95997.4|96012.1|95987.1|58
1653302930000|2022-05-23 10:48:50|96015|95990|96007.4|95982.4|96017.4|95992.4|96006|95981|61
1653302940000|2022-05-23 10:49:00|96008.3|95983.3|95976.3|95951.3|96010.7|95985.7|95975.8|95950.8|66
1653302950000|2022-05-23 10:49:10|95976.2|95951.2|95968.3|95943.3|95978.2|95953.2|95966.7|95941.7|42
1653302960000|2022-05-23 10:49:20|95969.2|95944.2|95972.7|95947.7|95977.5|95952.5|95969.2|95944.2|36
1653302970000|2022-05-23 10:49:30|95972.9|95947.9|95973.4|95948.4|95973.9|95948.9|95969.9|95944.9|18
1653302980000|2022-05-23 10:49:40|95972.3|95947.3|95958.5|95933.5|95972.3|95947.3|95953.3|95928.3|33
1653302990000|2022-05-23 10:49:50|95959|95934|95948.4|95923.4|95964.3|95939.3|95947|95922|49
1653303000000|2022-05-23 10:50:00|95947.2|95922.2|95951.2|95926.2|95954.8|95929.8|95944.7|95919.7|45
1653303010000|2022-05-23 10:50:10|95951.3|95926.3|95986.2|95961.2|95992.5|95967.5|95951.3|95926.3|58
1653303020000|2022-05-23 10:50:20|95986.8|95961.8|95982.7|95957.7|95991.1|95966.1|95976.7|95951.7|58
1653303030000|2022-05-23 10:50:30|95982.6|95957.6|95972.8|95947.8|95983.5|95958.5|95970.1|95945.1|42
1653303040000|2022-05-23 10:50:40|95971.4|95946.4|95969.6|95944.6|95976.7|95951.7|95968|95943|56
1653303050000|2022-05-23 10:50:50|95968.4|95943.4|95982.9|95957.9|95988.9|95963.9|95968.4|95943.4|63
1653303060000|2022-05-23 10:51:00|95983.2|95958.2|95977.2|95952.2|95988.6|95963.6|95976.2|95951.2|55
1653303070000|2022-05-23 10:51:10|95977.5|95952.5|95978.7|95953.7|95978.7|95953.7|95971.2|95946.2|46
1653303080000|2022-05-23 10:51:20|95979.3|95954.3|95967.3|95942.3|95980.1|95955.1|95964.5|95939.5|48
1653303090000|2022-05-23 10:51:30|95965.1|95940.1|95983.1|95958.1|95983.4|95958.4|95965.1|95940.1|35
1653303100000|2022-05-23 10:51:40|95982.6|95957.6|95980|95955|95984.3|95959.3|95978.5|95953.5|46
1653303110000|2022-05-23 10:51:50|95979.9|95954.9|95985.4|95960.4|95986.2|95961.2|95974|95949|47
1653303120000|2022-05-23 10:52:00|95985.3|95960.3|95980.2|95955.2|95986.6|95961.6|95978.3|95953.3|45
1653303130000|2022-05-23 10:52:10|95980.5|95955.5|95978.7|95953.7|95983.8|95958.8|95978.4|95953.4|45
1653303140000|2022-05-23 10:52:20|95979.6|95954.6|95957.5|95932.5|95979.6|95954.6|95955.9|95930.9|47
1653303150000|2022-05-23 10:52:30|95956.8|95931.8|95954.6|95929.6|95959.4|95934.4|95940.8|95915.8|48
1653303160000|2022-05-23 10:52:40|95954.8|95929.8|95943.6|95918.6|95956.3|95931.3|95943.6|95918.6|59
1653303170000|2022-05-23 10:52:50|95942.9|95917.9|95946.4|95921.4|95947.5|95922.5|95940.3|95915.3|44
1653303180000|2022-05-23 10:53:00|95946.5|95921.5|95942.2|95917.2|95947.4|95922.4|95942.2|95917.2|30
1653303190000|2022-05-23 10:53:10|95943.3|95918.3|95941.2|95916.2|95943.4|95918.4|95939.5|95914.5|43
1653303200000|2022-05-23 10:53:20|95941.3|95916.3|95925.8|95900.8|95941.7|95916.7|95923.3|95898.3|45
1653303210000|2022-05-23 10:53:30|95924.5|95899.5|95931|95906|95931.1|95906.1|95911.7|95886.7|63
1653303220000|2022-05-23 10:53:40|95929.5|95904.5|95927.1|95902.1|95932.2|95907.2|95925.9|95900.9|60
1653303230000|2022-05-23 10:53:50|95927.3|95902.3|95938.5|95913.5|95945.2|95920.2|95926.4|95901.4|70
1653303240000|2022-05-23 10:54:00|95939|95914|95947.2|95922.2|95948.7|95923.7|95936.4|95911.4|52
1653303250000|2022-05-23 10:54:10|95947.3|95922.3|95991.1|95966.1|96007.6|95966.6|95943.9|95918.9|70
1653303260000|2022-05-23 10:54:20|95991.8|95966.8|95978.4|95953.4|95991.8|95966.8|95974.5|95949.5|55
1653303270000|2022-05-23 10:54:30|95978.7|95953.7|95974.5|95949.5|95979.2|95954.2|95973.1|95948.1|47
1653303280000|2022-05-23 10:54:40|95974.6|95949.6|95980.7|95955.7|95981.4|95956.4|95973.7|95948.7|40
1653303290000|2022-05-23 10:54:50|95980.8|95955.8|95981.7|95956.7|95983.4|95958.4|95978.5|95953.5|49
1653303300000|2022-05-23 10:55:00|95982.1|95957.1|95976.1|95951.1|95984.3|95959.3|95973.8|95948.8|61
1653303310000|2022-05-23 10:55:10|95976.2|95951.2|95971.2|95946.2|95978.2|95953.2|95970.8|95945.8|61
1653303320000|2022-05-23 10:55:20|95971.8|95946.8|95953.3|95928.3|95973.2|95948.2|95953.3|95928.3|58
1653303330000|2022-05-23 10:55:30|95953.4|95928.4|95961.4|95936.4|95961.4|95936.4|95932.1|95907.1|55
1653303340000|2022-05-23 10:55:40|95961.7|95936.7|95927.8|95902.8|95969.8|95944.8|95922.3|95897.3|62
1653303350000|2022-05-23 10:55:50|95924.6|95899.6|95931.9|95906.9|95932.1|95907.1|95924.2|95899.2|51
1653303360000|2022-05-23 10:56:00|95931.4|95906.4|95942.1|95917.1|95950.9|95925.9|95931.4|95906.4|57
1653303370000|2022-05-23 10:56:10|95940.6|95915.6|95940.6|95915.6|95942.9|95917.9|95938|95913|30
1653303380000|2022-05-23 10:56:20|95940.8|95915.8|95935.8|95910.8|95940.8|95915.8|95933.8|95908.8|52
1653303390000|2022-05-23 10:56:30|95935.4|95910.4|95945.5|95920.5|95948.5|95923.5|95933.9|95908.9|44
1653303400000|2022-05-23 10:56:40|95944.8|95919.8|95946|95921|95947.8|95922.8|95944.8|95919.8|38
1653303410000|2022-05-23 10:56:50|95946.2|95921.2|95957.5|95932.5|95958.6|95933.6|95944.7|95919.7|34
1653303420000|2022-05-23 10:57:00|95957.8|95932.8|95944.5|95919.5|95959.5|95934.5|95944.4|95919.4|56
1653303430000|2022-05-23 10:57:10|95945.5|95920.5|95934.1|95909.1|95945.9|95920.9|95932|95907|59
1653303440000|2022-05-23 10:57:20|95934.4|95909.4|95928.1|95903.1|95936|95911|95922.8|95897.8|66
1653303450000|2022-05-23 10:57:30|95928.8|95903.8|95929.2|95904.2|95930.3|95905.3|95925.8|95900.8|62
1653303460000|2022-05-23 10:57:40|95933.3|95908.3|95935.7|95910.7|95947|95922|95933.3|95908.3|65
1653303470000|2022-05-23 10:57:50|95936.2|95911.2|95927.1|95902.1|95936.3|95911.3|95924.9|95899.9|61
1653303480000|2022-05-23 10:58:00|95927.4|95902.4|95931.4|95906.4|95934.6|95909.6|95926.7|95901.7|55
1653303490000|2022-05-23 10:58:10|95931.1|95906.1|95927.4|95902.4|95933.8|95908.8|95921.7|95896.7|52
1653303500000|2022-05-23 10:58:20|95927.1|95902.1|95928.9|95903.9|95929.4|95904.4|95921.6|95896.6|52
1653303510000|2022-05-23 10:58:30|95929.3|95904.3|95929.4|95904.4|95935.9|95910.9|95928.7|95903.7|44
1653303520000|2022-05-23 10:58:40|95929.7|95904.7|95926.8|95901.8|95930.2|95905.2|95918.5|95893.5|55
1653303530000|2022-05-23 10:58:50|95926.1|95901.1|95933.4|95908.4|95936.1|95911.1|95914.4|95889.4|53
1653303540000|2022-05-23 10:59:00|95933|95908|95931.5|95906.5|95935.7|95910.7|95929.6|95904.6|49
1653303550000|2022-05-23 10:59:10|95931.7|95906.7|95922.2|95897.2|95936.8|95911.8|95922.2|95897.2|70
1653303560000|2022-05-23 10:59:20|95924.3|95899.3|95927.5|95902.5|95929.2|95904.2|95921.4|95896.4|56
1653303570000|2022-05-23 10:59:30|95926.9|95901.9|95950.3|95925.3|95957.5|95932.5|95925.6|95900.6|54
1653303580000|2022-05-23 10:59:40|95950.4|95925.4|95948.7|95923.7|95951.2|95926.2|95939.5|95914.5|46
1653303590000|2022-05-23 10:59:50|95948.1|95923.1|95948.6|95923.6|95949.3|95924.3|95943.3|95918.3|52
1653303600000|2022-05-23 11:00:00|95949.4|95924.4|95958.1|95933.1|95963|95938|95943.7|95918.7|73
1653303610000|2022-05-23 11:00:10|95956.7|95931.7|95939.2|95914.2|95956.7|95931.7|95922.1|95897.1|62
1653303620000|2022-05-23 11:00:20|95939.1|95914.1|95938.9|95913.9|95942.1|95917.1|95936.6|95911.6|51
1653303630000|2022-05-23 11:00:30|95938.7|95913.7|95930.5|95905.5|95938.8|95913.8|95928.3|95903.3|62
1653303640000|2022-05-23 11:00:40|95930.7|95905.7|95933.4|95908.4|95934.5|95909.5|95929.5|95904.5|45
1653303650000|2022-05-23 11:00:50|95933|95908|95933.6|95908.6|95935.2|95910.2|95931.2|95906.2|48
1653303660000|2022-05-23 11:01:00|95933.7|95908.7|95927.1|95902.1|95933.7|95908.7|95926.6|95901.6|47
1653303670000|2022-05-23 11:01:10|95926.9|95901.9|95933.9|95908.9|95938.4|95913.4|95924.6|95899.6|61
1653303680000|2022-05-23 11:01:20|95934.6|95909.6|95936.6|95911.6|95938.7|95913.7|95934.6|95909.6|43
1653303690000|2022-05-23 11:01:30|95936.4|95911.4|95963.2|95938.2|95966.9|95941.9|95932.6|95907.6|55
1653303700000|2022-05-23 11:01:40|95955|95930|95969.8|95944.8|95971|95946|95945.2|95920.2|59
1653303710000|2022-05-23 11:01:50|95970.5|95945.5|95968.6|95943.6|95981.4|95956.4|95967.4|95942.4|57
1653303720000|2022-05-23 11:02:00|95969.1|95944.1|95958.6|95933.6|95969.1|95944.1|95957.8|95932.8|60
1653303730000|2022-05-23 11:02:10|95958.8|95933.8|95956.5|95931.5|95959|95934|95951.3|95926.3|52
1653303740000|2022-05-23 11:02:20|95959.4|95934.4|95982.8|95957.8|95984.2|95959.2|95959.4|95934.4|65
1653303750000|2022-05-23 11:02:30|95981.7|95956.7|95999.7|95974.7|96001|95976|95981|95956|62
1653303760000|2022-05-23 11:02:40|96000.2|95975.2|95999.9|95974.9|96001.9|95976.9|95997.1|95972.1|43
1653303770000|2022-05-23 11:02:50|96000.1|95975.1|96007.7|95982.7|96009.3|95984.3|95994.5|95969.5|66
1653303780000|2022-05-23 11:03:00|96008.2|95983.2|95994.1|95969.1|96008.2|95983.2|95994.1|95969.1|45
1653303790000|2022-05-23 11:03:10|95994|95969|95996|95971|95996|95971|95990.3|95965.3|55
1653303800000|2022-05-23 11:03:20|95996.1|95971.1|95990.4|95965.4|95996.1|95971.1|95988.5|95963.5|60
1653303810000|2022-05-23 11:03:30|95991.8|95966.8|95980.8|95955.8|95992.9|95967.9|95979.2|95954.2|64
1653303820000|2022-05-23 11:03:40|95980.7|95955.7|95981.2|95956.2|95982.8|95957.8|95977.8|95952.8|61
1653303830000|2022-05-23 11:03:50|95981.3|95956.3|95981.5|95956.5|95985.3|95960.3|95979|95954|47
1653303840000|2022-05-23 11:04:00|95981.1|95956.1|95981.8|95956.8|95985.2|95960.2|95977.3|95952.3|49
1653303850000|2022-05-23 11:04:10|95981.1|95956.1|95978.5|95953.5|95981.7|95956.7|95975.5|95950.5|44
1653303860000|2022-05-23 11:04:20|95978.3|95953.3|95975.2|95950.2|95978.8|95953.8|95974.1|95949.1|39
1653303870000|2022-05-23 11:04:30|95974.8|95949.8|95979.8|95954.8|95982.4|95957.4|95973.5|95948.5|56
1653303880000|2022-05-23 11:04:40|95980.2|95955.2|95975.1|95950.1|95980.2|95955.2|95974.7|95949.7|34
1653303890000|2022-05-23 11:04:50|95977|95952|95972.2|95947.2|95984|95959|95969.3|95944.3|57
1653303900000|2022-05-23 11:05:00|95972.5|95947.5|95980.3|95955.3|95982.9|95957.9|95971.1|95946.1|40
1653303910000|2022-05-23 11:05:10|95980.6|95955.6|95991.7|95966.7|95991.9|95966.9|95980.6|95955.6|52
1653303920000|2022-05-23 11:05:20|95992.4|95967.4|95995.9|95970.9|95995.9|95970.9|95981.6|95956.6|40
1653303930000|2022-05-23 11:05:30|95996.6|95971.6|95997.4|95972.4|96002.9|95977.9|95993.9|95968.9|53
1653303940000|2022-05-23 11:05:40|95998.9|95973.9|95994.2|95969.2|96002.4|95977.4|95992.8|95967.8|49
1653303950000|2022-05-23 11:05:50|95993.5|95968.5|96000.1|95975.1|96004.8|95979.8|95993.5|95968.5|53
1653303960000|2022-05-23 11:06:00|96001|95976|96001|95976|96003.8|95978.8|95998.8|95973.8|63
1653303970000|2022-05-23 11:06:10|96004.4|95979.4|95991.7|95966.7|96006.3|95981.3|95986.7|95961.7|54
1653303980000|2022-05-23 11:06:20|95990.5|95965.5|95992.4|95967.4|95997.9|95972.9|95987.1|95962.1|54
1653303990000|2022-05-23 11:06:30|95992.1|95967.1|95995.7|95970.7|95997.9|95972.9|95990.4|95965.4|55
1653304000000|2022-05-23 11:06:40|95997.3|95972.3|95989.3|95964.3|95998.4|95973.4|95988.9|95963.9|46
1653304010000|2022-05-23 11:06:50|95989.8|95964.8|95995.2|95970.2|95996.8|95971.8|95986.4|95961.4|49
1653304020000|2022-05-23 11:07:00|95989.1|95964.1|95999.6|95974.6|96001.2|95976.2|95989.1|95964.1|52
1653304030000|2022-05-23 11:07:10|96000.5|95975.5|95990.6|95965.6|96001.4|95976.4|95988.2|95963.2|58
1653304040000|2022-05-23 11:07:20|95989.9|95964.9|95995.5|95970.5|95998.9|95973.9|95986.7|95961.7|68
1653304050000|2022-05-23 11:07:30|95996.3|95971.3|95995.1|95970.1|96000.4|95975.4|95991.8|95966.8|59
1653304060000|2022-05-23 11:07:40|95995.3|95970.3|95998.7|95973.7|95999.1|95974.1|95993.1|95968.1|53
1653304070000|2022-05-23 11:07:50|95997.1|95972.1|95998.6|95973.6|95999.7|95974.7|95990.7|95965.7|62
1653304080000|2022-05-23 11:08:00|95996.8|95971.8|96002.6|95977.6|96009|95984|95995.9|95970.9|49
1653304090000|2022-05-23 11:08:10|96002|95977|95994.9|95969.9|96003.9|95978.9|95991.2|95966.2|57
1653304100000|2022-05-23 11:08:20|95991.9|95966.9|95992.3|95967.3|95994|95969|95989|95964|62
1653304110000|2022-05-23 11:08:30|95992|95967|95991.6|95966.6|95994|95969|95989.4|95964.4|52
1653304120000|2022-05-23 11:08:40|95992.1|95967.1|95992.7|95967.7|95997.1|95972.1|95990|95965|69
1653304130000|2022-05-23 11:08:50|95995.5|95970.5|95993.8|95968.8|95997.7|95972.7|95990.8|95965.8|59
1653304140000|2022-05-23 11:09:00|95994.5|95969.5|95994.4|95969.4|95996.6|95971.6|95990.4|95965.4|54
1653304150000|2022-05-23 11:09:10|95993.7|95968.7|95998.6|95973.6|95999.8|95974.8|95990.3|95965.3|60
1653304160000|2022-05-23 11:09:20|95998.3|95973.3|95998.9|95973.9|96001.2|95976.2|95997.1|95972.1|58
1653304170000|2022-05-23 11:09:30|95997.8|95972.8|95998.2|95973.2|96009.6|95984.6|95996.4|95971.4|61
1653304180000|2022-05-23 11:09:40|95998.8|95973.8|95989.6|95964.6|96003.5|95978.5|95987.2|95962.2|44
1653304190000|2022-05-23 11:09:50|95985.8|95960.8|95996.2|95971.2|96002.7|95977.7|95985.8|95960.8|69
1653304200000|2022-05-23 11:10:00|95997.1|95972.1|96001.3|95976.3|96002.6|95977.6|95993.9|95968.9|59
1653304210000|2022-05-23 11:10:10|96001.1|95976.1|96000.7|95975.7|96002.5|95977.5|95997|95972|54
1653304220000|2022-05-23 11:10:20|95999.3|95974.3|95998|95973|96000.9|95975.9|95997.7|95972.7|39
1653304230000|2022-05-23 11:10:30|95997.5|95972.5|95984.3|95959.3|95997.5|95972.5|95981.1|95956.1|54
1653304240000|2022-05-23 11:10:40|95985.9|95960.9|95963.9|95938.9|95994.2|95969.2|95963.9|95938.9|39
1653304250000|2022-05-23 11:10:50|95964.6|95939.6|95972.1|95947.1|95974.1|95949.1|95964.6|95939.6|66
1653304260000|2022-05-23 11:11:00|95971.8|95946.8|95977.9|95952.9|95979.1|95954.1|95971.8|95946.8|43
1653304270000|2022-05-23 11:11:10|95978|95953|95973.8|95948.8|95981.3|95956.3|95973.1|95948.1|38
1653304280000|2022-05-23 11:11:20|95973.1|95948.1|95973.9|95948.9|95978.3|95953.3|95971.9|95946.9|48
1653304290000|2022-05-23 11:11:30|95974.1|95949.1|95978.9|95953.9|95981.9|95956.9|95973.5|95948.5|43
1653304300000|2022-05-23 11:11:40|95977.7|95952.7|95981|95956|95983.8|95958.8|95977.2|95952.2|57
1653304310000|2022-05-23 11:11:50|95981.6|95956.6|95980.2|95955.2|95983.7|95958.7|95976.5|95951.5|58
1653304320000|2022-05-23 11:12:00|95979.8|95954.8|95987.8|95962.8|95990.7|95965.7|95974.6|95949.6|56
1653304330000|2022-05-23 11:12:10|95990.2|95965.2|95980.4|95955.4|95992.8|95967.8|95976.9|95951.9|64
1653304340000|2022-05-23 11:12:20|95980.1|95955.1|95976.3|95951.3|95982.5|95957.5|95975.6|95950.6|41
1653304350000|2022-05-23 11:12:30|95976.1|95951.1|95977.3|95952.3|95984.9|95959.9|95976.1|95951.1|44
1653304360000|2022-05-23 11:12:40|95977.6|95952.6|95990.3|95965.3|95991.9|95966.9|95975.6|95950.6|53
1653304370000|2022-05-23 11:12:50|95989.4|95964.4|95992|95967|95993.7|95968.7|95989.4|95964.4|46
1653304380000|2022-05-23 11:13:00|95991.5|95966.5|95984|95959|95991.5|95966.5|95983|95958|45
1653304390000|2022-05-23 11:13:10|95983.9|95958.9|95985.9|95960.9|95986.6|95961.6|95981|95956|54
1653304400000|2022-05-23 11:13:20|95985.8|95960.8|95978|95953|95988.1|95963.1|95976.8|95951.8|56
1653304410000|2022-05-23 11:13:30|95978.7|95953.7|95975.4|95950.4|95979.6|95954.6|95974.6|95949.6|40
1653304420000|2022-05-23 11:13:40|95976.4|95951.4|95955.9|95930.9|95977.2|95952.2|95954.2|95929.2|53
1653304430000|2022-05-23 11:13:50|95955.8|95930.8|95958.1|95933.1|95958.9|95933.9|95955.2|95930.2|49
1653304440000|2022-05-23 11:14:00|95959.7|95934.7|95950.6|95925.6|95960.4|95935.4|95950.6|95925.6|54
1653304450000|2022-05-23 11:14:10|95951.9|95926.9|95950.4|95925.4|95951.9|95926.9|95946.3|95921.3|57
1653304460000|2022-05-23 11:14:20|95950.9|95925.9|95949.5|95924.5|95950.9|95925.9|95947|95922|51
1653304470000|2022-05-23 11:14:30|95950.1|95925.1|95953.6|95928.6|95953.6|95928.6|95947.7|95922.7|52
1653304480000|2022-05-23 11:14:40|95954|95929|95986.1|95961.1|95986.1|95961.1|95952.2|95927.2|54
1653304490000|2022-05-23 11:14:50|95976.6|95951.6|95985|95960|95989.2|95964.2|95969.9|95944.9|56
1653304500000|2022-05-23 11:15:00|95984.7|95959.7|95991.1|95966.1|95991.1|95966.1|95984.1|95959.1|42
1653304510000|2022-05-23 11:15:10|95991.2|95966.2|95989.6|95964.6|95991.6|95966.6|95985.8|95960.8|50
1653304520000|2022-05-23 11:15:20|95990.7|95965.7|96004.9|95979.9|96006.9|95981.9|95990.7|95965.7|60
1653304530000|2022-05-23 11:15:30|96003.8|95978.8|96000.1|95975.1|96011.8|95986.8|95996.4|95971.4|68
1653304540000|2022-05-23 11:15:40|96001.7|95976.7|96003.5|95978.5|96007.1|95982.1|95996.8|95971.8|53
1653304550000|2022-05-23 11:15:50|96003.6|95978.6|96005.7|95980.7|96006.3|95981.3|96001.6|95976.6|49
1653304560000|2022-05-23 11:16:00|96006.1|95981.1|96000.8|95975.8|96007.6|95982.6|95999.3|95974.3|50
1653304570000|2022-05-23 11:16:10|96001.7|95976.7|96003.4|95978.4|96006.3|95981.3|96000.9|95975.9|47
1653304580000|2022-05-23 11:16:20|96003.6|95978.6|95999.4|95974.4|96003.6|95978.6|95992.4|95967.4|49
1653304590000|2022-05-23 11:16:30|95998.8|95973.8|95995|95970|95999.3|95974.3|95994.3|95969.3|56
1653304600000|2022-05-23 11:16:40|95995.7|95970.7|95994.2|95969.2|95997.3|95972.3|95993.8|95968.8|44
1653304610000|2022-05-23 11:16:50|95994|95969|95995.8|95970.8|95999.8|95974.8|95988.7|95963.7|49
1653304620000|2022-05-23 11:17:00|95995.7|95970.7|96003.9|95978.9|96004.9|95979.9|95995.6|95970.6|51
1653304630000|2022-05-23 11:17:10|96003.5|95978.5|96001.4|95976.4|96003.7|95978.7|95997.9|95972.9|54
1653304640000|2022-05-23 11:17:20|96001.6|95976.6|96006.3|95981.3|96006.9|95981.9|96001.5|95976.5|43
1653304650000|2022-05-23 11:17:30|96007|95982|95999.8|95974.8|96008.9|95983.9|95997|95972|53
1653304660000|2022-05-23 11:17:40|96000.1|95975.1|96002.7|95977.7|96005.2|95980.2|95999.6|95974.6|47
1653304670000|2022-05-23 11:17:50|96004|95979|96004.6|95979.6|96006.1|95981.1|96002.7|95977.7|35
1653304680000|2022-05-23 11:18:00|96003.7|95978.7|95998.8|95973.8|96006.1|95981.1|95998.2|95973.2|50
1653304690000|2022-05-23 11:18:10|95998.6|95973.6|95997.6|95972.6|96001.9|95976.9|95994.2|95969.2|38
1653304700000|2022-05-23 11:18:20|95998.1|95973.1|95995.4|95970.4|96000.6|95975.6|95993.2|95968.2|30
1653304710000|2022-05-23 11:18:30|95994.6|95969.6|95996.9|95971.9|95999|95974|95994.6|95969.6|42
1653304720000|2022-05-23 11:18:40|95997|95972|96003.5|95978.5|96006.4|95981.4|95997|95972|44
1653304730000|2022-05-23 11:18:50|96003.3|95978.3|96002.9|95977.9|96004|95979|95996.8|95971.8|57
1653304740000|2022-05-23 11:19:00|96001.7|95976.7|95992.1|95967.1|96001.7|95976.7|95991.2|95966.2|40
1653304750000|2022-05-23 11:19:10|95993.2|95968.2|95993.1|95968.1|95994.9|95969.9|95991.6|95966.6|35
1653304760000|2022-05-23 11:19:20|95993.3|95968.3|95981.2|95956.2|95994.4|95969.4|95976.7|95951.7|63
1653304770000|2022-05-23 11:19:30|95981.4|95956.4|95982.5|95957.5|95983|95958|95978.9|95953.9|48
1653304780000|2022-05-23 11:19:40|95981.5|95956.5|95988|95963|95991.9|95966.9|95980.8|95955.8|41
1653304790000|2022-05-23 11:19:50|95986|95961|95998.7|95973.7|96002|95977|95986|95961|49
1653304800000|2022-05-23 11:20:00|95999|95974|95998.3|95973.3|96001.4|95976.4|95994.1|95969.1|49
1653304810000|2022-05-23 11:20:10|95998.6|95973.6|95994.2|95969.2|95998.6|95973.6|95993.5|95968.5|55
1653304820000|2022-05-23 11:20:20|95993.8|95968.8|96004.6|95979.6|96004.7|95979.7|95993.7|95968.7|46
1653304830000|2022-05-23 11:20:30|96004.5|95979.5|95990.7|95965.7|96005.4|95980.4|95989.3|95964.3|49
1653304840000|2022-05-23 11:20:40|95990.8|95965.8|95999.4|95974.4|95999.5|95974.5|95989.7|95964.7|26
1653304850000|2022-05-23 11:20:50|95999.8|95974.8|96000.9|95975.9|96001|95976|95997.7|95972.7|23
1653304860000|2022-05-23 11:21:00|96001|95976|96003.2|95978.2|96004.4|95979.4|96000.4|95975.4|28
1653304870000|2022-05-23 11:21:10|95999|95974|95997.5|95972.5|96003.9|95978.9|95997.5|95972.5|46
1653304880000|2022-05-23 11:21:20|95996.3|95971.3|95992.1|95967.1|95997.5|95972.5|95991.2|95966.2|38
1653304890000|2022-05-23 11:21:30|95992|95967|95990.2|95965.2|95992.8|95967.8|95989.5|95964.5|42
1653304900000|2022-05-23 11:21:40|95991.2|95966.2|95992.4|95967.4|95992.6|95967.6|95989.7|95964.7|35
1653304910000|2022-05-23 11:21:50|95994.4|95969.4|96001.4|95976.4|96002.3|95977.3|95994.4|95969.4|27
1653304920000|2022-05-23 11:22:00|96001.6|95976.6|96005.1|95980.1|96005.3|95980.3|95998.8|95973.8|47
1653304930000|2022-05-23 11:22:10|96004.8|95979.8|96006.8|95981.8|96006.8|95981.8|96003|95978|35
1653304940000|2022-05-23 11:22:20|96006.6|95981.6|96015|95990|96022.5|95997.5|96004.7|95979.7|59
1653304950000|2022-05-23 11:22:30|96016.1|95991.1|96008.2|95983.2|96021.4|95996.4|96008.2|95983.2|46
1653304960000|2022-05-23 11:22:40|96009.3|95984.3|96012|95987|96013.5|95988.5|96009.3|95984.3|31
1653304970000|2022-05-23 11:22:50|96011.7|95986.7|96007.8|95982.8|96013.9|95988.9|96007.8|95982.8|57
1653304980000|2022-05-23 11:23:00|96008.1|95983.1|96009.8|95984.8|96010.5|95985.5|96005.1|95980.1|45
1653304990000|2022-05-23 11:23:10|96008.9|95983.9|95999.4|95974.4|96008.9|95983.9|95991.2|95966.2|63
1653305000000|2022-05-23 11:23:20|95999.1|95974.1|96003.6|95978.6|96008.2|95983.2|95997.3|95972.3|59
1653305010000|2022-05-23 11:23:30|96004.2|95979.2|96009.4|95984.4|96012.1|95987.1|95996.8|95971.8|48
1653305020000|2022-05-23 11:23:40|96010.1|95985.1|96016.3|95991.3|96019.1|95994.1|96009.7|95984.7|51
1653305030000|2022-05-23 11:23:50|96016.8|95991.8|96016.1|95991.1|96016.8|95991.8|96013.2|95988.2|45
1653305040000|2022-05-23 11:24:00|96016.2|95991.2|96018|95993|96018.3|95993.3|96011.5|95986.5|60
1653305050000|2022-05-23 11:24:10|96017|95992|96026.2|96001.2|96026.2|96001.2|96011.3|95986.3|59
1653305060000|2022-05-23 11:24:20|96025.5|96000.5|96020.8|95995.8|96025.7|96000.7|96019.2|95994.2|47
1653305070000|2022-05-23 11:24:30|96021.4|95996.4|96032.6|96007.6|96035|96010|96021.4|95996.4|52
1653305080000|2022-05-23 11:24:40|96032.5|96007.5|96036.4|96011.4|96036.4|96011.4|96022.4|95997.4|61
1653305090000|2022-05-23 11:24:50|96036.5|96011.5|96046|96021|96047.8|96022.8|96033.7|96008.7|70
1653305100000|2022-05-23 11:25:00|96047|96022|96053.3|96028.3|96054.7|96029.7|96038.8|96013.8|63
1653305110000|2022-05-23 11:25:10|96053.5|96028.5|96059.5|96034.5|96060.7|96035.7|96047.7|96022.7|53
1653305120000|2022-05-23 11:25:20|96063.7|96038.7|96053.8|96028.8|96064.9|96039.9|96041.1|96016.1|57
1653305130000|2022-05-23 11:25:30|96052.7|96027.7|96051|96026|96059.1|96034.1|96046|96021|56
1653305140000|2022-05-23 11:25:40|96050.9|96025.9|96059.4|96034.4|96059.9|96034.9|96048.9|96023.9|62
1653305150000|2022-05-23 11:25:50|96062.8|96037.8|96062.3|96037.3|96062.8|96037.8|96053.3|96028.3|66
1653305160000|2022-05-23 11:26:00|96062|96037|96049.9|96024.9|96062.4|96037.4|96041.9|96016.9|58
1653305170000|2022-05-23 11:26:10|96049.8|96024.8|96060.3|96035.3|96061|96036|96046.3|96021.3|59
1653305180000|2022-05-23 11:26:20|96059.6|96034.6|96062.1|96037.1|96062.1|96037.1|96050.1|96025.1|56
1653305190000|2022-05-23 11:26:30|96061.9|96036.9|96057.3|96032.3|96067.3|96042.3|96056.1|96031.1|55
1653305200000|2022-05-23 11:26:40|96057.4|96032.4|96065|96040|96072.2|96047.2|96056.7|96031.7|51
1653305210000|2022-05-23 11:26:50|96062.9|96037.9|96040.2|96015.2|96066.4|96041.4|96037.7|96012.7|62
1653305220000|2022-05-23 11:27:00|96040.6|96015.6|96047.8|96022.8|96048.1|96023.1|96038.5|96013.5|47
1653305230000|2022-05-23 11:27:10|96047.3|96022.3|96035.1|96010.1|96049.1|96024.1|96034.2|96009.2|56
1653305240000|2022-05-23 11:27:20|96039.9|96014.9|96024.7|95999.7|96039.9|96014.9|96024.7|95999.7|56
1653305250000|2022-05-23 11:27:30|96031.1|96006.1|96029.3|96004.3|96032.3|96007.3|96028.3|96003.3|53
1653305260000|2022-05-23 11:27:40|96029.7|96004.7|96043.8|96018.8|96048.7|96023.7|96029.7|96004.7|71
1653305270000|2022-05-23 11:27:50|96044.7|96019.7|96013.1|95988.1|96044.9|96019.9|96013.1|95988.1|64
1653305280000|2022-05-23 11:28:00|96014.9|95989.9|96023.4|95998.4|96030|96005|96014.9|95989.9|66
1653305290000|2022-05-23 11:28:10|96019.2|95994.2|96006|95981|96027.4|96002.4|96004.7|95979.7|72
1653305300000|2022-05-23 11:28:20|96006.2|95981.2|96007.5|95982.5|96015.8|95990.8|96000.2|95975.2|75
1653305310000|2022-05-23 11:28:30|96006.7|95981.7|96007.6|95982.6|96018.6|95993.6|96001.6|95976.6|70
1653305320000|2022-05-23 11:28:40|96005.9|95980.9|96008.7|95983.7|96009.7|95984.7|96004.3|95979.3|23
1653305330000|2022-05-23 11:28:50|96006.9|95981.9|96003.4|95978.4|96009.1|95984.1|96000.9|95975.9|24
1653305340000|2022-05-23 11:29:00|96001.5|95976.5|96001|95976|96006.5|95981.5|95977.9|95952.9|66
1653305350000|2022-05-23 11:29:10|96000.4|95975.4|96007.4|95982.4|96018.1|95993.1|95999.5|95974.5|58
1653305360000|2022-05-23 11:29:20|96008|95983|95994.6|95969.6|96018.4|95993.4|95994|95969|61
1653305370000|2022-05-23 11:29:30|95994.9|95969.9|95990.9|95965.9|95995.2|95970.2|95987.2|95962.2|48
1653305380000|2022-05-23 11:29:40|95990.4|95965.4|95981.3|95956.3|95993.2|95968.2|95981.1|95956.1|56
1653305390000|2022-05-23 11:29:50|95981.5|95956.5|96012.2|95987.2|96013.8|95988.8|95981.5|95956.5|43
1653305400000|2022-05-23 11:30:00|96012.9|95987.9|96006.8|95981.8|96015.5|95990.5|95993.4|95968.4|61
1653305410000|2022-05-23 11:30:10|96006.3|95981.3|96010.7|95985.7|96010.7|95985.7|96000.8|95975.8|38
1653305420000|2022-05-23 11:30:20|96010.6|95985.6|96013|95988|96016.1|95991.1|96009.6|95984.6|40
1653305430000|2022-05-23 11:30:30|96013.8|95988.8|96019.1|95994.1|96020.2|95995.2|96012.8|95987.8|45
1653305440000|2022-05-23 11:30:40|96019.4|95994.4|96017.3|95992.3|96025.2|96000.2|96017.3|95992.3|40
1653305450000|2022-05-23 11:30:50|96017.1|95992.1|96012.6|95987.6|96020.9|95995.9|96012|95987|31
1653305460000|2022-05-23 11:31:00|96012.8|95987.8|96009.3|95984.3|96015.9|95990.9|96008.9|95983.9|59
1653305470000|2022-05-23 11:31:10|96010.4|95985.4|96022.2|95997.2|96022.2|95997.2|96004.4|95979.4|67
1653305480000|2022-05-23 11:31:20|96022.1|95997.1|96042.3|96017.3|96049.7|96024.7|96020.2|95995.2|56
1653305490000|2022-05-23 11:31:30|96043.8|96018.8|96044.1|96019.1|96045.2|96020.2|96034.2|96009.2|61
1653305500000|2022-05-23 11:31:40|96042.7|96017.7|96045.1|96020.1|96045.9|96020.9|96038.3|96013.3|40
1653305510000|2022-05-23 11:31:50|96044.8|96019.8|96042.3|96017.3|96050.7|96025.7|96034.6|96009.6|61
1653305520000|2022-05-23 11:32:00|96042.8|96017.8|96050.1|96025.1|96050.1|96025.1|96042.5|96017.5|41
1653305530000|2022-05-23 11:32:10|96049.6|96024.6|96071.3|96046.3|96076.7|96051.7|96049.6|96024.6|61
1653305540000|2022-05-23 11:32:20|96070.7|96045.7|96071|96046|96072.3|96047.3|96062|96037|65
1653305550000|2022-05-23 11:32:30|96072.1|96047.1|96079.4|96054.4|96080.9|96055.9|96072.1|96047.1|46
1653305560000|2022-05-23 11:32:40|96079.1|96054.1|96079.5|96054.5|96086|96061|96072.8|96047.8|42
1653305570000|2022-05-23 11:32:50|96081.2|96056.2|96080.1|96055.1|96082.2|96057.2|96079.2|96054.2|38
1653305580000|2022-05-23 11:33:00|96080|96055|96080.6|96055.6|96080.6|96055.6|96078.8|96053.8|28
1653305590000|2022-05-23 11:33:10|96080.5|96055.5|96079.5|96054.5|96082.4|96057.4|96073.9|96048.9|51
1653305600000|2022-05-23 11:33:20|96079.3|96054.3|96076.5|96051.5|96084.4|96059.4|96073.5|96048.5|55
1653305610000|2022-05-23 11:33:30|96079.5|96054.5|96084.2|96059.2|96084.9|96059.9|96072.1|96047.1|57
1653305620000|2022-05-23 11:33:40|96085.5|96060.5|96093.9|96068.9|96097|96072|96082.1|96057.1|59
1653305630000|2022-05-23 11:33:50|96092.6|96067.6|96093.1|96068.1|96096.7|96071.7|96089.9|96064.9|56
1653305640000|2022-05-23 11:34:00|96092.2|96067.2|96058.6|96033.6|96093.9|96068.9|96054.7|96029.7|53
1653305650000|2022-05-23 11:34:10|96057.9|96032.9|96070.3|96045.3|96072.3|96047.3|96056.3|96031.3|51
1653305660000|2022-05-23 11:34:20|96071|96046|96065.3|96040.3|96077.5|96052.5|96062.3|96037.3|60
1653305670000|2022-05-23 11:34:30|96065.8|96040.8|96042.2|96017.2|96065.8|96040.8|96038.5|96013.5|57
1653305680000|2022-05-23 11:34:40|96041.5|96016.5|96050.5|96025.5|96061.4|96036.4|96037.2|96012.2|64
1653305690000|2022-05-23 11:34:50|96051|96026|96045.5|96020.5|96055.7|96030.7|96042.5|96017.5|68
1653305700000|2022-05-23 11:35:00|96045.4|96020.4|96042.7|96017.7|96051|96026|96039.4|96014.4|66
1653305710000|2022-05-23 11:35:10|96040.3|96015.3|96056.8|96031.8|96061.1|96036.1|96038.7|96013.7|59
1653305720000|2022-05-23 11:35:20|96057.1|96032.1|96061.8|96036.8|96065.9|96040.9|96056|96031|46
1653305730000|2022-05-23 11:35:30|96061.5|96036.5|96061.9|96036.9|96066.3|96041.3|96061.5|96036.5|39
1653305740000|2022-05-23 11:35:40|96063|96038|96074.7|96049.7|96075.9|96050.9|96059.7|96034.7|46
1653305750000|2022-05-23 11:35:50|96075|96050|96081|96056|96081|96056|96074.7|96049.7|35
1653305760000|2022-05-23 11:36:00|96079.5|96054.5|96092.6|96067.6|96093|96068|96079.5|96054.5|50
1653305770000|2022-05-23 11:36:10|96092.8|96067.8|96094.2|96069.2|96097.6|96072.6|96090.7|96065.7|52
1653305780000|2022-05-23 11:36:20|96094.4|96069.4|96094.8|96069.8|96096.7|96071.7|96090.1|96065.1|38
1653305790000|2022-05-23 11:36:30|96096|96071|96092.9|96067.9|96099.4|96074.4|96088.8|96063.8|56
1653305800000|2022-05-23 11:36:40|96092.1|96067.1|96088.8|96063.8|96104.1|96079.1|96082.7|96057.7|58
1653305810000|2022-05-23 11:36:50|96086.8|96061.8|96086.7|96061.7|96095.9|96070.9|96084.9|96059.9|54
1653305820000|2022-05-23 11:37:00|96088.6|96063.6|96095.8|96070.8|96095.8|96070.8|96084|96059|59
1653305830000|2022-05-23 11:37:10|96097.7|96072.7|96093.8|96068.8|96098.7|96073.7|96091.2|96066.2|53
1653305840000|2022-05-23 11:37:20|96092.8|96067.8|96092.3|96067.3|96095.4|96070.4|96090.9|96065.9|56
1653305850000|2022-05-23 11:37:30|96095.1|96070.1|96098.2|96073.2|96102.7|96077.7|96092.1|96067.1|51
1653305860000|2022-05-23 11:37:40|96098.6|96073.6|96102.9|96077.9|96103.4|96078.4|96097.4|96072.4|34
1653305870000|2022-05-23 11:37:50|96102.6|96077.6|96104|96079|96104.3|96079.3|96100.6|96075.6|33
1653305880000|2022-05-23 11:38:00|96104.4|96079.4|96101|96076|96104.4|96079.4|96092|96067|60
1653305890000|2022-05-23 11:38:10|96100.6|96075.6|96105.2|96080.2|96110.8|96085.8|96099.7|96074.7|45
1653305900000|2022-05-23 11:38:20|96106.9|96081.9|96112.2|96087.2|96116.2|96091.2|96105.5|96080.5|66
1653305910000|2022-05-23 11:38:30|96112.7|96087.7|96104.8|96079.8|96115.1|96090.1|96100.4|96075.4|58
1653305920000|2022-05-23 11:38:40|96105|96080|96104.5|96079.5|96109.3|96084.3|96101.9|96076.9|65
1653305930000|2022-05-23 11:38:50|96105.5|96080.5|96101.8|96076.8|96105.7|96080.7|96101.4|96076.4|43
1653305940000|2022-05-23 11:39:00|96100.5|96075.5|96104.1|96079.1|96107.5|96082.5|96096.8|96071.8|57
1653305950000|2022-05-23 11:39:10|96103.5|96078.5|96100.5|96075.5|96106.8|96081.8|96097.8|96072.8|42
1653305960000|2022-05-23 11:39:20|96095.6|96070.6|96101.5|96076.5|96103.8|96078.8|96095.6|96070.6|50
1653305970000|2022-05-23 11:39:30|96099.6|96074.6|96102.7|96077.7|96103.5|96078.5|96094.3|96069.3|41
1653305980000|2022-05-23 11:39:40|96103.1|96078.1|96099.7|96074.7|96103.1|96078.1|96098.1|96073.1|50
1653305990000|2022-05-23 11:39:50|96099.3|96074.3|96106.8|96081.8|96115|96090|96099.3|96074.3|54
1653306000000|2022-05-23 11:40:00|96107|96082|96107.1|96082.1|96110.9|96085.9|96103.1|96078.1|55
1653306010000|2022-05-23 11:40:10|96106.5|96081.5|96122.4|96097.4|96122.9|96097.9|96105.6|96080.6|62
1653306020000|2022-05-23 11:40:20|96122|96097|96116.7|96091.7|96122.3|96097.3|96116.3|96091.3|25
1653306030000|2022-05-23 11:40:30|96116.6|96091.6|96120.5|96095.5|96124.7|96099.7|96115.9|96090.9|38
1653306040000|2022-05-23 11:40:40|96119.5|96094.5|96116.2|96091.2|96123|96098|96106.8|96081.8|51
1653306050000|2022-05-23 11:40:50|96118|96093|96110.3|96085.3|96125.1|96100.1|96108.5|96083.5|67
1653306060000|2022-05-23 11:41:00|96108.3|96083.3|96094.7|96069.7|96113|96088|96091.6|96066.6|66
1653306070000|2022-05-23 11:41:10|96097.7|96072.7|96115.6|96090.6|96115.6|96090.6|96094|96069|53
1653306080000|2022-05-23 11:41:20|96117.3|96092.3|96120.6|96095.6|96123.2|96098.2|96116.9|96091.9|50
1653306090000|2022-05-23 11:41:30|96119.8|96094.8|96113|96088|96121.6|96096.6|96113|96088|41
1653306100000|2022-05-23 11:41:40|96113.2|96088.2|96105.1|96080.1|96114.3|96089.3|96104.7|96079.7|50
1653306110000|2022-05-23 11:41:50|96104.9|96079.9|96106.4|96081.4|96108.4|96083.4|96104.3|96079.3|31
1653306120000|2022-05-23 11:42:00|96106.3|96081.3|96109|96084|96109|96084|96104.5|96079.5|33
1653306130000|2022-05-23 11:42:10|96110|96085|96106|96081|96110.2|96085.2|96104.8|96079.8|41
1653306140000|2022-05-23 11:42:20|96105.9|96080.9|96097.1|96072.1|96117.4|96092.4|96097.1|96072.1|64
1653306150000|2022-05-23 11:42:30|96101.2|96076.2|96098.7|96073.7|96114.8|96089.8|96098.7|96073.7|62
1653306160000|2022-05-23 11:42:40|96100.3|96075.3|96084.2|96059.2|96103.4|96078.4|96079.5|96054.5|60
1653306170000|2022-05-23 11:42:50|96083|96058|96093.3|96068.3|96095|96070|96083|96058|48
1653306180000|2022-05-23 11:43:00|96092|96067|96091.6|96066.6|96094.5|96069.5|96089.1|96064.1|40
1653306190000|2022-05-23 11:43:10|96091.3|96066.3|96084.8|96059.8|96094.3|96069.3|96081|96056|59
1653306200000|2022-05-23 11:43:20|96084.6|96059.6|96087.7|96062.7|96092|96067|96084|96059|54
1653306210000|2022-05-23 11:43:30|96089.5|96064.5|96083.1|96058.1|96092|96067|96079.8|96054.8|62
1653306220000|2022-05-23 11:43:40|96082.9|96057.9|96065.3|96040.3|96083.3|96058.3|96060.6|96035.6|58
1653306230000|2022-05-23 11:43:50|96065.2|96040.2|96068.8|96043.8|96069.6|96044.6|96060|96035|47
1653306240000|2022-05-23 11:44:00|96068.3|96043.3|96071.8|96046.8|96075.7|96050.7|96067.4|96042.4|68
1653306250000|2022-05-23 11:44:10|96073.3|96048.3|96078.1|96053.1|96081.8|96056.8|96071.7|96046.7|55
1653306260000|2022-05-23 11:44:20|96074.8|96049.8|96074.8|96049.8|96082.8|96057.8|96068|96043|62
1653306270000|2022-05-23 11:44:30|96075.5|96050.5|96072.4|96047.4|96077.3|96052.3|96065.8|96040.8|47
1653306280000|2022-05-23 11:44:40|96074.4|96049.4|96074.4|96049.4|96076|96051|96067.3|96042.3|67
1653306290000|2022-05-23 11:44:50|96073.4|96048.4|96073.8|96048.8|96078.2|96053.2|96067.6|96042.6|57
1653306300000|2022-05-23 11:45:00|96074|96049|96072.9|96047.9|96075.9|96050.9|96068.2|96043.2|55
1653306310000|2022-05-23 11:45:10|96071.4|96046.4|96062.6|96037.6|96071.9|96046.9|96062.3|96037.3|45
1653306320000|2022-05-23 11:45:20|96063.2|96038.2|96073.7|96048.7|96077.3|96052.3|96062.8|96037.8|53
1653306330000|2022-05-23 11:45:30|96073.3|96048.3|96070.9|96045.9|96076.8|96051.8|96070.3|96045.3|54
1653306340000|2022-05-23 11:45:40|96070.8|96045.8|96069.6|96044.6|96072|96047|96066.2|96041.2|50
1653306350000|2022-05-23 11:45:50|96067.7|96042.7|96072.4|96047.4|96076.7|96051.7|96066.9|96041.9|52
1653306360000|2022-05-23 11:46:00|96070.9|96045.9|96059.7|96034.7|96074|96049|96059.7|96034.7|48
1653306370000|2022-05-23 11:46:10|96060.3|96035.3|96041.9|96016.9|96061.7|96036.7|96041.9|96016.9|61
1653306380000|2022-05-23 11:46:20|96041.8|96016.8|96046.2|96021.2|96051.3|96026.3|96041.7|96016.7|55
1653306390000|2022-05-23 11:46:30|96046.3|96021.3|96049.3|96024.3|96058|96033|96046.3|96021.3|67
1653306400000|2022-05-23 11:46:40|96048.1|96023.1|96042.9|96017.9|96049.3|96024.3|96041.4|96016.4|47
1653306410000|2022-05-23 11:46:50|96043|96018|96041|96016|96049|96024|96039.5|96014.5|30
1653306420000|2022-05-23 11:47:00|96040.2|96015.2|96053.7|96028.7|96056.6|96031.6|96040.2|96015.2|44
1653306430000|2022-05-23 11:47:10|96057.6|96032.6|96055.1|96030.1|96060.1|96035.1|96053.2|96028.2|42
1653306440000|2022-05-23 11:47:20|96054.2|96029.2|96051.7|96026.7|96055|96030|96051.2|96026.2|39
1653306450000|2022-05-23 11:47:30|96051.9|96026.9|96057.9|96032.9|96060.6|96035.6|96051.2|96026.2|35
1653306460000|2022-05-23 11:47:40|96057|96032|96038.4|96013.4|96057|96032|96037.4|96012.4|54
1653306470000|2022-05-23 11:47:50|96040.2|96015.2|96041.4|96016.4|96048.2|96023.2|96038.4|96013.4|37
1653306480000|2022-05-23 11:48:00|96041.2|96016.2|96043|96018|96043.5|96018.5|96041.2|96016.2|25
1653306490000|2022-05-23 11:48:10|96042.7|96017.7|96071.3|96046.3|96073.3|96048.3|96042.7|96017.7|51
1653306500000|2022-05-23 11:48:20|96069.9|96044.9|96057.9|96032.9|96070|96045|96054.6|96029.6|53
1653306510000|2022-05-23 11:48:30|96056.2|96031.2|96045.8|96020.8|96057.3|96032.3|96045.8|96020.8|51
1653306520000|2022-05-23 11:48:40|96045.7|96020.7|96049|96024|96049.2|96024.2|96044.9|96019.9|30
1653306530000|2022-05-23 11:48:50|96049.1|96024.1|96046.6|96021.6|96049.1|96024.1|96043.7|96018.7|28
1653306540000|2022-05-23 11:49:00|96047.1|96022.1|96040.6|96015.6|96047.1|96022.1|96037.6|96012.6|43
1653306550000|2022-05-23 11:49:10|96040.2|96015.2|96036.8|96011.8|96040.2|96015.2|96034.1|96009.1|55
1653306560000|2022-05-23 11:49:20|96039.5|96014.5|96034.8|96009.8|96039.6|96014.6|96024.5|95999.5|59
1653306570000|2022-05-23 11:49:30|96034.9|96009.9|96048.5|96023.5|96053.3|96028.3|96034.6|96009.6|55
1653306580000|2022-05-23 11:49:40|96047.5|96022.5|96035.7|96010.7|96050.5|96025.5|96034.3|96009.3|44
1653306590000|2022-05-23 11:49:50|96036|96011|96042.7|96017.7|96044.3|96019.3|96035.2|96010.2|57
1653306600000|2022-05-23 11:50:00|96042.6|96017.6|96034.4|96009.4|96044.7|96019.7|96034.4|96009.4|63
1653306610000|2022-05-23 11:50:10|96034.5|96009.5|96027.5|96002.5|96034.7|96009.7|96023.9|95998.9|49
1653306620000|2022-05-23 11:50:20|96028.9|96003.9|95999.8|95974.8|96032.1|96007.1|95996.9|95971.9|58
1653306630000|2022-05-23 11:50:30|96000.1|95975.1|96006.9|95981.9|96006.9|95981.9|95994.3|95969.3|54
1653306640000|2022-05-23 11:50:40|96005.9|95980.9|96009.7|95984.7|96010.4|95985.4|96000.4|95975.4|56
1653306650000|2022-05-23 11:50:50|96009.9|95984.9|96023.8|95998.8|96025.1|96000.1|96008.1|95983.1|51
1653306660000|2022-05-23 11:51:00|96022.7|95997.7|96011.6|95986.6|96024.8|95999.8|96007.3|95982.3|53
1653306670000|2022-05-23 11:51:10|96010.1|95985.1|96014|95989|96016.7|95991.7|96009.8|95984.8|48
1653306680000|2022-05-23 11:51:20|96014.1|95989.1|96011.2|95986.2|96017.4|95992.4|96011.2|95986.2|46
1653306690000|2022-05-23 11:51:30|96012.5|95987.5|96008.3|95983.3|96016.2|95991.2|96006.7|95981.7|49
1653306700000|2022-05-23 11:51:40|96006.1|95981.1|96003.9|95978.9|96006.1|95981.1|96000.2|95975.2|50
1653306710000|2022-05-23 11:51:50|96001.6|95976.6|95994|95969|96001.9|95976.9|95991.9|95966.9|57
1653306720000|2022-05-23 11:52:00|95993|95968|95993.8|95968.8|95997|95972|95993|95968|45
1653306730000|2022-05-23 11:52:10|95993|95968|95996.2|95971.2|95997.9|95972.9|95993|95968|47
1653306740000|2022-05-23 11:52:20|95995.4|95970.4|95990.5|95965.5|95999|95974|95990.3|95965.3|43
1653306750000|2022-05-23 11:52:30|95990.6|95965.6|95974.7|95949.7|95992.3|95967.3|95971.5|95946.5|56
1653306760000|2022-05-23 11:52:40|95976.4|95951.4|95976.1|95951.1|95982|95957|95974.3|95949.3|61
1653306770000|2022-05-23 11:52:50|95977|95952|95968|95943|95977|95952|95967|95942|51
1653306780000|2022-05-23 11:53:00|95966.7|95941.7|96005.2|95980.2|96009.1|95984.1|95966.2|95941.2|67
1653306790000|2022-05-23 11:53:10|96005.3|95980.3|96023|95998|96023|95998|96003.2|95978.2|64
1653306800000|2022-05-23 11:53:20|96017.2|95992.2|96030.8|96005.8|96031.3|96006.3|96013.5|95988.5|52
1653306810000|2022-05-23 11:53:30|96031.5|96006.5|96039.3|96014.3|96039.5|96014.5|96023.1|95998.1|72
1653306820000|2022-05-23 11:53:40|96038.5|96013.5|96014.7|95989.7|96040.3|96015.3|96014.1|95989.1|62
1653306830000|2022-05-23 11:53:50|96015.3|95990.3|96013.1|95988.1|96020|95995|96011.3|95986.3|62
1653306840000|2022-05-23 11:54:00|96012.9|95987.9|96009.7|95984.7|96023|95998|96007.6|95982.6|61
1653306850000|2022-05-23 11:54:10|96005.8|95980.8|96002.4|95977.4|96007.8|95982.8|96000|95975|54
1653306860000|2022-05-23 11:54:20|96003.5|95978.5|96003.3|95978.3|96007.8|95982.8|96000.2|95975.2|56
1653306870000|2022-05-23 11:54:30|96007.3|95982.3|96019.6|95994.6|96025.9|96000.9|96007.3|95982.3|61
1653306880000|2022-05-23 11:54:40|96019.4|95994.4|96025.6|96000.6|96026.6|96001.6|96018|95993|52
1653306890000|2022-05-23 11:54:50|96025.2|96000.2|96038.2|96013.2|96043.1|96018.1|96025.2|96000.2|61
1653306900000|2022-05-23 11:55:00|96039.1|96014.1|96028.3|96003.3|96043.2|96018.2|96026.4|96001.4|68
1653306910000|2022-05-23 11:55:10|96028.8|96003.8|96057.2|96032.2|96060.2|96035.2|96028.8|96003.8|74
1653306920000|2022-05-23 11:55:20|96057.3|96032.3|96081|96056|96081.3|96056.3|96057.3|96032.3|73
1653306930000|2022-05-23 11:55:30|96080.9|96055.9|96081.5|96056.5|96083.7|96058.7|96079.7|96054.7|41
1653306940000|2022-05-23 11:55:40|96083.8|96058.8|96086|96061|96088.4|96063.4|96077|96052|61
1653306950000|2022-05-23 11:55:50|96086.3|96061.3|96090.3|96065.3|96094.6|96069.6|96086|96061|64
1653306960000|2022-05-23 11:56:00|96090.4|96065.4|96118.8|96093.8|96118.8|96093.8|96090.2|96065.2|57
1653306970000|2022-05-23 11:56:10|96113.2|96088.2|96109.7|96084.7|96121.5|96096.5|96104.5|96079.5|65
1653306980000|2022-05-23 11:56:20|96109.1|96084.1|96093.1|96068.1|96109.1|96084.1|96092.8|96067.8|69
1653306990000|2022-05-23 11:56:30|96092.1|96067.1|96092.9|96067.9|96094.3|96069.3|96089.9|96064.9|43
1653307000000|2022-05-23 11:56:40|96093|96068|96103|96078|96105|96080|96092.5|96067.5|50
1653307010000|2022-05-23 11:56:50|96104.8|96079.8|96141.6|96116.6|96141.6|96116.6|96102.9|96077.9|58
1653307020000|2022-05-23 11:57:00|96142.2|96117.2|96130.2|96105.2|96142.2|96117.2|96125.9|96100.9|62
1653307030000|2022-05-23 11:57:10|96130.1|96105.1|96144.3|96119.3|96145.5|96120.5|96127.3|96102.3|59
1653307040000|2022-05-23 11:57:20|96144.1|96119.1|96139.4|96114.4|96146.4|96121.4|96139.4|96114.4|56
1653307050000|2022-05-23 11:57:30|96139.5|96114.5|96163.3|96138.3|96177.3|96152.3|96139.5|96114.5|64
1653307060000|2022-05-23 11:57:40|96164.1|96139.1|96145.3|96120.3|96164.1|96139.1|96137.3|96112.3|57
1653307070000|2022-05-23 11:57:50|96145.6|96120.6|96162.8|96137.8|96165.2|96140.2|96145.6|96120.6|64
1653307080000|2022-05-23 11:58:00|96163|96138|96160.3|96135.3|96168.3|96143.3|96159.5|96134.5|50
1653307090000|2022-05-23 11:58:10|96160.5|96135.5|96173.2|96148.2|96178.2|96153.2|96154.5|96129.5|69
1653307100000|2022-05-23 11:58:20|96176.6|96151.6|96184.4|96159.4|96188.7|96163.7|96172.8|96147.8|67
1653307110000|2022-05-23 11:58:30|96187.7|96162.7|96186.9|96161.9|96191.1|96166.1|96183.4|96158.4|54
1653307120000|2022-05-23 11:58:40|96188.3|96163.3|96191.4|96166.4|96198.9|96173.9|96188.3|96163.3|51
1653307130000|2022-05-23 11:58:50|96190.5|96165.5|96185.6|96160.6|96190.6|96165.6|96181.8|96156.8|48
1653307140000|2022-05-23 11:59:00|96186.4|96161.4|96189.4|96164.4|96191|96166|96186.4|96161.4|34
1653307150000|2022-05-23 11:59:10|96189|96164|96196.9|96171.9|96196.9|96171.9|96187.2|96162.2|59
1653307160000|2022-05-23 11:59:20|96197.9|96172.9|96202|96177|96207.8|96182.8|96196.9|96171.9|50
1653307170000|2022-05-23 11:59:30|96201.5|96176.5|96206.1|96181.1|96206.6|96181.6|96200.9|96175.9|56
1653307180000|2022-05-23 11:59:40|96205.7|96180.7|96195|96170|96208.9|96183.9|96193|96168|56
1653307190000|2022-05-23 11:59:50|96196.1|96171.1|96156.1|96131.1|96200.7|96175.7|96156.1|96131.1|62
1653307200000|2022-05-23 12:00:00|96150.5|96125.5|96180.8|96155.8|96180.8|96155.8|96134.8|96108.6|76
1653307210000|2022-05-23 12:00:10|96179.6|96154.6|96186.9|96161.9|96191.6|96166.6|96178.5|96153.5|66
1653307220000|2022-05-23 12:00:20|96186.3|96161.3|96142.1|96117.1|96189.3|96164.3|96137.8|96104.1|67
1653307230000|2022-05-23 12:00:30|96143.9|96118.9|96164.1|96139.1|96165.6|96140.6|96138|96113|66
1653307240000|2022-05-23 12:00:40|96163.3|96138.3|96164.1|96139.1|96179.8|96154.8|96157.6|96132.6|73
1653307250000|2022-05-23 12:00:50|96165.5|96140.5|96170.5|96145.5|96175.4|96150.4|96163.3|96138.3|58
1653307260000|2022-05-23 12:01:00|96171.7|96146.7|96174.6|96149.6|96180.1|96155.1|96167.2|96142.2|69
1653307270000|2022-05-23 12:01:10|96173.4|96148.4|96181.3|96156.3|96186.3|96161.3|96170|96145|50
1653307280000|2022-05-23 12:01:20|96181.1|96156.1|96178.5|96153.5|96186.8|96161.8|96173.6|96148.6|57
1653307290000|2022-05-23 12:01:30|96187.1|96162.1|96178.8|96153.8|96194.3|96166.9|96170.6|96134.5|67
1653307300000|2022-05-23 12:01:40|96176.2|96151.2|96178.8|96153.8|96184.8|96159.8|96176.2|96151.2|68
1653307310000|2022-05-23 12:01:50|96178.5|96153.5|96197.3|96172.3|96197.6|96172.6|96177.9|96152.9|62
1653307320000|2022-05-23 12:02:00|96200.4|96175.4|96195.5|96170.5|96205.4|96180.4|96191.2|96166.2|64
1653307330000|2022-05-23 12:02:10|96195.9|96170.9|96206.7|96181.7|96214|96189|96195.3|96170.3|58
1653307340000|2022-05-23 12:02:20|96207.3|96182.3|96182.6|96157.6|96217.3|96192.3|96170.9|96139.8|77
1653307350000|2022-05-23 12:02:30|96184.1|96159.1|96183|96158|96185.2|96160.2|96174.9|96149.9|48
1653307360000|2022-05-23 12:02:40|96182.9|96157.9|96186.7|96161.7|96186.7|96161.7|96180.4|96155.4|45
1653307370000|2022-05-23 12:02:50|96186.4|96161.4|96173.4|96148.4|96193.9|96168.9|96173.2|96148.2|56
1653307380000|2022-05-23 12:03:00|96172.2|96147.2|96155.7|96130.7|96174.5|96149.5|96154.2|96129.2|61
1653307390000|2022-05-23 12:03:10|96156.8|96131.8|96156.9|96131.9|96157.1|96132.1|96151.5|96126.5|41
1653307400000|2022-05-23 12:03:20|96156.4|96131.4|96154.9|96129.9|96160.2|96135.2|96154.9|96129.9|32
1653307410000|2022-05-23 12:03:30|96157.5|96132.5|96140.5|96115.5|96157.7|96132.7|96140.5|96115.5|44
1653307420000|2022-05-23 12:03:40|96140.1|96115.1|96133.8|96108.8|96144.3|96119.3|96131.2|96106.2|54
1653307430000|2022-05-23 12:03:50|96133.7|96108.7|96145.3|96120.3|96146.2|96121.2|96132.2|96107.2|48
1653307440000|2022-05-23 12:04:00|96143.6|96118.6|96148.8|96123.8|96151.2|96126.2|96138|96113|53
1653307450000|2022-05-23 12:04:10|96149.6|96124.6|96139.2|96114.2|96151|96126|96134.4|96109.4|59
1653307460000|2022-05-23 12:04:20|96141.6|96116.6|96137.4|96112.4|96148.6|96123.6|96137|96112|56
1653307470000|2022-05-23 12:04:30|96137.5|96112.5|96141.6|96116.6|96145.4|96120.4|96136.3|96111.3|32
1653307480000|2022-05-23 12:04:40|96141.3|96116.3|96143.4|96118.4|96144|96119|96140.9|96115.9|26
1653307490000|2022-05-23 12:04:50|96141.9|96116.9|96144.1|96119.1|96146.1|96121.1|96141.3|96116.3|47
1653307500000|2022-05-23 12:05:00|96143.9|96118.9|96138.9|96113.9|96144.3|96119.3|96136.6|96111.6|53
1653307510000|2022-05-23 12:05:10|96139|96114|96138.9|96113.9|96146|96121|96136.2|96111.2|43
1653307520000|2022-05-23 12:05:20|96139.4|96114.4|96136.1|96111.1|96139.9|96114.9|96135.2|96110.2|32
1653307530000|2022-05-23 12:05:30|96135.4|96110.4|96135.4|96110.4|96136.7|96111.7|96133.5|96108.5|42
1653307540000|2022-05-23 12:05:40|96135.5|96110.5|96130.5|96105.5|96136.7|96111.7|96128.9|96103.9|35
1653307550000|2022-05-23 12:05:50|96130.3|96105.3|96125.8|96100.8|96132.5|96107.5|96125.6|96100.6|46
1653307560000|2022-05-23 12:06:00|96126.8|96101.8|96118.1|96093.1|96128.9|96103.9|96113.2|96088.2|64
1653307570000|2022-05-23 12:06:10|96119|96094|96117.3|96092.3|96119.3|96094.3|96112.4|96087.4|56
1653307580000|2022-05-23 12:06:20|96118.3|96093.3|96120.8|96095.8|96122.3|96097.3|96111.2|96086.2|46
1653307590000|2022-05-23 12:06:30|96119.8|96094.8|96117.4|96092.4|96121.7|96096.7|96116.7|96091.7|36
1653307600000|2022-05-23 12:06:40|96117.6|96092.6|96123.6|96098.6|96123.7|96098.7|96117.6|96092.6|43
1653307610000|2022-05-23 12:06:50|96124.2|96099.2|96119.9|96094.9|96125.9|96100.9|96118.6|96093.6|47
1653307620000|2022-05-23 12:07:00|96120.1|96095.1|96118.5|96093.5|96122.2|96097.2|96114.9|96089.9|54
1653307630000|2022-05-23 12:07:10|96117.7|96092.7|96114.7|96089.7|96123.2|96098.2|96110.1|96085.1|50
1653307640000|2022-05-23 12:07:20|96113.8|96088.8|96103.3|96078.3|96113.8|96088.8|96102.9|96077.9|56
1653307650000|2022-05-23 12:07:30|96104|96079|96108.8|96083.8|96109.9|96084.9|96102.4|96077.4|44
1653307660000|2022-05-23 12:07:40|96107|96082|96113.5|96088.5|96113.6|96088.6|96105.2|96080.2|38
1653307670000|2022-05-23 12:07:50|96113.6|96088.6|96117.1|96092.1|96120|96095|96112|96087|44
1653307680000|2022-05-23 12:08:00|96117.4|96092.4|96117.8|96092.8|96120.3|96095.3|96117.2|96092.2|35
1653307690000|2022-05-23 12:08:10|96117.9|96092.9|96118.2|96093.2|96120.9|96095.9|96114.2|96089.2|48
1653307700000|2022-05-23 12:08:20|96118.6|96093.6|96125.9|96100.9|96125.9|96100.9|96118.6|96093.6|27
1653307710000|2022-05-23 12:08:30|96124.6|96099.6|96118.8|96093.8|96124.6|96099.6|96116.5|96091.5|42
1653307720000|2022-05-23 12:08:40|96118.5|96093.5|96123.8|96098.8|96123.8|96098.8|96118.1|96093.1|39
1653307730000|2022-05-23 12:08:50|96123.4|96098.4|96159.8|96134.8|96169|96144|96123.4|96098.4|60
1653307740000|2022-05-23 12:09:00|96160.5|96135.5|96157.4|96132.4|96165.2|96140.2|96153.6|96128.6|43
1653307750000|2022-05-23 12:09:10|96158.6|96133.6|96149.7|96124.7|96158.6|96133.6|96148.2|96123.2|36
1653307760000|2022-05-23 12:09:20|96148.7|96123.7|96154.8|96129.8|96158.7|96133.7|96148.7|96123.7|47
1653307770000|2022-05-23 12:09:30|96154.9|96129.9|96160.3|96135.3|96168.3|96143.3|96154.9|96129.9|48
1653307780000|2022-05-23 12:09:40|96159.9|96134.9|96153.7|96128.7|96161.7|96136.7|96153.7|96128.7|41
1653307790000|2022-05-23 12:09:50|96154|96129|96192.4|96167.4|96192.4|96167.4|96150.9|96125.9|60
1653307800000|2022-05-23 12:10:00|96192|96167|96231.8|96206.8|96231.8|96206.8|96190.4|96165.4|63
1653307810000|2022-05-23 12:10:10|96233.3|96208.3|96234.5|96209.5|96242.3|96217.3|96233.2|96208.2|63
1653307820000|2022-05-23 12:10:20|96234.9|96209.9|96237.8|96212.8|96243.2|96218.2|96230.1|96205.1|60
1653307830000|2022-05-23 12:10:30|96237|96212|96227.3|96202.3|96244.7|96219.7|96221.9|96196.9|61
1653307840000|2022-05-23 12:10:40|96228.1|96203.1|96221.5|96196.5|96228.1|96203.1|96217.5|96192.5|49
1653307850000|2022-05-23 12:10:50|96221|96196|96230.8|96205.8|96232.6|96207.6|96221|96196|56
1653307860000|2022-05-23 12:11:00|96230.1|96205.1|96223.8|96198.8|96231.8|96206.8|96221.8|96196.8|39
1653307870000|2022-05-23 12:11:10|96224|96199|96228|96203|96228.2|96203.2|96218.3|96193.3|45
1653307880000|2022-05-23 12:11:20|96225.3|96200.3|96223.2|96198.2|96227|96202|96221.3|96196.3|44
1653307890000|2022-05-23 12:11:30|96223|96198|96223.7|96198.7|96229.8|96204.8|96222.4|96197.4|58
1653307900000|2022-05-23 12:11:40|96223.8|96198.8|96226.5|96201.5|96226.5|96201.5|96220.2|96195.2|48
1653307910000|2022-05-23 12:11:50|96223|96198|96222.7|96197.7|96225.9|96200.9|96220.9|96195.9|25
1653307920000|2022-05-23 12:12:00|96223.5|96198.5|96218.5|96193.5|96224.5|96199.5|96216.6|96191.6|35
1653307930000|2022-05-23 12:12:10|96218.8|96193.8|96219.9|96194.9|96221.2|96196.2|96217.3|96192.3|41
1653307940000|2022-05-23 12:12:20|96221.5|96196.5|96234.3|96209.3|96234.3|96209.3|96217.8|96192.8|48
1653307950000|2022-05-23 12:12:30|96234.8|96209.8|96217.3|96192.3|96235.7|96210.7|96214|96189|64
1653307960000|2022-05-23 12:12:40|96216.4|96191.4|96209.5|96184.5|96216.4|96191.4|96206.1|96181.1|57
1653307970000|2022-05-23 12:12:50|96209.1|96184.1|96209.8|96184.8|96211.1|96186.1|96205.7|96180.7|55
1653307980000|2022-05-23 12:13:00|96209.9|96184.9|96212.6|96187.6|96212.6|96187.6|96207.8|96182.8|37
1653307990000|2022-05-23 12:13:10|96211.8|96186.8|96216.7|96191.7|96220.6|96195.6|96208.7|96183.7|47
1653308000000|2022-05-23 12:13:20|96217.9|96192.9|96213.8|96188.8|96217.9|96192.9|96213.8|96188.8|41
1653308010000|2022-05-23 12:13:30|96214.1|96189.1|96212.7|96187.7|96218.9|96193.9|96211.5|96186.5|35
1653308020000|2022-05-23 12:13:40|96211.7|96186.7|96175.5|96150.5|96212.6|96187.6|96168.4|96143.4|57
1653308030000|2022-05-23 12:13:50|96178.2|96153.2|96179.3|96154.3|96202.6|96177.6|96178.2|96153.2|63
1653308040000|2022-05-23 12:14:00|96179.4|96154.4|96169|96144|96181.5|96156.5|96166.8|96141.8|58
1653308050000|2022-05-23 12:14:10|96169.5|96144.5|96178.6|96153.6|96192.1|96159.4|96155|96130|68
1653308060000|2022-05-23 12:14:20|96178.7|96153.7|96192|96167|96198|96169|96178.3|96146.1|67
1653308070000|2022-05-23 12:14:30|96191.4|96166.4|96193.1|96168.1|96195.8|96170.8|96189.5|96164.5|46
1653308080000|2022-05-23 12:14:40|96193.2|96168.2|96192.3|96167.3|96193.6|96168.6|96191.8|96166.8|37
1653308090000|2022-05-23 12:14:50|96193|96168|96192.8|96167.8|96196.2|96171.2|96190.8|96165.8|47
1653308100000|2022-05-23 12:15:00|96192.9|96167.9|96189.9|96164.9|96194.4|96169.4|96188.9|96163.9|48
1653308110000|2022-05-23 12:15:10|96189.5|96164.5|96192.3|96167.3|96195.8|96170.8|96186.1|96161.1|49
1653308120000|2022-05-23 12:15:20|96192.5|96167.5|96198.1|96173.1|96199.7|96174.7|96192|96167|38
1653308130000|2022-05-23 12:15:30|96197.4|96172.4|96196.9|96171.9|96199.1|96174.1|96196.5|96171.5|22
1653308140000|2022-05-23 12:15:40|96197.1|96172.1|96196.1|96171.1|96197.3|96172.3|96193.8|96168.8|32
1653308150000|2022-05-23 12:15:50|96196.8|96171.8|96206.7|96181.7|96208.4|96183.4|96193.3|96168.3|47
1653308160000|2022-05-23 12:16:00|96207.3|96182.3|96202.7|96177.7|96207.4|96182.4|96201.7|96176.7|33
1653308170000|2022-05-23 12:16:10|96203.5|96178.5|96185.7|96160.7|96207.8|96182.8|96185.7|96160.7|66
1653308180000|2022-05-23 12:16:20|96183|96158|96201.9|96176.9|96202.1|96177.1|96183|96158|61
1653308190000|2022-05-23 12:16:30|96202.8|96177.8|96226.8|96201.8|96232.8|96207.8|96194.5|96169.5|63
1653308200000|2022-05-23 12:16:40|96226.4|96201.4|96220.9|96195.9|96227|96202|96208|96183|55
1653308210000|2022-05-23 12:16:50|96219.5|96194.5|96219.4|96194.4|96220.5|96195.5|96218.9|96193.9|30
1653308220000|2022-05-23 12:17:00|96219.6|96194.6|96206.2|96181.2|96219.6|96194.6|96204.8|96179.8|66
1653308230000|2022-05-23 12:17:10|96205|96180|96189.5|96164.5|96207.5|96182.5|96188.3|96163.3|67
1653308240000|2022-05-23 12:17:20|96190.2|96165.2|96188.7|96163.7|96195|96170|96185|96160|64
1653308250000|2022-05-23 12:17:30|96189.6|96164.6|96183.2|96158.2|96193|96168|96174.9|96149.9|61
1653308260000|2022-05-23 12:17:40|96183.7|96158.7|96200.8|96175.8|96200.8|96175.8|96183.7|96158.7|54
1653308270000|2022-05-23 12:17:50|96199.5|96174.5|96196.2|96171.2|96202.4|96177.4|96193.1|96168.1|51
1653308280000|2022-05-23 12:18:00|96196.3|96171.3|96202.5|96177.5|96204.5|96179.5|96192.4|96167.4|72
1653308290000|2022-05-23 12:18:10|96202.3|96177.3|96201.2|96176.2|96205.6|96180.6|96194.4|96169.4|71
1653308300000|2022-05-23 12:18:20|96198|96173|96195.1|96170.1|96204.1|96179.1|96193.6|96168.6|62
1653308310000|2022-05-23 12:18:30|96195.8|96170.8|96210.2|96185.2|96235|96210|96195.8|96170.8|76
1653308320000|2022-05-23 12:18:40|96211.1|96186.1|96218.1|96193.1|96226|96201|96210.6|96185.6|53
1653308330000|2022-05-23 12:18:50|96222|96197|96220.8|96195.8|96226.2|96201.2|96215.8|96190.8|51
1653308340000|2022-05-23 12:19:00|96221.1|96196.1|96227.8|96202.8|96232.2|96207.2|96219.6|96194.6|57
1653308350000|2022-05-23 12:19:10|96226.7|96201.7|96230.1|96205.1|96232.7|96207.7|96224.5|96199.5|40
1653308360000|2022-05-23 12:19:20|96232.2|96207.2|96233.6|96208.6|96234.3|96209.3|96225.7|96200.7|47
1653308370000|2022-05-23 12:19:30|96232.9|96207.9|96239|96214|96240.2|96215.2|96229.8|96204.8|65
1653308380000|2022-05-23 12:19:40|96240.2|96215.2|96258.3|96233.3|96264.6|96239.6|96238.8|96213.8|71
1653308390000|2022-05-23 12:19:50|96258.6|96233.6|96255.7|96230.7|96261.5|96236.5|96255.2|96230.2|57
1653308400000|2022-05-23 12:20:00|96254|96229|96249.5|96224.5|96254.6|96229.6|96243.5|96218.5|63
1653308410000|2022-05-23 12:20:10|96251.1|96226.1|96220.9|96195.9|96252.8|96227.8|96220.9|96195.9|64
1653308420000|2022-05-23 12:20:20|96223.4|96198.4|96223.6|96198.6|96230.5|96205.5|96222.3|96197.3|64
1653308430000|2022-05-23 12:20:30|96223.9|96198.9|96221.3|96196.3|96230.6|96205.6|96214.4|96189.4|65
1653308440000|2022-05-23 12:20:40|96221.2|96196.2|96226.2|96201.2|96226.9|96201.9|96217.3|96192.3|43
1653308450000|2022-05-23 12:20:50|96225.5|96200.5|96225.6|96200.6|96229.3|96204.3|96223.2|96198.2|39
1653308460000|2022-05-23 12:21:00|96224.5|96199.5|96224|96199|96226.6|96201.6|96210|96185|62
1653308470000|2022-05-23 12:21:10|96223.4|96198.4|96221.4|96196.4|96228.2|96203.2|96215|96190|65
1653308480000|2022-05-23 12:21:20|96221.5|96196.5|96217.5|96192.5|96223.6|96198.6|96212.4|96187.4|67
1653308490000|2022-05-23 12:21:30|96217.4|96192.4|96213.4|96188.4|96218.7|96193.7|96201.2|96176.2|57
1653308500000|2022-05-23 12:21:40|96214.8|96189.8|96226.4|96201.4|96226.4|96201.4|96208.7|96183.7|52
1653308510000|2022-05-23 12:21:50|96229.2|96204.2|96258.3|96233.3|96264.5|96239.5|96228.8|96203.8|70
1653308520000|2022-05-23 12:22:00|96254.6|96229.6|96248|96223|96255.9|96230.9|96240.7|96215.7|74
1653308530000|2022-05-23 12:22:10|96246.7|96221.7|96260.9|96235.9|96263.2|96238.2|96245.6|96220.6|64
1653308540000|2022-05-23 12:22:20|96258.7|96233.7|96279.7|96254.7|96285.7|96260.7|96258.6|96233.6|64
1653308550000|2022-05-23 12:22:30|96281|96256|96232.3|96207.3|96284.1|96259.1|96228|96193.2|75
1653308560000|2022-05-23 12:22:40|96229.3|96204.3|96227.1|96202.1|96236.7|96211.7|96217.9|96192.9|75
1653308570000|2022-05-23 12:22:50|96227.8|96202.8|96211.6|96186.6|96228.8|96203.8|96197.1|96154.9|72
1653308580000|2022-05-23 12:23:00|96211.8|96186.8|96228.7|96203.7|96232.6|96207.6|96208.1|96183.1|65
1653308590000|2022-05-23 12:23:10|96228.9|96203.9|96245.3|96220.3|96245.6|96220.6|96227.6|96202.6|48
1653308600000|2022-05-23 12:23:20|96245.2|96220.2|96257|96232|96265.8|96240.8|96244.8|96219.8|62
1653308610000|2022-05-23 12:23:30|96257.5|96232.5|96256.5|96231.5|96266.3|96241.3|96253.4|96228.4|63
1653308620000|2022-05-23 12:23:40|96256.6|96231.6|96214.3|96189.3|96262.8|96237.8|96214.3|96179|78
1653308630000|2022-05-23 12:23:50|96216.5|96191.5|96200.1|96175.1|96218.1|96193.1|96178.1|96153.1|74
1653308640000|2022-05-23 12:24:00|96199.2|96174.2|96228.1|96203.1|96231.2|96206.2|96199.2|96174.2|54
1653308650000|2022-05-23 12:24:10|96229.9|96204.9|96239.9|96214.9|96245.9|96220.9|96228.5|96203.5|47
1653308660000|2022-05-23 12:24:20|96227.4|96202.4|96214.5|96189.5|96232.3|96202.4|96210.1|96182.3|53
1653308670000|2022-05-23 12:24:30|96214.8|96189.8|96207.2|96182.2|96220|96195|96205|96180|46
1653308680000|2022-05-23 12:24:40|96207.3|96182.3|96209.5|96184.5|96216.2|96191.2|96198.3|96173.3|66
1653308690000|2022-05-23 12:24:50|96208.2|96183.2|96217.8|96192.8|96218.9|96193.9|96208.2|96183.2|43
1653308700000|2022-05-23 12:25:00|96217.4|96192.4|96206.5|96181.5|96224.5|96199.5|96206.5|96181.5|54
1653308710000|2022-05-23 12:25:10|96205.6|96180.6|96210.9|96185.9|96218.7|96193.7|96205.6|96180.6|54
1653308720000|2022-05-23 12:25:20|96211.2|96186.2|96201.8|96176.8|96211.2|96186.2|96201.8|96176.8|41
1653308730000|2022-05-23 12:25:30|96203|96178|96217.8|96192.8|96222.2|96197.2|96200.9|96175.9|51
1653308740000|2022-05-23 12:25:40|96220|96195|96216.8|96191.8|96224.4|96199.4|96204.7|96163.3|71
1653308750000|2022-05-23 12:25:50|96217|96192|96207.9|96182.9|96217.2|96192.2|96202.7|96177.7|66
1653308760000|2022-05-23 12:26:00|96203.1|96178.1|96205.8|96180.8|96210.6|96185.6|96192.4|96167.4|63
1653308770000|2022-05-23 12:26:10|96206.2|96181.2|96202|96177|96207.4|96182.4|96198.9|96173.9|46
1653308780000|2022-05-23 12:26:20|96201.2|96176.2|96214.3|96189.3|96214.3|96189.3|96198.2|96173.2|57
1653308790000|2022-05-23 12:26:30|96214.5|96189.5|96222.9|96197.9|96222.9|96197.9|96213.2|96188.2|52
1653308800000|2022-05-23 12:26:40|96220.5|96195.5|96221.8|96196.8|96224.9|96199.9|96213.9|96188.9|54
1653308810000|2022-05-23 12:26:50|96221.7|96196.7|96220.6|96195.6|96223.3|96198.3|96213.3|96188.3|47
1653308820000|2022-05-23 12:27:00|96216.8|96191.8|96218.5|96193.5|96223|96198|96216.5|96191.5|47
1653308830000|2022-05-23 12:27:10|96218.4|96193.4|96227.7|96202.7|96229.6|96204.6|96214.6|96189.6|55
1653308840000|2022-05-23 12:27:20|96226.6|96201.6|96290.2|96240.2|96300.5|96259.5|96226.6|96196.5|65
1653308850000|2022-05-23 12:27:30|96289.3|96239.3|96253.8|96228.8|96292.3|96244.6|96250.5|96225.5|60
1653308860000|2022-05-23 12:27:40|96253.3|96228.3|96249|96224|96253.3|96228.3|96241.6|96216.6|38
1653308870000|2022-05-23 12:27:50|96248.6|96223.6|96258.3|96233.3|96261.2|96236.2|96245.3|96220.3|54
1653308880000|2022-05-23 12:28:00|96258.1|96233.1|96265.1|96240.1|96266.7|96241.7|96258.1|96233.1|55
1653308890000|2022-05-23 12:28:10|96263.7|96238.7|96260.3|96235.3|96264.2|96239.2|96257.9|96232.9|57
1653308900000|2022-05-23 12:28:20|96259.7|96234.7|96275.9|96250.9|96294.9|96257.3|96259.7|96234.7|66
1653308910000|2022-05-23 12:28:30|96286.5|96236.5|96278.2|96253.2|96287.4|96254.8|96272.4|96236.3|48
1653308920000|2022-05-23 12:28:40|96278.4|96253.4|96289.1|96264.1|96308.6|96267.7|96278.4|96244.7|69
1653308930000|2022-05-23 12:28:50|96288|96263|96305.8|96255.8|96325.1|96282.2|96285.4|96255.5|57
1653308940000|2022-05-23 12:29:00|96306.5|96256.5|96292.9|96267.9|96306.5|96272.9|96283.1|96243.6|67
1653308950000|2022-05-23 12:29:10|96292.4|96267.4|96293.6|96268.6|96310.9|96274.9|96288|96256.6|55
1653308960000|2022-05-23 12:29:20|96294|96269|96289.1|96264.1|96305.8|96271.9|96285.4|96251.6|61
1653308970000|2022-05-23 12:29:30|96306.5|96256.5|96280.4|96255.4|96306.5|96266.1|96280.4|96250.5|57
1653308980000|2022-05-23 12:29:40|96281|96256|96258.3|96233.3|96282.3|96257.3|96258.3|96233.3|69
1653308990000|2022-05-23 12:29:50|96260.4|96235.4|96246.8|96221.8|96272.2|96235.4|96243.8|96218.8|61
1653309000000|2022-05-23 12:30:00|96247|96222|96269.2|96244.2|96295|96258.2|96246.3|96221.3|73
1653309010000|2022-05-23 12:30:10|96269.7|96244.7|96292.3|96267.3|96317.5|96267.9|96269.7|96244.7|63
1653309020000|2022-05-23 12:30:20|96292.2|96267.2|96304.8|96279.8|96306.5|96281.5|96290.2|96265.2|63
1653309030000|2022-05-23 12:30:30|96303.7|96278.7|96311.8|96286.8|96321|96294|96303.7|96270.3|58
1653309040000|2022-05-23 12:30:40|96313.2|96288.2|96333.5|96308.5|96342.4|96313.2|96313.2|96276.3|68
1653309050000|2022-05-23 12:30:50|96333.3|96308.3|96342.2|96317.2|96355.7|96319.9|96332.5|96289|67
1653309060000|2022-05-23 12:31:00|96338.6|96313.6|96353.4|96303.4|96363.3|96318.4|96336.9|96300.5|76
1653309070000|2022-05-23 12:31:10|96352.8|96302.8|96334.7|96309.7|96352.8|96316.8|96333.5|96291.7|61
1653309080000|2022-05-23 12:31:20|96334.3|96309.3|96346.6|96321.6|96361.6|96324.5|96334.3|96303.5|65
1653309090000|2022-05-23 12:31:30|96346.7|96321.7|96339.4|96314.4|96366.1|96322.7|96336.9|96299.9|64
1653309100000|2022-05-23 12:31:40|96338.7|96313.7|96361.6|96311.6|96367.4|96324.1|96336.8|96304.3|65
1653309110000|2022-05-23 12:31:50|96360.8|96310.8|96380.6|96355.6|96393.6|96358|96349.4|96310.8|74
1653309120000|2022-05-23 12:32:00|96380.8|96355.8|96400.2|96350.2|96404.7|96366.8|96380.5|96350.2|62
1653309130000|2022-05-23 12:32:10|96400.3|96350.3|96399|96349|96408|96369.1|96379.2|96345.4|64
1653309140000|2022-05-23 12:32:20|96398.4|96348.4|96387.3|96362.3|96402.2|96369|96382.7|96345.6|67
1653309150000|2022-05-23 12:32:30|96386.5|96361.5|96414.7|96364.7|96420.2|96385.2|96384.7|96336.1|75
1653309160000|2022-05-23 12:32:40|96416.8|96366.8|96413.1|96363.1|96421.1|96383.8|96398.7|96363|60
1653309170000|2022-05-23 12:32:50|96413.3|96363.3|96391.4|96341.4|96417|96379.5|96372.9|96334.5|64
1653309180000|2022-05-23 12:33:00|96391|96341|96401|96351|96401.7|96365.4|96374.4|96333.6|70
1653309190000|2022-05-23 12:33:10|96399.1|96349.1|96344.9|96319.9|96409.9|96375|96339|96301.9|70
1653309200000|2022-05-23 12:33:20|96348.4|96323.4|96332.8|96307.8|96348.4|96323.4|96324.5|96299.5|68
1653309210000|2022-05-23 12:33:30|96334.1|96309.1|96331.4|96306.4|96339.4|96314.4|96330.8|96305.8|51
1653309220000|2022-05-23 12:33:40|96331.3|96306.3|96326.5|96301.5|96339|96314|96318.9|96293.9|65
1653309230000|2022-05-23 12:33:50|96327.1|96302.1|96317.5|96292.5|96336.4|96311.4|96317.5|96292.5|75
1653309240000|2022-05-23 12:34:00|96318.3|96293.3|96323|96298|96337.2|96301.6|96316.1|96279.2|67
1653309250000|2022-05-23 12:34:10|96322.7|96297.7|96317.4|96292.4|96322.9|96297.9|96310.6|96285.6|59
1653309260000|2022-05-23 12:34:20|96316.9|96291.9|96302.7|96277.7|96320.6|96295.6|96302.7|96277.7|58
1653309270000|2022-05-23 12:34:30|96299.2|96274.2|96307.6|96282.6|96315|96287.8|96292.8|96255.1|71
1653309280000|2022-05-23 12:34:40|96308.3|96283.3|96293.4|96268.4|96315.5|96286.4|96292.1|96256|56
1653309290000|2022-05-23 12:34:50|96293.2|96268.2|96282.8|96257.8|96302.1|96277.1|96279.8|96254.8|68
1653309300000|2022-05-23 12:35:00|96283.1|96258.1|96283.2|96258.2|96303.7|96267.2|96281.8|96244.4|60
1653309310000|2022-05-23 12:35:10|96283.3|96258.3|96283.8|96258.8|96290.6|96265.6|96281.2|96256.2|53
1653309320000|2022-05-23 12:35:20|96283.2|96258.2|96282|96257|96287.3|96262.3|96281.9|96256.9|44
1653309330000|2022-05-23 12:35:30|96281.9|96256.9|96264.7|96239.7|96282|96257|96261.4|96224.2|61
1653309340000|2022-05-23 12:35:40|96264.2|96239.2|96265.3|96240.3|96267.9|96242.9|96259.9|96234.9|49
1653309350000|2022-05-23 12:35:50|96265.1|96240.1|96263.5|96238.5|96277|96242.1|96262.6|96226.3|38
1653309360000|2022-05-23 12:36:00|96263.2|96238.2|96264.1|96239.1|96265.3|96240.3|96262.9|96237.9|28
1653309370000|2022-05-23 12:36:10|96264.2|96239.2|96265.7|96240.7|96265.8|96240.8|96262.5|96237.5|23
1653309380000|2022-05-23 12:36:20|96265.6|96240.6|96279.2|96254.2|96297.8|96262.7|96265.3|96240.3|53
1653309390000|2022-05-23 12:36:30|96279.1|96254.1|96272|96222|96283.7|96256|96254.4|96215.3|60
1653309400000|2022-05-23 12:36:40|96269.5|96219.5|96246|96221|96269.5|96235.8|96239|96214|56
1653309410000|2022-05-23 12:36:50|96246.4|96221.4|96249.7|96224.7|96254.7|96229.7|96238.7|96213.7|66
1653309420000|2022-05-23 12:37:00|96248.9|96223.9|96241.2|96216.2|96264.1|96226|96237.8|96204.3|67
1653309430000|2022-05-23 12:37:10|96241|96216|96232.6|96207.6|96249.4|96216.3|96231.4|96199.2|50
1653309440000|2022-05-23 12:37:20|96231.5|96206.5|96234.2|96209.2|96240.9|96215.9|96231.5|96206.5|49
1653309450000|2022-05-23 12:37:30|96233.8|96208.8|96232.3|96207.3|96237.1|96212.1|96226.5|96201.5|51
1653309460000|2022-05-23 12:37:40|96232|96207|96234.2|96209.2|96238.6|96213.6|96231.5|96206.5|38
1653309470000|2022-05-23 12:37:50|96234.1|96209.1|96234.3|96209.3|96238.3|96213.3|96225.9|96200.9|49
1653309480000|2022-05-23 12:38:00|96235.4|96210.4|96237.6|96212.6|96258.1|96219.3|96230.5|96203.4|71
1653309490000|2022-05-23 12:38:10|96237.1|96212.1|96222.1|96197.1|96242.7|96213|96222.1|96188.5|49
1653309500000|2022-05-23 12:38:20|96221.4|96196.4|96248.6|96198.6|96249.6|96207.4|96220.9|96191.6|63
1653309510000|2022-05-23 12:38:30|96248.2|96198.2|96227|96202|96248.9|96213|96222.9|96185.3|53
1653309520000|2022-05-23 12:38:40|96226.9|96201.9|96221.3|96196.3|96230.9|96205.8|96217.5|96177.6|58
1653309530000|2022-05-23 12:38:50|96221|96196|96196|96171|96245.2|96205.5|96195.9|96159.9|69
1653309540000|2022-05-23 12:39:00|96199.6|96174.6|96202.7|96177.7|96206|96181|96192.9|96167.9|71
1653309550000|2022-05-23 12:39:10|96202.5|96177.5|96195|96170|96206.1|96181.1|96188.3|96152.2|56
1653309560000|2022-05-23 12:39:20|96193|96168|96175.2|96150.2|96194.4|96169.4|96172.4|96135.2|61
1653309570000|2022-05-23 12:39:30|96175|96150|96179.9|96154.9|96184.2|96159.2|96173.4|96148.4|49
1653309580000|2022-05-23 12:39:40|96179.8|96154.8|96169.5|96144.5|96179.8|96154.8|96167.8|96142.8|59
1653309590000|2022-05-23 12:39:50|96169.9|96144.9|96170.2|96145.2|96171.1|96146.1|96169.6|96144.6|27
1653309600000|2022-05-23 12:40:00|96171.5|96146.5|96173.7|96148.7|96182.3|96157.3|96170.8|96145.8|56
1653309610000|2022-05-23 12:40:10|96174.6|96149.6|96180|96155|96195.2|96165.9|96174|96145.2|68
1653309620000|2022-05-23 12:40:20|96180.9|96155.9|96176|96151|96191.1|96160.3|96170.5|96141.1|71
1653309630000|2022-05-23 12:40:30|96175|96150|96184.7|96159.7|96195.1|96165|96169.4|96144.4|62
1653309640000|2022-05-23 12:40:40|96184.3|96159.3|96205.3|96180.3|96223|96181.7|96178.8|96153.8|70
1653309650000|2022-05-23 12:40:50|96204.9|96179.9|96202|96177|96213.6|96184.6|96195.4|96161.7|71
1653309660000|2022-05-23 12:41:00|96203.2|96178.2|96218.7|96168.7|96223.8|96178.2|96188.9|96155|75
1653309670000|2022-05-23 12:41:10|96209.5|96184.5|96205.3|96180.3|96217.4|96184.5|96195.5|96159|71
1653309680000|2022-05-23 12:41:20|96208.1|96183.1|96217.5|96192.5|96227.4|96192.5|96196.3|96171.3|71
1653309690000|2022-05-23 12:41:30|96216.5|96191.5|96215.9|96190.9|96226|96195.6|96213.6|96174.9|55
1653309700000|2022-05-23 12:41:40|96215.7|96190.7|96218.7|96168.7|96218.8|96190.7|96200.6|96167.7|53
1653309710000|2022-05-23 12:41:50|96209.3|96184.3|96194.6|96169.6|96223.2|96188.6|96193.4|96155.7|66
1653309720000|2022-05-23 12:42:00|96193.2|96168.2|96215.6|96165.6|96235.2|96195.3|96193.2|96165.4|70
1653309730000|2022-05-23 12:42:10|96197.1|96172.1|96202.4|96177.4|96219.1|96182.3|96193.7|96159.4|68
1653309740000|2022-05-23 12:42:20|96198.2|96173.2|96203.4|96178.4|96213.5|96178.9|96195.5|96162.2|51
1653309750000|2022-05-23 12:42:30|96202.3|96177.3|96198.4|96173.4|96217.4|96185|96197|96161.4|60
1653309760000|2022-05-23 12:42:40|96200.7|96175.7|96201.9|96176.9|96219.8|96181.5|96192.8|96158.7|64
1653309770000|2022-05-23 12:42:50|96201.4|96176.4|96214.1|96164.1|96214.1|96182.7|96192.1|96158|71
1653309780000|2022-05-23 12:43:00|96213.5|96163.5|96209|96184|96218.7|96193.7|96198.5|96162.8|61
1653309790000|2022-05-23 12:43:10|96208.1|96183.1|96197.5|96172.5|96215.7|96183.8|96192.2|96162.9|70
1653309800000|2022-05-23 12:43:20|96200.4|96175.4|96193.3|96168.3|96225.3|96187.9|96193.3|96156.1|69
1653309810000|2022-05-23 12:43:30|96200.4|96175.4|96201.8|96176.8|96219.7|96180.9|96193.8|96164.9|68
1653309820000|2022-05-23 12:43:40|96199.7|96174.7|96181.6|96156.6|96206|96175.6|96181.6|96141.3|61
1653309830000|2022-05-23 12:43:50|96184.8|96159.8|96172.7|96147.7|96186.4|96159.8|96171.1|96134.9|54
1653309840000|2022-05-23 12:44:00|96173.3|96148.3|96190.5|96165.5|96190.5|96165.5|96168.5|96133.1|72
1653309850000|2022-05-23 12:44:10|96191.1|96166.1|96177.5|96152.5|96191.3|96166.3|96172.9|96147.9|61
1653309860000|2022-05-23 12:44:20|96177.6|96152.6|96178.9|96153.9|96181.5|96156.5|96175.5|96150.5|46
1653309870000|2022-05-23 12:44:30|96178.6|96153.6|96179.7|96154.7|96182.8|96157.8|96176.3|96151.3|52
1653309880000|2022-05-23 12:44:40|96180.8|96155.8|96187.7|96162.7|96190.7|96165.7|96176.7|96151.7|57
1653309890000|2022-05-23 12:44:50|96190.6|96165.6|96198.7|96173.7|96200.6|96175.6|96188.2|96163.2|56
1653309900000|2022-05-23 12:45:00|96198.8|96173.8|96212.2|96187.2|96214|96189|96195.7|96170.7|53
1653309910000|2022-05-23 12:45:10|96212.5|96187.5|96191.5|96166.5|96215.5|96190.5|96181.9|96150.6|67
1653309920000|2022-05-23 12:45:20|96191.7|96166.7|96190.2|96165.2|96195.3|96170.3|96189.6|96164.6|43
1653309930000|2022-05-23 12:45:30|96190.6|96165.6|96174.5|96149.5|96190.6|96165.6|96165.8|96137.8|70
1653309940000|2022-05-23 12:45:40|96174.4|96149.4|96172.3|96147.3|96186.6|96158.3|96168.3|96136.6|54
1653309950000|2022-05-23 12:45:50|96172.1|96147.1|96168.3|96143.3|96175.7|96150.7|96167.9|96142.9|57
1653309960000|2022-05-23 12:46:00|96168|96143|96175.3|96150.3|96179.8|96154.8|96167.8|96142.8|51
1653309970000|2022-05-23 12:46:10|96175.5|96150.5|96179.5|96154.5|96181.1|96156.1|96174.7|96149.7|60
1653309980000|2022-05-23 12:46:20|96182.2|96157.2|96196.6|96171.6|96202.7|96177.7|96182.2|96157.2|67
1653309990000|2022-05-23 12:46:30|96196.8|96171.8|96197.2|96172.2|96208.2|96183.2|96196|96171|62
1653310000000|2022-05-23 12:46:40|96199.1|96174.1|96205.2|96180.2|96213.7|96188.7|96199.1|96174.1|61
1653310010000|2022-05-23 12:46:50|96206.8|96181.8|96210.5|96185.5|96211|96186|96191|96166|63
1653310020000|2022-05-23 12:47:00|96213.2|96188.2|96220.7|96195.7|96221.1|96196.1|96203.7|96178.7|53
1653310030000|2022-05-23 12:47:10|96218.8|96193.8|96220.8|96195.8|96221.7|96196.7|96204.3|96179.3|60
1653310040000|2022-05-23 12:47:20|96219.4|96194.4|96228.5|96203.5|96228.8|96203.8|96216.8|96191.8|62
1653310050000|2022-05-23 12:47:30|96229.2|96204.2|96242.7|96217.7|96248.9|96223.9|96226.7|96201.7|70
1653310060000|2022-05-23 12:47:40|96243.2|96218.2|96237.9|96212.9|96243.8|96218.8|96228.7|96203.7|48
1653310070000|2022-05-23 12:47:50|96238.1|96213.1|96234.6|96209.6|96240.3|96215.3|96234.6|96209.6|38
1653310080000|2022-05-23 12:48:00|96234.9|96209.9|96221.1|96196.1|96236.4|96211.4|96220.8|96195.8|55
1653310090000|2022-05-23 12:48:10|96223|96198|96196.6|96171.6|96223|96198|96196.6|96171.6|63
1653310100000|2022-05-23 12:48:20|96197|96172|96203.8|96178.8|96204.7|96179.7|96185.9|96160.9|60
1653310110000|2022-05-23 12:48:30|96204.2|96179.2|96215.6|96190.6|96222.2|96197.2|96202.8|96177.8|57
1653310120000|2022-05-23 12:48:40|96217.3|96192.3|96215.5|96190.5|96218.8|96193.8|96211.9|96186.9|45
1653310130000|2022-05-23 12:48:50|96216|96191|96245.6|96220.6|96257.9|96232.9|96216|96191|57
1653310140000|2022-05-23 12:49:00|96246.6|96221.6|96233.7|96208.7|96246.7|96221.7|96233.4|96208.4|48
1653310150000|2022-05-23 12:49:10|96237.3|96212.3|96237.2|96212.2|96242.1|96217.1|96236.1|96211.1|53
1653310160000|2022-05-23 12:49:20|96237.6|96212.6|96239.7|96214.7|96240.6|96215.6|96233.5|96208.5|51
1653310170000|2022-05-23 12:49:30|96240.3|96215.3|96239.8|96214.8|96241.2|96216.2|96237.3|96212.3|39
1653310180000|2022-05-23 12:49:40|96239.9|96214.9|96239.6|96214.6|96240.1|96215.1|96238.8|96213.8|36
1653310190000|2022-05-23 12:49:50|96239.1|96214.1|96239.7|96214.7|96240.5|96215.5|96238.8|96213.8|30
1653310200000|2022-05-23 12:50:00|96239.8|96214.8|96232.4|96207.4|96240.5|96215.5|96229.7|96204.7|55
1653310210000|2022-05-23 12:50:10|96232.9|96207.9|96230.6|96205.6|96233.2|96208.2|96228.9|96203.9|48
1653310220000|2022-05-23 12:50:20|96230.3|96205.3|96228.9|96203.9|96232.1|96207.1|96227.6|96202.6|44
1653310230000|2022-05-23 12:50:30|96229.3|96204.3|96232.9|96207.9|96234.6|96209.6|96228.4|96203.4|43
1653310240000|2022-05-23 12:50:40|96233.3|96208.3|96232.6|96207.6|96234.8|96209.8|96231.7|96206.7|31
1653310250000|2022-05-23 12:50:50|96232.9|96207.9|96225|96200|96236.3|96211.3|96223.8|96198.8|57
1653310260000|2022-05-23 12:51:00|96224.9|96199.9|96225|96200|96229.6|96204.6|96223.3|96198.3|53
1653310270000|2022-05-23 12:51:10|96223.8|96198.8|96198.6|96173.6|96224.9|96199.9|96198.6|96173.6|71
1653310280000|2022-05-23 12:51:20|96197.6|96172.6|96186.3|96161.3|96197.6|96172.6|96179.4|96154.4|50
1653310290000|2022-05-23 12:51:30|96187.8|96162.8|96205|96180|96205|96180|96181.4|96156.4|47
1653310300000|2022-05-23 12:51:40|96203.3|96178.3|96217.4|96192.4|96221|96196|96196.7|96171.7|69
1653310310000|2022-05-23 12:51:50|96217.3|96192.3|96211.5|96186.5|96225.1|96200.1|96208.6|96183.6|70
1653310320000|2022-05-23 12:52:00|96210.5|96185.5|96202.4|96177.4|96216.6|96191.6|96197.6|96172.6|67
1653310330000|2022-05-23 12:52:10|96206.4|96181.4|96208.9|96183.9|96211.1|96186.1|96200.7|96175.7|67
1653310340000|2022-05-23 12:52:20|96208.6|96183.6|96224|96199|96226|96201|96208.5|96183.5|71
1653310350000|2022-05-23 12:52:30|96223.8|96198.8|96221.8|96196.8|96230.9|96205.9|96214.4|96189.4|75
1653310360000|2022-05-23 12:52:40|96221.2|96196.2|96225.7|96200.7|96226|96201|96215.1|96190.1|69
1653310370000|2022-05-23 12:52:50|96225.8|96200.8|96242.2|96217.2|96280.1|96230.1|96224.2|96199.2|74
1653310380000|2022-05-23 12:53:00|96244|96219|96226.9|96201.9|96256.6|96223|96224.6|96199.6|60
1653310390000|2022-05-23 12:53:10|96227.7|96202.7|96234.6|96209.6|96243.1|96213.5|96225.2|96190.5|70
1653310400000|2022-05-23 12:53:20|96234.2|96209.2|96230|96205|96246.8|96210.1|96224.8|96195.4|48
1653310410000|2022-05-23 12:53:30|96231.2|96206.2|96236.8|96211.8|96243.5|96218.5|96231.2|96206.2|69
1653310420000|2022-05-23 12:53:40|96236.7|96211.7|96258.1|96233.1|96274.1|96249.1|96234.8|96209.8|68
1653310430000|2022-05-23 12:53:50|96259.6|96234.6|96252.8|96227.8|96259.6|96234.6|96248.9|96223.9|43
1653310440000|2022-05-23 12:54:00|96252.7|96227.7|96217|96192|96256.7|96231.7|96217|96192|63
1653310450000|2022-05-23 12:54:10|96216.7|96191.7|96216.1|96191.1|96222.8|96197.8|96215.3|96190.3|61
1653310460000|2022-05-23 12:54:20|96214.7|96189.7|96213|96188|96226.5|96201.5|96208.1|96183.1|65
1653310470000|2022-05-23 12:54:30|96213.3|96188.3|96222.9|96197.9|96233.5|96199.4|96212|96182.3|65
1653310480000|2022-05-23 12:54:40|96224|96199|96225.8|96200.8|96247|96211.3|96216.4|96190.4|65
1653310490000|2022-05-23 12:54:50|96224.4|96199.4|96236.5|96211.5|96242.9|96217.9|96221.6|96190|64
1653310500000|2022-05-23 12:55:00|96238.2|96213.2|96245.8|96220.8|96248.5|96223.5|96233.8|96208.8|63
1653310510000|2022-05-23 12:55:10|96245.5|96220.5|96232.3|96207.3|96246|96221|96221.8|96184.5|60
1653310520000|2022-05-23 12:55:20|96231.3|96206.3|96231.4|96206.4|96232.2|96207.2|96216.9|96191.9|72
1653310530000|2022-05-23 12:55:30|96230.8|96205.8|96228.4|96203.4|96232.3|96207.3|96228.2|96203.2|44
1653310540000|2022-05-23 12:55:40|96228.5|96203.5|96239.2|96214.2|96240.2|96215.2|96228.5|96203.5|60
1653310550000|2022-05-23 12:55:50|96237.4|96212.4|96247.7|96222.7|96249.1|96224.1|96234.6|96209.6|59
1653310560000|2022-05-23 12:56:00|96246.7|96221.7|96237.7|96212.7|96261|96236|96234.9|96209.9|70
1653310570000|2022-05-23 12:56:10|96237.3|96212.3|96221.1|96196.1|96253.3|96218.8|96221.1|96196.1|72
1653310580000|2022-05-23 12:56:20|96222.3|96197.3|96223.8|96198.8|96230.2|96205.2|96220.5|96195.5|44
1653310590000|2022-05-23 12:56:30|96224.3|96199.3|96208.4|96183.4|96224.4|96199.4|96202.7|96177.7|64
1653310600000|2022-05-23 12:56:40|96207.9|96182.9|96220.6|96195.6|96221.3|96196.3|96204.4|96179.4|61
1653310610000|2022-05-23 12:56:50|96220.2|96195.2|96234.2|96209.2|96271.7|96222.1|96208.1|96183.1|64
1653310620000|2022-05-23 12:57:00|96232.7|96207.7|96243.7|96218.7|96248.4|96219.5|96232.7|96198.4|53
1653310630000|2022-05-23 12:57:10|96243.6|96218.6|96236.8|96211.8|96243.6|96218.6|96232.9|96207.9|52
1653310640000|2022-05-23 12:57:20|96236.5|96211.5|96238.9|96213.9|96240.4|96215.4|96235.8|96210.8|43
1653310650000|2022-05-23 12:57:30|96237.7|96212.7|96232|96207|96238.9|96213.9|96230.5|96205.5|54
1653310660000|2022-05-23 12:57:40|96235|96210|96232.7|96207.7|96236.4|96211.4|96224.9|96199.9|65
1653310670000|2022-05-23 12:57:50|96230.5|96205.5|96233.8|96208.8|96234.6|96209.6|96230|96205|47
1653310680000|2022-05-23 12:58:00|96233.5|96208.5|96224.6|96199.6|96233.5|96208.5|96223.7|96198.7|43
1653310690000|2022-05-23 12:58:10|96225.4|96200.4|96221.8|96196.8|96225.4|96200.4|96215.7|96190.7|42
1653310700000|2022-05-23 12:58:20|96221.9|96196.9|96219.1|96194.1|96222.7|96197.7|96218|96193|46
1653310710000|2022-05-23 12:58:30|96219.4|96194.4|96224.9|96199.9|96224.9|96199.9|96218|96193|36
1653310720000|2022-05-23 12:58:40|96227.3|96202.3|96218.4|96193.4|96231.5|96206.5|96217.6|96192.6|55
1653310730000|2022-05-23 12:58:50|96218.6|96193.6|96221.1|96196.1|96221.3|96196.3|96214|96189|52
1653310740000|2022-05-23 12:59:00|96222|96197|96227.2|96202.2|96228.4|96203.4|96222|96197|50
1653310750000|2022-05-23 12:59:10|96226.9|96201.9|96224|96199|96226.9|96201.9|96217.7|96192.7|50
1653310760000|2022-05-23 12:59:20|96225.8|96200.8|96228.9|96203.9|96230.7|96205.7|96225.8|96200.8|42
1653310770000|2022-05-23 12:59:30|96228.3|96203.3|96227.7|96202.7|96230.4|96205.4|96226.1|96201.1|27
1653310780000|2022-05-23 12:59:40|96227.2|96202.2|96230.6|96205.6|96230.6|96205.6|96227.2|96202.2|20
1653310790000|2022-05-23 12:59:50|96230.4|96205.4|96234.8|96209.8|96236.9|96211.9|96229.9|96204.9|42
1653310800000|2022-05-23 13:00:00|96235.3|96210.3|96225.9|96200.9|96237.2|96212.2|96225.1|96200.1|57
1653310810000|2022-05-23 13:00:10|96226.5|96201.5|96228.1|96203.1|96229.9|96204.9|96223.8|96198.8|44
1653310820000|2022-05-23 13:00:20|96229.8|96204.8|96230|96205|96235.3|96210.3|96228.8|96203.8|42
1653310830000|2022-05-23 13:00:30|96229.9|96204.9|96230|96205|96233.9|96208.9|96227.4|96202.4|52
1653310840000|2022-05-23 13:00:40|96229.6|96204.6|96226.6|96201.6|96231.6|96206.6|96226.3|96201.3|44
1653310850000|2022-05-23 13:00:50|96228.9|96203.9|96228|96203|96231|96206|96226.4|96201.4|43
1653310860000|2022-05-23 13:01:00|96228.5|96203.5|96223.1|96198.1|96228.5|96203.5|96221.7|96196.7|44
1653310870000|2022-05-23 13:01:10|96223.3|96198.3|96223.9|96198.9|96225.1|96200.1|96221.9|96196.9|32
1653310880000|2022-05-23 13:01:20|96224.6|96199.6|96217.7|96192.7|96226.6|96201.6|96214.4|96189.4|48
1653310890000|2022-05-23 13:01:30|96217.9|96192.9|96218.3|96193.3|96220.8|96195.8|96217.6|96192.6|41
1653310900000|2022-05-23 13:01:40|96218.4|96193.4|96227.4|96202.4|96228.1|96203.1|96218.4|96193.4|60
1653310910000|2022-05-23 13:01:50|96227.2|96202.2|96263.3|96238.3|96268.4|96242.4|96225.8|96200.8|61
1653310920000|2022-05-23 13:02:00|96262.9|96237.9|96271|96246|96276.2|96251.2|96257.5|96232.5|56
1653310930000|2022-05-23 13:02:10|96269.9|96244.9|96266|96241|96273.9|96248.9|96266|96241|47
1653310940000|2022-05-23 13:02:20|96267.3|96242.3|96263.4|96238.4|96300|96254.3|96260|96226.5|68
1653310950000|2022-05-23 13:02:30|96270.7|96245.7|96282.5|96257.5|96302.7|96269.9|96267.6|96242.6|54
1653310960000|2022-05-23 13:02:40|96282|96257|96277|96252|96314.4|96264.4|96272|96247|61
1653310970000|2022-05-23 13:02:50|96277.2|96252.2|96274.8|96249.8|96278.4|96253.4|96273.7|96248.7|43
1653310980000|2022-05-23 13:03:00|96274.9|96249.9|96290.7|96265.7|96292.8|96267.8|96274.8|96249.8|52
1653310990000|2022-05-23 13:03:10|96289.8|96264.8|96283.7|96258.7|96298|96273|96283.7|96258.7|48
1653311000000|2022-05-23 13:03:20|96280.8|96255.8|96284.6|96259.6|96290.8|96265.8|96280.8|96255.8|43
1653311010000|2022-05-23 13:03:30|96283.6|96258.6|96281.4|96256.4|96285.5|96260.5|96278|96253|51
1653311020000|2022-05-23 13:03:40|96282.5|96257.5|96281|96256|96288.3|96263.3|96279.5|96254.5|48
1653311030000|2022-05-23 13:03:50|96281.7|96256.7|96283.6|96258.6|96287.5|96262.5|96280.2|96255.2|41
1653311040000|2022-05-23 13:04:00|96284|96259|96279.8|96254.8|96284.3|96259.3|96275.8|96250.8|52
1653311050000|2022-05-23 13:04:10|96280.3|96255.3|96281|96256|96288|96263|96278.2|96253.2|48
1653311060000|2022-05-23 13:04:20|96282.1|96257.1|96274.6|96249.6|96282.6|96257.6|96274.3|96249.3|38
1653311070000|2022-05-23 13:04:30|96276.5|96251.5|96279.5|96254.5|96283.3|96258.3|96275.1|96250.1|45
1653311080000|2022-05-23 13:04:40|96280.3|96255.3|96292.5|96267.5|96297.4|96272.4|96279.5|96254.5|58
1653311090000|2022-05-23 13:04:50|96295.4|96270.4|96286|96261|96295.4|96270.4|96283.2|96258.2|38
1653311100000|2022-05-23 13:05:00|96282.5|96257.5|96270|96245|96282.9|96257.9|96269.9|96244.9|55
1653311110000|2022-05-23 13:05:10|96270.1|96245.1|96281.3|96256.3|96281.7|96256.7|96269.6|96244.6|45
1653311120000|2022-05-23 13:05:20|96281.6|96256.6|96288.3|96263.3|96292|96267|96281.6|96256.6|34
1653311130000|2022-05-23 13:05:30|96289.5|96264.5|96286|96261|96290.5|96265.5|96284.8|96259.8|32
1653311140000|2022-05-23 13:05:40|96286.1|96261.1|96287.6|96262.6|96289|96264|96284|96259|31
1653311150000|2022-05-23 13:05:50|96288.2|96263.2|96280.1|96255.1|96291.3|96266.3|96279.8|96254.8|29
1653311160000|2022-05-23 13:06:00|96280.2|96255.2|96279|96254|96288.1|96263.1|96271.6|96246.6|57
1653311170000|2022-05-23 13:06:10|96278.8|96253.8|96283.9|96258.9|96292.5|96267.5|96278.5|96253.5|62
1653311180000|2022-05-23 13:06:20|96283.1|96258.1|96272.7|96247.7|96286.4|96261.4|96260|96235|62
1653311190000|2022-05-23 13:06:30|96274.3|96249.3|96268.9|96243.9|96281.8|96251.1|96259|96231.8|57
1653311200000|2022-05-23 13:06:40|96271.4|96246.4|96274.6|96249.6|96276.6|96251.6|96269.1|96244.1|54
1653311210000|2022-05-23 13:06:50|96272.9|96247.9|96248.2|96223.2|96276.7|96251.7|96248.2|96223.2|53
1653311220000|2022-05-23 13:07:00|96251.9|96226.9|96267.1|96242.1|96271|96246|96247.8|96222.8|58
1653311230000|2022-05-23 13:07:10|96273.8|96248.8|96275|96250|96279.6|96254.6|96271.8|96246.8|58
1653311240000|2022-05-23 13:07:20|96275.5|96250.5|96271.2|96246.2|96275.5|96250.5|96263.8|96238.8|49
1653311250000|2022-05-23 13:07:30|96271.6|96246.6|96257.3|96232.3|96271.8|96246.8|96257.2|96232.2|59
1653311260000|2022-05-23 13:07:40|96256.4|96231.4|96250.1|96225.1|96259.8|96234.8|96246.7|96221.7|58
1653311270000|2022-05-23 13:07:50|96247.8|96222.8|96268.2|96243.2|96290.7|96251.4|96247|96222|53
1653311280000|2022-05-23 13:08:00|96267.9|96242.9|96284.2|96259.2|96299.5|96265.2|96267.6|96234.2|64
1653311290000|2022-05-23 13:08:10|96283.7|96258.7|96288|96263|96310.8|96263.2|96282.5|96250|64
1653311300000|2022-05-23 13:08:20|96288.8|96263.8|96300.8|96275.8|96308|96277.1|96284.5|96258|41
1653311310000|2022-05-23 13:08:30|96301.9|96276.9|96311.4|96286.4|96328.8|96289.8|96300.9|96263.2|70
1653311320000|2022-05-23 13:08:40|96311.1|96286.1|96311.5|96286.5|96326.4|96290.5|96305.4|96273.9|71
1653311330000|2022-05-23 13:08:50|96311.4|96286.4|96319.2|96294.2|96329.2|96296.2|96310.3|96279.2|59
1653311340000|2022-05-23 13:09:00|96319.6|96294.6|96328|96303|96340.6|96305.5|96316.7|96279.9|71
1653311350000|2022-05-23 13:09:10|96327.7|96302.7|96345.5|96320.5|96357.9|96322.6|96325.5|96300.5|63
1653311360000|2022-05-23 13:09:20|96346.8|96321.8|96307.2|96282.2|96348|96323|96304.7|96279.7|58
1653311370000|2022-05-23 13:09:30|96307.8|96282.8|96305.7|96280.7|96312.4|96287.4|96302.4|96277.4|56
1653311380000|2022-05-23 13:09:40|96303.7|96278.7|96302.5|96277.5|96306.8|96281.8|96301.8|96276.8|64
1653311390000|2022-05-23 13:09:50|96302|96277|96299.1|96274.1|96302|96277|96294.3|96269.3|56
1653311400000|2022-05-23 13:10:00|96299.4|96274.4|96299.2|96274.2|96303.2|96278.2|96296.2|96271.2|54
1653311410000|2022-05-23 13:10:10|96299.5|96274.5|96300|96275|96303|96278|96297.4|96272.4|59
1653311420000|2022-05-23 13:10:20|96300.1|96275.1|96300.9|96275.9|96304.1|96279.1|96298.5|96273.5|45
1653311430000|2022-05-23 13:10:30|96302.7|96277.7|96307.3|96282.3|96309.3|96284.3|96295.9|96270.9|55
1653311440000|2022-05-23 13:10:40|96308|96283|96309.8|96284.8|96310|96285|96305|96280|40
1653311450000|2022-05-23 13:10:50|96310.8|96285.8|96303.3|96278.3|96311.4|96286.4|96301.4|96276.4|51
1653311460000|2022-05-23 13:11:00|96304.4|96279.4|96287.2|96262.2|96304.4|96279.4|96284.2|96259.2|65
1653311470000|2022-05-23 13:11:10|96286.3|96261.3|96271.6|96246.6|96286.7|96261.7|96271|96236.7|67
1653311480000|2022-05-23 13:11:20|96270.8|96245.8|96269.7|96244.7|96272|96247|96267.9|96242.9|42
1653311490000|2022-05-23 13:11:30|96269.5|96244.5|96269.6|96244.6|96272.2|96247.2|96264.4|96239.4|43
1653311500000|2022-05-23 13:11:40|96269.9|96244.9|96268.1|96243.1|96273.5|96248.5|96268.1|96243.1|38
1653311510000|2022-05-23 13:11:50|96270.5|96245.5|96269.6|96244.6|96271.5|96246.5|96264.6|96239.6|50
1653311520000|2022-05-23 13:12:00|96271.1|96246.1|96241.2|96216.2|96271.1|96246.1|96240.2|96215.2|65
1653311530000|2022-05-23 13:12:10|96242.7|96217.7|96232.3|96207.3|96245.1|96220.1|96225.1|96200.1|67
1653311540000|2022-05-23 13:12:20|96231.7|96206.7|96248.7|96223.7|96249.2|96224.2|96231.7|96206.7|53
1653311550000|2022-05-23 13:12:30|96249.1|96224.1|96257|96232|96257|96232|96247.8|96222.8|51
1653311560000|2022-05-23 13:12:40|96256.9|96231.9|96260.7|96235.7|96264|96239|96256.9|96231.9|52
1653311570000|2022-05-23 13:12:50|96260.2|96235.2|96274.5|96249.5|96276.8|96251.8|96260.1|96235.1|49
1653311580000|2022-05-23 13:13:00|96274.8|96249.8|96248.6|96223.6|96274.8|96249.8|96246.7|96221.7|62
1653311590000|2022-05-23 13:13:10|96248.2|96223.2|96243.2|96218.2|96250.1|96225.1|96238.9|96213.9|54
1653311600000|2022-05-23 13:13:20|96243.1|96218.1|96243|96218|96248|96223|96240.4|96215.4|51
1653311610000|2022-05-23 13:13:30|96243.3|96218.3|96240.2|96215.2|96244.4|96219.4|96239.2|96214.2|67
1653311620000|2022-05-23 13:13:40|96241.7|96216.7|96239.8|96214.8|96242.1|96217.1|96233|96208|55
1653311630000|2022-05-23 13:13:50|96239.5|96214.5|96235.6|96210.6|96240.2|96215.2|96230.3|96205.3|53
1653311640000|2022-05-23 13:14:00|96236|96211|96235.3|96210.3|96237.8|96212.8|96231.4|96206.4|62
1653311650000|2022-05-23 13:14:10|96235|96210|96237.9|96212.9|96240|96215|96232.6|96207.6|49
1653311660000|2022-05-23 13:14:20|96236|96211|96236.6|96211.6|96239.8|96214.8|96231.3|96206.3|73
1653311670000|2022-05-23 13:14:30|96237.5|96212.5|96236.3|96211.3|96237.5|96212.5|96231|96206|75
1653311680000|2022-05-23 13:14:40|96236.1|96211.1|96231.7|96206.7|96237.8|96212.8|96230.8|96205.8|60
1653311690000|2022-05-23 13:14:50|96231.8|96206.8|96230.8|96205.8|96235.2|96210.2|96230.4|96205.4|34
1653311700000|2022-05-23 13:15:00|96231.7|96206.7|96226.5|96201.5|96235.6|96210.6|96222|96197|48
1653311710000|2022-05-23 13:15:10|96227.3|96202.3|96223.6|96198.6|96230.7|96205.7|96223|96198|66
1653311720000|2022-05-23 13:15:20|96223.4|96198.4|96225.4|96200.4|96229.2|96204.2|96223.4|96198.4|54
1653311730000|2022-05-23 13:15:30|96225.5|96200.5|96225.5|96200.5|96231.1|96206.1|96224.3|96199.3|51
1653311740000|2022-05-23 13:15:40|96225.1|96200.1|96229.6|96204.6|96229.8|96204.8|96223.4|96198.4|61
1653311750000|2022-05-23 13:15:50|96230.8|96205.8|96228.6|96203.6|96231|96206|96227.8|96202.8|37
1653311760000|2022-05-23 13:16:00|96230.1|96205.1|96230.9|96205.9|96232.7|96207.7|96227.7|96202.7|34
1653311770000|2022-05-23 13:16:10|96230.5|96205.5|96225.9|96200.9|96230.6|96205.6|96221.8|96196.8|51
1653311780000|2022-05-23 13:16:20|96225.1|96200.1|96230.7|96205.7|96232.5|96207.5|96224.2|96199.2|46
1653311790000|2022-05-23 13:16:30|96229.9|96204.9|96230.2|96205.2|96234.9|96209.9|96223.8|96198.8|62
1653311800000|2022-05-23 13:16:40|96230.6|96205.6|96217.9|96192.9|96231.9|96206.9|96216.1|96191.1|61
1653311810000|2022-05-23 13:16:50|96218.4|96193.4|96226.6|96201.6|96226.6|96201.6|96218.4|96193.4|52
1653311820000|2022-05-23 13:17:00|96225.9|96200.9|96221.3|96196.3|96227.4|96202.4|96219.8|96194.8|52
1653311830000|2022-05-23 13:17:10|96223.6|96198.6|96221.8|96196.8|96231.9|96206.9|96219.9|96194.9|72
1653311840000|2022-05-23 13:17:20|96224.7|96199.7|96213|96188|96226.4|96201.4|96213|96188|60
1653311850000|2022-05-23 13:17:30|96213.3|96188.3|96229.9|96204.9|96230.2|96205.2|96210|96185|64
1653311860000|2022-05-23 13:17:40|96230.5|96205.5|96219.7|96194.7|96232|96207|96219.2|96194.2|65
1653311870000|2022-05-23 13:17:50|96222.5|96197.5|96227.1|96202.1|96235|96210|96220|96195|57
1653311880000|2022-05-23 13:18:00|96225|96200|96228|96203|96229.1|96204.1|96224.3|96199.3|62
1653311890000|2022-05-23 13:18:10|96230|96205|96227.7|96202.7|96233.5|96208.5|96224.6|96199.6|69
1653311900000|2022-05-23 13:18:20|96228.4|96203.4|96232.1|96207.1|96235.1|96210.1|96225.7|96200.7|58
1653311910000|2022-05-23 13:18:30|96230.7|96205.7|96231.9|96206.9|96234.9|96209.9|96228.1|96203.1|54
1653311920000|2022-05-23 13:18:40|96231.8|96206.8|96227.6|96202.6|96235.8|96210.8|96223.6|96198.6|61
1653311930000|2022-05-23 13:18:50|96227.5|96202.5|96234|96209|96234.9|96209.9|96226.9|96201.9|54
1653311940000|2022-05-23 13:19:00|96233.8|96208.8|96241.7|96216.7|96245.1|96220.1|96232.5|96207.5|57
1653311950000|2022-05-23 13:19:10|96242.7|96217.7|96249.3|96224.3|96257.9|96232.9|96240.4|96215.4|57
1653311960000|2022-05-23 13:19:20|96249.7|96224.7|96241.3|96216.3|96252.7|96227.7|96239.7|96214.7|54
1653311970000|2022-05-23 13:19:30|96243.4|96218.4|96251.3|96226.3|96251.3|96226.3|96239.6|96214.6|48
1653311980000|2022-05-23 13:19:40|96251.2|96226.2|96245.7|96220.7|96251.9|96226.9|96245.6|96220.6|54
1653311990000|2022-05-23 13:19:50|96247.4|96222.4|96250.9|96225.9|96251.7|96226.7|96244|96219|53
1653312000000|2022-05-23 13:20:00|96250.4|96225.4|96254.7|96229.7|96255.2|96230.2|96245.8|96220.8|53
1653312010000|2022-05-23 13:20:10|96254.6|96229.6|96248.9|96223.9|96255|96230|96248.9|96223.9|41
1653312020000|2022-05-23 13:20:20|96248.7|96223.7|96248|96223|96249.9|96224.9|96246.9|96221.9|45
1653312030000|2022-05-23 13:20:30|96247.8|96222.8|96250.5|96225.5|96257.8|96232.8|96247.6|96222.6|56
1653312040000|2022-05-23 13:20:40|96252.3|96227.3|96250.4|96225.4|96254.1|96229.1|96247.7|96222.7|50
1653312050000|2022-05-23 13:20:50|96249.4|96224.4|96246.1|96221.1|96251.2|96226.2|96241|96216|42
1653312060000|2022-05-23 13:21:00|96242.2|96217.2|96260.3|96235.3|96262.9|96237.9|96241.7|96216.7|57
1653312070000|2022-05-23 13:21:10|96259.5|96234.5|96261.4|96236.4|96261.9|96236.9|96258.9|96233.9|38
1653312080000|2022-05-23 13:21:20|96261.6|96236.6|96260.6|96235.6|96266.1|96241.1|96260.2|96235.2|35
1653312090000|2022-05-23 13:21:30|96260.7|96235.7|96257.8|96232.8|96264.8|96239.8|96256.5|96231.5|48
1653312100000|2022-05-23 13:21:40|96254.4|96229.4|96261.4|96236.4|96262|96237|96254.4|96229.4|35
1653312110000|2022-05-23 13:21:50|96263|96238|96259|96234|96263.3|96238.3|96258.4|96233.4|49
1653312120000|2022-05-23 13:22:00|96259.4|96234.4|96252.7|96227.7|96259.4|96234.4|96251|96226|60
1653312130000|2022-05-23 13:22:10|96253.2|96228.2|96244.1|96219.1|96257.7|96232.7|96238.6|96213.6|60
1653312140000|2022-05-23 13:22:20|96243.8|96218.8|96250.5|96225.5|96251.5|96226.5|96243.8|96218.8|49
1653312150000|2022-05-23 13:22:30|96250.6|96225.6|96233.3|96208.3|96250.6|96225.6|96233.1|96208.1|44
1653312160000|2022-05-23 13:22:40|96234.3|96209.3|96235.7|96210.7|96236.7|96211.7|96227.3|96202.3|56
1653312170000|2022-05-23 13:22:50|96236.5|96211.5|96237|96212|96238|96213|96231.4|96206.4|50
1653312180000|2022-05-23 13:23:00|96238.9|96213.9|96250.7|96225.7|96250.7|96225.7|96236.2|96211.2|52
1653312190000|2022-05-23 13:23:10|96248.3|96223.3|96248|96223|96249.3|96224.3|96246.7|96221.7|35
1653312200000|2022-05-23 13:23:20|96248.1|96223.1|96249|96224|96251.3|96226.3|96248.1|96223.1|28
1653312210000|2022-05-23 13:23:30|96249.6|96224.6|96251.9|96226.9|96253.4|96228.4|96249.4|96224.4|47
1653312220000|2022-05-23 13:23:40|96251.8|96226.8|96257.6|96232.6|96257.7|96232.7|96251.8|96226.8|52
1653312230000|2022-05-23 13:23:50|96257.5|96232.5|96263.8|96238.8|96264|96239|96257.2|96232.2|38
1653312240000|2022-05-23 13:24:00|96261.2|96236.2|96256.3|96231.3|96261.9|96236.9|96256.2|96231.2|33
1653312250000|2022-05-23 13:24:10|96256.2|96231.2|96249.1|96224.1|96258.9|96233.9|96248.2|96223.2|48
1653312260000|2022-05-23 13:24:20|96247.5|96222.5|96249.7|96224.7|96250.4|96225.4|96245.8|96220.8|32
1653312270000|2022-05-23 13:24:30|96250.9|96225.9|96238.5|96213.5|96251.1|96226.1|96234.7|96209.7|34
1653312280000|2022-05-23 13:24:40|96238|96213|96231.3|96206.3|96241.1|96216.1|96230.2|96205.2|34
1653312290000|2022-05-23 13:24:50|96232|96207|96241.2|96216.2|96241.2|96216.2|96232|96207|39
1653312300000|2022-05-23 13:25:00|96236.9|96211.9|96252.7|96227.7|96255.1|96230.1|96236.2|96211.2|58
1653312310000|2022-05-23 13:25:10|96251|96226|96258.7|96233.7|96264.3|96239.3|96250.5|96225.5|59
1653312320000|2022-05-23 13:25:20|96257|96232|96250.7|96225.7|96258.1|96233.1|96249.9|96224.9|50
1653312330000|2022-05-23 13:25:30|96249.5|96224.5|96270.1|96245.1|96272.4|96247.4|96249.5|96224.5|58
1653312340000|2022-05-23 13:25:40|96268.6|96243.6|96275.8|96250.8|96283.4|96258.4|96266.9|96241.9|53
1653312350000|2022-05-23 13:25:50|96276.5|96251.5|96264.7|96239.7|96277.2|96252.2|96263.7|96238.7|49
1653312360000|2022-05-23 13:26:00|96264.9|96239.9|96267.6|96242.6|96272.5|96247.5|96263.6|96238.6|41
1653312370000|2022-05-23 13:26:10|96270.9|96245.9|96265.7|96240.7|96270.9|96245.9|96263.8|96238.8|40
1653312380000|2022-05-23 13:26:20|96266.5|96241.5|96273.7|96248.7|96274.3|96249.3|96265.3|96240.3|44
1653312390000|2022-05-23 13:26:30|96274.7|96249.7|96271.7|96246.7|96288|96263|96271.7|96246.7|60
1653312400000|2022-05-23 13:26:40|96271.3|96246.3|96258.9|96233.9|96274.7|96249.7|96258.9|96233.9|52
1653312410000|2022-05-23 13:26:50|96262.1|96237.1|96254.2|96229.2|96262.6|96237.6|96254.2|96229.2|50
1653312420000|2022-05-23 13:27:00|96254.6|96229.6|96264.2|96239.2|96267.2|96242.2|96252.8|96227.8|50
1653312430000|2022-05-23 13:27:10|96264.7|96239.7|96266.2|96241.2|96267.6|96242.6|96262.3|96237.3|36
1653312440000|2022-05-23 13:27:20|96268.8|96243.8|96258.1|96233.1|96268.8|96243.8|96258.1|96233.1|37
1653312450000|2022-05-23 13:27:30|96259.2|96234.2|96256|96231|96261.4|96236.4|96252.7|96227.7|42
1653312460000|2022-05-23 13:27:40|96257.4|96232.4|96260.8|96235.8|96263|96238|96257.4|96232.4|37
1653312470000|2022-05-23 13:27:50|96261|96236|96276.4|96251.4|96278.3|96253.3|96260.9|96235.9|57
1653312480000|2022-05-23 13:28:00|96275.2|96250.2|96291.8|96266.8|96293|96268|96274.4|96249.4|49
1653312490000|2022-05-23 13:28:10|96291.9|96266.9|96398.1|96348.1|96400.4|96350.4|96291.3|96266.3|70
1653312500000|2022-05-23 13:28:20|96396.9|96346.9|96387.1|96337.1|96397.5|96348.4|96372.1|96330|63
1653312510000|2022-05-23 13:28:30|96386.7|96336.7|96371|96346|96393|96352|96366.9|96332.6|67
1653312520000|2022-05-23 13:28:40|96370.5|96345.5|96371.5|96321.5|96378|96346.3|96359.6|96320.5|50
1653312530000|2022-05-23 13:28:50|96371.2|96321.2|96356.4|96306.4|96372.7|96322.7|96339.8|96301.3|75
1653312540000|2022-05-23 13:29:00|96358.8|96308.8|96360.9|96310.9|96361.1|96323.6|96345.2|96303.7|57
1653312550000|2022-05-23 13:29:10|96356.3|96306.3|96345.6|96295.6|96356.3|96321.1|96330.3|96290.9|55
1653312560000|2022-05-23 13:29:20|96344|96294|96350.3|96300.3|96350.3|96314.8|96326.9|96276.9|57
1653312570000|2022-05-23 13:29:30|96350.1|96300.1|96315.4|96290.4|96350.1|96312.6|96310.9|96285.9|49
1653312580000|2022-05-23 13:29:40|96314.7|96289.7|96315.3|96290.3|96319.7|96294.7|96311.3|96286.3|46
1653312590000|2022-05-23 13:29:50|96315.6|96290.6|96315.8|96290.8|96317.5|96292.5|96311.4|96286.4|51
1653312600000|2022-05-23 13:30:00|96315.2|96290.2|96312.2|96287.2|96316|96291|96306.2|96281.2|68
1653312610000|2022-05-23 13:30:10|96312.4|96287.4|96340.6|96315.6|96349.4|96315.6|96306.6|96277.5|72
1653312620000|2022-05-23 13:30:20|96339.1|96314.1|96323|96298|96349.2|96314.1|96319.3|96294.3|72
1653312630000|2022-05-23 13:30:30|96322.9|96297.9|96336|96311|96336.1|96311.1|96318.4|96279.2|72
1653312640000|2022-05-23 13:30:40|96335.6|96310.6|96344.9|96319.9|96348.3|96323.3|96327.1|96302.1|61
1653312650000|2022-05-23 13:30:50|96345.9|96320.9|96380.6|96355.6|96386.1|96355.6|96344.4|96319.4|71
1653312660000|2022-05-23 13:31:00|96380.5|96355.5|96384.8|96359.8|96390.9|96365.9|96375|96350|61
1653312670000|2022-05-23 13:31:10|96384.6|96359.6|96375.3|96350.3|96385.3|96360.3|96375.3|96350.3|54
1653312680000|2022-05-23 13:31:20|96374.9|96349.9|96381|96356|96381|96356|96372.1|96347.1|54
1653312690000|2022-05-23 13:31:30|96380.8|96355.8|96396|96371|96396.9|96371.9|96380.4|96355.4|56
1653312700000|2022-05-23 13:31:40|96395.1|96370.1|96396.1|96371.1|96397.8|96372.8|96388|96363|59
1653312710000|2022-05-23 13:31:50|96396.2|96371.2|96396.6|96371.6|96399.6|96374.6|96394.1|96369.1|56
1653312720000|2022-05-23 13:32:00|96396.9|96371.9|96387.3|96362.3|96397.7|96372.7|96386.5|96361.5|66
1653312730000|2022-05-23 13:32:10|96387.6|96362.6|96368.7|96343.7|96396.7|96371.7|96368.7|96343.7|56
1653312740000|2022-05-23 13:32:20|96366.1|96341.1|96360.8|96335.8|96366.3|96341.3|96359.6|96334.6|55
1653312750000|2022-05-23 13:32:30|96360.3|96335.3|96356.7|96331.7|96360.3|96335.3|96351.9|96326.9|60
1653312760000|2022-05-23 13:32:40|96356.9|96331.9|96366.9|96341.9|96367|96342|96355.7|96330.7|60
1653312770000|2022-05-23 13:32:50|96366.7|96341.7|96349.1|96324.1|96369.8|96344.8|96342.4|96317.4|67
1653312780000|2022-05-23 13:33:00|96350|96325|96323.2|96298.2|96354.2|96329.2|96320.4|96295.4|64
1653312790000|2022-05-23 13:33:10|96322|96297|96317.3|96292.3|96323.7|96298.7|96315|96290|59
1653312800000|2022-05-23 13:33:20|96316|96291|96305|96280|96318.7|96293.7|96302.4|96277.4|62
1653312810000|2022-05-23 13:33:30|96305.2|96280.2|96298|96273|96305.2|96280.2|96293.9|96268.9|61
1653312820000|2022-05-23 13:33:40|96296.6|96271.6|96296.6|96271.6|96300.7|96275.7|96287.1|96262.1|61
1653312830000|2022-05-23 13:33:50|96297|96272|96318|96293|96325.9|96300.9|96297|96272|65
1653312840000|2022-05-23 13:34:00|96318.7|96293.7|96330.5|96305.5|96332.1|96307.1|96315.3|96290.3|55
1653312850000|2022-05-23 13:34:10|96330.9|96305.9|96312.3|96287.3|96334|96309|96312.1|96287.1|68
1653312860000|2022-05-23 13:34:20|96314|96289|96317|96292|96317.5|96292.5|96313.3|96288.3|52
1653312870000|2022-05-23 13:34:30|96315.1|96290.1|96335|96310|96335|96310|96313.1|96288.1|62
1653312880000|2022-05-23 13:34:40|96334.8|96309.8|96340.3|96315.3|96342|96317|96333.3|96308.3|64
1653312890000|2022-05-23 13:34:50|96339.1|96314.1|96305.9|96280.9|96339.1|96314.1|96305.2|96280.2|66
1653312900000|2022-05-23 13:35:00|96306.1|96281.1|96264.2|96239.2|96306.1|96281.1|96253.8|96225.8|64
1653312910000|2022-05-23 13:35:10|96262.9|96237.9|96311.2|96286.2|96312.2|96287.2|96262.9|96237.9|65
1653312920000|2022-05-23 13:35:20|96314.2|96289.2|96323.4|96298.4|96328.5|96303.5|96314.2|96289.2|61
1653312930000|2022-05-23 13:35:30|96323|96298|96328.7|96303.7|96338.2|96313.2|96322.9|96297.9|49
1653312940000|2022-05-23 13:35:40|96329.6|96304.6|96321.5|96296.5|96329.6|96304.6|96313.5|96288.5|63
1653312950000|2022-05-23 13:35:50|96320.8|96295.8|96324.3|96299.3|96325.2|96300.2|96316|96291|51
1653312960000|2022-05-23 13:36:00|96326.1|96301.1|96317.2|96292.2|96327.7|96302.7|96316.1|96291.1|52
1653312970000|2022-05-23 13:36:10|96318|96293|96317.7|96292.7|96321.8|96296.8|96315.9|96290.9|41
1653312980000|2022-05-23 13:36:20|96318.2|96293.2|96320.8|96295.8|96325.3|96300.3|96317.2|96292.2|59
1653312990000|2022-05-23 13:36:30|96322.1|96297.1|96323|96298|96327.3|96302.3|96320.6|96295.6|43
1653313000000|2022-05-23 13:36:40|96324.7|96299.7|96347.1|96322.1|96347.1|96322.1|96323.8|96298.8|49
1653313010000|2022-05-23 13:36:50|96347.5|96322.5|96333.6|96308.6|96348.8|96323.8|96330.8|96305.8|48
1653313020000|2022-05-23 13:37:00|96333.5|96308.5|96339.9|96314.9|96340.3|96315.3|96332.9|96307.9|46
1653313030000|2022-05-23 13:37:10|96339.5|96314.5|96392.9|96367.9|96392.9|96367.9|96339.5|96314.5|61
1653313040000|2022-05-23 13:37:20|96391.2|96366.2|96383|96358|96403.2|96378.2|96383|96358|69
1653313050000|2022-05-23 13:37:30|96384|96359|96381.6|96356.6|96386.1|96361.1|96369.9|96344.9|72
1653313060000|2022-05-23 13:37:40|96381|96356|96385.5|96360.5|96389.4|96364.4|96378.7|96353.7|59
1653313070000|2022-05-23 13:37:50|96384.2|96359.2|96386.5|96361.5|96397.3|96372.3|96376.6|96351.6|73
1653313080000|2022-05-23 13:38:00|96387.5|96362.5|96391|96366|96391.4|96366.4|96377.9|96352.9|66
1653313090000|2022-05-23 13:38:10|96391.4|96366.4|96402.1|96377.1|96402.1|96377.1|96386.7|96361.7|62
1653313100000|2022-05-23 13:38:20|96401.7|96376.7|96455.1|96430.1|96464.1|96439.1|96400.8|96375.8|68
1653313110000|2022-05-23 13:38:30|96454|96429|96455.9|96430.9|96460.4|96435.4|96452.7|96427.7|52
1653313120000|2022-05-23 13:38:40|96457.4|96432.4|96463.6|96438.6|96464.1|96439.1|96453.1|96428.1|62
1653313130000|2022-05-23 13:38:50|96463.5|96438.5|96474.8|96449.8|96477.7|96452.7|96462.6|96437.6|71
1653313140000|2022-05-23 13:39:00|96477.3|96452.3|96472.1|96447.1|96477.6|96452.6|96471.1|96446.1|53
1653313150000|2022-05-23 13:39:10|96474.9|96449.9|96445|96420|96474.9|96449.9|96441.2|96416.2|71
1653313160000|2022-05-23 13:39:20|96444.9|96419.9|96441.8|96416.8|96445|96420|96432.8|96407.8|61
1653313170000|2022-05-23 13:39:30|96442|96417|96448.9|96423.9|96455.1|96430.1|96426.6|96401.6|60
1653313180000|2022-05-23 13:39:40|96451.8|96426.8|96441.2|96416.2|96463.2|96438.2|96437.3|96412.3|68
1653313190000|2022-05-23 13:39:50|96441.8|96416.8|96430.5|96405.5|96442.6|96417.6|96426.8|96401.8|70
1653313200000|2022-05-23 13:40:00|96429.2|96404.2|96445.9|96420.9|96446.2|96421.2|96428.9|96403.9|79
1653313210000|2022-05-23 13:40:10|96443.2|96418.2|96439.1|96414.1|96447.3|96422.3|96432.8|96407.8|63
1653313220000|2022-05-23 13:40:20|96439.3|96414.3|96412.5|96387.5|96440.3|96415.3|96412|96387|66
1653313230000|2022-05-23 13:40:30|96412.9|96387.9|96406|96381|96413.9|96388.9|96397.9|96372.9|75
1653313240000|2022-05-23 13:40:40|96404.5|96379.5|96401.8|96376.8|96410.3|96385.3|96399|96374|64
1653313250000|2022-05-23 13:40:50|96403.4|96378.4|96389|96364|96403.4|96378.4|96373.7|96348.7|73
1653313260000|2022-05-23 13:41:00|96388.8|96363.8|96389.7|96364.7|96390.2|96365.2|96382.7|96357.7|62
1653313270000|2022-05-23 13:41:10|96389.6|96364.6|96370|96345|96389.6|96364.6|96368.3|96343.3|62
1653313280000|2022-05-23 13:41:20|96372.1|96347.1|96386.1|96361.1|96389.4|96364.4|96359|96334|71
1653313290000|2022-05-23 13:41:30|96386.3|96361.3|96370.8|96345.8|96388.7|96363.7|96370.8|96345.8|72
1653313300000|2022-05-23 13:41:40|96372.7|96347.7|96379|96354|96379|96354|96369.2|96344.2|60
1653313310000|2022-05-23 13:41:50|96378.3|96353.3|96374.8|96349.8|96380|96355|96366.1|96341.1|59
1653313320000|2022-05-23 13:42:00|96379.3|96354.3|96382|96357|96384.4|96359.4|96373.9|96348.9|59
1653313330000|2022-05-23 13:42:10|96380.9|96355.9|96380.9|96355.9|96383.4|96358.4|96371.8|96346.8|69
1653313340000|2022-05-23 13:42:20|96380.6|96355.6|96390.5|96365.5|96396.2|96371.2|96380.6|96355.6|67
1653313350000|2022-05-23 13:42:30|96390.7|96365.7|96391|96366|96392.8|96367.8|96372.2|96347.2|65
1653313360000|2022-05-23 13:42:40|96388.8|96363.8|96386.7|96361.7|96393.3|96368.3|96381.8|96356.8|64
1653313370000|2022-05-23 13:42:50|96387.5|96362.5|96392.7|96367.7|96393.2|96368.2|96387.4|96362.4|45
1653313380000|2022-05-23 13:43:00|96392.8|96367.8|96359.6|96334.6|96393.5|96368.5|96356.9|96331.9|75
1653313390000|2022-05-23 13:43:10|96361|96336|96365.2|96340.2|96368|96343|96348.5|96323.5|63
1653313400000|2022-05-23 13:43:20|96365.4|96340.4|96379.1|96354.1|96379.1|96354.1|96358.7|96333.7|54
1653313410000|2022-05-23 13:43:30|96379|96354|96378.8|96353.8|96396.6|96371.6|96377.4|96352.4|66
1653313420000|2022-05-23 13:43:40|96379.6|96354.6|96392.4|96367.4|96394.9|96369.9|96376.9|96351.9|65
1653313430000|2022-05-23 13:43:50|96391.6|96366.6|96384.9|96359.9|96402.9|96377.9|96374.3|96349.3|72
1653313440000|2022-05-23 13:44:00|96384.2|96359.2|96384.8|96359.8|96392.3|96367.3|96378.8|96353.8|71
1653313450000|2022-05-23 13:44:10|96387|96362|96384.7|96359.7|96393.6|96368.6|96382.2|96357.2|67
1653313460000|2022-05-23 13:44:20|96384.8|96359.8|96373|96348|96384.8|96359.8|96370.2|96345.2|71
1653313470000|2022-05-23 13:44:30|96375.2|96350.2|96377.6|96352.6|96385|96360|96373.5|96348.5|56
1653313480000|2022-05-23 13:44:40|96376.8|96351.8|96377.3|96352.3|96384.8|96359.8|96372.8|96347.8|72
1653313490000|2022-05-23 13:44:50|96375|96350|96369.5|96344.5|96375.3|96350.3|96355.9|96330.9|67
1653313500000|2022-05-23 13:45:00|96368.9|96343.9|96372.2|96347.2|96376.5|96351.5|96362.1|96337.1|70
1653313510000|2022-05-23 13:45:10|96372.5|96347.5|96376.8|96351.8|96378.6|96353.6|96371.6|96346.6|60
1653313520000|2022-05-23 13:45:20|96376.7|96351.7|96392.1|96367.1|96393|96368|96375.1|96350.1|60
1653313530000|2022-05-23 13:45:30|96394.5|96369.5|96392.1|96367.1|96399.6|96374.6|96391.2|96366.2|49
1653313540000|2022-05-23 13:45:40|96391.9|96366.9|96394.2|96369.2|96395.5|96370.5|96391.9|96366.9|28
1653313550000|2022-05-23 13:45:50|96394.6|96369.6|96362.3|96337.3|96394.7|96369.7|96356.6|96331.6|57
1653313560000|2022-05-23 13:46:00|96361.8|96336.8|96376.8|96351.8|96378.2|96353.2|96361.6|96336.6|62
1653313570000|2022-05-23 13:46:10|96377.1|96352.1|96382.5|96357.5|96382.5|96357.5|96370.7|96345.7|48
1653313580000|2022-05-23 13:46:20|96381.8|96356.8|96388|96363|96393.9|96368.9|96378.2|96353.2|63
1653313590000|2022-05-23 13:46:30|96389|96364|96385.3|96360.3|96392.9|96367.9|96379.3|96354.3|59
1653313600000|2022-05-23 13:46:40|96384.8|96359.8|96384.5|96359.5|96388.4|96363.4|96373.7|96348.7|71
1653313610000|2022-05-23 13:46:50|96385.2|96360.2|96382.9|96357.9|96388|96363|96380.5|96355.5|54
1653313620000|2022-05-23 13:47:00|96382.5|96357.5|96385.6|96360.6|96389.2|96364.2|96375.1|96350.1|65
1653313630000|2022-05-23 13:47:10|96385.1|96360.1|96385.9|96360.9|96390.6|96365.6|96380.8|96355.8|58
1653313640000|2022-05-23 13:47:20|96386.5|96361.5|96382.8|96357.8|96388.3|96363.3|96380.1|96355.1|59
1653313650000|2022-05-23 13:47:30|96378.8|96353.8|96369.2|96344.2|96383.6|96358.6|96368.7|96343.7|56
1653313660000|2022-05-23 13:47:40|96369.4|96344.4|96346|96321|96372.3|96347.3|96346|96321|58
1653313670000|2022-05-23 13:47:50|96345.8|96320.8|96340.9|96315.9|96351.3|96326.3|96338.5|96313.5|66
1653313680000|2022-05-23 13:48:00|96340.2|96315.2|96311.3|96286.3|96341.3|96316.3|96311.3|96286.3|63
1653313690000|2022-05-23 13:48:10|96312.4|96287.4|96297.4|96272.4|96312.4|96287.4|96295.1|96270.1|67
1653313700000|2022-05-23 13:48:20|96298|96273|96311.5|96286.5|96327.3|96302.3|96296.3|96271.3|71
1653313710000|2022-05-23 13:48:30|96311.2|96286.2|96312.1|96287.1|96320|96295|96298.7|96254.6|72
1653313720000|2022-05-23 13:48:40|96313.2|96288.2|96319.9|96294.9|96322.3|96297.3|96305.8|96280.8|65
1653313730000|2022-05-23 13:48:50|96321.1|96296.1|96325.6|96300.6|96328.8|96303.8|96318.9|96293.9|66
1653313740000|2022-05-23 13:49:00|96325.4|96300.4|96327.1|96302.1|96329.3|96304.3|96320.7|96295.7|61
1653313750000|2022-05-23 13:49:10|96327.7|96302.7|96320.5|96295.5|96327.7|96302.7|96318.3|96293.3|39
1653313760000|2022-05-23 13:49:20|96320.3|96295.3|96303.8|96278.8|96320.3|96295.3|96298.7|96273.7|51
1653313770000|2022-05-23 13:49:30|96303.4|96278.4|96315.5|96290.5|96317|96292|96303.4|96278.4|57
1653313780000|2022-05-23 13:49:40|96315.9|96290.9|96308.9|96283.9|96316.2|96291.2|96305.2|96280.2|55
1653313790000|2022-05-23 13:49:50|96309.2|96284.2|96314|96289|96320.1|96295.1|96308.6|96283.6|52
1653313800000|2022-05-23 13:50:00|96313.5|96288.5|96292.9|96267.9|96313.5|96288.5|96292.5|96267.5|54
1653313810000|2022-05-23 13:50:10|96292.5|96267.5|96272.1|96247.1|96293.3|96268.3|96272.1|96247.1|60
1653313820000|2022-05-23 13:50:20|96273|96248|96268.2|96243.2|96276.1|96251.1|96265.8|96240.8|69
1653313830000|2022-05-23 13:50:30|96267|96242|96265.3|96240.3|96267|96242|96261|96236|57
1653313840000|2022-05-23 13:50:40|96265.1|96240.1|96254.7|96229.7|96270.7|96245.7|96254|96229|60
1653313850000|2022-05-23 13:50:50|96255.2|96230.2|96191|96166|96257.7|96232.7|96188.1|96151.2|56
1653313860000|2022-05-23 13:51:00|96194.1|96169.1|96186.4|96161.4|96209.5|96172.4|96179.6|96142|75
1653313870000|2022-05-23 13:51:10|96185.5|96160.5|96194.1|96169.1|96215.8|96182.2|96180.9|96142|72
1653313880000|2022-05-23 13:51:20|96189.6|96164.6|96189.5|96164.5|96208.1|96176.8|96184|96151|72
1653313890000|2022-05-23 13:51:30|96185|96160|96196.7|96171.7|96202.2|96177.2|96183.7|96158.7|66
1653313900000|2022-05-23 13:51:40|96196.2|96171.2|96196.5|96171.5|96212.5|96174.8|96186.9|96161.9|62
1653313910000|2022-05-23 13:51:50|96196.7|96171.7|96199.2|96174.2|96203.9|96178.9|96196.6|96171.6|52
1653313920000|2022-05-23 13:52:00|96198.6|96173.6|96187.3|96162.3|96200.4|96175.4|96184.1|96159.1|52
1653313930000|2022-05-23 13:52:10|96186.2|96161.2|96191.5|96166.5|96191.8|96166.8|96179.4|96154.4|45
1653313940000|2022-05-23 13:52:20|96191.4|96166.4|96192.7|96167.7|96207.4|96182.4|96189.4|96164.4|64
1653313950000|2022-05-23 13:52:30|96193.2|96168.2|96194.6|96169.6|96201.7|96176.7|96192.2|96167.2|54
1653313960000|2022-05-23 13:52:40|96195.1|96170.1|96190.9|96165.9|96203.2|96178.2|96189.5|96164.5|59
1653313970000|2022-05-23 13:52:50|96192.2|96167.2|96197.6|96172.6|96197.6|96172.6|96189.5|96164.5|50
1653313980000|2022-05-23 13:53:00|96198.5|96173.5|96200.9|96175.9|96200.9|96175.9|96184|96159|66
1653313990000|2022-05-23 13:53:10|96203.9|96178.9|96202.9|96177.9|96204.2|96179.2|96195|96170|61
1653314000000|2022-05-23 13:53:20|96203.1|96178.1|96209.8|96184.8|96212.2|96187.2|96200.9|96175.9|60
1653314010000|2022-05-23 13:53:30|96209.3|96184.3|96233.6|96208.6|96233.6|96208.6|96209.2|96184.2|68
1653314020000|2022-05-23 13:53:40|96232.9|96207.9|96215.7|96190.7|96239.9|96214.9|96215.7|96190.7|65
1653314030000|2022-05-23 13:53:50|96217|96192|96211.2|96186.2|96220|96195|96211.2|96186.2|60
1653314040000|2022-05-23 13:54:00|96212.3|96187.3|96217|96192|96218.3|96193.3|96212.3|96187.3|45
1653314050000|2022-05-23 13:54:10|96216.7|96191.7|96228.2|96203.2|96235.7|96210.7|96214.9|96189.9|60
1653314060000|2022-05-23 13:54:20|96228.5|96203.5|96247.8|96222.8|96248.7|96223.7|96228.5|96203.5|64
1653314070000|2022-05-23 13:54:30|96247.4|96222.4|96251.6|96226.6|96255|96230|96241.8|96216.8|66
1653314080000|2022-05-23 13:54:40|96251.7|96226.7|96249|96224|96252.9|96227.9|96246.2|96221.2|51
1653314090000|2022-05-23 13:54:50|96250.8|96225.8|96239.4|96214.4|96257.1|96232.1|96239.4|96214.4|63
1653314100000|2022-05-23 13:55:00|96239.7|96214.7|96230.8|96205.8|96240.5|96215.5|96225.7|96200.7|60
1653314110000|2022-05-23 13:55:10|96230.9|96205.9|96233.6|96208.6|96235.7|96210.7|96229.7|96204.7|38
1653314120000|2022-05-23 13:55:20|96233.4|96208.4|96229.1|96204.1|96237.4|96212.4|96228|96203|53
1653314130000|2022-05-23 13:55:30|96229.5|96204.5|96232.1|96207.1|96232.8|96207.8|96226.4|96201.4|52
1653314140000|2022-05-23 13:55:40|96231.7|96206.7|96212.9|96187.9|96233.1|96208.1|96212.9|96187.9|55
1653314150000|2022-05-23 13:55:50|96213.9|96188.9|96206|96181|96215.8|96190.8|96202.4|96177.4|50
1653314160000|2022-05-23 13:56:00|96209.4|96184.4|96213.9|96188.9|96213.9|96188.9|96207.6|96182.6|49
1653314170000|2022-05-23 13:56:10|96213.3|96188.3|96243.9|96218.9|96262.4|96237.4|96213.3|96188.3|63
1653314180000|2022-05-23 13:56:20|96240.5|96215.5|96264|96239|96266.4|96241.4|96234.4|96209.4|61
1653314190000|2022-05-23 13:56:30|96264.2|96239.2|96270.7|96245.7|96271.9|96246.9|96264.2|96239.2|48
1653314200000|2022-05-23 13:56:40|96271|96246|96277.7|96252.7|96279.2|96254.2|96270.6|96245.6|45
1653314210000|2022-05-23 13:56:50|96276.9|96251.9|96276.5|96251.5|96279.5|96254.5|96271.8|96246.8|57
1653314220000|2022-05-23 13:57:00|96276.3|96251.3|96260.6|96235.6|96280.1|96255.1|96258.6|96233.6|59
1653314230000|2022-05-23 13:57:10|96260.9|96235.9|96245.4|96220.4|96261.5|96236.5|96243.3|96218.3|68
1653314240000|2022-05-23 13:57:20|96245.8|96220.8|96229.8|96204.8|96245.8|96220.8|96227.1|96202.1|55
1653314250000|2022-05-23 13:57:30|96230.8|96205.8|96237.6|96212.6|96239.2|96214.2|96228.6|96203.6|57
1653314260000|2022-05-23 13:57:40|96236.6|96211.6|96236.1|96211.1|96237.8|96212.8|96233.2|96208.2|47
1653314270000|2022-05-23 13:57:50|96236|96211|96240.2|96215.2|96244.2|96219.2|96229.6|96204.6|65
1653314280000|2022-05-23 13:58:00|96240.4|96215.4|96241.7|96216.7|96246.4|96221.4|96236.9|96211.9|56
1653314290000|2022-05-23 13:58:10|96241.3|96216.3|96241.3|96216.3|96243|96218|96239|96214|50
1653314300000|2022-05-23 13:58:20|96241.2|96216.2|96254.4|96229.4|96255.3|96230.3|96241.2|96216.2|66
1653314310000|2022-05-23 13:58:30|96253.1|96228.1|96288.4|96263.4|96288.4|96263.4|96250.7|96225.7|68
1653314320000|2022-05-23 13:58:40|96285.1|96260.1|96296.8|96271.8|96304.1|96279.1|96279.5|96254.5|66
1653314330000|2022-05-23 13:58:50|96297.4|96272.4|96297.4|96272.4|96300.9|96275.9|96285.7|96260.7|60
1653314340000|2022-05-23 13:59:00|96299.6|96274.6|96296.1|96271.1|96302.7|96277.7|96289.6|96264.6|68
1653314350000|2022-05-23 13:59:10|96296.8|96271.8|96285.4|96260.4|96297.3|96272.3|96281.3|96256.3|51
1653314360000|2022-05-23 13:59:20|96286.4|96261.4|96270.1|96245.1|96287.9|96262.9|96268.9|96243.9|49
1653314370000|2022-05-23 13:59:30|96269.5|96244.5|96250.8|96225.8|96270.3|96245.3|96250.8|96225.8|58
1653314380000|2022-05-23 13:59:40|96250|96225|96233.2|96208.2|96250.8|96225.8|96233.2|96208.2|65
1653314390000|2022-05-23 13:59:50|96235|96210|96251|96226|96254.8|96229.8|96234.1|96209.1|68
1653314400000|2022-05-23 14:00:00|96251.7|96226.7|96265.2|96240.2|96267.8|96242.8|96251.7|96226.7|65
1653314410000|2022-05-23 14:00:10|96264.7|96239.7|96247.9|96222.9|96265.6|96240.6|96246.1|96221.1|62
1653314420000|2022-05-23 14:00:20|96247.8|96222.8|96257.3|96232.3|96261.3|96236.3|96247.8|96222.8|66
1653314430000|2022-05-23 14:00:30|96256.2|96231.2|96266.8|96241.8|96269.9|96244.9|96251.9|96226.9|72
1653314440000|2022-05-23 14:00:40|96267.2|96242.2|96266.8|96241.8|96267.5|96242.5|96255.3|96230.3|61
1653314450000|2022-05-23 14:00:50|96267|96242|96276.4|96251.4|96282.1|96257.1|96263.7|96238.7|70
1653314460000|2022-05-23 14:01:00|96278|96253|96291.4|96266.4|96295.1|96270.1|96273.1|96248.1|68
1653314470000|2022-05-23 14:01:10|96290.6|96265.6|96300.1|96275.1|96311.8|96286.8|96290.1|96265.1|72
1653314480000|2022-05-23 14:01:20|96299.1|96274.1|96294.1|96269.1|96299.3|96274.3|96287.6|96262.6|65
1653314490000|2022-05-23 14:01:30|96293.2|96268.2|96292.7|96267.7|96298.2|96273.2|96287.9|96262.9|57
1653314500000|2022-05-23 14:01:40|96292.6|96267.6|96300.6|96275.6|96303.3|96278.3|96290.7|96265.7|53
1653314510000|2022-05-23 14:01:50|96303.7|96278.7|96304.5|96279.5|96304.9|96279.9|96296.1|96271.1|55
1653314520000|2022-05-23 14:02:00|96302.1|96277.1|96346|96321|96347.6|96322.6|96301.6|96276.6|66
1653314530000|2022-05-23 14:02:10|96347.8|96322.8|96376.4|96351.4|96376.4|96351.4|96347|96322|75
1653314540000|2022-05-23 14:02:20|96376.8|96351.8|96362.6|96337.6|96381.9|96356.9|96356.5|96331.5|68
1653314550000|2022-05-23 14:02:30|96363.4|96338.4|96392.8|96367.8|96395.2|96370.2|96361.8|96336.8|68
1653314560000|2022-05-23 14:02:40|96391.2|96366.2|96415.7|96390.7|96417.1|96392.1|96390.4|96365.4|68
1653314570000|2022-05-23 14:02:50|96414.8|96389.8|96451.7|96401.7|96465.2|96427.1|96405.8|96380.8|66
1653314580000|2022-05-23 14:03:00|96451.9|96401.9|96467.5|96417.5|96469.8|96432.6|96435.9|96394.4|77
1653314590000|2022-05-23 14:03:10|96465|96415|96484.1|96459.1|96499.8|96464.8|96465|96415|80
1653314600000|2022-05-23 14:03:20|96503.4|96453.4|96504.6|96454.6|96505.1|96468|96475.1|96432.2|73
1653314610000|2022-05-23 14:03:30|96494.2|96469.2|96476.7|96451.7|96506.6|96469.2|96471.3|96436.7|65
1653314620000|2022-05-23 14:03:40|96476.9|96451.9|96486.1|96461.1|96494.6|96469.6|96475.7|96450.7|58
1653314630000|2022-05-23 14:03:50|96487.5|96462.5|96487.6|96462.6|96498.8|96473.8|96486|96461|60
1653314640000|2022-05-23 14:04:00|96487.3|96462.3|96488.9|96463.9|96493.8|96468.8|96484.6|96459.6|61
1653314650000|2022-05-23 14:04:10|96489.1|96464.1|96506|96481|96512.6|96487.6|96488.2|96463.2|60
1653314660000|2022-05-23 14:04:20|96505.8|96480.8|96497.1|96472.1|96508.7|96483.7|96495.1|96470.1|65
1653314670000|2022-05-23 14:04:30|96495.4|96470.4|96509.7|96484.7|96513.2|96488.2|96494|96469|65
1653314680000|2022-05-23 14:04:40|96510.2|96485.2|96473.4|96448.4|96516.2|96491.2|96473.4|96448.4|73
1653314690000|2022-05-23 14:04:50|96473.8|96448.8|96461.9|96436.9|96474.8|96449.8|96461.9|96436.9|55
1653314700000|2022-05-23 14:05:00|96461.2|96436.2|96464.3|96439.3|96471|96446|96460.1|96435.1|59
1653314710000|2022-05-23 14:05:10|96462.3|96437.3|96440.9|96415.9|96464.8|96439.8|96432.7|96396.6|64
1653314720000|2022-05-23 14:05:20|96440.5|96415.5|96428.7|96403.7|96442.4|96417.4|96426|96401|60
1653314730000|2022-05-23 14:05:30|96428.2|96403.2|96401.6|96376.6|96431.5|96406.5|96394|96347.5|73
1653314740000|2022-05-23 14:05:40|96401.4|96376.4|96416.4|96391.4|96418.8|96393.8|96401|96376|57
1653314750000|2022-05-23 14:05:50|96418|96393|96414.5|96389.5|96421.7|96396.7|96414.5|96389.5|64
1653314760000|2022-05-23 14:06:00|96414.3|96389.3|96437|96412|96453.3|96414.7|96412.5|96387.5|67
1653314770000|2022-05-23 14:06:10|96436|96411|96429.8|96404.8|96448.2|96414.3|96428.6|96396.4|58
1653314780000|2022-05-23 14:06:20|96431.9|96406.9|96432.4|96407.4|96434|96409|96423.9|96398.9|55
1653314790000|2022-05-23 14:06:30|96431.9|96406.9|96430.5|96405.5|96435.9|96410.9|96429.5|96404.5|54
1653314800000|2022-05-23 14:06:40|96430.3|96405.3|96418.5|96393.5|96432.9|96407.9|96417.6|96392.6|57
1653314810000|2022-05-23 14:06:50|96419.6|96394.6|96374.3|96349.3|96420.4|96395.4|96366.4|96320.9|68
1653314820000|2022-05-23 14:07:00|96373.4|96348.4|96344.7|96319.7|96408.1|96372.2|96343.7|96305.7|72
1653314830000|2022-05-23 14:07:10|96343.3|96318.3|96362.1|96337.1|96364.8|96339.8|96343.3|96300.2|71
1653314840000|2022-05-23 14:07:20|96362.2|96337.2|96359.3|96334.3|96363.3|96338.3|96355.8|96330.8|36
1653314850000|2022-05-23 14:07:30|96355.4|96330.4|96350.3|96325.3|96363.8|96338.8|96348.7|96323.7|56
1653314860000|2022-05-23 14:07:40|96350.8|96325.8|96355.7|96330.7|96356.5|96331.5|96350.8|96325.8|34
1653314870000|2022-05-23 14:07:50|96355.9|96330.9|96384.4|96359.4|96389.6|96364.6|96355.9|96330.9|61
1653314880000|2022-05-23 14:08:00|96383.3|96358.3|96387.1|96362.1|96387.3|96362.3|96376|96351|69
1653314890000|2022-05-23 14:08:10|96385.9|96360.9|96386.8|96361.8|96387.7|96362.7|96373.2|96348.2|66
1653314900000|2022-05-23 14:08:20|96384.4|96359.4|96386.1|96361.1|96394.3|96369.3|96382.5|96357.5|66
1653314910000|2022-05-23 14:08:30|96386.2|96361.2|96373.6|96348.6|96390.6|96365.6|96364.2|96339.2|70
1653314920000|2022-05-23 14:08:40|96373.2|96348.2|96373.9|96348.9|96376.1|96351.1|96365.5|96340.5|48
1653314930000|2022-05-23 14:08:50|96372.9|96347.9|96365.8|96340.8|96372.9|96347.9|96347.9|96314.7|72
1653314940000|2022-05-23 14:09:00|96364.9|96339.9|96348.7|96323.7|96366.2|96341.2|96332.3|96294.2|73
1653314950000|2022-05-23 14:09:10|96347.9|96322.9|96357.1|96332.1|96366.9|96333.7|96344.6|96307.8|67
1653314960000|2022-05-23 14:09:20|96354.9|96329.9|96366.4|96341.4|96366.4|96341.4|96352.8|96327.8|61
1653314970000|2022-05-23 14:09:30|96363.1|96338.1|96370.4|96345.4|96375.7|96350.7|96362.6|96337.6|71
1653314980000|2022-05-23 14:09:40|96371.7|96346.7|96302.5|96277.5|96371.7|96346.7|96282.8|96245.5|77
1653314990000|2022-05-23 14:09:50|96302.7|96277.7|96295.2|96270.2|96311.7|96278.1|96281.8|96250.4|52
1653315000000|2022-05-23 14:10:00|96294.6|96269.6|96306|96281|96310.7|96285.7|96294.6|96269.6|54
1653315010000|2022-05-23 14:10:10|96306.1|96281.1|96316|96291|96330.7|96291.9|96304.9|96279.7|53
1653315020000|2022-05-23 14:10:20|96315.3|96290.3|96318.2|96293.2|96328.7|96303.7|96310.3|96285.3|55
1653315030000|2022-05-23 14:10:30|96316.8|96291.8|96315|96290|96328|96297.7|96313|96276.2|70
1653315040000|2022-05-23 14:10:40|96316|96291|96330.6|96305.6|96341.2|96316.2|96315.4|96290.4|70
1653315050000|2022-05-23 14:10:50|96330.5|96305.5|96328|96303|96334.4|96309.4|96321.6|96296.6|49
1653315060000|2022-05-23 14:11:00|96324.1|96299.1|96334|96309|96334.4|96309.4|96323.1|96298.1|65
1653315070000|2022-05-23 14:11:10|96332.9|96307.9|96323.9|96298.9|96332.9|96307.9|96316.7|96291.7|66
1653315080000|2022-05-23 14:11:20|96322.7|96297.7|96322.8|96297.8|96328.9|96303.9|96321.3|96296.3|50
1653315090000|2022-05-23 14:11:30|96323.3|96298.3|96326.3|96301.3|96326.8|96301.8|96321|96296|55
1653315100000|2022-05-23 14:11:40|96326.1|96301.1|96324.4|96299.4|96326.3|96301.3|96323|96298|35
1653315110000|2022-05-23 14:11:50|96324.6|96299.6|96324|96299|96334.1|96309.1|96321.6|96296.6|69
1653315120000|2022-05-23 14:12:00|96324.1|96299.1|96326.2|96301.2|96338.3|96313.3|96323.3|96298.3|69
1653315130000|2022-05-23 14:12:10|96327.4|96302.4|96318.6|96268.6|96327.4|96302.4|96296.6|96260|62
1653315140000|2022-05-23 14:12:20|96317.4|96267.4|96304.6|96279.6|96325.1|96283.8|96291.2|96260.1|71
1653315150000|2022-05-23 14:12:30|96303.3|96278.3|96291.6|96241.6|96321.7|96280.3|96276.4|96236.6|67
1653315160000|2022-05-23 14:12:40|96307.4|96257.4|96289.7|96239.7|96307.4|96266|96269.2|96231.4|69
1653315170000|2022-05-23 14:12:50|96287.7|96237.7|96288.7|96238.7|96296.9|96253.5|96278.5|96232|56
1653315180000|2022-05-23 14:13:00|96289|96239|96290.2|96265.2|96305.8|96266.9|96272.5|96229.8|62
1653315190000|2022-05-23 14:13:10|96290.3|96265.3|96298.8|96273.8|96320.4|96283.6|96289.3|96257.7|61
1653315200000|2022-05-23 14:13:20|96298.3|96273.3|96278.9|96253.9|96307.1|96273.4|96274.3|96238.7|56
1653315210000|2022-05-23 14:13:30|96278.8|96253.8|96283.9|96233.9|96289.6|96254.6|96268|96231.6|54
1653315220000|2022-05-23 14:13:40|96283|96233|96274.2|96249.2|96295.6|96261.5|96269.9|96232.2|54
1653315230000|2022-05-23 14:13:50|96271.9|96246.9|96270.5|96245.5|96286.7|96249.2|96268.8|96235|47
1653315240000|2022-05-23 14:14:00|96271.3|96246.3|96241.1|96216.1|96298.9|96259.8|96240.2|96215.2|70
1653315250000|2022-05-23 14:14:10|96241.3|96216.3|96239.5|96214.5|96244.6|96219.6|96236.8|96211.8|50
1653315260000|2022-05-23 14:14:20|96239.6|96214.6|96245.1|96220.1|96247.6|96222.6|96239.6|96214.6|46
1653315270000|2022-05-23 14:14:30|96245.6|96220.6|96264.9|96239.9|96269.9|96239.9|96245.6|96217.3|53
1653315280000|2022-05-23 14:14:40|96264|96239|96270.2|96245.2|96286.5|96249.7|96263.8|96227.2|67
1653315290000|2022-05-23 14:14:50|96269.6|96244.6|96271.5|96246.5|96293.5|96249.3|96269.4|96233.2|50
1653315300000|2022-05-23 14:15:00|96271.4|96246.4|96291|96241|96296.8|96254|96271.1|96234.4|67
1653315310000|2022-05-23 14:15:10|96277.5|96252.5|96278.5|96228.5|96296|96254.5|96258.5|96216.2|73
1653315320000|2022-05-23 14:15:20|96268.2|96243.2|96270.3|96245.3|96284.5|96245.9|96257.7|96224.6|57
1653315330000|2022-05-23 14:15:30|96270.2|96245.2|96278.6|96228.6|96293.3|96245.2|96259.6|96224.3|46
1653315340000|2022-05-23 14:15:40|96270.7|96245.7|96268.6|96243.6|96286.4|96252.7|96263.5|96220.9|60
1653315350000|2022-05-23 14:15:50|96268.2|96243.2|96265.7|96240.7|96323.1|96244.3|96263.1|96193.7|58
1653315360000|2022-05-23 14:16:00|96265.4|96240.4|96231.3|96181.3|96281.2|96243.1|96231.3|96181.3|70
1653315370000|2022-05-23 14:16:10|96236.1|96186.1|96260.4|96210.4|96260.4|96220.2|96224.2|96180.8|70
1653315380000|2022-05-23 14:16:20|96256.8|96206.8|96247.8|96222.8|96264.9|96224.5|96240.2|96205.7|62
1653315390000|2022-05-23 14:16:30|96247.1|96222.1|96230|96205|96266.6|96222.2|96223.2|96192.2|68
1653315400000|2022-05-23 14:16:40|96231.4|96206.4|96272.2|96222.2|96274.1|96230.8|96219.9|96186.1|76
1653315410000|2022-05-23 14:16:50|96271.9|96221.9|96277.9|96252.9|96292.3|96253.6|96256.5|96221.1|64
1653315420000|2022-05-23 14:17:00|96277.5|96252.5|96267.5|96242.5|96285|96252.5|96259.3|96215.2|71
1653315430000|2022-05-23 14:17:10|96266.5|96241.5|96266.2|96241.2|96289.4|96251.9|96261.1|96232.3|69
1653315440000|2022-05-23 14:17:20|96265.5|96240.5|96240.8|96215.8|96267.1|96242.1|96238.3|96203.1|68
1653315450000|2022-05-23 14:17:30|96239.4|96214.4|96241|96191|96260.4|96215.4|96233.1|96190.3|68
1653315460000|2022-05-23 14:17:40|96241.5|96191.5|96198.1|96173.1|96243.5|96205|96198.1|96173.1|64
1653315470000|2022-05-23 14:17:50|96197.9|96172.9|96191.6|96141.6|96213.8|96175.6|96183.1|96140|68
1653315480000|2022-05-23 14:18:00|96189.2|96139.2|96201.2|96151.2|96209.8|96170.8|96176.3|96139.2|74
1653315490000|2022-05-23 14:18:10|96199.7|96149.7|96189.1|96164.1|96203.1|96166.4|96185.2|96146.5|52
1653315500000|2022-05-23 14:18:20|96189.8|96164.8|96174.9|96149.9|96196.2|96164.8|96170|96131.4|61
1653315510000|2022-05-23 14:18:30|96170.5|96145.5|96146.9|96121.9|96170.5|96145.5|96142.6|96106|70
1653315520000|2022-05-23 14:18:40|96147.4|96122.4|96141.6|96116.6|96148.7|96123.7|96139.8|96114.8|51
1653315530000|2022-05-23 14:18:50|96143.2|96118.2|96147.9|96122.9|96166.9|96134.3|96142|96116.1|66
1653315540000|2022-05-23 14:19:00|96144|96119|96126.8|96101.8|96144.7|96119.7|96126.8|96101.8|62
1653315550000|2022-05-23 14:19:10|96127|96102|96119.5|96094.5|96136.8|96106.9|96116.2|96079.2|64
1653315560000|2022-05-23 14:19:20|96135.4|96085.4|96138.2|96113.2|96145|96120|96123.7|96083.1|69
1653315570000|2022-05-23 14:19:30|96138.5|96113.5|96130.3|96105.3|96138.5|96113.5|96128.6|96103.6|68
1653315580000|2022-05-23 14:19:40|96130.1|96105.1|96106|96081|96130.8|96105.8|96101.9|96076.9|67
1653315590000|2022-05-23 14:19:50|96104.6|96079.6|96101.1|96076.1|96108|96083|96094.5|96069.5|62
1653315600000|2022-05-23 14:20:00|96102.7|96077.7|96115.3|96090.3|96115.8|96090.8|96102.2|96077.2|58
1653315610000|2022-05-23 14:20:10|96115.2|96090.2|96135.3|96110.3|96135.3|96110.3|96109|96084|68
1653315620000|2022-05-23 14:20:20|96134.1|96109.1|96129.3|96104.3|96146.8|96121.8|96127.2|96102.2|72
1653315630000|2022-05-23 14:20:30|96120.8|96095.8|96135.3|96110.3|96164.2|96120.6|96116.4|96091.1|72
1653315640000|2022-05-23 14:20:40|96134.4|96109.4|96121|96096|96143.1|96114.4|96116.2|96082.6|70
1653315650000|2022-05-23 14:20:50|96123.7|96098.7|96136.9|96086.9|96140.4|96115.4|96118.1|96083.1|67
1653315660000|2022-05-23 14:21:00|96136.1|96086.1|96129.4|96104.4|96141.2|96105.8|96117.4|96076.1|73
1653315670000|2022-05-23 14:21:10|96124.8|96099.8|96147.2|96097.2|96156.6|96114.4|96124.5|96086.7|77
1653315680000|2022-05-23 14:21:20|96152.9|96102.9|96126.8|96101.8|96152.9|96113.7|96126.8|96092.2|65
1653315690000|2022-05-23 14:21:30|96126.7|96101.7|96117.8|96067.8|96142.7|96105.9|96100.4|96067.8|77
1653315700000|2022-05-23 14:21:40|96118.8|96068.8|96091.4|96066.4|96119.5|96083.8|96082.6|96049.6|75
1653315710000|2022-05-23 14:21:50|96090.1|96065.1|96112.9|96062.9|96118.8|96080.1|96088.3|96062.8|73
1653315720000|2022-05-23 14:22:00|96113.6|96063.6|96103.8|96078.8|96134|96092.2|96100.9|96057.7|71
1653315730000|2022-05-23 14:22:10|96110.6|96085.6|96096.5|96071.5|96114.8|96089.8|96095.6|96070.6|75
1653315740000|2022-05-23 14:22:20|96096.8|96071.8|96090|96065|96099.7|96074.7|96090|96065|70
1653315750000|2022-05-23 14:22:30|96089.1|96064.1|96084.7|96059.7|96092.2|96067.2|96082.3|96057.3|69
1653315760000|2022-05-23 14:22:40|96088.2|96063.2|96085.7|96060.7|96089.3|96064.3|96080|96055|72
1653315770000|2022-05-23 14:22:50|96084.6|96059.6|96101.4|96076.4|96104.9|96079.9|96081.9|96056.9|65
1653315780000|2022-05-23 14:23:00|96101.9|96076.9|96084.2|96059.2|96104.6|96079.6|96084.2|96059.2|72
1653315790000|2022-05-23 14:23:10|96084.3|96059.3|96105.3|96080.3|96115.5|96090.5|96083.9|96058.9|67
1653315800000|2022-05-23 14:23:20|96106.8|96081.8|96118.2|96093.2|96125.2|96100.2|96105.2|96080.2|60
1653315810000|2022-05-23 14:23:30|96117.9|96092.9|96122|96097|96185.3|96135.3|96117.2|96092.2|67
1653315820000|2022-05-23 14:23:40|96121.6|96096.6|96129.1|96104.1|96142.2|96117.2|96121.5|96096.5|68
1653315830000|2022-05-23 14:23:50|96128.8|96103.8|96125.3|96100.3|96131|96106|96125.3|96100.3|49
1653315840000|2022-05-23 14:24:00|96125|96100|96133.6|96108.6|96135.9|96110.9|96122.4|96097.4|60
1653315850000|2022-05-23 14:24:10|96133.5|96108.5|96137.9|96112.9|96137.9|96112.9|96131.3|96106.3|48
1653315860000|2022-05-23 14:24:20|96137.5|96112.5|96143.9|96118.9|96146.6|96121.6|96135.5|96110.5|62
1653315870000|2022-05-23 14:24:30|96144.1|96119.1|96147.1|96122.1|96158.4|96133.4|96143|96118|65
1653315880000|2022-05-23 14:24:40|96147.2|96122.2|96153|96128|96159.5|96134.5|96147.2|96122.2|67
1653315890000|2022-05-23 14:24:50|96149.8|96124.8|96138.1|96113.1|96149.8|96124.8|96133.9|96108.9|69
1653315900000|2022-05-23 14:25:00|96137.9|96112.9|96131.9|96106.9|96138.8|96113.8|96130.9|96105.9|45
1653315910000|2022-05-23 14:25:10|96133.3|96108.3|96147.8|96122.8|96148.7|96123.7|96133.3|96108.3|46
1653315920000|2022-05-23 14:25:20|96147.9|96122.9|96151.7|96126.7|96155.6|96130.6|96146.1|96121.1|54
1653315930000|2022-05-23 14:25:30|96151.6|96126.6|96149.2|96124.2|96151.6|96126.6|96143.7|96118.7|53
1653315940000|2022-05-23 14:25:40|96149.9|96124.9|96156.8|96131.8|96157.9|96132.9|96147.2|96122.2|44
1653315950000|2022-05-23 14:25:50|96156.6|96131.6|96161.7|96136.7|96162.3|96137.3|96154.7|96129.7|47
1653315960000|2022-05-23 14:26:00|96161.2|96136.2|96147.9|96122.9|96161.2|96136.2|96146|96121|57
1653315970000|2022-05-23 14:26:10|96146.1|96121.1|96099.9|96074.9|96146.1|96121.1|96092.3|96056.8|67
1653315980000|2022-05-23 14:26:20|96101.1|96076.1|96105.7|96080.7|96107.9|96082.9|96084.3|96059.3|64
1653315990000|2022-05-23 14:26:30|96107.4|96082.4|96108.3|96083.3|96110.3|96085.3|96105.1|96080.1|55
1653316000000|2022-05-23 14:26:40|96109.4|96084.4|96108.7|96083.7|96116.2|96091.2|96105|96080|55
1653316010000|2022-05-23 14:26:50|96109.7|96084.7|96110|96085|96110.2|96085.2|96106.2|96081.2|44
1653316020000|2022-05-23 14:27:00|96109.5|96084.5|96123.3|96098.3|96124.3|96099.3|96109.5|96084.5|70
1653316030000|2022-05-23 14:27:10|96124|96099|96127.5|96102.5|96130.7|96105.7|96120.1|96095.1|67
1653316040000|2022-05-23 14:27:20|96127.3|96102.3|96149.4|96124.4|96149.7|96124.7|96126.9|96101.9|54
1653316050000|2022-05-23 14:27:30|96149.3|96124.3|96151.8|96126.8|96154.1|96129.1|96147.8|96122.8|65
1653316060000|2022-05-23 14:27:40|96152|96127|96237|96187|96331.7|96220.3|96151.3|96126.3|74
1653316070000|2022-05-23 14:27:50|96236.8|96186.8|96226.8|96201.8|96243|96205.4|96219.9|96178.1|75
1653316080000|2022-05-23 14:28:00|96226|96201|96215.9|96190.9|96236.6|96208|96204|96176.6|69
1653316090000|2022-05-23 14:28:10|96216.1|96191.1|96211.3|96186.3|96216.6|96191.6|96201.7|96176.7|71
1653316100000|2022-05-23 14:28:20|96207.4|96182.4|96203.6|96178.6|96210.6|96185.6|96197.9|96172.9|68
1653316110000|2022-05-23 14:28:30|96202.4|96177.4|96179.2|96154.2|96204|96179|96179.2|96154.2|66
1653316120000|2022-05-23 14:28:40|96179.3|96154.3|96184.7|96159.7|96185.7|96160.7|96175.4|96150.4|56
1653316130000|2022-05-23 14:28:50|96183.9|96158.9|96190.2|96165.2|96194.7|96169.7|96183.5|96158.5|56
1653316140000|2022-05-23 14:29:00|96190.4|96165.4|96199.6|96174.6|96200.4|96175.4|96188.7|96163.7|55
1653316150000|2022-05-23 14:29:10|96199.1|96174.1|96182.6|96157.6|96199.1|96174.1|96181.6|96156.6|57
1653316160000|2022-05-23 14:29:20|96182.5|96157.5|96170|96145|96185.6|96160.6|96168.6|96143.6|66
1653316170000|2022-05-23 14:29:30|96169.8|96144.8|96166|96141|96170.9|96145.9|96165.1|96140.1|53
1653316180000|2022-05-23 14:29:40|96166.5|96141.5|96139.2|96114.2|96176.8|96151.8|96139.2|96114.2|65
1653316190000|2022-05-23 14:29:50|96138.9|96113.9|96103.8|96078.8|96138.9|96113.9|96103.8|96078.8|62
1653316200000|2022-05-23 14:30:00|96104.9|96079.9|96117.3|96092.3|96117.3|96092.3|96097.3|96072.3|70
1653316210000|2022-05-23 14:30:10|96118.9|96093.9|96112.3|96087.3|96126.9|96101.9|96108.8|96083.8|70
1653316220000|2022-05-23 14:30:20|96115.9|96090.9|96128.4|96103.4|96128.7|96103.7|96107.1|96082.1|67
1653316230000|2022-05-23 14:30:30|96128.2|96103.2|96115.2|96090.2|96138.6|96113.6|96114.3|96089.3|70
1653316240000|2022-05-23 14:30:40|96114.1|96089.1|96109.3|96084.3|96120.7|96095.7|96106.6|96081.6|69
1653316250000|2022-05-23 14:30:50|96111.1|96086.1|96080|96055|96115.4|96086.1|96073.2|96041.6|74
1653316260000|2022-05-23 14:31:00|96079.9|96054.9|96090.5|96065.5|96102.8|96065.6|96075.6|96042.1|72
1653316270000|2022-05-23 14:31:10|96090.1|96065.1|96087.4|96062.4|96091|96066|96080.9|96055.9|73
1653316280000|2022-05-23 14:31:20|96087|96062|96112.9|96087.9|96114.9|96089.9|96087|96062|70
1653316290000|2022-05-23 14:31:30|96111|96086|96115.9|96090.9|96118.7|96093.7|96108|96083|60
1653316300000|2022-05-23 14:31:40|96113|96088|96103.9|96078.9|96113.1|96088.1|96103.2|96078.2|53
1653316310000|2022-05-23 14:31:50|96104|96079|96111.9|96086.9|96120.9|96095.9|96102.5|96077.5|66
1653316320000|2022-05-23 14:32:00|96114.7|96089.7|96109.9|96084.9|96117.8|96092.8|96106.3|96081.3|58
1653316330000|2022-05-23 14:32:10|96110.4|96085.4|96110.6|96085.6|96117.8|96092.8|96104.9|96079.9|46
1653316340000|2022-05-23 14:32:20|96110|96085|96108.5|96083.5|96116|96091|96108|96083|49
1653316350000|2022-05-23 14:32:30|96109.8|96084.8|96110.2|96085.2|96113.4|96088.4|96107|96082|49
1653316360000|2022-05-23 14:32:40|96112|96087|96107.4|96082.4|96113.9|96088.9|96106.4|96081.4|56
1653316370000|2022-05-23 14:32:50|96108.5|96083.5|96106.2|96081.2|96114.1|96089.1|96103.1|96078.1|66
1653316380000|2022-05-23 14:33:00|96107|96082|96110.1|96085.1|96114.7|96089.7|96103.6|96078.6|54
1653316390000|2022-05-23 14:33:10|96109.9|96084.9|96114.2|96089.2|96115.1|96090.1|96107.8|96082.8|40
1653316400000|2022-05-23 14:33:20|96114|96089|96122|96097|96124.4|96099.4|96105.6|96080.6|45
1653316410000|2022-05-23 14:33:30|96120.6|96095.6|96135.2|96110.2|96137.2|96112.2|96112.5|96087.5|60
1653316420000|2022-05-23 14:33:40|96136.4|96111.4|96137.6|96112.6|96143.7|96118.7|96135|96110|55
1653316430000|2022-05-23 14:33:50|96140|96115|96169.3|96144.3|96172.1|96147.1|96138.6|96113.6|65
1653316440000|2022-05-23 14:34:00|96165.2|96140.2|96159.8|96134.8|96170.6|96145.6|96158.7|96133.7|59
1653316450000|2022-05-23 14:34:10|96160.6|96135.6|96158.9|96133.9|96165.7|96140.7|96155.9|96130.9|48
1653316460000|2022-05-23 14:34:20|96158.4|96133.4|96172.4|96147.4|96172.9|96147.9|96147.2|96122.2|65
1653316470000|2022-05-23 14:34:30|96172.9|96147.9|96173.5|96148.5|96177.7|96152.7|96167.3|96142.3|67
1653316480000|2022-05-23 14:34:40|96173.4|96148.4|96163.5|96138.5|96175.9|96150.9|96161.5|96136.5|60
1653316490000|2022-05-23 14:34:50|96160.8|96135.8|96146.9|96121.9|96160.8|96135.8|96146.9|96121.9|61
1653316500000|2022-05-23 14:35:00|96147.3|96122.3|96157|96132|96157|96132|96147.1|96122.1|53
1653316510000|2022-05-23 14:35:10|96157.6|96132.6|96161.4|96136.4|96165.4|96140.4|96152.9|96127.9|65
1653316520000|2022-05-23 14:35:20|96161.2|96136.2|96144.2|96119.2|96161.4|96136.4|96141|96116|55
1653316530000|2022-05-23 14:35:30|96145.1|96120.1|96141.3|96116.3|96145.1|96120.1|96135.1|96110.1|73
1653316540000|2022-05-23 14:35:40|96140.9|96115.9|96139|96114|96149.3|96124.3|96135|96110|65
1653316550000|2022-05-23 14:35:50|96139.9|96114.9|96135.4|96110.4|96144|96119|96132.1|96107.1|63
1653316560000|2022-05-23 14:36:00|96137.2|96112.2|96140.3|96115.3|96144|96119|96135.8|96110.8|51
1653316570000|2022-05-23 14:36:10|96144.2|96119.2|96139.4|96114.4|96144.2|96119.2|96130.7|96105.7|63
1653316580000|2022-05-23 14:36:20|96139.3|96114.3|96142|96117|96143.7|96118.7|96133.7|96108.7|65
1653316590000|2022-05-23 14:36:30|96141.6|96116.6|96143.7|96118.7|96145.8|96120.8|96138.1|96113.1|56
1653316600000|2022-05-23 14:36:40|96144.4|96119.4|96140.4|96115.4|96154|96129|96139.7|96114.7|55
1653316610000|2022-05-23 14:36:50|96140|96115|96145.2|96120.2|96145.9|96120.9|96140|96115|44
1653316620000|2022-05-23 14:37:00|96144.9|96119.9|96154.5|96129.5|96157.2|96132.2|96137.7|96112.7|59
1653316630000|2022-05-23 14:37:10|96154.6|96129.6|96154.9|96129.9|96159.8|96134.8|96150.8|96125.8|52
1653316640000|2022-05-23 14:37:20|96154.8|96129.8|96152.8|96127.8|96160.1|96135.1|96144.6|96119.6|45
1653316650000|2022-05-23 14:37:30|96153.2|96128.2|96157.2|96132.2|96158.7|96133.7|96153.2|96128.2|54
1653316660000|2022-05-23 14:37:40|96159.8|96134.8|96154.4|96129.4|96161|96136|96153.4|96128.4|44
1653316670000|2022-05-23 14:37:50|96154.3|96129.3|96151.6|96126.6|96156.1|96131.1|96149.6|96124.6|46
1653316680000|2022-05-23 14:38:00|96152.6|96127.6|96158|96133|96159.6|96134.6|96148.2|96123.2|50
1653316690000|2022-05-23 14:38:10|96157.7|96132.7|96153.3|96128.3|96159|96134|96152.3|96127.3|51
1653316700000|2022-05-23 14:38:20|96154.4|96129.4|96152.5|96127.5|96157.2|96132.2|96150.2|96125.2|43
1653316710000|2022-05-23 14:38:30|96151.5|96126.5|96138.7|96113.7|96152.9|96127.9|96137.6|96112.6|58
1653316720000|2022-05-23 14:38:40|96135.9|96110.9|96128.1|96103.1|96137.4|96112.4|96127.6|96102.6|53
1653316730000|2022-05-23 14:38:50|96129.8|96104.8|96121.9|96096.9|96131.3|96106.3|96119.4|96094.4|66
1653316740000|2022-05-23 14:39:00|96121.8|96096.8|96114.2|96089.2|96122.5|96097.5|96113.4|96088.4|69
1653316750000|2022-05-23 14:39:10|96113.8|96088.8|96125.3|96100.3|96130.4|96105.4|96113.5|96088.5|69
1653316760000|2022-05-23 14:39:20|96125.4|96100.4|96125.3|96100.3|96130.6|96105.6|96119.6|96094.6|65
1653316770000|2022-05-23 14:39:30|96124.9|96099.9|96121.6|96096.6|96127|96102|96121.6|96096.6|53
1653316780000|2022-05-23 14:39:40|96122.2|96097.2|96120|96095|96124.8|96099.8|96117.1|96092.1|58
1653316790000|2022-05-23 14:39:50|96120.3|96095.3|96117.1|96092.1|96126.9|96101.9|96112.8|96087.8|65
1653316800000|2022-05-23 14:40:00|96115|96090|96113.1|96088.1|96122.1|96097.1|96111.3|96086.3|66
1653316810000|2022-05-23 14:40:10|96111.4|96086.4|96082.2|96057.2|96111.4|96086.4|96078.5|96048.8|73
1653316820000|2022-05-23 14:40:20|96075.6|96050.6|96073.3|96048.3|96084|96059|96072.2|96047.2|65
1653316830000|2022-05-23 14:40:30|96070.1|96045.1|96040.8|96015.8|96076.2|96046.3|96038.1|96013.1|71
1653316840000|2022-05-23 14:40:40|96042.2|96017.2|96031.4|96006.4|96043.5|96018.5|96030.4|96005.4|43
1653316850000|2022-05-23 14:40:50|96031.3|96006.3|96042.1|96017.1|96057.1|96024.9|96031.3|96006.3|62
1653316860000|2022-05-23 14:41:00|96042.2|96017.2|96043|96018|96043.4|96018.4|96037.9|96012.9|46
1653316870000|2022-05-23 14:41:10|96043.2|96018.2|96065.2|96040.2|96072.3|96047.3|96042.5|96017.5|71
1653316880000|2022-05-23 14:41:20|96066.6|96041.6|96073.1|96048.1|96081.3|96056.3|96066.5|96041.5|68
1653316890000|2022-05-23 14:41:30|96075.1|96050.1|96083.8|96058.8|96088.3|96063.3|96075.1|96050.1|66
1653316900000|2022-05-23 14:41:40|96084.8|96059.8|96072.3|96047.3|96094.8|96066.3|96066.1|96041.1|68
1653316910000|2022-05-23 14:41:50|96072.9|96047.9|96129.3|96104.3|96142.9|96114.1|96072.9|96047.9|78
1653316920000|2022-05-23 14:42:00|96129|96104|96132.3|96107.3|96138.1|96107.3|96112.1|96076.7|73
1653316930000|2022-05-23 14:42:10|96131.5|96106.5|96118|96093|96140.4|96113.1|96116.3|96081.5|73
1653316940000|2022-05-23 14:42:20|96118.8|96093.8|96134.8|96109.8|96134.8|96109.8|96118|96093|64
1653316950000|2022-05-23 14:42:30|96134|96109|96138.4|96113.4|96156.6|96125|96131.5|96103.7|64
1653316960000|2022-05-23 14:42:40|96138.8|96113.8|96129.6|96104.6|96149.9|96120.4|96128.5|96099.9|63
1653316970000|2022-05-23 14:42:50|96129.9|96104.9|96135.5|96110.5|96138.5|96113.5|96129.6|96104.6|54
1653316980000|2022-05-23 14:43:00|96134.5|96109.5|96136.5|96111.5|96142.9|96117.9|96129.5|96104.5|59
1653316990000|2022-05-23 14:43:10|96137.2|96112.2|96142.5|96117.5|96148.3|96123.3|96135.6|96110.6|62
1653317000000|2022-05-23 14:43:20|96141.7|96116.7|96143.5|96118.5|96147.1|96122.1|96137.5|96112.5|37
1653317010000|2022-05-23 14:43:30|96142.8|96117.8|96144.2|96119.2|96149.7|96124.7|96139.7|96114.7|48
1653317020000|2022-05-23 14:43:40|96141.2|96116.2|96147.3|96122.3|96150|96125|96136.2|96111.2|64
1653317030000|2022-05-23 14:43:50|96146.5|96121.5|96148.3|96123.3|96158.5|96127.7|96143.6|96108.5|38
1653317040000|2022-05-23 14:44:00|96144.1|96119.1|96138.2|96113.2|96144.1|96119.1|96134.5|96109.5|61
1653317050000|2022-05-23 14:44:10|96138.4|96113.4|96149.3|96124.3|96149.7|96124.7|96138.4|96113.4|48
1653317060000|2022-05-23 14:44:20|96149.5|96124.5|96152.5|96127.5|96158.4|96133.4|96148.1|96123.1|49
1653317070000|2022-05-23 14:44:30|96153.1|96128.1|96156.1|96131.1|96157.7|96132.7|96149.1|96124.1|49
1653317080000|2022-05-23 14:44:40|96155.9|96130.9|96141.4|96116.4|96156.2|96131.2|96141.4|96116.4|55
1653317090000|2022-05-23 14:44:50|96141.6|96116.6|96148.7|96123.7|96154.2|96123.7|96136.8|96104.2|44
1653317100000|2022-05-23 14:45:00|96145.5|96120.5|96154.6|96129.6|96157.8|96132.8|96140.2|96115.2|52
1653317110000|2022-05-23 14:45:10|96154.2|96129.2|96161.1|96136.1|96174.5|96149.5|96154.2|96129.2|70
1653317120000|2022-05-23 14:45:20|96161.4|96136.4|96168.7|96143.7|96174.7|96143.7|96154.3|96124.2|64
1653317130000|2022-05-23 14:45:30|96168|96143|96172.9|96147.9|96175.4|96150.4|96161.8|96136.8|61
1653317140000|2022-05-23 14:45:40|96171.7|96146.7|96169.6|96144.6|96174.1|96149.1|96163.7|96138.7|56
1653317150000|2022-05-23 14:45:50|96170.8|96145.8|96166.8|96141.8|96170.8|96145.8|96161|96136|41
1653317160000|2022-05-23 14:46:00|96165.6|96140.6|96161.4|96136.4|96171.6|96146.6|96160.7|96135.7|67
1653317170000|2022-05-23 14:46:10|96162.9|96137.9|96150.1|96125.1|96164|96139|96142.6|96117.6|70
1653317180000|2022-05-23 14:46:20|96148.3|96123.3|96167.6|96117.6|96167.6|96130|96136.6|96104.9|58
1653317190000|2022-05-23 14:46:30|96166.8|96116.8|96161.2|96136.2|96172.5|96141.8|96142.6|96114|71
1653317200000|2022-05-23 14:46:40|96180.3|96130.3|96168.1|96143.1|96180.3|96147.4|96157|96115.4|74
1653317210000|2022-05-23 14:46:50|96168.4|96143.4|96173.1|96148.1|96174.8|96149.8|96166.6|96141.6|59
1653317220000|2022-05-23 14:47:00|96172.1|96147.1|96197.3|96172.3|96205.7|96172.5|96170|96139.8|66
1653317230000|2022-05-23 14:47:10|96201.5|96176.5|96178.1|96153.1|96202.1|96176.5|96174.7|96149.7|74
1653317240000|2022-05-23 14:47:20|96179|96154|96174|96149|96192.4|96156.5|96172.2|96141.1|62
1653317250000|2022-05-23 14:47:30|96172.6|96147.6|96183.1|96158.1|96200.3|96163.2|96169.9|96144.9|69
1653317260000|2022-05-23 14:47:40|96182.2|96157.2|96202.1|96152.1|96220.4|96170.4|96154.4|96117.7|68
1653317270000|2022-05-23 14:47:50|96197.5|96147.5|96171.6|96146.6|96203.4|96153.4|96165.2|96125.6|74
1653317280000|2022-05-23 14:48:00|96172.7|96147.7|96155.2|96130.2|96174.1|96149.1|96150.7|96125.7|67
1653317290000|2022-05-23 14:48:10|96155.3|96130.3|96164.6|96139.6|96164.7|96139.7|96154.4|96129.4|54
1653317300000|2022-05-23 14:48:20|96167.8|96142.8|96197.5|96172.5|96245.2|96195.2|96161.4|96136.4|69
1653317310000|2022-05-23 14:48:30|96191.6|96166.6|96160.8|96135.8|96194.2|96169.2|96156.9|96131.9|75
1653317320000|2022-05-23 14:48:40|96163|96138|96159.1|96134.1|96164.8|96139.8|96156.8|96131.8|59
1653317330000|2022-05-23 14:48:50|96159|96134|96165|96140|96190.6|96152.8|96158|96133|59
1653317340000|2022-05-23 14:49:00|96163|96138|96167.8|96142.8|96173.4|96148.4|96163|96138|69
1653317350000|2022-05-23 14:49:10|96168.5|96143.5|96184.5|96159.5|96185.8|96160.8|96168.5|96143.5|53
1653317360000|2022-05-23 14:49:20|96184.7|96159.7|96190.9|96165.9|96208.5|96176.4|96183.1|96157.4|65
1653317370000|2022-05-23 14:49:30|96188|96163|96184.2|96159.2|96191.3|96166.3|96182.1|96157.1|64
1653317380000|2022-05-23 14:49:40|96184.5|96159.5|96195.8|96170.8|96211.5|96176|96184.5|96158.7|63
1653317390000|2022-05-23 14:49:50|96194.6|96169.6|96195|96170|96200.1|96175.1|96191.6|96166.6|53
1653317400000|2022-05-23 14:50:00|96195.2|96170.2|96242.4|96217.4|96269.9|96224.1|96195.2|96170.2|71
1653317410000|2022-05-23 14:50:10|96242.6|96217.6|96235.6|96210.6|96250.6|96221.3|96232|96200|73
1653317420000|2022-05-23 14:50:20|96235.3|96210.3|96232.9|96207.9|96241.6|96216.6|96231.6|96206.6|57
1653317430000|2022-05-23 14:50:30|96232.8|96207.8|96244.2|96219.2|96245.5|96220.5|96231.7|96206.7|47
1653317440000|2022-05-23 14:50:40|96244.6|96219.6|96247.1|96222.1|96247.6|96222.6|96233|96208|61
1653317450000|2022-05-23 14:50:50|96247.2|96222.2|96249.5|96224.5|96249.6|96224.6|96244.2|96219.2|57
1653317460000|2022-05-23 14:51:00|96250.1|96225.1|96261.3|96211.3|96277.3|96227.3|96229.9|96190.1|74
1653317470000|2022-05-23 14:51:10|96261.4|96211.4|96268.3|96243.3|96310|96260|96253.3|96211.4|72
1653317480000|2022-05-23 14:51:20|96267.9|96242.9|96268.8|96243.8|96272.4|96247.4|96263.7|96238.7|63
1653317490000|2022-05-23 14:51:30|96268.7|96243.7|96270.6|96245.6|96271.6|96246.6|96261.4|96236.4|61
1653317500000|2022-05-23 14:51:40|96270|96245|96245.9|96220.9|96270.5|96245.5|96235.3|96210.3|71
1653317510000|2022-05-23 14:51:50|96245.7|96220.7|96237.9|96212.9|96251.9|96226.9|96231.9|96206.9|72
1653317520000|2022-05-23 14:52:00|96238.3|96213.3|96209.1|96184.1|96239.6|96214.6|96209.1|96184.1|72
1653317530000|2022-05-23 14:52:10|96208.9|96183.9|96197.4|96172.4|96214|96189|96197.1|96172.1|69
1653317540000|2022-05-23 14:52:20|96197|96172|96155.6|96130.6|96197|96172|96154|96129|76
1653317550000|2022-05-23 14:52:30|96156.8|96131.8|96225.5|96175.5|96225.5|96175.5|96134.6|96109.6|79
1653317560000|2022-05-23 14:52:40|96230.1|96180.1|96250.3|96200.3|96251.5|96203|96211.8|96167.3|78
1653317570000|2022-05-23 14:52:50|96249.8|96199.8|96285.1|96235.1|96303.1|96253.1|96239.8|96198.2|79
1653317580000|2022-05-23 14:53:00|96283.8|96233.8|96289.8|96239.8|96305.5|96264.6|96275.7|96231.3|79
1653317590000|2022-05-23 14:53:10|96289.1|96239.1|96274.7|96224.7|96295.6|96245.6|96274.5|96224.5|74
1653317600000|2022-05-23 14:53:20|96276.2|96226.2|96270.3|96220.3|96277.9|96227.9|96267.1|96217.1|73
1653317610000|2022-05-23 14:53:30|96270.5|96220.5|96213|96188|96275.8|96227.3|96210.8|96185.8|69
1653317620000|2022-05-23 14:53:40|96213.1|96188.1|96248.9|96223.9|96249.7|96223.9|96210.7|96185.7|60
1653317630000|2022-05-23 14:53:50|96246.2|96221.2|96264.8|96214.8|96266.6|96241.6|96233.2|96192.4|70
1653317640000|2022-05-23 14:54:00|96249.5|96199.5|96337.4|96192.3|96337.4|96250.9|96248.9|96188.2|77
1653317650000|2022-05-23 14:54:10|96287.4|96237.4|96355.3|96220.6|96357.9|96274.5|96287.4|96205.7|76
1653317660000|2022-05-23 14:54:20|96312.4|96262.4|96302.9|96252.9|96321.8|96271.8|96293.3|96252.9|72
1653317670000|2022-05-23 14:54:30|96302.6|96252.6|96293.6|96268.6|96307.5|96272.8|96281.8|96245.7|75
1653317680000|2022-05-23 14:54:40|96293.9|96268.9|96300.2|96275.2|96313.5|96278.1|96291.8|96257.7|64
1653317690000|2022-05-23 14:54:50|96312.7|96262.7|96314.2|96264.2|96326.1|96284.1|96295.4|96251.8|74
1653317700000|2022-05-23 14:55:00|96313.6|96263.6|96306.5|96281.5|96320.4|96282.8|96300.9|96263.6|58
1653317710000|2022-05-23 14:55:10|96307.9|96282.9|96285.8|96235.8|96316.1|96282.9|96267.7|96230.6|72
1653317720000|2022-05-23 14:55:20|96284.9|96234.9|96297.6|96247.6|96301.8|96260.7|96276|96230.9|64
1653317730000|2022-05-23 14:55:30|96297.2|96247.2|96320.5|96270.5|96320.5|96270.5|96281.5|96243.3|70
1653317740000|2022-05-23 14:55:40|96316.6|96266.6|96310|96260|96320.4|96273.5|96296.6|96249|75
1653317750000|2022-05-23 14:55:50|96310.3|96260.3|96307.4|96257.4|96310.6|96272.2|96297.2|96255.7|53
1653317760000|2022-05-23 14:56:00|96305.8|96255.8|96293.8|96243.8|96305.8|96256.6|96268.9|96219.2|75
1653317770000|2022-05-23 14:56:10|96293.1|96243.1|96290.1|96265.1|96309.6|96271.3|96283.4|96243.1|65
1653317780000|2022-05-23 14:56:20|96290.2|96265.2|96289.4|96264.4|96304.6|96270.9|96284.4|96250.7|47
1653317790000|2022-05-23 14:56:30|96288.3|96263.3|96263.7|96213.7|96302.6|96271.8|96256|96213.7|61
1653317800000|2022-05-23 14:56:40|96251|96226|96258.2|96233.2|96276.3|96235.1|96242.5|96204.4|69
1653317810000|2022-05-23 14:56:50|96256.3|96231.3|96275|96250|96275|96250|96253.2|96214.3|59
1653317820000|2022-05-23 14:57:00|96268.6|96243.6|96274.4|96249.4|96292.3|96256.9|96267.9|96242.3|70
1653317830000|2022-05-23 14:57:10|96260.9|96235.9|96248.2|96223.2|96260.9|96235.9|96236|96211|68
1653317840000|2022-05-23 14:57:20|96246.8|96221.8|96260.9|96235.9|96270.8|96245.8|96245.9|96220.9|71
1653317850000|2022-05-23 14:57:30|96261.2|96236.2|96304|96279|96333.9|96301.3|96258.6|96233.6|73
1653317860000|2022-05-23 14:57:40|96302.7|96277.7|96302.3|96277.3|96305.3|96280.3|96295.3|96270.3|67
1653317870000|2022-05-23 14:57:50|96302.2|96277.2|96289.7|96264.7|96306.7|96281.7|96286|96261|73
1653317880000|2022-05-23 14:58:00|96289.5|96264.5|96309.6|96284.6|96314.5|96289.5|96287.9|96262.9|77
1653317890000|2022-05-23 14:58:10|96308.9|96283.9|96277.6|96252.6|96330.9|96305.9|96274.7|96236.7|74
1653317900000|2022-05-23 14:58:20|96279.5|96254.5|96277|96252|96297.1|96272.1|96276.3|96251.3|69
1653317910000|2022-05-23 14:58:30|96275.7|96250.7|96295.7|96270.7|96296|96271|96266.2|96241.2|70
1653317920000|2022-05-23 14:58:40|96301.9|96276.9|96313.6|96288.6|96316.2|96291.2|96284.9|96259.9|73
1653317930000|2022-05-23 14:58:50|96313|96288|96283.2|96258.2|96314.4|96289.4|96283.2|96258.2|70
1653317940000|2022-05-23 14:59:00|96283.1|96258.1|96290.6|96265.6|96294.1|96269.1|96281.4|96256.4|64
1653317950000|2022-05-23 14:59:10|96290.5|96265.5|96278.8|96253.8|96290.5|96265.5|96275.5|96250.5|67
1653317960000|2022-05-23 14:59:20|96278.4|96253.4|96282.8|96257.8|96285.4|96260.4|96269.3|96244.3|73
1653317970000|2022-05-23 14:59:30|96283.7|96258.7|96279.9|96254.9|96283.7|96258.7|96275.7|96250.7|65
1653317980000|2022-05-23 14:59:40|96280|96255|96288|96263|96290.4|96265.4|96278.5|96253.5|57
1653317990000|2022-05-23 14:59:50|96287.8|96262.8|96273|96248|96294.5|96269.5|96264.6|96239.6|74
1653318000000|2022-05-23 15:00:00|96271.9|96246.9|96272.5|96247.5|96276.3|96251.3|96268.6|96243.6|67
1653318010000|2022-05-23 15:00:10|96271.5|96246.5|96303.4|96278.4|96304|96279|96271.5|96246.5|69
1653318020000|2022-05-23 15:00:20|96303.1|96278.1|96317.4|96292.4|96318.3|96293.3|96300.9|96275.9|58
1653318030000|2022-05-23 15:00:30|96316.9|96291.9|96302.9|96277.9|96320.9|96295.9|96297.1|96272.1|53
1653318040000|2022-05-23 15:00:40|96301.6|96276.6|96307.2|96282.2|96309|96284|96296.4|96271.4|70
1653318050000|2022-05-23 15:00:50|96307.7|96282.7|96307.7|96282.7|96332.3|96307.3|96295|96270|68
1653318060000|2022-05-23 15:01:00|96309.4|96284.4|96300.9|96275.9|96317.7|96292.7|96297|96272|66
1653318070000|2022-05-23 15:01:10|96300.2|96275.2|96274.6|96249.6|96300.2|96275.2|96274.1|96249.1|75
1653318080000|2022-05-23 15:01:20|96275.2|96250.2|96279.4|96254.4|96280.2|96255.2|96268.9|96243.9|68
1653318090000|2022-05-23 15:01:30|96281.9|96256.9|96243.4|96218.4|96281.9|96256.9|96241.3|96216.3|66
1653318100000|2022-05-23 15:01:40|96244.5|96219.5|96242.1|96217.1|96247.1|96220.3|96228.4|96191.2|70
1653318110000|2022-05-23 15:01:50|96241.7|96216.7|96241.7|96216.7|96245.8|96220.8|96239.5|96214.5|59
1653318120000|2022-05-23 15:02:00|96242.3|96217.3|96247.5|96222.5|96250.8|96225.8|96232.9|96207.9|76
1653318130000|2022-05-23 15:02:10|96256|96231|96244.5|96219.5|96257.2|96232.2|96241.4|96216.4|69
1653318140000|2022-05-23 15:02:20|96243.9|96218.9|96241.7|96216.7|96247|96221.3|96232.4|96196|67
1653318150000|2022-05-23 15:02:30|96241.8|96216.8|96210.2|96185.2|96247.5|96222.5|96206.9|96181.9|74
1653318160000|2022-05-23 15:02:40|96209.5|96184.5|96196.6|96171.6|96209.5|96184.5|96193.6|96168.6|69
1653318170000|2022-05-23 15:02:50|96196|96171|96166.2|96141.2|96201.1|96176.1|96162.7|96133.5|76
1653318180000|2022-05-23 15:03:00|96169.9|96144.9|96168.5|96143.5|96171.9|96146.9|96153.5|96128.5|75
1653318190000|2022-05-23 15:03:10|96168.6|96143.6|96162.3|96137.3|96172.8|96147.8|96160.8|96135.8|63
1653318200000|2022-05-23 15:03:20|96163|96138|96178.2|96153.2|96196.6|96165.6|96157.4|96132.4|74
1653318210000|2022-05-23 15:03:30|96180|96155|96178|96153|96186.4|96161.4|96174.2|96149.2|69
1653318220000|2022-05-23 15:03:40|96178.1|96153.1|96174.7|96149.7|96181.3|96156.3|96169|96144|67
1653318230000|2022-05-23 15:03:50|96174.4|96149.4|96159|96134|96177|96152|96159|96134|67
1653318240000|2022-05-23 15:04:00|96159.1|96134.1|96154.6|96129.6|96161.7|96136.7|96153.9|96128.9|74
1653318250000|2022-05-23 15:04:10|96155.2|96130.2|96153.8|96128.8|96156.2|96131.2|96148.3|96123.3|61
1653318260000|2022-05-23 15:04:20|96153.7|96128.7|96175.2|96150.2|96180.6|96155.6|96153.7|96128.7|68
1653318270000|2022-05-23 15:04:30|96174.2|96149.2|96153.7|96128.7|96174.2|96149.2|96153.6|96119.5|62
1653318280000|2022-05-23 15:04:40|96153.5|96128.5|96151.8|96126.8|96167.5|96134.5|96142.4|96108.2|70
1653318290000|2022-05-23 15:04:50|96150.8|96125.8|96153.6|96128.6|96182.7|96143.3|96148.9|96123.9|63
1653318300000|2022-05-23 15:05:00|96154.1|96129.1|96145.2|96120.2|96154.7|96129.7|96141.7|96116.7|58
1653318310000|2022-05-23 15:05:10|96143.2|96118.2|96139|96114|96145.5|96120.5|96136.5|96111.5|60
1653318320000|2022-05-23 15:05:20|96138.8|96113.8|96132.1|96107.1|96143|96118|96131.8|96106.8|67
1653318330000|2022-05-23 15:05:30|96132.6|96107.6|96131.5|96106.5|96132.6|96107.6|96126.5|96101.5|52
1653318340000|2022-05-23 15:05:40|96132.2|96107.2|96141.2|96116.2|96145.2|96120.2|96131.2|96106.2|56
1653318350000|2022-05-23 15:05:50|96139.9|96114.9|96142.9|96117.9|96148.7|96123.7|96136.3|96111.3|59
1653318360000|2022-05-23 15:06:00|96144.8|96119.8|96141.6|96116.6|96146|96121|96140.4|96115.4|48
1653318370000|2022-05-23 15:06:10|96142.2|96117.2|96137.4|96112.4|96146.3|96121.3|96135.7|96110.7|57
1653318380000|2022-05-23 15:06:20|96138.6|96113.6|96145.6|96120.6|96151|96126|96138.1|96113.1|57
1653318390000|2022-05-23 15:06:30|96146.2|96121.2|96137.1|96112.1|96148.9|96123.9|96135|96110|53
1653318400000|2022-05-23 15:06:40|96136.3|96111.3|96142.4|96117.4|96143.1|96118.1|96135.3|96110.3|39
1653318410000|2022-05-23 15:06:50|96143.3|96118.3|96142.6|96117.6|96149.2|96124.2|96141.7|96116.7|60
1653318420000|2022-05-23 15:07:00|96143.2|96118.2|96133.7|96108.7|96144.1|96119.1|96132.4|96107.4|66
1653318430000|2022-05-23 15:07:10|96134.2|96109.2|96139.9|96114.9|96140.8|96115.8|96131.8|96106.8|65
1653318440000|2022-05-23 15:07:20|96140.1|96115.1|96144.7|96119.7|96147.8|96122.8|96139.6|96114.6|56
1653318450000|2022-05-23 15:07:30|96146.2|96121.2|96142.2|96117.2|96150.2|96125.2|96140.2|96115.2|54
1653318460000|2022-05-23 15:07:40|96140.9|96115.9|96126.7|96101.7|96140.9|96115.9|96126.5|96101.5|71
1653318470000|2022-05-23 15:07:50|96125.8|96100.8|96125.7|96100.7|96130.8|96105.8|96124.8|96099.8|56
1653318480000|2022-05-23 15:08:00|96125.3|96100.3|96131.7|96106.7|96131.7|96106.7|96121.4|96096.4|53
1653318490000|2022-05-23 15:08:10|96131|96106|96141.5|96116.5|96149.9|96117|96130.7|96098.1|69
1653318500000|2022-05-23 15:08:20|96141|96116|96132.9|96107.9|96141|96116|96128.4|96103.4|56
1653318510000|2022-05-23 15:08:30|96131.3|96106.3|96131.8|96106.8|96146.8|96111.5|96128|96095.4|56
1653318520000|2022-05-23 15:08:40|96132.6|96107.6|96140.5|96115.5|96145.7|96120.7|96129.2|96104.2|67
1653318530000|2022-05-23 15:08:50|96142.6|96117.6|96144.3|96119.3|96158|96121.5|96135.7|96105.6|68
1653318540000|2022-05-23 15:09:00|96146|96121|96141.8|96116.8|96146|96121|96136.7|96111.7|52
1653318550000|2022-05-23 15:09:10|96142.7|96117.7|96137.3|96112.3|96142.7|96117.7|96131.5|96106.5|57
1653318560000|2022-05-23 15:09:20|96136.7|96111.7|96135.3|96110.3|96138.8|96113.8|96131.1|96106.1|54
1653318570000|2022-05-23 15:09:30|96135|96110|96146.7|96121.7|96146.7|96121.7|96127.7|96102.7|68
1653318580000|2022-05-23 15:09:40|96144.9|96119.9|96135.7|96110.7|96145.4|96120.4|96133.8|96108.8|50
1653318590000|2022-05-23 15:09:50|96135.4|96110.4|96133.3|96108.3|96137.9|96112.9|96132.5|96107.5|41
1653318600000|2022-05-23 15:10:00|96133.8|96108.8|96133.7|96108.7|96148.3|96113.3|96129.7|96098.3|70
1653318610000|2022-05-23 15:10:10|96133.9|96108.9|96110.5|96085.5|96133.9|96108.9|96107.8|96082.8|61
1653318620000|2022-05-23 15:10:20|96109.7|96084.7|96110.2|96085.2|96131.8|96103.8|96104.5|96079.5|66
1653318630000|2022-05-23 15:10:30|96106.5|96081.5|96100|96075|96113.4|96088.4|96092.4|96067.4|71
1653318640000|2022-05-23 15:10:40|96099.8|96074.8|96107.2|96082.2|96112.2|96087.2|96095.8|96070.8|66
1653318650000|2022-05-23 15:10:50|96109|96084|96093.8|96068.8|96109|96084|96093.2|96068.2|67
1653318660000|2022-05-23 15:11:00|96095.4|96070.4|96118.8|96093.8|96121.3|96096.3|96093.7|96068.7|72
1653318670000|2022-05-23 15:11:10|96116.3|96091.3|96115|96090|96116.3|96091.3|96108.1|96083.1|69
1653318680000|2022-05-23 15:11:20|96114.3|96089.3|96105.1|96080.1|96116.5|96091.5|96104.5|96079.5|66
1653318690000|2022-05-23 15:11:30|96105|96080|96090.3|96065.3|96105.9|96080.9|96089.8|96064.8|60
1653318700000|2022-05-23 15:11:40|96090.6|96065.6|96093.6|96068.6|96095|96070|96090.5|96065.5|57
1653318710000|2022-05-23 15:11:50|96093.8|96068.8|96084.2|96059.2|96094.3|96069.3|96084.2|96059.2|60
1653318720000|2022-05-23 15:12:00|96084.4|96059.4|96075.8|96050.8|96085.5|96060.5|96075.8|96050.8|55
1653318730000|2022-05-23 15:12:10|96076.3|96051.3|96086|96061|96088|96063|96068.8|96043.8|59
1653318740000|2022-05-23 15:12:20|96087.3|96062.3|96075.1|96050.1|96097.6|96072.6|96074.2|96049.2|74
1653318750000|2022-05-23 15:12:30|96075.2|96050.2|96078.6|96053.6|96084.4|96059.4|96075.1|96050.1|66
1653318760000|2022-05-23 15:12:40|96078.1|96053.1|96073.6|96048.6|96090.7|96064.1|96073|96040.6|66
1653318770000|2022-05-23 15:12:50|96073.4|96048.4|96056.1|96031.1|96075.7|96050.7|96054.8|96029.8|69
1653318780000|2022-05-23 15:13:00|96056|96031|96057.3|96032.3|96064.3|96039.3|96056|96031|66
1653318790000|2022-05-23 15:13:10|96057.1|96032.1|96057.9|96032.9|96072|96035.8|96046.9|96018.9|73
1653318800000|2022-05-23 15:13:20|96060.3|96035.3|96042.2|96017.2|96060.3|96035.3|96040.9|96015.9|70
1653318810000|2022-05-23 15:13:30|96043.1|96018.1|96042.5|96017.5|96058|96021.2|96038.9|96005.6|67
1653318820000|2022-05-23 15:13:40|96043.9|96018.9|96038.7|96013.7|96073.6|96037.1|96032.2|96007.2|70
1653318830000|2022-05-23 15:13:50|96038|96013|96033.3|96008.3|96041.2|96016.2|96027.8|96002.8|68
1653318840000|2022-05-23 15:14:00|96032.3|96007.3|96028.3|96003.3|96032.3|96007.3|96022.3|95997.3|60
1653318850000|2022-05-23 15:14:10|96027.4|96002.4|96032.4|96007.4|96062.4|96019.9|96027.2|96002.2|68
1653318860000|2022-05-23 15:14:20|96031.5|96006.5|96038.5|96013.5|96044.5|96019.5|96029.3|96004.3|66
1653318870000|2022-05-23 15:14:30|96038.6|96013.6|96036.6|96011.6|96039.8|96014.8|96035.2|96010.2|62
1653318880000|2022-05-23 15:14:40|96035.4|96010.4|96032.7|96007.7|96040.4|96015.4|96031.1|96006.1|61
1653318890000|2022-05-23 15:14:50|96031.7|96006.7|96000.4|95975.4|96031.7|96006.7|95999.4|95974.4|71
1653318900000|2022-05-23 15:15:00|95999.1|95974.1|96004.1|95979.1|96010.5|95985.5|95997.5|95972.5|66
1653318910000|2022-05-23 15:15:10|96003.5|95978.5|96018|95993|96026.3|95993|96003.4|95969.3|58
1653318920000|2022-05-23 15:15:20|96017|95992|96012.3|95987.3|96018.1|95993.1|96009.8|95984.8|54
1653318930000|2022-05-23 15:15:30|96011.4|95986.4|95996.8|95971.8|96011.4|95986.4|95995.7|95970.7|70
1653318940000|2022-05-23 15:15:40|95996.2|95971.2|95996.6|95971.6|96002.4|95977.4|95996.2|95971.2|59
1653318950000|2022-05-23 15:15:50|95996|95971|95988.3|95963.3|96000.5|95975.5|95988.3|95963.3|42
1653318960000|2022-05-23 15:16:00|95989.8|95964.8|95987.7|95962.7|95990.9|95965.9|95986.9|95961.9|54
1653318970000|2022-05-23 15:16:10|95986.9|95961.9|95977.4|95952.4|95986.9|95961.9|95975.4|95950.4|53
1653318980000|2022-05-23 15:16:20|95976.6|95951.6|95977.4|95952.4|95981.1|95956.1|95974.7|95949.7|53
1653318990000|2022-05-23 15:16:30|95978.1|95953.1|95968.9|95943.9|95978.8|95953.8|95965.3|95940.3|49
1653319000000|2022-05-23 15:16:40|95967.1|95942.1|95975.3|95950.3|95978.7|95953.7|95959.8|95934.8|62
1653319010000|2022-05-23 15:16:50|95975.9|95950.9|95973.3|95948.3|95976.4|95951.4|95969.1|95944.1|58
1653319020000|2022-05-23 15:17:00|95972.6|95947.6|95970.9|95945.9|95974.6|95949.6|95969.4|95944.4|46
1653319030000|2022-05-23 15:17:10|95973|95948|95974.8|95949.8|95974.9|95949.9|95971|95946|45
1653319040000|2022-05-23 15:17:20|95974.1|95949.1|95988.1|95963.1|95991.4|95966.4|95974|95949|55
1653319050000|2022-05-23 15:17:30|95988.4|95963.4|95983.9|95958.9|95988.4|95963.4|95982.9|95957.9|54
1653319060000|2022-05-23 15:17:40|95983.5|95958.5|95982.8|95957.8|95994.4|95969.4|95982.6|95957.6|57
1653319070000|2022-05-23 15:17:50|95983.4|95958.4|95986.3|95961.3|95989|95964|95982.3|95957.3|48
1653319080000|2022-05-23 15:18:00|95986.5|95961.5|95983.6|95958.6|95986.9|95961.9|95980.5|95955.5|53
1653319090000|2022-05-23 15:18:10|95983.5|95958.5|95982.1|95957.1|95984.3|95959.3|95981.1|95956.1|43
1653319100000|2022-05-23 15:18:20|95982.2|95957.2|95987.3|95962.3|95988|95963|95981.9|95956.9|45
1653319110000|2022-05-23 15:18:30|95988.2|95963.2|95986.2|95961.2|95988.4|95963.4|95983.9|95958.9|50
1653319120000|2022-05-23 15:18:40|95985.9|95960.9|95989.3|95964.3|95991.9|95966.9|95984.1|95959.1|60
1653319130000|2022-05-23 15:18:50|95989.7|95964.7|95993.9|95968.9|95993.9|95968.9|95989.7|95964.7|41
1653319140000|2022-05-23 15:19:00|95994.1|95969.1|96000.4|95975.4|96001.3|95976.3|95991.5|95966.5|61
1653319150000|2022-05-23 15:19:10|95998.1|95973.1|95999.8|95974.8|96003.1|95978.1|95996.7|95971.7|51
1653319160000|2022-05-23 15:19:20|96000.5|95975.5|96000.2|95975.2|96002.5|95977.5|95998.6|95973.6|46
1653319170000|2022-05-23 15:19:30|96002.4|95977.4|95988.5|95963.5|96002.7|95977.7|95986.1|95961.1|52
1653319180000|2022-05-23 15:19:40|95988.2|95963.2|95986.6|95961.6|95988.9|95963.9|95983.2|95958.2|53
1653319190000|2022-05-23 15:19:50|95986.4|95961.4|95973.7|95948.7|95987.9|95962.9|95973|95948|57
1653319200000|2022-05-23 15:20:00|95973.2|95948.2|95980.2|95955.2|95984.6|95959.6|95971.4|95946.4|67
1653319210000|2022-05-23 15:20:10|95980|95955|95974.3|95949.3|95983.8|95958.8|95968.7|95943.7|68
1653319220000|2022-05-23 15:20:20|95974|95949|95976|95951|95978.6|95953.6|95970.2|95945.2|61
1653319230000|2022-05-23 15:20:30|95974.9|95949.9|95983.8|95958.8|95985.5|95960.5|95974.4|95949.4|58
1653319240000|2022-05-23 15:20:40|95983.7|95958.7|95987.1|95962.1|95991.6|95966.6|95980.7|95955.7|59
1653319250000|2022-05-23 15:20:50|95987.7|95962.7|95986.5|95961.5|95991.5|95966.5|95983.8|95958.8|55
1653319260000|2022-05-23 15:21:00|95986.6|95961.6|96052.3|96027.3|96053.5|96028.5|95985.1|95960.1|68
1653319270000|2022-05-23 15:21:10|96053.3|96028.3|96066.7|96041.7|96078.4|96053.4|96053.3|96028.3|65
1653319280000|2022-05-23 15:21:20|96070.6|96045.6|96072.6|96047.6|96073.5|96048.5|96066.2|96041.2|60
1653319290000|2022-05-23 15:21:30|96073.3|96048.3|96060.7|96035.7|96073.9|96048.9|96060.2|96035.2|51
1653319300000|2022-05-23 15:21:40|96060.8|96035.8|96067.5|96042.5|96068.6|96043.6|96057.5|96032.5|52
1653319310000|2022-05-23 15:21:50|96068.5|96043.5|96065.3|96040.3|96072.4|96047.4|96059.2|96034.2|59
1653319320000|2022-05-23 15:22:00|96065|96040|96061.5|96036.5|96071.5|96046.5|96052|96027|69
1653319330000|2022-05-23 15:22:10|96061.1|96036.1|96055.6|96030.6|96061.2|96036.2|96051.7|96026.7|48
1653319340000|2022-05-23 15:22:20|96055.7|96030.7|96040.4|96015.4|96056|96031|96031.8|96006.8|61
1653319350000|2022-05-23 15:22:30|96034.6|96009.6|96031.1|96006.1|96040.3|96015.3|96028.7|96003.7|60
1653319360000|2022-05-23 15:22:40|96031|96006|96014.5|95989.5|96031|96006|96012.2|95987.2|61
1653319370000|2022-05-23 15:22:50|96014.6|95989.6|96014.7|95989.7|96021.5|95996.5|96005.3|95980.3|70
1653319380000|2022-05-23 15:23:00|96015.4|95990.4|96031.8|96006.8|96031.9|96006.9|96013.4|95988.4|74
1653319390000|2022-05-23 15:23:10|96032.4|96007.4|96031.7|96006.7|96034|96009|96028.4|96003.4|55
1653319400000|2022-05-23 15:23:20|96031.1|96006.1|96039.9|96014.9|96040.5|96015.5|96030.6|96005.6|40
1653319410000|2022-05-23 15:23:30|96039.8|96014.8|96032.3|96007.3|96044.7|96019.7|96025.3|96000.3|67
1653319420000|2022-05-23 15:23:40|96032.5|96007.5|96047.7|96022.7|96047.7|96022.7|96031.5|96006.5|60
1653319430000|2022-05-23 15:23:50|96047.5|96022.5|96041.6|96016.6|96049.9|96024.9|96036.6|96011.6|60
1653319440000|2022-05-23 15:24:00|96041|96016|96036.6|96011.6|96041|96016|96034.4|96009.4|60
1653319450000|2022-05-23 15:24:10|96037.2|96012.2|96033.7|96008.7|96040.3|96015.3|96030.6|96005.6|68
1653319460000|2022-05-23 15:24:20|96033.4|96008.4|96010.2|95985.2|96035.2|96010.2|96008.2|95982.6|74
1653319470000|2022-05-23 15:24:30|96010.8|95985.8|96008.9|95983.9|96036.7|95995.8|96005.8|95980.8|76
1653319480000|2022-05-23 15:24:40|96005.8|95980.8|96009|95984|96013.7|95988.7|96002.4|95977.4|72
1653319490000|2022-05-23 15:24:50|96009.4|95984.4|96001.4|95976.4|96009.4|95984.4|95994.6|95969.6|63
1653319500000|2022-05-23 15:25:00|95999.4|95974.4|95984.3|95959.3|96001.1|95976.1|95979.9|95954.9|58
1653319510000|2022-05-23 15:25:10|95984.5|95959.5|95976.4|95951.4|95989.8|95964.8|95976.4|95951.4|62
1653319520000|2022-05-23 15:25:20|95976.5|95951.5|95973.8|95948.8|95977.9|95952.9|95973.1|95948.1|41
1653319530000|2022-05-23 15:25:30|95974.7|95949.7|95990.7|95965.7|95990.7|95965.7|95972.6|95947.6|55
1653319540000|2022-05-23 15:25:40|95991|95966|95987.9|95962.9|95993.3|95968.3|95987.9|95962.9|50
1653319550000|2022-05-23 15:25:50|95988.2|95963.2|95980|95955|95988.2|95963.2|95977.9|95952.9|52
1653319560000|2022-05-23 15:26:00|95979.8|95954.8|95982.2|95957.2|95985.3|95960.3|95974.1|95949.1|53
1653319570000|2022-05-23 15:26:10|95981.9|95956.9|95971.2|95946.2|95984.6|95959.6|95969.2|95944.2|58
1653319580000|2022-05-23 15:26:20|95969.8|95944.8|95977.6|95952.6|95979.8|95954.8|95968.7|95943.7|54
1653319590000|2022-05-23 15:26:30|95979.4|95954.4|95977.5|95952.5|95980|95955|95964.3|95939.3|58
1653319600000|2022-05-23 15:26:40|95977.7|95952.7|95985.4|95960.4|95988.8|95963.8|95977.1|95952.1|48
1653319610000|2022-05-23 15:26:50|95985.6|95960.6|96008.1|95983.1|96009.9|95984.9|95985.6|95960.6|57
1653319620000|2022-05-23 15:27:00|96008.3|95983.3|96008|95983|96008.3|95983.3|95996.8|95971.8|56
1653319630000|2022-05-23 15:27:10|96008.5|95983.5|96016.6|95991.6|96018.3|95993.3|96008.2|95983.2|65
1653319640000|2022-05-23 15:27:20|96016.3|95991.3|96030.9|96005.9|96034.3|96009.3|96016.1|95991.1|55
1653319650000|2022-05-23 15:27:30|96031.2|96006.2|96026.9|96001.9|96031.7|96006.7|96022.2|95997.2|52
1653319660000|2022-05-23 15:27:40|96028.2|96003.2|96017.8|95992.8|96028.7|96003.7|96015|95990|50
1653319670000|2022-05-23 15:27:50|96019.1|95994.1|96025.4|96000.4|96026.2|96001.2|96011.7|95986.7|53
1653319680000|2022-05-23 15:28:00|96025.5|96000.5|96016.9|95991.9|96028|96003|96015.7|95990.7|56
1653319690000|2022-05-23 15:28:10|96017.5|95992.5|96019.4|95994.4|96024.7|95999.7|96017.5|95992.5|49
1653319700000|2022-05-23 15:28:20|96020.5|95995.5|96028.1|96003.1|96028.8|96003.8|96019.7|95994.7|49
1653319710000|2022-05-23 15:28:30|96028|96003|96044.2|96019.2|96045.8|96020.8|96025.5|96000.5|52
1653319720000|2022-05-23 15:28:40|96045|96020|96051.6|96026.6|96060.2|96035.2|96043.5|96018.5|58
1653319730000|2022-05-23 15:28:50|96051.9|96026.9|96051.2|96026.2|96053.5|96028.5|96049.6|96024.6|40
1653319740000|2022-05-23 15:29:00|96053.2|96028.2|96039.9|96014.9|96053.5|96028.5|96028.5|96003.5|56
1653319750000|2022-05-23 15:29:10|96039.5|96014.5|96044.1|96019.1|96044.1|96019.1|96036|96011|45
1653319760000|2022-05-23 15:29:20|96043.2|96018.2|96030.4|96005.4|96043.9|96018.9|96023.6|95998.6|52
1653319770000|2022-05-23 15:29:30|96029.9|96004.9|96043|96018|96062.4|96037.4|96029.9|96004.9|58
1653319780000|2022-05-23 15:29:40|96043.2|96018.2|96036.4|96011.4|96043.6|96018.6|96034|96009|54
1653319790000|2022-05-23 15:29:50|96036.2|96011.2|96035.9|96010.9|96038.1|96013.1|96033.4|96008.4|49
1653319800000|2022-05-23 15:30:00|96035.4|96010.4|96033.4|96008.4|96045.3|96020.3|96032.8|96007.8|66
1653319810000|2022-05-23 15:30:10|96035.6|96010.6|96030.7|96005.7|96035.6|96010.6|96028.4|96003.4|53
1653319820000|2022-05-23 15:30:20|96031.9|96006.9|96029.1|96004.1|96033.8|96008.8|96027.9|96002.9|48
1653319830000|2022-05-23 15:30:30|96029.4|96004.4|96025.2|96000.2|96029.4|96004.4|96022.6|95997.6|48
1653319840000|2022-05-23 15:30:40|96026.5|96001.5|96029.5|96004.5|96032.5|96007.5|96025.8|96000.8|44
1653319850000|2022-05-23 15:30:50|96029.8|96004.8|96035|96010|96037|96012|96028.7|96003.7|42
1653319860000|2022-05-23 15:31:00|96033.1|96008.1|95996.3|95971.3|96033.3|96008.3|95996.3|95971.3|62
1653319870000|2022-05-23 15:31:10|95996.9|95971.9|96001|95976|96001.8|95976.8|95991.2|95966.2|58
1653319880000|2022-05-23 15:31:20|95998.4|95973.4|96000.8|95975.8|96003.3|95978.3|95998.4|95973.4|66
1653319890000|2022-05-23 15:31:30|96000.5|95975.5|96008.5|95983.5|96009.1|95984.1|96000.5|95975.5|60
1653319900000|2022-05-23 15:31:40|96008|95983|95976.4|95951.4|96009.1|95984.1|95964.9|95939.9|66
1653319910000|2022-05-23 15:31:50|95975.8|95950.8|95983.7|95958.7|95985.6|95960.6|95975.8|95950.8|55
1653319920000|2022-05-23 15:32:00|95984.8|95959.8|95987.7|95962.7|95993.9|95968.9|95983.7|95958.7|60
1653319930000|2022-05-23 15:32:10|95988.1|95963.1|95995.7|95970.7|95997.7|95972.7|95988.1|95963.1|60
1653319940000|2022-05-23 15:32:20|95995.4|95970.4|96015.9|95990.9|96018.6|95993.6|95995.4|95970.4|60
1653319950000|2022-05-23 15:32:30|96017.2|95992.2|96023.6|95998.6|96025.1|96000.1|96017.2|95992.2|59
1653319960000|2022-05-23 15:32:40|96024.7|95999.7|96029.5|96004.5|96029.5|96004.5|96016.8|95991.8|64
1653319970000|2022-05-23 15:32:50|96031.5|96006.5|96027.4|96002.4|96034.9|96009.9|96027.3|96002.3|67
1653319980000|2022-05-23 15:33:00|96028.3|96003.3|96021.1|95996.1|96031.8|96006.8|96018.1|95993.1|71
1653319990000|2022-05-23 15:33:10|96021.2|95996.2|96015|95990|96023.4|95998.4|96013.4|95988.4|54
1653320000000|2022-05-23 15:33:20|96015.6|95990.6|96017.7|95992.7|96020|95995|96012.9|95987.9|63
1653320010000|2022-05-23 15:33:30|96015.3|95990.3|96012.3|95987.3|96017.5|95992.5|96009.6|95984.6|43
1653320020000|2022-05-23 15:33:40|96012.5|95987.5|96006.7|95981.7|96013.7|95988.7|96002.4|95977.4|58
1653320030000|2022-05-23 15:33:50|96008.4|95983.4|95999.2|95974.2|96008.4|95983.4|95999.2|95974.2|61
1653320040000|2022-05-23 15:34:00|95999.4|95974.4|95999.3|95974.3|96003.1|95978.1|95998.6|95973.6|52
1653320050000|2022-05-23 15:34:10|95999.7|95974.7|96002.1|95977.1|96002.3|95977.3|95996|95971|48
1653320060000|2022-05-23 15:34:20|96001.9|95976.9|96001.3|95976.3|96003.9|95978.9|96001.3|95976.3|29
1653320070000|2022-05-23 15:34:30|96001.6|95976.6|96000.7|95975.7|96002.1|95977.1|95997.5|95972.5|41
1653320080000|2022-05-23 15:34:40|96000.5|95975.5|95999.7|95974.7|96004.6|95979.6|95998.5|95973.5|48
1653320090000|2022-05-23 15:34:50|95998.6|95973.6|95990.4|95965.4|96000|95975|95984.6|95959.6|45
1653320100000|2022-05-23 15:35:00|95995.8|95970.8|95987.6|95962.6|95995.8|95970.8|95983.1|95958.1|62
1653320110000|2022-05-23 15:35:10|95986.3|95961.3|95995.9|95970.9|95996.4|95971.4|95986.2|95961.2|52
1653320120000|2022-05-23 15:35:20|95994.6|95969.6|95991.9|95966.9|95996.7|95971.7|95988.4|95963.4|57
1653320130000|2022-05-23 15:35:30|95994.6|95969.6|95993.3|95968.3|95994.7|95969.7|95991.4|95966.4|37
1653320140000|2022-05-23 15:35:40|95992.2|95967.2|96000.6|95975.6|96003.1|95978.1|95989.9|95964.9|62
1653320150000|2022-05-23 15:35:50|96005.7|95980.7|96002.2|95977.2|96007.7|95982.7|95996.1|95971.1|60
1653320160000|2022-05-23 15:36:00|96001.7|95976.7|96011.8|95986.8|96012.4|95987.4|95996.1|95971.1|69
1653320170000|2022-05-23 15:36:10|96011.4|95986.4|96008.5|95983.5|96011.7|95986.7|96000.9|95975.9|54
1653320180000|2022-05-23 15:36:20|96008.4|95983.4|96008.1|95983.1|96013.1|95988.1|96006.2|95981.2|56
1653320190000|2022-05-23 15:36:30|96008.7|95983.7|96020.5|95995.5|96022.8|95997.8|96008.3|95983.3|58
1653320200000|2022-05-23 15:36:40|96020.4|95995.4|96024.2|95999.2|96026.6|96001.6|96015.3|95990.3|60
1653320210000|2022-05-23 15:36:50|96024.3|95999.3|96024.5|95999.5|96027.3|96002.3|96019.5|95994.5|45
1653320220000|2022-05-23 15:37:00|96026|96001|96041|96016|96054.5|96029.5|96023.1|95998.1|63
1653320230000|2022-05-23 15:37:10|96040.5|96015.5|96047.3|96022.3|96048.5|96023.5|96036.3|96011.3|69
1653320240000|2022-05-23 15:37:20|96047.5|96022.5|96045.7|96020.7|96050.9|96025.9|96042.2|96017.2|50
1653320250000|2022-05-23 15:37:30|96046.6|96021.6|96054.5|96029.5|96056.2|96031.2|96046.6|96021.6|64
1653320260000|2022-05-23 15:37:40|96055.2|96030.2|96052.8|96027.8|96057.8|96032.8|96048.3|96023.3|55
1653320270000|2022-05-23 15:37:50|96050.3|96025.3|96062.6|96037.6|96063|96038|96046.1|96021.1|65
1653320280000|2022-05-23 15:38:00|96063.6|96038.6|96056.6|96031.6|96066.8|96041.8|96050.5|96025.5|66
1653320290000|2022-05-23 15:38:10|96057.1|96032.1|96057.8|96032.8|96057.8|96032.8|96051|96026|66
1653320300000|2022-05-23 15:38:20|96057.1|96032.1|96054.9|96029.9|96062.3|96037.3|96049.8|96024.8|70
1653320310000|2022-05-23 15:38:30|96055.8|96030.8|96050.2|96025.2|96058|96033|96047.7|96022.7|56
1653320320000|2022-05-23 15:38:40|96051.1|96026.1|96040.6|96015.6|96052|96027|96040.2|96015.2|56
1653320330000|2022-05-23 15:38:50|96038.1|96013.1|96034.6|96009.6|96038.8|96013.8|96031|96006|64
1653320340000|2022-05-23 15:39:00|96034.4|96009.4|96041.2|96016.2|96044.5|96019.5|96026.8|96001.8|70
1653320350000|2022-05-23 15:39:10|96040.2|96015.2|96038.5|96013.5|96040.2|96015.2|96032.1|96007.1|75
1653320360000|2022-05-23 15:39:20|96038.7|96013.7|96038.5|96013.5|96045.6|96020.6|96033.6|96008.6|70
1653320370000|2022-05-23 15:39:30|96038.4|96013.4|96054.5|96029.5|96063.6|96038.6|96038.4|96013.4|72
1653320380000|2022-05-23 15:39:40|96055.1|96030.1|96055.4|96030.4|96058.5|96033.5|96054.1|96029.1|54
1653320390000|2022-05-23 15:39:50|96055|96030|96050.8|96025.8|96056.6|96031.6|96048.7|96023.7|42
1653320400000|2022-05-23 15:40:00|96046.4|96021.4|96045.1|96020.1|96053.4|96028.4|96043|96018|65
1653320410000|2022-05-23 15:40:10|96046.4|96021.4|96048.3|96023.3|96048.3|96023.3|96041.5|96016.5|44
1653320420000|2022-05-23 15:40:20|96047.1|96022.1|96060.3|96035.3|96061.1|96036.1|96042.1|96017.1|70
1653320430000|2022-05-23 15:40:30|96060.8|96035.8|96068|96043|96082.6|96044.3|96059.4|96027.1|60
1653320440000|2022-05-23 15:40:40|96066.1|96041.1|96059.9|96034.9|96067.1|96042.1|96059|96034|55
1653320450000|2022-05-23 15:40:50|96060|96035|96060.4|96035.4|96064.5|96039.5|96058.1|96033.1|54
1653320460000|2022-05-23 15:41:00|96056.8|96031.8|96055.3|96030.3|96059.9|96034.9|96052.7|96027.7|58
1653320470000|2022-05-23 15:41:10|96054.9|96029.9|96054.9|96029.9|96056|96031|96050.2|96025.2|60
1653320480000|2022-05-23 15:41:20|96054.2|96029.2|96054|96029|96056.4|96031.4|96047.4|96022.4|59
1653320490000|2022-05-23 15:41:30|96051.3|96026.3|96040.3|96015.3|96056.4|96031.4|96040|96015|68
1653320500000|2022-05-23 15:41:40|96044.7|96019.7|96038.2|96013.2|96047.4|96022.4|96037.7|96012.7|67
1653320510000|2022-05-23 15:41:50|96037.9|96012.9|96043.6|96018.6|96046.5|96021.5|96037.9|96012.9|55
1653320520000|2022-05-23 15:42:00|96042.1|96017.1|96065.5|96040.5|96068.6|96043.6|96042.1|96017.1|70
1653320530000|2022-05-23 15:42:10|96065.6|96040.6|96046.6|96021.6|96066.8|96041.8|96045.4|96020.4|58
1653320540000|2022-05-23 15:42:20|96047.7|96022.7|96048.9|96023.9|96052|96027|96042.3|96017.3|65
1653320550000|2022-05-23 15:42:30|96047.3|96022.3|96046.4|96021.4|96051.1|96026.1|96041.5|96016.5|56
1653320560000|2022-05-23 15:42:40|96045.7|96020.7|96045.3|96020.3|96050.6|96025.6|96040.9|96015.9|57
1653320570000|2022-05-23 15:42:50|96045|96020|96049.5|96024.5|96054.5|96029.5|96042.7|96017.7|55
1653320580000|2022-05-23 15:43:00|96049.6|96024.6|96041.6|96016.6|96049.6|96024.6|96041.1|96016.1|52
1653320590000|2022-05-23 15:43:10|96043|96018|96050.8|96025.8|96052.4|96027.4|96042.4|96017.4|66
1653320600000|2022-05-23 15:43:20|96048|96023|96047.8|96022.8|96049.3|96024.3|96041|96016|51
1653320610000|2022-05-23 15:43:30|96048.2|96023.2|96045.7|96020.7|96051.2|96026.2|96043|96018|53
1653320620000|2022-05-23 15:43:40|96045.6|96020.6|96049|96024|96049.2|96024.2|96043.2|96018.2|41
1653320630000|2022-05-23 15:43:50|96049.2|96024.2|96043.9|96018.9|96052.3|96027.3|96043.5|96018.5|59
1653320640000|2022-05-23 15:44:00|96045.5|96020.5|96051.3|96026.3|96055|96030|96042.8|96017.8|55
1653320650000|2022-05-23 15:44:10|96052.6|96027.6|96043.2|96018.2|96053|96028|96043.2|96018.2|58
1653320660000|2022-05-23 15:44:20|96043.3|96018.3|96045.2|96020.2|96045.5|96020.5|96041.3|96016.3|31
1653320670000|2022-05-23 15:44:30|96045.4|96020.4|96058.2|96033.2|96059.3|96034.3|96041.9|96016.9|55
1653320680000|2022-05-23 15:44:40|96059.1|96034.1|96050|96025|96061|96036|96049.9|96024.9|54
1653320690000|2022-05-23 15:44:50|96053.9|96028.9|96060.6|96035.6|96064|96039|96048.9|96023.9|71
1653320700000|2022-05-23 15:45:00|96061|96036|96063.3|96038.3|96072.1|96047.1|96058.6|96033.6|54
1653320710000|2022-05-23 15:45:10|96064.3|96039.3|96060.5|96035.5|96064.8|96039.8|96055.4|96030.4|57
1653320720000|2022-05-23 15:45:20|96060.8|96035.8|96063.1|96038.1|96063.6|96038.6|96059.9|96034.9|44
1653320730000|2022-05-23 15:45:30|96062.9|96037.9|96065|96040|96065|96040|96060.5|96035.5|55
1653320740000|2022-05-23 15:45:40|96064.4|96039.4|96061.7|96036.7|96065.6|96040.6|96061.7|96036.7|28
1653320750000|2022-05-23 15:45:50|96064|96039|96069|96044|96078.5|96045.1|96061.1|96027.2|48
1653320760000|2022-05-23 15:46:00|96068|96043|96071.6|96046.6|96080.7|96050|96068|96030.7|40
1653320770000|2022-05-23 15:46:10|96071.2|96046.2|96087.7|96062.7|96087.7|96062.7|96071.2|96046.2|61
1653320780000|2022-05-23 15:46:20|96088.2|96063.2|96094.8|96069.8|96097.5|96072.5|96087.5|96062.5|68
1653320790000|2022-05-23 15:46:30|96095.3|96070.3|96100.1|96075.1|96104.3|96079.3|96093.4|96068.4|58
1653320800000|2022-05-23 15:46:40|96098.8|96073.8|96100.4|96075.4|96101.5|96076.5|96096|96071|54
1653320810000|2022-05-23 15:46:50|96101.8|96076.8|96105.7|96080.7|96106.6|96081.6|96101.8|96076.8|50
1653320820000|2022-05-23 15:47:00|96105|96080|96105.8|96080.8|96108.5|96083.5|96100|96075|58
1653320830000|2022-05-23 15:47:10|96103.3|96078.3|96102.5|96077.5|96105.2|96080.2|96098.9|96073.9|46
1653320840000|2022-05-23 15:47:20|96101.8|96076.8|96102.5|96077.5|96110|96085|96097.6|96072.6|41
1653320850000|2022-05-23 15:47:30|96102|96077|96090.4|96065.4|96102.7|96077.7|96087.4|96062.4|47
1653320860000|2022-05-23 15:47:40|96089.5|96064.5|96095.7|96070.7|96096.3|96071.3|96082.3|96057.3|40
1653320870000|2022-05-23 15:47:50|96095.3|96070.3|96095.9|96070.9|96111.6|96078.4|96095.2|96058.2|53
1653320880000|2022-05-23 15:48:00|96095.7|96070.7|96099.5|96074.5|96104.1|96079.1|96095.7|96070.7|38
1653320890000|2022-05-23 15:48:10|96099.6|96074.6|96094.8|96069.8|96099.6|96074.6|96093.7|96068.7|49
1653320900000|2022-05-23 15:48:20|96095.1|96070.1|96128.2|96103.2|96128.2|96103.2|96095.1|96070.1|69
1653320910000|2022-05-23 15:48:30|96128.9|96103.9|96133.2|96108.2|96140.7|96115.7|96123.3|96098.3|60
1653320920000|2022-05-23 15:48:40|96132.9|96107.9|96131.6|96106.6|96136.9|96111.9|96127|96102|61
1653320930000|2022-05-23 15:48:50|96132.1|96107.1|96132|96107|96134.5|96109.5|96130.8|96105.8|49
1653320940000|2022-05-23 15:49:00|96132.2|96107.2|96121.7|96096.7|96132.5|96107.5|96121.3|96096.3|44
1653320950000|2022-05-23 15:49:10|96122.7|96097.7|96114.4|96089.4|96125.8|96100.8|96112.8|96087.8|51
1653320960000|2022-05-23 15:49:20|96114|96089|96112.1|96087.1|96116.8|96091.8|96110.6|96085.6|43
1653320970000|2022-05-23 15:49:30|96113.3|96088.3|96114.1|96089.1|96126.6|96094.7|96107.2|96076.6|69
1653320980000|2022-05-23 15:49:40|96114.8|96089.8|96109.8|96084.8|96124.3|96089.8|96109|96074.3|45
1653320990000|2022-05-23 15:49:50|96109.3|96084.3|96108.9|96083.9|96112.2|96087.2|96108.6|96083.6|55
1653321000000|2022-05-23 15:50:00|96108|96083|96113.9|96088.9|96116.2|96091.2|96105.4|96080.4|64
1653321010000|2022-05-23 15:50:10|96114.4|96089.4|96113.2|96088.2|96119.2|96094.2|96112.7|96087.7|33
1653321020000|2022-05-23 15:50:20|96112.7|96087.7|96113.8|96088.8|96116|96091|96108.8|96083.8|54
1653321030000|2022-05-23 15:50:30|96115|96090|96119.9|96094.9|96126.9|96101.9|96113.7|96088.7|68
1653321040000|2022-05-23 15:50:40|96119|96094|96122.3|96097.3|96123.6|96098.6|96115.3|96090.3|49
1653321050000|2022-05-23 15:50:50|96122.9|96097.9|96119.8|96094.8|96123.5|96098.5|96116.2|96091.2|56
1653321060000|2022-05-23 15:51:00|96119.5|96094.5|96118.2|96093.2|96125.1|96100.1|96116.9|96091.9|43
1653321070000|2022-05-23 15:51:10|96119.8|96094.8|96118.5|96093.5|96121.9|96096.9|96116.5|96091.5|60
1653321080000|2022-05-23 15:51:20|96114.7|96089.7|96105.8|96080.8|96114.7|96089.7|96102.2|96077.2|71
1653321090000|2022-05-23 15:51:30|96106.3|96081.3|96104.9|96079.9|96111.1|96086.1|96098|96073|72
1653321100000|2022-05-23 15:51:40|96105.3|96080.3|96104.2|96079.2|96109.9|96084.9|96101|96076|66
1653321110000|2022-05-23 15:51:50|96105.3|96080.3|96105|96080|96109.5|96084.5|96101.7|96076.7|67
1653321120000|2022-05-23 15:52:00|96105.3|96080.3|96119.9|96094.9|96122.1|96097.1|96105.3|96080.3|58
1653321130000|2022-05-23 15:52:10|96120.2|96095.2|96110.3|96085.3|96122.2|96097.2|96110.3|96085.3|55
1653321140000|2022-05-23 15:52:20|96111.9|96086.9|96114.6|96089.6|96115.3|96090.3|96103.3|96078.3|53
1653321150000|2022-05-23 15:52:30|96115.7|96090.7|96118.1|96093.1|96134|96099.5|96110.7|96084|61
1653321160000|2022-05-23 15:52:40|96116.7|96091.7|96128.5|96103.5|96129.1|96104.1|96116.7|96091.7|62
1653321170000|2022-05-23 15:52:50|96128.3|96103.3|96127.9|96102.9|96134.7|96109.7|96123.2|96098.2|60
1653321180000|2022-05-23 15:53:00|96128.3|96103.3|96119.2|96094.2|96128.7|96103.7|96115.4|96090.4|51
1653321190000|2022-05-23 15:53:10|96119.1|96094.1|96111.4|96086.4|96120.7|96095.7|96110.2|96085.2|67
1653321200000|2022-05-23 15:53:20|96112|96087|96114.8|96089.8|96115.6|96090.6|96108.1|96083.1|64
1653321210000|2022-05-23 15:53:30|96111.6|96086.6|96109.8|96084.8|96115.5|96090.5|96107.3|96082.3|61
1653321220000|2022-05-23 15:53:40|96109.1|96084.1|96108.4|96083.4|96111.4|96086.4|96105.2|96080.2|67
1653321230000|2022-05-23 15:53:50|96107.6|96082.6|96112|96087|96114.9|96089.9|96105.8|96080.8|73
1653321240000|2022-05-23 15:54:00|96112.2|96087.2|96110.4|96085.4|96115|96090|96106.2|96081.2|62
1653321250000|2022-05-23 15:54:10|96110.6|96085.6|96111.4|96086.4|96115.9|96090.9|96107.7|96082.7|65
1653321260000|2022-05-23 15:54:20|96113.4|96088.4|96111.5|96086.5|96116.7|96091.7|96108.6|96083.6|68
1653321270000|2022-05-23 15:54:30|96109.5|96084.5|96110.8|96085.8|96114|96089|96104|96079|76
1653321280000|2022-05-23 15:54:40|96110.6|96085.6|96110|96085|96115.2|96090.2|96104.3|96079.3|70
1653321290000|2022-05-23 15:54:50|96110.4|96085.4|96109.6|96084.6|96113|96088|96103.5|96078.5|71
1653321300000|2022-05-23 15:55:00|96110.1|96085.1|96102.4|96077.4|96111.9|96086.9|96102.4|96077.4|75
1653321310000|2022-05-23 15:55:10|96101.5|96076.5|96109.6|96084.6|96111.8|96086.8|96101.5|96076.5|75
1653321320000|2022-05-23 15:55:20|96111.9|96086.9|96111.5|96086.5|96114.3|96089.3|96100.1|96075.1|74
1653321330000|2022-05-23 15:55:30|96111.1|96086.1|96094.4|96069.4|96113.8|96088.8|96093.9|96068.9|72
1653321340000|2022-05-23 15:55:40|96094.8|96069.8|96086.1|96061.1|96095.8|96070.8|96085.9|96060.9|59
1653321350000|2022-05-23 15:55:50|96087.1|96062.1|96087.2|96062.2|96095.9|96070.9|96086.4|96061.4|50
1653321360000|2022-05-23 15:56:00|96087.1|96062.1|96082.7|96057.7|96089.6|96064.6|96078.8|96053.8|68
1653321370000|2022-05-23 15:56:10|96083.1|96058.1|96083.2|96058.2|96090.4|96065.4|96080.1|96055.1|56
1653321380000|2022-05-23 15:56:20|96085.8|96060.8|96088|96063|96090.4|96065.4|96081.5|96056.5|55
1653321390000|2022-05-23 15:56:30|96089|96064|96091.8|96066.8|96094.7|96069.7|96087.4|96062.4|40
1653321400000|2022-05-23 15:56:40|96092.2|96067.2|96082.8|96057.8|96093.1|96068.1|96082.4|96057.4|52
1653321410000|2022-05-23 15:56:50|96083.3|96058.3|96087.8|96062.8|96089.3|96064.3|96076.7|96051.7|61
1653321420000|2022-05-23 15:57:00|96089|96064|96089.5|96064.5|96091.5|96066.5|96087.6|96062.6|37
1653321430000|2022-05-23 15:57:10|96089.8|96064.8|96092|96067|96099.9|96074.9|96089.8|96064.8|51
1653321440000|2022-05-23 15:57:20|96091.9|96066.9|96069.6|96044.6|96091.9|96066.9|96065.4|96040.4|65
1653321450000|2022-05-23 15:57:30|96066.3|96041.3|96070|96045|96070.9|96045.9|96065.5|96040.5|44
1653321460000|2022-05-23 15:57:40|96069.2|96044.2|96077|96052|96077|96052|96065.4|96040.4|44
1653321470000|2022-05-23 15:57:50|96077.1|96052.1|96075.1|96050.1|96080.7|96055.7|96071.5|96046.5|59
1653321480000|2022-05-23 15:58:00|96082.8|96057.8|96079.6|96054.6|96083.3|96058.3|96069.7|96044.7|61
1653321490000|2022-05-23 15:58:10|96079|96054|96097.4|96072.4|96098.4|96073.4|96078.3|96053.3|66
1653321500000|2022-05-23 15:58:20|96096.2|96071.2|96111.9|96086.9|96115.7|96090.7|96093.2|96068.2|72
1653321510000|2022-05-23 15:58:30|96109.5|96084.5|96107.5|96082.5|96111.4|96086.4|96106.4|96081.4|43
1653321520000|2022-05-23 15:58:40|96107.4|96082.4|96104.2|96079.2|96110.1|96085.1|96101.3|96076.3|58
1653321530000|2022-05-23 15:58:50|96104.8|96079.8|96119.2|96094.2|96120.1|96095.1|96104.8|96079.8|39
1653321540000|2022-05-23 15:59:00|96118.7|96093.7|96129.5|96104.5|96130.6|96105.6|96117.4|96092.4|41
1653321550000|2022-05-23 15:59:10|96129.7|96104.7|96133.3|96108.3|96136.4|96111.4|96129.1|96104.1|40
1653321560000|2022-05-23 15:59:20|96133.4|96108.4|96143.4|96118.4|96144.3|96119.3|96132.9|96107.9|55
1653321570000|2022-05-23 15:59:30|96140.3|96115.3|96138.2|96113.2|96141.1|96116.1|96135.6|96110.6|47
1653321580000|2022-05-23 15:59:40|96138.1|96113.1|96128.1|96103.1|96140.5|96115.5|96127.4|96102.4|49
1653321590000|2022-05-23 15:59:50|96129.7|96104.7|96145.7|96120.7|96145.7|96120.7|96128.6|96103.6|53
1653321600000|2022-05-23 16:00:00|96147.1|96122.1|96151.6|96126.6|96157.9|96132.9|96146.6|96121.6|75
1653321610000|2022-05-23 16:00:10|96151.9|96126.9|96159.5|96134.5|96161.6|96136.6|96151.8|96126.8|68
1653321620000|2022-05-23 16:00:20|96159.1|96134.1|96152.3|96127.3|96160.1|96135.1|96150.5|96125.5|67
1653321630000|2022-05-23 16:00:30|96150.8|96125.8|96137.6|96112.6|96152.1|96127.1|96132.2|96107.2|65
1653321640000|2022-05-23 16:00:40|96137.8|96112.8|96142.5|96117.5|96142.5|96117.5|96136.9|96111.9|55
1653321650000|2022-05-23 16:00:50|96142.4|96117.4|96135.9|96110.9|96147.1|96122.1|96135.9|96110.9|61
1653321660000|2022-05-23 16:01:00|96135.7|96110.7|96135.5|96110.5|96136.7|96111.7|96133.4|96108.4|56
1653321670000|2022-05-23 16:01:10|96135.6|96110.6|96131.7|96106.7|96138.1|96113.1|96131.4|96106.4|54
1653321680000|2022-05-23 16:01:20|96131.6|96106.6|96127.1|96102.1|96132|96107|96125.9|96100.9|41
1653321690000|2022-05-23 16:01:30|96128.3|96103.3|96125|96100|96129|96104|96124.7|96099.7|47
1653321700000|2022-05-23 16:01:40|96125.1|96100.1|96124.2|96099.2|96126.7|96101.7|96123.7|96098.7|36
1653321710000|2022-05-23 16:01:50|96124.3|96099.3|96120.2|96095.2|96124.3|96099.3|96120.2|96095.2|34
1653321720000|2022-05-23 16:02:00|96120.4|96095.4|96125|96100|96126|96101|96116.9|96091.9|50
1653321730000|2022-05-23 16:02:10|96125.2|96100.2|96123.9|96098.9|96125.6|96100.6|96122.9|96097.9|43
1653321740000|2022-05-23 16:02:20|96123.6|96098.6|96123.8|96098.8|96124.5|96099.5|96122.8|96097.8|30
1653321750000|2022-05-23 16:02:30|96123.7|96098.7|96124.3|96099.3|96124.7|96099.7|96123.7|96098.7|25
1653321760000|2022-05-23 16:02:40|96124|96099|96116.3|96091.3|96124.9|96099.9|96115.6|96090.6|62
1653321770000|2022-05-23 16:02:50|96116.2|96091.2|96116.4|96091.4|96119.3|96094.3|96114.9|96089.9|46
1653321780000|2022-05-23 16:03:00|96115.8|96090.8|96123.4|96098.4|96126.4|96101.4|96115.8|96090.8|56
1653321790000|2022-05-23 16:03:10|96123.5|96098.5|96113.2|96088.2|96123.5|96098.5|96112.6|96087.6|55
1653321800000|2022-05-23 16:03:20|96111.6|96086.6|96113.7|96088.7|96114.9|96089.9|96111|96086|53
1653321810000|2022-05-23 16:03:30|96113.9|96088.9|96112.9|96087.9|96113.9|96088.9|96111.8|96086.8|45
1653321820000|2022-05-23 16:03:40|96112.7|96087.7|96115.1|96090.1|96122.4|96097.4|96112.7|96087.7|54
1653321830000|2022-05-23 16:03:50|96115.5|96090.5|96118|96093|96119.5|96094.5|96113.7|96088.7|51
1653321840000|2022-05-23 16:04:00|96117.9|96092.9|96125.5|96100.5|96125.5|96100.5|96116.7|96091.7|43
1653321850000|2022-05-23 16:04:10|96126|96101|96123.7|96098.7|96126|96101|96122.3|96097.3|32
1653321860000|2022-05-23 16:04:20|96123.6|96098.6|96090.2|96065.2|96123.8|96098.8|96086.8|96061.8|52
1653321870000|2022-05-23 16:04:30|96086.2|96061.2|96087.6|96062.6|96090.9|96065.9|96078.7|96053.7|66
1653321880000|2022-05-23 16:04:40|96087.2|96062.2|96065.1|96040.1|96087.2|96062.2|96060.8|96035.8|65
1653321890000|2022-05-23 16:04:50|96063.6|96038.6|96072.2|96047.2|96085.8|96060.8|96055.8|96030.8|78
1653321900000|2022-05-23 16:05:00|96073.2|96048.2|96088.5|96063.5|96102.6|96065.8|96071|96033.9|65
1653321910000|2022-05-23 16:05:10|96089.1|96064.1|96089|96064|96092|96067|96084.4|96059.4|58
1653321920000|2022-05-23 16:05:20|96088.8|96063.8|96126|96101|96126.1|96101.1|96088.1|96063.1|70
1653321930000|2022-05-23 16:05:30|96125.8|96100.8|96132.8|96107.8|96136.2|96111.2|96122.1|96097.1|68
1653321940000|2022-05-23 16:05:40|96132.3|96107.3|96121.9|96096.9|96133.7|96108.7|96121.9|96096.9|65
1653321950000|2022-05-23 16:05:50|96122.2|96097.2|96117.9|96092.9|96124.7|96099.7|96117.9|96092.9|59
1653321960000|2022-05-23 16:06:00|96116.7|96091.7|96116.2|96091.2|96117.5|96092.5|96113.9|96088.9|54
1653321970000|2022-05-23 16:06:10|96117.5|96092.5|96117.8|96092.8|96119|96094|96115|96090|54
1653321980000|2022-05-23 16:06:20|96117.6|96092.6|96117.7|96092.7|96120.8|96095.8|96116.7|96091.7|41
1653321990000|2022-05-23 16:06:30|96118.1|96093.1|96121.1|96096.1|96122.2|96097.2|96115.5|96090.5|49
1653322000000|2022-05-23 16:06:40|96121.8|96096.8|96122.5|96097.5|96122.7|96097.7|96118.4|96093.4|41
1653322010000|2022-05-23 16:06:50|96122.4|96097.4|96107.1|96082.1|96124.7|96099.7|96105.5|96080.5|63
1653322020000|2022-05-23 16:07:00|96106.1|96081.1|96110.7|96085.7|96110.8|96085.8|96101.2|96076.2|58
1653322030000|2022-05-23 16:07:10|96111.1|96086.1|96119.9|96094.9|96123.6|96098.6|96110|96085|63
1653322040000|2022-05-23 16:07:20|96120.5|96095.5|96119.8|96094.8|96123.7|96098.7|96118.3|96093.3|58
1653322050000|2022-05-23 16:07:30|96119.7|96094.7|96124.7|96099.7|96126.2|96101.2|96119.7|96094.7|56
1653322060000|2022-05-23 16:07:40|96126.2|96101.2|96121.7|96096.7|96126.2|96101.2|96120.9|96095.9|41
1653322070000|2022-05-23 16:07:50|96121.8|96096.8|96124.8|96099.8|96128.1|96103.1|96121.2|96096.2|42
1653322080000|2022-05-23 16:08:00|96125.8|96100.8|96098.4|96073.4|96125.8|96100.8|96095.5|96070.5|70
1653322090000|2022-05-23 16:08:10|96097.8|96072.8|96085.9|96060.9|96100.5|96075.5|96085.9|96060.9|58
1653322100000|2022-05-23 16:08:20|96085.2|96060.2|96086.4|96061.4|96088.2|96063.2|96080.9|96055.9|50
1653322110000|2022-05-23 16:08:30|96081.6|96056.6|96084.3|96059.3|96087.1|96062.1|96081.6|96056.6|31
1653322120000|2022-05-23 16:08:40|96082.9|96057.9|96081.8|96056.8|96083.8|96058.8|96080.6|96055.6|31
1653322130000|2022-05-23 16:08:50|96082.5|96057.5|96082.8|96057.8|96084.4|96059.4|96081.9|96056.9|21
1653322140000|2022-05-23 16:09:00|96082.9|96057.9|96074.6|96049.6|96085.4|96060.4|96074.4|96049.4|35
1653322150000|2022-05-23 16:09:10|96075.1|96050.1|96081|96056|96081.3|96056.3|96072.7|96047.7|51
1653322160000|2022-05-23 16:09:20|96081.6|96056.6|96090.5|96065.5|96091|96066|96080.3|96055.3|63
1653322170000|2022-05-23 16:09:30|96087.6|96062.6|96082.5|96057.5|96096|96071|96082.5|96057.5|69
1653322180000|2022-05-23 16:09:40|96082.6|96057.6|96081.9|96056.9|96083.1|96058.1|96080.2|96055.2|50
1653322190000|2022-05-23 16:09:50|96081.8|96056.8|96077|96052|96081.8|96056.8|96076.6|96051.6|45
1653322200000|2022-05-23 16:10:00|96076.4|96051.4|96075.9|96050.9|96091.4|96055.9|96075.8|96040.3|46
1653322210000|2022-05-23 16:10:10|96074.8|96049.8|96074.3|96049.3|96077.9|96052.9|96073.6|96048.6|48
1653322220000|2022-05-23 16:10:20|96074.4|96049.4|96089.9|96064.9|96092.1|96067.1|96074.1|96049.1|63
1653322230000|2022-05-23 16:10:30|96089.5|96064.5|96102.7|96077.7|96103.2|96078.2|96089.4|96064.4|51
1653322240000|2022-05-23 16:10:40|96101.6|96076.6|96104.4|96079.4|96110.6|96085.6|96101.1|96076.1|69
1653322250000|2022-05-23 16:10:50|96106.1|96081.1|96113.4|96088.4|96113.4|96088.4|96104.2|96079.2|67
1653322260000|2022-05-23 16:11:00|96112.9|96087.9|96104.9|96079.9|96112.9|96087.9|96103.4|96078.4|63
1653322270000|2022-05-23 16:11:10|96104.8|96079.8|96104.4|96079.4|96107.5|96082.5|96100|96075|59
1653322280000|2022-05-23 16:11:20|96104|96079|96097.2|96072.2|96114.5|96089.5|96093|96068|67
1653322290000|2022-05-23 16:11:30|96097.4|96072.4|96105.5|96080.5|96105.8|96080.8|96093.1|96068.1|66
1653322300000|2022-05-23 16:11:40|96104.8|96079.8|96099.9|96074.9|96106.4|96081.4|96099.3|96074.3|61
1653322310000|2022-05-23 16:11:50|96099.5|96074.5|96104.5|96079.5|96104.5|96079.5|96096.7|96071.7|45
1653322320000|2022-05-23 16:12:00|96105.5|96080.5|96107.5|96082.5|96108.3|96083.3|96103|96078|49
1653322330000|2022-05-23 16:12:10|96107.2|96082.2|96104.3|96079.3|96107.4|96082.4|96102.3|96077.3|35
1653322340000|2022-05-23 16:12:20|96104.1|96079.1|96112|96087|96112|96087|96104|96079|52
1653322350000|2022-05-23 16:12:30|96111|96086|96107.1|96082.1|96111|96086|96106.7|96081.7|43
1653322360000|2022-05-23 16:12:40|96107.7|96082.7|96105.3|96080.3|96108.7|96083.7|96104.7|96079.7|31
1653322370000|2022-05-23 16:12:50|96105.5|96080.5|96108.6|96083.6|96109.1|96084.1|96103.6|96078.6|32
1653322380000|2022-05-23 16:13:00|96108.9|96083.9|96108.8|96083.8|96110|96085|96107.1|96082.1|31
1653322390000|2022-05-23 16:13:10|96108.7|96083.7|96107.1|96082.1|96109|96084|96107.1|96082.1|38
1653322400000|2022-05-23 16:13:20|96107|96082|96101.6|96076.6|96110.6|96085.6|96101.6|96076.6|45
1653322410000|2022-05-23 16:13:30|96102.3|96077.3|96105.3|96080.3|96106.2|96081.2|96100.6|96075.6|34
1653322420000|2022-05-23 16:13:40|96105.2|96080.2|96105.1|96080.1|96106.9|96081.9|96104.4|96079.4|40
1653322430000|2022-05-23 16:13:50|96106.3|96081.3|96091.4|96066.4|96107|96082|96091.3|96066.3|58
1653322440000|2022-05-23 16:14:00|96091.3|96066.3|96096.3|96071.3|96096.7|96071.7|96090.8|96065.8|45
1653322450000|2022-05-23 16:14:10|96096.2|96071.2|96096.4|96071.4|96097.4|96072.4|96094.8|96069.8|29
1653322460000|2022-05-23 16:14:20|96096.6|96071.6|96096.4|96071.4|96097.1|96072.1|96096.1|96071.1|21
1653322470000|2022-05-23 16:14:30|96095.9|96070.9|96095.9|96070.9|96100.8|96075.8|96094.4|96069.4|17
1653322480000|2022-05-23 16:14:40|96095.4|96070.4|96098.1|96073.1|96098.1|96073.1|96095|96070|20
1653322490000|2022-05-23 16:14:50|96094.8|96069.8|96100.8|96075.8|96100.8|96075.8|96092.3|96067.3|22
1653322500000|2022-05-23 16:15:00|96100|96075|96111.1|96086.1|96111.1|96086.1|96099.3|96074.3|63
1653322510000|2022-05-23 16:15:10|96109.8|96084.8|96112.5|96087.5|96115.3|96090.3|96109.3|96084.3|48
1653322520000|2022-05-23 16:15:20|96113.4|96088.4|96107.8|96082.8|96114.1|96089.1|96107.7|96082.7|46
1653322530000|2022-05-23 16:15:30|96107.9|96082.9|96107.9|96082.9|96110.5|96085.5|96107.1|96082.1|42
1653322540000|2022-05-23 16:15:40|96107.4|96082.4|96104.5|96079.5|96111.4|96086.4|96103.7|96078.7|52
1653322550000|2022-05-23 16:15:50|96104|96079|96103.5|96078.5|96104.4|96079.4|96102|96077|36
1653322560000|2022-05-23 16:16:00|96103.6|96078.6|96110.1|96085.1|96111|96086|96103.6|96078.6|43
1653322570000|2022-05-23 16:16:10|96109.9|96084.9|96109.3|96084.3|96112.8|96087.8|96108.7|96083.7|44
1653322580000|2022-05-23 16:16:20|96108.6|96083.6|96104.1|96079.1|96111.2|96086.2|96102.1|96077.1|51
1653322590000|2022-05-23 16:16:30|96104.8|96079.8|96110.5|96085.5|96111|96086|96102.6|96077.6|49
1653322600000|2022-05-23 16:16:40|96110|96085|96111|96086|96111|96086|96108.8|96083.8|48
1653322610000|2022-05-23 16:16:50|96111.1|96086.1|96112.9|96087.9|96116.6|96091.6|96110.9|96085.9|54
1653322620000|2022-05-23 16:17:00|96112.4|96087.4|96116.5|96091.5|96120.2|96095.2|96110.7|96085.7|62
1653322630000|2022-05-23 16:17:10|96116.1|96091.1|96141.8|96116.8|96149.8|96124.8|96116.1|96091.1|76
1653322640000|2022-05-23 16:17:20|96141.7|96116.7|96140.5|96115.5|96143.7|96118.7|96136.1|96111.1|52
1653322650000|2022-05-23 16:17:30|96141.3|96116.3|96141.8|96116.8|96142.3|96117.3|96140.4|96115.4|36
1653322660000|2022-05-23 16:17:40|96141.6|96116.6|96140.8|96115.8|96141.6|96116.6|96137.9|96112.9|36
1653322670000|2022-05-23 16:17:50|96141|96116|96136|96111|96143.9|96118.9|96134.6|96109.6|38
1653322680000|2022-05-23 16:18:00|96134.9|96109.9|96140.6|96115.6|96140.9|96115.9|96133.9|96108.9|53
1653322690000|2022-05-23 16:18:10|96139.7|96114.7|96141.2|96116.2|96143.6|96118.6|96138.5|96113.5|41
1653322700000|2022-05-23 16:18:20|96142|96117|96140.2|96115.2|96143.8|96118.8|96135.8|96110.8|48
1653322710000|2022-05-23 16:18:30|96143.1|96118.1|96140.3|96115.3|96144.7|96119.7|96138.1|96113.1|52
1653322720000|2022-05-23 16:18:40|96140.1|96115.1|96139.5|96114.5|96141.9|96116.9|96138.8|96113.8|41
1653322730000|2022-05-23 16:18:50|96139.4|96114.4|96142.5|96117.5|96143.3|96118.3|96136.7|96111.7|30
1653322740000|2022-05-23 16:19:00|96143.6|96118.6|96139.4|96114.4|96143.6|96118.6|96138.5|96113.5|48
1653322750000|2022-05-23 16:19:10|96138|96113|96133.7|96108.7|96142.3|96117.3|96132.5|96107.5|54
1653322760000|2022-05-23 16:19:20|96132.2|96107.2|96132.1|96107.1|96136.7|96111.7|96132.1|96107.1|50
1653322770000|2022-05-23 16:19:30|96131.5|96106.5|96137.3|96112.3|96139.6|96114.6|96131.5|96106.5|60
1653322780000|2022-05-23 16:19:40|96136.8|96111.8|96142.2|96117.2|96144|96119|96136.8|96111.8|47
1653322790000|2022-05-23 16:19:50|96141.9|96116.9|96141.5|96116.5|96142.8|96117.8|96139.1|96114.1|54
1653322800000|2022-05-23 16:20:00|96141.2|96116.2|96139.2|96114.2|96141.6|96116.6|96138.4|96113.4|55
1653322810000|2022-05-23 16:20:10|96139.4|96114.4|96140.9|96115.9|96144|96119|96139.1|96114.1|62
1653322820000|2022-05-23 16:20:20|96141.1|96116.1|96141.3|96116.3|96144.5|96119.5|96138.7|96113.7|58
1653322830000|2022-05-23 16:20:30|96140.2|96115.2|96138.9|96113.9|96141.6|96116.6|96137.6|96112.6|41
1653322840000|2022-05-23 16:20:40|96138.6|96113.6|96121.5|96096.5|96140.4|96115.4|96120.6|96095.6|42
1653322850000|2022-05-23 16:20:50|96119.6|96094.6|96118.8|96093.8|96120.8|96095.8|96117.6|96092.6|52
1653322860000|2022-05-23 16:21:00|96118.6|96093.6|96120.7|96095.7|96120.7|96095.7|96117.2|96092.2|27
1653322870000|2022-05-23 16:21:10|96120.1|96095.1|96115.8|96090.8|96120.1|96095.1|96115.4|96090.4|38
1653322880000|2022-05-23 16:21:20|96115.9|96090.9|96119.5|96094.5|96120.4|96095.4|96115.1|96090.1|53
1653322890000|2022-05-23 16:21:30|96120.6|96095.6|96118.5|96093.5|96120.6|96095.6|96116.6|96091.6|40
1653322900000|2022-05-23 16:21:40|96117.9|96092.9|96116.6|96091.6|96119.4|96094.4|96116.2|96091.2|44
1653322910000|2022-05-23 16:21:50|96115.3|96090.3|96104.1|96079.1|96115.3|96090.3|96100.6|96075.6|65
1653322920000|2022-05-23 16:22:00|96105.4|96080.4|96094.2|96069.2|96105.4|96080.4|96093.2|96068.2|62
1653322930000|2022-05-23 16:22:10|96094.3|96069.3|96098.5|96073.5|96101.8|96076.8|96094.2|96069.2|56
1653322940000|2022-05-23 16:22:20|96099.7|96074.7|96090.2|96065.2|96103|96078|96087.5|96062.5|59
1653322950000|2022-05-23 16:22:30|96089.8|96064.8|96091.8|96066.8|96092.2|96067.2|96077.8|96052.8|62
1653322960000|2022-05-23 16:22:40|96091.6|96066.6|96087.9|96062.9|96093.5|96068.5|96083.1|96058.1|68
1653322970000|2022-05-23 16:22:50|96087.7|96062.7|96086.8|96061.8|96091.2|96066.2|96083.8|96058.8|58
1653322980000|2022-05-23 16:23:00|96086.7|96061.7|96095.3|96070.3|96095.3|96070.3|96086.5|96061.5|58
1653322990000|2022-05-23 16:23:10|96094.3|96069.3|96086.1|96061.1|96098.2|96073.2|96081.9|96056.9|57
1653323000000|2022-05-23 16:23:20|96087.3|96062.3|96083.7|96058.7|96087.3|96062.3|96082.1|96057.1|49
1653323010000|2022-05-23 16:23:30|96085.5|96060.5|96081.2|96056.2|96088.1|96063.1|96081|96056|58
1653323020000|2022-05-23 16:23:40|96080.9|96055.9|96080.2|96055.2|96082.6|96057.6|96079.5|96054.5|35
1653323030000|2022-05-23 16:23:50|96080.3|96055.3|96082.6|96057.6|96084.4|96059.4|96080.1|96055.1|39
1653323040000|2022-05-23 16:24:00|96082.4|96057.4|96085.7|96060.7|96098.9|96073.9|96081|96056|61
1653323050000|2022-05-23 16:24:10|96085.9|96060.9|96089|96064|96091.4|96066.4|96085.7|96060.7|65
1653323060000|2022-05-23 16:24:20|96089.3|96064.3|96089|96064|96091.7|96066.7|96083.6|96058.6|64
1653323070000|2022-05-23 16:24:30|96090.3|96065.3|96090.1|96065.1|96096.3|96071.3|96088.9|96063.9|62
1653323080000|2022-05-23 16:24:40|96091.2|96066.2|96089.4|96064.4|96092.8|96067.8|96087.8|96062.8|52
1653323090000|2022-05-23 16:24:50|96089.1|96064.1|96087.5|96062.5|96090.7|96065.7|96085.6|96060.6|43
1653323100000|2022-05-23 16:25:00|96086.6|96061.6|96091.6|96066.6|96093.3|96068.3|96086.6|96061.6|58
1653323110000|2022-05-23 16:25:10|96092|96067|96089.5|96064.5|96093|96068|96088.2|96063.2|45
1653323120000|2022-05-23 16:25:20|96090|96065|96089.4|96064.4|96091|96066|96088.5|96063.5|37
1653323130000|2022-05-23 16:25:30|96088.9|96063.9|96091.6|96066.6|96091.6|96066.6|96088.6|96063.6|33
1653323140000|2022-05-23 16:25:40|96091.5|96066.5|96090.6|96065.6|96094.9|96069.9|96089.6|96064.6|42
1653323150000|2022-05-23 16:25:50|96090.7|96065.7|96090.8|96065.8|96095|96070|96089.8|96064.8|43
1653323160000|2022-05-23 16:26:00|96090.7|96065.7|96091.8|96066.8|96093.3|96068.3|96090.6|96065.6|31
1653323170000|2022-05-23 16:26:10|96092.3|96067.3|96090.8|96065.8|96093.9|96068.9|96090.8|96065.8|30
1653323180000|2022-05-23 16:26:20|96092|96067|96093.9|96068.9|96094.2|96069.2|96090.3|96065.3|29
1653323190000|2022-05-23 16:26:30|96094.8|96069.8|96093.1|96068.1|96095.4|96070.4|96092.8|96067.8|32
1653323200000|2022-05-23 16:26:40|96093.9|96068.9|96093.8|96068.8|96095.6|96070.6|96092.2|96067.2|45
1653323210000|2022-05-23 16:26:50|96094.4|96069.4|96093.8|96068.8|96095|96070|96092.8|96067.8|36
1653323220000|2022-05-23 16:27:00|96092.1|96067.1|96097.2|96072.2|96102.2|96077.2|96090.4|96065.4|60
1653323230000|2022-05-23 16:27:10|96097.3|96072.3|96101.7|96076.7|96121.4|96096.4|96093.3|96068.3|73
1653323240000|2022-05-23 16:27:20|96101.4|96076.4|96091.9|96066.9|96102.5|96077.5|96090.1|96065.1|62
1653323250000|2022-05-23 16:27:30|96091|96066|96080.7|96055.7|96092.3|96067.3|96079.9|96054.9|53
1653323260000|2022-05-23 16:27:40|96080.6|96055.6|96085.1|96060.1|96085.1|96060.1|96080.1|96055.1|40
1653323270000|2022-05-23 16:27:50|96084.9|96059.9|96088.5|96063.5|96088.8|96063.8|96084.6|96059.6|43
1653323280000|2022-05-23 16:28:00|96088.3|96063.3|96095.4|96070.4|96095.4|96070.4|96088.3|96063.3|58
1653323290000|2022-05-23 16:28:10|96095.2|96070.2|96095|96070|96097.6|96072.6|96093.1|96068.1|52
1653323300000|2022-05-23 16:28:20|96094.2|96069.2|96097.4|96072.4|96098.2|96073.2|96093.9|96068.9|49
1653323310000|2022-05-23 16:28:30|96096.2|96071.2|96098.9|96073.9|96102.6|96077.6|96095.9|96070.9|57
1653323320000|2022-05-23 16:28:40|96099.1|96074.1|96094.8|96069.8|96103.3|96078.3|96094.4|96069.4|53
1653323330000|2022-05-23 16:28:50|96094.7|96069.7|96087.4|96062.4|96096.8|96071.8|96087.4|96062.4|58
1653323340000|2022-05-23 16:29:00|96087.3|96062.3|96083.9|96058.9|96087.9|96062.9|96082|96057|56
1653323350000|2022-05-23 16:29:10|96084.1|96059.1|96081.3|96056.3|96086.2|96061.2|96081.3|96056.3|52
1653323360000|2022-05-23 16:29:20|96081.4|96056.4|96079.1|96054.1|96081.8|96056.8|96078.1|96053.1|45
1653323370000|2022-05-23 16:29:30|96079|96054|96080.9|96055.9|96081.6|96056.6|96077.2|96052.2|36
1653323380000|2022-05-23 16:29:40|96081.1|96056.1|96083.7|96058.7|96083.9|96058.9|96080.9|96055.9|38
1653323390000|2022-05-23 16:29:50|96083.8|96058.8|96092.2|96067.2|96099.1|96074.1|96083.7|96058.7|49
1653323400000|2022-05-23 16:30:00|96092|96067|96100.4|96075.4|96104.4|96079.4|96091.7|96066.7|63
1653323410000|2022-05-23 16:30:10|96103.7|96078.7|96099.6|96074.6|96104.6|96079.6|96098|96073|40
1653323420000|2022-05-23 16:30:20|96100.2|96075.2|96099.1|96074.1|96102.1|96077.1|96097.8|96072.8|48
1653323430000|2022-05-23 16:30:30|96100.5|96075.5|96103|96078|96103.7|96078.7|96097.7|96072.7|48
1653323440000|2022-05-23 16:30:40|96102|96077|96101.9|96076.9|96105.3|96080.3|96101.1|96076.1|39
1653323450000|2022-05-23 16:30:50|96101.8|96076.8|96103|96078|96103.6|96078.6|96101.7|96076.7|37
1653323460000|2022-05-23 16:31:00|96104.1|96079.1|96102.4|96077.4|96104.8|96079.8|96102|96077|45
1653323470000|2022-05-23 16:31:10|96102.2|96077.2|96105.6|96080.6|96112.4|96087.4|96102.1|96077.1|57
1653323480000|2022-05-23 16:31:20|96105.7|96080.7|96100.9|96075.9|96105.8|96080.8|96100.7|96075.7|47
1653323490000|2022-05-23 16:31:30|96099.9|96074.9|96119|96094|96119.1|96094.1|96099.9|96074.9|52
1653323500000|2022-05-23 16:31:40|96119.1|96094.1|96121.1|96096.1|96121.3|96096.3|96118.6|96093.6|37
1653323510000|2022-05-23 16:31:50|96121.3|96096.3|96122.9|96097.9|96124.9|96099.9|96119.8|96094.8|48
1653323520000|2022-05-23 16:32:00|96123.1|96098.1|96119.8|96094.8|96124.5|96099.5|96119.4|96094.4|49
1653323530000|2022-05-23 16:32:10|96120|96095|96121.7|96096.7|96121.7|96096.7|96119.4|96094.4|41
1653323540000|2022-05-23 16:32:20|96121.8|96096.8|96126.7|96101.7|96137.5|96112.5|96121.2|96096.2|67
1653323550000|2022-05-23 16:32:30|96126.9|96101.9|96120.4|96095.4|96127.9|96102.9|96120.4|96095.4|51
1653323560000|2022-05-23 16:32:40|96120.3|96095.3|96112.9|96087.9|96121.1|96096.1|96111.6|96086.6|51
1653323570000|2022-05-23 16:32:50|96112.6|96087.6|96117.9|96092.9|96118.5|96093.5|96112.6|96087.6|36
1653323580000|2022-05-23 16:33:00|96117.5|96092.5|96113.5|96088.5|96117.5|96092.5|96112.5|96087.5|36
1653323590000|2022-05-23 16:33:10|96113.8|96088.8|96115|96090|96115.4|96090.4|96113.6|96088.6|26
1653323600000|2022-05-23 16:33:20|96115.4|96090.4|96116.2|96091.2|96123.9|96098.9|96115.1|96090.1|48
1653323610000|2022-05-23 16:33:30|96116.6|96091.6|96114.3|96089.3|96117.2|96092.2|96110.2|96085.2|48
1653323620000|2022-05-23 16:33:40|96114.5|96089.5|96134|96109|96134.9|96109.9|96114.5|96089.5|56
1653323630000|2022-05-23 16:33:50|96133.5|96108.5|96131.6|96106.6|96133.6|96108.6|96131|96106|37
1653323640000|2022-05-23 16:34:00|96131.5|96106.5|96134.9|96109.9|96135.2|96110.2|96131.3|96106.3|32
1653323650000|2022-05-23 16:34:10|96135|96110|96139.9|96114.9|96140.3|96115.3|96131.1|96106.1|35
1653323660000|2022-05-23 16:34:20|96138.9|96113.9|96130.9|96105.9|96142.4|96117.4|96130.9|96105.9|51
1653323670000|2022-05-23 16:34:30|96131|96106|96143.3|96118.3|96143.8|96118.8|96130.7|96105.7|40
1653323680000|2022-05-23 16:34:40|96144.5|96119.5|96142.8|96117.8|96146|96121|96142.1|96117.1|40
1653323690000|2022-05-23 16:34:50|96142|96117|96148.1|96123.1|96151.2|96126.2|96142|96117|37
1653323700000|2022-05-23 16:35:00|96147.7|96122.7|96139.5|96114.5|96149|96124|96139.4|96114.4|43
1653323710000|2022-05-23 16:35:10|96139.4|96114.4|96145.4|96120.4|96148.3|96123.3|96139.4|96114.4|46
1653323720000|2022-05-23 16:35:20|96145.7|96120.7|96142.3|96117.3|96147.1|96122.1|96142.2|96117.2|40
1653323730000|2022-05-23 16:35:30|96141.6|96116.6|96144.1|96119.1|96145.1|96120.1|96139.6|96114.6|59
1653323740000|2022-05-23 16:35:40|96143.5|96118.5|96138.3|96113.3|96144.2|96119.2|96137.7|96112.7|57
1653323750000|2022-05-23 16:35:50|96138.4|96113.4|96162.3|96112.3|96162.7|96125.8|96138.3|96111.9|51
1653323760000|2022-05-23 16:36:00|96162.4|96112.4|96135.1|96110.1|96162.4|96124.5|96134.4|96109.4|50
1653323770000|2022-05-23 16:36:10|96135.4|96110.4|96126.6|96101.6|96136.5|96111.5|96125.8|96100.8|54
1653323780000|2022-05-23 16:36:20|96126.7|96101.7|96114.3|96089.3|96126.7|96101.7|96114.2|96089.2|57
1653323790000|2022-05-23 16:36:30|96114.9|96089.9|96117.5|96092.5|96126.4|96094|96112.9|96076.4|41
1653323800000|2022-05-23 16:36:40|96117.3|96092.3|96101.3|96076.3|96117.4|96092.4|96097.9|96063.6|59
1653323810000|2022-05-23 16:36:50|96102.3|96077.3|96105|96080|96107.2|96082.2|96102.3|96077.3|44
1653323820000|2022-05-23 16:37:00|96104.8|96079.8|96098.6|96073.6|96112.8|96079.8|96096.7|96061.4|49
1653323830000|2022-05-23 16:37:10|96098.7|96073.7|96092.1|96067.1|96099.6|96074.6|96090|96065|50
1653323840000|2022-05-23 16:37:20|96091.7|96066.7|96099.6|96049.6|96100.5|96066.8|96087|96048.1|39
1653323850000|2022-05-23 16:37:30|96099.8|96049.8|96099.1|96049.1|96100.2|96050.2|96098.9|96048.9|23
1653323860000|2022-05-23 16:37:40|96099|96049|96097.5|96047.5|96099|96060.7|96083.7|96044.1|37
1653323870000|2022-05-23 16:37:50|96097.3|96047.3|96083.5|96058.5|96097.5|96059|96082.9|96047.2|21
1653323880000|2022-05-23 16:38:00|96083.6|96058.6|96080|96055|96083.8|96058.8|96078.1|96053.1|42
1653323890000|2022-05-23 16:38:10|96080.4|96055.4|96080.6|96055.6|96081.8|96056.8|96079.5|96054.5|36
1653323900000|2022-05-23 16:38:20|96080.7|96055.7|96079.7|96054.7|96081.5|96056.5|96079.3|96054.3|24
1653323910000|2022-05-23 16:38:30|96079.5|96054.5|96090.5|96065.5|96091.2|96066.2|96079.2|96054.2|21
1653323920000|2022-05-23 16:38:40|96101.9|96051.9|96091.1|96066.1|96103.1|96068.2|96089.8|96051.9|27
1653323930000|2022-05-23 16:38:50|96091.5|96066.5|96091.2|96066.2|96093.8|96068.8|96089.7|96064.7|30
1653323940000|2022-05-23 16:39:00|96091.1|96066.1|96090.5|96065.5|96091.2|96066.2|96090.1|96065.1|13
1653323950000|2022-05-23 16:39:10|96090.3|96065.3|96081.3|96056.3|96090.3|96065.3|96081.1|96056.1|40
1653323960000|2022-05-23 16:39:20|96080.9|96055.9|96075.9|96050.9|96093.7|96056|96075.8|96040.4|38
1653323970000|2022-05-23 16:39:30|96076|96051|96071.1|96046.1|96085.7|96051.4|96071.1|96034.1|39
1653323980000|2022-05-23 16:39:40|96071.2|96046.2|96071.1|96046.1|96071.7|96046.7|96070|96045|31
1653323990000|2022-05-23 16:39:50|96070.8|96045.8|96079|96029|96080.5|96045.9|96067.1|96028.6|32
1653324000000|2022-05-23 16:40:00|96079.1|96029.1|96079.6|96029.6|96080|96041.8|96062.4|96024.7|32
1653324010000|2022-05-23 16:40:10|96079.7|96029.7|96069.5|96044.5|96080|96044.5|96065.2|96028.5|38
1653324020000|2022-05-23 16:40:20|96069.8|96044.8|96085.6|96035.6|96085.6|96047.8|96069.5|96034.8|36
1653324030000|2022-05-23 16:40:30|96083.7|96033.7|96085.2|96035.2|96085.4|96035.4|96083.7|96033.7|25
1653324040000|2022-05-23 16:40:40|96085.1|96035.1|96072.8|96047.8|96085.1|96049.3|96071.2|96033.6|33
1653324050000|2022-05-23 16:40:50|96072.7|96047.7|96076|96051|96086.9|96052.2|96071.5|96035.8|37
1653324060000|2022-05-23 16:41:00|96075.9|96050.9|96077|96052|96082.9|96057.9|96075.2|96050.2|47
1653324070000|2022-05-23 16:41:10|96077.4|96052.4|96069.5|96044.5|96078|96053|96069.4|96044.4|32
1653324080000|2022-05-23 16:41:20|96070.8|96045.8|96067.2|96042.2|96070.8|96045.8|96066.8|96041.8|49
1653324090000|2022-05-23 16:41:30|96066.6|96041.6|96068.9|96043.9|96069.9|96044.9|96065.5|96040.5|40
1653324100000|2022-05-23 16:41:40|96068.8|96043.8|96068.6|96043.6|96070.2|96045.2|96068.6|96043.6|24
1653324110000|2022-05-23 16:41:50|96067.9|96042.9|96067.7|96042.7|96069.6|96044.6|96067.7|96042.7|17
1653324120000|2022-05-23 16:42:00|96067.4|96042.4|96061.3|96036.3|96070.1|96045.1|96060.3|96035.3|35
1653324130000|2022-05-23 16:42:10|96061.2|96036.2|96053.2|96028.2|96062.1|96037.1|96052|96027|47
1653324140000|2022-05-23 16:42:20|96053.5|96028.5|96050.6|96025.6|96055.5|96030.5|96050.6|96025.6|44
1653324150000|2022-05-23 16:42:30|96050.7|96025.7|96051.8|96026.8|96052.2|96027.2|96050.7|96025.7|39
1653324160000|2022-05-23 16:42:40|96053.7|96028.7|96053.5|96028.5|96055.5|96030.5|96052.7|96027.7|41
1653324170000|2022-05-23 16:42:50|96053.3|96028.3|96053.7|96028.7|96055|96030|96053|96028|40
1653324180000|2022-05-23 16:43:00|96053.8|96028.8|96053.1|96003.1|96061.9|96029.4|96038.9|96003.1|55
1653324190000|2022-05-23 16:43:10|96053.4|96003.4|96039.6|96014.6|96054.3|96014.8|96039.2|96003|40
1653324200000|2022-05-23 16:43:20|96039.7|96014.7|96058.7|96008.7|96058.7|96020|96039.3|96007.1|36
1653324210000|2022-05-23 16:43:30|96058.3|96008.3|96039.6|96014.6|96058.6|96022.4|96038.2|96002.8|43
1653324220000|2022-05-23 16:43:40|96039.4|96014.4|96041.6|96016.6|96042.8|96017.8|96039.4|96014.4|36
1653324230000|2022-05-23 16:43:50|96041.5|96016.5|96039.5|96014.5|96052.6|96017.4|96039.3|96001.4|29
1653324240000|2022-05-23 16:44:00|96039.2|96014.2|96040.8|96015.8|96041.5|96016.5|96039|96014|41
1653324250000|2022-05-23 16:44:10|96041.7|96016.7|96052.6|96002.6|96052.6|96018.8|96039.6|96002.6|43
1653324260000|2022-05-23 16:44:20|96040.4|96015.4|96036.3|96011.3|96049.5|96016|96031.5|95997.3|43
1653324270000|2022-05-23 16:44:30|96036.2|96011.2|96030.4|96005.4|96037.1|96012.1|96030.4|96005.4|37
1653324280000|2022-05-23 16:44:40|96033.7|96008.7|96030.2|96005.2|96044.5|96008.7|96029.9|95993.1|38
1653324290000|2022-05-23 16:44:50|96030.5|96005.5|96042.8|95992.8|96045.1|96007.8|96029.7|95992.8|28
1653324300000|2022-05-23 16:45:00|96044.8|95994.8|96030.7|96005.7|96044.8|96007.6|96029|95994.6|36
1653324310000|2022-05-23 16:45:10|96032.2|96007.2|96032.2|96007.2|96033.4|96008.4|96031.2|96006.2|44
1653324320000|2022-05-23 16:45:20|96032.1|96007.1|96040.3|96015.3|96040.7|96015.7|96031.5|96006.5|44
1653324330000|2022-05-23 16:45:30|96041.2|96016.2|96040.2|96015.2|96042|96017|96037.5|96012.5|37
1653324340000|2022-05-23 16:45:40|96040.3|96015.3|96047.9|96022.9|96049.5|96024.5|96040|96015|47
1653324350000|2022-05-23 16:45:50|96048.2|96023.2|96052.1|96027.1|96053|96028|96048.2|96023.2|36
1653324360000|2022-05-23 16:46:00|96051.9|96026.9|96049.3|96024.3|96052|96027|96048.6|96023.6|28
1653324370000|2022-05-23 16:46:10|96045.3|96020.3|96051.9|96026.9|96052.7|96027.7|96044.6|96019.6|37
1653324380000|2022-05-23 16:46:20|96052|96027|96045|96020|96052.3|96027.3|96043.1|96018.1|37
1653324390000|2022-05-23 16:46:30|96044.8|96019.8|96044.4|96019.4|96046|96021|96044.4|96019.4|18
1653324400000|2022-05-23 16:46:40|96044|96019|96043.6|96018.6|96044.4|96019.4|96043.5|96018.5|15
1653324410000|2022-05-23 16:46:50|96043.4|96018.4|96043.6|96018.6|96043.9|96018.9|96043.4|96018.4|7
1653324420000|2022-05-23 16:47:00|96043.8|96018.8|96043.5|96018.5|96043.8|96018.8|96042.4|96017.4|21
1653324430000|2022-05-23 16:47:10|96043.6|96018.6|96044|96019|96044.5|96019.5|96043.2|96018.2|18
1653324440000|2022-05-23 16:47:20|96043.9|96018.9|96045|96020|96045|96020|96043.9|96018.9|16
1653324450000|2022-05-23 16:47:30|96045.2|96020.2|96053.7|96028.7|96054.1|96029.1|96045|96020|49
1653324460000|2022-05-23 16:47:40|96053.6|96028.6|96053.5|96028.5|96053.7|96028.7|96052.4|96027.4|34
1653324470000|2022-05-23 16:47:50|96053.3|96028.3|96054.1|96029.1|96054.4|96029.4|96051.8|96026.8|31
1653324480000|2022-05-23 16:48:00|96054|96029|96063.5|96038.5|96065.8|96040.8|96053.5|96028.5|48
1653324490000|2022-05-23 16:48:10|96063.6|96038.6|96062|96037|96074|96039.5|96060|96022.6|55
1653324500000|2022-05-23 16:48:20|96061.9|96036.9|96053.9|96028.9|96075.8|96037.1|96053.4|96015.3|42
1653324510000|2022-05-23 16:48:30|96066.3|96016.3|96068.2|96018.2|96069.1|96019.1|96065.5|96015.5|41
1653324520000|2022-05-23 16:48:40|96068|96018|96068.4|96018.4|96069.8|96019.8|96067|96017|26
1653324530000|2022-05-23 16:48:50|96068.5|96018.5|96053.8|96028.8|96070.4|96031.3|96053.1|96018.1|28
1653324540000|2022-05-23 16:49:00|96051.3|96026.3|96054.3|96029.3|96058.2|96033.2|96051.3|96026.3|50
1653324550000|2022-05-23 16:49:10|96054.4|96029.4|96053.4|96028.4|96054.9|96029.9|96053.1|96028.1|29
1653324560000|2022-05-23 16:49:20|96053.8|96028.8|96054|96029|96054.4|96029.4|96053.1|96028.1|25
1653324570000|2022-05-23 16:49:30|96053.9|96028.9|96052.4|96027.4|96053.9|96028.9|96046.9|96021.9|44
1653324580000|2022-05-23 16:49:40|96052.5|96027.5|96046|96021|96066.1|96027.5|96044|96004.6|46
1653324590000|2022-05-23 16:49:50|96046.2|96021.2|96041.4|96016.4|96046.2|96021.2|96041.4|96016.4|36
1653324600000|2022-05-23 16:50:00|96041.5|96016.5|96042.3|96017.3|96045.2|96020.2|96035.8|96010.8|54
1653324610000|2022-05-23 16:50:10|96042.5|96017.5|96040.8|96015.8|96055.1|96018.4|96038.5|96004.6|46
1653324620000|2022-05-23 16:50:20|96040.7|96015.7|96037.1|96012.1|96043.2|96018.2|96037.1|96012.1|30
1653324630000|2022-05-23 16:50:30|96037.2|96012.2|96041.4|96016.4|96042.7|96017.7|96037.2|96012.2|44
1653324640000|2022-05-23 16:50:40|96041.8|96016.8|96043.8|96018.8|96044.8|96019.8|96041.5|96016.5|37
1653324650000|2022-05-23 16:50:50|96043.9|96018.9|96042.6|96017.6|96044.3|96019.3|96042.6|96017.6|31
1653324660000|2022-05-23 16:51:00|96043.1|96018.1|96043.8|96018.8|96044.5|96019.5|96042.9|96017.9|35
1653324670000|2022-05-23 16:51:10|96043.4|96018.4|96043|96018|96044.1|96019.1|96042.4|96017.4|10
1653324680000|2022-05-23 16:51:20|96043.2|96018.2|96038.5|96013.5|96043.5|96018.5|96036.9|96011.9|18
1653324690000|2022-05-23 16:51:30|96051.6|96001.6|96039.5|96014.5|96051.8|96014.5|96037.5|96000.2|25
1653324700000|2022-05-23 16:51:40|96039.6|96014.6|96039.8|96014.8|96044.6|96019.6|96037.4|96012.4|50
1653324710000|2022-05-23 16:51:50|96039.9|96014.9|96038.9|96013.9|96041.2|96016.2|96038.4|96013.4|24
1653324720000|2022-05-23 16:52:00|96039|96014|96041.5|96016.5|96041.8|96016.8|96039|96014|38
1653324730000|2022-05-23 16:52:10|96041.6|96016.6|96043|96018|96043|96018|96041.2|96016.2|22
1653324740000|2022-05-23 16:52:20|96044.2|96019.2|96040.9|96015.9|96045.2|96020.2|96040.3|96015.3|61
1653324750000|2022-05-23 16:52:30|96041.1|96016.1|96043.5|96018.5|96044.4|96019.4|96040.6|96015.6|48
1653324760000|2022-05-23 16:52:40|96043.3|96018.3|96044.2|96019.2|96045.2|96020.2|96041.5|96016.5|47
1653324770000|2022-05-23 16:52:50|96043.1|96018.1|96040.7|96015.7|96043.9|96018.9|96038.7|96013.7|50
1653324780000|2022-05-23 16:53:00|96041|96016|96040.3|96015.3|96044.5|96019.5|96037.2|96012.2|56
1653324790000|2022-05-23 16:53:10|96039.8|96014.8|96052.5|96027.5|96054.6|96029.6|96039.3|96014.3|58
1653324800000|2022-05-23 16:53:20|96053|96028|96058.5|96033.5|96062.2|96037.2|96050.3|96025.3|56
1653324810000|2022-05-23 16:53:30|96057.8|96032.8|96061.9|96036.9|96062.4|96037.4|96057.8|96032.8|43
1653324820000|2022-05-23 16:53:40|96061.8|96036.8|96073.7|96048.7|96074|96049|96061.8|96036.8|59
1653324830000|2022-05-23 16:53:50|96072.8|96047.8|96066.6|96041.6|96077.6|96052.6|96066.6|96041.6|61
1653324840000|2022-05-23 16:54:00|96067.1|96042.1|96070.3|96045.3|96070.8|96045.8|96063.3|96038.3|53
1653324850000|2022-05-23 16:54:10|96070|96045|96075.1|96050.1|96091.4|96054.2|96069.5|96040.2|53
1653324860000|2022-05-23 16:54:20|96075.5|96050.5|96080.1|96055.1|96080.1|96055.1|96075.1|96050.1|37
1653324870000|2022-05-23 16:54:30|96079.7|96054.7|96088.5|96063.5|96089.4|96064.4|96078.2|96053.2|48
1653324880000|2022-05-23 16:54:40|96088.1|96063.1|96093.7|96068.7|96099.3|96074.3|96088.1|96063.1|67
1653324890000|2022-05-23 16:54:50|96093|96068|96095.7|96070.7|96098.1|96073.1|96091.5|96066.5|57
1653324900000|2022-05-23 16:55:00|96094.3|96069.3|96101.1|96076.1|96106.9|96081.9|96093.8|96068.8|66
1653324910000|2022-05-23 16:55:10|96100.8|96075.8|96093.4|96068.4|96102.2|96077.2|96091.1|96066.1|50
1653324920000|2022-05-23 16:55:20|96094|96069|96116.7|96066.7|96117.6|96078|96092|96066.1|46
1653324930000|2022-05-23 16:55:30|96116.3|96066.3|96106.1|96081.1|96117.2|96083.6|96099.8|96064.5|43
1653324940000|2022-05-23 16:55:40|96106.2|96081.2|96106.4|96081.4|96107.2|96082.2|96102|96077|49
1653324950000|2022-05-23 16:55:50|96106.8|96081.8|96105.8|96080.8|96116.3|96082|96103.5|96064.8|44
1653324960000|2022-05-23 16:56:00|96105.6|96080.6|96111.1|96086.1|96123.4|96087.5|96105.6|96072.8|47
1653324970000|2022-05-23 16:56:10|96111.2|96086.2|96113|96088|96116.2|96091.2|96111.2|96086.2|45
1653324980000|2022-05-23 16:56:20|96109.5|96084.5|96107.5|96082.5|96119.3|96087.3|96105|96069.1|47
1653324990000|2022-05-23 16:56:30|96107.6|96082.6|96105.9|96080.9|96120.5|96083.5|96105.2|96069.5|49
1653325000000|2022-05-23 16:56:40|96105.8|96080.8|96101|96076|96115.8|96080.9|96100.8|96065.5|42
1653325010000|2022-05-23 16:56:50|96101.1|96076.1|96133.8|96108.8|96133.8|96108.8|96101.1|96076.1|56
1653325020000|2022-05-23 16:57:00|96135.9|96110.9|96168.5|96143.5|96190.4|96148.9|96135|96103.4|74
1653325030000|2022-05-23 16:57:10|96168.3|96143.3|96164.1|96139.1|96180|96146.1|96161.8|96126.3|51
1653325040000|2022-05-23 16:57:20|96164.6|96139.6|96164.8|96139.8|96167.1|96142.1|96162.8|96137.8|37
1653325050000|2022-05-23 16:57:30|96165.2|96140.2|96211.5|96186.5|96232|96196.8|96165|96140|75
1653325060000|2022-05-23 16:57:40|96210.5|96185.5|96207.9|96182.9|96211|96186|96204.5|96179.5|51
1653325070000|2022-05-23 16:57:50|96210.8|96185.8|96200.1|96175.1|96213|96188|96197.8|96172.8|52
1653325080000|2022-05-23 16:58:00|96200.4|96175.4|96206.9|96181.9|96213.4|96188.4|96200.3|96175.3|64
1653325090000|2022-05-23 16:58:10|96207|96182|96203.8|96178.8|96207.1|96182.1|96203.5|96178.5|51
1653325100000|2022-05-23 16:58:20|96202.6|96177.6|96203.4|96178.4|96204.8|96179.8|96202.1|96177.1|40
1653325110000|2022-05-23 16:58:30|96202.8|96177.8|96198.7|96173.7|96203.1|96178.1|96193.6|96168.6|59
1653325120000|2022-05-23 16:58:40|96195.4|96170.4|96194.1|96169.1|96197.7|96172.7|96193.7|96168.7|45
1653325130000|2022-05-23 16:58:50|96194.6|96169.6|96176.7|96151.7|96194.6|96169.6|96147.4|96122.4|68
1653325140000|2022-05-23 16:59:00|96181.1|96156.1|96177.6|96152.6|96183.1|96158.1|96144.7|96119.7|78
1653325150000|2022-05-23 16:59:10|96177.7|96152.7|96169.7|96144.7|96184|96159|96168.6|96143.6|70
1653325160000|2022-05-23 16:59:20|96170|96145|96165.6|96140.6|96175.8|96150.8|96161.6|96136.6|71
1653325170000|2022-05-23 16:59:30|96166|96141|96175.9|96150.9|96180.3|96155.3|96159.2|96134.2|58
1653325180000|2022-05-23 16:59:40|96177.5|96152.5|96177.7|96152.7|96180.5|96155.5|96176|96151|51
1653325190000|2022-05-23 16:59:50|96177.6|96152.6|96152|96127|96178|96153|96150.1|96125.1|66
1653325200000|2022-05-23 17:00:00|96152.5|96127.5|96152.3|96127.3|96155.1|96130.1|96148.5|96123.5|64
1653325210000|2022-05-23 17:00:10|96152.4|96127.4|96167.3|96142.3|96167.3|96142.3|96148.8|96123.8|60
1653325220000|2022-05-23 17:00:20|96167|96142|96171.6|96146.6|96171.9|96146.9|96165|96140|45
1653325230000|2022-05-23 17:00:30|96170.9|96145.9|96168.8|96143.8|96174.4|96149.4|96163.4|96138.4|50
1653325240000|2022-05-23 17:00:40|96168.4|96143.4|96166.4|96141.4|96168.4|96143.4|96165.3|96140.3|68
1653325250000|2022-05-23 17:00:50|96166.1|96141.1|96168.1|96143.1|96180.6|96143.1|96163.4|96130.6|59
1653325260000|2022-05-23 17:01:00|96168.2|96143.2|96166.1|96141.1|96179.7|96146.9|96162.5|96129.7|66
1653325270000|2022-05-23 17:01:10|96166.2|96141.2|96179.5|96154.5|96179.5|96154.5|96164.6|96139.6|70
1653325280000|2022-05-23 17:01:20|96177.8|96152.8|96203.4|96178.4|96207|96179|96168.5|96143.5|68
1653325290000|2022-05-23 17:01:30|96203.5|96178.5|96211.6|96186.6|96235.1|96208.9|96196.4|96171.4|69
1653325300000|2022-05-23 17:01:40|96211.1|96186.1|96215.5|96190.5|96217.1|96192.1|96208.3|96183.3|53
1653325310000|2022-05-23 17:01:50|96216|96191|96213.1|96188.1|96217|96192|96212.5|96187.5|45
1653325320000|2022-05-23 17:02:00|96213.2|96188.2|96215.9|96190.9|96244.3|96208.7|96213.2|96188.2|43
1653325330000|2022-05-23 17:02:10|96216.2|96191.2|96216.1|96191.1|96217.6|96192.6|96215.2|96190.2|26
1653325340000|2022-05-23 17:02:20|96215.9|96190.9|96203.6|96178.6|96252.6|96212.2|96200.5|96162.8|60
1653325350000|2022-05-23 17:02:30|96204.4|96179.4|96200.3|96175.3|96210.9|96185.9|96200.3|96175.3|50
1653325360000|2022-05-23 17:02:40|96200.1|96175.1|96193.6|96143.6|96200.1|96175.1|96178.5|96141.9|49
1653325370000|2022-05-23 17:02:50|96193.7|96143.7|96178.9|96153.9|96193.7|96158.8|96178.2|96141.1|43
1653325380000|2022-05-23 17:03:00|96192.2|96142.2|96192.1|96142.1|96193.6|96143.6|96191.1|96141.1|41
1653325390000|2022-05-23 17:03:10|96190.5|96140.5|96198|96148|96201.4|96163.4|96180.2|96140.5|38
1653325400000|2022-05-23 17:03:20|96198.7|96148.7|96201.1|96151.1|96201.6|96151.6|96198.7|96148.7|41
1653325410000|2022-05-23 17:03:30|96200.9|96150.9|96197.6|96172.6|96204.8|96172.6|96190|96150.7|52
1653325420000|2022-05-23 17:03:40|96197.1|96172.1|96189.7|96164.7|96202.4|96172.1|96187.5|96151.3|36
1653325430000|2022-05-23 17:03:50|96188.8|96163.8|96187.8|96162.8|96190|96165|96187.2|96162.2|37
1653325440000|2022-05-23 17:04:00|96188.4|96163.4|96208.5|96158.5|96209.2|96171.5|96188.3|96158.5|39
1653325450000|2022-05-23 17:04:10|96209.2|96159.2|96158.4|96133.4|96209.5|96163.9|96145.8|96120.8|64
1653325460000|2022-05-23 17:04:20|96157.1|96132.1|96154.7|96129.7|96173|96136.8|96150.2|96122.1|65
1653325470000|2022-05-23 17:04:30|96153.4|96128.4|96158.5|96108.5|96159|96128.4|96120.9|96095.9|66
1653325480000|2022-05-23 17:04:40|96159.2|96109.2|96147.7|96097.7|96159.2|96117.2|96136.8|96096.3|57
1653325490000|2022-05-23 17:04:50|96147.5|96097.5|96140.9|96115.9|96151.9|96116.9|96140.9|96096.6|40
1653325500000|2022-05-23 17:05:00|96140|96115|96155.8|96105.8|96156.2|96116.4|96139.1|96103.3|44
1653325510000|2022-05-23 17:05:10|96156.3|96106.3|96153.7|96103.7|96156.6|96106.6|96153.3|96103.3|37
1653325520000|2022-05-23 17:05:20|96153.5|96103.5|96155.8|96105.8|96155.8|96105.8|96153.4|96103.4|28
1653325530000|2022-05-23 17:05:30|96155.2|96105.2|96153.7|96103.7|96155.2|96117.5|96140.4|96101.8|45
1653325540000|2022-05-23 17:05:40|96153.6|96103.6|96134.4|96109.4|96153.6|96111|96128|96094.5|43
1653325550000|2022-05-23 17:05:50|96134.5|96109.5|96134.4|96109.4|96135.6|96110.6|96133.2|96108.2|33
1653325560000|2022-05-23 17:06:00|96134.5|96109.5|96153.3|96103.3|96156.6|96118.8|96134.2|96103.3|34
1653325570000|2022-05-23 17:06:10|96153.4|96103.4|96153.1|96103.1|96153.8|96116.2|96140.3|96102.9|21
1653325580000|2022-05-23 17:06:20|96152.8|96102.8|96139.9|96114.9|96153|96115.1|96137.6|96100.7|38
1653325590000|2022-05-23 17:06:30|96139.5|96114.5|96139.9|96114.9|96141.1|96116.1|96138.8|96113.8|15
1653325600000|2022-05-23 17:06:40|96140|96115|96141.6|96116.6|96141.6|96116.6|96140|96115|20
1653325610000|2022-05-23 17:06:50|96141.8|96116.8|96142|96117|96142.1|96117.1|96141.1|96116.1|13
1653325620000|2022-05-23 17:07:00|96141.7|96116.7|96154.7|96104.7|96159.7|96123.8|96140.5|96104.7|47
1653325630000|2022-05-23 17:07:10|96155|96105|96155.1|96105.1|96156.4|96122.8|96142.7|96105|42
1653325640000|2022-05-23 17:07:20|96155.4|96105.4|96155.9|96105.9|96156.1|96106.1|96153.3|96103.3|31
1653325650000|2022-05-23 17:07:30|96155.3|96105.3|96149.1|96099.1|96155.6|96117.2|96134.4|96097.7|39
1653325660000|2022-05-23 17:07:40|96150.6|96100.6|96145.5|96120.5|96158.4|96121.9|96139.6|96100.6|45
1653325670000|2022-05-23 17:07:50|96144.6|96119.6|96157.9|96107.9|96158.7|96120.6|96144.6|96107.2|29
1653325680000|2022-05-23 17:08:00|96158.1|96108.1|96158.1|96108.1|96161.1|96122.4|96143.6|96105.7|38
1653325690000|2022-05-23 17:08:10|96157.7|96107.7|96148.3|96123.3|96157.7|96123.3|96140.4|96107.7|29
1653325700000|2022-05-23 17:08:20|96148.5|96123.5|96146.5|96096.5|96149|96123.5|96135.1|96096|43
1653325710000|2022-05-23 17:08:30|96146.7|96096.7|96146.4|96096.4|96147.5|96097.5|96145.8|96095.8|29
1653325720000|2022-05-23 17:08:40|96146.2|96096.2|96146.9|96096.9|96147.7|96110.9|96132.1|96095.1|27
1653325730000|2022-05-23 17:08:50|96147|96097|96149.5|96099.5|96149.6|96111.1|96132.9|96095.9|30
1653325740000|2022-05-23 17:09:00|96148|96098|96140.5|96115.5|96148|96117.4|96131.8|96094.6|32
1653325750000|2022-05-23 17:09:10|96140.6|96115.6|96147.8|96097.8|96150.2|96115.7|96137.2|96097.1|22
1653325760000|2022-05-23 17:09:20|96146.9|96096.9|96147.6|96097.6|96149.3|96099.3|96146.5|96096.5|23
1653325770000|2022-05-23 17:09:30|96147.8|96097.8|96148.4|96098.4|96148.6|96098.6|96147.1|96097.1|18
1653325780000|2022-05-23 17:09:40|96148.7|96098.7|96126.6|96101.6|96148.7|96110.2|96126.4|96093.2|40
1653325790000|2022-05-23 17:09:50|96127|96102|96126.1|96101.1|96129|96104|96126|96101|33
1653325800000|2022-05-23 17:10:00|96126|96101|96129.4|96104.4|96137.8|96105.4|96125.8|96087.6|39
1653325810000|2022-05-23 17:10:10|96129.3|96104.3|96131.2|96106.2|96131.3|96106.3|96129|96104|32
1653325820000|2022-05-23 17:10:20|96131.1|96106.1|96128.6|96103.6|96131.5|96106.5|96128.6|96103.6|31
1653325830000|2022-05-23 17:10:30|96128.7|96103.7|96140.3|96090.3|96140.3|96104.5|96127.7|96090.1|30
1653325840000|2022-05-23 17:10:40|96140.4|96090.4|96142.6|96092.6|96142.6|96092.6|96140.1|96090.1|32
1653325850000|2022-05-23 17:10:50|96142.7|96092.7|96131.4|96106.4|96143.1|96107|96129.5|96091|26
1653325860000|2022-05-23 17:11:00|96131.1|96106.1|96148.6|96098.6|96150.3|96115.1|96130.1|96092.5|37
1653325870000|2022-05-23 17:11:10|96148.7|96098.7|96139.3|96114.3|96149.9|96114.5|96137|96096.7|43
1653325880000|2022-05-23 17:11:20|96140.4|96115.4|96136.7|96111.7|96152.4|96115.4|96136.3|96099.2|44
1653325890000|2022-05-23 17:11:30|96136.4|96111.4|96149.2|96099.2|96150.5|96114.4|96135.6|96098.3|39
1653325900000|2022-05-23 17:11:40|96149.4|96099.4|96156.4|96106.4|96156.9|96119.7|96138.6|96099.1|53
1653325910000|2022-05-23 17:11:50|96156.8|96106.8|96143.5|96118.5|96158.7|96119.6|96143.5|96104.5|34
1653325920000|2022-05-23 17:12:00|96143.7|96118.7|96140.2|96115.2|96143.8|96118.8|96140.2|96115.2|34
1653325930000|2022-05-23 17:12:10|96140.6|96115.6|96140|96115|96140.7|96115.7|96140|96115|14
1653325940000|2022-05-23 17:12:20|96141.2|96116.2|96139.4|96114.4|96152.8|96116.2|96137.5|96099|33
1653325950000|2022-05-23 17:12:30|96140.2|96115.2|96139.8|96114.8|96152.9|96115.6|96139|96102|21
1653325960000|2022-05-23 17:12:40|96139.7|96114.7|96139|96114|96139.8|96114.8|96139|96114|16
1653325970000|2022-05-23 17:12:50|96138.7|96113.7|96138.9|96113.9|96139.3|96114.3|96138.5|96113.5|23
1653325980000|2022-05-23 17:13:00|96151.5|96101.5|96142|96117|96152.7|96118.1|96141.2|96101.5|26
1653325990000|2022-05-23 17:13:10|96142.2|96117.2|96149.3|96099.3|96153.7|96117.2|96137|96099.3|27
1653326000000|2022-05-23 17:13:20|96149.6|96099.6|96137|96112|96154.5|96117.3|96137|96099.5|35
1653326010000|2022-05-23 17:13:30|96137.2|96112.2|96132.2|96107.2|96148|96112.2|96132.2|96095.7|48
1653326020000|2022-05-23 17:13:40|96132.3|96107.3|96129.5|96104.5|96133|96108|96129.2|96104.2|31
1653326030000|2022-05-23 17:13:50|96129.2|96104.2|96132|96107|96132.5|96107.5|96129.2|96104.2|39
1653326040000|2022-05-23 17:14:00|96131.7|96106.7|96134.9|96109.9|96135.8|96110.8|96131.7|96106.7|49
1653326050000|2022-05-23 17:14:10|96135|96110|96134.2|96109.2|96135.5|96110.5|96133.4|96108.4|37
1653326060000|2022-05-23 17:14:20|96133.8|96108.8|96133.8|96108.8|96135.5|96110.5|96133.3|96108.3|29
1653326070000|2022-05-23 17:14:30|96133.9|96108.9|96126.5|96101.5|96139.2|96114.2|96126.4|96101.4|26
1653326080000|2022-05-23 17:14:40|96125.9|96100.9|96123|96098|96129.9|96104.9|96121.9|96096.9|43
1653326090000|2022-05-23 17:14:50|96122.4|96097.4|96129.7|96079.7|96129.7|96101.9|96116.5|96079.5|47
1653326100000|2022-05-23 17:15:00|96129.6|96079.6|96133.9|96083.9|96134.1|96097.7|96118.9|96079.5|55
1653326110000|2022-05-23 17:15:10|96133.8|96083.8|96119.8|96094.8|96134.8|96097.9|96117.7|96082.6|43
1653326120000|2022-05-23 17:15:20|96120|96095|96116.5|96091.5|96130.9|96095|96116.5|96079.7|37
1653326130000|2022-05-23 17:15:30|96116.9|96091.9|96117.2|96092.2|96119.8|96094.8|96116.3|96091.3|22
1653326140000|2022-05-23 17:15:40|96116.9|96091.9|96126|96101|96127.1|96102.1|96116.7|96091.7|32
1653326150000|2022-05-23 17:15:50|96125.8|96100.8|96135.8|96110.8|96148.2|96113.1|96125.8|96087.7|40
1653326160000|2022-05-23 17:16:00|96133.7|96108.7|96142.4|96117.4|96147.2|96122.2|96133.7|96108.7|51
1653326170000|2022-05-23 17:16:10|96142.8|96117.8|96143.5|96118.5|96156|96120.6|96139.3|96104.6|42
1653326180000|2022-05-23 17:16:20|96142.2|96117.2|96140.9|96115.9|96143.5|96118.5|96140.5|96115.5|29
1653326190000|2022-05-23 17:16:30|96142.4|96117.4|96137.2|96112.2|96142.6|96117.6|96132.9|96107.9|39
1653326200000|2022-05-23 17:16:40|96137.3|96112.3|96140.2|96115.2|96145.1|96120.1|96135.1|96110.1|40
1653326210000|2022-05-23 17:16:50|96139.8|96114.8|96137.9|96112.9|96139.9|96114.9|96137.5|96112.5|26
1653326220000|2022-05-23 17:17:00|96137.8|96112.8|96144.6|96119.6|96147.1|96122.1|96137.5|96112.5|29
1653326230000|2022-05-23 17:17:10|96144.9|96119.9|96145.1|96120.1|96148.3|96123.3|96144.3|96119.3|41
1653326240000|2022-05-23 17:17:20|96145.9|96120.9|96146.3|96121.3|96148.1|96123.1|96145.4|96120.4|42
1653326250000|2022-05-23 17:17:30|96147.6|96122.6|96147.9|96122.9|96149.3|96124.3|96146.3|96121.3|32
1653326260000|2022-05-23 17:17:40|96148|96123|96149.2|96124.2|96149.7|96124.7|96147.7|96122.7|28
1653326270000|2022-05-23 17:17:50|96149.5|96124.5|96147.4|96122.4|96151.1|96126.1|96147.4|96122.4|30
1653326280000|2022-05-23 17:18:00|96147.5|96122.5|96152.3|96127.3|96152.3|96127.3|96147.5|96122.5|31
1653326290000|2022-05-23 17:18:10|96152.1|96127.1|96151.7|96126.7|96158.8|96129.3|96149|96108.8|46
1653326300000|2022-05-23 17:18:20|96151.4|96126.4|96164.9|96139.9|96181.5|96144.6|96150.4|96112.7|53
1653326310000|2022-05-23 17:18:30|96164.6|96139.6|96189.1|96139.1|96192.8|96157.5|96164.5|96132.7|49
1653326320000|2022-05-23 17:18:40|96189.3|96139.3|96186.1|96136.1|96191.9|96153.7|96174.6|96136.1|45
1653326330000|2022-05-23 17:18:50|96187|96137|96175.6|96150.6|96189.3|96152.2|96173.7|96133.8|48
1653326340000|2022-05-23 17:19:00|96173.7|96148.7|96176|96151|96176.8|96151.8|96173.3|96148.3|40
1653326350000|2022-05-23 17:19:10|96176.4|96151.4|96171|96146|96176.5|96151.5|96170.2|96145.2|39
1653326360000|2022-05-23 17:19:20|96170|96145|96171.5|96146.5|96173.8|96148.8|96170|96145|25
1653326370000|2022-05-23 17:19:30|96172|96147|96173.9|96148.9|96175.3|96150.3|96171|96146|23
1653326380000|2022-05-23 17:19:40|96174.5|96149.5|96173.9|96148.9|96175.3|96150.3|96173.7|96148.7|32
1653326390000|2022-05-23 17:19:50|96174|96149|96172.4|96147.4|96186|96149|96171.7|96131.6|33
1653326400000|2022-05-23 17:20:00|96172.3|96147.3|96172|96147|96181|96156|96171.3|96146.3|51
1653326410000|2022-05-23 17:20:10|96171.7|96146.7|96170.5|96145.5|96173.7|96148.7|96164.5|96139.5|46
1653326420000|2022-05-23 17:20:20|96170.4|96145.4|96171.1|96146.1|96173.6|96148.6|96168.6|96143.6|43
1653326430000|2022-05-23 17:20:30|96170.6|96145.6|96240.3|96190.3|96242.5|96192.5|96170.6|96145|61
1653326440000|2022-05-23 17:20:40|96241.4|96191.4|96254.9|96204.9|96262|96212|96236.2|96186.2|68
1653326450000|2022-05-23 17:20:50|96254.8|96204.8|96252|96202|96256.8|96206.8|96252|96202|47
1653326460000|2022-05-23 17:21:00|96252.1|96202.1|96251.9|96201.9|96252.9|96215.9|96234.4|96196.8|55
1653326470000|2022-05-23 17:21:10|96252.2|96202.2|96253.5|96203.5|96254.7|96204.7|96249.6|96199.6|54
1653326480000|2022-05-23 17:21:20|96252.7|96202.7|96249.4|96199.4|96252.7|96202.7|96249|96199|44
1653326490000|2022-05-23 17:21:30|96249.5|96199.5|96240|96190|96249.5|96208.4|96222.2|96184.7|57
1653326500000|2022-05-23 17:21:40|96240.1|96190.1|96236.8|96186.8|96240.1|96190.1|96235.9|96185.9|37
1653326510000|2022-05-23 17:21:50|96236.7|96186.7|96232.8|96182.8|96237.3|96187.3|96231.4|96181.4|47
1653326520000|2022-05-23 17:22:00|96232.7|96182.7|96233.7|96183.7|96234.3|96184.3|96232.7|96182.7|28
1653326530000|2022-05-23 17:22:10|96234.1|96184.1|96244|96194|96245.7|96206.9|96223|96183.1|45
1653326540000|2022-05-23 17:22:20|96243|96193|96246.8|96196.8|96249.2|96210.1|96231.9|96192.8|40
1653326550000|2022-05-23 17:22:30|96247|96197|96243.9|96193.9|96247.2|96197.2|96243.4|96193.4|37
1653326560000|2022-05-23 17:22:40|96244|96194|96238.3|96188.3|96246.2|96201.2|96225|96187|42
1653326570000|2022-05-23 17:22:50|96238.2|96188.2|96238.2|96188.2|96240.7|96190.7|96237.6|96187.6|36
1653326580000|2022-05-23 17:23:00|96238.8|96188.8|96225|96175|96238.9|96201.1|96220.9|96175|52
1653326590000|2022-05-23 17:23:10|96226.7|96176.7|96226.9|96176.9|96229.9|96192.1|96212.7|96175.7|45
1653326600000|2022-05-23 17:23:20|96226.6|96176.6|96226.7|96176.7|96227.5|96177.5|96226.5|96176.5|37
1653326610000|2022-05-23 17:23:30|96226.9|96176.9|96230.2|96180.2|96230.3|96192.8|96215.7|96176.8|31
1653326620000|2022-05-23 17:23:40|96230.1|96180.1|96226.3|96176.3|96230.3|96189.1|96210.7|96172.3|44
1653326630000|2022-05-23 17:23:50|96226|96176|96226|96201|96235.9|96201|96214.5|96176|50
1653326640000|2022-05-23 17:24:00|96226.6|96201.6|96241.5|96191.5|96243.6|96206.2|96226.6|96189.5|48
1653326650000|2022-05-23 17:24:10|96241.3|96191.3|96228.3|96203.3|96242.5|96203.6|96228.2|96191|23
1653326660000|2022-05-23 17:24:20|96228.5|96203.5|96243.3|96193.3|96245.2|96207.5|96228.5|96193.3|37
1653326670000|2022-05-23 17:24:30|96242.9|96192.9|96243.8|96193.8|96244.6|96194.6|96242.9|96192.9|24
1653326680000|2022-05-23 17:24:40|96244|96194|96237.2|96187.2|96244.9|96197.9|96222.3|96185.7|46
1653326690000|2022-05-23 17:24:50|96237.1|96187.1|96241.9|96191.9|96242.5|96203.3|96224.7|96186.8|35
1653326700000|2022-05-23 17:25:00|96240.6|96190.6|96228.6|96203.6|96245.2|96206.7|96225.4|96188|48
1653326710000|2022-05-23 17:25:10|96228.3|96203.3|96226.7|96201.7|96236.9|96203.7|96223.7|96186.2|41
1653326720000|2022-05-23 17:25:20|96226.8|96201.8|96235.9|96185.9|96238|96203.4|96225.5|96185.9|33
1653326730000|2022-05-23 17:25:30|96235.7|96185.7|96213.4|96188.4|96237.6|96197.8|96213.4|96179|36
1653326740000|2022-05-23 17:25:40|96211.6|96186.6|96205.8|96180.8|96225.6|96187.9|96205.7|96172.5|36
1653326750000|2022-05-23 17:25:50|96206|96181|96216.3|96166.3|96217.5|96181.3|96202.6|96165.8|33
1653326760000|2022-05-23 17:26:00|96216.5|96166.5|96190.5|96165.5|96217.2|96182|96190.5|96156.8|56
1653326770000|2022-05-23 17:26:10|96202.4|96152.4|96198.5|96148.5|96202.4|96166.1|96185.7|96148.2|50
1653326780000|2022-05-23 17:26:20|96198.7|96148.7|96187.4|96162.4|96199.3|96164.7|96186.2|96148.7|48
1653326790000|2022-05-23 17:26:30|96187.2|96162.2|96200.3|96150.3|96202.1|96163.5|96187.1|96150.2|34
1653326800000|2022-05-23 17:26:40|96200.2|96150.2|96200.8|96150.8|96200.9|96163.7|96186.2|96149.5|38
1653326810000|2022-05-23 17:26:50|96200.9|96150.9|96190.6|96140.6|96201.5|96162.4|96177.3|96140.1|47
1653326820000|2022-05-23 17:27:00|96191|96141|96178.2|96153.2|96192|96154.8|96178.2|96140.7|33
1653326830000|2022-05-23 17:27:10|96178.3|96153.3|96170.2|96145.2|96179.1|96154.1|96169.8|96144.8|39
1653326840000|2022-05-23 17:27:20|96169.8|96144.8|96180.1|96130.1|96182.3|96145.5|96169.2|96130.1|26
1653326850000|2022-05-23 17:27:30|96179.9|96129.9|96179.4|96129.4|96180.4|96144.2|96167.4|96129.4|26
1653326860000|2022-05-23 17:27:40|96179.7|96129.7|96167.3|96142.3|96181.1|96143.5|96166.8|96129.7|28
1653326870000|2022-05-23 17:27:50|96167.2|96142.2|96181.4|96131.4|96181.5|96144.5|96167.1|96131.4|24
1653326880000|2022-05-23 17:28:00|96181.3|96131.3|96182|96132|96182.7|96145|96167.3|96129.9|30
1653326890000|2022-05-23 17:28:10|96182.9|96132.9|96182.6|96132.6|96183.1|96133.1|96181.6|96131.6|21
1653326900000|2022-05-23 17:28:20|96182.9|96132.9|96183|96133|96183.2|96133.2|96181|96131|27
1653326910000|2022-05-23 17:28:30|96182.5|96132.5|96181.2|96131.2|96182.5|96132.5|96181.1|96131.1|28
1653326920000|2022-05-23 17:28:40|96182.2|96132.2|96166.6|96141.6|96182.3|96141.6|96166.6|96129.9|20
1653326930000|2022-05-23 17:28:50|96165.5|96140.5|96162|96137|96178|96140.5|96161.5|96123.6|36
1653326940000|2022-05-23 17:29:00|96161.8|96136.8|96163.7|96138.7|96175.3|96138.9|96161.5|96124.4|28
1653326950000|2022-05-23 17:29:10|96163.4|96138.4|96161.7|96136.7|96179.5|96142.2|96158.2|96126.5|41
1653326960000|2022-05-23 17:29:20|96161.2|96136.2|96159.8|96134.8|96162.3|96137.3|96159.5|96134.5|30
1653326970000|2022-05-23 17:29:30|96159.7|96134.7|96159.9|96134.9|96161.4|96136.4|96158.8|96133.8|31
1653326980000|2022-05-23 17:29:40|96160.1|96135.1|96160.3|96135.3|96160.7|96135.7|96159.8|96134.8|18
1653326990000|2022-05-23 17:29:50|96160.6|96135.6|96160.8|96135.8|96162.4|96137.4|96160.4|96135.4|22
1653327000000|2022-05-23 17:30:00|96161.4|96136.4|96158.5|96133.5|96169.9|96136.7|96156.6|96119.4|35
1653327010000|2022-05-23 17:30:10|96158.8|96133.8|96148|96123|96165.5|96133.9|96147.3|96110.1|47
1653327020000|2022-05-23 17:30:20|96147.9|96122.9|96163.9|96113.9|96164|96124.6|96147.8|96111|35
1653327030000|2022-05-23 17:30:30|96164.3|96114.3|96160.4|96110.4|96164.4|96123.3|96147.3|96110.1|42
1653327040000|2022-05-23 17:30:40|96159.4|96109.4|96160|96110|96160.1|96110.1|96159.3|96109.3|20
1653327050000|2022-05-23 17:30:50|96148.2|96123.2|96144.4|96119.4|96148.2|96123.2|96144|96119|33
1653327060000|2022-05-23 17:31:00|96143.6|96118.6|96140.9|96115.9|96143.6|96118.6|96138.3|96113.3|45
1653327070000|2022-05-23 17:31:10|96140.6|96115.6|96137.6|96112.6|96150.6|96117.4|96134.8|96099.9|37
1653327080000|2022-05-23 17:31:20|96137.5|96112.5|96137|96112|96137.6|96112.6|96136.3|96111.3|29
1653327090000|2022-05-23 17:31:30|96136.9|96111.9|96124.3|96099.3|96136.9|96111.9|96124.1|96099.1|36
1653327100000|2022-05-23 17:31:40|96124|96099|96124.3|96099.3|96137.7|96100.8|96119.2|96087|36
1653327110000|2022-05-23 17:31:50|96123.7|96098.7|96128.4|96103.4|96128.7|96103.7|96121|96096|47
1653327120000|2022-05-23 17:32:00|96127.6|96102.6|96131.4|96106.4|96135.3|96110.3|96127.3|96102.3|48
1653327130000|2022-05-23 17:32:10|96131.3|96106.3|96130|96105|96132.2|96107.2|96129.9|96104.9|38
1653327140000|2022-05-23 17:32:20|96129.9|96104.9|96143.8|96093.8|96144.2|96107.5|96129.5|96093.6|42
1653327150000|2022-05-23 17:32:30|96143.4|96093.4|96136.7|96086.7|96143.4|96103.2|96124|96086.7|42
1653327160000|2022-05-23 17:32:40|96137.5|96087.5|96117.6|96092.6|96137.6|96101.1|96117.5|96087.5|43
1653327170000|2022-05-23 17:32:50|96117.2|96092.2|96092.8|96042.8|96119.9|96092.6|96088.7|96042|64
1653327180000|2022-05-23 17:33:00|96091.9|96041.9|96068.3|96043.3|96092.8|96048.5|96063|96027.9|63
1653327190000|2022-05-23 17:33:10|96080.5|96030.5|96065.6|96040.6|96080.7|96040.6|96064.3|96025.7|57
1653327200000|2022-05-23 17:33:20|96065.5|96040.5|96085.2|96035.2|96086.2|96047.2|96065.5|96033.4|51
1653327210000|2022-05-23 17:33:30|96085.1|96035.1|96085.7|96060.7|96087.5|96060.7|96075.3|96034.6|46
1653327220000|2022-05-23 17:33:40|96085|96060|96100.6|96050.6|96100.7|96063.7|96081.3|96050.5|42
1653327230000|2022-05-23 17:33:50|96102|96052|96095.4|96045.4|96102|96059.8|96082.8|96045.3|39
1653327240000|2022-05-23 17:34:00|96095.3|96045.3|96096.5|96046.5|96096.8|96060.3|96081.9|96044.6|34
1653327250000|2022-05-23 17:34:10|96096.8|96046.8|96089.6|96064.6|96097.5|96064.6|96087.7|96045.8|36
1653327260000|2022-05-23 17:34:20|96089.4|96064.4|96087.5|96062.5|96104.2|96066.4|96087.1|96051.7|43
1653327270000|2022-05-23 17:34:30|96088.4|96063.4|96092|96042|96100.7|96064.2|96078.8|96042|44
1653327280000|2022-05-23 17:34:40|96092.1|96042.1|96079.5|96054.5|96093|96054.6|96078.4|96040.3|38
1653327290000|2022-05-23 17:34:50|96079.3|96054.3|96079.3|96054.3|96079.9|96054.9|96078.9|96053.9|17
1653327300000|2022-05-23 17:35:00|96079.5|96054.5|96085.8|96060.8|96101.6|96063.5|96079.5|96049.9|51
1653327310000|2022-05-23 17:35:10|96085.7|96060.7|96087.4|96062.4|96087.6|96062.6|96085.6|96060.6|23
1653327320000|2022-05-23 17:35:20|96087.5|96062.5|96100|96050|96101.2|96064.1|96087.5|96049.3|36
1653327330000|2022-05-23 17:35:30|96099.9|96049.9|96084.7|96059.7|96099.9|96063|96082.7|96049.7|31
1653327340000|2022-05-23 17:35:40|96084.2|96059.2|96096.8|96046.8|96096.8|96060.1|96082.5|96046.8|41
1653327350000|2022-05-23 17:35:50|96096.7|96046.7|96085.2|96060.2|96096.7|96060.2|96082|96046.7|29
1653327360000|2022-05-23 17:36:00|96085.1|96060.1|96082.9|96057.9|96099.7|96062.6|96082.4|96048.9|49
1653327370000|2022-05-23 17:36:10|96082.6|96057.6|96071.9|96046.9|96083|96058|96071.9|96046.9|45
1653327380000|2022-05-23 17:36:20|96084.5|96034.5|96073.2|96048.2|96084.5|96048.5|96071.5|96034.4|26
1653327390000|2022-05-23 17:36:30|96073.4|96048.4|96071|96046|96073.4|96048.4|96071|96046|29
1653327400000|2022-05-23 17:36:40|96066.8|96041.8|96077.1|96027.1|96077.2|96043.2|96064.2|96027.1|46
1653327410000|2022-05-23 17:36:50|96077.2|96027.2|96068.1|96043.1|96077.2|96047.7|96066.9|96027|45
1653327420000|2022-05-23 17:37:00|96068.3|96043.3|96073.8|96048.8|96078.5|96053.5|96068.2|96043.2|42
1653327430000|2022-05-23 17:37:10|96073.7|96048.7|96073.2|96048.2|96073.9|96048.9|96072.2|96047.2|30
1653327440000|2022-05-23 17:37:20|96073.1|96048.1|96071.1|96046.1|96073.2|96048.2|96068.6|96043.6|29
1653327450000|2022-05-23 17:37:30|96071|96046|96070.1|96045.1|96071.5|96046.5|96070.1|96045.1|17
1653327460000|2022-05-23 17:37:40|96070.5|96045.5|96060.8|96035.8|96070.6|96045.6|96060.8|96035.8|45
1653327470000|2022-05-23 17:37:50|96060.6|96035.6|96058.4|96033.4|96061.4|96036.4|96058.4|96033.4|23
1653327480000|2022-05-23 17:38:00|96058.2|96033.2|96029.4|96004.4|96071.5|96033.2|96029.4|95995.3|56
1653327490000|2022-05-23 17:38:10|96028.6|96003.6|96027.7|96002.7|96035.6|96003.6|96019.5|95984.4|55
1653327500000|2022-05-23 17:38:20|96026.7|96001.7|96029.8|96004.8|96043.2|96006.5|96026.7|95991.9|36
1653327510000|2022-05-23 17:38:30|96029.9|96004.9|96028.3|96003.3|96032|96007|96028.3|96003.3|22
1653327520000|2022-05-23 17:38:40|96028.2|96003.2|96010.7|95985.7|96031|96003.4|96010.7|95970.2|48
1653327530000|2022-05-23 17:38:50|96013|95988|96018.9|95968.9|96023.2|95989.3|96007.2|95968.7|45
1653327540000|2022-05-23 17:39:00|96019.2|95969.2|96011.2|95986.2|96025.3|95987.2|96006|95968.4|52
1653327550000|2022-05-23 17:39:10|96011.1|95986.1|96016.5|95991.5|96028.8|95992|96010.9|95974.3|46
1653327560000|2022-05-23 17:39:20|96016.9|95991.9|96016.2|95991.2|96018.4|95993.4|96016.1|95991.1|43
1653327570000|2022-05-23 17:39:30|96030.2|95980.2|96022.3|95997.3|96030.2|95998|96017.4|95980.2|29
1653327580000|2022-05-23 17:39:40|96022.4|95997.4|96010.4|95985.4|96034.5|95997.4|96010|95977.9|34
1653327590000|2022-05-23 17:39:50|96010.8|95985.8|95996.2|95971.2|96024.3|95985.8|95996|95971|42
1653327600000|2022-05-23 17:40:00|95996.5|95971.5|96001.4|95976.4|96002.3|95977.3|95996.2|95971.2|40
1653327610000|2022-05-23 17:40:10|96001.3|95976.3|95999.1|95974.1|96002.1|95977.1|95998.9|95973.9|20
1653327620000|2022-05-23 17:40:20|95998.9|95973.9|95995.5|95970.5|96010.3|95977.1|95993.8|95957.1|44
1653327630000|2022-05-23 17:40:30|95995.6|95970.6|95996.2|95971.2|95997.4|95972.4|95995.5|95970.5|35
1653327640000|2022-05-23 17:40:40|95996|95971|96009.7|95959.7|96010.5|95975.7|95996|95959.5|29
1653327650000|2022-05-23 17:40:50|96001.1|95976.1|95998.8|95973.8|96001.4|95976.4|95995.4|95970.4|42
1653327660000|2022-05-23 17:41:00|95998.7|95973.7|96003.6|95978.6|96003.6|95978.6|95997.9|95972.9|43
1653327670000|2022-05-23 17:41:10|96003.1|95978.1|96015.3|95990.3|96024.5|95992.9|96003.1|95974|54
1653327680000|2022-05-23 17:41:20|96016.4|95991.4|96016.2|95991.2|96017.2|95992.2|96014|95989|29
1653327690000|2022-05-23 17:41:30|96016|95991|96015.5|95990.5|96016|95991|96015.2|95990.2|22
1653327700000|2022-05-23 17:41:40|96015.8|95990.8|96015.4|95990.4|96016.2|95991.2|96014.3|95989.3|21
1653327710000|2022-05-23 17:41:50|96015.5|95990.5|96014.9|95989.9|96027.3|95990.6|96012.7|95975.8|31
1653327720000|2022-05-23 17:42:00|96015|95990|96026|95976|96027.3|95993|96014.6|95976|32
1653327730000|2022-05-23 17:42:10|96026.5|95976.5|96003.7|95978.7|96026.5|95990|96003.7|95976.5|40
1653327740000|2022-05-23 17:42:20|96013|95963|95995.9|95970.9|96013|95971.3|95993.8|95963|31
1653327750000|2022-05-23 17:42:30|95995.8|95970.8|95998.6|95973.6|96011.7|95974.2|95995.6|95960.5|38
1653327760000|2022-05-23 17:42:40|95998.4|95973.4|96009.1|95984.1|96013.8|95988.8|95998.4|95973.4|52
1653327770000|2022-05-23 17:42:50|96009.2|95984.2|95996.5|95971.5|96012.3|95987.3|95993.5|95968.5|54
1653327780000|2022-05-23 17:43:00|95997.3|95972.3|96006.4|95981.4|96016.8|95982.5|95997.1|95965.9|58
1653327790000|2022-05-23 17:43:10|96007|95982|96008.7|95983.7|96009.9|95984.9|96006.8|95981.8|43
1653327800000|2022-05-23 17:43:20|96008.1|95983.1|96003|95953|96011.1|95986.1|95981.5|95945.3|66
1653327810000|2022-05-23 17:43:30|95998.6|95948.6|95976.8|95951.8|95998.6|95960.7|95971.9|95946.9|59
1653327820000|2022-05-23 17:43:40|95976.5|95951.5|95975|95950|95978.2|95953.2|95974.1|95949.1|51
1653327830000|2022-05-23 17:43:50|95975.8|95950.8|95977.3|95952.3|95979|95954|95973.5|95948.5|52
1653327840000|2022-05-23 17:44:00|95977.1|95952.1|95958|95933|95977.1|95952.1|95958|95933|61
1653327850000|2022-05-23 17:44:10|95956.5|95931.5|95950.5|95925.5|95956.5|95931.5|95939.1|95914.1|64
1653327860000|2022-05-23 17:44:20|95952.1|95927.1|95947|95922|95962.8|95930.1|95944.8|95907.8|56
1653327870000|2022-05-23 17:44:30|95948|95923|95955.9|95930.9|95959.2|95934.2|95944.7|95919.7|66
1653327880000|2022-05-23 17:44:40|95956.7|95931.7|95958.3|95933.3|95958.5|95933.5|95954.5|95929.5|39
1653327890000|2022-05-23 17:44:50|95958|95933|95955.3|95930.3|95958.9|95933.9|95955.3|95930.3|23
1653327900000|2022-05-23 17:45:00|95954.6|95929.6|95969.3|95944.3|95970.2|95945.2|95954.6|95929.6|50
1653327910000|2022-05-23 17:45:10|95969.4|95944.4|95965.7|95940.7|95981.9|95944.4|95965.5|95929.5|34
1653327920000|2022-05-23 17:45:20|95965.2|95940.2|95958|95933|95967.7|95942.7|95957.6|95932.6|61
1653327930000|2022-05-23 17:45:30|95956|95931|95940.7|95915.7|95964.8|95932.6|95940.4|95909.2|70
1653327940000|2022-05-23 17:45:40|95940.6|95915.6|95943|95918|95947.6|95922.6|95940.6|95915.6|61
1653327950000|2022-05-23 17:45:50|95942.8|95917.8|95943.6|95918.6|95946.1|95921.1|95942.3|95917.3|55
1653327960000|2022-05-23 17:46:00|95943.3|95918.3|95946|95921|95948.3|95923.3|95943.3|95918.3|40
1653327970000|2022-05-23 17:46:10|95945.7|95920.7|95947.2|95922.2|95947.6|95922.6|95945.5|95920.5|34
1653327980000|2022-05-23 17:46:20|95947.3|95922.3|95945.2|95920.2|95948.1|95923.1|95945.1|95920.1|59
1653327990000|2022-05-23 17:46:30|95945.4|95920.4|95945.4|95920.4|95950.2|95925.2|95944|95919|37
1653328000000|2022-05-23 17:46:40|95945.6|95920.6|95946|95921|95947.3|95922.3|95944.1|95919.1|59
1653328010000|2022-05-23 17:46:50|95945.6|95920.6|95946.5|95921.5|95946.9|95921.9|95943.5|95918.5|39
1653328020000|2022-05-23 17:47:00|95946.4|95921.4|95944.1|95919.1|95950.2|95925.2|95944.1|95919.1|54
1653328030000|2022-05-23 17:47:10|95944.4|95919.4|95952.6|95927.6|95952.6|95927.6|95943.7|95918.7|55
1653328040000|2022-05-23 17:47:20|95952.5|95927.5|95954.7|95929.7|95956.5|95931.5|95951.6|95926.6|36
1653328050000|2022-05-23 17:47:30|95955.3|95930.3|95955.2|95930.2|95955.9|95930.9|95952.1|95927.1|27
1653328060000|2022-05-23 17:47:40|95954.4|95929.4|95953.7|95928.7|95957.2|95932.2|95951.6|95926.6|44
1653328070000|2022-05-23 17:47:50|95953.8|95928.8|95956|95931|95956.2|95931.2|95953|95928|34
1653328080000|2022-05-23 17:48:00|95955.9|95930.9|95966.6|95941.6|95978.8|95943.6|95955.5|95927.9|58
1653328090000|2022-05-23 17:48:10|95966.5|95941.5|95977.3|95927.3|95977.9|95947.1|95964.7|95927.3|56
1653328100000|2022-05-23 17:48:20|95977.4|95927.4|95977.5|95927.5|95978.9|95928.9|95976.8|95926.8|37
1653328110000|2022-05-23 17:48:30|95977.7|95927.7|95965.1|95940.1|95978.8|95940.8|95965.1|95927|22
1653328120000|2022-05-23 17:48:40|95965.2|95940.2|95966.3|95941.3|95966.3|95941.3|95964.2|95939.2|24
1653328130000|2022-05-23 17:48:50|95966|95941|95965|95940|95966.6|95941.6|95961.1|95936.1|36
1653328140000|2022-05-23 17:49:00|95965.2|95940.2|95961.8|95936.8|95967|95942|95959.8|95934.8|55
1653328150000|2022-05-23 17:49:10|95959.2|95934.2|95939.4|95914.4|95960.6|95934.3|95939.4|95906.2|56
1653328160000|2022-05-23 17:49:20|95939.3|95914.3|95952.6|95902.6|95952.6|95914.9|95938.4|95900.6|21
1653328170000|2022-05-23 17:49:30|95944.1|95919.1|95957.1|95907.1|95961.7|95924.9|95942.6|95906.4|39
1653328180000|2022-05-23 17:49:40|95957|95907|95951.2|95926.2|95963.9|95926.2|95946.1|95907|39
1653328190000|2022-05-23 17:49:50|95951.1|95926.1|95961.9|95911.9|95964.6|95927.7|95950.8|95911.9|27
1653328200000|2022-05-23 17:50:00|95963.6|95913.6|95954|95929|95964.3|95929|95951.2|95913.6|39
1653328210000|2022-05-23 17:50:10|95953.9|95928.9|95970.3|95920.3|95970.3|95936|95953.9|95919.6|50
1653328220000|2022-05-23 17:50:20|95970.2|95920.2|95978.2|95953.2|95978.2|95953.2|95956.2|95919.8|62
1653328230000|2022-05-23 17:50:30|95978.7|95953.7|95989.8|95964.8|95989.8|95964.8|95978.7|95953.7|56
1653328240000|2022-05-23 17:50:40|95990.1|95965.1|95987.7|95962.7|95995|95970|95986.7|95961.7|53
1653328250000|2022-05-23 17:50:50|95987.4|95962.4|95989|95964|95990.8|95965.8|95986.8|95961.8|34
1653328260000|2022-05-23 17:51:00|95990.1|95965.1|95989|95964|95990.7|95965.7|95988.8|95963.8|20
1653328270000|2022-05-23 17:51:10|95989.8|95964.8|95988.5|95963.5|95990.5|95965.5|95988.1|95963.1|18
1653328280000|2022-05-23 17:51:20|95988.2|95963.2|95999.1|95974.1|96011.9|95975.3|95988.2|95961.9|35
1653328290000|2022-05-23 17:51:30|95999.5|95974.5|96003|95978|96003|95978|95995.6|95970.6|50
1653328300000|2022-05-23 17:51:40|96004.8|95979.8|96008.7|95983.7|96009.7|95984.7|96003.2|95978.2|56
1653328310000|2022-05-23 17:51:50|96009.5|95984.5|96006.3|95981.3|96009.5|95984.5|96005.5|95980.5|42
1653328320000|2022-05-23 17:52:00|96006|95981|95999.1|95974.1|96009.7|95984.7|95998.9|95973.9|42
1653328330000|2022-05-23 17:52:10|95999.2|95974.2|95984.7|95959.7|96010.3|95974.2|95984.7|95959.7|40
1653328340000|2022-05-23 17:52:20|95985.4|95960.4|95984.6|95959.6|95999.1|95961.2|95984.4|95947.3|42
1653328350000|2022-05-23 17:52:30|95984.7|95959.7|95983.9|95958.9|95984.8|95959.8|95983.9|95958.9|10
1653328360000|2022-05-23 17:52:40|95984.1|95959.1|95969|95944|95984.1|95959.1|95969|95944|30
1653328370000|2022-05-23 17:52:50|95969.7|95944.7|95973.3|95948.3|95984.1|95950.5|95969.4|95931.5|35
1653328380000|2022-05-23 17:53:00|95973.4|95948.4|95972.2|95947.2|95988.3|95952.4|95972.2|95937.6|44
1653328390000|2022-05-23 17:53:10|95972.5|95947.5|95983.3|95933.3|95983.7|95948.7|95970.9|95932.9|36
1653328400000|2022-05-23 17:53:20|95982.8|95932.8|95982.7|95932.7|95982.9|95932.9|95981.5|95931.5|20
1653328410000|2022-05-23 17:53:30|95982.8|95932.8|95976.1|95951.1|95987.2|95953.2|95974.1|95932.8|40
1653328420000|2022-05-23 17:53:40|95976.4|95951.4|95975.8|95950.8|95976.8|95951.8|95975.5|95950.5|19
1653328430000|2022-05-23 17:53:50|95975.9|95950.9|95965.7|95940.7|95976.5|95951.5|95965.7|95940.7|38
1653328440000|2022-05-23 17:54:00|95965.6|95940.6|95965|95940|95968.6|95943.6|95961.2|95936.2|35
1653328450000|2022-05-23 17:54:10|95963.9|95938.9|95970.9|95945.9|95971.6|95946.6|95962.3|95937.3|34
1653328460000|2022-05-23 17:54:20|95970.7|95945.7|95968.6|95943.6|95983.8|95945.8|95968.6|95931.2|29
1653328470000|2022-05-23 17:54:30|95968.4|95943.4|95976|95926|95976.2|95943.4|95963.3|95924.3|33
1653328480000|2022-05-23 17:54:40|95975.8|95925.8|95966.4|95941.4|95975.8|95941.4|95964.7|95924.6|28
1653328490000|2022-05-23 17:54:50|95966.5|95941.5|95955.9|95930.9|95966.5|95941.5|95952.9|95927.9|47
1653328500000|2022-05-23 17:55:00|95956.3|95931.3|95958.3|95908.3|95964.5|95931.3|95944.5|95907.2|54
1653328510000|2022-05-23 17:55:10|95958.4|95908.4|95941.7|95916.7|95958.4|95918|95940.9|95905.5|36
1653328520000|2022-05-23 17:55:20|95941.8|95916.8|95945.3|95920.3|95945.5|95920.5|95940.9|95915.9|37
1653328530000|2022-05-23 17:55:30|95945.2|95920.2|95946.3|95921.3|95947.3|95922.3|95943.8|95918.8|35
1653328540000|2022-05-23 17:55:40|95945.1|95920.1|95943.3|95918.3|95945.6|95920.6|95942.7|95917.7|20
1653328550000|2022-05-23 17:55:50|95944.4|95919.4|95948.3|95923.3|95950.6|95925.6|95943.2|95918.2|34
1653328560000|2022-05-23 17:56:00|95951.5|95926.5|95946.6|95921.6|95951.9|95926.9|95944.2|95919.2|26
1653328570000|2022-05-23 17:56:10|95947.6|95922.6|95957|95932|95960.5|95935.5|95947.2|95922.2|36
1653328580000|2022-05-23 17:56:20|95956.3|95931.3|95955.6|95930.6|95958.4|95933.4|95954.5|95929.5|28
1653328590000|2022-05-23 17:56:30|95957.4|95932.4|95962.2|95937.2|95975.8|95940.1|95956.4|95923.6|41
1653328600000|2022-05-23 17:56:40|95974.5|95924.5|95974.7|95924.7|95975.7|95925.7|95973.5|95923.5|37
1653328610000|2022-05-23 17:56:50|95974.6|95924.6|95959.7|95934.7|95974.9|95939.5|95956.7|95919.4|35
1653328620000|2022-05-23 17:57:00|95959.2|95934.2|95956.9|95931.9|95959.4|95934.4|95956.9|95931.9|19
1653328630000|2022-05-23 17:57:10|95957.3|95932.3|95961.2|95936.2|95961.9|95936.9|95956.5|95931.5|34
1653328640000|2022-05-23 17:57:20|95961.9|95936.9|95969.2|95944.2|95970.6|95945.6|95958.8|95933.8|33
1653328650000|2022-05-23 17:57:30|95970.8|95945.8|95976|95951|95979.9|95954.9|95970.8|95945.8|56
1653328660000|2022-05-23 17:57:40|95976.8|95951.8|95980|95955|95983.7|95958.7|95975.1|95950.1|42
1653328670000|2022-05-23 17:57:50|95980.3|95955.3|95979.4|95954.4|95982.9|95957.9|95976.2|95951.2|48
1653328680000|2022-05-23 17:58:00|95980.9|95955.9|95998.1|95973.1|96002.5|95977.5|95977.9|95952.9|67
1653328690000|2022-05-23 17:58:10|95998.8|95973.8|95989.1|95964.1|96006.9|95981.9|95987.1|95962.1|35
1653328700000|2022-05-23 17:58:20|95990.1|95965.1|96004.5|95979.5|96004.5|95979.5|95989.6|95964.6|56
1653328710000|2022-05-23 17:58:30|96001.7|95976.7|95991.4|95966.4|96008.7|95980.8|95991.4|95958|51
1653328720000|2022-05-23 17:58:40|95991.8|95966.8|95995|95970|96001.1|95976.1|95991.8|95966.8|64
1653328730000|2022-05-23 17:58:50|95995.8|95970.8|96005.2|95980.2|96010.4|95985.4|95992|95967|59
1653328740000|2022-05-23 17:59:00|96005|95980|96005.9|95980.9|96007.8|95982.8|96000.6|95975.6|53
1653328750000|2022-05-23 17:59:10|96005.4|95980.4|96013.6|95988.6|96016.6|95991.6|96002.4|95977.4|46
1653328760000|2022-05-23 17:59:20|96014.3|95989.3|96013.8|95988.8|96016.2|95991.2|96012.3|95987.3|34
1653328770000|2022-05-23 17:59:30|96013.7|95988.7|96007.5|95982.5|96013.7|95988.7|96004.9|95979.9|27
1653328780000|2022-05-23 17:59:40|96006.8|95981.8|96004.9|95979.9|96008.4|95983.4|96002.1|95977.1|50
1653328790000|2022-05-23 17:59:50|96004.1|95979.1|96010.2|95985.2|96011.3|95986.3|96001.8|95976.8|50
1653328800000|2022-05-23 18:00:00|96008.9|95983.9|96008.9|95983.9|96012.7|95987.7|96004.7|95979.7|48
1653328810000|2022-05-23 18:00:10|96009.4|95984.4|96019.2|95994.2|96020.8|95995.8|96009.4|95984.4|55
1653328820000|2022-05-23 18:00:20|96019.4|95994.4|96015.1|95990.1|96019.4|95994.4|96006.4|95981.4|54
1653328830000|2022-05-23 18:00:30|96014.6|95989.6|96020.2|95995.2|96032|95997|96014|95980.9|62
1653328840000|2022-05-23 18:00:40|96020.4|95995.4|96028.3|96003.3|96034.6|96009.6|96017.7|95982.3|65
1653328850000|2022-05-23 18:00:50|96029.1|96004.1|96029|96004|96031.4|96006.4|96027.9|96002.9|56
1653328860000|2022-05-23 18:01:00|96028.8|96003.8|96022.1|95997.1|96038.1|96007.4|96014.4|95988.1|63
1653328870000|2022-05-23 18:01:10|96021.2|95996.2|96001.9|95976.9|96021.7|95996.2|96001.3|95962.5|68
1653328880000|2022-05-23 18:01:20|96001.8|95976.8|96005.3|95980.3|96009|95984|95993.1|95968.1|64
1653328890000|2022-05-23 18:01:30|96005.4|95980.4|96002.9|95977.9|96009.9|95984.9|96002.9|95977.9|47
1653328900000|2022-05-23 18:01:40|96003.5|95978.5|96010.7|95985.7|96011.7|95986.7|96002.2|95977.2|61
1653328910000|2022-05-23 18:01:50|96010.6|95985.6|96006.7|95981.7|96010.9|95985.9|96001.8|95976.8|58
1653328920000|2022-05-23 18:02:00|96006.6|95981.6|96018.6|95993.6|96023.6|95998.6|96005.4|95980.4|64
1653328930000|2022-05-23 18:02:10|96017.8|95992.8|96015.4|95990.4|96023.4|95994|96008.5|95971.9|62
1653328940000|2022-05-23 18:02:20|96015.8|95990.8|96011.7|95986.7|96017.8|95992.8|96011.4|95986.4|55
1653328950000|2022-05-23 18:02:30|96018.2|95993.2|96017.7|95992.7|96030.1|95994.5|96012.4|95980.1|51
1653328960000|2022-05-23 18:02:40|96017.8|95992.8|96013.2|95988.2|96019.1|95994.1|96012.1|95987.1|46
1653328970000|2022-05-23 18:02:50|96012.6|95987.6|96017.2|95992.2|96035.4|96000.6|96011.4|95981|61
1653328980000|2022-05-23 18:03:00|96016.6|95991.6|96017.7|95992.7|96018.2|95993.2|96015|95990|40
1653328990000|2022-05-23 18:03:10|96017.5|95992.5|96025.6|96000.6|96027.1|96002.1|96016.6|95991.6|36
1653329000000|2022-05-23 18:03:20|96025.4|96000.4|96027.4|96002.4|96028.7|96003.7|96025.1|96000.1|31
1653329010000|2022-05-23 18:03:30|96027.5|96002.5|96029.9|96004.9|96030.6|96005.6|96027.5|96002.5|41
1653329020000|2022-05-23 18:03:40|96029.8|96004.8|96024.4|95999.4|96030.1|96005.1|96023.5|95998.5|38
1653329030000|2022-05-23 18:03:50|96023.8|95998.8|96031.9|96006.9|96032.9|96007.9|96023.5|95998.5|51
1653329040000|2022-05-23 18:04:00|96032.1|96007.1|96031.4|96006.4|96032.4|96007.4|96030.4|96005.4|28
1653329050000|2022-05-23 18:04:10|96031.9|96006.9|96029.8|96004.8|96031.9|96006.9|96029.5|96004.5|41
1653329060000|2022-05-23 18:04:20|96029.9|96004.9|96028.4|96003.4|96030|96005|96027.1|96002.1|39
1653329070000|2022-05-23 18:04:30|96026.9|96001.9|96024.7|95999.7|96027.6|96002.6|96023.6|95998.6|30
1653329080000|2022-05-23 18:04:40|96025|96000|96029.6|96004.6|96042.7|96008.7|96025|95992.7|58
1653329090000|2022-05-23 18:04:50|96029.7|96004.7|96036.2|96011.2|96038.8|96013.8|96029.5|96004.5|48
1653329100000|2022-05-23 18:05:00|96036.7|96011.7|96036.9|96011.9|96037.7|96012.7|96036.3|96011.3|33
1653329110000|2022-05-23 18:05:10|96036.6|96011.6|96039.5|96014.5|96053.9|96015.5|96036.6|96002|31
1653329120000|2022-05-23 18:05:20|96039.6|96014.6|96045.4|96020.4|96045.4|96020.4|96037.4|96012.4|34
1653329130000|2022-05-23 18:05:30|96044.4|96019.4|96044.3|96019.3|96047|96022|96043.5|96018.5|39
1653329140000|2022-05-23 18:05:40|96044.6|96019.6|96056.6|96006.6|96057|96022|96043.5|96005.5|46
1653329150000|2022-05-23 18:05:50|96055.9|96005.9|96057.2|96007.2|96058.2|96008.2|96055.8|96005.8|31
1653329160000|2022-05-23 18:06:00|96057.3|96007.3|96038.9|96013.9|96057.3|96015.5|96037.7|96005.2|49
1653329170000|2022-05-23 18:06:10|96039.1|96014.1|96043|96018|96055.6|96021.5|96038.9|96005.6|51
1653329180000|2022-05-23 18:06:20|96042.9|96017.9|96040.2|96015.2|96043.9|96018.9|96040.2|96015.2|37
1653329190000|2022-05-23 18:06:30|96041.6|96016.6|96039.4|96014.4|96049.8|96016.6|96036.3|95999.3|49
1653329200000|2022-05-23 18:06:40|96039.3|96014.3|96039.4|96014.4|96053|96014.9|96036.4|96000.4|31
1653329210000|2022-05-23 18:06:50|96040.5|96015.5|96039.3|96014.3|96041|96016|96038.4|96013.4|45
1653329220000|2022-05-23 18:07:00|96039.4|96014.4|96045.3|96020.3|96047.6|96022.6|96039|96014|44
1653329230000|2022-05-23 18:07:10|96045.4|96020.4|96045.8|96020.8|96046.1|96021.1|96043.5|96018.5|31
1653329240000|2022-05-23 18:07:20|96045.2|96020.2|96049.7|96024.7|96063.7|96027.9|96045.2|96011.4|59
1653329250000|2022-05-23 18:07:30|96049.3|96024.3|96043.4|96018.4|96050.7|96025.7|96041.7|96016.7|42
1653329260000|2022-05-23 18:07:40|96043.8|96018.8|96026.1|96001.1|96045.5|96020.5|96025.8|96000.8|51
1653329270000|2022-05-23 18:07:50|96026.4|96001.4|96028.2|96003.2|96028.7|96003.7|96025.1|96000.1|36
1653329280000|2022-05-23 18:08:00|96027.3|96002.3|96027.7|96002.7|96028.5|96003.5|96026.8|96001.8|26
1653329290000|2022-05-23 18:08:10|96027.3|96002.3|96030.6|95980.6|96033.6|96002.3|96019.7|95980.5|45
1653329300000|2022-05-23 18:08:20|96030.8|95980.8|96009.3|95984.3|96031.3|95990.3|96006.7|95980.2|45
1653329310000|2022-05-23 18:08:30|96009.1|95984.1|96018.3|95993.3|96029.3|95993.5|95995.5|95970.5|62
1653329320000|2022-05-23 18:08:40|96018.7|95993.7|96028.4|95978.4|96032.4|95993.7|96014.3|95976.6|51
1653329330000|2022-05-23 18:08:50|96027.9|95977.9|96014.6|95989.6|96030.4|95995|96013.9|95977.9|55
1653329340000|2022-05-23 18:09:00|96014.8|95989.8|96027.4|95977.4|96029.2|95991.5|96013.1|95977.1|40
1653329350000|2022-05-23 18:09:10|96027|95977|96021.8|95971.8|96027|95986.1|96008.4|95970.3|39
1653329360000|2022-05-23 18:09:20|96021.2|95971.2|96013|95988|96031.8|95991.5|96008.2|95970.9|37
1653329370000|2022-05-23 18:09:30|96012.9|95987.9|96024.8|95974.8|96026.7|95988.6|96011.8|95974.7|37
1653329380000|2022-05-23 18:09:40|96025.4|95975.4|96012.8|95987.8|96025.4|95989|96011.8|95975.4|32
1653329390000|2022-05-23 18:09:50|96016|95991|96024.3|95999.3|96026.5|96001.5|96015.3|95990.3|55
1653329400000|2022-05-23 18:10:00|96024.2|95999.2|96027.8|96002.8|96042.9|96004.2|96023.2|95991.7|55
1653329410000|2022-05-23 18:10:10|96028.5|96003.5|96041.2|96016.2|96052.9|96016.2|96027.5|95995|68
1653329420000|2022-05-23 18:10:20|96039|96014|96021.2|95996.2|96058.6|96021.1|96020|95995|61
1653329430000|2022-05-23 18:10:30|96021.3|95996.3|96015.3|95990.3|96035|95996.3|96014.6|95981.9|49
1653329440000|2022-05-23 18:10:40|96015.2|95990.2|96007.7|95982.7|96015.2|95990.2|96007.3|95982.3|52
1653329450000|2022-05-23 18:10:50|96007.2|95982.2|96008.1|95983.1|96008.7|95983.7|96006.1|95981.1|38
1653329460000|2022-05-23 18:11:00|96008.2|95983.2|96010.6|95985.6|96010.6|95985.6|96008.1|95983.1|29
1653329470000|2022-05-23 18:11:10|96010.8|95985.8|96021.7|95996.7|96025|96000|96010|95985|54
1653329480000|2022-05-23 18:11:20|96021.3|95996.3|96020.7|95995.7|96022.3|95997.3|96019.2|95994.2|40
1653329490000|2022-05-23 18:11:30|96020.8|95995.8|96017.5|95992.5|96021.7|95996.7|96015.9|95990.9|38
1653329500000|2022-05-23 18:11:40|96017.9|95992.9|96017|95992|96020.4|95995.4|96016|95991|45
1653329510000|2022-05-23 18:11:50|96018.4|95993.4|96015|95990|96019.3|95994.3|96014.6|95989.6|39
1653329520000|2022-05-23 18:12:00|96015.1|95990.1|96018|95993|96018|95993|96015|95990|27
1653329530000|2022-05-23 18:12:10|96017.9|95992.9|96016.5|95991.5|96018.1|95993.1|96016|95991|21
1653329540000|2022-05-23 18:12:20|96016.3|95991.3|96015.6|95990.6|96017.2|95992.2|96015.5|95990.5|22
1653329550000|2022-05-23 18:12:30|96014.3|95989.3|96018.2|95993.2|96019.5|95994.5|96014.1|95989.1|29
1653329560000|2022-05-23 18:12:40|96017.2|95992.2|96018.9|95993.9|96021.7|95996.7|96016.9|95991.9|32
1653329570000|2022-05-23 18:12:50|96018.1|95993.1|96017.8|95992.8|96019.2|95994.2|96017.7|95992.7|17
1653329580000|2022-05-23 18:13:00|96017.9|95992.9|96017|95992|96030.1|95993.8|96012.2|95975|48
1653329590000|2022-05-23 18:13:10|96016.1|95991.1|96012.9|95987.9|96017.4|95992.4|96012|95987|39
1653329600000|2022-05-23 18:13:20|96012|95987|96014.6|95989.6|96014.9|95989.9|96012|95987|22
1653329610000|2022-05-23 18:13:30|96016.1|95991.1|96011.5|95986.5|96016.1|95991.1|96011.1|95986.1|42
1653329620000|2022-05-23 18:13:40|96012.8|95987.8|96010.6|95985.6|96012.8|95987.8|96009.1|95984.1|25
1653329630000|2022-05-23 18:13:50|96010.8|95985.8|96011|95986|96011.4|95986.4|96009|95984|23
1653329640000|2022-05-23 18:14:00|96011.2|95986.2|96013.5|95988.5|96015.6|95990.6|96010.5|95985.5|31
1653329650000|2022-05-23 18:14:10|96013.1|95988.1|96024.7|95999.7|96031|95999.7|96013.1|95980|50
1653329660000|2022-05-23 18:14:20|96024.3|95999.3|96035|95985|96035|95999.8|96021.5|95983.6|35
1653329670000|2022-05-23 18:14:30|96035.4|95985.4|96023.6|95998.6|96035.9|95998.6|96021.3|95984.1|36
1653329680000|2022-05-23 18:14:40|96022.8|95997.8|96036.9|95986.9|96037.5|95999.5|96022.4|95985.6|41
1653329690000|2022-05-23 18:14:50|96037|95987|96036|95986|96037|95987|96035.2|95985.2|29
1653329700000|2022-05-23 18:15:00|96036.2|95986.2|96023.8|95998.8|96037.2|95999.9|96023.8|95985.9|27
1653329710000|2022-05-23 18:15:10|96024.3|95999.3|96036.9|95986.9|96037.6|95999.5|96023.7|95985.8|15
1653329720000|2022-05-23 18:15:20|96036.7|95986.7|96029.5|96004.5|96037.4|96004.5|96025.6|95985.3|33
1653329730000|2022-05-23 18:15:30|96031.7|96006.7|96040.4|96015.4|96041|96016|96031.7|96006.7|34
1653329740000|2022-05-23 18:15:40|96039.7|96014.7|96048.9|96023.9|96048.9|96023.9|96039.4|96014.4|26
1653329750000|2022-05-23 18:15:50|96048|96023|96042.4|96017.4|96048|96023|96040.2|96015.2|42
1653329760000|2022-05-23 18:16:00|96043.1|96018.1|96039.4|96014.4|96043.1|96018.1|96036.9|96011.9|33
1653329770000|2022-05-23 18:16:10|96039.7|96014.7|96040.2|96015.2|96041.1|96016.1|96038.1|96013.1|30
1653329780000|2022-05-23 18:16:20|96040.4|96015.4|96034.4|96009.4|96040.5|96015.5|96034|96009|31
1653329790000|2022-05-23 18:16:30|96035|96010|96037.7|96012.7|96037.9|96012.9|96035|96010|24
1653329800000|2022-05-23 18:16:40|96035.4|96010.4|96037.1|96012.1|96038.3|96013.3|96035.4|96010.4|26
1653329810000|2022-05-23 18:16:50|96037|96012|96037.5|96012.5|96038.5|96013.5|96036.4|96011.4|26
1653329820000|2022-05-23 18:17:00|96037|96012|96039.5|96014.5|96039.7|96014.7|96036.7|96011.7|27
1653329830000|2022-05-23 18:17:10|96039.7|96014.7|96040.2|96015.2|96041.2|96016.2|96038.4|96013.4|27
1653329840000|2022-05-23 18:17:20|96041.1|96016.1|96028.1|96003.1|96041.6|96016.6|96028.1|96003.1|34
1653329850000|2022-05-23 18:17:30|96026.9|96001.9|96026.4|96001.4|96030.4|96005.4|96023.4|95998.4|26
1653329860000|2022-05-23 18:17:40|96025.9|96000.9|96027.5|96002.5|96027.6|96002.6|96023.4|95998.4|19
1653329870000|2022-05-23 18:17:50|96026.7|96001.7|96026|96001|96027.6|96002.6|96022.6|95997.6|28
1653329880000|2022-05-23 18:18:00|96024.1|95999.1|96016.2|95991.2|96024.1|95999.1|96015.3|95990.3|20
1653329890000|2022-05-23 18:18:10|96016.4|95991.4|96017.6|95992.6|96018.4|95993.4|96015.9|95990.9|27
1653329900000|2022-05-23 18:18:20|96017.8|95992.8|96015.3|95990.3|96018.5|95993.5|96015.3|95990.3|19
1653329910000|2022-05-23 18:18:30|96015.1|95990.1|96011.5|95986.5|96016.4|95991.4|96010.9|95985.9|31
1653329920000|2022-05-23 18:18:40|96011.2|95986.2|96013.9|95988.9|96023.6|95989.3|96010.7|95973.6|24
1653329930000|2022-05-23 18:18:50|96013.5|95988.5|96009.9|95984.9|96013.6|95988.6|96009.9|95984.9|21
1653329940000|2022-05-23 18:19:00|96010.3|95985.3|96008.3|95983.3|96025.1|95987.6|96006.1|95971.3|39
1653329950000|2022-05-23 18:19:10|96008|95983|96016.6|95991.6|96018.3|95993.3|96006|95981|36
1653329960000|2022-05-23 18:19:20|96015.9|95990.9|96019.9|95994.9|96020.7|95995.7|96014.8|95989.8|36
1653329970000|2022-05-23 18:19:30|96019|95994|96017.1|95992.1|96035.2|95999.2|96017|95982.6|37
1653329980000|2022-05-23 18:19:40|96017|95992|96012.2|95987.2|96017|95992|96010.9|95985.9|45
1653329990000|2022-05-23 18:19:50|96014.1|95989.1|96006.7|95981.7|96014.1|95989.1|95999.2|95974.2|60
1653330000000|2022-05-23 18:20:00|96008.9|95983.9|96013|95988|96013.4|95988.4|96005.2|95980.2|59
1653330010000|2022-05-23 18:20:10|96013.1|95988.1|96009.2|95984.2|96027.2|95988.3|96008.4|95971.5|36
1653330020000|2022-05-23 18:20:20|96008.9|95983.9|96007.7|95982.7|96010.5|95985.5|96006.7|95981.7|49
1653330030000|2022-05-23 18:20:30|96007.4|95982.4|96010.2|95985.2|96011.2|95986.2|96007.1|95982.1|36
1653330040000|2022-05-23 18:20:40|96010.6|95985.6|96016.2|95991.2|96018.6|95993.6|96009.3|95984.3|47
1653330050000|2022-05-23 18:20:50|96016.1|95991.1|96014.1|95989.1|96016.8|95991.8|96010.8|95985.8|50
1653330060000|2022-05-23 18:21:00|96012.9|95987.9|96017.2|95992.2|96017.3|95992.3|96011.1|95986.1|40
1653330070000|2022-05-23 18:21:10|96017.1|95992.1|96016.8|95991.8|96024|95999|96016.4|95991.4|45
1653330080000|2022-05-23 18:21:20|96017|95992|96018|95993|96032.3|95993.6|96016.3|95979.9|46
1653330090000|2022-05-23 18:21:30|96017.7|95992.7|96013.7|95988.7|96018|95993|96012.5|95987.5|34
1653330100000|2022-05-23 18:21:40|96012.7|95987.7|96012.2|95987.2|96013.9|95988.9|96012.1|95987.1|17
1653330110000|2022-05-23 18:21:50|96011.9|95986.9|96012.8|95987.8|96013.7|95988.7|96011.9|95986.9|30
1653330120000|2022-05-23 18:22:00|96012.7|95987.7|96015.9|95990.9|96016.5|95991.5|96012.3|95987.3|31
1653330130000|2022-05-23 18:22:10|96015.8|95990.8|96005.2|95980.2|96015.8|95990.8|96004.4|95979.4|47
1653330140000|2022-05-23 18:22:20|96005.1|95980.1|96006.4|95981.4|96007.3|95982.3|96002.9|95977.9|48
1653330150000|2022-05-23 18:22:30|96006.3|95981.3|96005.7|95980.7|96007.1|95982.1|96002.4|95977.4|31
1653330160000|2022-05-23 18:22:40|96005.9|95980.9|96004.3|95979.3|96007|95982|96003.6|95978.6|27
1653330170000|2022-05-23 18:22:50|96004.8|95979.8|96007.5|95982.5|96007.6|95982.6|96004.1|95979.1|32
1653330180000|2022-05-23 18:23:00|96005.8|95980.8|96005.5|95980.5|96018.5|95982.8|95993.8|95959.5|55
1653330190000|2022-05-23 18:23:10|96006.6|95981.6|96006.4|95981.4|96007.5|95982.5|96003.7|95978.7|50
1653330200000|2022-05-23 18:23:20|96006.9|95981.9|96008.7|95983.7|96010.5|95985.5|96004.9|95979.9|54
1653330210000|2022-05-23 18:23:30|96009.1|95984.1|96011.7|95986.7|96014.3|95989.3|96008.5|95983.5|41
1653330220000|2022-05-23 18:23:40|96012|95987|96013.8|95988.8|96014.1|95989.1|96011|95986|27
1653330230000|2022-05-23 18:23:50|96013.9|95988.9|96015.9|95990.9|96027.2|95990.9|96013.9|95976.3|23
1653330240000|2022-05-23 18:24:00|96016|95991|96011.9|95986.9|96016|95991|96010.5|95985.5|32
1653330250000|2022-05-23 18:24:10|96011.4|95986.4|96008.9|95983.9|96022.6|95986.5|96008.3|95971.6|35
1653330260000|2022-05-23 18:24:20|96009.3|95984.3|96007.9|95982.9|96010|95985|96007.4|95982.4|32
1653330270000|2022-05-23 18:24:30|96007.8|95982.8|96008.3|95983.3|96009.1|95984.1|96006.8|95981.8|18
1653330280000|2022-05-23 18:24:40|96008.5|95983.5|96011.8|95986.8|96012.1|95987.1|96008.5|95983.5|19
1653330290000|2022-05-23 18:24:50|96010.2|95985.2|96010.7|95985.7|96010.7|95985.7|96010.1|95985.1|10
1653330300000|2022-05-23 18:25:00|96010.6|95985.6|96007.5|95982.5|96010.6|95985.6|96004.7|95979.7|22
1653330310000|2022-05-23 18:25:10|96007.6|95982.6|96008.3|95983.3|96009|95984|96006.5|95981.5|23
1653330320000|2022-05-23 18:25:20|96008.1|95983.1|96009.2|95984.2|96010.4|95985.4|96007.9|95982.9|21
1653330330000|2022-05-23 18:25:30|96009.3|95984.3|96028.3|95978.3|96028.3|95990.1|96009.3|95977.1|25
1653330340000|2022-05-23 18:25:40|96028.2|95978.2|96027.4|95977.4|96029.4|95979.4|96026.4|95976.4|25
1653330350000|2022-05-23 18:25:50|96027.5|95977.5|96021.6|95971.6|96027.6|95988.2|96008.1|95970.8|30
1653330360000|2022-05-23 18:26:00|96007.8|95982.8|96007|95982|96008.5|95983.5|96005.9|95980.9|24
1653330370000|2022-05-23 18:26:10|96006.4|95981.4|96008.7|95983.7|96009.7|95984.7|96006.4|95981.4|32
1653330380000|2022-05-23 18:26:20|96008.9|95983.9|96014.9|95989.9|96021.3|95992.2|96008.4|95970.1|38
1653330390000|2022-05-23 18:26:30|96015|95990|96011.9|95986.9|96026.8|95990|96010.4|95976.4|31
1653330400000|2022-05-23 18:26:40|96011.7|95986.7|96020|95970|96022.7|95987.1|96008.7|95968.7|33
1653330410000|2022-05-23 18:26:50|96019.9|95969.9|96004.5|95979.5|96020.4|95979.7|96004.2|95968.6|25
1653330420000|2022-05-23 18:27:00|96004.4|95979.4|96007|95982|96007|95982|96004.4|95979.4|15
1653330430000|2022-05-23 18:27:10|96006.9|95981.9|96007.1|95982.1|96007.8|95982.8|96006.3|95981.3|33
1653330440000|2022-05-23 18:27:20|96006.7|95981.7|96006.6|95981.6|96007.3|95982.3|96005.6|95980.6|21
1653330450000|2022-05-23 18:27:30|96007|95982|96011.1|95986.1|96011.2|95986.2|96006.6|95981.6|33
1653330460000|2022-05-23 18:27:40|96011.3|95986.3|96010.9|95985.9|96012.9|95987.9|96010.3|95985.3|33
1653330470000|2022-05-23 18:27:50|96011|95986|96007.9|95982.9|96012.5|95987.5|96007.1|95982.1|40
1653330480000|2022-05-23 18:28:00|96007.6|95982.6|96006.4|95981.4|96020.9|95984.4|96006.4|95969.4|35
1653330490000|2022-05-23 18:28:10|96006.6|95981.6|96011.8|95986.8|96012.3|95987.3|96006.1|95981.1|41
1653330500000|2022-05-23 18:28:20|96011.4|95986.4|96009.9|95984.9|96025.1|95987.9|96009.6|95972.2|32
1653330510000|2022-05-23 18:28:30|96008.7|95983.7|96028.4|95978.4|96028.4|95991.1|96008.7|95970.7|45
1653330520000|2022-05-23 18:28:40|96027.8|95977.8|96025.5|95975.5|96027.8|95977.8|96024.7|95974.7|13
1653330530000|2022-05-23 18:28:50|96024.9|95974.9|96026.2|95976.2|96026.5|95976.5|96024.9|95974.9|18
1653330540000|2022-05-23 18:29:00|96026.4|95976.4|96026.1|95976.1|96027.8|95977.8|96025.9|95975.9|23
1653330550000|2022-05-23 18:29:10|96026.9|95976.9|96026.9|95976.9|96028|95978|96026.3|95976.3|21
1653330560000|2022-05-23 18:29:20|96026.6|95976.6|96012.3|95987.3|96027.7|95987.9|96010.5|95974.4|39
1653330570000|2022-05-23 18:29:30|96012.5|95987.5|96014.1|95989.1|96019.3|95994.3|96011.9|95986.9|48
1653330580000|2022-05-23 18:29:40|96013.6|95988.6|96019.2|95994.2|96030.8|95994.2|96013.6|95975.3|34
1653330590000|2022-05-23 18:29:50|96018.8|95993.8|96017.4|95992.4|96034.1|95999.5|96016.9|95983.2|47
1653330600000|2022-05-23 18:30:00|96017.3|95992.3|96012.8|95987.8|96017.3|95992.3|96012.8|95987.8|36
1653330610000|2022-05-23 18:30:10|96013.2|95988.2|96030.2|95980.2|96030.2|95992.5|96011.8|95980.2|29
1653330620000|2022-05-23 18:30:20|96027.9|95977.9|96015.3|95990.3|96029.7|95990.4|96013.9|95977.9|30
1653330630000|2022-05-23 18:30:30|96014.9|95989.9|96026.8|95976.8|96027.5|95989.9|96014.9|95974.5|25
1653330640000|2022-05-23 18:30:40|96026.7|95976.7|96011.8|95986.8|96033.3|95995.3|96010.9|95976.4|47
1653330650000|2022-05-23 18:30:50|96011.7|95986.7|96006.6|95981.6|96012.4|95987.4|96006.4|95981.4|48
1653330660000|2022-05-23 18:31:00|96008|95983|96008.7|95983.7|96009.6|95984.6|96004.8|95979.8|48
1653330670000|2022-05-23 18:31:10|96008.9|95983.9|96006|95981|96009.3|95984.3|96006|95981|44
1653330680000|2022-05-23 18:31:20|96005.8|95980.8|96004.7|95979.7|96006.5|95981.5|96004.4|95979.4|34
1653330690000|2022-05-23 18:31:30|96004.9|95979.9|96004.8|95979.8|96005.1|95980.1|96003.3|95978.3|33
1653330700000|2022-05-23 18:31:40|96005|95980|96004.3|95979.3|96005.6|95980.6|96004.3|95979.3|25
1653330710000|2022-05-23 18:31:50|96003.5|95978.5|96002.3|95977.3|96003.5|95978.5|96000|95975|35
1653330720000|2022-05-23 18:32:00|96002.4|95977.4|96002.4|95977.4|96003.8|95978.8|96001.5|95976.5|27
1653330730000|2022-05-23 18:32:10|96002.3|95977.3|96000.7|95975.7|96002.3|95977.3|96000.2|95975.2|23
1653330740000|2022-05-23 18:32:20|96000.6|95975.6|96001.7|95976.7|96002.3|95977.3|95999.8|95974.8|39
1653330750000|2022-05-23 18:32:30|96002|95977|96002.7|95977.7|96003.7|95978.7|96000.9|95975.9|25
1653330760000|2022-05-23 18:32:40|96002.4|95977.4|96006.3|95981.3|96007.3|95982.3|96001.6|95976.6|38
1653330770000|2022-05-23 18:32:50|96006.2|95981.2|96006.6|95981.6|96007.2|95982.2|96003.6|95978.6|31
1653330780000|2022-05-23 18:33:00|96006.4|95981.4|96000.2|95975.2|96006.6|95981.6|96000|95975|43
1653330790000|2022-05-23 18:33:10|96000.6|95975.6|96000.6|95975.6|96002.1|95977.1|96000.3|95975.3|34
1653330800000|2022-05-23 18:33:20|96000.8|95975.8|95999.1|95974.1|96001.3|95976.3|95998.5|95973.5|17
1653330810000|2022-05-23 18:33:30|95999|95974|95999.6|95974.6|96000.4|95975.4|95998.7|95973.7|20
1653330820000|2022-05-23 18:33:40|95999.1|95974.1|95995.5|95970.5|96000.6|95975.6|95995.5|95970.5|28
1653330830000|2022-05-23 18:33:50|95995.8|95970.8|95997.3|95972.3|95997.6|95972.6|95995.2|95970.2|36
1653330840000|2022-05-23 18:34:00|95997.5|95972.5|95997.1|95972.1|95997.8|95972.8|95995.9|95970.9|28
1653330850000|2022-05-23 18:34:10|95997.2|95972.2|95997.5|95972.5|95999|95974|95995.2|95970.2|34
1653330860000|2022-05-23 18:34:20|95997|95972|95996.6|95971.6|95998.9|95973.9|95995.8|95970.8|41
1653330870000|2022-05-23 18:34:30|95996.7|95971.7|95995.5|95970.5|95997.4|95972.4|95995.1|95970.1|35
1653330880000|2022-05-23 18:34:40|95996.5|95971.5|95996.6|95971.6|95999.4|95974.4|95995.2|95970.2|44
1653330890000|2022-05-23 18:34:50|95996.7|95971.7|95996.4|95971.4|95999.5|95974.5|95996.4|95971.4|34
1653330900000|2022-05-23 18:35:00|95997|95972|96006.1|95981.1|96010.9|95985.9|95996.2|95971.2|44
1653330910000|2022-05-23 18:35:10|96006.4|95981.4|95991.7|95966.7|96006.7|95981.7|95991|95966|48
1653330920000|2022-05-23 18:35:20|95989.5|95964.5|95987.2|95962.2|95993.2|95968.2|95986.4|95961.4|52
1653330930000|2022-05-23 18:35:30|95987.8|95962.8|95949.8|95924.8|95987.8|95962.8|95945.1|95908.5|61
1653330940000|2022-05-23 18:35:40|95949.5|95924.5|95949.4|95924.4|95949.8|95924.8|95946|95921|43
1653330950000|2022-05-23 18:35:50|95949.5|95924.5|95960.1|95910.1|95960.1|95925.3|95941.7|95905.1|33
1653330960000|2022-05-23 18:36:00|95944.7|95919.7|95938.9|95913.9|95946.6|95921.6|95937.5|95912.5|43
1653330970000|2022-05-23 18:36:10|95938.6|95913.6|95937|95912|95939.2|95914.2|95934|95909|36
1653330980000|2022-05-23 18:36:20|95936.9|95911.9|95933.5|95908.5|95937|95912|95933.3|95908.3|36
1653330990000|2022-05-23 18:36:30|95932.8|95907.8|95947|95897|95948.4|95909.9|95932.8|95895.9|18
1653331000000|2022-05-23 18:36:40|95947.3|95897.3|95895.7|95870.7|95947.9|95907.9|95893.6|95868.6|41
1653331010000|2022-05-23 18:36:50|95896.7|95871.7|95928.4|95878.4|95943.7|95899.9|95893.3|95858.8|69
1653331020000|2022-05-23 18:37:00|95928.6|95878.6|95914.5|95889.5|95930.5|95889.5|95914.5|95875.9|43
1653331030000|2022-05-23 18:37:10|95914.1|95889.1|95916.3|95866.3|95926.4|95891.6|95904|95866.3|35
1653331040000|2022-05-23 18:37:20|95916|95866|95905.5|95880.5|95917.7|95881.5|95902|95860.7|59
1653331050000|2022-05-23 18:37:30|95905.8|95880.8|95905.3|95880.3|95913|95880.9|95899.9|95863|71
1653331060000|2022-05-23 18:37:40|95905.2|95880.2|95892.6|95867.6|95905.2|95880.2|95888.4|95863.4|58
1653331070000|2022-05-23 18:37:50|95891.4|95866.4|95892.4|95867.4|95907.4|95874.5|95888.7|95851.4|65
1653331080000|2022-05-23 18:38:00|95892.9|95867.9|95900|95875|95916.1|95880|95890.6|95865.6|58
1653331090000|2022-05-23 18:38:10|95898.5|95873.5|95889.6|95864.6|95906.3|95874.7|95888|95856.3|55
1653331100000|2022-05-23 18:38:20|95889.5|95864.5|95888.7|95863.7|95904|95864.5|95888|95851.6|22
1653331110000|2022-05-23 18:38:30|95888.3|95863.3|95886.9|95861.9|95907.2|95865.5|95875.1|95842.3|47
1653331120000|2022-05-23 18:38:40|95886.5|95861.5|95879.2|95854.2|95901.3|95861.7|95876|95845.3|57
1653331130000|2022-05-23 18:38:50|95878.7|95853.7|95883|95858|95884|95859|95875.4|95850.4|55
1653331140000|2022-05-23 18:39:00|95882.5|95857.5|95876|95851|95896|95858.5|95871.9|95842.5|65
1653331150000|2022-05-23 18:39:10|95878.8|95853.8|95877.9|95852.9|95880.6|95855.6|95873.5|95848.5|72
1653331160000|2022-05-23 18:39:20|95876.8|95851.8|95876|95851|95888.3|95853.9|95871.5|95838.3|67
1653331170000|2022-05-23 18:39:30|95875|95850|95875|95850|95878.5|95853.5|95872.6|95847.6|74
1653331180000|2022-05-23 18:39:40|95875.4|95850.4|95874.2|95849.2|95882.4|95857.4|95870.8|95845.8|71
1653331190000|2022-05-23 18:39:50|95872.9|95847.9|95876.3|95851.3|95888.8|95855.6|95869.3|95831.9|68
1653331200000|2022-05-23 18:40:00|95872|95847|95879.3|95854.3|95883.2|95858.2|95870|95845|72
1653331210000|2022-05-23 18:40:10|95879.5|95854.5|95872.8|95847.8|95894.2|95857.4|95869.9|95838.7|61
1653331220000|2022-05-23 18:40:20|95873.8|95848.8|95887.4|95837.4|95887.5|95849.9|95866.3|95836.7|55
1653331230000|2022-05-23 18:40:30|95882.2|95857.2|95875.1|95850.1|95882.2|95857.2|95871.7|95846.7|63
1653331240000|2022-05-23 18:40:40|95876.1|95851.1|95880.5|95855.5|95895.8|95860|95870.6|95833|62
1653331250000|2022-05-23 18:40:50|95874.4|95849.4|95881.7|95831.7|95892|95858.9|95870.9|95831.7|75
1653331260000|2022-05-23 18:41:00|95874.2|95849.2|95879.7|95854.7|95888.3|95856.5|95871.3|95832.3|67
1653331270000|2022-05-23 18:41:10|95881.3|95856.3|95875.3|95850.3|95893.5|95856.8|95873.3|95831.5|74
1653331280000|2022-05-23 18:41:20|95876.3|95851.3|95876.9|95851.9|95892.3|95854.1|95872.6|95833.8|51
1653331290000|2022-05-23 18:41:30|95881.1|95856.1|95877.6|95852.6|95891.4|95861.9|95869.7|95832.9|71
1653331300000|2022-05-23 18:41:40|95877.7|95852.7|95879.5|95854.5|95895.1|95855.8|95873.9|95833.8|73
1653331310000|2022-05-23 18:41:50|95877.8|95852.8|95884.9|95859.9|95896.2|95861.2|95873|95835.5|69
1653331320000|2022-05-23 18:42:00|95885.4|95860.4|95877.7|95852.7|95902.1|95861.4|95873.5|95837.9|73
1653331330000|2022-05-23 18:42:10|95877.9|95852.9|95879.4|95854.4|95891.8|95855.8|95872.1|95836.9|73
1653331340000|2022-05-23 18:42:20|95879.2|95854.2|95877.5|95852.5|95889|95856.1|95873.8|95836.5|63
1653331350000|2022-05-23 18:42:30|95875.5|95850.5|95879|95854|95897.2|95857.8|95870.7|95839.3|61
1653331360000|2022-05-23 18:42:40|95879.6|95854.6|95887.8|95837.8|95891.9|95854.6|95872.1|95833.4|76
1653331370000|2022-05-23 18:42:50|95876.5|95851.5|95885.1|95835.1|95889.7|95853.8|95870.1|95835.1|72
1653331380000|2022-05-23 18:43:00|95873.6|95848.6|95878|95853|95898.3|95858.3|95867.9|95833.9|73
1653331390000|2022-05-23 18:43:10|95878.3|95853.3|95887.9|95862.9|95893.4|95863.1|95870.8|95836.4|75
1653331400000|2022-05-23 18:43:20|95899.2|95849.2|95885.7|95860.7|95899.2|95862.1|95876.1|95844.8|63
1653331410000|2022-05-23 18:43:30|95885.6|95860.6|95880.1|95855.1|95886.7|95861.7|95880.1|95855.1|42
1653331420000|2022-05-23 18:43:40|95880|95855|95874.8|95849.8|95895.5|95857.7|95873.2|95839.3|75
1653331430000|2022-05-23 18:43:50|95877.2|95852.2|95877.4|95852.4|95892.4|95855.4|95873.8|95837.8|69
1653331440000|2022-05-23 18:44:00|95877.5|95852.5|95875.9|95850.9|95887.4|95855.2|95873.1|95837.4|72
1653331450000|2022-05-23 18:44:10|95878.1|95853.1|95878.3|95853.3|95887.7|95855.1|95871.4|95837.2|52
1653331460000|2022-05-23 18:44:20|95877.7|95852.7|95885.3|95835.3|95892.3|95854.1|95870.7|95835.3|70
1653331470000|2022-05-23 18:44:30|95885.1|95835.1|95879.2|95854.2|95891.2|95855.7|95872.8|95833.4|66
1653331480000|2022-05-23 18:44:40|95890.9|95840.9|95875.5|95850.5|95892.4|95854.2|95871.4|95834.9|69
1653331490000|2022-05-23 18:44:50|95871.5|95846.5|95873.2|95848.2|95887.1|95853.2|95870|95832.7|71
1653331500000|2022-05-23 18:45:00|95872.8|95847.8|95875.7|95850.7|95888.2|95853.8|95871.2|95831.9|70
1653331510000|2022-05-23 18:45:10|95873.3|95848.3|95871.1|95846.1|95891.1|95852.3|95868.6|95831.3|70
1653331520000|2022-05-23 18:45:20|95871.3|95846.3|95880.2|95855.2|95892.8|95856.5|95868.4|95832.3|60
1653331530000|2022-05-23 18:45:30|95879.8|95854.8|95875.5|95850.5|95891.1|95855.2|95870.8|95833.5|69
1653331540000|2022-05-23 18:45:40|95867.3|95842.3|95870.2|95845.2|95887.6|95849.9|95864.5|95832.5|66
1653331550000|2022-05-23 18:45:50|95871|95846|95857.4|95807.4|95871.8|95846.8|95852.7|95806.5|72
1653331560000|2022-05-23 18:46:00|95855.8|95805.8|95847.7|95797.7|95855.8|95805.8|95839.8|95789.8|70
1653331570000|2022-05-23 18:46:10|95848.3|95798.3|95841|95791|95853.3|95821.4|95835|95787.5|67
1653331580000|2022-05-23 18:46:20|95840.6|95790.6|95843.9|95793.9|95846.5|95796.5|95840.6|95790.6|48
1653331590000|2022-05-23 18:46:30|95844.3|95794.3|95844|95794|95844.7|95809.3|95829.7|95788.2|56
1653331600000|2022-05-23 18:46:40|95843.1|95793.1|95826.8|95801.8|95843.9|95806.6|95823.5|95789.2|67
1653331610000|2022-05-23 18:46:50|95834.6|95784.6|95838.6|95788.6|95841.6|95804.4|95820.3|95783.8|74
1653331620000|2022-05-23 18:47:00|95838|95788|95840.7|95790.7|95841.2|95801.3|95823.1|95785|47
1653331630000|2022-05-23 18:47:10|95839.1|95789.1|95837.6|95787.6|95840.1|95802.1|95820.9|95782.3|59
1653331640000|2022-05-23 18:47:20|95837.2|95787.2|95838.8|95788.8|95840.4|95790.4|95835.5|95785.5|60
1653331650000|2022-05-23 18:47:30|95838.9|95788.9|95839.4|95789.4|95841.1|95791.1|95836.2|95786.2|57
1653331660000|2022-05-23 18:47:40|95839.8|95789.8|95827.5|95802.5|95842.8|95802.5|95827.5|95787.8|54
1653331670000|2022-05-23 18:47:50|95827.6|95802.6|95836.2|95786.2|95840.2|95803.5|95822.2|95782.8|66
1653331680000|2022-05-23 18:48:00|95836|95786|95826.8|95801.8|95841.2|95804|95821.4|95784.2|66
1653331690000|2022-05-23 18:48:10|95826.7|95801.7|95766.7|95741.7|95845.2|95808.6|95766.7|95722|72
1653331700000|2022-05-23 18:48:20|95764.7|95739.7|95759.8|95734.8|95789.3|95746.9|95757|95725.4|68
1653331710000|2022-05-23 18:48:30|95760.3|95735.3|95772.1|95747.1|95774.5|95749.5|95759.9|95734.9|68
1653331720000|2022-05-23 18:48:40|95773.8|95748.8|95777.7|95752.7|95795.6|95754.6|95771.3|95738.1|52
1653331730000|2022-05-23 18:48:50|95778.7|95753.7|95782.9|95757.9|95782.9|95757.9|95773.8|95748.8|57
1653331740000|2022-05-23 18:49:00|95785.5|95760.5|95805.6|95780.6|95810.3|95785.3|95785.5|95760.5|64
1653331750000|2022-05-23 18:49:10|95805.5|95780.5|95811.5|95786.5|95826.7|95788.9|95801.8|95775.8|54
1653331760000|2022-05-23 18:49:20|95811.1|95786.1|95820.4|95795.4|95834.1|95795.7|95810.4|95781.5|48
1653331770000|2022-05-23 18:49:30|95820.3|95795.3|95821.7|95796.7|95821.7|95796.7|95820.2|95795.2|22
1653331780000|2022-05-23 18:49:40|95821.4|95796.4|95820.9|95795.9|95821.4|95796.4|95820.5|95795.5|24
1653331790000|2022-05-23 18:49:50|95821.4|95796.4|95822.2|95797.2|95822.8|95797.8|95819.5|95794.5|28
1653331800000|2022-05-23 18:50:00|95822.5|95797.5|95827.7|95777.7|95829.9|95797.5|95816.2|95776.9|36
1653331810000|2022-05-23 18:50:10|95827.8|95777.8|95829.1|95779.1|95829.9|95796.2|95812.6|95776.7|49
1653331820000|2022-05-23 18:50:20|95827.4|95777.4|95819.2|95794.2|95830.4|95794.2|95817.3|95777.1|36
1653331830000|2022-05-23 18:50:30|95819|95794|95831.1|95781.1|95834.3|95794.9|95818.4|95780.9|52
1653331840000|2022-05-23 18:50:40|95829.2|95779.2|95829.4|95779.4|95832.2|95782.2|95829.2|95779.2|31
1653331850000|2022-05-23 18:50:50|95829.7|95779.7|95829.4|95779.4|95831.5|95781.5|95828.6|95778.6|28
1653331860000|2022-05-23 18:51:00|95830.2|95780.2|95829.1|95779.1|95831.2|95792.5|95816.1|95778.3|30
1653331870000|2022-05-23 18:51:10|95829.2|95779.2|95829.6|95779.6|95831.1|95781.1|95827.6|95777.6|27
1653331880000|2022-05-23 18:51:20|95829.2|95779.2|95822.7|95797.7|95839.2|95802.3|95821.6|95779.2|32
1653331890000|2022-05-23 18:51:30|95822|95797|95828.7|95803.7|95839.1|95804.1|95822|95788.5|44
1653331900000|2022-05-23 18:51:40|95845.3|95795.3|95837.2|95812.2|95847.4|95813.6|95831.8|95794.5|50
1653331910000|2022-05-23 18:51:50|95837.6|95812.6|95848.3|95823.3|95848.6|95823.6|95837.6|95812.6|54
1653331920000|2022-05-23 18:52:00|95847.8|95822.8|95888.1|95838.1|95888.1|95842.2|95845.4|95818.9|50
1653331930000|2022-05-23 18:52:10|95887.5|95837.5|95886|95836|95894.2|95854.6|95876.3|95834|53
1653331940000|2022-05-23 18:52:20|95890.6|95840.6|95892.5|95842.5|95895.2|95845.2|95890.6|95840.6|37
1653331950000|2022-05-23 18:52:30|95892.3|95842.3|95895.9|95845.9|95895.9|95845.9|95891.8|95841.8|35
1653331960000|2022-05-23 18:52:40|95895.7|95845.7|95931.1|95881.1|95931.1|95891.4|95888.9|95845.7|71
1653331970000|2022-05-23 18:52:50|95929.2|95879.2|95946.5|95896.5|95948.3|95909.5|95919.5|95878.3|54
1653331980000|2022-05-23 18:53:00|95946.6|95896.6|95946.4|95896.4|95948.6|95915.8|95935.3|95895.6|61
1653331990000|2022-05-23 18:53:10|95946.3|95896.3|95948.2|95898.2|95948.6|95898.6|95946.1|95896.1|35
1653332000000|2022-05-23 18:53:20|95948.3|95898.3|95946.8|95896.8|95948.3|95909.4|95930.4|95894.4|47
1653332010000|2022-05-23 18:53:30|95946.9|95896.9|95950|95900|95950.9|95913.3|95935.3|95896.9|30
1653332020000|2022-05-23 18:53:40|95949.8|95899.8|95949.5|95899.5|95949.8|95912.6|95933.8|95894.8|51
1653332030000|2022-05-23 18:53:50|95947|95897|95939|95914|95949.2|95915.3|95936.7|95896.7|48
1653332040000|2022-05-23 18:54:00|95939.2|95914.2|95921.6|95896.6|95952|95914.4|95921.6|95884.6|57
1653332050000|2022-05-23 18:54:10|95920.9|95895.9|95925.5|95900.5|95935|95900.6|95919.9|95884.9|41
1653332060000|2022-05-23 18:54:20|95924.3|95899.3|95939.8|95889.8|95941.2|95906.6|95924.2|95889.7|40
1653332070000|2022-05-23 18:54:30|95939.7|95889.7|95932.9|95882.9|95939.7|95898.8|95921.4|95881.9|31
1653332080000|2022-05-23 18:54:40|95932.7|95882.7|95877|95852|95932.8|95895.4|95876.4|95843.5|61
1653332090000|2022-05-23 18:54:50|95877.1|95852.1|95884.8|95834.8|95888|95852.1|95873|95833.7|53
1653332100000|2022-05-23 18:55:00|95884|95834|95887|95837|95887|95851.2|95875.5|95833.6|39
1653332110000|2022-05-23 18:55:10|95887.8|95837.8|95887.5|95837.5|95890.4|95855.8|95872.6|95837|42
1653332120000|2022-05-23 18:55:20|95887.2|95837.2|95871.5|95846.5|95887.7|95850.5|95871|95834.1|29
1653332130000|2022-05-23 18:55:30|95871.2|95846.2|95875.5|95850.5|95889.1|95853.1|95871.2|95834|25
1653332140000|2022-05-23 18:55:40|95888.4|95838.4|95890.7|95840.7|95890.7|95856.5|95877.3|95838.4|59
1653332150000|2022-05-23 18:55:50|95892.2|95842.2|95879.4|95854.4|95892.2|95854.5|95874.7|95842.2|47
1653332160000|2022-05-23 18:56:00|95879.3|95854.3|95886.2|95861.2|95900.8|95863.8|95878.8|95847.3|44
1653332170000|2022-05-23 18:56:10|95885.3|95860.3|95892.4|95867.4|95897.4|95869.2|95884.3|95846.4|44
1653332180000|2022-05-23 18:56:20|95891.5|95866.5|95893.3|95868.3|95898.5|95873.5|95889.8|95864.8|54
1653332190000|2022-05-23 18:56:30|95892.8|95867.8|95901.8|95851.8|95901.8|95867.9|95889.3|95850.8|44
1653332200000|2022-05-23 18:56:40|95902.2|95852.2|95887.8|95862.8|95902.2|95863.2|95887|95848.9|34
1653332210000|2022-05-23 18:56:50|95887.7|95862.7|95905.7|95855.7|95906.1|95868.3|95887.5|95855.1|36
1653332220000|2022-05-23 18:57:00|95904.6|95854.6|95886.3|95861.3|95905.1|95864.3|95885.2|95849.9|41
1653332230000|2022-05-23 18:57:10|95886.2|95861.2|95878|95853|95899.4|95861.2|95877.9|95848.5|39
1653332240000|2022-05-23 18:57:20|95877.5|95852.5|95877|95852|95878.1|95853.1|95876.3|95851.3|37
1653332250000|2022-05-23 18:57:30|95876.9|95851.9|95873.8|95848.8|95877.4|95852.4|95873.2|95848.2|35
1653332260000|2022-05-23 18:57:40|95873.4|95848.4|95875|95850|95875.9|95850.9|95873.4|95848.4|30
1653332270000|2022-05-23 18:57:50|95874.8|95849.8|95875.5|95850.5|95875.5|95850.5|95873.3|95848.3|23
1653332280000|2022-05-23 18:58:00|95875.3|95850.3|95877.2|95852.2|95878.2|95853.2|95875|95850|25
1653332290000|2022-05-23 18:58:10|95877.4|95852.4|95894.3|95869.3|95907.3|95869.9|95877.4|95852.4|39
1653332300000|2022-05-23 18:58:20|95894.7|95869.7|95903.8|95878.8|95912.6|95880|95894.4|95862.1|50
1653332310000|2022-05-23 18:58:30|95903.7|95878.7|95902.5|95877.5|95903.7|95878.7|95901.8|95876.8|48
1653332320000|2022-05-23 18:58:40|95902.3|95877.3|95927.9|95902.9|95939.8|95902.9|95902.2|95877.2|42
1653332330000|2022-05-23 18:58:50|95927.1|95902.1|95927.1|95902.1|95945.8|95908.5|95926.7|95894.6|46
1653332340000|2022-05-23 18:59:00|95927|95902|95920.2|95895.2|95931.4|95902.6|95917.6|95881.1|47
1653332350000|2022-05-23 18:59:10|95920.6|95895.6|95926.5|95901.5|95928.5|95903.5|95916.8|95891.8|54
1653332360000|2022-05-23 18:59:20|95926.4|95901.4|95933|95908|95945.4|95908.2|95925.3|95893.9|49
1653332370000|2022-05-23 18:59:30|95932.9|95907.9|95930.6|95905.6|95938.7|95913.7|95929.8|95904.8|64
1653332380000|2022-05-23 18:59:40|95930.1|95905.1|95937.1|95912.1|95949.1|95912.3|95929.2|95898.3|62
1653332390000|2022-05-23 18:59:50|95937|95912|95937.4|95912.4|95946.5|95913.9|95932.4|95896.5|62
1653332400000|2022-05-23 19:00:00|95937.5|95912.5|95936.5|95911.5|95939.8|95914.8|95932.2|95907.2|51
1653332410000|2022-05-23 19:00:10|95936.3|95911.3|95932.6|95907.6|95937.2|95912.2|95932.5|95907.5|41
1653332420000|2022-05-23 19:00:20|95932|95907|95934.7|95909.7|95935.4|95910.4|95932|95907|40
1653332430000|2022-05-23 19:00:30|95935|95910|95936.4|95911.4|95937.5|95912.5|95929.9|95904.9|39
1653332440000|2022-05-23 19:00:40|95936.3|95911.3|95933|95908|95936.8|95911.8|95931.5|95906.5|53
1653332450000|2022-05-23 19:00:50|95932.4|95907.4|95930.6|95905.6|95940.2|95907.5|95929.3|95890.2|34
1653332460000|2022-05-23 19:01:00|95930.5|95905.5|95931.9|95906.9|95932|95907|95929.6|95904.6|29
1653332470000|2022-05-23 19:01:10|95932.1|95907.1|95934.3|95909.3|95934.9|95909.9|95932|95907|33
1653332480000|2022-05-23 19:01:20|95933.9|95908.9|95935|95910|95936.3|95911.3|95933.8|95908.8|35
1653332490000|2022-05-23 19:01:30|95934.6|95909.6|95937.3|95912.3|95937.5|95912.5|95934.4|95909.4|33
1653332500000|2022-05-23 19:01:40|95937.4|95912.4|95940.9|95890.9|95942.8|95912.5|95928.9|95890.3|36
1653332510000|2022-05-23 19:01:50|95941.4|95891.4|95926.6|95901.6|95941.4|95904.2|95923.8|95891.4|30
1653332520000|2022-05-23 19:02:00|95926.2|95901.2|95939.7|95889.7|95939.9|95902|95926.2|95887.3|40
1653332530000|2022-05-23 19:02:10|95940.3|95890.3|95938.6|95888.6|95940.3|95890.3|95937.6|95887.6|36
1653332540000|2022-05-23 19:02:20|95938.5|95888.5|95938.2|95888.2|95938.7|95888.7|95937.2|95887.2|22
1653332550000|2022-05-23 19:02:30|95938.3|95888.3|95926.5|95901.5|95939.4|95901.5|95926.5|95887.9|16
1653332560000|2022-05-23 19:02:40|95926.4|95901.4|95928.5|95903.5|95929.7|95904.7|95926.4|95901.4|21
1653332570000|2022-05-23 19:02:50|95940.2|95890.2|95941.1|95891.1|95941.8|95891.8|95940.2|95890.2|14
1653332580000|2022-05-23 19:03:00|95941.9|95891.9|95938.2|95888.2|95941.9|95903.1|95926|95887.2|43
1653332590000|2022-05-23 19:03:10|95938|95888|95942.4|95892.4|95942.4|95892.4|95937.3|95887.3|33
1653332600000|2022-05-23 19:03:20|95942.9|95892.9|95942|95892|95942.9|95892.9|95941.5|95891.5|15
1653332610000|2022-05-23 19:03:30|95942.4|95892.4|95950.8|95900.8|95953.2|95903.2|95942|95892|35
1653332620000|2022-05-23 19:03:40|95950.1|95900.1|95953.3|95903.3|95953.5|95903.5|95949.3|95899.3|34
1653332630000|2022-05-23 19:03:50|95953.5|95903.5|95941.4|95916.4|95953.7|95916.6|95941.3|95902.8|20
1653332640000|2022-05-23 19:04:00|95954.3|95904.3|95942.8|95892.8|95954.7|95915.5|95928.9|95892.4|49
1653332650000|2022-05-23 19:04:10|95942.5|95892.5|95941.6|95891.6|95942.8|95892.8|95938.2|95888.2|45
1653332660000|2022-05-23 19:04:20|95941.7|95891.7|95940.3|95890.3|95942.2|95892.2|95940.3|95890.3|29
1653332670000|2022-05-23 19:04:30|95940.5|95890.5|95938.6|95888.6|95940.6|95890.6|95938.6|95888.6|25
1653332680000|2022-05-23 19:04:40|95938.7|95888.7|95935.6|95885.6|95939.8|95889.8|95934.7|95884.7|29
1653332690000|2022-05-23 19:04:50|95935.7|95885.7|95939.1|95889.1|95939.5|95889.5|95935.4|95885.4|41
1653332700000|2022-05-23 19:05:00|95939|95889|95939.7|95889.7|95940|95890|95937|95887|25
1653332710000|2022-05-23 19:05:10|95939.9|95889.9|95930.1|95905.1|95946.7|95907.3|95928.2|95889.4|52
1653332720000|2022-05-23 19:05:20|95929.7|95904.7|95932.9|95907.9|95948.8|95910.6|95926.6|95898.8|64
1653332730000|2022-05-23 19:05:30|95932.3|95907.3|95935.7|95910.7|95937.2|95912.2|95931.2|95906.2|47
1653332740000|2022-05-23 19:05:40|95934.7|95909.7|95934.7|95909.7|95935.8|95910.8|95934.6|95909.6|22
1653332750000|2022-05-23 19:05:50|95939.5|95914.5|95927.5|95902.5|95939.5|95914.5|95926|95901|52
1653332760000|2022-05-23 19:06:00|95927.4|95902.4|95945.9|95895.9|95947.4|95909.1|95927.4|95895.1|36
1653332770000|2022-05-23 19:06:10|95945.8|95895.8|95946|95896|95947|95897|95945.7|95895.7|29
1653332780000|2022-05-23 19:06:20|95946.2|95896.2|95952.5|95902.5|95953|95915.6|95939.3|95894.9|35
1653332790000|2022-05-23 19:06:30|95952.6|95902.6|95944.5|95919.5|95954.7|95919.9|95940.8|95900.9|30
1653332800000|2022-05-23 19:06:40|95944.3|95919.3|95944.3|95919.3|95957.2|95922.1|95944.3|95905.8|38
1653332810000|2022-05-23 19:06:50|95944.5|95919.5|95944.6|95919.6|95945.7|95920.7|95944.1|95919.1|30
1653332820000|2022-05-23 19:07:00|95944.8|95919.8|95947.1|95922.1|95952.4|95927.4|95942.4|95917.4|46
1653332830000|2022-05-23 19:07:10|95947.5|95922.5|95955.4|95930.4|95965.7|95930.4|95947.5|95912.6|51
1653332840000|2022-05-23 19:07:20|95954.3|95929.3|95952.3|95927.3|95954.3|95929.3|95951|95926|34
1653332850000|2022-05-23 19:07:30|95952|95927|95954.3|95929.3|95954.8|95929.8|95950.7|95925.7|25
1653332860000|2022-05-23 19:07:40|95954|95929|95957.5|95932.5|95971.2|95935.8|95953.7|95919.3|47
1653332870000|2022-05-23 19:07:50|95958.7|95933.7|95954.5|95929.5|95959.8|95934.8|95954.4|95929.4|46
1653332880000|2022-05-23 19:08:00|95955.1|95930.1|95954.1|95929.1|95955.1|95930.1|95953|95928|32
1653332890000|2022-05-23 19:08:10|95954.4|95929.4|95963.5|95913.5|95967.1|95929.4|95954.4|95911.8|37
1653332900000|2022-05-23 19:08:20|95963.8|95913.8|95961|95911|95967.1|95917.1|95960.2|95910.2|50
1653332910000|2022-05-23 19:08:30|95961.6|95911.6|95962.5|95912.5|95962.9|95912.9|95959|95909|49
1653332920000|2022-05-23 19:08:40|95962.9|95912.9|95960.7|95910.7|95963.8|95913.8|95959.2|95909.2|48
1653332930000|2022-05-23 19:08:50|95961|95911|95963.2|95913.2|95964.9|95914.9|95959.9|95909.9|42
1653332940000|2022-05-23 19:09:00|95963.6|95913.6|95969.8|95919.8|95970.2|95931.3|95955.1|95909|52
1653332950000|2022-05-23 19:09:10|95969.9|95919.9|95968.8|95918.8|95970.2|95920.2|95968.6|95918.6|34
1653332960000|2022-05-23 19:09:20|95969|95919|95974.7|95924.7|95974.7|95936.1|95959.4|95918.1|35
1653332970000|2022-05-23 19:09:30|95974.4|95924.4|95961.9|95936.9|95974.5|95937.2|95961.1|95922|31
1653332980000|2022-05-23 19:09:40|95961.7|95936.7|95966.9|95941.9|95966.9|95941.9|95959.9|95934.9|31
1653332990000|2022-05-23 19:09:50|95966.2|95941.2|95977.5|95927.5|95980.7|95942|95965.2|95927.1|38
1653333000000|2022-05-23 19:10:00|95977.7|95927.7|95980.3|95930.3|95982.1|95932.1|95976.2|95926.2|49
1653333010000|2022-05-23 19:10:10|95980.2|95930.2|95977.4|95927.4|95980.2|95948|95962|95923.3|55
1653333020000|2022-05-23 19:10:20|95977.1|95927.1|95966.9|95941.9|95981.5|95944.9|95965.9|95927.1|45
1653333030000|2022-05-23 19:10:30|95964.6|95939.6|95974.3|95924.3|95974.3|95942.8|95961.4|95924.3|37
1653333040000|2022-05-23 19:10:40|95974|95924|95973.4|95923.4|95976.7|95937.5|95961.1|95920.1|27
1653333050000|2022-05-23 19:10:50|95973.7|95923.7|95965.7|95915.7|95974.2|95924.2|95965.2|95915.2|38
1653333060000|2022-05-23 19:11:00|95965.4|95915.4|95967.7|95917.7|95968.7|95918.7|95965.4|95915.4|40
1653333070000|2022-05-23 19:11:10|95968|95918|95963.8|95913.8|95968.3|95926.3|95950.2|95913.8|32
1653333080000|2022-05-23 19:11:20|95963.6|95913.6|95965.5|95915.5|95965.6|95915.6|95962|95912|33
1653333090000|2022-05-23 19:11:30|95966.1|95916.1|95964.3|95914.3|95967|95928.1|95952.4|95911.8|44
1653333100000|2022-05-23 19:11:40|95963.9|95913.9|95965.2|95915.2|95965.4|95915.4|95963.5|95913.5|38
1653333110000|2022-05-23 19:11:50|95965|95915|95981.2|95931.2|95986.2|95944.5|95956.4|95913.6|61
1653333120000|2022-05-23 19:12:00|95981.1|95931.1|95992|95942|95994.5|95953.8|95972.6|95927.1|56
1653333130000|2022-05-23 19:12:10|95991.6|95941.6|95991.9|95941.9|95992.2|95942.2|95989|95939|38
1653333140000|2022-05-23 19:12:20|95989.8|95939.8|96002|95952|96002.6|95955.3|95975.6|95939.8|44
1653333150000|2022-05-23 19:12:30|95999.2|95949.2|96011|95986|96020.5|95986|95998.2|95949.2|58
1653333160000|2022-05-23 19:12:40|96010.1|95985.1|96026|95976|96026.7|95989.8|96010.1|95972.6|55
1653333170000|2022-05-23 19:12:50|96025.8|95975.8|96022.1|95972.1|96025.8|95975.8|96021.9|95971.9|37
1653333180000|2022-05-23 19:13:00|96022.4|95972.4|96018|95968|96025.6|95975.6|96018|95968|51
1653333190000|2022-05-23 19:13:10|96017.9|95967.9|96013.8|95963.8|96023.9|95984.3|96004|95963.8|54
1653333200000|2022-05-23 19:13:20|96013.7|95963.7|96010.7|95960.7|96013.9|95963.9|96010.6|95960.6|40
1653333210000|2022-05-23 19:13:30|96010.8|95960.8|96011.8|95961.8|96015.7|95965.7|96009.8|95959.8|54
1653333220000|2022-05-23 19:13:40|96009.6|95959.6|96001.7|95951.7|96010.5|95964.4|95988.9|95951|49
1653333230000|2022-05-23 19:13:50|96001.8|95951.8|96001.5|95951.5|96003.8|95963.8|95988.8|95948.3|48
1653333240000|2022-05-23 19:14:00|96001.7|95951.7|96001.1|95951.1|96002.1|95952.1|96000.1|95950.1|34
1653333250000|2022-05-23 19:14:10|96002.3|95952.3|95998.4|95948.4|96002.4|95952.4|95998.4|95948.4|35
1653333260000|2022-05-23 19:14:20|95997.6|95947.6|95997.1|95947.1|96002.8|95952.8|95996.5|95946.5|47
1653333270000|2022-05-23 19:14:30|95996.7|95946.7|96002.8|95952.8|96004.4|95954.4|95996.7|95946.7|25
1653333280000|2022-05-23 19:14:40|96003|95953|96002.1|95952.1|96004.1|95954.1|96001.8|95951.8|31
1653333290000|2022-05-23 19:14:50|96002.4|95952.4|96000.8|95950.8|96002.5|95952.5|95998.7|95948.7|39
1653333300000|2022-05-23 19:15:00|96000.4|95950.4|96008.8|95958.8|96009.2|95959.2|95997.2|95947.2|38
1653333310000|2022-05-23 19:15:10|96009.2|95959.2|95998.7|95973.7|96009.6|95973.7|95998.7|95956|30
1653333320000|2022-05-23 19:15:20|95998.9|95973.9|96014.3|95964.3|96014.9|95977.2|95996.4|95963.6|26
1653333330000|2022-05-23 19:15:30|96014.2|95964.2|95995.5|95970.5|96015.2|95976.3|95995|95961.8|48
1653333340000|2022-05-23 19:15:40|95995.3|95970.3|96002.4|95977.4|96014.5|95977.6|95995.3|95963.2|31
1653333350000|2022-05-23 19:15:50|96002.5|95977.5|96011.1|95961.1|96012.9|95979.3|95998.9|95959.4|43
1653333360000|2022-05-23 19:16:00|96011.3|95961.3|95995.9|95970.9|96011.3|95975.5|95994.5|95957.4|46
1653333370000|2022-05-23 19:16:10|95995.8|95970.8|96004.9|95979.9|96013.8|95980|95992.6|95955.6|45
1653333380000|2022-05-23 19:16:20|96008.7|95983.7|96033.3|95983.3|96036.4|96003.5|96007.3|95967.2|40
1653333390000|2022-05-23 19:16:30|96033|95983|96028.6|95978.6|96033.7|95993.1|96017.7|95977.3|47
1653333400000|2022-05-23 19:16:40|96028|95978|96026.9|95976.9|96029.7|95979.7|96026.9|95976.9|41
1653333410000|2022-05-23 19:16:50|96027|95977|96030.5|95980.5|96030.5|95980.5|96026.7|95976.7|31
1653333420000|2022-05-23 19:17:00|96029.3|95979.3|96029.6|95979.6|96030.6|95980.6|96028.8|95978.8|22
1653333430000|2022-05-23 19:17:10|96030.2|95980.2|96025.4|95975.4|96032.7|95982.7|96024.2|95974.2|36
1653333440000|2022-05-23 19:17:20|96025.6|95975.6|96023.5|95973.5|96026.7|95976.7|96022.6|95972.6|41
1653333450000|2022-05-23 19:17:30|96024.1|95974.1|96016.3|95991.3|96025.6|95991.3|96013.5|95971.8|35
1653333460000|2022-05-23 19:17:40|96015.9|95990.9|96026.1|95976.1|96029.1|95991.7|96014.6|95974.4|29
1653333470000|2022-05-23 19:17:50|96026.6|95976.6|96025.2|95975.2|96026.6|95976.6|96024.1|95974.1|28
1653333480000|2022-05-23 19:18:00|96025.9|95975.9|96033|95983|96033|95994.5|96019.5|95974.8|26
1653333490000|2022-05-23 19:18:10|96031.5|95981.5|96035.1|95985.1|96036.1|95998.4|96015.3|95981.5|30
1653333500000|2022-05-23 19:18:20|96035|95985|96014.2|95989.2|96035.8|95994.3|96014.2|95978.3|39
1653333510000|2022-05-23 19:18:30|96014.8|95989.8|96009.4|95984.4|96024.6|95991.8|96009.3|95973.6|33
1653333520000|2022-05-23 19:18:40|96009|95984|96002.9|95977.9|96010|95985|96002.8|95977.8|37
1653333530000|2022-05-23 19:18:50|96002.6|95977.6|96005.8|95980.8|96006.7|95981.7|96001.4|95976.4|35
1653333540000|2022-05-23 19:19:00|96004.3|95979.3|96003.3|95978.3|96004.3|95979.3|96000.1|95975.1|37
1653333550000|2022-05-23 19:19:10|96002.2|95977.2|96000.2|95975.2|96004.1|95979.1|96000.2|95975.2|32
1653333560000|2022-05-23 19:19:20|96002.1|95977.1|96003.9|95978.9|96004|95979|96002|95977|23
1653333570000|2022-05-23 19:19:30|96003.2|95978.2|96007|95982|96007|95982|96002.3|95977.3|33
1653333580000|2022-05-23 19:19:40|96006.5|95981.5|96027.5|95977.5|96027.5|95985.9|96005.2|95972.7|32
1653333590000|2022-05-23 19:19:50|96026.7|95976.7|96007.2|95982.2|96026.9|95984.9|96005.3|95975|29
1653333600000|2022-05-23 19:20:00|96007.5|95982.5|96006.6|95981.6|96008.3|95983.3|96006.4|95981.4|24
1653333610000|2022-05-23 19:20:10|96006.3|95981.3|96002.2|95977.2|96006.3|95981.3|96000|95975|27
1653333620000|2022-05-23 19:20:20|96001.8|95976.8|96000.2|95975.2|96002.6|95977.6|95997|95972|40
1653333630000|2022-05-23 19:20:30|95999.7|95974.7|95999.9|95974.9|96005.6|95980.6|95999.6|95974.6|40
1653333640000|2022-05-23 19:20:40|95999.8|95974.8|96003.1|95978.1|96006.2|95981.2|95999.8|95974.8|34
1653333650000|2022-05-23 19:20:50|96004.7|95979.7|96004.8|95979.8|96010.9|95985.9|96003.1|95978.1|45
1653333660000|2022-05-23 19:21:00|96007.2|95982.2|96005|95980|96008|95983|96003.3|95978.3|30
1653333670000|2022-05-23 19:21:10|96004.5|95979.5|96004.7|95979.7|96005.8|95980.8|96001.3|95976.3|31
1653333680000|2022-05-23 19:21:20|96004.6|95979.6|95999.6|95974.6|96006|95981|95998.8|95973.8|18
1653333690000|2022-05-23 19:21:30|96000.1|95975.1|96001.4|95976.4|96004|95979|95999.6|95974.6|27
1653333700000|2022-05-23 19:21:40|96001.3|95976.3|96004.4|95979.4|96004.4|95979.4|96000.8|95975.8|27
1653333710000|2022-05-23 19:21:50|96003.7|95978.7|96001.5|95976.5|96006.3|95981.3|96000.6|95975.6|16
1653333720000|2022-05-23 19:22:00|96001.7|95976.7|96001.8|95976.8|96002.2|95977.2|96001.1|95976.1|22
1653333730000|2022-05-23 19:22:10|96002.2|95977.2|96006.8|95981.8|96006.8|95981.8|96002.1|95977.1|26
1653333740000|2022-05-23 19:22:20|96009.2|95984.2|96009.4|95984.4|96010.1|95985.1|96007.6|95982.6|28
1653333750000|2022-05-23 19:22:30|96009.1|95984.1|96020.1|95995.1|96020.3|95995.3|96009.1|95984.1|25
1653333760000|2022-05-23 19:22:40|96019.9|95994.9|96016.6|95991.6|96020.4|95995.4|96016.2|95991.2|28
1653333770000|2022-05-23 19:22:50|96016.8|95991.8|96018.4|95993.4|96019.4|95994.4|96016.3|95991.3|27
1653333780000|2022-05-23 19:23:00|96019|95994|96018.4|95993.4|96020|95995|96017.1|95992.1|38
1653333790000|2022-05-23 19:23:10|96019.3|95994.3|96019.1|95994.1|96020.5|95995.5|96019.1|95994.1|22
1653333800000|2022-05-23 19:23:20|96018.8|95993.8|96018.3|95993.3|96018.8|95993.8|96017.3|95992.3|15
1653333810000|2022-05-23 19:23:30|96018.4|95993.4|96018.3|95993.3|96018.6|95993.6|96018.1|95993.1|10
1653333820000|2022-05-23 19:23:40|96018.1|95993.1|96019.4|95994.4|96019.4|95994.4|96011.7|95986.7|26
1653333830000|2022-05-23 19:23:50|96019.6|95994.6|96018.5|95993.5|96020.7|95995.7|96017.6|95992.6|27
1653333840000|2022-05-23 19:24:00|96019.7|95994.7|96020.1|95995.1|96020.7|95995.7|96019.4|95994.4|17
1653333850000|2022-05-23 19:24:10|96022.3|95997.3|96022.7|95997.7|96022.8|95997.8|96020.6|95995.6|18
1653333860000|2022-05-23 19:24:20|96021.9|95996.9|96021.9|95996.9|96022.1|95997.1|96021|95996|14
1653333870000|2022-05-23 19:24:30|96021.7|95996.7|96017.5|95992.5|96021.7|95996.7|96017.3|95992.3|18
1653333880000|2022-05-23 19:24:40|96018.2|95993.2|96019.6|95994.6|96019.6|95994.6|96017.6|95992.6|25
1653333890000|2022-05-23 19:24:50|96019.5|95994.5|96019.6|95994.6|96019.8|95994.8|96017.8|95992.8|18
1653333900000|2022-05-23 19:25:00|96019.7|95994.7|96019.9|95994.9|96020.4|95995.4|96018.7|95993.7|28
1653333910000|2022-05-23 19:25:10|96019.7|95994.7|96012|95987|96020.3|95995.3|96010.3|95985.3|25
1653333920000|2022-05-23 19:25:20|96011.9|95986.9|96013.8|95988.8|96014.5|95989.5|96010.4|95985.4|22
1653333930000|2022-05-23 19:25:30|96013.7|95988.7|96016.1|95991.1|96016.1|95991.1|96013.7|95988.7|23
1653333940000|2022-05-23 19:25:40|96016.2|95991.2|96015.3|95990.3|96016.9|95991.9|96013.1|95988.1|26
1653333950000|2022-05-23 19:25:50|96015|95990|96014.8|95989.8|96015.9|95990.9|96012.5|95987.5|20
1653333960000|2022-05-23 19:26:00|96014.6|95989.6|96014.7|95989.7|96014.9|95989.9|96012.2|95987.2|25
1653333970000|2022-05-23 19:26:10|96014.1|95989.1|96008.8|95983.8|96014.1|95989.1|96007.4|95982.4|42
1653333980000|2022-05-23 19:26:20|96008.7|95983.7|96005.3|95980.3|96009.9|95984.9|96004.6|95979.6|29
1653333990000|2022-05-23 19:26:30|96005.1|95980.1|96002.6|95977.6|96005.7|95980.7|96001.2|95976.2|28
1653334000000|2022-05-23 19:26:40|96002.3|95977.3|96009.5|95984.5|96010.1|95985.1|96002.1|95977.1|45
1653334010000|2022-05-23 19:26:50|96009.3|95984.3|96007|95982|96009.8|95984.8|96006.2|95981.2|25
1653334020000|2022-05-23 19:27:00|96006.9|95981.9|96006.3|95981.3|96007.7|95982.7|96006.3|95981.3|21
1653334030000|2022-05-23 19:27:10|96006.1|95981.1|96006.5|95981.5|96006.9|95981.9|96006.1|95981.1|16
1653334040000|2022-05-23 19:27:20|96006.2|95981.2|96008.5|95983.5|96008.5|95983.5|96005.2|95980.2|24
1653334050000|2022-05-23 19:27:30|96008.4|95983.4|96008.3|95983.3|96008.9|95983.9|96008.3|95983.3|13
1653334060000|2022-05-23 19:27:40|96008.5|95983.5|96007|95982|96008.5|95983.5|96004.2|95979.2|21
1653334070000|2022-05-23 19:27:50|96007.5|95982.5|96009.7|95984.7|96009.7|95984.7|96002.7|95977.7|32
1653334080000|2022-05-23 19:28:00|96009.4|95984.4|96007.9|95982.9|96010|95985|96006.4|95981.4|32
1653334090000|2022-05-23 19:28:10|96008.1|95983.1|96009.1|95984.1|96010.1|95985.1|96008.1|95983.1|13
1653334100000|2022-05-23 19:28:20|96009.2|95984.2|95997.6|95972.6|96009.2|95984.2|95995.4|95970.4|34
1653334110000|2022-05-23 19:28:30|95995.2|95970.2|95990.3|95965.3|95996.7|95971.7|95985.6|95960.6|53
1653334120000|2022-05-23 19:28:40|95989.6|95964.6|95986.8|95961.8|95989.8|95964.8|95985.4|95960.4|18
1653334130000|2022-05-23 19:28:50|95986.2|95961.2|95973.1|95948.1|95987.9|95962.9|95973.1|95948.1|32
1653334140000|2022-05-23 19:29:00|95973.2|95948.2|95973.8|95948.8|95976.2|95951.2|95972.9|95947.9|20
1653334150000|2022-05-23 19:29:10|95973.1|95948.1|95986.1|95961.1|95988.4|95963.4|95973.1|95948.1|31
1653334160000|2022-05-23 19:29:20|95986.4|95961.4|96000.1|95975.1|96000.5|95975.5|95986.4|95961.4|39
1653334170000|2022-05-23 19:29:30|96000.4|95975.4|96005.4|95980.4|96007.3|95982.3|96000.2|95975.2|32
1653334180000|2022-05-23 19:29:40|96006.1|95981.1|96012.3|95987.3|96012.3|95987.3|96005.7|95980.7|37
1653334190000|2022-05-23 19:29:50|96013|95988|96010.2|95985.2|96013|95988|96009.5|95984.5|21
1653334200000|2022-05-23 19:30:00|96010|95985|96011.1|95986.1|96012.1|95987.1|96008.4|95983.4|37
1653334210000|2022-05-23 19:30:10|96010.9|95985.9|96012.2|95987.2|96012.2|95987.2|96009.9|95984.9|23
1653334220000|2022-05-23 19:30:20|96012.1|95987.1|96007.7|95982.7|96013.5|95988.5|96006.7|95981.7|37
1653334230000|2022-05-23 19:30:30|96007.6|95982.6|96007.2|95982.2|96007.6|95982.6|96006.2|95981.2|22
1653334240000|2022-05-23 19:30:40|96007.1|95982.1|96006|95981|96008.1|95983.1|96005.1|95980.1|32
1653334250000|2022-05-23 19:30:50|96005.8|95980.8|96002|95977|96005.8|95980.8|95999.9|95974.9|23
1653334260000|2022-05-23 19:31:00|96002.9|95977.9|95999.5|95974.5|96002.9|95977.9|95998.8|95973.8|29
1653334270000|2022-05-23 19:31:10|95999.6|95974.6|95995.7|95970.7|95999.8|95974.8|95994.7|95969.7|39
1653334280000|2022-05-23 19:31:20|95995.6|95970.6|95993.8|95968.8|95995.6|95970.6|95993.1|95968.1|29
1653334290000|2022-05-23 19:31:30|95993.9|95968.9|95993.4|95968.4|95993.9|95968.9|95991.1|95966.1|29
1653334300000|2022-05-23 19:31:40|95992.3|95967.3|95994.7|95969.7|95994.9|95969.9|95992.3|95967.3|33
1653334310000|2022-05-23 19:31:50|95994.6|95969.6|95996.2|95971.2|95997.5|95972.5|95994.2|95969.2|38
1653334320000|2022-05-23 19:32:00|95996|95971|95994.1|95969.1|95996|95971|95991.2|95966.2|53
1653334330000|2022-05-23 19:32:10|95993.5|95968.5|95992.7|95967.7|95993.9|95968.9|95992|95967|44
1653334340000|2022-05-23 19:32:20|95992.5|95967.5|95990|95965|95994.5|95969.5|95989.2|95964.2|32
1653334350000|2022-05-23 19:32:30|95989.6|95964.6|95988.2|95963.2|95991.2|95966.2|95987.9|95962.9|29
1653334360000|2022-05-23 19:32:40|95988.1|95963.1|95987.8|95962.8|95988.2|95963.2|95987.2|95962.2|21
1653334370000|2022-05-23 19:32:50|95987.3|95962.3|95985.7|95960.7|95987.3|95962.3|95980.6|95955.6|33
1653334380000|2022-05-23 19:33:00|95985.8|95960.8|95983.6|95958.6|95985.8|95960.8|95982.4|95957.4|34
1653334390000|2022-05-23 19:33:10|95984.3|95959.3|95975.6|95950.6|95985.2|95960.2|95974.7|95949.7|39
1653334400000|2022-05-23 19:33:20|95975.7|95950.7|95972.3|95947.3|95975.7|95950.7|95972.3|95947.3|22
1653334410000|2022-05-23 19:33:30|95971|95946|95963.7|95938.7|95971|95946|95963.5|95938.5|40
1653334420000|2022-05-23 19:33:40|95963.8|95938.8|95963.1|95938.1|95965.3|95940.3|95961.4|95936.4|26
1653334430000|2022-05-23 19:33:50|95963|95938|95960.1|95935.1|95963.8|95938.8|95958|95933|34
1653334440000|2022-05-23 19:34:00|95960.5|95935.5|95961.4|95936.4|95961.7|95936.7|95958.4|95933.4|44
1653334450000|2022-05-23 19:34:10|95961.5|95936.5|95962.1|95937.1|95962.3|95937.3|95961|95936|15
1653334460000|2022-05-23 19:34:20|95960.1|95935.1|95961.2|95936.2|95962.1|95937.1|95958.5|95933.5|35
1653334470000|2022-05-23 19:34:30|95962.6|95937.6|95961.1|95936.1|95964.1|95939.1|95960.6|95935.6|26
1653334480000|2022-05-23 19:34:40|95960.7|95935.7|95960.8|95935.8|95962.1|95937.1|95960.4|95935.4|26
1653334490000|2022-05-23 19:34:50|95961.3|95936.3|95961.6|95936.6|95962.4|95937.4|95960|95935|26
1653334500000|2022-05-23 19:35:00|95961.8|95936.8|95978.2|95953.2|95979.4|95954.4|95959.1|95934.1|36
1653334510000|2022-05-23 19:35:10|95977.6|95952.6|95978.2|95953.2|95979.8|95954.8|95975.5|95950.5|34
1653334520000|2022-05-23 19:35:20|95978.6|95953.6|95977.1|95952.1|95978.6|95953.6|95975.1|95950.1|30
1653334530000|2022-05-23 19:35:30|95976.4|95951.4|95951.5|95926.5|95977.7|95952.7|95950.7|95925.7|39
1653334540000|2022-05-23 19:35:40|95951.7|95926.7|95949.4|95924.4|95951.7|95926.7|95947.3|95922.3|37
1653334550000|2022-05-23 19:35:50|95949.6|95924.6|95963.9|95913.9|95964.2|95928.4|95948.7|95913.9|31
1653334560000|2022-05-23 19:36:00|95965|95915|95974.4|95924.4|95974.4|95933.1|95945.7|95914.2|62
1653334570000|2022-05-23 19:36:10|95974.9|95924.9|95956.1|95931.1|95974.9|95935.3|95955.5|95919.3|47
1653334580000|2022-05-23 19:36:20|95955.4|95930.4|95957.6|95932.6|95958.4|95933.4|95955.4|95930.4|28
1653334590000|2022-05-23 19:36:30|95956.7|95931.7|95958.4|95933.4|95958.7|95933.7|95956.7|95931.7|22
1653334600000|2022-05-23 19:36:40|95957.9|95932.9|95966.6|95941.6|95966.6|95941.6|95955.4|95930.4|36
1653334610000|2022-05-23 19:36:50|95965.6|95940.6|95968.5|95943.5|95969|95944|95965.6|95940.6|23
1653334620000|2022-05-23 19:37:00|95968.1|95943.1|95976.3|95951.3|95976.3|95951.3|95967.8|95942.8|42
1653334630000|2022-05-23 19:37:10|95975.4|95950.4|95973|95948|95977.1|95952.1|95972|95947|38
1653334640000|2022-05-23 19:37:20|95973.3|95948.3|95973.1|95948.1|95977|95952|95969.7|95944.7|49
1653334650000|2022-05-23 19:37:30|95973|95948|95969.1|95944.1|95973.6|95948.6|95967.6|95942.6|40
1653334660000|2022-05-23 19:37:40|95969.7|95944.7|95965.1|95940.1|95981.1|95947.2|95960.3|95931.1|47
1653334670000|2022-05-23 19:37:50|95961.8|95936.8|95963|95938|95965.9|95940.9|95957.5|95932.5|31
1653334680000|2022-05-23 19:38:00|95962|95937|95964.5|95939.5|95969.1|95944.1|95962|95937|30
1653334690000|2022-05-23 19:38:10|95964.3|95939.3|95963.6|95938.6|95966.1|95941.1|95962|95937|30
1653334700000|2022-05-23 19:38:20|95962.4|95937.4|95965.5|95940.5|95974.5|95941.6|95962.1|95924.5|29
1653334710000|2022-05-23 19:38:30|95966.2|95941.2|95957.8|95932.8|95966.2|95941.2|95955.4|95930.4|42
1653334720000|2022-05-23 19:38:40|95958.1|95933.1|95962.9|95937.9|95963.3|95938.3|95958.1|95933.1|38
1653334730000|2022-05-23 19:38:50|95963|95938|95959.9|95934.9|95963.4|95938.4|95956.4|95931.4|26
1653334740000|2022-05-23 19:39:00|95959.8|95934.8|95962.9|95937.9|95964.6|95939.6|95958.2|95933.2|30
1653334750000|2022-05-23 19:39:10|95961.2|95936.2|95961.4|95936.4|95962.9|95937.9|95960.3|95935.3|27
1653334760000|2022-05-23 19:39:20|95961.3|95936.3|95964.9|95939.9|95964.9|95939.9|95960.9|95935.9|29
1653334770000|2022-05-23 19:39:30|95962.4|95937.4|95959.9|95934.9|95962.8|95937.8|95959.6|95934.6|43
1653334780000|2022-05-23 19:39:40|95959.6|95934.6|95960.5|95935.5|95961.7|95936.7|95957.6|95932.6|39
1653334790000|2022-05-23 19:39:50|95961.2|95936.2|95960|95935|95961.5|95936.5|95958.1|95933.1|22
1653334800000|2022-05-23 19:40:00|95960.1|95935.1|95959.5|95934.5|95964|95939|95957.9|95932.9|38
1653334810000|2022-05-23 19:40:10|95961.5|95936.5|95959.2|95934.2|95962.3|95937.3|95955.1|95930.1|44
1653334820000|2022-05-23 19:40:20|95959.1|95934.1|95958.9|95933.9|95962.7|95937.7|95957|95932|45
1653334830000|2022-05-23 19:40:30|95958.6|95933.6|95960|95935|95962.2|95937.2|95956.5|95931.5|35
1653334840000|2022-05-23 19:40:40|95959.7|95934.7|95959.4|95934.4|95960.9|95935.9|95958.4|95933.4|31
1653334850000|2022-05-23 19:40:50|95959.3|95934.3|95959|95934|95960.8|95935.8|95957.9|95932.9|34
1653334860000|2022-05-23 19:41:00|95958.1|95933.1|95959|95934|95960.3|95935.3|95956.8|95931.8|26
1653334870000|2022-05-23 19:41:10|95959.1|95934.1|95959.8|95934.8|95960.4|95935.4|95956.6|95931.6|24
1653334880000|2022-05-23 19:41:20|95959.7|95934.7|95956.2|95931.2|95959.9|95934.9|95954.1|95929.1|20
1653334890000|2022-05-23 19:41:30|95955|95930|95960.2|95935.2|95960.9|95935.9|95955|95930|23
1653334900000|2022-05-23 19:41:40|95959|95934|95956.2|95931.2|95959.7|95934.7|95955|95930|23
1653334910000|2022-05-23 19:41:50|95956.3|95931.3|95960.9|95935.9|95976.7|95937.3|95955.5|95925.1|30
1653334920000|2022-05-23 19:42:00|95960|95935|95962.7|95937.7|95978.8|95937.7|95958.4|95923.9|27
1653334930000|2022-05-23 19:42:10|95961.9|95936.9|95961.7|95936.7|95963.6|95938.6|95955.5|95930.5|38
1653334940000|2022-05-23 19:42:20|95962.1|95937.1|95961.8|95936.8|95962.8|95937.8|95959.6|95934.6|30
1653334950000|2022-05-23 19:42:30|95961.4|95936.4|95973.6|95923.6|95976.6|95938.8|95958.4|95923.6|26
1653334960000|2022-05-23 19:42:40|95973|95923|95958.1|95933.1|95973|95936.3|95958.1|95923|23
1653334970000|2022-05-23 19:42:50|95960.3|95935.3|95948.9|95923.9|95963.7|95938.7|95948.2|95923.2|35
1653334980000|2022-05-23 19:43:00|95948.1|95923.1|95953.4|95928.4|95954.9|95929.9|95945.5|95920.5|44
1653334990000|2022-05-23 19:43:10|95953.3|95928.3|95952.5|95927.5|95954.3|95929.3|95949.9|95924.9|25
1653335000000|2022-05-23 19:43:20|95952.4|95927.4|95952.5|95927.5|95956.8|95931.8|95952.4|95927.4|27
1653335010000|2022-05-23 19:43:30|95952.8|95927.8|95953|95928|95953.4|95928.4|95951|95926|24
1653335020000|2022-05-23 19:43:40|95953.3|95928.3|95963.6|95938.6|95969.8|95944.8|95952.2|95927.2|45
1653335030000|2022-05-23 19:43:50|95965.5|95940.5|95966|95941|95967.5|95942.5|95962.8|95937.8|25
1653335040000|2022-05-23 19:44:00|95965.9|95940.9|95970.3|95945.3|95976.1|95951.1|95965.8|95940.8|48
1653335050000|2022-05-23 19:44:10|95970.2|95945.2|95973.3|95948.3|95973.5|95948.5|95966.9|95941.9|24
1653335060000|2022-05-23 19:44:20|95970.9|95945.9|95975|95950|95975|95950|95969.5|95944.5|39
1653335070000|2022-05-23 19:44:30|95975.4|95950.4|95976.6|95951.6|95976.7|95951.7|95974.1|95949.1|33
1653335080000|2022-05-23 19:44:40|95976.2|95951.2|95966.1|95941.1|95981.7|95951.2|95966.1|95930|38
1653335090000|2022-05-23 19:44:50|95965.6|95940.6|95966.9|95941.9|95967.8|95942.8|95963.4|95938.4|28
1653335100000|2022-05-23 19:45:00|95980|95930|95965.1|95940.1|95980.5|95944.3|95965.1|95927.1|44
1653335110000|2022-05-23 19:45:10|95965|95940|95967.7|95942.7|95969.2|95944.2|95965|95940|39
1653335120000|2022-05-23 19:45:20|95967.1|95942.1|95986.2|95936.2|95986.9|95950.4|95965.7|95934.6|45
1653335130000|2022-05-23 19:45:30|95986.6|95936.6|95971.1|95946.1|95986.6|95947.6|95967.2|95936.6|46
1653335140000|2022-05-23 19:45:40|95971|95946|95968.1|95943.1|95983.5|95948.6|95967.7|95931.3|55
1653335150000|2022-05-23 19:45:50|95968.5|95943.5|95969.6|95944.6|95970.2|95945.2|95968.2|95943.2|27
1653335160000|2022-05-23 19:46:00|95969.5|95944.5|95967.6|95942.6|95971.1|95946.1|95966.7|95941.7|44
1653335170000|2022-05-23 19:46:10|95967.5|95942.5|95969.4|95944.4|95971|95946|95967.1|95942.1|42
1653335180000|2022-05-23 19:46:20|95968.8|95943.8|95968.1|95943.1|95970.5|95945.5|95968|95943|20
1653335190000|2022-05-23 19:46:30|95968.8|95943.8|95970.3|95945.3|95972.5|95947.5|95968.2|95943.2|39
1653335200000|2022-05-23 19:46:40|95970.6|95945.6|95969.1|95944.1|95971.5|95946.5|95967.1|95942.1|45
1653335210000|2022-05-23 19:46:50|95968.9|95943.9|95970|95945|95970.7|95945.7|95966.7|95941.7|31
1653335220000|2022-05-23 19:47:00|95970.1|95945.1|95971.8|95946.8|95973.6|95948.6|95968.2|95943.2|35
1653335230000|2022-05-23 19:47:10|95972.7|95947.7|95974.5|95949.5|95974.9|95949.9|95972.7|95947.7|30
1653335240000|2022-05-23 19:47:20|95973.6|95948.6|95982.7|95957.7|95985|95960|95973.6|95948.6|42
1653335250000|2022-05-23 19:47:30|95982.4|95957.4|95984|95959|95984.3|95959.3|95976.5|95951.5|40
1653335260000|2022-05-23 19:47:40|95984.9|95959.9|95982.4|95957.4|95986.4|95961.4|95979|95954|43
1653335270000|2022-05-23 19:47:50|95982|95957|95981.8|95956.8|95982.7|95957.7|95980.4|95955.4|35
1653335280000|2022-05-23 19:48:00|95981.6|95956.6|95980.4|95955.4|95981.9|95956.9|95980.4|95955.4|19
1653335290000|2022-05-23 19:48:10|95980.2|95955.2|95980.7|95955.7|95981.8|95956.8|95978.9|95953.9|27
1653335300000|2022-05-23 19:48:20|95982.4|95957.4|95977.6|95952.6|95983.6|95958.6|95977.6|95952.6|26
1653335310000|2022-05-23 19:48:30|95979.7|95954.7|95981|95956|95981.3|95956.3|95977.1|95952.1|26
1653335320000|2022-05-23 19:48:40|95980.7|95955.7|95976.9|95951.9|95981.5|95956.5|95974|95949|41
1653335330000|2022-05-23 19:48:50|95972.6|95947.6|95977.2|95952.2|95978.4|95953.4|95972.6|95947.6|31
1653335340000|2022-05-23 19:49:00|95978|95953|95978.9|95953.9|95979.7|95954.7|95971.7|95946.7|26
1653335350000|2022-05-23 19:49:10|95978.2|95953.2|95976.5|95951.5|95978.5|95953.5|95971.1|95946.1|19
1653335360000|2022-05-23 19:49:20|95972.6|95947.6|95975.7|95950.7|95980.1|95955.1|95972.5|95947.5|14
1653335370000|2022-05-23 19:49:30|95973.4|95948.4|95978.3|95953.3|95990.5|95954.9|95973.4|95939.9|37
1653335380000|2022-05-23 19:49:40|95977.7|95952.7|95972.5|95947.5|95978.5|95953.5|95971.6|95946.6|45
1653335390000|2022-05-23 19:49:50|95972.6|95947.6|95972.2|95947.2|95973.9|95948.9|95970.3|95945.3|26
1653335400000|2022-05-23 19:50:00|95970.9|95945.9|95952.3|95927.3|95973.6|95946.3|95951.5|95922.2|62
1653335410000|2022-05-23 19:50:10|95952.1|95927.1|95957.7|95932.7|95958.3|95933.3|95952.1|95927.1|43
1653335420000|2022-05-23 19:50:20|95960.1|95935.1|95957.2|95932.2|95960.1|95935.1|95953.3|95928.3|35
1653335430000|2022-05-23 19:50:30|95956.4|95931.4|95951.3|95926.3|95958.1|95933.1|95951.3|95926.3|15
1653335440000|2022-05-23 19:50:40|95953.7|95928.7|95956.9|95931.9|95965.9|95940.9|95953.7|95928.7|24
1653335450000|2022-05-23 19:50:50|95955.6|95930.6|95960.4|95935.4|95963.3|95938.3|95955.4|95930.4|27
1653335460000|2022-05-23 19:51:00|95960.3|95935.3|95962.1|95937.1|95967.2|95942.2|95957.1|95932.1|34
1653335470000|2022-05-23 19:51:10|95964.6|95939.6|95964.3|95939.3|95975.9|95942.8|95959.4|95923.3|39
1653335480000|2022-05-23 19:51:20|95962.7|95937.7|95966.8|95941.8|95967.2|95942.2|95961.3|95936.3|22
1653335490000|2022-05-23 19:51:30|95966.9|95941.9|95967.4|95942.4|95967.4|95942.4|95966.4|95941.4|6
1653335500000|2022-05-23 19:51:40|95967.8|95942.8|95962|95937|95979.7|95942.8|95955.2|95920.8|37
1653335510000|2022-05-23 19:51:50|95959.8|95934.8|95966.6|95941.6|95969.2|95944.2|95958.7|95933.7|26
1653335520000|2022-05-23 19:52:00|95966.4|95941.4|95965.8|95940.8|95968.5|95943.5|95965.8|95940.8|22
1653335530000|2022-05-23 19:52:10|95966.5|95941.5|95965.7|95940.7|95966.9|95941.9|95961.5|95936.5|15
1653335540000|2022-05-23 19:52:20|95965.5|95940.5|95963.7|95938.7|95978.4|95940.5|95956.9|95924.6|30
1653335550000|2022-05-23 19:52:30|95964.3|95939.3|95964.9|95939.9|95979.7|95940.5|95959.8|95925.9|27
1653335560000|2022-05-23 19:52:40|95964|95939|95965.4|95940.4|95979.7|95945.9|95962|95926.6|37
1653335570000|2022-05-23 19:52:50|95964.8|95939.8|95963.9|95938.9|95966.9|95941.9|95963.4|95938.4|13
1653335580000|2022-05-23 19:53:00|95963.4|95938.4|95959.9|95934.9|95977.9|95939.4|95958.1|95926.9|47
1653335590000|2022-05-23 19:53:10|95960.4|95935.4|95956.5|95931.5|95973.5|95942|95953.5|95921.4|50
1653335600000|2022-05-23 19:53:20|95957.6|95932.6|95961.9|95936.9|95962|95937|95955.7|95930.7|32
1653335610000|2022-05-23 19:53:30|95960.7|95935.7|95958.6|95933.6|95972.5|95935.7|95952|95914.9|45
1653335620000|2022-05-23 19:53:40|95958.2|95933.2|95954.2|95929.2|95959|95934|95950.5|95925.5|22
1653335630000|2022-05-23 19:53:50|95953.4|95928.4|95958.7|95933.7|95960.7|95935.7|95953.1|95928.1|34
1653335640000|2022-05-23 19:54:00|95958.2|95933.2|95965.5|95940.5|95969.4|95944.4|95957.7|95932.7|44
1653335650000|2022-05-23 19:54:10|95966.9|95941.9|95969.3|95944.3|95972|95947|95965.6|95940.6|24
1653335660000|2022-05-23 19:54:20|95968.7|95943.7|95970.4|95945.4|95977.6|95952.6|95967|95942|34
1653335670000|2022-05-23 19:54:30|95970.2|95945.2|95977.5|95952.5|95978.1|95953.1|95970.2|95945.2|27
1653335680000|2022-05-23 19:54:40|95977.2|95952.2|95972.8|95947.8|95981.6|95952.2|95963.9|95927.5|57
1653335690000|2022-05-23 19:54:50|95970.7|95945.7|95975.3|95950.3|95977.9|95952.9|95970.4|95945.4|35
1653335700000|2022-05-23 19:55:00|95976.2|95951.2|95980.7|95955.7|95980.9|95955.9|95975.3|95950.3|27
1653335710000|2022-05-23 19:55:10|95981.4|95956.4|95981.4|95956.4|95985.4|95960.4|95979.2|95954.2|44
1653335720000|2022-05-23 19:55:20|95978.4|95953.4|95973.1|95948.1|95978.4|95953.4|95970.6|95945.6|32
1653335730000|2022-05-23 19:55:30|95972.9|95947.9|95974.4|95949.4|95974.6|95949.6|95970.5|95945.5|34
1653335740000|2022-05-23 19:55:40|95974.1|95949.1|95976.2|95951.2|95976.5|95951.5|95971|95946|25
1653335750000|2022-05-23 19:55:50|95977|95952|95975|95950|95977.1|95952.1|95969.8|95944.8|17
1653335760000|2022-05-23 19:56:00|95974.8|95949.8|95974.6|95949.6|95977.3|95952.3|95971.6|95946.6|22
1653335770000|2022-05-23 19:56:10|95968.1|95943.1|95971.5|95946.5|95972.3|95947.3|95967.8|95942.8|14
1653335780000|2022-05-23 19:56:20|95972.3|95947.3|95976.3|95951.3|95977|95952|95971.3|95946.3|16
1653335790000|2022-05-23 19:56:30|95976|95951|95977.6|95952.6|95982.3|95957.3|95975.6|95950.6|30
1653335800000|2022-05-23 19:56:40|95977.4|95952.4|95974|95949|95979.8|95954.8|95973.7|95948.7|25
1653335810000|2022-05-23 19:56:50|95974.5|95949.5|95974.7|95949.7|95975.2|95950.2|95970.4|95945.4|28
1653335820000|2022-05-23 19:57:00|95974.1|95949.1|95971.9|95946.9|95975.9|95950.9|95970.4|95945.4|29
1653335830000|2022-05-23 19:57:10|95969.6|95944.6|95968.8|95943.8|95975.3|95950.3|95966.5|95941.5|44
1653335840000|2022-05-23 19:57:20|95969.3|95944.3|95963.9|95938.9|95969.8|95944.8|95961.9|95936.9|48
1653335850000|2022-05-23 19:57:30|95968.8|95943.8|95983.8|95958.8|95983.8|95958.8|95968.7|95943.7|42
1653335860000|2022-05-23 19:57:40|95997.9|95972.9|95993|95968|96002.2|95977.2|95987.1|95962.1|59
1653335870000|2022-05-23 19:57:50|95992.7|95967.7|95988.7|95963.7|95994.2|95969.2|95981.9|95956.9|62
1653335880000|2022-05-23 19:58:00|95988.2|95963.2|96003.5|95978.5|96005.3|95980.3|95987.4|95962.4|65
1653335890000|2022-05-23 19:58:10|96003|95978|95993.3|95968.3|96008.3|95983.3|95989.6|95954.3|59
1653335900000|2022-05-23 19:58:20|95993.5|95968.5|95989|95964|96010.3|95979.6|95988.1|95959.5|63
1653335910000|2022-05-23 19:58:30|95988.7|95963.7|95989.7|95964.7|95991.9|95966.9|95986.7|95961.7|40
1653335920000|2022-05-23 19:58:40|95989.6|95964.6|96009.3|95959.3|96010.5|95968.8|95988.2|95952.1|55
1653335930000|2022-05-23 19:58:50|95997.7|95972.7|96007.1|95957.1|96011.7|95974.6|95995|95956.8|57
1653335940000|2022-05-23 19:59:00|96007.4|95957.4|95997.7|95972.7|96008.3|95973.6|95996|95956.4|40
1653335950000|2022-05-23 19:59:10|95997.4|95972.4|95984.6|95959.6|96002.7|95973.4|95983.7|95946.7|68
1653335960000|2022-05-23 19:59:20|95984.2|95959.2|95979|95954|96008.3|95983.3|95974.8|95947.3|66
1653335970000|2022-05-23 19:59:30|95982.5|95957.5|95988.7|95963.7|95990.4|95965.4|95977.8|95952.8|69
1653335980000|2022-05-23 19:59:40|95989.6|95964.6|95989.4|95964.4|95992.7|95967.7|95987.2|95962.2|68
1653335990000|2022-05-23 19:59:50|95989.5|95964.5|95995.3|95970.3|96002.8|95977.8|95988.9|95963.9|73
1653336000000|2022-05-23 20:00:00|95995.2|95970.2|95992.3|95942.3|96001|95974.4|95979.5|95935|70
1653336010000|2022-05-23 20:00:10|95991.9|95941.9|95984.8|95959.8|95998.7|95960|95981.3|95941.9|41
1653336020000|2022-05-23 20:00:20|95984.4|95959.4|95987.4|95962.4|95998.8|95966.6|95981.8|95943.3|40
1653336030000|2022-05-23 20:00:30|95986.1|95961.1|95994.6|95944.6|95994.6|95967.8|95983.6|95944.6|33
1653336040000|2022-05-23 20:00:40|95982.6|95957.6|95986.4|95961.4|95991.3|95966.3|95982.6|95957.6|37
1653336050000|2022-05-23 20:00:50|95987.6|95962.6|96001|95976|96007.9|95977.1|95986.8|95953.2|32
1653336060000|2022-05-23 20:01:00|96003|95978|96006|95956|96025.2|95983.9|95992.2|95953.1|74
1653336070000|2022-05-23 20:01:10|96003.8|95953.8|95987.7|95962.7|96005.5|95969.5|95987.7|95951.2|46
1653336080000|2022-05-23 20:01:20|95989.8|95964.8|95994.7|95969.7|95995.8|95970.8|95989.7|95964.7|32
1653336090000|2022-05-23 20:01:30|95994.9|95969.9|96007.4|95982.4|96010.4|95982.8|95992|95956.9|65
1653336100000|2022-05-23 20:01:40|96007.5|95982.5|96003|95978|96009.1|95983.3|95996|95959|62
1653336110000|2022-05-23 20:01:50|96002|95977|96006.4|95981.4|96010.8|95982.9|95998|95957.6|63
1653336120000|2022-05-23 20:02:00|96006.5|95981.5|96016.1|95966.1|96020.3|95993.3|96000.3|95958.8|64
1653336130000|2022-05-23 20:02:10|96016.9|95966.9|96018.5|95968.5|96020.5|95970.5|95975.8|95946.4|56
1653336140000|2022-05-23 20:02:20|96017.8|95967.8|96018.7|95968.7|96019.1|95969.1|96015.8|95965.8|40
1653336150000|2022-05-23 20:02:30|96021.5|95971.5|96035.2|95985.2|96039.5|95989.5|96014|95971.5|49
1653336160000|2022-05-23 20:02:40|96022.1|95997.1|96017.5|95992.5|96022.1|95997.1|96016.6|95991.6|34
1653336170000|2022-05-23 20:02:50|96017|95992|96025.3|96000.3|96039.2|96001.4|96016.8|95987.6|35
1653336180000|2022-05-23 20:03:00|96024.2|95999.2|96026.4|96001.4|96040.5|96002.1|96022.6|95987.8|33
1653336190000|2022-05-23 20:03:10|96026.7|96001.7|96026.6|96001.6|96027.7|96002.7|96024.7|95999.7|26
1653336200000|2022-05-23 20:03:20|96025.1|96000.1|96043.4|95993.4|96051|96008.3|96025|95985|52
1653336210000|2022-05-23 20:03:30|96044.8|95994.8|96048|95998|96051.2|96001.2|96043.7|95993.7|29
1653336220000|2022-05-23 20:03:40|96049|95999|96051.1|96001.1|96052.2|96002.2|96049|95999|28
1653336230000|2022-05-23 20:03:50|96050.6|96000.6|96037.8|96012.8|96054.2|96015.7|96037.2|96000.6|26
1653336240000|2022-05-23 20:04:00|96039.5|96014.5|96037.5|96012.5|96039.5|96014.5|96037.4|96012.4|23
1653336250000|2022-05-23 20:04:10|96037.7|96012.7|96047.5|95997.5|96047.8|96014.7|96037.5|95996|25
1653336260000|2022-05-23 20:04:20|96046.2|95996.2|96047.4|95997.4|96047.9|96010.2|96032.9|95996.2|17
1653336270000|2022-05-23 20:04:30|96047.9|95997.9|96027.5|96002.5|96048.2|96004.8|96025.9|95995.9|25
1653336280000|2022-05-23 20:04:40|96027.3|96002.3|95982.7|95932.7|96040.3|96002.8|95967.4|95932.6|62
1653336290000|2022-05-23 20:04:50|95982.4|95932.4|95976.4|95926.4|95985|95935|95975.7|95925.7|42
1653336300000|2022-05-23 20:05:00|95976.3|95926.3|95970|95920|95977.1|95927.1|95970|95920|35
1653336310000|2022-05-23 20:05:10|95970.5|95920.5|95926.3|95901.3|95973|95923|95921|95886.6|43
1653336320000|2022-05-23 20:05:20|95926.4|95901.4|95923.3|95898.3|95929.7|95904.7|95922.8|95897.8|45
1653336330000|2022-05-23 20:05:30|95922.9|95897.9|95957.7|95907.7|95957.7|95914.8|95922.9|95897.9|40
1653336340000|2022-05-23 20:05:40|95957.6|95907.6|95946.4|95896.4|95958.9|95908.9|95946|95896|53
1653336350000|2022-05-23 20:05:50|95943|95893|95931.2|95906.2|95946.1|95909|95931.2|95893|30
1653336360000|2022-05-23 20:06:00|95931.6|95906.6|95931.9|95906.9|95933.4|95908.4|95931.1|95906.1|18
1653336370000|2022-05-23 20:06:10|95932.9|95907.9|95932.9|95907.9|95933.6|95908.6|95931.7|95906.7|16
1653336380000|2022-05-23 20:06:20|95931.8|95906.8|95934.3|95909.3|95934.4|95909.4|95931.7|95906.7|20
1653336390000|2022-05-23 20:06:30|95934.1|95909.1|95922.3|95897.3|95935.6|95910.6|95921.2|95896.2|39
1653336400000|2022-05-23 20:06:40|95922|95897|95919.5|95894.5|95937|95898.6|95914.9|95876.7|34
1653336410000|2022-05-23 20:06:50|95919.2|95894.2|95915.2|95890.2|95919.2|95894.2|95914.3|95889.3|15
1653336420000|2022-05-23 20:07:00|95916.1|95891.1|95915.9|95890.9|95918.9|95893.9|95914.5|95889.5|14
1653336430000|2022-05-23 20:07:10|95915.7|95890.7|95916.6|95891.6|95920.3|95895.3|95915.7|95890.7|17
1653336440000|2022-05-23 20:07:20|95916.4|95891.4|95933|95908|95933|95908|95916.4|95891.4|25
1653336450000|2022-05-23 20:07:30|95932.9|95907.9|95944.8|95894.8|95946.2|95908.4|95932.9|95892.8|18
1653336460000|2022-05-23 20:07:40|95942.8|95892.8|95929.6|95904.6|95944|95905.9|95929.6|95892.2|9
1653336470000|2022-05-23 20:07:50|95930.4|95905.4|95931.2|95906.2|95931.5|95906.5|95927.5|95902.5|8
1653336480000|2022-05-23 20:08:00|95931.5|95906.5|95932|95907|95934.6|95909.6|95929.6|95904.6|23
1653336490000|2022-05-23 20:08:10|95929.5|95904.5|95944.3|95894.3|95945|95911.3|95928.6|95894.1|22
1653336500000|2022-05-23 20:08:20|95947.5|95897.5|95940.7|95890.7|95950.9|95900.9|95938.1|95888.1|12
1653336510000|2022-05-23 20:08:30|95948.7|95898.7|95944.7|95894.7|95949.6|95899.6|95938.9|95888.9|18
1653336520000|2022-05-23 20:08:40|95949.3|95899.3|95930.3|95905.3|95949.9|95905.5|95930.3|95894.7|9
1653336530000|2022-05-23 20:08:50|95930|95905|95932.5|95907.5|95932.5|95907.5|95930|95905|12
1653336540000|2022-05-23 20:09:00|95935.5|95910.5|95933.4|95908.4|95935.5|95910.5|95930.6|95905.6|12
1653336550000|2022-05-23 20:09:10|95933.2|95908.2|95933|95908|95934.5|95909.5|95933|95908|3
1653336560000|2022-05-23 20:09:20|95930.3|95905.3|95930.5|95905.5|95930.5|95905.5|95928.2|95903.2|10
1653336570000|2022-05-23 20:09:30|95926.3|95901.3|95927.7|95902.7|95928.7|95903.7|95926.3|95901.3|8
1653336580000|2022-05-23 20:09:40|95927.3|95902.3|95930.5|95905.5|95930.9|95905.9|95926.6|95901.6|17
1653336590000|2022-05-23 20:09:50|95931.5|95906.5|95932.9|95907.9|95932.9|95907.9|95926.9|95901.9|15
1653336600000|2022-05-23 20:10:00|95932.8|95907.8|95933|95908|95933|95908|95931.3|95906.3|10
1653336610000|2022-05-23 20:10:10|95931.1|95906.1|95932.2|95907.2|95933.3|95908.3|95930.1|95905.1|10
1653336620000|2022-05-23 20:10:20|95932.8|95907.8|95930.8|95905.8|95933.1|95908.1|95930.8|95905.8|9
1653336630000|2022-05-23 20:10:30|95931.3|95906.3|95927.8|95902.8|95948.9|95907.7|95921.3|95894.3|21
1653336640000|2022-05-23 20:10:40|95929.2|95904.2|95924.7|95899.7|95940.2|95904.7|95923.3|95888.6|32
1653336650000|2022-05-23 20:10:50|95924.6|95899.6|95935.5|95885.5|95938.9|95901.6|95924.6|95880.3|14
1653336660000|2022-05-23 20:11:00|95935.2|95885.2|95920.2|95895.2|95939.4|95895.2|95920.2|95884.6|15
1653336670000|2022-05-23 20:11:10|95922.4|95897.4|95924.4|95899.4|95924.4|95899.4|95921.6|95896.6|6
1653336680000|2022-05-23 20:11:20|95922.6|95897.6|95921.5|95896.5|95923.4|95898.4|95921.1|95896.1|21
1653336690000|2022-05-23 20:11:30|95921.8|95896.8|95922.3|95897.3|95922.3|95897.3|95921.8|95896.8|7
1653336700000|2022-05-23 20:11:40|95921.8|95896.8|95921.7|95896.7|95924.1|95899.1|95921.7|95896.7|7
1653336710000|2022-05-23 20:11:50|95922|95897|95923|95898|95923|95898|95920.1|95895.1|13
1653336720000|2022-05-23 20:12:00|95921.5|95896.5|95925.2|95900.2|95925.2|95900.2|95920|95895|10
1653336730000|2022-05-23 20:12:10|95924.6|95899.6|95920.8|95895.8|95924.6|95899.6|95920.6|95895.6|12
1653336740000|2022-05-23 20:12:20|95922|95897|95931.3|95881.3|95934|95898.7|95913.5|95879.6|30
1653336750000|2022-05-23 20:12:30|95932.3|95882.3|95932.1|95882.1|95935.9|95885.9|95923.9|95873.9|16
1653336760000|2022-05-23 20:12:40|95931.3|95881.3|95933.9|95883.9|95933.9|95896.1|95918.2|95880.9|17
1653336770000|2022-05-23 20:12:50|95932.8|95882.8|95916.5|95891.5|95935.1|95891.5|95916|95874.9|21
1653336780000|2022-05-23 20:13:00|95920.5|95895.5|95928.9|95878.9|95932.7|95896.8|95920.5|95874.9|39
1653336790000|2022-05-23 20:13:10|95929|95879|95934.4|95884.4|95935.3|95888.8|95911.8|95874.8|41
1653336800000|2022-05-23 20:13:20|95932.8|95882.8|95935.1|95885.1|95935.1|95885.1|95932.1|95882.1|22
1653336810000|2022-05-23 20:13:30|95934.4|95884.4|95934.5|95884.5|95935.5|95885.5|95924.9|95874.9|22
1653336820000|2022-05-23 20:13:40|95933.9|95883.9|95934.5|95884.5|95936.3|95886.3|95929.9|95879.9|36
1653336830000|2022-05-23 20:13:50|95938.4|95888.4|95935.1|95885.1|95938.4|95888.4|95930.9|95880.9|31
1653336840000|2022-05-23 20:14:00|95934.1|95884.1|95922.5|95897.5|95935.2|95897.5|95919.3|95883|16
1653336850000|2022-05-23 20:14:10|95922.2|95897.2|95923.2|95873.2|95930.9|95897.2|95917.3|95872.7|23
1653336860000|2022-05-23 20:14:20|95922.6|95872.6|95914.7|95889.7|95930.6|95892.1|95912.7|95872.6|41
1653336870000|2022-05-23 20:14:30|95914.2|95889.2|95914.2|95889.2|95916.2|95891.2|95912.4|95887.4|20
1653336880000|2022-05-23 20:14:40|95915.2|95890.2|95916.5|95891.5|95917.2|95892.2|95912.5|95887.5|15
1653336890000|2022-05-23 20:14:50|95915.8|95890.8|95911.6|95886.6|95918.9|95893.9|95910.5|95885.5|21
1653336900000|2022-05-23 20:15:00|95911.4|95886.4|95916.2|95891.2|95920.5|95895.5|95911.4|95886.4|34
1653336910000|2022-05-23 20:15:10|95916|95891|95916.9|95891.9|95926.7|95891.9|95913.9|95876.7|13
1653336920000|2022-05-23 20:15:20|95916.7|95891.7|95919.3|95894.3|95919.8|95894.8|95916.7|95891.7|23
1653336930000|2022-05-23 20:15:30|95919.9|95894.9|95918.4|95893.4|95920.9|95895.9|95916.9|95891.9|15
1653336940000|2022-05-23 20:15:40|95916.9|95891.9|95919.1|95894.1|95922.1|95897.1|95916|95891|22
1653336950000|2022-05-23 20:15:50|95921|95896|95920.5|95895.5|95921.8|95896.8|95918|95893|23
1653336960000|2022-05-23 20:16:00|95920.9|95895.9|95920.1|95895.1|95922.4|95897.4|95918.9|95893.9|27
1653336970000|2022-05-23 20:16:10|95920.3|95895.3|95922.4|95872.4|95927.5|95895.3|95912.9|95872.3|17
1653336980000|2022-05-23 20:16:20|95923.2|95873.2|95923.4|95873.4|95925.3|95875.3|95920.8|95870.8|19
1653336990000|2022-05-23 20:16:30|95923.2|95873.2|95918|95893|95926.7|95894.1|95916.4|95872.1|20
1653337000000|2022-05-23 20:16:40|95916.1|95891.1|95913.3|95888.3|95918.2|95893.2|95912.3|95887.3|21
1653337010000|2022-05-23 20:16:50|95913|95888|95912|95887|95922|95889.1|95910.1|95872|20
1653337020000|2022-05-23 20:17:00|95912.5|95887.5|95910.1|95885.1|95912.5|95887.5|95907.2|95882.2|9
1653337030000|2022-05-23 20:17:10|95907.3|95882.3|95911.5|95886.5|95927.9|95889.5|95907.3|95876.1|18
1653337040000|2022-05-23 20:17:20|95912.5|95887.5|95911.2|95886.2|95913|95888|95909.1|95884.1|17
1653337050000|2022-05-23 20:17:30|95910.4|95885.4|95911.8|95886.8|95912.6|95887.6|95910.4|95885.4|12
1653337060000|2022-05-23 20:17:40|95911.5|95886.5|95910.5|95885.5|95912.1|95887.1|95910.5|95885.5|6
1653337070000|2022-05-23 20:17:50|95910.1|95885.1|95910.9|95885.9|95923.7|95886.6|95909|95873.4|19
1653337080000|2022-05-23 20:18:00|95910.5|95885.5|95914.3|95889.3|95914.8|95889.8|95910.2|95885.2|11
1653337090000|2022-05-23 20:18:10|95913.3|95888.3|95914.2|95889.2|95914.4|95889.4|95912.8|95887.8|15
1653337100000|2022-05-23 20:18:20|95913.4|95888.4|95914.8|95889.8|95914.9|95889.9|95912.8|95887.8|8
1653337110000|2022-05-23 20:18:30|95915|95890|95927.7|95877.7|95927.7|95890|95913.8|95877.4|6
1653337120000|2022-05-23 20:18:40|95927.4|95877.4|95928.2|95878.2|95931.6|95881.6|95923|95873|18
1653337130000|2022-05-23 20:18:50|95929.1|95879.1|95928.9|95878.9|95931.5|95881.5|95926.8|95876.8|30
1653337140000|2022-05-23 20:19:00|95929.1|95879.1|95928|95878|95929.1|95879.1|95919.6|95869.6|15
1653337150000|2022-05-23 20:19:10|95926.7|95876.7|95915|95890|95927|95890.3|95913.9|95875.4|13
1653337160000|2022-05-23 20:19:20|95915.1|95890.1|95911.5|95886.5|95915.1|95890.1|95911.5|95886.5|7
1653337170000|2022-05-23 20:19:30|95912.4|95887.4|95911.1|95886.1|95912.4|95887.4|95910.8|95885.8|5
1653337180000|2022-05-23 20:19:40|95924.7|95874.7|95912.1|95887.1|95924.7|95887.1|95908.2|95874.5|10
1653337190000|2022-05-23 20:19:50|95911.6|95886.6|95922.3|95872.3|95925.9|95886.6|95910.1|95872.3|6
1653337200000|2022-05-23 20:20:00|95921|95871|95941|95891|95941|95891|95921|95871|17
1653337210000|2022-05-23 20:20:10|95939|95889|95940.6|95890.6|95941.6|95891.6|95939|95889|11
1653337220000|2022-05-23 20:20:20|95941.6|95891.6|95924.1|95899.1|95941.7|95899.1|95923.3|95886.7|10
1653337230000|2022-05-23 20:20:30|95924.6|95899.6|95926.2|95901.2|95926.3|95901.3|95923.3|95898.3|14
1653337240000|2022-05-23 20:20:40|95925.9|95900.9|95935.8|95910.8|95935.9|95910.9|95924.8|95899.8|16
1653337250000|2022-05-23 20:20:50|95949.7|95899.7|95944.6|95919.6|95949.7|95919.6|95934.5|95892.2|25
1653337260000|2022-05-23 20:21:00|95944.4|95919.4|95946.8|95921.8|95958.9|95922.1|95943.2|95903.7|16
1653337270000|2022-05-23 20:21:10|95946.6|95921.6|95959.5|95909.5|95960.9|95922.6|95946.6|95907.5|22
1653337280000|2022-05-23 20:21:20|95964.1|95914.1|95963.8|95913.8|95969.7|95919.7|95955.6|95905.6|41
1653337290000|2022-05-23 20:21:30|95960.3|95910.3|95961.4|95911.4|95964|95914|95959.9|95909.9|26
1653337300000|2022-05-23 20:21:40|95961.5|95911.5|95965|95915|95966.4|95916.4|95961.5|95911.5|29
1653337310000|2022-05-23 20:21:50|95965.2|95915.2|95964.9|95914.9|95965.2|95915.2|95963.9|95913.9|19
1653337320000|2022-05-23 20:22:00|95965|95915|95966.2|95916.2|95968.3|95918.3|95964.9|95914.9|25
1653337330000|2022-05-23 20:22:10|95966.4|95916.4|95968|95918|95969.8|95919.8|95961.1|95911.1|35
1653337340000|2022-05-23 20:22:20|95968.1|95918.1|95969|95919|95969.2|95919.2|95966.9|95916.9|36
1653337350000|2022-05-23 20:22:30|95968.7|95918.7|95967.2|95917.2|95970.4|95920.4|95966.8|95916.8|20
1653337360000|2022-05-23 20:22:40|95968.7|95918.7|95969.3|95919.3|95969.5|95919.5|95966.7|95916.7|32
1653337370000|2022-05-23 20:22:50|95969.7|95919.7|95970.9|95920.9|95971.5|95921.5|95968.7|95918.7|16
1653337380000|2022-05-23 20:23:00|95973.5|95923.5|95972.3|95922.3|95974.8|95924.8|95971.6|95921.6|29
1653337390000|2022-05-23 20:23:10|95971.9|95921.9|95976.1|95926.1|95976.1|95926.1|95971.1|95921.1|23
1653337400000|2022-05-23 20:23:20|95976.2|95926.2|95977.1|95927.1|95977.8|95927.8|95975.9|95925.9|22
1653337410000|2022-05-23 20:23:30|95977.2|95927.2|95975.9|95925.9|95979.3|95929.3|95975.9|95925.9|26
1653337420000|2022-05-23 20:23:40|95976.1|95926.1|95975.6|95925.6|95977.7|95927.7|95971.6|95921.6|37
1653337430000|2022-05-23 20:23:50|95975.3|95925.3|95975.9|95925.9|95979.1|95929.1|95975.1|95925.1|26
1653337440000|2022-05-23 20:24:00|95976.8|95926.8|95975.6|95925.6|95978|95928|95974.8|95924.8|15
1653337450000|2022-05-23 20:24:10|95975.5|95925.5|95975.5|95925.5|95976.2|95926.2|95974.9|95924.9|21
1653337460000|2022-05-23 20:24:20|95975.3|95925.3|95975.2|95925.2|95976.1|95926.1|95975.2|95925.2|16
1653337470000|2022-05-23 20:24:30|95975.5|95925.5|95989.4|95939.4|95994.2|95944.2|95975.4|95925.4|33
1653337480000|2022-05-23 20:24:40|95989.9|95939.9|95989.4|95939.4|95990.6|95940.6|95988.3|95938.3|18
1653337490000|2022-05-23 20:24:50|95989.1|95939.1|95990.2|95940.2|95995.2|95945.2|95987.6|95937.6|37
1653337500000|2022-05-23 20:25:00|95990.1|95940.1|95989.8|95939.8|95991|95941|95989|95939|24
1653337510000|2022-05-23 20:25:10|95989.9|95939.9|95984.3|95934.3|95990.2|95940.2|95984.3|95934.3|30
1653337520000|2022-05-23 20:25:20|95985.2|95935.2|95986.3|95936.3|95986.5|95936.5|95985.1|95935.1|17
1653337530000|2022-05-23 20:25:30|95984.1|95934.1|95986.1|95936.1|95988.1|95938.1|95983.4|95933.4|18
1653337540000|2022-05-23 20:25:40|95985.8|95935.8|95985.4|95935.4|95986.9|95936.9|95982|95932|23
1653337550000|2022-05-23 20:25:50|95985.7|95935.7|95985.8|95935.8|95985.8|95935.8|95981.7|95931.7|14
1653337560000|2022-05-23 20:26:00|95985.7|95935.7|95985.4|95935.4|95987.2|95937.2|95984.7|95934.7|13
1653337570000|2022-05-23 20:26:10|95985.6|95935.6|95985.3|95935.3|95986.2|95936.2|95981.6|95931.6|29
1653337580000|2022-05-23 20:26:20|95985|95935|95989.3|95939.3|95990.2|95940.2|95985|95935|26
1653337590000|2022-05-23 20:26:30|95989.9|95939.9|95989.3|95939.3|95990|95940|95988.7|95938.7|18
1653337600000|2022-05-23 20:26:40|95989.9|95939.9|95990.9|95940.9|95990.9|95940.9|95989.4|95939.4|11
1653337610000|2022-05-23 20:26:50|95990.7|95940.7|95991.2|95941.2|95993.4|95943.4|95990.7|95940.7|4
1653337620000|2022-05-23 20:27:00|95991.7|95941.7|95989.5|95939.5|95992.2|95942.2|95988.1|95938.1|16
1653337630000|2022-05-23 20:27:10|95989.7|95939.7|95990|95940|95990.4|95940.4|95988.8|95938.8|27
1653337640000|2022-05-23 20:27:20|95990.1|95940.1|95991.6|95941.6|95991.8|95941.8|95989|95939|25
1653337650000|2022-05-23 20:27:30|95991.7|95941.7|95992.5|95942.5|95992.6|95942.6|95991|95941|17
1653337660000|2022-05-23 20:27:40|95990.2|95940.2|95991.4|95941.4|95991.6|95941.6|95989.8|95939.8|16
1653337670000|2022-05-23 20:27:50|95991.6|95941.6|95993.7|95943.7|95994.8|95944.8|95991.6|95941.6|16
1653337680000|2022-05-23 20:28:00|95994|95944|95976.2|95926.2|95994.5|95944.5|95975.2|95925.2|29
1653337690000|2022-05-23 20:28:10|95976.4|95926.4|95972.8|95922.8|95979.2|95929.2|95972.4|95922.4|25
1653337700000|2022-05-23 20:28:20|95975.5|95925.5|95970.4|95920.4|95975.7|95925.7|95969.3|95919.3|22
1653337710000|2022-05-23 20:28:30|95970.8|95920.8|95971.4|95921.4|95971.6|95921.6|95970.7|95920.7|15
1653337720000|2022-05-23 20:28:40|95971.3|95921.3|95969.6|95919.6|95971.5|95921.5|95969.6|95919.6|19
1653337730000|2022-05-23 20:28:50|95969.5|95919.5|95968.4|95918.4|95970.1|95920.1|95968.2|95918.2|15
1653337740000|2022-05-23 20:29:00|95967.2|95917.2|95970.6|95920.6|95972.3|95922.3|95967.2|95917.2|32
1653337750000|2022-05-23 20:29:10|95970.5|95920.5|95968.8|95918.8|95974.5|95924.5|95968.8|95918.8|37
1653337760000|2022-05-23 20:29:20|95969.8|95919.8|95964.1|95914.1|95970.5|95920.5|95963.7|95913.7|32
1653337770000|2022-05-23 20:29:30|95964.9|95914.9|95954.6|95904.6|95966.6|95916.6|95953.1|95903.1|45
1653337780000|2022-05-23 20:29:40|95954.2|95904.2|95953.6|95903.6|95956.1|95906.1|95951.8|95901.8|30
1653337790000|2022-05-23 20:29:50|95954|95904|95949.9|95899.9|95955.4|95905.4|95949.9|95899.9|28
1653337800000|2022-05-23 20:30:00|95948.6|95898.6|95958.7|95908.7|95962.7|95912.7|95948.6|95898.6|47
1653337810000|2022-05-23 20:30:10|95961.2|95911.2|95956|95906|95961.7|95911.7|95956|95906|26
1653337820000|2022-05-23 20:30:20|95957.6|95907.6|95943.2|95893.2|95957.6|95907.6|95940.7|95890.7|40
1653337830000|2022-05-23 20:30:30|95938.9|95888.9|95942.9|95892.9|95944.6|95894.6|95938.9|95888.9|38
1653337840000|2022-05-23 20:30:40|95943.2|95893.2|95943.2|95893.2|95944.9|95894.9|95943.2|95893.2|19
1653337850000|2022-05-23 20:30:50|95942.6|95892.6|95943.3|95893.3|95943.5|95893.5|95942.2|95892.2|9
1653337860000|2022-05-23 20:31:00|95943.5|95893.5|95942.1|95892.1|95945.1|95895.1|95939.4|95889.4|17
1653337870000|2022-05-23 20:31:10|95942.4|95892.4|95946.4|95896.4|95946.6|95896.6|95942.4|95892.4|21
1653337880000|2022-05-23 20:31:20|95945.6|95895.6|95943.5|95893.5|95945.6|95895.6|95942.4|95892.4|7
1653337890000|2022-05-23 20:31:30|95944|95894|95943.5|95893.5|95945|95895|95942.7|95892.7|12
1653337900000|2022-05-23 20:31:40|95943.9|95893.9|95941.4|95891.4|95943.9|95893.9|95940.9|95890.9|14
1653337910000|2022-05-23 20:31:50|95941.5|95891.5|95942.1|95892.1|95942.5|95892.5|95941.3|95891.3|10
1653337920000|2022-05-23 20:32:00|95942.2|95892.2|95947.3|95897.3|95947.4|95897.4|95940.9|95890.9|19
1653337930000|2022-05-23 20:32:10|95949.9|95899.9|95948.3|95898.3|95951.1|95901.1|95946.9|95896.9|21
1653337940000|2022-05-23 20:32:20|95948.5|95898.5|95947.7|95897.7|95949.8|95899.8|95945.2|95895.2|12
1653337950000|2022-05-23 20:32:30|95947.6|95897.6|95946.2|95896.2|95948.5|95898.5|95946.2|95896.2|10
1653337960000|2022-05-23 20:32:40|95948.1|95898.1|95946.7|95896.7|95948.1|95898.1|95945.5|95895.5|15
1653337970000|2022-05-23 20:32:50|95947|95897|95945.7|95895.7|95948.7|95898.7|95942.5|95892.5|6
1653337980000|2022-05-23 20:33:00|95950.5|95900.5|95944.2|95894.2|95950.5|95900.5|95940.4|95890.4|11
1653337990000|2022-05-23 20:33:10|95944.9|95894.9|95944.3|95894.3|95946.4|95896.4|95943.8|95893.8|9
1653338000000|2022-05-23 20:33:20|95944.1|95894.1|95943.8|95893.8|95944.8|95894.8|95942.7|95892.7|10
1653338010000|2022-05-23 20:33:30|95944.1|95894.1|95950.2|95900.2|95950.2|95900.2|95941.3|95891.3|19
1653338020000|2022-05-23 20:33:40|95950.5|95900.5|95950.7|95900.7|95953.8|95903.8|95948.3|95898.3|12
1653338030000|2022-05-23 20:33:50|95950.2|95900.2|95950.4|95900.4|95950.7|95900.7|95949.6|95899.6|8
1653338040000|2022-05-23 20:34:00|95949.7|95899.7|95951|95901|95951|95901|95949.7|95899.7|5
1653338050000|2022-05-23 20:34:10|95952.9|95902.9|95949.9|95899.9|95952.9|95902.9|95947.3|95897.3|7
1653338060000|2022-05-23 20:34:20|95951.5|95901.5|95957.2|95907.2|95957.5|95907.5|95951|95901|31
1653338070000|2022-05-23 20:34:30|95957.3|95907.3|95957.4|95907.4|95958.9|95908.9|95954.4|95904.4|21
1653338080000|2022-05-23 20:34:40|95958|95908|95957.2|95907.2|95958|95908|95956.7|95906.7|6
1653338090000|2022-05-23 20:34:50|95957.1|95907.1|95956.3|95906.3|95957.1|95907.1|95955.7|95905.7|4
1653338100000|2022-05-23 20:35:00|95957.5|95907.5|95965.2|95915.2|95970.2|95920.2|95955.7|95905.7|37
1653338110000|2022-05-23 20:35:10|95965.3|95915.3|95965.1|95915.1|95967.3|95917.3|95962.6|95912.6|20
1653338120000|2022-05-23 20:35:20|95965.3|95915.3|95965.2|95915.2|95967|95917|95963.8|95913.8|17
1653338130000|2022-05-23 20:35:30|95964.8|95914.8|95969.9|95919.9|95970|95920|95964.2|95914.2|19
1653338140000|2022-05-23 20:35:40|95970|95920|95968.7|95918.7|95970|95920|95965.8|95915.8|11
1653338150000|2022-05-23 20:35:50|95966.9|95916.9|95964.2|95914.2|95966.9|95916.9|95964.2|95914.2|5
1653338160000|2022-05-23 20:36:00|95965.3|95915.3|95964.7|95914.7|95967.2|95917.2|95963.7|95913.7|9
1653338170000|2022-05-23 20:36:10|95955.9|95905.9|95969.4|95919.4|95969.8|95919.8|95955.9|95905.9|11
1653338180000|2022-05-23 20:36:20|95970|95920|95967.2|95917.2|95971.4|95921.4|95965.6|95915.6|16
1653338190000|2022-05-23 20:36:30|95966.4|95916.4|95967.6|95917.6|95968.4|95918.4|95965.9|95915.9|15
1653338200000|2022-05-23 20:36:40|95967|95917|95967.4|95917.4|95967.6|95917.6|95965.4|95915.4|15
1653338210000|2022-05-23 20:36:50|95966.7|95916.7|95964.5|95914.5|95968.1|95918.1|95964.5|95914.5|13
1653338220000|2022-05-23 20:37:00|95964.8|95914.8|95961.5|95911.5|95965.2|95915.2|95959|95909|33
1653338230000|2022-05-23 20:37:10|95962.3|95912.3|95961.9|95911.9|95962.3|95912.3|95961.4|95911.4|9
1653338240000|2022-05-23 20:37:20|95962.3|95912.3|95959.8|95909.8|95962.6|95912.6|95958.5|95908.5|8
1653338250000|2022-05-23 20:37:30|95959.9|95909.9|95962.3|95912.3|95962.3|95912.3|95959.5|95909.5|8
1653338260000|2022-05-23 20:37:40|95962.5|95912.5|95958.4|95908.4|95962.6|95922|95946.2|95904|24
1653338270000|2022-05-23 20:37:50|95955.2|95905.2|95956.3|95906.3|95958.3|95908.3|95955.2|95905.2|10
1653338280000|2022-05-23 20:38:00|95957.1|95907.1|95955.2|95905.2|95957.1|95907.1|95953.8|95903.8|10
1653338290000|2022-05-23 20:38:10|95955.5|95905.5|95957.5|95907.5|95957.5|95907.5|95952.4|95902.4|12
1653338300000|2022-05-23 20:38:20|95950.6|95900.6|95954.7|95904.7|95957.6|95907.6|95950.6|95900.6|6
1653338310000|2022-05-23 20:38:30|95938.5|95913.5|95938.9|95913.9|95939.8|95914.8|95936.1|95911.1|4
1653338320000|2022-05-23 20:38:40|95938.5|95913.5|95959|95909|95961.3|95913.5|95938.5|95906.5|14
1653338330000|2022-05-23 20:38:50|95955.6|95905.6|95956.6|95906.6|95958.1|95908.1|95955.6|95905.6|6
1653338340000|2022-05-23 20:39:00|95958.1|95908.1|95959.4|95909.4|95959.7|95909.7|95957.1|95907.1|18
1653338350000|2022-05-23 20:39:10|95958.8|95908.8|95954.3|95904.3|95959.4|95909.4|95952.3|95902.3|20
1653338360000|2022-05-23 20:39:20|95950.5|95900.5|95956|95906|95957.5|95907.5|95950.5|95900.5|14
1653338370000|2022-05-23 20:39:30|95956.3|95906.3|95953|95903|95957.1|95907.1|95953|95903|6
1653338380000|2022-05-23 20:39:40|95954.1|95904.1|95953.2|95903.2|95955.6|95905.6|95951|95901|10
1653338390000|2022-05-23 20:39:50|95953.9|95903.9|95954.3|95904.3|95955.6|95905.6|95949.4|95899.4|14
1653338400000|2022-05-23 20:40:00|95954.7|95904.7|95955.2|95905.2|95955.9|95905.9|95948|95898|38
1653338410000|2022-05-23 20:40:10|95955|95905|95953.3|95903.3|95956.2|95906.2|95952.4|95902.4|18
1653338420000|2022-05-23 20:40:20|95952.2|95902.2|95950.9|95900.9|95956|95906|95950.6|95900.6|13
1653338430000|2022-05-23 20:40:30|95951.8|95901.8|95948.8|95898.8|95951.8|95901.8|95948.8|95898.8|12
1653338440000|2022-05-23 20:40:40|95949.4|95899.4|95950.7|95900.7|95954.4|95904.4|95949.2|95899.2|14
1653338450000|2022-05-23 20:40:50|95949.6|95899.6|95952.6|95902.6|95955.2|95905.2|95949.6|95899.6|11
1653338460000|2022-05-23 20:41:00|95952.2|95902.2|95945.8|95895.8|95953.4|95903.4|95945.7|95895.7|8
1653338470000|2022-05-23 20:41:10|95943.5|95893.5|95953.9|95903.9|95953.9|95903.9|95938.6|95888.6|7
1653338480000|2022-05-23 20:41:20|95952.8|95902.8|95952.6|95902.6|95954.9|95904.9|95950.4|95900.4|18
1653338490000|2022-05-23 20:41:30|95947.6|95897.6|95952.4|95902.4|95952.9|95902.9|95947.6|95897.6|18
1653338500000|2022-05-23 20:41:40|95951.8|95901.8|95951.6|95901.6|95953.1|95903.1|95950.4|95900.4|9
1653338510000|2022-05-23 20:41:50|95950|95900|95952.3|95902.3|95953.2|95903.2|95950|95900|5
1653338520000|2022-05-23 20:42:00|95952.6|95902.6|95952.8|95902.8|95952.8|95902.8|95949.9|95899.9|15
1653338530000|2022-05-23 20:42:10|95950.9|95900.9|95953.3|95903.3|95956.5|95906.5|95950.9|95900.9|23
1653338540000|2022-05-23 20:42:20|95954.1|95904.1|95952.1|95902.1|95957.3|95907.3|95952.1|95902.1|6
1653338550000|2022-05-23 20:42:30|95954.1|95904.1|95953.5|95903.5|95955.1|95905.1|95952.1|95902.1|11
1653338560000|2022-05-23 20:42:40|95953.3|95903.3|95950.5|95900.5|95953.3|95903.3|95949.4|95899.4|17
1653338570000|2022-05-23 20:42:50|95950.6|95900.6|95951.5|95901.5|95951.7|95901.7|95950.6|95900.6|4
1653338580000|2022-05-23 20:43:00|95952.2|95902.2|95951.5|95901.5|95953.8|95903.8|95951.5|95901.5|5
1653338590000|2022-05-23 20:43:10|95952.9|95902.9|95953.5|95903.5|95953.5|95903.5|95950|95900|6
1653338600000|2022-05-23 20:43:20|95953.3|95903.3|95954|95904|95954.4|95904.4|95952.5|95902.5|7
1653338610000|2022-05-23 20:43:30|95952.5|95902.5|95947.1|95897.1|95954.4|95904.4|95942.6|95892.6|15
1653338620000|2022-05-23 20:43:40|95929.1|95904.1|95934.2|95909.2|95934.2|95909.2|95929.1|95904.1|11
1653338630000|2022-05-23 20:43:50|95948.1|95898.1|95945.4|95895.4|95952.2|95902.2|95943.4|95893.4|11
1653338640000|2022-05-23 20:44:00|95943.9|95893.9|95944.9|95894.9|95944.9|95894.9|95943.9|95893.9|4
1653338650000|2022-05-23 20:44:10|95946.7|95896.7|95952.2|95902.2|95952.2|95902.2|95946.7|95896.7|5
1653338660000|2022-05-23 20:44:20|95944.4|95894.4|95945.8|95895.8|95947.3|95897.3|95944.4|95894.4|9
1653338670000|2022-05-23 20:44:30|95946.1|95896.1|95944.3|95894.3|95946.1|95896.1|95942.8|95892.8|5
1653338680000|2022-05-23 20:44:40|95942.5|95892.5|95944.2|95894.2|95944.2|95894.2|95942.5|95892.5|4
1653338690000|2022-05-23 20:44:50|95942.3|95892.3|95941.6|95891.6|95944.5|95894.5|95941.1|95891.1|15
1653338700000|2022-05-23 20:45:00|95935.8|95885.8|95937.7|95887.7|95942.1|95892.1|95934.3|95884.3|21
1653338710000|2022-05-23 20:45:10|95936.9|95886.9|95936.4|95886.4|95940.3|95890.3|95934.5|95884.5|19
1653338720000|2022-05-23 20:45:20|95935.8|95885.8|95935.2|95885.2|95936.1|95886.1|95934.8|95884.8|7
1653338730000|2022-05-23 20:45:30|95934.3|95884.3|95933.9|95883.9|95934.3|95884.3|95933.6|95883.6|8
1653338740000|2022-05-23 20:45:40|95934|95884|95933.5|95883.5|95935.7|95885.7|95930.8|95880.8|8
1653338750000|2022-05-23 20:45:50|95933.7|95883.7|95934.1|95884.1|95934.1|95884.1|95932.4|95882.4|4
1653338760000|2022-05-23 20:46:00|95921.1|95896.1|95917.9|95892.9|95921.1|95896.1|95913.3|95888.3|8
1653338770000|2022-05-23 20:46:10|95918|95893|95927.9|95877.9|95936.8|95893|95918|95877.3|17
1653338780000|2022-05-23 20:46:20|95929.8|95879.8|95928|95878|95930.1|95880.1|95924.4|95874.4|13
1653338790000|2022-05-23 20:46:30|95928.5|95878.5|95931.6|95881.6|95931.6|95881.6|95928.5|95878.5|7
1653338800000|2022-05-23 20:46:40|95931.5|95881.5|95931.8|95881.8|95932.1|95882.1|95930.7|95880.7|7
1653338810000|2022-05-23 20:46:50|95930.4|95880.4|95930.4|95880.4|95930.8|95880.8|95930.2|95880.2|5
1653338820000|2022-05-23 20:47:00|95930.5|95880.5|95932.7|95882.7|95932.7|95882.7|95925.4|95875.4|19
1653338830000|2022-05-23 20:47:10|95931.3|95881.3|95930|95880|95933.4|95883.4|95930|95880|10
1653338840000|2022-05-23 20:47:20|95929.6|95879.6|95934.7|95884.7|95934.7|95884.7|95929.6|95879.6|3
1653338850000|2022-05-23 20:47:30|95928.6|95878.6|95935.4|95885.4|95935.4|95885.4|95927.8|95877.8|7
1653338860000|2022-05-23 20:47:40|95935.5|95885.5|95931.9|95881.9|95935.5|95885.5|95928.5|95878.5|4
1653338870000|2022-05-23 20:47:50|95930.4|95880.4|95934.7|95884.7|95934.9|95884.9|95930.4|95880.4|5
1653338880000|2022-05-23 20:48:00|95932.1|95882.1|95935.3|95885.3|95938.5|95888.5|95929.6|95879.6|22
1653338890000|2022-05-23 20:48:10|95935.7|95885.7|95934.8|95884.8|95936.9|95886.9|95933.6|95883.6|13
1653338900000|2022-05-23 20:48:20|95935.3|95885.3|95934.5|95884.5|95936.2|95886.2|95934.2|95884.2|8
1653338910000|2022-05-23 20:48:30|95934.7|95884.7|95935.4|95885.4|95939.7|95889.7|95934.7|95884.7|13
1653338920000|2022-05-23 20:48:40|95935.5|95885.5|95938.1|95888.1|95938.1|95888.1|95931.4|95881.4|12
1653338930000|2022-05-23 20:48:50|95937.8|95887.8|95935.8|95885.8|95941.6|95891.6|95935.8|95885.8|27
1653338940000|2022-05-23 20:49:00|95935.1|95885.1|95934.6|95884.6|95936.5|95886.5|95933.7|95883.7|27
1653338950000|2022-05-23 20:49:10|95934.9|95884.9|95929.1|95879.1|95934.9|95884.9|95928.4|95878.4|35
1653338960000|2022-05-23 20:49:20|95928.7|95878.7|95929.2|95879.2|95929.2|95879.2|95925.1|95875.1|20
1653338970000|2022-05-23 20:49:30|95929.6|95879.6|95930.1|95880.1|95931.5|95881.5|95928.7|95878.7|22
1653338980000|2022-05-23 20:49:40|95930.3|95880.3|95934.2|95884.2|95934.2|95884.2|95930.3|95880.3|18
1653338990000|2022-05-23 20:49:50|95934.5|95884.5|95930.9|95880.9|95934.5|95884.5|95926.9|95876.9|18
1653339000000|2022-05-23 20:50:00|95928.2|95878.2|95932.5|95882.5|95932.5|95882.5|95928.2|95878.2|24
1653339010000|2022-05-23 20:50:10|95933.6|95883.6|95930.1|95880.1|95933.6|95883.6|95928.9|95878.9|17
1653339020000|2022-05-23 20:50:20|95931.6|95881.6|95931.8|95881.8|95931.8|95881.8|95929.3|95879.3|15
1653339030000|2022-05-23 20:50:30|95930.4|95880.4|95927.2|95877.2|95931.3|95881.3|95922.9|95872.9|16
1653339040000|2022-05-23 20:50:40|95929.5|95879.5|95925|95875|95929.5|95879.5|95924|95874|17
1653339050000|2022-05-23 20:50:50|95923.6|95873.6|95920.8|95870.8|95928.6|95878.6|95920.8|95870.8|26
1653339060000|2022-05-23 20:51:00|95921|95871|95922.9|95872.9|95924.7|95874.7|95919.3|95869.3|27
1653339070000|2022-05-23 20:51:10|95924.2|95874.2|95916.7|95866.7|95924.4|95874.4|95916.7|95866.7|19
1653339080000|2022-05-23 20:51:20|95918.2|95868.2|95923.1|95873.1|95923.8|95873.8|95913.7|95863.7|21
1653339090000|2022-05-23 20:51:30|95920.2|95870.2|95919.8|95869.8|95926|95876|95919.6|95869.6|20
1653339100000|2022-05-23 20:51:40|95922.4|95872.4|95926|95876|95926.4|95876.4|95917.7|95867.7|19
1653339110000|2022-05-23 20:51:50|95924.6|95874.6|95924.5|95874.5|95925.2|95875.2|95923.8|95873.8|21
1653339120000|2022-05-23 20:52:00|95924.1|95874.1|95918.7|95868.7|95925.3|95875.3|95917.1|95867.1|7
1653339130000|2022-05-23 20:52:10|95917.2|95867.2|95923.8|95873.8|95924.5|95874.5|95915.4|95865.4|6
1653339140000|2022-05-23 20:52:20|95922.8|95872.8|95921.4|95871.4|95929.1|95879.1|95914.2|95864.2|22
1653339150000|2022-05-23 20:52:30|95918.7|95868.7|95917.1|95867.1|95927|95877|95917.1|95867.1|17
1653339160000|2022-05-23 20:52:40|95920.9|95870.9|95927.3|95877.3|95927.3|95877.3|95917.8|95867.8|34
1653339170000|2022-05-23 20:52:50|95927.1|95877.1|95927.7|95877.7|95927.9|95877.9|95925.6|95875.6|28
1653339180000|2022-05-23 20:53:00|95924.9|95874.9|95926.4|95876.4|95926.7|95876.7|95923.8|95873.8|11
1653339190000|2022-05-23 20:53:10|95925.6|95875.6|95922.1|95872.1|95927.3|95877.3|95919.4|95869.4|17
1653339200000|2022-05-23 20:53:20|95924.8|95874.8|95918.8|95868.8|95929|95879|95918.8|95868.8|17
1653339210000|2022-05-23 20:53:30|95920.6|95870.6|95925.1|95875.1|95925.8|95875.8|95920.6|95870.6|13
1653339220000|2022-05-23 20:53:40|95925.7|95875.7|95932.5|95882.5|95934.6|95884.6|95923.8|95873.8|23
1653339230000|2022-05-23 20:53:50|95934.3|95884.3|95932.9|95882.9|95934.9|95884.9|95932.1|95882.1|8
1653339240000|2022-05-23 20:54:00|95934.2|95884.2|95926.7|95876.7|95934.5|95884.5|95921.5|95871.5|26
1653339250000|2022-05-23 20:54:10|95922.6|95872.6|95930.5|95880.5|95931.2|95881.2|95922.6|95872.6|8
1653339260000|2022-05-23 20:54:20|95930.9|95880.9|95925.5|95875.5|95930.9|95880.9|95925.5|95875.5|2
1653339270000|2022-05-23 20:54:30|95926.2|95876.2|95936.1|95886.1|95939|95889|95926.2|95876.2|26
1653339280000|2022-05-23 20:54:40|95936.5|95886.5|95933|95883|95939.2|95889.2|95932.9|95882.9|35
1653339290000|2022-05-23 20:54:50|95932.3|95882.3|95932.6|95882.6|95935.5|95885.5|95932.3|95882.3|41
1653339300000|2022-05-23 20:55:00|95958|95821.2|95913.7|95863.7|95968.6|95869.9|95904.4|95804.6|60
1653339310000|2022-05-23 20:55:10|95950|95824.7|95921.9|95871.9|95963.2|95873.7|95919.4|95821.1|16
1653339320000|2022-05-23 20:55:20|95963.5|95836.5|95962.1|95836|95963.5|95871.7|95921.7|95828.6|9
1653339330000|2022-05-23 20:55:30|95927.6|95877.6|95958.4|95829.7|95965.5|95877.6|95918.6|95822|12
1653339340000|2022-05-23 20:55:40|95923.8|95873.8|95923.6|95873.6|95926.5|95876.5|95921.5|95871.5|5
1653339350000|2022-05-23 20:55:50|95923|95873|95927.9|95877.9|95961.3|95880|95922.3|95834.9|11
1653339360000|2022-05-23 20:56:00|95930.5|95880.5|95921.2|95871.2|95963.4|95880.5|95915.1|95829|15
1653339370000|2022-05-23 20:56:10|95921.9|95871.9|95956.9|95826.1|95959.6|95871.9|95920.3|95826.1|11
1653339380000|2022-05-23 20:56:20|95922.2|95872.2|95933.2|95883.2|95960|95883.2|95922.2|95831.3|9
1653339390000|2022-05-23 20:56:30|95917|95867|95927.8|95877.8|95958.1|95877.8|95914.3|95811.7|14
1653339400000|2022-05-23 20:56:40|95927.4|95877.4|95931.4|95881.4|95931.7|95881.7|95927.4|95877.4|4
1653339410000|2022-05-23 20:56:50|95935.9|95885.9|95915.2|95865.2|95935.9|95885.9|95913|95863|13
1653339420000|2022-05-23 20:57:00|95913.9|95863.9|95955.8|95810.5|95965.4|95873.1|95911.4|95809.6|18
1653339430000|2022-05-23 20:57:10|95955.1|95814.4|95959.7|95817.3|95959.7|95820.7|95954.2|95806.9|14
1653339440000|2022-05-23 20:57:20|95959.5|95803.6|95952.6|95804.8|95967.1|95808.5|95952.6|95798.9|8
1653339450000|2022-05-23 20:57:30|95958.7|95800|95958.8|95807.5|95958.8|95818.5|95954.1|95800|13
1653339460000|2022-05-23 20:57:40|95961.1|95802.6|95912.8|95862.8|95964.3|95862.8|95912.8|95793.8|16
1653339470000|2022-05-23 20:57:50|95951.4|95818.2|95964.3|95821.8|95971|95828.1|95951.4|95802.5|12
1653339480000|2022-05-23 20:58:00|95960.6|95826.9|95964.1|95802.4|95964.1|95826.9|95949.2|95802.3|21
1653339490000|2022-05-23 20:58:10|95966.3|95800.9|95949.3|95798.9|95966.3|95805.2|95941.9|95791.1|25
1653339500000|2022-05-23 20:58:20|95952.7|95797.2|95956|95793.2|95956|95805.3|95941.6|95793.2|14
1653339510000|2022-05-23 20:58:30|95954.4|95794.6|95949.8|95800.3|95959|95805.1|95947.6|95792|19
1653339520000|2022-05-23 20:58:40|95946.9|95803.1|95947|95803.6|95969.7|95812.2|95941.6|95800.5|34
1653339530000|2022-05-23 20:58:50|95964.2|95784.7|95950.4|95790.6|95964.2|95814.2|95943.5|95784.7|28
1653339540000|2022-05-23 20:59:00|95949.1|95796.9|95936.3|95795.1|95962.8|95797.3|95936.1|95783|33
1653339550000|2022-05-23 20:59:10|95935.7|95795.5|95938.1|95801.7|95951.3|95801.7|95935.7|95790.5|20
1653339560000|2022-05-23 20:59:20|95940.7|95800.2|95933.8|95791.9|95946.1|95803.6|95929.6|95784.9|21
1653339570000|2022-05-23 20:59:30|95886.8|95836.8|95887.5|95837.5|95888.3|95838.3|95886.8|95836.8|6
1653339580000|2022-05-23 20:59:40|95887.3|95837.3|95927.9|95799.7|95930.1|95840|95887.3|95788|18
1653339590000|2022-05-23 20:59:50|95949.6|95798.5|95960.7|95797.3|95961.9|95804.1|95945.7|95796.5|32
1653339600000|2022-05-23 21:00:00|95960.9|95796.3|95972.9|95775.6|95976.7|95796.3|95960|95775.6|15
1653339630000|2022-05-23 21:00:30|95974.5|95774.5|95974.5|95774.5|95974.5|95774.5|95974.5|95774.5|1
1653339640000|2022-05-23 21:00:40|95971.1|95778.8|95975|95775|95975|95778.8|95971.1|95775|2
1653339650000|2022-05-23 21:00:50|95973.5|95773.5|95977.5|95777.5|95977.5|95777.5|95973.5|95773.5|3
1653339680000|2022-05-23 21:01:20|95978.8|95778.8|95978.8|95778.8|95978.8|95778.8|95978.8|95778.8|1
1653339690000|2022-05-23 21:01:30|95974|95774|95978|95778|95981.5|95781.5|95974|95774|4
1653339710000|2022-05-23 21:01:50|95978.1|95778.1|95978.1|95778.1|95978.1|95778.1|95978.1|95778.1|1
1653339720000|2022-05-23 21:02:00|95978.3|95778.3|95942.7|95808.9|95978.3|95808.9|95942.7|95778.3|2
1653339730000|2022-05-23 21:02:10|95901.4|95851.4|95901.4|95851.4|95901.4|95851.4|95901.4|95851.4|1
1653339740000|2022-05-23 21:02:20|96003.8|95810.9|96003.4|95811.3|96003.8|95811.3|96003.4|95810.9|2
1653339750000|2022-05-23 21:02:30|96006.3|95806.3|96005.9|95805.9|96006.3|95806.3|96005.9|95805.9|2
1653339780000|2022-05-23 21:03:00|96005.8|95805.8|96006|95806|96006|95806|96005|95805|6
1653339790000|2022-05-23 21:03:10|96005.9|95805.9|96005.9|95805.9|96005.9|95805.9|96005.8|95805.8|3
1653339810000|2022-05-23 21:03:30|96006|95806|96006|95806|96006|95806|96006|95806|1
1653339870000|2022-05-23 21:04:30|96005.3|95805.3|96005.3|95805.3|96005.3|95805.3|96005.3|95805.3|1
1653339880000|2022-05-23 21:04:40|95993.5|95805.8|95993.5|95805.7|95993.5|95805.8|95993.5|95805.7|2
1653339890000|2022-05-23 21:04:50|96007.5|95807.5|96007.5|95807.5|96007.5|95807.5|96007.5|95807.5|1
1653339900000|2022-05-23 21:05:00|96007.2|95807.2|96003.2|95803.2|96007.2|95807.2|96003.2|95803.2|7
1653339910000|2022-05-23 21:05:10|96004.8|95804.8|96006.2|95806.2|96006.2|95806.2|96004.5|95804.5|5
1653339920000|2022-05-23 21:05:20|96006.7|95807.3|95979.9|95779.9|96010.2|95810.2|95979.9|95779.9|3
1653339940000|2022-05-23 21:05:40|96005.4|95805.4|96006.7|95806.7|96006.7|95806.7|96005.4|95805.4|2
1653339950000|2022-05-23 21:05:50|96007.1|95807.1|96006.7|95806.7|96007.1|95807.1|96005.3|95805.3|3
1653339960000|2022-05-23 21:06:00|96008.7|95808.7|96010.1|95810.1|96010.4|95810.4|96006.9|95806.9|6
1653339970000|2022-05-23 21:06:10|96008.4|95808.4|96006.7|95806.7|96008.4|95808.4|96005.3|95805.3|4
1653339980000|2022-05-23 21:06:20|96008.9|95808.9|96008.9|95808.9|96010.6|95810.6|96008.9|95808.9|3
1653339990000|2022-05-23 21:06:30|96008.6|95808.6|96008.9|95808.9|96008.9|95808.9|96008.6|95808.6|2
1653340000000|2022-05-23 21:06:40|96009.4|95809.4|96006.8|95806.8|96009.4|95809.4|96006.8|95806.8|5
1653340010000|2022-05-23 21:06:50|96007.1|95807.1|96012.2|95812.2|96012.2|95812.2|95998.7|95798.7|7
1653340020000|2022-05-23 21:07:00|96012.1|95812.1|96012.1|95812.1|96012.1|95812.1|96012.1|95812.1|1
1653340040000|2022-05-23 21:07:20|95994.3|95794.3|95994.3|95794.3|95994.3|95794.3|95994.3|95794.3|1
1653340050000|2022-05-23 21:07:30|96006.6|95806.6|96006.5|95806.5|96006.6|95806.6|96006.5|95806.5|2
1653340060000|2022-05-23 21:07:40|96007.9|95807.9|96011.8|95811.8|96013|95813|96007.9|95807.9|4
1653340070000|2022-05-23 21:07:50|96024.8|95824.8|96029.2|95829.2|96029.2|95829.2|96024.8|95824.8|2
1653340720000|2022-05-23 21:18:40|96154.2|95954.2|96154.2|95954.2|96154.3|95954.3|96154.1|95954.1|4
1653340730000|2022-05-23 21:18:50|96123.8|95923.8|96123.8|95923.8|96123.8|95923.8|96123.8|95923.8|1
1653340740000|2022-05-23 21:19:00|96132.4|95932.4|96132.4|95932.4|96132.4|95932.4|96132.4|95932.4|1
1653340760000|2022-05-23 21:19:20|96112.7|95912.7|96127.4|95927.4|96127.4|95927.4|96112.7|95912.7|3
1653340770000|2022-05-23 21:19:30|96138.3|95938.3|96138.3|95938.3|96138.3|95938.3|96138.3|95938.3|1
1653340780000|2022-05-23 21:19:40|96110.4|95910.4|96114.5|95914.5|96114.5|95914.5|96110.4|95910.4|2
1653340790000|2022-05-23 21:19:50|96130.3|95930.3|96130.3|95930.3|96130.3|95930.3|96130.3|95930.3|1
1653340800000|2022-05-23 21:20:00|96110.4|95910.4|96130.4|95930.4|96130.4|95930.4|96110.4|95910.4|2
1653340840000|2022-05-23 21:20:40|96124.5|95924.5|96124.5|95924.5|96124.5|95924.5|96124.5|95924.5|1
1653340860000|2022-05-23 21:21:00|96125|95925|96139.7|95939.7|96139.7|95939.7|96121.7|95921.7|4
1653340880000|2022-05-23 21:21:20|96116.7|95916.7|96116.7|95916.7|96116.7|95916.7|96116.7|95916.7|1
1653340890000|2022-05-23 21:21:30|96131.7|95931.7|96131.7|95931.7|96131.7|95931.7|96131.7|95931.7|1
1653340930000|2022-05-23 21:22:10|96139.3|95939.3|96127.2|95927.2|96139.3|95939.3|96119.5|95919.5|7
1653340940000|2022-05-23 21:22:20|96112|95912|96112|95912|96112|95912|96112|95912|1
1653340950000|2022-05-23 21:22:30|96126.7|95926.7|96137.1|95937.1|96137.1|95937.1|96120.2|95920.2|6
1653340960000|2022-05-23 21:22:40|96122.1|95922.1|96112.3|95912.3|96125.4|95925.4|96112.3|95912.3|5
1653340970000|2022-05-23 21:22:50|96132.2|95932.2|96131|95931|96132.2|95932.2|96131|95931|2
1653340990000|2022-05-23 21:23:10|96109.6|95909.6|96106.4|95906.4|96109.6|95909.6|96102.2|95902.2|4
1653341000000|2022-05-23 21:23:20|96128.6|95928.6|96120.4|95920.4|96128.6|95928.6|96120.4|95920.4|3
1653341010000|2022-05-23 21:23:30|96135.9|95935.9|96122.9|95922.9|96135.9|95935.9|96122.9|95922.9|2
1653341020000|2022-05-23 21:23:40|96140.5|95940.5|96124.5|95924.5|96140.5|95940.5|96124.5|95924.5|2
1653341030000|2022-05-23 21:23:50|96135.6|95935.6|96124.7|95924.7|96135.6|95935.6|96116.5|95916.5|4
1653341040000|2022-05-23 21:24:00|96105.7|95905.7|96102.3|95902.3|96105.7|95905.7|96102.3|95902.3|3
1653341050000|2022-05-23 21:24:10|96140.5|95940.5|96124.5|95924.5|96140.5|95940.5|96124.5|95924.5|2
1653341060000|2022-05-23 21:24:20|96131.6|95931.6|96132|95932|96132|95932|96131.6|95931.6|2
1653341070000|2022-05-23 21:24:30|96122.5|95922.5|96109.5|95909.5|96122.5|95922.5|96109.5|95909.5|2
1653341080000|2022-05-23 21:24:40|96106.3|95906.3|96103.3|95903.3|96106.3|95906.3|96103.3|95903.3|3
1653341110000|2022-05-23 21:25:10|96106.4|95906.4|96106.4|95906.4|96106.4|95906.4|96106.4|95906.4|1
1653341130000|2022-05-23 21:25:30|96096|95896|96096|95896|96096|95896|96096|95896|1
1653341140000|2022-05-23 21:25:40|96102.3|95902.3|96102.3|95902.3|96102.3|95902.3|96102.3|95902.3|1
1653341160000|2022-05-23 21:26:00|96097.5|95897.5|96097.5|95897.5|96097.5|95897.5|96097.5|95897.5|1
1653341170000|2022-05-23 21:26:10|96121.1|95921.1|96121.1|95921.1|96121.1|95921.1|96121.1|95921.1|1
1653341180000|2022-05-23 21:26:20|96109.9|95909.9|96111.8|95911.8|96118.6|95918.6|96104.1|95904.1|6
1653341190000|2022-05-23 21:26:30|96127.7|95927.7|96133|95933|96140.7|95940.7|96127.7|95927.7|3
1653341200000|2022-05-23 21:26:40|96153.5|95953.5|96153.5|95953.5|96153.5|95953.5|96153.5|95953.5|1
1653341210000|2022-05-23 21:26:50|96102.3|95902.3|96102.3|95902.3|96102.3|95902.3|96102.3|95902.3|1
1653341230000|2022-05-23 21:27:10|96113.7|95913.7|96140.2|95940.2|96143.5|95943.5|96113.7|95913.7|5
1653341240000|2022-05-23 21:27:20|96144.9|95944.9|96136.3|95936.3|96144.9|95944.9|96127.5|95927.5|5
1653341250000|2022-05-23 21:27:30|96127.8|95927.8|96127.5|95927.5|96153.4|95953.4|96087.2|95887.2|7
1653341260000|2022-05-23 21:27:40|96136.4|95936.4|96133.8|95933.8|96136.4|95936.4|96126.6|95926.6|5
1653341280000|2022-05-23 21:28:00|96132.9|95932.9|96100.4|95900.4|96133.2|95933.2|96100.4|95900.4|4
1653341290000|2022-05-23 21:28:10|96097.3|95897.3|96117.3|95917.3|96117.3|95917.3|96097.3|95897.3|5
1653341300000|2022-05-23 21:28:20|96112.2|95912.2|96104.4|95904.4|96112.2|95912.2|96104.4|95904.4|2
1653341310000|2022-05-23 21:28:30|96124|95924|96122.9|95922.9|96124|95924|96114.2|95914.2|8
1653341320000|2022-05-23 21:28:40|96131.4|95931.4|96107.4|95907.4|96131.4|95931.4|96107.4|95907.4|3
1653341330000|2022-05-23 21:28:50|96119.9|95919.9|96107.5|95907.5|96119.9|95919.9|96107.5|95907.5|2
1653341340000|2022-05-23 21:29:00|96119.3|95919.3|96098.3|95898.3|96145.9|95945.9|96098.3|95898.3|5
1653341350000|2022-05-23 21:29:10|96100.7|95900.7|96133.9|95933.9|96133.9|95933.9|96100.7|95900.7|2
1653341360000|2022-05-23 21:29:20|96146.3|95946.3|96108.9|95908.9|96146.3|95946.3|96108.9|95908.9|2
1653341370000|2022-05-23 21:29:30|96116.4|95916.4|96116.4|95916.4|96116.4|95916.4|96116.4|95916.4|1
1653341380000|2022-05-23 21:29:40|96096.5|95896.5|96096.5|95896.5|96096.5|95896.5|96096.5|95896.5|1
1653341400000|2022-05-23 21:30:00|96147.4|95947.4|96096.5|95896.5|96147.4|95947.4|96096.5|95896.5|9
1653341410000|2022-05-23 21:30:10|96146.7|95946.7|96146.7|95946.7|96146.9|95946.9|96146.7|95946.7|3
1653341440000|2022-05-23 21:30:40|96135.1|95935.1|96130.2|95930.2|96135.1|95935.1|96130.2|95930.2|7
1653341450000|2022-05-23 21:30:50|96127.4|95927.4|96141.5|95941.5|96141.5|95941.5|96117.3|95917.3|9
1653341460000|2022-05-23 21:31:00|96141.9|95941.9|96137.1|95937.1|96141.9|95941.9|96135.5|95935.5|11
1653341470000|2022-05-23 21:31:10|96136.5|95936.5|96131.6|95931.6|96136.5|95936.5|96115.4|95915.4|10
1653341480000|2022-05-23 21:31:20|96130.9|95930.9|96146|95946|96146|95946|96130.4|95930.4|7
1653341490000|2022-05-23 21:31:30|96144.8|95944.8|96146.1|95946.1|96146.1|95946.1|96143.7|95943.7|8
1653341500000|2022-05-23 21:31:40|96145.3|95945.3|96118.4|95918.4|96146.1|95946.1|96102.8|95902.8|10
1653341510000|2022-05-23 21:31:50|96115.3|95915.3|96115.3|95915.3|96123.8|95923.8|96111.1|95911.1|9
1653341520000|2022-05-23 21:32:00|96111.2|95911.2|96140.6|95940.6|96141.6|95941.6|96107.5|95907.5|8
1653341530000|2022-05-23 21:32:10|96141.6|95941.6|96140.6|95940.6|96141.6|95941.6|96140.6|95940.6|6
1653341540000|2022-05-23 21:32:20|96141.5|95941.5|96140.5|95940.5|96141.5|95941.5|96140.4|95940.4|4
1653341550000|2022-05-23 21:32:30|96096.5|95896.5|96144.8|95944.8|96147.8|95947.8|96096.5|95896.5|9
1653341560000|2022-05-23 21:32:40|96145.4|95945.4|96104.8|95904.8|96145.5|95945.5|96089.6|95889.6|8
1653341570000|2022-05-23 21:32:50|96104.9|95904.9|96101.6|95901.6|96104.9|95904.9|96089.2|95889.2|6
1653341580000|2022-05-23 21:33:00|96102.2|95902.2|96101.9|95901.9|96102.2|95902.2|96101.9|95901.9|2
1653341590000|2022-05-23 21:33:10|96092|95892|96090.8|95890.8|96100.1|95900.1|96090.8|95890.8|6
1653341600000|2022-05-23 21:33:20|96114.4|95914.4|96109|95909|96114.4|95914.4|96109|95909|4
1653341610000|2022-05-23 21:33:30|96110.3|95910.3|96109.8|95909.8|96115.4|95915.4|96109.2|95909.2|4
1653341620000|2022-05-23 21:33:40|96121.4|95921.4|96111.2|95911.2|96121.4|95921.4|96101|95901|9
1653341630000|2022-05-23 21:33:50|96115.1|95915.1|96109|95909|96121.4|95921.4|96100.5|95900.5|7
1653341640000|2022-05-23 21:34:00|96121.3|95921.3|96109.3|95909.3|96121.3|95921.3|96109.1|95909.1|5
1653341650000|2022-05-23 21:34:10|96124.2|95924.2|96106.9|95906.9|96124.2|95924.2|96106.9|95906.9|10
1653341660000|2022-05-23 21:34:20|96100.8|95900.8|96110|95910|96122.1|95922.1|96100.8|95900.8|8
1653341670000|2022-05-23 21:34:30|96106.8|95906.8|96113.6|95913.6|96117.1|95917.1|96106.8|95906.8|6
1653341680000|2022-05-23 21:34:40|96120.8|95920.8|96116.4|95916.4|96120.8|95920.8|96116.4|95916.4|5
1653341690000|2022-05-23 21:34:50|96105.6|95905.6|96111.6|95911.6|96131.4|95931.4|96105.6|95905.6|8
1653341700000|2022-05-23 21:35:00|96114|95914|96106.2|95906.2|96117|95917|96105.6|95905.6|5
1653341710000|2022-05-23 21:35:10|96099.3|95899.3|96129.7|95929.7|96129.7|95929.7|96094.7|95894.7|10
1653341720000|2022-05-23 21:35:20|96115.4|95915.4|96170.3|95970.3|96170.3|95970.3|96115.4|95915.4|5
1653341730000|2022-05-23 21:35:30|96150.2|95950.2|96141.3|95941.3|96150.2|95950.2|96141.3|95941.3|4
1653341740000|2022-05-23 21:35:40|96153|95953|96151.1|95951.1|96153|95953|96151.1|95951.1|2
1653341750000|2022-05-23 21:35:50|96126.8|95926.8|96156.5|95956.5|96156.5|95956.5|96126.8|95926.8|4
1653341760000|2022-05-23 21:36:00|96156|95956|96156.4|95956.4|96159.1|95959.1|96148.6|95948.6|4
1653341770000|2022-05-23 21:36:10|96117.1|95917.1|96136.5|95936.5|96136.5|95936.5|96117.1|95917.1|4
1653341780000|2022-05-23 21:36:20|96134.7|95934.7|96130.3|95930.3|96136.7|95936.7|96128.1|95928.1|4
1653341790000|2022-05-23 21:36:30|96125.1|95925.1|96125|95925|96125.1|95925.1|96125|95925|2
1653341800000|2022-05-23 21:36:40|96158.5|95958.5|96135.4|95935.4|96158.5|95958.5|96135.4|95935.4|5
1653341810000|2022-05-23 21:36:50|96136.4|95936.4|96136.3|95936.3|96138.5|95938.5|96132.2|95932.2|4
1653341820000|2022-05-23 21:37:00|96119.9|95919.9|96127.8|95927.8|96127.8|95927.8|96119.9|95919.9|3
1653341830000|2022-05-23 21:37:10|96134.9|95934.9|96127.4|95927.4|96160.4|95960.4|96127.4|95927.4|3
1653341840000|2022-05-23 21:37:20|96121.6|95921.6|96135.2|95935.2|96135.3|95935.3|96121.6|95921.6|3
1653341850000|2022-05-23 21:37:30|96110.7|95910.7|96118.7|95918.7|96122.3|95922.3|96110.7|95910.7|4
1653341860000|2022-05-23 21:37:40|96122.4|95922.4|96122.4|95922.4|96122.4|95922.4|96122.4|95922.4|1
1653341870000|2022-05-23 21:37:50|96147.9|95947.9|96152.3|95952.3|96152.3|95952.3|96146.5|95946.5|3
1653341880000|2022-05-23 21:38:00|96152.2|95952.2|96146.5|95946.5|96152.2|95952.2|96146.5|95946.5|3
1653341890000|2022-05-23 21:38:10|96147.3|95947.3|96149|95949|96149|95949|96147.3|95947.3|2
1653341900000|2022-05-23 21:38:20|96147.8|95947.8|96145.2|95945.2|96154.9|95954.9|96145.1|95945.1|8
1653341910000|2022-05-23 21:38:30|96145.7|95945.7|96159.5|95959.5|96166.6|95966.6|96145.6|95945.6|4
1653341920000|2022-05-23 21:38:40|96157.4|95957.4|96154.5|95954.5|96157.4|95957.4|96154.5|95954.5|2
1653341930000|2022-05-23 21:38:50|96152.8|95952.8|96152.8|95952.8|96154|95954|96152.7|95952.7|4
1653341940000|2022-05-23 21:39:00|96146|95946|96146|95946|96146|95946|96146|95946|1
1653341950000|2022-05-23 21:39:10|96143.9|95943.9|96143.9|95943.9|96143.9|95943.9|96143.9|95943.9|1
1653341980000|2022-05-23 21:39:40|96141.7|95941.7|96141.7|95941.7|96141.7|95941.7|96141.7|95941.7|1
1653342010000|2022-05-23 21:40:10|96143.9|95943.9|96142.6|95942.6|96143.9|95943.9|96141.6|95941.6|3
1653342020000|2022-05-23 21:40:20|96144.2|95944.2|96142|95942|96144.2|95944.2|96141.7|95941.7|5
1653342030000|2022-05-23 21:40:30|96142.8|95942.8|96143|95943|96143|95943|96142.8|95942.8|2
1653342040000|2022-05-23 21:40:40|96142.8|95942.8|96117.6|95917.6|96142.8|95942.8|96113.4|95913.4|3
1653342050000|2022-05-23 21:40:50|96122.3|95922.3|96142.6|95942.6|96142.6|95942.6|96122.3|95922.3|3
1653342060000|2022-05-23 21:41:00|96143.2|95943.2|96143|95943|96143.2|95943.2|96143|95943|2
1653342070000|2022-05-23 21:41:10|96148.3|95948.3|96147.6|95947.6|96148.3|95948.3|96147.6|95947.6|3
1653342080000|2022-05-23 21:41:20|96145|95945|96144.8|95944.8|96145.2|95945.2|96144.6|95944.6|7
1653342090000|2022-05-23 21:41:30|96143.6|95943.6|96143.6|95943.6|96143.6|95943.6|96143.6|95943.6|1
1653342100000|2022-05-23 21:41:40|96143.7|95943.7|96143.8|95943.8|96143.8|95943.8|96143.7|95943.7|2
1653342110000|2022-05-23 21:41:50|96120.1|95920.1|96135.9|95935.9|96142|95942|96120.1|95920.1|5
1653342120000|2022-05-23 21:42:00|96136.3|95936.3|96115|95915|96138.2|95938.2|96115|95915|3
1653342130000|2022-05-23 21:42:10|96125.5|95925.5|96125.3|95925.3|96125.5|95925.5|96125.1|95925.1|3
1653342140000|2022-05-23 21:42:20|96120.5|95920.5|96147.4|95947.4|96149|95949|96120.5|95920.5|4
1653342160000|2022-05-23 21:42:40|96145.4|95945.4|96142.9|95942.9|96145.4|95945.4|96142.2|95942.2|6
1653342170000|2022-05-23 21:42:50|96152.6|95952.6|96148.3|95948.3|96152.6|95952.6|96148.3|95948.3|4
1653342180000|2022-05-23 21:43:00|96147.4|95947.4|96147.2|95947.2|96147.4|95947.4|96145.8|95945.8|5
1653342190000|2022-05-23 21:43:10|96147.7|95947.7|96151.6|95951.6|96151.6|95951.6|96147.7|95947.7|3
1653342200000|2022-05-23 21:43:20|96149.5|95949.5|96149.2|95949.2|96149.6|95949.6|96149.2|95949.2|3
1653342210000|2022-05-23 21:43:30|96150.8|95950.8|96145.1|95945.1|96165.8|95965.8|96126.5|95926.5|7
1653342220000|2022-05-23 21:43:40|96146.1|95946.1|96136.8|95936.8|96146.1|95946.1|96129.6|95929.6|8
1653342230000|2022-05-23 21:43:50|96140.9|95940.9|96140.9|95940.9|96140.9|95940.9|96140.9|95940.9|1
1653342240000|2022-05-23 21:44:00|96139.7|95939.7|96130.1|95930.1|96142.4|95942.4|96128.3|95928.3|5
1653342250000|2022-05-23 21:44:10|96132.9|95932.9|96147.9|95947.9|96147.9|95947.9|96132.9|95932.9|2
1653342260000|2022-05-23 21:44:20|96147.6|95947.6|96147.7|95947.7|96147.7|95947.7|96147.6|95947.6|2
1653342280000|2022-05-23 21:44:40|96147.9|95947.9|96128.7|95928.7|96147.9|95947.9|96106.9|95906.9|5
1653342300000|2022-05-23 21:45:00|96140.8|95940.8|96126.2|95926.2|96140.8|95940.8|96114.6|95914.6|11
1653342310000|2022-05-23 21:45:10|96146.3|95946.3|96145.4|95945.4|96146.3|95946.3|96144|95944|4
1653342320000|2022-05-23 21:45:20|96145.1|95945.1|96145.9|95945.9|96145.9|95945.9|96145.1|95945.1|2
1653342330000|2022-05-23 21:45:30|96104.6|95904.6|96118.2|95918.2|96118.2|95918.2|96104.6|95904.6|4
1653342340000|2022-05-23 21:45:40|96128.4|95928.4|96128.4|95928.4|96130.1|95930.1|96127.7|95927.7|5
1653342350000|2022-05-23 21:45:50|96104.6|95904.6|96136.3|95936.3|96136.3|95936.3|96104.6|95904.6|2
1653342360000|2022-05-23 21:46:00|96141.9|95941.9|96142|95942|96142|95942|96141.9|95941.9|2
1653342370000|2022-05-23 21:46:10|96147.8|95947.8|96147.8|95947.8|96147.8|95947.8|96147.8|95947.8|1
1653342380000|2022-05-23 21:46:20|96136.9|95936.9|96142|95942|96142|95942|96136.9|95936.9|3
1653342390000|2022-05-23 21:46:30|96147.8|95947.8|96147.7|95947.7|96147.8|95947.8|96147.7|95947.7|2
1653342400000|2022-05-23 21:46:40|96136.2|95936.2|96142|95942|96142|95942|96136.2|95936.2|3
1653342410000|2022-05-23 21:46:50|96100.8|95900.8|96129.4|95929.4|96129.4|95929.4|96100.8|95900.8|3
1653342420000|2022-05-23 21:47:00|96147.7|95947.7|96163.5|95963.5|96163.5|95963.5|96147.7|95947.7|4
1653342430000|2022-05-23 21:47:10|96150.9|95950.9|96152.9|95952.9|96152.9|95952.9|96150.9|95950.9|2
1653342440000|2022-05-23 21:47:20|96157.6|95957.6|96129.1|95929.1|96157.6|95957.6|96113.5|95913.5|5
1653342450000|2022-05-23 21:47:30|96130.4|95930.4|96130.4|95930.4|96130.4|95930.4|96130.4|95930.4|1
1653342460000|2022-05-23 21:47:40|96147.7|95947.7|96110.9|95910.9|96147.7|95947.7|96103.5|95903.5|3
1653342470000|2022-05-23 21:47:50|96120.1|95920.1|96144.4|95944.4|96144.4|95944.4|96120.1|95920.1|6
1653342480000|2022-05-23 21:48:00|96145.4|95945.4|96128.7|95928.7|96145.4|95945.4|96100.4|95900.4|4
1653342490000|2022-05-23 21:48:10|96131.7|95931.7|96131.7|95931.7|96131.7|95931.7|96131.7|95931.7|1
1653342500000|2022-05-23 21:48:20|96130.3|95930.3|96133.7|95933.7|96133.7|95933.7|96125.1|95925.1|5
1653342510000|2022-05-23 21:48:30|96138.9|95938.9|96115.7|95915.7|96138.9|95938.9|96107|95907|3
1653342520000|2022-05-23 21:48:40|96125.5|95925.5|96125.5|95925.5|96125.5|95925.5|96125.5|95925.5|1
1653342530000|2022-05-23 21:48:50|96106.2|95906.2|96116.1|95916.1|96116.1|95916.1|96106.2|95906.2|2
1653342540000|2022-05-23 21:49:00|96145|95945|96145|95945|96145|95945|96145|95945|1
1653342550000|2022-05-23 21:49:10|96143.1|95943.1|96147.5|95947.5|96147.5|95947.5|96143.1|95943.1|2
1653342570000|2022-05-23 21:49:30|96143.4|95943.4|96121.8|95921.8|96146|95946|96118.6|95918.6|5
1653342580000|2022-05-23 21:49:40|96122.4|95922.4|96125.1|95925.1|96130.1|95930.1|96122.4|95922.4|4
1653342590000|2022-05-23 21:49:50|96106.1|95906.1|96110.6|95910.6|96110.6|95910.6|96106.1|95906.1|2
1653342600000|2022-05-23 21:50:00|96114.2|95914.2|96119.6|95919.6|96125.1|95925.1|96114.2|95914.2|4
1653342610000|2022-05-23 21:50:10|96121.4|95921.4|96123|95923|96135.5|95935.5|96106.8|95906.8|5
1653342620000|2022-05-23 21:50:20|96132.6|95932.6|96131.5|95931.5|96132.6|95932.6|96131.5|95931.5|2
1653342630000|2022-05-23 21:50:30|96129.9|95929.9|96145.6|95945.6|96145.6|95945.6|96116.3|95916.3|3
1653342640000|2022-05-23 21:50:40|96142|95942|96142|95942|96142|95942|96142|95942|1
1653342660000|2022-05-23 21:51:00|96146.8|95946.8|96145.8|95945.8|96159.6|95959.6|96142.3|95942.3|7
1653342670000|2022-05-23 21:51:10|96146.7|95946.7|96146.7|95946.7|96146.7|95946.7|96146.7|95946.7|1
1653342680000|2022-05-23 21:51:20|96144.4|95944.4|96145|95945|96145|95945|96144.4|95944.4|3
1653342690000|2022-05-23 21:51:30|96142.8|95942.8|96147.9|95947.9|96147.9|95947.9|96142.6|95942.6|4
1653342700000|2022-05-23 21:51:40|96143.1|95943.1|96144.5|95944.5|96144.5|95944.5|96143.1|95943.1|2
1653342710000|2022-05-23 21:51:50|96145.5|95945.5|96142.7|95942.7|96145.5|95945.5|96141.9|95941.9|3
1653342720000|2022-05-23 21:52:00|96150.8|95950.8|96143.7|95943.7|96150.8|95950.8|96143|95943|4
1653342730000|2022-05-23 21:52:10|96145.7|95945.7|96145.7|95945.7|96145.7|95945.7|96145.7|95945.7|1
1653342740000|2022-05-23 21:52:20|96142.1|95942.1|96142.1|95942.1|96142.1|95942.1|96142.1|95942.1|1
1653342750000|2022-05-23 21:52:30|96138.7|95938.7|96138.7|95938.7|96138.7|95938.7|96138.7|95938.7|1
1653342770000|2022-05-23 21:52:50|96138.9|95938.9|96143.5|95943.5|96148.3|95948.3|96138.9|95938.9|3
1653342780000|2022-05-23 21:53:00|96145.2|95945.2|96145.2|95945.2|96145.2|95945.2|96145.2|95945.2|1
1653342790000|2022-05-23 21:53:10|96145.9|95945.9|96140|95940|96145.9|95945.9|96140|95940|2
1653342800000|2022-05-23 21:53:20|96141.2|95941.2|96141.2|95941.2|96141.2|95941.2|96141.2|95941.2|1
1653342820000|2022-05-23 21:53:40|96148.3|95948.3|96138.8|95938.8|96148.3|95948.3|96138.8|95938.8|2
1653342830000|2022-05-23 21:53:50|96144.5|95944.5|96153.5|95953.5|96169|95969|96144.5|95944.5|5
1653342840000|2022-05-23 21:54:00|96148.3|95948.3|96148.3|95948.3|96148.3|95948.3|96148.3|95948.3|1
1653342850000|2022-05-23 21:54:10|96141.2|95941.2|96141.2|95941.2|96141.2|95941.2|96141.2|95941.2|1
1653342860000|2022-05-23 21:54:20|96142|95942|96145.8|95945.8|96148.3|95948.3|96142|95942|5
1653342870000|2022-05-23 21:54:30|96140.7|95940.7|96106.1|95906.1|96140.7|95940.7|96097.5|95897.5|3
1653342880000|2022-05-23 21:54:40|96116.8|95916.8|96119.3|95919.3|96119.3|95919.3|96115|95915|3
1653342890000|2022-05-23 21:54:50|96129.5|95929.5|96115.3|95915.3|96143.3|95943.3|96115.3|95915.3|6
1653342900000|2022-05-23 21:55:00|96124.7|95924.7|96128.9|95928.9|96130.8|95930.8|96124.7|95924.7|5
1653342910000|2022-05-23 21:55:10|96155.8|95955.8|96123.1|95923.1|96155.8|95955.8|96123.1|95923.1|3
1653342920000|2022-05-23 21:55:20|96127.3|95927.3|96100.8|95900.8|96148.7|95948.7|96100.8|95900.8|3
1653342930000|2022-05-23 21:55:30|96112.3|95912.3|96116.9|95916.9|96116.9|95916.9|96112.3|95912.3|2
1653342940000|2022-05-23 21:55:40|96123.3|95923.3|96113.5|95913.5|96148.9|95948.9|96084.8|95884.8|4
1653342950000|2022-05-23 21:55:50|96122.9|95922.9|96147.1|95947.1|96147.1|95947.1|96122.9|95922.9|6
1653342960000|2022-05-23 21:56:00|96144.5|95944.5|96144.6|95944.6|96146.4|95946.4|96144.5|95944.5|5
1653342970000|2022-05-23 21:56:10|96146.4|95946.4|96118.5|95918.5|96146.4|95946.4|96118.5|95918.5|6
1653342980000|2022-05-23 21:56:20|96123|95923|96150.9|95950.9|96151|95951|96123|95923|4
1653342990000|2022-05-23 21:56:30|96103.6|95903.6|96119.2|95919.2|96119.2|95919.2|96103.6|95903.6|2
1653343000000|2022-05-23 21:56:40|96123|95923|96126.6|95926.6|96127|95927|96123|95923|4
1653343010000|2022-05-23 21:56:50|96123.1|95923.1|96144.5|95944.5|96144.5|95944.5|96117.9|95917.9|5
1653343020000|2022-05-23 21:57:00|96143.7|95943.7|96139.7|95939.7|96144.9|95944.9|96136.7|95936.7|6
1653343030000|2022-05-23 21:57:10|96136.7|95936.7|96139.7|95939.7|96139.7|95939.7|96136.7|95936.7|2
1653343040000|2022-05-23 21:57:20|96142.1|95942.1|96142.2|95942.2|96142.2|95942.2|96142.1|95942.1|2
1653343050000|2022-05-23 21:57:30|96121.4|95921.4|96148.2|95948.2|96149.9|95949.9|96121.4|95921.4|6
1653343060000|2022-05-23 21:57:40|96147.6|95947.6|96139|95939|96147.6|95947.6|96136|95936|3
1653343070000|2022-05-23 21:57:50|96140.3|95940.3|96141.1|95941.1|96141.1|95941.1|96140|95940|8
1653343080000|2022-05-23 21:58:00|96134.9|95934.9|96140.3|95940.3|96140.5|95940.5|96134.9|95934.9|3
1653343090000|2022-05-23 21:58:10|96141|95941|96142.6|95942.6|96142.6|95942.6|96140.8|95940.8|3
1653343100000|2022-05-23 21:58:20|96140|95940|96149|95949|96151.4|95951.4|96140|95940|5
1653343110000|2022-05-23 21:58:30|96138.3|95938.3|96140|95940|96142.4|95942.4|96138.3|95938.3|3
1653343120000|2022-05-23 21:58:40|96140.4|95940.4|96127.5|95927.5|96140.4|95940.4|96113.1|95913.1|4
1653343130000|2022-05-23 21:58:50|96122.8|95922.8|96121.7|95921.7|96126.1|95926.1|96110.5|95910.5|6
1653343140000|2022-05-23 21:59:00|96126.8|95926.8|96140.5|95940.5|96141.9|95941.9|96126.8|95926.8|7
1653343150000|2022-05-23 21:59:10|96155.3|95955.3|96155.3|95955.3|96155.3|95955.3|96155.3|95955.3|1
1653343180000|2022-05-23 21:59:40|96108|95908|96135.4|95935.4|96161.1|95961.1|96105.6|95905.6|34
1653343190000|2022-05-23 21:59:50|96135.6|95935.6|96132.1|95932.1|96142.4|95942.4|96130.4|95930.4|22
1653343200000|2022-05-23 22:00:00|96137|95937|96142.8|95942.8|96175.5|95975.5|96137|95937|11
1653343210000|2022-05-23 22:00:10|96142.7|95942.7|96115.3|95915.3|96152.7|95952.7|96108|95908|20
1653343220000|2022-05-23 22:00:20|96115.5|95915.5|96112.6|95912.6|96124.7|95924.7|96094.9|95894.9|51
1653343230000|2022-05-23 22:00:30|96111.7|95911.7|96105.3|95905.3|96113.1|95913.1|96094.3|95894.3|14
1653343240000|2022-05-23 22:00:40|96095.6|95895.6|96109.4|95909.4|96111.6|95911.6|96095.6|95895.6|23
1653343250000|2022-05-23 22:00:50|96108.6|95908.6|96108.2|95908.2|96117.8|95917.8|96104.3|95904.3|20
1653343260000|2022-05-23 22:01:00|96111.1|95911.1|96120.6|95920.6|96123.2|95923.2|96096.9|95896.9|31
1653343270000|2022-05-23 22:01:10|96123.6|95923.6|96113.1|95913.1|96129.4|95929.4|96084.1|95884.1|25
1653343280000|2022-05-23 22:01:20|96117.3|95917.3|96122.8|95922.8|96123.2|95923.2|96111.4|95911.4|13
1653343290000|2022-05-23 22:01:30|96121.8|95921.8|96124.4|95924.4|96130.5|95930.5|96121.8|95921.8|13
1653343300000|2022-05-23 22:01:40|96125.9|95925.9|96105.9|95905.9|96129.1|95929.1|96105.9|95905.9|7
1653343310000|2022-05-23 22:01:50|96113.3|95913.3|96105.6|95905.6|96113.3|95913.3|96105.6|95905.6|4
1653343320000|2022-05-23 22:02:00|96114.3|95914.3|96193.6|95993.6|96226.3|96026.3|96109|95909|8
1653343440000|2022-05-23 22:04:00|96259.6|96059.6|96263.3|96063.3|96263.4|96063.4|96258.8|96058.8|6
1653343450000|2022-05-23 22:04:10|96261|96061|96260.6|96060.6|96263.1|96063.1|96260.6|96060.6|4
1653343560000|2022-05-23 22:06:00|96248.6|96048.6|96253.2|96053.2|96253.2|96053.2|96248.6|96048.6|3
1653343570000|2022-05-23 22:06:10|96253|96053|96244.8|96044.8|96260.6|96060.6|96244.1|96044.1|6
1653343580000|2022-05-23 22:06:20|96252.3|96052.3|96242.9|96042.9|96271.3|96071.3|96242.9|96042.9|3
1653343590000|2022-05-23 22:06:30|96236.6|96036.6|96251.2|96051.2|96251.2|96051.2|96236.6|96036.6|4
1653343630000|2022-05-23 22:07:10|96268.8|96068.8|96266.1|96066.1|96268.8|96068.8|96266.1|96066.1|2
1653343670000|2022-05-23 22:07:50|96257|96057|96264.3|96064.3|96264.3|96064.3|96257|96057|3
1653343680000|2022-05-23 22:08:00|96256.9|96056.9|96256.9|96056.9|96256.9|96056.9|96256.9|96056.9|1
1653343690000|2022-05-23 22:08:10|96263.9|96063.9|96263.9|96063.9|96263.9|96063.9|96263.9|96063.9|1
1653343700000|2022-05-23 22:08:20|96261.1|96061.1|96261.1|96061.1|96261.1|96061.1|96261.1|96061.1|1
1653343720000|2022-05-23 22:08:40|96270.2|96070.2|96270.2|96070.2|96270.2|96070.2|96270.2|96070.2|1
1653343730000|2022-05-23 22:08:50|96252.1|96052.1|96250.9|96050.9|96252.1|96052.1|96250.9|96050.9|2
1653343740000|2022-05-23 22:09:00|96256.3|96056.3|96255.9|96055.9|96256.3|96056.3|96255.6|96055.6|3
1653343750000|2022-05-23 22:09:10|96254.2|96054.2|96259.3|96059.3|96259.3|96059.3|96251.4|96051.4|3
1653343760000|2022-05-23 22:09:20|96266.5|96066.5|96261.8|96061.8|96266.5|96066.5|96247.1|96047.1|8
1653343780000|2022-05-23 22:09:40|96251|96051|96252.6|96052.6|96252.6|96052.6|96244|96044|7
1653343790000|2022-05-23 22:09:50|96246.1|96046.1|96260.3|96060.3|96260.3|96060.3|96245.8|96045.8|6
1653343840000|2022-05-23 22:10:40|96261|96061|96260.1|96060.1|96268.7|96068.7|96260.1|96060.1|5
1653343850000|2022-05-23 22:10:50|96274.5|96074.5|96291.9|96091.9|96291.9|96091.9|96216.4|96016.4|25
1653343860000|2022-05-23 22:11:00|96274.2|96074.2|96268.5|96068.5|96292|96092|96244.3|96044.3|20
1653343870000|2022-05-23 22:11:10|96282.5|96082.5|96297|96097|96299.3|96099.3|96275.5|96075.5|8
1653343880000|2022-05-23 22:11:20|96298.2|96098.2|96272.2|96072.2|96299.3|96099.3|96248.5|96048.5|5
1653343890000|2022-05-23 22:11:30|96272.5|96072.5|96263.9|96063.9|96274.5|96074.5|96263.9|96063.9|10
1653343910000|2022-05-23 22:11:50|96257|96057|96257|96057|96257.1|96057.1|96256.8|96056.8|5
1653343930000|2022-05-23 22:12:10|96271.6|96071.6|96273.5|96073.5|96275.3|96075.3|96271.6|96071.6|7
1653343940000|2022-05-23 22:12:20|96275.2|96075.2|96270.9|96070.9|96275.2|96075.2|96267.7|96067.7|13
1653343950000|2022-05-23 22:12:30|96271.4|96071.4|96273.7|96073.7|96275|96075|96241.5|96041.5|15
1653343960000|2022-05-23 22:12:40|96280.1|96080.1|96277.5|96077.5|96283.9|96083.9|96262.5|96062.5|8
1653343970000|2022-05-23 22:12:50|96277.1|96077.1|96279.5|96079.5|96279.5|96079.5|96275.8|96075.8|5
1653343990000|2022-05-23 22:13:10|96260.2|96060.2|96260.2|96060.2|96260.2|96060.2|96260.2|96060.2|1
1653344000000|2022-05-23 22:13:20|96261.3|96061.3|96256.2|96056.2|96262.4|96062.4|96256.2|96056.2|17
1653344010000|2022-05-23 22:13:30|96256.6|96056.6|96246.2|96046.2|96260.1|96060.1|96246.2|96046.2|12
1653344020000|2022-05-23 22:13:40|96250.1|96050.1|96262.6|96062.6|96262.9|96062.9|96244.8|96044.8|19
1653344030000|2022-05-23 22:13:50|96262.3|96062.3|96275|96075|96275.7|96075.7|96260.8|96060.8|13
1653344040000|2022-05-23 22:14:00|96274.9|96074.9|96256|96056|96274.9|96074.9|96256|96056|10
1653344050000|2022-05-23 22:14:10|96285.1|96085.1|96273|96073|96285.1|96085.1|96273|96073|7
1653344060000|2022-05-23 22:14:20|96273.6|96073.6|96263.3|96063.3|96273.6|96073.6|96254.4|96054.4|8
1653344070000|2022-05-23 22:14:30|96269.1|96069.1|96275.4|96075.4|96275.8|96075.8|96269|96069|6
1653344080000|2022-05-23 22:14:40|96274.4|96074.4|96271.5|96071.5|96274.4|96074.4|96268.9|96068.9|6
1653344090000|2022-05-23 22:14:50|96270.7|96070.7|96270.4|96070.4|96273.9|96073.9|96265.3|96065.3|12
1653344100000|2022-05-23 22:15:00|96272.4|96072.4|96253.7|96053.7|96272.4|96072.4|96244.2|96044.2|18
1653344110000|2022-05-23 22:15:10|96261.4|96061.4|96256.6|96056.6|96263.7|96063.7|96256.6|96056.6|12
1653344120000|2022-05-23 22:15:20|96262.4|96062.4|96259.3|96059.3|96264|96064|96254.6|96054.6|15
1653344130000|2022-05-23 22:15:30|96260.5|96060.5|96264.2|96064.2|96265.4|96065.4|96259.9|96059.9|13
1653344140000|2022-05-23 22:15:40|96264.5|96064.5|96245.2|96045.2|96264.5|96064.5|96243|96043|14
1653344150000|2022-05-23 22:15:50|96258.5|96058.5|96260.9|96060.9|96260.9|96060.9|96255.1|96055.1|5
1653344170000|2022-05-23 22:16:10|96250.3|96050.3|96252.9|96052.9|96253.5|96053.5|96249.8|96049.8|6
1653344180000|2022-05-23 22:16:20|96253.2|96053.2|96248.6|96048.6|96253.2|96053.2|96248.6|96048.6|9
1653344200000|2022-05-23 22:16:40|96246.1|96046.1|96246.1|96046.1|96246.1|96046.1|96246.1|96046.1|1
1653344210000|2022-05-23 22:16:50|96248.4|96048.4|96253|96053|96253|96053|96248.3|96048.3|6
1653344220000|2022-05-23 22:17:00|96251.7|96051.7|96245.9|96045.9|96254.2|96054.2|96245.9|96045.9|10
1653344230000|2022-05-23 22:17:10|96251.4|96051.4|96251.4|96051.4|96252.9|96052.9|96247.9|96047.9|11
1653344240000|2022-05-23 22:17:20|96248.5|96048.5|96248.5|96048.5|96248.5|96048.5|96248.5|96048.5|1
1653344250000|2022-05-23 22:17:30|96249.8|96049.8|96250.6|96050.6|96253.9|96053.9|96249.8|96049.8|8
1653344260000|2022-05-23 22:17:40|96252.8|96052.8|96253.6|96053.6|96265.1|96065.1|96245.6|96045.6|9
1653344270000|2022-05-23 22:17:50|96259.1|96059.1|96253.8|96053.8|96259.1|96059.1|96253.6|96053.6|4
1653344280000|2022-05-23 22:18:00|96241.4|96041.4|96249.7|96049.7|96250.5|96050.5|96241.4|96041.4|4
1653344290000|2022-05-23 22:18:10|96245.5|96045.5|96256.7|96056.7|96264.7|96064.7|96240.2|96040.2|20
1653344300000|2022-05-23 22:18:20|96255.2|96055.2|96251.1|96051.1|96256.7|96056.7|96251.1|96051.1|8
1653344310000|2022-05-23 22:18:30|96253.9|96053.9|96266.2|96066.2|96266.2|96066.2|96244.1|96044.1|11
1653344320000|2022-05-23 22:18:40|96265.2|96065.2|96264.4|96064.4|96265.2|96065.2|96264.4|96064.4|4
1653344330000|2022-05-23 22:18:50|96261.7|96061.7|96253.3|96053.3|96261.7|96061.7|96251.8|96051.8|8
1653344340000|2022-05-23 22:19:00|96267.9|96067.9|96268.5|96068.5|96268.6|96068.6|96267.9|96067.9|3
1653344350000|2022-05-23 22:19:10|96268.9|96068.9|96255.4|96055.4|96268.9|96068.9|96249.8|96049.8|24
1653344360000|2022-05-23 22:19:20|96256.7|96056.7|96266.1|96066.1|96267.4|96067.4|96256.7|96056.7|9
1653344370000|2022-05-23 22:19:30|96265.8|96065.8|96262.2|96062.2|96273.9|96073.9|96262.2|96062.2|9
1653344380000|2022-05-23 22:19:40|96263.7|96063.7|96263.7|96063.7|96266.8|96066.8|96263.1|96063.1|9
1653344390000|2022-05-23 22:19:50|96269.3|96069.3|96271.1|96071.1|96275.5|96075.5|96249.2|96049.2|27
1653344400000|2022-05-23 22:20:00|96271.3|96071.3|96265.7|96065.7|96272.5|96072.5|96251.8|96051.8|24
1653344410000|2022-05-23 22:20:10|96265.3|96065.3|96261.1|96061.1|96275.8|96075.8|96249.8|96049.8|30
1653344420000|2022-05-23 22:20:20|96262.9|96062.9|96257.1|96057.1|96275.2|96075.2|96250.9|96050.9|29
1653344430000|2022-05-23 22:20:30|96256.7|96056.7|96263.7|96063.7|96271.9|96071.9|96256.7|96056.7|16
1653344440000|2022-05-23 22:20:40|96262.1|96062.1|96260|96060|96276.8|96076.8|96260|96060|14
1653344450000|2022-05-23 22:20:50|96261.3|96061.3|96269.8|96069.8|96274.9|96074.9|96244.8|96044.8|24
1653344460000|2022-05-23 22:21:00|96280|96080|96268.3|96068.3|96280.3|96080.3|96254.1|96054.1|20
1653344470000|2022-05-23 22:21:10|96264.3|96064.3|96268.1|96068.1|96269|96069|96254.6|96054.6|21
1653344480000|2022-05-23 22:21:20|96268.6|96068.6|96249.9|96049.9|96280.6|96080.6|96240.6|96040.6|10
1653344490000|2022-05-23 22:21:30|96267.1|96067.1|96260.2|96060.2|96273.1|96073.1|96246.9|96046.9|13
1653344500000|2022-05-23 22:21:40|96260.3|96060.3|96266.5|96066.5|96272.1|96072.1|96259.6|96059.6|19
1653344510000|2022-05-23 22:21:50|96274.9|96074.9|96265.4|96065.4|96293.5|96093.5|96259.3|96059.3|32
1653344520000|2022-05-23 22:22:00|96265|96065|96275.2|96075.2|96284.2|96084.2|96263.9|96063.9|31
1653344530000|2022-05-23 22:22:10|96275.9|96075.9|96286.8|96086.8|96292.2|96092.2|96259.5|96059.5|25
1653344540000|2022-05-23 22:22:20|96289.3|96089.3|96268.2|96068.2|96289.3|96089.3|96263.4|96063.4|22
1653344550000|2022-05-23 22:22:30|96269.8|96069.8|96292.1|96092.1|96294.4|96094.4|96245.1|96045.1|47
1653344560000|2022-05-23 22:22:40|96291.9|96091.9|96277.6|96077.6|96292.5|96092.5|96277.5|96077.5|34
1653344570000|2022-05-23 22:22:50|96277.5|96077.5|96273|96073|96288.5|96088.5|96273|96073|31
1653344580000|2022-05-23 22:23:00|96275.7|96075.7|96292.2|96092.2|96294.2|96094.2|96274.4|96074.4|31
1653344590000|2022-05-23 22:23:10|96294|96094|96292.9|96092.9|96294|96094|96290.8|96090.8|13
1653344600000|2022-05-23 22:23:20|96293|96093|96287.7|96087.7|96293|96093|96258.9|96058.9|18
1653344610000|2022-05-23 22:23:30|96288.2|96088.2|96244|96044|96290.6|96090.6|96238.8|96038.8|47
1653344620000|2022-05-23 22:23:40|96242.8|96042.8|96240.8|96040.8|96247.2|96047.2|96238.6|96038.6|46
1653344630000|2022-05-23 22:23:50|96242.4|96042.4|96247.4|96047.4|96247.4|96047.4|96239.5|96039.5|25
1653344640000|2022-05-23 22:24:00|96247.3|96047.3|96249.2|96049.2|96268.9|96068.9|96235.8|96035.8|35
1653344650000|2022-05-23 22:24:10|96249.6|96049.6|96241.1|96041.1|96249.6|96049.6|96235.2|96035.2|37
1653344660000|2022-05-23 22:24:20|96239.6|96039.6|96244.4|96044.4|96245|96045|96239.6|96039.6|26
1653344670000|2022-05-23 22:24:30|96244.3|96044.3|96237.7|96037.7|96245.1|96045.1|96235|96035|33
1653344680000|2022-05-23 22:24:40|96237.6|96037.6|96252.7|96052.7|96261.3|96061.3|96235.6|96035.6|36
1653344690000|2022-05-23 22:24:50|96261.4|96061.4|96286.5|96086.5|96289.2|96089.2|96251.4|96051.4|58
1653344700000|2022-05-23 22:25:00|96286|96086|96346.1|96146.1|96346.1|96146.1|96286|96086|49
1653344710000|2022-05-23 22:25:10|96344.4|96144.4|96344.5|96144.5|96345.5|96145.5|96342.7|96142.7|23
1653344720000|2022-05-23 22:25:20|96344.3|96144.3|96343.1|96143.1|96344.4|96144.4|96341.6|96141.6|18
1653344730000|2022-05-23 22:25:30|96343.9|96143.9|96338.2|96138.2|96345|96145|96336.7|96136.7|13
1653344740000|2022-05-23 22:25:40|96337|96137|96342.1|96142.1|96342.9|96142.9|96337|96137|14
1653344750000|2022-05-23 22:25:50|96341.5|96141.5|96332.1|96132.1|96344.3|96144.3|96325.3|96125.3|32
1653344760000|2022-05-23 22:26:00|96334.6|96134.6|96324.8|96124.8|96335.1|96135.1|96321.8|96121.8|31
1653344770000|2022-05-23 22:26:10|96324.4|96124.4|96325.4|96125.4|96325.8|96125.8|96323.5|96123.5|27
1653344780000|2022-05-23 22:26:20|96325.7|96125.7|96322.3|96122.3|96326.6|96126.6|96319|96119|17
1653344790000|2022-05-23 22:26:30|96322.9|96122.9|96318.4|96118.4|96324.5|96124.5|96314.8|96114.8|24
1653344800000|2022-05-23 22:26:40|96318|96118|96323.3|96123.3|96325.4|96125.4|96317.1|96117.1|24
1653344810000|2022-05-23 22:26:50|96322.9|96122.9|96308.4|96108.4|96322.9|96122.9|96274.8|96074.8|50
1653344820000|2022-05-23 22:27:00|96308.1|96108.1|96308|96108|96308.2|96108.2|96307.6|96107.6|18
1653344830000|2022-05-23 22:27:10|96310|96110|96307|96107|96312.4|96112.4|96304.6|96104.6|20
1653344840000|2022-05-23 22:27:20|96307.6|96107.6|96312.3|96112.3|96313.7|96113.7|96307|96107|25
1653344850000|2022-05-23 22:27:30|96312.6|96112.6|96308.5|96108.5|96313.4|96113.4|96305.1|96105.1|31
1653344860000|2022-05-23 22:27:40|96308.8|96108.8|96308.6|96108.6|96311.8|96111.8|96306.6|96106.6|35
1653344870000|2022-05-23 22:27:50|96308.5|96108.5|96311.1|96111.1|96311.1|96111.1|96301.2|96101.2|29
1653344880000|2022-05-23 22:28:00|96310.5|96110.5|96309.8|96109.8|96312.9|96112.9|96308.7|96108.7|22
1653344890000|2022-05-23 22:28:10|96309|96109|96309.3|96109.3|96309.7|96109.7|96303.3|96103.3|26
1653344900000|2022-05-23 22:28:20|96309.4|96109.4|96311|96111|96313.1|96113.1|96309.3|96109.3|14
1653344910000|2022-05-23 22:28:30|96301.4|96101.4|96272.9|96072.9|96311.8|96111.8|96261|96061|43
1653344920000|2022-05-23 22:28:40|96267.2|96067.2|96253|96053|96267.2|96067.2|96251.1|96051.1|35
1653344930000|2022-05-23 22:28:50|96253.8|96053.8|96251.7|96051.7|96255.4|96055.4|96250.4|96050.4|13
1653344940000|2022-05-23 22:29:00|96249.6|96049.6|96255.7|96055.7|96256.2|96056.2|96249.6|96049.6|20
1653344950000|2022-05-23 22:29:10|96256|96056|96255.5|96063.7|96261.1|96065.1|96253.6|96056|33
1653344960000|2022-05-23 22:29:20|96257.4|96064.1|96252.5|96052.5|96260.9|96064.1|96245.3|96052|34
1653344970000|2022-05-23 22:29:30|96253.5|96053.5|96261|96061|96289.4|96089.4|96253.5|96053.5|46
1653344980000|2022-05-23 22:29:40|96258.6|96058.6|96262.2|96062.2|96262.7|96062.7|96255.7|96055.7|35
1653344990000|2022-05-23 22:29:50|96261.5|96061.5|96261.5|96061.5|96262.9|96062.9|96260|96060|21
1653345000000|2022-05-23 22:30:00|96260|96060|96262.9|96062.9|96262.9|96062.9|96258.8|96058.8|32
1653345010000|2022-05-23 22:30:10|96266.8|96066.8|96256.7|96056.7|96266.8|96066.8|96256.5|96056.5|20
1653345020000|2022-05-23 22:30:20|96256.4|96056.4|96256.5|96056.5|96260.3|96060.3|96256.4|96056.4|15
1653345030000|2022-05-23 22:30:30|96253|96053|96256|96056|96256.6|96056.6|96253|96053|16
1653345040000|2022-05-23 22:30:40|96256.5|96056.5|96251.1|96051.1|96257|96057|96250.4|96051.1|18
1653345050000|2022-05-23 22:30:50|96252.5|96052.5|96253.1|96053.1|96257.3|96057.3|96251.2|96052.1|17
1653345060000|2022-05-23 22:31:00|96248.2|96054.7|96259|96059|96260.3|96060.3|96238.9|96053.2|28
1653345070000|2022-05-23 22:31:10|96257.2|96057.2|96250.9|96050.9|96257.7|96057.7|96229.5|96047.5|30
1653345080000|2022-05-23 22:31:20|96251.4|96051.4|96245.5|96045.5|96253.6|96053.6|96236.5|96041.4|34
1653345090000|2022-05-23 22:31:30|96245.9|96045.9|96243.2|96043.2|96250|96050|96243.2|96043.2|26
1653345100000|2022-05-23 22:31:40|96243.1|96043.1|96233.2|96033.2|96243.4|96043.4|96232.7|96032.7|25
1653345110000|2022-05-23 22:31:50|96235.3|96035.3|96234.8|96034.8|96236.3|96036.3|96234|96034|10
1653345120000|2022-05-23 22:32:00|96235.7|96035.7|96231.8|96031.8|96238|96038|96231.5|96031.5|13
1653345130000|2022-05-23 22:32:10|96233.3|96033.3|96239.1|96039.1|96239.7|96039.7|96226.4|96031.5|26
1653345140000|2022-05-23 22:32:20|96239.2|96039.2|96236.4|96036.4|96240.5|96040.5|96235.7|96035.7|33
1653345150000|2022-05-23 22:32:30|96237.6|96037.6|96228.6|96028.6|96241.2|96041.2|96228.6|96028.6|42
1653345160000|2022-05-23 22:32:40|96227.7|96027.7|96228.2|96029.1|96237.5|96037.5|96223.3|96027.3|26
1653345170000|2022-05-23 22:32:50|96228.9|96028.9|96223.9|96027.7|96230.8|96030.9|96216.4|96027.3|25
1653345180000|2022-05-23 22:33:00|96223.4|96025.4|96230.4|96030.4|96231.1|96031.1|96223.1|96025.4|14
1653345190000|2022-05-23 22:33:10|96231.2|96031.2|96237.3|96037.3|96238.3|96038.3|96212.3|96026.2|30
1653345200000|2022-05-23 22:33:20|96234.8|96034.8|96235.1|96035.1|96236.9|96037.6|96224|96032.3|30
1653345210000|2022-05-23 22:33:30|96235.2|96035.2|96240.2|96040.2|96240.2|96040.2|96217.1|96029.3|29
1653345220000|2022-05-23 22:33:40|96236|96036|96212.6|96032.2|96237.4|96037.4|96212.6|96031.5|26
1653345230000|2022-05-23 22:33:50|96222.9|96033.2|96245.7|96045.7|96247.3|96047.3|96222.4|96031.5|28
1653345240000|2022-05-23 22:34:00|96244.1|96044.1|96249.8|96049.8|96250.4|96050.4|96243.9|96043.9|44
1653345250000|2022-05-23 22:34:10|96250.1|96050.1|96252|96052|96252.3|96052.3|96246.9|96046.9|23
1653345260000|2022-05-23 22:34:20|96246.9|96046.9|96250.3|96050.3|96252|96052|96244.6|96046.5|8
1653345270000|2022-05-23 22:34:30|96251.9|96051.9|96253.6|96053.6|96253.6|96053.6|96233.4|96047.1|18
1653345280000|2022-05-23 22:34:40|96254.3|96054.3|96254.1|96054.1|96256|96056|96254|96054|23
1653345290000|2022-05-23 22:34:50|96253.5|96053.5|96256.4|96056.4|96262.9|96062.9|96250.6|96050.6|25
1653345300000|2022-05-23 22:35:00|96256.7|96056.7|96252.8|96056.4|96258.2|96058.2|96248.6|96048.6|24
1653345310000|2022-05-23 22:35:10|96252.5|96056.1|96257.5|96058|96260.6|96060.6|96252.4|96056.1|11
1653345320000|2022-05-23 22:35:20|96258.4|96058.4|96249.1|96050.5|96258.4|96058.4|96249.1|96050.4|11
1653345330000|2022-05-23 22:35:30|96246.1|96048.1|96249.8|96049.8|96258.2|96058.2|96226.8|96045.3|15
1653345340000|2022-05-23 22:35:40|96246.2|96046.2|96248.9|96048.9|96252.4|96052.4|96246.2|96046.2|10
1653345350000|2022-05-23 22:35:50|96248.1|96048.1|96244.4|96047.6|96248.1|96048.1|96232.9|96044.9|8
1653345360000|2022-05-23 22:36:00|96244.5|96047.1|96235.4|96044.5|96244.5|96048.9|96221.7|96043.9|15
1653345370000|2022-05-23 22:36:10|96247|96044.9|96233.5|96042.9|96247|96048.6|96233.5|96042.9|6
1653345380000|2022-05-23 22:36:20|96235.3|96043.5|96251.5|96051.5|96251.5|96051.5|96220.5|96043.5|20
1653345390000|2022-05-23 22:36:30|96245.3|96047.3|96254.2|96054.2|96254.2|96054.2|96245.3|96046.3|15
1653345400000|2022-05-23 22:36:40|96249.8|96049.8|96244.5|96044.5|96253.6|96053.6|96235.1|96044.5|15
1653345410000|2022-05-23 22:36:50|96245|96045|96245.1|96045.6|96246.9|96046.9|96236.4|96043.2|35
1653345420000|2022-05-23 22:37:00|96241.3|96045.2|96237.7|96047.1|96245.3|96048.1|96225.7|96045|17
1653345430000|2022-05-23 22:37:10|96237.3|96047.6|96240.3|96045.1|96245.5|96047.6|96233.7|96040.9|10
1653345440000|2022-05-23 22:37:20|96241.1|96044.1|96246.7|96046.7|96254.6|96054.6|96241.1|96044.1|17
1653345450000|2022-05-23 22:37:30|96246.5|96046.5|96247.1|96047.1|96248.6|96049|96231.2|96045.2|20
1653345460000|2022-05-23 22:37:40|96240.3|96040.3|96244.3|96044.3|96245.3|96045.3|96239.5|96039.5|10
1653345470000|2022-05-23 22:37:50|96243.3|96043.3|96244.3|96044.3|96247.4|96047.4|96243.3|96043.3|13
1653345480000|2022-05-23 22:38:00|96245.9|96045.9|96236.6|96036.6|96249.3|96049.3|96236.6|96036.6|15
1653345490000|2022-05-23 22:38:10|96232.9|96032.9|96233.1|96036.5|96236.7|96041.6|96225.2|96030|15
1653345500000|2022-05-23 22:38:20|96219.4|96043|96229.4|96038.5|96234.1|96043|96209.7|96036.2|15
1653345510000|2022-05-23 22:38:30|96231.5|96039.3|96226.3|96036.5|96231.5|96039.3|96222.3|96036.4|10
1653345520000|2022-05-23 22:38:40|96212.3|96035.1|96226.5|96033.1|96230.2|96037|96212.3|96033.1|14
1653345530000|2022-05-23 22:38:50|96223|96032.9|96227.6|96031.2|96234.6|96034.6|96223|96030.7|12
1653345540000|2022-05-23 22:39:00|96223.1|96032|96239.5|96039.5|96239.5|96039.5|96223.1|96031.1|6
1653345550000|2022-05-23 22:39:10|96214.8|96034.9|96237.7|96037.7|96237.7|96037.7|96214.8|96030|7
1653345560000|2022-05-23 22:39:20|96226.5|96032.9|96230.4|96032.2|96238.5|96038.5|96226.5|96030.2|20
1653345570000|2022-05-23 22:39:30|96230.2|96031.7|96233.4|96033.4|96235.1|96035.1|96225.3|96025.3|20
1653345580000|2022-05-23 22:39:40|96234.4|96034.4|96234.3|96034.3|96236.5|96036.5|96233.3|96033.3|8
1653345590000|2022-05-23 22:39:50|96232.5|96032.5|96233.7|96033.7|96238.7|96038.7|96231|96031|13
1653345600000|2022-05-23 22:40:00|96234|96034|96239.7|96039.7|96239.7|96039.7|96209.8|96026.6|17
1653345610000|2022-05-23 22:40:10|96234.5|96034.5|96234.4|96034.4|96234.5|96034.5|96234.4|96034.4|2
1653345620000|2022-05-23 22:40:20|96219|96028.3|96216.2|96032.5|96225.2|96035.6|96203.6|96028|10
1653345630000|2022-05-23 22:40:30|96220.2|96033.2|96222.7|96029.2|96225.7|96033.2|96220.2|96029.2|5
1653345640000|2022-05-23 22:40:40|96218.1|96029.8|96217.7|96032.2|96224.4|96034.6|96210.8|96029.8|10
1653345650000|2022-05-23 22:40:50|96214|96031.5|96217.1|96033|96219.3|96033.1|96214|96030.9|8
1653345660000|2022-05-23 22:41:00|96219.1|96030.9|96215.6|96027.2|96219.1|96032.2|96215.2|96025.6|9
1653345670000|2022-05-23 22:41:10|96218.3|96025.9|96206.5|96027.9|96229.4|96037.9|96189.8|96025.9|12
1653345680000|2022-05-23 22:41:20|96183.8|96031.9|96220.1|96030.8|96220.8|96031.9|96183.8|96030|42
1653345690000|2022-05-23 22:41:30|96220.2|96030.9|96222.2|96031.2|96222.2|96031.4|96218.5|96030.1|37
1653345700000|2022-05-23 22:41:40|96220.5|96031.1|96228.8|96029.9|96229.1|96031.2|96220.5|96029.8|37
1653345710000|2022-05-23 22:41:50|96227.1|96029.8|96229.5|96030.1|96236.9|96036.9|96210.1|96029.1|42
1653345720000|2022-05-23 22:42:00|96229.3|96030|96231.3|96031.3|96236.1|96036.1|96225.3|96029.2|15
1653345730000|2022-05-23 22:42:10|96219.4|96030.1|96231.8|96032|96234.7|96034.7|96219.4|96030.1|5
1653345740000|2022-05-23 22:42:20|96199|96034.5|96225.8|96033|96225.8|96035.9|96199|96033|4
1653345750000|2022-05-23 22:42:30|96222.2|96031.4|96218.4|96030.1|96222.2|96031.8|96216.3|96029.8|5
1653345760000|2022-05-23 22:42:40|96218.9|96030.6|96222.8|96034.5|96222.8|96034.5|96196.7|96030.6|7
1653345770000|2022-05-23 22:42:50|96220.6|96031.7|96222.9|96030.6|96237.3|96037.3|96212.1|96030.5|28
1653345780000|2022-05-23 22:43:00|96234|96034.1|96229.1|96033.5|96236.6|96036.6|96218|96029.3|12
1653345790000|2022-05-23 22:43:10|96228.6|96031|96228.6|96031|96228.6|96031|96228.6|96031|1
1653345800000|2022-05-23 22:43:20|96227.4|96030|96215.4|96031.3|96235.9|96035.9|96208.4|96030|9
1653345810000|2022-05-23 22:43:30|96219|96032.4|96230.4|96033.9|96246.6|96046.6|96219|96032.4|7
1653345820000|2022-05-23 22:43:40|96229.3|96030.9|96236.1|96036.1|96236.1|96036.9|96196.6|96029.7|10
1653345830000|2022-05-23 22:43:50|96248.4|96048.4|96243|96043|96248.4|96048.4|96235.9|96035.9|5
1653345840000|2022-05-23 22:44:00|96242.6|96042.6|96211.3|96030.9|96243.7|96043.7|96200.5|96030.9|7
1653345850000|2022-05-23 22:44:10|96212.2|96030.4|96234.6|96035.1|96235.7|96037.2|96212.2|96030.4|3
1653345860000|2022-05-23 22:44:20|96237.4|96037.4|96237.5|96037.5|96237.5|96037.5|96237.4|96037.4|2
1653345870000|2022-05-23 22:44:30|96223.5|96031.3|96208.3|96033.8|96232.5|96034.4|96208.3|96031.3|5
1653345890000|2022-05-23 22:44:50|96230.8|96044.3|96227.3|96033.1|96244.3|96044.3|96225|96033|9
1653345900000|2022-05-23 22:45:00|96223|96032.2|96230.4|96036.2|96231.6|96042|96199.6|96032|25
1653345910000|2022-05-23 22:45:10|96229.6|96039.1|96233.2|96034.6|96240.7|96040.7|96227.6|96034.3|14
1653345920000|2022-05-23 22:45:20|96236.3|96036.3|96223.7|96038.6|96236.3|96038.6|96208.9|96036.3|4
1653345930000|2022-05-23 22:45:30|96224.4|96037.5|96225.6|96036.2|96246.5|96046.5|96224.4|96033.6|8
1653345940000|2022-05-23 22:45:40|96228.7|96035.2|96216.1|96037.1|96228.7|96041|96199.6|96026.3|17
1653345950000|2022-05-23 22:45:50|96207.3|96041.2|96228.6|96030.9|96236.9|96042.2|96207.3|96030.9|19
1653345960000|2022-05-23 22:46:00|96228.7|96031|96223.4|96035.3|96228.8|96036.7|96212.4|96031|24
1653345970000|2022-05-23 22:46:10|96224.4|96035.5|96223.2|96033.1|96226.2|96035.5|96220.5|96032.9|15
1653345980000|2022-05-23 22:46:20|96228|96033.4|96216.8|96035.3|96230.2|96037.9|96208|96033.3|14
1653345990000|2022-05-23 22:46:30|96220.1|96034.6|96231.4|96035.3|96231.4|96036.8|96219|96034.5|11
1653346000000|2022-05-23 22:46:40|96225.2|96035.7|96231.7|96031.7|96231.7|96040.1|96196.4|96030|16
1653346010000|2022-05-23 22:46:50|96224.7|96033.4|96213.9|96030.7|96224.7|96034.9|96208.2|96030.2|9
1653346020000|2022-05-23 22:47:00|96212.7|96030.4|96202.3|96037.7|96213.7|96039.2|96199.4|96030.4|36
1653346030000|2022-05-23 22:47:10|96210.4|96034.5|96198.9|96035.8|96211.1|96035.8|96198.9|96031.7|16
1653346040000|2022-05-23 22:47:20|96199.3|96036.5|96199.7|96035|96204|96036.5|96199.3|96034.2|6
1653346050000|2022-05-23 22:47:30|96199.9|96034.9|96200.7|96027.5|96204.4|96037.1|96191.7|96025|26
1653346060000|2022-05-23 22:47:40|96204.5|96026.4|96202|96025.5|96204.9|96031.1|96200.3|96025.5|11
1653346070000|2022-05-23 22:47:50|96202.9|96025.2|96195.4|96026.8|96203.4|96027.1|96193|96025|5
1653346080000|2022-05-23 22:48:00|96192.1|96029.6|96195.8|96030.2|96209.5|96034.7|96187.5|96025.6|24
1653346090000|2022-05-23 22:48:10|96196.8|96031.8|96217.5|96025.4|96217.5|96031.8|96188.2|96015.5|21
1653346100000|2022-05-23 22:48:20|96214.6|96026.4|96209.4|96026|96214.6|96029.1|96208.7|96025.1|12
1653346110000|2022-05-23 22:48:30|96212.2|96024|96201.3|96030.2|96214.8|96031.4|96194.1|96021.1|12
1653346120000|2022-05-23 22:48:40|96202.6|96030|96205.9|96027.4|96220.9|96032.2|96202.2|96024.3|32
1653346130000|2022-05-23 22:48:50|96203.7|96028|96202.7|96029.6|96214.7|96031.4|96200.8|96027.1|24
1653346140000|2022-05-23 22:49:00|96203|96029.3|96204.6|96030.2|96209|96030.2|96200.1|96026.4|6
1653346150000|2022-05-23 22:49:10|96202.2|96030.3|96216.4|96027.7|96216.4|96035.2|96168.1|96027.7|15
1653346160000|2022-05-23 22:49:20|96216.6|96026.9|96187.4|96028.6|96216.6|96029.8|96175.1|96024.4|18
1653346170000|2022-05-23 22:49:30|96187.3|96029.2|96213.5|96032.8|96214|96038.3|96186.2|96025.7|35
1653346180000|2022-05-23 22:49:40|96213.2|96031.3|96207.6|96031.8|96213.2|96033.3|96206|96030|9
1653346190000|2022-05-23 22:49:50|96212.1|96029.9|96198.5|96032.8|96212.1|96034.1|96194.5|96029.7|16
1653346200000|2022-05-23 22:50:00|96201.5|96031.9|96191.3|96031.9|96208.7|96035.7|96182.5|96031.5|24
1653346210000|2022-05-23 22:50:10|96192|96031.7|96204|96026.5|96212.5|96031.7|96189.4|96024.5|14
1653346220000|2022-05-23 22:50:20|96205.3|96024.4|96194.6|96027|96211.4|96030|96193.7|96024.4|10
1653346230000|2022-05-23 22:50:30|96195.8|96027.1|96201.1|96030.5|96211.6|96042.9|96181.8|96027.1|23
1653346240000|2022-05-23 22:50:40|96203.5|96029.9|96197.6|96031.1|96205.5|96035.4|96188.5|96029.9|63
1653346250000|2022-05-23 22:50:50|96198.3|96031.4|96203|96033.5|96207.6|96035.9|96190.1|96031|69
1653346260000|2022-05-23 22:51:00|96190.3|96033.7|96197.3|96029.1|96202|96034.2|96188.8|96029.1|64
1653346270000|2022-05-23 22:51:10|96197.1|96029.6|96202.1|96034.2|96203.8|96034.9|96195|96029.2|30
1653346280000|2022-05-23 22:51:20|96203.8|96034.3|96205.5|96034.5|96207|96037.8|96201.4|96034|43
1653346290000|2022-05-23 22:51:30|96204.1|96032.1|96198.5|96030.7|96204.1|96032.2|96188.3|96029.2|48
1653346300000|2022-05-23 22:51:40|96197.1|96031.4|96200.6|96035.4|96202.8|96037.3|96191.4|96028.3|40
1653346310000|2022-05-23 22:51:50|96201.2|96035.5|96197.6|96034.4|96201.2|96035.5|96188.6|96033.9|24
1653346320000|2022-05-23 22:52:00|96195.6|96033.3|96198.5|96037.4|96201.5|96041.1|96195.6|96031.1|7
1653346330000|2022-05-23 22:52:10|96185.6|96037|96200.4|96036.8|96201.9|96037|96185.6|96031.4|12
1653346340000|2022-05-23 22:52:20|96202.5|96035.8|96206.5|96034.9|96207.9|96036.7|96201.8|96034.4|9
1653346350000|2022-05-23 22:52:30|96205.7|96034.6|96192|96035.8|96205.7|96038.4|96192|96034.6|5
1653346360000|2022-05-23 22:52:40|96195.3|96035|96226.2|96026.2|96226.2|96035.5|96195.3|96026.1|7
1653346370000|2022-05-23 22:52:50|96220.8|96027|96205.8|96038|96220.8|96038|96198.1|96027|34
1653346380000|2022-05-23 22:53:00|96204.4|96035.2|96217.8|96035.9|96219.9|96037.6|96204.4|96034.8|36
1653346390000|2022-05-23 22:53:10|96219.3|96036.7|96198.6|96041.9|96219.9|96041.9|96193.2|96035.9|38
1653346400000|2022-05-23 22:53:20|96201.5|96040.6|96209.1|96040.7|96209.1|96041.8|96199.4|96040.5|37
1653346410000|2022-05-23 22:53:30|96216.1|96040.6|96216.2|96036.6|96227.8|96040.6|96212.4|96033.9|37
1653346420000|2022-05-23 22:53:40|96219.3|96037|96192.4|96040|96219.3|96040|96192.4|96037|35
1653346430000|2022-05-23 22:53:50|96195.1|96040.1|96206.2|96041.2|96206.2|96041.2|96195.1|96038.5|14
1653346440000|2022-05-23 22:54:00|96207.9|96040.4|96200.9|96037.8|96217.8|96042.8|96182.4|96037.8|11
1653346450000|2022-05-23 22:54:10|96200.5|96040.2|96201.7|96039.4|96204.5|96040.2|96200.5|96036.5|3
1653346460000|2022-05-23 22:54:20|96217.6|96036.2|96198.4|96037.7|96219.7|96041.6|96193.3|96035.1|20
1653346470000|2022-05-23 22:54:30|96199.9|96038.2|96208.7|96039.8|96218.6|96040.3|96199.9|96037.3|7
1653346480000|2022-05-23 22:54:40|96212.7|96042.5|96190.8|96039.3|96216.3|96042.5|96190.8|96038.3|4
1653346490000|2022-05-23 22:54:50|96198.9|96038.3|96212.8|96037.6|96216.3|96040.8|96198.9|96037.4|10
1653346500000|2022-05-23 22:55:00|96211|96038.2|96223.3|96034|96223.3|96038.2|96211|96032.1|5
1653346510000|2022-05-23 22:55:10|96223.5|96030.2|96201.2|96039.5|96223.5|96039.7|96193.5|96030.2|6
1653346520000|2022-05-23 22:55:20|96224.4|96030.7|96214.1|96035|96228.8|96039.5|96206.3|96027.3|16
1653346530000|2022-05-23 22:55:30|96224.5|96028.6|96217.1|96032.9|96224.5|96035.1|96210.7|96028.6|14
1653346540000|2022-05-23 22:55:40|96215|96033.5|96198.8|96034.2|96221.9|96036|96198.8|96029.9|17
1653346550000|2022-05-23 22:55:50|96204.5|96033.2|96217.8|96032.2|96219.4|96036.6|96204.5|96028.2|14
1653346560000|2022-05-23 22:56:00|96212.3|96034.1|96205.4|96030.9|96220.3|96034.8|96189.8|96030.3|15
1653346570000|2022-05-23 22:56:10|96204.3|96031.5|96204.8|96031|96222.7|96038.3|96203.8|96028.3|14
1653346580000|2022-05-23 22:56:20|96217.6|96028.9|96204.2|96032.9|96217.6|96037.4|96201|96028.9|10
1653346590000|2022-05-23 22:56:30|96205.1|96033.7|96187.3|96032.2|96206.2|96033.7|96187.3|96031|6
1653346600000|2022-05-23 22:56:40|96191.9|96031.8|96200.1|96031.7|96200.1|96033.6|96190.2|96031|10
1653346610000|2022-05-23 22:56:50|96194.8|96034.6|96188.2|96037.6|96202.4|96038.4|96188.2|96034.6|7
1653346620000|2022-05-23 22:57:00|96190.5|96036.6|96199.5|96033.8|96199.5|96036.6|96190.5|96033.8|8
1653346630000|2022-05-23 22:57:10|96197.8|96034.3|96184.3|96034.8|96199.9|96034.8|96184.3|96031.6|8
1653346640000|2022-05-23 22:57:20|96187.2|96034.2|96195.8|96033.9|96199.4|96035.2|96187.2|96032.9|11
1653346650000|2022-05-23 22:57:30|96190.8|96035.2|96189|96043.9|96200.6|96046.8|96189|96032.9|5
1653346660000|2022-05-23 22:57:40|96194.2|96040.6|96203.3|96041.3|96209.2|96047|96193.3|96039.2|20
1653346670000|2022-05-23 22:57:50|96202.7|96041.5|96217.2|96041.6|96217.2|96050.8|96197.6|96041.5|24
1653346680000|2022-05-23 22:58:00|96216.7|96041.4|96209.1|96039.8|96216.7|96044.9|96209.1|96039.8|12
1653346690000|2022-05-23 22:58:10|96193.2|96041.3|96205.5|96043.4|96205.7|96043.7|96193.2|96041.3|9
1653346700000|2022-05-23 22:58:20|96206.1|96041.7|96222.9|96035|96223.1|96042.5|96206.1|96035|10
1653346710000|2022-05-23 22:58:30|96221.2|96036.1|96202.7|96043.1|96221.2|96043.1|96201.9|96036.1|9
1653346720000|2022-05-23 22:58:40|96206.2|96041.7|96206.3|96042.6|96207.4|96043.3|96203.6|96041.7|9
1653346730000|2022-05-23 22:58:50|96203.9|96042.7|96208.8|96042.9|96210.9|96045.3|96196.8|96042.7|18
1653346740000|2022-05-23 22:59:00|96211.8|96041.2|96206.4|96038.5|96214.4|96041.2|96206.4|96038.5|5
1653346750000|2022-05-23 22:59:10|96212.9|96038.9|96200.7|96042.5|96212.9|96044.5|96194.3|96038.9|8
1653346760000|2022-05-23 22:59:20|96199|96042.6|96209.7|96037.7|96211.6|96042.6|96198.9|96036.6|10
1653346770000|2022-05-23 22:59:30|96221.6|96032.8|96214.2|96043.9|96221.6|96049.3|96192|96032.8|11
1653346780000|2022-05-23 22:59:40|96216.7|96042.3|96211|96046.6|96216.7|96051.1|96208.6|96039.5|24
1653346790000|2022-05-23 22:59:50|96213.5|96043.6|96208.2|96038.3|96213.5|96049.1|96196.9|96038.3|22
1653346800000|2022-05-23 23:00:00|96209|96038.6|96206.4|96047|96215.3|96051.6|96203.3|96036.3|56
1653346810000|2022-05-23 23:00:10|96206.3|96045.6|96200.8|96045.6|96213.4|96048.7|96197.7|96034.8|24
1653346820000|2022-05-23 23:00:20|96200|96046.3|96201.5|96043.3|96209.7|96046.3|96200|96037.6|12
1653346830000|2022-05-23 23:00:30|96201|96043.8|96208.5|96045.6|96218.3|96045.6|96200.9|96034.8|20
1653346840000|2022-05-23 23:00:40|96210.5|96045.5|96201.2|96044.4|96210.5|96047.7|96187|96042.3|12
1653346850000|2022-05-23 23:00:50|96200.1|96046.2|96216.1|96035.2|96216.1|96046.2|96197.2|96035.2|26
1653346860000|2022-05-23 23:01:00|96213.2|96036.7|96207.3|96050.2|96217.1|96050.2|96205.2|96035.2|13
1653346870000|2022-05-23 23:01:10|96208|96049.6|96200.8|96048.5|96210|96049.6|96198.9|96044|11
1653346880000|2022-05-23 23:01:20|96202.2|96046.9|96195.8|96047|96204.4|96047.3|96195.8|96045.2|10
1653346890000|2022-05-23 23:01:30|96194.1|96044.2|96212.6|96037.9|96212.6|96044.2|96194.1|96037.9|6
1653346900000|2022-05-23 23:01:40|96206.8|96039.9|96214.8|96049.3|96217|96054.5|96205.4|96039.4|15
1653346910000|2022-05-23 23:01:50|96215|96047.9|96211|96048.4|96216.9|96054.3|96194.5|96047.2|17
1653346920000|2022-05-23 23:02:00|96220|96042.7|96207.4|96046.5|96220|96048.5|96198.7|96042.7|13
1653346930000|2022-05-23 23:02:10|96203.7|96048.8|96211.3|96045.3|96212.1|96048.9|96203.7|96045.3|12
1653346940000|2022-05-23 23:02:20|96205.3|96052.1|96203.6|96050.8|96207.3|96053.5|96201|96048.4|14
1653346950000|2022-05-23 23:02:30|96203.4|96048.4|96202.6|96048.2|96203.6|96049.6|96194.1|96045.7|19
1653346960000|2022-05-23 23:02:40|96204.1|96046.5|96208.2|96049.4|96208.2|96051.7|96200.6|96042.9|12
1653346970000|2022-05-23 23:02:50|96199.1|96055|96203.7|96053.8|96204.8|96055|96199.1|96049.6|9
1653346980000|2022-05-23 23:03:00|96204.9|96050.3|96209.7|96044.2|96210|96051.4|96195.2|96042|13
1653346990000|2022-05-23 23:03:10|96210.7|96040.9|96217.1|96056.1|96223.6|96065.5|96201.8|96040.9|37
1653347000000|2022-05-23 23:03:20|96217.2|96056.2|96216.4|96052.9|96217.2|96056.2|96211.8|96052.2|11
1653347010000|2022-05-23 23:03:30|96221.9|96048.4|96212.6|96055.2|96223.7|96055.2|96212.6|96046.9|9
1653347020000|2022-05-23 23:03:40|96215.6|96052.6|96196.2|96055.5|96215.6|96056.5|96194.2|96050.9|11
1653347030000|2022-05-23 23:03:50|96203|96055.2|96213|96045.5|96213.4|96055.4|96203|96045.5|17
1653347040000|2022-05-23 23:04:00|96210.8|96047.2|96199.5|96063.4|96211.2|96064.2|96199.1|96045.5|22
1653347050000|2022-05-23 23:04:10|96201.9|96063.2|96212.8|96055.4|96216.4|96063.4|96201.8|96050.7|36
1653347060000|2022-05-23 23:04:20|96220.6|96052.6|96220.3|96051|96223.1|96056.4|96215.9|96048.5|16
1653347070000|2022-05-23 23:04:30|96221.8|96051.6|96221.7|96064.2|96227.8|96069.1|96207.1|96051.6|40
1653347080000|2022-05-23 23:04:40|96222.2|96063.2|96228.8|96085.2|96237.3|96087|96217.5|96047.6|30
1653347090000|2022-05-23 23:04:50|96258.9|96084|96245|96078.2|96258.9|96085.7|96231.9|96077.5|40
1653347100000|2022-05-23 23:05:00|96244.8|96077.9|96233.1|96057.1|96251.2|96080.7|96215.7|96050.4|40
1653347110000|2022-05-23 23:05:10|96232.7|96055.9|96218.7|96065.3|96234.3|96068.7|96213.1|96055.8|26
1653347120000|2022-05-23 23:05:20|96217.4|96066.7|96217.7|96057.7|96219.5|96067.7|96214|96055.9|37
1653347130000|2022-05-23 23:05:30|96223.3|96053.1|96216.4|96053.7|96223.3|96058.7|96212.8|96051.6|20
1653347140000|2022-05-23 23:05:40|96218|96054.4|96214|96052.5|96218|96060|96205.2|96052.5|21
1653347150000|2022-05-23 23:05:50|96212.6|96053.8|96215.4|96051.3|96221.5|96063.4|96199.2|96047.9|35
1653347160000|2022-05-23 23:06:00|96218.9|96044.4|96206.7|96049|96220.7|96050.5|96202.5|96041.8|29
1653347170000|2022-05-23 23:06:10|96206.2|96054.1|96204.6|96052|96209.9|96054.1|96201|96044.1|38
1653347180000|2022-05-23 23:06:20|96206.9|96051.3|96201|96045.5|96214.1|96051.5|96200.9|96036.3|17
1653347190000|2022-05-23 23:06:30|96202.8|96046.1|96205.5|96044.2|96206.2|96048.8|96202.7|96044.2|9
1653347200000|2022-05-23 23:06:40|96205.2|96044.6|96201.8|96049|96208.2|96051.9|96199.7|96042.3|18
1653347210000|2022-05-23 23:06:50|96202|96048.6|96196.4|96046.9|96214.5|96051.2|96196.1|96039.2|23
1653347220000|2022-05-23 23:07:00|96196.3|96046.8|96203.2|96042.5|96205.4|96046.8|96196.3|96042.5|46
1653347230000|2022-05-23 23:07:10|96203.4|96041.7|96206|96038.6|96208.1|96046.6|96193.2|96035.8|24
1653347240000|2022-05-23 23:07:20|96207.8|96035.3|96213.1|96035.7|96216.5|96042|96205.5|96030.6|30
1653347250000|2022-05-23 23:07:30|96212.9|96035.5|96200.2|96045.5|96215.7|96050.7|96189.9|96033|32
1653347260000|2022-05-23 23:07:40|96199|96045.3|96207.9|96040.3|96214.9|96054.3|96189.9|96034.2|21
1653347270000|2022-05-23 23:07:50|96209.6|96038.8|96209.1|96039.4|96213.4|96040.8|96204.9|96033.7|14
1653347280000|2022-05-23 23:08:00|96209.2|96045|96198.4|96044.3|96213.5|96047.4|96195.7|96036.2|21
1653347290000|2022-05-23 23:08:10|96200.2|96042.8|96201|96044.9|96201|96045.2|96197.1|96042.3|12
1653347300000|2022-05-23 23:08:20|96200.4|96045.7|96211.6|96036.4|96224.3|96047|96197.4|96024.3|18
1653347310000|2022-05-23 23:08:30|96211.7|96037.5|96194.9|96048.6|96213.6|96053.5|96182.4|96036|23
1653347320000|2022-05-23 23:08:40|96194|96048.7|96199.8|96045.9|96203.8|96050.9|96194|96045.9|38
1653347330000|2022-05-23 23:08:50|96198.4|96045.7|96203.6|96045.9|96220.6|96046|96198.4|96029.4|23
1653347340000|2022-05-23 23:09:00|96203.7|96046|96213.4|96043.6|96216.8|96049.4|96203.7|96037.8|30
1653347350000|2022-05-23 23:09:10|96212.4|96043.3|96216.6|96038.4|96222.6|96043.3|96211.8|96034.1|25
1653347360000|2022-05-23 23:09:20|96214.4|96039.8|96220.9|96064.9|96225.4|96067.7|96199.8|96039.8|33
1653347370000|2022-05-23 23:09:30|96225.7|96062.8|96224.3|96062.1|96230.7|96062.8|96223|96051.1|20
1653347380000|2022-05-23 23:09:40|96224.2|96062.8|96226.1|96053.8|96227.6|96062.8|96224.2|96053.8|27
1653347390000|2022-05-23 23:09:50|96225.9|96057.3|96217.1|96051.1|96234.3|96060.6|96215.3|96046.9|31
1653347400000|2022-05-23 23:10:00|96214.2|96053.5|96229.8|96054.6|96233.6|96064.5|96207.2|96051.1|38
1653347410000|2022-05-23 23:10:10|96230.2|96053.9|96227.4|96061.7|96231.5|96064.3|96224.9|96053.9|26
1653347420000|2022-05-23 23:10:20|96228.1|96062.4|96226.7|96062|96229.4|96068|96218.2|96057.2|24
1653347430000|2022-05-23 23:10:30|96225.1|96061.8|96223.3|96060.1|96225.8|96061.8|96213.9|96059.7|13
1653347440000|2022-05-23 23:10:40|96224.3|96060|96227.6|96062|96231.4|96063.2|96220.2|96059.7|18
1653347450000|2022-05-23 23:10:50|96227.8|96062.2|96226.3|96054.6|96235|96062.7|96208.7|96049.3|36
1653347460000|2022-05-23 23:11:00|96226.6|96054.9|96225.8|96057.4|96232|96062.1|96225.7|96051.5|38
1653347470000|2022-05-23 23:11:10|96225.3|96056.9|96223.4|96062.3|96230.6|96073.1|96210.9|96055.4|30
1653347480000|2022-05-23 23:11:20|96222.9|96061.7|96226.9|96064.2|96234.5|96065.5|96222.9|96061.7|47
1653347490000|2022-05-23 23:11:30|96228.7|96063.2|96229.1|96060.7|96232.8|96072.9|96214.1|96053.4|42
1653347500000|2022-05-23 23:11:40|96228.8|96061.4|96231.6|96055.8|96235|96062.5|96226.8|96051.6|36
1653347510000|2022-05-23 23:11:50|96231.2|96055.9|96225.4|96058.2|96232.5|96063.6|96215.6|96055.8|33
1653347520000|2022-05-23 23:12:00|96225.3|96058.1|96231.1|96055.6|96233.7|96063.1|96219.3|96053|43
1653347530000|2022-05-23 23:12:10|96232.2|96058.1|96222.7|96057.3|96236.5|96059.4|96217.7|96051.4|35
1653347540000|2022-05-23 23:12:20|96229.6|96059|96223.2|96061.9|96229.6|96065.4|96217|96056.4|32
1653347550000|2022-05-23 23:12:30|96232.2|96052.2|96241.5|96070.9|96248.9|96079.4|96221.4|96052.2|44
1653347560000|2022-05-23 23:12:40|96241.7|96070.8|96240.1|96068.7|96249.4|96076.3|96236.2|96059.9|25
1653347570000|2022-05-23 23:12:50|96239.6|96068.9|96231.7|96070.4|96240.8|96071.6|96224.9|96068.9|16
1653347580000|2022-05-23 23:13:00|96231.6|96070.3|96241.6|96065.2|96243.9|96073|96231.5|96061.4|22
1653347590000|2022-05-23 23:13:10|96241|96065.8|96236.7|96070.6|96247.8|96075.8|96207.1|96054.7|32
1653347600000|2022-05-23 23:13:20|96236.4|96070.2|96231|96075.6|96239.1|96077.5|96225.9|96069.9|16
1653347610000|2022-05-23 23:13:30|96237.4|96078.3|96234.4|96075.7|96239.5|96078.6|96234.4|96073.2|24
1653347620000|2022-05-23 23:13:40|96235.6|96074.7|96235.5|96068|96240.9|96074.7|96227.1|96064|26
1653347630000|2022-05-23 23:13:50|96235.3|96067.8|96227.9|96064.7|96247|96073.9|96216.9|96059.2|26
1653347640000|2022-05-23 23:14:00|96228.4|96063.2|96229.9|96058.4|96234.9|96065.7|96227.7|96058.3|15
1653347650000|2022-05-23 23:14:10|96232.1|96058.6|96214.6|96062.7|96232.2|96063|96212.8|96058.1|11
1653347660000|2022-05-23 23:14:20|96218.4|96061.7|96225|96063.4|96227.9|96065.9|96216.5|96056|24
1653347670000|2022-05-23 23:14:30|96225.2|96063.6|96214.5|96062.6|96228.1|96065.4|96210.1|96055.3|27
1653347680000|2022-05-23 23:14:40|96215.3|96060.1|96221.9|96067.7|96224|96074.3|96215.3|96059.9|24
1653347690000|2022-05-23 23:14:50|96223|96067.8|96232.5|96075.3|96246|96075.3|96219.5|96066.6|22
1653347700000|2022-05-23 23:15:00|96231.8|96076|96227.4|96086.5|96241.5|96092.1|96224.4|96074.2|63
1653347710000|2022-05-23 23:15:10|96226|96086.1|96235.5|96080.3|96241.7|96087.2|96225.7|96078.6|37
1653347720000|2022-05-23 23:15:20|96235|96080.5|96228.2|96076.9|96237.4|96080.5|96220.8|96075.7|34
1653347730000|2022-05-23 23:15:30|96228.8|96076.6|96235.5|96076.6|96235.5|96077.2|96227|96075.6|17
1653347740000|2022-05-23 23:15:40|96237.8|96075.2|96216.4|96070.2|96237.8|96079.4|96213|96070.2|19
1653347750000|2022-05-23 23:15:50|96216.1|96070|96223|96068.3|96224.3|96070.8|96216.1|96068.3|28
1653347760000|2022-05-23 23:16:00|96222.7|96068.7|96216.4|96074.6|96227.4|96077.2|96216.1|96068.7|34
1653347770000|2022-05-23 23:16:10|96217.9|96075.6|96232.1|96083.5|96232.1|96083.5|96217.3|96074.9|26
1653347780000|2022-05-23 23:16:20|96238.1|96083.3|96228.9|96078|96240.9|96083.4|96227|96070.9|55
1653347790000|2022-05-23 23:16:30|96228.4|96077.5|96230.6|96080.7|96245.3|96086.7|96222.7|96071.1|42
1653347800000|2022-05-23 23:16:40|96234.5|96079.4|96228.7|96080.7|96235.4|96082.4|96223|96077.2|33
1653347810000|2022-05-23 23:16:50|96226.6|96081.1|96229.7|96075.9|96233.7|96081.1|96217.3|96075.2|40
1653347820000|2022-05-23 23:17:00|96226.1|96076.5|96238.5|96077.4|96241.2|96077.6|96226.1|96074.6|20
1653347830000|2022-05-23 23:17:10|96238.8|96077.5|96227.4|96073.8|96238.8|96077.5|96222.7|96073.7|21
1653347840000|2022-05-23 23:17:20|96230.2|96074.2|96235.4|96074.3|96244.3|96075.1|96230.2|96072.6|16
1653347850000|2022-05-23 23:17:30|96236.5|96074.1|96228.8|96073.6|96239.2|96074.2|96221.6|96072.3|16
1653347860000|2022-05-23 23:17:40|96232.2|96072.5|96226|96075.7|96243.2|96077.1|96223.7|96071.8|35
1653347870000|2022-05-23 23:17:50|96227.1|96074.8|96227.9|96073|96228.6|96074.9|96217.3|96072.2|18
1653347880000|2022-05-23 23:18:00|96226.3|96073.6|96240.2|96081|96246.3|96082|96226.2|96073.5|33
1653347890000|2022-05-23 23:18:10|96240.3|96081.4|96242.4|96080.3|96243.9|96081.7|96240.3|96079.8|23
1653347900000|2022-05-23 23:18:20|96244.9|96079.4|96243.8|96080.4|96245.3|96080.8|96242.5|96078.4|20
1653347910000|2022-05-23 23:18:30|96244|96080.6|96237.2|96079.6|96244.6|96080.9|96226.7|96078.5|19
1653347920000|2022-05-23 23:18:40|96238.6|96079.2|96238.3|96081.9|96247.8|96085.5|96229.4|96077.9|39
1653347930000|2022-05-23 23:18:50|96235.2|96082.6|96244.1|96076.6|96244.7|96083.3|96235.2|96076.3|28
1653347940000|2022-05-23 23:19:00|96244.6|96077|96245.6|96083.1|96247.7|96089.2|96221.1|96069.7|42
1653347950000|2022-05-23 23:19:10|96245.7|96083.4|96243.8|96083.8|96251.6|96089.3|96243.2|96078.5|38
1653347960000|2022-05-23 23:19:20|96244.8|96083|96249|96081.6|96253.2|96089.8|96231.7|96073|30
1653347970000|2022-05-23 23:19:30|96249.9|96081.8|96238.2|96076.5|96262.2|96090.7|96230.8|96069.5|39
1653347980000|2022-05-23 23:19:40|96234.6|96077|96247.2|96079.6|96250.2|96082.9|96233.4|96077|22
1653347990000|2022-05-23 23:19:50|96247.4|96079.8|96226.4|96076.2|96249.6|96080.3|96224.6|96067.6|20
1653348000000|2022-05-23 23:20:00|96226.5|96076.3|96242.8|96073.2|96242.8|96077.1|96225.6|96072.4|25
1653348010000|2022-05-23 23:20:10|96241.4|96073.7|96244.9|96070.5|96247.4|96074|96241.4|96070.5|11
1653348020000|2022-05-23 23:20:20|96243.6|96070.8|96231.4|96069.9|96246.7|96071.7|96222.7|96069.7|8
1653348030000|2022-05-23 23:20:30|96231.6|96070|96244.6|96070.3|96248.8|96072.7|96231|96069.3|20
1653348040000|2022-05-23 23:20:40|96244.5|96070.8|96253.5|96066.4|96253.5|96075.9|96207.5|96066.4|15
1653348050000|2022-05-23 23:20:50|96242.1|96071.6|96227.4|96076.3|96243.4|96077|96217.3|96071.5|25
1653348060000|2022-05-23 23:21:00|96225.2|96076.9|96231.9|96069.4|96233.4|96077.2|96216.1|96069.4|61
1653348070000|2022-05-23 23:21:10|96232.7|96070.3|96240.6|96076.8|96241.1|96079.9|96219.3|96066.1|61
1653348080000|2022-05-23 23:21:20|96240.1|96076.3|96240|96078.7|96244.6|96078.7|96234.7|96075.5|31
1653348090000|2022-05-23 23:21:30|96240.2|96078.9|96225.8|96074.3|96241|96079.3|96221.7|96074.3|20
1653348100000|2022-05-23 23:21:40|96225.9|96074.7|96225.1|96071.2|96233.3|96075.9|96222.7|96071|22
1653348110000|2022-05-23 23:21:50|96225.6|96070.9|96220.9|96074.4|96234.5|96081.3|96214.1|96067.2|43
1653348120000|2022-05-23 23:22:00|96219.5|96074.8|96227.4|96070.6|96230.1|96079.4|96216|96065.6|53
1653348130000|2022-05-23 23:22:10|96227|96069.5|96226|96074.7|96227.8|96075.1|96220.6|96069.5|38
1653348140000|2022-05-23 23:22:20|96226.6|96074.5|96226|96075.2|96229.1|96075.4|96225.4|96073.3|23
1653348150000|2022-05-23 23:22:30|96226.9|96074.9|96241.1|96066.6|96243.2|96076|96225.4|96063.9|19
1653348160000|2022-05-23 23:22:40|96240.7|96066.1|96238.7|96073.9|96242.9|96076.3|96223.9|96061.3|33
1653348170000|2022-05-23 23:22:50|96239.8|96073.7|96235.1|96073.4|96239.8|96074.4|96231.5|96071.9|23
1653348180000|2022-05-23 23:23:00|96231.5|96077.8|96230.8|96071.8|96236|96078.9|96212.9|96069.8|20
1653348190000|2022-05-23 23:23:10|96231|96071.9|96235.4|96068.5|96235.5|96072|96230.8|96068.5|18
1653348200000|2022-05-23 23:23:20|96236.8|96067.7|96228.5|96069.5|96236.8|96071.9|96227.1|96067.7|18
1653348210000|2022-05-23 23:23:30|96230|96068.8|96229|96068.6|96230|96076.3|96208.7|96067.4|20
1653348220000|2022-05-23 23:23:40|96228.1|96067.8|96224.9|96068.6|96230.1|96068.7|96224.9|96066.3|21
1653348230000|2022-05-23 23:23:50|96225.9|96068.2|96232.5|96062.7|96233.3|96077.6|96204.8|96059.5|29
1653348240000|2022-05-23 23:24:00|96233.6|96059.7|96227|96066.7|96233.6|96073.4|96219|96059.7|26
1653348250000|2022-05-23 23:24:10|96226.3|96067.1|96227.5|96068.3|96229.5|96070.4|96224.2|96060.6|21
1653348260000|2022-05-23 23:24:20|96226.8|96069.1|96225.3|96075|96226.9|96075.8|96218.7|96068.5|26
1653348270000|2022-05-23 23:24:30|96226.4|96074.9|96231.8|96065|96232.8|96074.9|96211.9|96048.2|28
1653348280000|2022-05-23 23:24:40|96229.8|96063.4|96231.4|96068|96233.9|96069.1|96229.8|96061.8|15
1653348290000|2022-05-23 23:24:50|96233.5|96067.4|96223.7|96064.6|96233.5|96070.6|96217.1|96063|26
1653348300000|2022-05-23 23:25:00|96230.3|96062.1|96226.5|96059|96230.4|96065.3|96225.6|96058.8|30
1653348310000|2022-05-23 23:25:10|96226.2|96058.8|96225|96062|96227.2|96062.9|96223.4|96058.8|18
1653348320000|2022-05-23 23:25:20|96214.1|96069.8|96220.5|96058|96225.4|96070|96210.6|96050.8|27
1653348330000|2022-05-23 23:25:30|96219.5|96058.2|96220.3|96059.4|96221.4|96062.2|96217.7|96055.6|23
1653348340000|2022-05-23 23:25:40|96222|96058.3|96222.5|96059.4|96223|96065.7|96211.1|96056.6|30
1653348350000|2022-05-23 23:25:50|96220.3|96060.7|96229.2|96062.8|96230.6|96063.7|96219.6|96060.7|17
1653348360000|2022-05-23 23:26:00|96228.8|96061.6|96219.2|96056.6|96228.8|96071.9|96208.4|96051.6|18
1653348370000|2022-05-23 23:26:10|96218|96051.7|96221.8|96057.6|96221.8|96058.7|96218|96051.7|24
1653348380000|2022-05-23 23:26:20|96221.7|96057.5|96221.6|96073.6|96228.5|96074|96205.3|96052.7|37
1653348390000|2022-05-23 23:26:30|96219.4|96066.5|96233.8|96068.3|96235|96073.3|96218.6|96060|20
1653348400000|2022-05-23 23:26:40|96237|96065|96224.1|96071.2|96237.5|96072|96218|96063.9|14
1653348410000|2022-05-23 23:26:50|96221.3|96072|96228|96073.1|96228.1|96073.2|96221.3|96069.9|11
1653348420000|2022-05-23 23:27:00|96226.6|96073.6|96231.9|96062.8|96234.4|96074.3|96226.4|96059.4|15
1653348430000|2022-05-23 23:27:10|96232.3|96058.9|96228.5|96059.5|96234.4|96074.3|96209|96048.9|26
1653348440000|2022-05-23 23:27:20|96227.5|96059.3|96228.6|96059.8|96228.9|96064.7|96221.3|96055.1|31
1653348450000|2022-05-23 23:27:30|96228.8|96063|96228.8|96060.1|96230.8|96063.4|96228.3|96055.3|14
1653348460000|2022-05-23 23:27:40|96229|96060.2|96219.7|96065.4|96230.9|96067.6|96211.7|96060.2|17
1653348470000|2022-05-23 23:27:50|96222.1|96064.7|96228|96065.8|96229|96066|96222.1|96060.3|16
1653348480000|2022-05-23 23:28:00|96229.3|96058.8|96209.6|96073.9|96229.3|96075.3|96200.9|96056.6|24
1653348490000|2022-05-23 23:28:10|96207.4|96074.7|96219.2|96071.7|96220.4|96074.7|96207.4|96068|18
1653348500000|2022-05-23 23:28:20|96223.5|96069.8|96216.7|96063.7|96223.5|96070.1|96206.8|96059.4|18
1653348510000|2022-05-23 23:28:30|96218.1|96061.9|96225.8|96057|96225.8|96064.7|96216.9|96057|14
1653348520000|2022-05-23 23:28:40|96229.4|96058.6|96226.6|96067.1|96229.4|96067.1|96208.3|96053.8|14
1653348530000|2022-05-23 23:28:50|96222.9|96069.5|96224.9|96055.2|96227.2|96069.5|96222.9|96055.2|13
1653348540000|2022-05-23 23:29:00|96226.2|96055.1|96214.8|96067.7|96229.5|96110.6|96160.6|96055.1|18
1653348550000|2022-05-23 23:29:10|96214.9|96068|96227.5|96061.9|96228.7|96068.3|96213.5|96059.3|22
1653348560000|2022-05-23 23:29:20|96227.8|96062.8|96217.4|96072.5|96229.7|96073.7|96211.6|96058.5|38
1653348570000|2022-05-23 23:29:30|96219.2|96073.9|96217.2|96070.4|96229.4|96074|96212.9|96066.3|34
1653348580000|2022-05-23 23:29:40|96216.5|96071.5|96225.3|96068.7|96226.2|96071.5|96216.5|96063.6|29
1653348590000|2022-05-23 23:29:50|96225.9|96068.8|96217.2|96069|96227.9|96073.5|96205.9|96061.8|30
1653348600000|2022-05-23 23:30:00|96218.3|96072.9|96211.4|96066|96234.6|96072.9|96207.5|96053.4|47
1653348610000|2022-05-23 23:30:10|96228.1|96061.7|96225.2|96060.1|96228.1|96064.9|96223.9|96044.9|42
1653348620000|2022-05-23 23:30:20|96227.1|96061.8|96214.7|96060.9|96229|96067.1|96210.2|96055.8|30
1653348630000|2022-05-23 23:30:30|96212.6|96059.6|96221.3|96055.4|96224.8|96063.4|96212.6|96055.4|31
1653348640000|2022-05-23 23:30:40|96221.6|96056.5|96212|96064.6|96224.3|96070.3|96197.9|96052.8|27
1653348650000|2022-05-23 23:30:50|96211.7|96064|96220.2|96059.6|96222|96064.6|96211.7|96047|28
1653348660000|2022-05-23 23:31:00|96220.5|96059.9|96221.6|96065.9|96229.5|96066.5|96203.7|96051.3|37
1653348670000|2022-05-23 23:31:10|96221.5|96065.1|96221.1|96064.2|96222|96068.2|96214.6|96064|28
1653348680000|2022-05-23 23:31:20|96220.4|96064.1|96191.6|96047.7|96224.3|96069.3|96190.1|96041.3|59
1653348690000|2022-05-23 23:31:30|96192.7|96042.5|96206.4|96043.2|96209|96046.7|96192.7|96035.5|48
1653348700000|2022-05-23 23:31:40|96206.3|96043.1|96202|96058.8|96212.4|96058.8|96198.2|96042.1|31
1653348710000|2022-05-23 23:31:50|96201.8|96056.9|96216.1|96059.1|96220.9|96059.5|96201.8|96050.8|30
1653348720000|2022-05-23 23:32:00|96214.5|96060.5|96214.4|96056.6|96218.1|96060.5|96213.9|96047.4|30
1653348730000|2022-05-23 23:32:10|96213.9|96055.7|96207.3|96053.9|96227.1|96057|96194.2|96047.5|49
1653348740000|2022-05-23 23:32:20|96208.8|96053.6|96211|96054.7|96211.3|96057.7|96206.5|96048.5|41
1653348750000|2022-05-23 23:32:30|96215.8|96054.6|96215.2|96060.8|96227.8|96061.5|96213.6|96048.2|40
1653348760000|2022-05-23 23:32:40|96214.9|96061.3|96215.7|96061.3|96218.3|96063.1|96204.2|96053.5|41
1653348770000|2022-05-23 23:32:50|96214.3|96061.5|96215.6|96058.4|96215.7|96062.5|96211.9|96056.1|19
1653348780000|2022-05-23 23:33:00|96212.7|96057.4|96221|96060.2|96222.8|96060.7|96212.7|96056.8|22
1653348790000|2022-05-23 23:33:10|96220.7|96059.9|96215.2|96056|96221.2|96060.2|96206.4|96053.9|30
1653348800000|2022-05-23 23:33:20|96214.8|96055.6|96214.6|96059.4|96214.8|96061.7|96206.8|96055.6|24
1653348810000|2022-05-23 23:33:30|96213.4|96058.7|96221.1|96058.3|96226|96067.8|96199.8|96048.2|28
1653348820000|2022-05-23 23:33:40|96219|96059.1|96222.1|96052.9|96223.5|96060.9|96218.2|96052.9|19
1653348830000|2022-05-23 23:33:50|96222|96056|96222.2|96059.6|96223.1|96059.6|96219.5|96050.7|27
1653348840000|2022-05-23 23:34:00|96215.3|96066.5|96222.1|96064.4|96222.1|96068.3|96200.3|96057.5|42
1653348850000|2022-05-23 23:34:10|96221.7|96063.8|96224.2|96060.6|96224.2|96065.7|96220|96057.7|24
1653348860000|2022-05-23 23:34:20|96221.4|96060.8|96212.3|96059.2|96223.7|96063.8|96209.2|96059.2|28
1653348870000|2022-05-23 23:34:30|96229.4|96037.9|96223.3|96052.4|96229.4|96060.3|96219.9|96037.9|22
1653348880000|2022-05-23 23:34:40|96222.2|96052.1|96214|96063.1|96228.4|96064.5|96206.8|96052.1|20
1653348890000|2022-05-23 23:34:50|96212|96063.3|96219.1|96053.1|96221.1|96067.8|96208.8|96051.6|23
1653348900000|2022-05-23 23:35:00|96219.5|96053.5|96221.9|96054.8|96222.3|96060.2|96219.4|96053.5|32
1653348910000|2022-05-23 23:35:10|96222|96057.9|96202.5|96060.8|96222.6|96064.3|96197.3|96055|30
1653348920000|2022-05-23 23:35:20|96200.8|96062.3|96199.1|96046.4|96206.5|96062.3|96191.5|96046.2|35
1653348930000|2022-05-23 23:35:30|96200.7|96048.5|96200.3|96048.8|96202.3|96050.7|96197.4|96044.8|21
1653348940000|2022-05-23 23:35:40|96202|96048.3|96202.4|96047.3|96202.4|96051.1|96199.7|96044.7|18
1653348950000|2022-05-23 23:35:50|96210.7|96043.8|96201.4|96047.7|96211.2|96049.9|96194.2|96041.2|39
1653348960000|2022-05-23 23:36:00|96201|96048.8|96194.5|96043.1|96208.2|96055.3|96192.2|96042.1|63
1653348970000|2022-05-23 23:36:10|96196|96043.3|96204.2|96043.8|96206.7|96049.9|96195.1|96042.9|27
1653348980000|2022-05-23 23:36:20|96203.5|96034.3|96190.6|96038.8|96203.5|96045.6|96184.1|96034.3|25
1653348990000|2022-05-23 23:36:30|96189.7|96036.2|96194|96031|96195.8|96040.9|96180.3|96022.7|40
1653349000000|2022-05-23 23:36:40|96195|96028.5|96193.1|96030.4|96198.4|96031|96192.5|96027.8|19
1653349010000|2022-05-23 23:36:50|96193.2|96029.9|96183.7|96035.2|96197.7|96035.2|96175.7|96027.5|16
1653349020000|2022-05-23 23:37:00|96185.9|96034.9|96183.2|96037.4|96189.7|96038.9|96175.7|96030.9|32
1653349030000|2022-05-23 23:37:10|96182.9|96037.5|96177.6|96044.6|96188.2|96044.6|96173.4|96026.4|25
1653349040000|2022-05-23 23:37:20|96177.1|96044.1|96185.6|96036.5|96191.8|96044.1|96171.3|96025.4|43
1653349050000|2022-05-23 23:37:30|96185.4|96036.3|96181.4|96031.4|96187.5|96037.3|96181.4|96028|24
1653349060000|2022-05-23 23:37:40|96181.8|96030.9|96191.7|96033|96195.6|96033.3|96181.8|96026.1|27
1653349070000|2022-05-23 23:37:50|96191.5|96032.8|96201.1|96035.9|96201.1|96035.9|96171.4|96028.1|32
1653349080000|2022-05-23 23:38:00|96196.7|96039|96203.1|96030.1|96203.1|96043.3|96176|96021.9|30
1653349090000|2022-05-23 23:38:10|96197.7|96035.8|96193|96037.6|96197.7|96043.7|96186.2|96035|32
1653349100000|2022-05-23 23:38:20|96192.2|96040.1|96192.2|96047.5|96195|96051.3|96186.3|96039.2|23
1653349110000|2022-05-23 23:38:30|96190.7|96048.5|96197|96044|96202.6|96048.9|96190.7|96031|32
1653349120000|2022-05-23 23:38:40|96197.4|96043.4|96192.8|96043.2|96200.1|96047.2|96189.8|96040.2|28
1653349130000|2022-05-23 23:38:50|96192.6|96042|96193.3|96038.7|96197.2|96042|96191.2|96034.5|34
1653349140000|2022-05-23 23:39:00|96193.1|96038.5|96189.4|96046.2|96194.8|96046.2|96182.3|96038.5|13
1653349150000|2022-05-23 23:39:10|96187.3|96027.3|96185.7|96047.2|96196.4|96047.2|96185.7|96027.3|13
1653349160000|2022-05-23 23:39:20|96186|96043.9|96193.8|96042|96198.7|96045.3|96186|96035|18
1653349170000|2022-05-23 23:39:30|96196.1|96041|96193|96042.2|96196.1|96046.3|96175|96039.4|30
1653349180000|2022-05-23 23:39:40|96196.4|96039.9|96189.9|96036.3|96197.1|96042.1|96188.8|96029|39
1653349190000|2022-05-23 23:39:50|96193.4|96033.8|96191.3|96038.3|96193.7|96039.3|96188.6|96033.8|16
1653349200000|2022-05-23 23:40:00|96193|96037.1|96175.3|96021.5|96196.8|96037.5|96170.2|96009.6|58
1653349210000|2022-05-23 23:40:10|96174.1|96023.6|96169.3|96023|96183|96026.2|96166.3|96006.1|58
1653349220000|2022-05-23 23:40:20|96169.7|96023.4|96171.7|96024.6|96175|96027.1|96168.6|96018.8|28
1653349230000|2022-05-23 23:40:30|96170.8|96017.7|96166.7|96020.4|96180|96023.8|96166.7|96015.5|40
1653349240000|2022-05-23 23:40:40|96170.2|96022.6|96174.1|96020.3|96177.8|96023.7|96168.8|96017.6|32
1653349250000|2022-05-23 23:40:50|96177.8|96020.4|96158.7|96013.1|96177.8|96025.2|96155|96013.1|36
1653349260000|2022-05-23 23:41:00|96165.7|96013.5|96168.8|96010|96175.8|96017.2|96165.1|96005.7|44
1653349270000|2022-05-23 23:41:10|96168.9|96010.2|96161.1|96011.1|96169.6|96013|96155.5|96010.2|25
1653349280000|2022-05-23 23:41:20|96160.9|96010.9|96158|96007.8|96162.9|96012.3|96148.5|96005.9|24
1653349290000|2022-05-23 23:41:30|96156.7|96004.9|96155.1|96006.5|96168.1|96007.4|96149.4|95991.3|31
1653349300000|2022-05-23 23:41:40|96152.4|96007.7|96157|96005|96172.2|96010.5|96152.4|95983.5|43
1653349310000|2022-05-23 23:41:50|96157.1|96005.1|96157|96004.6|96160.7|96007.6|96156.1|96000.4|54
1653349320000|2022-05-23 23:42:00|96156.9|96002.2|96155.8|96003.8|96162.4|96006.2|96151.1|96001.5|41
1653349330000|2022-05-23 23:42:10|96155.1|96003.9|96144.9|96002.6|96161.5|96007.6|96142.8|95998.4|33
1653349340000|2022-05-23 23:42:20|96145.3|96001.5|96148.5|95999.8|96153|96004.4|96144.8|95997.6|31
1653349350000|2022-05-23 23:42:30|96150.6|96000.6|96145.3|95998.9|96150.9|96003.2|96139|95998.3|41
1653349360000|2022-05-23 23:42:40|96145.4|95998.8|96149.3|96000.7|96150.6|96000.9|96145.1|95995.8|26
1653349370000|2022-05-23 23:42:50|96149.5|96000.6|96135.9|96008.9|96151.9|96047.1|96097.1|96000.6|24
1653349380000|2022-05-23 23:43:00|96142.8|96006.2|96150|95994.4|96154.5|96006.2|96141.9|95990.5|41
1653349390000|2022-05-23 23:43:10|96148.5|95993.6|96144.8|95993.2|96150.2|95997.2|96140.8|95986.2|32
1653349400000|2022-05-23 23:43:20|96144.2|95992.5|96140.6|95995.8|96146.5|95996.9|96138.1|95992.3|20
1653349410000|2022-05-23 23:43:30|96142.1|95995|96145.6|95990.5|96149.1|95995|96142|95987.1|17
1653349420000|2022-05-23 23:43:40|96145.7|95991.2|96145.5|96002|96149.3|96004|96140.5|95991.1|30
1653349430000|2022-05-23 23:43:50|96145.4|96003.1|96151.8|96004.4|96156.5|96004.9|96142.8|95998.3|33
1653349440000|2022-05-23 23:44:00|96152|96004.7|96149.8|96004.1|96155.4|96005|96142.8|95994.9|38
1653349450000|2022-05-23 23:44:10|96148.5|96002.8|96138.1|96000.5|96154.6|96006|96129.7|95993.5|49
1653349460000|2022-05-23 23:44:20|96137.6|96000.7|96140.9|95995.1|96142.2|96000.7|96136.9|95993.5|27
1653349470000|2022-05-23 23:44:30|96143.1|95997|96142.6|96004.2|96148.7|96004.4|96136.4|95996.5|33
1653349480000|2022-05-23 23:44:40|96145.1|96002.7|96140.4|96008.3|96146|96009.6|96137.1|96002.7|18
1653349490000|2022-05-23 23:44:50|96140.3|96010|96143.7|96007.5|96152.7|96010.9|96139.8|95999.5|35
1653349500000|2022-05-23 23:45:00|96146|96006.9|96155.4|96011.5|96160.1|96017.7|96142|96001.8|57
1653349510000|2022-05-23 23:45:10|96156.5|96010.6|96160.1|96012|96162.3|96015.2|96156.5|96010.3|24
1653349520000|2022-05-23 23:45:20|96156.5|96015.2|96158.4|96015.9|96161|96016.8|96156|96014.7|29
1653349530000|2022-05-23 23:45:30|96158.5|96015.8|96144.4|96007.9|96167.5|96059.6|96104.4|96005.8|37
1653349540000|2022-05-23 23:45:40|96152.2|96007.7|96162.1|96012.8|96166.9|96014.6|96149.5|95994.8|38
1653349550000|2022-05-23 23:45:50|96160.4|96013.2|96162.5|96015.9|96165.1|96018.2|96158.9|96013.1|27
1653349560000|2022-05-23 23:46:00|96162.7|96006.8|96158.3|96013.8|96166.1|96015.2|96154.5|96006.8|31
1653349570000|2022-05-23 23:46:10|96157.4|96014|96166.4|96020|96170.9|96021.7|96155.9|96008.6|37
1653349580000|2022-05-23 23:46:20|96169.1|96017.4|96169.6|96018.6|96172.4|96023.8|96164.1|96015.1|26
1653349590000|2022-05-23 23:46:30|96170.3|96011.5|96171.2|96017.5|96173|96017.8|96169.7|96010.5|21
1653349600000|2022-05-23 23:46:40|96169.6|96011.4|96164|96017.9|96169.6|96023.2|96157.9|96011.4|20
1653349610000|2022-05-23 23:46:50|96160.6|96009.4|96169.8|96010.8|96169.8|96017.9|96158.5|96003.6|15
1653349620000|2022-05-23 23:47:00|96169.2|96009.4|96163.6|96010.2|96173.2|96013.1|96163.4|96009.4|25
1653349630000|2022-05-23 23:47:10|96161.9|96012.7|96167.5|96014|96168.5|96017.3|96157.1|96011.2|36
1653349640000|2022-05-23 23:47:20|96164.9|96016.9|96168.1|96013.8|96171.3|96016.9|96164.9|96010.2|25
1653349650000|2022-05-23 23:47:30|96168.4|96012|96160.6|96012.7|96168.4|96058.4|96108|96003.6|49
1653349660000|2022-05-23 23:47:40|96163.7|96011.3|96165.3|96021|96173.2|96023.8|96142.7|95998.4|54
1653349670000|2022-05-23 23:47:50|96159.8|96021.5|96168|96013.5|96169.7|96021.5|96159.8|96012.2|29
1653349680000|2022-05-23 23:48:00|96168.5|96015.2|96159.1|96022.1|96170.4|96023|96154.6|96009.9|52
1653349690000|2022-05-23 23:48:10|96159|96020.6|96169.4|96023.1|96180.2|96027.2|96155|96009.6|27
1653349700000|2022-05-23 23:48:20|96171.3|96020.2|96166|96020.6|96175|96022.3|96161.2|96011.4|37
1653349710000|2022-05-23 23:48:30|96165.8|96020.4|96155.4|96011.6|96170.9|96022.2|96146.8|95991|54
1653349720000|2022-05-23 23:48:40|96153.5|96006.8|96155.4|96009.9|96165.1|96014.3|96144.1|95992.9|49
1653349730000|2022-05-23 23:48:50|96155.7|96010.1|96162.6|96005.4|96163.7|96010.1|96155.4|96004.9|24
1653349740000|2022-05-23 23:49:00|96162.5|96005.2|96146.9|96001.7|96164.5|96012.1|96145.6|96001.5|31
1653349750000|2022-05-23 23:49:10|96146.8|96001.6|96152.3|95993.8|96153.5|96003.3|96146.7|95992.5|21
1653349760000|2022-05-23 23:49:20|96151.5|95996.8|96150.6|96000.4|96154.4|96001.6|96150.3|95996.1|24
1653349770000|2022-05-23 23:49:30|96152.1|95998.1|96152.1|96004.9|96163.9|96014.5|96138.5|95998.1|47
1653349780000|2022-05-23 23:49:40|96146.1|96007.5|96148|95997.4|96157.2|96007.9|96146|95995.4|39
1653349790000|2022-05-23 23:49:50|96147.9|95996.4|96135.2|95999.4|96148.2|96002.3|96131.8|95995.2|32
1653349800000|2022-05-23 23:50:00|96135.1|95997.3|96142.8|95999.2|96143.2|96003.6|96135.1|95994.1|43
1653349810000|2022-05-23 23:50:10|96140.8|95997.6|96140.6|96003.8|96153.8|96004.4|96139.3|95993.9|30
1653349820000|2022-05-23 23:50:20|96134.4|96002|96142.3|96000.1|96142.6|96002|96127.8|95991.2|34
1653349830000|2022-05-23 23:50:30|96141.5|95998.1|96145|96002.5|96150.8|96007.7|96135.5|95993.5|45
1653349840000|2022-05-23 23:50:40|96161.4|96019.3|96181.5|96034.9|96198.2|96051.7|96152.3|96015.4|70
1653349850000|2022-05-23 23:50:50|96181.2|96035.9|96176.2|96039.3|96186.8|96043.1|96164.9|96028.7|53
1653349860000|2022-05-23 23:51:00|96175.8|96038.6|96173.8|96033.8|96199.8|96055.6|96165.8|96028.3|67
1653349870000|2022-05-23 23:51:10|96173.6|96044.2|96186.7|96047|96195.3|96049.6|96165|96032.9|60
1653349880000|2022-05-23 23:51:20|96186|96046.7|96189.5|96053.2|96199.5|96060.6|96172.9|96030.9|58
1653349890000|2022-05-23 23:51:30|96189.6|96055.2|96192.8|96049.7|96195.3|96057.5|96183.1|96047.5|46
1653349900000|2022-05-23 23:51:40|96191.2|96052.6|96199.7|96058|96208.5|96068.1|96190.6|96048.7|49
1653349910000|2022-05-23 23:51:50|96198.8|96057.9|96203.4|96053.9|96203.7|96059.3|96198.2|96052.6|37
1653349920000|2022-05-23 23:52:00|96202.7|96055.5|96184.9|96036.2|96203.8|96057.5|96184.9|96034.6|55
1653349930000|2022-05-23 23:52:10|96191.3|96034.3|96197.6|96035.8|96205.2|96045.5|96187.6|96022.9|54
1653349940000|2022-05-23 23:52:20|96197.7|96035.7|96188.5|96038.7|96199.6|96045.9|96178.8|96029.1|51
1653349950000|2022-05-23 23:52:30|96188.2|96039.9|96092|96042|96198.3|96046|96087.9|95998.4|43
1653349960000|2022-05-23 23:52:40|96091.7|96041.7|96100.1|96050.1|96101.6|96051.6|96088.4|96038.4|40
1653349970000|2022-05-23 23:52:50|96101|96051|96096.8|96046.8|96101|96051|96094.7|96044.7|30
1653349980000|2022-05-23 23:53:00|96097.7|96047.7|96097.5|96047.5|96097.9|96047.9|96092.6|96042.6|19
1653349990000|2022-05-23 23:53:10|96096.7|96046.7|96097.7|96047.7|96098.5|96048.5|96095.8|96045.8|22
1653350000000|2022-05-23 23:53:20|96097.5|96047.5|96096.8|96046.8|96098.6|96048.6|96096.6|96046.6|14
1653350010000|2022-05-23 23:53:30|96097.5|96047.5|96103.8|96053.8|96103.8|96053.8|96097.5|96047.5|15
1653350020000|2022-05-23 23:53:40|96103.1|96053.1|96096.9|96046.9|96103.5|96053.5|96096.2|96046.2|28
1653350030000|2022-05-23 23:53:50|96098.4|96048.4|96171|96046|96205.6|96093.1|96092.6|96026.1|55
1653350040000|2022-05-23 23:54:00|96171.1|96045.9|96193.8|96051.8|96194.2|96095.6|96127.7|96032.8|68
1653350050000|2022-05-23 23:54:10|96193.6|96051.7|96190.1|96056.2|96201.8|96059.4|96181.6|96046.1|46
1653350060000|2022-05-23 23:54:20|96190.3|96056.4|96201.5|96062.4|96204.9|96104.4|96142.1|96036.8|43
1653350070000|2022-05-23 23:54:30|96201.9|96062.6|96185.6|96048.2|96204.6|96104.9|96146.4|96048.2|50
1653350080000|2022-05-23 23:54:40|96185.9|96047|96193.4|96054.1|96195|96058|96180.7|96047|48
1653350090000|2022-05-23 23:54:50|96193.2|96054|96194.9|96055.6|96195.5|96056.6|96191.5|96054|19
1653350100000|2022-05-23 23:55:00|96193.6|96056.2|96190.4|96059|96198.3|96097.8|96144.9|96044.9|45
1653350110000|2022-05-23 23:55:10|96190.3|96058.8|96198.9|96051.7|96199.4|96060.3|96188.2|96050.3|21
1653350120000|2022-05-23 23:55:20|96193.7|96055.6|96188.5|96057.3|96197|96058.1|96184.6|96050.3|25
1653350130000|2022-05-23 23:55:30|96187.6|96052.2|96194.8|96050.3|96194.8|96052.8|96187.6|96047.9|24
1653350140000|2022-05-23 23:55:40|96195.3|96047|96201|96062.2|96211.1|96104.8|96140.7|96035.4|67
1653350150000|2022-05-23 23:55:50|96199.1|96062.6|96193.2|96058.9|96214.2|96104.1|96149.1|96024.5|70
1653350160000|2022-05-23 23:56:00|96194.8|96053.5|96198.4|96050.7|96212.5|96061.5|96186.5|96045.6|36
1653350170000|2022-05-23 23:56:10|96203.2|96058.9|96150.9|96100.9|96203.9|96105.2|96149.5|96046.8|50
1653350180000|2022-05-23 23:56:20|96151.6|96101.6|96190.9|96061.7|96192.5|96104.4|96151.6|96055.2|25
1653350190000|2022-05-23 23:56:30|96190.5|96059.2|96187.3|96024.4|96209.9|96069.7|96187.3|96024.4|20
1653350200000|2022-05-23 23:56:40|96184.2|96033.8|96197.7|96049.9|96213.7|96068.8|96184.2|96033.8|45
1653350210000|2022-05-23 23:56:50|96202.4|96050.9|96204.1|96052.5|96208.8|96053.3|96202.4|96046.3|25
1653350220000|2022-05-23 23:57:00|96195.5|96046.8|96205.2|96054.4|96205.2|96057|96195.5|96046.8|20
1653350230000|2022-05-23 23:57:10|96202.9|96056.1|96193.8|96045.4|96207.4|96063|96193.8|96045.4|31
1653350240000|2022-05-23 23:57:20|96195|96046.7|96197.5|96050.8|96210.5|96068|96186.5|96032.3|43
1653350250000|2022-05-23 23:57:30|96195.4|96051|96184.8|96051.1|96206|96055.5|96179.4|96039.3|55
1653350260000|2022-05-23 23:57:40|96184.9|96051.2|96191|96059|96198.6|96095.1|96145.1|96047.4|50
1653350270000|2022-05-23 23:57:50|96189.9|96058.8|96192.2|96051.4|96197.3|96060|96185.4|96050.8|28
1653350280000|2022-05-23 23:58:00|96191.7|96050.9|96190.4|96053.8|96194.9|96057.7|96186.7|96050.9|29
1653350290000|2022-05-23 23:58:10|96188.3|96053.5|96185.9|96056.6|96189|96057.5|96185.9|96051.8|23
1653350300000|2022-05-23 23:58:20|96186|96056.7|96200.5|96059.2|96203.8|96111.7|96137.5|96050.8|49
1653350310000|2022-05-23 23:58:30|96200.4|96059|96199|96062.6|96204|96101.7|96141.9|96050.6|46
1653350320000|2022-05-23 23:58:40|96148.7|96098.7|96194.3|96044.4|96209|96099.3|96145.6|96040.5|39
1653350330000|2022-05-23 23:58:50|96192.1|96046.7|96193.8|96055.3|96193.8|96091.4|96141.4|96042.1|37
1653350340000|2022-05-23 23:59:00|96191.3|96057.1|96184.8|96050.1|96207.3|96092.5|96142.5|96034.6|40
1653350350000|2022-05-23 23:59:10|96185.2|96052.2|96197.9|96049.3|96201.7|96055.6|96185.2|96043.9|40
1653350360000|2022-05-23 23:59:20|96198.3|96049.1|96182|96039.7|96199.6|96049.1|96166.3|96023.3|46
1653350370000|2022-05-23 23:59:30|96180.3|96040.5|96189.5|96047.2|96200.1|96049.3|96179.3|96038|51
1653350380000|2022-05-23 23:59:40|96189.7|96047.4|96197.8|96043.7|96199.9|96047.8|96187|96043.7|25
1653350390000|2022-05-23 23:59:50|96197.2|96043.1|96189.7|96036.2|96197.2|96043.1|96179.1|96028.8|29
1653350400000|2022-05-24 00:00:00|96191.1|96035.9|96162.8|96019.9|96209.3|96045.6|96160.6|96009.4|72
1653350410000|2022-05-24 00:00:10|96165.7|96019.3|96157.4|96001.7|96182.3|96027|96151.1|95987.3|64
1653350420000|2022-05-24 00:00:20|96157.2|96002|96144.3|95988.5|96184.5|96009.4|96141.1|95976.2|66
1653350430000|2022-05-24 00:00:30|96146.5|95990.6|96096.9|95948.6|96163.3|96030.8|96069.2|95942.7|71
1653350440000|2022-05-24 00:00:40|96104.7|95945.5|96094.4|95944.3|96107|95953.1|96083|95932.6|71
1653350450000|2022-05-24 00:00:50|96091.5|95948.7|96099.3|95933.5|96100.4|95949|96090.6|95928.4|49
1653350460000|2022-05-24 00:01:00|96099.4|95936.9|96105.4|95961.3|96125.3|95973.6|96098.3|95935.1|60
1653350470000|2022-05-24 00:01:10|96107.1|95948.5|96100|95939.8|96118.3|95954.8|96085.7|95935.4|57
1653350480000|2022-05-24 00:01:20|96100.2|95939.9|96092.3|95953.7|96102.1|95958|96087|95934.5|59
1653350490000|2022-05-24 00:01:30|96093.6|95952.2|96102.4|95955.6|96112.9|95962.2|96091.3|95944.8|51
1653350500000|2022-05-24 00:01:40|96102.3|95954.8|96123.2|95967.2|96125.6|95969.1|96098.8|95944.6|60
1653350510000|2022-05-24 00:01:50|96124|95964.3|96105.9|95965.7|96124|95968.9|96101.7|95955.9|52
1653350520000|2022-05-24 00:02:00|96105.2|95964.3|96100.7|95956.7|96111.8|95972.6|96087.6|95941|67
1653350530000|2022-05-24 00:02:10|96104.4|95957.6|96109.9|95971.3|96113|95974|96094.5|95955.5|56
1653350540000|2022-05-24 00:02:20|96109.3|95970.3|96116.6|95973.7|96120.3|95982.2|96109.3|95966.4|67
1653350550000|2022-05-24 00:02:30|96115.8|95970.3|96120.8|95972.5|96122.8|95984.1|96115.1|95970.2|50
1653350560000|2022-05-24 00:02:40|96120.7|95972.4|96132.2|95990.4|96134.6|95997.5|96120.5|95963.7|49
1653350570000|2022-05-24 00:02:50|96133.2|95989.5|96139|95999.6|96145.8|96008.8|96130.2|95968.1|61
1653350580000|2022-05-24 00:03:00|96143.7|95995|96142.1|95983.7|96148.6|96006.7|96141.4|95983.7|49
1653350590000|2022-05-24 00:03:10|96143.4|95983.6|96150.2|96010.7|96155.1|96015.9|96141.8|95982.2|50
1653350600000|2022-05-24 00:03:20|96149.2|96008|96155.5|96019.6|96156.3|96019.6|96146.5|95988.4|45
1653350610000|2022-05-24 00:03:30|96155.9|96021.4|96149.4|96002.3|96157.6|96021.7|96149.4|95999.5|58
1653350620000|2022-05-24 00:03:40|96150.7|96006.1|96240.8|96077.8|96318.1|96118.1|96150.7|95997.4|62
1653350630000|2022-05-24 00:03:50|96241.2|96080.9|96265|96079.1|96276.1|96095.8|96238.7|96054.5|71
1653350640000|2022-05-24 00:04:00|96262.9|96075.9|96282.7|96123.7|96297.7|96123.7|96246.6|96046.6|73
1653350650000|2022-05-24 00:04:10|96294.6|96094.6|96274|96074|96294.6|96104.2|96253.7|96053.7|64
1653350660000|2022-05-24 00:04:20|96272.2|96075.3|96271.1|96088.1|96285.3|96097.1|96261.3|96062.9|67
1653350670000|2022-05-24 00:04:30|96275.9|96090.6|96281.4|96082.8|96298.2|96120|96261.3|96073.6|72
1653350680000|2022-05-24 00:04:40|96274.6|96094.4|96278|96091.9|96295.4|96111|96261.7|96061.7|75
1653350690000|2022-05-24 00:04:50|96278.6|96086.1|96254.8|96077|96291.6|96116.6|96249.8|96066.8|65
1653350700000|2022-05-24 00:05:00|96256.6|96078.9|96276.2|96092.4|96277.3|96100.9|96250.3|96071.9|59
1653350710000|2022-05-24 00:05:10|96276.1|96094.8|96290.5|96108.1|96306|96125.8|96268|96079.5|79
1653350720000|2022-05-24 00:05:20|96305.6|96119.2|96282.9|96098.9|96305.6|96133.6|96275.4|96090.9|79
1653350730000|2022-05-24 00:05:30|96285.2|96098.3|96292.4|96142|96309.6|96147.5|96270.9|96087.4|69
1653350740000|2022-05-24 00:05:40|96299|96122|96309.5|96140.7|96316.8|96161.7|96281.6|96093.5|67
1653350750000|2022-05-24 00:05:50|96307.4|96142.2|96300.8|96144.1|96333.7|96166|96292.3|96123.8|77
1653350760000|2022-05-24 00:06:00|96293.8|96128.7|96288.3|96116.1|96298.8|96132.1|96275.5|96105.3|54
1653350770000|2022-05-24 00:06:10|96288.2|96118|96291.1|96113.8|96308|96136.9|96281.7|96110.9|57
1653350780000|2022-05-24 00:06:20|96291.5|96112.7|96303|96139.5|96305.1|96142.5|96283.1|96104.8|51
1653350790000|2022-05-24 00:06:30|96305.2|96138.6|96324.6|96132.3|96327.2|96152.4|96300.5|96118.4|44
1653350800000|2022-05-24 00:06:40|96320.2|96136.8|96322.7|96142.2|96322.7|96151|96314|96136.8|28
1653350810000|2022-05-24 00:06:50|96322.6|96142.3|96327.7|96138.5|96343.3|96168.2|96314.6|96130|62
1653350820000|2022-05-24 00:07:00|96329.6|96142.5|96326.4|96150.1|96330.1|96151.6|96323.4|96140.4|24
1653350830000|2022-05-24 00:07:10|96326.8|96140.5|96319.8|96156.2|96329.9|96156.4|96318.8|96135.7|17
1653350840000|2022-05-24 00:07:20|96321.4|96154.8|96346.6|96198.1|96361.9|96198.5|96320.9|96148.2|55
1653350850000|2022-05-24 00:07:30|96362.9|96181.7|96352.3|96179.2|96366.8|96197.5|96341.1|96157.3|48
1653350860000|2022-05-24 00:07:40|96348.5|96171.2|96350.3|96179.1|96368|96195.4|96344.4|96171.2|34
1653350870000|2022-05-24 00:07:50|96362.1|96176.3|96366.9|96180.9|96367.7|96182.3|96353.3|96170.1|34
1653350880000|2022-05-24 00:08:00|96366.2|96180.5|96362|96203.2|96398.9|96217.2|96356.2|96179.8|58
1653350890000|2022-05-24 00:08:10|96363.5|96204.8|96401.1|96235.6|96420.9|96249.5|96353.7|96192.8|68
1653350900000|2022-05-24 00:08:20|96401.8|96235|96383.2|96234|96420.2|96242.3|96378.7|96212|50
1653350910000|2022-05-24 00:08:30|96382.9|96235.8|96354.8|96196.8|96404.7|96245.3|96350.4|96190.9|72
1653350920000|2022-05-24 00:08:40|96354.9|96198.2|96363|96188.6|96373|96199|96354.9|96174.3|48
1653350930000|2022-05-24 00:08:50|96360.6|96189.8|96354.9|96187.2|96368.4|96195.6|96344.8|96176.3|48
1653350940000|2022-05-24 00:09:00|96353.9|96190.5|96360.6|96181|96366.2|96193.3|96352.7|96177.1|28
1653350950000|2022-05-24 00:09:10|96360.5|96185|96351|96189.2|96360.5|96193|96337.6|96184.8|32
1653350960000|2022-05-24 00:09:20|96350.3|96189.3|96352|96201.8|96367.5|96205.5|96347.6|96182.6|43
1653350970000|2022-05-24 00:09:30|96354.4|96199.3|96344.8|96194.3|96376.3|96216.5|96344.8|96179.4|60
1653350980000|2022-05-24 00:09:40|96348.3|96193|96305.9|96166.7|96351.4|96193.4|96305.9|96162.6|65
1653350990000|2022-05-24 00:09:50|96308.9|96168.4|96282.7|96125.6|96314.5|96168.4|96272.9|96118.6|53
1653351000000|2022-05-24 00:10:00|96282|96125|96293.8|96132.1|96302.1|96145.3|96278.1|96125|57
1653351010000|2022-05-24 00:10:10|96292.2|96133.2|96289.9|96137.8|96300.1|96137.9|96289.9|96128.8|51
1653351020000|2022-05-24 00:10:20|96290|96135.7|96291.5|96135.2|96295.2|96140|96290|96132.9|41
1653351030000|2022-05-24 00:10:30|96293.5|96134.9|96293.2|96138.8|96294.6|96141.5|96291.4|96134.3|41
1653351040000|2022-05-24 00:10:40|96293.1|96138.7|96286|96129.6|96298.3|96144.5|96280.8|96123.4|44
1653351050000|2022-05-24 00:10:50|96283.4|96122.4|96272|96119|96287.9|96134.3|96267.1|96116.8|56
1653351060000|2022-05-24 00:11:00|96262.9|96120.8|96251.4|96112.5|96275.2|96124.4|96251.4|96098.2|56
1653351070000|2022-05-24 00:11:10|96253.3|96109.7|96248.9|96099.3|96256.6|96109.7|96236.5|96088.6|56
1653351080000|2022-05-24 00:11:20|96248.6|96100|96248.1|96104.3|96252.3|96104.3|96246.1|96093.3|43
1653351090000|2022-05-24 00:11:30|96248.4|96098.9|96247.8|96100.2|96248.8|96106.1|96241.2|96098.6|37
1653351100000|2022-05-24 00:11:40|96247.5|96101.9|96247.5|96091.8|96254.9|96102.2|96246.5|96091.8|36
1653351110000|2022-05-24 00:11:50|96247.3|96091.7|96238.9|96100.5|96250.2|96102.5|96232|96082.8|39
1653351120000|2022-05-24 00:12:00|96238.5|96100.4|96236.9|96093.6|96239.7|96102|96230.7|96086.5|32
1653351130000|2022-05-24 00:12:10|96238.4|96093.1|96234.6|96095|96244|96098.7|96232.1|96089.6|30
1653351140000|2022-05-24 00:12:20|96234.4|96094.8|96227.8|96082.3|96234.4|96094.8|96222.8|96071.7|49
1653351150000|2022-05-24 00:12:30|96228|96082.5|96214.7|96087.5|96228.9|96125|96174.8|96081.2|35
1653351160000|2022-05-24 00:12:40|96216.6|96086.4|96224|96074.9|96224|96086.4|96216.5|96074.7|32
1653351170000|2022-05-24 00:12:50|96224.4|96075.5|96213|96086.6|96224.7|96120.6|96168.5|96073.7|35
1653351180000|2022-05-24 00:13:00|96220|96084.6|96223.4|96072.9|96225.1|96085.2|96218.5|96068.6|48
1653351190000|2022-05-24 00:13:10|96223.2|96072.7|96215.4|96077.1|96225.7|96118.7|96168.7|96067.7|34
1653351200000|2022-05-24 00:13:20|96221.1|96071.9|96216.7|96076.6|96221.2|96079.2|96213.2|96071.8|33
1653351210000|2022-05-24 00:13:30|96216.5|96076.5|96198.3|96070|96216.5|96109.1|96152.6|96056.1|39
1653351220000|2022-05-24 00:13:40|96202.6|96053.1|96200.6|96067.3|96204|96107.8|96157.8|96053.1|53
1653351230000|2022-05-24 00:13:50|96200.3|96067.5|96198.1|96061.2|96207.2|96069.9|96190.6|96046.3|54
1653351240000|2022-05-24 00:14:00|96198|96064.4|96204.1|96068.3|96219.8|96109.1|96159.1|96047.4|52
1653351250000|2022-05-24 00:14:10|96208.8|96066.3|96204.1|96068.9|96214.2|96109.9|96159.9|96053.2|48
1653351260000|2022-05-24 00:14:20|96204.4|96069.2|96206.7|96061|96206.8|96069.2|96203.6|96057.3|39
1653351270000|2022-05-24 00:14:30|96206|96060.6|96199.8|96055.6|96212.1|96061.9|96194.5|96051|50
1653351280000|2022-05-24 00:14:40|96199.2|96055.2|96190|96057|96201.9|96059.9|96189.5|96053.1|38
1653351290000|2022-05-24 00:14:50|96189.7|96056.7|96194.8|96056.4|96195.1|96056.8|96185.7|96053.1|39
1653351300000|2022-05-24 00:15:00|96195.1|96056.6|96191.5|96048.5|96195.1|96056.6|96185.4|96045.5|44
1653351310000|2022-05-24 00:15:10|96191.8|96051.8|96196.6|96044.9|96196.6|96051.8|96189.9|96044.9|32
1653351320000|2022-05-24 00:15:20|96196.7|96043.7|96181.4|96046.2|96203|96051.4|96181.1|96040.3|35
1653351330000|2022-05-24 00:15:30|96184|96044.8|96193.1|96036.9|96193.9|96045.7|96183.7|96033.8|40
1653351340000|2022-05-24 00:15:40|96193.8|96035.5|96177.9|96033.2|96194.3|96040.1|96176.2|96028.6|48
1653351350000|2022-05-24 00:15:50|96177.8|96033.1|96183.1|96038.6|96184.9|96040|96175.9|96022.9|41
1653351360000|2022-05-24 00:16:00|96185.6|96036.3|96183.3|96045.9|96188.6|96045.9|96175.3|96033.6|34
1653351370000|2022-05-24 00:16:10|96182.6|96046|96184.6|96039|96187.3|96046|96182.6|96037.1|28
1653351380000|2022-05-24 00:16:20|96184.4|96038.9|96179.2|96040.6|96185.4|96044.9|96175.9|96038.2|43
1653351390000|2022-05-24 00:16:30|96179|96041.7|96190.6|96035.2|96209.5|96051.8|96177.5|96035.2|61
1653351400000|2022-05-24 00:16:40|96190.7|96037|96184|96040.9|96190.7|96044.6|96176.9|96035|39
1653351410000|2022-05-24 00:16:50|96183.3|96040.8|96174.8|96042.7|96184|96043.1|96174.4|96035.8|32
1653351420000|2022-05-24 00:17:00|96174.7|96042.5|96185.4|96036.7|96187.2|96043.7|96174.5|96030.8|33
1653351430000|2022-05-24 00:17:10|96185.7|96038.6|96181|96048.1|96187.2|96048.3|96177.5|96036|38
1653351440000|2022-05-24 00:17:20|96181.6|96043.2|96185.5|96044.4|96190.8|96048.3|96181.6|96041.5|42
1653351450000|2022-05-24 00:17:30|96187.1|96042.3|96183.2|96052.5|96187.6|96052.5|96174.9|96041.5|35
1653351460000|2022-05-24 00:17:40|96184.5|96052.1|96188.4|96045.4|96192.2|96053|96183|96024.1|43
1653351470000|2022-05-24 00:17:50|96188.7|96045.6|96188.3|96037.4|96191.1|96045.6|96187|96035|28
1653351480000|2022-05-24 00:18:00|96188.2|96037.2|96187.1|96051.3|96191.7|96053.3|96184.8|96037.2|30
1653351490000|2022-05-24 00:18:10|96187.6|96051.6|96190.7|96053.1|96191|96054.1|96187.6|96043.7|32
1653351500000|2022-05-24 00:18:20|96193.3|96049.7|96207.9|96065.6|96234.1|96075.2|96192.9|96049.6|62
1653351510000|2022-05-24 00:18:30|96208|96065.7|96208.5|96063.9|96219.4|96070.7|96206.1|96058.3|52
1653351520000|2022-05-24 00:18:40|96208.1|96063.8|96203.5|96064.9|96215.3|96067.1|96203.5|96056.8|31
1653351530000|2022-05-24 00:18:50|96204.5|96063.9|96204.6|96059.4|96228.2|96072.1|96198.8|96047.5|65
1653351540000|2022-05-24 00:19:00|96204.5|96062.1|96216.6|96049.2|96253.5|96096.4|96204.3|96048.1|61
1653351550000|2022-05-24 00:19:10|96215.4|96048.7|96208.6|96055.2|96215.9|96066.2|96202.8|96042.6|53
1653351560000|2022-05-24 00:19:20|96208.5|96055.1|96208.6|96062.9|96210.6|96064.4|96207.2|96051.9|42
1653351570000|2022-05-24 00:19:30|96208.2|96063.1|96211.9|96060|96212.9|96063.3|96208.2|96057.9|39
1653351580000|2022-05-24 00:19:40|96212.1|96060.2|96212.8|96051.7|96212.8|96061.6|96210.5|96051.3|30
1653351590000|2022-05-24 00:19:50|96213.3|96055.1|96208.4|96067.2|96213.3|96069.8|96202.1|96052|31
1653351600000|2022-05-24 00:20:00|96208.6|96067.4|96216.9|96068.6|96218.4|96074.3|96208.6|96058.5|42
1653351610000|2022-05-24 00:20:10|96216.8|96068.5|96217.6|96068.7|96218.9|96073.4|96216|96066.8|37
1653351620000|2022-05-24 00:20:20|96216.5|96068.6|96221|96073.9|96222.5|96079.9|96216.2|96068.6|37
1653351630000|2022-05-24 00:20:30|96220.3|96074.2|96241.2|96077.3|96251.2|96090.8|96215.9|96054.7|51
1653351640000|2022-05-24 00:20:40|96257.8|96079.9|96220.9|96068.9|96257.8|96096|96218.5|96062.3|60
1653351650000|2022-05-24 00:20:50|96221.2|96067|96219|96069.7|96221.2|96069.7|96217.9|96062.5|41
1653351660000|2022-05-24 00:21:00|96218.8|96069.5|96218.9|96064.6|96220.7|96069.6|96218.3|96063.4|27
1653351670000|2022-05-24 00:21:10|96220.2|96065.2|96217.3|96075.3|96220.2|96084.3|96212.8|96064.8|33
1653351680000|2022-05-24 00:21:20|96217.4|96075.4|96232.5|96074.4|96276.7|96107.9|96216.1|96058.1|64
1653351690000|2022-05-24 00:21:30|96235.6|96070|96231.9|96071.7|96236.7|96086.5|96225.3|96061.5|49
1653351700000|2022-05-24 00:21:40|96231.1|96072.8|96230.8|96078|96233.3|96078.9|96229.8|96072.3|44
1653351710000|2022-05-24 00:21:50|96232.2|96077.8|96234.8|96074.3|96234.8|96082.5|96230.5|96074.3|24
1653351720000|2022-05-24 00:22:00|96234.9|96074.5|96230.6|96074.4|96235.1|96083.9|96226.5|96074.3|43
1653351730000|2022-05-24 00:22:10|96230.5|96074.3|96229.6|96088.3|96231.8|96092.7|96226|96074.3|27
1653351740000|2022-05-24 00:22:20|96232.4|96085.2|96235|96080.8|96239.3|96094.3|96227.3|96075.4|61
1653351750000|2022-05-24 00:22:30|96233.8|96083.3|96205.2|96065.9|96234.2|96090.3|96200.8|96064|56
1653351760000|2022-05-24 00:22:40|96203|96049.2|96187.8|96044.5|96207|96058.1|96185|96036.1|58
1653351770000|2022-05-24 00:22:50|96188.4|96046.3|96199.3|96052.3|96200.4|96057.1|96188.4|96035.2|57
1653351780000|2022-05-24 00:23:00|96198.9|96052.5|96216.2|96055|96216.2|96059.9|96197.8|96037.2|51
1653351790000|2022-05-24 00:23:10|96216.4|96055.3|96209.7|96051.4|96231|96060.2|96201.8|96040.5|47
1653351800000|2022-05-24 00:23:20|96212.6|96047.3|96226.4|96066.2|96248.9|96076.5|96211.7|96046.3|59
1653351810000|2022-05-24 00:23:30|96233.8|96060.6|96218.1|96053.4|96237.5|96072.2|96212.7|96045.7|57
1653351820000|2022-05-24 00:23:40|96213|96051.4|96212.9|96053.8|96227.9|96054.2|96205.5|96042.1|55
1653351830000|2022-05-24 00:23:50|96212.5|96049.1|96208|96049.6|96212.8|96052.6|96207.3|96045.4|41
1653351840000|2022-05-24 00:24:00|96205.8|96052.4|96209.5|96044.8|96214.3|96053.9|96205.8|96031.9|46
1653351850000|2022-05-24 00:24:10|96209.7|96045|96214.3|96050|96219.6|96051.2|96209.2|96037|38
1653351860000|2022-05-24 00:24:20|96214.1|96049.9|96212.2|96039.8|96215.8|96049.9|96211.9|96036.6|44
1653351870000|2022-05-24 00:24:30|96212.3|96039.9|96219|96051.8|96222.2|96060.3|96207.3|96039|40
1653351880000|2022-05-24 00:24:40|96219.1|96041.4|96304.6|96110|96304.6|96127.1|96215.5|96040.4|66
1653351890000|2022-05-24 00:24:50|96289.5|96114.3|96284.4|96096.4|96296|96123.2|96282.7|96086.8|39
1653351900000|2022-05-24 00:25:00|96288.8|96109.6|96286|96107.3|96288.8|96114.1|96280.9|96099.4|52
1653351910000|2022-05-24 00:25:10|96285.4|96111.2|96293.5|96109.4|96294.7|96114.5|96285.3|96104.1|55
1653351920000|2022-05-24 00:25:20|96288.4|96112.1|96286.2|96108.2|96292.9|96132.5|96282.2|96102.8|54
1653351930000|2022-05-24 00:25:30|96285.2|96112.5|96292.6|96126.1|96298.3|96131.7|96285.2|96111.3|46
1653351940000|2022-05-24 00:25:40|96292.5|96126.2|96292.9|96129.7|96299.6|96129.8|96284|96093.1|56
1653351950000|2022-05-24 00:25:50|96291.9|96121.6|96292.7|96128|96301.5|96141|96288.6|96114.3|68
1653351960000|2022-05-24 00:26:00|96292.6|96129.1|96290.2|96128.7|96303.8|96132.5|96285.7|96101.8|59
1653351970000|2022-05-24 00:26:10|96291.6|96129.9|96294.6|96117|96299.1|96134.8|96291.6|96114.6|39
1653351980000|2022-05-24 00:26:20|96291.8|96120.7|96286.7|96131.4|96295.4|96133.2|96286.7|96110.7|53
1653351990000|2022-05-24 00:26:30|96286.8|96131.5|96290.6|96135.6|96293.1|96148.7|96286.7|96114.8|49
1653352000000|2022-05-24 00:26:40|96288.8|96146|96294.3|96125.6|96303.8|96146|96286.6|96109|37
1653352010000|2022-05-24 00:26:50|96289.2|96139.4|96285.1|96144.9|96298.4|96149.9|96280.3|96125.2|48
1653352020000|2022-05-24 00:27:00|96286.5|96142.6|96280.6|96130.1|96288|96143.9|96277.2|96107.6|57
1653352030000|2022-05-24 00:27:10|96280|96132.4|96282.3|96115.1|96291.5|96137.7|96273.8|96102|48
1653352040000|2022-05-24 00:27:20|96284.4|96118.9|96279.8|96133.1|96293.4|96143.8|96276.2|96104.5|56
1653352050000|2022-05-24 00:27:30|96281.1|96131.9|96279|96136.3|96283.8|96140.5|96276.2|96119.5|44
1653352060000|2022-05-24 00:27:40|96279.1|96136.5|96285.4|96143.8|96285.8|96148.4|96273.9|96114.6|54
1653352070000|2022-05-24 00:27:50|96285.5|96136.7|96284.6|96137.8|96285.5|96139.4|96280.5|96135.1|23
1653352080000|2022-05-24 00:28:00|96284.2|96136.7|96284.2|96147.5|96286.9|96150.9|96279.3|96132|37
1653352090000|2022-05-24 00:28:10|96284.3|96147.6|96292.9|96153.2|96292.9|96155.7|96284.3|96147.6|24
1653352100000|2022-05-24 00:28:20|96291.6|96154.3|96298.9|96154|96298.9|96207.7|96244.6|96129|56
1653352110000|2022-05-24 00:28:30|96298.3|96153.4|96306.1|96175.7|96310.2|96220.1|96262.8|96152|52
1653352120000|2022-05-24 00:28:40|96306.2|96173.4|96307.7|96170|96308.5|96219.3|96265.6|96164.5|31
1653352130000|2022-05-24 00:28:50|96309|96170.6|96310.8|96176.8|96311.5|96218.7|96268|96166.3|33
1653352140000|2022-05-24 00:29:00|96309.9|96179|96306.8|96163.9|96312.4|96179|96298.4|96146.5|54
1653352150000|2022-05-24 00:29:10|96307.8|96166|96312.7|96171.7|96312.9|96221.2|96263.2|96160.5|37
1653352160000|2022-05-24 00:29:20|96312.8|96161.9|96309|96165.7|96313.7|96214.5|96264.3|96157.8|46
1653352170000|2022-05-24 00:29:30|96310|96163.4|96305.6|96170.7|96316.7|96176.8|96302.3|96158|36
1653352180000|2022-05-24 00:29:40|96306.7|96167.8|96310.7|96174|96313.4|96174|96304.4|96167.6|41
1653352190000|2022-05-24 00:29:50|96310|96173.8|96311.6|96160.7|96314.1|96178.4|96309.3|96157.4|21
1653352200000|2022-05-24 00:30:00|96311.7|96159.5|96312.2|96164.1|96313.3|96166.5|96307.8|96155.6|25
1653352210000|2022-05-24 00:30:10|96312.4|96164.3|96314.2|96172.9|96315.7|96224|96269.2|96163.6|30
1653352220000|2022-05-24 00:30:20|96313.3|96175.5|96316.8|96183.1|96327.6|96223.4|96273.4|96142|39
1653352230000|2022-05-24 00:30:30|96320.3|96170.4|96310.8|96182.4|96320.3|96184.6|96310.7|96170.4|28
1653352240000|2022-05-24 00:30:40|96311.7|96182.5|96312.1|96175.2|96313.5|96182.5|96307.8|96171.3|26
1653352250000|2022-05-24 00:30:50|96311.4|96174.8|96315|96149.9|96321.9|96174.8|96304.2|96145.1|35
1653352260000|2022-05-24 00:31:00|96315.3|96158.7|96309|96172.6|96315.3|96216.6|96266.4|96152.9|45
1653352270000|2022-05-24 00:31:10|96306.3|96160.8|96252.4|96202.4|96315.2|96217.4|96249.1|96147.5|66
1653352280000|2022-05-24 00:31:20|96283.7|96153.7|96287.4|96159|96292.8|96199|96246.1|96140.4|38
1653352290000|2022-05-24 00:31:30|96287.5|96159.1|96283.9|96150.7|96292.9|96204.6|96242.4|96118.1|51
1653352300000|2022-05-24 00:31:40|96283.5|96149.6|96284.1|96146.9|96287.8|96198.3|96245.5|96114.1|40
1653352310000|2022-05-24 00:31:50|96284.3|96147.5|96245.1|96195.1|96287.4|96198.2|96239.3|96147.5|21
1653352320000|2022-05-24 00:32:00|96283.7|96154.2|96267.4|96131.7|96284.6|96198|96240.4|96122.1|53
1653352330000|2022-05-24 00:32:10|96268.6|96136.6|96236.7|96186.7|96280.4|96192.6|96233.3|96121.5|55
1653352340000|2022-05-24 00:32:20|96236|96186|96277.4|96141.9|96277.8|96187.5|96236|96134.6|32
1653352350000|2022-05-24 00:32:30|96276.5|96141|96277.3|96144.1|96282.1|96151.6|96276.5|96132.1|38
1653352360000|2022-05-24 00:32:40|96277.8|96144.3|96273|96137.5|96280.2|96150|96268.7|96137.5|38
1653352370000|2022-05-24 00:32:50|96274.5|96137|96276.9|96137|96281.5|96193.3|96240.7|96132|32
1653352380000|2022-05-24 00:33:00|96277.9|96135.7|96272.6|96124.9|96277.9|96183.5|96221.9|96105.7|50
1653352390000|2022-05-24 00:33:10|96269.4|96127|96269.1|96137.2|96274|96184.5|96229|96109.8|56
1653352400000|2022-05-24 00:33:20|96269.5|96133.3|96271.4|96140.5|96277.1|96187.2|96229.7|96129.8|52
1653352410000|2022-05-24 00:33:30|96272.8|96141.2|96271.2|96139|96272.8|96181.7|96228.6|96134.4|42
1653352420000|2022-05-24 00:33:40|96273.4|96137.1|96273.9|96142.1|96282.3|96188.8|96228.2|96122.4|40
1653352430000|2022-05-24 00:33:50|96232.2|96182.2|96269.9|96139.7|96275.2|96182.6|96231.1|96134.9|34
1653352440000|2022-05-24 00:34:00|96270.1|96139.8|96272.1|96141.4|96273.8|96182.1|96228.2|96137.5|30
1653352450000|2022-05-24 00:34:10|96272.2|96134.6|96271.1|96130.2|96272.2|96181.3|96225.7|96126.7|47
1653352460000|2022-05-24 00:34:20|96271.4|96130.4|96264.5|96134.6|96280.7|96181.5|96225.2|96112.9|50
1653352470000|2022-05-24 00:34:30|96265.5|96133|96231.6|96181.6|96277|96181.6|96223.8|96113|57
1653352480000|2022-05-24 00:34:40|96271.3|96144.4|96279.3|96131.8|96281|96182.2|96231.3|96108.6|43
1653352490000|2022-05-24 00:34:50|96279.9|96134.3|96277.1|96130.4|96280.7|96139.7|96273.5|96124.9|25
1653352500000|2022-05-24 00:35:00|96279.4|96136|96267|96135.5|96279.5|96182|96227.6|96134.8|30
1653352510000|2022-05-24 00:35:10|96267.4|96134.7|96275|96135.3|96281.2|96179.4|96223.7|96116.8|51
1653352520000|2022-05-24 00:35:20|96273.7|96133.3|96270|96142.9|96288.2|96188.9|96233.9|96116.8|51
1653352530000|2022-05-24 00:35:30|96269.7|96142.7|96267|96137.7|96285|96189.5|96229.9|96125.3|39
1653352540000|2022-05-24 00:35:40|96275.8|96140.7|96277.3|96151.5|96281.1|96194.4|96235.9|96137.6|37
1653352550000|2022-05-24 00:35:50|96277.5|96151.7|96276|96145.5|96285|96188|96234.1|96116.9|40
1653352560000|2022-05-24 00:36:00|96282.1|96147.8|96280|96154.2|96290|96154.2|96280|96134.6|23
1653352570000|2022-05-24 00:36:10|96281|96152|96288.1|96160.5|96297.7|96199.5|96244.2|96147.4|45
1653352580000|2022-05-24 00:36:20|96292.7|96158|96295.5|96158.1|96295.5|96158.1|96286.3|96143.7|18
1653352590000|2022-05-24 00:36:30|96295.1|96157.9|96298|96161.9|96302.9|96163.8|96285.1|96148|36
1653352600000|2022-05-24 00:36:40|96303.1|96163.2|96299.7|96163.2|96310.2|96169.5|96288.5|96151.9|38
1653352610000|2022-05-24 00:36:50|96297.4|96162.7|96302.2|96148.6|96303.7|96165.9|96295.9|96145.5|23
1653352620000|2022-05-24 00:37:00|96301.6|96146.7|96284.9|96154.5|96301.6|96162.5|96282|96139|36
1653352630000|2022-05-24 00:37:10|96285.2|96152|96291.7|96148.6|96297|96200.3|96249.7|96143.2|25
1653352640000|2022-05-24 00:37:20|96292.4|96147.4|96292.3|96153.5|96298|96157.3|96283.6|96131.8|39
1653352650000|2022-05-24 00:37:30|96298.3|96152.2|96300.4|96149.7|96303.7|96158.6|96294.9|96145.7|26
1653352660000|2022-05-24 00:37:40|96300.7|96149.9|96293.5|96157.4|96300.7|96157.4|96289.7|96148.9|29
1653352670000|2022-05-24 00:37:50|96295.5|96155.9|96295.4|96166.2|96295.8|96197.1|96246.9|96139.2|41
1653352680000|2022-05-24 00:38:00|96300.2|96146.6|96292.5|96157.4|96300.2|96161.3|96285|96143.8|27
1653352690000|2022-05-24 00:38:10|96293.2|96156|96301.9|96154.2|96301.9|96168.2|96292.1|96134.1|34
1653352700000|2022-05-24 00:38:20|96302.6|96153.1|96293.2|96165.5|96302.6|96207|96253.9|96153.1|38
1653352710000|2022-05-24 00:38:30|96293.6|96163.8|96292.9|96160.7|96298.2|96202.5|96251.3|96147.9|25
1653352720000|2022-05-24 00:38:40|96301.9|96165.7|96298.1|96156.5|96304.8|96204.5|96248.8|96148.9|41
1653352730000|2022-05-24 00:38:50|96298.3|96161.3|96292.8|96163.3|96299.3|96165.1|96292.4|96145.2|26
1653352740000|2022-05-24 00:39:00|96293.9|96157.1|96295.5|96158.3|96299.9|96205.1|96251.6|96150.8|40
1653352750000|2022-05-24 00:39:10|96250.3|96200.3|96294.5|96164.9|96295.2|96203.6|96250.3|96158.6|29
1653352760000|2022-05-24 00:39:20|96296.7|96164.7|96290.9|96165|96299.7|96205|96254.4|96147.2|25
1653352770000|2022-05-24 00:39:30|96291.4|96164.4|96298.1|96161.4|96299.9|96204.8|96251.7|96150.2|28
1653352780000|2022-05-24 00:39:40|96298.2|96160.9|96223.6|96173.6|96302.3|96200.5|96221.1|96137|39
1653352790000|2022-05-24 00:39:50|96221.3|96171.3|96245.5|96113.1|96271.9|96171.3|96214.9|96061.6|64
1653352800000|2022-05-24 00:40:00|96248|96115.5|96257.7|96097.6|96265.9|96115.9|96239.5|96092.4|52
1653352810000|2022-05-24 00:40:10|96254.7|96095.7|96292.8|96133.7|96306.3|96142.7|96252.9|96092.8|79
1653352820000|2022-05-24 00:40:20|96288.3|96139.1|96286.4|96145.2|96294.6|96146.8|96280.7|96122.6|53
1653352830000|2022-05-24 00:40:30|96289.7|96145.4|96290.9|96130.7|96299|96145.6|96289.7|96125.3|34
1653352840000|2022-05-24 00:40:40|96293.9|96133.8|96225.9|96077.8|96293.9|96163.2|96197.8|96066.4|72
1653352850000|2022-05-24 00:40:50|96230.1|96060.4|96249.2|96065.5|96257|96087.7|96220.3|96042.1|69
1653352860000|2022-05-24 00:41:00|96238.3|96085.3|96234.1|96067|96251.8|96089.7|96217.4|96052.9|74
1653352870000|2022-05-24 00:41:10|96232.8|96069.3|96224.5|96068.7|96248|96082.1|96213.4|96052.3|73
1653352880000|2022-05-24 00:41:20|96225.1|96071.6|96240|96083.2|96260.1|96085.4|96225.1|96041.9|68
1653352890000|2022-05-24 00:41:30|96239.9|96083.1|96235.6|96095.6|96264.9|96095.6|96231.6|96063.8|73
1653352900000|2022-05-24 00:41:40|96252.1|96079.6|96257.1|96092|96288.2|96110.2|96233|96049.4|72
1653352910000|2022-05-24 00:41:50|96258.9|96093.9|96256.6|96092.6|96265.3|96104.5|96252.5|96085.6|36
1653352920000|2022-05-24 00:42:00|96253.8|96100.5|96275.9|96118.8|96314.1|96129|96249.5|96074.5|71
1653352930000|2022-05-24 00:42:10|96277|96118.4|96269.7|96121.6|96283.6|96130|96264|96110.8|52
1653352940000|2022-05-24 00:42:20|96268.6|96120.6|96253.8|96108.9|96277.7|96131.8|96251|96103.1|55
1653352950000|2022-05-24 00:42:30|96253.7|96108.8|96253.6|96107.9|96263.4|96116.2|96247.5|96095.8|50
1653352960000|2022-05-24 00:42:40|96253|96111.7|96262.1|96119.7|96265.2|96123.2|96251.9|96095.5|44
1653352970000|2022-05-24 00:42:50|96261.7|96116.8|96262.8|96131|96267.8|96171.9|96218.3|96097.4|46
1653352980000|2022-05-24 00:43:00|96265.2|96131.8|96267.9|96129.1|96294.3|96135.4|96260.4|96087.4|36
1653352990000|2022-05-24 00:43:10|96268|96129.2|96271.6|96145.9|96282.7|96182.5|96230.7|96117.9|35
1653353000000|2022-05-24 00:43:20|96232.4|96182.4|96235|96185|96286.8|96185|96231.5|96123.1|41
1653353010000|2022-05-24 00:43:30|96233.6|96183.6|96284.1|96140|96284.1|96183.6|96230.4|96132.7|44
1653353020000|2022-05-24 00:43:40|96284.2|96141.8|96280.2|96132.1|96285.7|96147.8|96274.1|96127.3|25
1653353030000|2022-05-24 00:43:50|96273.1|96133.2|96277|96145.5|96282.3|96145.5|96271.9|96128.3|26
1653353040000|2022-05-24 00:44:00|96216.9|96166.9|96222|96078.3|96250.8|96166.9|96190.6|96046|71
1653353050000|2022-05-24 00:44:10|96221.8|96077.7|96222.6|96079.2|96250.1|96086.9|96217.6|96059.6|73
1653353060000|2022-05-24 00:44:20|96218.7|96076.8|96231.1|96075.8|96247.2|96082.7|96218.2|96056.8|57
1653353070000|2022-05-24 00:44:30|96229.3|96077.1|96241.3|96074.9|96241.3|96080.9|96220.4|96066.5|64
1653353080000|2022-05-24 00:44:40|96237|96077.6|96222.7|96067.9|96253.6|96090|96217.6|96054.4|67
1653353090000|2022-05-24 00:44:50|96227.2|96078.4|96256.8|96088.4|96259.5|96094.5|96221.8|96063.3|68
1653353100000|2022-05-24 00:45:00|96264.5|96072.3|96233.2|96085.7|96264.5|96092.8|96214.8|96043.4|77
1653353110000|2022-05-24 00:45:10|96229.9|96086.4|96232.1|96088.9|96242.4|96090.8|96218.6|96072.8|51
1653353120000|2022-05-24 00:45:20|96228.1|96090.7|96231.2|96096.5|96232.7|96097.1|96228.1|96089.4|12
1653353130000|2022-05-24 00:45:30|96229.7|96096.7|96230.9|96087.7|96246|96136.1|96184.3|96077.4|46
1653353140000|2022-05-24 00:45:40|96231.9|96088.2|96186.5|96136.5|96236.9|96136.5|96186.2|96088.2|20
1653353150000|2022-05-24 00:45:50|96225.7|96098.8|96226.4|96099.3|96229.4|96099.4|96225|96097.8|19
1653353160000|2022-05-24 00:46:00|96228.1|96085.7|96224.6|96089.1|96229.6|96097.4|96222|96085.7|17
1653353170000|2022-05-24 00:46:10|96227.1|96086.7|96232.6|96080.6|96233.5|96094.6|96225.2|96080.6|19
1653353180000|2022-05-24 00:46:20|96234.5|96078.7|96228.5|96084.3|96236.4|96134.5|96180.2|96076.7|31
1653353190000|2022-05-24 00:46:30|96229.1|96084.7|96236.8|96086.1|96246.2|96100.9|96225.9|96058.6|60
1653353200000|2022-05-24 00:46:40|96236.1|96086|96227.5|96087.6|96238.3|96099.6|96225.4|96077.3|41
1653353210000|2022-05-24 00:46:50|96227.4|96087.7|96231.2|96086.7|96232|96087.7|96227.2|96082.6|14
1653353220000|2022-05-24 00:47:00|96225.2|96089.1|96224|96096.8|96246.5|96136.7|96184.2|96065.9|58
1653353230000|2022-05-24 00:47:10|96223.5|96098.4|96225.8|96085.6|96254.1|96134.7|96184.7|96076.3|63
1653353240000|2022-05-24 00:47:20|96225.9|96097.2|96225|96092.2|96247|96135.7|96185.7|96082.1|55
1653353250000|2022-05-24 00:47:30|96225.1|96090.9|96224.9|96097.4|96254.7|96140.5|96190.5|96077.1|73
1653353260000|2022-05-24 00:47:40|96224.7|96097.3|96225|96094.4|96233.2|96097.3|96222.4|96081.2|62
1653353270000|2022-05-24 00:47:50|96224.8|96097.4|96227.1|96084.7|96228.5|96136.2|96185.3|96080.4|48
1653353280000|2022-05-24 00:48:00|96227|96083.5|96217.3|96091.6|96234.6|96093.6|96217.3|96078.8|29
1653353290000|2022-05-24 00:48:10|96219.4|96092.5|96223.2|96092.6|96225.5|96133.8|96182.1|96088.9|45
1653353300000|2022-05-24 00:48:20|96225.8|96091.9|96218.3|96090|96240|96095.8|96218.3|96079.6|32
1653353310000|2022-05-24 00:48:30|96217.4|96088.7|96227.4|96086.9|96257.9|96137.2|96179.7|96077|72
1653353320000|2022-05-24 00:48:40|96228.3|96090.2|96222.4|96084.6|96248.1|96100.5|96221.3|96077.6|63
1653353330000|2022-05-24 00:48:50|96218.6|96083.5|96252.6|96093.6|96303.7|96103.7|96213.7|96069.3|70
1653353340000|2022-05-24 00:49:00|96262|96094.6|96280.6|96113.9|96312.5|96124|96232.3|96067.7|73
1653353350000|2022-05-24 00:49:10|96281.5|96114|96288.6|96110.3|96288.6|96121.9|96249.6|96104.5|74
1653353360000|2022-05-24 00:49:20|96285.2|96113.9|96260.3|96125.7|96290.7|96133.5|96256.3|96113.1|72
1653353370000|2022-05-24 00:49:30|96261.4|96132.3|96262.9|96118.8|96301.3|96132.3|96260.7|96111.3|75
1653353380000|2022-05-24 00:49:40|96266.4|96119|96268|96116.8|96281.6|96167|96217|96106.8|79
1653353390000|2022-05-24 00:49:50|96273.5|96116.5|96277.3|96119.7|96291.5|96168.7|96218.7|96112.1|80
1653353400000|2022-05-24 00:50:00|96275|96120.9|96268.2|96125.4|96275|96134|96265.9|96117.4|60
1653353410000|2022-05-24 00:50:10|96262.9|96128.6|96269.5|96127.1|96297.8|96136.1|96260.2|96093.8|71
1653353420000|2022-05-24 00:50:20|96267.7|96128.1|96269.3|96137.6|96292.3|96173.6|96221.9|96118.6|66
1653353430000|2022-05-24 00:50:30|96267.5|96134.5|96286.2|96133.1|96293.1|96172.2|96222.2|96125.7|67
1653353440000|2022-05-24 00:50:40|96285.1|96136|96278.1|96115.4|96297|96136.2|96270.6|96115.4|67
1653353450000|2022-05-24 00:50:50|96278.9|96118.1|96265.3|96120.4|96299.7|96140.2|96260.3|96109|77
1653353460000|2022-05-24 00:51:00|96264.4|96111.6|96260.2|96128|96279.6|96131.7|96257.4|96107.8|67
1653353470000|2022-05-24 00:51:10|96260.1|96131.3|96225|96175|96272.9|96175|96224.8|96120.1|38
1653353480000|2022-05-24 00:51:20|96224.8|96174.8|96274.7|96130.3|96281.5|96175.3|96224.5|96116.6|58
1653353490000|2022-05-24 00:51:30|96271.4|96135.1|96277.4|96142.2|96285.8|96144.4|96261.2|96123.7|60
1653353500000|2022-05-24 00:51:40|96278.7|96141|96282.3|96142.9|96295.9|96184.2|96234.2|96130.6|71
1653353510000|2022-05-24 00:51:50|96277.4|96138.9|96292.4|96129.8|96305|96191.7|96238|96109.4|79
1653353520000|2022-05-24 00:52:00|96291.9|96131.8|96275.6|96148.5|96296.7|96149|96271.9|96125.6|67
1653353530000|2022-05-24 00:52:10|96277.2|96147.8|96278.9|96144.6|96291|96192.2|96235.6|96132.7|63
1653353540000|2022-05-24 00:52:20|96280|96146.5|96278.3|96140.8|96299.6|96149.9|96266|96120.4|77
1653353550000|2022-05-24 00:52:30|96274.2|96139.3|96283.1|96139|96302.9|96151.3|96270.1|96123.1|74
1653353560000|2022-05-24 00:52:40|96283.2|96138.8|96292.2|96129.8|96299.1|96144|96282.5|96120.4|74
1653353570000|2022-05-24 00:52:50|96291.9|96129.3|96235.1|96185.1|96292.3|96185.1|96235.1|96121.4|71
1653353580000|2022-05-24 00:53:00|96283.5|96139.4|96300.2|96137.1|96300.3|96148.2|96271.5|96114.6|73
1653353590000|2022-05-24 00:53:10|96294.4|96145.5|96304.8|96166.7|96308|96212.4|96234.6|96127.9|79
1653353600000|2022-05-24 00:53:20|96296.5|96164.9|96311.5|96154.2|96311.5|96174.9|96296.5|96149.2|46
1653353610000|2022-05-24 00:53:30|96311.4|96157.1|96301.8|96170.6|96311.4|96172.2|96289.8|96154.5|57
1653353620000|2022-05-24 00:53:40|96303.7|96172.2|96307.9|96159.7|96310.4|96212.3|96261.7|96159.4|42
1653353630000|2022-05-24 00:53:50|96308.5|96159.5|96302|96164.8|96315.7|96173.1|96299.9|96140.8|39
1653353640000|2022-05-24 00:54:00|96307.8|96145.7|96311.5|96181.1|96314.1|96183.1|96299.8|96144.8|47
1653353650000|2022-05-24 00:54:10|96311.4|96180.7|96313.7|96159|96317.4|96180.7|96299.5|96141.9|49
1653353660000|2022-05-24 00:54:20|96313.4|96158.6|96313.2|96154.4|96317.8|96174.7|96302.3|96146.6|42
1653353670000|2022-05-24 00:54:30|96311|96161.4|96261.6|96211.6|96325.8|96222|96255.3|96136.4|69
1653353680000|2022-05-24 00:54:40|96260.5|96210.5|96293.4|96144|96308.3|96211.9|96244.4|96125.8|66
1653353690000|2022-05-24 00:54:50|96295.2|96137.7|96300.7|96125.5|96304.4|96161.4|96283.1|96124.2|75
1653353700000|2022-05-24 00:55:00|96296.9|96126.8|96287.3|96142.9|96312.1|96149.8|96273.9|96126.8|61
1653353710000|2022-05-24 00:55:10|96287.1|96142.7|96283.2|96148.6|96292.3|96154.4|96280|96139.1|31
1653353720000|2022-05-24 00:55:20|96283.6|96150.7|96291.7|96151.8|96292.4|96153.4|96282.3|96144.4|26
1653353730000|2022-05-24 00:55:30|96285.6|96154.2|96246.6|96196.6|96291.9|96196.6|96245.7|96154.1|22
1653353740000|2022-05-24 00:55:40|96284.6|96159.1|96298.9|96144.8|96298.9|96159.1|96283.6|96144.4|23
1653353750000|2022-05-24 00:55:50|96298.4|96144.3|96293.5|96154.5|96300.7|96201|96248.9|96140.9|48
1653353760000|2022-05-24 00:56:00|96292|96157.9|96297.7|96170|96311.3|96212.8|96249.7|96157.9|46
1653353770000|2022-05-24 00:56:10|96298.1|96170.4|96309.3|96155.5|96316.3|96222.1|96258.3|96147|53
1653353780000|2022-05-24 00:56:20|96310.5|96155.7|96300.8|96172.8|96310.5|96214.5|96256.5|96149.3|53
1653353790000|2022-05-24 00:56:30|96300.3|96151.1|96301.7|96167.5|96305.6|96211.2|96259.9|96151.1|41
1653353800000|2022-05-24 00:56:40|96300.8|96166.9|96305.3|96160.3|96307.6|96214.9|96264.7|96160.3|24
1653353810000|2022-05-24 00:56:50|96307.2|96162|96301.2|96170.8|96315|96175.3|96298.7|96140.6|52
1653353820000|2022-05-24 00:57:00|96300.4|96172.4|96300.1|96165.2|96307.8|96212.5|96260.5|96146.5|58
1653353830000|2022-05-24 00:57:10|96302|96167.7|96312.9|96181.9|96320.4|96184.8|96300.7|96154.9|64
1653353840000|2022-05-24 00:57:20|96312.8|96181.8|96307.5|96181.1|96314|96221.2|96271.2|96171.2|46
1653353850000|2022-05-24 00:57:30|96310.4|96178.5|96324.1|96192.9|96324.1|96194.3|96308.7|96168.8|47
1653353860000|2022-05-24 00:57:40|96324.3|96178.4|96331.5|96203.1|96338.6|96244.7|96290.1|96174|55
1653353870000|2022-05-24 00:57:50|96337.6|96200.6|96334.1|96192|96341.8|96200.6|96325.1|96166.5|36
1653353880000|2022-05-24 00:58:00|96334.2|96191.2|96316.6|96168.4|96338|96199|96309.5|96161|53
1653353890000|2022-05-24 00:58:10|96315|96176|96312.4|96183.3|96321.9|96184.8|96309.7|96167.6|53
1653353900000|2022-05-24 00:58:20|96276|96226|96316.8|96171.7|96316.9|96226.6|96275.7|96169.6|30
1653353910000|2022-05-24 00:58:30|96316.4|96170.6|96316|96168.8|96319.8|96225|96275|96162.2|44
1653353920000|2022-05-24 00:58:40|96319.6|96162.6|96274.6|96224.6|96320|96227.1|96273.7|96162.1|37
1653353930000|2022-05-24 00:58:50|96276.1|96226.1|96314|96183.9|96317.7|96226.1|96276.1|96175.7|12
1653353940000|2022-05-24 00:59:00|96315.4|96184.7|96313.1|96186.8|96315.4|96225.6|96273.8|96183.8|11
1653353950000|2022-05-24 00:59:10|96277|96227|96311.9|96180.7|96317.8|96227.9|96276.5|96166.5|39
1653353960000|2022-05-24 00:59:20|96313.5|96179.3|96313.6|96175.1|96317.7|96226.8|96276.8|96175.1|39
1653353970000|2022-05-24 00:59:30|96313.7|96178|96312.4|96182.9|96317.4|96229.5|96272.3|96165.9|51
1653353980000|2022-05-24 00:59:40|96308.5|96169|96274.6|96224.6|96317.7|96227.7|96271.4|96166|63
1653353990000|2022-05-24 00:59:50|96312.6|96184.1|96316.2|96176.7|96316.2|96229.2|96272.7|96171.3|63
1653354000000|2022-05-24 01:00:00|96314.5|96181.7|96274.1|96224.1|96317.4|96235.4|96272.8|96170.3|56
1653354010000|2022-05-24 01:00:10|96273.8|96223.8|96311.1|96181.8|96311.4|96223.8|96270.3|96179.1|39
1653354020000|2022-05-24 01:00:20|96310.6|96181.3|96305.5|96170.9|96310.6|96220.6|96268.4|96164.6|52
1653354030000|2022-05-24 01:00:30|96303.8|96160.9|96268.6|96218.6|96306.8|96220.3|96265.1|96160.9|25
1653354040000|2022-05-24 01:00:40|96269|96219|96280.6|96230.6|96319.2|96230.6|96266.9|96168.5|35
1653354050000|2022-05-24 01:00:50|96280.2|96230.2|96311.8|96182.2|96320.1|96230.2|96273.9|96172.7|35
1653354060000|2022-05-24 01:01:00|96312.4|96179.9|96275.3|96225.3|96316.1|96227.7|96273.9|96179.9|40
1653354070000|2022-05-24 01:01:10|96274.6|96224.6|96312.9|96183.2|96315.7|96225.6|96274.6|96180.7|17
1653354080000|2022-05-24 01:01:20|96314.9|96183.3|96324.9|96190.9|96326.6|96229.7|96277.2|96177.8|35
1653354090000|2022-05-24 01:01:30|96323.9|96198|96279.4|96229.4|96323.9|96239.7|96279.4|96179.1|21
1653354100000|2022-05-24 01:01:40|96279.7|96229.7|96275.8|96225.8|96319.9|96230.4|96273.5|96183.4|40
1653354110000|2022-05-24 01:01:50|96314.2|96188.7|96273.8|96223.8|96317|96228.2|96272.6|96162.5|43
1653354120000|2022-05-24 01:02:00|96273.7|96223.7|96270.5|96220.5|96313.5|96223.7|96270.3|96172.2|46
1653354130000|2022-05-24 01:02:10|96309.2|96179.5|96319.3|96182.1|96320|96228.7|96273.3|96163.8|33
1653354140000|2022-05-24 01:02:20|96319.7|96179.9|96308.7|96182.4|96319.7|96224.9|96272.9|96163|43
1653354150000|2022-05-24 01:02:30|96307.2|96179.8|96309.2|96183.9|96311.7|96222.8|96266.7|96179.2|32
1653354160000|2022-05-24 01:02:40|96310.8|96184|96273|96223|96311.1|96224.8|96271.9|96179.2|37
1653354170000|2022-05-24 01:02:50|96273.6|96223.6|96275.6|96225.6|96316.6|96228.2|96272.7|96177.3|37
1653354180000|2022-05-24 01:03:00|96275.8|96225.8|96268.5|96218.5|96315|96230.4|96264.6|96163.5|48
1653354190000|2022-05-24 01:03:10|96273.4|96223.4|96308.8|96176.3|96309.1|96226.2|96266.7|96165.9|44
1653354200000|2022-05-24 01:03:20|96307.5|96174.4|96266.2|96216.2|96314.8|96223.7|96262.8|96163.4|43
1653354210000|2022-05-24 01:03:30|96307.3|96178|96272.6|96222.6|96311.5|96223.9|96267.2|96156.3|20
1653354220000|2022-05-24 01:03:40|96273.2|96223.2|96303.5|96177.2|96309.4|96223.2|96268.4|96177.2|12
1653354230000|2022-05-24 01:03:50|96306.5|96177.4|96309.6|96183.1|96309.6|96220.5|96268.7|96177.4|13
1653354240000|2022-05-24 01:04:00|96309.5|96167|96269.4|96219.4|96313.7|96219.8|96264.3|96160.8|34
1653354250000|2022-05-24 01:04:10|96269.7|96219.7|96266.1|96216.1|96312.1|96220.3|96266.1|96164.2|23
1653354260000|2022-05-24 01:04:20|96266.3|96216.3|96322|96178.9|96323.4|96216.3|96266.3|96163.9|31
1653354270000|2022-05-24 01:04:30|96321.7|96164.1|96297.6|96159.5|96322.2|96174.9|96297.5|96153.2|36
1653354280000|2022-05-24 01:04:40|96297.5|96159.4|96265.2|96215.2|96301.9|96215.2|96265.2|96158.3|36
1653354290000|2022-05-24 01:04:50|96266.7|96216.7|96317.2|96185.5|96320|96227.2|96266.7|96162.3|41
1653354300000|2022-05-24 01:05:00|96318.2|96180.3|96325.2|96198.5|96334.8|96238.9|96279.4|96178.9|52
1653354310000|2022-05-24 01:05:10|96287.6|96237.6|96308.6|96182.3|96323.9|96237.6|96271.1|96171.5|60
1653354320000|2022-05-24 01:05:20|96308.2|96182.8|96311.2|96178.8|96311.4|96222.8|96270.8|96175.6|25
1653354330000|2022-05-24 01:05:30|96310.3|96177.6|96312.5|96186.1|96313|96186.1|96309|96173.6|25
1653354340000|2022-05-24 01:05:40|96312.7|96186.3|96310|96177|96318.5|96227.4|96273.2|96173|43
1653354350000|2022-05-24 01:05:50|96310.6|96177.4|96315.4|96181|96315.5|96225.9|96271.2|96177.4|37
1653354360000|2022-05-24 01:06:00|96316.7|96190.1|96318.6|96185|96318.7|96229|96279|96182.6|32
1653354370000|2022-05-24 01:06:10|96318.7|96186.1|96324.2|96194.5|96326|96231.3|96279.6|96186.1|15
1653354380000|2022-05-24 01:06:20|96285.9|96235.9|96333.4|96177.6|96338|96237.2|96275.6|96168.5|42
1653354390000|2022-05-24 01:06:30|96334.2|96185|96320.3|96185.3|96334.2|96239.9|96287|96184.2|31
1653354400000|2022-05-24 01:06:40|96324.5|96183.2|96335.8|96189.5|96351|96243.9|96284.2|96159.6|55
1653354410000|2022-05-24 01:06:50|96336.6|96188.6|96338.2|96208.6|96355.8|96248|96295.4|96169.7|38
1653354420000|2022-05-24 01:07:00|96337.9|96196.4|96334.9|96208.4|96337.9|96248.8|96294.1|96196|27
1653354430000|2022-05-24 01:07:10|96334.3|96209.3|96286.4|96236.4|96336.6|96249.6|96285.9|96167.6|61
1653354440000|2022-05-24 01:07:20|96327|96196.4|96327.3|96178.4|96334.2|96239|96287.6|96158.7|36
1653354450000|2022-05-24 01:07:30|96331.4|96172.9|96331.9|96197.7|96331.9|96241.9|96289|96164.9|46
1653354460000|2022-05-24 01:07:40|96332.1|96196.9|96339.2|96194.5|96356.8|96242.4|96290.9|96160.3|41
1653354470000|2022-05-24 01:07:50|96338.2|96183.5|96283.3|96233.3|96338.2|96240.1|96281.4|96154.9|56
1653354480000|2022-05-24 01:08:00|96321.6|96187.1|96321.1|96184.5|96327.4|96234.2|96281.4|96183|37
1653354490000|2022-05-24 01:08:10|96322|96181.3|96330.8|96190.1|96351.1|96230.4|96277.1|96151.1|38
1653354500000|2022-05-24 01:08:20|96284.8|96234.8|96322|96187.7|96326.2|96236.2|96279|96167.1|38
1653354510000|2022-05-24 01:08:30|96320.3|96191.9|96316.9|96190.4|96322.1|96235.5|96278.3|96186.2|32
1653354520000|2022-05-24 01:08:40|96316.5|96189.9|96319.9|96192.8|96327|96232.3|96276.2|96176.5|27
1653354530000|2022-05-24 01:08:50|96321.8|96189.6|96275.8|96225.8|96324.6|96237.1|96274.7|96183.1|51
1653354540000|2022-05-24 01:09:00|96279.7|96229.7|96282.5|96232.5|96317.7|96236.6|96271.4|96181|39
1653354550000|2022-05-24 01:09:10|96283|96233|96271|96221|96318.5|96234.7|96266|96177.7|60
1653354560000|2022-05-24 01:09:20|96270.9|96220.9|96310.7|96162.9|96314.6|96224.4|96267.3|96155.4|48
1653354570000|2022-05-24 01:09:30|96310.9|96163|96302.5|96170.6|96310.9|96171.3|96299.7|96158|37
1653354580000|2022-05-24 01:09:40|96302.6|96169.4|96260.7|96210.7|96310.2|96218.6|96260.7|96164.9|33
1653354590000|2022-05-24 01:09:50|96262.1|96212.1|96307.9|96169.5|96311.6|96217.4|96262.1|96163.7|39
1653354600000|2022-05-24 01:10:00|96305.1|96174.9|96301.1|96162|96310.1|96221.2|96259.6|96160.7|41
1653354610000|2022-05-24 01:10:10|96298.5|96165.4|96290.8|96162.3|96299.5|96207.9|96252.8|96150.3|53
1653354620000|2022-05-24 01:10:20|96289.2|96152.2|96297.3|96159.3|96297.3|96206.5|96256.3|96152.2|45
1653354630000|2022-05-24 01:10:30|96297.7|96160.3|96296|96160|96306.2|96212.6|96255.2|96139.5|35
1653354640000|2022-05-24 01:10:40|96296.2|96163.3|96286.7|96157.7|96309.2|96212.5|96251.9|96137.3|48
1653354650000|2022-05-24 01:10:50|96289.6|96162.5|96293.1|96143.8|96293.8|96206|96251.3|96141.6|42
1653354660000|2022-05-24 01:11:00|96293.2|96150|96262.6|96212.6|96294.9|96213.4|96249.5|96149.1|49
1653354670000|2022-05-24 01:11:10|96262.5|96212.5|96256.5|96206.5|96301.7|96212.8|96255.4|96153.9|37
1653354680000|2022-05-24 01:11:20|96256.8|96206.8|96259|96209|96299.1|96209.1|96254.9|96155.2|29
1653354690000|2022-05-24 01:11:30|96259.1|96209.1|96254.3|96204.3|96295.9|96209.6|96253.3|96161.7|32
1653354700000|2022-05-24 01:11:40|96253.4|96203.4|96301.4|96166.3|96305.3|96215.2|96253.4|96137.8|42
1653354710000|2022-05-24 01:11:50|96303.8|96162.8|96294.5|96165.8|96305.5|96213.9|96257.8|96155.4|31
1653354720000|2022-05-24 01:12:00|96292.7|96164.6|96259.9|96209.9|96312.4|96209.9|96258.3|96125.1|46
1653354730000|2022-05-24 01:12:10|96259.7|96209.7|96292.7|96165.8|96299.8|96211.6|96255|96162.9|38
1653354740000|2022-05-24 01:12:20|96291.3|96166.3|96252.9|96202.9|96293|96211.7|96252.4|96164.5|37
1653354750000|2022-05-24 01:12:30|96252.2|96202.2|96263.4|96213.4|96288.4|96216.8|96251.3|96163.1|44
1653354760000|2022-05-24 01:12:40|96263.5|96213.5|96298.1|96163|96298.1|96216.4|96253.6|96160.8|29
1653354770000|2022-05-24 01:12:50|96294.8|96167.4|96265.6|96215.6|96298.3|96216.3|96258.2|96166.3|26
1653354780000|2022-05-24 01:13:00|96264.8|96214.8|96262.4|96212.4|96300.5|96214.8|96253.9|96167.1|21
1653354790000|2022-05-24 01:13:10|96258.5|96208.5|96307.5|96169.4|96308.1|96217.5|96258.5|96165.9|32
1653354800000|2022-05-24 01:13:20|96307.4|96173.1|96266.9|96216.9|96312.5|96222.7|96265.6|96165.2|43
1653354810000|2022-05-24 01:13:30|96265.8|96215.8|96264.8|96214.8|96305.7|96220.2|96264.8|96175|26
1653354820000|2022-05-24 01:13:40|96265.3|96215.3|96304.2|96170.8|96308.9|96223.1|96263.2|96167.8|46
1653354830000|2022-05-24 01:13:50|96303.8|96173.7|96273.9|96223.9|96327.1|96225.9|96264.6|96160.6|43
1653354840000|2022-05-24 01:14:00|96274|96224|96313.7|96173.2|96328.6|96234.6|96272.9|96161.2|49
1653354850000|2022-05-24 01:14:10|96317.2|96173.5|96316.5|96187.8|96317.2|96227.9|96276.2|96173.5|41
1653354860000|2022-05-24 01:14:20|96314.1|96184.5|96312.6|96182.1|96317.7|96225.6|96275|96175.3|33
1653354870000|2022-05-24 01:14:30|96272.9|96222.9|96293.5|96162.7|96313.6|96222.9|96257.8|96139.7|56
1653354880000|2022-05-24 01:14:40|96293.3|96164.2|96285.2|96155.2|96303|96205.6|96255.2|96153|53
1653354890000|2022-05-24 01:14:50|96285.9|96155.9|96284.4|96150.3|96298.1|96197|96244.9|96141.5|62
1653354900000|2022-05-24 01:15:00|96295|96152.7|96294|96147|96306.6|96202.2|96252.2|96106.2|73
1653354910000|2022-05-24 01:15:10|96291.9|96154.2|96294.2|96143.7|96297.5|96154.8|96273.6|96120.8|74
1653354920000|2022-05-24 01:15:20|96293.8|96143.4|96289.2|96142.2|96301.9|96210.3|96257.5|96137.7|59
1653354930000|2022-05-24 01:15:30|96288.7|96144|96300|96160.4|96308.8|96204.8|96252|96125.2|54
1653354940000|2022-05-24 01:15:40|96300.7|96163.2|96296.3|96170.1|96311.6|96209.4|96257.1|96134.5|54
1653354950000|2022-05-24 01:15:50|96297.9|96169.1|96300|96163.9|96302.2|96211.9|96258.4|96163.8|50
1653354960000|2022-05-24 01:16:00|96300.1|96164|96299.2|96164.9|96302.3|96210|96260|96156.5|52
1653354970000|2022-05-24 01:16:10|96298.4|96164.3|96304|96166.4|96307.5|96218.6|96262.2|96155.3|60
1653354980000|2022-05-24 01:16:20|96304.6|96168.6|96298.9|96166.2|96307|96215|96256.9|96162.4|47
1653354990000|2022-05-24 01:16:30|96299.4|96167.3|96296.9|96169.8|96305|96212.1|96260.7|96154.4|44
1653355000000|2022-05-24 01:16:40|96297.8|96170.1|96264.3|96214.3|96303.1|96214.8|96261.1|96170.1|20
1653355010000|2022-05-24 01:16:50|96264.2|96214.2|96261.5|96211.5|96305|96216.9|96260|96163.6|32
1653355020000|2022-05-24 01:17:00|96261.2|96211.2|96300.4|96175.1|96302.9|96214.7|96258.8|96161.4|48
1653355030000|2022-05-24 01:17:10|96300.6|96175.3|96302.6|96173.1|96304.9|96218.2|96263.7|96168.2|42
1653355040000|2022-05-24 01:17:20|96302.5|96173|96265.2|96215.2|96307.6|96218.6|96265.2|96165.3|29
1653355050000|2022-05-24 01:17:30|96266.6|96216.6|96266.9|96216.9|96272.9|96222.9|96266|96216|25
1653355060000|2022-05-24 01:17:40|96269.4|96219.4|96267.3|96217.3|96309.2|96223.1|96263.2|96179.3|23
1653355070000|2022-05-24 01:17:50|96266.8|96216.8|96268.1|96218.1|96301.8|96219.1|96264.3|96172.4|35
1653355080000|2022-05-24 01:18:00|96267.8|96217.8|96267.3|96217.3|96303.6|96219.3|96264.8|96175.5|19
1653355090000|2022-05-24 01:18:10|96266.9|96216.9|96304.6|96178.8|96304.6|96219.1|96262.5|96165.5|36
1653355100000|2022-05-24 01:18:20|96267.5|96217.5|96269.2|96219.2|96315.2|96219.4|96261.9|96141.6|41
1653355110000|2022-05-24 01:18:30|96307.7|96180.6|96314|96181.6|96323|96227.2|96267.3|96174.7|52
1653355120000|2022-05-24 01:18:40|96276.9|96226.9|96278.5|96228.5|96278.6|96228.6|96275.6|96225.6|20
1653355130000|2022-05-24 01:18:50|96278.3|96228.3|96267.9|96217.9|96279.6|96229.6|96266.5|96216.5|40
1653355140000|2022-05-24 01:19:00|96306.3|96179.5|96305.9|96178.3|96310.2|96222|96265|96170.5|45
1653355150000|2022-05-24 01:19:10|96270|96220|96312.9|96183|96312.9|96224.8|96266|96173.1|37
1653355160000|2022-05-24 01:19:20|96313.7|96187.1|96276.7|96226.7|96313.7|96226.7|96269.1|96184.4|29
1653355170000|2022-05-24 01:19:30|96271.6|96221.6|96260.1|96210.1|96312.2|96225|96260.1|96174|52
1653355180000|2022-05-24 01:19:40|96261.1|96211.1|96265.6|96215.6|96307.2|96217.7|96261.1|96145.9|38
1653355190000|2022-05-24 01:19:50|96264.8|96214.8|96265.5|96215.5|96304.1|96219.3|96263|96168|35
1653355200000|2022-05-24 01:20:00|96264.8|96214.8|96268.3|96218.3|96303.8|96219.3|96264.3|96166.5|22
1653355210000|2022-05-24 01:20:10|96268|96218|96273.6|96223.6|96275|96225|96268|96218|17
1653355220000|2022-05-24 01:20:20|96273.4|96223.4|96257.5|96207.5|96302.9|96223.4|96254.9|96160.2|44
1653355230000|2022-05-24 01:20:30|96258.5|96208.5|96259.7|96209.7|96300.2|96212.7|96256.1|96165.2|51
1653355240000|2022-05-24 01:20:40|96259.4|96209.4|96256.8|96206.8|96260.2|96210.2|96250.9|96200.9|47
1653355250000|2022-05-24 01:20:50|96257.1|96207.1|96248.5|96198.5|96282.3|96208.8|96244.8|96152.9|41
1653355260000|2022-05-24 01:21:00|96285.8|96160.7|96290.4|96158.5|96291.4|96208.2|96247.1|96154.7|29
1653355270000|2022-05-24 01:21:10|96287.2|96161.6|96250.3|96200.3|96287.2|96203.3|96245.3|96158.2|26
1653355280000|2022-05-24 01:21:20|96255.6|96205.6|96290.3|96159.3|96292|96206.3|96248.4|96147.3|38
1653355290000|2022-05-24 01:21:30|96290|96152.9|96296.9|96164.1|96296.9|96164.1|96286.8|96151.8|22
1653355300000|2022-05-24 01:21:40|96298.3|96164.6|96297.5|96162.5|96302.5|96210.2|96258.6|96162.5|24
1653355310000|2022-05-24 01:21:50|96258.1|96208.1|96291|96162|96296.9|96211.7|96257.3|96148.2|24
1653355320000|2022-05-24 01:22:00|96289.3|96159.4|96246.9|96196.9|96293.3|96208.2|96246.3|96142.8|56
1653355330000|2022-05-24 01:22:10|96284.2|96153.2|96243.7|96193.7|96291.2|96202.8|96239.7|96141|49
1653355340000|2022-05-24 01:22:20|96244.3|96194.3|96242.8|96192.8|96281.6|96197.9|96240.1|96152.4|46
1653355350000|2022-05-24 01:22:30|96278.7|96151.9|96241.7|96191.7|96278.7|96197.3|96236.6|96146.2|54
1653355360000|2022-05-24 01:22:40|96241.4|96191.4|96239.2|96189.2|96278.8|96196.7|96233.3|96136.4|46
1653355370000|2022-05-24 01:22:50|96239.6|96189.6|96234.9|96184.9|96275.1|96190|96233.6|96138.3|62
1653355380000|2022-05-24 01:23:00|96235.3|96185.3|96221.4|96171.4|96263|96186|96221.2|96136.1|39
1653355390000|2022-05-24 01:23:10|96222.7|96172.7|96275.5|96145.8|96289.8|96194.9|96222.7|96133.4|69
1653355400000|2022-05-24 01:23:20|96275.1|96148.1|96273|96139.7|96275.6|96188.7|96233.1|96135.2|50
1653355410000|2022-05-24 01:23:30|96273.1|96135.6|96270.4|96136.1|96276.7|96184.3|96232.9|96130.2|28
1653355420000|2022-05-24 01:23:40|96270.5|96139.5|96232.9|96182.9|96275.8|96183.2|96230|96134.1|22
1653355430000|2022-05-24 01:23:50|96234|96184|96235.5|96185.5|96281.8|96190.2|96228.8|96119.3|42
1653355440000|2022-05-24 01:24:00|96235.8|96185.8|96243.2|96193.2|96280.2|96195.2|96227.4|96140|59
1653355450000|2022-05-24 01:24:10|96279.3|96152.2|96241.3|96191.3|96281.1|96194.9|96238|96147.5|40
1653355460000|2022-05-24 01:24:20|96280.3|96151.2|96238.6|96188.6|96280.3|96191.1|96234.2|96149.2|43
1653355470000|2022-05-24 01:24:30|96238.2|96188.2|96235.4|96185.4|96282.1|96192.9|96233|96141.7|52
1653355480000|2022-05-24 01:24:40|96233.4|96183.4|96233.6|96183.6|96273.5|96191.5|96230.8|96142.4|37
1653355490000|2022-05-24 01:24:50|96232.9|96182.9|96228.2|96178.2|96268.5|96188.1|96224.8|96139|46
1653355500000|2022-05-24 01:25:00|96229.5|96179.5|96282|96143.8|96282|96190.4|96226.7|96138.7|42
1653355510000|2022-05-24 01:25:10|96277|96136.3|96240.8|96190.8|96281.8|96192.6|96236.1|96136.3|44
1653355520000|2022-05-24 01:25:20|96239|96189|96280|96151.7|96281.2|96190.9|96238.9|96145.5|20
1653355530000|2022-05-24 01:25:30|96279.2|96153.8|96285|96151.1|96285|96154.2|96279.2|96150.9|10
1653355540000|2022-05-24 01:25:40|96284.7|96150|96236.9|96186.9|96286.4|96194.5|96229.7|96135.3|44
1653355550000|2022-05-24 01:25:50|96236.6|96186.6|96241.8|96191.8|96277.7|96195.3|96231.7|96148|49
1653355560000|2022-05-24 01:26:00|96243.3|96193.3|96243.6|96193.6|96284.7|96195.1|96242.5|96154.1|17
1653355570000|2022-05-24 01:26:10|96245|96195|96237.2|96187.2|96277.3|96196.2|96232.2|96140.9|44
1653355580000|2022-05-24 01:26:20|96238.9|96188.9|96237.1|96187.1|96279.6|96197.2|96235.7|96138.7|47
1653355590000|2022-05-24 01:26:30|96236.5|96186.5|96240.4|96190.4|96277.3|96191.5|96233.8|96147|41
1653355600000|2022-05-24 01:26:40|96237.8|96187.8|96274.6|96138.4|96275.4|96193.2|96237.8|96138.4|25
1653355610000|2022-05-24 01:26:50|96233.4|96183.4|96217.7|96167.7|96270.9|96184.4|96216.8|96120.6|70
1653355620000|2022-05-24 01:27:00|96218.2|96168.2|96221.1|96171.1|96258.1|96171.8|96212.9|96119.3|58
1653355630000|2022-05-24 01:27:10|96222.1|96172.1|96224.6|96174.6|96260.6|96176.3|96219.3|96129.8|26
1653355640000|2022-05-24 01:27:20|96225.7|96175.7|96262.2|96136|96270.7|96177.8|96216.5|96123.3|37
1653355650000|2022-05-24 01:27:30|96264.6|96128.9|96269.5|96142.3|96271.2|96182|96221.5|96125.1|35
1653355660000|2022-05-24 01:27:40|96270.9|96141.3|96227.4|96177.4|96271|96181.2|96223.8|96126.8|19
1653355670000|2022-05-24 01:27:50|96281.4|96132.2|96237.8|96187.8|96282.4|96188.3|96231.4|96125.5|40
1653355680000|2022-05-24 01:28:00|96236.9|96186.9|96240.3|96190.3|96240.3|96190.3|96235|96185|26
1653355690000|2022-05-24 01:28:10|96240.4|96190.4|96240.3|96190.3|96240.8|96190.8|96239.5|96189.5|14
1653355700000|2022-05-24 01:28:20|96239.6|96189.6|96238.5|96188.5|96241.1|96191.1|96238.2|96188.2|21
1653355710000|2022-05-24 01:28:30|96239|96189|96242.9|96192.9|96277.4|96195.2|96236.3|96145|29
1653355720000|2022-05-24 01:28:40|96243.5|96193.5|96248.6|96198.6|96292.2|96199.9|96232|96141.8|52
1653355730000|2022-05-24 01:28:50|96249.9|96199.9|96244.7|96194.7|96293.3|96202.5|96242.1|96137.5|67
1653355740000|2022-05-24 01:29:00|96246|96196|96246.7|96196.7|96290.1|96201.6|96242.9|96150.6|55
1653355750000|2022-05-24 01:29:10|96246.8|96196.8|96251|96201|96294.4|96201.6|96243.5|96149.5|49
1653355760000|2022-05-24 01:29:20|96251.6|96201.6|96250.3|96200.3|96294.3|96201.6|96246.4|96123.5|47
1653355770000|2022-05-24 01:29:30|96286.3|96154.6|96290.8|96165.4|96291.5|96200.7|96249|96149.8|48
1653355780000|2022-05-24 01:29:40|96290.3|96164.4|96246|96196|96290.3|96200.1|96239.1|96144.8|58
1653355790000|2022-05-24 01:29:50|96280.3|96150.2|96279.9|96154.6|96291.4|96198.8|96240.8|96146|38
1653355800000|2022-05-24 01:30:00|96280.2|96154.8|96285.9|96150.7|96297.1|96192.4|96236|96119.2|70
1653355810000|2022-05-24 01:30:10|96286.4|96153.3|96283.7|96151.9|96293.2|96204.5|96240.8|96122.8|49
1653355820000|2022-05-24 01:30:20|96281.6|96153.1|96284.4|96159.2|96286.9|96196.9|96246.2|96151|24
1653355830000|2022-05-24 01:30:30|96284.8|96157.9|96302.2|96165.9|96302.2|96200.9|96243.5|96153.2|60
1653355840000|2022-05-24 01:30:40|96300.7|96170|96258.7|96208.7|96303.5|96211.8|96255.1|96157|37
1653355850000|2022-05-24 01:30:50|96262.5|96212.5|96299.3|96169.6|96304.6|96216.4|96257|96153.5|59
1653355860000|2022-05-24 01:31:00|96301.6|96170.1|96298.1|96163.6|96302.5|96171.4|96297.1|96162.3|41
1653355870000|2022-05-24 01:31:10|96299.5|96166.3|96300|96173.9|96310.3|96216.6|96264.3|96160.5|51
1653355880000|2022-05-24 01:31:20|96300.1|96166.2|96300.7|96169.2|96310.8|96218.9|96262.5|96154.2|65
1653355890000|2022-05-24 01:31:30|96303|96171.7|96267.3|96217.3|96305|96220.7|96261.8|96165.9|44
1653355900000|2022-05-24 01:31:40|96302.3|96173.7|96268.2|96218.2|96314.1|96220|96262|96161.3|51
1653355910000|2022-05-24 01:31:50|96266.8|96216.8|96269|96219|96311.2|96221.8|96265.4|96180.9|33
1653355920000|2022-05-24 01:32:00|96268.9|96218.9|96274.4|96224.4|96314.9|96228.2|96268.9|96182.6|42
1653355930000|2022-05-24 01:32:10|96271.5|96221.5|96277.3|96227.3|96279.3|96229.3|96271.5|96221.5|24
1653355940000|2022-05-24 01:32:20|96277.4|96227.4|96280.8|96230.8|96321.2|96231.4|96273.3|96185.1|40
1653355950000|2022-05-24 01:32:30|96283|96233|96285.8|96235.8|96332.5|96240.7|96283|96191.9|44
1653355960000|2022-05-24 01:32:40|96320.1|96194.6|96331.1|96194.3|96331.1|96238.5|96282.9|96188.8|51
1653355970000|2022-05-24 01:32:50|96331.2|96197.1|96328.8|96195|96332.1|96240.4|96290.4|96186.6|38
1653355980000|2022-05-24 01:33:00|96328.9|96194.9|96289|96239|96330.7|96240.4|96286.5|96194.8|28
1653355990000|2022-05-24 01:33:10|96289.2|96239.2|96289.2|96239.2|96333.6|96240.3|96279.3|96180.3|59
1653356000000|2022-05-24 01:33:20|96289|96239|96328.9|96196.7|96330.6|96240.3|96282.4|96188.3|40
1653356010000|2022-05-24 01:33:30|96287.7|96237.7|96318.3|96192.5|96329.4|96240.7|96279.2|96183.8|53
1653356020000|2022-05-24 01:33:40|96282.1|96232.1|96279.2|96229.2|96324.6|96235.8|96277|96176.9|48
1653356030000|2022-05-24 01:33:50|96317.9|96191.7|96316.2|96190|96324.5|96231.2|96278.1|96183.1|37
1653356040000|2022-05-24 01:34:00|96316.1|96190.2|96318|96186.6|96323.8|96239.6|96279.2|96180.3|48
1653356050000|2022-05-24 01:34:10|96318.7|96186.8|96319.7|96179.7|96335.9|96233.9|96276.7|96179.7|65
1653356060000|2022-05-24 01:34:20|96328.2|96185.8|96320.5|96180.3|96333.8|96187.9|96311.2|96163.6|60
1653356070000|2022-05-24 01:34:30|96321.6|96181|96310.7|96174.7|96325.1|96188.6|96302.2|96163.5|55
1653356080000|2022-05-24 01:34:40|96312.1|96173.3|96315|96163.6|96329.3|96217.7|96267.7|96156.6|55
1653356090000|2022-05-24 01:34:50|96314.6|96165.3|96318.3|96167.9|96318.3|96223.1|96267.3|96154.8|46
1653356100000|2022-05-24 01:35:00|96318.4|96167.8|96322.9|96185.5|96333.8|96237.8|96279.7|96167.7|53
1653356110000|2022-05-24 01:35:10|96322.8|96177.2|96330.4|96190.4|96341.6|96240.5|96289.8|96167.5|57
1653356120000|2022-05-24 01:35:20|96329.2|96192.1|96321.1|96194.4|96332.3|96237.9|96287.7|96188.3|59
1653356130000|2022-05-24 01:35:30|96327.2|96186.2|96323.1|96195|96329|96238.6|96278.2|96178.8|60
1653356140000|2022-05-24 01:35:40|96322.4|96195.1|96293.7|96243.7|96336.8|96246.3|96289|96186.5|40
1653356150000|2022-05-24 01:35:50|96294.4|96244.4|96338.9|96206.9|96343.3|96247.5|96294.4|96189.1|25
1653356160000|2022-05-24 01:36:00|96299.9|96249.9|96336.6|96204.4|96337.5|96249.9|96296.2|96194.1|33
1653356170000|2022-05-24 01:36:10|96339.9|96196.8|96338|96209.5|96353.5|96248.6|96297|96189.4|36
1653356180000|2022-05-24 01:36:20|96299.7|96249.7|96335.3|96203|96346.8|96251|96297.7|96191.1|56
1653356190000|2022-05-24 01:36:30|96336.7|96201.3|96339.8|96204.8|96350.7|96251.7|96301.7|96192|57
1653356200000|2022-05-24 01:36:40|96339.3|96205.8|96340.5|96213.8|96344.7|96249.8|96297.8|96197.4|41
1653356210000|2022-05-24 01:36:50|96340.4|96213.7|96340.5|96200.8|96343.2|96213.7|96337.4|96188|34
1653356220000|2022-05-24 01:37:00|96341.6|96202.1|96343.1|96185.9|96353|96206.5|96331.7|96185.9|49
1653356230000|2022-05-24 01:37:10|96348.8|96183.2|96342.8|96201|96349.1|96205.1|96337.9|96179.6|47
1653356240000|2022-05-24 01:37:20|96339.3|96202|96335.5|96197.3|96341.9|96246.1|96296.1|96183.2|37
1653356250000|2022-05-24 01:37:30|96335.2|96197.6|96347.2|96176.6|96347.2|96244.6|96293.8|96165.3|53
1653356260000|2022-05-24 01:37:40|96332.9|96193.1|96326.5|96187.7|96339.9|96240.1|96290|96175.6|52
1653356270000|2022-05-24 01:37:50|96325.4|96190.9|96327.2|96186|96333.2|96195|96325.2|96182|28
1653356280000|2022-05-24 01:38:00|96327.3|96188.9|96329.3|96177.5|96333.2|96195.2|96322.2|96172.6|46
1653356290000|2022-05-24 01:38:10|96333.9|96173.8|96332.5|96179.9|96348.1|96195.1|96323.1|96144.6|52
1653356300000|2022-05-24 01:38:20|96332.3|96179.2|96331.9|96183.1|96334.4|96187.7|96328.6|96176.5|32
1653356310000|2022-05-24 01:38:30|96332|96183.2|96334.5|96183.5|96336.2|96186.2|96330.3|96180.2|33
1653356320000|2022-05-24 01:38:40|96330.3|96195.9|96320.8|96180.1|96339.9|96238.6|96286|96180.1|46
1653356330000|2022-05-24 01:38:50|96325.3|96171.6|96312.8|96178.4|96325.4|96225.4|96274|96164.6|45
1653356340000|2022-05-24 01:39:00|96311.2|96181.9|96313.3|96168.8|96321.4|96226.8|96276.8|96163.8|45
1653356350000|2022-05-24 01:39:10|96311|96173.9|96333.9|96147.7|96333.9|96174.8|96311|96147.7|29
1653356360000|2022-05-24 01:39:20|96321.3|96165.5|96312.2|96174.7|96324.4|96175.7|96312.2|96155.1|45
1653356370000|2022-05-24 01:39:30|96312.6|96175.3|96318.3|96168|96318.8|96224.6|96271.8|96166.8|40
1653356380000|2022-05-24 01:39:40|96312.5|96167.5|96316.4|96172.2|96318.6|96176.1|96310.8|96166.9|33
1653356390000|2022-05-24 01:39:50|96314.8|96174.2|96313.8|96174.8|96319.8|96226.8|96273.5|96173|19
1653356400000|2022-05-24 01:40:00|96310.3|96182.8|96318.9|96156.5|96318.9|96222.9|96268.7|96156.4|32
1653356410000|2022-05-24 01:40:10|96313.7|96161.8|96297.1|96170|96313.7|96210.3|96255|96160.9|51
1653356420000|2022-05-24 01:40:20|96297|96150.8|96288.6|96159.3|96306|96162.9|96283|96135.1|68
1653356430000|2022-05-24 01:40:30|96289.1|96159.8|96296.2|96159.3|96305.9|96202.2|96250.8|96120.1|62
1653356440000|2022-05-24 01:40:40|96293.7|96167.9|96295.6|96165.3|96301.9|96210.2|96255.7|96157.6|63
1653356450000|2022-05-24 01:40:50|96295.7|96165.4|96280.6|96150.8|96300.8|96204.5|96242.4|96144.3|73
1653356460000|2022-05-24 01:41:00|96280.9|96151.2|96287.1|96158|96288.7|96198.4|96241.6|96148.1|48
1653356470000|2022-05-24 01:41:10|96287|96157.8|96285.2|96151.6|96288.6|96200.6|96249.7|96149.5|30
1653356480000|2022-05-24 01:41:20|96286.8|96151.8|96282.2|96155.2|96291.8|96196.9|96243.6|96138.1|36
1653356490000|2022-05-24 01:41:30|96245.6|96195.6|96282.4|96153.3|96297|96198.1|96241.7|96118.8|60
1653356500000|2022-05-24 01:41:40|96283.3|96150.4|96284.2|96141.3|96291.8|96197.6|96240.2|96141.3|57
1653356510000|2022-05-24 01:41:50|96280.7|96148.2|96304.4|96159.7|96313.8|96214.8|96264.7|96138.1|57
1653356520000|2022-05-24 01:42:00|96304.5|96160|96287.7|96151.4|96304.8|96204.5|96245|96138.9|58
1653356530000|2022-05-24 01:42:10|96293.1|96147.5|96286|96154.5|96293.1|96198.4|96246.5|96127.3|51
1653356540000|2022-05-24 01:42:20|96283.9|96156.8|96287.3|96152.7|96287.3|96156.8|96283.7|96147.1|33
1653356550000|2022-05-24 01:42:30|96285.6|96151.7|96284.8|96152.3|96286.3|96193.7|96240.8|96140|49
1653356560000|2022-05-24 01:42:40|96284.1|96155.2|96290.3|96155.7|96292.4|96207.8|96247.2|96150.6|43
1653356570000|2022-05-24 01:42:50|96300.7|96141.9|96239.2|96189.2|96300.7|96203.2|96237.2|96141.9|65
1653356580000|2022-05-24 01:43:00|96241.5|96191.5|96271.9|96144.8|96283.5|96192.6|96235.4|96125.4|67
1653356590000|2022-05-24 01:43:10|96274.9|96142.6|96239.6|96189.6|96275|96192|96230.1|96141.2|53
1653356600000|2022-05-24 01:43:20|96238.7|96188.7|96235.9|96185.9|96278.2|96190.1|96233.7|96130.2|35
1653356610000|2022-05-24 01:43:30|96235.5|96185.5|96234.1|96184.1|96271.8|96191|96232|96139.6|63
1653356620000|2022-05-24 01:43:40|96234|96184|96235.5|96185.5|96279.5|96194.2|96233.4|96141.3|57
1653356630000|2022-05-24 01:43:50|96236|96186|96239.2|96189.2|96286.1|96197.7|96234.3|96131.1|45
1653356640000|2022-05-24 01:44:00|96238|96188|96282.1|96129.3|96283.3|96194.4|96235.1|96129.3|63
1653356650000|2022-05-24 01:44:10|96278.6|96133.4|96237.5|96187.5|96284.1|96191.9|96228.5|96133.4|61
1653356660000|2022-05-24 01:44:20|96237.7|96187.7|96239.5|96189.5|96277|96189.5|96228.9|96136.4|61
1653356670000|2022-05-24 01:44:30|96241.6|96191.6|96234.4|96184.4|96273|96191.8|96231.9|96140.2|52
1653356680000|2022-05-24 01:44:40|96235.2|96185.2|96231.1|96181.1|96278.2|96191.7|96231.1|96150.9|55
1653356690000|2022-05-24 01:44:50|96230.5|96180.5|96266.3|96139|96273.2|96188.1|96229.7|96135.3|62
1653356700000|2022-05-24 01:45:00|96230.8|96180.8|96236.3|96186.3|96272.8|96198.3|96229.2|96137.2|70
1653356710000|2022-05-24 01:45:10|96237.3|96187.3|96238.6|96188.6|96283.1|96197.7|96232.8|96143|65
1653356720000|2022-05-24 01:45:20|96271.1|96143.4|96274.1|96141.7|96274.4|96191.2|96232.2|96139.7|57
1653356730000|2022-05-24 01:45:30|96273.7|96143.7|96275.5|96145.7|96275.5|96183.8|96233.8|96135.4|20
1653356740000|2022-05-24 01:45:40|96274.7|96145.2|96275.7|96150.4|96289.3|96194|96234.5|96143.9|42
1653356750000|2022-05-24 01:45:50|96238.2|96188.2|96275.5|96150.2|96285.1|96196.1|96236.8|96133.6|26
1653356760000|2022-05-24 01:46:00|96237.2|96187.2|96272.3|96135|96279.7|96192.2|96235.3|96125.5|50
1653356770000|2022-05-24 01:46:10|96270.9|96142.2|96229.8|96179.8|96275.4|96188.6|96229|96141.3|48
1653356780000|2022-05-24 01:46:20|96228.3|96178.3|96263.4|96138.3|96271|96184.3|96224.2|96130.5|58
1653356790000|2022-05-24 01:46:30|96267.5|96139.4|96227.2|96177.2|96268.6|96182.8|96227.2|96133|40
1653356800000|2022-05-24 01:46:40|96264.4|96137.6|96266.5|96137.1|96266.5|96183.5|96227.4|96137.1|40
1653356810000|2022-05-24 01:46:50|96266.7|96137.4|96262.6|96136.8|96271.5|96181.9|96226.1|96128.5|56
1653356820000|2022-05-24 01:47:00|96262.4|96136.6|96265.9|96140.7|96265.9|96181|96224.6|96133.6|52
1653356830000|2022-05-24 01:47:10|96265.8|96140.5|96232.3|96182.3|96270.8|96184.9|96227.4|96130.2|50
1653356840000|2022-05-24 01:47:20|96232.7|96182.7|96266.9|96139.8|96270.4|96184.9|96228.8|96106.3|41
1653356850000|2022-05-24 01:47:30|96228.2|96178.2|96272|96136.3|96273.9|96181|96227.8|96133.8|25
1653356860000|2022-05-24 01:47:40|96274|96137.2|96263.6|96124.4|96274|96181|96227.1|96117.8|34
1653356870000|2022-05-24 01:47:50|96265.2|96126.4|96267.1|96128|96275.8|96175.1|96225.1|96108.8|37
1653356880000|2022-05-24 01:48:00|96266.2|96117.4|96259.9|96132.4|96267.9|96177.7|96221.9|96115|43
1653356890000|2022-05-24 01:48:10|96260.9|96134.9|96228.4|96178.4|96264|96178.4|96224.7|96126.3|30
1653356900000|2022-05-24 01:48:20|96228.5|96178.5|96270|96130.7|96272.7|96182.3|96228.5|96124.5|45
1653356910000|2022-05-24 01:48:30|96270.1|96130.6|96273.6|96138.4|96273.8|96181.5|96231.5|96130.6|32
1653356920000|2022-05-24 01:48:40|96235|96138.5|96271.1|96139.1|96274.5|96185|96233.3|96133.2|25
1653356930000|2022-05-24 01:48:50|96284|96111.6|96280.4|96130.8|96284.7|96188.2|96238|96111.6|26
1653356940000|2022-05-24 01:49:00|96278.8|96121.9|96277.5|96128|96280.4|96137|96272.6|96119.7|24
1653356950000|2022-05-24 01:49:10|96278.1|96131|96241.2|96191.2|96284.9|96191.4|96239.4|96131|38
1653356960000|2022-05-24 01:49:20|96242.2|96192.2|96275.1|96149.8|96285.2|96192.2|96235.8|96119.9|53
1653356970000|2022-05-24 01:49:30|96273.8|96148.3|96277|96137.1|96291.5|96191.2|96241.2|96135.5|54
1653356980000|2022-05-24 01:49:40|96277.1|96139.7|96285.7|96147.6|96289.7|96158.4|96276.4|96129.5|44
1653356990000|2022-05-24 01:49:50|96289.9|96150.8|96296.1|96140|96296.1|96198.3|96243.5|96128|42
1653357000000|2022-05-24 01:50:00|96296|96143.9|96250.5|96200.5|96299.2|96202.7|96246.5|96133.5|39
1653357010000|2022-05-24 01:50:10|96251.4|96201.4|96252|96202|96297.1|96203.1|96249.7|96139.8|52
1653357020000|2022-05-24 01:50:20|96251.6|96201.6|96282.1|96154.1|96293.9|96204.2|96247.2|96125.6|60
1653357030000|2022-05-24 01:50:30|96281.7|96153.8|96296.7|96151.8|96296.8|96206.7|96250.8|96151.8|42
1653357040000|2022-05-24 01:50:40|96296.8|96154.9|96299|96156.2|96307.6|96211.1|96256.6|96150.6|49
1653357050000|2022-05-24 01:50:50|96299.5|96155.7|96296.5|96157.2|96308.9|96210.6|96255.6|96144.8|54
1653357060000|2022-05-24 01:51:00|96297.6|96159.3|96296.7|96158.8|96299.3|96213.7|96259.6|96156.9|52
1653357070000|2022-05-24 01:51:10|96295.7|96158.2|96297.6|96153.3|96303.8|96209.9|96257.4|96153.1|37
1653357080000|2022-05-24 01:51:20|96297.7|96157.2|96295.9|96165.7|96299.5|96209.5|96256.2|96145.5|36
1653357090000|2022-05-24 01:51:30|96299.7|96163.1|96293.1|96152|96301.7|96165.9|96292.7|96134.2|43
1653357100000|2022-05-24 01:51:40|96295.2|96152.5|96296.2|96149.4|96302.2|96210.3|96251.2|96142.3|52
1653357110000|2022-05-24 01:51:50|96298.3|96137.2|96292.2|96160.1|96301.8|96207.9|96255.6|96137.2|47
1653357120000|2022-05-24 01:52:00|96295|96159.1|96292.6|96145.6|96297.5|96169.6|96287.3|96138.5|47
1653357130000|2022-05-24 01:52:10|96292.3|96149.4|96298.2|96168.1|96298.2|96210.9|96259.7|96149.4|36
1653357140000|2022-05-24 01:52:20|96297.5|96156.1|96292.3|96167|96299.2|96207|96256|96152.9|21
1653357150000|2022-05-24 01:52:30|96292.6|96155.6|96251.5|96201.5|96302.3|96204.2|96251.5|96144.5|43
1653357160000|2022-05-24 01:52:40|96292.2|96167|96299.8|96153.9|96302.3|96210.1|96253.5|96138.1|53
1653357170000|2022-05-24 01:52:50|96302.9|96150|96301.3|96157.4|96303.9|96167.1|96297.9|96150|31
1653357180000|2022-05-24 01:53:00|96301|96149.1|96261.3|96211.3|96306.8|96216.5|96260.6|96149.1|49
1653357190000|2022-05-24 01:53:10|96262.1|96212.1|96255.9|96205.9|96299.4|96212.1|96255.1|96158.5|55
1653357200000|2022-05-24 01:53:20|96294.4|96168.5|96262.1|96212.1|96307.8|96216.2|96258|96165.9|43
1653357210000|2022-05-24 01:53:30|96298.7|96164.6|96260.9|96210.9|96302.8|96211.3|96258.9|96161.4|47
1653357220000|2022-05-24 01:53:40|96261.4|96211.4|96306.8|96162.9|96312.3|96222.8|96261|96149.1|63
1653357230000|2022-05-24 01:53:50|96306.1|96163|96306.3|96171.9|96308.3|96219.7|96266.6|96154.1|31
1653357240000|2022-05-24 01:54:00|96305.2|96175.3|96298|96167.8|96313.4|96216.7|96257|96139.4|67
1653357250000|2022-05-24 01:54:10|96299.2|96167.2|96308|96173.1|96310|96217.3|96262.2|96167|51
1653357260000|2022-05-24 01:54:20|96308.3|96173.5|96304.6|96168.8|96308.9|96180.4|96304.4|96166.9|38
1653357270000|2022-05-24 01:54:30|96305.8|96172.4|96301.2|96172.4|96315.7|96219.2|96264.4|96140.7|51
1653357280000|2022-05-24 01:54:40|96301.8|96169.2|96263.2|96213.2|96308.4|96218|96262.2|96164.7|46
1653357290000|2022-05-24 01:54:50|96263.3|96213.3|96300.3|96162.6|96315.5|96218.2|96261.3|96161.6|47
1653357300000|2022-05-24 01:55:00|96300.4|96162.7|96296.3|96171.3|96302.4|96213.1|96258|96156.4|53
1653357310000|2022-05-24 01:55:10|96262.3|96212.3|96295.5|96160.6|96297.2|96212.3|96258.7|96158.7|35
1653357320000|2022-05-24 01:55:20|96296.3|96163.7|96299.2|96164.6|96300.3|96211.9|96254.8|96143.5|39
1653357330000|2022-05-24 01:55:30|96297.8|96165.3|96294.4|96163.1|96301.9|96211.4|96258.6|96155.6|33
1653357340000|2022-05-24 01:55:40|96294.5|96163.2|96295.7|96170.3|96297.5|96208.3|96258.3|96155.7|26
1653357350000|2022-05-24 01:55:50|96295.8|96170.4|96295.5|96158.2|96308.9|96209|96254.5|96153.5|32
1653357360000|2022-05-24 01:56:00|96298.9|96156.7|96302.7|96164.9|96302.7|96214.9|96257.5|96152.3|35
1653357370000|2022-05-24 01:56:10|96304.6|96163.9|96304.7|96170.4|96314.3|96221.5|96265.8|96151.1|52
1653357380000|2022-05-24 01:56:20|96302.7|96173.5|96306.2|96165.3|96307.6|96178.7|96302.7|96165.3|23
1653357390000|2022-05-24 01:56:30|96307.1|96165.6|96310.6|96161.4|96310.6|96220.2|96268.6|96161.4|34
1653357400000|2022-05-24 01:56:40|96310|96167.8|96308.6|96176.5|96312.3|96218.7|96267.2|96152.4|56
1653357410000|2022-05-24 01:56:50|96308.7|96176.6|96308.1|96161.2|96311.5|96218.3|96265.7|96161|41
1653357420000|2022-05-24 01:57:00|96308.4|96165.5|96307.1|96169.5|96311.5|96176.9|96306.1|96161.9|28
1653357430000|2022-05-24 01:57:10|96310.3|96168.4|96306.1|96180.9|96311.1|96219.4|96267.7|96159.6|35
1653357440000|2022-05-24 01:57:20|96306.5|96170.6|96304.9|96171.4|96306.7|96179.4|96303.9|96163.8|34
1653357450000|2022-05-24 01:57:30|96304.8|96171.6|96314.6|96185.8|96317.5|96231.4|96268.8|96157.5|41
1653357460000|2022-05-24 01:57:40|96316|96187.5|96319.4|96175.6|96322.3|96189.1|96315.9|96171.4|44
1653357470000|2022-05-24 01:57:50|96314.6|96178.9|96316.5|96190.6|96322.9|96228.9|96277.6|96171.6|31
1653357480000|2022-05-24 01:58:00|96316.3|96190.4|96320.6|96180.3|96321.9|96228.4|96278.2|96175.4|42
1653357490000|2022-05-24 01:58:10|96329.6|96165.5|96324.4|96180.2|96329.6|96237|96281|96165.5|40
1653357500000|2022-05-24 01:58:20|96323.3|96179.4|96288|96238|96326.3|96238.2|96280.1|96177.6|50
1653357510000|2022-05-24 01:58:30|96325.1|96190.1|96326.6|96201.3|96329.5|96240.1|96288.4|96184.9|37
1653357520000|2022-05-24 01:58:40|96327.5|96190.7|96336.2|96189.2|96339.2|96244.1|96291.9|96174|43
1653357530000|2022-05-24 01:58:50|96337|96189|96332.5|96190.4|96337.1|96197.7|96331.8|96178.9|32
1653357540000|2022-05-24 01:59:00|96334.3|96190.3|96326.5|96184|96334.3|96236.4|96284|96176|45
1653357550000|2022-05-24 01:59:10|96325|96183.8|96331|96178.9|96331.8|96192.3|96324.6|96176.4|22
1653357560000|2022-05-24 01:59:20|96329.3|96177.7|96327.5|96198.4|96344.3|96239.9|96287.8|96177.7|55
1653357570000|2022-05-24 01:59:30|96328.3|96187.3|96325.3|96180|96338.2|96246.3|96293.4|96176.8|58
1653357580000|2022-05-24 01:59:40|96329.1|96181.1|96330.5|96205.1|96343.7|96241.3|96290.3|96166.6|54
1653357590000|2022-05-24 01:59:50|96332.5|96203.3|96343|96213.6|96343|96246.4|96293.1|96189.3|46
1653357600000|2022-05-24 02:00:00|96354.1|96211.8|96346.1|96188.7|96366.9|96258.5|96308.5|96181.1|74
1653357610000|2022-05-24 02:00:10|96347.4|96188.8|96383.8|96220|96385.4|96230.3|96347.4|96187.8|77
1653357620000|2022-05-24 02:00:20|96383.7|96222.9|96385.5|96236.7|96388.6|96246.2|96376.5|96215.9|49
1653357630000|2022-05-24 02:00:30|96381.4|96237|96386.4|96237.4|96393.7|96244.3|96374.5|96227.8|72
1653357640000|2022-05-24 02:00:40|96385.5|96235.8|96386.1|96252.5|96389.3|96252.9|96381.1|96230.2|51
1653357650000|2022-05-24 02:00:50|96387.6|96254.8|96348|96298|96393.2|96298|96347|96238.5|53
1653357660000|2022-05-24 02:01:00|96386.2|96259.8|96389.4|96258.6|96392.5|96261.1|96384.9|96243.7|44
1653357670000|2022-05-24 02:01:10|96390.3|96258.9|96392|96263.9|96395.6|96303.5|96352.9|96252.1|31
1653357680000|2022-05-24 02:01:20|96392.9|96263.2|96359.4|96309.4|96399.4|96309.8|96351.4|96255.9|54
1653357690000|2022-05-24 02:01:30|96359.9|96309.9|96360.9|96310.9|96400.4|96310.9|96359.9|96266.8|28
1653357700000|2022-05-24 02:01:40|96399|96272.7|96397.6|96260.4|96401.2|96310.9|96359.9|96260.4|24
1653357710000|2022-05-24 02:01:50|96398|96260.8|96403.6|96262.1|96403.6|96309.8|96354.7|96252.4|39
1653357720000|2022-05-24 02:02:00|96402.2|96262.4|96397.3|96262.6|96406.8|96312.9|96354.2|96255.6|49
1653357730000|2022-05-24 02:02:10|96397.5|96263.1|96357.8|96307.8|96401.7|96309.9|96353.2|96254.6|50
1653357740000|2022-05-24 02:02:20|96357.4|96307.4|96419.8|96280.2|96427.8|96333.6|96357.2|96256.8|56
1653357750000|2022-05-24 02:02:30|96420.2|96280.4|96421.8|96281.6|96430.2|96330.9|96380.6|96267.9|59
1653357760000|2022-05-24 02:02:40|96420.6|96281|96438.9|96286.4|96439.7|96336.7|96386.7|96277.9|40
1653357770000|2022-05-24 02:02:50|96439.5|96286.9|96389|96339|96439.5|96339|96381.2|96271.9|58
1653357780000|2022-05-24 02:03:00|96421.4|96287.8|96430.2|96302.7|96436.1|96339.9|96383.4|96287.8|44
1653357790000|2022-05-24 02:03:10|96430.1|96303.5|96424.5|96294.1|96438.3|96340|96390|96284.2|29
1653357800000|2022-05-24 02:03:20|96424.6|96294.5|96390.6|96340.6|96429.8|96340.9|96387|96292|25
1653357810000|2022-05-24 02:03:30|96390.5|96340.5|96435.8|96301.4|96435.8|96341.8|96385.1|96289.1|30
1653357820000|2022-05-24 02:03:40|96430.4|96302.8|96436.3|96303|96438.3|96304.2|96430.4|96301.9|23
1653357830000|2022-05-24 02:03:50|96437.3|96302.7|96422.7|96294.3|96437.3|96339|96380.2|96290.5|54
1653357840000|2022-05-24 02:04:00|96423.4|96294.9|96385.1|96335.1|96423.6|96338.9|96379.8|96284.8|42
1653357850000|2022-05-24 02:04:10|96387.7|96337.7|96424.7|96294.9|96425.6|96341.5|96382.6|96289.6|25
1653357860000|2022-05-24 02:04:20|96423.9|96294.4|96430|96294.8|96430|96344.9|96381.8|96292.7|33
1653357870000|2022-05-24 02:04:30|96383.7|96333.7|96391.2|96341.2|96437.6|96344.4|96383.7|96282.1|33
1653357880000|2022-05-24 02:04:40|96427.8|96298.7|96436|96288.8|96437.9|96345.9|96380.5|96280.9|36
1653357890000|2022-05-24 02:04:50|96438.1|96296.9|96388.1|96338.1|96441.9|96344.3|96385.9|96282.9|48
1653357900000|2022-05-24 02:05:00|96389|96339|96384.4|96334.4|96430.7|96343.8|96382.1|96293.7|39
1653357910000|2022-05-24 02:05:10|96384.5|96334.5|96390.9|96340.9|96424.1|96340.9|96383.4|96294.2|33
1653357920000|2022-05-24 02:05:20|96423.5|96297.6|96437.8|96294.3|96437.8|96302.9|96423.5|96284.4|15
1653357930000|2022-05-24 02:05:30|96438|96294.5|96390.3|96340.3|96438.8|96346.8|96382.6|96290.2|38
1653357940000|2022-05-24 02:05:40|96389.3|96339.3|96433.6|96303.6|96436.8|96349|96385.6|96296.8|63
1653357950000|2022-05-24 02:05:50|96435.5|96291.6|96431.3|96304.5|96439.4|96348.3|96387.2|96291.6|44
1653357960000|2022-05-24 02:06:00|96431.8|96303.3|96436.2|96297.8|96437.1|96349.9|96392.8|96297.7|38
1653357970000|2022-05-24 02:06:10|96434.8|96296.1|96393.7|96343.7|96441.4|96343.7|96388.6|96296.1|26
1653357980000|2022-05-24 02:06:20|96387.9|96337.9|96429.6|96301.1|96434.4|96344.4|96383.8|96294.8|40
1653357990000|2022-05-24 02:06:30|96393.2|96343.2|96391|96341|96438.2|96344|96386.8|96286.2|48
1653358000000|2022-05-24 02:06:40|96437|96310.1|96430.8|96298.7|96440.6|96347.9|96386.6|96278.9|39
1653358010000|2022-05-24 02:06:50|96434.4|96300.4|96398.8|96348.8|96442|96348.8|96391.6|96297.9|35
1653358020000|2022-05-24 02:07:00|96397|96347|96438.3|96312.6|96439.6|96353.9|96393.2|96299.2|36
1653358030000|2022-05-24 02:07:10|96437.8|96308.4|96442.4|96317.1|96446.4|96353|96393.9|96301.9|38
1653358040000|2022-05-24 02:07:20|96442.5|96354.2|96445.2|96304.9|96447.9|96354.5|96404.2|96300.6|24
1653358050000|2022-05-24 02:07:30|96446.8|96305.2|96400.9|96350.9|96447.1|96351.1|96395|96304.9|24
1653358060000|2022-05-24 02:07:40|96401.7|96351.7|96446.5|96286.6|96446.5|96353.7|96401.7|96286.6|20
1653358070000|2022-05-24 02:07:50|96444.3|96308|96393.9|96343.9|96450.9|96352.6|96390.2|96295.9|27
1653358080000|2022-05-24 02:08:00|96436.1|96308.2|96441.3|96305.2|96445.9|96353.6|96395.6|96298.6|31
1653358090000|2022-05-24 02:08:10|96443|96302|96434.6|96307.3|96445.7|96352.8|96397.8|96300.2|44
1653358100000|2022-05-24 02:08:20|96396.9|96346.9|96436.6|96299.7|96439.1|96353.5|96393.2|96292.6|36
1653358110000|2022-05-24 02:08:30|96402.4|96352.4|96440.3|96303.9|96443.4|96355.1|96398.6|96297.4|34
1653358120000|2022-05-24 02:08:40|96433.6|96301.6|96434.9|96303.5|96440.6|96354.5|96392.3|96298.9|61
1653358130000|2022-05-24 02:08:50|96394.3|96344.3|96436.4|96308.9|96445.1|96351|96394.3|96295.8|36
1653358140000|2022-05-24 02:09:00|96436.7|96309.5|96438.3|96303.4|96450.8|96353.1|96395.3|96293.9|42
1653358150000|2022-05-24 02:09:10|96437.4|96306.6|96441.1|96303.5|96441.4|96349.4|96391|96300.8|39
1653358160000|2022-05-24 02:09:20|96443.4|96303.1|96443.8|96310.8|96443.8|96312.8|96437.8|96303.1|23
1653358170000|2022-05-24 02:09:30|96443.2|96293.1|96438.4|96295.5|96443.3|96300.6|96438.3|96285.2|27
1653358180000|2022-05-24 02:09:40|96438.7|96299.9|96425.7|96298.8|96440.1|96342.5|96385.8|96286.2|33
1653358190000|2022-05-24 02:09:50|96386|96336|96382.2|96332.2|96435|96336|96380|96277.7|49
1653358200000|2022-05-24 02:10:00|96382.1|96332.1|96416.7|96287.2|96423.7|96332.1|96379.8|96283.4|27
1653358210000|2022-05-24 02:10:10|96416.6|96287.1|96420.7|96289.1|96424|96333.8|96383.5|96286.9|29
1653358220000|2022-05-24 02:10:20|96420.8|96292.6|96430.5|96276.6|96432.6|96292.6|96420.8|96276.6|14
1653358230000|2022-05-24 02:10:30|96431.6|96279.1|96431.3|96278.2|96432.1|96333.1|96382|96275.2|36
1653358240000|2022-05-24 02:10:40|96431.6|96283.3|96424.1|96284|96433.2|96333|96381.1|96272.9|33
1653358250000|2022-05-24 02:10:50|96423.9|96289.9|96384.7|96334.7|96427.3|96340.9|96382|96287.3|38
1653358260000|2022-05-24 02:11:00|96418.5|96292.6|96380.9|96330.9|96429.6|96338|96377|96287.6|58
1653358270000|2022-05-24 02:11:10|96380.7|96330.7|96419.3|96291.2|96424.6|96337.1|96374.9|96279.7|47
1653358280000|2022-05-24 02:11:20|96380.1|96330.1|96387.9|96337.9|96434.4|96340.8|96379.6|96289.3|50
1653358290000|2022-05-24 02:11:30|96387.5|96337.5|96385.5|96335.5|96424.5|96341.2|96382.6|96290.2|51
1653358300000|2022-05-24 02:11:40|96390.9|96340.9|96388|96338|96425.4|96341.1|96384.3|96294.2|38
1653358310000|2022-05-24 02:11:50|96429.4|96285.1|96385.3|96335.3|96429.7|96337.2|96385.3|96285.1|42
1653358320000|2022-05-24 02:12:00|96385.4|96335.4|96422|96288.5|96422|96335.4|96377.3|96282.5|49
1653358330000|2022-05-24 02:12:10|96420.3|96290.2|96375.2|96325.2|96421.7|96332.1|96371.5|96280.2|55
1653358340000|2022-05-24 02:12:20|96373.6|96323.6|96424.6|96282.9|96426.1|96327.4|96373.6|96274|30
1653358350000|2022-05-24 02:12:30|96424.7|96286.6|96415.4|96287.3|96424.7|96333.1|96375.5|96284.8|34
1653358360000|2022-05-24 02:12:40|96378.2|96328.2|96421.6|96283.2|96423.1|96335.3|96374.9|96283.2|25
1653358370000|2022-05-24 02:12:50|96419.4|96288.2|96420.6|96285.4|96425.6|96335.3|96374.1|96282.8|47
1653358380000|2022-05-24 02:13:00|96420.5|96288.6|96381.5|96331.5|96420.6|96334.4|96377.2|96281.3|37
1653358390000|2022-05-24 02:13:10|96381.7|96331.7|96417.5|96288.2|96418.7|96335.8|96375.3|96284.8|30
1653358400000|2022-05-24 02:13:20|96387.3|96337.3|96421.9|96285.9|96423.4|96337.3|96382.4|96277.6|34
1653358410000|2022-05-24 02:13:30|96422.4|96286.7|96420.3|96287.9|96422.4|96335.7|96374.6|96281.5|30
1653358420000|2022-05-24 02:13:40|96379.1|96329.1|96419.3|96291|96423.9|96332.6|96374.6|96283.9|34
1653358430000|2022-05-24 02:13:50|96416.8|96290.1|96422.4|96296.6|96427.6|96339.8|96374|96286.2|40
1653358440000|2022-05-24 02:14:00|96385.8|96335.8|96389.4|96339.4|96433.4|96341.3|96385.8|96281.1|34
1653358450000|2022-05-24 02:14:10|96416.4|96286.3|96390.6|96340.6|96430.5|96340.6|96379.3|96279.9|45
1653358460000|2022-05-24 02:14:20|96390.7|96340.7|96380.8|96330.8|96425.9|96340.7|96379.8|96287.2|39
1653358470000|2022-05-24 02:14:30|96381|96331|96419.9|96293.9|96423.1|96337.2|96379.7|96289.8|37
1653358480000|2022-05-24 02:14:40|96422|96294.8|96378.1|96328.1|96422|96340.3|96378.1|96294.8|34
1653358490000|2022-05-24 02:14:50|96379.4|96329.4|96425.2|96288.3|96426.6|96338.9|96375.6|96280.8|41
1653358500000|2022-05-24 02:15:00|96427|96290.6|96395|96345|96430.3|96345|96382.8|96281.7|34
1653358510000|2022-05-24 02:15:10|96394.5|96344.5|96395|96345|96435.1|96345.3|96394.5|96307.1|9
1653358520000|2022-05-24 02:15:20|96433.4|96308|96392.7|96342.7|96433.4|96345.3|96390.4|96308|23
1653358530000|2022-05-24 02:15:30|96392.8|96342.8|96379|96329|96440.2|96344|96379|96285.9|17
1653358540000|2022-05-24 02:15:40|96380.7|96330.7|96421.1|96289.6|96436.1|96341.9|96380.4|96275.3|51
1653358550000|2022-05-24 02:15:50|96421.2|96289.7|96381.6|96331.6|96431.2|96339.8|96381.6|96286.2|39
1653358560000|2022-05-24 02:16:00|96387.3|96337.3|96382.9|96332.9|96419.7|96338.2|96380.4|96293.9|32
1653358570000|2022-05-24 02:16:10|96383.2|96333.2|96386.9|96336.9|96426.5|96339.5|96381|96286|39
1653358580000|2022-05-24 02:16:20|96387.8|96337.8|96423.4|96291.2|96429|96340.3|96385.5|96289.5|41
1653358590000|2022-05-24 02:16:30|96423.8|96291.3|96389.5|96339.5|96429.3|96344.6|96381.9|96278.9|60
1653358600000|2022-05-24 02:16:40|96390.4|96340.4|96386.3|96336.3|96427.4|96341.7|96382.7|96293.1|31
1653358610000|2022-05-24 02:16:50|96390.6|96340.6|96389.5|96339.5|96434.3|96342.3|96383.3|96295.4|45
1653358620000|2022-05-24 02:17:00|96388.8|96338.8|96426.8|96300.3|96432.8|96345.3|96387.6|96291.5|39
1653358630000|2022-05-24 02:17:10|96388|96338|96386.9|96336.9|96427.2|96341.8|96384.1|96295.5|37
1653358640000|2022-05-24 02:17:20|96386.7|96336.7|96439.1|96293.4|96442.8|96349.5|96386.7|96269.4|41
1653358650000|2022-05-24 02:17:30|96439.4|96296.4|96385.7|96335.7|96439.4|96336.3|96385.7|96288.8|42
1653358660000|2022-05-24 02:17:40|96385.4|96335.4|96387.5|96337.5|96427.3|96342|96385.4|96295.1|41
1653358670000|2022-05-24 02:17:50|96386.8|96336.8|96432.8|96304.5|96434.8|96344|96386.3|96295.3|43
1653358680000|2022-05-24 02:18:00|96394.4|96344.4|96387.3|96337.3|96434.5|96344.7|96379.9|96293|49
1653358690000|2022-05-24 02:18:10|96387.4|96337.4|96429.5|96302.5|96432|96343.9|96385.1|96277.1|51
1653358700000|2022-05-24 02:18:20|96429.4|96303.8|96392.8|96342.8|96429.4|96346.6|96389|96303.6|42
1653358710000|2022-05-24 02:18:30|96393|96343|96393.6|96343.6|96393.9|96343.9|96389.2|96339.2|28
1653358720000|2022-05-24 02:18:40|96393.5|96343.5|96394.5|96344.5|96400.2|96350.2|96389.5|96339.5|43
1653358730000|2022-05-24 02:18:50|96394.1|96344.1|96388.3|96338.3|96430.1|96346|96387.5|96295.1|48
1653358740000|2022-05-24 02:19:00|96387.8|96337.8|96386.3|96336.3|96390.1|96340.1|96381.7|96331.7|57
1653358750000|2022-05-24 02:19:10|96387.3|96337.3|96389.9|96339.9|96392.1|96342.1|96385.8|96335.8|50
1653358760000|2022-05-24 02:19:20|96390.2|96340.2|96388.5|96338.5|96418.1|96341.9|96381|96288.1|58
1653358770000|2022-05-24 02:19:30|96388.6|96338.6|96387.9|96337.9|96391.8|96341.8|96386.4|96336.4|27
1653358780000|2022-05-24 02:19:40|96388.2|96338.2|96390.2|96340.2|96422.6|96340.7|96382.8|96293.9|35
1653358790000|2022-05-24 02:19:50|96389.6|96339.6|96389|96339|96389.8|96339.8|96382.5|96332.5|27
1653358800000|2022-05-24 02:20:00|96388.8|96338.8|96420.7|96293.3|96421.9|96338.8|96378.4|96291.7|35
1653358810000|2022-05-24 02:20:10|96383.3|96333.3|96427.1|96300.2|96427.1|96339.1|96383.3|96292.6|37
1653358820000|2022-05-24 02:20:20|96389.6|96339.6|96379.8|96329.8|96427.9|96339.6|96379.8|96291.6|29
1653358830000|2022-05-24 02:20:30|96379.9|96329.9|96381.8|96331.8|96383|96333|96379.6|96329.6|20
1653358840000|2022-05-24 02:20:40|96382.4|96332.4|96426.1|96300.8|96426.1|96338.3|96382.1|96292.1|33
1653358850000|2022-05-24 02:20:50|96427.4|96300.6|96386.6|96336.6|96428.4|96337.1|96383.9|96294.1|26
1653358860000|2022-05-24 02:21:00|96387.6|96337.6|96396.6|96346.6|96426|96346.8|96386.6|96300.3|40
1653358870000|2022-05-24 02:21:10|96397|96347|96398.8|96348.8|96402.6|96352.6|96390.4|96340.4|51
1653358880000|2022-05-24 02:21:20|96400.2|96350.2|96434|96306.1|96435.6|96352|96392.9|96298.8|34
1653358890000|2022-05-24 02:21:30|96433.9|96308|96432.9|96306.2|96436.3|96351.7|96394.7|96301.9|43
1653358900000|2022-05-24 02:21:40|96433|96306.3|96398.6|96348.6|96439.7|96354|96395.3|96301.9|44
1653358910000|2022-05-24 02:21:50|96397.2|96347.2|96436.3|96307.5|96441|96356.8|96397.2|96294|38
1653358920000|2022-05-24 02:22:00|96397.6|96347.6|96399.3|96349.3|96442.1|96349.3|96397.1|96300.4|30
1653358930000|2022-05-24 02:22:10|96399.1|96349.1|96398.5|96348.5|96441.6|96351.9|96396.9|96304.1|37
1653358940000|2022-05-24 02:22:20|96400.1|96350.1|96401.7|96351.7|96403.6|96353.6|96398.4|96348.4|28
1653358950000|2022-05-24 02:22:30|96404.2|96354.2|96403.4|96353.4|96404.5|96354.5|96402.8|96352.8|20
1653358960000|2022-05-24 02:22:40|96403.7|96353.7|96400.7|96350.7|96435.9|96353.7|96397.2|96306.4|31
1653358970000|2022-05-24 02:22:50|96401.3|96351.3|96437.5|96308.2|96442.1|96351.3|96398.6|96302.4|20
1653358980000|2022-05-24 02:23:00|96433.7|96307.6|96400.4|96350.4|96433.7|96351|96396.6|96307.1|17
1653358990000|2022-05-24 02:23:10|96400.2|96350.2|96400.3|96350.3|96444|96357.3|96398.2|96310.3|26
1653359000000|2022-05-24 02:23:20|96399.1|96349.1|96399.1|96349.1|96438.9|96352.6|96398.2|96308.9|28
1653359010000|2022-05-24 02:23:30|96399.6|96349.6|96399.1|96349.1|96440.7|96351.6|96399.1|96307.8|11
1653359020000|2022-05-24 02:23:40|96399.6|96349.6|96397.6|96347.6|96442.2|96356.5|96397.6|96303.6|26
1653359030000|2022-05-24 02:23:50|96436.6|96311.6|96400.9|96350.9|96442.5|96356.1|96397.8|96303.9|37
1653359040000|2022-05-24 02:24:00|96400.7|96350.7|96401.4|96351.4|96446.3|96357.3|96399.9|96304.9|23
1653359050000|2022-05-24 02:24:10|96442.4|96316.2|96402.5|96352.5|96449.1|96358.1|96400.4|96314.6|33
1653359060000|2022-05-24 02:24:20|96401.4|96351.4|96399.4|96349.4|96402|96352|96399.2|96349.2|29
1653359070000|2022-05-24 02:24:30|96399.7|96349.7|96402.6|96352.6|96442.4|96353.2|96399|96304.3|28
1653359080000|2022-05-24 02:24:40|96399.1|96349.1|96401.5|96351.5|96402|96352|96398.1|96348.1|19
1653359090000|2022-05-24 02:24:50|96404.5|96354.5|96403.3|96353.3|96404.6|96354.6|96399.3|96349.3|29
1653359100000|2022-05-24 02:25:00|96402.2|96352.2|96400.2|96350.2|96404.9|96354.9|96398.6|96348.6|25
1653359110000|2022-05-24 02:25:10|96400.1|96350.1|96409.3|96359.3|96442.3|96359.3|96399.7|96309.3|32
1653359120000|2022-05-24 02:25:20|96407.5|96357.5|96407.8|96357.8|96409.4|96359.4|96406.3|96356.3|24
1653359130000|2022-05-24 02:25:30|96408.4|96358.4|96405.9|96355.9|96408.4|96358.4|96402.9|96352.9|17
1653359140000|2022-05-24 02:25:40|96406.1|96356.1|96407.9|96357.9|96410.8|96360.8|96406.1|96356.1|11
1653359150000|2022-05-24 02:25:50|96408.3|96358.3|96407.7|96357.7|96409.4|96359.4|96407.5|96357.5|15
1653359160000|2022-05-24 02:26:00|96408.1|96358.1|96408.2|96358.2|96408.3|96358.3|96405.9|96355.9|11
1653359170000|2022-05-24 02:26:10|96407.9|96357.9|96410.5|96360.5|96410.5|96360.5|96406.6|96356.6|11
1653359180000|2022-05-24 02:26:20|96410.4|96360.4|96406.5|96356.5|96411.4|96361.4|96405.7|96355.7|19
1653359190000|2022-05-24 02:26:30|96441.2|96314|96408.1|96358.1|96442|96359.3|96403.4|96311.7|27
1653359200000|2022-05-24 02:26:40|96408|96358|96435.6|96306.5|96445.7|96358.8|96393.5|96298.4|36
1653359210000|2022-05-24 02:26:50|96436|96306.7|96392.8|96342.8|96438.5|96349.2|96392.7|96297.5|39
1653359220000|2022-05-24 02:27:00|96392.2|96342.2|96394.3|96344.3|96432.5|96346.9|96392.2|96299.8|34
1653359230000|2022-05-24 02:27:10|96393.9|96343.9|96396.1|96346.1|96398.3|96348.3|96393.9|96343.9|19
1653359240000|2022-05-24 02:27:20|96396.6|96346.6|96405.9|96355.9|96445.3|96356.8|96396.6|96301.2|38
1653359250000|2022-05-24 02:27:30|96405.7|96355.7|96441.4|96315|96451.1|96357.6|96405.7|96312|14
1653359260000|2022-05-24 02:27:40|96442.4|96315.5|96409.3|96359.3|96444.3|96360.7|96404.7|96315.5|15
1653359270000|2022-05-24 02:27:50|96409.6|96359.6|96407.2|96357.2|96447.7|96360|96405.2|96314.2|12
1653359280000|2022-05-24 02:28:00|96411.1|96361.1|96444|96317.7|96456.7|96363.6|96411.1|96302.6|14
1653359290000|2022-05-24 02:28:10|96406.2|96356.2|96446.5|96315.1|96452.5|96356.2|96406.2|96306.6|28
1653359300000|2022-05-24 02:28:20|96446.4|96315|96410|96360|96453|96366|96407.2|96311.5|40
1653359310000|2022-05-24 02:28:30|96410.9|96360.9|96411.2|96361.2|96453.5|96364.9|96409.8|96314.5|35
1653359320000|2022-05-24 02:28:40|96411.1|96361.1|96410.6|96360.6|96412.3|96362.3|96407.3|96357.3|28
1653359330000|2022-05-24 02:28:50|96446.9|96320.4|96411.4|96361.4|96446.9|96365.3|96410|96320.4|17
1653359340000|2022-05-24 02:29:00|96411.7|96361.7|96408.2|96358.2|96451.9|96365.7|96407.8|96314.1|36
1653359350000|2022-05-24 02:29:10|96408|96358|96443.2|96316.2|96447.5|96367.3|96404.8|96308.2|46
1653359360000|2022-05-24 02:29:20|96442.9|96313.4|96404.8|96354.8|96444.9|96359.9|96404.7|96300.8|36
1653359370000|2022-05-24 02:29:30|96404.5|96354.5|96405.6|96355.6|96447|96355.8|96402|96309.9|32
1653359380000|2022-05-24 02:29:40|96405|96355|96396.6|96346.6|96445|96356.8|96395.9|96299|50
1653359390000|2022-05-24 02:29:50|96389.5|96339.5|96386|96336|96429.3|96339.5|96383|96273.7|56
1653359400000|2022-05-24 02:30:00|96385.8|96335.8|96416.5|96291|96429.8|96348.6|96378.3|96265.2|61
1653359410000|2022-05-24 02:30:10|96416.2|96290.6|96424|96272.7|96437.4|96342.5|96377.5|96260.9|62
1653359420000|2022-05-24 02:30:20|96420.1|96280.4|96385.8|96335.8|96423.2|96343.3|96379.3|96280.4|52
1653359430000|2022-05-24 02:30:30|96426.9|96285.5|96380.6|96330.6|96428.6|96340.7|96380.4|96277|46
1653359440000|2022-05-24 02:30:40|96380.1|96330.1|96380.9|96330.9|96417.8|96336.5|96373.5|96281.6|50
1653359450000|2022-05-24 02:30:50|96378.1|96328.1|96376.7|96326.7|96418.9|96334.5|96373.1|96277.9|41
1653359460000|2022-05-24 02:31:00|96377.2|96327.2|96381.5|96331.5|96421.8|96331.6|96374.4|96279.8|34
1653359470000|2022-05-24 02:31:10|96384.2|96334.2|96378.5|96328.5|96418.6|96334.2|96377.9|96292|26
1653359480000|2022-05-24 02:31:20|96378.9|96328.9|96413.6|96286.1|96416.4|96336.2|96372.8|96282|41
1653359490000|2022-05-24 02:31:30|96413.4|96286|96385.2|96335.2|96416.4|96336.1|96376.1|96282.9|27
1653359500000|2022-05-24 02:31:40|96382.8|96332.8|96388|96338|96418.8|96339.6|96377|96276.9|41
1653359510000|2022-05-24 02:31:50|96388.3|96338.3|96385.3|96335.3|96424.3|96338.3|96382.7|96297.7|23
1653359520000|2022-05-24 02:32:00|96385.6|96335.6|96385.5|96335.5|96419.7|96336.5|96384.3|96292.5|16
1653359530000|2022-05-24 02:32:10|96385.3|96335.3|96382.2|96332.2|96417.7|96337.6|96379.3|96289.8|38
1653359540000|2022-05-24 02:32:20|96382.7|96332.7|96382.9|96332.9|96387.2|96337.2|96378.9|96328.9|56
1653359550000|2022-05-24 02:32:30|96382.6|96332.6|96378.7|96328.7|96417.5|96337.2|96377.2|96282.7|41
1653359560000|2022-05-24 02:32:40|96379.4|96329.4|96414.7|96287.5|96422.9|96335|96376.7|96282.8|46
1653359570000|2022-05-24 02:32:50|96376.9|96326.9|96378.3|96328.3|96414|96329.5|96371.7|96278.5|43
1653359580000|2022-05-24 02:33:00|96378.4|96328.4|96385.2|96335.2|96419.3|96335.5|96372|96287.9|42
1653359590000|2022-05-24 02:33:10|96383.3|96333.3|96417.4|96290|96418|96340.7|96378.2|96273.8|46
1653359600000|2022-05-24 02:33:20|96418.5|96293.4|96385.1|96335.1|96428.4|96339.5|96380.3|96269.9|45
1653359610000|2022-05-24 02:33:30|96388.5|96338.5|96379.7|96329.7|96426.4|96338.5|96379.3|96287.3|36
1653359620000|2022-05-24 02:33:40|96379|96329|96381.5|96331.5|96421.2|96338.3|96378.1|96288.5|30
1653359630000|2022-05-24 02:33:50|96381.4|96331.4|96379.5|96329.5|96420.5|96333.6|96377.6|96288.1|32
1653359640000|2022-05-24 02:34:00|96379.6|96329.6|96420|96287.8|96423.3|96337.7|96377|96279.1|45
1653359650000|2022-05-24 02:34:10|96418.6|96292.1|96384.7|96334.7|96422.3|96340.7|96377.5|96289.2|58
1653359660000|2022-05-24 02:34:20|96384.2|96334.2|96420.7|96289.1|96428.2|96335.1|96381.5|96286.9|30
1653359670000|2022-05-24 02:34:30|96421.5|96292.5|96382.4|96332.4|96423.2|96332.4|96376.4|96285.4|33
1653359680000|2022-05-24 02:34:40|96382|96332|96381.6|96331.6|96382.6|96332.6|96380.2|96330.2|12
1653359690000|2022-05-24 02:34:50|96381.7|96331.7|96375.8|96325.8|96418.2|96331.7|96374.5|96283.4|36
1653359700000|2022-05-24 02:35:00|96377.6|96327.6|96374.7|96324.7|96414.9|96333.5|96370.2|96283.9|38
1653359710000|2022-05-24 02:35:10|96414.3|96283.2|96380.3|96330.3|96414.4|96331|96372.4|96283.2|32
1653359720000|2022-05-24 02:35:20|96380.1|96330.1|96371.3|96321.3|96417.4|96330.6|96370.2|96277.4|22
1653359730000|2022-05-24 02:35:30|96370.6|96320.6|96374.3|96324.3|96374.6|96324.6|96370.6|96320.6|17
1653359740000|2022-05-24 02:35:40|96374.4|96324.4|96407.4|96281.3|96409.9|96324.8|96368|96276.2|17
1653359750000|2022-05-24 02:35:50|96406.6|96280.2|96406.1|96280.9|96408.3|96320.8|96368.5|96278.3|19
1653359760000|2022-05-24 02:36:00|96368.9|96318.9|96374.7|96324.7|96377.2|96327.2|96368.9|96318.9|39
1653359770000|2022-05-24 02:36:10|96374.6|96324.6|96373.6|96323.6|96411.9|96325.8|96369.9|96280.5|24
1653359780000|2022-05-24 02:36:20|96373.5|96323.5|96369.7|96319.7|96412.3|96323.5|96367.2|96276|30
1653359790000|2022-05-24 02:36:30|96369.4|96319.4|96407|96273|96407|96322.3|96366.5|96273|16
1653359800000|2022-05-24 02:36:40|96407.7|96275.6|96375.2|96325.2|96412.6|96326|96370|96275.6|33
1653359810000|2022-05-24 02:36:50|96374.4|96324.4|96373.7|96323.7|96415.6|96329.4|96369.2|96276.4|32
1653359820000|2022-05-24 02:37:00|96414.1|96286.9|96382.3|96332.3|96420.9|96332.3|96375.6|96284.7|14
1653359830000|2022-05-24 02:37:10|96380.5|96330.5|96379.8|96329.8|96420|96334.1|96373.7|96284.4|44
1653359840000|2022-05-24 02:37:20|96379.5|96329.5|96382.5|96332.5|96421.2|96333.5|96378.6|96291.1|14
1653359850000|2022-05-24 02:37:30|96380.9|96330.9|96417.1|96287.8|96421.9|96332.6|96380.9|96280.2|27
1653359860000|2022-05-24 02:37:40|96377.5|96327.5|96383.3|96333.3|96417.9|96333.3|96377.2|96287.8|5
1653359870000|2022-05-24 02:37:50|96385.4|96335.4|96380.8|96330.8|96386.6|96336.6|96377.8|96327.8|19
1653359880000|2022-05-24 02:38:00|96381|96331|96372.8|96322.8|96381.8|96331.8|96371.7|96321.7|26
1653359890000|2022-05-24 02:38:10|96372.6|96322.6|96412.8|96279.7|96419.5|96323.6|96371.6|96275.9|25
1653359900000|2022-05-24 02:38:20|96414.5|96280.9|96380|96330|96416|96331|96377.1|96280.7|26
1653359910000|2022-05-24 02:38:30|96380.1|96330.1|96376.8|96326.8|96420.5|96330.2|96375.8|96283.5|19
1653359920000|2022-05-24 02:38:40|96378.2|96328.2|96374.8|96324.8|96378.4|96328.4|96373.5|96323.5|12
1653359930000|2022-05-24 02:38:50|96375.6|96325.6|96375.8|96325.8|96413.4|96328.2|96373.4|96277.9|27
1653359940000|2022-05-24 02:39:00|96378.1|96328.1|96373.1|96323.1|96413.9|96330.5|96371.9|96279|34
1653359950000|2022-05-24 02:39:10|96373.3|96323.3|96369.1|96319.1|96411.4|96329|96367.7|96280.6|24
1653359960000|2022-05-24 02:39:20|96370.2|96320.2|96371.3|96321.3|96371.3|96321.3|96368.9|96318.9|18
1653359970000|2022-05-24 02:39:30|96371.2|96321.2|96368.8|96318.8|96411.4|96321.5|96367.5|96279.1|18
1653359980000|2022-05-24 02:39:40|96369.7|96319.7|96367.5|96317.5|96410.5|96327.3|96366.1|96281.2|39
1653359990000|2022-05-24 02:39:50|96370.3|96320.3|96372.9|96322.9|96406.1|96327.8|96367.1|96278.8|42
1653360000000|2022-05-24 02:40:00|96370.6|96320.6|96360.3|96310.3|96371.6|96321.6|96358.5|96308.5|46
1653360010000|2022-05-24 02:40:10|96360.7|96310.7|96362.3|96312.3|96402.4|96318.2|96360.2|96273.7|37
1653360020000|2022-05-24 02:40:20|96401.9|96271.3|96404.5|96276.2|96404.5|96313|96362.5|96269.3|23
1653360030000|2022-05-24 02:40:30|96404.9|96275.3|96366.2|96316.2|96405.1|96318.4|96366.2|96272.6|16
1653360040000|2022-05-24 02:40:40|96364.4|96314.4|96368|96318|96404|96319.1|96362.8|96271.2|28
1653360050000|2022-05-24 02:40:50|96366.9|96316.9|96365.8|96315.8|96404.9|96316.9|96359|96256.6|39
1653360060000|2022-05-24 02:41:00|96365.6|96315.6|96403.4|96277.5|96405.3|96315.6|96364.2|96276.2|25
1653360070000|2022-05-24 02:41:10|96364.7|96314.7|96366.1|96316.1|96407.2|96318.2|96363|96277.3|41
1653360080000|2022-05-24 02:41:20|96366.3|96316.3|96365.8|96315.8|96366.9|96316.9|96364.5|96314.5|19
1653360090000|2022-05-24 02:41:30|96366.1|96316.1|96399.6|96270.9|96401.5|96316.4|96365|96268.3|22
1653360100000|2022-05-24 02:41:40|96401.5|96270|96363.6|96313.6|96402.2|96315|96363.2|96266|33
1653360110000|2022-05-24 02:41:50|96363.5|96313.5|96362.4|96312.4|96398.3|96315.5|96359.9|96271|26
1653360120000|2022-05-24 02:42:00|96364.2|96314.2|96399.4|96268.8|96408.2|96317.9|96359.8|96268.7|19
1653360130000|2022-05-24 02:42:10|96399.8|96268.7|96361.2|96311.2|96399.8|96314.9|96359.6|96268.7|30
1653360140000|2022-05-24 02:42:20|96361.3|96311.3|96362.5|96312.5|96406|96313|96359.7|96268.8|18
1653360150000|2022-05-24 02:42:30|96362.3|96312.3|96399.8|96268.7|96401.6|96312.8|96362|96268.5|19
1653360160000|2022-05-24 02:42:40|96398.8|96270.2|96391|96263.1|96400.7|96316.1|96352.5|96258.6|37
1653360170000|2022-05-24 02:42:50|96391.2|96265.9|96395.5|96264.7|96395.5|96265.9|96391.2|96262.9|8
1653360180000|2022-05-24 02:43:00|96395.7|96265.6|96393.2|96265.6|96395.9|96306.6|96356|96264.5|15
1653360190000|2022-05-24 02:43:10|96359.8|96309.8|96356.7|96306.7|96397.3|96311.3|96356.6|96271.9|26
1653360200000|2022-05-24 02:43:20|96358|96308|96360.9|96310.9|96398.1|96311.5|96358|96272.8|20
1653360210000|2022-05-24 02:43:30|96360.4|96310.4|96359.3|96309.3|96401.8|96315.9|96359.2|96273.7|22
1653360220000|2022-05-24 02:43:40|96359.6|96309.6|96351.3|96301.3|96400.9|96311.2|96351.2|96257.4|43
1653360230000|2022-05-24 02:43:50|96351.1|96301.1|96348|96298|96351.1|96301.1|96348|96298|18
1653360240000|2022-05-24 02:44:00|96347.4|96297.4|96343.4|96293.4|96382.4|96297.6|96340.6|96255.6|50
1653360250000|2022-05-24 02:44:10|96342.6|96292.6|96341.2|96291.2|96342.8|96292.8|96340.8|96290.8|19
1653360260000|2022-05-24 02:44:20|96341.5|96291.5|96344.3|96294.3|96381.3|96295.3|96341.5|96256|23
1653360270000|2022-05-24 02:44:30|96344.8|96294.8|96381.6|96247.4|96381.6|96294.8|96342.2|96247.4|7
1653360280000|2022-05-24 02:44:40|96378.9|96250.1|96341.1|96291.1|96379.5|96291.1|96339.9|96249.7|16
1653360290000|2022-05-24 02:44:50|96340.8|96290.8|96343.8|96293.8|96379.3|96295.6|96340.4|96252.7|12
1653360300000|2022-05-24 02:45:00|96343.7|96293.7|96344.4|96294.4|96346.1|96296.1|96342.5|96292.5|20
1653360310000|2022-05-24 02:45:10|96345.1|96295.1|96343.8|96293.8|96345.9|96295.9|96342.6|96292.6|21
1653360320000|2022-05-24 02:45:20|96344|96294|96345.4|96295.4|96345.4|96295.4|96343.3|96293.3|16
1653360330000|2022-05-24 02:45:30|96383.8|96255.1|96384.5|96257.2|96386.1|96257.8|96383.4|96254.9|12
1653360340000|2022-05-24 02:45:40|96347.7|96297.7|96349.2|96299.2|96386.1|96301.6|96346.5|96258.5|27
1653360350000|2022-05-24 02:45:50|96348.8|96298.8|96354.3|96304.3|96387.4|96304.3|96348.7|96260.9|22
1653360360000|2022-05-24 02:46:00|96354.5|96304.5|96360.5|96310.5|96360.8|96310.8|96354.1|96304.1|17
1653360370000|2022-05-24 02:46:10|96360.6|96310.6|96359.3|96309.3|96361.4|96311.4|96357.3|96307.3|21
1653360380000|2022-05-24 02:46:20|96359|96309|96362.1|96312.1|96362.1|96312.1|96358.9|96308.9|19
1653360390000|2022-05-24 02:46:30|96361.7|96311.7|96363.9|96313.9|96365.5|96315.5|96361.7|96311.7|27
1653360400000|2022-05-24 02:46:40|96363.1|96313.1|96365.9|96315.9|96406.1|96316|96363.1|96277.7|15
1653360410000|2022-05-24 02:46:50|96401.5|96273.6|96402.4|96275.8|96404.4|96313.6|96362.3|96270.5|28
1653360420000|2022-05-24 02:47:00|96402.8|96275.6|96359.9|96309.9|96403|96318.1|96359.9|96275.6|27
1653360430000|2022-05-24 02:47:10|96361|96311|96360.9|96310.9|96361.3|96311.3|96360|96310|11
1653360440000|2022-05-24 02:47:20|96361.2|96311.2|96362.6|96312.6|96400.3|96314|96360.2|96272.3|29
1653360450000|2022-05-24 02:47:30|96361.7|96311.7|96364.6|96314.6|96365.6|96315.6|96361.7|96311.7|22
1653360460000|2022-05-24 02:47:40|96407|96275.8|96360.3|96310.3|96407|96311.8|96356.5|96266.2|25
1653360470000|2022-05-24 02:47:50|96360.7|96310.7|96395.9|96268.8|96397.5|96310.7|96354.9|96267.8|24
1653360480000|2022-05-24 02:48:00|96396.1|96268.6|96356.8|96306.8|96398.2|96307|96356.6|96267.9|16
1653360490000|2022-05-24 02:48:10|96356.7|96306.7|96353.2|96303.2|96356.8|96306.8|96349.8|96299.8|24
1653360500000|2022-05-24 02:48:20|96353.8|96303.8|96359.3|96309.3|96360.4|96310.4|96353.8|96303.8|11
1653360510000|2022-05-24 02:48:30|96359.4|96309.4|96358|96308|96359.4|96309.4|96357.8|96307.8|15
1653360520000|2022-05-24 02:48:40|96359.1|96309.1|96396.4|96270.3|96396.4|96311.6|96355.2|96270.3|23
1653360530000|2022-05-24 02:48:50|96395.7|96270|96356.7|96306.7|96395.7|96307.3|96356.6|96270|10
1653360540000|2022-05-24 02:49:00|96356.8|96306.8|96357.9|96307.9|96360|96310|96356.5|96306.5|15
1653360550000|2022-05-24 02:49:10|96358.5|96308.5|96387.7|96261.3|96387.7|96308.5|96351.5|96260.6|16
1653360560000|2022-05-24 02:49:20|96354.3|96304.3|96354.2|96304.2|96354.3|96304.3|96353.1|96303.1|15
1653360570000|2022-05-24 02:49:30|96352|96302|96355.5|96305.5|96355.5|96305.5|96352|96302|12
1653360580000|2022-05-24 02:49:40|96355.4|96305.4|96391.3|96263.6|96397.1|96305.4|96354.9|96263.6|7
1653360590000|2022-05-24 02:49:50|96355.4|96305.4|96354.4|96304.4|96355.5|96305.5|96353.8|96303.8|10
1653360600000|2022-05-24 02:50:00|96354.2|96304.2|96353.2|96303.2|96354.2|96304.2|96353|96303|14
1653360610000|2022-05-24 02:50:10|96353|96303|96355.6|96305.6|96388.6|96306.4|96350|96263.3|35
1653360620000|2022-05-24 02:50:20|96355.3|96305.3|96356.6|96306.6|96356.7|96306.7|96354.4|96304.4|18
1653360630000|2022-05-24 02:50:30|96355.1|96305.1|96354.7|96304.7|96355.6|96305.6|96353.2|96303.2|13
1653360640000|2022-05-24 02:50:40|96355.2|96305.2|96356.1|96306.1|96356.5|96306.5|96353.8|96303.8|14
1653360650000|2022-05-24 02:50:50|96356.3|96306.3|96358.5|96308.5|96358.5|96308.5|96354.1|96304.1|14
1653360660000|2022-05-24 02:51:00|96358.6|96308.6|96356.8|96306.8|96360.6|96310.6|96356.8|96306.8|26
1653360670000|2022-05-24 02:51:10|96359.4|96309.4|96359.3|96309.3|96360.9|96310.9|96355.9|96305.9|29
1653360680000|2022-05-24 02:51:20|96359.4|96309.4|96358|96308|96359.6|96309.6|96357.9|96307.9|10
1653360690000|2022-05-24 02:51:30|96350.3|96300.3|96354|96304|96355.5|96305.5|96350.3|96300.3|15
1653360700000|2022-05-24 02:51:40|96353.7|96303.7|96357.8|96307.8|96358.2|96308.2|96352.2|96302.2|7
1653360710000|2022-05-24 02:51:50|96356.8|96306.8|96356.9|96306.9|96356.9|96306.9|96356.8|96306.8|2
1653360720000|2022-05-24 02:52:00|96356.6|96306.6|96394.7|96267.3|96395|96306.6|96356.4|96266.8|12
1653360730000|2022-05-24 02:52:10|96395.5|96266.7|96393.7|96267.6|96395.6|96312.2|96358.7|96266.5|13
1653360740000|2022-05-24 02:52:20|96394.7|96266.7|96357|96307|96394.7|96307|96352.3|96266.7|16
1653360750000|2022-05-24 02:52:30|96356.7|96306.7|96355.5|96305.5|96394.8|96307.5|96355.5|96269.8|12
1653360760000|2022-05-24 02:52:40|96355.8|96305.8|96357.1|96307.1|96359|96309|96355.7|96305.7|17
1653360770000|2022-05-24 02:52:50|96357.3|96307.3|96354.3|96304.3|96357.3|96307.3|96354.3|96304.3|17
1653360780000|2022-05-24 02:53:00|96354.4|96304.4|96391.6|96262.7|96391.6|96306|96353.9|96262.4|23
1653360790000|2022-05-24 02:53:10|96392.1|96262.9|96355.2|96305.2|96393.2|96305.2|96353.8|96262.9|9
1653360800000|2022-05-24 02:53:20|96356.9|96306.9|96357.3|96307.3|96359.7|96309.7|96355.7|96305.7|23
1653360810000|2022-05-24 02:53:30|96357.4|96307.4|96360.8|96310.8|96360.8|96310.8|96355.9|96305.9|13
1653360820000|2022-05-24 02:53:40|96360.6|96310.6|96396.4|96268.9|96396.4|96310.6|96356.7|96268.6|16
1653360830000|2022-05-24 02:53:50|96396.9|96270.6|96360.4|96310.4|96396.9|96312.2|96358.4|96270.6|14
1653360840000|2022-05-24 02:54:00|96361|96311|96397.1|96266.9|96397.1|96311.5|96355.3|96266.6|16
1653360850000|2022-05-24 02:54:10|96396.6|96267.9|96362.6|96312.6|96396.9|96314|96362.6|96267.9|8
1653360860000|2022-05-24 02:54:20|96362.7|96312.7|96356.2|96306.2|96393.9|96312.9|96355.7|96264.8|20
1653360870000|2022-05-24 02:54:30|96355.6|96305.6|96356.9|96306.9|96357.3|96307.3|96355.6|96305.6|16
1653360880000|2022-05-24 02:54:40|96394.8|96269|96361.3|96311.3|96394.8|96311.5|96356.5|96269|19
1653360890000|2022-05-24 02:54:50|96361.5|96311.5|96388.1|96262.6|96397|96311.5|96353|96262|16
1653360900000|2022-05-24 02:55:00|96351.1|96301.1|96358.8|96308.8|96391.4|96308.8|96350.7|96261.3|21
1653360910000|2022-05-24 02:55:10|96358.2|96308.2|96359.2|96309.2|96402.7|96310.5|96356.3|96268.1|26
1653360920000|2022-05-24 02:55:20|96359|96309|96351.6|96301.6|96398.1|96311.2|96350.8|96269.2|27
1653360930000|2022-05-24 02:55:30|96352.1|96302.1|96353.6|96303.6|96353.9|96303.9|96349.1|96299.1|22
1653360940000|2022-05-24 02:55:40|96353.8|96303.8|96351.4|96301.4|96353.8|96303.8|96349.5|96299.5|25
1653360950000|2022-05-24 02:55:50|96351.9|96301.9|96348|96298|96351.9|96301.9|96346.1|96296.1|25
1653360960000|2022-05-24 02:56:00|96351.1|96301.1|96351.2|96301.2|96351.7|96301.7|96350.1|96300.1|28
1653360970000|2022-05-24 02:56:10|96351.1|96301.1|96389.5|96263.9|96389.5|96301.9|96350.8|96262.3|18
1653360980000|2022-05-24 02:56:20|96389|96263|96391.9|96264.7|96391.9|96303.3|96350.8|96262.8|18
1653360990000|2022-05-24 02:56:30|96356.3|96306.3|96353|96303|96390.6|96306.3|96349.8|96259|40
1653361000000|2022-05-24 02:56:40|96353.2|96303.2|96351.4|96301.4|96390.5|96303.3|96350.7|96259.1|25
1653361010000|2022-05-24 02:56:50|96351.5|96301.5|96354.7|96304.7|96355|96305|96351|96301|19
1653361020000|2022-05-24 02:57:00|96353.9|96303.9|96357.2|96307.2|96394.9|96307.6|96350.9|96261.8|30
1653361030000|2022-05-24 02:57:10|96357.4|96307.4|96360.5|96310.5|96361.7|96311.7|96356.1|96306.1|25
1653361040000|2022-05-24 02:57:20|96361.1|96311.1|96354|96304|96361.1|96311.1|96354|96304|21
1653361050000|2022-05-24 02:57:30|96355|96305|96357.3|96307.3|96394.7|96307.5|96355|96266.2|14
1653361060000|2022-05-24 02:57:40|96357.7|96307.7|96363.4|96313.4|96363.4|96313.4|96357.7|96307.7|16
1653361070000|2022-05-24 02:57:50|96363.7|96313.7|96364.9|96314.9|96400.5|96315.7|96359.8|96273.7|29
1653361080000|2022-05-24 02:58:00|96400.6|96275.1|96355.1|96305.1|96403|96314.6|96353.5|96274.4|30
1653361090000|2022-05-24 02:58:10|96355|96305|96353.8|96303.8|96391|96305|96349.3|96258.9|33
1653361100000|2022-05-24 02:58:20|96354|96304|96356.1|96306.1|96356.1|96306.1|96351.6|96301.6|27
1653361110000|2022-05-24 02:58:30|96355.6|96305.6|96357.5|96307.5|96358.3|96308.3|96355.3|96305.3|18
1653361120000|2022-05-24 02:58:40|96357.8|96307.8|96357.5|96307.5|96358.1|96308.1|96356.6|96306.6|14
1653361130000|2022-05-24 02:58:50|96357.4|96307.4|96361.6|96311.6|96362.6|96312.6|96357.4|96307.4|31
1653361140000|2022-05-24 02:59:00|96359.4|96309.4|96359|96309|96360.4|96310.4|96358.4|96308.4|25
1653361150000|2022-05-24 02:59:10|96359.1|96309.1|96358.5|96308.5|96359.2|96309.2|96357.6|96307.6|19
1653361160000|2022-05-24 02:59:20|96358.7|96308.7|96361.3|96311.3|96361.3|96311.3|96356|96306|29
1653361170000|2022-05-24 02:59:30|96361.5|96311.5|96363.2|96313.2|96400.9|96314.5|96361.5|96274.1|10
1653361180000|2022-05-24 02:59:40|96363.8|96313.8|96364.1|96314.1|96366.3|96316.3|96362.8|96312.8|25
1653361190000|2022-05-24 02:59:50|96364|96314|96367.7|96317.7|96370.1|96320.1|96362.9|96312.9|44
1653361200000|2022-05-24 03:00:00|96368.4|96318.4|96360.9|96310.9|96370|96320|96360.3|96310.3|31
1653361210000|2022-05-24 03:00:10|96360.8|96310.8|96362.3|96312.3|96400.3|96312.3|96360.2|96273.4|16
1653361220000|2022-05-24 03:00:20|96401.4|96274.6|96363.7|96313.7|96401.4|96314.7|96361.5|96274.6|21
1653361230000|2022-05-24 03:00:30|96363.8|96313.8|96367.5|96317.5|96368.2|96318.2|96363.8|96313.8|18
1653361240000|2022-05-24 03:00:40|96367.9|96317.9|96367|96317|96369.1|96319.1|96366.6|96316.6|25
1653361250000|2022-05-24 03:00:50|96367.1|96317.1|96360|96310|96369.1|96319.1|96359.6|96309.6|24
1653361260000|2022-05-24 03:01:00|96359.9|96309.9|96354|96304|96399.7|96311.5|96354|96266.8|36
1653361270000|2022-05-24 03:01:10|96353.9|96303.9|96355.9|96305.9|96356.4|96306.4|96353.9|96303.9|7
1653361280000|2022-05-24 03:01:20|96356|96306|96350.2|96300.2|96356.1|96306.1|96348.2|96298.2|16
1653361290000|2022-05-24 03:01:30|96349.9|96299.9|96348.5|96298.5|96386.5|96300.7|96347.4|96261.4|19
1653361300000|2022-05-24 03:01:40|96348.2|96298.2|96350|96300|96350|96300|96348.2|96298.2|16
1653361310000|2022-05-24 03:01:50|96349.7|96299.7|96351.3|96301.3|96351.4|96301.4|96349.7|96299.7|9
1653361320000|2022-05-24 03:02:00|96351.8|96301.8|96351.8|96301.8|96354.1|96304.1|96349.8|96299.8|13
1653361330000|2022-05-24 03:02:10|96350|96300|96342.3|96292.3|96355.3|96305.3|96341.6|96291.6|51
1653361340000|2022-05-24 03:02:20|96342.4|96292.4|96345.7|96295.7|96383.5|96296|96339.4|96251.7|29
1653361350000|2022-05-24 03:02:30|96346.3|96296.3|96343|96293|96346.7|96296.7|96340.9|96290.9|17
1653361360000|2022-05-24 03:02:40|96342.6|96292.6|96348.4|96298.4|96348.4|96298.4|96341|96291|29
1653361370000|2022-05-24 03:02:50|96349.3|96299.3|96349.7|96299.7|96351.4|96301.4|96349.1|96299.1|21
1653361380000|2022-05-24 03:03:00|96350.8|96300.8|96379.5|96234.6|96382.7|96304.4|96339.2|96233.8|42
1653361390000|2022-05-24 03:03:10|96377.8|96239.1|96386.3|96243.9|96390.9|96286.5|96333.7|96209.6|56
1653361400000|2022-05-24 03:03:20|96387.2|96230.8|96384|96256.4|96394.7|96296|96345.2|96230.8|49
1653361410000|2022-05-24 03:03:30|96385.2|96253.9|96384.7|96244.3|96393.3|96295.6|96339.3|96240.6|63
1653361420000|2022-05-24 03:03:40|96385.1|96248.5|96345.7|96295.7|96394.3|96296.6|96340.5|96246.7|62
1653361430000|2022-05-24 03:03:50|96346|96296|96384.4|96259.2|96388.7|96300.9|96345.3|96250.9|50
1653361440000|2022-05-24 03:04:00|96386.7|96258.7|96384.6|96252.3|96396.5|96296.9|96345.3|96244.8|44
1653361450000|2022-05-24 03:04:10|96384.8|96253.9|96392.6|96255.1|96392.6|96256.2|96384.3|96253.1|14
1653361460000|2022-05-24 03:04:20|96393.9|96252.1|96395.9|96242.5|96396.1|96302.1|96345.6|96242.5|23
1653361470000|2022-05-24 03:04:30|96395|96247.2|96376.2|96249.9|96397.4|96292.1|96340.8|96243.2|37
1653361480000|2022-05-24 03:04:40|96376|96249.8|96330|96280|96381.9|96290.6|96327.9|96236.3|45
1653361490000|2022-05-24 03:04:50|96327.4|96277.4|96373.9|96244.9|96373.9|96283.6|96326.7|96236.8|49
1653361500000|2022-05-24 03:05:00|96373.8|96244.8|96369.8|96243.3|96376.4|96285.5|96329.5|96232|34
1653361510000|2022-05-24 03:05:10|96368.6|96240.3|96335.7|96285.7|96376.9|96287.9|96331.8|96233.9|55
1653361520000|2022-05-24 03:05:20|96335.5|96285.5|96375.7|96249.7|96379|96287.2|96335.5|96241.5|21
1653361530000|2022-05-24 03:05:30|96338.4|96288.4|96374.9|96245.4|96376.2|96288.4|96333.5|96240.4|42
1653361540000|2022-05-24 03:05:40|96375.9|96246.6|96370.3|96238.8|96380|96285.1|96327.9|96235.6|52
1653361550000|2022-05-24 03:05:50|96370.2|96242.5|96377.9|96242.3|96384.1|96289.6|96331.2|96232.9|55
1653361560000|2022-05-24 03:06:00|96377.8|96245.9|96373.5|96235.5|96395.6|96246.2|96366.1|96205.2|60
1653361570000|2022-05-24 03:06:10|96372.9|96237.2|96373.4|96240.9|96383.3|96290.9|96335.5|96232.6|56
1653361580000|2022-05-24 03:06:20|96373.5|96241|96375.5|96246.5|96377.3|96246.5|96370.2|96237.6|38
1653361590000|2022-05-24 03:06:30|96377.3|96241.9|96376.7|96243|96378.1|96285.9|96335.8|96240.5|27
1653361600000|2022-05-24 03:06:40|96374.9|96242.1|96333.8|96283.8|96385.7|96284.3|96332.8|96230.8|35
1653361610000|2022-05-24 03:06:50|96374.9|96245.7|96323.9|96273.9|96379|96285.7|96322.3|96225.6|48
1653361620000|2022-05-24 03:07:00|96363.5|96235.1|96367.3|96234|96382.4|96280.5|96326.1|96226.5|50
1653361630000|2022-05-24 03:07:10|96366.8|96237.5|96373.7|96236.4|96377.4|96285.7|96326.8|96221.9|43
1653361640000|2022-05-24 03:07:20|96374.7|96236.6|96369.7|96233.9|96379.1|96236.6|96361.5|96221.2|32
1653361650000|2022-05-24 03:07:30|96367.7|96231.4|96363.1|96218.5|96375.3|96235.3|96363.1|96217.8|18
1653361660000|2022-05-24 03:07:40|96363.2|96217.7|96363.6|96225|96372|96273.5|96315.6|96215.8|56
1653361670000|2022-05-24 03:07:50|96364.1|96225.3|96362.2|96229.5|96377.2|96268|96318|96216|40
1653361680000|2022-05-24 03:08:00|96361.5|96231.5|96316.6|96266.6|96374.9|96271.6|96316.6|96217.6|52
1653361690000|2022-05-24 03:08:10|96354.3|96216.7|96364|96225.1|96368.2|96270.9|96316.4|96216.7|59
1653361700000|2022-05-24 03:08:20|96363.9|96228|96361.9|96234|96365.8|96273.2|96322.4|96228|27
1653361710000|2022-05-24 03:08:30|96363.4|96226.1|96363.7|96225.2|96374.4|96234.9|96359.3|96218.4|50
1653361720000|2022-05-24 03:08:40|96365.4|96229.2|96365.3|96222.9|96377.1|96272.8|96320|96211.1|32
1653361730000|2022-05-24 03:08:50|96365.7|96223.3|96361.9|96229.7|96368.2|96266.3|96309|96211.9|54
1653361740000|2022-05-24 03:09:00|96361.3|96230.7|96367|96224.5|96377.1|96235.9|96359.6|96216.7|32
1653361750000|2022-05-24 03:09:10|96369.7|96229.7|96370.1|96238.1|96372.5|96279.7|96326.3|96229.7|29
1653361760000|2022-05-24 03:09:20|96370.2|96233.1|96363.4|96231.1|96370.3|96276.1|96320.5|96226.2|37
1653361770000|2022-05-24 03:09:30|96363.7|96232.6|96368.3|96234.7|96368.5|96276.7|96321.3|96227|45
1653361780000|2022-05-24 03:09:40|96368.4|96234.5|96369.2|96236.3|96374|96236.3|96365.7|96225.6|19
1653361790000|2022-05-24 03:09:50|96369|96229|96360.7|96232.5|96370.5|96272.5|96322.5|96223.3|33
1653361800000|2022-05-24 03:10:00|96361.9|96231.3|96323.2|96273.2|96379.9|96277.5|96322|96216.8|49
1653361810000|2022-05-24 03:10:10|96362.5|96237.3|96363.6|96233.9|96371.7|96275.7|96320.7|96225.8|57
1653361820000|2022-05-24 03:10:20|96326.1|96276.1|96361.4|96220.8|96368.4|96276.1|96319.8|96214|38
1653361830000|2022-05-24 03:10:30|96355.8|96218|96360.5|96225.1|96360.5|96265.3|96313|96208.8|43
1653361840000|2022-05-24 03:10:40|96359.6|96224.8|96348.4|96222.8|96359.6|96269.4|96310.8|96221.2|40
1653361850000|2022-05-24 03:10:50|96349.9|96224.8|96351|96225.6|96353.4|96225.7|96349.7|96220.6|21
1653361860000|2022-05-24 03:11:00|96351.1|96222.5|96352.3|96227.1|96356.4|96259.9|96307.8|96209.8|37
1653361870000|2022-05-24 03:11:10|96355.7|96227.7|96311.7|96261.7|96358.1|96261.7|96308|96223.4|15
1653361880000|2022-05-24 03:11:20|96312.5|96262.5|96342.6|96211.9|96348.5|96262.8|96305.9|96211.9|23
1653361890000|2022-05-24 03:11:30|96342.4|96212.3|96356.6|96210.6|96357.4|96254.1|96303.9|96210.6|21
1653361900000|2022-05-24 03:11:40|96356.5|96210.5|96357.2|96217.5|96360.1|96225.6|96351.9|96210.5|15
1653361910000|2022-05-24 03:11:50|96356.9|96219.3|96355.7|96209.3|96357.4|96225.3|96351.1|96203.7|20
1653361920000|2022-05-24 03:12:00|96355.9|96209.6|96353.8|96217.4|96359.3|96267.3|96309.3|96207|41
1653361930000|2022-05-24 03:12:10|96355.9|96217.6|96356|96217|96359.6|96265|96313.3|96216|24
1653361940000|2022-05-24 03:12:20|96357|96217.3|96369.1|96223.8|96369.6|96269.2|96319.2|96203.6|55
1653361950000|2022-05-24 03:12:30|96364.5|96227.7|96316.6|96266.6|96369.9|96270.6|96316.6|96214|46
1653361960000|2022-05-24 03:12:40|96354.5|96229.3|96361|96226.1|96363.6|96275.2|96316.5|96223.6|40
1653361970000|2022-05-24 03:12:50|96362.4|96222|96324.6|96274.6|96366.1|96279|96314.9|96210.5|56
1653361980000|2022-05-24 03:13:00|96324.2|96274.2|96323.8|96273.8|96325.9|96275.9|96319.1|96269.1|39
1653361990000|2022-05-24 03:13:10|96323.5|96273.5|96323.8|96273.8|96325.6|96275.6|96323.1|96273.1|23
1653362000000|2022-05-24 03:13:20|96323.9|96273.9|96320.6|96270.6|96353|96273.9|96311.8|96223.5|40
1653362010000|2022-05-24 03:13:30|96321.2|96271.2|96319.3|96269.3|96355.7|96274.4|96315|96223.5|38
1653362020000|2022-05-24 03:13:40|96355.5|96230.1|96314.6|96264.6|96357.1|96269.1|96309.5|96218|40
1653362030000|2022-05-24 03:13:50|96314.5|96264.5|96317.9|96267.9|96350.3|96271.5|96313.7|96224.8|23
1653362040000|2022-05-24 03:14:00|96310.9|96260.9|96313.5|96263.5|96355|96264.2|96309.6|96220.1|25
1653362050000|2022-05-24 03:14:10|96313.4|96263.4|96317.8|96267.8|96319.3|96269.3|96313.4|96263.4|20
1653362060000|2022-05-24 03:14:20|96323.1|96273.1|96320.1|96270.1|96324.3|96274.3|96318.4|96268.4|14
1653362070000|2022-05-24 03:14:30|96320|96270|96322.6|96272.6|96323.4|96273.4|96319.8|96269.8|13
1653362080000|2022-05-24 03:14:40|96353.5|96227.7|96322.8|96272.8|96361.4|96274.2|96315.7|96227.7|24
1653362090000|2022-05-24 03:14:50|96322.9|96272.9|96322.3|96272.3|96360.5|96274.4|96320.7|96235.1|30
1653362100000|2022-05-24 03:15:00|96323.1|96273.1|96309.6|96259.6|96324.1|96274.1|96307|96257|51
1653362110000|2022-05-24 03:15:10|96310.7|96260.7|96311.3|96261.3|96354.2|96267.8|96306.9|96227.7|40
1653362120000|2022-05-24 03:15:20|96310.3|96260.3|96310.2|96260.2|96356.1|96269.6|96308.2|96215.4|49
1653362130000|2022-05-24 03:15:30|96310.6|96260.6|96311.4|96261.4|96347.4|96262|96308.8|96219.3|20
1653362140000|2022-05-24 03:15:40|96311.1|96261.1|96311.9|96261.9|96351.8|96265.8|96303.6|96214.2|36
1653362150000|2022-05-24 03:15:50|96311.3|96261.3|96313.3|96263.3|96349.9|96263.3|96304.6|96219|29
1653362160000|2022-05-24 03:16:00|96312.8|96262.8|96336.5|96205.4|96347.1|96262.8|96298.1|96199|44
1653362170000|2022-05-24 03:16:10|96335.7|96204.7|96333.2|96187.1|96347.3|96206.5|96331|96179.9|38
1653362180000|2022-05-24 03:16:20|96333.3|96191.2|96341.7|96194.6|96341.7|96198.7|96328.5|96187.3|21
1653362190000|2022-05-24 03:16:30|96341.1|96195.5|96339|96195.7|96341.1|96199.6|96333.9|96190.1|37
1653362200000|2022-05-24 03:16:40|96338.9|96197.1|96330.7|96194.8|96351|96197.1|96326.3|96177.4|38
1653362210000|2022-05-24 03:16:50|96332.5|96194.7|96344.7|96195.9|96348.7|96201.5|96332|96181.3|28
1653362220000|2022-05-24 03:17:00|96342.9|96194|96337.5|96186.7|96344.1|96198.6|96325.6|96171.4|40
1653362230000|2022-05-24 03:17:10|96336.8|96179.3|96330.3|96181.5|96339.9|96196.7|96324|96168.6|49
1653362240000|2022-05-24 03:17:20|96333.7|96183.4|96336.2|96188.3|96352.8|96192.7|96326.1|96149.6|47
1653362250000|2022-05-24 03:17:30|96334.9|96183|96332.6|96186.6|96348.2|96199.5|96325.4|96172.4|53
1653362260000|2022-05-24 03:17:40|96330.6|96189.5|96332.9|96185.1|96339|96194.5|96327.4|96169.2|42
1653362270000|2022-05-24 03:17:50|96331.1|96184.5|96333.5|96185.4|96344.4|96189.9|96331.1|96173.8|39
1653362280000|2022-05-24 03:18:00|96339.7|96179.1|96336.3|96180.3|96346.4|96190.7|96323.9|96171.9|46
1653362290000|2022-05-24 03:18:10|96336.7|96182.5|96337.8|96174.4|96337.8|96190.7|96323.6|96174.4|42
1653362300000|2022-05-24 03:18:20|96336.9|96177|96339|96191.3|96346.3|96197.5|96328.5|96164.9|42
1653362310000|2022-05-24 03:18:30|96343.6|96189.7|96336.8|96187.6|96346.3|96194.4|96334.1|96173.6|48
1653362320000|2022-05-24 03:18:40|96336.7|96187.5|96338.3|96191.7|96342|96193|96331.1|96176.3|51
1653362330000|2022-05-24 03:18:50|96337.7|96191.3|96339.9|96183.5|96340.4|96192.2|96334.7|96181.4|42
1653362340000|2022-05-24 03:19:00|96340.1|96186|96337.4|96192.6|96353.5|96192.6|96331.1|96177.9|47
1653362350000|2022-05-24 03:19:10|96333.6|96189.7|96347.5|96184.3|96350.3|96192|96333.6|96176.8|41
1653362360000|2022-05-24 03:19:20|96347.4|96186.5|96342.3|96194.4|96348.7|96199.2|96335.3|96176.7|51
1653362370000|2022-05-24 03:19:30|96340.9|96195.8|96339.8|96190.2|96342.9|96196.7|96336.8|96174.3|40
1653362380000|2022-05-24 03:19:40|96339.5|96190.1|96347.7|96171.9|96348.9|96197.7|96333.2|96170.3|45
1653362390000|2022-05-24 03:19:50|96346.2|96174.7|96348.7|96156.2|96348.7|96179.1|96330.8|96149.6|40
1653362400000|2022-05-24 03:20:00|96348.6|96159.1|96339.1|96164.1|96349|96167.3|96339.1|96159.1|41
1653362410000|2022-05-24 03:20:10|96339.5|96165.9|96341.5|96160.4|96344.2|96172.4|96337.2|96160.4|15
1653362420000|2022-05-24 03:20:20|96320.7|96170.6|96354.1|96154.1|96354.1|96176.8|96320.7|96154.1|13
1653362430000|2022-05-24 03:20:30|96355.5|96155.5|96356.1|96162.7|96368.8|96185.6|96352.6|96153.8|20
1653362440000|2022-05-24 03:20:40|96333.9|96163.8|96341.5|96174.2|96342.3|96174.2|96327.4|96150.6|25
1653362450000|2022-05-24 03:20:50|96339.1|96177.2|96341.6|96148.5|96344.8|96177.2|96326|96126|37
1653362460000|2022-05-24 03:21:00|96342.5|96149.6|96346.3|96154.8|96349.3|96159.2|96338.8|96142.9|26
1653362470000|2022-05-24 03:21:10|96346.2|96154|96334.1|96158.8|96346.4|96159.1|96329.9|96154|21
1653362480000|2022-05-24 03:21:20|96336.6|96157.4|96349.5|96153.2|96359.7|96164.7|96336.6|96149.3|37
1653362490000|2022-05-24 03:21:30|96348.4|96148.4|96349.3|96161.6|96350.7|96162.6|96348.4|96148.4|12
1653362500000|2022-05-24 03:21:40|96350.3|96162.6|96343.1|96161.7|96350.9|96168.4|96333.3|96153.7|18
1653362510000|2022-05-24 03:21:50|96341.4|96163.9|96366.2|96166.2|96366.2|96166.2|96339.4|96148.1|13
1653362520000|2022-05-24 03:22:00|96366.1|96166.1|96350.1|96163.3|96366.1|96168.1|96335.4|96150.3|20
1653362530000|2022-05-24 03:22:10|96349.6|96176.7|96351.1|96164.4|96366.8|96176.7|96347.5|96147.5|31
1653362540000|2022-05-24 03:22:20|96351.3|96164.6|96342.3|96161|96351.3|96166.2|96336.8|96153.3|43
1653362550000|2022-05-24 03:22:30|96342.4|96162.4|96340|96165.1|96346|96167.7|96332.6|96159.6|35
1653362560000|2022-05-24 03:22:40|96339.1|96164.7|96338.2|96170.6|96341.3|96170.7|96329.5|96159.7|38
1653362570000|2022-05-24 03:22:50|96334.9|96169.2|96336.2|96161.4|96337.2|96170.6|96334.9|96160.5|43
1653362580000|2022-05-24 03:23:00|96336.1|96161.3|96336.3|96169.7|96336.7|96170|96335.9|96161.3|34
1653362590000|2022-05-24 03:23:10|96346.2|96167.3|96334.7|96176|96346.2|96176.6|96319.8|96159.3|32
1653362600000|2022-05-24 03:23:20|96331|96175.9|96344.8|96163.9|96350|96176.3|96331|96150|35
1653362610000|2022-05-24 03:23:30|96345.7|96163.4|96346.5|96160.9|96346.6|96168|96344.2|96158.9|21
1653362620000|2022-05-24 03:23:40|96345.6|96158.9|96327.7|96164.9|96345.6|96170.1|96317.6|96158.9|21
1653362630000|2022-05-24 03:23:50|96330.8|96160.7|96352.9|96160.8|96354.6|96176|96318.3|96145.8|30
1653362640000|2022-05-24 03:24:00|96354.6|96171.3|96356.7|96168.2|96359.9|96180.1|96343.6|96164.4|38
1653362650000|2022-05-24 03:24:10|96358.4|96173.7|96357.4|96169.7|96363.2|96176|96352.5|96165.4|28
1653362660000|2022-05-24 03:24:20|96357.3|96169.9|96349.4|96179.2|96361|96180.4|96344.8|96168.8|25
1653362670000|2022-05-24 03:24:30|96349.8|96179.8|96359.2|96176|96361.1|96179.8|96349.8|96165|30
1653362680000|2022-05-24 03:24:40|96358.1|96177.7|96362.3|96179.7|96364.2|96182|96345|96168|36
1653362690000|2022-05-24 03:24:50|96361.9|96179.1|96361.2|96177.8|96365.2|96187.3|96350.7|96159.7|30
1653362700000|2022-05-24 03:25:00|96361.4|96177.9|96361.5|96179.8|96366|96180|96360.7|96173.1|18
1653362710000|2022-05-24 03:25:10|96362|96180|96358|96190.6|96362|96196|96348|96178.2|29
1653362720000|2022-05-24 03:25:20|96357.5|96191.7|96353.9|96188.6|96375.3|96202.8|96353.9|96186.9|59
1653362730000|2022-05-24 03:25:30|96354|96189.2|96360.2|96207.1|96360.8|96211.4|96349.1|96189.2|48
1653362740000|2022-05-24 03:25:40|96358|96209.1|96356.2|96206.2|96364|96213.7|96351.1|96197.6|41
1653362750000|2022-05-24 03:25:50|96356.6|96207.9|96354.9|96213.4|96362.2|96218|96345.6|96202.8|41
1653362760000|2022-05-24 03:26:00|96355.1|96213.6|96355.4|96208.4|96374.1|96217.9|96345.1|96194.1|55
1653362770000|2022-05-24 03:26:10|96356.2|96208|96347.5|96203.5|96363|96212.3|96345.9|96194|55
1653362780000|2022-05-24 03:26:20|96356.7|96194.6|96351.1|96198.8|96359.1|96208.6|96346.9|96192.1|43
1653362790000|2022-05-24 03:26:30|96348.8|96201|96351.5|96201.8|96364|96213.2|96348.8|96184.7|47
1653362800000|2022-05-24 03:26:40|96353.7|96201.5|96358.1|96204.3|96364.4|96208.1|96348.1|96190|50
1653362810000|2022-05-24 03:26:50|96357|96205.6|96348|96205.5|96364|96214.4|96345.4|96185.4|54
1653362820000|2022-05-24 03:27:00|96348.8|96205|96350.9|96204.3|96356.7|96207.3|96337.3|96193.9|54
1653362830000|2022-05-24 03:27:10|96352.4|96204.4|96349.9|96201.7|96362.9|96211.5|96345.4|96191.7|57
1653362840000|2022-05-24 03:27:20|96347.8|96201.3|96349.6|96202.5|96356.5|96210.9|96344.9|96193.9|46
1653362850000|2022-05-24 03:27:30|96354.7|96197.3|96356.6|96201.5|96363.6|96210.4|96351|96190.4|55
1653362860000|2022-05-24 03:27:40|96359.5|96198.9|96355.4|96200.6|96362.3|96207.6|96346.1|96190|45
1653362870000|2022-05-24 03:27:50|96354.6|96201.2|96352.7|96199.8|96366.6|96206.5|96347.1|96191.7|44
1653362880000|2022-05-24 03:28:00|96352.9|96199.9|96355.7|96201.1|96360.8|96212.6|96348.1|96199.8|41
1653362890000|2022-05-24 03:28:10|96348.7|96215.4|96355.2|96207.6|96358.7|96215.9|96347|96198.2|41
1653362900000|2022-05-24 03:28:20|96355.3|96207.5|96358|96201.7|96358.4|96210.2|96349.8|96198.4|46
1653362910000|2022-05-24 03:28:30|96356|96204.2|96354.8|96209.4|96360.5|96210.3|96347.7|96194.9|42
1653362920000|2022-05-24 03:28:40|96351.6|96210.8|96355.6|96209.8|96357.9|96214.4|96349.7|96200.7|41
1653362930000|2022-05-24 03:28:50|96355.7|96199.4|96362.2|96211.1|96362.7|96216.6|96350.5|96199.4|45
1653362940000|2022-05-24 03:29:00|96362.1|96210.7|96364.6|96205.4|96367.3|96219.7|96356.3|96191.1|43
1653362950000|2022-05-24 03:29:10|96364.2|96207.8|96350.3|96215.1|96364.2|96215.7|96348.1|96198|36
1653362960000|2022-05-24 03:29:20|96352.1|96210.9|96364.3|96208.9|96374.3|96220|96348.5|96194.6|44
1653362970000|2022-05-24 03:29:30|96364|96208.7|96361.9|96211|96369.1|96220.2|96345.9|96196.3|52
1653362980000|2022-05-24 03:29:40|96360.7|96211.4|96351.9|96207.5|96368.4|96218.6|96349.7|96198.9|43
1653362990000|2022-05-24 03:29:50|96359.5|96203.4|96346.7|96195.9|96359.5|96212.7|96342.3|96195.4|56
1653363000000|2022-05-24 03:30:00|96352.9|96197.4|96349.9|96202.7|96358.1|96212.3|96342.9|96191.9|43
1653363010000|2022-05-24 03:30:10|96349.7|96202.2|96350.5|96204|96360.3|96212.4|96346.5|96193.6|51
1653363020000|2022-05-24 03:30:20|96350.2|96205.9|96352.6|96207|96358.6|96212.1|96339.1|96185.9|56
1653363030000|2022-05-24 03:30:30|96352.3|96206.7|96352.7|96199.2|96356.8|96212.7|96347.4|96187.7|45
1653363040000|2022-05-24 03:30:40|96352.9|96201.7|96351|96202.4|96353|96211|96344.5|96192.3|54
1653363050000|2022-05-24 03:30:50|96350|96202.5|96346.7|96203.5|96359.4|96210.7|96339.9|96192.1|48
1653363060000|2022-05-24 03:31:00|96345.4|96199.5|96340.7|96205.1|96360.9|96209.8|96340.7|96190.4|41
1653363070000|2022-05-24 03:31:10|96338.7|96204.2|96340.4|96196.8|96348.5|96207|96338.5|96182.7|54
1653363080000|2022-05-24 03:31:20|96339.3|96196.7|96353.5|96186.7|96353.6|96201.4|96334.2|96185.9|49
1653363090000|2022-05-24 03:31:30|96353.3|96186.6|96351.1|96190.3|96356.3|96190.3|96347|96183.8|45
1653363100000|2022-05-24 03:31:40|96351|96190.5|96347.6|96194.7|96351.3|96198.8|96337.9|96184.4|39
1653363110000|2022-05-24 03:31:50|96350.1|96193.8|96350.6|96202.7|96351.8|96202.7|96348.1|96191.9|22
1653363120000|2022-05-24 03:32:00|96356.6|96186.5|96346.2|96182.6|96356.6|96190.4|96343.2|96182.6|29
1653363130000|2022-05-24 03:32:10|96333.1|96170|96323.1|96161.1|96333.1|96178.8|96313.4|96161.1|48
1653363140000|2022-05-24 03:32:20|96321.5|96161|96329.8|96167.9|96333|96168.9|96321.3|96156.1|31
1653363150000|2022-05-24 03:32:30|96330|96170.7|96323.7|96174.4|96330|96175.6|96318.3|96170.7|25
1653363160000|2022-05-24 03:32:40|96323.9|96174.5|96328.4|96174.3|96335.6|96181.7|96319.7|96165.6|38
1653363170000|2022-05-24 03:32:50|96330.7|96174.4|96332.5|96171.4|96341.5|96178.6|96330.5|96169.4|28
1653363180000|2022-05-24 03:33:00|96332.4|96174.3|96341|96181|96347.6|96183.9|96325.9|96169.4|56
1653363190000|2022-05-24 03:33:10|96338.9|96183.1|96343|96183.3|96345.8|96185.6|96338.5|96175|45
1653363200000|2022-05-24 03:33:20|96343.2|96182.7|96342.6|96176.2|96351.5|96184.6|96340|96173.9|39
1653363210000|2022-05-24 03:33:30|96341.2|96175.4|96343.5|96183.6|96349.8|96184.5|96337.4|96170.3|38
1653363220000|2022-05-24 03:33:40|96349.8|96171|96342.1|96175.1|96349.8|96186.2|96341.4|96170.7|27
1653363230000|2022-05-24 03:33:50|96342|96174.3|96338.2|96174.4|96349.4|96186|96330.4|96155.9|34
1653363240000|2022-05-24 03:34:00|96338.5|96176.3|96341.2|96167.2|96342.5|96179.5|96335.7|96167.2|18
1653363250000|2022-05-24 03:34:10|96338.8|96171.9|96332.9|96179.2|96343.2|96180.6|96322|96167.1|28
1653363260000|2022-05-24 03:34:20|96330.1|96179.9|96337.1|96179|96341.4|96181.9|96330.1|96171.6|15
1653363270000|2022-05-24 03:34:30|96334.6|96179.7|96334.9|96183.7|96336.3|96184.7|96333.4|96179.7|13
1653363280000|2022-05-24 03:34:40|96334.1|96181.9|96383.3|96208|96406.4|96226.8|96333.2|96169.4|68
1653363290000|2022-05-24 03:34:50|96386.2|96209.8|96387.5|96196|96407.2|96216.1|96382|96187.9|77
1653363300000|2022-05-24 03:35:00|96388.2|96197.3|96375.8|96186.3|96396.7|96202.5|96369.4|96178.9|58
1653363310000|2022-05-24 03:35:10|96376.2|96195.4|96388|96196.3|96418.5|96223.8|96375.7|96179.9|54
1653363320000|2022-05-24 03:35:20|96399.1|96199.1|96382.1|96201|96399.1|96209.1|96377.9|96192.2|59
1653363330000|2022-05-24 03:35:30|96382.2|96200.9|96399.7|96205.8|96409.1|96209.1|96380.9|96187.3|50
1653363340000|2022-05-24 03:35:40|96391.2|96216.3|96385.1|96201.4|96411|96216.3|96382.2|96183.4|72
1653363350000|2022-05-24 03:35:50|96385|96201.5|96386.5|96189.9|96393.7|96204|96372|96186.8|32
1653363360000|2022-05-24 03:36:00|96386.4|96186.5|96393.5|96197.5|96412.1|96212.1|96382.6|96186.4|58
1653363370000|2022-05-24 03:36:10|96392.7|96200.4|96394.1|96194.1|96400.7|96201.1|96392.7|96193.5|40
1653363380000|2022-05-24 03:36:20|96394.2|96194.2|96392.2|96197|96398.8|96202.4|96383.7|96193.5|39
1653363390000|2022-05-24 03:36:30|96392.1|96195.9|96383|96195.6|96414.9|96221.6|96382.6|96188.5|68
1653363400000|2022-05-24 03:36:40|96383.1|96195.7|96389.6|96195|96411.6|96211.6|96383.1|96189.1|63
1653363410000|2022-05-24 03:36:50|96390.2|96195.4|96403.1|96225.3|96438|96238|96376.8|96192.5|60
1653363420000|2022-05-24 03:37:00|96403.8|96215.4|96394.7|96194.7|96409.2|96220.4|96386.8|96187.3|56
1653363430000|2022-05-24 03:37:10|96395.8|96197.7|96387.8|96205.7|96397.5|96213.4|96380.2|96197.1|39
1653363440000|2022-05-24 03:37:20|96386.9|96196.8|96378.1|96199.9|96391.3|96202.4|96373.2|96188|52
1653363450000|2022-05-24 03:37:30|96375.1|96199.1|96393.5|96193.5|96393.9|96204.9|96375.1|96187.7|44
1653363460000|2022-05-24 03:37:40|96392.9|96192.9|96383.2|96196.9|96393.5|96207|96379.2|96191.9|43
1653363470000|2022-05-24 03:37:50|96383|96196.8|96387.4|96195.8|96389.4|96212.6|96381.2|96187|30
1653363480000|2022-05-24 03:38:00|96387.3|96198.4|96391.1|96197.3|96394.7|96202.4|96380.5|96180.5|43
1653363490000|2022-05-24 03:38:10|96394.6|96194.6|96387.4|96210|96402.1|96211.7|96381.2|96181.2|42
1653363500000|2022-05-24 03:38:20|96387.5|96211.4|96399.2|96199.2|96411.8|96222.8|96387.5|96192.6|62
1653363510000|2022-05-24 03:38:30|96399|96199|96399.4|96204.7|96404.7|96208.6|96390.6|96194.4|47
1653363520000|2022-05-24 03:38:40|96399.2|96204.6|96405.7|96208.5|96409.8|96211.1|96385.1|96193|39
1653363530000|2022-05-24 03:38:50|96406|96211.5|96401.7|96209.1|96407.3|96211.5|96398.5|96198.5|37
1653363540000|2022-05-24 03:39:00|96403.7|96209.8|96394|96203.3|96404.1|96215.8|96384|96203.3|39
1653363550000|2022-05-24 03:39:10|96391.9|96204.7|96400.9|96215.2|96402|96218.2|96390.8|96201.9|38
1653363560000|2022-05-24 03:39:20|96403.5|96215.4|96391|96202.6|96403.5|96218.3|96381|96199.7|34
1653363570000|2022-05-24 03:39:30|96390.8|96202.9|96383.7|96214.7|96392.8|96214.8|96377.6|96202.8|24
1653363580000|2022-05-24 03:39:40|96383.8|96214.8|96392.8|96216.5|96394.3|96218.8|96383.7|96213.7|19
1653363590000|2022-05-24 03:39:50|96389.2|96216.9|96380.1|96217.2|96391.5|96218.9|96376.8|96216.4|28
1653363600000|2022-05-24 03:40:00|96382.5|96216.9|96394.6|96215|96399.7|96217.4|96382.5|96206.7|30
1653363610000|2022-05-24 03:40:10|96393.9|96214.4|96381.2|96212.4|96397.4|96216.8|96376.9|96202.4|54
1653363620000|2022-05-24 03:40:20|96380.9|96212.2|96383.7|96209.3|96387.9|96212.8|96378.2|96208.8|43
1653363630000|2022-05-24 03:40:30|96387.6|96208.2|96385|96214.8|96394.9|96216.9|96378.6|96201|21
1653363640000|2022-05-24 03:40:40|96386|96216.2|96397|96205.3|96398.2|96219.5|96378.5|96189.9|17
1653363650000|2022-05-24 03:40:50|96394.9|96208.6|96407.5|96207.5|96432.1|96232.1|96385.9|96204.4|12
1653363660000|2022-05-24 03:41:00|96407.4|96207.4|96403.8|96203.8|96415.6|96220.1|96397.6|96197.6|22
1653363670000|2022-05-24 03:41:10|96399|96199|96383.1|96204.1|96404.5|96207.3|96377.8|96194.3|38
1653363680000|2022-05-24 03:41:20|96386.3|96204.3|96375.4|96209.1|96390.1|96216.7|96375.4|96204|34
1653363690000|2022-05-24 03:41:30|96381.5|96201.4|96389.3|96208.4|96393.6|96209.5|96380.5|96199.8|17
1653363700000|2022-05-24 03:41:40|96386.8|96209.6|96385.7|96204.9|96396.2|96210.8|96383.4|96195.8|13
1653363710000|2022-05-24 03:41:50|96389.2|96207.5|96387.9|96200.6|96397.3|96214.9|96378.4|96189.1|25
1653363720000|2022-05-24 03:42:00|96401.7|96188.8|96401.3|96201.3|96404.1|96204.1|96390.9|96188.8|9
1653363730000|2022-05-24 03:42:10|96405.4|96205.4|96366.9|96201.4|96405.5|96205.5|96363.7|96189.5|25
1653363740000|2022-05-24 03:42:20|96369.6|96200.3|96372.1|96177.2|96391.6|96203.8|96364.2|96177.2|67
1653363750000|2022-05-24 03:42:30|96372.8|96173.5|96370.6|96191|96381|96193|96366.9|96173.5|37
1653363760000|2022-05-24 03:42:40|96370.7|96180.6|96370.4|96187.1|96384.3|96187.1|96369|96176.5|31
1653363770000|2022-05-24 03:42:50|96372.5|96179.6|96382.7|96191.4|96396.4|96201|96358.8|96173.1|47
1653363780000|2022-05-24 03:43:00|96375|96196.7|96411.5|96211.5|96453.7|96253.7|96374.6|96174.7|73
1653363790000|2022-05-24 03:43:10|96412.8|96212.8|96415.2|96230|96429.7|96233.8|96410.9|96211.2|56
1653363800000|2022-05-24 03:43:20|96412.1|96212.1|96419.1|96231.8|96436.2|96237.3|96412.1|96212.1|75
1653363810000|2022-05-24 03:43:30|96417.7|96227.4|96405.3|96214.6|96441.6|96244.3|96395.3|96205.9|67
1653363820000|2022-05-24 03:43:40|96405.4|96217.1|96425.6|96225.6|96453.3|96253.3|96390.6|96210.2|73
1653363830000|2022-05-24 03:43:50|96423.9|96223.9|96475.4|96286.8|96487.5|96287.5|96414.2|96222.7|77
1653363840000|2022-05-24 03:44:00|96475.7|96275.7|96482.7|96282.7|96485.6|96293.3|96450|96254.9|76
1653363850000|2022-05-24 03:44:10|96482.1|96282.1|96484.3|96284.3|96489.4|96289.4|96472.5|96272.5|71
1653363860000|2022-05-24 03:44:20|96482.4|96282.4|96463.1|96263.1|96497.5|96297.5|96463.1|96263.1|70
1653363870000|2022-05-24 03:44:30|96463.6|96263.6|96443.1|96261.6|96474.8|96274.8|96424.5|96244.4|54
1653363880000|2022-05-24 03:44:40|96444.4|96271.3|96424.7|96242|96447.9|96271.3|96408.2|96237.5|57
1653363890000|2022-05-24 03:44:50|96427.9|96242.7|96420.6|96235.9|96431.4|96249.2|96418.4|96228.7|43
1653363900000|2022-05-24 03:45:00|96417.9|96236.9|96406.5|96235.5|96436.8|96250.4|96402.1|96228.2|45
1653363910000|2022-05-24 03:45:10|96403.6|96234.2|96423.4|96234.1|96431|96244|96400.9|96222.2|49
1653363920000|2022-05-24 03:45:20|96424.9|96232.5|96418.6|96236.6|96429.2|96240.1|96409.6|96224.4|55
1653363930000|2022-05-24 03:45:30|96417.5|96234.8|96413.1|96241.4|96420.2|96243.6|96409.3|96231.6|38
1653363940000|2022-05-24 03:45:40|96412.3|96240.6|96402.7|96241|96414.1|96244.2|96396.6|96238.8|26
1653363950000|2022-05-24 03:45:50|96404.5|96239.8|96409.6|96224.1|96420.2|96242|96399.8|96220.8|24
1653363960000|2022-05-24 03:46:00|96406.1|96214.3|96412.8|96237.5|96422.6|96238.1|96403.2|96214.3|24
1653363970000|2022-05-24 03:46:10|96411.3|96237.1|96414.9|96235.5|96418.3|96240.1|96409.4|96235.5|24
1653363980000|2022-05-24 03:46:20|96417|96234.9|96411|96233.3|96421.7|96239.3|96401.9|96221.2|19
1653363990000|2022-05-24 03:46:30|96407.1|96234|96409|96243.5|96428.4|96244.8|96400.6|96221|44
1653364000000|2022-05-24 03:46:40|96405.4|96245.1|96409.7|96239.3|96417.4|96245.1|96404.6|96235.9|22
1653364010000|2022-05-24 03:46:50|96413.6|96227.9|96381.3|96216.5|96414|96239.6|96378.6|96216.5|42
1653364020000|2022-05-24 03:47:00|96380.3|96219.4|96392.9|96212.8|96392.9|96223|96378.2|96207.3|52
1653364030000|2022-05-24 03:47:10|96391|96212.1|96382|96218.7|96393.8|96219.8|96368.5|96207.6|31
1653364040000|2022-05-24 03:47:20|96385|96217.5|96379.8|96221|96385|96221.4|96378.6|96217.5|30
1653364050000|2022-05-24 03:47:30|96380|96221.2|96373.2|96223.8|96386.8|96226|96364.3|96212.8|42
1653364060000|2022-05-24 03:47:40|96375.2|96222|96384.1|96213.8|96384.6|96224|96373.2|96212.5|32
1653364070000|2022-05-24 03:47:50|96384|96215.4|96374.5|96225.8|96386.7|96227.7|96370.4|96215.4|29
1653364080000|2022-05-24 03:48:00|96373.7|96226.7|96357.9|96204.4|96377.5|96261.2|96311.2|96189.4|59
1653364090000|2022-05-24 03:48:10|96356.4|96204.1|96342.9|96205.4|96371.3|96210.9|96337.2|96182.6|48
1653364100000|2022-05-24 03:48:20|96344.5|96205|96342.2|96192.8|96355.1|96205.9|96333.5|96187.7|53
1653364110000|2022-05-24 03:48:30|96341.7|96192.6|96346.6|96188.4|96354.2|96201.8|96333.6|96160.2|56
1653364120000|2022-05-24 03:48:40|96346|96189.3|96339.8|96189.5|96358.4|96201.8|96330.4|96181.5|43
1653364130000|2022-05-24 03:48:50|96340.6|96187.1|96351.1|96183.7|96353|96241.1|96291.1|96181.7|44
1653364140000|2022-05-24 03:49:00|96346.6|96181.6|96354.4|96189.1|96394.3|96207.4|96321.9|96164.8|67
1653364150000|2022-05-24 03:49:10|96370.9|96187.6|96339.1|96195.8|96393.8|96215.6|96335|96170.2|74
1653364160000|2022-05-24 03:49:20|96340.7|96185.2|96328.6|96186.2|96343|96196.6|96326.8|96183.5|45
1653364170000|2022-05-24 03:49:30|96326.8|96188.5|96307.2|96167.8|96329.2|96189.6|96304.5|96155.9|52
1653364180000|2022-05-24 03:49:40|96308|96167.5|96300.3|96166.3|96308|96169.2|96299.3|96161.2|29
1653364190000|2022-05-24 03:49:50|96300.6|96166.5|96306.6|96157.7|96312.7|96167.1|96300.3|96147.9|32
1653364200000|2022-05-24 03:50:00|96307.7|96156.1|96295.3|96158.7|96307.7|96167|96292.2|96154.7|36
1653364210000|2022-05-24 03:50:10|96294.3|96159.5|96296.5|96162.9|96300.8|96163.6|96293|96156|49
1653364220000|2022-05-24 03:50:20|96296.7|96163.1|96252.3|96202.3|96298.4|96202.5|96250|96156.3|43
1653364230000|2022-05-24 03:50:30|96252|96202|96287.7|96159.4|96294.7|96202.1|96251.1|96148.9|32
1653364240000|2022-05-24 03:50:40|96287.5|96159.3|96299.6|96166.7|96299.6|96204.5|96250.9|96157.3|28
1653364250000|2022-05-24 03:50:50|96299.2|96166.2|96259.6|96209.6|96299.2|96210.6|96256.8|96166.2|23
1653364260000|2022-05-24 03:51:00|96259.3|96209.3|96261|96211|96261|96211|96259.1|96209.1|29
1653364270000|2022-05-24 03:51:10|96260.8|96210.8|96300.9|96168.3|96301.1|96210.9|96258.3|96167.6|25
1653364280000|2022-05-24 03:51:20|96301.2|96168.5|96294.6|96167.9|96302.1|96209.5|96254.4|96165.8|18
1653364290000|2022-05-24 03:51:30|96294.4|96167.2|96302.7|96156.1|96302.7|96206.8|96248.9|96140.9|39
1653364300000|2022-05-24 03:51:40|96298.8|96163.5|96253.9|96203.9|96300.3|96208.5|96252|96154.1|42
1653364310000|2022-05-24 03:51:50|96253.6|96203.6|96257.3|96207.3|96291.9|96207.3|96253.4|96165|27
1653364320000|2022-05-24 03:52:00|96257.4|96207.4|96259.7|96209.7|96261.7|96211.7|96255.8|96205.8|38
1653364330000|2022-05-24 03:52:10|96260.3|96210.3|96254.1|96204.1|96303.4|96213.9|96252.8|96158.8|33
1653364340000|2022-05-24 03:52:20|96255.4|96205.4|96299.2|96165.7|96304.4|96211.9|96251.5|96161.7|44
1653364350000|2022-05-24 03:52:30|96298.9|96207.1|96281.8|96147.8|96298.9|96209.9|96245.8|96137.6|47
1653364360000|2022-05-24 03:52:40|96281.3|96149.1|96276|96144|96283|96187.9|96236.9|96143.5|44
1653364370000|2022-05-24 03:52:50|96274.7|96146|96270.3|96135.8|96279.5|96189.9|96234.8|96135.8|36
1653364380000|2022-05-24 03:53:00|96268.8|96135|96265.4|96120.1|96272.5|96135|96256.3|96112.5|54
1653364390000|2022-05-24 03:53:10|96265.5|96116.8|96272.3|96118.8|96273.6|96121.3|96265|96113|33
1653364400000|2022-05-24 03:53:20|96272.7|96119.1|96266.4|96123.3|96273.1|96125.1|96260.6|96112.8|26
1653364410000|2022-05-24 03:53:30|96266.5|96122.9|96265|96113.5|96270|96124.2|96256.9|96103.8|38
1653364420000|2022-05-24 03:53:40|96266.3|96113|96266.2|96122.5|96267.7|96127.5|96256.8|96106.9|40
1653364430000|2022-05-24 03:53:50|96266.1|96122.4|96272.1|96122.7|96274.4|96122.7|96266.1|96104.4|42
1653364440000|2022-05-24 03:54:00|96271.8|96122.5|96269.9|96115.2|96275|96123|96260.4|96112.6|48
1653364450000|2022-05-24 03:54:10|96266.1|96117.3|96267.6|96106.3|96275.1|96117.3|96266.1|96104.1|36
1653364460000|2022-05-24 03:54:20|96269.5|96103.5|96261.8|96108.9|96269.7|96118.5|96256.3|96102.6|37
1653364470000|2022-05-24 03:54:30|96261.6|96108.8|96255.5|96116|96261.8|96117.9|96249.7|96107.5|27
1653364480000|2022-05-24 03:54:40|96255.4|96115.8|96256.7|96109.3|96257.9|96117.4|96252.1|96105|27
1653364490000|2022-05-24 03:54:50|96256.8|96109.1|96263.4|96105.3|96269.8|96110|96256.4|96101.1|35
1653364500000|2022-05-24 03:55:00|96263.3|96105.1|96253.9|96112.3|96265.9|96117.4|96249.6|96104.8|39
1653364510000|2022-05-24 03:55:10|96255.2|96109|96251.3|96112.4|96256.6|96112.7|96248.6|96106.9|29
1653364520000|2022-05-24 03:55:20|96251.4|96112.5|96256.5|96108.2|96258.8|96114.2|96251.4|96108.2|20
1653364530000|2022-05-24 03:55:30|96259.6|96105.2|96260.1|96096.9|96262.3|96118|96241.2|96096.4|38
1653364540000|2022-05-24 03:55:40|96264.7|96098.9|96258.7|96098.1|96264.7|96108.5|96244.9|96092.2|51
1653364550000|2022-05-24 03:55:50|96260.3|96098.5|96255.4|96094|96260.3|96105.7|96251.2|96091.5|35
1653364560000|2022-05-24 03:56:00|96255.2|96095.2|96247.9|96105.3|96256.2|96110.8|96245.1|96095|34
1653364570000|2022-05-24 03:56:10|96248|96100.4|96254.4|96101.2|96255.2|96110|96248|96098.2|24
1653364580000|2022-05-24 03:56:20|96253.7|96107.3|96242|96108.9|96259.4|96109.7|96242|96097.3|26
1653364590000|2022-05-24 03:56:30|96241.1|96110|96264.2|96106|96266.4|96110|96241.1|96090.3|41
1653364600000|2022-05-24 03:56:40|96260.1|96102.8|96257.4|96110.1|96265.5|96113.9|96253.5|96095.9|35
1653364610000|2022-05-24 03:56:50|96255.9|96111.1|96255.2|96114.7|96259.9|96120.5|96252.3|96108.3|31
1653364620000|2022-05-24 03:57:00|96255.1|96114.6|96261.9|96107.8|96265.9|96114.6|96254.7|96105.5|31
1653364630000|2022-05-24 03:57:10|96261.3|96107.5|96264.1|96102.8|96271.4|96114.9|96252.2|96088|28
1653364640000|2022-05-24 03:57:20|96276.8|96076.8|96253.4|96102.3|96276.8|96111|96239|96076.8|37
1653364650000|2022-05-24 03:57:30|96248.1|96106.3|96252.2|96086|96265.1|96106.3|96245.5|96083.1|39
1653364660000|2022-05-24 03:57:40|96252.4|96087|96247.9|96085|96253.2|96090|96247.4|96084.4|27
1653364670000|2022-05-24 03:57:50|96247.4|96087.5|96243.3|96089.5|96249.1|96094.1|96239.6|96087|26
1653364680000|2022-05-24 03:58:00|96244.7|96088.3|96244.7|96078.1|96246.5|96096.3|96232.2|96072.9|38
1653364690000|2022-05-24 03:58:10|96246.6|96070|96240.3|96081|96248.8|96081.6|96236.7|96070|29
1653364700000|2022-05-24 03:58:20|96240.4|96080.4|96242|96076.9|96245.7|96080.5|96239.2|96072.9|26
1653364710000|2022-05-24 03:58:30|96241.1|96078.2|96242.9|96073.4|96246|96079.7|96239.5|96071.6|24
1653364720000|2022-05-24 03:58:40|96244.3|96073.2|96234.2|96078.6|96244.3|96082.5|96227.8|96072.1|35
1653364730000|2022-05-24 03:58:50|96235.3|96075.9|96225.3|96085.2|96238.3|96089.8|96225.3|96075.9|34
1653364740000|2022-05-24 03:59:00|96225.2|96082.6|96235.2|96084.5|96238.3|96085.4|96225.2|96081.2|41
1653364750000|2022-05-24 03:59:10|96238.8|96085.6|96240.5|96082.2|96240.8|96089.1|96235|96078.1|28
1653364760000|2022-05-24 03:59:20|96241.9|96081.7|96227.7|96083.5|96242|96088.7|96227.6|96076.1|31
1653364770000|2022-05-24 03:59:30|96227.6|96083.4|96237.9|96085.4|96247.5|96096.8|96225.9|96072.7|45
1653364780000|2022-05-24 03:59:40|96237.2|96087.3|96239.1|96087.4|96247.3|96094.5|96237.2|96086.3|31
1653364790000|2022-05-24 03:59:50|96239.7|96088.6|96240.2|96082.1|96266.9|96099.2|96236.4|96080.8|49
1653364800000|2022-05-24 04:00:00|96239.4|96077.8|96238.3|96093.5|96255.5|96096.4|96238|96074.3|50
1653364810000|2022-05-24 04:00:10|96242.7|96090.2|96252.5|96090.9|96254.9|96094.7|96239.7|96084.9|52
1653364820000|2022-05-24 04:00:20|96252.2|96090.7|96257.3|96094.6|96263|96103.9|96245.6|96088.3|40
1653364830000|2022-05-24 04:00:30|96265.6|96094.9|96257.6|96092.8|96265.6|96104.6|96237.2|96086.8|45
1653364840000|2022-05-24 04:00:40|96258.1|96093.1|96260.3|96085.6|96261.4|96101.3|96248.8|96085.6|44
1653364850000|2022-05-24 04:00:50|96260.2|96085.5|96256.2|96098.5|96262.3|96099.6|96254.2|96083.2|37
1653364860000|2022-05-24 04:01:00|96256.6|96098.9|96258.2|96093.1|96261.4|96101.2|96253.2|96091.6|23
1653364870000|2022-05-24 04:01:10|96258|96092.9|96253.1|96100.8|96258|96101.9|96244.6|96092.8|19
1653364880000|2022-05-24 04:01:20|96253.3|96101|96279.2|96106.7|96279.2|96110.2|96237.6|96080.9|44
1653364890000|2022-05-24 04:01:30|96271.8|96108.6|96273.7|96100.9|96274.2|96116.7|96248.9|96089.4|29
1653364900000|2022-05-24 04:01:40|96274.3|96099.6|96266.3|96094.6|96276.4|96106|96266.2|96092.9|35
1653364910000|2022-05-24 04:01:50|96265.9|96094.3|96268.9|96095.5|96270.6|96101.4|96265|96092.8|24
1653364920000|2022-05-24 04:02:00|96270.8|96094|96259.2|96103|96277.5|96118.7|96252.4|96092.7|34
1653364930000|2022-05-24 04:02:10|96255|96106.6|96274.8|96102.9|96283.5|96110.5|96255|96092.1|45
1653364940000|2022-05-24 04:02:20|96277.5|96100.4|96257.3|96106.1|96278.3|96110.6|96257.3|96099.3|41
1653364950000|2022-05-24 04:02:30|96261.8|96098.1|96265.1|96101.8|96267.3|96103.6|96261.6|96096.5|28
1653364960000|2022-05-24 04:02:40|96265.7|96102.4|96261.2|96106.5|96268.2|96106.5|96261.2|96096.5|26
1653364970000|2022-05-24 04:02:50|96259.4|96107.4|96270.6|96101.4|96270.6|96109.2|96254.3|96089.2|38
1653364980000|2022-05-24 04:03:00|96270.8|96101.6|96268|96098.9|96270.8|96102.3|96260.3|96091.3|32
1653364990000|2022-05-24 04:03:10|96268.3|96100.9|96256.5|96097.7|96271.7|96102.1|96251.8|96091.8|44
1653365000000|2022-05-24 04:03:20|96256.6|96097.9|96265.5|96098.4|96265.5|96105.1|96256.6|96094|29
1653365010000|2022-05-24 04:03:30|96266|96098.1|96264.9|96093.9|96278.4|96108.6|96254.8|96087.6|47
1653365020000|2022-05-24 04:03:40|96265.2|96094.1|96268.8|96097|96276|96097.7|96262.7|96088.7|28
1653365030000|2022-05-24 04:03:50|96272.3|96093.5|96267|96096.2|96272.3|96099.9|96265.1|96085.1|32
1653365040000|2022-05-24 04:04:00|96266.9|96097.6|96256.4|96104.8|96271|96104.8|96256.2|96091.8|28
1653365050000|2022-05-24 04:04:10|96258.6|96105.4|96263.6|96088.3|96263.8|96105.4|96255.2|96084.1|38
1653365060000|2022-05-24 04:04:20|96261.6|96087.7|96250.2|96090|96263.7|96092.2|96242.5|96084|33
1653365070000|2022-05-24 04:04:30|96248.5|96092.9|96256.2|96088|96275.3|96106.6|96245.6|96079.3|46
1653365080000|2022-05-24 04:04:40|96256.1|96087.8|96251.2|96090|96263.7|96095|96251.2|96080.3|35
1653365090000|2022-05-24 04:04:50|96251.6|96090.3|96256.8|96088.3|96259|96096.3|96250.5|96087.4|30
1653365100000|2022-05-24 04:05:00|96256.6|96088.1|96247|96089.1|96260.1|96096.6|96242.4|96081|38
1653365110000|2022-05-24 04:05:10|96246.9|96089|96251.3|96090.8|96251.9|96096.6|96241|96086.8|28
1653365120000|2022-05-24 04:05:20|96252.9|96089.3|96247.7|96088.6|96253.1|96090.9|96247.1|96084.2|34
1653365130000|2022-05-24 04:05:30|96251.8|96088.1|96238.4|96080.1|96257.7|96094.7|96238.4|96073.8|32
1653365140000|2022-05-24 04:05:40|96237.5|96080.5|96242|96077.1|96244.9|96083|96237.5|96075|34
1653365150000|2022-05-24 04:05:50|96242.3|96080.8|96245.3|96086.4|96255.3|96090.3|96238.7|96075.7|33
1653365160000|2022-05-24 04:06:00|96244|96086.9|96249.8|96081.7|96249.8|96087.7|96243.6|96079.6|36
1653365170000|2022-05-24 04:06:10|96248.1|96083.4|96255.3|96093.3|96260.4|96098.9|96245.5|96082.1|42
1653365180000|2022-05-24 04:06:20|96256.9|96091.1|96257.4|96091.6|96261.3|96110.7|96243.3|96078.5|37
1653365190000|2022-05-24 04:06:30|96257.5|96091.5|96249|96090.4|96262.8|96095.2|96237.3|96081.8|42
1653365200000|2022-05-24 04:06:40|96245.4|96082.2|96249.5|96086.8|96254|96092.9|96242.4|96073.7|42
1653365210000|2022-05-24 04:06:50|96249.7|96079.2|96251.7|96083.2|96255.3|96083.2|96248.7|96077.9|28
1653365220000|2022-05-24 04:07:00|96250.3|96082.3|96240.6|96089.1|96252.6|96091.3|96234|96076.4|19
1653365230000|2022-05-24 04:07:10|96240.3|96088.3|96261.2|96086.5|96265.3|96097.2|96237.2|96081.5|47
1653365240000|2022-05-24 04:07:20|96258|96089.4|96255.5|96085|96273.5|96101.2|96243.4|96054.7|51
1653365250000|2022-05-24 04:07:30|96254.2|96084.8|96261.6|96079|96264.1|96084.8|96252.7|96074.7|30
1653365260000|2022-05-24 04:07:40|96265.8|96082.9|96273.1|96103.6|96281.5|96113.5|96255.7|96077|35
1653365270000|2022-05-24 04:07:50|96269.8|96106.9|96278.7|96108.9|96286.9|96112.4|96268.2|96073.5|54
1653365280000|2022-05-24 04:08:00|96280.3|96107.8|96268|96113.1|96291.5|96123.8|96259.6|96086.6|61
1653365290000|2022-05-24 04:08:10|96270.3|96110.7|96280.3|96116.5|96294.6|96129.6|96266.4|96100.1|61
1653365300000|2022-05-24 04:08:20|96295.8|96112.3|96278.4|96138.7|96319.9|96159|96265.2|96102.2|77
1653365310000|2022-05-24 04:08:30|96279.4|96137.6|96283.2|96138.2|96320.7|96142.7|96274.8|96113.1|50
1653365320000|2022-05-24 04:08:40|96289.5|96137.2|96292.3|96130.5|96296.6|96137.2|96278.8|96115|40
1653365330000|2022-05-24 04:08:50|96292.2|96133.3|96287.3|96127.2|96310.3|96140.1|96286.6|96117.6|43
1653365340000|2022-05-24 04:09:00|96287.1|96127.4|96298.8|96117.6|96303.8|96138.3|96282.9|96101|27
1653365350000|2022-05-24 04:09:10|96296.4|96116.4|96302.7|96155.6|96303.8|96168.6|96286.6|96116.4|63
1653365360000|2022-05-24 04:09:20|96306.3|96156.9|96302.2|96137.2|96310.5|96169.1|96296.9|96133.5|44
1653365370000|2022-05-24 04:09:30|96301.8|96135.7|96289.7|96139|96301.8|96153.4|96278.1|96128|35
1653365380000|2022-05-24 04:09:40|96282.6|96142.4|96279.9|96138.4|96282.6|96142.7|96276.3|96127|41
1653365390000|2022-05-24 04:09:50|96279.8|96138.3|96273.6|96126.9|96287.2|96141|96272|96113|49
1653365400000|2022-05-24 04:10:00|96277.4|96120.3|96274|96126.6|96277.6|96127.6|96271.2|96105.2|55
1653365410000|2022-05-24 04:10:10|96275.6|96125.3|96277.5|96129.5|96282.6|96133.5|96273|96123.5|55
1653365420000|2022-05-24 04:10:20|96282|96128.7|96284.7|96127.8|96286.6|96135.3|96279.5|96125.1|57
1653365430000|2022-05-24 04:10:30|96286.5|96129.5|96285.4|96127|96291.2|96134.5|96279.5|96123.8|54
1653365440000|2022-05-24 04:10:40|96285.1|96128.5|96292.7|96130.8|96296.1|96141.1|96285.1|96121.3|45
1653365450000|2022-05-24 04:10:50|96290.7|96135.2|96282.2|96136.8|96290.7|96140.9|96281.2|96122.6|43
1653365460000|2022-05-24 04:11:00|96282.4|96139.5|96284.6|96140|96290.6|96143.9|96280.5|96130.4|41
1653365470000|2022-05-24 04:11:10|96284|96139.5|96285.6|96136.5|96290.1|96139.7|96283.2|96128.1|36
1653365480000|2022-05-24 04:11:20|96286.5|96134.3|96284.3|96138|96287.5|96138.7|96282.8|96133.8|33
1653365490000|2022-05-24 04:11:30|96284.4|96135.7|96278.3|96138.7|96288.4|96142.5|96276.7|96120.4|37
1653365500000|2022-05-24 04:11:40|96279.2|96137.9|96282.8|96141.7|96288.6|96151.3|96277.1|96121.7|41
1653365510000|2022-05-24 04:11:50|96282.5|96137.1|96304.9|96172.4|96326|96172.4|96281.4|96125.8|56
1653365520000|2022-05-24 04:12:00|96314.6|96155.1|96343|96177.6|96366.8|96198|96306.1|96127.8|78
1653365530000|2022-05-24 04:12:10|96338.3|96178.6|96333.6|96173.2|96343.1|96194.9|96328.4|96165.2|50
1653365540000|2022-05-24 04:12:20|96333.7|96170.2|96335.7|96188.6|96344.4|96201.8|96326.8|96166.6|44
1653365550000|2022-05-24 04:12:30|96335|96192.5|96343.2|96200.1|96346.8|96215.2|96333.8|96174.5|73
1653365560000|2022-05-24 04:12:40|96343.1|96202.7|96346.5|96205|96348.6|96215.5|96337.5|96194.2|52
1653365570000|2022-05-24 04:12:50|96345.7|96204.3|96355.2|96213.6|96360.1|96214.8|96344.6|96188.9|29
1653365580000|2022-05-24 04:13:00|96356.7|96212.7|96343.7|96193.2|96360.6|96218.4|96342.5|96186.5|40
1653365590000|2022-05-24 04:13:10|96343.2|96194.6|96355.5|96205.8|96358.3|96213.7|96340.5|96193.7|70
1653365600000|2022-05-24 04:13:20|96358.2|96206.3|96343.5|96211.8|96375.5|96251.8|96301.8|96189.7|62
1653365610000|2022-05-24 04:13:30|96342.8|96207.2|96279|96229|96345.8|96234.5|96273.6|96173|66
1653365620000|2022-05-24 04:13:40|96279.1|96229.1|96310.2|96182.2|96322.1|96229.3|96273.2|96177.7|45
1653365630000|2022-05-24 04:13:50|96309.7|96184.1|96313.3|96177.6|96314.3|96228.2|96269.6|96173.4|51
1653365640000|2022-05-24 04:14:00|96309.5|96183.3|96303|96168.2|96314.7|96221.2|96270.6|96161.4|54
1653365650000|2022-05-24 04:14:10|96303.4|96168.4|96301.1|96169.1|96306.7|96210.1|96260.1|96155.6|44
1653365660000|2022-05-24 04:14:20|96302.1|96167|96294.3|96144.7|96325.4|96169.1|96290.9|96142.5|58
1653365670000|2022-05-24 04:14:30|96297.5|96144.9|96293.8|96134.1|96314.8|96146.1|96293.7|96129.8|58
1653365680000|2022-05-24 04:14:40|96295.4|96132.7|96292.4|96137.9|96297.1|96139.9|96291.7|96132.7|43
1653365690000|2022-05-24 04:14:50|96304.3|96136.6|96298|96130|96321.6|96142.1|96287.5|96113.8|64
1653365700000|2022-05-24 04:15:00|96296.8|96129.8|96300.4|96135.9|96341.4|96148.7|96289.7|96121.3|64
1653365710000|2022-05-24 04:15:10|96301.6|96135.2|96287.6|96127.9|96335.6|96143.4|96285|96094.3|66
1653365720000|2022-05-24 04:15:20|96305.3|96129.2|96291.4|96110.2|96305.3|96129.5|96280.6|96097.2|48
1653365730000|2022-05-24 04:15:30|96292|96108.7|96284.9|96111.1|96293.4|96121.3|96281.2|96105|36
1653365740000|2022-05-24 04:15:40|96280.8|96123.2|96281.2|96125.2|96286.1|96141|96279.6|96112.6|50
1653365750000|2022-05-24 04:15:50|96280.4|96126.4|96282.4|96113|96303.2|96141.2|96276.2|96113|56
1653365760000|2022-05-24 04:16:00|96282.6|96113.1|96282|96111.4|96284.6|96122.1|96273.3|96108.8|40
1653365770000|2022-05-24 04:16:10|96281.8|96121.5|96359.7|96181.8|96364.6|96190.2|96240.2|96111.7|64
1653365780000|2022-05-24 04:16:20|96363.5|96179|96299.9|96128.5|96364.8|96179|96284.3|96123.7|67
1653365790000|2022-05-24 04:16:30|96298.1|96128.6|96284.5|96123.9|96301.9|96135.6|96284.5|96114.9|63
1653365800000|2022-05-24 04:16:40|96285|96124.2|96289.3|96123.6|96294.7|96124.7|96282.4|96116|38
1653365810000|2022-05-24 04:16:50|96289.2|96123.4|96296.8|96143.8|96325.4|96151.1|96284.8|96119.9|54
1653365820000|2022-05-24 04:17:00|96297.2|96140.7|96291.3|96131.6|96304.7|96158.5|96286|96116.2|72
1653365830000|2022-05-24 04:17:10|96291.5|96131.8|96301.4|96101.4|96331.6|96138.5|96271.6|96101.4|53
1653365840000|2022-05-24 04:17:20|96307.3|96107.3|96281.8|96113.8|96352.3|96152.3|96260.8|96088.1|77
1653365850000|2022-05-24 04:17:30|96280.5|96116.3|96269.2|96128.7|96280.5|96130.1|96266.6|96111.9|69
1653365860000|2022-05-24 04:17:40|96267.9|96118.3|96269.2|96126|96275.8|96131.2|96264.2|96116.3|41
1653365870000|2022-05-24 04:17:50|96269.4|96124.1|96265.3|96117.6|96280.7|96131.9|96251.6|96066.9|77
1653365880000|2022-05-24 04:18:00|96265.2|96122.4|96259.9|96129.9|96279|96133|96254.5|96077.2|76
1653365890000|2022-05-24 04:18:10|96259.6|96131.3|96262.6|96117.3|96290.7|96168.8|96218.8|96095.7|74
1653365900000|2022-05-24 04:18:20|96262.5|96121.4|96271.6|96130.9|96280.2|96138.1|96254.9|96113.9|71
1653365910000|2022-05-24 04:18:30|96266.8|96117.9|96299.4|96166.8|96353.2|96185.4|96230.9|96117.9|74
1653365920000|2022-05-24 04:18:40|96302.2|96157|96309.2|96173.4|96309.2|96178.3|96297.3|96149.7|74
1653365930000|2022-05-24 04:18:50|96306.2|96177.9|96311.5|96159.6|96319.5|96226.9|96265|96157.7|75
1653365940000|2022-05-24 04:19:00|96307.2|96172.4|96308.3|96181.3|96315.1|96226.5|96264.4|96157.1|58
1653365950000|2022-05-24 04:19:10|96308.2|96180.9|96272.6|96222.6|96311.2|96224.4|96272.5|96176.6|36
1653365960000|2022-05-24 04:19:20|96315.3|96186.1|96277.2|96227.2|96319.8|96240.1|96271.4|96183.8|65
1653365970000|2022-05-24 04:19:30|96279.2|96229.2|96284.3|96234.3|96288.9|96238.9|96279.2|96229.2|28
1653365980000|2022-05-24 04:19:40|96285.6|96235.6|96307.3|96179.6|96314.1|96236.3|96268.6|96157.3|64
1653365990000|2022-05-24 04:19:50|96307.5|96179.7|96270.6|96220.6|96309.2|96225.7|96266.1|96171.3|57
1653366000000|2022-05-24 04:20:00|96270.1|96220.1|96273.3|96223.3|96309.1|96224.2|96268.9|96181.4|69
1653366010000|2022-05-24 04:20:10|96271.5|96221.5|96311.2|96176|96316.9|96225.1|96270.6|96165.9|49
1653366020000|2022-05-24 04:20:20|96313|96174.2|96307.9|96180.9|96313|96228|96272.6|96174.2|51
1653366030000|2022-05-24 04:20:30|96272.2|96222.2|96292.7|96242.7|96321|96244|96271|96179.5|70
1653366040000|2022-05-24 04:20:40|96293.5|96243.5|96287.4|96237.4|96329.6|96246.5|96286.7|96174.2|56
1653366050000|2022-05-24 04:20:50|96288.8|96238.8|96292.9|96242.9|96328.8|96248.9|96285|96180|68
1653366060000|2022-05-24 04:21:00|96293.8|96243.8|96305.1|96255.1|96343.9|96255.1|96287|96177.6|74
1653366070000|2022-05-24 04:21:10|96301.8|96251.8|96320.4|96270.4|96364.8|96278.5|96301.8|96211.3|79
1653366080000|2022-05-24 04:21:20|96323.1|96273.1|96322.1|96272.1|96359.2|96281.2|96316.7|96227.1|56
1653366090000|2022-05-24 04:21:30|96326.1|96276.1|96323.4|96273.4|96368.5|96281.9|96317.8|96213.7|68
1653366100000|2022-05-24 04:21:40|96323.5|96273.5|96326.6|96276.6|96367.2|96281.4|96321|96234.4|67
1653366110000|2022-05-24 04:21:50|96325.9|96275.9|96330.3|96280.3|96334.8|96284.8|96325|96275|38
1653366120000|2022-05-24 04:22:00|96331.4|96281.4|96324|96274|96358.3|96281.4|96317.8|96232.5|34
1653366130000|2022-05-24 04:22:10|96324.2|96274.2|96311.1|96261.1|96361.7|96277.6|96311.1|96232.5|21
1653366140000|2022-05-24 04:22:20|96312.6|96262.6|96317.7|96267.7|96323.4|96273.4|96312.6|96262.6|66
1653366150000|2022-05-24 04:22:30|96316.9|96266.9|96310.4|96260.4|96346.9|96272.3|96309|96217|70
1653366160000|2022-05-24 04:22:40|96346.9|96220.8|96320|96270|96352.9|96273.4|96309|96220.3|49
1653366170000|2022-05-24 04:22:50|96319.9|96269.9|96323|96273|96324.2|96274.2|96315.7|96265.7|26
1653366180000|2022-05-24 04:23:00|96319.5|96269.5|96325.6|96275.6|96327.6|96277.6|96315.4|96265.4|63
1653366190000|2022-05-24 04:23:10|96324.7|96274.7|96324.5|96274.5|96327.4|96277.4|96321.7|96271.7|39
1653366200000|2022-05-24 04:23:20|96324.4|96274.4|96326.1|96276.1|96328.2|96278.2|96316.9|96266.9|44
1653366210000|2022-05-24 04:23:30|96321.7|96271.7|96329|96279|96331.1|96281.1|96321|96271|43
1653366220000|2022-05-24 04:23:40|96328.2|96278.2|96322|96272|96329.2|96279.2|96320.2|96270.2|46
1653366230000|2022-05-24 04:23:50|96323|96273|96330|96280|96363|96280|96320.5|96217.5|42
1653366240000|2022-05-24 04:24:00|96330.6|96280.6|96331.8|96281.8|96333.7|96283.7|96329.8|96279.8|37
1653366250000|2022-05-24 04:24:10|96331|96281|96328.9|96278.9|96334|96284|96326.8|96276.8|20
1653366260000|2022-05-24 04:24:20|96330.3|96280.3|96332.5|96282.5|96332.5|96282.5|96329.4|96279.4|22
1653366270000|2022-05-24 04:24:30|96330.9|96280.9|96331.4|96281.4|96333.4|96283.4|96330.7|96280.7|11
1653366280000|2022-05-24 04:24:40|96330.9|96280.9|96326.6|96276.6|96330.9|96280.9|96315.5|96265.5|39
1653366290000|2022-05-24 04:24:50|96328.4|96278.4|96327.8|96277.8|96329.5|96279.5|96325.5|96275.5|24
1653366300000|2022-05-24 04:25:00|96327.4|96277.4|96326|96276|96328.4|96278.4|96323.2|96273.2|19
1653366310000|2022-05-24 04:25:10|96326.4|96276.4|96300.4|96250.4|96328.1|96278.1|96300.4|96250.4|24
1653366320000|2022-05-24 04:25:20|96299.9|96249.9|96294.6|96244.6|96331.7|96250.8|96292.2|96194.3|54
1653366330000|2022-05-24 04:25:30|96295.2|96245.2|96336.8|96205.3|96342|96254.8|96295.2|96160.3|66
1653366340000|2022-05-24 04:25:40|96338.1|96202.2|96307|96257|96344.2|96257.1|96298.4|96195.7|48
1653366350000|2022-05-24 04:25:50|96304.4|96254.4|96310.3|96260.3|96348.7|96262.7|96303.2|96210.8|55
1653366360000|2022-05-24 04:26:00|96309.5|96259.5|96305.4|96255.4|96344.4|96264.1|96302.4|96219.1|55
1653366370000|2022-05-24 04:26:10|96305.5|96255.5|96302.1|96252.1|96317.3|96267.3|96302.1|96252.1|35
1653366380000|2022-05-24 04:26:20|96304.4|96254.4|96309.4|96259.4|96351.8|96265|96303.3|96226.4|52
1653366390000|2022-05-24 04:26:30|96311|96261|96313.8|96263.8|96348.7|96266.9|96300.8|96212.2|50
1653366400000|2022-05-24 04:26:40|96312.9|96262.9|96315.9|96265.9|96319.9|96269.9|96307.7|96257.7|59
1653366410000|2022-05-24 04:26:50|96315.7|96265.7|96313.8|96263.8|96354.7|96265.7|96304.5|96221.5|54
1653366420000|2022-05-24 04:27:00|96313.6|96263.6|96306|96256|96316.5|96266.5|96299.4|96249.4|63
1653366430000|2022-05-24 04:27:10|96299.9|96249.9|96304.3|96254.3|96305.3|96255.3|96293.9|96243.9|60
1653366440000|2022-05-24 04:27:20|96304.6|96254.6|96308.7|96258.7|96343|96260.2|96303.9|96210.8|49
1653366450000|2022-05-24 04:27:30|96308|96258|96311.2|96261.2|96313.3|96263.3|96307.4|96257.4|48
1653366460000|2022-05-24 04:27:40|96309.8|96259.8|96311.1|96261.1|96313.6|96263.6|96307.7|96257.7|33
1653366470000|2022-05-24 04:27:50|96310.9|96260.9|96311.7|96261.7|96313.4|96263.4|96310.8|96260.8|31
1653366480000|2022-05-24 04:28:00|96312.2|96262.2|96311.4|96261.4|96315|96265|96306.3|96256.3|27
1653366490000|2022-05-24 04:28:10|96311.6|96261.6|96315.1|96265.1|96316|96266|96311.6|96261.6|15
1653366500000|2022-05-24 04:28:20|96315|96265|96311.5|96261.5|96315.6|96265.6|96306.5|96256.5|24
1653366510000|2022-05-24 04:28:30|96311.3|96261.3|96309.2|96259.2|96312.9|96262.9|96291.9|96241.9|52
1653366520000|2022-05-24 04:28:40|96309.4|96259.4|96297.2|96247.2|96310|96260|96290.7|96240.7|64
1653366530000|2022-05-24 04:28:50|96299.4|96249.4|96310.7|96260.7|96331.1|96267.4|96295.2|96197.1|70
1653366540000|2022-05-24 04:29:00|96312.9|96262.9|96300|96250|96312.9|96262.9|96288.9|96238.9|73
1653366550000|2022-05-24 04:29:10|96299.1|96249.1|96297.6|96247.6|96335.9|96254.1|96294.1|96209.1|67
1653366560000|2022-05-24 04:29:20|96299|96249|96303.9|96253.9|96338.6|96254|96296|96209.4|49
1653366570000|2022-05-24 04:29:30|96304.9|96254.9|96300.2|96250.2|96335.2|96255|96296.2|96209.5|58
1653366580000|2022-05-24 04:29:40|96300.5|96250.5|96302.6|96252.6|96306.2|96256.2|96294.6|96244.6|52
1653366590000|2022-05-24 04:29:50|96302.1|96252.1|96304.3|96254.3|96336.5|96259.1|96294.6|96206.9|72
1653366600000|2022-05-24 04:30:00|96299.6|96249.6|96301|96251|96304.3|96254.3|96295.4|96245.4|55
1653366610000|2022-05-24 04:30:10|96301.2|96251.2|96295.3|96245.3|96304.1|96254.1|96295.3|96245.3|30
1653366620000|2022-05-24 04:30:20|96293.4|96243.4|96293.2|96243.2|96330.2|96246.2|96288.4|96196.9|40
1653366630000|2022-05-24 04:30:30|96294.2|96244.2|96288.2|96238.2|96298.5|96248.5|96288.2|96238.2|37
1653366640000|2022-05-24 04:30:40|96289.8|96239.8|96292.7|96242.7|96292.7|96242.7|96280.4|96230.4|66
1653366650000|2022-05-24 04:30:50|96287|96237|96291.3|96241.3|96321.4|96244.8|96283.4|96189.6|67
1653366660000|2022-05-24 04:31:00|96290.8|96240.8|96294.7|96244.7|96321.3|96248.3|96283.6|96183.2|48
1653366670000|2022-05-24 04:31:10|96294.8|96244.8|96301|96251|96301.9|96251.9|96294.6|96244.6|45
1653366680000|2022-05-24 04:31:20|96301.3|96251.3|96303.2|96253.2|96303.3|96253.3|96300.7|96250.7|26
1653366690000|2022-05-24 04:31:30|96302|96252|96302.9|96252.9|96304.3|96254.3|96301.7|96251.7|20
1653366700000|2022-05-24 04:31:40|96302.7|96252.7|96304.9|96254.9|96304.9|96254.9|96299|96249|22
1653366710000|2022-05-24 04:31:50|96304.4|96254.4|96305.4|96255.4|96333.5|96257|96294.2|96204.1|17
1653366720000|2022-05-24 04:32:00|96303.9|96253.9|96302.5|96252.5|96305|96255|96300.6|96250.6|19
1653366730000|2022-05-24 04:32:10|96301.1|96251.1|96304.5|96254.5|96306.6|96256.6|96300.6|96250.6|31
1653366740000|2022-05-24 04:32:20|96306.7|96256.7|96300.7|96250.7|96307.2|96257.2|96300.7|96250.7|26
1653366750000|2022-05-24 04:32:30|96302|96252|96310.8|96260.8|96311.2|96261.2|96299.2|96249.2|38
1653366760000|2022-05-24 04:32:40|96308.3|96258.3|96333.3|96283.3|96333.3|96283.3|96306|96256|71
1653366770000|2022-05-24 04:32:50|96332.9|96282.9|96333.8|96283.8|96339|96289|96331.6|96281.6|41
1653366780000|2022-05-24 04:33:00|96334|96284|96342.9|96292.9|96384.5|96309.2|96311.6|96237.4|66
1653366790000|2022-05-24 04:33:10|96340|96290|96322.9|96272.9|96344.9|96294.9|96314.2|96264.2|45
1653366800000|2022-05-24 04:33:20|96326.5|96276.5|96330|96280|96330.8|96280.8|96322|96272|20
1653366810000|2022-05-24 04:33:30|96331.2|96281.2|96327.5|96277.5|96331.8|96281.8|96325.7|96275.7|22
1653366820000|2022-05-24 04:33:40|96327.8|96277.8|96328.7|96278.7|96329.7|96279.7|96326.7|96276.7|17
1653366830000|2022-05-24 04:33:50|96327.2|96277.2|96325|96275|96327.2|96277.2|96317.4|96267.4|23
1653366840000|2022-05-24 04:34:00|96323.7|96273.7|96319.1|96269.1|96327.8|96277.8|96319.1|96269.1|11
1653366850000|2022-05-24 04:34:10|96320.5|96270.5|96320.7|96270.7|96325.8|96275.8|96318.1|96268.1|26
1653366860000|2022-05-24 04:34:20|96321.8|96271.8|96322.3|96272.3|96323.9|96273.9|96321.8|96271.8|8
1653366870000|2022-05-24 04:34:30|96324.1|96274.1|96365.1|96315.1|96370.4|96320.4|96324|96274|36
1653366880000|2022-05-24 04:34:40|96366.2|96316.2|96357.7|96307.7|96373.8|96323.8|96345.9|96295.9|24
1653366890000|2022-05-24 04:34:50|96344.7|96294.7|96350.8|96300.8|96357.1|96307.1|96335.3|96285.3|75
1653366900000|2022-05-24 04:35:00|96351.1|96301.1|96352.4|96302.4|96355.9|96305.9|96347.4|96297.4|52
1653366910000|2022-05-24 04:35:10|96352.3|96302.3|96350.7|96300.7|96352.3|96302.3|96345.9|96295.9|38
1653366920000|2022-05-24 04:35:20|96353.8|96303.8|96358.8|96308.8|96359.3|96309.3|96352.2|96302.2|37
1653366930000|2022-05-24 04:35:30|96361.1|96311.1|96357.2|96307.2|96364.5|96314.5|96354.8|96304.8|33
1653366940000|2022-05-24 04:35:40|96357.8|96307.8|96351.2|96301.2|96359.8|96309.8|96350.4|96300.4|35
1653366950000|2022-05-24 04:35:50|96351.1|96301.1|96352.1|96302.1|96355.6|96305.6|96350.8|96300.8|17
1653366960000|2022-05-24 04:36:00|96353.9|96303.9|96360.3|96310.3|96361.8|96311.8|96351.7|96301.7|37
1653366970000|2022-05-24 04:36:10|96360.4|96310.4|96361.1|96311.1|96364.1|96314.1|96359.2|96309.2|38
1653366980000|2022-05-24 04:36:20|96361.3|96311.3|96359.7|96309.7|96390.6|96312.2|96353.6|96262.9|34
1653366990000|2022-05-24 04:36:30|96359.4|96309.4|96358.6|96308.6|96361.9|96311.9|96358.3|96308.3|31
1653367000000|2022-05-24 04:36:40|96359.4|96309.4|96360|96310|96360.9|96310.9|96357.6|96307.6|13
1653367010000|2022-05-24 04:36:50|96360.1|96310.1|96360.2|96310.2|96364.4|96314.4|96358.4|96308.4|12
1653367020000|2022-05-24 04:37:00|96359.2|96309.2|96360|96310|96362.2|96312.2|96358.6|96308.6|15
1653367030000|2022-05-24 04:37:10|96359.1|96309.1|96350.5|96300.5|96360.2|96310.2|96350.5|96300.5|30
1653367040000|2022-05-24 04:37:20|96351.9|96301.9|96355.6|96305.6|96355.6|96305.6|96350.5|96300.5|15
1653367050000|2022-05-24 04:37:30|96354.7|96304.7|96353.2|96303.2|96354.7|96304.7|96352.1|96302.1|16
1653367060000|2022-05-24 04:37:40|96353.8|96303.8|96351.9|96301.9|96353.9|96303.9|96351.9|96301.9|17
1653367070000|2022-05-24 04:37:50|96356.2|96306.2|96352.6|96302.6|96359.2|96309.2|96349.4|96299.4|21
1653367080000|2022-05-24 04:38:00|96350.7|96300.7|96359.2|96309.2|96361.6|96311.6|96350.7|96300.7|32
1653367090000|2022-05-24 04:38:10|96358.4|96308.4|96359.8|96309.8|96362.3|96312.3|96357.2|96307.2|17
1653367100000|2022-05-24 04:38:20|96362.6|96312.6|96362.6|96312.6|96362.6|96312.6|96359.8|96309.8|23
1653367110000|2022-05-24 04:38:30|96362.3|96312.3|96361.4|96311.4|96364.4|96314.4|96359.5|96309.5|29
1653367120000|2022-05-24 04:38:40|96362.4|96312.4|96355|96305|96386.5|96312.9|96350.1|96259.8|35
1653367130000|2022-05-24 04:38:50|96355.1|96305.1|96358.5|96308.5|96361.7|96311.7|96354.4|96304.4|24
1653367140000|2022-05-24 04:39:00|96358.9|96308.9|96358.2|96308.2|96360.7|96310.7|96354.8|96304.8|19
1653367150000|2022-05-24 04:39:10|96357.4|96307.4|96358.5|96308.5|96358.5|96308.5|96356.7|96306.7|17
1653367160000|2022-05-24 04:39:20|96358.7|96308.7|96357.3|96307.3|96359.8|96309.8|96357.3|96307.3|20
1653367170000|2022-05-24 04:39:30|96357.5|96307.5|96357.8|96307.8|96360.2|96310.2|96356.3|96306.3|9
1653367180000|2022-05-24 04:39:40|96357.1|96307.1|96352.9|96302.9|96357.1|96307.1|96351.6|96301.6|20
1653367190000|2022-05-24 04:39:50|96354.4|96304.4|96352.8|96302.8|96359.4|96309.4|96351|96301|30
1653367200000|2022-05-24 04:40:00|96355.9|96305.9|96342.6|96292.6|96355.9|96305.9|96342.6|96292.6|25
1653367210000|2022-05-24 04:40:10|96343.3|96293.3|96347.6|96297.6|96349.1|96299.1|96343.3|96293.3|32
1653367220000|2022-05-24 04:40:20|96348|96298|96347.5|96297.5|96348.6|96298.6|96347.3|96297.3|15
1653367230000|2022-05-24 04:40:30|96346.8|96296.8|96347.1|96297.1|96350.2|96300.2|96345.4|96295.4|17
1653367240000|2022-05-24 04:40:40|96346.5|96296.5|96350.4|96300.4|96350.4|96300.4|96344.7|96294.7|14
1653367250000|2022-05-24 04:40:50|96346.3|96296.3|96344|96294|96351.1|96301.1|96343.9|96293.9|23
1653367260000|2022-05-24 04:41:00|96344.2|96294.2|96339.1|96289.1|96345.4|96295.4|96339|96289|26
1653367270000|2022-05-24 04:41:10|96341.2|96291.2|96341.7|96291.7|96343.7|96293.7|96339.8|96289.8|22
1653367280000|2022-05-24 04:41:20|96341.9|96291.9|96340.9|96290.9|96344.5|96294.5|96340.4|96290.4|19
1653367290000|2022-05-24 04:41:30|96345.3|96295.3|96347.3|96297.3|96347.7|96297.7|96341.1|96291.1|29
1653367300000|2022-05-24 04:41:40|96347.1|96297.1|96350.9|96300.9|96351.8|96301.8|96347.1|96297.1|20
1653367310000|2022-05-24 04:41:50|96348.8|96298.8|96346.2|96296.2|96352|96302|96345.1|96295.1|25
1653367320000|2022-05-24 04:42:00|96345.8|96295.8|96345.8|96295.8|96347.1|96297.1|96343.4|96293.4|27
1653367330000|2022-05-24 04:42:10|96345.6|96295.6|96345.5|96295.5|96347.8|96297.8|96344.6|96294.6|19
1653367340000|2022-05-24 04:42:20|96347|96297|96345.7|96295.7|96347.4|96297.4|96345|96295|17
1653367350000|2022-05-24 04:42:30|96345.3|96295.3|96344.4|96294.4|96349.5|96299.5|96342.6|96292.6|22
1653367360000|2022-05-24 04:42:40|96351.3|96301.3|96345.8|96295.8|96351.3|96301.3|96344.7|96294.7|31
1653367370000|2022-05-24 04:42:50|96347.1|96297.1|96350.5|96300.5|96351.6|96301.6|96347|96297|31
1653367380000|2022-05-24 04:43:00|96350.7|96300.7|96349|96299|96352.3|96302.3|96349|96299|24
1653367390000|2022-05-24 04:43:10|96350.1|96300.1|96350.7|96300.7|96350.7|96300.7|96348.1|96298.1|24
1653367400000|2022-05-24 04:43:20|96351.1|96301.1|96351.6|96301.6|96352.8|96302.8|96350.5|96300.5|16
1653367410000|2022-05-24 04:43:30|96351.3|96301.3|96343.3|96293.3|96351.3|96301.3|96341.7|96291.7|28
1653367420000|2022-05-24 04:43:40|96343.4|96293.4|96347.5|96297.5|96348.9|96298.9|96343.4|96293.4|22
1653367430000|2022-05-24 04:43:50|96348.3|96298.3|96344.2|96294.2|96349.2|96299.2|96343.9|96293.9|24
1653367440000|2022-05-24 04:44:00|96343.8|96293.8|96337.8|96287.8|96344.9|96294.9|96336.9|96286.9|35
1653367450000|2022-05-24 04:44:10|96338.3|96288.3|96342.5|96292.5|96345.1|96295.1|96338.3|96288.3|19
1653367460000|2022-05-24 04:44:20|96342.8|96292.8|96341.6|96291.6|96345.8|96295.8|96341|96291|24
1653367470000|2022-05-24 04:44:30|96341.7|96291.7|96339.5|96289.5|96344.4|96294.4|96339.1|96289.1|35
1653367480000|2022-05-24 04:44:40|96339.9|96289.9|96336.6|96286.6|96341.5|96291.5|96336.6|96286.6|28
1653367490000|2022-05-24 04:44:50|96337.3|96287.3|96333.6|96283.6|96337.3|96287.3|96331.5|96281.5|31
1653367500000|2022-05-24 04:45:00|96333.5|96283.5|96332.6|96282.6|96334.1|96284.1|96332|96282|23
1653367510000|2022-05-24 04:45:10|96332|96282|96328.2|96278.2|96334.6|96284.6|96327|96277|44
1653367520000|2022-05-24 04:45:20|96326.2|96276.2|96328|96278|96329.5|96279.5|96324.7|96274.7|24
1653367530000|2022-05-24 04:45:30|96328.4|96278.4|96327.2|96277.2|96328.6|96278.6|96325|96275|35
1653367540000|2022-05-24 04:45:40|96327.3|96277.3|96330.4|96280.4|96333.5|96283.5|96323.6|96273.6|30
1653367550000|2022-05-24 04:45:50|96330.6|96280.6|96335.5|96285.5|96335.5|96285.5|96327.4|96277.4|41
1653367560000|2022-05-24 04:46:00|96335.4|96285.4|96348.8|96298.8|96349.4|96299.4|96335.4|96285.4|41
1653367570000|2022-05-24 04:46:10|96348.6|96298.6|96352.9|96302.9|96357|96307|96346.7|96296.7|31
1653367580000|2022-05-24 04:46:20|96357.7|96307.7|96355.9|96305.9|96362.9|96312.9|96352.2|96302.2|38
1653367590000|2022-05-24 04:46:30|96356.6|96306.6|96355.9|96305.9|96360.9|96310.9|96355.6|96305.6|24
1653367600000|2022-05-24 04:46:40|96356|96306|96359.3|96309.3|96361.6|96311.6|96356|96306|18
1653367610000|2022-05-24 04:46:50|96361.9|96311.9|96359.5|96309.5|96361.9|96311.9|96357.3|96307.3|18
1653367620000|2022-05-24 04:47:00|96360.2|96310.2|96363.8|96313.8|96365.7|96315.7|96359|96309|30
1653367630000|2022-05-24 04:47:10|96367.1|96317.1|96360.2|96310.2|96367.1|96317.1|96360.1|96310.1|11
1653367640000|2022-05-24 04:47:20|96363.8|96313.8|96366|96316|96366|96316|96360.9|96310.9|23
1653367650000|2022-05-24 04:47:30|96364.1|96314.1|96363.9|96313.9|96365.3|96315.3|96361|96311|21
1653367660000|2022-05-24 04:47:40|96364.1|96314.1|96364.3|96314.3|96366.5|96316.5|96361.8|96311.8|21
1653367670000|2022-05-24 04:47:50|96364.8|96314.8|96366.2|96316.2|96400|96322.8|96363.8|96266.3|22
1653367680000|2022-05-24 04:48:00|96365.8|96315.8|96379.2|96329.2|96379.6|96329.6|96365.8|96315.8|29
1653367690000|2022-05-24 04:48:10|96379|96329|96386.5|96336.5|96393.7|96343.7|96378.2|96328.2|51
1653367700000|2022-05-24 04:48:20|96386.4|96336.4|96388.4|96338.4|96389.5|96339.5|96383.7|96333.7|35
1653367710000|2022-05-24 04:48:30|96389|96339|96396.3|96346.3|96398.4|96348.4|96386.4|96336.4|33
1653367720000|2022-05-24 04:48:40|96396.7|96346.7|96392.7|96342.7|96400.2|96350.2|96387.8|96337.8|42
1653367730000|2022-05-24 04:48:50|96393.1|96343.1|96393.3|96343.3|96394.5|96344.5|96390.9|96340.9|32
1653367740000|2022-05-24 04:49:00|96393.1|96343.1|96393.4|96343.4|96397.3|96347.3|96391.7|96341.7|32
1653367750000|2022-05-24 04:49:10|96395|96345|96398.7|96348.7|96403|96353|96394.7|96344.7|41
1653367760000|2022-05-24 04:49:20|96399|96349|96402.9|96352.9|96402.9|96352.9|96397.7|96347.7|38
1653367770000|2022-05-24 04:49:30|96404.5|96354.5|96396.3|96346.3|96413.4|96363.4|96387.4|96337.4|40
1653367780000|2022-05-24 04:49:40|96395.3|96345.3|96400.1|96350.1|96401.7|96351.7|96394.9|96344.9|33
1653367790000|2022-05-24 04:49:50|96400.3|96350.3|96401.7|96351.7|96402.4|96352.4|96398.9|96348.9|24
1653367800000|2022-05-24 04:50:00|96401.8|96351.8|96400.3|96350.3|96403.5|96353.5|96396.3|96346.3|37
1653367810000|2022-05-24 04:50:10|96397.2|96347.2|96396.3|96346.3|96401.7|96351.7|96392.5|96342.5|38
1653367820000|2022-05-24 04:50:20|96388.9|96338.9|96390.7|96340.7|96394.6|96344.6|96386.4|96336.4|48
1653367830000|2022-05-24 04:50:30|96391.1|96341.1|96397.4|96347.4|96403.4|96353.4|96390.8|96340.8|41
1653367840000|2022-05-24 04:50:40|96397.6|96347.6|96396.9|96346.9|96401|96351|96395.3|96345.3|22
1653367850000|2022-05-24 04:50:50|96397.5|96347.5|96399.4|96349.4|96401.3|96351.3|96397.3|96347.3|22
1653367860000|2022-05-24 04:51:00|96399.7|96349.7|96405.6|96355.6|96407.2|96357.2|96399.3|96349.3|28
1653367870000|2022-05-24 04:51:10|96405|96355|96406.1|96356.1|96407.5|96357.5|96403.6|96353.6|19
1653367880000|2022-05-24 04:51:20|96406.5|96356.5|96388.2|96338.2|96407.6|96357.6|96382.9|96332.9|30
1653367890000|2022-05-24 04:51:30|96387.5|96337.5|96387.5|96337.5|96389.7|96339.7|96386.8|96336.8|25
1653367900000|2022-05-24 04:51:40|96386.5|96336.5|96388.3|96338.3|96389.5|96339.5|96386.5|96336.5|22
1653367910000|2022-05-24 04:51:50|96388.2|96338.2|96391.1|96341.1|96393.3|96343.3|96387.9|96337.9|28
1653367920000|2022-05-24 04:52:00|96392|96342|96367.8|96317.8|96392|96342|96363.9|96313.9|50
1653367930000|2022-05-24 04:52:10|96367.4|96317.4|96360.5|96310.5|96368.1|96318.1|96355|96305|40
1653367940000|2022-05-24 04:52:20|96361.4|96311.4|96358.5|96308.5|96361.4|96311.4|96357|96307|23
1653367950000|2022-05-24 04:52:30|96358.8|96308.8|96361.9|96311.9|96374.7|96324.7|96356.5|96306.5|41
1653367960000|2022-05-24 04:52:40|96358.2|96308.2|96363.2|96313.2|96366|96316|96358.2|96308.2|22
1653367970000|2022-05-24 04:52:50|96362.5|96312.5|96361.1|96311.1|96364.1|96314.1|96357.6|96307.6|24
1653367980000|2022-05-24 04:53:00|96360.2|96310.2|96363.1|96313.1|96365.1|96315.1|96360.2|96310.2|16
1653367990000|2022-05-24 04:53:10|96364.8|96314.8|96364.3|96314.3|96366.2|96316.2|96360.6|96310.6|16
1653368000000|2022-05-24 04:53:20|96358.2|96308.2|96357.2|96307.2|96359.6|96309.6|96352.7|96302.7|31
1653368010000|2022-05-24 04:53:30|96357.5|96307.5|96357.6|96307.6|96360.5|96310.5|96357.2|96307.2|21
1653368020000|2022-05-24 04:53:40|96359.5|96309.5|96359|96309|96359.9|96309.9|96358.6|96308.6|12
1653368030000|2022-05-24 04:53:50|96359.5|96309.5|96359.5|96309.5|96359.8|96309.8|96358|96308|10
1653368040000|2022-05-24 04:54:00|96362.1|96312.1|96359|96309|96362.6|96312.6|96355.2|96305.2|21
1653368050000|2022-05-24 04:54:10|96358.3|96308.3|96361.4|96311.4|96361.4|96311.4|96357.5|96307.5|20
1653368060000|2022-05-24 04:54:20|96360.5|96310.5|96358.5|96308.5|96361.5|96311.5|96356.5|96306.5|25
1653368070000|2022-05-24 04:54:30|96358.7|96308.7|96353.6|96303.6|96360.5|96310.5|96350.9|96300.9|27
1653368080000|2022-05-24 04:54:40|96351.7|96301.7|96355.6|96305.6|96356.5|96306.5|96351.7|96301.7|9
1653368090000|2022-05-24 04:54:50|96357.2|96307.2|96357.2|96307.2|96359.2|96309.2|96355.5|96305.5|16
1653368100000|2022-05-24 04:55:00|96357.6|96307.6|96363.8|96313.8|96363.8|96313.8|96355.3|96305.3|42
1653368110000|2022-05-24 04:55:10|96364.4|96314.4|96364.4|96314.4|96366.4|96316.4|96361.6|96311.6|31
1653368120000|2022-05-24 04:55:20|96365.4|96315.4|96368.2|96318.2|96368.3|96318.3|96364.9|96314.9|23
1653368130000|2022-05-24 04:55:30|96367.5|96317.5|96368.6|96318.6|96369.1|96319.1|96367.5|96317.5|12
1653368140000|2022-05-24 04:55:40|96368.2|96318.2|96368.2|96318.2|96369.2|96319.2|96366.8|96316.8|11
1653368150000|2022-05-24 04:55:50|96368.9|96318.9|96378.4|96328.4|96382.2|96332.2|96368.6|96318.6|40
1653368160000|2022-05-24 04:56:00|96379.6|96329.6|96400.1|96350.1|96400.1|96350.1|96376.5|96326.5|56
1653368170000|2022-05-24 04:56:10|96400.8|96350.8|96407.1|96357.1|96407.1|96357.1|96399.7|96349.7|51
1653368180000|2022-05-24 04:56:20|96407.7|96357.7|96402.7|96352.7|96409.8|96359.8|96398.7|96348.7|46
1653368190000|2022-05-24 04:56:30|96402.8|96352.8|96405.1|96355.1|96405.1|96355.1|96402.1|96352.1|27
1653368200000|2022-05-24 04:56:40|96404.7|96354.7|96402.1|96352.1|96407|96357|96400.7|96350.7|30
1653368210000|2022-05-24 04:56:50|96402|96352|96407.8|96357.8|96407.8|96357.8|96401.5|96351.5|30
1653368220000|2022-05-24 04:57:00|96407.2|96357.2|96405.4|96355.4|96410.7|96360.7|96405.4|96355.4|28
1653368230000|2022-05-24 04:57:10|96405.1|96355.1|96407.6|96357.6|96408.9|96358.9|96404.8|96354.8|17
1653368240000|2022-05-24 04:57:20|96405.9|96355.9|96404.9|96354.9|96409.2|96359.2|96402.4|96352.4|36
1653368250000|2022-05-24 04:57:30|96405.1|96355.1|96407.4|96357.4|96410.1|96360.1|96404.7|96354.7|37
1653368260000|2022-05-24 04:57:40|96407.9|96357.9|96412|96362|96414.7|96364.7|96406.9|96356.9|30
1653368270000|2022-05-24 04:57:50|96413.3|96363.3|96411.8|96361.8|96415.2|96365.2|96411.3|96361.3|20
1653368280000|2022-05-24 04:58:00|96412.7|96362.7|96410.1|96360.1|96414|96364|96409.8|96359.8|37
1653368290000|2022-05-24 04:58:10|96411.9|96361.9|96414.9|96364.9|96414.9|96364.9|96411|96361|26
1653368300000|2022-05-24 04:58:20|96414.8|96364.8|96479.2|96429.2|96480.2|96430.2|96413.1|96363.1|33
1653368310000|2022-05-24 04:58:30|96477|96427|96475.4|96425.4|96481.7|96431.7|96475.1|96425.1|19
1653368320000|2022-05-24 04:58:40|96474.8|96424.8|96481.9|96431.9|96483.1|96433.1|96474.1|96424.1|28
1653368330000|2022-05-24 04:58:50|96482.2|96432.2|96494.9|96444.9|96507.5|96457.5|96481.7|96431.7|40
1653368340000|2022-05-24 04:59:00|96493|96443|96492.3|96442.3|96496.5|96446.5|96488.9|96438.9|25
1653368350000|2022-05-24 04:59:10|96491.2|96441.2|96493.7|96443.7|96494.3|96444.3|96491.2|96441.2|16
1653368360000|2022-05-24 04:59:20|96493.9|96443.9|96486.6|96436.6|96494.5|96444.5|96486.3|96436.3|18
1653368370000|2022-05-24 04:59:30|96485.9|96435.9|96492.8|96442.8|96492.8|96442.8|96485.4|96435.4|17
1653368380000|2022-05-24 04:59:40|96489.9|96439.9|96488|96438|96490.6|96440.6|96487.3|96437.3|22
1653368390000|2022-05-24 04:59:50|96485.8|96435.8|96484.4|96434.4|96492.2|96442.2|96484.4|96434.4|26
1653368400000|2022-05-24 05:00:00|96486.3|96436.3|96476.4|96426.4|96487.5|96437.5|96475.6|96425.6|47
1653368410000|2022-05-24 05:00:10|96475.8|96425.8|96469.4|96419.4|96475.8|96425.8|96468.7|96418.7|28
1653368420000|2022-05-24 05:00:20|96468.9|96418.9|96469.7|96419.7|96472.3|96422.3|96467|96417|34
1653368430000|2022-05-24 05:00:30|96469.5|96419.5|96468.6|96418.6|96473.3|96423.3|96468.3|96418.3|20
1653368440000|2022-05-24 05:00:40|96473.1|96423.1|96472|96422|96473.1|96423.1|96467.8|96417.8|30
1653368450000|2022-05-24 05:00:50|96473.6|96423.6|96473.8|96423.8|96473.8|96423.8|96471|96421|19
1653368460000|2022-05-24 05:01:00|96474.3|96424.3|96478.1|96428.1|96481.8|96431.8|96473.3|96423.3|23
1653368470000|2022-05-24 05:01:10|96477.6|96427.6|96480|96430|96487.4|96437.4|96475.4|96425.4|29
1653368480000|2022-05-24 05:01:20|96481.8|96431.8|96483.2|96433.2|96485.5|96435.5|96480.6|96430.6|55
1653368490000|2022-05-24 05:01:30|96484.4|96434.4|96482.2|96432.2|96485.3|96435.3|96480.4|96430.4|41
1653368500000|2022-05-24 05:01:40|96481.1|96431.1|96488|96438|96488.9|96438.9|96481.1|96431.1|52
1653368510000|2022-05-24 05:01:50|96489.1|96439.1|96484.7|96434.7|96490.7|96440.7|96484.4|96434.4|33
1653368520000|2022-05-24 05:02:00|96484.1|96434.1|96486.9|96436.9|96488.3|96438.3|96479.2|96429.2|34
1653368530000|2022-05-24 05:02:10|96486.4|96436.4|96465.7|96415.7|96488.2|96438.2|96465.7|96415.7|47
1653368540000|2022-05-24 05:02:20|96465.8|96415.8|96468.7|96418.7|96469.8|96419.8|96464.6|96414.6|29
1653368550000|2022-05-24 05:02:30|96468.4|96418.4|96470.4|96420.4|96470.8|96420.8|96466.3|96416.3|28
1653368560000|2022-05-24 05:02:40|96470.3|96420.3|96471.8|96421.8|96472.2|96422.2|96469.6|96419.6|31
1653368570000|2022-05-24 05:02:50|96474.5|96424.5|96474.8|96424.8|96477.9|96427.9|96474.1|96424.1|25
1653368580000|2022-05-24 05:03:00|96475.4|96425.4|96479.1|96429.1|96479.8|96429.8|96474.8|96424.8|32
1653368590000|2022-05-24 05:03:10|96479.4|96429.4|96475.2|96425.2|96479.6|96429.6|96474.4|96424.4|23
1653368600000|2022-05-24 05:03:20|96475|96425|96474.5|96424.5|96477.2|96427.2|96474|96424|25
1653368610000|2022-05-24 05:03:30|96474.4|96424.4|96475.4|96425.4|96477.5|96427.5|96474.4|96424.4|25
1653368620000|2022-05-24 05:03:40|96475.7|96425.7|96478.9|96428.9|96479.1|96429.1|96474.7|96424.7|23
1653368630000|2022-05-24 05:03:50|96479.1|96429.1|96479.5|96429.5|96479.9|96429.9|96478.2|96428.2|15
1653368640000|2022-05-24 05:04:00|96479.2|96429.2|96482.3|96432.3|96488.5|96438.5|96479.2|96429.2|65
1653368650000|2022-05-24 05:04:10|96483.5|96433.5|96483.7|96433.7|96488.9|96438.9|96482.8|96432.8|61
1653368660000|2022-05-24 05:04:20|96484.4|96434.4|96482.1|96432.1|96485.8|96435.8|96481|96431|41
1653368670000|2022-05-24 05:04:30|96482|96432|96478.4|96428.4|96487|96437|96478.4|96428.4|32
1653368680000|2022-05-24 05:04:40|96476.7|96426.7|96479.2|96429.2|96481|96431|96476|96426|38
1653368690000|2022-05-24 05:04:50|96477.8|96427.8|96478.9|96428.9|96479.3|96429.3|96477.5|96427.5|30
1653368700000|2022-05-24 05:05:00|96478.7|96428.7|96472.1|96422.1|96478.7|96428.7|96471.7|96421.7|28
1653368710000|2022-05-24 05:05:10|96475.1|96425.1|96474.2|96424.2|96476.1|96426.1|96473|96423|26
1653368720000|2022-05-24 05:05:20|96475|96425|96478.3|96428.3|96483.4|96433.4|96472.6|96422.6|52
1653368730000|2022-05-24 05:05:30|96478.4|96428.4|96477.7|96427.7|96479.8|96429.8|96476.3|96426.3|26
1653368740000|2022-05-24 05:05:40|96477.9|96427.9|96481.1|96431.1|96481.5|96431.5|96476.7|96426.7|20
1653368750000|2022-05-24 05:05:50|96481|96431|96477|96427|96481.9|96431.9|96476.2|96426.2|34
1653368760000|2022-05-24 05:06:00|96478.1|96428.1|96476.6|96426.6|96480.5|96430.5|96476|96426|24
1653368770000|2022-05-24 05:06:10|96476.5|96426.5|96478.9|96428.9|96479.4|96429.4|96475.6|96425.6|21
1653368780000|2022-05-24 05:06:20|96478.8|96428.8|96478.7|96428.7|96481.1|96431.1|96476.8|96426.8|29
1653368790000|2022-05-24 05:06:30|96480|96430|96482.7|96432.7|96483.8|96433.8|96478.2|96428.2|32
1653368800000|2022-05-24 05:06:40|96482.6|96432.6|96481.6|96431.6|96483.5|96433.5|96478.5|96428.5|46
1653368810000|2022-05-24 05:06:50|96481.7|96431.7|96477.3|96427.3|96484.6|96434.6|96477.3|96427.3|39
1653368820000|2022-05-24 05:07:00|96477.6|96427.6|96466.2|96416.2|96478|96428|96464.8|96414.8|29
1653368830000|2022-05-24 05:07:10|96466.3|96416.3|96464.7|96414.7|96468.2|96418.2|96462.6|96412.6|22
1653368840000|2022-05-24 05:07:20|96464.5|96414.5|96469.1|96419.1|96472|96422|96464.2|96414.2|31
1653368850000|2022-05-24 05:07:30|96470.1|96420.1|96470.6|96420.6|96471.4|96421.4|96468|96418|18
1653368860000|2022-05-24 05:07:40|96470.4|96420.4|96471.2|96421.2|96475|96425|96468.3|96418.3|21
1653368870000|2022-05-24 05:07:50|96470.3|96420.3|96470.4|96420.4|96473.3|96423.3|96463.8|96413.8|62
1653368880000|2022-05-24 05:08:00|96471|96421|96468.7|96418.7|96473.2|96423.2|96466.9|96416.9|38
1653368890000|2022-05-24 05:08:10|96468.3|96418.3|96469.6|96419.6|96473.4|96423.4|96467.8|96417.8|23
1653368900000|2022-05-24 05:08:20|96470.2|96420.2|96467.9|96417.9|96471.7|96421.7|96467.6|96417.6|30
1653368910000|2022-05-24 05:08:30|96467.8|96417.8|96471.3|96421.3|96471.3|96421.3|96467.8|96417.8|14
1653368920000|2022-05-24 05:08:40|96470.2|96420.2|96473|96423|96474.8|96424.8|96468.6|96418.6|18
1653368930000|2022-05-24 05:08:50|96472.2|96422.2|96471.6|96421.6|96475.5|96425.5|96471.6|96421.6|16
1653368940000|2022-05-24 05:09:00|96471.9|96421.9|96475.6|96425.6|96477.4|96427.4|96471.5|96421.5|16
1653368950000|2022-05-24 05:09:10|96474.8|96424.8|96474.5|96424.5|96475.6|96425.6|96474.4|96424.4|15
1653368960000|2022-05-24 05:09:20|96474.1|96424.1|96465.6|96415.6|96474.1|96424.1|96464.8|96414.8|38
1653368970000|2022-05-24 05:09:30|96465.4|96415.4|96462.4|96412.4|96466.4|96416.4|96462.4|96412.4|47
1653368980000|2022-05-24 05:09:40|96463|96413|96461.8|96411.8|96463|96413|96461.6|96411.6|12
1653368990000|2022-05-24 05:09:50|96462.5|96412.5|96461.4|96411.4|96463|96413|96461.3|96411.3|11
1653369000000|2022-05-24 05:10:00|96460.9|96410.9|96455.5|96405.5|96461.3|96411.3|96451.3|96401.3|42
1653369010000|2022-05-24 05:10:10|96455.1|96405.1|96455.9|96405.9|96456|96406|96453|96403|49
1653369020000|2022-05-24 05:10:20|96455.6|96405.6|96454.8|96404.8|96457.8|96407.8|96454.7|96404.7|44
1653369030000|2022-05-24 05:10:30|96457.8|96407.8|96456.3|96406.3|96460.1|96410.1|96453.9|96403.9|40
1653369040000|2022-05-24 05:10:40|96454.4|96404.4|96453.6|96403.6|96454.7|96404.7|96452.8|96402.8|20
1653369050000|2022-05-24 05:10:50|96453.5|96403.5|96453.9|96403.9|96460.3|96410.3|96453.5|96403.5|11
1653369060000|2022-05-24 05:11:00|96454.5|96404.5|96454.3|96404.3|96455.5|96405.5|96453.5|96403.5|12
1653369070000|2022-05-24 05:11:10|96454.8|96404.8|96456.2|96406.2|96456.2|96406.2|96454.4|96404.4|12
1653369080000|2022-05-24 05:11:20|96456.7|96406.7|96456.3|96406.3|96457|96407|96455|96405|20
1653369090000|2022-05-24 05:11:30|96457.7|96407.7|96459.3|96409.3|96459.4|96409.4|96457.7|96407.7|23
1653369100000|2022-05-24 05:11:40|96459.4|96409.4|96459.2|96409.2|96460.5|96410.5|96459.2|96409.2|17
1653369110000|2022-05-24 05:11:50|96459.4|96409.4|96459.6|96409.6|96460.5|96410.5|96458.7|96408.7|16
1653369120000|2022-05-24 05:12:00|96459.7|96409.7|96458.2|96408.2|96459.8|96409.8|96458.2|96408.2|13
1653369130000|2022-05-24 05:12:10|96459.2|96409.2|96459.8|96409.8|96459.8|96409.8|96458|96408|11
1653369140000|2022-05-24 05:12:20|96460.6|96410.6|96470.5|96420.5|96471|96421|96459.7|96409.7|26
1653369150000|2022-05-24 05:12:30|96469.9|96419.9|96467.7|96417.7|96470.4|96420.4|96466.4|96416.4|35
1653369160000|2022-05-24 05:12:40|96467.6|96417.6|96468.3|96418.3|96468.3|96418.3|96466.3|96416.3|22
1653369170000|2022-05-24 05:12:50|96468.4|96418.4|96467.5|96417.5|96470.4|96420.4|96465.3|96415.3|56
1653369180000|2022-05-24 05:13:00|96465.8|96415.8|96463.2|96413.2|96469.8|96419.8|96462.6|96412.6|36
1653369190000|2022-05-24 05:13:10|96463.3|96413.3|96462.7|96412.7|96463.8|96413.8|96461.4|96411.4|44
1653369200000|2022-05-24 05:13:20|96462|96412|96463.4|96413.4|96464.7|96414.7|96462|96412|30
1653369210000|2022-05-24 05:13:30|96463.7|96413.7|96461.6|96411.6|96465.1|96415.1|96461.6|96411.6|30
1653369220000|2022-05-24 05:13:40|96461.7|96411.7|96461.9|96411.9|96463.5|96413.5|96461.7|96411.7|21
1653369230000|2022-05-24 05:13:50|96462.2|96412.2|96473.6|96423.6|96474.7|96424.7|96462|96412|43
1653369240000|2022-05-24 05:14:00|96473.4|96423.4|96470.4|96420.4|96474.4|96424.4|96469.9|96419.9|57
1653369250000|2022-05-24 05:14:10|96470.3|96420.3|96468.2|96418.2|96472|96422|96468|96418|46
1653369260000|2022-05-24 05:14:20|96468|96418|96473.3|96423.3|96473.8|96423.8|96468|96418|27
1653369270000|2022-05-24 05:14:30|96472.9|96422.9|96474|96424|96475.1|96425.1|96469.3|96419.3|43
1653369280000|2022-05-24 05:14:40|96473.7|96423.7|96473.5|96423.5|96475.8|96425.8|96472.3|96422.3|42
1653369290000|2022-05-24 05:14:50|96473.6|96423.6|96480.1|96430.1|96480.1|96430.1|96471.7|96421.7|49
1653369300000|2022-05-24 05:15:00|96481.3|96431.3|96492.5|96442.5|96492.8|96442.8|96481.3|96431.3|52
1653369310000|2022-05-24 05:15:10|96492.2|96442.2|96491.5|96441.5|96492.6|96442.6|96490.4|96440.4|35
1653369320000|2022-05-24 05:15:20|96491.7|96441.7|96491.1|96441.1|96492.2|96442.2|96487.3|96437.3|54
1653369330000|2022-05-24 05:15:30|96491.2|96441.2|96489.2|96439.2|96491.9|96441.9|96488.8|96438.8|26
1653369340000|2022-05-24 05:15:40|96489.3|96439.3|96474.2|96424.2|96491.1|96441.1|96474.2|96424.2|39
1653369350000|2022-05-24 05:15:50|96473.5|96423.5|96476.7|96426.7|96476.9|96426.9|96471.5|96421.5|21
1653369360000|2022-05-24 05:16:00|96476.6|96426.6|96478.2|96428.2|96478.8|96428.8|96476.3|96426.3|22
1653369370000|2022-05-24 05:16:10|96478.7|96428.7|96487|96437|96488.5|96438.5|96478.7|96428.7|26
1653369380000|2022-05-24 05:16:20|96486|96436|96487.9|96437.9|96488.8|96438.8|96485.1|96435.1|21
1653369390000|2022-05-24 05:16:30|96488.1|96438.1|96484.8|96434.8|96488.1|96438.1|96484.8|96434.8|17
1653369400000|2022-05-24 05:16:40|96484.6|96434.6|96474.4|96449.4|96487|96450.6|96473.6|96434.6|12
1653369410000|2022-05-24 05:16:50|96487.7|96437.7|96487.2|96437.2|96487.7|96437.7|96486.5|96436.5|12
1653369420000|2022-05-24 05:17:00|96486.8|96436.8|96487.6|96437.6|96487.6|96437.6|96486.5|96436.5|7
1653369430000|2022-05-24 05:17:10|96487.4|96437.4|96489.5|96439.5|96489.9|96439.9|96487.4|96437.4|20
1653369440000|2022-05-24 05:17:20|96489.3|96439.3|96488.1|96438.1|96490.4|96440.4|96487.7|96437.7|19
1653369450000|2022-05-24 05:17:30|96488.5|96438.5|96493.8|96443.8|96496.7|96446.7|96488.3|96438.3|39
1653369460000|2022-05-24 05:17:40|96493.9|96443.9|96490.1|96440.1|96494.2|96444.2|96489.9|96439.9|41
1653369470000|2022-05-24 05:17:50|96490.3|96440.3|96486.5|96436.5|96490.3|96440.3|96486.5|96436.5|34
1653369480000|2022-05-24 05:18:00|96487.7|96437.7|96482|96432|96489.1|96439.1|96480.7|96430.7|42
1653369490000|2022-05-24 05:18:10|96481.8|96431.8|96479.8|96429.8|96483.4|96433.4|96479.5|96429.5|25
1653369500000|2022-05-24 05:18:20|96479.7|96429.7|96481|96431|96481|96431|96474.9|96424.9|45
1653369510000|2022-05-24 05:18:30|96481.6|96431.6|96455.1|96405.1|96481.8|96431.8|96454.6|96404.6|55
1653369520000|2022-05-24 05:18:40|96454.2|96404.2|96450.1|96400.1|96454.2|96404.2|96449.7|96399.7|46
1653369530000|2022-05-24 05:18:50|96449.9|96399.9|96449.9|96399.9|96450.4|96400.4|96449.6|96399.6|13
1653369540000|2022-05-24 05:19:00|96450.3|96400.3|96438.8|96388.8|96450.3|96400.3|96437.6|96387.6|35
1653369550000|2022-05-24 05:19:10|96438.5|96388.5|96441.1|96391.1|96441.1|96391.1|96438.5|96388.5|28
1653369560000|2022-05-24 05:19:20|96440.8|96390.8|96432.4|96382.4|96440.8|96390.8|96430.6|96380.6|40
1653369570000|2022-05-24 05:19:30|96433.5|96383.5|96442.6|96392.6|96443.4|96393.4|96432.8|96382.8|29
1653369580000|2022-05-24 05:19:40|96442.7|96392.7|96443.6|96393.6|96443.9|96393.9|96440.3|96390.3|16
1653369590000|2022-05-24 05:19:50|96443.4|96393.4|96443.4|96393.4|96443.9|96393.9|96443.2|96393.2|7
1653369600000|2022-05-24 05:20:00|96443|96393|96433.5|96383.5|96443.5|96393.5|96433|96383|31
1653369610000|2022-05-24 05:20:10|96433.4|96383.4|96434.4|96384.4|96435.3|96385.3|96432.7|96382.7|35
1653369620000|2022-05-24 05:20:20|96434.9|96384.9|96432.4|96382.4|96436.7|96386.7|96432|96382|43
1653369630000|2022-05-24 05:20:30|96432.8|96382.8|96439.4|96389.4|96441.6|96391.6|96432.8|96382.8|27
1653369640000|2022-05-24 05:20:40|96439.2|96389.2|96441.1|96391.1|96441.4|96391.4|96438.2|96388.2|16
1653369650000|2022-05-24 05:20:50|96440.9|96390.9|96438.3|96388.3|96441|96391|96437.6|96387.6|27
1653369660000|2022-05-24 05:21:00|96440.5|96390.5|96442.6|96392.6|96442.8|96392.8|96440.4|96390.4|21
1653369670000|2022-05-24 05:21:10|96442.8|96392.8|96442.5|96392.5|96443.6|96393.6|96442|96392|7
1653369680000|2022-05-24 05:21:20|96442.7|96392.7|96444.3|96394.3|96444.5|96394.5|96440.8|96390.8|32
1653369690000|2022-05-24 05:21:30|96444.2|96394.2|96444.2|96394.2|96445.1|96395.1|96444|96394|23
1653369700000|2022-05-24 05:21:40|96444.4|96394.4|96443.3|96393.3|96444.7|96394.7|96442.7|96392.7|23
1653369710000|2022-05-24 05:21:50|96443.7|96393.7|96442.1|96392.1|96444.3|96394.3|96442|96392|25
1653369720000|2022-05-24 05:22:00|96442.2|96392.2|96435|96385|96442.4|96392.4|96434.7|96384.7|30
1653369730000|2022-05-24 05:22:10|96435.3|96385.3|96438.9|96388.9|96438.9|96388.9|96433.2|96383.2|10
1653369740000|2022-05-24 05:22:20|96440.7|96390.7|96440|96390|96440.9|96390.9|96437.8|96387.8|30
1653369750000|2022-05-24 05:22:30|96440.2|96390.2|96438.2|96388.2|96440.9|96390.9|96438.1|96388.1|26
1653369760000|2022-05-24 05:22:40|96438.1|96388.1|96440.7|96390.7|96441|96391|96438.1|96388.1|18
1653369770000|2022-05-24 05:22:50|96439.1|96389.1|96438.6|96388.6|96440.8|96400.2|96420.7|96384.7|36
1653369780000|2022-05-24 05:23:00|96441.4|96391.4|96443.4|96393.4|96444.5|96394.5|96440.9|96390.9|28
1653369790000|2022-05-24 05:23:10|96443.3|96393.3|96444.8|96394.8|96444.9|96394.9|96443.3|96393.3|15
1653369800000|2022-05-24 05:23:20|96444.7|96394.7|96445.7|96395.7|96446.6|96396.6|96443.6|96393.6|21
1653369810000|2022-05-24 05:23:30|96445.4|96395.4|96446.1|96396.1|96447|96397|96445.4|96395.4|10
1653369820000|2022-05-24 05:23:40|96446.2|96396.2|96451.3|96401.3|96452.4|96402.4|96445.8|96395.8|26
1653369830000|2022-05-24 05:23:50|96452.4|96402.4|96451.2|96401.2|96452.4|96402.4|96450.7|96400.7|13
1653369840000|2022-05-24 05:24:00|96450.8|96400.8|96449.7|96399.7|96450.8|96400.8|96449.3|96399.3|19
1653369850000|2022-05-24 05:24:10|96451.2|96401.2|96451.2|96401.2|96451.6|96401.6|96449.2|96399.2|31
1653369860000|2022-05-24 05:24:20|96451.6|96401.6|96443.4|96393.4|96451.6|96401.6|96441|96391|28
1653369870000|2022-05-24 05:24:30|96441.9|96391.9|96442.4|96392.4|96444.2|96394.2|96441.1|96391.1|40
1653369880000|2022-05-24 05:24:40|96442.2|96392.2|96445.2|96395.2|96446.2|96396.2|96441.5|96391.5|29
1653369890000|2022-05-24 05:24:50|96446.2|96396.2|96443.8|96393.8|96447.8|96397.8|96443.4|96393.4|21
1653369900000|2022-05-24 05:25:00|96443.7|96393.7|96438.4|96388.4|96445.8|96395.8|96438.1|96388.1|20
1653369910000|2022-05-24 05:25:10|96441|96391|96441.1|96391.1|96443.8|96393.8|96438.2|96388.2|24
1653369920000|2022-05-24 05:25:20|96441.3|96391.3|96442|96392|96450.7|96400.7|96441|96391|34
1653369930000|2022-05-24 05:25:30|96440.9|96390.9|96442.1|96392.1|96442.5|96392.5|96440.9|96390.9|32
1653369940000|2022-05-24 05:25:40|96441.9|96391.9|96437.7|96387.7|96442.4|96392.4|96437.7|96387.7|24
1653369950000|2022-05-24 05:25:50|96439.7|96389.7|96438.7|96388.7|96440.6|96390.6|96434.5|96384.5|36
1653369960000|2022-05-24 05:26:00|96437.4|96387.4|96438.1|96388.1|96438.3|96388.3|96433.5|96383.5|33
1653369970000|2022-05-24 05:26:10|96438.4|96388.4|96440.2|96390.2|96440.6|96390.6|96438.3|96388.3|19
1653369980000|2022-05-24 05:26:20|96440|96390|96439.4|96389.4|96440.4|96390.4|96436|96386|19
1653369990000|2022-05-24 05:26:30|96437.1|96387.1|96440.8|96390.8|96441.9|96391.9|96437.1|96387.1|32
1653370000000|2022-05-24 05:26:40|96441.6|96391.6|96441.4|96391.4|96442.1|96392.1|96440.9|96390.9|16
1653370010000|2022-05-24 05:26:50|96441.2|96391.2|96438.5|96388.5|96441.2|96391.2|96438.4|96388.4|15
1653370020000|2022-05-24 05:27:00|96438.1|96388.1|96436.8|96386.8|96439|96389|96434.9|96384.9|41
1653370030000|2022-05-24 05:27:10|96436.9|96386.9|96441.6|96391.6|96441.9|96391.9|96436.9|96386.9|18
1653370040000|2022-05-24 05:27:20|96441.9|96391.9|96441.4|96391.4|96442.3|96392.3|96441.4|96391.4|10
1653370050000|2022-05-24 05:27:30|96441.5|96391.5|96442.4|96392.4|96442.4|96392.4|96439.2|96389.2|19
1653370060000|2022-05-24 05:27:40|96443.1|96393.1|96442|96392|96443.2|96393.2|96442|96392|16
1653370070000|2022-05-24 05:27:50|96442.3|96392.3|96444.4|96394.4|96445.5|96395.5|96441|96391|25
1653370080000|2022-05-24 05:28:00|96444.1|96394.1|96447.9|96397.9|96447.9|96397.9|96443.6|96393.6|27
1653370090000|2022-05-24 05:28:10|96448.2|96398.2|96449.5|96399.5|96453.4|96403.4|96448.1|96398.1|21
1653370100000|2022-05-24 05:28:20|96450.1|96400.1|96450.1|96400.1|96452.6|96402.6|96448.8|96398.8|22
1653370110000|2022-05-24 05:28:30|96451.2|96401.2|96446.9|96396.9|96452.6|96402.6|96437.2|96387.2|39
1653370120000|2022-05-24 05:28:40|96447.1|96397.1|96450.9|96400.9|96450.9|96400.9|96443|96393|40
1653370130000|2022-05-24 05:28:50|96450.6|96400.6|96437.7|96387.7|96451.6|96401.6|96437.2|96387.2|35
1653370140000|2022-05-24 05:29:00|96437.6|96387.6|96436|96386|96440.1|96390.1|96435.9|96385.9|44
1653370150000|2022-05-24 05:29:10|96434.4|96384.4|96434.1|96384.1|96436.3|96386.3|96431.8|96381.8|36
1653370160000|2022-05-24 05:29:20|96433.9|96383.9|96433.4|96383.4|96434.6|96384.6|96433.3|96383.3|23
1653370170000|2022-05-24 05:29:30|96432.3|96382.3|96435.1|96385.1|96435.9|96385.9|96432.3|96382.3|20
1653370180000|2022-05-24 05:29:40|96435|96385|96433.8|96383.8|96435.4|96385.4|96432.3|96382.3|9
1653370190000|2022-05-24 05:29:50|96431.9|96381.9|96434.1|96384.1|96435.6|96385.6|96431.9|96381.9|15
1653370200000|2022-05-24 05:30:00|96434.7|96384.7|96432.9|96382.9|96435.1|96385.1|96429.3|96379.3|38
1653370210000|2022-05-24 05:30:10|96433.3|96383.3|96437.7|96387.7|96439.5|96389.5|96433.1|96383.1|28
1653370220000|2022-05-24 05:30:20|96437.3|96387.3|96435.5|96385.5|96438.9|96388.9|96433.6|96383.6|29
1653370230000|2022-05-24 05:30:30|96436.1|96386.1|96433.9|96383.9|96436.1|96386.1|96433.5|96383.5|35
1653370240000|2022-05-24 05:30:40|96432.4|96382.4|96433.8|96383.8|96433.8|96383.8|96431.4|96381.4|16
1653370250000|2022-05-24 05:30:50|96432.5|96382.5|96427|96377|96432.7|96382.7|96427|96377|13
1653370260000|2022-05-24 05:31:00|96428.3|96378.3|96436|96386|96436|96386|96424.2|96374.2|26
1653370270000|2022-05-24 05:31:10|96434.5|96384.5|96438.4|96388.4|96440.3|96390.3|96432.3|96382.3|32
1653370280000|2022-05-24 05:31:20|96436.9|96386.9|96434.5|96384.5|96437.1|96387.1|96434.5|96384.5|12
1653370290000|2022-05-24 05:31:30|96435.1|96385.1|96433.3|96383.3|96435.7|96385.7|96432.4|96382.4|25
1653370300000|2022-05-24 05:31:40|96433|96383|96431|96381|96433.4|96383.4|96430.8|96380.8|19
1653370310000|2022-05-24 05:31:50|96428.7|96378.7|96428.3|96378.3|96429.9|96379.9|96428.1|96378.1|7
1653370320000|2022-05-24 05:32:00|96429.1|96379.1|96428.4|96378.4|96431.4|96384.1|96408.9|96371.5|23
1653370330000|2022-05-24 05:32:10|96428|96378|96422.3|96372.3|96428|96378|96417.6|96367.6|24
1653370340000|2022-05-24 05:32:20|96422|96372|96412.4|96362.4|96422.1|96372.1|96411.9|96361.9|41
1653370350000|2022-05-24 05:32:30|96413|96363|96415.3|96365.3|96415.5|96365.5|96409.5|96359.5|34
1653370360000|2022-05-24 05:32:40|96415.7|96365.7|96416.9|96366.9|96418.5|96368.5|96413.7|96363.7|32
1653370370000|2022-05-24 05:32:50|96416.3|96366.3|96412.3|96362.3|96418|96368|96408.7|96358.7|24
1653370380000|2022-05-24 05:33:00|96412|96362|96406.4|96356.4|96417|96367|96406.4|96356.4|31
1653370390000|2022-05-24 05:33:10|96406.5|96356.5|96409.5|96359.5|96415|96365|96406.2|96356.2|35
1653370400000|2022-05-24 05:33:20|96409.8|96359.8|96406.8|96356.8|96409.8|96359.8|96402.1|96352.1|45
1653370410000|2022-05-24 05:33:30|96406.4|96356.4|96409|96359|96409.8|96359.8|96403.4|96353.4|18
1653370420000|2022-05-24 05:33:40|96407.1|96357.1|96411.4|96361.4|96413.8|96363.8|96403.2|96353.2|31
1653370430000|2022-05-24 05:33:50|96411.7|96361.7|96410.9|96360.9|96413.8|96363.8|96404.7|96354.7|52
1653370440000|2022-05-24 05:34:00|96409.3|96359.3|96400.5|96350.5|96412.3|96362.3|96400.5|96350.5|27
1653370450000|2022-05-24 05:34:10|96402.4|96352.4|96411.9|96361.9|96412.8|96362.8|96396.5|96346.5|32
1653370460000|2022-05-24 05:34:20|96409.4|96359.4|96411.6|96361.6|96412.6|96362.6|96404.7|96354.7|31
1653370470000|2022-05-24 05:34:30|96411.9|96361.9|96410.8|96360.8|96416.4|96366.4|96410.8|96360.8|37
1653370480000|2022-05-24 05:34:40|96410.7|96360.7|96409.8|96359.8|96413.9|96363.9|96403.6|96353.6|20
1653370490000|2022-05-24 05:34:50|96411.9|96361.9|96411|96361|96412.7|96362.7|96409|96359|37
1653370500000|2022-05-24 05:35:00|96405.9|96355.9|96405.6|96355.6|96411.2|96361.2|96397.8|96347.8|42
1653370510000|2022-05-24 05:35:10|96401.4|96351.4|96406.5|96356.5|96407.7|96357.7|96399.5|96349.5|26
1653370520000|2022-05-24 05:35:20|96402.3|96352.3|96416.9|96366.9|96418.8|96368.8|96401.5|96351.5|33
1653370530000|2022-05-24 05:35:30|96413.7|96363.7|96421.8|96371.8|96423.1|96373.1|96413.7|96363.7|32
1653370540000|2022-05-24 05:35:40|96421.9|96371.9|96422.9|96372.9|96427|96377|96417.3|96367.3|34
1653370550000|2022-05-24 05:35:50|96422.6|96372.6|96426.1|96376.1|96429|96379|96422.6|96372.6|20
1653370560000|2022-05-24 05:36:00|96426.6|96376.6|96424.9|96374.9|96428.5|96378.5|96424.3|96374.3|23
1653370570000|2022-05-24 05:36:10|96426.1|96376.1|96421.6|96371.6|96426.3|96376.3|96420.7|96370.7|13
1653370580000|2022-05-24 05:36:20|96420.6|96370.6|96423|96373|96425.8|96375.8|96419.4|96369.4|26
1653370590000|2022-05-24 05:36:30|96422.8|96372.8|96433.6|96383.6|96433.6|96383.6|96419.6|96369.6|26
1653370600000|2022-05-24 05:36:40|96428.1|96378.1|96434.2|96384.2|96435.9|96385.9|96428.1|96378.1|33
1653370610000|2022-05-24 05:36:50|96432.9|96382.9|96432.1|96382.1|96433.6|96383.6|96431.2|96381.2|18
1653370620000|2022-05-24 05:37:00|96432.5|96382.5|96429.3|96379.3|96434.1|96384.1|96428.9|96378.9|20
1653370630000|2022-05-24 05:37:10|96429|96379|96427.7|96377.7|96432.9|96382.9|96422.1|96372.1|33
1653370640000|2022-05-24 05:37:20|96426|96376|96424.8|96374.8|96431|96381|96416.7|96366.7|31
1653370650000|2022-05-24 05:37:30|96422.2|96372.2|96424.8|96374.8|96427.4|96377.4|96420|96370|47
1653370660000|2022-05-24 05:37:40|96425.1|96375.1|96430.9|96380.9|96432.1|96382.1|96423.2|96373.2|30
1653370670000|2022-05-24 05:37:50|96430|96380|96434.1|96384.1|96434.3|96384.3|96426.7|96376.7|40
1653370680000|2022-05-24 05:38:00|96434.5|96384.5|96435.7|96385.7|96440|96390|96432.9|96382.9|45
1653370690000|2022-05-24 05:38:10|96433.8|96383.8|96432.1|96382.1|96439.3|96389.3|96432.1|96382.1|33
1653370700000|2022-05-24 05:38:20|96432.7|96382.7|96435.2|96385.2|96436.9|96392.8|96414.6|96376.8|29
1653370710000|2022-05-24 05:38:30|96433|96383|96435|96385|96436.4|96386.4|96430.1|96380.1|27
1653370720000|2022-05-24 05:38:40|96430.4|96380.4|96433.2|96383.2|96434.2|96384.2|96430.1|96380.1|13
1653370730000|2022-05-24 05:38:50|96430.6|96380.6|96433.7|96383.7|96434.7|96384.7|96430.4|96380.4|12
1653370740000|2022-05-24 05:39:00|96434.6|96384.6|96428.4|96378.4|96435|96385|96427.6|96377.6|52
1653370750000|2022-05-24 05:39:10|96429|96379|96429.7|96379.7|96434.2|96384.2|96429|96379|46
1653370760000|2022-05-24 05:39:20|96429.6|96379.6|96432.2|96382.2|96432.9|96382.9|96424.7|96374.7|24
1653370770000|2022-05-24 05:39:30|96429.6|96379.6|96417.1|96392.1|96430.3|96392.1|96417.1|96374.3|21
1653370780000|2022-05-24 05:39:40|96432.2|96382.2|96429.3|96379.3|96435.5|96385.5|96426.3|96376.3|30
1653370790000|2022-05-24 05:39:50|96428.2|96378.2|96433|96383|96433.6|96383.6|96428.2|96378.2|25
1653370800000|2022-05-24 05:40:00|96434.1|96384.1|96433.1|96383.1|96434.2|96384.2|96432.5|96382.5|18
1653370810000|2022-05-24 05:40:10|96432.4|96382.4|96430.8|96380.8|96436.1|96386.1|96430.8|96380.8|23
1653370820000|2022-05-24 05:40:20|96430.4|96380.4|96434.4|96384.4|96434.7|96384.7|96427.5|96377.5|24
1653370830000|2022-05-24 05:40:30|96434.2|96384.2|96436.2|96386.2|96446.9|96396.9|96432.9|96382.9|40
1653370840000|2022-05-24 05:40:40|96436.1|96386.1|96439.5|96389.5|96442.4|96392.4|96436|96386|25
1653370850000|2022-05-24 05:40:50|96439.9|96389.9|96441.5|96391.5|96441.5|96391.5|96438.3|96388.3|22
1653370860000|2022-05-24 05:41:00|96441.4|96391.4|96434.9|96384.9|96441.4|96391.4|96432.8|96382.8|34
1653370870000|2022-05-24 05:41:10|96433.4|96383.4|96434.7|96384.7|96435.2|96385.2|96431.7|96381.7|38
1653370880000|2022-05-24 05:41:20|96432.9|96382.9|96431.1|96381.1|96438.1|96388.1|96431.1|96381.1|20
1653370890000|2022-05-24 05:41:30|96434.7|96384.7|96434.3|96384.3|96435.4|96385.4|96433.1|96383.1|22
1653370900000|2022-05-24 05:41:40|96434.4|96384.4|96431.3|96381.3|96435|96385|96430.3|96380.3|23
1653370910000|2022-05-24 05:41:50|96434.8|96384.8|96436.2|96386.2|96436.3|96386.3|96431.1|96381.1|23
1653370920000|2022-05-24 05:42:00|96436|96386|96433.5|96383.5|96437.1|96387.1|96432.5|96382.5|40
1653370930000|2022-05-24 05:42:10|96433.6|96383.6|96436|96386|96436|96386|96432.3|96382.3|24
1653370940000|2022-05-24 05:42:20|96435.7|96385.7|96434|96384|96435.8|96385.8|96433.9|96383.9|12
1653370950000|2022-05-24 05:42:30|96434.6|96384.6|96435.3|96385.3|96435.6|96385.6|96433.6|96383.6|12
1653370960000|2022-05-24 05:42:40|96435.4|96385.4|96434.8|96384.8|96437|96387|96433.6|96383.6|32
1653370970000|2022-05-24 05:42:50|96438.6|96388.6|96438.2|96388.2|96438.9|96393.7|96418.7|96383.4|28
1653370980000|2022-05-24 05:43:00|96438.1|96388.1|96440.4|96390.4|96444.7|96394.7|96437.5|96387.5|20
1653370990000|2022-05-24 05:43:10|96439.4|96389.4|96441.2|96391.2|96441.2|96391.2|96437.1|96387.1|16
1653371000000|2022-05-24 05:43:20|96441.7|96391.7|96443.5|96393.5|96444.5|96394.5|96439.8|96389.8|33
1653371010000|2022-05-24 05:43:30|96443|96393|96444.5|96394.5|96444.7|96394.7|96441.7|96391.7|25
1653371020000|2022-05-24 05:43:40|96444.3|96394.3|96446.5|96396.5|96447.8|96397.8|96435.6|96385.6|33
1653371030000|2022-05-24 05:43:50|96446.7|96396.7|96438.5|96388.5|96447|96397|96436.8|96386.8|40
1653371040000|2022-05-24 05:44:00|96440.7|96390.7|96428.1|96378.1|96442.1|96392.1|96404.5|96354.5|48
1653371050000|2022-05-24 05:44:10|96429.5|96379.5|96429.7|96379.7|96433.2|96383.2|96428.1|96378.1|39
1653371060000|2022-05-24 05:44:20|96429.5|96379.5|96428.9|96378.9|96432.9|96382.9|96427.2|96377.2|33
1653371070000|2022-05-24 05:44:30|96427.8|96377.8|96435.5|96385.5|96436.3|96386.3|96427.8|96377.8|30
1653371080000|2022-05-24 05:44:40|96435.3|96385.3|96428.7|96378.7|96435.5|96385.5|96427.1|96377.1|38
1653371090000|2022-05-24 05:44:50|96431.7|96381.7|96436.9|96386.9|96437.9|96387.9|96431.7|96381.7|47
1653371100000|2022-05-24 05:45:00|96436.7|96386.7|96437|96387|96438.4|96388.4|96436.7|96386.7|29
1653371110000|2022-05-24 05:45:10|96435.6|96385.6|96439.4|96389.4|96439.4|96389.4|96434|96384|29
1653371120000|2022-05-24 05:45:20|96439.7|96389.7|96438.9|96388.9|96442.6|96392.6|96437.2|96387.2|41
1653371130000|2022-05-24 05:45:30|96438.3|96388.3|96439|96389|96440.1|96390.1|96437.7|96387.7|37
1653371140000|2022-05-24 05:45:40|96438.6|96388.6|96436.5|96386.5|96438.6|96388.6|96434.1|96384.1|21
1653371150000|2022-05-24 05:45:50|96435.9|96385.9|96432|96382|96436.5|96386.5|96431|96381|31
1653371160000|2022-05-24 05:46:00|96431.9|96381.9|96435.9|96385.9|96435.9|96385.9|96431.6|96381.6|41
1653371170000|2022-05-24 05:46:10|96435.3|96385.3|96437.9|96387.9|96438.2|96388.2|96434.9|96384.9|30
1653371180000|2022-05-24 05:46:20|96437.1|96387.1|96444|96394|96444.3|96394.3|96437.1|96387.1|41
1653371190000|2022-05-24 05:46:30|96444.6|96394.6|96436.3|96386.3|96446.8|96396.8|96436.3|96386.3|26
1653371200000|2022-05-24 05:46:40|96437.2|96387.2|96440.6|96390.6|96442.3|96392.3|96437.2|96387.2|23
1653371210000|2022-05-24 05:46:50|96439.4|96389.4|96445.4|96395.4|96445.4|96395.4|96439.4|96389.4|22
1653371220000|2022-05-24 05:47:00|96445.5|96395.5|96438.4|96388.4|96446|96396|96438.4|96388.4|18
1653371230000|2022-05-24 05:47:10|96438.8|96388.8|96429|96379|96438.8|96388.8|96428.3|96378.3|44
1653371240000|2022-05-24 05:47:20|96429.6|96379.6|96435.8|96385.8|96435.9|96385.9|96427.1|96377.1|34
1653371250000|2022-05-24 05:47:30|96435.9|96385.9|96441.3|96391.3|96445.5|96395.5|96435.9|96385.9|28
1653371260000|2022-05-24 05:47:40|96441.2|96391.2|96441.1|96391.1|96441.5|96391.5|96437.3|96387.3|27
1653371270000|2022-05-24 05:47:50|96441.3|96391.3|96438.4|96388.4|96441.9|96391.9|96438.4|96388.4|16
1653371280000|2022-05-24 05:48:00|96438.3|96388.3|96437.8|96387.8|96440.1|96390.1|96432.4|96382.4|32
1653371290000|2022-05-24 05:48:10|96437.4|96387.4|96440.5|96390.5|96441.8|96391.8|96437.4|96387.4|27
1653371300000|2022-05-24 05:48:20|96440.2|96390.2|96442.7|96392.7|96442.7|96392.7|96438.5|96388.5|21
1653371310000|2022-05-24 05:48:30|96443|96393|96442.4|96392.4|96443|96393|96440.7|96390.7|25
1653371320000|2022-05-24 05:48:40|96441.1|96391.1|96437.3|96387.3|96441.1|96391.1|96435.4|96385.4|19
1653371330000|2022-05-24 05:48:50|96436.7|96386.7|96439.2|96389.2|96439.5|96389.5|96435.3|96385.3|20
1653371340000|2022-05-24 05:49:00|96439|96389|96444.2|96394.2|96444.2|96394.2|96437.9|96387.9|36
1653371350000|2022-05-24 05:49:10|96444.6|96394.6|96443.9|96393.9|96446|96396|96441.3|96391.3|19
1653371360000|2022-05-24 05:49:20|96444.4|96394.4|96442.6|96392.6|96444.8|96394.8|96440.8|96390.8|18
1653371370000|2022-05-24 05:49:30|96442.7|96392.7|96442.6|96392.6|96443.9|96393.9|96442.3|96392.3|25
1653371380000|2022-05-24 05:49:40|96442.1|96392.1|96443|96393|96443|96393|96442.1|96392.1|12
1653371390000|2022-05-24 05:49:50|96442.5|96392.5|96444|96394|96444|96394|96439.1|96389.1|14
1653371400000|2022-05-24 05:50:00|96444.1|96394.1|96445.3|96395.3|96445.3|96395.3|96442.5|96392.5|24
1653371410000|2022-05-24 05:50:10|96444.3|96394.3|96445.1|96395.1|96445.4|96395.4|96444.3|96394.3|17
1653371420000|2022-05-24 05:50:20|96444.3|96394.3|96445.9|96395.9|96453.6|96403.6|96441.5|96391.5|38
1653371430000|2022-05-24 05:50:30|96446.6|96396.6|96440.3|96390.3|96447.4|96397.4|96440.3|96390.3|26
1653371440000|2022-05-24 05:50:40|96440.5|96390.5|96443.7|96393.7|96444|96394|96440.4|96390.4|29
1653371450000|2022-05-24 05:50:50|96443.9|96393.9|96440.2|96390.2|96448.7|96398.7|96440.2|96390.2|34
1653371460000|2022-05-24 05:51:00|96444.5|96394.5|96443.3|96393.3|96445.2|96395.2|96442.3|96392.3|39
1653371470000|2022-05-24 05:51:10|96443.4|96393.4|96429.9|96379.9|96443.7|96393.7|96419.5|96369.5|48
1653371480000|2022-05-24 05:51:20|96429.8|96379.8|96425.6|96375.6|96433.8|96383.8|96425.6|96375.6|43
1653371490000|2022-05-24 05:51:30|96425.1|96375.1|96424.5|96374.5|96425.2|96375.2|96421.7|96371.7|20
1653371500000|2022-05-24 05:51:40|96424.4|96374.4|96423.9|96373.9|96424.4|96374.4|96420.1|96370.1|33
1653371510000|2022-05-24 05:51:50|96423.3|96373.3|96423.3|96373.3|96424.3|96374.3|96422|96372|29
1653371520000|2022-05-24 05:52:00|96423|96373|96429.7|96379.7|96429.8|96379.8|96422.8|96372.8|30
1653371530000|2022-05-24 05:52:10|96429.6|96379.6|96429.4|96379.4|96430.6|96380.6|96427.4|96377.4|29
1653371540000|2022-05-24 05:52:20|96429.6|96379.6|96429.2|96379.2|96430.8|96380.8|96429.1|96379.1|29
1653371550000|2022-05-24 05:52:30|96429.3|96379.3|96430.8|96380.8|96432|96382|96429.3|96379.3|17
1653371560000|2022-05-24 05:52:40|96431.1|96381.1|96432.8|96382.8|96434.4|96384.4|96426.9|96376.9|34
1653371570000|2022-05-24 05:52:50|96432.6|96382.6|96427.4|96377.4|96433|96383|96425.1|96375.1|35
1653371580000|2022-05-24 05:53:00|96429.1|96379.1|96426.4|96376.4|96429.1|96379.1|96425.3|96375.3|32
1653371590000|2022-05-24 05:53:10|96426|96376|96424.4|96374.4|96428.7|96378.7|96424.2|96374.2|31
1653371600000|2022-05-24 05:53:20|96425.1|96375.1|96422.1|96372.1|96426|96376|96420.9|96370.9|23
1653371610000|2022-05-24 05:53:30|96421.8|96371.8|96422.4|96372.4|96424.8|96374.8|96419|96369|29
1653371620000|2022-05-24 05:53:40|96423.3|96373.3|96414.1|96364.1|96423.3|96373.3|96411.6|96361.6|24
1653371630000|2022-05-24 05:53:50|96414.8|96364.8|96414.2|96364.2|96417|96367|96410.8|96360.8|35
1653371640000|2022-05-24 05:54:00|96415.2|96365.2|96416.2|96366.2|96416.4|96366.4|96413.7|96363.7|30
1653371650000|2022-05-24 05:54:10|96415.6|96365.6|96420.1|96370.1|96421.8|96371.8|96415.6|96365.6|32
1653371660000|2022-05-24 05:54:20|96419.2|96369.2|96421.8|96371.8|96422.3|96372.3|96416.6|96366.6|33
1653371670000|2022-05-24 05:54:30|96421.6|96371.6|96422.5|96372.5|96424.3|96374.3|96415.7|96365.7|38
1653371680000|2022-05-24 05:54:40|96424.6|96374.6|96406.8|96356.8|96428.4|96378.4|96400.5|96350.5|33
1653371690000|2022-05-24 05:54:50|96407.3|96357.3|96406.6|96356.6|96409.3|96359.3|96403.7|96353.7|44
1653371700000|2022-05-24 05:55:00|96406.5|96356.5|96410.8|96360.8|96410.8|96360.8|96406.5|96356.5|26
1653371710000|2022-05-24 05:55:10|96408|96358|96406.2|96356.2|96408.5|96358.5|96404.5|96354.5|26
1653371720000|2022-05-24 05:55:20|96406.6|96356.6|96406.5|96356.5|96408.1|96358.1|96405.1|96355.1|28
1653371730000|2022-05-24 05:55:30|96407.3|96357.3|96407.5|96357.5|96412.6|96362.6|96404.5|96354.5|31
1653371740000|2022-05-24 05:55:40|96410|96360|96411.1|96361.1|96413.2|96363.2|96406.4|96356.4|26
1653371750000|2022-05-24 05:55:50|96411.3|96361.3|96411.7|96361.7|96413.7|96363.7|96409.2|96359.2|29
1653371760000|2022-05-24 05:56:00|96411.9|96361.9|96412.6|96362.6|96412.6|96362.6|96410.1|96360.1|29
1653371770000|2022-05-24 05:56:10|96411.5|96361.5|96412.6|96362.6|96412.7|96362.7|96408.2|96358.2|28
1653371780000|2022-05-24 05:56:20|96412.9|96362.9|96412.4|96362.4|96413.8|96363.8|96411.2|96361.2|24
1653371790000|2022-05-24 05:56:30|96412.9|96362.9|96405.6|96355.6|96414.1|96364.1|96403.7|96353.7|36
1653371800000|2022-05-24 05:56:40|96405.5|96355.5|96405.8|96355.8|96407.4|96357.4|96404.4|96354.4|26
1653371810000|2022-05-24 05:56:50|96405.3|96355.3|96410.3|96360.3|96410.6|96360.6|96405.3|96355.3|24
1653371820000|2022-05-24 05:57:00|96410.8|96360.8|96412.1|96362.1|96412.1|96362.1|96409.5|96359.5|32
1653371830000|2022-05-24 05:57:10|96411.9|96361.9|96413.2|96363.2|96413.2|96363.2|96411.7|96361.7|21
1653371840000|2022-05-24 05:57:20|96413.5|96363.5|96421.7|96371.7|96422|96372|96410.7|96360.7|43
1653371850000|2022-05-24 05:57:30|96421.9|96371.9|96421.1|96371.1|96422.3|96372.3|96414.3|96364.3|43
1653371860000|2022-05-24 05:57:40|96421.2|96371.2|96418.8|96368.8|96421.7|96371.7|96417.4|96367.4|28
1653371870000|2022-05-24 05:57:50|96418.5|96368.5|96418.5|96368.5|96419.3|96369.3|96415.7|96365.7|33
1653371880000|2022-05-24 05:58:00|96418.3|96368.3|96404.1|96354.1|96418.4|96368.4|96401|96351|53
1653371890000|2022-05-24 05:58:10|96403.5|96353.5|96401|96351|96404.1|96354.1|96398.1|96348.1|34
1653371900000|2022-05-24 05:58:20|96402.6|96352.6|96402.9|96352.9|96404.8|96354.8|96400.7|96350.7|29
1653371910000|2022-05-24 05:58:30|96402.8|96352.8|96400.9|96350.9|96404|96354|96398|96348|33
1653371920000|2022-05-24 05:58:40|96401.4|96351.4|96401.3|96351.3|96402|96352|96398.4|96348.4|23
1653371930000|2022-05-24 05:58:50|96400|96350|96401.8|96351.8|96404|96354|96397.7|96347.7|35
1653371940000|2022-05-24 05:59:00|96402.4|96352.4|96401.3|96351.3|96402.5|96352.5|96397.6|96347.6|32
1653371950000|2022-05-24 05:59:10|96399.9|96349.9|96391.7|96341.7|96401.1|96351.1|96384.3|96334.3|44
1653371960000|2022-05-24 05:59:20|96389.5|96339.5|96394.3|96344.3|96395.9|96345.9|96387.7|96337.7|30
1653371970000|2022-05-24 05:59:30|96393.2|96343.2|96389.5|96339.5|96394.6|96344.6|96389.5|96339.5|21
1653371980000|2022-05-24 05:59:40|96390.4|96340.4|96375.2|96325.2|96392|96342|96373.9|96323.9|31
1653371990000|2022-05-24 05:59:50|96375.4|96325.4|96379.7|96329.7|96379.7|96329.7|96373.6|96323.6|29
1653372000000|2022-05-24 06:00:00|96379.1|96329.1|96340.7|96315.7|96379.1|96329.1|96340.6|96312|53
1653372010000|2022-05-24 06:00:10|96341.2|96316.2|96338.6|96313.6|96344.4|96319.4|96334.7|96309.7|53
1653372020000|2022-05-24 06:00:20|96339.3|96314.3|96354.9|96304.9|96356.9|96320.6|96339.3|96303.3|43
1653372030000|2022-05-24 06:00:30|96355.3|96305.3|96354.2|96304.2|96355.3|96305.3|96353.6|96303.6|31
1653372040000|2022-05-24 06:00:40|96353.6|96303.6|96344.6|96319.6|96357.7|96319.6|96343.9|96303.1|26
1653372050000|2022-05-24 06:00:50|96342.9|96317.9|96337.5|96312.5|96358.5|96319.8|96326.3|96301.3|48
1653372060000|2022-05-24 06:01:00|96336.2|96311.2|96337.8|96312.8|96350.3|96312.8|96332.5|96298.4|42
1653372070000|2022-05-24 06:01:10|96351.2|96301.2|96337.8|96312.8|96351.7|96313.1|96331.7|96293.5|29
1653372080000|2022-05-24 06:01:20|96337.2|96312.2|96342.5|96317.5|96344.9|96319.9|96335|96310|52
1653372090000|2022-05-24 06:01:30|96343|96318|96335|96310|96344.9|96319.9|96332.5|96307.5|55
1653372100000|2022-05-24 06:01:40|96334.7|96309.7|96340.8|96315.8|96342.3|96317.3|96331.2|96306.2|37
1653372110000|2022-05-24 06:01:50|96342.5|96317.5|96349.5|96324.5|96358.6|96328.3|96340.4|96308.5|61
1653372120000|2022-05-24 06:02:00|96349.4|96324.4|96341.3|96316.3|96349.4|96324.4|96341.2|96316.2|52
1653372130000|2022-05-24 06:02:10|96341.8|96316.8|96312.7|96262.7|96350.6|96318.1|96303.6|96259.7|65
1653372140000|2022-05-24 06:02:20|96313.1|96263.1|96325.5|96275.5|96330.5|96280.5|96289.7|96251.2|56
1653372150000|2022-05-24 06:02:30|96314.5|96289.5|96327.3|96302.3|96330.8|96302.3|96311.8|96276.6|34
1653372160000|2022-05-24 06:02:40|96326.3|96301.3|96300.1|96275.1|96340.1|96303.4|96295.5|96270.5|57
1653372170000|2022-05-24 06:02:50|96301.9|96276.9|96282.5|96257.5|96311.8|96286.8|96279.4|96239|50
1653372180000|2022-05-24 06:03:00|96283.4|96258.4|96310.6|96260.6|96342.7|96296.9|96283.4|96258.4|63
1653372190000|2022-05-24 06:03:10|96310.2|96260.2|96309.4|96259.4|96314.6|96275.7|96290.8|96257.7|52
1653372200000|2022-05-24 06:03:20|96308.4|96258.4|96291|96266|96308.9|96266.9|96286.8|96252.6|44
1653372210000|2022-05-24 06:03:30|96291.4|96266.4|96294.3|96269.3|96294.3|96269.3|96290.7|96265.7|27
1653372220000|2022-05-24 06:03:40|96294.4|96269.4|96308.9|96283.9|96313.5|96283.9|96294.4|96263.2|35
1653372230000|2022-05-24 06:03:50|96307.3|96282.3|96312.8|96287.8|96321.4|96287.8|96302.3|96265.2|39
1653372240000|2022-05-24 06:04:00|96312.7|96287.7|96308|96283|96312.7|96287.7|96307.5|96282.5|28
1653372250000|2022-05-24 06:04:10|96308.2|96283.2|96326.3|96276.3|96327.4|96288.3|96308.2|96272.3|30
1653372260000|2022-05-24 06:04:20|96326|96276|96307.2|96282.2|96326.3|96283.8|96307.1|96275.2|22
1653372270000|2022-05-24 06:04:30|96307.5|96282.5|96306.3|96281.3|96316.2|96283|96296.6|96260.2|44
1653372280000|2022-05-24 06:04:40|96306.5|96281.5|96313.2|96288.2|96313.2|96288.2|96302.3|96277.3|36
1653372290000|2022-05-24 06:04:50|96312.5|96287.5|96326.8|96301.8|96340.6|96302.4|96312.5|96274.9|38
1653372300000|2022-05-24 06:05:00|96326.4|96301.4|96322.9|96297.9|96326.9|96301.9|96322.3|96297.3|36
1653372310000|2022-05-24 06:05:10|96322.1|96297.1|96322.2|96272.2|96326.6|96297.2|96308.9|96272.1|43
1653372320000|2022-05-24 06:05:20|96308.5|96283.5|96299.8|96274.8|96322.6|96284.3|96298|96263.2|31
1653372330000|2022-05-24 06:05:30|96299.7|96274.7|96314.7|96289.7|96327.3|96289.7|96298.5|96260.8|33
1653372340000|2022-05-24 06:05:40|96314.8|96289.8|96301.5|96276.5|96315.2|96290.2|96299.4|96274.4|34
1653372350000|2022-05-24 06:05:50|96303.5|96278.5|96298.6|96273.6|96303.5|96278.5|96297.8|96272.8|44
1653372360000|2022-05-24 06:06:00|96298.4|96273.4|96298.8|96273.8|96305.2|96273.8|96285.8|96255.2|68
1653372370000|2022-05-24 06:06:10|96298.7|96273.7|96289.9|96264.9|96298.7|96273.7|96289.9|96264.9|49
1653372380000|2022-05-24 06:06:20|96289.8|96264.8|96291.6|96266.6|96296.3|96271.3|96287.9|96262.9|49
1653372390000|2022-05-24 06:06:30|96291.7|96266.7|96285.8|96260.8|96301.5|96276.5|96282.2|96257.2|47
1653372400000|2022-05-24 06:06:40|96286.7|96261.7|96279.2|96254.2|96295|96270|96275.7|96250.7|47
1653372410000|2022-05-24 06:06:50|96278.3|96253.3|96290.7|96265.7|96315.3|96278.5|96274.7|96249.7|56
1653372420000|2022-05-24 06:07:00|96289.7|96264.7|96308.8|96283.8|96317.3|96292.3|96289.7|96264.1|45
1653372430000|2022-05-24 06:07:10|96309.3|96284.3|96299|96274|96309.3|96284.3|96291.6|96266.6|48
1653372440000|2022-05-24 06:07:20|96297.9|96272.9|96303.2|96278.2|96306.3|96281.3|96294|96269|33
1653372450000|2022-05-24 06:07:30|96301.8|96276.8|96299.7|96274.7|96305.7|96280.7|96298.9|96273.9|47
1653372460000|2022-05-24 06:07:40|96299.8|96274.8|96302.7|96277.7|96303.3|96278.3|96298.9|96273.9|44
1653372470000|2022-05-24 06:07:50|96303|96278|96294|96269|96303.4|96278.4|96293.5|96268.5|38
1653372480000|2022-05-24 06:08:00|96293.4|96268.4|96267.1|96242.1|96293.4|96268.4|96267.1|96242.1|65
1653372490000|2022-05-24 06:08:10|96267.5|96242.5|96268|96243|96288.5|96263.5|96260.7|96235.7|61
1653372500000|2022-05-24 06:08:20|96268.7|96243.7|96274.4|96249.4|96274.4|96249.4|96262.4|96237.4|51
1653372510000|2022-05-24 06:08:30|96275.8|96250.8|96272.7|96247.7|96278.7|96253.7|96270.4|96245.4|40
1653372520000|2022-05-24 06:08:40|96272.2|96247.2|96262.8|96237.8|96273.6|96248.6|96262.8|96237.8|31
1653372530000|2022-05-24 06:08:50|96263.2|96238.2|96271.7|96246.7|96295.9|96258.7|96263.2|96238.2|49
1653372540000|2022-05-24 06:09:00|96272|96247|96311.6|96286.6|96315.3|96287.6|96271.3|96246.3|52
1653372550000|2022-05-24 06:09:10|96310.1|96285.1|96314.1|96289.1|96315.6|96290.6|96310.1|96285.1|26
1653372560000|2022-05-24 06:09:20|96313.9|96288.9|96308.2|96283.2|96313.9|96288.9|96307.8|96282.8|43
1653372570000|2022-05-24 06:09:30|96308.5|96283.5|96309.8|96284.8|96312.5|96287.5|96308.5|96283.5|41
1653372580000|2022-05-24 06:09:40|96309.9|96284.9|96308.5|96283.5|96310.8|96285.8|96303.7|96278.7|30
1653372590000|2022-05-24 06:09:50|96306.1|96281.1|96307.9|96282.9|96308.8|96283.8|96306|96281|19
1653372600000|2022-05-24 06:10:00|96308.2|96283.2|96307.4|96282.4|96310.1|96285.1|96307.4|96282.4|31
1653372610000|2022-05-24 06:10:10|96307.5|96282.5|96318.4|96293.4|96318.4|96293.4|96306.7|96281.7|33
1653372620000|2022-05-24 06:10:20|96317.7|96292.7|96316.7|96291.7|96319.1|96294.1|96314.2|96289.2|27
1653372630000|2022-05-24 06:10:30|96317.1|96292.1|96324.3|96299.3|96324.3|96299.3|96314.9|96289.9|38
1653372640000|2022-05-24 06:10:40|96323.2|96298.2|96317.5|96292.5|96323.2|96298.2|96317.5|96292.5|33
1653372650000|2022-05-24 06:10:50|96317.6|96292.6|96323.2|96298.2|96324.5|96299.5|96316.7|96291.7|45
1653372660000|2022-05-24 06:11:00|96323.5|96298.5|96320|96295|96323.5|96298.5|96318.7|96293.7|32
1653372670000|2022-05-24 06:11:10|96320.2|96295.2|96319.1|96294.1|96321.3|96296.3|96316.4|96291.4|28
1653372680000|2022-05-24 06:11:20|96318.9|96293.9|96317.5|96292.5|96318.9|96293.9|96317.5|96292.5|10
1653372690000|2022-05-24 06:11:30|96317.4|96292.4|96317.2|96292.2|96318.4|96293.4|96317.2|96292.2|16
1653372700000|2022-05-24 06:11:40|96317|96292|96318.6|96293.6|96319.3|96294.3|96316.6|96291.6|21
1653372710000|2022-05-24 06:11:50|96318.8|96293.8|96323|96298|96323.4|96298.4|96318.8|96293.8|24
1653372720000|2022-05-24 06:12:00|96323.7|96298.7|96324.3|96299.3|96327.3|96302.3|96319.9|96294.9|49
1653372730000|2022-05-24 06:12:10|96323.9|96298.9|96322.2|96297.2|96325.9|96300.9|96322.2|96297.2|30
1653372740000|2022-05-24 06:12:20|96323|96298|96327.1|96302.1|96328.9|96303.9|96322|96297|38
1653372750000|2022-05-24 06:12:30|96327.4|96302.4|96327.6|96302.6|96333.9|96308.9|96323.6|96298.6|49
1653372760000|2022-05-24 06:12:40|96327.3|96302.3|96328.6|96303.6|96329.4|96304.4|96327.3|96302.3|21
1653372770000|2022-05-24 06:12:50|96327.6|96302.6|96332.5|96307.5|96332.9|96307.9|96327.6|96302.6|27
1653372780000|2022-05-24 06:13:00|96332.6|96307.6|96333.3|96308.3|96334.6|96309.6|96331.1|96306.1|39
1653372790000|2022-05-24 06:13:10|96333.5|96308.5|96333.1|96308.1|96333.7|96308.7|96330.1|96305.1|30
1653372800000|2022-05-24 06:13:20|96333|96308|96335|96310|96335|96310|96331|96306|28
1653372810000|2022-05-24 06:13:30|96334.7|96309.7|96334.7|96309.7|96334.8|96309.8|96334.3|96309.3|10
1653372820000|2022-05-24 06:13:40|96334|96309|96327.5|96302.5|96335.1|96310.1|96325.3|96300.3|26
1653372830000|2022-05-24 06:13:50|96327.2|96302.2|96324|96299|96327.2|96302.2|96323.1|96298.1|29
1653372840000|2022-05-24 06:14:00|96324.6|96299.6|96326.8|96301.8|96332.1|96307.1|96324.6|96299.6|29
1653372850000|2022-05-24 06:14:10|96323.6|96298.6|96313.8|96288.8|96323.6|96298.6|96302.9|96277.9|40
1653372860000|2022-05-24 06:14:20|96315|96290|96321.4|96296.4|96321.9|96296.9|96313.8|96288.8|31
1653372870000|2022-05-24 06:14:30|96315.4|96290.4|96321.8|96296.8|96321.9|96296.9|96314.2|96289.2|33
1653372880000|2022-05-24 06:14:40|96318.9|96293.9|96321.1|96296.1|96321.4|96296.4|96318.9|96293.9|21
1653372890000|2022-05-24 06:14:50|96321.3|96296.3|96326.2|96301.2|96330.1|96305.1|96321.2|96296.2|31
1653372900000|2022-05-24 06:15:00|96326.3|96301.3|96303.6|96278.6|96326.5|96301.5|96303.1|96278.1|53
1653372910000|2022-05-24 06:15:10|96303.4|96278.4|96294.6|96269.6|96303.4|96278.4|96292.6|96267.6|38
1653372920000|2022-05-24 06:15:20|96294.2|96269.2|96294.1|96269.1|96295.1|96270.1|96293.7|96268.7|12
1653372930000|2022-05-24 06:15:30|96293.7|96268.7|96304|96254|96304|96269.5|96292.3|96254|17
1653372940000|2022-05-24 06:15:40|96300.6|96250.6|96282.4|96257.4|96300.6|96265.7|96275.6|96239|41
1653372950000|2022-05-24 06:15:50|96282.3|96257.3|96264.7|96239.7|96282.3|96257.3|96262.3|96237.3|49
1653372960000|2022-05-24 06:16:00|96265|96240|96272|96247|96283.3|96258.3|96262.9|96225.5|47
1653372970000|2022-05-24 06:16:10|96271.9|96246.9|96283.4|96258.4|96283.4|96258.4|96271.9|96246.9|32
1653372980000|2022-05-24 06:16:20|96280.9|96255.9|96282.7|96257.7|96286.1|96261.1|96280.3|96255.3|41
1653372990000|2022-05-24 06:16:30|96282.2|96257.2|96284.1|96259.1|96287.3|96262.3|96281.6|96256.6|24
1653373000000|2022-05-24 06:16:40|96284.7|96259.7|96279.6|96254.6|96284.7|96259.7|96276.7|96251.7|25
1653373010000|2022-05-24 06:16:50|96280.3|96255.3|96271.4|96246.4|96281.3|96256.3|96271.4|96246.4|30
1653373020000|2022-05-24 06:17:00|96272.3|96247.3|96286.2|96261.2|96314.5|96264.8|96270.1|96245.1|44
1653373030000|2022-05-24 06:17:10|96287.3|96262.3|96287.3|96262.3|96287.3|96262.3|96284.7|96259.7|26
1653373040000|2022-05-24 06:17:20|96286.9|96261.9|96283.1|96258.1|96287.1|96262.1|96281.4|96256.4|31
1653373050000|2022-05-24 06:17:30|96282.7|96257.7|96293.8|96268.8|96297.4|96272.4|96282.7|96257.7|43
1653373060000|2022-05-24 06:17:40|96294.4|96269.4|96269|96244|96294.5|96269.5|96269|96244|53
1653373070000|2022-05-24 06:17:50|96269.7|96244.7|96271.3|96246.3|96275.6|96250.6|96269.4|96244.4|43
1653373080000|2022-05-24 06:18:00|96271.8|96246.8|96258.6|96233.6|96273.7|96246.8|96257.7|96222.1|40
1653373090000|2022-05-24 06:18:10|96258.3|96233.3|96259.1|96234.1|96259.3|96234.3|96256.9|96231.9|27
1653373100000|2022-05-24 06:18:20|96260.8|96235.8|96260.1|96235.1|96264|96239|96258.7|96233.7|42
1653373110000|2022-05-24 06:18:30|96259.9|96234.9|96260.7|96235.7|96261.5|96236.5|96256.1|96231.1|38
1653373120000|2022-05-24 06:18:40|96258.9|96233.9|96288|96238|96288|96252.2|96258.9|96233.9|46
1653373130000|2022-05-24 06:18:50|96276.2|96251.2|96274.4|96249.4|96276.2|96251.2|96269.9|96244.9|35
1653373140000|2022-05-24 06:19:00|96274.9|96249.9|96278.9|96253.9|96282|96257|96274.9|96249.9|35
1653373150000|2022-05-24 06:19:10|96277.2|96252.2|96298.4|96273.4|96314.2|96275.9|96275.5|96250.5|31
1653373160000|2022-05-24 06:19:20|96299.9|96274.9|96291.6|96266.6|96299.9|96274.9|96287.6|96262.6|43
1653373170000|2022-05-24 06:19:30|96288.2|96263.2|96284.1|96259.1|96296.3|96265.4|96281.2|96244.4|39
1653373180000|2022-05-24 06:19:40|96284|96259|96284.6|96259.6|96295.8|96261.7|96281.5|96244.6|33
1653373190000|2022-05-24 06:19:50|96284.2|96259.2|96286.4|96261.4|96286.6|96261.6|96281.7|96256.7|20
1653373200000|2022-05-24 06:20:00|96286.6|96261.6|96284.8|96259.8|96294.7|96269.7|96284.2|96259.2|32
1653373210000|2022-05-24 06:20:10|96285.1|96260.1|96287.7|96262.7|96288.5|96263.5|96285.1|96260.1|20
1653373220000|2022-05-24 06:20:20|96286.9|96261.9|96262.9|96237.9|96286.9|96261.9|96256.4|96231.4|51
1653373230000|2022-05-24 06:20:30|96262.1|96237.1|96260.9|96235.9|96267.9|96242.9|96257.2|96232.2|41
1653373240000|2022-05-24 06:20:40|96261|96236|96267.1|96242.1|96268.2|96243.2|96256.9|96231.9|41
1653373250000|2022-05-24 06:20:50|96275.8|96250.8|96285.7|96260.7|96291.7|96262.3|96271.6|96241.7|56
1653373260000|2022-05-24 06:21:00|96286.6|96261.6|96291.3|96266.3|96293.5|96268.5|96285.5|96260.5|40
1653373270000|2022-05-24 06:21:10|96290.6|96265.6|96302.7|96277.7|96302.7|96277.7|96289.6|96264.6|48
1653373280000|2022-05-24 06:21:20|96302.9|96277.9|96309.6|96284.6|96311.6|96286.6|96301.5|96276.5|35
1653373290000|2022-05-24 06:21:30|96310.3|96285.3|96303.6|96278.6|96310.3|96285.3|96301|96276|31
1653373300000|2022-05-24 06:21:40|96303.5|96278.5|96304.7|96279.7|96307.7|96282.7|96302.1|96277.1|45
1653373310000|2022-05-24 06:21:50|96304.5|96279.5|96308.1|96283.1|96308.2|96283.2|96304|96279|23
1653373320000|2022-05-24 06:22:00|96307.5|96282.5|96305.2|96280.2|96311.1|96286.1|96305.2|96280.2|36
1653373330000|2022-05-24 06:22:10|96305.5|96280.5|96305.1|96280.1|96305.7|96280.7|96302.2|96277.2|22
1653373340000|2022-05-24 06:22:20|96304.4|96279.4|96300.9|96275.9|96306.4|96281.4|96300.8|96275.8|14
1653373350000|2022-05-24 06:22:30|96301.5|96276.5|96291.8|96266.8|96301.8|96276.8|96289.7|96264.7|39
1653373360000|2022-05-24 06:22:40|96291.6|96266.6|96270.8|96245.8|96291.6|96266.6|96269.2|96244.2|45
1653373370000|2022-05-24 06:22:50|96271.1|96246.1|96280.4|96255.4|96282.2|96257.2|96271.1|96246.1|44
1653373380000|2022-05-24 06:23:00|96281.3|96256.3|96286.7|96261.7|96287.3|96262.3|96279.1|96254.1|47
1653373390000|2022-05-24 06:23:10|96285.8|96260.8|96282.2|96257.2|96303.5|96265.5|96281.3|96253.5|43
1653373400000|2022-05-24 06:23:20|96282.3|96257.3|96286.2|96261.2|96286.5|96261.5|96281.3|96256.3|25
1653373410000|2022-05-24 06:23:30|96285.9|96260.9|96284.9|96259.9|96285.9|96260.9|96284.4|96259.4|18
1653373420000|2022-05-24 06:23:40|96284.7|96259.7|96291|96266|96294|96269|96284.4|96259.4|33
1653373430000|2022-05-24 06:23:50|96291.2|96266.2|96284.2|96259.2|96291.3|96266.3|96284.2|96259.2|28
1653373440000|2022-05-24 06:24:00|96284.3|96259.3|96283.5|96258.5|96284.3|96259.3|96280.6|96255.6|34
1653373450000|2022-05-24 06:24:10|96283.2|96258.2|96287.5|96262.5|96287.8|96262.8|96282.7|96257.7|30
1653373460000|2022-05-24 06:24:20|96286.8|96261.8|96286.5|96261.5|96287.8|96262.8|96286.4|96261.4|23
1653373470000|2022-05-24 06:24:30|96286.2|96261.2|96287.1|96262.1|96287.3|96262.3|96285|96260|17
1653373480000|2022-05-24 06:24:40|96286.7|96261.7|96287.8|96262.8|96289.2|96264.2|96286.2|96261.2|22
1653373490000|2022-05-24 06:24:50|96287.4|96262.4|96290.7|96265.7|96293.3|96268.3|96283.5|96258.5|27
1653373500000|2022-05-24 06:25:00|96291.9|96266.9|96283.2|96258.2|96296.1|96271.1|96282.7|96257.7|41
1653373510000|2022-05-24 06:25:10|96282|96257|96287.3|96262.3|96289.1|96264.1|96281.6|96256.6|22
1653373520000|2022-05-24 06:25:20|96287.1|96262.1|96288|96263|96288|96263|96286.2|96261.2|12
1653373530000|2022-05-24 06:25:30|96288.1|96263.1|96286.6|96261.6|96288.2|96263.2|96286.2|96261.2|20
1653373540000|2022-05-24 06:25:40|96286.4|96261.4|96288.9|96263.9|96289.6|96264.6|96286.3|96261.3|13
1653373550000|2022-05-24 06:25:50|96289|96264|96289.7|96264.7|96290.1|96265.1|96289|96264|13
1653373560000|2022-05-24 06:26:00|96290|96265|96289.3|96264.3|96290|96265|96289|96264|12
1653373570000|2022-05-24 06:26:10|96289.4|96264.4|96298|96273|96298.9|96273.9|96289.4|96264.4|24
1653373580000|2022-05-24 06:26:20|96297.8|96272.8|96306.7|96281.7|96307.7|96282.7|96297.8|96272.8|37
1653373590000|2022-05-24 06:26:30|96306.8|96281.8|96307.4|96282.4|96308.5|96283.5|96306.4|96281.4|18
1653373600000|2022-05-24 06:26:40|96307.3|96282.3|96307|96282|96308.2|96283.2|96307|96282|10
1653373610000|2022-05-24 06:26:50|96307.1|96282.1|96316.9|96291.9|96317.1|96292.1|96307|96282|41
1653373620000|2022-05-24 06:27:00|96317|96292|96321|96296|96323|96298|96315.8|96290.8|33
1653373630000|2022-05-24 06:27:10|96320.7|96295.7|96328.7|96303.7|96331.7|96306.7|96320.1|96295.1|41
1653373640000|2022-05-24 06:27:20|96324.9|96299.9|96326.5|96301.5|96328.2|96303.2|96324.9|96299.9|23
1653373650000|2022-05-24 06:27:30|96326.9|96301.9|96329.1|96304.1|96329.9|96304.9|96325.2|96300.2|25
1653373660000|2022-05-24 06:27:40|96329.2|96304.2|96330.7|96305.7|96331.1|96306.1|96328.1|96303.1|23
1653373670000|2022-05-24 06:27:50|96330|96305|96330.3|96305.3|96332.2|96307.2|96329.2|96304.2|29
1653373680000|2022-05-24 06:28:00|96332.1|96307.1|96311|96286|96333.9|96308.9|96308.5|96283.5|37
1653373690000|2022-05-24 06:28:10|96307.2|96282.2|96299|96274|96310.2|96285.2|96297|96272|48
1653373700000|2022-05-24 06:28:20|96299.5|96274.5|96304.8|96279.8|96306.1|96281.1|96299|96274|39
1653373710000|2022-05-24 06:28:30|96304.3|96279.3|96307.3|96282.3|96307.4|96282.4|96303|96278|32
1653373720000|2022-05-24 06:28:40|96307.5|96282.5|96308.5|96283.5|96309.4|96284.4|96306.6|96281.6|20
1653373730000|2022-05-24 06:28:50|96310.3|96285.3|96314.7|96289.7|96315|96290|96308.4|96283.4|25
1653373740000|2022-05-24 06:29:00|96314.9|96289.9|96323.5|96298.5|96325|96300|96314.6|96289.6|31
1653373750000|2022-05-24 06:29:10|96325.4|96300.4|96312.8|96287.8|96325.4|96300.4|96311.9|96286.9|44
1653373760000|2022-05-24 06:29:20|96313.1|96288.1|96306.8|96281.8|96315.1|96290.1|96304.5|96279.5|37
1653373770000|2022-05-24 06:29:30|96306.5|96281.5|96304.4|96279.4|96310.6|96285.6|96303.5|96278.5|37
1653373780000|2022-05-24 06:29:40|96304|96279|96302.2|96277.2|96309|96284|96301.2|96276.2|36
1653373790000|2022-05-24 06:29:50|96301.7|96276.7|96300.1|96275.1|96301.7|96276.7|96299.9|96274.9|21
1653373800000|2022-05-24 06:30:00|96300.4|96275.4|96293.9|96268.9|96301.7|96276.7|96293.3|96268.3|33
1653373810000|2022-05-24 06:30:10|96294|96269|96297.9|96272.9|96298.6|96273.6|96291.8|96266.8|30
1653373820000|2022-05-24 06:30:20|96296.4|96271.4|96293.5|96268.5|96297.8|96272.8|96292.4|96267.4|39
1653373830000|2022-05-24 06:30:30|96294.8|96269.8|96292.2|96267.2|96295.9|96270.9|96290.8|96265.8|30
1653373840000|2022-05-24 06:30:40|96292.1|96267.1|96290.8|96265.8|96292.7|96267.7|96290.2|96265.2|36
1653373850000|2022-05-24 06:30:50|96290.6|96265.6|96283.8|96258.8|96293.1|96268.1|96283|96258|41
1653373860000|2022-05-24 06:31:00|96283.7|96258.7|96279.3|96254.3|96287.7|96262.7|96277.4|96252.4|40
1653373870000|2022-05-24 06:31:10|96278.8|96253.8|96271.6|96246.6|96281.9|96256.9|96271|96246|39
1653373880000|2022-05-24 06:31:20|96272|96247|96259.2|96234.2|96272|96247|96258.5|96233.5|32
1653373890000|2022-05-24 06:31:30|96258.5|96233.5|96249.6|96224.6|96259|96234|96248.3|96223.3|34
1653373900000|2022-05-24 06:31:40|96249|96224|96251.6|96226.6|96255.8|96230.8|96248.9|96223.9|30
1653373910000|2022-05-24 06:31:50|96251.4|96226.4|96250.7|96225.7|96251.6|96226.6|96249.1|96224.1|33
1653373920000|2022-05-24 06:32:00|96250.6|96225.6|96255.3|96230.3|96255.7|96230.7|96249.6|96224.6|44
1653373930000|2022-05-24 06:32:10|96254.1|96229.1|96260.9|96235.9|96262.1|96237.1|96253.3|96228.3|30
1653373940000|2022-05-24 06:32:20|96261.3|96236.3|96259.3|96234.3|96263.5|96238.5|96259.3|96234.3|36
1653373950000|2022-05-24 06:32:30|96259.6|96234.6|96262|96237|96263.5|96238.5|96258.8|96233.8|24
1653373960000|2022-05-24 06:32:40|96261.5|96236.5|96260.3|96235.3|96263.9|96238.9|96260.3|96235.3|34
1653373970000|2022-05-24 06:32:50|96261|96236|96261.9|96236.9|96262.1|96237.1|96261|96236|12
1653373980000|2022-05-24 06:33:00|96262.2|96237.2|96262.6|96237.6|96262.6|96237.6|96259.2|96234.2|29
1653373990000|2022-05-24 06:33:10|96261.9|96236.9|96265.3|96240.3|96265.6|96240.6|96261.4|96236.4|23
1653374000000|2022-05-24 06:33:20|96266.6|96241.6|96259.3|96234.3|96267.6|96242.6|96258.1|96233.1|33
1653374010000|2022-05-24 06:33:30|96259.5|96234.5|96258.6|96233.6|96260.3|96235.3|96256.2|96231.2|31
1653374020000|2022-05-24 06:33:40|96258.7|96233.7|96259.8|96234.8|96260|96235|96258.3|96233.3|22
1653374030000|2022-05-24 06:33:50|96259.6|96234.6|96262.7|96237.7|96263.1|96238.1|96258|96233|29
1653374040000|2022-05-24 06:34:00|96263.9|96238.9|96285|96260|96287.5|96262.5|96263.9|96238.9|61
1653374050000|2022-05-24 06:34:10|96285.2|96260.2|96292.7|96267.7|96292.7|96267.7|96284.1|96259.1|27
1653374060000|2022-05-24 06:34:20|96294.1|96269.1|96300.7|96275.7|96302|96277|96287.6|96262.6|39
1653374070000|2022-05-24 06:34:30|96300.5|96275.5|96301.6|96276.6|96302.6|96277.6|96293.9|96268.9|34
1653374080000|2022-05-24 06:34:40|96301.4|96276.4|96301.4|96276.4|96302.1|96277.1|96301.3|96276.3|11
1653374090000|2022-05-24 06:34:50|96301.5|96276.5|96301.8|96276.8|96301.8|96276.8|96301.1|96276.1|15
1653374100000|2022-05-24 06:35:00|96301.7|96276.7|96306.8|96281.8|96310.9|96285.9|96301.7|96276.7|30
1653374110000|2022-05-24 06:35:10|96307|96282|96305|96280|96307.5|96282.5|96304.9|96279.9|28
1653374120000|2022-05-24 06:35:20|96304.9|96279.9|96309.6|96284.6|96312|96287|96304.8|96279.8|30
1653374130000|2022-05-24 06:35:30|96309.5|96284.5|96311.6|96286.6|96313.9|96288.9|96309.4|96284.4|18
1653374140000|2022-05-24 06:35:40|96312|96287|96310.5|96285.5|96313.8|96288.8|96309.3|96284.3|29
1653374150000|2022-05-24 06:35:50|96310.7|96285.7|96313.1|96288.1|96313.1|96288.1|96310.6|96285.6|23
1653374160000|2022-05-24 06:36:00|96312.9|96287.9|96319.5|96294.5|96321|96296|96309.6|96284.6|27
1653374170000|2022-05-24 06:36:10|96320.4|96295.4|96328.6|96303.6|96332.7|96307.7|96319.2|96294.2|38
1653374180000|2022-05-24 06:36:20|96329.3|96304.3|96325.6|96300.6|96329.5|96304.5|96324.1|96299.1|30
1653374190000|2022-05-24 06:36:30|96325.7|96300.7|96324.1|96299.1|96326|96301|96324.1|96299.1|22
1653374200000|2022-05-24 06:36:40|96324.3|96299.3|96341.2|96316.2|96364.8|96322.4|96324.1|96299.1|49
1653374210000|2022-05-24 06:36:50|96341.4|96316.4|96322.5|96297.5|96345.3|96316.8|96322.5|96289.9|42
1653374220000|2022-05-24 06:37:00|96330.5|96305.5|96334.6|96309.6|96336.9|96311.9|96326.9|96301.9|54
1653374230000|2022-05-24 06:37:10|96333.6|96308.6|96344.7|96319.7|96345.1|96320.1|96332.9|96307.9|48
1653374240000|2022-05-24 06:37:20|96345.6|96320.6|96335|96310|96359.4|96321.8|96332.2|96305.8|48
1653374250000|2022-05-24 06:37:30|96334.8|96309.8|96339.7|96314.7|96345.1|96320.1|96333.5|96308.5|29
1653374260000|2022-05-24 06:37:40|96346.7|96321.7|96355.2|96330.2|96358.5|96333.5|96344.8|96319.8|42
1653374270000|2022-05-24 06:37:50|96358.8|96333.8|96371.4|96346.4|96372.5|96347.5|96356.1|96331.1|52
1653374280000|2022-05-24 06:38:00|96371.9|96346.9|96383.7|96358.7|96383.7|96358.7|96371.9|96346.9|47
1653374290000|2022-05-24 06:38:10|96383.2|96358.2|96383|96358|96386.5|96361.5|96378.4|96353.4|50
1653374300000|2022-05-24 06:38:20|96383.3|96358.3|96382.6|96357.6|96384.7|96359.7|96378.3|96353.3|46
1653374310000|2022-05-24 06:38:30|96382|96357|96384.1|96359.1|96403.2|96364.9|96377.3|96352.3|57
1653374320000|2022-05-24 06:38:40|96387.2|96362.2|96385.4|96360.4|96390|96365|96381.2|96356.2|35
1653374330000|2022-05-24 06:38:50|96385.7|96360.7|96407.8|96382.8|96407.8|96382.8|96380.7|96355.7|50
1653374340000|2022-05-24 06:39:00|96406.2|96381.2|96412|96387|96416.3|96391.3|96406.2|96381.2|58
1653374350000|2022-05-24 06:39:10|96411.8|96386.8|96415.2|96390.2|96418|96393|96407|96382|42
1653374360000|2022-05-24 06:39:20|96415.4|96390.4|96411|96386|96416.2|96391.2|96404.5|96379.5|45
1653374370000|2022-05-24 06:39:30|96408|96383|96397.5|96372.5|96412.1|96387.1|96397.5|96372.5|28
1653374380000|2022-05-24 06:39:40|96397|96372|96397.9|96372.9|96398.7|96373.7|96386.1|96361.1|34
1653374390000|2022-05-24 06:39:50|96398.9|96373.9|96416.8|96391.8|96429.9|96394.6|96397.5|96370.7|51
1653374400000|2022-05-24 06:40:00|96415.3|96390.3|96407.6|96382.6|96418.3|96393.3|96402.9|96377.9|64
1653374410000|2022-05-24 06:40:10|96401.8|96376.8|96386.5|96361.5|96405.9|96380.9|96379.9|96344.2|59
1653374420000|2022-05-24 06:40:20|96387.7|96362.7|96393.1|96368.1|96398.4|96373.4|96383.6|96358.6|51
1653374430000|2022-05-24 06:40:30|96391.4|96366.4|96379.5|96329.5|96406.7|96370.7|96379.4|96329.4|62
1653374440000|2022-05-24 06:40:40|96379.2|96329.2|96350.7|96325.7|96383.3|96334.2|96347.7|96317.1|53
1653374450000|2022-05-24 06:40:50|96350.3|96325.3|96330.2|96305.2|96350.6|96325.6|96329.1|96291.1|49
1653374460000|2022-05-24 06:41:00|96330.1|96305.1|96321.2|96296.2|96330.3|96305.3|96319.5|96294.5|43
1653374470000|2022-05-24 06:41:10|96321|96296|96306.5|96281.5|96321.2|96296.2|96305|96280|53
1653374480000|2022-05-24 06:41:20|96306.3|96281.3|96312.2|96287.2|96313.3|96288.3|96303.3|96278.3|41
1653374490000|2022-05-24 06:41:30|96313.4|96288.4|96320.3|96295.3|96320.8|96295.8|96311.7|96286.7|37
1653374500000|2022-05-24 06:41:40|96320.2|96295.2|96317.2|96292.2|96320.2|96295.2|96314.7|96289.7|38
1653374510000|2022-05-24 06:41:50|96317.7|96292.7|96303.9|96278.9|96326.5|96292.8|96301.3|96276.3|43
1653374520000|2022-05-24 06:42:00|96306|96281|96294.7|96269.7|96306.1|96281.1|96290.6|96265.6|39
1653374530000|2022-05-24 06:42:10|96296|96271|96304.9|96279.9|96321.8|96284.5|96293.6|96268.6|58
1653374540000|2022-05-24 06:42:20|96305.3|96280.3|96306.6|96281.6|96306.6|96281.6|96303.3|96278.3|43
1653374550000|2022-05-24 06:42:30|96306.3|96281.3|96308.9|96283.9|96308.9|96283.9|96305.8|96280.8|32
1653374560000|2022-05-24 06:42:40|96308.8|96283.8|96308|96283|96308.8|96283.8|96301.2|96276.2|28
1653374570000|2022-05-24 06:42:50|96305.4|96280.4|96304.5|96279.5|96332.5|96288.2|96302.1|96274.8|45
1653374580000|2022-05-24 06:43:00|96306|96281|96306.1|96281.1|96311.7|96286.7|96305.1|96280.1|40
1653374590000|2022-05-24 06:43:10|96308.2|96283.2|96303.5|96278.5|96308.2|96283.2|96303.5|96278.5|26
1653374600000|2022-05-24 06:43:20|96303.9|96278.9|96303|96278|96320.6|96281.6|96296.6|96270.6|29
1653374610000|2022-05-24 06:43:30|96302|96277|96298.6|96273.6|96302.8|96277.8|96298.1|96273.1|26
1653374620000|2022-05-24 06:43:40|96298.3|96273.3|96298.3|96273.3|96299|96274|96298|96273|17
1653374630000|2022-05-24 06:43:50|96298.2|96273.2|96283.9|96258.9|96299.5|96274.5|96279.7|96254.7|46
1653374640000|2022-05-24 06:44:00|96283.4|96258.4|96287.7|96262.7|96288.1|96263.1|96282.4|96257.4|51
1653374650000|2022-05-24 06:44:10|96287.8|96262.8|96300.6|96275.6|96311.9|96279.1|96286.8|96255.8|47
1653374660000|2022-05-24 06:44:20|96302|96277|96296.1|96271.1|96305.9|96280.9|96296.1|96271.1|49
1653374670000|2022-05-24 06:44:30|96295.5|96270.5|96302.8|96277.8|96305.5|96280.5|96292.1|96267.1|53
1653374680000|2022-05-24 06:44:40|96301.4|96276.4|96301.5|96276.5|96302.4|96277.4|96296.1|96271.1|51
1653374690000|2022-05-24 06:44:50|96298.9|96273.9|96298.6|96273.6|96300.3|96275.3|96297.9|96272.9|46
1653374700000|2022-05-24 06:45:00|96298.3|96273.3|96307.4|96282.4|96312.6|96287.6|96298.1|96273.1|53
1653374710000|2022-05-24 06:45:10|96306.5|96281.5|96287.1|96262.1|96312.4|96287.4|96281.9|96256.9|38
1653374720000|2022-05-24 06:45:20|96287|96262|96288|96263|96294.1|96269.1|96280.1|96255.1|44
1653374730000|2022-05-24 06:45:30|96287.8|96262.8|96286.6|96261.6|96290.3|96265.3|96285.5|96260.5|32
1653374740000|2022-05-24 06:45:40|96286.4|96261.4|96297.9|96247.9|96303.3|96268.2|96283.7|96246.5|43
1653374750000|2022-05-24 06:45:50|96298|96248|96291.7|96266.7|96298.9|96273.9|96286.7|96247.8|37
1653374760000|2022-05-24 06:46:00|96287.7|96262.7|96315.7|96290.7|96317|96292|96287.7|96262.7|54
1653374770000|2022-05-24 06:46:10|96314.7|96289.7|96324.5|96299.5|96327.7|96302.7|96314|96289|31
1653374780000|2022-05-24 06:46:20|96325.1|96300.1|96337.8|96312.8|96341.9|96316.9|96323.6|96298.6|46
1653374790000|2022-05-24 06:46:30|96337.9|96312.9|96335.1|96310.1|96340.9|96315.9|96334.5|96309.5|39
1653374800000|2022-05-24 06:46:40|96335.3|96310.3|96330.5|96305.5|96335.3|96310.3|96328.2|96303.2|31
1653374810000|2022-05-24 06:46:50|96330.6|96305.6|96334.7|96309.7|96336.8|96311.8|96328.1|96303.1|28
1653374820000|2022-05-24 06:47:00|96333.5|96308.5|96349|96324|96349|96324|96333.5|96308.5|41
1653374830000|2022-05-24 06:47:10|96343.8|96318.8|96358.6|96333.6|96358.6|96333.6|96341|96316|47
1653374840000|2022-05-24 06:47:20|96357.2|96332.2|96367.1|96342.1|96374|96349|96355|96330|40
1653374850000|2022-05-24 06:47:30|96363.8|96338.8|96369.8|96344.8|96370.7|96345.7|96363.8|96338.8|39
1653374860000|2022-05-24 06:47:40|96370|96345|96369.7|96344.7|96372.4|96347.4|96368.1|96343.1|35
1653374870000|2022-05-24 06:47:50|96369.2|96344.2|96373.6|96348.6|96382.7|96357.7|96369.2|96344.2|37
1653374880000|2022-05-24 06:48:00|96373.7|96348.7|96364.3|96339.3|96374|96349|96364.1|96339.1|47
1653374890000|2022-05-24 06:48:10|96348.9|96323.9|96332.5|96307.5|96348.9|96323.9|96329.9|96292.6|44
1653374900000|2022-05-24 06:48:20|96333.4|96308.4|96334.5|96309.5|96336.8|96311.8|96331.2|96306.2|31
1653374910000|2022-05-24 06:48:30|96334|96309|96313.8|96288.8|96334.8|96309.8|96312.6|96275.6|59
1653374920000|2022-05-24 06:48:40|96313.4|96288.4|96303.5|96278.5|96315.4|96290.4|96303.5|96278.5|37
1653374930000|2022-05-24 06:48:50|96303.4|96278.4|96303|96278|96305.4|96280.4|96301.6|96276.6|26
1653374940000|2022-05-24 06:49:00|96303.2|96278.2|96304.1|96279.1|96305.1|96280.1|96299.3|96274.3|28
1653374950000|2022-05-24 06:49:10|96303.8|96278.8|96312.8|96287.8|96313.1|96288.1|96303.8|96278.8|41
1653374960000|2022-05-24 06:49:20|96311.3|96286.3|96314.7|96289.7|96315|96290|96309.9|96284.9|30
1653374970000|2022-05-24 06:49:30|96314.2|96289.2|96313|96288|96315.7|96290.7|96312.7|96287.7|25
1653374980000|2022-05-24 06:49:40|96312.2|96287.2|96311.4|96286.4|96313.3|96288.3|96310.5|96285.5|30
1653374990000|2022-05-24 06:49:50|96311.5|96286.5|96305.5|96280.5|96313|96288|96304|96279|25
1653375000000|2022-05-24 06:50:00|96304.9|96279.9|96301.7|96251.7|96308.2|96283.2|96287.8|96250.6|40
1653375010000|2022-05-24 06:50:10|96301.9|96251.9|96279.9|96254.9|96301.9|96262.4|96279.2|96250.6|48
1653375020000|2022-05-24 06:50:20|96279.2|96254.2|96271.9|96246.9|96283.3|96258.3|96271.9|96246.9|39
1653375030000|2022-05-24 06:50:30|96271.1|96246.1|96253.5|96228.5|96273.3|96248.3|96253.5|96228.5|68
1653375040000|2022-05-24 06:50:40|96254.6|96229.6|96232.7|96207.7|96255.5|96230.5|96230.9|96205.9|62
1653375050000|2022-05-24 06:50:50|96238.5|96213.5|96217.5|96192.5|96238.5|96213.5|96210.7|96185.7|71
1653375060000|2022-05-24 06:51:00|96218.1|96193.1|96218|96193|96219.4|96194.4|96216.2|96191.2|49
1653375070000|2022-05-24 06:51:10|96218.3|96193.3|96216|96191|96228.9|96203.9|96205.3|96180.3|75
1653375080000|2022-05-24 06:51:20|96218.3|96193.3|96222.3|96197.3|96230.8|96205.8|96216.4|96191.4|51
1653375090000|2022-05-24 06:51:30|96222.7|96197.7|96228.2|96203.2|96235.5|96210.5|96217.2|96192.2|67
1653375100000|2022-05-24 06:51:40|96229.2|96204.2|96241.1|96216.1|96251.1|96226.1|96227.1|96202.1|68
1653375110000|2022-05-24 06:51:50|96242|96217|96258.5|96233.5|96258.5|96233.5|96239.3|96214.3|60
1653375120000|2022-05-24 06:52:00|96253.7|96228.7|96251.1|96226.1|96255.1|96230.1|96244.5|96219.5|57
1653375130000|2022-05-24 06:52:10|96251.3|96226.3|96275.3|96250.3|96276.8|96251.8|96251.3|96222|59
1653375140000|2022-05-24 06:52:20|96273.1|96248.1|96270.4|96245.4|96288|96251.8|96264.3|96231.6|52
1653375150000|2022-05-24 06:52:30|96269.4|96244.4|96266.3|96241.3|96276.9|96251.9|96261.1|96236.1|63
1653375160000|2022-05-24 06:52:40|96265.3|96240.3|96243.8|96218.8|96277.1|96252.1|96242.3|96204.7|59
1653375170000|2022-05-24 06:52:50|96243.7|96218.7|96238.9|96213.9|96243.7|96218.7|96234.5|96209.5|40
1653375180000|2022-05-24 06:53:00|96240.5|96215.5|96236.9|96211.9|96244.8|96219.8|96236|96211|46
1653375190000|2022-05-24 06:53:10|96236.7|96211.7|96237.4|96212.4|96238.9|96213.9|96230.6|96205.6|47
1653375200000|2022-05-24 06:53:20|96237.2|96212.2|96204.1|96154.1|96238|96213|96191.2|96151.9|74
1653375210000|2022-05-24 06:53:30|96192.5|96167.5|96178.5|96128.5|96205.3|96174.1|96158.3|96128.5|70
1653375220000|2022-05-24 06:53:40|96169.1|96119.1|96159.2|96134.2|96169.1|96136.6|96119.6|96079.3|78
1653375230000|2022-05-24 06:53:50|96159.3|96134.3|96153|96128|96175.3|96137.8|96149.3|96124.3|73
1653375240000|2022-05-24 06:54:00|96154.1|96129.1|96090.4|96065.4|96158.1|96133.1|96090.4|96065.4|74
1653375250000|2022-05-24 06:54:10|96083.6|96058.6|96094.6|96044.6|96097.7|96058.6|96038|96013|79
1653375260000|2022-05-24 06:54:20|96094.1|96044.1|96086.9|96061.9|96107.2|96072.7|96076.2|96044.1|70
1653375270000|2022-05-24 06:54:30|96087.4|96062.4|96088.4|96063.4|96097.7|96072.7|96085.1|96060.1|58
1653375280000|2022-05-24 06:54:40|96086.6|96061.6|96099.7|96074.7|96124.4|96084.9|96086.6|96061.6|71
1653375290000|2022-05-24 06:54:50|96101.1|96076.1|96086.1|96036.1|96101.1|96076.1|96060.8|96021.9|74
1653375300000|2022-05-24 06:55:00|96086.7|96036.7|96127|96077|96127|96089.5|96079.3|96036.7|64
1653375310000|2022-05-24 06:55:10|96127.7|96077.7|96111.7|96061.7|96131.8|96089.3|96107.3|96058.1|76
1653375320000|2022-05-24 06:55:20|96111.9|96061.9|96089.5|96064.5|96111.9|96066.7|96082.6|96051.9|62
1653375330000|2022-05-24 06:55:30|96087.2|96062.2|96096.2|96071.2|96119.2|96079.4|96085.6|96054.3|74
1653375340000|2022-05-24 06:55:40|96096.8|96071.8|96109.5|96084.5|96129.8|96084.5|96092.4|96067.4|54
1653375350000|2022-05-24 06:55:50|96127.1|96077.1|96147.5|96122.5|96156.6|96122.5|96113|96071.5|67
1653375360000|2022-05-24 06:56:00|96143.7|96118.7|96153.8|96128.8|96176.7|96139.2|96142.3|96117.3|57
1653375370000|2022-05-24 06:56:10|96153.7|96128.7|96161.2|96136.2|96161.2|96136.2|96150.7|96125.7|51
1653375380000|2022-05-24 06:56:20|96159.3|96134.3|96145.5|96120.5|96165.7|96140.7|96129.9|96104.9|59
1653375390000|2022-05-24 06:56:30|96151.8|96126.8|96153.6|96128.6|96159.3|96134.3|96144.8|96119.8|59
1653375400000|2022-05-24 06:56:40|96153.8|96128.8|96160.9|96135.9|96170.6|96145.6|96139.7|96114.7|70
1653375410000|2022-05-24 06:56:50|96159.8|96134.8|96163|96138|96166.6|96141.6|96152.6|96127.6|62
1653375420000|2022-05-24 06:57:00|96163.3|96138.3|96165.8|96140.8|96168.5|96143.5|96159.5|96134.5|58
1653375430000|2022-05-24 06:57:10|96167.1|96142.1|96166.7|96141.7|96178|96142.1|96131.8|96081.8|72
1653375440000|2022-05-24 06:57:20|96166.2|96141.2|96170.7|96145.7|96175.2|96150.2|96158.1|96133.1|53
1653375450000|2022-05-24 06:57:30|96172.2|96147.2|96164.1|96139.1|96178.2|96148.9|96163.3|96128.2|61
1653375460000|2022-05-24 06:57:40|96167.2|96142.2|96155.1|96130.1|96185.7|96143.6|96152.7|96117.4|62
1653375470000|2022-05-24 06:57:50|96153.8|96128.8|96146.9|96121.9|96158.1|96133.1|96141.4|96116.4|60
1653375480000|2022-05-24 06:58:00|96147.3|96122.3|96153|96128|96153|96128|96140.4|96115.4|49
1653375490000|2022-05-24 06:58:10|96153.2|96128.2|96186.1|96161.1|96186.1|96161.1|96142.7|96117.7|54
1653375500000|2022-05-24 06:58:20|96187.6|96162.6|96177|96152|96194.9|96164.7|96160.2|96116.8|76
1653375510000|2022-05-24 06:58:30|96178.1|96128.1|96183.9|96158.9|96187.1|96162.1|96150|96118.7|70
1653375520000|2022-05-24 06:58:40|96181.5|96156.5|96126.6|96101.6|96181.5|96156.5|96116.1|96091.1|69
1653375530000|2022-05-24 06:58:50|96127.3|96102.3|96116.9|96091.9|96138.5|96113.5|96113.8|96088.8|57
1653375540000|2022-05-24 06:59:00|96117|96092|96152.8|96127.8|96155.5|96130.5|96114.1|96089.1|59
1653375550000|2022-05-24 06:59:10|96152|96127|96156.7|96131.7|96167|96142|96146.2|96121.2|57
1653375560000|2022-05-24 06:59:20|96157.8|96132.8|96115.3|96090.3|96157.8|96132.8|96113.2|96088.2|64
1653375570000|2022-05-24 06:59:30|96114.8|96089.8|96130.7|96105.7|96133|96108|96114.6|96089.6|57
1653375580000|2022-05-24 06:59:40|96129.6|96104.6|96153.5|96128.5|96161.1|96136.1|96129.6|96104.6|57
1653375590000|2022-05-24 06:59:50|96155.9|96130.9|96166|96141|96183.3|96158.3|96155.9|96130.9|62
1653375600000|2022-05-24 07:00:00|96165.7|96140.7|96071.1|96046.1|96165.7|96140.7|96063|96033.7|79
1653375610000|2022-05-24 07:00:10|96069.5|96044.5|96053.8|96028.8|96101.4|96066.8|96051.3|96026.3|76
1653375620000|2022-05-24 07:00:20|96057.2|96032.2|95972.2|95947.2|96059.4|96034.4|95950|95925|80
1653375630000|2022-05-24 07:00:30|95974.6|95949.6|95907.5|95857.5|95983.7|95958.7|95891.1|95841.1|80
1653375640000|2022-05-24 07:00:40|95906.5|95856.5|95891.3|95866.3|95937.7|95909.6|95875.4|95850.4|80
1653375650000|2022-05-24 07:00:50|95895.2|95870.2|95860.6|95835.6|95923|95898|95860.6|95835.6|75
1653375660000|2022-05-24 07:01:00|95859.3|95834.3|95896|95871|95910|95877.4|95859.3|95834.3|78
1653375670000|2022-05-24 07:01:10|95892.8|95867.8|95906.6|95881.6|95925.9|95900.9|95892.5|95867.4|79
1653375680000|2022-05-24 07:01:20|95904.4|95879.4|95896.6|95871.6|95909.4|95884.4|95892.9|95867.9|73
1653375690000|2022-05-24 07:01:30|95896|95871|95901.9|95876.9|95904.9|95879.9|95892|95867|69
1653375700000|2022-05-24 07:01:40|95900.1|95875.1|95879.9|95854.9|95901.8|95876.8|95875.6|95850.6|69
1653375710000|2022-05-24 07:01:50|95880.1|95855.1|95850.4|95825.4|95892.4|95867.4|95847.3|95822.3|74
1653375720000|2022-05-24 07:02:00|95849|95824|95867.2|95842.2|95871.5|95846.5|95849|95818.6|76
1653375730000|2022-05-24 07:02:10|95870.5|95845.5|95908.5|95883.5|95909.7|95884.7|95870.5|95845.5|72
1653375740000|2022-05-24 07:02:20|95908.6|95883.6|95903.1|95878.1|95913|95888|95898.4|95873.4|70
1653375750000|2022-05-24 07:02:30|95903.3|95878.3|95900|95875|95903.3|95878.3|95882.7|95857.7|61
1653375760000|2022-05-24 07:02:40|95900.8|95875.8|95925.1|95900.1|95928.6|95903.6|95894.7|95869.7|61
1653375770000|2022-05-24 07:02:50|95924.6|95899.6|95936.1|95911.1|95941.3|95916.3|95916.8|95891.8|70
1653375780000|2022-05-24 07:03:00|95936|95911|95923.3|95898.3|95941.5|95916.5|95922.4|95897.4|71
1653375790000|2022-05-24 07:03:10|95919.9|95894.9|95915.7|95890.7|95957.2|95932.2|95913.6|95888.6|76
1653375800000|2022-05-24 07:03:20|95914.8|95889.8|95902.6|95877.6|95926.4|95901.3|95900.9|95870.3|74
1653375810000|2022-05-24 07:03:30|95903.6|95878.6|95844.7|95819.7|95903.6|95878.6|95841.3|95816.3|74
1653375820000|2022-05-24 07:03:40|95843.9|95818.9|95842.9|95817.9|95865.1|95840.1|95834.3|95809.3|79
1653375830000|2022-05-24 07:03:50|95843.3|95818.3|95848.4|95823.4|95852.3|95827.3|95837.4|95812.4|77
1653375840000|2022-05-24 07:04:00|95847.9|95822.9|95866.7|95841.7|95885.6|95860.6|95847.9|95822.9|64
1653375850000|2022-05-24 07:04:10|95867|95842|95849.8|95824.8|95867|95842|95846.3|95821.3|69
1653375860000|2022-05-24 07:04:20|95846.7|95821.7|95844.1|95819.1|95859.1|95834.1|95843.7|95818.7|60
1653375870000|2022-05-24 07:04:30|95844.7|95819.7|95821.5|95796.5|95845|95820|95821.3|95796.3|58
1653375880000|2022-05-24 07:04:40|95821.8|95796.8|95826.4|95801.4|95830|95805|95820.3|95795.3|53
1653375890000|2022-05-24 07:04:50|95825.3|95800.3|95837.7|95812.7|95840.7|95815.7|95825.3|95800.3|58
1653375900000|2022-05-24 07:05:00|95838|95813|95937.3|95912.3|95937.7|95912.7|95838|95813|74
1653375910000|2022-05-24 07:05:10|95937.1|95912.1|95925.6|95900.6|95951.8|95926.8|95924.8|95899.8|69
1653375920000|2022-05-24 07:05:20|95925.3|95900.3|95930|95905|95931.3|95906.3|95919.9|95894.9|59
1653375930000|2022-05-24 07:05:30|95930.4|95905.4|95918.5|95893.5|95935.7|95910.7|95918.5|95893.5|59
1653375940000|2022-05-24 07:05:40|95919.1|95894.1|95910.7|95885.7|95923.5|95898.5|95908|95883|51
1653375950000|2022-05-24 07:05:50|95911.1|95886.1|95919.6|95894.6|95920|95895|95910.9|95885.9|45
1653375960000|2022-05-24 07:06:00|95920.9|95895.9|95913|95888|95936.4|95911.4|95910.8|95885.8|68
1653375970000|2022-05-24 07:06:10|95913.3|95888.3|95928.8|95903.8|95928.8|95903.8|95912.9|95887.9|56
1653375980000|2022-05-24 07:06:20|95929.3|95904.3|95949.4|95924.4|95951.7|95926.7|95928.5|95903.5|73
1653375990000|2022-05-24 07:06:30|95948.3|95923.3|95955.3|95930.3|95961.3|95936.3|95948.3|95923.3|63
1653376000000|2022-05-24 07:06:40|95955.2|95930.2|95954.5|95929.5|95962.6|95937.6|95953.4|95928.4|57
1653376010000|2022-05-24 07:06:50|95952.4|95927.4|95931.1|95906.1|95954.9|95929.9|95931.1|95906.1|60
1653376020000|2022-05-24 07:07:00|95932.7|95907.7|95939.1|95914.1|95948.4|95923.4|95932.7|95907.7|63
1653376030000|2022-05-24 07:07:10|95938.4|95913.4|95939.8|95914.8|95940.9|95915.9|95931.5|95906.5|64
1653376040000|2022-05-24 07:07:20|95939.7|95914.7|95929.3|95904.3|95940.3|95915.3|95929.3|95904.3|63
1653376050000|2022-05-24 07:07:30|95929.4|95904.4|95917.9|95892.9|95930.1|95905.1|95917.6|95892.6|53
1653376060000|2022-05-24 07:07:40|95917.4|95892.4|95910.1|95885.1|95918.4|95893.4|95906.2|95881.2|53
1653376070000|2022-05-24 07:07:50|95910.2|95885.2|95913.4|95888.4|95919.2|95894.2|95908.6|95883.6|59
1653376080000|2022-05-24 07:08:00|95913.3|95888.3|95928.1|95903.1|95942|95917|95905.4|95880.4|72
1653376090000|2022-05-24 07:08:10|95928.2|95903.2|95927.2|95902.2|95929.3|95904.3|95915|95890|68
1653376100000|2022-05-24 07:08:20|95927.3|95902.3|95908.3|95883.3|95928.4|95903.4|95905.5|95880.5|59
1653376110000|2022-05-24 07:08:30|95908|95883|95896.8|95871.8|95911.1|95886.1|95896.7|95871.7|43
1653376120000|2022-05-24 07:08:40|95898.5|95873.5|95889.5|95864.5|95901.6|95876.6|95889.5|95864.5|47
1653376130000|2022-05-24 07:08:50|95889.2|95864.2|95877.4|95852.4|95891.3|95866.3|95877.4|95852.4|62
1653376140000|2022-05-24 07:09:00|95877.6|95852.6|95881.7|95856.7|95882.2|95857.2|95875.2|95850.2|52
1653376150000|2022-05-24 07:09:10|95882.7|95857.7|95932.6|95907.6|95935.1|95910.1|95881.8|95856.8|62
1653376160000|2022-05-24 07:09:20|95932.4|95907.4|95921.2|95896.2|95937.4|95912.4|95921.2|95896.2|58
1653376170000|2022-05-24 07:09:30|95921.3|95896.3|95927|95902|95928.7|95903.7|95920.2|95895.2|49
1653376180000|2022-05-24 07:09:40|95927.2|95902.2|95915.2|95890.2|95927.2|95902.2|95912.8|95887.8|54
1653376190000|2022-05-24 07:09:50|95915.8|95890.8|95945.8|95920.8|95949.6|95924.6|95915.6|95890.6|52
1653376200000|2022-05-24 07:10:00|95946.4|95921.4|95900.1|95875.1|95951.9|95926.9|95899.5|95874.5|70
1653376210000|2022-05-24 07:10:10|95900.4|95875.4|95924.7|95899.7|95924.7|95899.7|95898.8|95873.8|66
1653376220000|2022-05-24 07:10:20|95926.3|95901.3|95940.7|95915.7|95941.4|95916.4|95918.4|95893.4|68
1653376230000|2022-05-24 07:10:30|95940|95915|95933.7|95908.7|95940|95915|95926.7|95901.7|72
1653376240000|2022-05-24 07:10:40|95933.6|95908.6|95921.5|95896.5|95934.1|95909.1|95920.6|95895.6|49
1653376250000|2022-05-24 07:10:50|95922|95897|95924.4|95899.4|95924.4|95899.4|95918.5|95893.5|45
1653376260000|2022-05-24 07:11:00|95923.4|95898.4|95925.8|95900.8|95933|95908|95923|95898|67
1653376270000|2022-05-24 07:11:10|95926.1|95901.1|95933.1|95908.1|95933.2|95908.2|95925.9|95900.9|61
1653376280000|2022-05-24 07:11:20|95936.3|95911.3|95939|95914|95945.7|95920.7|95933.5|95908.5|49
1653376290000|2022-05-24 07:11:30|95938.9|95913.9|95928.1|95903.1|95939|95914|95924.3|95899.3|61
1653376300000|2022-05-24 07:11:40|95926.1|95901.1|95885.4|95860.4|95927.5|95902.5|95880.8|95855.8|71
1653376310000|2022-05-24 07:11:50|95885|95860|95886.6|95861.6|95894.4|95869.4|95885|95860|66
1653376320000|2022-05-24 07:12:00|95886.3|95861.3|95900.8|95875.8|95900.8|95875.8|95885.9|95860.9|64
1653376330000|2022-05-24 07:12:10|95901.5|95876.5|95917.6|95892.6|95919.4|95894.4|95899.5|95874.5|64
1653376340000|2022-05-24 07:12:20|95917.7|95892.7|95905.4|95880.4|95925|95900|95903.3|95878.3|67
1653376350000|2022-05-24 07:12:30|95905.2|95880.2|95911.4|95886.4|95912.9|95887.9|95901.3|95876.3|70
1653376360000|2022-05-24 07:12:40|95912.1|95887.1|95911.1|95886.1|95918.7|95893.7|95910|95885|64
1653376370000|2022-05-24 07:12:50|95911.4|95886.4|95905.8|95880.8|95911.4|95886.4|95904.5|95879.5|60
1653376380000|2022-05-24 07:13:00|95906|95881|95902.6|95877.6|95910.2|95885.2|95900.3|95875.3|61
1653376390000|2022-05-24 07:13:10|95903.8|95878.8|95907.2|95882.2|95907.8|95882.8|95903|95878|62
1653376400000|2022-05-24 07:13:20|95907.4|95882.4|95832.7|95807.7|95914|95889|95830.9|95789.3|74
1653376410000|2022-05-24 07:13:30|95832|95807|95847.8|95822.8|95854.1|95822.8|95825|95787.6|75
1653376420000|2022-05-24 07:13:40|95848.3|95823.3|95833.9|95808.9|95854|95829|95832.2|95807.2|74
1653376430000|2022-05-24 07:13:50|95833.4|95808.4|95853.3|95828.3|95854|95829|95833.4|95808.4|72
1653376440000|2022-05-24 07:14:00|95853.2|95828.2|95865.8|95840.8|95873.9|95848.9|95853|95828|65
1653376450000|2022-05-24 07:14:10|95863.3|95838.3|95860.3|95835.3|95865.3|95840.3|95852.8|95827.8|72
1653376460000|2022-05-24 07:14:20|95861.4|95836.4|95858.9|95833.9|95866|95841|95855.1|95830.1|66
1653376470000|2022-05-24 07:14:30|95857.2|95832.2|95866.4|95841.4|95867.9|95842.9|95856.7|95831.7|66
1653376480000|2022-05-24 07:14:40|95872.9|95847.9|95859.4|95834.4|95874.4|95849.4|95859.4|95834.4|63
1653376490000|2022-05-24 07:14:50|95857.4|95832.4|95860.3|95835.3|95872.3|95847.3|95850|95816.1|58
1653376500000|2022-05-24 07:15:00|95862.4|95837.4|95897.7|95872.7|95915.5|95875.4|95859.4|95834.4|75
1653376510000|2022-05-24 07:15:10|95898.4|95873.4|95911.3|95886.3|95911.3|95886.3|95885.5|95860.5|67
1653376520000|2022-05-24 07:15:20|95910.4|95885.4|95900.9|95875.9|95932.7|95907.7|95900.9|95875.9|59
1653376530000|2022-05-24 07:15:30|95901.8|95876.8|95906.5|95881.5|95914.7|95889.7|95882.3|95857.3|74
1653376540000|2022-05-24 07:15:40|95906.3|95881.3|95876.6|95851.6|95906.5|95881.5|95872.5|95847.5|60
1653376550000|2022-05-24 07:15:50|95876.2|95851.2|95871.2|95846.2|95883|95858|95869.2|95844.2|61
1653376560000|2022-05-24 07:16:00|95871.7|95846.7|95886.6|95861.6|95886.6|95861.6|95865.2|95840.2|65
1653376570000|2022-05-24 07:16:10|95887|95862|95882.5|95857.5|95891.1|95866.1|95874.1|95849.1|71
1653376580000|2022-05-24 07:16:20|95881.8|95856.8|95873|95848|95883.7|95858.7|95868.8|95843.8|68
1653376590000|2022-05-24 07:16:30|95872|95847|95843.5|95818.5|95872|95847|95835|95810|65
1653376600000|2022-05-24 07:16:40|95842.1|95817.1|95836.3|95811.3|95849.8|95824.8|95836.3|95811.3|61
1653376610000|2022-05-24 07:16:50|95834.6|95809.6|95826.5|95801.5|95838.7|95813.7|95823.8|95798.8|68
1653376620000|2022-05-24 07:17:00|95829|95804|95837.1|95812.1|95853.7|95818.3|95825.1|95796|70
1653376630000|2022-05-24 07:17:10|95836.5|95811.5|95817.4|95792.4|95847.6|95811.5|95814.5|95783.5|64
1653376640000|2022-05-24 07:17:20|95817.2|95792.2|95835.6|95810.6|95839.1|95814.1|95817.2|95792.2|52
1653376650000|2022-05-24 07:17:30|95837.3|95812.3|95846.8|95821.8|95853.5|95828.5|95834.4|95809.4|45
1653376660000|2022-05-24 07:17:40|95848.3|95823.3|95863.6|95838.6|95863.6|95838.6|95845.1|95820.1|52
1653376670000|2022-05-24 07:17:50|95863.5|95838.5|95867.8|95842.8|95869|95844|95862.9|95837.9|50
1653376680000|2022-05-24 07:18:00|95865.6|95840.6|95865.2|95840.2|95867|95842|95863.1|95838.1|50
1653376690000|2022-05-24 07:18:10|95866.4|95841.4|95866.6|95841.6|95869.9|95844.9|95860.6|95835.6|45
1653376700000|2022-05-24 07:18:20|95866.8|95841.8|95865.9|95840.9|95868.5|95843.5|95861.7|95836.7|54
1653376710000|2022-05-24 07:18:30|95864.5|95839.5|95865.5|95840.5|95868.5|95843.5|95860.1|95835.1|58
1653376720000|2022-05-24 07:18:40|95865.4|95840.4|95867.2|95842.2|95870.9|95845.9|95863.4|95838.4|59
1653376730000|2022-05-24 07:18:50|95867.3|95842.3|95870.1|95845.1|95873.2|95848.2|95866.3|95841.3|56
1653376740000|2022-05-24 07:19:00|95867|95842|95882.9|95857.9|95884.6|95859.6|95865.2|95840.2|71
1653376750000|2022-05-24 07:19:10|95881|95856|95875.4|95850.4|95885.8|95860.8|95875.4|95850.4|53
1653376760000|2022-05-24 07:19:20|95876.2|95851.2|95877.9|95852.9|95881|95856|95874.8|95849.8|60
1653376770000|2022-05-24 07:19:30|95878.2|95853.2|95886.8|95861.8|95894.5|95869.5|95877.8|95852.8|59
1653376780000|2022-05-24 07:19:40|95887|95862|95890.3|95865.3|95893.2|95868.2|95884.6|95859.6|62
1653376790000|2022-05-24 07:19:50|95883.8|95858.8|95920.6|95895.6|95920.6|95895.6|95879.4|95854.4|56
1653376800000|2022-05-24 07:20:00|95919.8|95894.8|95897|95872|95934.6|95909.6|95897|95872|72
1653376810000|2022-05-24 07:20:10|95897.7|95872.7|95876.4|95851.4|95900.9|95873.8|95876.4|95850.9|73
1653376820000|2022-05-24 07:20:20|95876.2|95851.2|95871.9|95846.9|95878.8|95853.8|95861|95836|76
1653376830000|2022-05-24 07:20:30|95874.3|95849.3|95844.9|95819.9|95874.3|95849.3|95844.9|95819.9|66
1653376840000|2022-05-24 07:20:40|95846.1|95821.1|95846.2|95821.2|95849.4|95824.4|95842.3|95817.3|70
1653376850000|2022-05-24 07:20:50|95847.6|95822.6|95834.1|95809.1|95847.6|95822.6|95816.5|95791.5|63
1653376860000|2022-05-24 07:21:00|95832.7|95807.7|95818|95793|95843.8|95818.8|95808.1|95774.8|77
1653376870000|2022-05-24 07:21:10|95818.5|95793.5|95809.5|95784.5|95825.8|95794.3|95808.9|95774|61
1653376880000|2022-05-24 07:21:20|95809.8|95784.8|95817|95792|95822.9|95797.9|95809.8|95784.8|62
1653376890000|2022-05-24 07:21:30|95812.5|95787.5|95818.9|95793.9|95821.5|95796.5|95812.2|95787.2|35
1653376900000|2022-05-24 07:21:40|95818.3|95793.3|95823.3|95798.3|95827.3|95802.3|95816.5|95791.5|58
1653376910000|2022-05-24 07:21:50|95821|95796|95798.1|95773.1|95830.9|95796|95790.1|95765.1|67
1653376920000|2022-05-24 07:22:00|95797.6|95772.6|95793.9|95768.9|95801.4|95776.4|95790.4|95765.4|60
1653376930000|2022-05-24 07:22:10|95789.7|95764.7|95777.8|95752.8|95789.7|95764.7|95774.8|95749.8|67
1653376940000|2022-05-24 07:22:20|95777|95752|95767.3|95742.3|95779|95754|95767|95742|58
1653376950000|2022-05-24 07:22:30|95767.6|95742.6|95781|95756|95783.6|95758.6|95766.1|95741.1|44
1653376960000|2022-05-24 07:22:40|95781.3|95756.3|95769.9|95744.9|95781.3|95756.3|95765.5|95740.5|55
1653376970000|2022-05-24 07:22:50|95770.1|95745.1|95774.6|95749.6|95775.3|95750.3|95766.5|95741.5|58
1653376980000|2022-05-24 07:23:00|95774.1|95749.1|95758.4|95733.4|95776|95751|95755.3|95730.3|63
1653376990000|2022-05-24 07:23:10|95762|95737|95797.2|95772.2|95814.9|95789.9|95758.1|95733.1|66
1653377000000|2022-05-24 07:23:20|95798.8|95773.8|95812.2|95787.2|95816.2|95791.2|95785.9|95760.9|64
1653377010000|2022-05-24 07:23:30|95813.4|95788.4|95817.8|95792.8|95817.9|95792.9|95806.4|95781.4|63
1653377020000|2022-05-24 07:23:40|95818|95793|95832.5|95807.5|95838.5|95813.5|95818|95793|72
1653377030000|2022-05-24 07:23:50|95831.1|95806.1|95845.5|95820.5|95847|95822|95827.6|95802.6|57
1653377040000|2022-05-24 07:24:00|95847.3|95822.3|95857.2|95832.2|95868.3|95843.3|95847|95822|69
1653377050000|2022-05-24 07:24:10|95857.7|95832.7|95868.2|95843.2|95870.1|95845.1|95846.1|95821.1|64
1653377060000|2022-05-24 07:24:20|95870.2|95845.2|95860.3|95835.3|95870.2|95845.2|95860.3|95835.3|58
1653377070000|2022-05-24 07:24:30|95861.7|95836.7|95866.2|95841.2|95871.8|95846.8|95860.5|95835.5|63
1653377080000|2022-05-24 07:24:40|95865.5|95840.5|95865.3|95840.3|95867|95842|95852.7|95827.7|58
1653377090000|2022-05-24 07:24:50|95865.9|95840.9|95864|95839|95876.2|95851.2|95863.6|95838.6|62
1653377100000|2022-05-24 07:25:00|95864.5|95839.5|95856|95831|95864.5|95839.5|95845.6|95820.6|61
1653377110000|2022-05-24 07:25:10|95855.9|95830.9|95856.8|95831.8|95858.7|95833.7|95848.9|95823.9|55
1653377120000|2022-05-24 07:25:20|95854.4|95829.4|95880.6|95855.6|95881.1|95856.1|95853.5|95828.5|56
1653377130000|2022-05-24 07:25:30|95880.8|95855.8|95884.5|95859.5|95887.6|95862.6|95880.8|95855.8|51
1653377140000|2022-05-24 07:25:40|95885|95860|95882.3|95857.3|95885|95860|95878|95853|47
1653377150000|2022-05-24 07:25:50|95882.2|95857.2|95882.9|95857.9|95886.7|95861.7|95880.4|95855.4|46
1653377160000|2022-05-24 07:26:00|95882.3|95857.3|95883.7|95858.7|95885.3|95860.3|95881|95856|57
1653377170000|2022-05-24 07:26:10|95883.6|95858.6|95947.2|95897.2|95947.2|95903.8|95881.3|95856.3|60
1653377180000|2022-05-24 07:26:20|95946.5|95896.5|95927.2|95902.2|95946.5|95912.9|95926.7|95896.5|66
1653377190000|2022-05-24 07:26:30|95926.8|95901.8|95946.8|95921.8|95947.9|95922.9|95924.3|95899.3|63
1653377200000|2022-05-24 07:26:40|95946.9|95921.9|95945.4|95920.4|95947.7|95922.7|95941|95916|51
1653377210000|2022-05-24 07:26:50|95945.8|95920.8|95933.8|95908.8|95946.6|95921.6|95933.8|95908.8|52
1653377220000|2022-05-24 07:27:00|95934.4|95909.4|95930.9|95905.9|95942.8|95917.8|95930.8|95905.8|57
1653377230000|2022-05-24 07:27:10|95931.8|95906.8|95926.9|95901.9|95935.9|95910.9|95926.4|95901.4|54
1653377240000|2022-05-24 07:27:20|95927.3|95902.3|95948.3|95923.3|95955.9|95930.9|95926|95901|64
1653377250000|2022-05-24 07:27:30|95948.1|95923.1|95949.2|95924.2|95950.6|95925.6|95946.2|95921.2|43
1653377260000|2022-05-24 07:27:40|95949.3|95924.3|95946.5|95921.5|95950|95925|95945.2|95920.2|44
1653377270000|2022-05-24 07:27:50|95946.6|95921.6|95944.1|95919.1|95947.7|95922.7|95943.2|95918.2|36
1653377280000|2022-05-24 07:28:00|95944.7|95919.7|95942.3|95917.3|95950.2|95925.2|95938.9|95913.9|62
1653377290000|2022-05-24 07:28:10|95943.1|95918.1|95933.9|95908.9|95947.5|95922.5|95930.7|95905.7|53
1653377300000|2022-05-24 07:28:20|95933.2|95908.2|95930.4|95905.4|95934.3|95909.3|95929|95904|55
1653377310000|2022-05-24 07:28:30|95929.3|95904.3|95925.7|95900.7|95932.2|95907.2|95925.5|95900.5|41
1653377320000|2022-05-24 07:28:40|95926.2|95901.2|95921.5|95896.5|95927.4|95902.4|95921.5|95896.5|49
1653377330000|2022-05-24 07:28:50|95921.7|95896.7|95915.1|95890.1|95922.9|95897.9|95911.3|95886.3|53
1653377340000|2022-05-24 07:29:00|95915.5|95890.5|95895.5|95870.5|95915.5|95890.5|95889|95864|61
1653377350000|2022-05-24 07:29:10|95895|95870|95908.9|95883.9|95910.3|95885.3|95891.2|95866.2|53
1653377360000|2022-05-24 07:29:20|95908.7|95883.7|95922.2|95897.2|95922.3|95897.3|95907|95882|50
1653377370000|2022-05-24 07:29:30|95921.9|95896.9|95915.5|95890.5|95929|95904|95902.2|95877.2|68
1653377380000|2022-05-24 07:29:40|95917.2|95892.2|95916.9|95891.9|95920|95895|95915.8|95890.8|47
1653377390000|2022-05-24 07:29:50|95917.7|95892.7|95916.9|95891.9|95931.8|95896.4|95915.1|95877.4|48
1653377400000|2022-05-24 07:30:00|95917|95892|95869.1|95844.1|95917|95892|95850.4|95825.4|77
1653377410000|2022-05-24 07:30:10|95857.7|95832.7|95856.8|95831.8|95868.5|95843.5|95833.9|95808.9|76
1653377420000|2022-05-24 07:30:20|95857.2|95832.2|95876.8|95851.8|95881.2|95856.2|95857.2|95832.2|68
1653377430000|2022-05-24 07:30:30|95876.6|95851.6|95886.1|95861.1|95886.7|95861.7|95870.7|95845.7|66
1653377440000|2022-05-24 07:30:40|95886.2|95861.2|95890.7|95865.7|95890.8|95865.8|95875|95850|56
1653377450000|2022-05-24 07:30:50|95890.8|95865.8|95888.8|95863.8|95899.7|95874.7|95887.5|95862.5|64
1653377460000|2022-05-24 07:31:00|95889.1|95864.1|95878|95853|95895.8|95870.8|95875.2|95850.2|57
1653377470000|2022-05-24 07:31:10|95878.1|95853.1|95885.1|95860.1|95885.5|95860.5|95877.6|95852.6|44
1653377480000|2022-05-24 07:31:20|95884.9|95859.9|95893|95868|95893.4|95868.4|95877.4|95852.4|51
1653377490000|2022-05-24 07:31:30|95892.6|95867.6|95899.5|95874.5|95902.6|95877.6|95892.1|95867.1|48
1653377500000|2022-05-24 07:31:40|95899.2|95874.2|95904.9|95879.9|95905.5|95880.5|95898.7|95873.7|42
1653377510000|2022-05-24 07:31:50|95904.8|95879.8|95939.4|95914.4|95939.4|95914.4|95901.8|95876.8|59
1653377520000|2022-05-24 07:32:00|95936.6|95911.6|95936.1|95911.1|95956.2|95931.2|95935.4|95910.4|73
1653377530000|2022-05-24 07:32:10|95935.6|95910.6|95932|95907|95936.2|95911.2|95921.6|95896.6|64
1653377540000|2022-05-24 07:32:20|95934.2|95909.2|95941.3|95916.3|95941.5|95916.5|95932.5|95907.5|69
1653377550000|2022-05-24 07:32:30|95935.6|95910.6|95944.6|95919.6|95949|95924|95935.6|95910.6|54
1653377560000|2022-05-24 07:32:40|95944.4|95919.4|95942.8|95917.8|95947.2|95922.2|95940.8|95915.8|49
1653377570000|2022-05-24 07:32:50|95943|95918|95921.6|95896.6|95943.2|95918.2|95913.4|95888.4|60
1653377580000|2022-05-24 07:33:00|95924.9|95899.9|95921.8|95896.8|95924.9|95899.9|95915.6|95890.6|50
1653377590000|2022-05-24 07:33:10|95925.8|95900.8|95900.9|95875.9|95925.8|95900.8|95899.7|95874.7|43
1653377600000|2022-05-24 07:33:20|95901|95876|95903.3|95878.3|95905.9|95880.9|95900.1|95875.1|42
1653377610000|2022-05-24 07:33:30|95905.9|95880.9|95919.4|95894.4|95919.9|95894.9|95902.5|95877.5|48
1653377620000|2022-05-24 07:33:40|95919.1|95894.1|95915.5|95890.5|95921.2|95896.2|95912.1|95887.1|46
1653377630000|2022-05-24 07:33:50|95915|95890|95911.5|95886.5|95915|95890|95905.9|95880.9|62
1653377640000|2022-05-24 07:34:00|95911.7|95886.7|95908|95883|95920.7|95895.7|95907.1|95882.1|56
1653377650000|2022-05-24 07:34:10|95908.2|95883.2|95914.3|95889.3|95918.1|95893.1|95907.7|95882.7|44
1653377660000|2022-05-24 07:34:20|95912.9|95887.9|95918.4|95893.4|95920.8|95895.8|95912.5|95887.5|49
1653377670000|2022-05-24 07:34:30|95918.3|95893.3|95909.1|95884.1|95919.5|95894.5|95908.9|95883.9|43
1653377680000|2022-05-24 07:34:40|95909.8|95884.8|95896.9|95871.9|95913.8|95888.8|95895.9|95870.9|58
1653377690000|2022-05-24 07:34:50|95899.3|95874.3|95907.9|95882.9|95908.6|95883.6|95897.1|95872.1|50
1653377700000|2022-05-24 07:35:00|95907.4|95882.4|95916.5|95891.5|95919.2|95894.2|95904.7|95879.7|70
1653377710000|2022-05-24 07:35:10|95916.1|95891.1|95916.8|95891.8|95924.7|95899.7|95915.2|95890.2|56
1653377720000|2022-05-24 07:35:20|95916.5|95891.5|95890.7|95865.7|95917.8|95892.8|95887.3|95862.3|64
1653377730000|2022-05-24 07:35:30|95890.6|95865.6|95898.1|95873.1|95901.4|95876.4|95890|95865|62
1653377740000|2022-05-24 07:35:40|95898.9|95873.9|95924.8|95899.8|95928.2|95903.2|95890.8|95865.8|68
1653377750000|2022-05-24 07:35:50|95922.5|95897.5|95922.3|95897.3|95925.7|95900.7|95921.4|95896.4|44
1653377760000|2022-05-24 07:36:00|95925|95900|95929.2|95904.2|95929.2|95904.2|95921.8|95896.8|57
1653377770000|2022-05-24 07:36:10|95930.7|95905.7|95907.6|95882.6|95931.4|95906.4|95907.6|95882.6|58
1653377780000|2022-05-24 07:36:20|95907.4|95882.4|95916.6|95891.6|95918.8|95892.7|95905.1|95868.8|62
1653377790000|2022-05-24 07:36:30|95914.1|95889.1|95942.7|95917.7|95946.1|95921.1|95912.1|95887.1|69
1653377800000|2022-05-24 07:36:40|95942.3|95917.3|95946.2|95921.2|95949.9|95924.9|95942.3|95917.3|55
1653377810000|2022-05-24 07:36:50|95947.5|95922.5|95973.3|95948.3|95993.4|95961|95947.5|95922.5|67
1653377820000|2022-05-24 07:37:00|95974.5|95949.5|95978.1|95953.1|95982.1|95957.1|95961.8|95936.8|66
1653377830000|2022-05-24 07:37:10|95976.3|95951.3|95969|95944|95983.7|95958.7|95966|95941|59
1653377840000|2022-05-24 07:37:20|95969.5|95944.5|95960.9|95935.9|95969.5|95944.5|95954.3|95929.3|62
1653377850000|2022-05-24 07:37:30|95960.8|95935.8|95961.3|95936.3|95962.3|95937.3|95956|95931|56
1653377860000|2022-05-24 07:37:40|95961.5|95936.5|95960.9|95935.9|95962.2|95937.2|95954|95929|50
1653377870000|2022-05-24 07:37:50|95960.5|95935.5|95977|95952|95985.7|95960.7|95954.9|95929.9|60
1653377880000|2022-05-24 07:38:00|95977.4|95952.4|95979.8|95954.8|95993.2|95968.2|95966.3|95941.3|57
1653377890000|2022-05-24 07:38:10|95981.1|95956.1|95953.3|95928.3|95982.2|95957.2|95949.9|95904.3|61
1653377900000|2022-05-24 07:38:20|95953.2|95928.2|95964.7|95939.7|95966.2|95941.2|95951.5|95926.5|54
1653377910000|2022-05-24 07:38:30|95966.6|95941.6|95989.1|95964.1|95990.5|95965.5|95965.5|95940.5|61
1653377920000|2022-05-24 07:38:40|95989.2|95964.2|95957.3|95932.3|95990.8|95965.8|95957.1|95932.1|63
1653377930000|2022-05-24 07:38:50|95957|95932|95978.5|95953.5|95979.4|95954.4|95956.7|95931.7|60
1653377940000|2022-05-24 07:39:00|95979.2|95954.2|95971|95946|95980.3|95955.3|95968.1|95943.1|39
1653377950000|2022-05-24 07:39:10|95968.8|95943.8|95969.3|95944.3|95974.4|95949.4|95968|95943|44
1653377960000|2022-05-24 07:39:20|95969.4|95944.4|95983.5|95958.5|95983.6|95958.6|95969.4|95944.4|39
1653377970000|2022-05-24 07:39:30|95982.4|95957.4|95977.2|95952.2|95982.4|95957.4|95972.6|95947.6|41
1653377980000|2022-05-24 07:39:40|95978.1|95953.1|95974.7|95949.7|95978.3|95953.3|95974.3|95949.3|46
1653377990000|2022-05-24 07:39:50|95974.5|95949.5|95977.6|95952.6|95989.8|95964.8|95973.5|95948.5|54
1653378000000|2022-05-24 07:40:00|95977|95952|95976.3|95951.3|95987.1|95962.1|95972.4|95947.4|58
1653378010000|2022-05-24 07:40:10|95976.6|95951.6|95989|95964|95991.5|95966.5|95972.7|95947.7|68
1653378020000|2022-05-24 07:40:20|95989.1|95964.1|95980.5|95955.5|95989.3|95964.3|95976.2|95951.2|42
1653378030000|2022-05-24 07:40:30|95981|95956|95986.7|95961.7|95986.7|95961.7|95979.9|95954.9|52
1653378040000|2022-05-24 07:40:40|95985.7|95960.7|95984.6|95959.6|95987.3|95962.3|95983|95958|41
1653378050000|2022-05-24 07:40:50|95983.9|95958.9|95986.2|95961.2|95990.2|95965.2|95982.3|95957.3|58
1653378060000|2022-05-24 07:41:00|95986.1|95961.1|95972.2|95947.2|95989.9|95964.9|95968.9|95943.9|65
1653378070000|2022-05-24 07:41:10|95969.8|95944.8|95966.7|95941.7|95971.9|95946.9|95960.6|95935.6|53
1653378080000|2022-05-24 07:41:20|95966.6|95941.6|95970.2|95945.2|95980.4|95955.4|95964.8|95939.8|69
1653378090000|2022-05-24 07:41:30|95969.3|95944.3|95965.9|95940.9|95969.9|95944.9|95962.4|95937.4|42
1653378100000|2022-05-24 07:41:40|95966.1|95941.1|95969.8|95944.8|95971.2|95946.2|95960.5|95935.5|55
1653378110000|2022-05-24 07:41:50|95967.4|95942.4|95980.4|95955.4|95985.7|95960.7|95963|95938|68
1653378120000|2022-05-24 07:42:00|95981.5|95956.5|95977.3|95952.3|95981.5|95956.5|95973|95948|55
1653378130000|2022-05-24 07:42:10|95977.2|95952.2|95969.6|95944.6|95978.3|95953.3|95966.3|95941.3|40
1653378140000|2022-05-24 07:42:20|95971.6|95946.6|95967.3|95942.3|95988.1|95963.1|95966.3|95941.3|57
1653378150000|2022-05-24 07:42:30|95966.3|95941.3|95945.9|95920.9|95966.7|95941.7|95941.2|95911.1|67
1653378160000|2022-05-24 07:42:40|95945.7|95920.7|95964.2|95939.2|95964.2|95939.2|95944.3|95919.3|60
1653378170000|2022-05-24 07:42:50|95965.6|95940.6|95965.8|95940.8|95967|95942|95959.1|95934.1|47
1653378180000|2022-05-24 07:43:00|95965.5|95940.5|95968.3|95943.3|95973.9|95944.7|95958.9|95923.9|61
1653378190000|2022-05-24 07:43:10|95967.6|95942.6|95972.6|95947.6|95978.4|95953.4|95960.7|95935.7|66
1653378200000|2022-05-24 07:43:20|95973.7|95948.7|95970.9|95945.9|95973.7|95948.7|95960.9|95935.9|66
1653378210000|2022-05-24 07:43:30|95970.8|95945.8|95968.9|95943.9|95982.4|95957.4|95968.9|95943.9|72
1653378220000|2022-05-24 07:43:40|95969|95944|95967.3|95942.3|95972.8|95947.8|95960.4|95935.4|54
1653378230000|2022-05-24 07:43:50|95967.2|95942.2|95962.8|95937.8|95968.5|95943.5|95958.7|95933.7|69
1653378240000|2022-05-24 07:44:00|95963.2|95938.2|95978.8|95953.8|95979|95954|95962.5|95937.5|67
1653378250000|2022-05-24 07:44:10|95976.8|95951.8|95970.7|95945.7|95981.9|95956.9|95968.1|95943.1|68
1653378260000|2022-05-24 07:44:20|95970.8|95945.8|95975.6|95950.6|95977.9|95952.9|95965.6|95940.6|57
1653378270000|2022-05-24 07:44:30|95975.4|95950.4|95969.2|95944.2|95977.5|95952.5|95966.5|95941.5|56
1653378280000|2022-05-24 07:44:40|95969.1|95944.1|95955.8|95930.8|95973|95948|95947.4|95922.4|70
1653378290000|2022-05-24 07:44:50|95958.1|95933.1|95956.7|95931.7|95961.6|95936.6|95952.4|95927.4|69
1653378300000|2022-05-24 07:45:00|95956.6|95931.6|95949.7|95924.7|95962.6|95937.6|95949.7|95924.7|58
1653378310000|2022-05-24 07:45:10|95952.4|95927.4|95932.7|95907.7|95952.4|95927.4|95929.3|95904.3|62
1653378320000|2022-05-24 07:45:20|95933.6|95908.6|95946.1|95921.1|95961|95936|95930.8|95905.8|60
1653378330000|2022-05-24 07:45:30|95946.2|95921.2|95945.8|95920.8|95948.9|95923.9|95944.5|95919.5|39
1653378340000|2022-05-24 07:45:40|95945.3|95920.3|95948.9|95923.9|95955.9|95930.9|95942.7|95917.7|54
1653378350000|2022-05-24 07:45:50|95948.4|95923.4|95987.4|95962.4|96003.1|95966.3|95948.4|95923.4|74
1653378360000|2022-05-24 07:46:00|95988.4|95963.4|96012.6|95987.6|96016.2|95991.2|95988.4|95963.4|65
1653378370000|2022-05-24 07:46:10|96011|95986|96028.3|96003.3|96029.3|96004.3|96007.6|95982.6|54
1653378380000|2022-05-24 07:46:20|96029|96004|96047.3|96022.3|96047.3|96022.3|96023.6|95998.6|51
1653378390000|2022-05-24 07:46:30|96047.1|96022.1|96034.6|96009.6|96048.5|96023.5|96034.6|96009.6|40
1653378400000|2022-05-24 07:46:40|96034.2|96009.2|96026.7|96001.7|96034.2|96009.2|96018.8|95993.8|48
1653378410000|2022-05-24 07:46:50|96021.5|95996.5|96028.8|96003.8|96030.2|96005.2|96021.5|95996.5|34
1653378420000|2022-05-24 07:47:00|96029.4|96004.4|95959.3|95934.3|96031.6|96006.6|95958.9|95933.9|55
1653378430000|2022-05-24 07:47:10|95959.2|95934.2|95970.1|95945.1|95984.2|95959.2|95947.1|95922.1|63
1653378440000|2022-05-24 07:47:20|95968.3|95943.3|95971.8|95946.8|95975.3|95950.3|95963.2|95938.2|61
1653378450000|2022-05-24 07:47:30|95971.5|95946.5|95994.9|95969.9|95999.4|95974.4|95971.5|95946.5|59
1653378460000|2022-05-24 07:47:40|95992.4|95967.4|96013.2|95988.2|96015.5|95990.5|95991.4|95966.4|51
1653378470000|2022-05-24 07:47:50|96014.3|95989.3|96007.9|95982.9|96017.1|95992.1|96005.7|95980.7|54
1653378480000|2022-05-24 07:48:00|96007.8|95982.8|96008.7|95983.7|96008.7|95983.7|96006|95981|39
1653378490000|2022-05-24 07:48:10|96008.6|95983.6|96017.1|95992.1|96017.5|95992.5|96005.8|95980.8|45
1653378500000|2022-05-24 07:48:20|96017.3|95992.3|96036.5|96011.5|96037.3|96012.3|96017.1|95992.1|57
1653378510000|2022-05-24 07:48:30|96037.2|96012.2|96037.6|96012.6|96040.4|96015.4|96036.2|96011.2|49
1653378520000|2022-05-24 07:48:40|96037.8|96012.8|96038|96013|96038.1|96013.1|96036.3|96011.3|32
1653378530000|2022-05-24 07:48:50|96037.8|96012.8|96038.2|96013.2|96045.1|96020.1|96034.5|96009.5|44
1653378540000|2022-05-24 07:49:00|96037|96012|96037.2|96012.2|96037.9|96012.9|96030.1|96005.1|63
1653378550000|2022-05-24 07:49:10|96038.6|96013.6|96038.2|96013.2|96042.5|96017.5|96036.7|96011.7|51
1653378560000|2022-05-24 07:49:20|96038.8|96013.8|96034.4|96009.4|96045|96020|96034.4|96009.4|52
1653378570000|2022-05-24 07:49:30|96033.8|96008.8|96033.4|96008.4|96038.6|96013.6|96032.9|96007.9|43
1653378580000|2022-05-24 07:49:40|96035.5|96010.5|96041.6|96016.6|96044.6|96019.6|96034.5|96009.5|55
1653378590000|2022-05-24 07:49:50|96041.7|96016.7|96061.3|96036.3|96062|96037|96041.2|96016.2|59
1653378600000|2022-05-24 07:50:00|96064.1|96039.1|96049.5|96024.5|96072.7|96047.7|96047.5|96022.5|58
1653378610000|2022-05-24 07:50:10|96049.8|96024.8|96038.9|96013.9|96049.8|96024.8|96037.8|96012.8|31
1653378620000|2022-05-24 07:50:20|96037.8|96012.8|96032|96007|96037.8|96012.8|96027.6|96002.6|48
1653378630000|2022-05-24 07:50:30|96032.2|96007.2|96040.4|96015.4|96040.9|96015.9|96031.4|96006.4|59
1653378640000|2022-05-24 07:50:40|96037.7|96012.7|96041|96016|96055.6|96030.6|96036.9|96011.9|66
1653378650000|2022-05-24 07:50:50|96041.5|96016.5|96025.4|96000.4|96041.5|96016.5|95992.8|95967.8|55
1653378660000|2022-05-24 07:51:00|96023.7|95998.7|96019.2|95994.2|96029.7|96004.7|96019.2|95994.2|54
1653378670000|2022-05-24 07:51:10|96019.3|95994.3|96015.5|95990.5|96026.6|96001.6|96015.5|95990.5|57
1653378680000|2022-05-24 07:51:20|96015.4|95990.4|96017.2|95992.2|96025|96000|96012.5|95987.5|59
1653378690000|2022-05-24 07:51:30|96018.8|95993.8|96011.4|95986.4|96018.8|95993.8|96011.4|95986.4|50
1653378700000|2022-05-24 07:51:40|96006.8|95981.8|95972.7|95947.7|96006.8|95981.8|95972.7|95947.7|72
1653378710000|2022-05-24 07:51:50|95967.1|95942.1|95957.1|95932.1|95967.1|95942.1|95950.7|95908.5|67
1653378720000|2022-05-24 07:52:00|95957.9|95932.9|95963.7|95938.7|95963.7|95938.7|95953.8|95928.8|56
1653378730000|2022-05-24 07:52:10|95964.5|95939.5|95954|95929|95965.7|95940.7|95950.9|95925.9|51
1653378740000|2022-05-24 07:52:20|95956.1|95931.1|95940.5|95915.5|95958.7|95933.7|95939.9|95914.9|60
1653378750000|2022-05-24 07:52:30|95939.8|95914.8|95959.7|95934.7|95959.7|95934.7|95939.8|95914.8|63
1653378760000|2022-05-24 07:52:40|95960.7|95935.7|95956.6|95931.6|95962.7|95937.7|95942.3|95917.3|62
1653378770000|2022-05-24 07:52:50|95957.2|95932.2|95976.6|95951.6|95976.6|95951.6|95946.4|95921.4|59
1653378780000|2022-05-24 07:53:00|95978.2|95953.2|95966.6|95941.6|95989.1|95964.1|95962.4|95937.4|72
1653378790000|2022-05-24 07:53:10|95968.5|95943.5|96008.8|95983.8|96009.7|95984.7|95962.8|95937.8|71
1653378800000|2022-05-24 07:53:20|96008.7|95983.7|96021.6|95996.6|96028.1|96003.1|96007.1|95982.1|60
1653378810000|2022-05-24 07:53:30|96024.3|95999.3|96024.7|95999.7|96033.3|96008.3|96023.2|95998.2|58
1653378820000|2022-05-24 07:53:40|96024.2|95999.2|96025.2|96000.2|96026.7|96001.7|96013.9|95988.9|55
1653378830000|2022-05-24 07:53:50|96025.1|96000.1|96030.5|96005.5|96032.5|96007.5|96020.6|95995.6|44
1653378840000|2022-05-24 07:54:00|96030.4|96005.4|96025.3|96000.3|96030.4|96005.4|96020.5|95995.5|42
1653378850000|2022-05-24 07:54:10|96029.9|96004.9|96018.3|95993.3|96030.3|96005.3|96018.3|95993.3|58
1653378860000|2022-05-24 07:54:20|96018.6|95993.6|96017.5|95992.5|96023.3|95998.3|96016.3|95991.3|48
1653378870000|2022-05-24 07:54:30|96017.9|95992.9|96016.6|95991.6|96022.4|95997.4|96014.4|95989.4|46
1653378880000|2022-05-24 07:54:40|96016.9|95991.9|96021.8|95996.8|96024.9|95999.9|96015.1|95990.1|52
1653378890000|2022-05-24 07:54:50|96021.5|95996.5|96015.3|95990.3|96022.7|95997.7|96012.1|95987.1|58
1653378900000|2022-05-24 07:55:00|96012.6|95987.6|96010.3|95985.3|96014.3|95989.3|96003.6|95978.6|56
1653378910000|2022-05-24 07:55:10|96010.5|95985.5|96006|95981|96010.9|95985.9|96002.5|95977.5|53
1653378920000|2022-05-24 07:55:20|95997.9|95972.9|96007.7|95982.7|96012|95987|95997.9|95972.9|46
1653378930000|2022-05-24 07:55:30|96007.4|95982.4|96005.4|95980.4|96016.8|95991.8|96000.2|95975.2|59
1653378940000|2022-05-24 07:55:40|96005.3|95980.3|96004.7|95979.7|96006.7|95981.7|96001.8|95976.8|59
1653378950000|2022-05-24 07:55:50|96004.6|95979.6|96007|95982|96009.1|95984.1|96002.2|95977.2|41
1653378960000|2022-05-24 07:56:00|96006.8|95981.8|96022.4|95997.4|96029.1|96004.1|96004.9|95979.9|56
1653378970000|2022-05-24 07:56:10|96022.3|95997.3|96004.5|95979.5|96028.7|96003.7|96001.7|95976.7|55
1653378980000|2022-05-24 07:56:20|96004.6|95979.6|96002.9|95977.9|96011.5|95986.5|95999.9|95974.9|38
1653378990000|2022-05-24 07:56:30|96003.9|95978.9|96001.7|95976.7|96006.4|95981.4|95997.2|95972.2|62
1653379000000|2022-05-24 07:56:40|96001.8|95976.8|96019.9|95994.9|96022|95997|96001.4|95976.4|50
1653379010000|2022-05-24 07:56:50|96020.2|95995.2|95962.6|95937.6|96024.1|95999.1|95962.6|95937.6|61
1653379020000|2022-05-24 07:57:00|95961.7|95936.7|95956.1|95931.1|95964.1|95939.1|95946.4|95921.4|63
1653379030000|2022-05-24 07:57:10|95956|95931|95942.7|95917.7|95956|95931|95935.7|95910.7|56
1653379040000|2022-05-24 07:57:20|95942.5|95917.5|95981|95956|95983.9|95958.9|95942.3|95917.3|43
1653379050000|2022-05-24 07:57:30|95980.1|95955.1|95973.4|95948.4|95980.1|95955.1|95971.8|95946.8|45
1653379060000|2022-05-24 07:57:40|95973.5|95948.5|95987.3|95962.3|95991|95966|95973.5|95948.5|51
1653379070000|2022-05-24 07:57:50|95988.6|95963.6|95979.7|95954.7|95989|95964|95978.1|95953.1|44
1653379080000|2022-05-24 07:58:00|95981.4|95956.4|95978.9|95953.9|95981.4|95956.4|95970.3|95945.3|50
1653379090000|2022-05-24 07:58:10|95979.1|95954.1|95981.6|95956.6|95983.6|95958.6|95977|95952|55
1653379100000|2022-05-24 07:58:20|95981.8|95956.8|95977.2|95952.2|95982.3|95957.3|95976.3|95951.3|56
1653379110000|2022-05-24 07:58:30|95977.1|95952.1|95978.7|95953.7|95981.2|95956.2|95976|95951|53
1653379120000|2022-05-24 07:58:40|95975.9|95950.9|95968.3|95943.3|95976.5|95951.5|95966.4|95941.4|45
1653379130000|2022-05-24 07:58:50|95968.9|95943.9|95968.3|95943.3|95968.9|95943.9|95958.5|95933.5|55
1653379140000|2022-05-24 07:59:00|95969.2|95944.2|95980.4|95955.4|95982|95957|95968.3|95943.3|48
1653379150000|2022-05-24 07:59:10|95978.4|95953.4|95987.4|95962.4|95988.7|95963.7|95978.3|95953.3|59
1653379160000|2022-05-24 07:59:20|95987.3|95962.3|95988.3|95963.3|95992.8|95967.8|95984.4|95959.4|58
1653379170000|2022-05-24 07:59:30|95989.6|95964.6|95985.2|95960.2|95995.5|95970.5|95983.3|95958.3|70
1653379180000|2022-05-24 07:59:40|95984.4|95959.4|95981.2|95956.2|95984.5|95959.5|95976.6|95951.6|44
1653379190000|2022-05-24 07:59:50|95981.3|95956.3|95975.2|95925.2|95998.5|95961.1|95974.5|95925|60
1653379200000|2022-05-24 08:00:00|95978|95928|95955.2|95905.2|95978.6|95928.6|95937.5|95900.2|73
1653379210000|2022-05-24 08:00:10|95954.2|95904.2|95941.4|95916.4|95963.8|95929.8|95934|95902.1|75
1653379220000|2022-05-24 08:00:20|95941.9|95916.9|95934.6|95909.6|95959.2|95921.5|95933.3|95908.3|69
1653379230000|2022-05-24 08:00:30|95933.5|95908.5|95919.3|95894.3|95933.5|95908.5|95914|95889|70
1653379240000|2022-05-24 08:00:40|95922.7|95897.7|95927.3|95902.3|95927.3|95902.3|95918.1|95893.1|52
1653379250000|2022-05-24 08:00:50|95927|95902|95930.8|95905.8|95931.7|95906.7|95926|95901|50
1653379260000|2022-05-24 08:01:00|95931.8|95906.8|95916|95891|95932.7|95907.7|95912.6|95887.6|60
1653379270000|2022-05-24 08:01:10|95915.4|95890.4|95924.1|95899.1|95925.4|95900.4|95911.3|95886.3|59
1653379280000|2022-05-24 08:01:20|95923.5|95898.5|95926.9|95901.9|95929.1|95904.1|95922.5|95897.5|63
1653379290000|2022-05-24 08:01:30|95926.4|95901.4|95928.3|95903.3|95932.2|95907.2|95924.5|95899.5|54
1653379300000|2022-05-24 08:01:40|95928.4|95903.4|95944.5|95919.5|95947|95922|95926.1|95901.1|58
1653379310000|2022-05-24 08:01:50|95945.4|95920.4|95953|95928|95955.5|95930.5|95944.3|95919.3|69
1653379320000|2022-05-24 08:02:00|95952.4|95927.4|95933.2|95908.2|95954.8|95929.8|95933.2|95908.2|68
1653379330000|2022-05-24 08:02:10|95930.3|95905.3|95920.5|95895.5|95930.3|95905.3|95920.3|95895.3|59
1653379340000|2022-05-24 08:02:20|95920.9|95895.9|95925.4|95900.4|95927.7|95902.7|95920.9|95895.9|63
1653379350000|2022-05-24 08:02:30|95926.7|95901.7|95924.5|95899.5|95927|95902|95921.9|95896.9|58
1653379360000|2022-05-24 08:02:40|95924.3|95899.3|95919|95894|95926.4|95901.4|95907.2|95882.2|67
1653379370000|2022-05-24 08:02:50|95919.2|95894.2|95928|95903|95928|95903|95916.9|95891.9|58
1653379380000|2022-05-24 08:03:00|95933.4|95908.4|95932.7|95907.7|95935.1|95910.1|95925.9|95900.9|55
1653379390000|2022-05-24 08:03:10|95932.8|95907.8|95939.2|95914.2|95942|95917|95931.1|95906.1|51
1653379400000|2022-05-24 08:03:20|95938.1|95913.1|95937.9|95912.9|95940.2|95915.2|95933.2|95908.2|51
1653379410000|2022-05-24 08:03:30|95936|95911|95937.9|95912.9|95946.9|95921.9|95936|95911|57
1653379420000|2022-05-24 08:03:40|95937.8|95912.8|95944.1|95919.1|95944.1|95919.1|95937.1|95912.1|51
1653379430000|2022-05-24 08:03:50|95947.3|95922.3|95955.7|95930.7|95957.9|95932.9|95947.3|95922.3|60
1653379440000|2022-05-24 08:04:00|95955|95930|95961.3|95936.3|95962|95937|95953.4|95928.4|54
1653379450000|2022-05-24 08:04:10|95958.2|95933.2|95961.7|95936.7|95962.8|95937.8|95952.7|95927.7|60
1653379460000|2022-05-24 08:04:20|95961.8|95936.8|95974.6|95949.6|95976.9|95951.9|95961.8|95936.8|53
1653379470000|2022-05-24 08:04:30|95972.2|95947.2|95999.8|95974.8|95999.8|95974.8|95972.2|95947.2|70
1653379480000|2022-05-24 08:04:40|95996.7|95971.7|95999.4|95974.4|96006.1|95981.1|95995.8|95970.8|65
1653379490000|2022-05-24 08:04:50|96000.2|95975.2|95990.6|95965.6|96002.2|95977.2|95986.7|95961.7|60
1653379500000|2022-05-24 08:05:00|95990.3|95965.3|95998.2|95973.2|96004.6|95979.6|95989.9|95964.9|55
1653379510000|2022-05-24 08:05:10|95997.9|95972.9|96007.5|95982.5|96008.8|95983.8|95997.4|95972.4|58
1653379520000|2022-05-24 08:05:20|96008.1|95983.1|96009.7|95984.7|96011.5|95986.5|96007.3|95982.3|59
1653379530000|2022-05-24 08:05:30|96009.6|95984.6|96025.8|96000.8|96029.8|96004.8|96008.4|95983.4|63
1653379540000|2022-05-24 08:05:40|96025.1|96000.1|96014.3|95989.3|96027.5|96002.5|96013.6|95988.6|54
1653379550000|2022-05-24 08:05:50|96013.2|95988.2|96014.5|95989.5|96017.9|95992.9|96012|95987|44
1653379560000|2022-05-24 08:06:00|96015.3|95990.3|96019.4|95994.4|96021.9|95996.9|96013.7|95988.7|35
1653379570000|2022-05-24 08:06:10|96021.2|95996.2|96017|95992|96021.9|95996.9|96016.3|95991.3|55
1653379580000|2022-05-24 08:06:20|96016.8|95991.8|96024.7|95999.7|96030.2|96005.2|96016|95991|56
1653379590000|2022-05-24 08:06:30|96024.8|95999.8|96064.4|96039.4|96065|96040|96024.2|95999.2|48
1653379600000|2022-05-24 08:06:40|96070.6|96045.6|96072.1|96047.1|96080.2|96055.2|96067.7|96042.7|68
1653379610000|2022-05-24 08:06:50|96072.3|96047.3|96076.5|96051.5|96077|96052|96066.6|96041.6|44
1653379620000|2022-05-24 08:07:00|96078.6|96053.6|96098.4|96073.4|96098.4|96073.4|96073.5|96048.5|49
1653379630000|2022-05-24 08:07:10|96096|96071|96064.9|96039.9|96097.1|96072.1|96057.9|96024.2|58
1653379640000|2022-05-24 08:07:20|96063.1|96038.1|96036|96011|96064.7|96039.7|96031.4|96006.4|56
1653379650000|2022-05-24 08:07:30|96036.1|96011.1|96029.3|96004.3|96038.6|96013.6|96026.7|96001.7|59
1653379660000|2022-05-24 08:07:40|96029.5|96004.5|96019.6|95994.6|96031.4|96006.4|96019.6|95994.6|65
1653379670000|2022-05-24 08:07:50|96020.1|95995.1|96038.3|96013.3|96057.1|96032.1|96018.6|95993.6|64
1653379680000|2022-05-24 08:08:00|96040|96015|96035.7|96010.7|96043.9|96018.9|96023.1|95998.1|72
1653379690000|2022-05-24 08:08:10|96031.9|96006.9|96034.9|96009.9|96035.8|96010.8|96030.3|96005.3|52
1653379700000|2022-05-24 08:08:20|96035.1|96010.1|96020.9|95995.9|96035.6|96010.6|96017.3|95992.3|57
1653379710000|2022-05-24 08:08:30|96018.1|95993.1|96023.4|95998.4|96023.6|95998.6|96018|95993|56
1653379720000|2022-05-24 08:08:40|96024.4|95999.4|96036.7|96011.7|96038|96013|96024.4|95999.4|57
1653379730000|2022-05-24 08:08:50|96038|96013|96032.5|96007.5|96040.7|96015.7|96030.5|96005.5|62
1653379740000|2022-05-24 08:09:00|96032.3|96007.3|96032.2|96007.2|96038.7|96013.7|96027.9|96002.9|55
1653379750000|2022-05-24 08:09:10|96035.5|96010.5|96033.7|96008.7|96037.2|96012.2|96030.8|96005.8|43
1653379760000|2022-05-24 08:09:20|96033.3|96008.3|96036.4|96011.4|96047.6|96022.6|96032.4|96007.4|52
1653379770000|2022-05-24 08:09:30|96036|96011|96028.2|96003.2|96036|96011|96019.8|95994.8|46
1653379780000|2022-05-24 08:09:40|96026.4|96001.4|96027.2|96002.2|96033|96008|96025.6|96000.6|41
1653379790000|2022-05-24 08:09:50|96028.6|96003.6|96023.9|95998.9|96034|96009|96023.9|95998.9|45
1653379800000|2022-05-24 08:10:00|96028.1|96003.1|96035.7|96010.7|96039.3|96014.3|96027.3|96002.3|63
1653379810000|2022-05-24 08:10:10|96036.6|96011.6|96035.9|96010.9|96039.3|96014.3|96031.4|96006.4|53
1653379820000|2022-05-24 08:10:20|96035.8|96010.8|96036.2|96011.2|96037.4|96012.4|96032.4|96007.4|52
1653379830000|2022-05-24 08:10:30|96037|96012|96035.7|96010.7|96039.8|96014.8|96025.7|96000.7|59
1653379840000|2022-05-24 08:10:40|96036.2|96011.2|96034.9|96009.9|96040.8|96015.8|96031|96006|58
1653379850000|2022-05-24 08:10:50|96034.6|96009.6|96024.9|95999.9|96036.8|96011.8|96024.9|95999.9|55
1653379860000|2022-05-24 08:11:00|96025.3|96000.3|96026.9|96001.9|96032.3|96007.3|96024.6|95999.6|49
1653379870000|2022-05-24 08:11:10|96026.6|96001.6|96025.8|96000.8|96032.6|96007.6|96025.4|96000.4|50
1653379880000|2022-05-24 08:11:20|96025.7|96000.7|95961.4|95936.4|96026.8|96001.8|95958.3|95933.3|64
1653379890000|2022-05-24 08:11:30|95962.1|95937.1|95962.4|95937.4|95962.6|95937.6|95935.8|95910.8|77
1653379900000|2022-05-24 08:11:40|95960.4|95935.4|95948.8|95923.8|95985.9|95960.9|95948.4|95923.4|61
1653379910000|2022-05-24 08:11:50|95949|95924|95951.9|95926.9|95952.6|95927.6|95942.2|95917.2|63
1653379920000|2022-05-24 08:12:00|95952.1|95927.1|95960.9|95935.9|95962.6|95937.6|95951.9|95926.9|57
1653379930000|2022-05-24 08:12:10|95960.8|95935.8|95974.9|95949.9|95977.2|95952.2|95960.8|95935.8|48
1653379940000|2022-05-24 08:12:20|95975.5|95950.5|95990.3|95965.3|95990.6|95965.6|95974.5|95949.5|55
1653379950000|2022-05-24 08:12:30|95991|95966|95974.5|95949.5|95992.2|95967.2|95968|95943|63
1653379960000|2022-05-24 08:12:40|95974.1|95949.1|95992.3|95967.3|95996.8|95971.8|95972.8|95947.8|64
1653379970000|2022-05-24 08:12:50|95992.8|95967.8|95996.5|95971.5|95998|95973|95989.5|95964.5|57
1653379980000|2022-05-24 08:13:00|95996.2|95971.2|96009.8|95984.8|96018.6|95993.6|95994.2|95969.2|60
1653379990000|2022-05-24 08:13:10|96009.7|95984.7|96006.3|95981.3|96010.5|95985.5|96005.1|95980.1|57
1653380000000|2022-05-24 08:13:20|96006.5|95981.5|96005.3|95980.3|96011.1|95986.1|96001.5|95976.5|62
1653380010000|2022-05-24 08:13:30|96005.5|95980.5|96000.6|95975.6|96007.5|95982.5|95994.7|95969.7|59
1653380020000|2022-05-24 08:13:40|95999.8|95974.8|96012.3|95987.3|96013.6|95988.6|95999.3|95974.3|69
1653380030000|2022-05-24 08:13:50|96012.2|95987.2|95979|95954|96012.4|95987.4|95975.3|95950.3|61
1653380040000|2022-05-24 08:14:00|95978.9|95953.9|95983.3|95958.3|95987.7|95962.7|95978.9|95953.9|49
1653380050000|2022-05-24 08:14:10|95983.9|95958.9|95951.6|95926.6|95985.4|95959.1|95949.4|95924.4|54
1653380060000|2022-05-24 08:14:20|95951.7|95926.7|95941.9|95916.9|95954.4|95928.1|95938.1|95904.4|55
1653380070000|2022-05-24 08:14:30|95941.6|95916.6|95945.1|95920.1|95945.1|95920.1|95925.5|95900.5|59
1653380080000|2022-05-24 08:14:40|95945.4|95920.4|95960.5|95935.5|95961.6|95936.6|95941.2|95916.2|57
1653380090000|2022-05-24 08:14:50|95959.9|95934.9|95975.7|95950.7|95993.3|95968.3|95958.5|95933.5|55
1653380100000|2022-05-24 08:15:00|95975.1|95950.1|95968.4|95943.4|95995.6|95970.6|95959.3|95916.4|71
1653380110000|2022-05-24 08:15:10|95971.2|95946.2|95959.1|95934.1|95976.3|95951.3|95948.9|95923.9|73
1653380120000|2022-05-24 08:15:20|95957.3|95932.3|95952.6|95927.6|95970.4|95945.4|95948.1|95923.1|69
1653380130000|2022-05-24 08:15:30|95949.7|95924.7|95955|95930|95974.5|95949.5|95949.7|95924.7|75
1653380140000|2022-05-24 08:15:40|95955.1|95930.1|95948.9|95923.9|95964.6|95939.6|95935.3|95910.3|65
1653380150000|2022-05-24 08:15:50|95947.9|95922.9|95967.1|95942.1|95968|95943|95946.8|95921.8|64
1653380160000|2022-05-24 08:16:00|95963.5|95938.5|95967.7|95942.7|95976.6|95951.6|95956.5|95931.5|69
1653380170000|2022-05-24 08:16:10|95967.5|95942.5|96009.3|95959.3|96014.7|95973.9|95962|95937|76
1653380180000|2022-05-24 08:16:20|96009.1|95959.1|96009.1|95984.1|96026.8|95988.8|95992.5|95959|70
1653380190000|2022-05-24 08:16:30|96006.8|95981.8|96001.3|95976.3|96011.4|95981.8|95994.6|95959|66
1653380200000|2022-05-24 08:16:40|96020.8|95970.8|96035.5|95985.5|96040.3|95998.5|96001|95963.9|73
1653380210000|2022-05-24 08:16:50|96034.8|95984.8|96032.8|96007.8|96034.9|96007.9|96017|95983.9|45
1653380220000|2022-05-24 08:17:00|96033.7|96008.7|96025|96000|96044.9|96009.9|96021|95984|61
1653380230000|2022-05-24 08:17:10|96024|95999|96024|95999|96028.4|96003.4|96019|95994|59
1653380240000|2022-05-24 08:17:20|96023.3|95998.3|96036.2|96011.2|96037.9|96012.9|96018.1|95993.1|60
1653380250000|2022-05-24 08:17:30|96035.1|96010.1|96069.7|96044.7|96091.8|96050.7|96032.8|96000.9|69
1653380260000|2022-05-24 08:17:40|96070.7|96045.7|96061.9|96036.9|96079.6|96046.6|96054.1|96017.8|64
1653380270000|2022-05-24 08:17:50|96075.6|96025.6|96073.3|96023.3|96085.1|96044.3|96052.8|96016.9|63
1653380280000|2022-05-24 08:18:00|96072.5|96022.5|96060.9|96035.9|96072.5|96037.5|96048.3|96010|63
1653380290000|2022-05-24 08:18:10|96056.3|96031.3|96090.7|96040.7|96092.8|96054.5|96056.3|96023.1|63
1653380300000|2022-05-24 08:18:20|96090|96040|96124.8|96099.8|96124.8|96099.8|96081.3|96039.6|60
1653380310000|2022-05-24 08:18:30|96124.1|96099.1|96116.9|96091.9|96132.6|96104.7|96115.3|96067.9|65
1653380320000|2022-05-24 08:18:40|96116.7|96091.7|96123.7|96098.7|96140.8|96103.6|96116.3|96076.8|61
1653380330000|2022-05-24 08:18:50|96123.3|96098.3|96127.3|96102.3|96145.5|96106.8|96123.3|96087.9|68
1653380340000|2022-05-24 08:19:00|96128.1|96103.1|96126.8|96101.8|96146|96105.7|96120.6|96090.7|56
1653380350000|2022-05-24 08:19:10|96126.2|96101.2|96119.4|96094.4|96148.3|96117.9|96119.4|96080|72
1653380360000|2022-05-24 08:19:20|96125.4|96100.4|96124.4|96099.4|96137.5|96106.3|96121|96087.2|57
1653380370000|2022-05-24 08:19:30|96124.2|96099.2|96126|96076|96138.9|96108|96113|96076|68
1653380380000|2022-05-24 08:19:40|96113.8|96088.8|96122.3|96097.3|96138.1|96099.3|96113|96071.1|54
1653380390000|2022-05-24 08:19:50|96121.3|96096.3|96131.9|96106.9|96149.8|96112.6|96121.3|96093.9|51
1653380400000|2022-05-24 08:20:00|96132|96107|96132.2|96107.2|96136.8|96111.8|96131.4|96106.4|34
1653380410000|2022-05-24 08:20:10|96132|96107|96136.6|96111.6|96139.4|96111.6|96124.2|96087.1|53
1653380420000|2022-05-24 08:20:20|96135.1|96110.1|96141.7|96116.7|96152.8|96127.8|96135.1|96110.1|57
1653380430000|2022-05-24 08:20:30|96140|96115|96143.7|96118.7|96145.5|96120.5|96134.9|96109.9|48
1653380440000|2022-05-24 08:20:40|96143.6|96118.6|96151.8|96126.8|96156.2|96131.2|96143.1|96118.1|56
1653380450000|2022-05-24 08:20:50|96151.6|96126.6|96144.2|96119.2|96151.6|96126.6|96133.7|96108.7|60
1653380460000|2022-05-24 08:21:00|96145.3|96120.3|96140.7|96115.7|96146.8|96121.8|96136.7|96111.7|57
1653380470000|2022-05-24 08:21:10|96138|96113|96124.8|96099.8|96145.9|96120.9|96121.2|96096.2|60
1653380480000|2022-05-24 08:21:20|96126.2|96101.2|96123.7|96098.7|96134.8|96109.8|96118.3|96093.3|61
1653380490000|2022-05-24 08:21:30|96121.9|96096.9|96108.1|96083.1|96125.8|96100.8|96099.8|96074.8|57
1653380500000|2022-05-24 08:21:40|96108.2|96083.2|96102.3|96077.3|96119.3|96085.4|96102.3|96067.9|45
1653380510000|2022-05-24 08:21:50|96095.9|96070.9|96064.6|96039.6|96097.9|96072.9|96057.8|96029.9|66
1653380520000|2022-05-24 08:22:00|96063.6|96038.6|96045.1|96020.1|96065.9|96040.9|96044.3|96019.3|64
1653380530000|2022-05-24 08:22:10|96044.6|96019.6|96035.9|96010.9|96045.5|96020.5|96034|96009|64
1653380540000|2022-05-24 08:22:20|96036.1|96011.1|96035.7|96010.7|96036.3|96011.3|96028.4|96003.4|39
1653380550000|2022-05-24 08:22:30|96035.1|96010.1|96035.7|96010.7|96041|96016|96032.5|96007.5|43
1653380560000|2022-05-24 08:22:40|96033.7|96008.7|96043.2|96018.2|96046.1|96021.1|96033.7|96008.7|59
1653380570000|2022-05-24 08:22:50|96041.1|96016.1|96042.8|96017.8|96049.2|96024.2|96041.1|96016.1|49
1653380580000|2022-05-24 08:23:00|96040.3|96015.3|96038.6|96013.6|96049.4|96024.4|96033.8|96008.8|70
1653380590000|2022-05-24 08:23:10|96038.9|96013.9|96044.7|96019.7|96046.8|96021.8|96032.7|96007.7|65
1653380600000|2022-05-24 08:23:20|96043.9|96018.9|96032.6|96007.6|96053.3|96028.3|96029.5|96004.5|72
1653380610000|2022-05-24 08:23:30|96033.5|96008.5|96052.1|96027.1|96052.1|96027.1|96031.4|96006.4|59
1653380620000|2022-05-24 08:23:40|96051.1|96026.1|96052.5|96027.5|96054.4|96029.4|96043.7|96018.7|53
1653380630000|2022-05-24 08:23:50|96052.1|96027.1|96070|96045|96070.4|96045.4|96048.3|96023.3|58
1653380640000|2022-05-24 08:24:00|96069.8|96044.8|96071|96046|96071.1|96046.1|96066.1|96041.1|56
1653380650000|2022-05-24 08:24:10|96069.3|96044.3|96082.7|96057.7|96090.5|96065.5|96066.2|96041.2|64
1653380660000|2022-05-24 08:24:20|96082.9|96057.9|96054.4|96029.4|96083.9|96058.9|96053.4|96025.5|67
1653380670000|2022-05-24 08:24:30|96056.7|96031.7|96066.2|96041.2|96066.2|96041.2|96051.7|96026.7|52
1653380680000|2022-05-24 08:24:40|96065.9|96040.9|96055.6|96030.6|96072.8|96047.8|96050.8|96025.8|60
1653380690000|2022-05-24 08:24:50|96051|96026|96063.3|96038.3|96065.2|96040.2|96047.4|96022.4|61
1653380700000|2022-05-24 08:25:00|96063.9|96038.9|96078.1|96053.1|96086.1|96061.1|96061.6|96036.6|43
1653380710000|2022-05-24 08:25:10|96078.6|96053.6|96065.9|96040.9|96080.4|96055.4|96065.9|96040.9|50
1653380720000|2022-05-24 08:25:20|96062.8|96037.8|96052.6|96027.6|96064|96037.8|96046|96014|56
1653380730000|2022-05-24 08:25:30|96052.7|96027.7|96052.6|96027.6|96056.2|96031.2|96047.3|96022.3|44
1653380740000|2022-05-24 08:25:40|96053.4|96028.4|96054.2|96029.2|96057|96032|96048|96023|55
1653380750000|2022-05-24 08:25:50|96052.8|96027.8|96051.9|96026.9|96052.8|96027.8|96041.3|96016.3|46
1653380760000|2022-05-24 08:26:00|96048.3|96023.3|96035.7|96010.7|96052.2|96027.2|96032|96007|52
1653380770000|2022-05-24 08:26:10|96036.5|96011.5|96021.8|95996.8|96046.3|96021.3|96019|95981.9|61
1653380780000|2022-05-24 08:26:20|96021.5|95996.5|96031.9|96006.9|96031.9|96006.9|96017.4|95992.4|60
1653380790000|2022-05-24 08:26:30|96031.4|96006.4|96027.3|96002.3|96032.4|96007.4|96021.1|95996.1|50
1653380800000|2022-05-24 08:26:40|96027.9|96002.9|96022.3|95997.3|96031.7|96006.7|96021.7|95996.7|40
1653380810000|2022-05-24 08:26:50|96022.9|95997.9|96015.8|95990.8|96028.4|95998.2|96007.2|95978.4|60
1653380820000|2022-05-24 08:27:00|96016.2|95991.2|96023.2|95998.2|96027.2|96002.2|96013.2|95988.2|52
1653380830000|2022-05-24 08:27:10|96022.4|95997.4|96020.4|95995.4|96025.7|96000.7|96020.4|95995.4|44
1653380840000|2022-05-24 08:27:20|96021|95996|96029.8|96004.8|96030.5|96005.5|96020|95995|48
1653380850000|2022-05-24 08:27:30|96029.3|96004.3|96031.2|96006.2|96039.2|96014.2|96029.2|96004.2|56
1653380860000|2022-05-24 08:27:40|96031.5|96006.5|96065.2|96040.2|96073.1|96048.1|96026.2|95977.3|67
1653380870000|2022-05-24 08:27:50|96065.5|96040.5|96062.2|96037.2|96067.7|96042.7|96058.4|96033.4|59
1653380880000|2022-05-24 08:28:00|96062.3|96037.3|96058.2|96033.2|96062.3|96037.3|96051.5|96026.5|53
1653380890000|2022-05-24 08:28:10|96058.7|96033.7|96047.3|96022.3|96058.7|96033.7|96035.4|96010.4|52
1653380900000|2022-05-24 08:28:20|96050|96025|96072.6|96047.6|96105.1|96077.3|96048.7|96023.7|76
1653380910000|2022-05-24 08:28:30|96072.2|96047.2|96047.5|96022.5|96072.3|96047.3|96047.5|96022.5|62
1653380920000|2022-05-24 08:28:40|96049.3|96024.3|96045.8|96020.8|96053.3|96028.3|96032.5|96007.5|69
1653380930000|2022-05-24 08:28:50|96047.2|96022.2|96061.3|96036.3|96062.9|96037.9|96042.6|96017.6|64
1653380940000|2022-05-24 08:29:00|96058|96033|96053.8|96028.8|96061.3|96036.3|96044.5|96019.5|46
1653380950000|2022-05-24 08:29:10|96052.8|96027.8|96057.9|96032.9|96058.7|96033.7|96048|96023|59
1653380960000|2022-05-24 08:29:20|96059.3|96034.3|96081.7|96056.7|96088.8|96063.8|96054.4|96029.4|78
1653380970000|2022-05-24 08:29:30|96080.3|96055.3|96079.3|96054.3|96083.4|96058.4|96070.9|96045.9|68
1653380980000|2022-05-24 08:29:40|96080.5|96055.5|96066|96041|96083.2|96057.7|96065.1|96026.6|61
1653380990000|2022-05-24 08:29:50|96065.3|96040.3|96060.4|96035.4|96067|96042|96056.7|96031.7|65
1653381000000|2022-05-24 08:30:00|96060.7|96035.7|96085.6|96060.6|96088|96063|96060.7|96035.7|79
1653381010000|2022-05-24 08:30:10|96086|96061|96090.7|96065.7|96091.9|96066.9|96065.9|96040.9|77
1653381020000|2022-05-24 08:30:20|96090.2|96065.2|96103.5|96078.5|96103.5|96078.5|96082.6|96057.6|71
1653381030000|2022-05-24 08:30:30|96103.3|96078.3|96085.7|96060.7|96103.3|96078.3|96058|96008|77
1653381040000|2022-05-24 08:30:40|96086.8|96061.8|96097|96072|96098.3|96072.7|96084.2|96048.3|73
1653381050000|2022-05-24 08:30:50|96100.1|96075.1|96089.4|96064.4|96100.1|96075.1|96078.8|96045.1|76
1653381060000|2022-05-24 08:31:00|96088|96063|96070.4|96045.4|96092.7|96067.7|96068.6|96043.6|76
1653381070000|2022-05-24 08:31:10|96070.7|96045.7|96077.3|96052.3|96077.4|96052.4|96054.8|96029.8|72
1653381080000|2022-05-24 08:31:20|96077.1|96052.1|96104.7|96079.7|96108.6|96083.1|96073.6|96048.6|71
1653381090000|2022-05-24 08:31:30|96104.6|96079.6|96099.3|96074.3|96108.6|96083.6|96098.2|96073.2|70
1653381100000|2022-05-24 08:31:40|96100|96075|96122.5|96097.5|96131.3|96106.3|96100|96075|76
1653381110000|2022-05-24 08:31:50|96122.9|96097.9|96174.9|96149.9|96264.9|96162.5|96112.1|96087.1|76
1653381120000|2022-05-24 08:32:00|96174.4|96149.4|96162.9|96137.9|96184.4|96150.9|96141.5|96096.2|72
1653381130000|2022-05-24 08:32:10|96163.3|96138.3|96175.1|96125.1|96179.8|96147.3|96159.4|96124.2|73
1653381140000|2022-05-24 08:32:20|96169|96144|96126|96101|96182.5|96157.5|96123.3|96098.3|74
1653381150000|2022-05-24 08:32:30|96127.4|96102.4|96166.3|96141.3|96168.3|96143.3|96122.6|96097.6|71
1653381160000|2022-05-24 08:32:40|96163.8|96138.8|96162.8|96137.8|96170|96145|96159.3|96134.3|71
1653381170000|2022-05-24 08:32:50|96163.8|96138.8|96173.4|96148.4|96176.1|96151.1|96160.7|96135.7|67
1653381180000|2022-05-24 08:33:00|96173.5|96148.5|96167.9|96142.9|96180.7|96155.7|96166.5|96141.5|67
1653381190000|2022-05-24 08:33:10|96167.5|96142.5|96191.3|96166.3|96191.3|96166.3|96149.7|96124.7|76
1653381200000|2022-05-24 08:33:20|96191.5|96166.5|96188.2|96163.2|96194.4|96169.4|96176.4|96151.4|74
1653381210000|2022-05-24 08:33:30|96195.7|96145.7|96193.4|96168.4|96195.8|96170.8|96170.3|96145.3|68
1653381220000|2022-05-24 08:33:40|96193.9|96168.9|96202.3|96177.3|96202.5|96177.5|96193.6|96168.6|58
1653381230000|2022-05-24 08:33:50|96202.6|96177.6|96190.2|96165.2|96203|96178|96190.2|96165.2|52
1653381240000|2022-05-24 08:34:00|96190.5|96165.5|96179.2|96154.2|96197|96172|96179.2|96154.2|62
1653381250000|2022-05-24 08:34:10|96178.5|96153.5|96174.8|96149.8|96182.6|96157.6|96174.8|96149.8|49
1653381260000|2022-05-24 08:34:20|96174.3|96149.3|96177.3|96152.3|96178.3|96153.3|96170.1|96145.1|57
1653381270000|2022-05-24 08:34:30|96176.6|96151.6|96166.7|96141.7|96185.9|96160.9|96161.5|96136.5|72
1653381280000|2022-05-24 08:34:40|96167|96142|96192.2|96167.2|96192.5|96167.5|96145.3|96120.3|70
1653381290000|2022-05-24 08:34:50|96190.7|96165.7|96192.2|96167.2|96199.4|96174.4|96181.8|96156.8|64
1653381300000|2022-05-24 08:35:00|96192.1|96167.1|96183.7|96158.7|96218.6|96193.6|96181.7|96156.7|70
1653381310000|2022-05-24 08:35:10|96184.9|96159.9|96184.8|96159.8|96186.7|96161.7|96182.8|96157.8|51
1653381320000|2022-05-24 08:35:20|96184.3|96159.3|96177.3|96152.3|96185.4|96160.4|96175.2|96150.2|43
1653381330000|2022-05-24 08:35:30|96180.5|96155.5|96192.4|96167.4|96195.7|96170.7|96178.5|96153.5|53
1653381340000|2022-05-24 08:35:40|96193.2|96168.2|96187.2|96162.2|96197|96172|96185|96160|53
1653381350000|2022-05-24 08:35:50|96187.6|96162.6|96189.1|96164.1|96192.4|96167.4|96178.2|96153.2|45
1653381360000|2022-05-24 08:36:00|96189.5|96164.5|96205.2|96180.2|96208|96183|96187.2|96162.2|61
1653381370000|2022-05-24 08:36:10|96204.5|96179.5|96200.4|96175.4|96211.5|96186.5|96198.5|96173.5|56
1653381380000|2022-05-24 08:36:20|96199.9|96174.9|96204.9|96179.9|96205.4|96180.4|96198.3|96173.3|42
1653381390000|2022-05-24 08:36:30|96205|96180|96223|96198|96227|96202|96204|96179|65
1653381400000|2022-05-24 08:36:40|96224.4|96199.4|96221.8|96196.8|96232.4|96207.4|96218.6|96193.6|62
1653381410000|2022-05-24 08:36:50|96222|96197|96215.4|96190.4|96228.1|96199.3|96213.9|96178.1|52
1653381420000|2022-05-24 08:37:00|96215.6|96190.6|96236.6|96211.6|96238.8|96213.8|96215.6|96190.6|65
1653381430000|2022-05-24 08:37:10|96235.7|96210.7|96261.4|96236.4|96266.7|96241.7|96233.5|96208.5|72
1653381440000|2022-05-24 08:37:20|96262.1|96237.1|96230.1|96205.1|96265.6|96240.6|96223.9|96198.9|65
1653381450000|2022-05-24 08:37:30|96230.2|96205.2|96220|96195|96233.4|96208.4|96217.4|96192.4|58
1653381460000|2022-05-24 08:37:40|96220.1|96195.1|96221.2|96196.2|96221.2|96196.2|96212.9|96187.9|55
1653381470000|2022-05-24 08:37:50|96220.7|96195.7|96221.3|96196.3|96226.4|96201.4|96214.1|96189.1|56
1653381480000|2022-05-24 08:38:00|96222.7|96197.7|96224.4|96199.4|96226.5|96201.5|96217.9|96192.9|62
1653381490000|2022-05-24 08:38:10|96224.6|96199.6|96218.2|96193.2|96224.8|96199.8|96212.5|96187.5|51
1653381500000|2022-05-24 08:38:20|96216.6|96191.6|96229.1|96204.1|96230.6|96205.6|96216.6|96191.6|50
1653381510000|2022-05-24 08:38:30|96229.4|96204.4|96236.3|96211.3|96237.8|96212.8|96225.4|96200.4|57
1653381520000|2022-05-24 08:38:40|96236|96211|96255.1|96230.1|96256.3|96231.3|96234|96209|63
1653381530000|2022-05-24 08:38:50|96254.6|96229.6|96247.2|96222.2|96263.4|96238.4|96246.5|96221.5|63
1653381540000|2022-05-24 08:39:00|96247.3|96222.3|96264.4|96239.4|96273.4|96248.4|96243.2|96218.2|67
1653381550000|2022-05-24 08:39:10|96265.3|96240.3|96262.9|96237.9|96270|96245|96260|96235|59
1653381560000|2022-05-24 08:39:20|96263.5|96238.5|96257.4|96232.4|96266.9|96241.9|96256.4|96231.4|63
1653381570000|2022-05-24 08:39:30|96258.7|96233.7|96265.6|96240.6|96265.6|96240.6|96257.7|96232.7|52
1653381580000|2022-05-24 08:39:40|96265|96240|96262.3|96237.3|96271.9|96246.9|96262.3|96237.3|52
1653381590000|2022-05-24 08:39:50|96262.8|96237.8|96260.9|96235.9|96262.8|96237.8|96242|96217|53
1653381600000|2022-05-24 08:40:00|96262.2|96237.2|96271.5|96246.5|96271.5|96246.5|96259.1|96234.1|54
1653381610000|2022-05-24 08:40:10|96273.5|96248.5|96288.8|96263.8|96291.3|96266.3|96273.5|96248.5|70
1653381620000|2022-05-24 08:40:20|96290.8|96265.8|96305.4|96280.4|96305.4|96280.4|96290.1|96265.1|63
1653381630000|2022-05-24 08:40:30|96306.5|96281.5|96299|96274|96306.5|96281.5|96294.2|96269.2|66
1653381640000|2022-05-24 08:40:40|96300.4|96275.4|96294.3|96269.3|96300.4|96275.4|96284.1|96259.1|64
1653381650000|2022-05-24 08:40:50|96296.8|96271.8|96287|96262|96296.8|96271.8|96277.3|96238.2|72
1653381660000|2022-05-24 08:41:00|96286.9|96261.9|96291.6|96266.6|96293.3|96268.3|96284.6|96259.6|58
1653381670000|2022-05-24 08:41:10|96289.5|96264.5|96296.8|96271.8|96300|96275|96288.5|96263.5|68
1653381680000|2022-05-24 08:41:20|96296.6|96271.6|96294|96269|96298.9|96273.9|96286.3|96261.3|60
1653381690000|2022-05-24 08:41:30|96294.9|96269.9|96299|96274|96299.5|96274.5|96294.9|96269.9|38
1653381700000|2022-05-24 08:41:40|96298.9|96273.9|96303|96278|96310.9|96285.9|96294.3|96269.3|56
1653381710000|2022-05-24 08:41:50|96302.1|96277.1|96299.2|96274.2|96312.8|96287.8|96294.9|96269.9|55
1653381720000|2022-05-24 08:42:00|96300.4|96275.4|96301|96276|96303.8|96278.8|96297.6|96272.6|52
1653381730000|2022-05-24 08:42:10|96300.7|96275.7|96311.2|96286.2|96311.2|96286.2|96300.7|96275.7|59
1653381740000|2022-05-24 08:42:20|96309.1|96284.1|96302.2|96277.2|96309.2|96284.2|96296.9|96271.9|59
1653381750000|2022-05-24 08:42:30|96302.3|96277.3|96311.2|96286.2|96314.5|96289.5|96297.3|96272.3|53
1653381760000|2022-05-24 08:42:40|96315.6|96290.6|96319|96294|96327.2|96302.2|96315.5|96290.5|65
1653381770000|2022-05-24 08:42:50|96322.5|96297.5|96307.1|96282.1|96323.1|96298.1|96304.9|96279.9|46
1653381780000|2022-05-24 08:43:00|96308.1|96283.1|96312.5|96287.5|96317.4|96292.4|96304.8|96279.8|61
1653381790000|2022-05-24 08:43:10|96312.7|96287.7|96307.4|96282.4|96315.7|96290.7|96305.2|96280.2|57
1653381800000|2022-05-24 08:43:20|96306.7|96281.7|96308.5|96283.5|96315.1|96290.1|96306.3|96281.3|51
1653381810000|2022-05-24 08:43:30|96308|96283|96313.7|96288.7|96315.9|96290.9|96306.7|96281.7|51
1653381820000|2022-05-24 08:43:40|96315.1|96290.1|96315|96290|96322.5|96297.5|96310.7|96285.7|65
1653381830000|2022-05-24 08:43:50|96314.7|96289.7|96298|96273|96314.7|96289.7|96278.6|96244.9|72
1653381840000|2022-05-24 08:44:00|96298.5|96273.5|96301.9|96276.9|96309.2|96284.2|96289|96264|73
1653381850000|2022-05-24 08:44:10|96301.3|96276.3|96293.9|96268.9|96305.3|96280.3|96289.3|96264.3|64
1653381860000|2022-05-24 08:44:20|96293|96268|96303.6|96278.6|96309.1|96284.1|96292.9|96267.9|59
1653381870000|2022-05-24 08:44:30|96306.7|96281.7|96296.6|96271.6|96307.7|96282.7|96292.5|96267.5|53
1653381880000|2022-05-24 08:44:40|96296.8|96271.8|96322.4|96297.4|96324|96299|96296.2|96271.2|51
1653381890000|2022-05-24 08:44:50|96322.5|96297.5|96318.4|96293.4|96322.5|96297.5|96315.4|96290.4|46
1653381900000|2022-05-24 08:45:00|96318.3|96293.3|96304.8|96279.8|96319|96294|96301.9|96276.9|68
1653381910000|2022-05-24 08:45:10|96308.4|96283.4|96292.4|96267.4|96313.6|96288.6|96288.8|96260.2|62
1653381920000|2022-05-24 08:45:20|96295.2|96270.2|96305.9|96280.9|96309.4|96284.4|96291|96266|56
1653381930000|2022-05-24 08:45:30|96304.3|96279.3|96293.2|96268.2|96306.9|96281.9|96290.4|96265.4|52
1653381940000|2022-05-24 08:45:40|96292.2|96267.2|96289|96264|96296|96271|96282.8|96257.8|53
1653381950000|2022-05-24 08:45:50|96287.6|96262.6|96286.3|96261.3|96289.2|96264.2|96270.6|96245.6|64
1653381960000|2022-05-24 08:46:00|96287.5|96262.5|96294.8|96269.8|96297.3|96272.3|96286.4|96261.4|52
1653381970000|2022-05-24 08:46:10|96294.6|96269.6|96264|96239|96294.6|96269.6|96262.9|96237.9|63
1653381980000|2022-05-24 08:46:20|96265.7|96240.7|96260.1|96235.1|96268.9|96243.9|96259|96234|67
1653381990000|2022-05-24 08:46:30|96260|96235|96226|96201|96260|96235|96222.7|96197.7|61
1653382000000|2022-05-24 08:46:40|96223.3|96198.3|96206.8|96181.8|96226.7|96201.7|96205|96180|71
1653382010000|2022-05-24 08:46:50|96205.6|96180.6|96178.5|96153.5|96206.6|96181.6|96174.2|96149.2|66
1653382020000|2022-05-24 08:47:00|96177.6|96152.6|96172.1|96147.1|96179.8|96154.8|96160.2|96135.2|66
1653382030000|2022-05-24 08:47:10|96172|96147|96179.4|96154.4|96183.3|96158.3|96169.1|96144.1|69
1653382040000|2022-05-24 08:47:20|96179.3|96154.3|96182.7|96157.7|96193.5|96168.5|96174.5|96149.5|64
1653382050000|2022-05-24 08:47:30|96183.1|96158.1|96179.9|96154.9|96185.9|96160.9|96179.5|96154.5|60
1653382060000|2022-05-24 08:47:40|96180.8|96155.8|96158.5|96133.5|96181.9|96156.9|96158.5|96133.5|72
1653382070000|2022-05-24 08:47:50|96159.7|96134.7|96155.5|96130.5|96165|96135.7|96151.2|96115|69
1653382080000|2022-05-24 08:48:00|96146.4|96121.4|96146.9|96121.9|96151.5|96126.5|96143.4|96118.4|59
1653382090000|2022-05-24 08:48:10|96144.8|96119.8|96144.5|96119.5|96149.3|96124.3|96141.4|96116.4|58
1653382100000|2022-05-24 08:48:20|96144.7|96119.7|96143.3|96118.3|96148.2|96123.2|96141.2|96116.2|57
1653382110000|2022-05-24 08:48:30|96142.8|96117.8|96116.5|96091.5|96142.8|96117.8|96114.8|96089.8|66
1653382120000|2022-05-24 08:48:40|96117.2|96092.2|96124.3|96099.3|96125.2|96100.2|96114.8|96089.8|66
1653382130000|2022-05-24 08:48:50|96124.4|96099.4|96119.8|96094.8|96130.1|96105.1|96117.3|96092.3|64
1653382140000|2022-05-24 08:49:00|96120.3|96095.3|96119.4|96094.4|96127.5|96102.5|96104.8|96079.8|76
1653382150000|2022-05-24 08:49:10|96119.9|96094.9|96121.3|96096.3|96127.7|96102.7|96103.4|96078.4|70
1653382160000|2022-05-24 08:49:20|96121.7|96096.7|96142|96117|96145.5|96120.5|96121.7|96096.7|66
1653382170000|2022-05-24 08:49:30|96143.4|96118.4|96128.5|96103.5|96145.5|96120.5|96128.5|96103.5|64
1653382180000|2022-05-24 08:49:40|96129.6|96104.6|96122.3|96097.3|96135.3|96110.3|96120.2|96095.2|62
1653382190000|2022-05-24 08:49:50|96121.4|96096.4|96140.2|96115.2|96151.5|96117.2|96116.7|96091.7|71
1653382200000|2022-05-24 08:50:00|96141.4|96116.4|96166.4|96141.4|96174.5|96149.5|96141.4|96116.4|71
1653382210000|2022-05-24 08:50:10|96166.1|96141.1|96190.7|96165.7|96192|96167|96166.1|96141.1|73
1653382220000|2022-05-24 08:50:20|96191.9|96166.9|96210.4|96185.4|96214.3|96189.3|96189|96164|67
1653382230000|2022-05-24 08:50:30|96212.3|96187.3|96216.9|96191.9|96222.3|96197.3|96212.3|96187.3|61
1653382240000|2022-05-24 08:50:40|96216.8|96191.8|96211.7|96186.7|96230.8|96205.8|96207.3|96182.3|67
1653382250000|2022-05-24 08:50:50|96212.3|96187.3|96199|96174|96212.3|96187.3|96191.4|96166.4|58
1653382260000|2022-05-24 08:51:00|96195.4|96170.4|96193|96168|96199.8|96174.8|96189.7|96164.7|69
1653382270000|2022-05-24 08:51:10|96196.5|96171.5|96208.1|96183.1|96216.5|96191.5|96195.3|96170.3|63
1653382280000|2022-05-24 08:51:20|96209|96184|96208.6|96183.6|96212.6|96187.6|96206.8|96181.8|39
1653382290000|2022-05-24 08:51:30|96209.6|96184.6|96208.1|96183.1|96212.8|96187.8|96206.2|96181.2|38
1653382300000|2022-05-24 08:51:40|96205.2|96180.2|96202.6|96177.6|96208.6|96183.6|96201.9|96176.9|38
1653382310000|2022-05-24 08:51:50|96204.3|96179.3|96201|96176|96204.3|96179.3|96200|96175|51
1653382320000|2022-05-24 08:52:00|96200.4|96175.4|96189|96164|96200.5|96175.5|96184.7|96159.7|55
1653382330000|2022-05-24 08:52:10|96188.8|96163.8|96185.5|96160.5|96190.2|96165.2|96179.5|96154.5|44
1653382340000|2022-05-24 08:52:20|96183.1|96158.1|96182.9|96157.9|96186.1|96161.1|96177.5|96152.5|50
1653382350000|2022-05-24 08:52:30|96182.6|96157.6|96199.2|96174.2|96203.4|96178.4|96182|96157|58
1653382360000|2022-05-24 08:52:40|96197.2|96172.2|96201.2|96176.2|96206.5|96181.5|96197.2|96172.2|42
1653382370000|2022-05-24 08:52:50|96200.5|96175.5|96240.9|96215.9|96244.4|96219.4|96200.5|96175.5|62
1653382380000|2022-05-24 08:53:00|96241|96216|96252|96227|96255.7|96230.7|96241|96216|63
1653382390000|2022-05-24 08:53:10|96251.4|96226.4|96257.7|96232.7|96261|96236|96248.1|96223.1|51
1653382400000|2022-05-24 08:53:20|96255.5|96230.5|96246.6|96221.6|96255.5|96230.5|96243.3|96218.3|43
1653382410000|2022-05-24 08:53:30|96245.3|96220.3|96243.3|96218.3|96249.9|96224.9|96239.8|96214.8|58
1653382420000|2022-05-24 08:53:40|96243.6|96218.6|96237.8|96212.8|96244.1|96219.1|96237.1|96212.1|44
1653382430000|2022-05-24 08:53:50|96236.6|96211.6|96228.2|96203.2|96238.1|96213.1|96227.2|96202.2|49
1653382440000|2022-05-24 08:54:00|96227.9|96202.9|96214|96189|96229.7|96204.7|96211.7|96186.7|66
1653382450000|2022-05-24 08:54:10|96212.2|96187.2|96207|96182|96216.4|96191.4|96206|96181|62
1653382460000|2022-05-24 08:54:20|96213.1|96188.1|96210.5|96185.5|96214.6|96189.6|96208.6|96183.6|53
1653382470000|2022-05-24 08:54:30|96210.2|96185.2|96225.1|96200.1|96227.5|96202.5|96209.6|96184.6|62
1653382480000|2022-05-24 08:54:40|96224.5|96199.5|96224.9|96199.9|96231.1|96206.1|96222.1|96197.1|52
1653382490000|2022-05-24 08:54:50|96225|96200|96225|96200|96229.6|96204.6|96220.5|96195.5|48
1653382500000|2022-05-24 08:55:00|96225.7|96200.7|96217.3|96192.3|96226.9|96201.9|96217.3|96192.3|39
1653382510000|2022-05-24 08:55:10|96216.6|96191.6|96219.9|96194.9|96221.9|96196.9|96216|96191|50
1653382520000|2022-05-24 08:55:20|96220.7|96195.7|96219.4|96194.4|96226|96201|96210.9|96185.9|52
1653382530000|2022-05-24 08:55:30|96218.8|96193.8|96216|96191|96218.8|96193.8|96214.1|96189.1|46
1653382540000|2022-05-24 08:55:40|96221.1|96196.1|96215.2|96190.2|96221.8|96196.8|96214.8|96189.8|50
1653382550000|2022-05-24 08:55:50|96214.4|96189.4|96220.9|96195.9|96221.5|96196.5|96212.2|96187.2|49
1653382560000|2022-05-24 08:56:00|96221.4|96196.4|96232.2|96207.2|96238.2|96213.2|96220.4|96195.4|55
1653382570000|2022-05-24 08:56:10|96229.1|96204.1|96219.6|96194.6|96229.6|96204.6|96218.8|96193.8|50
1653382580000|2022-05-24 08:56:20|96220.2|96195.2|96219.3|96194.3|96220.5|96195.5|96217.7|96192.7|36
1653382590000|2022-05-24 08:56:30|96220.7|96195.7|96212.5|96187.5|96220.7|96195.7|96207.5|96182.5|52
1653382600000|2022-05-24 08:56:40|96213.8|96188.8|96220.9|96195.9|96220.9|96195.9|96211.7|96186.7|42
1653382610000|2022-05-24 08:56:50|96220.7|96195.7|96228.4|96203.4|96228.4|96203.4|96219.8|96194.8|53
1653382620000|2022-05-24 08:57:00|96228.1|96203.1|96263.3|96238.3|96276.4|96251.4|96228.1|96203.1|63
1653382630000|2022-05-24 08:57:10|96263.1|96238.1|96268.7|96243.7|96272.3|96247.3|96261.7|96236.7|53
1653382640000|2022-05-24 08:57:20|96269.1|96244.1|96271.2|96246.2|96274.2|96249.2|96269.1|96244.1|40
1653382650000|2022-05-24 08:57:30|96267.7|96242.7|96260.8|96235.8|96273.3|96248.3|96257.5|96232.5|54
1653382660000|2022-05-24 08:57:40|96260.9|96235.9|96258.8|96233.8|96262.1|96237.1|96256.8|96231.8|58
1653382670000|2022-05-24 08:57:50|96257.7|96232.7|96265.2|96240.2|96270.3|96245.3|96257.7|96232.7|56
1653382680000|2022-05-24 08:58:00|96266.7|96241.7|96291|96266|96291|96266|96265.6|96240.6|66
1653382690000|2022-05-24 08:58:10|96290.9|96265.9|96280.3|96255.3|96307.7|96282.7|96278.6|96253.6|69
1653382700000|2022-05-24 08:58:20|96280.5|96255.5|96291.3|96266.3|96291.3|96266.3|96271.1|96246.1|65
1653382710000|2022-05-24 08:58:30|96295.2|96270.2|96296.1|96271.1|96297|96272|96288.9|96263.9|57
1653382720000|2022-05-24 08:58:40|96296|96271|96288.9|96263.9|96296.5|96271.5|96283.9|96258.9|60
1653382730000|2022-05-24 08:58:50|96293.5|96268.5|96288.5|96263.5|96293.5|96268.5|96286.3|96261.3|45
1653382740000|2022-05-24 08:59:00|96288.6|96263.6|96304.9|96279.9|96331.5|96306.5|96288.5|96263.5|71
1653382750000|2022-05-24 08:59:10|96305.8|96280.8|96305.2|96280.2|96305.8|96280.8|96294.2|96269.2|57
1653382760000|2022-05-24 08:59:20|96305|96280|96297.6|96272.6|96313.3|96288.3|96294.8|96253.5|67
1653382770000|2022-05-24 08:59:30|96296.4|96271.4|96301.5|96276.5|96301.5|96276.5|96294.2|96269.2|54
1653382780000|2022-05-24 08:59:40|96301.6|96276.6|96296.2|96271.2|96301.7|96276.7|96295.5|96270.5|42
1653382790000|2022-05-24 08:59:50|96295.9|96270.9|96294.1|96269.1|96298.4|96273.4|96292.5|96267.5|43
1653382800000|2022-05-24 09:00:00|96293.4|96268.4|96301.1|96276.1|96301.7|96276.7|96290.7|96265.7|55
1653382810000|2022-05-24 09:00:10|96301.5|96276.5|96289.9|96264.9|96301.9|96276.9|96286.5|96261.5|53
1653382820000|2022-05-24 09:00:20|96289.7|96264.7|96284.7|96259.7|96291.1|96266.1|96279.8|96254.8|54
1653382830000|2022-05-24 09:00:30|96284.9|96259.9|96285|96260|96289.1|96264.1|96279.2|96254.2|60
1653382840000|2022-05-24 09:00:40|96284.9|96259.9|96279.2|96254.2|96286.5|96261.5|96276.7|96251.7|63
1653382850000|2022-05-24 09:00:50|96280.4|96255.4|96276.2|96251.2|96286.8|96261.8|96274.6|96249.6|67
1653382860000|2022-05-24 09:01:00|96275.8|96250.8|96266.4|96241.4|96278.3|96253.3|96265.1|96240.1|62
1653382870000|2022-05-24 09:01:10|96262.8|96237.8|96269.7|96244.7|96272.7|96247.7|96260|96235|66
1653382880000|2022-05-24 09:01:20|96268.8|96243.8|96269.5|96244.5|96275.2|96250.2|96267.2|96242.2|59
1653382890000|2022-05-24 09:01:30|96269.3|96244.3|96266.9|96241.9|96272.7|96247.7|96264.9|96239.9|46
1653382900000|2022-05-24 09:01:40|96266.3|96241.3|96261.4|96236.4|96269.4|96244.4|96261.4|96236.4|47
1653382910000|2022-05-24 09:01:50|96263.5|96238.5|96264.2|96239.2|96272.7|96247.7|96261.7|96236.7|57
1653382920000|2022-05-24 09:02:00|96264.4|96239.4|96273.4|96248.4|96274.2|96249.2|96261.1|96236.1|61
1653382930000|2022-05-24 09:02:10|96278.6|96253.6|96276.9|96251.9|96280.8|96255.8|96273.1|96248.1|50
1653382940000|2022-05-24 09:02:20|96280.2|96255.2|96277.5|96252.5|96282|96257|96272.7|96247.7|48
1653382950000|2022-05-24 09:02:30|96277|96252|96251|96226|96278.2|96253.2|96246.1|96200.3|65
1653382960000|2022-05-24 09:02:40|96251.5|96226.5|96243.4|96218.4|96252.2|96227.2|96239.2|96214.2|68
1653382970000|2022-05-24 09:02:50|96244.9|96219.9|96246.3|96221.3|96254.7|96229.7|96237.6|96212.6|64
1653382980000|2022-05-24 09:03:00|96245.2|96220.2|96260.8|96235.8|96261.1|96236.1|96245.2|96220.2|65
1653382990000|2022-05-24 09:03:10|96260.4|96235.4|96262.3|96237.3|96264.1|96239.1|96257.8|96232.8|55
1653383000000|2022-05-24 09:03:20|96262.5|96237.5|96213.4|96188.4|96264.1|96239.1|96202.5|96163.7|62
1653383010000|2022-05-24 09:03:30|96214.6|96189.6|96240.5|96215.5|96243.8|96218.8|96214.6|96189.6|56
1653383020000|2022-05-24 09:03:40|96240.1|96215.1|96243.7|96218.7|96250.8|96225.8|96238.2|96213.2|58
1653383030000|2022-05-24 09:03:50|96244.1|96219.1|96234.2|96209.2|96247.2|96222.2|96234.2|96209.2|41
1653383040000|2022-05-24 09:04:00|96234.3|96209.3|96235.1|96210.1|96238.5|96213.5|96223.5|96198.5|53
1653383050000|2022-05-24 09:04:10|96235|96210|96237.1|96212.1|96238.6|96213.6|96232.8|96207.8|44
1653383060000|2022-05-24 09:04:20|96238.2|96213.2|96245.3|96220.3|96245.3|96220.3|96236.9|96211.9|49
1653383070000|2022-05-24 09:04:30|96244.2|96219.2|96228.8|96203.8|96249.9|96224.9|96227.5|96202.5|50
1653383080000|2022-05-24 09:04:40|96228.6|96203.6|96224.2|96199.2|96236.9|96211.9|96223.7|96198.7|58
1653383090000|2022-05-24 09:04:50|96226.5|96201.5|96244.1|96219.1|96245.6|96220.6|96224.2|96199.2|48
1653383100000|2022-05-24 09:05:00|96244.2|96219.2|96241.9|96216.9|96244.9|96219.9|96237.2|96212.2|59
1653383110000|2022-05-24 09:05:10|96242|96217|96234.8|96209.8|96242|96217|96234.4|96209.4|32
1653383120000|2022-05-24 09:05:20|96234.9|96209.9|96242.2|96217.2|96244.1|96219.1|96234.9|96209.9|31
1653383130000|2022-05-24 09:05:30|96242.1|96217.1|96234.6|96209.6|96242.6|96217.6|96234|96209|30
1653383140000|2022-05-24 09:05:40|96235.1|96210.1|96239.2|96214.2|96239.2|96214.2|96233.3|96208.3|36
1653383150000|2022-05-24 09:05:50|96237.3|96212.3|96209.1|96184.1|96238.1|96213.1|96204.8|96179.8|51
1653383160000|2022-05-24 09:06:00|96208.5|96183.5|96199.1|96174.1|96209.4|96184.4|96192.9|96167.9|56
1653383170000|2022-05-24 09:06:10|96200.3|96175.3|96182.5|96157.5|96200.3|96175.3|96180.7|96155.7|62
1653383180000|2022-05-24 09:06:20|96182.2|96157.2|96179|96154|96185|96160|96170.4|96145.4|65
1653383190000|2022-05-24 09:06:30|96176.9|96151.9|96182.4|96157.4|96184.2|96159.2|96176.9|96151.9|51
1653383200000|2022-05-24 09:06:40|96182.5|96157.5|96175.9|96150.9|96182.8|96157.8|96168.7|96143.7|41
1653383210000|2022-05-24 09:06:50|96174.9|96149.9|96153.5|96128.5|96179|96154|96148.7|96123.7|63
1653383220000|2022-05-24 09:07:00|96152.2|96127.2|96151.7|96126.7|96155.9|96130.9|96147|96122|54
1653383230000|2022-05-24 09:07:10|96151.9|96126.9|96155.3|96130.3|96158.1|96133.1|96150.3|96125.3|47
1653383240000|2022-05-24 09:07:20|96156.3|96131.3|96151.2|96126.2|96156.5|96131.5|96148.6|96123.6|46
1653383250000|2022-05-24 09:07:30|96151.5|96126.5|96148.9|96123.9|96154|96129|96146.8|96121.8|46
1653383260000|2022-05-24 09:07:40|96148.8|96123.8|96175.2|96150.2|96175.2|96150.2|96148.6|96123.6|53
1653383270000|2022-05-24 09:07:50|96175.3|96150.3|96170.1|96145.1|96180.3|96155.3|96158.3|96133.3|67
1653383280000|2022-05-24 09:08:00|96169.8|96144.8|96173.4|96148.4|96177.3|96152.3|96169.8|96144.8|47
1653383290000|2022-05-24 09:08:10|96174|96149|96194.3|96169.3|96196.2|96171.2|96173.9|96148.9|56
1653383300000|2022-05-24 09:08:20|96192.2|96167.2|96193.9|96168.9|96198.6|96173.6|96191.9|96166.9|53
1653383310000|2022-05-24 09:08:30|96193.6|96168.6|96195.8|96170.8|96198.1|96173.1|96183.2|96158.2|55
1653383320000|2022-05-24 09:08:40|96195|96170|96182.7|96157.7|96196.5|96171.5|96181.3|96156.3|63
1653383330000|2022-05-24 09:08:50|96181.2|96156.2|96163.5|96138.5|96183.3|96158.3|96161.9|96136.9|58
1653383340000|2022-05-24 09:09:00|96163.4|96138.4|96157|96132|96164|96139|96157|96132|53
1653383350000|2022-05-24 09:09:10|96156.3|96131.3|96148.5|96123.5|96159.3|96134.3|96147.8|96122.8|55
1653383360000|2022-05-24 09:09:20|96149.9|96124.9|96156.6|96131.6|96160.8|96135.8|96146.8|96121.8|56
1653383370000|2022-05-24 09:09:30|96156.7|96131.7|96157.9|96132.9|96161.2|96136.2|96154.2|96129.2|55
1653383380000|2022-05-24 09:09:40|96158|96133|96149.7|96124.7|96162.4|96133|96141.2|96112.4|52
1653383390000|2022-05-24 09:09:50|96149.8|96124.8|96146.8|96121.8|96154.4|96129.4|96136.8|96111.8|55
1653383400000|2022-05-24 09:10:00|96146.9|96121.9|96158|96133|96159.4|96134.4|96146.7|96121.7|65
1653383410000|2022-05-24 09:10:10|96157.1|96132.1|96155.4|96130.4|96158.9|96133.9|96154|96129|52
1653383420000|2022-05-24 09:10:20|96155.1|96130.1|96156.7|96131.7|96158.3|96133.3|96152.9|96127.9|48
1653383430000|2022-05-24 09:10:30|96155.6|96130.6|96156|96131|96160.6|96135.6|96151.1|96126.1|43
1653383440000|2022-05-24 09:10:40|96153.6|96128.6|96154.7|96129.7|96158.5|96133.5|96152.4|96127.4|42
1653383450000|2022-05-24 09:10:50|96156|96131|96159.6|96134.6|96167|96142|96156|96131|54
1653383460000|2022-05-24 09:11:00|96159.8|96134.8|96162.3|96137.3|96163.2|96138.2|96154.4|96129.4|50
1653383470000|2022-05-24 09:11:10|96162.4|96137.4|96163.2|96138.2|96163.8|96138.8|96162|96137|36
1653383480000|2022-05-24 09:11:20|96163.1|96138.1|96162.9|96137.9|96164.8|96139.8|96159.8|96134.8|44
1653383490000|2022-05-24 09:11:30|96163.9|96138.9|96169|96144|96170.8|96145.8|96162.5|96137.5|51
1653383500000|2022-05-24 09:11:40|96168.9|96143.9|96168.2|96143.2|96171.9|96146.9|96165.5|96140.5|44
1653383510000|2022-05-24 09:11:50|96167.4|96142.4|96165.4|96140.4|96169.9|96144.9|96163.8|96138.8|43
1653383520000|2022-05-24 09:12:00|96165.5|96140.5|96165.7|96140.7|96166.5|96141.5|96162.9|96137.9|29
1653383530000|2022-05-24 09:12:10|96165.3|96140.3|96155.8|96130.8|96166.1|96141.1|96155.2|96130.2|43
1653383540000|2022-05-24 09:12:20|96156.2|96131.2|96164.4|96139.4|96164.4|96139.4|96154.9|96129.9|45
1653383550000|2022-05-24 09:12:30|96163.7|96138.7|96164.4|96139.4|96165.3|96140.3|96158.5|96133.5|40
1653383560000|2022-05-24 09:12:40|96164.9|96139.9|96165.4|96140.4|96166.3|96141.3|96161.5|96136.5|44
1653383570000|2022-05-24 09:12:50|96166.3|96141.3|96167.2|96142.2|96168.3|96143.3|96165.4|96140.4|26
1653383580000|2022-05-24 09:13:00|96166.9|96141.9|96173.7|96148.7|96176.4|96151.4|96166.2|96141.2|44
1653383590000|2022-05-24 09:13:10|96172.8|96147.8|96185.3|96160.3|96188.7|96163.7|96172|96147|54
1653383600000|2022-05-24 09:13:20|96185|96160|96179.4|96154.4|96185.2|96160.2|96175.6|96150.6|47
1653383610000|2022-05-24 09:13:30|96177.4|96152.4|96175|96150|96183.7|96158.7|96175|96150|59
1653383620000|2022-05-24 09:13:40|96175.1|96150.1|96181.5|96156.5|96181.8|96156.8|96175|96150|44
1653383630000|2022-05-24 09:13:50|96180.8|96155.8|96168.6|96143.6|96180.8|96155.8|96165.5|96140.5|47
1653383640000|2022-05-24 09:14:00|96168.4|96143.4|96158.7|96133.7|96170.1|96145.1|96155.7|96130.7|60
1653383650000|2022-05-24 09:14:10|96158.4|96133.4|96136|96111|96165.6|96140.6|96135.8|96110.8|53
1653383660000|2022-05-24 09:14:20|96134.9|96109.9|96133.9|96108.9|96136.1|96111.1|96128.9|96103.9|44
1653383670000|2022-05-24 09:14:30|96134|96109|96133.2|96108.2|96143|96109.6|96128.7|96093|39
1653383680000|2022-05-24 09:14:40|96133.6|96108.6|96123.9|96098.9|96133.7|96108.7|96120.9|96095.9|50
1653383690000|2022-05-24 09:14:50|96122.4|96097.4|96123.7|96098.7|96125.1|96100.1|96120.2|96095.2|44
1653383700000|2022-05-24 09:15:00|96123.3|96098.3|96164.8|96139.8|96168.4|96143.4|96119.1|96094.1|59
1653383710000|2022-05-24 09:15:10|96163.6|96138.6|96146|96121|96164.2|96139.2|96144.5|96119.5|47
1653383720000|2022-05-24 09:15:20|96143.7|96118.7|96138.7|96113.7|96157.2|96132.2|96128.9|96095.3|60
1653383730000|2022-05-24 09:15:30|96139.7|96114.7|96146.4|96121.4|96146.4|96121.4|96138.3|96113.3|51
1653383740000|2022-05-24 09:15:40|96146.7|96121.7|96155|96130|96155|96130|96143.2|96118.2|49
1653383750000|2022-05-24 09:15:50|96155.5|96130.5|96152.8|96127.8|96164.5|96139.5|96143.9|96118.9|54
1653383760000|2022-05-24 09:16:00|96152.7|96127.7|96142.8|96117.8|96155.9|96130.9|96137.6|96112.6|49
1653383770000|2022-05-24 09:16:10|96142|96117|96135.2|96110.2|96144.6|96119.6|96133.3|96108.3|41
1653383780000|2022-05-24 09:16:20|96135.4|96110.4|96140.3|96115.3|96142.7|96117.7|96123.7|96098.7|50
1653383790000|2022-05-24 09:16:30|96140.2|96115.2|96120.4|96095.4|96141.1|96116.1|96120.4|96095.4|67
1653383800000|2022-05-24 09:16:40|96121.7|96096.7|96137.2|96112.2|96139.7|96114.7|96121.7|96096.7|59
1653383810000|2022-05-24 09:16:50|96137.1|96112.1|96173.9|96148.9|96176.7|96151.7|96136.9|96111.9|52
1653383820000|2022-05-24 09:17:00|96173.5|96148.5|96178.4|96153.4|96182.1|96157.1|96172.1|96147.1|52
1653383830000|2022-05-24 09:17:10|96179|96154|96184.1|96159.1|96186.2|96161.2|96177.2|96152.2|59
1653383840000|2022-05-24 09:17:20|96185|96160|96186.8|96161.8|96187.9|96162.9|96183.4|96158.4|61
1653383850000|2022-05-24 09:17:30|96187.3|96162.3|96183.2|96158.2|96189.8|96164.8|96183|96158|60
1653383860000|2022-05-24 09:17:40|96183.7|96158.7|96171.2|96146.2|96185|96160|96168.6|96143.6|51
1653383870000|2022-05-24 09:17:50|96170.4|96145.4|96157.9|96132.9|96172.5|96147.5|96157.2|96132.2|48
1653383880000|2022-05-24 09:18:00|96157.4|96132.4|96147.6|96122.6|96158.1|96133.1|96145.8|96120.8|46
1653383890000|2022-05-24 09:18:10|96147.8|96122.8|96148.1|96123.1|96150.9|96125.9|96146.5|96121.5|20
1653383900000|2022-05-24 09:18:20|96147.7|96122.7|96157.5|96132.5|96160.5|96134.4|96147.7|96110.5|51
1653383910000|2022-05-24 09:18:30|96158|96133|96166.6|96141.6|96178.6|96153.6|96153.8|96128.8|55
1653383920000|2022-05-24 09:18:40|96165.2|96140.2|96158.6|96133.6|96180.2|96155.2|96144|96119|66
1653383930000|2022-05-24 09:18:50|96160.3|96135.3|96166.6|96141.6|96169.3|96144.3|96159|96134|54
1653383940000|2022-05-24 09:19:00|96167.8|96142.8|96167.2|96142.2|96172.4|96147.4|96165|96140|50
1653383950000|2022-05-24 09:19:10|96167.3|96142.3|96173.3|96148.3|96180.6|96155.6|96165.8|96140.8|55
1653383960000|2022-05-24 09:19:20|96172.3|96147.3|96177.5|96152.5|96180.1|96155.1|96169.7|96144.7|50
1653383970000|2022-05-24 09:19:30|96178.8|96153.8|96177.3|96152.3|96187.3|96162.3|96175|96150|36
1653383980000|2022-05-24 09:19:40|96175.6|96150.6|96173.9|96148.9|96184.6|96159.6|96173.5|96148.5|50
1653383990000|2022-05-24 09:19:50|96173|96148|96178.5|96153.5|96179.9|96154.2|96165.3|96129.9|43
1653384000000|2022-05-24 09:20:00|96175.9|96150.9|96177.6|96152.6|96182.2|96157.2|96173.3|96148.3|42
1653384010000|2022-05-24 09:20:10|96176.5|96151.5|96179|96154|96186.9|96161.9|96174.5|96149.5|31
1653384020000|2022-05-24 09:20:20|96178.7|96153.7|96174.5|96149.5|96180.7|96155.7|96173.2|96148.2|40
1653384030000|2022-05-24 09:20:30|96174.9|96149.9|96179.1|96154.1|96190.3|96165.3|96174.3|96149.3|50
1653384040000|2022-05-24 09:20:40|96179|96154|96162.2|96137.2|96179|96154|96158.9|96133.9|43
1653384050000|2022-05-24 09:20:50|96162.1|96137.1|96133.7|96108.7|96164.1|96139.1|96119|96069|49
1653384060000|2022-05-24 09:21:00|96133.9|96108.9|96134.5|96109.5|96137.9|96112.9|96130.2|96105.2|50
1653384070000|2022-05-24 09:21:10|96134.7|96109.7|96140|96115|96143.8|96118.8|96131.5|96106.5|59
1653384080000|2022-05-24 09:21:20|96136.5|96111.5|96139.4|96114.4|96141.1|96116.1|96135.1|96110.1|34
1653384090000|2022-05-24 09:21:30|96137.6|96112.6|96137.1|96112.1|96141.5|96116.5|96135|96110|36
1653384100000|2022-05-24 09:21:40|96136.8|96111.8|96130.1|96105.1|96141|96116|96118.6|96093.6|50
1653384110000|2022-05-24 09:21:50|96130.8|96105.8|96143.9|96118.9|96146.6|96121.6|96129.6|96104.6|40
1653384120000|2022-05-24 09:22:00|96143.6|96118.6|96153.5|96128.5|96155|96130|96142.6|96117.6|47
1653384130000|2022-05-24 09:22:10|96153.1|96128.1|96141.8|96116.8|96155.1|96130.1|96140.9|96115.9|41
1653384140000|2022-05-24 09:22:20|96143.4|96118.4|96149.5|96124.5|96152.7|96127.7|96143.4|96118.4|38
1653384150000|2022-05-24 09:22:30|96149.8|96124.8|96157.1|96132.1|96157.1|96132.1|96143.6|96118.6|46
1653384160000|2022-05-24 09:22:40|96157.2|96132.2|96181.6|96156.6|96203.5|96178.5|96152.8|96127.8|73
1653384170000|2022-05-24 09:22:50|96181.1|96156.1|96195.6|96170.6|96196.8|96171.8|96171.8|96146.8|64
1653384180000|2022-05-24 09:23:00|96196.4|96171.4|96196.1|96171.1|96197|96172|96193.1|96168.1|47
1653384190000|2022-05-24 09:23:10|96195.7|96170.7|96191.9|96166.9|96197|96172|96189|96164|39
1653384200000|2022-05-24 09:23:20|96192.1|96167.1|96192.5|96167.5|96199.3|96174.3|96189.5|96164.5|40
1653384210000|2022-05-24 09:23:30|96192.7|96167.7|96192.6|96167.6|96194.3|96169.3|96190.2|96165.2|34
1653384220000|2022-05-24 09:23:40|96192.7|96167.7|96194.7|96169.7|96195.2|96170.2|96192|96167|28
1653384230000|2022-05-24 09:23:50|96193.7|96168.7|96193.9|96168.9|96200.4|96175.4|96190.8|96165.8|47
1653384240000|2022-05-24 09:24:00|96193|96168|96200.1|96175.1|96203.7|96178.7|96191.1|96166.1|56
1653384250000|2022-05-24 09:24:10|96200.6|96175.6|96200.7|96175.7|96203.5|96178.5|96198.1|96173.1|45
1653384260000|2022-05-24 09:24:20|96200.3|96175.3|96199|96174|96200.3|96175.3|96194.2|96169.2|45
1653384270000|2022-05-24 09:24:30|96198.9|96173.9|96205.1|96180.1|96206.4|96181.4|96196.9|96171.9|36
1653384280000|2022-05-24 09:24:40|96205.7|96180.7|96205|96180|96207.9|96182.9|96202.5|96177.5|51
1653384290000|2022-05-24 09:24:50|96204.9|96179.9|96180.1|96155.1|96207.1|96182.1|96169.8|96144.8|55
1653384300000|2022-05-24 09:25:00|96180.2|96155.2|96195.3|96170.3|96195.4|96170.4|96180|96155|44
1653384310000|2022-05-24 09:25:10|96195|96170|96201.4|96176.4|96202.8|96177.8|96195|96170|56
1653384320000|2022-05-24 09:25:20|96201.5|96176.5|96214.8|96189.8|96221.7|96196.7|96201.3|96176.3|47
1653384330000|2022-05-24 09:25:30|96215.6|96190.6|96231|96206|96235.6|96210.6|96215.6|96190.6|58
1653384340000|2022-05-24 09:25:40|96235.9|96210.9|96235.8|96210.8|96252|96227|96225.6|96200.6|60
1653384350000|2022-05-24 09:25:50|96235.9|96210.9|96241.7|96216.7|96243|96218|96232.9|96207.9|40
1653384360000|2022-05-24 09:26:00|96242.1|96217.1|96235.9|96210.9|96242.3|96217.3|96230|96205|48
1653384370000|2022-05-24 09:26:10|96236|96211|96240.2|96215.2|96241.3|96216.3|96235|96210|22
1653384380000|2022-05-24 09:26:20|96239.6|96214.6|96229.4|96204.4|96239.8|96214.8|96220.9|96195.9|40
1653384390000|2022-05-24 09:26:30|96227.2|96202.2|96235.3|96210.3|96235.3|96210.3|96227.2|96202.2|45
1653384400000|2022-05-24 09:26:40|96236.2|96211.2|96215.7|96190.7|96236.2|96211.2|96208.1|96183.1|68
1653384410000|2022-05-24 09:26:50|96215.5|96190.5|96225.4|96200.4|96227|96202|96215.5|96190.5|55
1653384420000|2022-05-24 09:27:00|96225.1|96200.1|96228.4|96203.4|96229.7|96204.7|96222.9|96197.9|58
1653384430000|2022-05-24 09:27:10|96227.3|96202.3|96226.9|96201.9|96229.2|96204.2|96225.8|96200.8|51
1653384440000|2022-05-24 09:27:20|96226.8|96201.8|96227.8|96202.8|96236.3|96211.3|96224.8|96199.8|46
1653384450000|2022-05-24 09:27:30|96226.8|96201.8|96229.7|96204.7|96232.4|96207.4|96223|96198|44
1653384460000|2022-05-24 09:27:40|96227.4|96202.4|96213.1|96188.1|96227.4|96202.4|96208.5|96183.5|60
1653384470000|2022-05-24 09:27:50|96213.2|96188.2|96203.2|96178.2|96213.3|96188.3|96194.3|96169.3|61
1653384480000|2022-05-24 09:28:00|96202.5|96177.5|96213.6|96188.6|96218.5|96193.5|96187.5|96162.5|60
1653384490000|2022-05-24 09:28:10|96213.4|96188.4|96214.1|96189.1|96218.4|96193.4|96209|96184|59
1653384500000|2022-05-24 09:28:20|96214.8|96189.8|96218.2|96193.2|96220.7|96195.7|96210.9|96185.9|51
1653384510000|2022-05-24 09:28:30|96213.9|96188.9|96226.8|96201.8|96227.9|96202.9|96213.7|96188.7|40
1653384520000|2022-05-24 09:28:40|96228.9|96203.9|96218.5|96193.5|96233.9|96208.9|96215.7|96190.7|38
1653384530000|2022-05-24 09:28:50|96219.4|96194.4|96219.3|96194.3|96222.5|96197.5|96207.1|96182.1|54
1653384540000|2022-05-24 09:29:00|96219.2|96194.2|96205.3|96180.3|96220.6|96195.6|96205.3|96180.3|54
1653384550000|2022-05-24 09:29:10|96205.1|96180.1|96211|96186|96224.8|96199.8|96205|96180|64
1653384560000|2022-05-24 09:29:20|96210|96185|96209|96184|96210.7|96185.7|96204.8|96179.8|40
1653384570000|2022-05-24 09:29:30|96208.2|96183.2|96208.1|96183.1|96209.3|96184.3|96205.7|96180.7|29
1653384580000|2022-05-24 09:29:40|96207.8|96182.8|96214.6|96189.6|96217.8|96192.8|96207.8|96182.8|30
1653384590000|2022-05-24 09:29:50|96214.7|96189.7|96219.2|96194.2|96219.2|96194.2|96213.3|96188.3|34
1653384600000|2022-05-24 09:30:00|96218.5|96193.5|96216.2|96191.2|96219.1|96194.1|96215.4|96190.4|43
1653384610000|2022-05-24 09:30:10|96216|96191|96219|96194|96220|96195|96214.9|96189.9|46
1653384620000|2022-05-24 09:30:20|96218.5|96193.5|96217.5|96192.5|96221.1|96196.1|96216|96191|29
1653384630000|2022-05-24 09:30:30|96217.7|96192.7|96235.4|96210.4|96236.4|96211.4|96215.7|96190.7|52
1653384640000|2022-05-24 09:30:40|96235|96210|96232.1|96207.1|96238.6|96213.6|96227.1|96202.1|46
1653384650000|2022-05-24 09:30:50|96233.9|96208.9|96249.9|96224.9|96251.7|96226.7|96227.9|96202.9|65
1653384660000|2022-05-24 09:31:00|96256.5|96231.5|96305.8|96280.8|96308.8|96283.8|96255.4|96230.4|65
1653384670000|2022-05-24 09:31:10|96305.7|96280.7|96302.8|96277.8|96305.7|96280.7|96300.9|96275.9|30
1653384680000|2022-05-24 09:31:20|96303.6|96278.6|96324.8|96299.8|96325.8|96300.8|96302.4|96277.4|51
1653384690000|2022-05-24 09:31:30|96324.9|96299.9|96335.9|96310.9|96335.9|96310.9|96322.9|96297.9|43
1653384700000|2022-05-24 09:31:40|96335.8|96310.8|96334.8|96309.8|96344.2|96319.2|96331.4|96306.4|57
1653384710000|2022-05-24 09:31:50|96334.2|96309.2|96329.4|96304.4|96338.5|96313.5|96317|96292|55
1653384720000|2022-05-24 09:32:00|96331.7|96306.7|96343.8|96318.8|96346.7|96321.7|96329.3|96304.3|60
1653384730000|2022-05-24 09:32:10|96343.5|96318.5|96375.7|96350.7|96381.4|96355.1|96343.3|96318.3|56
1653384740000|2022-05-24 09:32:20|96377.1|96352.1|96376|96351|96401.2|96376.2|96370.2|96345.2|70
1653384750000|2022-05-24 09:32:30|96378.2|96353.2|96418.4|96393.4|96418.4|96393.4|96375.9|96350.9|65
1653384760000|2022-05-24 09:32:40|96418.3|96393.3|96436.8|96411.8|96442.1|96417.1|96404.3|96379.3|68
1653384770000|2022-05-24 09:32:50|96438.7|96413.7|96419.1|96394.1|96440.4|96415.4|96410.5|96385.5|51
1653384780000|2022-05-24 09:33:00|96417.8|96392.8|96415.2|96390.2|96421.3|96396.3|96411.3|96386.3|57
1653384790000|2022-05-24 09:33:10|96414.7|96389.7|96418.9|96393.9|96437.3|96409.3|96409.7|96384.7|73
1653384800000|2022-05-24 09:33:20|96418.3|96393.3|96417.7|96392.7|96432.1|96395.4|96411.7|96380.9|54
1653384810000|2022-05-24 09:33:30|96415|96390|96413|96388|96420.9|96395.9|96411.2|96386.2|58
1653384820000|2022-05-24 09:33:40|96413.3|96388.3|96419.8|96394.8|96420.6|96394.8|96411.1|96370.6|53
1653384830000|2022-05-24 09:33:50|96419.1|96394.1|96417.5|96392.5|96424.4|96399.4|96413.2|96388.2|55
1653384840000|2022-05-24 09:34:00|96417.6|96392.6|96433.5|96408.5|96434.8|96409.8|96417.5|96392.5|62
1653384850000|2022-05-24 09:34:10|96433.6|96408.6|96432.3|96407.3|96434.7|96409.7|96429|96404|61
1653384860000|2022-05-24 09:34:20|96432.1|96407.1|96425.5|96400.5|96432.1|96407.1|96423.8|96398.8|51
1653384870000|2022-05-24 09:34:30|96425.3|96400.3|96413.9|96388.9|96425.9|96400.9|96413|96388|45
1653384880000|2022-05-24 09:34:40|96414.7|96389.7|96390.7|96365.7|96415|96390|96390|96357.1|49
1653384890000|2022-05-24 09:34:50|96390.9|96365.9|96391|96366|96391.7|96366.7|96389.5|96364.5|26
1653384900000|2022-05-24 09:35:00|96390.9|96365.9|96392.4|96367.4|96393.4|96368.4|96387.8|96362.8|31
1653384910000|2022-05-24 09:35:10|96391.6|96366.6|96387.8|96362.8|96392.5|96367.5|96386.4|96361.4|36
1653384920000|2022-05-24 09:35:20|96387.9|96362.9|96398.5|96373.5|96404.7|96379.7|96386.7|96361.7|45
1653384930000|2022-05-24 09:35:30|96394.7|96369.7|96371.5|96346.5|96400.4|96375.4|96369.5|96344.5|47
1653384940000|2022-05-24 09:35:40|96366.7|96341.7|96337.1|96312.1|96386.8|96347.5|96335.7|96310.7|45
1653384950000|2022-05-24 09:35:50|96338.5|96313.5|96329.6|96304.6|96338.5|96313.5|96321.9|96296.9|56
1653384960000|2022-05-24 09:36:00|96328.8|96303.8|96331|96306|96333.2|96308.2|96326.5|96301.5|52
1653384970000|2022-05-24 09:36:10|96331.1|96306.1|96332.4|96307.4|96346.2|96308.2|96328.7|96294.1|33
1653384980000|2022-05-24 09:36:20|96331.2|96306.2|96337.6|96312.6|96339.4|96314.4|96329.4|96304.4|44
1653384990000|2022-05-24 09:36:30|96337.4|96312.4|96332.5|96307.5|96340.8|96315.8|96332.2|96307.2|36
1653385000000|2022-05-24 09:36:40|96332|96307|96337|96312|96338.4|96313.4|96331.1|96306.1|45
1653385010000|2022-05-24 09:36:50|96335.6|96310.6|96293.5|96268.5|96336.5|96311.5|96292.7|96267.7|39
1653385020000|2022-05-24 09:37:00|96292.6|96267.6|96302.5|96277.5|96303.4|96278.4|96290|96265|54
1653385030000|2022-05-24 09:37:10|96302.4|96277.4|96301.8|96276.8|96309.9|96284.9|96301.8|96276.8|54
1653385040000|2022-05-24 09:37:20|96300.5|96275.5|96301.4|96276.4|96302.1|96277.1|96295.2|96270.2|35
1653385050000|2022-05-24 09:37:30|96302.3|96277.3|96301.1|96276.1|96302.5|96277.5|96300.2|96275.2|31
1653385060000|2022-05-24 09:37:40|96301.5|96276.5|96301.9|96276.9|96303.6|96278.6|96300.9|96275.9|32
1653385070000|2022-05-24 09:37:50|96301.8|96276.8|96290.6|96265.6|96304.2|96276.8|96290.4|96254.2|38
1653385080000|2022-05-24 09:38:00|96291.4|96266.4|96280.6|96255.6|96299.8|96274.8|96280.6|96255.6|51
1653385090000|2022-05-24 09:38:10|96281.1|96256.1|96277.8|96252.8|96282.1|96257.1|96276.8|96251.8|43
1653385100000|2022-05-24 09:38:20|96277|96252|96263.6|96238.6|96278|96253|96261.7|96236.7|64
1653385110000|2022-05-24 09:38:30|96263|96238|96266.5|96241.5|96270.2|96245.2|96261|96236|56
1653385120000|2022-05-24 09:38:40|96266.1|96241.1|96262.7|96237.7|96267.1|96242.1|96258.6|96233.6|41
1653385130000|2022-05-24 09:38:50|96262.8|96237.8|96260.6|96235.6|96265.1|96240.1|96255.7|96230.7|56
1653385140000|2022-05-24 09:39:00|96260.4|96235.4|96263|96238|96268.1|96243.1|96259.2|96234.2|52
1653385150000|2022-05-24 09:39:10|96262.4|96237.4|96268.3|96243.3|96268.3|96243.3|96262.2|96237.2|34
1653385160000|2022-05-24 09:39:20|96268.4|96243.4|96266.4|96241.4|96272.5|96247.5|96265.9|96240.9|45
1653385170000|2022-05-24 09:39:30|96266.6|96241.6|96299.9|96274.9|96300.1|96275.1|96266.3|96241.3|58
1653385180000|2022-05-24 09:39:40|96300.3|96275.3|96305|96280|96305|96280|96298.9|96273.9|44
1653385190000|2022-05-24 09:39:50|96305.1|96280.1|96301.3|96276.3|96306.7|96281.7|96299.4|96274.4|40
1653385200000|2022-05-24 09:40:00|96301|96276|96302.9|96277.9|96303.9|96278.9|96301|96276|23
1653385210000|2022-05-24 09:40:10|96303.1|96278.1|96303.4|96278.4|96306|96281|96299.5|96274.5|36
1653385220000|2022-05-24 09:40:20|96304.3|96279.3|96304.9|96279.9|96305.8|96280.8|96301.4|96276.4|31
1653385230000|2022-05-24 09:40:30|96301.5|96276.5|96312.2|96287.2|96313.8|96288.8|96301.5|96276.5|35
1653385240000|2022-05-24 09:40:40|96312.3|96287.3|96323.3|96298.3|96324.9|96299.9|96312.1|96287.1|48
1653385250000|2022-05-24 09:40:50|96323.6|96298.6|96332.4|96307.4|96333.9|96308.9|96322.4|96297.4|46
1653385260000|2022-05-24 09:41:00|96332.5|96307.5|96342.2|96317.2|96343.8|96318.8|96332.2|96307.2|58
1653385270000|2022-05-24 09:41:10|96342.1|96317.1|96342.6|96317.6|96345.4|96320.4|96340.6|96315.6|34
1653385280000|2022-05-24 09:41:20|96342.5|96317.5|96338.8|96313.8|96344.1|96319.1|96338.8|96313.8|46
1653385290000|2022-05-24 09:41:30|96339|96314|96308.4|96283.4|96339|96314|96305.1|96280.1|56
1653385300000|2022-05-24 09:41:40|96308|96283|96328.6|96303.6|96330.5|96305.5|96308|96283|59
1653385310000|2022-05-24 09:41:50|96330.1|96305.1|96344.1|96319.1|96347.5|96322.5|96327.7|96302.7|46
1653385320000|2022-05-24 09:42:00|96344.3|96319.3|96327.2|96302.2|96344.3|96319.3|96326.3|96301.3|52
1653385330000|2022-05-24 09:42:10|96327.5|96302.5|96328.7|96303.7|96329.9|96304.9|96327.4|96302.4|27
1653385340000|2022-05-24 09:42:20|96329.9|96304.9|96332|96307|96341.1|96316.1|96325.2|96300.2|55
1653385350000|2022-05-24 09:42:30|96332.4|96307.4|96338.3|96313.3|96343.5|96318.5|96331.1|96306.1|48
1653385360000|2022-05-24 09:42:40|96338.8|96313.8|96342.6|96317.6|96343.7|96318.7|96338.1|96313.1|33
1653385370000|2022-05-24 09:42:50|96342.8|96317.8|96349.8|96324.8|96349.8|96324.8|96341.4|96316.4|37
1653385380000|2022-05-24 09:43:00|96349.6|96324.6|96335.1|96310.1|96349.9|96324.9|96326.4|96301.4|50
1653385390000|2022-05-24 09:43:10|96335.2|96310.2|96352.7|96327.7|96353.9|96328.9|96335.1|96310.1|53
1653385400000|2022-05-24 09:43:20|96352.2|96327.2|96363.8|96338.8|96371|96346|96352.2|96327.2|65
1653385410000|2022-05-24 09:43:30|96364.5|96339.5|96371.5|96346.5|96373.7|96348.7|96364.1|96339.1|51
1653385420000|2022-05-24 09:43:40|96371.6|96346.6|96365.5|96340.5|96371.6|96346.6|96361.5|96336.5|35
1653385430000|2022-05-24 09:43:50|96365.8|96340.8|96361.5|96336.5|96366.7|96341.7|96359|96334|39
1653385440000|2022-05-24 09:44:00|96361.8|96336.8|96388.4|96363.4|96389.6|96364.6|96356.8|96331.8|56
1653385450000|2022-05-24 09:44:10|96387.7|96362.7|96376.8|96351.8|96387.7|96362.7|96368|96343|56
1653385460000|2022-05-24 09:44:20|96376.5|96351.5|96380|96355|96380.3|96355.3|96371.5|96346.5|58
1653385470000|2022-05-24 09:44:30|96379.6|96354.6|96415.4|96390.4|96415.4|96390.4|96379.6|96354.6|65
1653385480000|2022-05-24 09:44:40|96415|96390|96411.4|96386.4|96422.2|96390|96401.9|96372.2|64
1653385490000|2022-05-24 09:44:50|96405.9|96380.9|96401|96376|96409.3|96384.3|96399.5|96374.5|41
1653385500000|2022-05-24 09:45:00|96401.3|96376.3|96403.9|96378.9|96405.2|96380.2|96398.5|96373.5|46
1653385510000|2022-05-24 09:45:10|96402.7|96377.7|96410.9|96385.9|96412.1|96387.1|96394.1|96369.1|60
1653385520000|2022-05-24 09:45:20|96410.2|96385.2|96411.4|96386.4|96414.6|96389.6|96406.1|96381.1|58
1653385530000|2022-05-24 09:45:30|96413|96388|96403.8|96378.8|96413.2|96388.2|96393.5|96368.5|47
1653385540000|2022-05-24 09:45:40|96405.7|96380.7|96411.5|96386.5|96411.5|96386.5|96404.5|96379.5|59
1653385550000|2022-05-24 09:45:50|96415.1|96390.1|96408.1|96383.1|96415.9|96390.9|96405.1|96380.1|46
1653385560000|2022-05-24 09:46:00|96407.9|96382.9|96399.9|96374.9|96407.9|96382.9|96392|96367|53
1653385570000|2022-05-24 09:46:10|96400.5|96375.5|96401.9|96376.9|96404.8|96379.8|96395.7|96370.7|60
1653385580000|2022-05-24 09:46:20|96403|96378|96392|96367|96404.3|96379.3|96390.7|96365.7|55
1653385590000|2022-05-24 09:46:30|96392.1|96367.1|96383.6|96358.6|96392.5|96367.5|96382.6|96357.6|45
1653385600000|2022-05-24 09:46:40|96385.6|96360.6|96376.9|96351.9|96385.6|96360.6|96375.8|96350.8|42
1653385610000|2022-05-24 09:46:50|96376.8|96351.8|96375.3|96350.3|96386.6|96361.6|96369.6|96344.6|41
1653385620000|2022-05-24 09:47:00|96376.1|96351.1|96355.4|96330.4|96376.1|96351.1|96352.4|96327.4|69
1653385630000|2022-05-24 09:47:10|96352.5|96327.5|96366.4|96341.4|96371|96346|96342.6|96317.6|63
1653385640000|2022-05-24 09:47:20|96366.2|96341.2|96361.4|96336.4|96370.7|96345.7|96359.4|96334.4|54
1653385650000|2022-05-24 09:47:30|96368.9|96343.9|96365.7|96340.7|96372.7|96347.7|96364.4|96339.4|45
1653385660000|2022-05-24 09:47:40|96365.4|96340.4|96360.1|96335.1|96368.1|96343.1|96360.1|96335.1|57
1653385670000|2022-05-24 09:47:50|96359.2|96334.2|96357.7|96332.7|96362.6|96337.6|96354.7|96329.7|46
1653385680000|2022-05-24 09:48:00|96357.8|96332.8|96373.3|96348.3|96376|96351|96355.1|96330.1|58
1653385690000|2022-05-24 09:48:10|96374|96349|96374.7|96349.7|96376.1|96351.1|96373.7|96348.7|41
1653385700000|2022-05-24 09:48:20|96374.6|96349.6|96369.6|96344.6|96378.4|96353.4|96369.6|96344.6|43
1653385710000|2022-05-24 09:48:30|96369.5|96344.5|96359.3|96334.3|96369.5|96344.5|96355.1|96330.1|61
1653385720000|2022-05-24 09:48:40|96358.8|96333.8|96364.3|96339.3|96368.4|96343.4|96358.7|96333.7|45
1653385730000|2022-05-24 09:48:50|96364.1|96339.1|96365.6|96340.6|96367.6|96342.6|96362.8|96337.8|34
1653385740000|2022-05-24 09:49:00|96365|96340|96361.8|96336.8|96365.4|96340.4|96356.3|96331.3|48
1653385750000|2022-05-24 09:49:10|96361.2|96336.2|96359.8|96334.8|96363.7|96338.7|96358|96333|38
1653385760000|2022-05-24 09:49:20|96359.1|96334.1|96358|96333|96366.9|96341.9|96356.8|96331.8|55
1653385770000|2022-05-24 09:49:30|96357.8|96332.8|96350.3|96325.3|96358.7|96333.7|96345.1|96320.1|54
1653385780000|2022-05-24 09:49:40|96350.1|96325.1|96357.5|96332.5|96358.4|96333.4|96350.1|96325.1|41
1653385790000|2022-05-24 09:49:50|96357|96332|96358.8|96333.8|96358.8|96333.8|96353.8|96328.8|34
1653385800000|2022-05-24 09:50:00|96353.2|96328.2|96358.7|96333.7|96360.9|96335.9|96353.2|96328.2|53
1653385810000|2022-05-24 09:50:10|96357|96332|96357.7|96332.7|96360.9|96335.9|96352.4|96327.4|49
1653385820000|2022-05-24 09:50:20|96359.2|96334.2|96390.7|96365.7|96390.7|96365.7|96350.1|96325.1|64
1653385830000|2022-05-24 09:50:30|96387.7|96362.7|96389.7|96364.7|96398|96373|96387.7|96362.7|48
1653385840000|2022-05-24 09:50:40|96390|96365|96393.2|96368.2|96394.6|96369.6|96389|96364|47
1653385850000|2022-05-24 09:50:50|96393.3|96368.3|96385.3|96360.3|96393.5|96368.5|96383.3|96358.3|39
1653385860000|2022-05-24 09:51:00|96384.8|96359.8|96386.1|96361.1|96390.8|96365.8|96384.8|96359.8|32
1653385870000|2022-05-24 09:51:10|96388.1|96363.1|96387.2|96362.2|96389.6|96364.6|96386.3|96361.3|38
1653385880000|2022-05-24 09:51:20|96386.7|96361.7|96390.8|96365.8|96391|96366|96385.8|96360.8|33
1653385890000|2022-05-24 09:51:30|96390.7|96365.7|96388.8|96363.8|96391.1|96366.1|96384.5|96359.5|39
1653385900000|2022-05-24 09:51:40|96389.2|96364.2|96389.4|96364.4|96398.5|96373.5|96388.2|96363.2|43
1653385910000|2022-05-24 09:51:50|96390.6|96365.6|96390.6|96365.6|96392.2|96367.2|96387.8|96362.8|35
1653385920000|2022-05-24 09:52:00|96390.5|96365.5|96385.2|96360.2|96390.6|96365.6|96383.4|96358.4|43
1653385930000|2022-05-24 09:52:10|96385.9|96360.9|96385.2|96360.2|96388.3|96363.3|96385.1|96360.1|27
1653385940000|2022-05-24 09:52:20|96384.7|96359.7|96358.5|96333.5|96387.5|96362.5|96357.2|96332.2|67
1653385950000|2022-05-24 09:52:30|96359.6|96334.6|96337.5|96312.5|96359.6|96334.6|96335.8|96310.8|59
1653385960000|2022-05-24 09:52:40|96338.7|96313.7|96344.5|96319.5|96348.5|96323.5|96338.7|96313.7|53
1653385970000|2022-05-24 09:52:50|96342.5|96317.5|96351.9|96326.9|96355|96330|96342.5|96317.5|51
1653385980000|2022-05-24 09:53:00|96352.2|96327.2|96332.5|96307.5|96355.8|96330.8|96328.4|96303.4|65
1653385990000|2022-05-24 09:53:10|96332.9|96307.9|96337.4|96312.4|96339.5|96314.5|96332.3|96307.3|45
1653386000000|2022-05-24 09:53:20|96336.4|96311.4|96330.7|96305.7|96337.4|96312.4|96326|96301|46
1653386010000|2022-05-24 09:53:30|96331.3|96306.3|96335.1|96310.1|96339.7|96314.7|96328.9|96303.9|44
1653386020000|2022-05-24 09:53:40|96334.8|96309.8|96344.4|96319.4|96345.9|96320.9|96334.3|96309.3|45
1653386030000|2022-05-24 09:53:50|96346|96321|96353.8|96328.8|96354.9|96329.9|96345|96320|64
1653386040000|2022-05-24 09:54:00|96354.5|96329.5|96358.3|96333.3|96358.3|96333.3|96352.7|96327.7|52
1653386050000|2022-05-24 09:54:10|96357.4|96332.4|96357.9|96332.9|96361.8|96336.8|96356.7|96331.7|36
1653386060000|2022-05-24 09:54:20|96357.2|96332.2|96356.5|96331.5|96358.2|96333.2|96355.7|96330.7|22
1653386070000|2022-05-24 09:54:30|96356.4|96331.4|96365.2|96340.2|96365.7|96340.7|96356.4|96331.4|46
1653386080000|2022-05-24 09:54:40|96365.1|96340.1|96355.3|96330.3|96369.7|96344.7|96354.4|96329.4|45
1653386090000|2022-05-24 09:54:50|96355.1|96330.1|96338.1|96313.1|96357.3|96332.3|96337.5|96312.5|57
1653386100000|2022-05-24 09:55:00|96337.6|96312.6|96331.8|96306.8|96338.1|96313.1|96331.6|96306.6|50
1653386110000|2022-05-24 09:55:10|96332|96307|96321.9|96296.9|96332.6|96307.6|96321.9|96296.9|37
1653386120000|2022-05-24 09:55:20|96319.5|96294.5|96315.1|96290.1|96320.5|96295.5|96310.7|96285.7|53
1653386130000|2022-05-24 09:55:30|96313.3|96288.3|96307.2|96282.2|96316.3|96291.3|96307.2|96282.2|48
1653386140000|2022-05-24 09:55:40|96307.1|96282.1|96309.9|96284.9|96313|96288|96288.7|96262.4|55
1653386150000|2022-05-24 09:55:50|96310.8|96285.8|96318.8|96293.8|96320|96295|96308.1|96283.1|55
1653386160000|2022-05-24 09:56:00|96319.1|96294.1|96321.5|96296.5|96324.4|96299.4|96314.5|96289.5|55
1653386170000|2022-05-24 09:56:10|96320.5|96295.5|96318.6|96293.6|96321.4|96296.4|96317.2|96292.2|47
1653386180000|2022-05-24 09:56:20|96318.5|96293.5|96312.4|96287.4|96318.9|96293.9|96312.1|96287.1|49
1653386190000|2022-05-24 09:56:30|96312.3|96287.3|96310.8|96285.8|96314|96289|96309.2|96284.2|40
1653386200000|2022-05-24 09:56:40|96311.6|96286.6|96320.6|96295.6|96321.1|96296.1|96311.6|96286.6|54
1653386210000|2022-05-24 09:56:50|96320.1|96295.1|96321.8|96296.8|96325.3|96300.3|96318.9|96293.9|46
1653386220000|2022-05-24 09:57:00|96324.7|96299.7|96322.7|96297.7|96330.5|96305.5|96322.3|96297.3|43
1653386230000|2022-05-24 09:57:10|96322.9|96297.9|96289.5|96264.5|96325.8|96300.8|96289.5|96264.5|40
1653386240000|2022-05-24 09:57:20|96290.1|96265.1|96291.9|96266.9|96296.2|96271.2|96283.3|96258.3|55
1653386250000|2022-05-24 09:57:30|96281.7|96256.7|96244.7|96219.7|96290.4|96265.4|96242.2|96217.2|75
1653386260000|2022-05-24 09:57:40|96246.1|96221.1|96284.1|96259.1|96284.1|96259.1|96242.2|96217.2|66
1653386270000|2022-05-24 09:57:50|96284.7|96259.7|96303.6|96278.6|96311.3|96286.3|96280.4|96255.4|52
1653386280000|2022-05-24 09:58:00|96306.2|96281.2|96304.9|96279.9|96312|96287|96302.6|96277.6|56
1653386290000|2022-05-24 09:58:10|96306.4|96281.4|96309.7|96284.7|96312.9|96287.9|96302|96277|53
1653386300000|2022-05-24 09:58:20|96310|96285|96316|96291|96321|96296|96306|96281|58
1653386310000|2022-05-24 09:58:30|96316.9|96291.9|96296.1|96271.1|96316.9|96291.9|96292.1|96267.1|67
1653386320000|2022-05-24 09:58:40|96295.9|96270.9|96283.3|96258.3|96317.5|96292.5|96281.3|96256.3|52
1653386330000|2022-05-24 09:58:50|96284.3|96259.3|96278|96253|96284.3|96259.3|96260.6|96235.6|60
1653386340000|2022-05-24 09:59:00|96277.6|96252.6|96276.7|96251.7|96281.6|96256.6|96269|96244|58
1653386350000|2022-05-24 09:59:10|96281.5|96256.5|96290.4|96265.4|96291.2|96266.2|96280|96255|45
1653386360000|2022-05-24 09:59:20|96291.3|96266.3|96292.3|96267.3|96296.1|96271.1|96290.5|96265.5|46
1653386370000|2022-05-24 09:59:30|96292.5|96267.5|96286.5|96261.5|96293.8|96268.8|96282.8|96257.8|36
1653386380000|2022-05-24 09:59:40|96287|96262|96288.6|96263.6|96290.6|96265.6|96286.3|96261.3|45
1653386390000|2022-05-24 09:59:50|96287.9|96262.9|96288.5|96263.5|96294.2|96269.2|96286|96261|32
1653386400000|2022-05-24 10:00:00|96288.6|96263.6|96286.6|96261.6|96292|96267|96283.8|96258.8|49
1653386410000|2022-05-24 10:00:10|96285.5|96260.5|96276.6|96251.6|96286.2|96261.2|96269.3|96244.3|60
1653386420000|2022-05-24 10:00:20|96276.5|96251.5|96274.1|96249.1|96277.7|96252.7|96267.7|96242.7|48
1653386430000|2022-05-24 10:00:30|96274.3|96249.3|96273.4|96248.4|96274.4|96249.4|96272|96247|34
1653386440000|2022-05-24 10:00:40|96273.1|96248.1|96282.5|96257.5|96284.9|96259.9|96272.9|96247.9|41
1653386450000|2022-05-24 10:00:50|96281.7|96256.7|96278.3|96253.3|96281.7|96256.7|96277.1|96252.1|38
1653386460000|2022-05-24 10:01:00|96278.2|96253.2|96280.1|96255.1|96283.1|96258.1|96277.9|96252.9|45
1653386470000|2022-05-24 10:01:10|96280.4|96255.4|96277.4|96252.4|96280.4|96255.4|96276.9|96251.9|26
1653386480000|2022-05-24 10:01:20|96277.2|96252.2|96280.2|96255.2|96280.2|96255.2|96275.1|96250.1|28
1653386490000|2022-05-24 10:01:30|96280.4|96255.4|96273.5|96248.5|96282.3|96257.3|96272.2|96247.2|33
1653386500000|2022-05-24 10:01:40|96273.3|96248.3|96304.2|96279.2|96304.9|96279.9|96269.2|96244.2|50
1653386510000|2022-05-24 10:01:50|96303.9|96278.9|96297.4|96272.4|96305.8|96280.8|96296.4|96271.4|63
1653386520000|2022-05-24 10:02:00|96300.8|96275.8|96287.1|96262.1|96303.6|96278.6|96283.2|96258.2|66
1653386530000|2022-05-24 10:02:10|96284.2|96259.2|96292.4|96267.4|96296.9|96271.9|96275.4|96250.4|68
1653386540000|2022-05-24 10:02:20|96292.2|96267.2|96255.1|96230.1|96292.8|96267.8|96250.9|96225.9|64
1653386550000|2022-05-24 10:02:30|96254.7|96229.7|96263.4|96238.4|96265.9|96240.9|96241.5|96216.5|67
1653386560000|2022-05-24 10:02:40|96263.5|96238.5|96266.8|96241.8|96267.5|96242.5|96261.3|96236.3|39
1653386570000|2022-05-24 10:02:50|96265.1|96240.1|96263.3|96238.3|96268|96243|96256.6|96231.6|53
1653386580000|2022-05-24 10:03:00|96262.7|96237.7|96263.1|96238.1|96264.7|96239.7|96262.3|96237.3|38
1653386590000|2022-05-24 10:03:10|96262.3|96237.3|96260.6|96235.6|96264.1|96239.1|96260.1|96235.1|50
1653386600000|2022-05-24 10:03:20|96261.8|96236.8|96251.8|96226.8|96262.2|96237.2|96248.7|96223.7|49
1653386610000|2022-05-24 10:03:30|96251.6|96226.6|96256.2|96231.2|96258.7|96233.7|96251|96226|50
1653386620000|2022-05-24 10:03:40|96256.4|96231.4|96256.9|96231.9|96257.7|96232.7|96254.1|96229.1|37
1653386630000|2022-05-24 10:03:50|96257.3|96232.3|96265.3|96240.3|96267.6|96242.6|96257.3|96232.3|55
1653386640000|2022-05-24 10:04:00|96264.9|96239.9|96258.7|96233.7|96265.2|96240.2|96256.4|96231.4|40
1653386650000|2022-05-24 10:04:10|96258.3|96233.3|96264.1|96239.1|96265.2|96240.2|96256.8|96231.8|51
1653386660000|2022-05-24 10:04:20|96262.8|96237.8|96256.9|96231.9|96264.5|96239.5|96254.4|96229.4|58
1653386670000|2022-05-24 10:04:30|96257.2|96232.2|96255.9|96230.9|96258.7|96233.7|96253.5|96228.5|34
1653386680000|2022-05-24 10:04:40|96255.4|96230.4|96253.5|96228.5|96257.5|96232.5|96249.9|96224.9|42
1653386690000|2022-05-24 10:04:50|96252.6|96227.6|96257.9|96232.9|96259.9|96234.9|96251.8|96226.8|43
1653386700000|2022-05-24 10:05:00|96259.2|96234.2|96259.4|96234.4|96267.2|96242.2|96258.1|96233.1|40
1653386710000|2022-05-24 10:05:10|96259.5|96234.5|96258.3|96233.3|96260.4|96235.4|96245.6|96220.6|57
1653386720000|2022-05-24 10:05:20|96258.1|96233.1|96253.8|96228.8|96258.5|96233.5|96253.7|96228.7|48
1653386730000|2022-05-24 10:05:30|96253.3|96228.3|96254.4|96229.4|96255.4|96230.4|96250.6|96225.6|51
1653386740000|2022-05-24 10:05:40|96254.3|96229.3|96265.2|96240.2|96286.9|96249.2|96254.3|96229.3|55
1653386750000|2022-05-24 10:05:50|96264.8|96239.8|96279.2|96254.2|96281.3|96256.3|96263.7|96238.7|63
1653386760000|2022-05-24 10:06:00|96279.5|96254.5|96303.4|96278.4|96310.1|96285.1|96278.8|96253.8|60
1653386770000|2022-05-24 10:06:10|96303|96278|96290.9|96265.9|96304.5|96279.5|96288.2|96263.2|51
1653386780000|2022-05-24 10:06:20|96290.2|96265.2|96289.3|96264.3|96292.2|96267.2|96288.9|96263.9|34
1653386790000|2022-05-24 10:06:30|96284.4|96259.4|96280.9|96255.9|96287.1|96262.1|96278.2|96253.2|53
1653386800000|2022-05-24 10:06:40|96280.6|96255.6|96290.7|96265.7|96291.5|96266.5|96280.3|96255.3|47
1653386810000|2022-05-24 10:06:50|96290.6|96265.6|96289.7|96264.7|96290.9|96265.9|96286.9|96261.9|37
1653386820000|2022-05-24 10:07:00|96289.6|96264.6|96291.6|96266.6|96292.8|96267.8|96288.3|96263.3|44
1653386830000|2022-05-24 10:07:10|96291.5|96266.5|96288.6|96263.6|96291.5|96266.5|96279.4|96254.4|49
1653386840000|2022-05-24 10:07:20|96287.5|96262.5|96283.9|96258.9|96291.1|96266.1|96283.8|96258.8|37
1653386850000|2022-05-24 10:07:30|96284.3|96259.3|96277.5|96252.5|96284.3|96259.3|96271.9|96246.9|55
1653386860000|2022-05-24 10:07:40|96277|96252|96252.6|96227.6|96277.2|96252.2|96252.3|96227.3|46
1653386870000|2022-05-24 10:07:50|96251.3|96226.3|96238.5|96213.5|96251.3|96226.3|96235.5|96210.5|60
1653386880000|2022-05-24 10:08:00|96237.6|96212.6|96232|96207|96237.6|96212.6|96227.1|96202.1|63
1653386890000|2022-05-24 10:08:10|96231.8|96206.8|96243.2|96218.2|96245.6|96220.6|96231.8|96206.8|46
1653386900000|2022-05-24 10:08:20|96242.9|96217.9|96235|96210|96244.3|96219.3|96233.7|96208.7|40
1653386910000|2022-05-24 10:08:30|96236|96211|96216.1|96191.1|96236|96211|96216.1|96191.1|48
1653386920000|2022-05-24 10:08:40|96214.7|96189.7|96207.9|96182.9|96216|96191|96207.9|96182.9|36
1653386930000|2022-05-24 10:08:50|96208.1|96183.1|96205.9|96180.9|96209.6|96184.6|96204.1|96179.1|53
1653386940000|2022-05-24 10:09:00|96206|96181|96216.1|96191.1|96217.8|96192.8|96206|96181|56
1653386950000|2022-05-24 10:09:10|96218.6|96193.6|96213.7|96188.7|96221.7|96196.7|96212.1|96187.1|50
1653386960000|2022-05-24 10:09:20|96214.9|96189.9|96212.9|96187.9|96216.1|96191.1|96208.8|96183.8|45
1653386970000|2022-05-24 10:09:30|96209.9|96184.9|96202.8|96177.8|96210.9|96185.9|96202|96177|36
1653386980000|2022-05-24 10:09:40|96202.9|96177.9|96204|96179|96206.1|96181.1|96201.8|96176.8|35
1653386990000|2022-05-24 10:09:50|96203.9|96178.9|96202|96177|96206.1|96181.1|96202|96177|31
1653387000000|2022-05-24 10:10:00|96202.1|96177.1|96206.6|96181.6|96207|96182|96199.4|96174.4|37
1653387010000|2022-05-24 10:10:10|96207.1|96182.1|96213.4|96188.4|96213.8|96188.8|96206.6|96181.6|41
1653387020000|2022-05-24 10:10:20|96213.3|96188.3|96196.7|96171.7|96213.3|96188.3|96193.6|96168.6|48
1653387030000|2022-05-24 10:10:30|96197.3|96172.3|96199.9|96174.9|96202.1|96177.1|96195.3|96170.3|43
1653387040000|2022-05-24 10:10:40|96199.5|96174.5|96226.8|96201.8|96227|96202|96197.3|96172.3|60
1653387050000|2022-05-24 10:10:50|96226.3|96201.3|96226.7|96201.7|96234.4|96209.4|96224.9|96199.9|55
1653387060000|2022-05-24 10:11:00|96227|96202|96229.1|96204.1|96234.1|96209.1|96223.7|96198.7|40
1653387070000|2022-05-24 10:11:10|96229.2|96204.2|96225.5|96200.5|96230.6|96205.6|96222.5|96197.5|44
1653387080000|2022-05-24 10:11:20|96224.6|96199.6|96221.6|96196.6|96225.9|96200.9|96219.1|96194.1|47
1653387090000|2022-05-24 10:11:30|96221.7|96196.7|96223.5|96198.5|96228.8|96203.8|96220.2|96195.2|43
1653387100000|2022-05-24 10:11:40|96225.7|96200.7|96245.9|96220.9|96246.4|96221.4|96225.7|96200.7|57
1653387110000|2022-05-24 10:11:50|96245.8|96220.8|96236.3|96211.3|96245.8|96220.8|96234.9|96209.9|54
1653387120000|2022-05-24 10:12:00|96237.7|96212.7|96230.5|96205.5|96237.7|96212.7|96227.1|96202.1|58
1653387130000|2022-05-24 10:12:10|96230.8|96205.8|96228.6|96203.6|96230.8|96205.8|96227.6|96202.6|36
1653387140000|2022-05-24 10:12:20|96228.3|96203.3|96224.6|96199.6|96228.6|96203.6|96222.3|96197.3|32
1653387150000|2022-05-24 10:12:30|96224.4|96199.4|96223.7|96198.7|96225.2|96200.2|96223.7|96198.7|19
1653387160000|2022-05-24 10:12:40|96223|96198|96223.1|96198.1|96223.7|96198.7|96222.3|96197.3|23
1653387170000|2022-05-24 10:12:50|96223.3|96198.3|96216.8|96191.8|96224.3|96199.3|96215.4|96190.4|36
1653387180000|2022-05-24 10:13:00|96216.7|96191.7|96212.2|96187.2|96218.8|96193.8|96210.6|96185.6|39
1653387190000|2022-05-24 10:13:10|96212.3|96187.3|96217.8|96192.8|96219.8|96194.8|96208|96183|53
1653387200000|2022-05-24 10:13:20|96217.9|96192.9|96217.5|96192.5|96218.7|96193.7|96215.9|96190.9|30
1653387210000|2022-05-24 10:13:30|96217.6|96192.6|96223|96198|96223.8|96198.8|96216.8|96191.8|36
1653387220000|2022-05-24 10:13:40|96222.6|96197.6|96226.5|96201.5|96227.9|96202.9|96219.5|96194.5|40
1653387230000|2022-05-24 10:13:50|96226.8|96201.8|96228.4|96203.4|96230.1|96205.1|96226.5|96201.5|26
1653387240000|2022-05-24 10:14:00|96229.6|96204.6|96227.3|96202.3|96229.8|96204.8|96222.7|96197.7|31
1653387250000|2022-05-24 10:14:10|96226.1|96201.1|96229.2|96204.2|96229.3|96204.3|96225.6|96200.6|25
1653387260000|2022-05-24 10:14:20|96229.1|96204.1|96224.8|96199.8|96229.1|96204.1|96224.8|96199.8|28
1653387270000|2022-05-24 10:14:30|96225.2|96200.2|96226.8|96201.8|96228.3|96203.3|96224.7|96199.7|42
1653387280000|2022-05-24 10:14:40|96226.7|96201.7|96235.9|96210.9|96238|96213|96225.9|96200.9|35
1653387290000|2022-05-24 10:14:50|96235.3|96210.3|96234.1|96209.1|96235.8|96210.8|96228.6|96203.6|34
1653387300000|2022-05-24 10:15:00|96234|96209|96229.3|96204.3|96234.3|96209.3|96226|96201|43
1653387310000|2022-05-24 10:15:10|96229.9|96204.9|96252.2|96227.2|96255.7|96230.7|96229.3|96204.3|58
1653387320000|2022-05-24 10:15:20|96255.5|96230.5|96251.2|96226.2|96255.5|96230.5|96242|96217|50
1653387330000|2022-05-24 10:15:30|96251.1|96226.1|96251|96226|96254.7|96229.7|96249.5|96224.5|22
1653387340000|2022-05-24 10:15:40|96250.4|96225.4|96245.4|96220.4|96251.4|96226.4|96233.8|96208.8|43
1653387350000|2022-05-24 10:15:50|96245.8|96220.8|96239.2|96214.2|96246.1|96221.1|96236.6|96211.6|50
1653387360000|2022-05-24 10:16:00|96239.9|96214.9|96235.5|96210.5|96246.4|96221.4|96235.5|96210.5|50
1653387370000|2022-05-24 10:16:10|96236.8|96211.8|96237.4|96212.4|96241.7|96216.7|96236.3|96211.3|45
1653387380000|2022-05-24 10:16:20|96238.8|96213.8|96235.7|96210.7|96239.3|96214.3|96234|96209|47
1653387390000|2022-05-24 10:16:30|96234.9|96209.9|96242.1|96217.1|96244.1|96219.1|96233.7|96208.7|40
1653387400000|2022-05-24 10:16:40|96242|96217|96257.3|96232.3|96259.1|96234.1|96241.6|96216.6|46
1653387410000|2022-05-24 10:16:50|96261|96236|96261.3|96236.3|96261.4|96236.4|96257.9|96232.9|50
1653387420000|2022-05-24 10:17:00|96261.6|96236.6|96265.3|96240.3|96265.3|96240.3|96259.8|96234.8|33
1653387430000|2022-05-24 10:17:10|96265|96240|96253.9|96228.9|96266.3|96241.3|96251.2|96226.2|47
1653387440000|2022-05-24 10:17:20|96253.5|96228.5|96248.7|96223.7|96255.3|96230.3|96248.4|96223.4|46
1653387450000|2022-05-24 10:17:30|96248|96223|96254.7|96229.7|96258.2|96233.2|96242.1|96217.1|44
1653387460000|2022-05-24 10:17:40|96252.9|96227.9|96245.6|96220.6|96252.9|96227.9|96240|96215|48
1653387470000|2022-05-24 10:17:50|96247|96222|96245.4|96220.4|96248.9|96223.9|96243.3|96218.3|49
1653387480000|2022-05-24 10:18:00|96245.6|96220.6|96246.7|96221.7|96247.4|96222.4|96245.4|96220.4|26
1653387490000|2022-05-24 10:18:10|96246.5|96221.5|96243.4|96218.4|96246.5|96221.5|96242.5|96217.5|23
1653387500000|2022-05-24 10:18:20|96243.8|96218.8|96239.8|96214.8|96248.5|96223.5|96238.4|96213.4|25
1653387510000|2022-05-24 10:18:30|96240|96215|96215.2|96190.2|96240|96215|96212.2|96187.2|56
1653387520000|2022-05-24 10:18:40|96215.3|96190.3|96216.7|96191.7|96218.1|96193.1|96215.3|96190.3|41
1653387530000|2022-05-24 10:18:50|96216.1|96191.1|96220.1|96195.1|96222.7|96197.7|96215.6|96190.6|26
1653387540000|2022-05-24 10:19:00|96220|96195|96217.4|96192.4|96220|96195|96215.3|96190.3|36
1653387550000|2022-05-24 10:19:10|96217.5|96192.5|96216.2|96191.2|96226.8|96201.8|96216.2|96191.2|51
1653387560000|2022-05-24 10:19:20|96217.2|96192.2|96227.8|96202.8|96229.2|96204.2|96217.2|96192.2|56
1653387570000|2022-05-24 10:19:30|96228.1|96203.1|96230|96205|96231|96206|96226.8|96201.8|39
1653387580000|2022-05-24 10:19:40|96230.3|96205.3|96222.6|96197.6|96231.1|96206.1|96220|96195|49
1653387590000|2022-05-24 10:19:50|96223|96198|96209.9|96184.9|96233.6|96208.6|96209.9|96184.9|59
1653387600000|2022-05-24 10:20:00|96209.7|96184.7|96195.2|96170.2|96217.1|96192.1|96194.7|96169.7|54
1653387610000|2022-05-24 10:20:10|96195.4|96170.4|96214.5|96189.5|96214.5|96189.5|96188.2|96163.2|58
1653387620000|2022-05-24 10:20:20|96215|96190|96213|96188|96215.2|96190.2|96207.6|96182.6|48
1653387630000|2022-05-24 10:20:30|96213.6|96188.6|96175.1|96150.1|96213.6|96188.6|96169.5|96144.5|52
1653387640000|2022-05-24 10:20:40|96174.6|96149.6|96163.5|96138.5|96177.2|96152.2|96162.8|96137.8|49
1653387650000|2022-05-24 10:20:50|96163.8|96138.8|96163.3|96138.3|96165.1|96140.1|96162.7|96137.7|34
1653387660000|2022-05-24 10:21:00|96162.5|96137.5|96163.4|96138.4|96165.9|96140.9|96160.5|96135.5|49
1653387670000|2022-05-24 10:21:10|96164|96139|96180.9|96155.9|96180.9|96155.9|96160.5|96135.5|49
1653387680000|2022-05-24 10:21:20|96181.5|96156.5|96201.8|96176.8|96201.8|96176.8|96177.1|96152.1|53
1653387690000|2022-05-24 10:21:30|96204.5|96179.5|96245|96220|96245|96220|96204.5|96179.5|55
1653387700000|2022-05-24 10:21:40|96250.4|96225.4|96252.1|96227.1|96252.6|96227.6|96247|96222|42
1653387710000|2022-05-24 10:21:50|96252.9|96227.9|96236.8|96211.8|96254.6|96229.6|96236.1|96211.1|35
1653387720000|2022-05-24 10:22:00|96237.4|96212.4|96243.3|96218.3|96243.3|96218.3|96236.5|96211.5|28
1653387730000|2022-05-24 10:22:10|96243.6|96218.6|96242.6|96217.6|96243.6|96218.6|96241.4|96216.4|28
1653387740000|2022-05-24 10:22:20|96241.5|96216.5|96236.8|96211.8|96241.5|96216.5|96234.3|96209.3|27
1653387750000|2022-05-24 10:22:30|96236.4|96211.4|96235.3|96210.3|96243.2|96218.2|96233.2|96208.2|33
1653387760000|2022-05-24 10:22:40|96235.6|96210.6|96211|96186|96235.6|96210.6|96207.8|96182.8|59
1653387770000|2022-05-24 10:22:50|96210.8|96185.8|96180.8|96155.8|96211|96186|96180.8|96155.8|48
1653387780000|2022-05-24 10:23:00|96181|96156|96175.6|96150.6|96189.5|96164.5|96175.4|96150.4|61
1653387790000|2022-05-24 10:23:10|96176.1|96151.1|96165.6|96140.6|96178.3|96153.3|96165.3|96140.3|66
1653387800000|2022-05-24 10:23:20|96165.3|96140.3|96168.1|96143.1|96171.7|96146.7|96160.5|96135.5|49
1653387810000|2022-05-24 10:23:30|96167.3|96142.3|96176.7|96151.7|96178.2|96153.2|96167.3|96142.3|43
1653387820000|2022-05-24 10:23:40|96177|96152|96159.3|96134.3|96187.6|96162.6|96158.6|96133.6|50
1653387830000|2022-05-24 10:23:50|96160.6|96135.6|96151.8|96126.8|96160.6|96135.6|96147.9|96122.9|60
1653387840000|2022-05-24 10:24:00|96151.9|96126.9|96142.6|96117.6|96151.9|96126.9|96142.6|96117.6|52
1653387850000|2022-05-24 10:24:10|96142.7|96117.7|96142|96117|96145.3|96120.3|96138.8|96113.8|54
1653387860000|2022-05-24 10:24:20|96141.9|96116.9|96156.5|96131.5|96157.5|96132.5|96138.5|96113.5|52
1653387870000|2022-05-24 10:24:30|96155.3|96130.3|96158|96133|96160.1|96135.1|96153|96128|38
1653387880000|2022-05-24 10:24:40|96159.6|96134.6|96160.1|96135.1|96166.5|96141.5|96155.2|96130.2|37
1653387890000|2022-05-24 10:24:50|96160.2|96135.2|96173.3|96148.3|96174.9|96149.9|96158.8|96133.8|40
1653387900000|2022-05-24 10:25:00|96173.7|96148.7|96190.5|96165.5|96192.3|96167.3|96173.7|96148.7|60
1653387910000|2022-05-24 10:25:10|96192|96167|96180.5|96155.5|96194.1|96169.1|96179.6|96154.6|54
1653387920000|2022-05-24 10:25:20|96180|96155|96183.2|96158.2|96183.2|96158.2|96177.3|96152.3|42
1653387930000|2022-05-24 10:25:30|96183.1|96158.1|96185.1|96160.1|96186.6|96161.6|96182.2|96157.2|38
1653387940000|2022-05-24 10:25:40|96186.6|96161.6|96178.6|96153.6|96189.3|96164.3|96178.2|96153.2|41
1653387950000|2022-05-24 10:25:50|96179.2|96154.2|96190.9|96165.9|96191.5|96166.5|96178.4|96153.4|40
1653387960000|2022-05-24 10:26:00|96191.6|96166.6|96200.5|96175.5|96201.7|96176.7|96191.6|96166.6|51
1653387970000|2022-05-24 10:26:10|96205.8|96180.8|96219.8|96194.8|96222.9|96197.9|96202.7|96177.7|36
1653387980000|2022-05-24 10:26:20|96220.9|96195.9|96222.7|96197.7|96224.7|96199.7|96217.6|96192.6|52
1653387990000|2022-05-24 10:26:30|96223.2|96198.2|96215.8|96190.8|96223.2|96198.2|96215.7|96190.7|45
1653388000000|2022-05-24 10:26:40|96216.6|96191.6|96218.6|96193.6|96221|96196|96215.5|96190.5|31
1653388010000|2022-05-24 10:26:50|96217.3|96192.3|96217.6|96192.6|96219.7|96194.7|96216.2|96191.2|18
1653388020000|2022-05-24 10:27:00|96221.6|96196.6|96217.4|96192.4|96221.7|96196.7|96215.7|96190.7|34
1653388030000|2022-05-24 10:27:10|96217.3|96192.3|96201.8|96176.8|96217.3|96192.3|96197.5|96172.5|31
1653388040000|2022-05-24 10:27:20|96204.6|96179.6|96190.9|96165.9|96205.4|96180.4|96186.8|96161.8|59
1653388050000|2022-05-24 10:27:30|96187.2|96162.2|96182.5|96157.5|96188.5|96163.5|96178.9|96153.9|46
1653388060000|2022-05-24 10:27:40|96182.3|96157.3|96186.3|96161.3|96187.2|96162.2|96181.6|96156.6|44
1653388070000|2022-05-24 10:27:50|96185.7|96160.7|96187.4|96162.4|96189.5|96164.5|96185.7|96160.7|45
1653388080000|2022-05-24 10:28:00|96187.1|96162.1|96186.9|96161.9|96188.7|96163.7|96186|96161|29
1653388090000|2022-05-24 10:28:10|96188.2|96163.2|96188.8|96163.8|96190.5|96165.5|96185.7|96160.7|38
1653388100000|2022-05-24 10:28:20|96188.9|96163.9|96191.9|96166.9|96196.5|96171.5|96187.5|96162.5|51
1653388110000|2022-05-24 10:28:30|96192.3|96167.3|96185.8|96160.8|96194.9|96169.9|96180.4|96155.4|51
1653388120000|2022-05-24 10:28:40|96185.6|96160.6|96192.8|96167.8|96195.3|96170.3|96185.1|96160.1|45
1653388130000|2022-05-24 10:28:50|96194.3|96169.3|96199.6|96174.6|96204.1|96179.1|96194.3|96169.3|49
1653388140000|2022-05-24 10:29:00|96199.4|96174.4|96196.4|96171.4|96200.4|96175.4|96195.5|96170.5|26
1653388150000|2022-05-24 10:29:10|96196.3|96171.3|96195.3|96170.3|96197.8|96172.8|96195.3|96170.3|18
1653388160000|2022-05-24 10:29:20|96195.5|96170.5|96204.2|96179.2|96206.7|96181.7|96194.3|96169.3|51
1653388170000|2022-05-24 10:29:30|96203.4|96178.4|96198.1|96173.1|96206|96181|96197.7|96172.7|24
1653388180000|2022-05-24 10:29:40|96198|96173|96199.1|96174.1|96200.2|96175.2|96195.1|96170.1|41
1653388190000|2022-05-24 10:29:50|96198.7|96173.7|96206.1|96181.1|96206.1|96181.1|96195.8|96170.8|26
1653388200000|2022-05-24 10:30:00|96205.9|96180.9|96199.7|96174.7|96206.6|96181.6|96192.4|96167.4|56
1653388210000|2022-05-24 10:30:10|96199.3|96174.3|96199|96174|96202.9|96177.9|96194.7|96169.7|47
1653388220000|2022-05-24 10:30:20|96197.3|96172.3|96198|96173|96199.2|96174.2|96195.7|96170.7|28
1653388230000|2022-05-24 10:30:30|96197.4|96172.4|96196|96171|96198.4|96173.4|96196|96171|14
1653388240000|2022-05-24 10:30:40|96204|96179|96193.5|96168.5|96204.7|96179.7|96191.7|96166.7|43
1653388250000|2022-05-24 10:30:50|96192.9|96167.9|96192.7|96167.7|96201.2|96176.2|96190.9|96165.9|48
1653388260000|2022-05-24 10:31:00|96191.9|96166.9|96200.4|96175.4|96201.1|96176.1|96191.9|96166.9|37
1653388270000|2022-05-24 10:31:10|96200|96175|96194.6|96169.6|96200|96175|96194.1|96169.1|42
1653388280000|2022-05-24 10:31:20|96195.2|96170.2|96208.6|96183.6|96211.9|96186.9|96194.2|96169.2|50
1653388290000|2022-05-24 10:31:30|96206.3|96181.3|96214.4|96189.4|96215.9|96190.9|96206|96181|44
1653388300000|2022-05-24 10:31:40|96211.9|96186.9|96213.9|96188.9|96220.2|96195.2|96208.8|96183.8|56
1653388310000|2022-05-24 10:31:50|96214.7|96189.7|96207|96182|96214.7|96189.7|96205.7|96180.7|45
1653388320000|2022-05-24 10:32:00|96206.6|96181.6|96207.6|96182.6|96208.1|96183.1|96206.6|96181.6|23
1653388330000|2022-05-24 10:32:10|96208.5|96183.5|96213.6|96188.6|96216.5|96191.5|96207.2|96182.2|39
1653388340000|2022-05-24 10:32:20|96213.8|96188.8|96215.6|96190.6|96218.8|96193.8|96213.2|96188.2|42
1653388350000|2022-05-24 10:32:30|96218.2|96193.2|96223.1|96198.1|96225.1|96200.1|96218.2|96193.2|43
1653388360000|2022-05-24 10:32:40|96223|96198|96219.4|96194.4|96224.8|96199.8|96219.4|96194.4|39
1653388370000|2022-05-24 10:32:50|96220.2|96195.2|96220.4|96195.4|96221.4|96196.4|96216.5|96191.5|42
1653388380000|2022-05-24 10:33:00|96221.4|96196.4|96184.2|96159.2|96222.2|96197.2|96182.1|96157.1|54
1653388390000|2022-05-24 10:33:10|96183.8|96158.8|96191.4|96166.4|96193.9|96168.9|96180.3|96155.3|46
1653388400000|2022-05-24 10:33:20|96192.5|96167.5|96193.2|96168.2|96199.2|96174.2|96191|96166|43
1653388410000|2022-05-24 10:33:30|96193.7|96168.7|96191.3|96166.3|96193.7|96168.7|96189.3|96164.3|35
1653388420000|2022-05-24 10:33:40|96191.4|96166.4|96190.4|96165.4|96192.2|96167.2|96189.3|96164.3|32
1653388430000|2022-05-24 10:33:50|96189.8|96164.8|96191.7|96166.7|96192.3|96167.3|96186.8|96161.8|30
1653388440000|2022-05-24 10:34:00|96192.6|96167.6|96209|96184|96209.1|96184.1|96192.6|96167.6|55
1653388450000|2022-05-24 10:34:10|96209.1|96184.1|96212.7|96187.7|96214.2|96189.2|96208.3|96183.3|38
1653388460000|2022-05-24 10:34:20|96212.6|96187.6|96225.1|96200.1|96228.9|96203.9|96209.8|96184.8|40
1653388470000|2022-05-24 10:34:30|96225.4|96200.4|96225.6|96200.6|96228.4|96203.4|96221.7|96196.7|44
1653388480000|2022-05-24 10:34:40|96226.3|96201.3|96226.7|96201.7|96229.4|96204.4|96223.2|96198.2|36
1653388490000|2022-05-24 10:34:50|96226.8|96201.8|96232.1|96207.1|96234.5|96209.5|96224|96199|56
1653388500000|2022-05-24 10:35:00|96232.2|96207.2|96226.4|96201.4|96234.3|96209.3|96226.1|96201.1|55
1653388510000|2022-05-24 10:35:10|96226.3|96201.3|96230.3|96205.3|96231.3|96206.3|96225.6|96200.6|37
1653388520000|2022-05-24 10:35:20|96229.2|96204.2|96236.3|96211.3|96238.8|96213.8|96227.4|96202.4|42
1653388530000|2022-05-24 10:35:30|96235.9|96210.9|96237.3|96212.3|96237.7|96212.7|96235.2|96210.2|29
1653388540000|2022-05-24 10:35:40|96237.4|96212.4|96236.6|96211.6|96239.3|96214.3|96236.5|96211.5|31
1653388550000|2022-05-24 10:35:50|96238.8|96213.8|96232.4|96207.4|96239.2|96214.2|96230.1|96205.1|50
1653388560000|2022-05-24 10:36:00|96233.1|96208.1|96238.3|96213.3|96239.1|96214.1|96229.9|96204.9|41
1653388570000|2022-05-24 10:36:10|96239.6|96214.6|96236.8|96211.8|96239.9|96214.9|96234.1|96209.1|26
1653388580000|2022-05-24 10:36:20|96236.9|96211.9|96231.3|96206.3|96238.2|96213.2|96231.3|96206.3|44
1653388590000|2022-05-24 10:36:30|96233.3|96208.3|96248.8|96223.8|96249.2|96224.2|96233.3|96208.3|55
1653388600000|2022-05-24 10:36:40|96249.2|96224.2|96247.7|96222.7|96250.2|96225.2|96246|96221|33
1653388610000|2022-05-24 10:36:50|96248.5|96223.5|96263.3|96238.3|96264.6|96239.6|96247.5|96222.5|45
1653388620000|2022-05-24 10:37:00|96261.8|96236.8|96275.3|96250.3|96276.2|96251.2|96259.7|96234.7|49
1653388630000|2022-05-24 10:37:10|96275.1|96250.1|96276.1|96251.1|96279.1|96254.1|96271.7|96246.7|48
1653388640000|2022-05-24 10:37:20|96278.1|96253.1|96265.4|96240.4|96281.3|96256.3|96265.4|96240.4|52
1653388650000|2022-05-24 10:37:30|96262.3|96237.3|96260.2|96235.2|96263.2|96238.2|96258.7|96233.7|53
1653388660000|2022-05-24 10:37:40|96260.9|96235.9|96252.2|96227.2|96260.9|96235.9|96252|96227|45
1653388670000|2022-05-24 10:37:50|96250.3|96225.3|96255|96230|96255|96230|96246.1|96221.1|40
1653388680000|2022-05-24 10:38:00|96252.9|96227.9|96246.4|96221.4|96252.9|96227.9|96240.9|96215.9|59
1653388690000|2022-05-24 10:38:10|96246.6|96221.6|96228.7|96203.7|96246.8|96221.8|96228.7|96203.7|51
1653388700000|2022-05-24 10:38:20|96229.1|96204.1|96231|96206|96231|96206|96220.1|96195.1|50
1653388710000|2022-05-24 10:38:30|96231.1|96206.1|96230.1|96205.1|96231.7|96206.7|96225|96200|48
1653388720000|2022-05-24 10:38:40|96230|96205|96224.8|96199.8|96236.1|96211.1|96223.5|96198.5|51
1653388730000|2022-05-24 10:38:50|96225.6|96200.6|96226.2|96201.2|96227.1|96202.1|96225.3|96200.3|25
1653388740000|2022-05-24 10:39:00|96226.6|96201.6|96225.4|96200.4|96232.9|96207.9|96225.4|96200.4|39
1653388750000|2022-05-24 10:39:10|96223.9|96198.9|96222.6|96197.6|96230.2|96205.2|96222.5|96197.5|60
1653388760000|2022-05-24 10:39:20|96222.7|96197.7|96234.7|96209.7|96236.2|96211.2|96222.4|96197.4|45
1653388770000|2022-05-24 10:39:30|96233.6|96208.6|96236.4|96211.4|96240.1|96215.1|96232.6|96207.6|52
1653388780000|2022-05-24 10:39:40|96235.9|96210.9|96236.4|96211.4|96237.6|96212.6|96232.8|96207.8|40
1653388790000|2022-05-24 10:39:50|96236.7|96211.7|96237.7|96212.7|96241|96216|96236.5|96211.5|42
1653388800000|2022-05-24 10:40:00|96238.3|96213.3|96244.9|96219.9|96246.4|96221.4|96237.7|96212.7|51
1653388810000|2022-05-24 10:40:10|96246.1|96221.1|96240.4|96215.4|96248.8|96223.8|96239.6|96214.6|52
1653388820000|2022-05-24 10:40:20|96240.3|96215.3|96231.7|96206.7|96240.3|96215.3|96231.7|96206.7|45
1653388830000|2022-05-24 10:40:30|96229.4|96204.4|96178.4|96153.4|96229.4|96204.4|96178.4|96153.4|59
1653388840000|2022-05-24 10:40:40|96178.8|96153.8|96193|96168|96193.9|96168.9|96177.1|96152.1|60
1653388850000|2022-05-24 10:40:50|96192.9|96167.9|96187|96162|96192.9|96167.9|96185.8|96160.8|46
1653388860000|2022-05-24 10:41:00|96186.8|96161.8|96198.3|96173.3|96199|96174|96186.2|96161.2|55
1653388870000|2022-05-24 10:41:10|96198.1|96173.1|96186.7|96161.7|96198.1|96173.1|96183.5|96158.5|52
1653388880000|2022-05-24 10:41:20|96186.9|96161.9|96189.1|96164.1|96189.2|96164.2|96185.1|96160.1|36
1653388890000|2022-05-24 10:41:30|96190|96165|96190|96165|96196.8|96171.8|96188|96163|53
1653388900000|2022-05-24 10:41:40|96190.7|96165.7|96192|96167|96192.2|96167.2|96185.7|96160.7|36
1653388910000|2022-05-24 10:41:50|96192.1|96167.1|96200.4|96175.4|96201|96176|96192.1|96167.1|30
1653388920000|2022-05-24 10:42:00|96200.3|96175.3|96207.1|96182.1|96210.4|96185.4|96198.9|96173.9|43
1653388930000|2022-05-24 10:42:10|96207.5|96182.5|96208.5|96183.5|96208.5|96183.5|96205.1|96180.1|37
1653388940000|2022-05-24 10:42:20|96209|96184|96213.9|96188.9|96214.1|96189.1|96207.4|96182.4|34
1653388950000|2022-05-24 10:42:30|96213.8|96188.8|96228.1|96203.1|96228.6|96203.6|96213.2|96188.2|56
1653388960000|2022-05-24 10:42:40|96227.9|96202.9|96225.4|96200.4|96232.4|96207.4|96221.4|96196.4|50
1653388970000|2022-05-24 10:42:50|96225.1|96200.1|96235.2|96210.2|96235.8|96210.8|96224.2|96199.2|54
1653388980000|2022-05-24 10:43:00|96235.1|96210.1|96247.7|96222.7|96249.8|96224.8|96234.1|96209.1|46
1653388990000|2022-05-24 10:43:10|96247.6|96222.6|96247.4|96222.4|96250.6|96225.6|96240.1|96215.1|60
1653389000000|2022-05-24 10:43:20|96246.6|96221.6|96257.5|96232.5|96257.5|96232.5|96246.6|96221.6|62
1653389010000|2022-05-24 10:43:30|96254.3|96229.3|96248.7|96223.7|96263.1|96238.1|96248.6|96223.6|65
1653389020000|2022-05-24 10:43:40|96241.4|96216.4|96255.4|96230.4|96255.4|96230.4|96238.1|96213.1|38
1653389030000|2022-05-24 10:43:50|96254.9|96229.9|96247.8|96222.8|96256.8|96231.8|96246.6|96221.6|40
1653389040000|2022-05-24 10:44:00|96247.7|96222.7|96246.8|96221.8|96252.1|96227.1|96242.3|96217.3|50
1653389050000|2022-05-24 10:44:10|96247|96222|96241.8|96216.8|96247.2|96222.2|96237.9|96212.9|53
1653389060000|2022-05-24 10:44:20|96241.7|96216.7|96238.9|96213.9|96245.4|96220.4|96237.3|96212.3|44
1653389070000|2022-05-24 10:44:30|96239.5|96214.5|96246.4|96221.4|96246.5|96221.5|96239.5|96214.5|54
1653389080000|2022-05-24 10:44:40|96246.5|96221.5|96248.7|96223.7|96255.9|96230.9|96243.8|96218.8|49
1653389090000|2022-05-24 10:44:50|96249.1|96224.1|96246.3|96221.3|96249.8|96224.8|96241.7|96216.7|59
1653389100000|2022-05-24 10:45:00|96246.7|96221.7|96248.3|96223.3|96249.3|96224.3|96243.4|96218.4|48
1653389110000|2022-05-24 10:45:10|96247.8|96222.8|96242.8|96217.8|96248.6|96223.6|96241.4|96216.4|48
1653389120000|2022-05-24 10:45:20|96240.7|96215.7|96243.8|96218.8|96243.8|96218.8|96233.8|96208.8|54
1653389130000|2022-05-24 10:45:30|96243.9|96218.9|96242|96217|96246.1|96221.1|96240.4|96215.4|53
1653389140000|2022-05-24 10:45:40|96242.2|96217.2|96243.8|96218.8|96246|96221|96241.1|96216.1|29
1653389150000|2022-05-24 10:45:50|96243.9|96218.9|96246.8|96221.8|96248.2|96223.2|96242.8|96217.8|48
1653389160000|2022-05-24 10:46:00|96245|96220|96244.9|96219.9|96255.3|96230.3|96244.8|96219.8|51
1653389170000|2022-05-24 10:46:10|96243.9|96218.9|96253.5|96228.5|96255.4|96230.4|96243.4|96218.4|50
1653389180000|2022-05-24 10:46:20|96253.3|96228.3|96255.4|96230.4|96256.3|96231.3|96251.1|96226.1|47
1653389190000|2022-05-24 10:46:30|96256|96231|96255|96230|96257.1|96232.1|96251.3|96226.3|39
1653389200000|2022-05-24 10:46:40|96254.8|96229.8|96246.5|96221.5|96256.2|96231.2|96246.5|96221.5|39
1653389210000|2022-05-24 10:46:50|96245.5|96220.5|96230.1|96205.1|96245.8|96220.8|96228.9|96203.9|47
1653389220000|2022-05-24 10:47:00|96230|96205|96231.4|96206.4|96237.7|96212.7|96229.3|96204.3|60
1653389230000|2022-05-24 10:47:10|96230.3|96205.3|96229.3|96204.3|96232.7|96207.7|96227.9|96202.9|52
1653389240000|2022-05-24 10:47:20|96229.2|96204.2|96232.2|96207.2|96241.3|96216.3|96221.9|96196.9|61
1653389250000|2022-05-24 10:47:30|96232.5|96207.5|96227.7|96202.7|96236.2|96211.2|96226.6|96201.6|48
1653389260000|2022-05-24 10:47:40|96228.1|96203.1|96229.1|96204.1|96232.3|96207.3|96225.6|96200.6|43
1653389270000|2022-05-24 10:47:50|96229|96204|96232.1|96207.1|96232.6|96207.6|96229|96204|37
1653389280000|2022-05-24 10:48:00|96232.2|96207.2|96231.4|96206.4|96233.5|96208.5|96229.7|96204.7|39
1653389290000|2022-05-24 10:48:10|96231.1|96206.1|96219.8|96194.8|96231.1|96206.1|96215.4|96190.4|42
1653389300000|2022-05-24 10:48:20|96219.7|96194.7|96219.3|96194.3|96220.3|96195.3|96219.2|96194.2|17
1653389310000|2022-05-24 10:48:30|96219.4|96194.4|96215.5|96190.5|96220.1|96195.1|96214.5|96189.5|48
1653389320000|2022-05-24 10:48:40|96215.7|96190.7|96226.9|96201.9|96228.8|96203.8|96213.4|96188.4|57
1653389330000|2022-05-24 10:48:50|96226.6|96201.6|96226.7|96201.7|96227.4|96202.4|96225.5|96200.5|26
1653389340000|2022-05-24 10:49:00|96227.1|96202.1|96233|96208|96233|96208|96225.6|96200.6|47
1653389350000|2022-05-24 10:49:10|96231.4|96206.4|96226.8|96201.8|96232.8|96207.8|96226.4|96201.4|51
1653389360000|2022-05-24 10:49:20|96227.4|96202.4|96236.7|96211.7|96238.3|96213.3|96220.1|96195.1|54
1653389370000|2022-05-24 10:49:30|96237.3|96212.3|96241|96216|96242.4|96217.4|96235.6|96210.6|39
1653389380000|2022-05-24 10:49:40|96241.1|96216.1|96259.4|96234.4|96263.3|96238.3|96238.5|96213.5|56
1653389390000|2022-05-24 10:49:50|96259|96234|96256.5|96231.5|96259.1|96234.1|96254.3|96229.3|41
1653389400000|2022-05-24 10:50:00|96256.2|96231.2|96260|96235|96262.1|96237.1|96255.5|96230.5|37
1653389410000|2022-05-24 10:50:10|96260.5|96235.5|96281.9|96256.9|96284|96259|96260|96235|54
1653389420000|2022-05-24 10:50:20|96281|96256|96277.8|96252.8|96282.5|96257.5|96274.9|96249.9|61
1653389430000|2022-05-24 10:50:30|96277.6|96252.6|96292.5|96267.5|96295.5|96270.5|96272.2|96247.2|45
1653389440000|2022-05-24 10:50:40|96292.7|96267.7|96287.7|96262.7|96297.4|96272.4|96285.3|96260.3|51
1653389450000|2022-05-24 10:50:50|96288.3|96263.3|96299.7|96274.7|96299.7|96274.7|96287.2|96262.2|34
1653389460000|2022-05-24 10:51:00|96300.1|96275.1|96311.6|96286.6|96316.4|96291.4|96295.5|96270.5|63
1653389470000|2022-05-24 10:51:10|96312|96287|96327.5|96302.5|96331.3|96306.3|96312|96287|59
1653389480000|2022-05-24 10:51:20|96326.7|96301.7|96285.7|96260.7|96327.7|96302.7|96275.6|96250.6|59
1653389490000|2022-05-24 10:51:30|96285.9|96260.9|96290.4|96265.4|96291.9|96266.9|96282.6|96257.6|47
1653389500000|2022-05-24 10:51:40|96290|96265|96285|96260|96291.3|96266.3|96283.2|96258.2|40
1653389510000|2022-05-24 10:51:50|96283.9|96258.9|96283.3|96258.3|96284.9|96259.9|96268.4|96243.4|52
1653389520000|2022-05-24 10:52:00|96283.2|96258.2|96281.3|96256.3|96283.2|96258.2|96280.4|96255.4|47
1653389530000|2022-05-24 10:52:10|96280.9|96255.9|96271.5|96246.5|96281.9|96256.9|96267|96242|46
1653389540000|2022-05-24 10:52:20|96278.1|96253.1|96290.1|96265.1|96296.4|96271.4|96276.3|96251.3|52
1653389550000|2022-05-24 10:52:30|96290.5|96265.5|96303.3|96278.3|96305.2|96280.2|96289.5|96264.5|40
1653389560000|2022-05-24 10:52:40|96302.5|96277.5|96306.1|96281.1|96310.1|96285.1|96301.2|96276.2|39
1653389570000|2022-05-24 10:52:50|96305.5|96280.5|96309.2|96284.2|96310.9|96285.9|96304.8|96279.8|40
1653389580000|2022-05-24 10:53:00|96309.5|96284.5|96318.5|96293.5|96319.5|96294.5|96306.7|96281.7|52
1653389590000|2022-05-24 10:53:10|96317.9|96292.9|96313.7|96288.7|96318.1|96293.1|96306.2|96281.2|48
1653389600000|2022-05-24 10:53:20|96310.8|96285.8|96309.3|96284.3|96316.5|96291.5|96308.3|96283.3|45
1653389610000|2022-05-24 10:53:30|96306.6|96281.6|96305.3|96280.3|96310.2|96285.2|96303.6|96278.6|49
1653389620000|2022-05-24 10:53:40|96305|96280|96296.1|96271.1|96305.4|96280.4|96293.6|96268.6|49
1653389630000|2022-05-24 10:53:50|96295.9|96270.9|96282.8|96257.8|96297.3|96272.3|96280.8|96255.8|45
1653389640000|2022-05-24 10:54:00|96282.3|96257.3|96295.4|96270.4|96297.1|96272.1|96280.5|96255.5|47
1653389650000|2022-05-24 10:54:10|96296.1|96271.1|96275.1|96250.1|96296.9|96271.9|96272.9|96247.9|48
1653389660000|2022-05-24 10:54:20|96275.3|96250.3|96277.8|96252.8|96280|96255|96275|96250|25
1653389670000|2022-05-24 10:54:30|96278.1|96253.1|96273.4|96248.4|96278.1|96253.1|96265.7|96240.7|39
1653389680000|2022-05-24 10:54:40|96273.5|96248.5|96254.8|96229.8|96276|96251|96253.2|96228.2|57
1653389690000|2022-05-24 10:54:50|96254.4|96229.4|96253|96228|96254.6|96229.6|96245.6|96220.6|51
1653389700000|2022-05-24 10:55:00|96253.3|96228.3|96247|96222|96253.3|96228.3|96244.2|96219.2|64
1653389710000|2022-05-24 10:55:10|96246.1|96221.1|96223.8|96198.8|96247.1|96222.1|96222.8|96197.8|53
1653389720000|2022-05-24 10:55:20|96224|96199|96221.2|96196.2|96224.1|96199.1|96217.1|96192.1|43
1653389730000|2022-05-24 10:55:30|96221|96196|96194.9|96169.9|96221.4|96196.4|96192.7|96167.7|57
1653389740000|2022-05-24 10:55:40|96195.2|96170.2|96199.9|96174.9|96212|96187|96186.4|96161.4|60
1653389750000|2022-05-24 10:55:50|96199.5|96174.5|96195.8|96170.8|96199.9|96174.9|96195.2|96170.2|34
1653389760000|2022-05-24 10:56:00|96195.6|96170.6|96213.1|96188.1|96214.8|96189.8|96193.8|96168.8|48
1653389770000|2022-05-24 10:56:10|96213.6|96188.6|96210.1|96185.1|96214.5|96189.5|96206.7|96181.7|53
1653389780000|2022-05-24 10:56:20|96211.2|96186.2|96192.9|96167.9|96211.3|96186.3|96192.9|96167.9|48
1653389790000|2022-05-24 10:56:30|96192.7|96167.7|96194.7|96169.7|96199.6|96174.6|96191.2|96166.2|38
1653389800000|2022-05-24 10:56:40|96194.6|96169.6|96201.5|96176.5|96203.1|96178.1|96194.6|96169.6|52
1653389810000|2022-05-24 10:56:50|96204.3|96179.3|96205.9|96180.9|96211.6|96186.6|96201.2|96176.2|46
1653389820000|2022-05-24 10:57:00|96210.3|96185.3|96210.1|96185.1|96215.7|96190.7|96206.3|96181.3|51
1653389830000|2022-05-24 10:57:10|96209.4|96184.4|96207.5|96182.5|96215.2|96190.2|96204.3|96179.3|49
1653389840000|2022-05-24 10:57:20|96211|96186|96215.7|96190.7|96215.9|96190.9|96204.9|96179.9|46
1653389850000|2022-05-24 10:57:30|96217|96192|96218.4|96193.4|96226.9|96201.9|96216.7|96191.7|58
1653389860000|2022-05-24 10:57:40|96219|96194|96234.3|96209.3|96234.3|96209.3|96218.2|96193.2|64
1653389870000|2022-05-24 10:57:50|96234.2|96209.2|96235.9|96210.9|96237.1|96212.1|96226.6|96201.6|60
1653389880000|2022-05-24 10:58:00|96236.2|96211.2|96226.7|96201.7|96244.6|96212.4|96223.7|96194.6|64
1653389890000|2022-05-24 10:58:10|96226|96201|96222.2|96197.2|96232.3|96207.3|96222.2|96197.2|59
1653389900000|2022-05-24 10:58:20|96223.2|96198.2|96215.7|96190.7|96232.2|96207.2|96215.7|96190.7|62
1653389910000|2022-05-24 10:58:30|96215.8|96190.8|96215.2|96190.2|96222.8|96197.8|96215.2|96190.2|57
1653389920000|2022-05-24 10:58:40|96215.6|96190.6|96220.9|96195.9|96220.9|96195.9|96203.8|96178.8|61
1653389930000|2022-05-24 10:58:50|96223.3|96198.3|96238.7|96213.7|96257.2|96227.4|96223.3|96198.3|68
1653389940000|2022-05-24 10:59:00|96238.5|96213.5|96233.4|96208.4|96239.4|96214.4|96227.4|96202.4|55
1653389950000|2022-05-24 10:59:10|96234.5|96209.5|96217.9|96192.9|96234.5|96209.5|96216|96191|64
1653389960000|2022-05-24 10:59:20|96218.1|96193.1|96220.5|96195.5|96223.6|96198.6|96215.2|96190.2|60
1653389970000|2022-05-24 10:59:30|96219.3|96194.3|96217.1|96192.1|96219.3|96194.3|96212.7|96187.7|51
1653389980000|2022-05-24 10:59:40|96216.4|96191.4|96217.8|96192.8|96218.3|96193.3|96211.6|96186.6|45
1653389990000|2022-05-24 10:59:50|96218.1|96193.1|96198.5|96173.5|96234.3|96209.3|96198.5|96173.5|73
1653390000000|2022-05-24 11:00:00|96196.7|96171.7|96214.1|96189.1|96214.1|96189.1|96193.2|96168.2|57
1653390010000|2022-05-24 11:00:10|96213.1|96188.1|96227.7|96202.7|96230.6|96205.6|96204.5|96179.5|67
1653390020000|2022-05-24 11:00:20|96227.8|96202.8|96243.9|96218.9|96245.1|96220.1|96227|96202|59
1653390030000|2022-05-24 11:00:30|96244.5|96219.5|96259.3|96234.3|96261.9|96236.9|96240.9|96215.9|60
1653390040000|2022-05-24 11:00:40|96260.7|96235.7|96269.3|96244.3|96272|96247|96259|96234|53
1653390050000|2022-05-24 11:00:50|96268.6|96243.6|96266.9|96241.9|96271.2|96246.2|96262.5|96237.5|50
1653390060000|2022-05-24 11:01:00|96267.8|96242.8|96238.1|96213.1|96269.1|96244.1|96235.1|96210.1|61
1653390070000|2022-05-24 11:01:10|96237.8|96212.8|96222.6|96197.6|96237.8|96212.8|96220.4|96195.4|59
1653390080000|2022-05-24 11:01:20|96221.8|96196.8|96225.1|96200.1|96227.5|96202.5|96219.3|96194.3|48
1653390090000|2022-05-24 11:01:30|96225.2|96200.2|96236.3|96211.3|96236.9|96211.9|96222.5|96197.5|46
1653390100000|2022-05-24 11:01:40|96236.6|96211.6|96243|96218|96244.1|96219.1|96236.6|96211.6|62
1653390110000|2022-05-24 11:01:50|96242.8|96217.8|96245.9|96220.9|96246.6|96221.6|96239.6|96214.6|50
1653390120000|2022-05-24 11:02:00|96246.4|96221.4|96248.2|96223.2|96265.8|96240.8|96244.3|96219.3|57
1653390130000|2022-05-24 11:02:10|96247|96222|96241.1|96216.1|96247.4|96222.4|96234.7|96209.7|54
1653390140000|2022-05-24 11:02:20|96242.2|96217.2|96240|96215|96243.4|96218.4|96237.2|96212.2|55
1653390150000|2022-05-24 11:02:30|96239.9|96214.9|96238.4|96213.4|96242.5|96217.5|96236.1|96211.1|48
1653390160000|2022-05-24 11:02:40|96238.1|96213.1|96252.2|96227.2|96252.2|96227.2|96237.9|96212.9|42
1653390170000|2022-05-24 11:02:50|96252.5|96227.5|96256.3|96231.3|96257|96232|96252|96227|44
1653390180000|2022-05-24 11:03:00|96256.6|96231.6|96258.8|96233.8|96259.4|96234.4|96256.2|96231.2|39
1653390190000|2022-05-24 11:03:10|96259.8|96234.8|96256.5|96231.5|96260.4|96235.4|96256.4|96231.4|32
1653390200000|2022-05-24 11:03:20|96256.3|96231.3|96254.6|96229.6|96259.7|96234.7|96253.2|96228.2|35
1653390210000|2022-05-24 11:03:30|96254.5|96229.5|96250.1|96225.1|96255.5|96230.5|96248.9|96223.9|27
1653390220000|2022-05-24 11:03:40|96250.7|96225.7|96252.1|96227.1|96252.7|96227.7|96250.3|96225.3|25
1653390230000|2022-05-24 11:03:50|96252.4|96227.4|96250.9|96225.9|96252.9|96227.9|96250.4|96225.4|19
1653390240000|2022-05-24 11:04:00|96251|96226|96252.3|96227.3|96252.6|96227.6|96250.1|96225.1|29
1653390250000|2022-05-24 11:04:10|96252.2|96227.2|96228.9|96203.9|96253.1|96228.1|96228.9|96203.9|39
1653390260000|2022-05-24 11:04:20|96227.7|96202.7|96208.9|96183.9|96229.4|96204.4|96208.9|96183.9|64
1653390270000|2022-05-24 11:04:30|96212.3|96187.3|96210.1|96185.1|96212.3|96187.3|96206.1|96181.1|54
1653390280000|2022-05-24 11:04:40|96210.3|96185.3|96215.3|96190.3|96217.1|96192.1|96210.3|96185.3|43
1653390290000|2022-05-24 11:04:50|96214.8|96189.8|96206.5|96181.5|96215.1|96190.1|96203.4|96178.4|55
1653390300000|2022-05-24 11:05:00|96206.6|96181.6|96200.3|96175.3|96207.6|96182.6|96199.6|96174.6|44
1653390310000|2022-05-24 11:05:10|96200|96175|96193.5|96168.5|96203|96178|96192|96167|52
1653390320000|2022-05-24 11:05:20|96193.1|96168.1|96189.6|96164.6|96195.4|96170.4|96187.8|96162.8|40
1653390330000|2022-05-24 11:05:30|96189.3|96164.3|96203.7|96178.7|96203.7|96178.7|96185|96160|53
1653390340000|2022-05-24 11:05:40|96194.8|96169.8|96193.5|96168.5|96198.2|96173.2|96189.4|96164.4|58
1653390350000|2022-05-24 11:05:50|96193.2|96168.2|96198.3|96173.3|96201.7|96176.7|96190.8|96165.8|54
1653390360000|2022-05-24 11:06:00|96197.7|96172.7|96202.5|96177.5|96205.1|96180.1|96197.7|96172.7|34
1653390370000|2022-05-24 11:06:10|96202.3|96177.3|96205.3|96180.3|96206.1|96181.1|96193.6|96168.6|69
1653390380000|2022-05-24 11:06:20|96205.6|96180.6|96201.8|96176.8|96207.5|96182.5|96193.4|96168.4|52
1653390390000|2022-05-24 11:06:30|96202.2|96177.2|96210.9|96185.9|96213.1|96188.1|96199.8|96174.8|40
1653390400000|2022-05-24 11:06:40|96211.2|96186.2|96205.7|96180.7|96212|96187|96203.9|96178.9|45
1653390410000|2022-05-24 11:06:50|96205.3|96180.3|96218.1|96193.1|96218.4|96193.4|96203.8|96178.8|57
1653390420000|2022-05-24 11:07:00|96217.2|96192.2|96216|96191|96220.2|96195.2|96215.7|96190.7|42
1653390430000|2022-05-24 11:07:10|96215.9|96190.9|96220.6|96195.6|96221.3|96196.3|96207.9|96182.9|51
1653390440000|2022-05-24 11:07:20|96220|96195|96220.9|96195.9|96222.3|96197.3|96219.7|96194.7|37
1653390450000|2022-05-24 11:07:30|96221|96196|96222.8|96197.8|96222.9|96197.9|96220.1|96195.1|29
1653390460000|2022-05-24 11:07:40|96223|96198|96231.8|96206.8|96232|96207|96222.1|96197.1|44
1653390470000|2022-05-24 11:07:50|96233.6|96208.6|96234|96209|96234.6|96209.6|96232.8|96207.8|31
1653390480000|2022-05-24 11:08:00|96233.8|96208.8|96230.4|96205.4|96234.4|96209.4|96230.4|96205.4|39
1653390490000|2022-05-24 11:08:10|96231.4|96206.4|96229.8|96204.8|96232.7|96207.7|96229.8|96204.8|29
1653390500000|2022-05-24 11:08:20|96230.1|96205.1|96230.4|96205.4|96233|96208|96228.3|96203.3|31
1653390510000|2022-05-24 11:08:30|96231.1|96206.1|96224.3|96199.3|96233.1|96208.1|96223.8|96198.8|46
1653390520000|2022-05-24 11:08:40|96224.1|96199.1|96223.4|96198.4|96227.2|96202.2|96222.5|96197.5|27
1653390530000|2022-05-24 11:08:50|96222.5|96197.5|96223.5|96198.5|96224.7|96199.7|96221.7|96196.7|33
1653390540000|2022-05-24 11:09:00|96223.6|96198.6|96222.7|96197.7|96223.6|96198.6|96220.9|96195.9|23
1653390550000|2022-05-24 11:09:10|96222.4|96197.4|96222.8|96197.8|96223.2|96198.2|96220.5|96195.5|28
1653390560000|2022-05-24 11:09:20|96222.6|96197.6|96223.9|96198.9|96225|96200|96221.8|96196.8|43
1653390570000|2022-05-24 11:09:30|96224.1|96199.1|96223.6|96198.6|96224.6|96199.6|96222.7|96197.7|34
1653390580000|2022-05-24 11:09:40|96221|96196|96177.6|96152.6|96221|96196|96173.6|96148.6|47
1653390590000|2022-05-24 11:09:50|96177.2|96152.2|96202.6|96177.6|96204.9|96179.9|96177.2|96152.2|47
1653390600000|2022-05-24 11:10:00|96205.5|96180.5|96203.5|96178.5|96220.5|96195.5|96200.7|96175.7|62
1653390610000|2022-05-24 11:10:10|96203.1|96178.1|96171.8|96146.8|96209.9|96184.9|96167.6|96135.7|58
1653390620000|2022-05-24 11:10:20|96171.9|96146.9|96179.5|96154.5|96179.5|96154.5|96168.8|96143.8|38
1653390630000|2022-05-24 11:10:30|96180.1|96155.1|96180.4|96155.4|96181.3|96156.3|96177.5|96152.5|50
1653390640000|2022-05-24 11:10:40|96180|96155|96179.3|96154.3|96180|96155|96177.3|96152.3|36
1653390650000|2022-05-24 11:10:50|96179.6|96154.6|96178.9|96153.9|96179.9|96154.9|96178.1|96153.1|24
1653390660000|2022-05-24 11:11:00|96179.2|96154.2|96183.6|96158.6|96202.2|96167.5|96178.4|96152.2|57
1653390670000|2022-05-24 11:11:10|96184|96159|96183.4|96158.4|96185.8|96160.8|96177.2|96152.2|44
1653390680000|2022-05-24 11:11:20|96183.8|96158.8|96178.7|96153.7|96185.7|96160.7|96177.3|96152.3|39
1653390690000|2022-05-24 11:11:30|96176.8|96151.8|96174.7|96149.7|96180.2|96155.2|96172.1|96147.1|59
1653390700000|2022-05-24 11:11:40|96175.2|96150.2|96176.8|96151.8|96181.1|96156.1|96173.9|96148.9|45
1653390710000|2022-05-24 11:11:50|96177|96152|96179.8|96154.8|96180.9|96155.9|96176.6|96151.6|31
1653390720000|2022-05-24 11:12:00|96180.5|96155.5|96176.6|96151.6|96180.5|96155.5|96176.6|96151.6|25
1653390730000|2022-05-24 11:12:10|96177.2|96152.2|96192.5|96167.5|96210.2|96177.8|96167.9|96142.9|55
1653390740000|2022-05-24 11:12:20|96191.6|96166.6|96189.8|96164.8|96194.9|96169.9|96189.8|96164.8|41
1653390750000|2022-05-24 11:12:30|96193.3|96168.3|96193.3|96168.3|96193.9|96168.9|96191.1|96166.1|26
1653390760000|2022-05-24 11:12:40|96193.5|96168.5|96187.5|96162.5|96193.5|96168.5|96186.4|96161.4|35
1653390770000|2022-05-24 11:12:50|96190.1|96165.1|96188.8|96163.8|96192.8|96167.8|96188.8|96163.8|35
1653390780000|2022-05-24 11:13:00|96188.7|96163.7|96188.5|96163.5|96190.9|96165.9|96186.6|96161.6|42
1653390790000|2022-05-24 11:13:10|96188.3|96163.3|96184.6|96159.6|96188.3|96163.3|96184.4|96159.4|35
1653390800000|2022-05-24 11:13:20|96184.1|96159.1|96180.2|96155.2|96185.3|96160.3|96180.2|96155.2|24
1653390810000|2022-05-24 11:13:30|96180.3|96155.3|96176.4|96151.4|96182.1|96157.1|96176.2|96151.2|51
1653390820000|2022-05-24 11:13:40|96174.7|96149.7|96175.9|96150.9|96176.8|96151.8|96173.8|96148.8|35
1653390830000|2022-05-24 11:13:50|96175.6|96150.6|96175.7|96150.7|96176.1|96151.1|96175.2|96150.2|14
1653390840000|2022-05-24 11:14:00|96175.8|96150.8|96168.3|96143.3|96176|96151|96167.5|96142.5|41
1653390850000|2022-05-24 11:14:10|96169|96144|96163.7|96138.7|96169|96144|96159.8|96134.8|49
1653390860000|2022-05-24 11:14:20|96161.8|96136.8|96174.8|96149.8|96174.9|96149.9|96161.8|96136.8|46
1653390870000|2022-05-24 11:14:30|96175.2|96150.2|96194.2|96169.2|96194.5|96169.5|96174.1|96149.1|52
1653390880000|2022-05-24 11:14:40|96194.1|96169.1|96199.1|96174.1|96201.1|96176.1|96193.1|96168.1|39
1653390890000|2022-05-24 11:14:50|96199.6|96174.6|96208.4|96183.4|96210.2|96185.2|96197.4|96172.4|27
1653390900000|2022-05-24 11:15:00|96208.5|96183.5|96201.5|96176.5|96208.7|96183.7|96195.2|96170.2|50
1653390910000|2022-05-24 11:15:10|96201.6|96176.6|96213.2|96188.2|96213.3|96188.3|96199.3|96174.3|46
1653390920000|2022-05-24 11:15:20|96213.4|96188.4|96213.2|96188.2|96216|96191|96212.3|96187.3|53
1653390930000|2022-05-24 11:15:30|96214.5|96189.5|96245|96220|96245.8|96220.8|96214.4|96189.4|58
1653390940000|2022-05-24 11:15:40|96245.6|96220.6|96248.1|96223.1|96251.3|96226.3|96242.3|96217.3|40
1653390950000|2022-05-24 11:15:50|96247.6|96222.6|96248.1|96223.1|96248.6|96223.6|96242.4|96217.4|53
1653390960000|2022-05-24 11:16:00|96247.6|96222.6|96242.4|96217.4|96247.8|96222.8|96242.4|96217.4|50
1653390970000|2022-05-24 11:16:10|96241.9|96216.9|96247.2|96222.2|96249|96224|96240|96215|46
1653390980000|2022-05-24 11:16:20|96248|96223|96247.5|96222.5|96250.5|96225.5|96247|96222|34
1653390990000|2022-05-24 11:16:30|96246.8|96221.8|96245.9|96220.9|96248.3|96223.3|96245.1|96220.1|46
1653391000000|2022-05-24 11:16:40|96245.3|96220.3|96244.1|96219.1|96247.9|96222.9|96242.3|96217.3|46
1653391010000|2022-05-24 11:16:50|96243.5|96218.5|96249.9|96224.9|96250|96225|96240.4|96215.4|42
1653391020000|2022-05-24 11:17:00|96250.3|96225.3|96238|96213|96250.9|96225.9|96237.2|96212.2|45
1653391030000|2022-05-24 11:17:10|96237.6|96212.6|96240|96215|96242|96217|96237.1|96212.1|39
1653391040000|2022-05-24 11:17:20|96239.8|96214.8|96240.3|96215.3|96242.7|96217.7|96238.6|96213.6|23
1653391050000|2022-05-24 11:17:30|96240.1|96215.1|96237|96212|96240.2|96215.2|96226.4|96201.4|45
1653391060000|2022-05-24 11:17:40|96235|96210|96238.3|96213.3|96239.2|96214.2|96235|96210|28
1653391070000|2022-05-24 11:17:50|96239.2|96214.2|96245.2|96220.2|96246.7|96221.7|96238.8|96213.8|45
1653391080000|2022-05-24 11:18:00|96244.4|96219.4|96239.3|96214.3|96247.4|96222.4|96236.8|96211.8|42
1653391090000|2022-05-24 11:18:10|96239.2|96214.2|96232.3|96207.3|96239.7|96214.7|96232|96207|50
1653391100000|2022-05-24 11:18:20|96232.5|96207.5|96232.1|96207.1|96233.9|96208.9|96224.4|96199.4|44
1653391110000|2022-05-24 11:18:30|96234.1|96209.1|96237.1|96212.1|96238.8|96213.8|96232.4|96207.4|49
1653391120000|2022-05-24 11:18:40|96236.9|96211.9|96240.5|96215.5|96240.7|96215.7|96235.2|96210.2|42
1653391130000|2022-05-24 11:18:50|96238.4|96213.4|96234.7|96209.7|96239.5|96214.5|96232|96207|47
1653391140000|2022-05-24 11:19:00|96233.7|96208.7|96211.2|96186.2|96233.7|96208.7|96206.1|96181.1|60
1653391150000|2022-05-24 11:19:10|96211.4|96186.4|96216.4|96191.4|96216.7|96191.7|96204.7|96179.7|51
1653391160000|2022-05-24 11:19:20|96214.4|96189.4|96205.6|96180.6|96214.4|96189.4|96204.8|96179.8|50
1653391170000|2022-05-24 11:19:30|96205.8|96180.8|96203.1|96178.1|96206|96181|96200.8|96175.8|29
1653391180000|2022-05-24 11:19:40|96203.8|96178.8|96196.3|96171.3|96203.8|96178.8|96187.8|96162.8|47
1653391190000|2022-05-24 11:19:50|96195.8|96170.8|96199.6|96174.6|96201.3|96176.3|96195.8|96170.8|36
1653391200000|2022-05-24 11:20:00|96199.7|96174.7|96205.2|96180.2|96206.8|96181.8|96199.7|96174.7|54
1653391210000|2022-05-24 11:20:10|96205.6|96180.6|96220.4|96195.4|96221.9|96196.9|96205.2|96180.2|46
1653391220000|2022-05-24 11:20:20|96220.3|96195.3|96218|96193|96220.4|96195.4|96216.9|96191.9|45
1653391230000|2022-05-24 11:20:30|96217.8|96192.8|96216.7|96191.7|96218.3|96193.3|96215.3|96190.3|41
1653391240000|2022-05-24 11:20:40|96216.6|96191.6|96208.7|96183.7|96216.6|96191.6|96208.7|96183.7|31
1653391250000|2022-05-24 11:20:50|96208.4|96183.4|96211.3|96186.3|96212.4|96187.4|96204.7|96179.7|43
1653391260000|2022-05-24 11:21:00|96211.5|96186.5|96211.2|96186.2|96211.5|96186.5|96208.5|96183.5|41
1653391270000|2022-05-24 11:21:10|96211.1|96186.1|96201.5|96176.5|96211.1|96186.1|96198|96173|57
1653391280000|2022-05-24 11:21:20|96201.4|96176.4|96207.7|96182.7|96207.8|96182.8|96201.2|96176.2|44
1653391290000|2022-05-24 11:21:30|96208|96183|96204.5|96179.5|96209.8|96184.8|96202.1|96177.1|44
1653391300000|2022-05-24 11:21:40|96204.7|96179.7|96203.9|96178.9|96209.3|96184.3|96202.2|96177.2|48
1653391310000|2022-05-24 11:21:50|96204.3|96179.3|96211.3|96186.3|96211.7|96186.7|96203.9|96178.9|36
1653391320000|2022-05-24 11:22:00|96211.2|96186.2|96213.1|96188.1|96213.2|96188.2|96210.5|96185.5|32
1653391330000|2022-05-24 11:22:10|96212.6|96187.6|96215|96190|96215.2|96190.2|96209.5|96184.5|44
1653391340000|2022-05-24 11:22:20|96214.7|96189.7|96213.4|96188.4|96215.1|96190.1|96213.4|96188.4|30
1653391350000|2022-05-24 11:22:30|96213.5|96188.5|96193.8|96168.8|96213.5|96188.5|96185.9|96160.9|55
1653391360000|2022-05-24 11:22:40|96193.4|96168.4|96195.7|96170.7|96197.7|96172.7|96190.6|96165.6|31
1653391370000|2022-05-24 11:22:50|96194.1|96169.1|96189.3|96164.3|96201.5|96176.5|96185.7|96160.7|44
1653391380000|2022-05-24 11:23:00|96188.7|96163.7|96190.2|96165.2|96191.1|96166.1|96185|96160|46
1653391390000|2022-05-24 11:23:10|96190.8|96165.8|96180.2|96155.2|96193.2|96168.2|96177.7|96152.7|43
1653391400000|2022-05-24 11:23:20|96180.3|96155.3|96180.6|96155.6|96182.5|96157.5|96178.3|96153.3|34
1653391410000|2022-05-24 11:23:30|96180.8|96155.8|96183.3|96158.3|96185.9|96160.9|96180.4|96155.4|45
1653391420000|2022-05-24 11:23:40|96183.4|96158.4|96177.9|96152.9|96183.5|96158.5|96175.2|96150.2|39
1653391430000|2022-05-24 11:23:50|96176.8|96151.8|96178.3|96153.3|96180.3|96155.3|96176.8|96151.8|52
1653391440000|2022-05-24 11:24:00|96179.4|96154.4|96179.5|96154.5|96182.9|96157.9|96178.1|96153.1|45
1653391450000|2022-05-24 11:24:10|96179.6|96154.6|96175.8|96150.8|96179.8|96154.8|96171.4|96146.4|41
1653391460000|2022-05-24 11:24:20|96175.5|96150.5|96176.9|96151.9|96179.8|96154.8|96175.1|96150.1|33
1653391470000|2022-05-24 11:24:30|96177.2|96152.2|96171.4|96146.4|96178.9|96153.9|96169.1|96144.1|36
1653391480000|2022-05-24 11:24:40|96170.7|96145.7|96172|96147|96174.1|96149.1|96170.7|96145.7|37
1653391490000|2022-05-24 11:24:50|96172.5|96147.5|96145.8|96120.8|96172.7|96147.7|96143.4|96118.4|52
1653391500000|2022-05-24 11:25:00|96146.5|96121.5|96133.9|96108.9|96147.4|96122.4|96129.8|96080.7|48
1653391510000|2022-05-24 11:25:10|96134.4|96109.4|96133.1|96108.1|96136.5|96111.5|96131.2|96106.2|36
1653391520000|2022-05-24 11:25:20|96132.5|96107.5|96143.2|96118.2|96143.6|96118.6|96129.5|96104.5|45
1653391530000|2022-05-24 11:25:30|96143.6|96118.6|96142.3|96117.3|96143.8|96118.8|96134.1|96109.1|44
1653391540000|2022-05-24 11:25:40|96143.3|96118.3|96147.4|96122.4|96148.8|96123.8|96143.3|96118.3|35
1653391550000|2022-05-24 11:25:50|96150.1|96125.1|96152|96127|96152|96127|96148.1|96123.1|39
1653391560000|2022-05-24 11:26:00|96152.1|96127.1|96151.1|96126.1|96153.6|96128.6|96151.1|96126.1|30
1653391570000|2022-05-24 11:26:10|96151.3|96126.3|96151.5|96126.5|96152.5|96127.5|96151|96126|19
1653391580000|2022-05-24 11:26:20|96151.9|96126.9|96149.4|96124.4|96155|96130|96149.4|96124.4|32
1653391590000|2022-05-24 11:26:30|96148.8|96123.8|96135.3|96110.3|96150.2|96125.2|96134.8|96109.8|40
1653391600000|2022-05-24 11:26:40|96134.9|96109.9|96132.1|96107.1|96135.6|96110.6|96130.9|96105.9|29
1653391610000|2022-05-24 11:26:50|96132.9|96107.9|96128.6|96103.6|96132.9|96107.9|96127.3|96102.3|38
1653391620000|2022-05-24 11:27:00|96129.2|96104.2|96131.7|96106.7|96132.8|96107.8|96129.2|96104.2|32
1653391630000|2022-05-24 11:27:10|96132.3|96107.3|96145|96120|96145.7|96120.7|96132.3|96107.3|40
1653391640000|2022-05-24 11:27:20|96143.7|96118.7|96139.6|96114.6|96144.8|96119.8|96131|96106|48
1653391650000|2022-05-24 11:27:30|96140.7|96115.7|96127.2|96102.2|96149|96124|96126.3|96101.3|50
1653391660000|2022-05-24 11:27:40|96126.5|96101.5|96120.8|96095.8|96130.1|96105.1|96119|96094|42
1653391670000|2022-05-24 11:27:50|96120.7|96095.7|96116.2|96091.2|96134.3|96109.3|96113.9|96088.9|54
1653391680000|2022-05-24 11:28:00|96115.3|96090.3|96115.6|96090.6|96121.9|96096.9|96110.9|96085.9|36
1653391690000|2022-05-24 11:28:10|96117.1|96092.1|96119.3|96094.3|96123.8|96098.8|96116.5|96091.5|44
1653391700000|2022-05-24 11:28:20|96119.9|96094.9|96106.1|96081.1|96121.1|96096.1|96104.4|96079.4|41
1653391710000|2022-05-24 11:28:30|96105.4|96080.4|96099.9|96074.9|96105.4|96080.4|96096.6|96071.6|52
1653391720000|2022-05-24 11:28:40|96100.2|96075.2|96098|96073|96102.3|96077.3|96097.7|96072.7|35
1653391730000|2022-05-24 11:28:50|96098.2|96073.2|96097.4|96072.4|96100.3|96075.3|96096.3|96071.3|28
1653391740000|2022-05-24 11:29:00|96097.7|96072.7|96090.4|96065.4|96097.8|96072.8|96089.4|96064.4|48
1653391750000|2022-05-24 11:29:10|96090.2|96065.2|96055.7|96030.7|96090.2|96065.2|96049.2|96021.3|57
1653391760000|2022-05-24 11:29:20|96055.9|96030.9|96076.8|96051.8|96079.8|96054.8|96047.3|96022.3|59
1653391770000|2022-05-24 11:29:30|96078.1|96053.1|96077.1|96052.1|96081.7|96056.7|96076|96051|35
1653391780000|2022-05-24 11:29:40|96076.7|96051.7|96076.2|96051.2|96085.6|96060.6|96076.2|96051.2|45
1653391790000|2022-05-24 11:29:50|96073.2|96048.2|96072.8|96047.8|96082.5|96057.5|96065.8|96040.8|67
1653391800000|2022-05-24 11:30:00|96075.4|96050.4|96092.9|96067.9|96094.8|96069.8|96075.4|96050.4|58
1653391810000|2022-05-24 11:30:10|96093.4|96068.4|96088.6|96063.6|96095.1|96070.1|96087.3|96062.3|40
1653391820000|2022-05-24 11:30:20|96089.2|96064.2|96092|96067|96092|96067|96089.1|96064.1|36
1653391830000|2022-05-24 11:30:30|96091.7|96066.7|96093.3|96068.3|96093.4|96068.4|96091.6|96066.6|34
1653391840000|2022-05-24 11:30:40|96092.9|96067.9|96085|96060|96095.2|96070.2|96084.1|96059.1|41
1653391850000|2022-05-24 11:30:50|96085.4|96060.4|96088.4|96063.4|96090.9|96065.9|96084|96059|47
1653391860000|2022-05-24 11:31:00|96087.9|96062.9|96094.5|96069.5|96094.5|96069.5|96086|96061|42
1653391870000|2022-05-24 11:31:10|96091.8|96066.8|96095.9|96070.9|96095.9|96070.9|96088|96063|32
1653391880000|2022-05-24 11:31:20|96095.7|96070.7|96085|96060|96096|96071|96084.4|96059.4|42
1653391890000|2022-05-24 11:31:30|96085.2|96060.2|96087.9|96062.9|96088.4|96063.4|96084.6|96059.6|42
1653391900000|2022-05-24 11:31:40|96087.5|96062.5|96075.2|96050.2|96087.5|96062.5|96071.4|96046.4|46
1653391910000|2022-05-24 11:31:50|96075.7|96050.7|96069.9|96044.9|96075.7|96050.7|96068.9|96043.9|36
1653391920000|2022-05-24 11:32:00|96069.1|96044.1|96072.7|96047.7|96074.2|96049.2|96069.1|96044.1|53
1653391930000|2022-05-24 11:32:10|96071|96046|96073|96048|96076.8|96051.8|96070.5|96045.5|36
1653391940000|2022-05-24 11:32:20|96072.6|96047.6|96073.3|96048.3|96073.4|96048.4|96071.4|96046.4|22
1653391950000|2022-05-24 11:32:30|96073.2|96048.2|96082.5|96057.5|96082.5|96057.5|96072.9|96047.9|48
1653391960000|2022-05-24 11:32:40|96082.3|96057.3|96084.2|96059.2|96084.6|96059.6|96082.3|96057.3|37
1653391970000|2022-05-24 11:32:50|96084.3|96059.3|96075.4|96050.4|96085|96060|96073.2|96048.2|52
1653391980000|2022-05-24 11:33:00|96075.1|96050.1|96075.1|96050.1|96078.8|96053.8|96074|96049|46
1653391990000|2022-05-24 11:33:10|96075.4|96050.4|96071.7|96046.7|96075.4|96050.4|96065.8|96040.8|48
1653392000000|2022-05-24 11:33:20|96070.1|96045.1|96090.6|96065.6|96092.7|96067.7|96070.1|96045.1|60
1653392010000|2022-05-24 11:33:30|96090.9|96065.9|96093.9|96068.9|96096.9|96071.9|96087.5|96062.5|55
1653392020000|2022-05-24 11:33:40|96094.9|96069.9|96093.1|96068.1|96097.9|96072.9|96091.9|96066.9|47
1653392030000|2022-05-24 11:33:50|96094.6|96069.6|96091.9|96066.9|96094.7|96069.7|96091.3|96066.3|20
1653392040000|2022-05-24 11:34:00|96092.2|96067.2|96093.1|96068.1|96093.4|96068.4|96091.7|96066.7|31
1653392050000|2022-05-24 11:34:10|96092.2|96067.2|96094.8|96069.8|96095.3|96070.3|96090|96065|47
1653392060000|2022-05-24 11:34:20|96093.6|96068.6|96091.6|96066.6|96094.5|96069.5|96086.8|96061.8|37
1653392070000|2022-05-24 11:34:30|96091.7|96066.7|96063.6|96038.6|96092.6|96067.6|96059.5|96034.5|47
1653392080000|2022-05-24 11:34:40|96063.7|96038.7|96071.6|96046.6|96083.9|96058.9|96063.7|96038.7|69
1653392090000|2022-05-24 11:34:50|96071.4|96046.4|96081.6|96056.6|96082.4|96057.4|96071.4|96046.4|51
1653392100000|2022-05-24 11:35:00|96081.3|96056.3|96089.3|96064.3|96095.2|96070.2|96079.2|96054.2|56
1653392110000|2022-05-24 11:35:10|96089.8|96064.8|96095.6|96070.6|96095.8|96070.8|96086.9|96061.9|47
1653392120000|2022-05-24 11:35:20|96094.4|96069.4|96091.8|96066.8|96097.2|96072.2|96091.8|96066.8|30
1653392130000|2022-05-24 11:35:30|96091.6|96066.6|96086.7|96061.7|96092.3|96067.3|96086.7|96061.7|39
1653392140000|2022-05-24 11:35:40|96087.4|96062.4|96073.9|96048.9|96087.8|96062.8|96073.9|96048.9|51
1653392150000|2022-05-24 11:35:50|96074.2|96049.2|96047|96022|96076|96051|96046|96021|54
1653392160000|2022-05-24 11:36:00|96048.1|96023.1|96058.3|96033.3|96058.7|96033.7|96048.1|96023.1|43
1653392170000|2022-05-24 11:36:10|96058.5|96033.5|96060.9|96035.9|96069.4|96036.4|96055.3|96019.4|38
1653392180000|2022-05-24 11:36:20|96061.1|96036.1|96070.5|96045.5|96070.5|96045.5|96061.1|96036.1|35
1653392190000|2022-05-24 11:36:30|96071.7|96046.7|96067.7|96042.7|96071.7|96046.7|96067|96042|33
1653392200000|2022-05-24 11:36:40|96066.9|96041.9|96062.3|96037.3|96067.1|96042.1|96062.3|96037.3|36
1653392210000|2022-05-24 11:36:50|96062.6|96037.6|96065.6|96040.6|96067.9|96042.9|96062.6|96037.6|53
1653392220000|2022-05-24 11:37:00|96066.1|96041.1|96068.3|96043.3|96068.6|96043.6|96066|96041|29
1653392230000|2022-05-24 11:37:10|96067.5|96042.5|96070.6|96045.6|96070.6|96045.6|96065.5|96040.5|32
1653392240000|2022-05-24 11:37:20|96071.2|96046.2|96082.9|96057.9|96096.3|96063.4|96071.2|96045.1|57
1653392250000|2022-05-24 11:37:30|96083.4|96058.4|96071.2|96046.2|96083.9|96058.9|96066.1|96041.1|34
1653392260000|2022-05-24 11:37:40|96070.8|96045.8|96060|96035|96072.2|96047.2|96059.6|96034.6|36
1653392270000|2022-05-24 11:37:50|96059.9|96034.9|96019.3|95994.3|96061.6|96036.6|96014.7|95989.7|40
1653392280000|2022-05-24 11:38:00|96011.3|95986.3|96043.3|96018.3|96052.3|96027.3|95991.8|95966.8|78
1653392290000|2022-05-24 11:38:10|96042.5|96017.5|96059.5|96034.5|96066.3|96041.3|96037.2|96012.2|78
1653392300000|2022-05-24 11:38:20|96062.3|96037.3|96061.5|96036.5|96071.5|96046.5|96044.6|96018.5|75
1653392310000|2022-05-24 11:38:30|96061.4|96036.4|96115.8|96065.8|96174.6|96080.2|96058.4|96023.7|76
1653392320000|2022-05-24 11:38:40|96115.7|96065.7|96067.2|96042.2|96117.9|96070.2|96055.9|96027.3|79
1653392330000|2022-05-24 11:38:50|96067.6|96042.6|96041.7|96016.7|96074.5|96049.5|96033|96008|75
1653392340000|2022-05-24 11:39:00|96041.6|96016.6|96060.4|96035.4|96065.7|96040.7|96039.8|96014.8|70
1653392350000|2022-05-24 11:39:10|96062.5|96037.5|96076.1|96051.1|96076.1|96051.1|96062|96037|71
1653392360000|2022-05-24 11:39:20|96082.4|96057.4|96093.5|96068.5|96093.5|96068.5|96070.7|96045.7|73
1653392370000|2022-05-24 11:39:30|96094.8|96069.8|96116|96091|96117.5|96092.5|96094.8|96069.8|72
1653392380000|2022-05-24 11:39:40|96114.5|96089.5|96112.7|96087.7|96118.7|96093.7|96104.2|96079.2|72
1653392390000|2022-05-24 11:39:50|96111.8|96086.8|96080.6|96055.6|96112.5|96087.5|96069.5|96032.6|74
1653392400000|2022-05-24 11:40:00|96076.7|96051.7|96080.3|96055.3|96101|96065.5|96074.2|96049.2|65
1653392410000|2022-05-24 11:40:10|96080.7|96055.7|96068.2|96043.2|96110.9|96076.3|96067.9|96023.3|68
1653392420000|2022-05-24 11:40:20|96079.5|96029.5|96060.1|96010.1|96080.8|96041.1|96046|96002.3|76
1653392430000|2022-05-24 11:40:30|96060|96010|96058.6|96033.6|96090.4|96049.6|96050.3|96009.4|68
1653392440000|2022-05-24 11:40:40|96057.3|96032.3|96108.2|96058.2|96108.2|96071.6|96049|96024|70
1653392450000|2022-05-24 11:40:50|96105.3|96055.3|96090.7|96040.7|96105.3|96064.8|96077|96040.7|61
1653392460000|2022-05-24 11:41:00|96078.5|96053.5|96091.6|96066.6|96095.1|96070.1|96077.4|96052.4|59
1653392470000|2022-05-24 11:41:10|96091.1|96066.1|96081.4|96056.4|96094.1|96069.1|96081.2|96056.2|60
1653392480000|2022-05-24 11:41:20|96081.3|96056.3|96084.9|96059.9|96086.7|96061.7|96062.7|96037.7|68
1653392490000|2022-05-24 11:41:30|96084.8|96059.8|96068.8|96043.8|96085.4|96060.4|96068.7|96043.7|63
1653392500000|2022-05-24 11:41:40|96068.6|96043.6|96070.4|96045.4|96072|96047|96065.5|96040.5|64
1653392510000|2022-05-24 11:41:50|96071.4|96046.4|96081.1|96056.1|96081.4|96056.4|96070|96045|58
1653392520000|2022-05-24 11:42:00|96081|96056|96081.1|96056.1|96094.6|96058.1|96076.6|96043.5|46
1653392530000|2022-05-24 11:42:10|96081.2|96056.2|96095|96045|96095|96057.4|96078.5|96044|42
1653392540000|2022-05-24 11:42:20|96094.2|96044.2|96075.1|96050.1|96094.2|96058.7|96075|96044.2|55
1653392550000|2022-05-24 11:42:30|96074.9|96049.9|96067.1|96042.1|96086.5|96050.5|96065|96027.6|59
1653392560000|2022-05-24 11:42:40|96065.8|96040.8|96050.8|96025.8|96083.2|96050.2|96049.9|96013.4|64
1653392570000|2022-05-24 11:42:50|96051.5|96026.5|96054|96029|96067.1|96033.3|96046.4|96012.7|69
1653392580000|2022-05-24 11:43:00|96054.1|96029.1|96029.8|96004.8|96060.2|96035.2|96029.8|96002|72
1653392590000|2022-05-24 11:43:10|96027.9|96002.9|96019.3|95994.3|96038.6|96002.9|96018.1|95893.9|55
1653392600000|2022-05-24 11:43:20|96019|95994|96016.3|95991.3|96029.6|95997.4|96010.8|95969|59
1653392610000|2022-05-24 11:43:30|96016.5|95991.5|96018.4|95993.4|96019.5|95994.5|96015.5|95990.5|42
1653392620000|2022-05-24 11:43:40|96018.2|95993.2|96017.2|95992.2|96033|95995.7|96015|95979.9|50
1653392630000|2022-05-24 11:43:50|96017|95992|96020.3|95995.3|96020.7|95995.7|96012|95987|51
1653392640000|2022-05-24 11:44:00|96019.5|95994.5|96039.9|95989.9|96046.9|96011.9|96019.5|95987.3|61
1653392650000|2022-05-24 11:44:10|96040.3|95990.3|96028.5|96003.5|96040.9|96006.1|96021.5|95990.3|61
1653392660000|2022-05-24 11:44:20|96028.4|96003.4|96029.3|96004.3|96046.7|96008.2|96026.3|95995.2|57
1653392670000|2022-05-24 11:44:30|96029|96004|96031.3|96006.3|96031.8|96006.8|96028.6|96003.6|44
1653392680000|2022-05-24 11:44:40|96030.8|96005.8|96039.4|96014.4|96039.9|96014.9|96030.1|96005.1|41
1653392690000|2022-05-24 11:44:50|96039.5|96014.5|96055.4|96030.4|96070.6|96035.6|96039.5|96000.9|70
1653392700000|2022-05-24 11:45:00|96054.7|96029.7|96019|95994|96059.8|96032.8|96004.9|95969.4|70
1653392710000|2022-05-24 11:45:10|96016.6|95991.6|96017.7|95992.7|96038.8|95999.8|96009.1|95973.1|63
1653392720000|2022-05-24 11:45:20|96016.9|95991.9|96008.8|95983.8|96032.3|95992.4|96004.7|95969.8|55
1653392730000|2022-05-24 11:45:30|96027.6|95977.6|95994.5|95969.5|96027.6|95986.5|95993.6|95955.2|59
1653392740000|2022-05-24 11:45:40|95992.9|95967.9|95986.8|95961.8|96002.8|95967.9|95986.5|95952.2|51
1653392750000|2022-05-24 11:45:50|95988.9|95963.9|95976.7|95951.7|95990|95965|95976.6|95951.6|56
1653392760000|2022-05-24 11:46:00|95977.2|95952.2|95980.2|95955.2|96003.1|95972.1|95977.2|95945.5|67
1653392770000|2022-05-24 11:46:10|95979.1|95954.1|95980.9|95955.9|95988.5|95958.6|95967.4|95938.5|56
1653392780000|2022-05-24 11:46:20|95981|95956|95980|95955|95993|95957|95974.3|95941.7|47
1653392790000|2022-05-24 11:46:30|95980.1|95955.1|95991.2|95966.2|95991.5|95966.5|95979.3|95954.3|55
1653392800000|2022-05-24 11:46:40|95991.4|95966.4|95978.3|95928.3|96003|95978|95969.6|95928.3|62
1653392810000|2022-05-24 11:46:50|95965.9|95940.9|95959|95909|95979|95942.3|95943.6|95906.4|71
1653392820000|2022-05-24 11:47:00|95959.4|95909.4|95935.2|95910.2|95977.2|95935.4|95934.2|95902.1|69
1653392830000|2022-05-24 11:47:10|95948.3|95898.3|95942.8|95892.8|95952|95913.3|95933|95892.8|63
1653392840000|2022-05-24 11:47:20|95942|95892|95949.7|95899.7|95952.1|95914.3|95936.9|95891.9|49
1653392850000|2022-05-24 11:47:30|95950.8|95900.8|95938.3|95888.3|95951.2|95907.6|95924.9|95886.7|71
1653392860000|2022-05-24 11:47:40|95928.4|95903.4|95981|95956|95995.3|95956|95928.4|95892.7|67
1653392870000|2022-05-24 11:47:50|95982.5|95957.5|95981|95956|95998.3|95957.5|95980|95942.1|54
1653392880000|2022-05-24 11:48:00|95981.2|95956.2|95970.3|95920.3|95989.5|95956.5|95955.6|95918.6|61
1653392890000|2022-05-24 11:48:10|95970.4|95920.4|95948.3|95923.3|95970.4|95934.6|95943.5|95911.3|70
1653392900000|2022-05-24 11:48:20|95952.3|95927.3|95957.7|95932.7|95960.7|95935.7|95950.2|95925.2|64
1653392910000|2022-05-24 11:48:30|95957.9|95932.9|95962.8|95937.8|95963.4|95938.4|95955|95930|42
1653392920000|2022-05-24 11:48:40|95963|95938|95952.9|95927.9|95968.5|95943.5|95947.7|95922.7|71
1653392930000|2022-05-24 11:48:50|95953|95928|95951|95926|95959.1|95928.5|95946.7|95909.1|66
1653392940000|2022-05-24 11:49:00|95950.2|95925.2|95958.6|95933.6|95968.1|95934.9|95949.6|95917.3|57
1653392950000|2022-05-24 11:49:10|95961.5|95936.5|95968.9|95943.9|95972.8|95947.8|95958.9|95933.9|49
1653392960000|2022-05-24 11:49:20|95968.7|95943.7|95992.1|95967.1|95992.1|95967.1|95968.4|95943.4|65
1653392970000|2022-05-24 11:49:30|95992.2|95967.2|95992.8|95967.8|96002.6|95977.6|95992.2|95967.2|58
1653392980000|2022-05-24 11:49:40|95991|95966|95988.7|95963.7|95991|95966|95986.6|95961.6|44
1653392990000|2022-05-24 11:49:50|95989|95964|95979.8|95954.8|95997.8|95972.8|95978.4|95953.4|53
1653393000000|2022-05-24 11:50:00|95979.1|95954.1|95973.9|95948.9|95982.1|95957.1|95972.2|95947.2|55
1653393010000|2022-05-24 11:50:10|95972|95947|95972.6|95947.6|95981.1|95956.1|95970.9|95945.9|52
1653393020000|2022-05-24 11:50:20|95973|95948|95993.7|95968.7|96007.1|95982.1|95973|95948|62
1653393030000|2022-05-24 11:50:30|95993.6|95968.6|96000.9|95975.9|96001.8|95976.8|95993.1|95968.1|62
1653393040000|2022-05-24 11:50:40|96001.3|95976.3|96004.5|95979.5|96009.2|95984.2|95991.8|95966.8|69
1653393050000|2022-05-24 11:50:50|96006.6|95981.6|95994.4|95969.4|96006.6|95981.6|95992.2|95967.2|47
1653393060000|2022-05-24 11:51:00|95994.9|95969.9|95993.6|95968.6|95995.4|95970.4|95983.9|95958.9|56
1653393070000|2022-05-24 11:51:10|95994.1|95969.1|95996.8|95971.8|96001|95976|95994.1|95969.1|57
1653393080000|2022-05-24 11:51:20|95996.3|95971.3|95988.1|95963.1|95997.6|95972.6|95987.8|95962.8|42
1653393090000|2022-05-24 11:51:30|95988|95963|95990.8|95965.8|95990.8|95965.8|95985.6|95960.6|46
1653393100000|2022-05-24 11:51:40|95990|95965|96000.6|95975.6|96001.9|95976.9|95988.6|95963.6|63
1653393110000|2022-05-24 11:51:50|96000.9|95975.9|96004.9|95979.9|96004.9|95979.9|95998.8|95973.8|46
1653393120000|2022-05-24 11:52:00|96005|95980|95998.7|95973.7|96005|95980|95997.3|95972.3|46
1653393130000|2022-05-24 11:52:10|95999|95974|95996.4|95971.4|96003.8|95978.8|95992.4|95967.4|65
1653393140000|2022-05-24 11:52:20|95998|95973|96029.8|96004.8|96032.8|96007.8|95997.1|95972.1|64
1653393150000|2022-05-24 11:52:30|96030.5|96005.5|96027.1|96002.1|96037.6|96012.6|96025.8|96000.8|67
1653393160000|2022-05-24 11:52:40|96028.5|96003.5|96027.3|96002.3|96033.6|96008.6|96024.9|95999.9|64
1653393170000|2022-05-24 11:52:50|96026.9|96001.9|96030.2|96005.2|96034.3|96009.3|96023.5|95998.5|62
1653393180000|2022-05-24 11:53:00|96030|96005|96026.8|96001.8|96030.1|96005.1|96017.7|95992.7|69
1653393190000|2022-05-24 11:53:10|96026.5|96001.5|96029|96004|96036.9|96011.9|96023.5|95998.5|64
1653393200000|2022-05-24 11:53:20|96030.6|96005.6|96029.4|96004.4|96031.1|96006.1|96021.5|95996.5|59
1653393210000|2022-05-24 11:53:30|96029.5|96004.5|96022.7|95997.7|96030.9|96005.9|96021.1|95996.1|53
1653393220000|2022-05-24 11:53:40|96023|95998|96022.5|95997.5|96031|96006|96022.1|95997.1|54
1653393230000|2022-05-24 11:53:50|96021.9|95996.9|96021.6|95996.6|96026.2|96001.2|96020.4|95995.4|48
1653393240000|2022-05-24 11:54:00|96021.3|95996.3|96020.4|95995.4|96021.7|95996.7|96013.7|95988.7|59
1653393250000|2022-05-24 11:54:10|96020.8|95995.8|96026.2|96001.2|96027.7|96002.7|96020.8|95995.8|74
1653393260000|2022-05-24 11:54:20|96026|96001|96056.5|96031.5|96057.8|96032.8|96014.1|95989.1|70
1653393270000|2022-05-24 11:54:30|96055.3|96030.3|96052.7|96027.7|96063.8|96038.8|96050.5|96025.5|63
1653393280000|2022-05-24 11:54:40|96052.5|96027.5|96044|96019|96054|96029|96044|96019|55
1653393290000|2022-05-24 11:54:50|96043.6|96018.6|96033.6|96008.6|96043.6|96018.6|96033.6|96008.6|63
1653393300000|2022-05-24 11:55:00|96033.8|96008.8|96020.1|95995.1|96035.2|96010.2|96019.7|95994.7|61
1653393310000|2022-05-24 11:55:10|96021.7|95996.7|96021.5|95996.5|96024.2|95999.2|96017|95992|60
1653393320000|2022-05-24 11:55:20|96021.7|95996.7|96010.1|95985.1|96022.3|95997.3|95999.2|95974.2|74
1653393330000|2022-05-24 11:55:30|96018.7|95993.7|96023.8|95998.8|96030.5|96005.5|96001.8|95976.8|77
1653393340000|2022-05-24 11:55:40|96024.5|95999.5|96023.8|95998.8|96028.9|96003.9|96021.1|95996.1|65
1653393350000|2022-05-24 11:55:50|96022.6|95997.6|96024.9|95999.9|96027.9|96002.9|96020.8|95995.8|58
1653393360000|2022-05-24 11:56:00|96026.1|96001.1|96031.5|96006.5|96036.4|96011.4|96023|95998|63
1653393370000|2022-05-24 11:56:10|96032|96007|96020.1|95995.1|96032|96007|96017.3|95992.3|65
1653393380000|2022-05-24 11:56:20|96019.5|95994.5|96029.1|96004.1|96038.8|96013.8|96015.2|95990.2|61
1653393390000|2022-05-24 11:56:30|96029|96004|96016.1|95991.1|96032.1|96007.1|96014.1|95989.1|66
1653393400000|2022-05-24 11:56:40|96015.7|95990.7|96025.6|96000.6|96028.2|96003.2|96015.3|95990.3|69
1653393410000|2022-05-24 11:56:50|96024.2|95999.2|96031.6|96006.6|96032.5|96007.5|96024.2|95999.2|61
1653393420000|2022-05-24 11:57:00|96031.2|96006.2|96025.4|96000.4|96034.2|96009.2|96022.6|95997.6|56
1653393430000|2022-05-24 11:57:10|96027.9|96002.9|96023.5|95998.5|96032.5|96007.5|96023.5|95998.5|50
1653393440000|2022-05-24 11:57:20|96027.1|96002.1|96062.8|96037.8|96078.4|96041.2|96021.5|95996.5|63
1653393450000|2022-05-24 11:57:30|96061.4|96036.4|96033.6|96008.6|96063.2|96038.2|96026|96001|65
1653393460000|2022-05-24 11:57:40|96037.5|96012.5|96034.9|96009.9|96040|96015|96027|96002|67
1653393470000|2022-05-24 11:57:50|96037|96012|96030.7|96005.7|96038.3|96013.3|96025.1|96000.1|62
1653393480000|2022-05-24 11:58:00|96032.2|96007.2|96040.6|96015.6|96045.9|96020.9|96027.4|96002.4|65
1653393490000|2022-05-24 11:58:10|96040.2|96015.2|96039.7|96014.7|96042.2|96017.2|96025.6|96000.6|54
1653393500000|2022-05-24 11:58:20|96039.2|96014.2|96040|96015|96043.5|96018.5|96036.1|96011.1|64
1653393510000|2022-05-24 11:58:30|96038.6|96013.6|96036|96011|96039.9|96014.9|96031.1|96006.1|66
1653393520000|2022-05-24 11:58:40|96035|96010|96039.4|96014.4|96050.9|96025.9|96033.3|96008.3|72
1653393530000|2022-05-24 11:58:50|96039.2|96014.2|96042.9|96017.9|96042.9|96017.9|96023.5|95998.5|73
1653393540000|2022-05-24 11:59:00|96041.3|96016.3|96023.5|95998.5|96041.7|96016.7|96023.5|95998.5|68
1653393550000|2022-05-24 11:59:10|96023.4|95998.4|96015.8|95990.8|96031.2|95998.4|96012.5|95981.2|64
1653393560000|2022-05-24 11:59:20|96014.3|95989.3|95998.5|95973.5|96017.9|95992.9|95998.5|95973.5|58
1653393570000|2022-05-24 11:59:30|95996.9|95971.9|95995.9|95970.9|96016|95991|95995.9|95970.9|68
1653393580000|2022-05-24 11:59:40|95996.5|95971.5|95989.4|95964.4|96001.2|95976.2|95989.4|95964.4|68
1653393590000|2022-05-24 11:59:50|95991.2|95966.2|95992.1|95967.1|96007.8|95982.8|95986.4|95961.4|71
1653393600000|2022-05-24 12:00:00|95995.9|95970.9|95994.1|95969.1|96004.2|95979.2|95974.9|95949.9|74
1653393610000|2022-05-24 12:00:10|95993.7|95968.7|96002.5|95977.5|96005.3|95980.3|95987.3|95962.3|74
1653393620000|2022-05-24 12:00:20|96003|95978|95999.4|95974.4|96007.4|95982.4|95986.7|95961.7|60
1653393630000|2022-05-24 12:00:30|95999|95974|96012.8|95987.8|96027.4|95990.3|95997.7|95972.7|65
1653393640000|2022-05-24 12:00:40|96011.2|95986.2|95968.5|95943.5|96011.2|95986.2|95967.2|95929.8|59
1653393650000|2022-05-24 12:00:50|95968.2|95943.2|95971.7|95946.7|95988.7|95963.7|95968.2|95933|67
1653393660000|2022-05-24 12:01:00|95971.3|95946.3|95957.8|95932.8|95971.9|95946.8|95957.1|95921.9|61
1653393670000|2022-05-24 12:01:10|95953.6|95928.6|95990.5|95940.5|95991.8|95955.3|95945.8|95915.1|73
1653393680000|2022-05-24 12:01:20|95990.3|95940.3|95975.5|95950.5|95990.3|95950.5|95949.4|95912.2|73
1653393690000|2022-05-24 12:01:30|95976|95951|95973|95948|95980.8|95951|95962|95927|62
1653393700000|2022-05-24 12:01:40|95973.2|95948.2|95962.1|95937.1|95975|95950|95954.1|95918.3|68
1653393710000|2022-05-24 12:01:50|95961|95936|95957.5|95932.5|95971.8|95937|95944.3|95907.4|63
1653393720000|2022-05-24 12:02:00|95957.1|95932.1|95942.7|95917.7|95957.1|95932.1|95932.6|95907.6|71
1653393730000|2022-05-24 12:02:10|95941.3|95916.3|95928.8|95903.8|95956.7|95926.5|95928.8|95900.8|60
1653393740000|2022-05-24 12:02:20|95928|95903|95943.8|95918.8|95956.9|95924.7|95926.1|95890.1|68
1653393750000|2022-05-24 12:02:30|95938.7|95913.7|95943.1|95918.1|95952.9|95927.9|95936.9|95911.9|71
1653393760000|2022-05-24 12:02:40|95940.2|95915.2|95965.8|95940.8|95981|95940.8|95938.7|95913.7|63
1653393770000|2022-05-24 12:02:50|95977.7|95927.7|96019.7|95969.7|96019.9|95981.9|95969|95927.7|74
1653393780000|2022-05-24 12:03:00|96019|95969|96014.1|95964.1|96019.1|95980.3|95995.5|95957.1|72
1653393790000|2022-05-24 12:03:10|96014|95964|96013.9|95963.9|96020.9|95984.1|95996.6|95960.8|58
1653393800000|2022-05-24 12:03:20|96013.8|95963.8|96026.1|95976.1|96029.7|95992.1|96011.7|95961.7|62
1653393810000|2022-05-24 12:03:30|96028|95978|96040.7|96015.7|96059.4|96022.1|96017.3|95977.6|69
1653393820000|2022-05-24 12:03:40|96040.2|96015.2|96046|96021|96059|96021.3|96039.9|96000|55
1653393830000|2022-05-24 12:03:50|96044.3|96019.3|96056.3|96006.3|96061.9|96025.8|96039.4|96003.8|49
1653393840000|2022-05-24 12:04:00|96044.1|96019.1|96039.3|96014.3|96056.1|96020.6|96035.7|95997.9|44
1653393850000|2022-05-24 12:04:10|96038.3|96013.3|96029.2|95979.2|96053.9|96025|96015|95979|70
1653393860000|2022-05-24 12:04:20|96016.6|95991.6|96014.5|95989.5|96030|95993.8|96012.6|95978.8|55
1653393870000|2022-05-24 12:04:30|96014.2|95989.2|96005.9|95980.9|96025.9|95989.2|96005.7|95974.2|52
1653393880000|2022-05-24 12:04:40|96005|95980|95995.6|95945.6|96010.1|95980.4|95981.7|95943.8|66
1653393890000|2022-05-24 12:04:50|95995.3|95945.3|95980.6|95955.6|96000.9|95966.3|95975.7|95939.7|53
1653393900000|2022-05-24 12:05:00|95993.7|95943.7|95995.4|95945.4|95999.9|95963.2|95979.9|95943.7|46
1653393910000|2022-05-24 12:05:10|95996.6|95946.6|95978.3|95953.3|95997.1|95960.9|95976.1|95942.8|54
1653393920000|2022-05-24 12:05:20|95978.5|95953.5|95988.2|95963.2|96001.6|95965.6|95976.6|95939.4|57
1653393930000|2022-05-24 12:05:30|95988.1|95963.1|95994|95969|96009.9|95972.2|95987.5|95955.7|53
1653393940000|2022-05-24 12:05:40|95995.1|95970.1|95993.4|95968.4|96009.2|95971|95986.3|95949.2|64
1653393950000|2022-05-24 12:05:50|95993.7|95968.7|96015.8|95965.8|96016.7|95978.9|95989.9|95959.7|63
1653393960000|2022-05-24 12:06:00|96003.5|95978.5|96009.9|95959.9|96015.5|95978.5|95976.8|95951.8|67
1653393970000|2022-05-24 12:06:10|95997.2|95972.2|96002.4|95977.4|96020.9|95982.3|95997.2|95960.2|61
1653393980000|2022-05-24 12:06:20|96010.1|95960.1|96021|95971|96026.3|95985.2|96002|95960.1|65
1653393990000|2022-05-24 12:06:30|96020.7|95970.7|96018.1|95993.1|96021.6|95994.3|96009.1|95970.3|63
1653394000000|2022-05-24 12:06:40|96017.3|95992.3|96014.2|95989.2|96066.1|96016.1|96003.1|95967.7|68
1653394010000|2022-05-24 12:06:50|96014.1|95989.1|96015.7|95990.7|96018|95993|96012.8|95987.8|64
1653394020000|2022-05-24 12:07:00|96015.1|95990.1|96054.6|96029.6|96066.6|96029.6|96015.1|95990.1|61
1653394030000|2022-05-24 12:07:10|96070.4|96020.4|96063.6|96038.6|96077.1|96040.2|96042.4|96017.4|69
1653394040000|2022-05-24 12:07:20|96063.9|96038.9|96099.8|96049.8|96099.8|96061.5|96061.4|96022.9|62
1653394050000|2022-05-24 12:07:30|96099.7|96049.7|96064.9|96039.9|96109.6|96070.6|96064.9|96032.4|61
1653394060000|2022-05-24 12:07:40|96063.8|96038.8|96069.2|96044.2|96095.1|96061.2|96058.6|96021.3|66
1653394070000|2022-05-24 12:07:50|96067.3|96042.3|96055.6|96030.6|96077|96042.3|96055.6|96022.6|61
1653394080000|2022-05-24 12:08:00|96056.2|96031.2|96050.6|96025.6|96068.7|96032.1|96044|96004.3|68
1653394090000|2022-05-24 12:08:10|96051.2|96026.2|96041|96016|96052|96027|96041|96016|62
1653394100000|2022-05-24 12:08:20|96039.3|96014.3|96050.5|96025.5|96053.4|96028.4|96036.1|96011.1|53
1653394110000|2022-05-24 12:08:30|96050.6|96025.6|96035.9|96010.9|96051.7|96026.7|96033.1|96008.1|58
1653394120000|2022-05-24 12:08:40|96036|96011|96030.2|96005.2|96036.1|96011.1|96028.8|96003.8|53
1653394130000|2022-05-24 12:08:50|96028.2|96003.2|96010.7|95985.7|96035|96010|96010.4|95985.4|54
1653394140000|2022-05-24 12:09:00|96012.1|95987.1|96012.5|95987.5|96017.1|95988.9|96002|95967.1|65
1653394150000|2022-05-24 12:09:10|96012|95987|96008.4|95983.4|96022.7|95990.6|96003.9|95971.2|59
1653394160000|2022-05-24 12:09:20|96009.5|95984.5|96012.5|95987.5|96020.3|95995.3|96009|95984|60
1653394170000|2022-05-24 12:09:30|96012|95987|96018.2|95993.2|96029.9|95994.1|96011.3|95979.9|51
1653394180000|2022-05-24 12:09:40|96018.3|95993.3|96023.8|95998.8|96034.2|96009.1|96018.3|95984.2|53
1653394190000|2022-05-24 12:09:50|96023.5|95998.5|96029.3|96004.3|96035|96010|96021.9|95996.9|42
1653394200000|2022-05-24 12:10:00|96030.4|96005.4|96041.8|96016.8|96042.8|96017.8|96029.9|96004.9|59
1653394210000|2022-05-24 12:10:10|96041.7|96016.7|96032.8|96007.8|96041.8|96016.8|96028.5|96003.5|60
1653394220000|2022-05-24 12:10:20|96033.1|96008.1|96031.5|96006.5|96035.1|96010.1|96031.5|96006.5|41
1653394230000|2022-05-24 12:10:30|96032.2|96007.2|96046.2|96021.2|96046.4|96021.4|96031.3|96006.3|56
1653394240000|2022-05-24 12:10:40|96041.6|96016.6|96044.1|96019.1|96059.3|96023.1|96038.9|96003.2|60
1653394250000|2022-05-24 12:10:50|96043.8|96018.8|96051.8|96026.8|96055.2|96030.2|96043.8|96018.8|49
1653394260000|2022-05-24 12:11:00|96051.9|96026.9|96044.5|96019.5|96057.9|96027.1|96041.7|96007.8|60
1653394270000|2022-05-24 12:11:10|96044.8|96019.8|96059.4|96034.4|96070.9|96035.4|96044.8|96014|50
1653394280000|2022-05-24 12:11:20|96059.1|96034.1|96070.1|96020.1|96070.1|96034.3|96050.3|96017.1|49
1653394290000|2022-05-24 12:11:30|96061.2|96036.2|96063.5|96038.5|96076|96038.7|96060|96024.5|37
1653394300000|2022-05-24 12:11:40|96063.2|96038.2|96051.8|96026.8|96064|96039|96051.8|96026.8|36
1653394310000|2022-05-24 12:11:50|96052.5|96027.5|96047.6|96022.6|96067.3|96029.2|96047.6|96014.9|36
1653394320000|2022-05-24 12:12:00|96047.4|96022.4|96048.7|96023.7|96053|96028|96047.4|96022.4|47
1653394330000|2022-05-24 12:12:10|96049|96024|96048.4|96023.4|96050.8|96025.8|96047.5|96022.5|36
1653394340000|2022-05-24 12:12:20|96048.9|96023.9|96049.4|96024.4|96050.8|96025.8|96046.2|96021.2|42
1653394350000|2022-05-24 12:12:30|96047.7|96022.7|96022.1|95997.1|96050.8|96025.8|96021.6|95981.1|59
1653394360000|2022-05-24 12:12:40|96022.6|95997.6|96017.2|95992.2|96035.7|95997.9|96015.1|95982.6|56
1653394370000|2022-05-24 12:12:50|96016.7|95991.7|96012.5|95987.5|96017.7|95992.7|96010.1|95985.1|58
1653394380000|2022-05-24 12:13:00|96011.5|95986.5|96011|95986|96022.4|95997.4|96007.9|95982.9|66
1653394390000|2022-05-24 12:13:10|96010.7|95985.7|96008.9|95983.9|96016.1|95991.1|96007.2|95982.2|53
1653394400000|2022-05-24 12:13:20|96007.5|95982.5|95991.9|95966.9|96008.9|95983.9|95985.2|95954.8|67
1653394410000|2022-05-24 12:13:30|95990.6|95965.6|96004.7|95979.7|96019.1|95982.4|95990.6|95965.6|63
1653394420000|2022-05-24 12:13:40|96004.9|95979.9|95990.7|95965.7|96015.2|95990.2|95989.8|95964.8|68
1653394430000|2022-05-24 12:13:50|95990.5|95965.5|95983.2|95958.2|96003.1|95966.6|95977.6|95952.6|58
1653394440000|2022-05-24 12:14:00|95983.4|95958.4|95981.7|95956.7|95989.9|95964.9|95979.9|95954.9|50
1653394450000|2022-05-24 12:14:10|95982.3|95957.3|95954.4|95929.4|95990.9|95959.6|95954.4|95929.4|72
1653394460000|2022-05-24 12:14:20|95955|95930|95976.4|95951.4|95977.3|95952.3|95953.8|95916.5|58
1653394470000|2022-05-24 12:14:30|95978.7|95953.7|95988.7|95963.7|95988.7|95963.7|95974|95949|63
1653394480000|2022-05-24 12:14:40|95989.4|95964.4|95987.4|95962.4|96006.3|95969.5|95986.8|95952.5|63
1653394490000|2022-05-24 12:14:50|95987.6|95962.6|95988.1|95963.1|95989.4|95964.4|95986.2|95961.2|40
1653394500000|2022-05-24 12:15:00|95989.8|95964.8|95994.8|95969.8|96008|95971.1|95986.1|95958|40
1653394510000|2022-05-24 12:15:10|95995.4|95970.4|96013.2|95988.2|96025.2|95988.2|95994.9|95969.9|46
1653394520000|2022-05-24 12:15:20|96013.6|95988.6|96009.5|95984.5|96026.2|95988.9|96003.8|95976.2|56
1653394530000|2022-05-24 12:15:30|96009.4|95984.4|96029|96004|96032.2|96007.2|96007.2|95970|59
1653394540000|2022-05-24 12:15:40|96027.1|96002.1|96026.1|96001.1|96030.1|96005.1|96020|95995|54
1653394550000|2022-05-24 12:15:50|96025.5|96000.5|96030.4|96005.4|96037.2|96005.4|96021.3|95987.2|36
1653394560000|2022-05-24 12:16:00|96027.9|96002.9|96020.3|95995.3|96030.1|96005.1|96018.6|95993.6|64
1653394570000|2022-05-24 12:16:10|96022.2|95997.2|96002.9|95977.9|96022.2|95997.2|96000.4|95966|66
1653394580000|2022-05-24 12:16:20|96003.4|95978.4|96010.1|95985.1|96011|95986|96002.2|95977.2|57
1653394590000|2022-05-24 12:16:30|96012.4|95987.4|96011.3|95986.3|96013.3|95988.3|96005.8|95980.8|48
1653394600000|2022-05-24 12:16:40|96011.1|95986.1|96009|95984|96011.5|95986.5|96003.1|95978.1|55
1653394610000|2022-05-24 12:16:50|96014.2|95989.2|95991.6|95966.6|96014.2|95989.2|95987.6|95950.4|59
1653394620000|2022-05-24 12:17:00|95992|95967|96048|96023|96048|96023|95991.8|95966.8|70
1653394630000|2022-05-24 12:17:10|96046.9|96021.9|96023.2|95998.2|96047|96022|96020.3|95995.3|69
1653394640000|2022-05-24 12:17:20|96023.5|95998.5|96023.2|95998.2|96024.3|95999.3|96016.8|95991.8|51
1653394650000|2022-05-24 12:17:30|96026.4|96001.4|96021.5|95996.5|96029.1|96004.1|96021.5|95996.5|34
1653394660000|2022-05-24 12:17:40|96021.7|95996.7|96023.8|95998.8|96028.7|96003.7|96020.3|95995.3|27
1653394670000|2022-05-24 12:17:50|96025.1|96000.1|96030|96005|96031.4|96006.4|96025.1|96000.1|33
1653394680000|2022-05-24 12:18:00|96027.3|96002.3|96033.5|96008.5|96033.5|96008.5|96027.3|96002.3|29
1653394690000|2022-05-24 12:18:10|96034.1|96009.1|96038.5|96013.5|96040.6|96015.6|96031.6|96006.6|44
1653394700000|2022-05-24 12:18:20|96039.7|96014.7|96045.4|96020.4|96047.7|96022.7|96035.8|96010.8|55
1653394710000|2022-05-24 12:18:30|96046.3|96021.3|96071.8|96046.8|96071.8|96046.8|96045.5|96020.5|50
1653394720000|2022-05-24 12:18:40|96083.6|96058.6|96079|96054|96087.6|96062.6|96078.5|96053.5|63
1653394730000|2022-05-24 12:18:50|96079.6|96054.6|96071.8|96046.8|96082.1|96057.1|96071.8|96046.8|62
1653394740000|2022-05-24 12:19:00|96074.3|96049.3|96079.2|96054.2|96082.5|96057.5|96073.1|96048.1|69
1653394750000|2022-05-24 12:19:10|96079.1|96054.1|96079.3|96054.3|96083.9|96058.9|96075|96050|62
1653394760000|2022-05-24 12:19:20|96079.2|96054.2|96085.3|96060.3|96085.5|96060.5|96074.3|96049.3|66
1653394770000|2022-05-24 12:19:30|96085.5|96060.5|96084.2|96059.2|96092|96067|96082.3|96057.3|57
1653394780000|2022-05-24 12:19:40|96087.3|96062.3|96098.2|96073.2|96101.9|96076.9|96086.6|96061.6|56
1653394790000|2022-05-24 12:19:50|96100.5|96075.5|96094.3|96069.3|96100.9|96075.9|96091.3|96066.3|47
1653394800000|2022-05-24 12:20:00|96093.1|96068.1|96115.9|96090.9|96121.2|96096.2|96093.1|96068.1|72
1653394810000|2022-05-24 12:20:10|96116.8|96091.8|96109|96084|96116.8|96091.8|96105.1|96080.1|57
1653394820000|2022-05-24 12:20:20|96109.5|96084.5|96105.6|96080.6|96109.5|96084.5|96095.9|96070.9|65
1653394830000|2022-05-24 12:20:30|96107.9|96082.9|96111.9|96086.9|96111.9|96086.9|96099|96074|66
1653394840000|2022-05-24 12:20:40|96114.7|96089.7|96110.9|96085.9|96114.7|96089.7|96106.2|96081.2|61
1653394850000|2022-05-24 12:20:50|96112.1|96087.1|96112.9|96087.9|96122.6|96097.6|96108.9|96083.9|61
1653394860000|2022-05-24 12:21:00|96113.3|96088.3|96118.1|96093.1|96120|96095|96105.6|96080.6|70
1653394870000|2022-05-24 12:21:10|96117.3|96092.3|96119.4|96094.4|96123.8|96098.8|96117.3|96092.3|62
1653394880000|2022-05-24 12:21:20|96119.7|96094.7|96125.5|96100.5|96126.1|96101.1|96118.4|96093.4|51
1653394890000|2022-05-24 12:21:30|96126|96101|96153.2|96128.2|96158.6|96133.6|96122.4|96088.6|50
1653394900000|2022-05-24 12:21:40|96154|96129|96177.5|96152.5|96178.8|96153.8|96153.5|96114.7|67
1653394910000|2022-05-24 12:21:50|96177.4|96152.4|96183.9|96158.9|96186.7|96161.7|96166.9|96141.9|71
1653394920000|2022-05-24 12:22:00|96183.7|96158.7|96182.5|96157.5|96186.7|96161.7|96177.5|96152.5|69
1653394930000|2022-05-24 12:22:10|96183|96158|96185.6|96160.6|96195.3|96170.3|96179.6|96154.6|68
1653394940000|2022-05-24 12:22:20|96184.8|96159.8|96191.6|96166.6|96192|96167|96183|96158|52
1653394950000|2022-05-24 12:22:30|96190.6|96165.6|96163.1|96138.1|96190.6|96165.6|96163.1|96138.1|51
1653394960000|2022-05-24 12:22:40|96164.6|96139.6|96159.5|96134.5|96166|96141|96157.8|96132.8|65
1653394970000|2022-05-24 12:22:50|96157.9|96132.9|96174.1|96149.1|96177.1|96152.1|96157.1|96132.1|62
1653394980000|2022-05-24 12:23:00|96174.6|96149.6|96174.5|96149.5|96175.1|96150.1|96171.6|96146.6|51
1653394990000|2022-05-24 12:23:10|96174.4|96149.4|96180.6|96155.6|96181.2|96156.2|96168.4|96143.4|63
1653395000000|2022-05-24 12:23:20|96180.5|96155.5|96201|96176|96203.7|96178.7|96179.8|96154.8|50
1653395010000|2022-05-24 12:23:30|96203|96178|96194.5|96169.5|96204.5|96179.5|96191.9|96166.9|47
1653395020000|2022-05-24 12:23:40|96193.9|96168.9|96200.1|96175.1|96204.3|96179.3|96193.7|96168.7|57
1653395030000|2022-05-24 12:23:50|96200.4|96175.4|96198.9|96173.9|96201.2|96176.2|96197.9|96172.9|54
1653395040000|2022-05-24 12:24:00|96197.9|96172.9|96189.3|96164.3|96199.1|96174.1|96185.4|96160.4|40
1653395050000|2022-05-24 12:24:10|96190|96165|96197.5|96172.5|96197.5|96172.5|96183.7|96158.7|58
1653395060000|2022-05-24 12:24:20|96197.4|96172.4|96208.6|96183.6|96208.6|96183.6|96195.1|96170.1|53
1653395070000|2022-05-24 12:24:30|96208.9|96183.9|96211|96186|96212.5|96187.5|96201.5|96176.5|65
1653395080000|2022-05-24 12:24:40|96210.2|96185.2|96200.1|96175.1|96211.4|96186.4|96193.2|96168.2|54
1653395090000|2022-05-24 12:24:50|96198.4|96173.4|96201.3|96176.3|96202.7|96177.7|96197.7|96172.7|41
1653395100000|2022-05-24 12:25:00|96201.6|96176.6|96208.3|96183.3|96208.9|96183.9|96201.6|96176.6|46
1653395110000|2022-05-24 12:25:10|96207.7|96182.7|96207.5|96182.5|96209|96184|96200.3|96175.3|64
1653395120000|2022-05-24 12:25:20|96207.8|96182.8|96237|96212|96240.6|96215.6|96205.6|96180.6|67
1653395130000|2022-05-24 12:25:30|96235.6|96210.6|96232.2|96207.2|96235.6|96210.6|96225.2|96200.2|47
1653395140000|2022-05-24 12:25:40|96232.8|96207.8|96231.9|96206.9|96233.2|96208.2|96228.2|96203.2|39
1653395150000|2022-05-24 12:25:50|96232.2|96207.2|96233.8|96208.8|96237.9|96212.9|96232.2|96207.2|41
1653395160000|2022-05-24 12:26:00|96233.9|96208.9|96236.8|96211.8|96236.8|96211.8|96229.4|96204.4|47
1653395170000|2022-05-24 12:26:10|96237.4|96212.4|96228.2|96203.2|96237.4|96212.4|96228.2|96203.2|48
1653395180000|2022-05-24 12:26:20|96228.6|96203.6|96198.7|96173.7|96228.6|96203.6|96196.6|96171.6|58
1653395190000|2022-05-24 12:26:30|96198.2|96173.2|96184.6|96159.6|96198.2|96173.2|96163|96127.1|66
1653395200000|2022-05-24 12:26:40|96184.3|96159.3|96191.4|96166.4|96200.1|96169|96183.9|96146.7|57
1653395210000|2022-05-24 12:26:50|96191.5|96166.5|96179.7|96154.7|96193.3|96168.3|96179.3|96140|59
1653395220000|2022-05-24 12:27:00|96179.1|96154.1|96182.3|96157.3|96186.4|96161.4|96179.1|96154.1|62
1653395230000|2022-05-24 12:27:10|96182.5|96157.5|96186.6|96161.6|96188.3|96163.3|96180.9|96155.9|35
1653395240000|2022-05-24 12:27:20|96188.5|96163.5|96215.7|96190.7|96217.3|96192.3|96183.3|96158.3|69
1653395250000|2022-05-24 12:27:30|96216.2|96191.2|96216.8|96191.8|96217.7|96192.7|96214.2|96189.2|49
1653395260000|2022-05-24 12:27:40|96216.9|96191.9|96228.4|96203.4|96231.6|96206.6|96215.1|96190.1|57
1653395270000|2022-05-24 12:27:50|96227.8|96202.8|96225.8|96200.8|96234.1|96209.1|96224.4|96199.4|55
1653395280000|2022-05-24 12:28:00|96227.2|96202.2|96222.7|96197.7|96240.1|96215.1|96222.7|96197.7|67
1653395290000|2022-05-24 12:28:10|96223.1|96198.1|96217.2|96192.2|96223.1|96198.1|96197.9|96172.9|57
1653395300000|2022-05-24 12:28:20|96213.9|96188.9|96205.9|96180.9|96213.9|96188.9|96200.8|96175.8|70
1653395310000|2022-05-24 12:28:30|96206.1|96181.1|96209.9|96184.9|96223.2|96198.2|96205.4|96180.4|73
1653395320000|2022-05-24 12:28:40|96212.2|96187.2|96204.1|96179.1|96212.8|96187.8|96203.3|96178.3|61
1653395330000|2022-05-24 12:28:50|96205.7|96180.7|96215.5|96190.5|96234.3|96209.3|96204.1|96179.1|71
1653395340000|2022-05-24 12:29:00|96215.8|96190.8|96204|96179|96222.4|96193.2|96203.2|96169.5|68
1653395350000|2022-05-24 12:29:10|96204.9|96179.9|96205.2|96180.2|96207.5|96182.5|96201.8|96176.8|51
1653395360000|2022-05-24 12:29:20|96203.6|96178.6|96206.3|96181.3|96212.5|96187.5|96202.1|96177.1|63
1653395370000|2022-05-24 12:29:30|96206.4|96181.4|96242.7|96217.7|96242.7|96217.7|96199.3|96174.3|77
1653395380000|2022-05-24 12:29:40|96246.2|96221.2|96234.6|96209.6|96249.8|96224.8|96233.9|96208.9|64
1653395390000|2022-05-24 12:29:50|96234.4|96209.4|96243|96218|96244.1|96219.1|96229.7|96204.7|63
1653395400000|2022-05-24 12:30:00|96244.1|96219.1|96223.8|96198.8|96245.4|96220.4|96217.9|96192.9|75
1653395410000|2022-05-24 12:30:10|96220.7|96195.7|96179.9|96154.9|96220.7|96195.7|96176.8|96146.6|72
1653395420000|2022-05-24 12:30:20|96181.8|96156.8|96200.2|96150.2|96200.9|96165.9|96181.2|96150.2|58
1653395430000|2022-05-24 12:30:30|96200.9|96150.9|96191.3|96166.3|96200.9|96168.3|96187.2|96150.3|45
1653395440000|2022-05-24 12:30:40|96191.8|96166.8|96163.2|96138.2|96192|96167|96163|96138|62
1653395450000|2022-05-24 12:30:50|96162.8|96137.8|96166.5|96141.5|96172.7|96147.7|96162.8|96137.8|50
1653395460000|2022-05-24 12:31:00|96166.8|96141.8|96184.8|96159.8|96191.2|96161.1|96166.6|96139.9|56
1653395470000|2022-05-24 12:31:10|96185.6|96160.6|96184.2|96159.2|96200.7|96163.6|96181.6|96150.7|50
1653395480000|2022-05-24 12:31:20|96184.1|96159.1|96186.2|96161.2|96200.6|96163.4|96182.6|96150.6|40
1653395490000|2022-05-24 12:31:30|96189.3|96164.3|96194.4|96169.4|96201.4|96176.4|96187.7|96162.7|44
1653395500000|2022-05-24 12:31:40|96194.3|96169.3|96204|96179|96207.8|96182.5|96194.3|96157.8|52
1653395510000|2022-05-24 12:31:50|96203.3|96178.3|96180.2|96155.2|96203.9|96178.9|96180.1|96146.1|63
1653395520000|2022-05-24 12:32:00|96180|96155|96171.3|96146.3|96182.7|96157.7|96170.1|96145.1|66
1653395530000|2022-05-24 12:32:10|96170.9|96145.9|96179.2|96154.2|96182.2|96157.2|96170.9|96145.9|61
1653395540000|2022-05-24 12:32:20|96179.5|96154.5|96187|96162|96187|96162|96178.6|96153.6|57
1653395550000|2022-05-24 12:32:30|96186.6|96161.6|96183|96158|96194.7|96162.7|96182|96144.2|49
1653395560000|2022-05-24 12:32:40|96183.1|96158.1|96175.3|96150.3|96189.9|96161.7|96175.3|96139.4|43
1653395570000|2022-05-24 12:32:50|96175.1|96150.1|96171.2|96146.2|96178.7|96150.9|96166.4|96128.7|57
1653395580000|2022-05-24 12:33:00|96171.6|96146.6|96187.2|96162.2|96187.2|96162.2|96169.6|96144.6|52
1653395590000|2022-05-24 12:33:10|96187.3|96162.3|96187|96162|96187.3|96162.3|96185.7|96160.7|48
1653395600000|2022-05-24 12:33:20|96187.3|96162.3|96200.3|96175.3|96203.8|96175.3|96186.8|96153.8|61
1653395610000|2022-05-24 12:33:30|96199.8|96174.8|96204.3|96179.3|96207.8|96182.8|96196.9|96171.9|54
1653395620000|2022-05-24 12:33:40|96204.6|96179.6|96212.6|96187.6|96214.2|96189.2|96204.6|96179.6|58
1653395630000|2022-05-24 12:33:50|96212.5|96187.5|96214|96189|96215.4|96190.4|96210.5|96185.5|48
1653395640000|2022-05-24 12:34:00|96213.4|96188.4|96215|96190|96219.1|96194.1|96209.5|96184.5|54
1653395650000|2022-05-24 12:34:10|96215.1|96190.1|96206.1|96181.1|96215.1|96190.1|96204.1|96179.1|50
1653395660000|2022-05-24 12:34:20|96206.4|96181.4|96200.3|96175.3|96207.4|96182.4|96198.7|96173.7|33
1653395670000|2022-05-24 12:34:30|96202.8|96177.8|96200.2|96175.2|96202.8|96177.8|96195.6|96170.6|53
1653395680000|2022-05-24 12:34:40|96200.3|96175.3|96193|96168|96203.6|96178.6|96192.7|96167.7|57
1653395690000|2022-05-24 12:34:50|96193.4|96168.4|96189.5|96164.5|96193.6|96168.6|96185.7|96160.7|49
1653395700000|2022-05-24 12:35:00|96189.1|96164.1|96201.1|96176.1|96201.1|96176.1|96189.1|96164.1|57
1653395710000|2022-05-24 12:35:10|96203.8|96178.8|96222.7|96197.7|96225.9|96200.9|96203.6|96178.6|62
1653395720000|2022-05-24 12:35:20|96222.9|96197.9|96216.9|96191.9|96230.7|96205.7|96215.8|96190.8|59
1653395730000|2022-05-24 12:35:30|96213.6|96188.6|96207.4|96182.4|96213.6|96188.6|96202|96177|60
1653395740000|2022-05-24 12:35:40|96207.7|96182.7|96204.2|96179.2|96207.9|96182.9|96203.8|96178.8|39
1653395750000|2022-05-24 12:35:50|96203.5|96178.5|96185.3|96160.3|96207.4|96182.4|96184.8|96159.8|48
1653395760000|2022-05-24 12:36:00|96187.2|96162.2|96192.5|96167.5|96192.5|96167.5|96186.7|96161.7|41
1653395770000|2022-05-24 12:36:10|96191.8|96166.8|96180.5|96155.5|96191.8|96166.8|96178.7|96153.7|59
1653395780000|2022-05-24 12:36:20|96180.2|96155.2|96174.2|96149.2|96181.1|96156.1|96174.2|96149.2|40
1653395790000|2022-05-24 12:36:30|96174.6|96149.6|96187|96162|96195|96163.4|96173.1|96145|60
1653395800000|2022-05-24 12:36:40|96186.9|96161.9|96168.9|96143.9|96188.9|96163.9|96166.8|96141.8|47
1653395810000|2022-05-24 12:36:50|96169|96144|96168.3|96143.3|96171.7|96146.7|96165.3|96140.3|67
1653395820000|2022-05-24 12:37:00|96168.8|96143.8|96166.3|96141.3|96169.8|96144.8|96153.6|96128.6|62
1653395830000|2022-05-24 12:37:10|96166.4|96141.4|96165.4|96140.4|96168.6|96143.6|96162.5|96137.5|61
1653395840000|2022-05-24 12:37:20|96165.8|96140.8|96158.8|96133.8|96166.5|96141.5|96154.6|96129.6|51
1653395850000|2022-05-24 12:37:30|96158.4|96133.4|96167.9|96142.9|96168|96143|96158.4|96133.4|56
1653395860000|2022-05-24 12:37:40|96168.3|96143.3|96154.4|96129.4|96171.7|96146.7|96154.4|96129.4|53
1653395870000|2022-05-24 12:37:50|96154.6|96129.6|96149.8|96124.8|96154.9|96129.9|96145.1|96120.1|66
1653395880000|2022-05-24 12:38:00|96150.1|96125.1|96140.6|96115.6|96150.1|96125.1|96139.6|96114.6|55
1653395890000|2022-05-24 12:38:10|96140.9|96115.9|96138.1|96113.1|96144.9|96119.9|96136.8|96111.8|60
1653395900000|2022-05-24 12:38:20|96138.2|96113.2|96153.1|96128.1|96154.4|96129.4|96136.6|96111.6|57
1653395910000|2022-05-24 12:38:30|96153.5|96128.5|96149.8|96124.8|96153.5|96128.5|96141.1|96116.1|58
1653395920000|2022-05-24 12:38:40|96149.5|96124.5|96155.3|96130.3|96157.1|96132.1|96148|96123|51
1653395930000|2022-05-24 12:38:50|96155|96130|96155.3|96130.3|96156.8|96131.8|96152.6|96127.6|41
1653395940000|2022-05-24 12:39:00|96155.7|96130.7|96153.4|96128.4|96155.8|96130.8|96149.4|96124.4|58
1653395950000|2022-05-24 12:39:10|96153.2|96128.2|96151.5|96126.5|96154.2|96129.2|96147.2|96122.2|51
1653395960000|2022-05-24 12:39:20|96152|96127|96148.3|96123.3|96152.8|96127.8|96146.5|96121.5|64
1653395970000|2022-05-24 12:39:30|96148.2|96123.2|96150|96125|96150|96125|96148.2|96123.2|39
1653395980000|2022-05-24 12:39:40|96150.1|96125.1|96158.3|96133.3|96159.4|96134.4|96150.1|96125.1|30
1653395990000|2022-05-24 12:39:50|96157.5|96132.5|96156.2|96131.2|96160.7|96135.7|96153|96128|49
1653396000000|2022-05-24 12:40:00|96156.7|96131.7|96150.7|96125.7|96157.3|96132.3|96150.2|96125.2|54
1653396010000|2022-05-24 12:40:10|96150.3|96125.3|96157.2|96132.2|96157.2|96132.2|96149.6|96124.6|34
1653396020000|2022-05-24 12:40:20|96157.8|96132.8|96160.4|96135.4|96160.6|96135.6|96156|96131|28
1653396030000|2022-05-24 12:40:30|96160.7|96135.7|96171.2|96146.2|96171.3|96146.3|96159|96134|50
1653396040000|2022-05-24 12:40:40|96170.9|96145.9|96181.1|96156.1|96182.4|96157.4|96167.4|96142.4|39
1653396050000|2022-05-24 12:40:50|96181|96156|96183.9|96158.9|96184.2|96159.2|96179.7|96154.7|34
1653396060000|2022-05-24 12:41:00|96184.6|96159.6|96189.8|96164.8|96190.3|96165.3|96184.1|96159.1|42
1653396070000|2022-05-24 12:41:10|96189.7|96164.7|96194.6|96169.6|96198.2|96173.2|96189.7|96164.7|45
1653396080000|2022-05-24 12:41:20|96194.8|96169.8|96190.2|96165.2|96194.8|96169.8|96187.3|96162.3|51
1653396090000|2022-05-24 12:41:30|96190.4|96165.4|96188.6|96163.6|96190.4|96165.4|96187.3|96162.3|38
1653396100000|2022-05-24 12:41:40|96188.9|96163.9|96187.8|96162.8|96189|96164|96184.4|96159.4|42
1653396110000|2022-05-24 12:41:50|96190.3|96165.3|96192.1|96167.1|96196.7|96171.7|96189.8|96164.8|56
1653396120000|2022-05-24 12:42:00|96192.3|96167.3|96189.2|96164.2|96192.7|96167.7|96188.6|96163.6|43
1653396130000|2022-05-24 12:42:10|96188.9|96163.9|96172.2|96147.2|96188.9|96163.9|96172.2|96147.2|53
1653396140000|2022-05-24 12:42:20|96171.8|96146.8|96150.3|96125.3|96172.1|96147.1|96150.1|96125.1|64
1653396150000|2022-05-24 12:42:30|96150.5|96125.5|96179|96154|96180.8|96155.8|96150.5|96125.5|56
1653396160000|2022-05-24 12:42:40|96181.4|96156.4|96174.8|96149.8|96185.5|96160.5|96172.5|96147.5|50
1653396170000|2022-05-24 12:42:50|96173.9|96148.9|96170.8|96145.8|96173.9|96148.9|96166.1|96141.1|44
1653396180000|2022-05-24 12:43:00|96170.5|96145.5|96170.1|96145.1|96171.5|96146.5|96170.1|96145.1|27
1653396190000|2022-05-24 12:43:10|96169.4|96144.4|96147.3|96122.3|96169.4|96144.4|96141.9|96116.9|62
1653396200000|2022-05-24 12:43:20|96146.5|96121.5|96146|96121|96147.1|96122.1|96143.8|96118.8|40
1653396210000|2022-05-24 12:43:30|96146.5|96121.5|96159.1|96134.1|96162.5|96137.5|96145.2|96120.2|64
1653396220000|2022-05-24 12:43:40|96159.9|96134.9|96162.7|96137.7|96166.2|96141.2|96158.7|96133.7|57
1653396230000|2022-05-24 12:43:50|96162.3|96137.3|96167.7|96142.7|96168.3|96143.3|96154.1|96129.1|54
1653396240000|2022-05-24 12:44:00|96167.3|96142.3|96160.7|96135.7|96168.2|96143.2|96160.7|96135.7|43
1653396250000|2022-05-24 12:44:10|96161.5|96136.5|96164.9|96139.9|96165.3|96140.3|96161.1|96136.1|42
1653396260000|2022-05-24 12:44:20|96164.6|96139.6|96155.6|96130.6|96164.6|96139.6|96152.7|96127.7|50
1653396270000|2022-05-24 12:44:30|96155|96130|96158.4|96133.4|96159.3|96134.3|96150.7|96125.7|56
1653396280000|2022-05-24 12:44:40|96158.7|96133.7|96158.5|96133.5|96159.8|96134.8|96154.8|96129.8|39
1653396290000|2022-05-24 12:44:50|96158.6|96133.6|96157.3|96132.3|96160.5|96135.5|96156.5|96131.5|36
1653396300000|2022-05-24 12:45:00|96156.5|96131.5|96156.5|96131.5|96162.5|96137.5|96150.5|96125.5|52
1653396310000|2022-05-24 12:45:10|96156.4|96131.4|96159.5|96134.5|96159.5|96134.5|96155.4|96130.4|46
1653396320000|2022-05-24 12:45:20|96159.4|96134.4|96158.7|96133.7|96160.3|96135.3|96158.3|96133.3|36
1653396330000|2022-05-24 12:45:30|96158.9|96133.9|96159.7|96134.7|96159.7|96134.7|96156.6|96131.6|45
1653396340000|2022-05-24 12:45:40|96158.8|96133.8|96150|96125|96159.4|96134.4|96148.4|96123.4|34
1653396350000|2022-05-24 12:45:50|96150.4|96125.4|96151.1|96126.1|96153.8|96128.8|96149.1|96124.1|41
1653396360000|2022-05-24 12:46:00|96152.5|96127.5|96150|96125|96152.5|96127.5|96148.5|96123.5|49
1653396370000|2022-05-24 12:46:10|96148.8|96123.8|96139.9|96114.9|96150.1|96125.1|96135.5|96110.5|50
1653396380000|2022-05-24 12:46:20|96139.5|96114.5|96139.3|96114.3|96140.5|96115.5|96138.1|96113.1|39
1653396390000|2022-05-24 12:46:30|96139.1|96114.1|96130.3|96105.3|96139.1|96114.1|96130.2|96105.2|51
1653396400000|2022-05-24 12:46:40|96130.4|96105.4|96122.8|96097.8|96132|96107|96122.8|96097.8|49
1653396410000|2022-05-24 12:46:50|96122.9|96097.9|96125.5|96100.5|96127.7|96102.7|96122.9|96097.9|37
1653396420000|2022-05-24 12:47:00|96125.3|96100.3|96123.1|96098.1|96126.1|96101.1|96122.9|96097.9|52
1653396430000|2022-05-24 12:47:10|96124.3|96099.3|96122.5|96097.5|96124.4|96099.4|96122.3|96097.3|23
1653396440000|2022-05-24 12:47:20|96122.9|96097.9|96092.7|96067.7|96124|96099|96092.7|96067.7|48
1653396450000|2022-05-24 12:47:30|96092.8|96067.8|96102.4|96077.4|96102.5|96077.5|96087.8|96062.8|65
1653396460000|2022-05-24 12:47:40|96102.2|96077.2|96101.6|96076.6|96112.1|96087.1|96096.1|96071.1|65
1653396470000|2022-05-24 12:47:50|96101.7|96076.7|96114.3|96089.3|96114.3|96089.3|96098.6|96073.6|68
1653396480000|2022-05-24 12:48:00|96116|96091|96095.6|96070.6|96119.7|96094.7|96094.4|96069.4|68
1653396490000|2022-05-24 12:48:10|96096.3|96071.3|96090.9|96065.9|96097.2|96072.2|96087.8|96062.8|57
1653396500000|2022-05-24 12:48:20|96089.5|96064.5|96089.4|96064.4|96099.4|96074.4|96088.9|96063.9|67
1653396510000|2022-05-24 12:48:30|96091.8|96066.8|96168.2|96118.2|96186.1|96145.1|96091.8|96066.8|72
1653396520000|2022-05-24 12:48:40|96168.5|96118.5|96163|96138|96186.7|96152.5|96158.4|96118.5|66
1653396530000|2022-05-24 12:48:50|96162.6|96137.6|96162.4|96137.4|96179.8|96146.2|96162.4|96125.8|58
1653396540000|2022-05-24 12:49:00|96162.5|96137.5|96170.9|96145.9|96187.9|96151.1|96157.2|96132.2|65
1653396550000|2022-05-24 12:49:10|96170.7|96145.7|96161.1|96136.1|96175.6|96146.4|96154.9|96119.7|70
1653396560000|2022-05-24 12:49:20|96160.9|96135.9|96161.6|96136.6|96179.8|96138.6|96151.2|96113.5|69
1653396570000|2022-05-24 12:49:30|96161.7|96136.7|96164.2|96114.2|96164.2|96136.7|96143.3|96101.7|65
1653396580000|2022-05-24 12:49:40|96167.7|96117.7|96153.5|96128.5|96169.5|96129.9|96151.1|96116.5|53
1653396590000|2022-05-24 12:49:50|96153.4|96128.4|96149|96124|96154.8|96129.8|96148.7|96123.7|56
1653396600000|2022-05-24 12:50:00|96148.2|96123.2|96137.2|96112.2|96158.1|96123.9|96136.9|96106.3|66
1653396610000|2022-05-24 12:50:10|96137.9|96112.9|96142.7|96117.7|96142.7|96117.7|96130.1|96105.1|61
1653396620000|2022-05-24 12:50:20|96142.1|96117.1|96140.8|96115.8|96151.7|96126.7|96140.8|96115.8|63
1653396630000|2022-05-24 12:50:30|96135.6|96110.6|96121.1|96096.1|96145.8|96112.3|96118.7|96093.7|61
1653396640000|2022-05-24 12:50:40|96120.1|96095.1|96117.4|96067.4|96132.1|96096.9|96099.1|96067.4|76
1653396650000|2022-05-24 12:50:50|96120.2|96070.2|96101.1|96076.1|96131|96099.5|96099.8|96064.9|69
1653396660000|2022-05-24 12:51:00|96100.8|96075.8|96122.3|96072.3|96125.1|96090|96099.1|96072.3|58
1653396670000|2022-05-24 12:51:10|96124|96074|96113.7|96063.7|96146.1|96096.1|96106.8|96063.7|73
1653396680000|2022-05-24 12:51:20|96102.6|96052.6|96113.1|96088.1|96125.6|96089.3|96098.5|96052.6|49
1653396690000|2022-05-24 12:51:30|96113.2|96088.2|96135.2|96085.2|96153.4|96103.4|96113.2|96085.2|52
1653396700000|2022-05-24 12:51:40|96135.5|96085.5|96135.3|96110.3|96155.2|96123.1|96121.3|96085.4|65
1653396710000|2022-05-24 12:51:50|96135.5|96110.5|96134.3|96084.3|96153.2|96117.9|96120.3|96083|62
1653396720000|2022-05-24 12:52:00|96132.3|96082.3|96100.4|96075.4|96134.4|96091.6|96100.4|96055.8|68
1653396730000|2022-05-24 12:52:10|96100.3|96075.3|96098.3|96073.3|96108.4|96081|96095.9|96058.4|64
1653396740000|2022-05-24 12:52:20|96097.4|96072.4|96089.8|96064.8|96099.3|96074.3|96089.8|96064.8|66
1653396750000|2022-05-24 12:52:30|96091.1|96066.1|96085|96060|96097.7|96072.7|96081.8|96056.8|59
1653396760000|2022-05-24 12:52:40|96085.2|96060.2|96071.2|96046.2|96086.7|96060.5|96065.5|96036.7|63
1653396770000|2022-05-24 12:52:50|96071.5|96046.5|96081|96056|96083.5|96058.5|96071.3|96046.3|65
1653396780000|2022-05-24 12:53:00|96080.8|96055.8|96078.1|96053.1|96084.9|96059.9|96077|96052|54
1653396790000|2022-05-24 12:53:10|96076.5|96051.5|96085.8|96060.8|96088.9|96063.9|96076.5|96051.5|60
1653396800000|2022-05-24 12:53:20|96086.9|96061.9|96089.8|96064.8|96097.5|96072.5|96086.9|96061.9|56
1653396810000|2022-05-24 12:53:30|96087.1|96062.1|96090.4|96065.4|96094.2|96069.2|96086.6|96061.6|62
1653396820000|2022-05-24 12:53:40|96089.5|96064.5|96098.3|96073.3|96099.7|96074.7|96089.5|96064.5|52
1653396830000|2022-05-24 12:53:50|96098.2|96073.2|96114.1|96064.1|96128.3|96090.5|96098.1|96063.2|55
1653396840000|2022-05-24 12:54:00|96102.1|96077.1|96103.6|96078.6|96108.9|96080.5|96096.4|96058.9|55
1653396850000|2022-05-24 12:54:10|96103.7|96078.7|96112.2|96087.2|96112.5|96087.5|96103.1|96078.1|44
1653396860000|2022-05-24 12:54:20|96113.1|96088.1|96169.7|96144.7|96171|96146|96111.9|96086.9|66
1653396870000|2022-05-24 12:54:30|96170.4|96145.4|96168.2|96143.2|96177.5|96146.8|96163.5|96126.5|52
1653396880000|2022-05-24 12:54:40|96171.4|96146.4|96186.6|96161.6|96187.6|96162.6|96171.1|96146.1|48
1653396890000|2022-05-24 12:54:50|96188.2|96163.2|96190.7|96165.7|96194|96169|96188.1|96163.1|45
1653396900000|2022-05-24 12:55:00|96190.3|96165.3|96191.5|96141.5|96191.5|96166.4|96175.8|96139.3|46
1653396910000|2022-05-24 12:55:10|96178.3|96153.3|96221|96171|96221.2|96190.2|96178.3|96151.8|63
1653396920000|2022-05-24 12:55:20|96209.3|96184.3|96236|96186|96236|96197.2|96207.9|96170.8|54
1653396930000|2022-05-24 12:55:30|96236.9|96186.9|96232|96182|96236.9|96196.5|96217.2|96179.3|41
1653396940000|2022-05-24 12:55:40|96231.5|96181.5|96239.4|96189.4|96245.1|96209.8|96222.6|96181.5|48
1653396950000|2022-05-24 12:55:50|96238.8|96188.8|96218.5|96193.5|96240.4|96202.3|96214.8|96177.8|55
1653396960000|2022-05-24 12:56:00|96220|96195|96214.6|96189.6|96233|96195|96212.8|96177.2|49
1653396970000|2022-05-24 12:56:10|96214.8|96189.8|96180.5|96155.5|96226.7|96190.7|96178.3|96145.8|63
1653396980000|2022-05-24 12:56:20|96181.6|96156.6|96179.9|96154.9|96184.1|96159.1|96173.3|96148.3|59
1653396990000|2022-05-24 12:56:30|96179.7|96154.7|96167.9|96142.9|96180.7|96155.7|96167.9|96142.9|57
1653397000000|2022-05-24 12:56:40|96169.2|96144.2|96171.5|96146.5|96171.5|96146.5|96165.9|96140.9|53
1653397010000|2022-05-24 12:56:50|96171.7|96146.7|96179.2|96154.2|96185.2|96160.2|96169.4|96144.4|55
1653397020000|2022-05-24 12:57:00|96179.8|96154.8|96156.9|96131.9|96179.8|96154.8|96156.4|96131.4|59
1653397030000|2022-05-24 12:57:10|96168|96118|96163.4|96138.4|96168.7|96139.6|96151.4|96114.2|49
1653397040000|2022-05-24 12:57:20|96164|96139|96174|96149|96176.1|96151.1|96163.3|96138.3|53
1653397050000|2022-05-24 12:57:30|96174.2|96149.2|96175.4|96150.4|96176.5|96151.5|96173.4|96148.4|35
1653397060000|2022-05-24 12:57:40|96176|96151|96202.8|96177.8|96202.8|96177.8|96174.1|96149.1|55
1653397070000|2022-05-24 12:57:50|96202.7|96177.7|96200.4|96175.4|96217.2|96192.2|96199.6|96174.6|64
1653397080000|2022-05-24 12:58:00|96200.5|96175.5|96203.3|96178.3|96205.5|96180.5|96199.7|96174.7|50
1653397090000|2022-05-24 12:58:10|96205.3|96180.3|96204.5|96179.5|96205.5|96180.5|96197.8|96172.8|60
1653397100000|2022-05-24 12:58:20|96204.2|96179.2|96201.6|96176.6|96204.5|96179.5|96199.8|96174.8|53
1653397110000|2022-05-24 12:58:30|96201.7|96176.7|96216.5|96191.5|96217.5|96192.5|96201.7|96176.7|54
1653397120000|2022-05-24 12:58:40|96215|96190|96218.9|96193.9|96221.6|96196.6|96209.7|96184.7|58
1653397130000|2022-05-24 12:58:50|96217.3|96192.3|96225.7|96200.7|96229.9|96203.5|96212.8|96179.9|61
1653397140000|2022-05-24 12:59:00|96226.3|96201.3|96223|96198|96227.4|96202.4|96219.7|96194.7|42
1653397150000|2022-05-24 12:59:10|96223.3|96198.3|96225.4|96200.4|96227.1|96202.1|96218.7|96193.7|38
1653397160000|2022-05-24 12:59:20|96226|96201|96221.2|96196.2|96232.4|96207.4|96219.2|96194.2|61
1653397170000|2022-05-24 12:59:30|96220.2|96195.2|96214.7|96189.7|96224.1|96199.1|96212.7|96187.7|58
1653397180000|2022-05-24 12:59:40|96215.1|96190.1|96197.4|96172.4|96216.3|96191.3|96189.2|96153.6|67
1653397190000|2022-05-24 12:59:50|96198|96173|96200.7|96175.7|96206.1|96181.1|96197.1|96172.1|61
1653397200000|2022-05-24 13:00:00|96200.1|96175.1|96221.3|96196.3|96221.3|96196.3|96197.8|96172.8|65
1653397210000|2022-05-24 13:00:10|96221.1|96196.1|96226|96201|96238.2|96201.6|96215.6|96187.7|61
1653397220000|2022-05-24 13:00:20|96223.8|96198.8|96215.1|96190.1|96228.3|96198.8|96207.2|96167.6|72
1653397230000|2022-05-24 13:00:30|96213.6|96188.6|96203|96178|96227.4|96190.5|96201.4|96176.4|55
1653397240000|2022-05-24 13:00:40|96202.8|96177.8|96207.3|96157.3|96213.6|96177.8|96187.8|96151.3|65
1653397250000|2022-05-24 13:00:50|96206.6|96156.6|96192.7|96142.7|96209.2|96167.1|96184|96142.7|62
1653397260000|2022-05-24 13:01:00|96180.9|96155.9|96185.1|96160.1|96207|96168.8|96174.5|96144.6|67
1653397270000|2022-05-24 13:01:10|96182.9|96157.9|96181.8|96156.8|96195|96158.9|96176.4|96145|65
1653397280000|2022-05-24 13:01:20|96184.6|96159.6|96191.2|96166.2|96191.2|96166.2|96183.9|96158.9|40
1653397290000|2022-05-24 13:01:30|96195.8|96170.8|96192.3|96167.3|96203.6|96178.6|96189.5|96164.5|58
1653397300000|2022-05-24 13:01:40|96192.2|96167.2|96200.9|96175.9|96200.9|96175.9|96192.2|96167.2|46
1653397310000|2022-05-24 13:01:50|96200.8|96175.8|96196.6|96171.6|96201.1|96176.1|96193.5|96168.5|57
1653397320000|2022-05-24 13:02:00|96196.9|96171.9|96200.4|96175.4|96202.1|96177.1|96193.3|96168.3|56
1653397330000|2022-05-24 13:02:10|96201.1|96176.1|96208|96183|96208.1|96183.1|96201.1|96176.1|55
1653397340000|2022-05-24 13:02:20|96207|96182|96216|96191|96227|96191.9|96205.1|96177|63
1653397350000|2022-05-24 13:02:30|96216.5|96191.5|96219.4|96194.4|96222.3|96197.3|96214.6|96189.6|54
1653397360000|2022-05-24 13:02:40|96219.2|96194.2|96213.6|96188.6|96220.7|96195.7|96213.6|96188.6|53
1653397370000|2022-05-24 13:02:50|96214|96189|96240.5|96215.5|96240.5|96215.5|96214|96189|54
1653397380000|2022-05-24 13:03:00|96268.7|96218.7|96247.2|96222.2|96285.9|96238.2|96245.2|96211.9|71
1653397390000|2022-05-24 13:03:10|96245.7|96220.7|96277.4|96252.4|96297.7|96252.4|96242.6|96205.7|59
1653397400000|2022-05-24 13:03:20|96276.1|96251.1|96297.4|96272.4|96305.7|96273.7|96276.1|96246.3|58
1653397410000|2022-05-24 13:03:30|96296.8|96271.8|96303.6|96278.6|96313.3|96288.3|96296.1|96271.1|58
1653397420000|2022-05-24 13:03:40|96303.7|96278.7|96308.3|96283.3|96309.8|96284.8|96301.7|96276.7|53
1653397430000|2022-05-24 13:03:50|96308.6|96283.6|96270.6|96245.6|96308.7|96283.7|96265.1|96237.2|69
1653397440000|2022-05-24 13:04:00|96270.7|96245.7|96240.8|96215.8|96270.9|96245.9|96240.3|96215.3|64
1653397450000|2022-05-24 13:04:10|96239.5|96214.5|96252.2|96227.2|96252.5|96227.5|96239.5|96214.5|49
1653397460000|2022-05-24 13:04:20|96251.9|96226.9|96253.4|96228.4|96256.3|96231.3|96249.5|96224.5|56
1653397470000|2022-05-24 13:04:30|96253|96228|96236.6|96211.6|96253.5|96228.5|96236.4|96211.4|59
1653397480000|2022-05-24 13:04:40|96237|96212|96223.1|96198.1|96237.7|96212.7|96220.9|96195.9|66
1653397490000|2022-05-24 13:04:50|96223.3|96198.3|96209.1|96184.1|96224.7|96199.7|96209.1|96184.1|52
1653397500000|2022-05-24 13:05:00|96209|96184|96212.8|96187.8|96218.2|96193.2|96208.8|96183.8|70
1653397510000|2022-05-24 13:05:10|96213.1|96188.1|96230.8|96205.8|96231|96206|96211.6|96186.6|51
1653397520000|2022-05-24 13:05:20|96231.3|96206.3|96238.8|96213.8|96240.4|96215.4|96228.7|96203.7|55
1653397530000|2022-05-24 13:05:30|96255.9|96230.9|96262.6|96237.6|96281.4|96243.5|96255.9|96221.7|71
1653397540000|2022-05-24 13:05:40|96262.1|96237.1|96272.9|96247.9|96286.6|96252.2|96261.7|96225.8|49
1653397550000|2022-05-24 13:05:50|96272.8|96247.8|96290.2|96240.2|96297.1|96265.7|96272.8|96239.4|66
1653397560000|2022-05-24 13:06:00|96290.4|96240.4|96258.5|96233.5|96290.4|96254.5|96257.7|96232.7|72
1653397570000|2022-05-24 13:06:10|96258.4|96233.4|96267.4|96242.4|96267.5|96242.5|96254.3|96229.3|70
1653397580000|2022-05-24 13:06:20|96266.5|96241.5|96261.4|96236.4|96266.5|96241.5|96261.4|96236.4|46
1653397590000|2022-05-24 13:06:30|96261.5|96236.5|96243.1|96218.1|96261.8|96236.8|96234|96209|68
1653397600000|2022-05-24 13:06:40|96242.1|96217.1|96244.5|96219.5|96244.5|96219.5|96236.7|96211.7|47
1653397610000|2022-05-24 13:06:50|96245.2|96220.2|96236|96211|96246.1|96221.1|96236|96211|49
1653397620000|2022-05-24 13:07:00|96238.2|96213.2|96237.8|96212.8|96240.5|96215.5|96237|96212|43
1653397630000|2022-05-24 13:07:10|96238.9|96213.9|96236.6|96211.6|96238.9|96213.9|96235.2|96210.2|26
1653397640000|2022-05-24 13:07:20|96236.8|96211.8|96212.7|96187.7|96237.1|96212.1|96209|96184|45
1653397650000|2022-05-24 13:07:30|96212.2|96187.2|96204|96179|96212.3|96187.3|96201.7|96176.7|54
1653397660000|2022-05-24 13:07:40|96203.3|96178.3|96200.3|96175.3|96211.2|96186.2|96197.1|96172.1|47
1653397670000|2022-05-24 13:07:50|96200.6|96175.6|96202.6|96177.6|96208.2|96183.2|96200.6|96175.6|39
1653397680000|2022-05-24 13:08:00|96202.1|96177.1|96200.4|96175.4|96204.2|96179.2|96199.5|96174.5|35
1653397690000|2022-05-24 13:08:10|96200.7|96175.7|96197.9|96172.9|96201.8|96176.8|96196.3|96171.3|36
1653397700000|2022-05-24 13:08:20|96198.6|96173.6|96182.5|96157.5|96199|96174|96182|96157|40
1653397710000|2022-05-24 13:08:30|96181.2|96156.2|96181.5|96156.5|96182.4|96157.4|96179.3|96154.3|46
1653397720000|2022-05-24 13:08:40|96181.8|96156.8|96171.5|96146.5|96183.3|96158.3|96167.3|96142.3|57
1653397730000|2022-05-24 13:08:50|96171.6|96146.6|96187.6|96162.6|96187.6|96162.6|96170.6|96145.6|59
1653397740000|2022-05-24 13:09:00|96188.2|96163.2|96205.1|96180.1|96205.5|96180.5|96188.2|96163.2|63
1653397750000|2022-05-24 13:09:10|96204|96179|96198.4|96173.4|96204|96179|96195.4|96170.4|58
1653397760000|2022-05-24 13:09:20|96200.1|96175.1|96196.6|96171.6|96204.8|96179.8|96190.7|96165.7|51
1653397770000|2022-05-24 13:09:30|96196.4|96171.4|96237.4|96212.4|96253.2|96215.4|96196.4|96171.4|67
1653397780000|2022-05-24 13:09:40|96236.4|96211.4|96224.3|96199.3|96248.3|96211.4|96220.5|96184|67
1653397790000|2022-05-24 13:09:50|96224.1|96199.1|96196.4|96171.4|96224.7|96199.7|96193.1|96168.1|60
1653397800000|2022-05-24 13:10:00|96196.5|96171.5|96175.8|96150.8|96197.7|96172.7|96175.6|96150.6|52
1653397810000|2022-05-24 13:10:10|96176.1|96151.1|96143.7|96118.7|96176.1|96151.1|96142.5|96117.5|64
1653397820000|2022-05-24 13:10:20|96143.5|96118.5|96138|96113|96155.6|96127.3|96138|96105|64
1653397830000|2022-05-24 13:10:30|96137.9|96112.9|96142.8|96117.8|96143.3|96118.3|96136.3|96111.3|42
1653397840000|2022-05-24 13:10:40|96142.7|96117.7|96144|96119|96147.9|96122.9|96139.4|96114.4|52
1653397850000|2022-05-24 13:10:50|96143.4|96118.4|96152.2|96127.2|96152.4|96127.4|96139.6|96114.6|58
1653397860000|2022-05-24 13:11:00|96151.7|96126.7|96154.1|96129.1|96155.5|96130.5|96147.1|96122.1|57
1653397870000|2022-05-24 13:11:10|96154.4|96129.4|96159.7|96134.7|96166.5|96135.4|96152.8|96116.5|50
1653397880000|2022-05-24 13:11:20|96157.4|96132.4|96163.1|96138.1|96165.8|96140.8|96157.4|96132.4|46
1653397890000|2022-05-24 13:11:30|96163.2|96138.2|96207.6|96182.6|96212.9|96187.9|96163.2|96138.2|69
1653397900000|2022-05-24 13:11:40|96208.7|96183.7|96222.8|96197.8|96237.6|96212.6|96207.8|96182.8|60
1653397910000|2022-05-24 13:11:50|96223.7|96198.7|96216.3|96191.3|96225|96200|96215.4|96190.4|42
1653397920000|2022-05-24 13:12:00|96216.1|96191.1|96211.9|96186.9|96223.3|96198.3|96211.6|96186.6|68
1653397930000|2022-05-24 13:12:10|96212.1|96187.1|96203.7|96178.7|96212.1|96187.1|96203.7|96178.7|43
1653397940000|2022-05-24 13:12:20|96204.6|96179.6|96192.2|96167.2|96204.6|96179.6|96189.2|96164.2|61
1653397950000|2022-05-24 13:12:30|96192.8|96167.8|96192.7|96167.7|96200.3|96175.3|96189.8|96164.8|54
1653397960000|2022-05-24 13:12:40|96193|96168|96149.3|96124.3|96193|96168|96148.9|96111.1|66
1653397970000|2022-05-24 13:12:50|96151|96126|96139.9|96114.9|96159.1|96126|96137.4|96109.1|56
1653397980000|2022-05-24 13:13:00|96141.7|96116.7|96126.6|96101.6|96146.3|96116.7|96126.6|96096.3|56
1653397990000|2022-05-24 13:13:10|96127.4|96102.4|96110.9|96085.9|96127.4|96102.4|96107.8|96082.8|65
1653398000000|2022-05-24 13:13:20|96111|96086|96110.1|96085.1|96113.1|96088.1|96109.1|96084.1|39
1653398010000|2022-05-24 13:13:30|96110.7|96085.7|96110.1|96085.1|96115.4|96090.4|96105.3|96080.3|50
1653398020000|2022-05-24 13:13:40|96109.8|96084.8|96127.3|96102.3|96133.7|96103.5|96109.8|96083.7|51
1653398030000|2022-05-24 13:13:50|96126.8|96101.8|96124.7|96099.7|96126.8|96101.8|96119.1|96094.1|35
1653398040000|2022-05-24 13:14:00|96125.4|96100.4|96128.4|96103.4|96136.2|96111.2|96123.1|96098.1|46
1653398050000|2022-05-24 13:14:10|96128.3|96103.3|96132.5|96107.5|96136.6|96111.6|96128.3|96103.3|50
1653398060000|2022-05-24 13:14:20|96131.5|96106.5|96127.2|96102.2|96134.3|96109.3|96123|96098|61
1653398070000|2022-05-24 13:14:30|96126.5|96101.5|96147.2|96122.2|96155.3|96130.3|96126.5|96101.5|66
1653398080000|2022-05-24 13:14:40|96146.8|96121.8|96141.2|96116.2|96148.1|96123.1|96141.2|96116.2|48
1653398090000|2022-05-24 13:14:50|96141.4|96116.4|96141.4|96116.4|96149.5|96124.5|96141|96116|45
1653398100000|2022-05-24 13:15:00|96141|96116|96148.8|96123.8|96149.3|96124.3|96140.5|96115.5|43
1653398110000|2022-05-24 13:15:10|96148.5|96123.5|96152.3|96127.3|96155.9|96130.9|96147.7|96122.7|52
1653398120000|2022-05-24 13:15:20|96152|96127|96122.3|96097.3|96155.4|96130.4|96121.2|96096.2|55
1653398130000|2022-05-24 13:15:30|96120|96095|96124.1|96099.1|96128.2|96103.2|96119.2|96094.2|40
1653398140000|2022-05-24 13:15:40|96124.3|96099.3|96134|96109|96136.7|96110|96124.3|96085.2|66
1653398150000|2022-05-24 13:15:50|96133.8|96108.8|96125.1|96100.1|96136.2|96111.2|96124.3|96099.3|64
1653398160000|2022-05-24 13:16:00|96125.6|96100.6|96124.7|96099.7|96125.8|96100.8|96112|96087|65
1653398170000|2022-05-24 13:16:10|96124.4|96099.4|96124.5|96099.5|96125.7|96100.7|96114.9|96089.9|60
1653398180000|2022-05-24 13:16:20|96124.9|96099.9|96126.1|96101.1|96126.1|96101.1|96120.9|96095.9|49
1653398190000|2022-05-24 13:16:30|96125.3|96100.3|96116.5|96091.5|96127.4|96102.4|96111.8|96075.3|51
1653398200000|2022-05-24 13:16:40|96116.6|96091.6|96120.3|96095.3|96121.7|96096.7|96111.4|96086.4|54
1653398210000|2022-05-24 13:16:50|96120.4|96095.4|96132.4|96107.4|96136.4|96111.4|96120.2|96095.2|49
1653398220000|2022-05-24 13:17:00|96131.9|96106.9|96130.7|96105.7|96134.6|96109.6|96130.5|96105.5|50
1653398230000|2022-05-24 13:17:10|96130.2|96105.2|96109.8|96084.8|96130.5|96105.5|96107.7|96082.7|64
1653398240000|2022-05-24 13:17:20|96109.9|96084.9|96106.6|96081.6|96113.7|96088.7|96106.6|96081.6|54
1653398250000|2022-05-24 13:17:30|96107.6|96082.6|96105.4|96080.4|96108.3|96083.3|96101.8|96076.8|52
1653398260000|2022-05-24 13:17:40|96105|96080|96106.1|96081.1|96106.9|96081.9|96104.8|96079.8|35
1653398270000|2022-05-24 13:17:50|96105.8|96080.8|96103.6|96078.6|96105.8|96080.8|96102.9|96077.9|48
1653398280000|2022-05-24 13:18:00|96103.1|96078.1|96079.6|96054.6|96103.5|96078.5|96072.3|96047.3|57
1653398290000|2022-05-24 13:18:10|96080.3|96055.3|96085.2|96060.2|96085.8|96060.8|96080.1|96055.1|34
1653398300000|2022-05-24 13:18:20|96085.1|96060.1|96088.3|96063.3|96089.7|96064.7|96084.8|96059.8|38
1653398310000|2022-05-24 13:18:30|96089.7|96064.7|96096.3|96071.3|96101.3|96076.3|96089.7|96064.7|51
1653398320000|2022-05-24 13:18:40|96097.1|96072.1|96080.1|96055.1|96099.4|96074.4|96073.1|96048.1|64
1653398330000|2022-05-24 13:18:50|96078.4|96053.4|96081|96056|96085.5|96060.5|96075.6|96050.6|54
1653398340000|2022-05-24 13:19:00|96080.5|96055.5|96077.2|96052.2|96080.5|96055.5|96075.9|96050.9|50
1653398350000|2022-05-24 13:19:10|96077|96052|96054.2|96029.2|96077|96052|96048.7|96023.7|49
1653398360000|2022-05-24 13:19:20|96053.8|96028.8|96069.2|96044.2|96069.9|96044.9|96052.4|96027.4|46
1653398370000|2022-05-24 13:19:30|96068|96043|96074.5|96049.5|96074.9|96049.9|96068|96043|27
1653398380000|2022-05-24 13:19:40|96074.4|96049.4|96059.5|96034.5|96075.1|96050.1|96058.2|96033.2|31
1653398390000|2022-05-24 13:19:50|96059.4|96034.4|96061.4|96036.4|96063.1|96038.1|96049.3|96024.3|52
1653398400000|2022-05-24 13:20:00|96061.8|96036.8|96050|96025|96062.4|96037.4|96048.7|96023.7|53
1653398410000|2022-05-24 13:20:10|96050.1|96025.1|96044.3|96019.3|96051|96026|96043.4|96018.4|34
1653398420000|2022-05-24 13:20:20|96045.8|96020.8|96038|96013|96049.6|96024.6|96036.6|96011.6|55
1653398430000|2022-05-24 13:20:30|96037.3|96012.3|96027|96002|96038.2|96013.2|96027|96002|46
1653398440000|2022-05-24 13:20:40|96027.6|96002.6|96026.8|96001.8|96029.7|96004.7|96026.8|96001.8|33
1653398450000|2022-05-24 13:20:50|96026.5|96001.5|96018.3|95993.3|96028.4|96003.4|96006.1|95981.1|57
1653398460000|2022-05-24 13:21:00|96017.9|95992.9|96024.6|95999.6|96024.6|95999.6|96016.6|95991.6|30
1653398470000|2022-05-24 13:21:10|96023.9|95998.9|96031.9|96006.9|96035.8|96010.8|96023.9|95998.9|56
1653398480000|2022-05-24 13:21:20|96031.8|96006.8|96033|96008|96034.9|96009.9|96030.7|96005.7|55
1653398490000|2022-05-24 13:21:30|96032.5|96007.5|96038.3|96013.3|96049.1|96024.1|96032.5|96007.5|49
1653398500000|2022-05-24 13:21:40|96037.5|96012.5|96029.1|96004.1|96038.6|96013.6|96026.6|96001.6|48
1653398510000|2022-05-24 13:21:50|96029.3|96004.3|96036.4|96011.4|96038.7|96013.7|96029.3|96004.3|36
1653398520000|2022-05-24 13:22:00|96036.5|96011.5|96036.8|96011.8|96037.7|96012.7|96036.2|96011.2|30
1653398530000|2022-05-24 13:22:10|96037.1|96012.1|96014.3|95989.3|96037.3|96012.3|96012.7|95987.7|50
1653398540000|2022-05-24 13:22:20|96014.7|95989.7|96017.7|95992.7|96017.7|95992.7|96002.9|95977.9|45
1653398550000|2022-05-24 13:22:30|96017.2|95992.2|96022.5|95997.5|96023.7|95998.7|96017.2|95992.2|41
1653398560000|2022-05-24 13:22:40|96022|95997|96017.1|95992.1|96023.4|95998.4|96015.1|95990.1|52
1653398570000|2022-05-24 13:22:50|96017.2|95992.2|96007.7|95982.7|96018.3|95993.3|96007.7|95982.7|50
1653398580000|2022-05-24 13:23:00|96007.9|95982.9|95999.6|95974.6|96012.1|95987.1|95999.4|95974.4|55
1653398590000|2022-05-24 13:23:10|96000.3|95975.3|95991.5|95966.5|96001.2|95976.2|95990.3|95965.3|54
1653398600000|2022-05-24 13:23:20|95991.1|95966.1|95988.1|95963.1|95991.1|95966.1|95978.4|95953.4|57
1653398610000|2022-05-24 13:23:30|95988.4|95963.4|95991.4|95966.4|95995.1|95970.1|95984.8|95959.8|65
1653398620000|2022-05-24 13:23:40|95991.3|95966.3|95986.8|95961.8|95992.9|95967.9|95985.2|95960.2|51
1653398630000|2022-05-24 13:23:50|95986.2|95961.2|95972.7|95947.7|95992.2|95967.2|95972.7|95947.7|51
1653398640000|2022-05-24 13:24:00|95971.6|95946.6|95970.8|95945.8|95976.5|95951.5|95966.8|95941.8|57
1653398650000|2022-05-24 13:24:10|95970.7|95945.7|95977.8|95952.8|95978.4|95953.4|95970.7|95945.7|58
1653398660000|2022-05-24 13:24:20|95977.6|95952.6|95982.3|95957.3|95987.6|95962.6|95976.9|95951.9|41
1653398670000|2022-05-24 13:24:30|95982.1|95957.1|95982.2|95957.2|95982.6|95957.6|95982|95957|22
1653398680000|2022-05-24 13:24:40|95982.1|95957.1|95992.5|95967.5|95996.9|95971.9|95982.1|95957.1|44
1653398690000|2022-05-24 13:24:50|95991.6|95966.6|95997.6|95972.6|95997.8|95972.8|95987.5|95962.5|50
1653398700000|2022-05-24 13:25:00|95996.8|95971.8|96030.1|96005.1|96030.1|96005.1|95996.8|95971.8|60
1653398710000|2022-05-24 13:25:10|96033.6|96008.6|96032.4|96007.4|96035.4|96010.4|96027.8|96002.8|47
1653398720000|2022-05-24 13:25:20|96034.4|96009.4|96045|96020|96047.2|96022.2|96031.5|96006.5|56
1653398730000|2022-05-24 13:25:30|96044.9|96019.9|96046|96021|96046.5|96021.5|96041.5|96016.5|39
1653398740000|2022-05-24 13:25:40|96044.9|96019.9|96046.2|96021.2|96046.2|96021.2|96044.1|96019.1|21
1653398750000|2022-05-24 13:25:50|96045.9|96020.9|96035.3|96010.3|96045.9|96020.9|96028|96003|54
1653398760000|2022-05-24 13:26:00|96036.4|96011.4|96038.6|96013.6|96043.5|96018.5|96036.4|96011.4|46
1653398770000|2022-05-24 13:26:10|96038.4|96013.4|96033.2|96008.2|96043.8|96018.8|96033.2|96008.2|40
1653398780000|2022-05-24 13:26:20|96034.1|96009.1|96029.6|96004.6|96035.4|96010.4|96022.8|95997.8|59
1653398790000|2022-05-24 13:26:30|96042.6|96017.6|96054.2|96029.2|96055.5|96030.5|96037.6|96012.6|68
1653398800000|2022-05-24 13:26:40|96054|96029|96068.7|96043.7|96068.7|96043.7|96053.1|96028.1|57
1653398810000|2022-05-24 13:26:50|96068.5|96043.5|96067.6|96042.6|96073.7|96048.7|96067|96042|53
1653398820000|2022-05-24 13:27:00|96067.4|96042.4|96061.7|96036.7|96071.7|96046.7|96058.6|96033.6|57
1653398830000|2022-05-24 13:27:10|96061.4|96036.4|96059.7|96034.7|96061.4|96036.4|96055.2|96030.2|48
1653398840000|2022-05-24 13:27:20|96059.4|96034.4|96065|96040|96070.6|96045.6|96058.7|96033.7|61
1653398850000|2022-05-24 13:27:30|96065.1|96040.1|96061|96036|96066.8|96041.8|96057.9|96032.9|47
1653398860000|2022-05-24 13:27:40|96060.9|96035.9|96046|96021|96061.3|96036.3|96046|96021|59
1653398870000|2022-05-24 13:27:50|96046.9|96021.9|96038.4|96013.4|96047.1|96022.1|96037.3|96012.3|57
1653398880000|2022-05-24 13:28:00|96038.9|96013.9|96038.5|96013.5|96048.7|96023.7|96038.4|96013.4|67
1653398890000|2022-05-24 13:28:10|96037.5|96012.5|96044.8|96019.8|96044.8|96019.8|96036.3|96011.3|50
1653398900000|2022-05-24 13:28:20|96045.5|96020.5|96050.4|96025.4|96051.4|96026.4|96045.5|96020.5|50
1653398910000|2022-05-24 13:28:30|96050.7|96025.7|96056.7|96031.7|96057.7|96032.7|96045.6|96020.6|59
1653398920000|2022-05-24 13:28:40|96056.6|96031.6|96050.3|96025.3|96068.5|96043.5|96050.1|96025.1|64
1653398930000|2022-05-24 13:28:50|96051.3|96026.3|96047.8|96022.8|96053.7|96028.7|96044.7|96019.7|61
1653398940000|2022-05-24 13:29:00|96048.4|96023.4|96054.1|96029.1|96060|96035|96048.4|96023.4|51
1653398950000|2022-05-24 13:29:10|96055.3|96030.3|96045.1|96020.1|96055.3|96030.3|96044.8|96019.8|40
1653398960000|2022-05-24 13:29:20|96045.4|96020.4|96044.8|96019.8|96045.8|96020.8|96041.7|96016.7|39
1653398970000|2022-05-24 13:29:30|96044.4|96019.4|96039.3|96014.3|96045.9|96020.9|96035.6|96010.6|49
1653398980000|2022-05-24 13:29:40|96039.5|96014.5|96037.9|96012.9|96042.1|96017.1|96037.9|96012.9|46
1653398990000|2022-05-24 13:29:50|96039.2|96014.2|96032.7|96007.7|96039.7|96014.7|96032.2|96007.2|50
1653399000000|2022-05-24 13:30:00|96032.6|96007.6|95981.7|95931.7|96033.6|96008.6|95972.8|95931.7|74
1653399010000|2022-05-24 13:30:10|95971.2|95946.2|95967.1|95942.1|95974.3|95949.3|95951.8|95926.8|74
1653399020000|2022-05-24 13:30:20|95962.8|95937.8|95989.4|95964.4|96007.7|95974.1|95956.6|95923.9|77
1653399030000|2022-05-24 13:30:30|95990.7|95965.7|96004.9|95979.9|96009|95984|95981.1|95956.1|73
1653399040000|2022-05-24 13:30:40|96000.2|95975.2|95977.8|95952.8|96003.9|95978.9|95977.8|95942.8|69
1653399050000|2022-05-24 13:30:50|95986|95936|95981.5|95956.5|95995.2|95970.2|95972.5|95936|74
1653399060000|2022-05-24 13:31:00|95980.7|95955.7|95981.4|95956.4|95982.1|95957.1|95973.1|95948.1|67
1653399070000|2022-05-24 13:31:10|95979.7|95954.7|95989|95964|95998.7|95973.7|95979.7|95954.7|71
1653399080000|2022-05-24 13:31:20|95989.1|95964.1|96013.7|95988.7|96014.1|95989.1|95989.1|95964.1|62
1653399090000|2022-05-24 13:31:30|96019.8|95994.8|96028.9|96003.9|96029.9|96004.9|96016.2|95991.2|72
1653399100000|2022-05-24 13:31:40|96028.7|96003.7|96058|96008|96058|96021.3|96027.5|96002.5|74
1653399110000|2022-05-24 13:31:50|96046.4|96021.4|96053.2|96028.2|96078.8|96034.8|96043.6|96013.2|70
1653399120000|2022-05-24 13:32:00|96053.1|96028.1|96052.1|96027.1|96059.1|96032.1|96043.8|96009.1|71
1653399130000|2022-05-24 13:32:10|96051.9|96026.9|96051.8|96026.8|96067.6|96030|96044|96017.6|71
1653399140000|2022-05-24 13:32:20|96051.6|96026.6|96061.1|96036.1|96065.3|96040.3|96048.3|96023.3|71
1653399150000|2022-05-24 13:32:30|96059.4|96034.4|96061.6|96036.6|96076.4|96051.4|96059.4|96034.4|74
1653399160000|2022-05-24 13:32:40|96058.9|96033.9|96051.5|96026.5|96061.5|96036.5|96050|96025|68
1653399170000|2022-05-24 13:32:50|96050|96025|96014.3|95989.3|96051.5|96026.5|96011.1|95986.1|80
1653399180000|2022-05-24 13:33:00|96012|95987|96043.2|96018.2|96049|96024|96012|95987|74
1653399190000|2022-05-24 13:33:10|96042.4|96017.4|96043.9|96018.9|96046.4|96021.4|96029.4|95996|73
1653399200000|2022-05-24 13:33:20|96045.4|96020.4|96047.4|96022.4|96055.6|96030.6|96045.2|96020.2|73
1653399210000|2022-05-24 13:33:30|96047.7|96022.7|96053.8|96028.8|96054.3|96029.3|96044.2|96019.2|71
1653399220000|2022-05-24 13:33:40|96053.9|96028.9|96046.7|96021.7|96054.8|96029.8|96041.4|96016.4|74
1653399230000|2022-05-24 13:33:50|96046.2|96021.2|96024.4|95999.4|96047|96022|96023.3|95998.3|71
1653399240000|2022-05-24 13:34:00|96024.1|95999.1|96001.2|95976.2|96031.6|96006.6|96001.2|95976.2|72
1653399250000|2022-05-24 13:34:10|96002.4|95977.4|96027.4|96002.4|96027.4|96002.4|96002.4|95969.4|69
1653399260000|2022-05-24 13:34:20|96025.9|96000.9|96025.2|96000.2|96031.7|96006.7|96022.9|95997.9|62
1653399270000|2022-05-24 13:34:30|96025.3|96000.3|96024.9|95999.9|96031.4|96006.4|96024.1|95999.1|68
1653399280000|2022-05-24 13:34:40|96023.8|95998.8|96022.7|95997.7|96030.3|96005.3|96014.7|95989.7|72
1653399290000|2022-05-24 13:34:50|96022.2|95997.2|96033.8|96008.8|96044|96014.4|96018|95993|73
1653399300000|2022-05-24 13:35:00|96033.7|96008.7|96035.7|96010.7|96038.1|96013.1|96033.3|96008.3|70
1653399310000|2022-05-24 13:35:10|96035.8|96010.8|96038.6|96013.6|96039.3|96014.3|96033.4|96008.4|58
1653399320000|2022-05-24 13:35:20|96038|96013|96028.1|96003.1|96040.1|96015.1|96026.7|96001.7|62
1653399330000|2022-05-24 13:35:30|96027.9|96002.9|96024.1|95999.1|96028.9|96003.9|96021.4|95996.4|59
1653399340000|2022-05-24 13:35:40|96022.9|95997.9|96028.7|96003.7|96029.9|96004.9|96022.8|95997.8|59
1653399350000|2022-05-24 13:35:50|96028.3|96003.3|96034.9|96009.9|96037.3|96012.3|96027.9|96002.9|63
1653399360000|2022-05-24 13:36:00|96030.9|96005.9|96037.7|96012.7|96042.1|96017.1|96028.3|96003.3|72
1653399370000|2022-05-24 13:36:10|96038.3|96013.3|96038.7|96013.7|96050.6|96025.6|96035.8|96010.8|73
1653399380000|2022-05-24 13:36:20|96039.1|96014.1|96029.8|96004.8|96046.5|96014.3|96025|95996.5|71
1653399390000|2022-05-24 13:36:30|96029.9|96004.9|96028.6|96003.6|96044|96008.4|96024.3|95991|61
1653399400000|2022-05-24 13:36:40|96029.9|96004.9|96033.1|96008.1|96047.3|96012.8|96029.1|95993.9|75
1653399410000|2022-05-24 13:36:50|96033.6|96008.6|96032.4|96007.4|96045.1|96013.1|96020.1|95995.1|65
1653399420000|2022-05-24 13:37:00|96031.4|96006.4|96046.6|96021.6|96053.2|96028.2|96030.2|96005.2|72
1653399430000|2022-05-24 13:37:10|96046.2|96021.2|96055.1|96030.1|96056.6|96031.6|96046.1|96021.1|62
1653399440000|2022-05-24 13:37:20|96055.4|96030.4|96087.7|96062.7|96087.7|96062.7|96055.4|96030.4|61
1653399450000|2022-05-24 13:37:30|96086.7|96061.7|96073.7|96048.7|96087.7|96062.7|96073.4|96048.4|67
1653399460000|2022-05-24 13:37:40|96075.4|96050.4|96080.8|96055.8|96082.9|96057.9|96068.6|96043.6|65
1653399470000|2022-05-24 13:37:50|96081.5|96056.5|96082.1|96057.1|96084.6|96059.6|96075.5|96050.5|56
1653399480000|2022-05-24 13:38:00|96079.7|96054.7|96073.1|96048.1|96084.4|96059.4|96068.6|96043.6|65
1653399490000|2022-05-24 13:38:10|96069.1|96044.1|96112.7|96087.7|96112.7|96087.7|96055.7|96030.7|76
1653399500000|2022-05-24 13:38:20|96110.9|96085.9|96146.8|96121.8|96149.3|96121.9|96110.8|96085.8|71
1653399510000|2022-05-24 13:38:30|96146.2|96121.2|96175.1|96150.1|96177.2|96152.2|96145|96120|61
1653399520000|2022-05-24 13:38:40|96174.6|96149.6|96163.6|96138.6|96191.9|96166.9|96162.1|96137.1|73
1653399530000|2022-05-24 13:38:50|96160.8|96135.8|96163.8|96138.8|96175.8|96150.8|96159.7|96134.7|76
1653399540000|2022-05-24 13:39:00|96164.9|96139.9|96159.9|96134.9|96167.2|96142.2|96159.1|96134.1|62
1653399550000|2022-05-24 13:39:10|96160.2|96135.2|96173.6|96148.6|96176.7|96151.7|96160.2|96135.2|59
1653399560000|2022-05-24 13:39:20|96173.7|96148.7|96160.2|96135.2|96178|96153|96156.1|96131.1|72
1653399570000|2022-05-24 13:39:30|96161.4|96136.4|96157.5|96132.5|96169|96144|96156.5|96131.5|67
1653399580000|2022-05-24 13:39:40|96158.2|96133.2|96137|96112|96159.2|96134.2|96136.9|96111.9|66
1653399590000|2022-05-24 13:39:50|96136.8|96111.8|96151.6|96126.6|96156.8|96131.8|96136.8|96111.8|67
1653399600000|2022-05-24 13:40:00|96151.7|96126.7|96144.3|96119.3|96153.3|96128.3|96142.2|96117.2|64
1653399610000|2022-05-24 13:40:10|96143.9|96118.9|96131.7|96106.7|96143.9|96118.9|96129.2|96104.2|69
1653399620000|2022-05-24 13:40:20|96131.2|96106.2|96132.4|96107.4|96132.4|96107.4|96110.1|96085.1|72
1653399630000|2022-05-24 13:40:30|96132.2|96107.2|96131.2|96106.2|96152.2|96113|96128.5|96102.2|71
1653399640000|2022-05-24 13:40:40|96131|96106|96117.3|96092.3|96131.3|96106.3|96116.7|96091.7|68
1653399650000|2022-05-24 13:40:50|96117.9|96092.9|96120.7|96095.7|96127.5|96102.5|96117.6|96092.6|64
1653399660000|2022-05-24 13:41:00|96120.4|96095.4|96101.2|96076.2|96120.4|96095.4|96090.8|96065.8|76
1653399670000|2022-05-24 13:41:10|96099.5|96074.5|96091.8|96066.8|96103.8|96078.8|96091.8|96066.8|77
1653399680000|2022-05-24 13:41:20|96090.8|96065.8|96087.9|96062.9|96099.7|96074.7|96085.4|96060.4|70
1653399690000|2022-05-24 13:41:30|96087.2|96062.2|96091.2|96066.2|96092.7|96067.7|96087.2|96062.2|74
1653399700000|2022-05-24 13:41:40|96090.6|96065.6|96085.4|96060.4|96095|96070|96084.9|96059.9|77
1653399710000|2022-05-24 13:41:50|96085.6|96060.6|96082.4|96057.4|96092.6|96067.6|96080.6|96055.6|69
1653399720000|2022-05-24 13:42:00|96082.9|96057.9|96097.5|96072.5|96101.2|96076.2|96080.8|96055.8|73
1653399730000|2022-05-24 13:42:10|96100.7|96075.7|96095.2|96070.2|96107.6|96075.7|96087.2|96049.3|70
1653399740000|2022-05-24 13:42:20|96097|96072|96094.7|96069.7|96103.9|96078.9|96093|96068|73
1653399750000|2022-05-24 13:42:30|96093.3|96068.3|96095.2|96070.2|96102|96077|96093|96068|71
1653399760000|2022-05-24 13:42:40|96097.7|96072.7|96097.2|96072.2|96099.8|96074.8|96091.8|96066.8|69
1653399770000|2022-05-24 13:42:50|96096.5|96071.5|96096.9|96071.9|96105.9|96080.9|96094.5|96069.5|71
1653399780000|2022-05-24 13:43:00|96095.5|96070.5|96083.2|96058.2|96097.3|96072.3|96081.1|96056.1|67
1653399790000|2022-05-24 13:43:10|96081.9|96056.9|96060.8|96035.8|96081.9|96056.9|96060.1|96035.1|63
1653399800000|2022-05-24 13:43:20|96060.4|96035.4|96059.5|96034.5|96060.4|96035.4|96052.7|96027.7|59
1653399810000|2022-05-24 13:43:30|96059.2|96034.2|96058.7|96033.7|96060.4|96035.4|96051.9|96026.9|65
1653399820000|2022-05-24 13:43:40|96059.1|96034.1|96042.8|96017.8|96060.8|96035.8|96041.6|96016.6|66
1653399830000|2022-05-24 13:43:50|96042.3|96017.3|96057.3|96032.3|96060.9|96035.9|96041.8|96016.8|65
1653399840000|2022-05-24 13:44:00|96058|96033|96063|96038|96078|96039.8|96058|96027.8|61
1653399850000|2022-05-24 13:44:10|96064.5|96039.5|96061.4|96036.4|96071.7|96046.7|96059|96034|67
1653399860000|2022-05-24 13:44:20|96061.8|96036.8|96059.9|96034.9|96068.4|96043.4|96059.5|96034.5|62
1653399870000|2022-05-24 13:44:30|96059.7|96034.7|96055.1|96030.1|96060|96035|96043.7|96007.5|67
1653399880000|2022-05-24 13:44:40|96055.8|96030.8|96051.3|96026.3|96058.3|96033.3|96048.2|96023.2|65
1653399890000|2022-05-24 13:44:50|96051.4|96026.4|96066.4|96016.4|96076.9|96034|96051.4|96014|52
1653399900000|2022-05-24 13:45:00|96067.5|96017.5|96038.2|96013.2|96071.5|96021.5|96038.2|95999.4|70
1653399910000|2022-05-24 13:45:10|96037.5|96012.5|96002.1|95952.1|96047.8|96015.1|95995.8|95952.1|79
1653399920000|2022-05-24 13:45:20|96007.1|95957.1|96002.9|95952.9|96019.2|95976|95981.8|95931.8|78
1653399930000|2022-05-24 13:45:30|96001.1|95951.1|95994.1|95969.1|96014.1|95974.6|95987.8|95949.5|77
1653399940000|2022-05-24 13:45:40|95993.5|95968.5|95978.3|95953.3|95997.5|95972.5|95976.8|95951.8|73
1653399950000|2022-05-24 13:45:50|95979|95954|95979.3|95954.3|95983.6|95958.6|95967|95942|73
1653399960000|2022-05-24 13:46:00|95981.1|95956.1|95945.3|95920.3|95994.1|95969.1|95943.5|95918.5|76
1653399970000|2022-05-24 13:46:10|95945.2|95920.2|95943|95918|95954|95929|95942.8|95917.8|69
1653399980000|2022-05-24 13:46:20|95933.8|95908.8|95928.2|95903.2|95940|95911.4|95917|95889.7|77
1653399990000|2022-05-24 13:46:30|95928.8|95903.8|95956.1|95931.1|95970.9|95945.9|95917.1|95892.1|79
1653400000000|2022-05-24 13:46:40|95955.7|95930.7|95968.9|95943.9|95968.9|95943.9|95949.6|95924.6|72
1653400010000|2022-05-24 13:46:50|95968.7|95943.7|95959.3|95934.3|95970.4|95945.4|95958.5|95933.5|61
1653400020000|2022-05-24 13:47:00|95959.5|95934.5|95965.3|95940.3|95966.2|95941.2|95952.6|95927.6|68
1653400030000|2022-05-24 13:47:10|95965|95940|95939.8|95914.8|95968.4|95943.4|95939.8|95914.8|70
1653400040000|2022-05-24 13:47:20|95938.7|95913.7|95907.3|95882.3|95938.7|95913.7|95905.2|95869.9|72
1653400050000|2022-05-24 13:47:30|95904.5|95879.5|95915.5|95890.5|95916.3|95891.3|95904.5|95879.5|76
1653400060000|2022-05-24 13:47:40|95914.5|95889.5|95915.5|95890.5|95919.6|95894.6|95911.7|95886.7|78
1653400070000|2022-05-24 13:47:50|95916.4|95891.4|95955.3|95930.3|95973.8|95938.1|95916.4|95891.4|72
1653400080000|2022-05-24 13:48:00|95955.7|95930.7|95959.7|95934.7|95967.4|95942.4|95949.3|95924.3|77
1653400090000|2022-05-24 13:48:10|95964.8|95939.8|95954.9|95929.9|95967.6|95942.6|95953.3|95928.3|72
1653400100000|2022-05-24 13:48:20|95954.7|95929.7|95946.5|95921.5|95959.2|95934.2|95946.2|95921.2|62
1653400110000|2022-05-24 13:48:30|95946.4|95921.4|95943.6|95918.6|95959.3|95924.1|95940.1|95907.3|48
1653400120000|2022-05-24 13:48:40|95942.7|95917.7|95912.5|95887.5|95946.7|95921.7|95912.2|95887.2|74
1653400130000|2022-05-24 13:48:50|95912.3|95887.3|95913.7|95888.7|95922.7|95897.7|95911|95886|72
1653400140000|2022-05-24 13:49:00|95913.8|95888.8|95897.4|95872.4|95917.8|95892.8|95897.1|95872.1|67
1653400150000|2022-05-24 13:49:10|95899.2|95874.2|95899.6|95874.6|95907.1|95882.1|95892.7|95867.7|69
1653400160000|2022-05-24 13:49:20|95899.1|95874.1|95835|95810|95900.8|95875.8|95825.1|95800.1|78
1653400170000|2022-05-24 13:49:30|95835.3|95810.3|95854.9|95829.9|95856.8|95831.8|95833.2|95808.2|71
1653400180000|2022-05-24 13:49:40|95855.5|95830.5|95895.4|95870.4|95895.7|95870.7|95854.6|95829.6|76
1653400190000|2022-05-24 13:49:50|95894.2|95869.2|95874.2|95849.2|95896.3|95871.3|95873|95835.2|76
1653400200000|2022-05-24 13:50:00|95874.7|95849.7|95856.4|95831.4|95886.9|95849.7|95855|95830|75
1653400210000|2022-05-24 13:50:10|95855.6|95830.6|95859.2|95834.2|95863.7|95838.7|95841.9|95816.9|67
1653400220000|2022-05-24 13:50:20|95859.6|95834.6|95862.9|95837.9|95872.4|95847.4|95858.8|95833.8|70
1653400230000|2022-05-24 13:50:30|95862.6|95837.6|95842.6|95817.6|95862.6|95837.6|95841.1|95816.1|71
1653400240000|2022-05-24 13:50:40|95844.2|95819.2|95857.9|95832.9|95861.1|95836.1|95840.9|95815.9|72
1653400250000|2022-05-24 13:50:50|95858.7|95833.7|95841.6|95816.6|95859.2|95834.2|95840.9|95815.9|60
1653400260000|2022-05-24 13:51:00|95841.4|95816.4|95837.4|95812.4|95843.4|95818.4|95837.3|95812.3|66
1653400270000|2022-05-24 13:51:10|95837.9|95812.9|95809.5|95784.5|95843.1|95818.1|95806.3|95781.3|71
1653400280000|2022-05-24 13:51:20|95809.8|95784.8|95825.6|95800.6|95825.6|95800.6|95808|95783|68
1653400290000|2022-05-24 13:51:30|95829.4|95804.4|95842.3|95817.3|95843.8|95818.8|95828|95803|73
1653400300000|2022-05-24 13:51:40|95843.2|95818.2|95832.2|95807.2|95848.7|95823.7|95827.3|95802.3|70
1653400310000|2022-05-24 13:51:50|95832.1|95807.1|95818.4|95793.4|95832.1|95807.1|95817.4|95792.4|66
1653400320000|2022-05-24 13:52:00|95818|95793|95816.7|95791.7|95819.4|95794.4|95807.8|95782.8|73
1653400330000|2022-05-24 13:52:10|95816.6|95791.6|95802.6|95777.6|95839.2|95814.2|95802.1|95777.1|74
1653400340000|2022-05-24 13:52:20|95802.3|95777.3|95818.9|95793.9|95828.4|95803.4|95802.3|95777.3|75
1653400350000|2022-05-24 13:52:30|95819.3|95794.3|95831.9|95806.9|95850.3|95825.3|95814.7|95789.7|71
1653400360000|2022-05-24 13:52:40|95832.4|95807.4|95857.9|95832.9|95864.9|95839.9|95830|95805|69
1653400370000|2022-05-24 13:52:50|95857.3|95832.3|95825.5|95800.5|95858.2|95833.2|95822.4|95797.4|72
1653400380000|2022-05-24 13:53:00|95823.6|95798.6|95832.9|95807.9|95842|95817|95814.8|95789.8|73
1653400390000|2022-05-24 13:53:10|95833.1|95808.1|95838.9|95813.9|95841.4|95816.4|95829.1|95804.1|72
1653400400000|2022-05-24 13:53:20|95841.5|95816.5|95833.8|95808.8|95841.5|95816.5|95827.9|95802.9|73
1653400410000|2022-05-24 13:53:30|95834.9|95809.9|95841|95816|95841.5|95816.5|95831.5|95806.5|73
1653400420000|2022-05-24 13:53:40|95841.4|95816.4|95840.7|95815.7|95844.5|95819.5|95835.5|95810.5|70
1653400430000|2022-05-24 13:53:50|95840.3|95815.3|95835.9|95810.9|95842|95817|95833.6|95808.6|67
1653400440000|2022-05-24 13:54:00|95837.7|95812.7|95855.3|95830.3|95857.8|95832.8|95837.7|95812.7|74
1653400450000|2022-05-24 13:54:10|95855.2|95830.2|95854.9|95829.9|95863.7|95838.7|95854.1|95829.1|69
1653400460000|2022-05-24 13:54:20|95856.2|95831.2|95863.5|95838.5|95867.2|95842.2|95853.7|95828.7|61
1653400470000|2022-05-24 13:54:30|95864.6|95839.6|95873.4|95848.4|95874.5|95849.5|95861.8|95836.8|65
1653400480000|2022-05-24 13:54:40|95878.5|95853.5|95878.8|95853.8|95884|95859|95872.7|95847.7|64
1653400490000|2022-05-24 13:54:50|95878.7|95853.7|95863.8|95838.8|95881.9|95856.9|95862.8|95837.8|65
1653400500000|2022-05-24 13:55:00|95863.3|95838.3|95866.1|95841.1|95870.2|95845.2|95856.4|95831.4|71
1653400510000|2022-05-24 13:55:10|95870.9|95845.9|95880.5|95855.5|95883.8|95858.8|95863.5|95838.5|73
1653400520000|2022-05-24 13:55:20|95881.9|95856.9|95886.4|95861.4|95897.9|95872.9|95880|95855|72
1653400530000|2022-05-24 13:55:30|95888.3|95863.3|95880.8|95855.8|95888.8|95863.8|95876.3|95851.3|71
1653400540000|2022-05-24 13:55:40|95880.5|95855.5|95871.8|95846.8|95882.8|95857.8|95869.7|95844.7|62
1653400550000|2022-05-24 13:55:50|95875.2|95850.2|95860.8|95835.8|95875.2|95850.2|95854.9|95829.9|71
1653400560000|2022-05-24 13:56:00|95861.2|95836.2|95855.8|95830.8|95861.9|95836.9|95842.1|95817.1|69
1653400570000|2022-05-24 13:56:10|95856.2|95831.2|95864.6|95839.6|95868.1|95843.1|95856.2|95831.2|65
1653400580000|2022-05-24 13:56:20|95865.4|95840.4|95871.6|95846.6|95875.4|95850.4|95862.9|95837.9|60
1653400590000|2022-05-24 13:56:30|95871.9|95846.9|95876.4|95851.4|95881.9|95856.9|95871.8|95846.8|65
1653400600000|2022-05-24 13:56:40|95879|95854|95862.6|95837.6|95879|95854|95860.5|95835.5|70
1653400610000|2022-05-24 13:56:50|95861.1|95836.1|95853|95828|95862.8|95837.8|95852|95827|69
1653400620000|2022-05-24 13:57:00|95853.3|95828.3|95855.9|95830.9|95857.4|95832.4|95843.7|95818.7|72
1653400630000|2022-05-24 13:57:10|95859.1|95834.1|95857.7|95832.7|95865.2|95840.2|95852.2|95827.2|70
1653400640000|2022-05-24 13:57:20|95857|95832|95864.8|95839.8|95864.8|95839.8|95854.2|95829.2|66
1653400650000|2022-05-24 13:57:30|95863.8|95838.8|95867.1|95842.1|95870|95845|95860.8|95835.8|71
1653400660000|2022-05-24 13:57:40|95866.8|95841.8|95873|95848|95873|95848|95863.7|95838.7|56
1653400670000|2022-05-24 13:57:50|95872.4|95847.4|95858.1|95833.1|95874.1|95849.1|95858.1|95833.1|68
1653400680000|2022-05-24 13:58:00|95854.2|95829.2|95851.7|95826.7|95855.5|95830.5|95839.2|95814.2|65
1653400690000|2022-05-24 13:58:10|95852.2|95827.2|95851.1|95826.1|95856.4|95831.4|95848|95823|63
1653400700000|2022-05-24 13:58:20|95849.7|95824.7|95850|95825|95854.6|95829.6|95845.7|95820.7|66
1653400710000|2022-05-24 13:58:30|95849.7|95824.7|95849.8|95824.8|95857.4|95832.4|95849.2|95824.2|62
1653400720000|2022-05-24 13:58:40|95849.6|95824.6|95842.1|95817.1|95853|95828|95838.9|95813.9|60
1653400730000|2022-05-24 13:58:50|95843.3|95818.3|95846.5|95821.5|95849.4|95824.4|95842.7|95817.7|65
1653400740000|2022-05-24 13:59:00|95847.2|95822.2|95838.4|95813.4|95847.6|95822.6|95836.5|95811.5|65
1653400750000|2022-05-24 13:59:10|95838.1|95813.1|95850.6|95825.6|95854.1|95829.1|95837.6|95812.6|68
1653400760000|2022-05-24 13:59:20|95849.5|95824.5|95850.6|95825.6|95856.1|95831.1|95849.1|95824.1|59
1653400770000|2022-05-24 13:59:30|95850.9|95825.9|95855.8|95830.8|95863.7|95838.7|95848.1|95823.1|74
1653400780000|2022-05-24 13:59:40|95857.1|95832.1|95859.5|95834.5|95861.5|95836.5|95849.7|95824.7|67
1653400790000|2022-05-24 13:59:50|95858.5|95833.5|95860|95835|95864.9|95839.9|95856.5|95831.5|64
1653400800000|2022-05-24 14:00:00|95860.7|95835.7|95869.8|95844.8|95875.5|95850.5|95859.4|95834.4|74
1653400810000|2022-05-24 14:00:10|95870.5|95845.5|95865.1|95840.1|95871.4|95846.4|95863.1|95838.1|70
1653400820000|2022-05-24 14:00:20|95865.8|95840.8|95852.4|95827.4|95866|95841|95841.7|95816.7|74
1653400830000|2022-05-24 14:00:30|95851.1|95826.1|95848.9|95823.9|95851.9|95826.9|95843.5|95818.5|61
1653400840000|2022-05-24 14:00:40|95848.1|95823.1|95840|95815|95853.9|95828.9|95836.1|95811.1|73
1653400850000|2022-05-24 14:00:50|95840.5|95815.5|95833.3|95808.3|95849.7|95824.7|95833.3|95808.3|65
1653400860000|2022-05-24 14:01:00|95837|95812|95826.7|95801.7|95837|95812|95815.7|95790.7|75
1653400870000|2022-05-24 14:01:10|95827.8|95802.8|95816.6|95791.6|95829.7|95804.7|95816.6|95791.6|61
1653400880000|2022-05-24 14:01:20|95818.3|95793.3|95823.1|95798.1|95827.2|95802.2|95808.5|95783.5|69
1653400890000|2022-05-24 14:01:30|95823.6|95798.6|95864.2|95839.2|95875.7|95839.2|95823.6|95798.6|74
1653400900000|2022-05-24 14:01:40|95864.1|95839.1|95899.3|95874.3|95899.8|95874.3|95860.4|95835.4|77
1653400910000|2022-05-24 14:01:50|95904.4|95879.4|95886.8|95861.8|95908.3|95879.4|95882.7|95857.7|78
1653400920000|2022-05-24 14:02:00|95887.8|95862.8|95945.8|95895.8|95959.9|95924.6|95887.2|95862.2|76
1653400930000|2022-05-24 14:02:10|95933.7|95908.7|95931.9|95906.9|95944.2|95913.2|95926.5|95886.1|73
1653400940000|2022-05-24 14:02:20|95930.9|95905.9|95915|95890|95934.5|95909.5|95913.2|95888.2|73
1653400950000|2022-05-24 14:02:30|95914|95889|95909.8|95884.8|95918.2|95890.2|95897|95867.1|72
1653400960000|2022-05-24 14:02:40|95908.6|95883.6|95875|95850|95908.6|95883.6|95875|95840.7|71
1653400970000|2022-05-24 14:02:50|95876.5|95851.5|95804.1|95779.1|95876.7|95851.7|95801.9|95776.9|68
1653400980000|2022-05-24 14:03:00|95803.8|95778.8|95780.6|95755.6|95803.8|95778.8|95779.4|95754.4|72
1653400990000|2022-05-24 14:03:10|95781.1|95756.1|95791.3|95766.3|95793.7|95768.7|95779.6|95754.6|59
1653401000000|2022-05-24 14:03:20|95792.3|95767.3|95778.8|95753.8|95792.7|95767.7|95778.6|95753.6|67
1653401010000|2022-05-24 14:03:30|95778.7|95753.7|95772|95747|95782.1|95757.1|95766.8|95741.8|65
1653401020000|2022-05-24 14:03:40|95771.9|95746.9|95772.7|95747.7|95778.7|95753.7|95770.4|95745.4|64
1653401030000|2022-05-24 14:03:50|95773.2|95748.2|95763.6|95738.6|95775.6|95750.6|95762.3|95737.3|63
1653401040000|2022-05-24 14:04:00|95763.7|95738.7|95757.8|95732.8|95765.9|95740.9|95756.9|95731.9|64
1653401050000|2022-05-24 14:04:10|95757.4|95732.4|95746.9|95721.9|95757.6|95732.6|95746.1|95721.1|67
1653401060000|2022-05-24 14:04:20|95746.5|95721.5|95754.1|95729.1|95760.4|95735.4|95746|95721|63
1653401070000|2022-05-24 14:04:30|95753.3|95728.3|95760.5|95735.5|95764.5|95739.5|95752.7|95727.7|68
1653401080000|2022-05-24 14:04:40|95755.9|95730.9|95746.9|95721.9|95766.8|95741.8|95746.5|95721.5|73
1653401090000|2022-05-24 14:04:50|95747.2|95722.2|95759.6|95734.6|95760.4|95735.4|95746.5|95721.5|76
1653401100000|2022-05-24 14:05:00|95762.1|95737.1|95745.6|95720.6|95763.6|95738.6|95745.6|95720.6|69
1653401110000|2022-05-24 14:05:10|95744.7|95719.7|95738.1|95713.1|95745.7|95720.7|95733.9|95708.9|73
1653401120000|2022-05-24 14:05:20|95737.9|95712.9|95732.4|95707.4|95742|95717|95723.7|95698.7|75
1653401130000|2022-05-24 14:05:30|95732.2|95707.2|95765.9|95740.9|95765.9|95740.9|95725.6|95700.6|76
1653401140000|2022-05-24 14:05:40|95766|95741|95778.8|95753.8|95780.5|95755.5|95759.9|95734.9|70
1653401150000|2022-05-24 14:05:50|95779.7|95754.7|95770.4|95745.4|95780.2|95755.2|95769.5|95744.5|72
1653401160000|2022-05-24 14:06:00|95769.3|95744.3|95781.9|95756.9|95782.5|95757.5|95769.3|95744.3|70
1653401170000|2022-05-24 14:06:10|95781.1|95756.1|95837.4|95812.4|95863.4|95818|95780.1|95755.1|77
1653401180000|2022-05-24 14:06:20|95839.8|95814.8|95841.6|95816.6|95871.6|95837|95838.8|95811.5|76
1653401190000|2022-05-24 14:06:30|95841|95816|95856.3|95806.3|95863.7|95829.6|95837.7|95801.8|70
1653401200000|2022-05-24 14:06:40|95857.4|95807.4|95869.6|95819.6|95879.3|95847.7|95848.7|95806.5|68
1653401210000|2022-05-24 14:06:50|95868.2|95818.2|95861.3|95811.3|95873.5|95833|95856.5|95808.5|70
1653401220000|2022-05-24 14:07:00|95860.9|95810.9|95875.1|95850.1|95883.8|95850.1|95852.9|95809.1|64
1653401230000|2022-05-24 14:07:10|95877|95852|95886.2|95861.2|95898.6|95864.9|95871.3|95832.3|71
1653401240000|2022-05-24 14:07:20|95886.9|95861.9|95887.4|95862.4|95900.6|95868.3|95877.4|95846.5|67
1653401250000|2022-05-24 14:07:30|95885.8|95860.8|95882.8|95832.8|95891.2|95860.8|95869.2|95830.7|68
1653401260000|2022-05-24 14:07:40|95882.6|95832.6|95881.4|95856.4|95887.9|95856.4|95881.4|95831.4|57
1653401270000|2022-05-24 14:07:50|95897.7|95847.7|95892.8|95842.8|95897.7|95857.1|95880.7|95839.1|56
1653401280000|2022-05-24 14:08:00|95893.2|95843.2|95981.8|95931.8|96025.6|95933|95877.4|95843.2|71
1653401290000|2022-05-24 14:08:10|95983|95933|96001|95951|96010.6|95960.6|95979.3|95929.3|71
1653401300000|2022-05-24 14:08:20|96000.7|95950.7|95992.7|95942.7|96007|95957|95984.3|95934.3|70
1653401310000|2022-05-24 14:08:30|95989.9|95939.9|95963.7|95913.7|95989.9|95939.9|95959.4|95909.4|69
1653401320000|2022-05-24 14:08:40|95956.9|95906.9|95967.3|95942.3|95976.7|95943.1|95946.1|95906.1|74
1653401330000|2022-05-24 14:08:50|95966.5|95941.5|95963.5|95938.5|95968.6|95941.5|95939.3|95900.2|68
1653401340000|2022-05-24 14:09:00|95965|95940|95953.1|95928.1|95967.4|95942.4|95953.1|95928.1|64
1653401350000|2022-05-24 14:09:10|95953|95928|95936.6|95911.6|95957.9|95928|95934.2|95901.5|64
1653401360000|2022-05-24 14:09:20|95937.7|95912.7|95953.3|95928.3|95960.2|95928.5|95934.3|95896.6|62
1653401370000|2022-05-24 14:09:30|95953|95928|95953.9|95928.9|95966.2|95929.1|95946.3|95909.7|52
1653401380000|2022-05-24 14:09:40|95953.8|95928.8|95970.4|95945.4|95976.1|95951.1|95952.8|95927.8|66
1653401390000|2022-05-24 14:09:50|95970.7|95945.7|95987|95962|95998.5|95963.4|95969|95944|65
1653401400000|2022-05-24 14:10:00|95986.7|95961.7|95973|95948|95992.3|95961.7|95971.5|95934.7|68
1653401410000|2022-05-24 14:10:10|95975.1|95950.1|95989.8|95939.8|96000|95965.4|95971.9|95937.9|68
1653401420000|2022-05-24 14:10:20|95990.2|95940.2|95991.3|95966.3|95991.6|95966.3|95977.7|95940.2|64
1653401430000|2022-05-24 14:10:30|95991.8|95966.8|96051.3|96026.3|96058.3|96028|95991.6|95966.6|73
1653401440000|2022-05-24 14:10:40|96052.8|96027.8|96048.7|96023.7|96068.4|96042.6|96048.7|96018|69
1653401450000|2022-05-24 14:10:50|96049|96024|96038.9|96013.9|96061.1|96025.2|96037.9|96003.4|65
1653401460000|2022-05-24 14:11:00|96038.7|96013.7|96016.3|95991.3|96041.5|96016.5|96009.3|95984.3|69
1653401470000|2022-05-24 14:11:10|96016.1|95991.1|96012.6|95987.6|96020.5|95995.5|96012|95987|69
1653401480000|2022-05-24 14:11:20|96011.3|95986.3|96016|95991|96026.5|96001.5|96007.9|95982.9|70
1653401490000|2022-05-24 14:11:30|96015|95990|96015|95990|96024|95999|96005.5|95980.5|68
1653401500000|2022-05-24 14:11:40|96015.9|95990.9|96015.8|95990.8|96017|95992|96008.4|95983.4|71
1653401510000|2022-05-24 14:11:50|96016|95991|95948.6|95923.6|96018.8|95991|95948.6|95913.8|72
1653401520000|2022-05-24 14:12:00|95946.7|95921.7|95960.4|95935.4|95980.9|95942.6|95945.6|95909.1|76
1653401530000|2022-05-24 14:12:10|95963.5|95938.5|95981.2|95931.2|95983.4|95945.3|95963.5|95926.3|64
1653401540000|2022-05-24 14:12:20|95980.7|95930.7|95976.4|95951.4|95987.3|95953.1|95968.3|95930|71
1653401550000|2022-05-24 14:12:30|95976.3|95951.3|95982.6|95957.6|96003.1|95969|95971.4|95944.6|69
1653401560000|2022-05-24 14:12:40|95985.1|95960.1|95989.3|95964.3|95993.4|95968.4|95983.6|95958.6|60
1653401570000|2022-05-24 14:12:50|95990.5|95965.5|95991.5|95966.5|95994.8|95969.8|95983.7|95958.7|66
1653401580000|2022-05-24 14:13:00|95991.6|95966.6|95965.2|95940.2|95991.6|95966.6|95965.2|95940.2|73
1653401590000|2022-05-24 14:13:10|95965.6|95940.6|95961.5|95936.5|95965.6|95940.6|95953.9|95928.9|73
1653401600000|2022-05-24 14:13:20|95960|95935|95949.2|95924.2|95971.5|95938.7|95949.2|95912.2|64
1653401610000|2022-05-24 14:13:30|95949.1|95924.1|95942.8|95917.8|95971.1|95933|95936.1|95905.1|70
1653401620000|2022-05-24 14:13:40|95942.6|95917.6|95959.7|95934.7|95974.9|95943|95942.6|95914.2|75
1653401630000|2022-05-24 14:13:50|95963.6|95938.6|95954.5|95929.5|95966.9|95938.6|95950.6|95915.8|63
1653401640000|2022-05-24 14:14:00|95953|95928|95978.5|95953.5|95989.1|95954.9|95952.4|95926.7|74
1653401650000|2022-05-24 14:14:10|95983.5|95958.5|96067|96017|96070.2|96025.3|95982.1|95957.1|75
1653401660000|2022-05-24 14:14:20|96067.3|96017.3|96046|96021|96070.1|96035.5|96043|96006.8|73
1653401670000|2022-05-24 14:14:30|96044.7|96019.7|96044.9|96019.9|96054.6|96029.6|96027.7|95990.6|75
1653401680000|2022-05-24 14:14:40|96047.2|96022.2|96047.1|96022.1|96065.3|96029.8|96036|96011|76
1653401690000|2022-05-24 14:14:50|96046.1|96021.1|96078.3|96053.3|96096.1|96057.2|96044.6|96019.6|75
1653401700000|2022-05-24 14:15:00|96091.3|96041.3|96093.6|96068.6|96117|96081.7|96080.2|96034|71
1653401710000|2022-05-24 14:15:10|96095.5|96070.5|96080.9|96055.9|96114.8|96073.6|96080.9|96049.1|64
1653401720000|2022-05-24 14:15:20|96082.6|96057.6|96059.8|96034.8|96082.6|96057.6|96056.6|96007.7|64
1653401730000|2022-05-24 14:15:30|96060|96035|96052.5|96002.5|96088.8|96048.2|96035.7|95999.2|68
1653401740000|2022-05-24 14:15:40|96051.7|96001.7|96042.5|96017.5|96055|96017.5|96035.5|95998|54
1653401750000|2022-05-24 14:15:50|96042.9|96017.9|96027.1|95977.1|96074.7|96017.9|96006.6|95934.7|67
1653401760000|2022-05-24 14:16:00|96026.7|95976.7|96011|95961|96033.8|95995|96005.7|95955.7|65
1653401770000|2022-05-24 14:16:10|96010.7|95960.7|96031.5|95981.5|96032.1|95995.5|95994|95956.4|69
1653401780000|2022-05-24 14:16:20|96032.3|95982.3|96034.6|96009.6|96051.3|96017.7|96017.2|95981.4|69
1653401790000|2022-05-24 14:16:30|96035.7|96010.7|96039.8|95989.8|96058.2|96019.5|96035.2|95988.2|73
1653401800000|2022-05-24 14:16:40|96039.9|95989.9|96025.8|96000.8|96044.7|96013.3|96023.9|95987.8|68
1653401810000|2022-05-24 14:16:50|96025.5|96000.5|96035|96010|96049.9|96013.2|96021.3|95994.9|68
1653401820000|2022-05-24 14:17:00|96034.7|96009.7|96043.6|96018.6|96059.3|96022.7|96034.7|96005.1|67
1653401830000|2022-05-24 14:17:10|96041.2|96016.2|96122.4|96072.4|96191.7|96098|96040.2|96004.6|78
1653401840000|2022-05-24 14:17:20|96124.8|96074.8|96129.9|96079.9|96143.1|96106.9|96117.4|96074.8|71
1653401850000|2022-05-24 14:17:30|96129.8|96079.8|96128.1|96103.1|96144.2|96108.1|96113.5|96075.8|66
1653401860000|2022-05-24 14:17:40|96127.4|96102.4|96119.4|96094.4|96140|96104.3|96110.5|96071.2|65
1653401870000|2022-05-24 14:17:50|96116.5|96091.5|96109.1|96084.1|96133.2|96095.1|96109.1|96070|68
1653401880000|2022-05-24 14:18:00|96112.7|96087.7|96109.2|96084.2|96116|96091|96108.2|96083.2|63
1653401890000|2022-05-24 14:18:10|96108.8|96083.8|96094|96069|96109.2|96084.2|96094|96054.2|60
1653401900000|2022-05-24 14:18:20|96095.6|96070.6|96107|96082|96112.3|96084.5|96082.9|96046.8|66
1653401910000|2022-05-24 14:18:30|96111.4|96086.4|96128|96103|96139|96109|96111.4|96073|70
1653401920000|2022-05-24 14:18:40|96127.4|96102.4|96098.7|96073.7|96129|96104|96096.2|96057|73
1653401930000|2022-05-24 14:18:50|96098.4|96073.4|96092.9|96067.9|96101|96076|96090.5|96065.5|63
1653401940000|2022-05-24 14:19:00|96093.1|96068.1|96090|96040|96104.8|96068.6|96072.9|96038.1|65
1653401950000|2022-05-24 14:19:10|96090.2|96040.2|96069.8|96044.8|96090.2|96056.2|96067.7|96029.4|61
1653401960000|2022-05-24 14:19:20|96070|96045|96062.3|96037.3|96074.5|96049.5|96058.9|96021.5|64
1653401970000|2022-05-24 14:19:30|96062.6|96037.6|96104.7|96054.7|96104.7|96065.3|96044.8|96006.3|75
1653401980000|2022-05-24 14:19:40|96104.3|96054.3|96088.8|96063.8|96104.3|96069.7|96087.4|96047.3|69
1653401990000|2022-05-24 14:19:50|96090.2|96065.2|96112|96062|96112|96072.8|96089|96057.1|64
1653402000000|2022-05-24 14:20:00|96112.2|96062.2|96116.8|96091.8|96116.8|96091.8|96095.6|96056.1|75
1653402010000|2022-05-24 14:20:10|96112.9|96087.9|96098.2|96073.2|96125.3|96092.5|96098.2|96066.5|69
1653402020000|2022-05-24 14:20:20|96108.6|96058.6|96043|95993|96110.7|96072.5|96041.5|95991.5|69
1653402030000|2022-05-24 14:20:30|96043.4|95993.4|96051.3|96026.3|96072|96034.2|96042.9|95993.4|75
1653402040000|2022-05-24 14:20:40|96049.4|96024.4|96058.1|96033.1|96068.3|96033.1|96044|96007.8|60
1653402050000|2022-05-24 14:20:50|96055.5|96030.5|96044.9|96019.9|96062.1|96037.1|96039.3|96002.7|65
1653402060000|2022-05-24 14:21:00|96045|96020|96047.3|96022.3|96052.9|96027.9|96040.8|96015.8|67
1653402070000|2022-05-24 14:21:10|96045.5|96020.5|95993|95968|96050|96020.5|95992.6|95959.4|69
1653402080000|2022-05-24 14:21:20|95993.7|95968.7|95971.2|95946.2|95993.7|95968.7|95969.5|95934.1|64
1653402090000|2022-05-24 14:21:30|95970|95945|95975.1|95950.1|95985.7|95950.4|95959|95932.8|67
1653402100000|2022-05-24 14:21:40|95975.6|95950.6|95989.2|95964.2|95994.3|95969.3|95974.5|95949.5|60
1653402110000|2022-05-24 14:21:50|95988|95963|95995.3|95970.3|96002.1|95977.1|95987.6|95962.6|64
1653402120000|2022-05-24 14:22:00|95993.8|95968.8|96021.5|95996.5|96035.7|96000.4|95993.7|95968.7|70
1653402130000|2022-05-24 14:22:10|96021.7|95996.7|96006|95956|96022.2|95997.2|95995|95956|67
1653402140000|2022-05-24 14:22:20|96006.4|95956.4|95986.3|95961.3|96006.4|95970.7|95985.1|95950.3|62
1653402150000|2022-05-24 14:22:30|95985.6|95960.6|95965.6|95940.6|95998.4|95961.2|95950.2|95916.4|72
1653402160000|2022-05-24 14:22:40|95966|95941|95965.2|95940.2|95967.8|95942.8|95954.4|95929.4|68
1653402170000|2022-05-24 14:22:50|95965|95940|95985.6|95960.6|95999|95965.3|95958.2|95931.7|68
1653402180000|2022-05-24 14:23:00|95984.5|95959.5|95961.6|95936.6|95987.5|95962.5|95961.6|95936.6|62
1653402190000|2022-05-24 14:23:10|95962.8|95937.8|95961.5|95936.5|95966.6|95941.6|95959.5|95934.5|66
1653402200000|2022-05-24 14:23:20|95961.1|95936.1|95970|95945|95975.6|95950.6|95960.7|95935.7|64
1653402210000|2022-05-24 14:23:30|95969|95944|95970.1|95945.1|95972.7|95947.7|95965.3|95940.3|68
1653402220000|2022-05-24 14:23:40|95970.2|95945.2|95978.4|95953.4|95980|95955|95967.4|95942.4|67
1653402230000|2022-05-24 14:23:50|95974.3|95949.3|95976.2|95926.2|95986.2|95961.2|95952.3|95902.3|69
1653402240000|2022-05-24 14:24:00|95962.4|95937.4|95968.4|95943.4|95979.1|95947.2|95959|95929.1|64
1653402250000|2022-05-24 14:24:10|95968.6|95943.6|95960.6|95935.6|95970|95945|95958.8|95933.8|62
1653402260000|2022-05-24 14:24:20|95959.8|95934.8|95960.7|95935.7|95961.1|95936.1|95947.9|95922.9|60
1653402270000|2022-05-24 14:24:30|95961.6|95936.6|95957.7|95932.7|95966|95941|95956.9|95931.9|62
1653402280000|2022-05-24 14:24:40|95957.4|95932.4|95907|95882|95963.5|95938.5|95906.4|95881.4|69
1653402290000|2022-05-24 14:24:50|95908.8|95883.8|95938.2|95913.2|95938.2|95913.2|95881.6|95856.6|77
1653402300000|2022-05-24 14:25:00|95932.8|95907.8|95942.6|95917.6|95959.5|95934.5|95922.1|95897.1|77
1653402310000|2022-05-24 14:25:10|95942.7|95917.7|95962.6|95937.6|95970.4|95945.4|95941.9|95916.9|71
1653402320000|2022-05-24 14:25:20|95962.3|95937.3|95950.6|95925.6|95962.3|95937.3|95938.2|95913.2|71
1653402330000|2022-05-24 14:25:30|95943.8|95918.8|95936.8|95911.8|95949.5|95924.5|95934.7|95909.7|75
1653402340000|2022-05-24 14:25:40|95936.2|95911.2|95932.1|95907.1|95956.4|95931.4|95930.7|95905.7|71
1653402350000|2022-05-24 14:25:50|95931.8|95906.8|95942.2|95917.2|95943|95918|95918.4|95893.4|76
1653402360000|2022-05-24 14:26:00|95942.9|95917.9|95939|95914|95945.9|95920.9|95931.1|95906.1|71
1653402370000|2022-05-24 14:26:10|95938.3|95913.3|95945.8|95920.8|95946.1|95921.1|95932|95907|71
1653402380000|2022-05-24 14:26:20|95944.3|95919.3|95946.2|95921.2|95955.1|95930.1|95940.6|95915.6|70
1653402390000|2022-05-24 14:26:30|95945.2|95920.2|95936.8|95911.8|95951.2|95926.2|95935.5|95910.5|68
1653402400000|2022-05-24 14:26:40|95937.5|95912.5|95939.6|95914.6|95949|95924|95933.7|95908.7|57
1653402410000|2022-05-24 14:26:50|95940.5|95915.5|95924.3|95899.3|95942.5|95917.5|95908.9|95874.3|75
1653402420000|2022-05-24 14:27:00|95924.6|95899.6|95907.6|95882.6|95941.9|95903.8|95903.2|95878.2|77
1653402430000|2022-05-24 14:27:10|95907.4|95882.4|95854.5|95829.5|95907.4|95882.4|95854.1|95812.7|78
1653402440000|2022-05-24 14:27:20|95855.1|95830.1|95795.2|95770.2|95855.3|95830.3|95794.7|95756.9|76
1653402450000|2022-05-24 14:27:30|95797|95772|95798.9|95773.9|95815.9|95780.1|95787.5|95762.5|70
1653402460000|2022-05-24 14:27:40|95798.7|95773.7|95782.8|95757.8|95799.2|95774.2|95782.8|95757.8|66
1653402470000|2022-05-24 14:27:50|95784.8|95759.8|95811.3|95786.3|95814|95789|95784.8|95759.8|72
1653402480000|2022-05-24 14:28:00|95812.9|95787.9|95804.1|95779.1|95817.2|95792.2|95803.7|95778.7|66
1653402490000|2022-05-24 14:28:10|95797.2|95772.2|95802.2|95777.2|95804.5|95779.5|95795.3|95770.3|67
1653402500000|2022-05-24 14:28:20|95802.5|95777.5|95790.7|95765.7|95802.5|95777.5|95784.7|95759.7|69
1653402510000|2022-05-24 14:28:30|95789.6|95764.6|95795.7|95770.7|95798.4|95773.4|95787.5|95762.5|71
1653402520000|2022-05-24 14:28:40|95796.1|95771.1|95820.6|95795.6|95821|95796|95793.7|95768.7|64
1653402530000|2022-05-24 14:28:50|95820.5|95795.5|95832.2|95807.2|95835.8|95810.8|95818.5|95793.5|70
1653402540000|2022-05-24 14:29:00|95832.4|95807.4|95831.8|95806.8|95842.6|95817.6|95830.8|95805.8|67
1653402550000|2022-05-24 14:29:10|95830.8|95805.8|95806.9|95781.9|95832.5|95807.5|95806.1|95781.1|71
1653402560000|2022-05-24 14:29:20|95807|95782|95794.3|95769.3|95811.8|95786.8|95794.3|95769.3|71
1653402570000|2022-05-24 14:29:30|95793.9|95768.9|95784.3|95759.3|95798.7|95773.7|95781|95756|62
1653402580000|2022-05-24 14:29:40|95784.9|95759.9|95771.1|95746.1|95786.2|95761.2|95771.1|95746.1|64
1653402590000|2022-05-24 14:29:50|95770.4|95745.4|95757.8|95732.8|95775|95750|95757.1|95732.1|63
1653402600000|2022-05-24 14:30:00|95758.2|95733.2|95755|95730|95778.8|95753.8|95755|95730|72
1653402610000|2022-05-24 14:30:10|95755.5|95730.5|95753|95728|95759.5|95734.5|95751.9|95726.9|70
1653402620000|2022-05-24 14:30:20|95753.5|95728.5|95743.4|95718.4|95754.1|95729.1|95738|95713|68
1653402630000|2022-05-24 14:30:30|95742.5|95717.5|95723.2|95698.2|95743.2|95718.2|95720.3|95695.3|70
1653402640000|2022-05-24 14:30:40|95722.8|95697.8|95732.9|95707.9|95739.2|95710.2|95722.8|95687.3|58
1653402650000|2022-05-24 14:30:50|95733.3|95708.3|95726|95701|95733.3|95708.3|95719.9|95694.9|57
1653402660000|2022-05-24 14:31:00|95725.7|95700.7|95729.9|95704.9|95732.2|95707.2|95721.5|95696.5|67
1653402670000|2022-05-24 14:31:10|95728.7|95703.7|95731.5|95706.5|95739.6|95714.6|95728.7|95703.7|64
1653402680000|2022-05-24 14:31:20|95731.4|95706.4|95718.2|95693.2|95742|95710.3|95718.1|95685.1|61
1653402690000|2022-05-24 14:31:30|95717.7|95692.7|95701.5|95676.5|95718.8|95693.8|95699.7|95674.7|65
1653402700000|2022-05-24 14:31:40|95701.6|95676.6|95693.5|95668.5|95701.6|95676.6|95691.4|95666.4|67
1653402710000|2022-05-24 14:31:50|95693|95668|95707.7|95682.7|95716.6|95684.3|95693|95659|63
1653402720000|2022-05-24 14:32:00|95707.9|95682.9|95732|95707|95733.2|95708.2|95701.4|95662.4|68
1653402730000|2022-05-24 14:32:10|95731.9|95706.9|95735.5|95710.5|95738.5|95713.5|95729.8|95704.8|68
1653402740000|2022-05-24 14:32:20|95738.3|95713.3|95750|95725|95753.3|95725.4|95731.1|95703.3|73
1653402750000|2022-05-24 14:32:30|95750.5|95725.5|95753.5|95728.5|95765.4|95740.4|95747.7|95712|74
1653402760000|2022-05-24 14:32:40|95753.3|95728.3|95741.4|95716.4|95758.1|95733.1|95741.2|95716.2|61
1653402770000|2022-05-24 14:32:50|95741|95716|95732.1|95707.1|95741|95716|95729.1|95688.7|59
1653402780000|2022-05-24 14:33:00|95732.2|95707.2|95733.2|95708.2|95737|95712|95728.7|95703.7|66
1653402790000|2022-05-24 14:33:10|95733|95708|95787.1|95762.1|95787.4|95762.4|95733|95708|64
1653402800000|2022-05-24 14:33:20|95786.1|95761.1|95820.9|95795.9|95842.3|95809.4|95779.4|95751.8|71
1653402810000|2022-05-24 14:33:30|95821.6|95796.6|95821.9|95796.9|95835|95799.1|95811.4|95783.4|65
1653402820000|2022-05-24 14:33:40|95822|95797|95822.9|95772.9|95827.9|95797|95809.7|95772.9|60
1653402830000|2022-05-24 14:33:50|95813.8|95788.8|95808|95783|95826.4|95788.8|95804.5|95768.8|48
1653402840000|2022-05-24 14:34:00|95808.2|95783.2|95806.8|95781.8|95824.9|95787.6|95803.9|95772.3|58
1653402850000|2022-05-24 14:34:10|95807.3|95782.3|95807.9|95757.9|95820|95795|95793.5|95752|74
1653402860000|2022-05-24 14:34:20|95807.8|95757.8|95762.1|95737.1|95811.2|95772.2|95762.1|95730|75
1653402870000|2022-05-24 14:34:30|95763.2|95738.2|95767.1|95717.1|95779.3|95744|95752.6|95716.8|73
1653402880000|2022-05-24 14:34:40|95767.4|95717.4|95738.6|95713.6|95776.2|95737.7|95738.6|95704.4|66
1653402890000|2022-05-24 14:34:50|95738.9|95713.9|95729.8|95704.8|95750.8|95716|95729|95692.2|61
1653402900000|2022-05-24 14:35:00|95730.2|95705.2|95737.2|95712.2|95739.2|95714.2|95719.3|95684.7|54
1653402910000|2022-05-24 14:35:10|95737.3|95712.3|95746|95721|95755.3|95725.3|95735.5|95703.6|68
1653402920000|2022-05-24 14:35:20|95746.1|95721.1|95755.1|95705.1|95757.4|95723.7|95744.1|95704.4|61
1653402930000|2022-05-24 14:35:30|95755.3|95705.3|95740.4|95715.4|95755.3|95718.1|95736|95703.2|61
1653402940000|2022-05-24 14:35:40|95740|95715|95723.5|95673.5|95740.1|95715.1|95709.3|95668.5|64
1653402950000|2022-05-24 14:35:50|95724.1|95674.1|95713.1|95663.1|95725|95682.4|95694.6|95657.9|59
1653402960000|2022-05-24 14:36:00|95714.6|95664.6|95698.4|95673.4|95716.5|95677.8|95692.8|95657|64
1653402970000|2022-05-24 14:36:10|95698.7|95673.7|95699.9|95649.9|95715.4|95675.3|95682.6|95643|65
1653402980000|2022-05-24 14:36:20|95700|95650|95679|95629|95700|95657.9|95676.3|95626.3|73
1653402990000|2022-05-24 14:36:30|95675.1|95625.1|95638|95613|95676.7|95639|95637.3|95608.3|72
1653403000000|2022-05-24 14:36:40|95651.5|95601.5|95631|95606|95652.4|95619.9|95631|95601.1|60
1653403010000|2022-05-24 14:36:50|95631.3|95606.3|95627.7|95602.7|95636.8|95606.3|95619.9|95585.8|57
1653403020000|2022-05-24 14:37:00|95627.5|95602.5|95641.9|95616.9|95642.3|95617.3|95627.5|95602.5|56
1653403030000|2022-05-24 14:37:10|95642.6|95617.6|95688.9|95663.9|95694.7|95665.1|95642.3|95617.3|70
1653403040000|2022-05-24 14:37:20|95688.5|95663.5|95721.8|95671.8|95722.7|95683.1|95686.1|95653.5|68
1653403050000|2022-05-24 14:37:30|95712.8|95687.8|95679.8|95654.8|95719.4|95694.4|95677.6|95648.8|62
1653403060000|2022-05-24 14:37:40|95682|95657|95693.6|95668.6|95705.5|95675|95680.7|95654.7|68
1653403070000|2022-05-24 14:37:50|95693.8|95668.8|95703.6|95678.6|95715.9|95679.3|95692.7|95664.1|66
1653403080000|2022-05-24 14:38:00|95703.7|95678.7|95722.3|95697.3|95723.2|95697.3|95679.8|95654.8|68
1653403090000|2022-05-24 14:38:10|95722.5|95697.5|95698|95673|95723.3|95698.3|95695.3|95659.2|69
1653403100000|2022-05-24 14:38:20|95698.5|95673.5|95703.9|95678.9|95707.1|95682.1|95696.4|95671.4|65
1653403110000|2022-05-24 14:38:30|95704.1|95679.1|95696.2|95671.2|95722.1|95688.2|95696.2|95668|66
1653403120000|2022-05-24 14:38:40|95692.9|95667.9|95700.9|95675.9|95702.6|95677.6|95685.8|95660.8|75
1653403130000|2022-05-24 14:38:50|95700.2|95675.2|95702.7|95677.7|95729.6|95685.5|95694.7|95661.3|76
1653403140000|2022-05-24 14:39:00|95700.1|95675.1|95723|95698|95728.5|95703.5|95696.3|95671.3|64
1653403150000|2022-05-24 14:39:10|95723.1|95698.1|95750.3|95725.3|95765.3|95728.3|95721.8|95693.8|70
1653403160000|2022-05-24 14:39:20|95750.4|95725.4|95763.1|95738.1|95775.6|95741.9|95741.9|95716.9|66
1653403170000|2022-05-24 14:39:30|95763.5|95738.5|95778.8|95753.8|95795.7|95754.1|95761.2|95736|71
1653403180000|2022-05-24 14:39:40|95777|95752|95776.7|95751.7|95783.9|95758.9|95770|95745|61
1653403190000|2022-05-24 14:39:50|95776|95751|95779.2|95754.2|95799.9|95764.2|95772.6|95747.6|75
1653403200000|2022-05-24 14:40:00|95777.4|95752.4|95768|95743|95790.8|95756.2|95759.9|95734.9|72
1653403210000|2022-05-24 14:40:10|95769.5|95744.5|95795.6|95770.6|95812.8|95772.9|95766.2|95732.1|74
1653403220000|2022-05-24 14:40:20|95795.9|95770.9|95886.9|95836.9|95888.3|95849.6|95792.9|95758.9|72
1653403230000|2022-05-24 14:40:30|95884.1|95834.1|95849.2|95824.2|95888|95847|95847.8|95809.4|72
1653403240000|2022-05-24 14:40:40|95849.6|95824.6|95847.6|95822.6|95850.1|95825.1|95846.1|95821.1|55
1653403250000|2022-05-24 14:40:50|95847.7|95822.7|95879.6|95854.6|95891.3|95855.2|95847.7|95822.7|68
1653403260000|2022-05-24 14:41:00|95880|95855|95883.2|95858.2|95885.1|95860.1|95877.2|95852.2|61
1653403270000|2022-05-24 14:41:10|95887.1|95862.1|95870.9|95845.9|95887.5|95862.5|95870.9|95845.9|63
1653403280000|2022-05-24 14:41:20|95872.9|95847.9|95870.3|95845.3|95876|95847.9|95863.5|95825.9|68
1653403290000|2022-05-24 14:41:30|95870|95845|95888.7|95863.7|95901.6|95864.5|95867.4|95842.4|63
1653403300000|2022-05-24 14:41:40|95887.4|95862.4|95926.5|95876.5|95926.9|95884.3|95885.2|95860.2|60
1653403310000|2022-05-24 14:41:50|95912.9|95887.9|95900.3|95875.3|95932.3|95898.6|95897.8|95872.8|62
1653403320000|2022-05-24 14:42:00|95902.1|95877.1|95913.9|95888.9|95926.5|95895.6|95892.5|95855.8|68
1653403330000|2022-05-24 14:42:10|95913.1|95888.1|95921.1|95896.1|95922.3|95897.3|95912|95887|61
1653403340000|2022-05-24 14:42:20|95921.6|95896.6|95902.8|95877.8|95923.8|95898.8|95895.8|95870.8|58
1653403350000|2022-05-24 14:42:30|95906.8|95881.8|95907.9|95882.9|95914.1|95889.1|95900.1|95875.1|64
1653403360000|2022-05-24 14:42:40|95907.1|95882.1|95918.2|95893.2|95921.4|95896.4|95895.7|95870.7|66
1653403370000|2022-05-24 14:42:50|95918|95893|95866.9|95841.9|95918|95893|95851.5|95826.5|70
1653403380000|2022-05-24 14:43:00|95867.4|95842.4|95834.8|95809.8|95868.4|95843.4|95834.6|95809.6|74
1653403390000|2022-05-24 14:43:10|95833.4|95808.4|95827.3|95802.3|95833.8|95808.8|95821.1|95796.1|70
1653403400000|2022-05-24 14:43:20|95826.9|95801.9|95858.8|95833.8|95858.8|95833.8|95822.6|95797.6|61
1653403410000|2022-05-24 14:43:30|95858.4|95833.4|95908.8|95883.8|95930.9|95900.2|95858.4|95831.6|80
1653403420000|2022-05-24 14:43:40|95909.2|95884.2|95897|95872|95910.6|95885.6|95895.6|95870.6|60
1653403430000|2022-05-24 14:43:50|95896.4|95871.4|95909.9|95884.9|95918.3|95885.5|95890.8|95854.2|69
1653403440000|2022-05-24 14:44:00|95909.8|95884.8|95898|95873|95911|95886|95895.1|95870.1|62
1653403450000|2022-05-24 14:44:10|95900.1|95875.1|95909.7|95884.7|95911|95886|95898.1|95873.1|58
1653403460000|2022-05-24 14:44:20|95908.9|95883.9|95887.3|95862.3|95920.4|95886.8|95885.2|95850.4|70
1653403470000|2022-05-24 14:44:30|95886.6|95861.6|95882.4|95857.4|95889.1|95864.1|95879.1|95854.1|73
1653403480000|2022-05-24 14:44:40|95882.8|95857.8|95838|95813|95904|95862.7|95836.8|95811.8|76
1653403490000|2022-05-24 14:44:50|95833|95808|95849.5|95824.5|95851.6|95826.6|95832|95807|71
1653403500000|2022-05-24 14:45:00|95849.8|95824.8|95846.8|95821.8|95850.3|95825.3|95833.3|95808.3|71
1653403510000|2022-05-24 14:45:10|95845.8|95820.8|95846.9|95821.9|95847.2|95822.2|95840.6|95815.6|69
1653403520000|2022-05-24 14:45:20|95845.1|95820.1|95843.5|95818.5|95846.9|95821.9|95835.3|95810.3|67
1653403530000|2022-05-24 14:45:30|95843.9|95818.9|95846|95821|95849.5|95824.5|95842.9|95817.9|67
1653403540000|2022-05-24 14:45:40|95844.7|95819.7|95847.9|95822.9|95857.5|95823.6|95835.6|95807.5|67
1653403550000|2022-05-24 14:45:50|95850.4|95825.4|95847.7|95822.7|95855.7|95830.7|95847.7|95822.7|58
1653403560000|2022-05-24 14:46:00|95847.6|95822.6|95859.3|95834.3|95863.7|95838.7|95847|95822|66
1653403570000|2022-05-24 14:46:10|95860.9|95835.9|95851.4|95826.4|95860.9|95835.9|95842.3|95817.3|64
1653403580000|2022-05-24 14:46:20|95854.3|95829.3|95851.5|95826.5|95856|95831|95849.7|95824.7|57
1653403590000|2022-05-24 14:46:30|95850.8|95825.8|95848.2|95823.2|95852.4|95827.4|95844.6|95819.6|62
1653403600000|2022-05-24 14:46:40|95846.4|95821.4|95813|95788|95846.4|95821.4|95810|95785|72
1653403610000|2022-05-24 14:46:50|95813.5|95788.5|95798.2|95773.2|95813.7|95788.7|95794.4|95769.4|62
1653403620000|2022-05-24 14:47:00|95795.9|95770.9|95770.6|95745.6|95795.9|95770.9|95765.9|95732.5|72
1653403630000|2022-05-24 14:47:10|95771|95746|95826.5|95801.5|95832.3|95803.7|95769.5|95744.5|65
1653403640000|2022-05-24 14:47:20|95827.4|95802.4|95821.4|95796.4|95850.3|95815.4|95820.8|95795.8|71
1653403650000|2022-05-24 14:47:30|95821.9|95796.9|95828.7|95803.7|95836.4|95811.4|95820.5|95795.5|62
1653403660000|2022-05-24 14:47:40|95827.9|95802.9|95841.7|95816.7|95845.9|95820.9|95824.9|95799.9|70
1653403670000|2022-05-24 14:47:50|95843.1|95818.1|95849.1|95824.1|95852|95827|95838.4|95813.4|60
1653403680000|2022-05-24 14:48:00|95853|95828|95867.5|95842.5|95880.4|95843.7|95850.8|95812.6|66
1653403690000|2022-05-24 14:48:10|95868.1|95843.1|95875.2|95850.2|95879.6|95854.6|95865.7|95840.7|61
1653403700000|2022-05-24 14:48:20|95875.9|95850.9|95886.2|95861.2|95893.5|95861.2|95873.8|95837.9|69
1653403710000|2022-05-24 14:48:30|95885.7|95860.7|95894.6|95869.6|95894.6|95869.6|95882.2|95857.2|64
1653403720000|2022-05-24 14:48:40|95894.8|95869.8|95922|95897|95923.6|95898.6|95893.3|95868.3|70
1653403730000|2022-05-24 14:48:50|95920.1|95895.1|95945.1|95920.1|95948.8|95923.8|95918|95893|75
1653403740000|2022-05-24 14:49:00|95947.4|95922.4|95944|95919|95948.2|95923.2|95938.7|95913.7|73
1653403750000|2022-05-24 14:49:10|95944.6|95919.6|95949.7|95924.7|95951.9|95926.9|95939.1|95914.1|66
1653403760000|2022-05-24 14:49:20|95947.7|95922.7|95948.7|95923.7|95960.1|95924|95935.8|95910.1|67
1653403770000|2022-05-24 14:49:30|95947.9|95922.9|95957.1|95932.1|95975.1|95937.4|95947.7|95915.4|76
1653403780000|2022-05-24 14:49:40|95959.7|95934.7|95976.8|95951.8|95992|95955.4|95959|95925.4|76
1653403790000|2022-05-24 14:49:50|95976.6|95951.6|95973.6|95948.6|95978.6|95953.6|95965.9|95940.9|70
1653403800000|2022-05-24 14:50:00|95974.3|95949.3|95971.3|95946.3|95987.2|95956|95968.7|95935.6|66
1653403810000|2022-05-24 14:50:10|95973.1|95948.1|95976.1|95951.1|95991.2|95956.6|95964.3|95939.3|71
1653403820000|2022-05-24 14:50:20|95974.9|95949.9|95989.6|95964.6|95993.5|95968.5|95971.4|95946.4|67
1653403830000|2022-05-24 14:50:30|95989|95964|95984.2|95959.2|95991.9|95966.9|95984.2|95959.2|57
1653403840000|2022-05-24 14:50:40|95985.9|95960.9|95986.1|95961.1|95993.3|95968.3|95982.3|95957.3|62
1653403850000|2022-05-24 14:50:50|95987.2|95962.2|96004.6|95979.6|96012.7|95982.9|95987.2|95962.2|69
1653403860000|2022-05-24 14:51:00|96004.8|95979.8|96007|95982|96011.4|95986.4|96001|95976|63
1653403870000|2022-05-24 14:51:10|96008.1|95983.1|96003.2|95978.2|96021|95984|96000.6|95966|69
1653403880000|2022-05-24 14:51:20|96005.5|95980.5|96008|95983|96020.5|95991.6|96004.4|95970.2|67
1653403890000|2022-05-24 14:51:30|96008.1|95983.1|96006.3|95981.3|96010|95985|96002.7|95977.7|55
1653403900000|2022-05-24 14:51:40|96006.9|95981.9|96003.8|95978.8|96007.1|95982.1|96001.4|95976.4|67
1653403910000|2022-05-24 14:51:50|96004.6|95979.6|96010.5|95985.5|96016.2|95991.2|96004.3|95979.3|63
1653403920000|2022-05-24 14:52:00|96010.6|95985.6|96011.9|95986.9|96027.2|95994.1|96006.3|95976.5|70
1653403930000|2022-05-24 14:52:10|96011|95986|96006.1|95981.1|96025.4|96000.4|96004.7|95966.4|69
1653403940000|2022-05-24 14:52:20|96003.5|95978.5|96002.5|95977.5|96014.5|95981.8|95996.6|95955|72
1653403950000|2022-05-24 14:52:30|96002.1|95977.1|95998.7|95973.7|96009.7|95979|95992.6|95959.7|72
1653403960000|2022-05-24 14:52:40|95998.8|95973.8|96004.8|95979.8|96011.7|95979.8|95998.1|95960.9|65
1653403970000|2022-05-24 14:52:50|96004.1|95979.1|95977.6|95952.6|96017.3|95982.3|95976.8|95951.8|72
1653403980000|2022-05-24 14:53:00|95977.2|95952.2|95968.3|95943.3|95981.1|95952.2|95965.7|95927.9|71
1653403990000|2022-05-24 14:53:10|95967.5|95942.5|95928.2|95903.2|95968.8|95943.8|95925.5|95884.2|78
1653404000000|2022-05-24 14:53:20|95929.8|95904.8|95925.4|95900.4|95952.1|95922.1|95917.9|95892.9|75
1653404010000|2022-05-24 14:53:30|95926.2|95901.2|95937.1|95912.1|95938.1|95913.1|95926.2|95901.2|68
1653404020000|2022-05-24 14:53:40|95937.3|95912.3|95943.8|95918.8|95953.2|95925.5|95937.3|95901.3|69
1653404030000|2022-05-24 14:53:50|95943.6|95918.6|95954.7|95929.7|95971.7|95932.3|95943.6|95910.7|66
1653404040000|2022-05-24 14:54:00|95954.8|95929.8|95978.3|95953.3|95981.6|95953.7|95954.3|95919.6|70
1653404050000|2022-05-24 14:54:10|95977.2|95952.2|95994.2|95969.2|95994.2|95969.2|95969.9|95944.9|69
1653404060000|2022-05-24 14:54:20|95996.6|95971.6|96016.1|95991.1|96026|95992.5|95996.6|95971.6|72
1653404070000|2022-05-24 14:54:30|96013.2|95988.2|95993.5|95968.5|96015.3|95990.3|95992.6|95967.6|73
1653404080000|2022-05-24 14:54:40|95994|95969|95967.9|95942.9|96000.1|95969|95967.9|95929.9|78
1653404090000|2022-05-24 14:54:50|95970.1|95945.1|95972.9|95947.9|95975.7|95950.7|95968.1|95943.1|68
1653404100000|2022-05-24 14:55:00|95973.2|95948.2|95983.2|95958.2|96010.8|95968.2|95973.1|95935|71
1653404110000|2022-05-24 14:55:10|95984.3|95959.3|95998.3|95948.3|95998.3|95967|95980.6|95948.3|68
1653404120000|2022-05-24 14:55:20|95997.8|95947.8|95988.7|95963.7|95997.8|95971.6|95983.3|95947.8|68
1653404130000|2022-05-24 14:55:30|95989.1|95964.1|95983.9|95958.9|95995.3|95968.4|95981.5|95945.3|73
1653404140000|2022-05-24 14:55:40|95983.4|95958.4|95978.1|95953.1|95988.5|95963.5|95974.9|95949.9|59
1653404150000|2022-05-24 14:55:50|95978.8|95953.8|95951.8|95926.8|95978.8|95953.8|95950.2|95925.1|57
1653404160000|2022-05-24 14:56:00|95951.4|95926.4|95942.8|95917.8|95957.5|95932.5|95942.8|95917.8|72
1653404170000|2022-05-24 14:56:10|95942.1|95917.1|95944|95919|95946.8|95921.8|95939.5|95914.5|68
1653404180000|2022-05-24 14:56:20|95944.1|95919.1|95950|95925|95960.8|95931.4|95944|95910.8|56
1653404190000|2022-05-24 14:56:30|95947.8|95922.8|95944.2|95919.2|95954.2|95929.2|95941.2|95916.2|67
1653404200000|2022-05-24 14:56:40|95943.7|95918.7|95919.7|95894.7|95943.7|95918.7|95919.7|95894.7|68
1653404210000|2022-05-24 14:56:50|95922.8|95897.8|95944.2|95919.2|95952.2|95927.2|95914.9|95889.9|76
1653404220000|2022-05-24 14:57:00|95944.4|95919.4|95941.3|95916.3|95975.3|95932.6|95939.1|95909.6|75
1653404230000|2022-05-24 14:57:10|95941|95916|95951.2|95926.2|95955.6|95930.6|95939.8|95914.8|71
1653404240000|2022-05-24 14:57:20|95950.4|95925.4|95943.3|95918.3|95952.8|95927.8|95936.4|95911.4|67
1653404250000|2022-05-24 14:57:30|95942.7|95917.7|95975.7|95950.7|95985.4|95953.3|95942.7|95917.7|60
1653404260000|2022-05-24 14:57:40|95975.5|95950.5|95976.2|95951.2|95980.1|95955.1|95974.8|95949.8|55
1653404270000|2022-05-24 14:57:50|95976.1|95951.1|95978|95953|95980.2|95955.2|95976.1|95951.1|41
1653404280000|2022-05-24 14:58:00|95978.1|95953.1|95975.3|95950.3|95978.5|95953.5|95974.8|95949.8|46
1653404290000|2022-05-24 14:58:10|95975|95950|95916.8|95891.8|95975.8|95950.8|95916.6|95885.8|54
1653404300000|2022-05-24 14:58:20|95917.5|95892.5|95923.7|95898.7|95924|95899|95915.8|95890.8|57
1653404310000|2022-05-24 14:58:30|95922.9|95897.9|95924.8|95899.8|95927.3|95902.3|95921.9|95896.9|58
1653404320000|2022-05-24 14:58:40|95924.9|95899.9|95920.6|95895.6|95931.2|95906.2|95912.1|95887.1|64
1653404330000|2022-05-24 14:58:50|95922.4|95897.4|95925.1|95900.1|95926.7|95901.7|95918.5|95893.5|66
1653404340000|2022-05-24 14:59:00|95926.2|95901.2|95927.6|95902.6|95928.6|95903.6|95925|95900|57
1653404350000|2022-05-24 14:59:10|95927.5|95902.5|95924.7|95899.7|95939.4|95904.6|95923.5|95888.5|62
1653404360000|2022-05-24 14:59:20|95926.3|95901.3|95928.3|95903.3|95931.9|95906.9|95923.5|95898.5|59
1653404370000|2022-05-24 14:59:30|95928.7|95903.7|95928.5|95903.5|95932.4|95907.4|95923.3|95898.3|72
1653404380000|2022-05-24 14:59:40|95928.9|95903.9|95930.4|95905.4|95933.5|95908.5|95926.3|95901.3|60
1653404390000|2022-05-24 14:59:50|95929.9|95904.9|95933.7|95908.7|95934.9|95909.9|95927.3|95902.3|54
1653404400000|2022-05-24 15:00:00|95934.2|95909.2|95938.3|95913.3|95940|95915|95931|95906|52
1653404410000|2022-05-24 15:00:10|95938.4|95913.4|95938|95913|95938.9|95913.9|95934|95909|43
1653404420000|2022-05-24 15:00:20|95937.9|95912.9|95945.3|95920.3|95946.2|95921.2|95936|95911|50
1653404430000|2022-05-24 15:00:30|95945.4|95920.4|95945.4|95920.4|95946.9|95921.9|95940.9|95915.9|52
1653404440000|2022-05-24 15:00:40|95942.7|95917.7|95953.8|95928.8|95957.2|95932.2|95939.5|95914.5|59
1653404450000|2022-05-24 15:00:50|95953.9|95928.9|95976.6|95951.6|95976.6|95951.6|95949.1|95924.1|67
1653404460000|2022-05-24 15:01:00|95981.5|95956.5|95969.4|95944.4|95982.2|95957.2|95966.7|95941.7|72
1653404470000|2022-05-24 15:01:10|95963.9|95938.9|95983.9|95958.9|95992.8|95967.8|95962.5|95937.5|60
1653404480000|2022-05-24 15:01:20|95984.1|95959.1|95962.9|95937.9|96000.6|95961.8|95958.3|95933.3|71
1653404490000|2022-05-24 15:01:30|95962.6|95937.6|95959.5|95934.5|95963.9|95938.9|95954.6|95929.6|61
1653404500000|2022-05-24 15:01:40|95959.1|95934.1|95950.2|95925.2|95959.7|95934.7|95950.2|95925.2|63
1653404510000|2022-05-24 15:01:50|95951|95926|95953.1|95928.1|95954.2|95929.2|95950.3|95925.3|60
1653404520000|2022-05-24 15:02:00|95953.2|95928.2|95929.8|95904.8|95953.2|95928.2|95911.4|95886.4|69
1653404530000|2022-05-24 15:02:10|95929.6|95904.6|95923.7|95898.7|95929.8|95904.8|95912.4|95873|65
1653404540000|2022-05-24 15:02:20|95926.2|95901.2|95926.2|95901.2|95936.4|95911.4|95920.2|95895.2|76
1653404550000|2022-05-24 15:02:30|95926.4|95901.4|95923.5|95898.5|95933.6|95908.6|95923.5|95898.5|72
1653404560000|2022-05-24 15:02:40|95923.8|95898.8|95928.3|95903.3|95931.5|95906.5|95921|95896|67
1653404570000|2022-05-24 15:02:50|95928.8|95903.8|95937|95912|95944.4|95917.5|95928.8|95894.4|62
1653404580000|2022-05-24 15:03:00|95935.6|95910.6|95915|95890|95937.1|95910.6|95908.7|95883.7|72
1653404590000|2022-05-24 15:03:10|95915.2|95890.2|95918.4|95893.4|95922.8|95893.4|95909.4|95872.8|64
1653404600000|2022-05-24 15:03:20|95916.8|95891.8|95894.8|95869.8|95917.4|95892.4|95894.2|95848.5|67
1653404610000|2022-05-24 15:03:30|95894.9|95869.9|95899.2|95874.2|95906.9|95876.5|95894.2|95856.9|54
1653404620000|2022-05-24 15:03:40|95899.4|95874.4|95891.7|95866.7|95907.8|95882.8|95891.3|95866.3|69
1653404630000|2022-05-24 15:03:50|95891.9|95866.9|95902.6|95877.6|95903.3|95878.3|95890.2|95865.2|69
1653404640000|2022-05-24 15:04:00|95903.6|95878.6|95904.7|95879.7|95905.6|95880.6|95880.3|95855.3|70
1653404650000|2022-05-24 15:04:10|95903.9|95878.9|95898.7|95873.7|95905.9|95880.9|95897.4|95872.4|49
1653404660000|2022-05-24 15:04:20|95899|95874|95887.7|95862.7|95899|95874|95887.3|95862.3|48
1653404670000|2022-05-24 15:04:30|95888.3|95863.3|95892.4|95867.4|95894.1|95869.1|95886.1|95861.1|52
1653404680000|2022-05-24 15:04:40|95891.8|95866.8|95898.4|95873.4|95901.2|95876.2|95891.8|95866.8|48
1653404690000|2022-05-24 15:04:50|95898.9|95873.9|95910.6|95885.6|95915.2|95890.2|95898.9|95873.9|64
1653404700000|2022-05-24 15:05:00|95911.2|95886.2|95914.2|95889.2|95917.8|95892.8|95910.5|95885.5|56
1653404710000|2022-05-24 15:05:10|95913.2|95888.2|95917.6|95892.6|95918.4|95893.4|95913.2|95888.2|54
1653404720000|2022-05-24 15:05:20|95917.3|95892.3|95917|95892|95920|95895|95914.4|95889.4|67
1653404730000|2022-05-24 15:05:30|95917.2|95892.2|95918.8|95893.8|95927.5|95902.5|95916.4|95891.4|60
1653404740000|2022-05-24 15:05:40|95918.5|95893.5|95910.3|95885.3|95928.5|95894.5|95906|95878.5|74
1653404750000|2022-05-24 15:05:50|95910.5|95885.5|95912|95887|95923.7|95890|95907.2|95873.7|62
1653404760000|2022-05-24 15:06:00|95911.4|95886.4|95907|95882|95912.8|95887.8|95902.1|95877.1|69
1653404770000|2022-05-24 15:06:10|95906.6|95881.6|95907.8|95882.8|95910.8|95885.8|95895.7|95870.7|69
1653404780000|2022-05-24 15:06:20|95908.4|95883.4|95911|95886|95913.4|95888.4|95907.9|95882.9|64
1653404790000|2022-05-24 15:06:30|95912|95887|95916.7|95891.7|95933.8|95902|95912|95876.3|68
1653404800000|2022-05-24 15:06:40|95918.2|95893.2|95955.8|95905.8|95955.8|95917.1|95913.2|95888.2|61
1653404810000|2022-05-24 15:06:50|95953|95903|95946.4|95921.4|95959.3|95921.8|95940.3|95903|59
1653404820000|2022-05-24 15:07:00|95946.2|95921.2|95952.1|95902.1|95960.2|95922|95938.4|95901.4|50
1653404830000|2022-05-24 15:07:10|95952.2|95902.2|95956.6|95906.6|95957.1|95919.2|95937.5|95899.6|43
1653404840000|2022-05-24 15:07:20|95956.2|95906.2|95941.6|95891.6|95956.2|95916.4|95928.2|95891.6|53
1653404850000|2022-05-24 15:07:30|95941.7|95891.7|95935.6|95885.6|95941.7|95904.7|95914.9|95877|54
1653404860000|2022-05-24 15:07:40|95935.9|95885.9|95921.1|95896.1|95936.6|95897.9|95920.4|95884.3|42
1653404870000|2022-05-24 15:07:50|95921.2|95896.2|95923.9|95898.9|95923.9|95898.9|95904.7|95869.2|55
1653404880000|2022-05-24 15:08:00|95923.8|95898.8|95929|95904|95936.9|95905.3|95922.8|95886.6|52
1653404890000|2022-05-24 15:08:10|95928.9|95903.9|95929.1|95904.1|95943.1|95907.9|95922.7|95892.3|64
1653404900000|2022-05-24 15:08:20|95929.9|95904.9|95921.4|95896.4|95942.2|95906.7|95919|95885|63
1653404910000|2022-05-24 15:08:30|95922.1|95897.1|95928.9|95903.9|95942|95904|95921.7|95889.9|51
1653404920000|2022-05-24 15:08:40|95929.1|95904.1|95928.6|95903.6|95934.6|95909.6|95923.6|95898.6|61
1653404930000|2022-05-24 15:08:50|95928.9|95903.9|95932.3|95907.3|95935|95910|95928.1|95903.1|49
1653404940000|2022-05-24 15:09:00|95932.1|95907.1|95935.2|95910.2|95941.7|95916.7|95932.1|95907.1|59
1653404950000|2022-05-24 15:09:10|95935.4|95910.4|95926.9|95901.9|95935.4|95910.4|95925.3|95900.3|58
1653404960000|2022-05-24 15:09:20|95927.2|95902.2|95925|95900|95927.9|95902.9|95920.8|95895.8|61
1653404970000|2022-05-24 15:09:30|95924.6|95899.6|95924.6|95899.6|95937.2|95906.8|95920.1|95875.7|53
1653404980000|2022-05-24 15:09:40|95924.3|95899.3|95914.7|95889.7|95936.9|95904|95914.7|95885.2|61
1653404990000|2022-05-24 15:09:50|95914.4|95889.4|95914.9|95889.9|95919.5|95894.5|95912.8|95887.8|51
1653405000000|2022-05-24 15:10:00|95914.6|95889.6|95913.5|95888.5|95915|95890|95909.7|95884.7|60
1653405010000|2022-05-24 15:10:10|95915|95890|95916.9|95891.9|95933.6|95894.7|95911.7|95876.4|64
1653405020000|2022-05-24 15:10:20|95920.5|95895.5|95944.2|95894.2|95945.8|95911.8|95920.5|95881.7|65
1653405030000|2022-05-24 15:10:30|95945.4|95895.4|95984.2|95959.2|96000.9|95965.2|95939.5|95895.4|76
1653405040000|2022-05-24 15:10:40|95984.3|95959.3|96000.5|95950.5|96005.9|95966.7|95972.3|95933.7|72
1653405050000|2022-05-24 15:10:50|96000.6|95950.6|95991.3|95941.3|96011.3|95972.2|95980.8|95941.3|54
1653405060000|2022-05-24 15:11:00|95993.1|95943.1|95999.3|95949.3|96005.6|95969.7|95979.4|95941|65
1653405070000|2022-05-24 15:11:10|95999.6|95949.6|96000.6|95950.6|96005.9|95968.2|95980.4|95943.1|61
1653405080000|2022-05-24 15:11:20|95999.7|95949.7|96007|95957|96010.1|95973.1|95984.8|95945.1|69
1653405090000|2022-05-24 15:11:30|96006.9|95956.9|96006.9|95956.9|96011.7|95971|95989.8|95947.5|62
1653405100000|2022-05-24 15:11:40|96007.7|95957.7|96004.3|95979.3|96016.3|95981.5|95999.9|95955|55
1653405110000|2022-05-24 15:11:50|96019.5|95969.5|96007.7|95957.7|96022.5|95986|95999.1|95956.4|66
1653405120000|2022-05-24 15:12:00|96006.4|95956.4|96021.3|95971.3|96023|95976.4|95992.3|95953.3|62
1653405130000|2022-05-24 15:12:10|96020.5|95970.5|96015.1|95965.1|96020.5|95979.4|96004.4|95958.3|58
1653405140000|2022-05-24 15:12:20|96015.5|95965.5|96007.9|95957.9|96018.8|95983.1|95987|95949|66
1653405150000|2022-05-24 15:12:30|96008.7|95958.7|95983.8|95958.8|96008.7|95971.8|95983.8|95946.4|71
1653405160000|2022-05-24 15:12:40|95984.3|95959.3|95988.3|95963.3|96002.4|95963.8|95983.7|95947.2|56
1653405170000|2022-05-24 15:12:50|96000.1|95950.1|96011.8|95961.8|96015.6|95974.4|95995.3|95949.2|65
1653405180000|2022-05-24 15:13:00|96010.5|95960.5|96030.3|95980.3|96030.3|95991.1|96001.6|95960.2|67
1653405190000|2022-05-24 15:13:10|96030.4|95980.4|96061|96011|96061|96023.6|96021.5|95979.9|62
1653405200000|2022-05-24 15:13:20|96062.1|96012.1|96053.4|96003.4|96064.2|96023.4|96048.4|96003.1|56
1653405210000|2022-05-24 15:13:30|96053.2|96003.2|96039.2|96014.2|96053.9|96016.2|96036.9|95997.9|60
1653405220000|2022-05-24 15:13:40|96052|96002|96043.2|95993.2|96053.6|96005|96029.9|95991.6|48
1653405230000|2022-05-24 15:13:50|96042.9|95992.9|96031.4|95981.4|96043.7|95999.1|96020.3|95981.1|57
1653405240000|2022-05-24 15:14:00|96032.9|95982.9|96019.2|95994.2|96035.6|95995.5|96016.3|95982.9|54
1653405250000|2022-05-24 15:14:10|96017.7|95992.7|96018|95993|96027.2|95993.6|96012.1|95976.1|58
1653405260000|2022-05-24 15:14:20|96017.9|95992.9|96040.4|95990.4|96047.2|96008.8|96017.6|95981.1|57
1653405270000|2022-05-24 15:14:30|96026.2|96001.2|96037.1|96012.1|96045.1|96012.1|96026.2|95993.2|54
1653405280000|2022-05-24 15:14:40|96037|96012|96029.4|96004.4|96049.5|96012|96028.6|95990.5|50
1653405290000|2022-05-24 15:14:50|96029.5|96004.5|96026.5|96001.5|96043.9|96006.1|96026.5|95991.3|38
1653405300000|2022-05-24 15:15:00|96026|96001|96018.7|95993.7|96039.6|96004.5|96010.9|95980.8|69
1653405310000|2022-05-24 15:15:10|96017.6|95992.6|96008.2|95983.2|96022.3|95992.6|96005.2|95967.5|54
1653405320000|2022-05-24 15:15:20|96008.5|95983.5|96018.5|95993.5|96032.3|95995.3|96008.4|95979.5|57
1653405330000|2022-05-24 15:15:30|96031.3|95981.3|96011.4|95986.4|96031.9|95995.2|96010.6|95972.2|49
1653405340000|2022-05-24 15:15:40|96012.1|95987.1|96003.5|95978.5|96023.7|95987.1|96003.5|95966|47
1653405350000|2022-05-24 15:15:50|96004.1|95979.1|96016.6|95966.6|96023.4|95986.9|96004.1|95965.7|47
1653405360000|2022-05-24 15:16:00|96016.7|95966.7|95975.4|95950.4|96017|95982.2|95971|95946|60
1653405370000|2022-05-24 15:16:10|95975.3|95950.3|95985.7|95935.7|95989.2|95952.8|95973.1|95933.1|59
1653405380000|2022-05-24 15:16:20|95985.5|95935.5|95963.2|95913.2|95989.9|95952.1|95953.4|95913.2|62
1653405390000|2022-05-24 15:16:30|95950.4|95925.4|95952.4|95902.4|95966.3|95931.4|95940|95902.2|55
1653405400000|2022-05-24 15:16:40|95952.1|95902.1|95959.2|95934.2|95962.5|95934.2|95928.2|95892.7|65
1653405410000|2022-05-24 15:16:50|95959|95934|95988.4|95938.4|95989.1|95951.6|95959|95921.5|60
1653405420000|2022-05-24 15:17:00|95988.1|95938.1|95973.8|95948.8|95988.1|95952.4|95972.1|95935|53
1653405430000|2022-05-24 15:17:10|95974|95949|95969.5|95944.5|95982.4|95949|95968.4|95932.4|50
1653405440000|2022-05-24 15:17:20|95969.8|95944.8|95967.4|95942.4|95988.5|95953.5|95961.3|95925|65
1653405450000|2022-05-24 15:17:30|95968.4|95943.4|95974.4|95924.4|95985.7|95950.6|95961.5|95923.8|46
1653405460000|2022-05-24 15:17:40|95974.3|95924.3|95964.2|95939.2|95976.7|95939.2|95958.5|95921.3|42
1653405470000|2022-05-24 15:17:50|95964.3|95939.3|95973.5|95948.5|95982.7|95950.6|95964.3|95930.7|56
1653405480000|2022-05-24 15:18:00|95973.8|95948.8|95972|95947|95984.9|95954.9|95969.9|95934.4|64
1653405490000|2022-05-24 15:18:10|95970.6|95945.6|95976.1|95951.1|95993.1|95955.6|95968.2|95940.8|56
1653405500000|2022-05-24 15:18:20|95975.6|95950.6|95980.3|95955.3|95992.7|95955.6|95975.6|95940.4|56
1653405510000|2022-05-24 15:18:30|95981.7|95956.7|95983.2|95958.2|95997.3|95963.1|95981.5|95946.4|49
1653405520000|2022-05-24 15:18:40|95983.9|95958.9|95982.2|95957.2|95998.2|95961.6|95981.2|95948.2|54
1653405530000|2022-05-24 15:18:50|95981.4|95956.4|95987.7|95962.7|95994.8|95964.2|95981.1|95944.8|58
1653405540000|2022-05-24 15:19:00|95988|95963|95988.7|95963.7|95998.7|95965.4|95985.7|95948.3|59
1653405550000|2022-05-24 15:19:10|95987.9|95962.9|95985.8|95960.8|95988.1|95963.1|95981.8|95956.8|56
1653405560000|2022-05-24 15:19:20|95985.6|95960.6|95984.8|95959.8|95998.4|95966.8|95984|95946.9|63
1653405570000|2022-05-24 15:19:30|95984.7|95959.7|95997|95947|95998|95961.2|95983.1|95944.6|49
1653405580000|2022-05-24 15:19:40|95987.6|95962.6|95989|95964|96000.7|95967.7|95984.9|95948.6|60
1653405590000|2022-05-24 15:19:50|95987|95962|95992.7|95942.7|95996.8|95963.7|95978.4|95941.2|53
1653405600000|2022-05-24 15:20:00|95991.8|95941.8|95985.1|95960.1|95996.2|95965.9|95975|95938|66
1653405610000|2022-05-24 15:20:10|95986.2|95961.2|96002.3|95977.3|96011.9|95977.4|95985.7|95947|63
1653405620000|2022-05-24 15:20:20|96001.2|95976.2|96073.9|96023.9|96078.9|96037.7|96001.2|95976.2|79
1653405630000|2022-05-24 15:20:30|96072.6|96022.6|96077.3|96052.3|96100.7|96058.3|96064.6|96022.6|75
1653405640000|2022-05-24 15:20:40|96077.5|96052.5|96089|96039|96090.6|96053.3|96074|96037.2|60
1653405650000|2022-05-24 15:20:50|96075.5|96050.5|96084.4|96059.4|96091|96064.1|96075|96036.6|55
1653405660000|2022-05-24 15:21:00|96084.3|96059.3|96082.3|96057.3|96086.4|96061.4|96074.9|96049.9|62
1653405670000|2022-05-24 15:21:10|96083.7|96058.7|96082|96057|96093.8|96063.8|96078.2|96043.7|64
1653405680000|2022-05-24 15:21:20|96083.7|96058.7|96080.8|96055.8|96083.7|96058.7|96077.5|96052.5|53
1653405690000|2022-05-24 15:21:30|96080.7|96055.7|96071.4|96046.4|96081|96056|96068.9|96043.9|56
1653405700000|2022-05-24 15:21:40|96071.2|96046.2|96072.2|96047.2|96073.7|96048.7|96064|96039|49
1653405710000|2022-05-24 15:21:50|96073.4|96048.4|96065.6|96040.6|96085.5|96049.3|96065.3|96034.4|58
1653405720000|2022-05-24 15:22:00|96066.1|96041.1|96060.6|96035.6|96066.1|96041.1|96060.6|96035.6|56
1653405730000|2022-05-24 15:22:10|96060.8|96035.8|96030.6|96005.6|96061.2|96036.2|96027.9|95989.5|62
1653405740000|2022-05-24 15:22:20|96028.4|96003.4|96035.4|96010.4|96046.6|96012.3|96028.4|95995.3|69
1653405750000|2022-05-24 15:22:30|96034.2|96009.2|96035.3|96010.3|96039.4|96014.4|96033.2|96008.2|60
1653405760000|2022-05-24 15:22:40|96035.1|96010.1|96035.1|96010.1|96037.8|96012.8|96030.2|96005.2|62
1653405770000|2022-05-24 15:22:50|96034.8|96009.8|96036.6|96011.6|96047.7|96016.3|96031.6|95997.7|60
1653405780000|2022-05-24 15:23:00|96036.8|96011.8|96038.9|96013.9|96040.3|96015.3|96033.7|96008.7|52
1653405790000|2022-05-24 15:23:10|96038.8|96013.8|96034.8|96009.8|96038.9|96013.9|96032.1|96007.1|56
1653405800000|2022-05-24 15:23:20|96034.7|96009.7|96039.9|96014.9|96040.8|96015.8|96031.3|96006.3|61
1653405810000|2022-05-24 15:23:30|96039.1|96014.1|96033.9|96008.9|96049.2|96014.3|96033.3|95999.2|53
1653405820000|2022-05-24 15:23:40|96033.5|96008.5|96034.8|96009.8|96037.4|96012.4|96031.5|96006.5|59
1653405830000|2022-05-24 15:23:50|96033.3|96008.3|96035|96010|96037.3|96012.3|96032.4|96007.4|52
1653405840000|2022-05-24 15:24:00|96035.7|96010.7|96034.2|96009.2|96036.3|96011.3|96031.7|96006.7|63
1653405850000|2022-05-24 15:24:10|96034.5|96009.5|96033.9|96008.9|96035.8|96010.8|96030.4|96005.4|64
1653405860000|2022-05-24 15:24:20|96034.7|96009.7|96031.2|96006.2|96035.9|96010.9|96031.2|96006.2|53
1653405870000|2022-05-24 15:24:30|96030.9|96005.9|96004|95979|96034.2|96009.2|95999.6|95970.2|71
1653405880000|2022-05-24 15:24:40|96005.5|95980.5|95974.2|95949.2|96005.5|95980.5|95965.6|95940.6|74
1653405890000|2022-05-24 15:24:50|95974.3|95949.3|95993.5|95968.5|96006|95969.5|95974.3|95949.3|64
1653405900000|2022-05-24 15:25:00|95994.5|95969.5|95994.5|95969.5|95995.8|95970.8|95987.5|95962.5|64
1653405910000|2022-05-24 15:25:10|95993.8|95968.8|95992.2|95967.2|95996.7|95971.7|95990.6|95965.6|60
1653405920000|2022-05-24 15:25:20|95992.4|95967.4|96000.7|95975.7|96016.5|95978.1|95992.4|95964.1|65
1653405930000|2022-05-24 15:25:30|96001.7|95976.7|96002.9|95977.9|96015.5|95984.4|95999|95963.6|58
1653405940000|2022-05-24 15:25:40|96002.7|95977.7|96007.6|95957.6|96019.8|95982.2|95999.1|95949.1|70
1653405950000|2022-05-24 15:25:50|96007|95957|96000.9|95975.9|96016.9|95978|95994.5|95956.1|54
1653405960000|2022-05-24 15:26:00|96001.4|95976.4|95996.2|95971.2|96013|95976.4|95994.8|95950.4|61
1653405970000|2022-05-24 15:26:10|95996.5|95971.5|96000|95975|96003.5|95978.5|95994|95969|53
1653405980000|2022-05-24 15:26:20|96000.2|95975.2|95987.2|95962.2|96002.8|95976.4|95987.2|95948.1|42
1653405990000|2022-05-24 15:26:30|95987.3|95962.3|95995.6|95945.6|96006.8|95966.4|95982.2|95945.6|63
1653406000000|2022-05-24 15:26:40|95998.5|95948.5|95994.4|95944.4|95998.5|95961.1|95977.8|95944.4|59
1653406010000|2022-05-24 15:26:50|95995.2|95945.2|95984.4|95959.4|95996.7|95960.4|95974.2|95936.8|56
1653406020000|2022-05-24 15:27:00|95984.5|95959.5|95979.8|95929.8|95989.6|95959.5|95975.6|95929.8|44
1653406030000|2022-05-24 15:27:10|95971.5|95921.5|95953.9|95928.9|95985.1|95939.5|95950.7|95912.3|63
1653406040000|2022-05-24 15:27:20|95954.2|95929.2|95951.5|95926.5|95968.1|95930.1|95951.5|95913.8|50
1653406050000|2022-05-24 15:27:30|95951.2|95926.2|95947.4|95922.4|95962.2|95927.8|95939.9|95902.1|59
1653406060000|2022-05-24 15:27:40|95948.1|95923.1|95948.1|95923.1|95949.9|95924.9|95944.4|95919.4|52
1653406070000|2022-05-24 15:27:50|95948.9|95923.9|95944.6|95919.6|95948.9|95923.9|95935.3|95910.3|52
1653406080000|2022-05-24 15:28:00|95944.2|95919.2|95941.8|95916.8|95947.9|95922.9|95940.4|95915.4|48
1653406090000|2022-05-24 15:28:10|95941.5|95916.5|95934.2|95909.2|95944.9|95919.9|95932.2|95894.3|50
1653406100000|2022-05-24 15:28:20|95935|95910|95939|95914|95953|95915.7|95935|95900.3|51
1653406110000|2022-05-24 15:28:30|95939.9|95914.9|95939.3|95914.3|95939.9|95914.9|95935.2|95910.2|47
1653406120000|2022-05-24 15:28:40|95938.8|95913.8|95941.7|95916.7|95960.5|95920.7|95938.8|95906.1|55
1653406130000|2022-05-24 15:28:50|95944|95919|95949.1|95924.1|95969.6|95924.6|95943.3|95907|55
1653406140000|2022-05-24 15:29:00|95949.2|95924.2|95945.8|95920.8|95968.5|95924.2|95944.8|95909.2|59
1653406150000|2022-05-24 15:29:10|95945.7|95920.7|95941.3|95916.3|95952.1|95920.7|95934.1|95884.1|64
1653406160000|2022-05-24 15:29:20|95941.1|95916.1|95958.4|95908.4|95959.7|95922.3|95933.8|95898.4|58
1653406170000|2022-05-24 15:29:30|95958.7|95908.7|95956.6|95906.6|95959.4|95917.3|95941.2|95903.1|57
1653406180000|2022-05-24 15:29:40|95956.7|95906.7|95956.7|95906.7|95960|95910|95954.3|95904.3|46
1653406190000|2022-05-24 15:29:50|95958.1|95908.1|95942.4|95917.4|95959.5|95918.8|95941.6|95904.9|59
1653406200000|2022-05-24 15:30:00|95942.3|95917.3|95941.6|95891.6|95959|95918.8|95933.6|95889.8|68
1653406210000|2022-05-24 15:30:10|95942.4|95892.4|95943|95893|95948.3|95911.1|95931.7|95885|68
1653406220000|2022-05-24 15:30:20|95943.3|95893.3|95932.2|95907.2|95945.3|95907.2|95926.1|95886.8|64
1653406230000|2022-05-24 15:30:30|95932.5|95907.5|95928.6|95903.6|95940|95907.5|95925.8|95888|63
1653406240000|2022-05-24 15:30:40|95925.7|95900.7|95929.4|95904.4|95937.3|95905.5|95921.8|95887.3|53
1653406250000|2022-05-24 15:30:50|95929.2|95904.2|95923|95898|95937.6|95904.5|95921.5|95885.7|60
1653406260000|2022-05-24 15:31:00|95921.5|95896.5|95925.4|95900.4|95927.9|95902.9|95921.3|95896.3|58
1653406270000|2022-05-24 15:31:10|95925.1|95900.1|95925.7|95900.7|95938|95904.8|95924.8|95885.2|36
1653406280000|2022-05-24 15:31:20|95924.8|95899.8|95921.9|95896.9|95925.9|95900.9|95919.2|95894.2|37
1653406290000|2022-05-24 15:31:30|95921.1|95896.1|95923.8|95898.8|95927.3|95902.3|95920.4|95895.4|51
1653406300000|2022-05-24 15:31:40|95923.2|95898.2|95949.5|95899.5|95951.2|95914.9|95922.8|95897.8|46
1653406310000|2022-05-24 15:31:50|95949.4|95899.4|95929.9|95904.9|95949.4|95911.3|95929.9|95894.7|60
1653406320000|2022-05-24 15:32:00|95930.1|95905.1|95974.5|95924.5|95974.5|95929.4|95926.5|95891.6|77
1653406330000|2022-05-24 15:32:10|95961.9|95936.9|95982.7|95932.7|95984.1|95936.9|95961.9|95926.3|63
1653406340000|2022-05-24 15:32:20|95983.4|95933.4|95997.9|95947.9|95997.9|95949.1|95971.6|95932.7|47
1653406350000|2022-05-24 15:32:30|95997.1|95947.1|96003.4|95953.4|96004.4|95964.1|95985|95937.9|61
1653406360000|2022-05-24 15:32:40|95989.6|95964.6|95994.3|95969.3|96009|95973.9|95989.1|95945|65
1653406370000|2022-05-24 15:32:50|95994.2|95969.2|95994.9|95969.9|96011.7|95973.6|95993.7|95958.7|65
1653406380000|2022-05-24 15:33:00|95993.7|95968.7|96008.1|95958.1|96008.1|95974.6|95988.8|95952.5|66
1653406390000|2022-05-24 15:33:10|96007.8|95957.8|95997.1|95972.1|96010|95975.7|95995.4|95956|57
1653406400000|2022-05-24 15:33:20|95997.3|95972.3|96013.3|95963.3|96018.6|95979.5|95995.6|95949.7|64
1653406410000|2022-05-24 15:33:30|96013.4|95963.4|96002|95977|96014.4|95979.9|96001.7|95963.3|56
1653406420000|2022-05-24 15:33:40|96003.4|95978.4|95996.7|95971.7|96013|95978.4|95995.8|95961.1|62
1653406430000|2022-05-24 15:33:50|95995.6|95970.6|95914.7|95864.7|96007.3|95982.3|95914.7|95864.7|72
1653406440000|2022-05-24 15:34:00|95895.2|95845.2|95900.5|95850.5|95902.7|95852.7|95842.6|95792.6|75
1653406450000|2022-05-24 15:34:10|95899.1|95849.1|95915.6|95865.6|95916.6|95866.6|95887.6|95837.6|67
1653406460000|2022-05-24 15:34:20|95913.4|95863.4|95911.6|95861.6|95915.6|95865.6|95902.5|95852.5|60
1653406470000|2022-05-24 15:34:30|95911|95861|95902.9|95852.9|95911.6|95861.6|95900.7|95850.7|62
1653406480000|2022-05-24 15:34:40|95903.5|95853.5|95897.4|95847.4|95903.9|95853.9|95897.4|95847.4|64
1653406490000|2022-05-24 15:34:50|95898.3|95848.3|95894.6|95844.6|95901.7|95851.7|95890.9|95840.9|59
1653406500000|2022-05-24 15:35:00|95894.3|95844.3|95890.6|95840.6|95895.9|95850.7|95873.6|95835.8|63
1653406510000|2022-05-24 15:35:10|95891|95841|95907.7|95857.7|95909.3|95869.7|95879.1|95838.5|62
1653406520000|2022-05-24 15:35:20|95907.5|95857.5|95909.4|95859.4|95913.6|95870.9|95895.5|95854.8|59
1653406530000|2022-05-24 15:35:30|95908.6|95858.6|95909.5|95859.5|95913.8|95876|95900.9|95858.2|60
1653406540000|2022-05-24 15:35:40|95910.8|95860.8|95910.6|95860.6|95913.8|95876.1|95892.8|95846.2|52
1653406550000|2022-05-24 15:35:50|95909.8|95859.8|95907.4|95882.4|95918.8|95882.4|95902.9|95858.4|47
1653406560000|2022-05-24 15:36:00|95908.1|95883.1|95921.4|95896.4|95932.4|95897.9|95908.1|95872.2|67
1653406570000|2022-05-24 15:36:10|95921.1|95896.1|95930.3|95905.3|95930.6|95905.6|95919.8|95894.8|58
1653406580000|2022-05-24 15:36:20|95929.5|95904.5|95956.4|95906.4|95959.5|95918.2|95925|95891|60
1653406590000|2022-05-24 15:36:30|95948.5|95923.5|95980.7|95930.7|95983|95942.3|95948.5|95913.9|56
1653406600000|2022-05-24 15:36:40|95983.2|95933.2|96010.5|95960.5|96012.8|95974.2|95982.1|95932.1|65
1653406610000|2022-05-24 15:36:50|96010.8|95960.8|96010.7|95960.7|96020|95984.9|95997.3|95960|63
1653406620000|2022-05-24 15:37:00|96011.1|95961.1|96028.9|95978.9|96029.2|95984.2|96003|95961.1|51
1653406630000|2022-05-24 15:37:10|96016.4|95991.4|96029.8|95979.8|96038.9|95991.4|96013.4|95975.9|64
1653406640000|2022-05-24 15:37:20|96014.1|95989.1|96022.8|95972.8|96032.4|95989.1|96014.1|95970.9|53
1653406650000|2022-05-24 15:37:30|96021.6|95971.6|95999|95974|96021.9|95983.5|95997.6|95962.7|53
1653406660000|2022-05-24 15:37:40|95998.8|95973.8|96008.2|95983.2|96010.1|95985.1|95997|95972|46
1653406670000|2022-05-24 15:37:50|96006.5|95981.5|95990.2|95965.2|96013.6|95984.2|95989.6|95956.6|64
1653406680000|2022-05-24 15:38:00|95990.1|95965.1|95990.1|95965.1|95991|95966|95987.8|95962.8|54
1653406690000|2022-05-24 15:38:10|95989|95964|95993.5|95968.5|96015.2|95970.9|95985.4|95955.7|63
1653406700000|2022-05-24 15:38:20|95991.9|95966.9|96007.1|95982.1|96007.1|95982.1|95987.4|95962.4|28
1653406710000|2022-05-24 15:38:30|96007.5|95982.5|95999.3|95974.3|96021.4|95984.7|95996.4|95965.4|70
1653406720000|2022-05-24 15:38:40|96000.1|95975.1|96006.6|95981.6|96013.2|95988.2|96000|95975|60
1653406730000|2022-05-24 15:38:50|96006.2|95981.2|96002.6|95977.6|96026.6|95986.7|95999.4|95969.4|57
1653406740000|2022-05-24 15:39:00|96003.8|95978.8|96005.6|95980.6|96016|95991|96001.3|95976.3|56
1653406750000|2022-05-24 15:39:10|96006.2|95981.2|95999.6|95974.6|96016.2|95981.2|95995|95954.6|51
1653406760000|2022-05-24 15:39:20|95998.8|95973.8|96000.6|95975.6|96002.4|95977.4|95996|95971|44
1653406770000|2022-05-24 15:39:30|96000.8|95975.8|95998|95973|96002.5|95977.5|95994.3|95969.3|55
1653406780000|2022-05-24 15:39:40|95997.4|95972.4|95996.5|95971.5|96000.5|95975.5|95995.2|95970.2|40
1653406790000|2022-05-24 15:39:50|95996.8|95971.8|95997.4|95972.4|96006|95981|95996.5|95971.5|33
1653406800000|2022-05-24 15:40:00|95997.9|95972.9|95997.9|95972.9|96005.7|95980.7|95994.1|95969.1|55
1653406810000|2022-05-24 15:40:10|95996.9|95971.9|95998.3|95973.3|96006.2|95981.2|95994.9|95969.9|57
1653406820000|2022-05-24 15:40:20|95997.8|95972.8|95996.7|95971.7|96002.9|95977.9|95995.6|95970.6|43
1653406830000|2022-05-24 15:40:30|95996.5|95971.5|96022.2|95972.2|96022.2|95987|95993.7|95968.7|62
1653406840000|2022-05-24 15:40:40|96026.1|95976.1|96036.9|95986.9|96037.5|95998.5|96004.4|95973.3|68
1653406850000|2022-05-24 15:40:50|96037.4|95987.4|96046.3|95996.3|96049.2|96001.6|96018.2|95982.1|64
1653406860000|2022-05-24 15:41:00|96047.6|95997.6|96033.5|96008.5|96047.8|96009.2|96026.1|95986.4|61
1653406870000|2022-05-24 15:41:10|96033.2|96008.2|96034.7|96009.7|96054.7|96014.1|96031.8|95997.2|58
1653406880000|2022-05-24 15:41:20|96035.6|96010.6|96023.6|95998.6|96043.6|96012.1|96019.2|95991.6|70
1653406890000|2022-05-24 15:41:30|96022.1|95997.1|96023|95998|96038.6|96006.2|96019.1|95988.6|57
1653406900000|2022-05-24 15:41:40|96022.5|95997.5|96023.5|95998.5|96026|96001|96022.5|95997.5|48
1653406910000|2022-05-24 15:41:50|96024.3|95999.3|96016.9|95966.9|96024.5|95999.5|96007.1|95966.8|78
1653406920000|2022-05-24 15:42:00|96017.1|95967.1|96007.3|95982.3|96023.2|95985.8|96004.4|95966.8|73
1653406930000|2022-05-24 15:42:10|96007.7|95982.7|96026.7|95976.7|96031.9|95994.5|96007.7|95968.2|60
1653406940000|2022-05-24 15:42:20|96026.4|95976.4|96025.4|96000.4|96039.5|96000.9|96010.2|95969.5|56
1653406950000|2022-05-24 15:42:30|96025.7|96000.7|96024.3|95999.3|96045.6|96008.6|96017.4|95982.1|58
1653406960000|2022-05-24 15:42:40|96024.2|95999.2|96022|95997|96039.6|96000.6|96020.3|95979.6|61
1653406970000|2022-05-24 15:42:50|96021.6|95996.6|95998.7|95973.7|96022|95997|95996.1|95960.9|54
1653406980000|2022-05-24 15:43:00|95999.1|95974.1|96005|95955|96005|95977.3|95986.2|95949.1|60
1653406990000|2022-05-24 15:43:10|96000.4|95950.4|95989.8|95964.8|96017.7|95967.7|95987.5|95941.5|67
1653407000000|2022-05-24 15:43:20|95990.3|95965.3|95968.8|95943.8|96011.3|95965.6|95968.8|95943.8|64
1653407010000|2022-05-24 15:43:30|95972.1|95947.1|95977.5|95927.5|95988.9|95948.9|95963.7|95922.2|54
1653407020000|2022-05-24 15:43:40|95978.3|95928.3|95968.8|95918.8|95978.4|95928.4|95961.5|95911.5|50
1653407030000|2022-05-24 15:43:50|95967.4|95917.4|95938.1|95913.1|95967.4|95932.2|95938|95900.6|55
1653407040000|2022-05-24 15:44:00|95938.9|95913.9|95936.9|95911.9|95949.3|95915.2|95935.7|95885.9|55
1653407050000|2022-05-24 15:44:10|95937.3|95912.3|95923.5|95898.5|95958.6|95918.4|95923.5|95885.6|58
1653407060000|2022-05-24 15:44:20|95923.1|95898.1|95928|95878|95933.2|95903.3|95916.6|95877.9|75
1653407070000|2022-05-24 15:44:30|95931.4|95881.4|95924.6|95874.6|95931.4|95896|95906.4|95869.7|49
1653407080000|2022-05-24 15:44:40|95924.3|95874.3|95907.3|95882.3|95924.9|95886.8|95904.5|95866.9|46
1653407090000|2022-05-24 15:44:50|95908.4|95883.4|95917.5|95867.5|95921.1|95884|95903.8|95865.7|50
1653407100000|2022-05-24 15:45:00|95917.3|95867.3|95892.7|95842.7|95923|95880.6|95878.4|95838.5|72
1653407110000|2022-05-24 15:45:10|95892.6|95842.6|95893.3|95843.3|95897.5|95847.5|95891.9|95841.9|65
1653407120000|2022-05-24 15:45:20|95893.9|95843.9|95893.2|95843.2|95899.5|95862.3|95868.9|95828.9|68
1653407130000|2022-05-24 15:45:30|95892.9|95842.9|95889.9|95864.9|95901.3|95864.9|95878.4|95840.4|56
1653407140000|2022-05-24 15:45:40|95888.1|95863.1|95926.9|95876.9|95926.9|95889.1|95882.1|95847.1|63
1653407150000|2022-05-24 15:45:50|95915.9|95890.9|95954.1|95904.1|95955.6|95917.2|95915.9|95874.7|67
1653407160000|2022-05-24 15:46:00|95954.4|95904.4|95949.2|95899.2|95956.6|95906.6|95947.9|95897.9|49
1653407170000|2022-05-24 15:46:10|95950.8|95900.8|95935.4|95910.4|95951.1|95910.4|95923.6|95883.6|57
1653407180000|2022-05-24 15:46:20|95933.5|95908.5|95956.1|95906.1|95964.7|95914.7|95930|95885.4|54
1653407190000|2022-05-24 15:46:30|95953|95903|95941.1|95891.1|95953|95909|95925.9|95888.9|55
1653407200000|2022-05-24 15:46:40|95944.7|95894.7|95929.5|95904.5|95948|95906.1|95928.8|95891.5|39
1653407210000|2022-05-24 15:46:50|95929.9|95904.9|95943.9|95893.9|95944.4|95909.1|95924.9|95891.7|50
1653407220000|2022-05-24 15:47:00|95944.1|95894.1|95894.7|95844.7|95946.3|95903.8|95894.7|95844.7|70
1653407230000|2022-05-24 15:47:10|95895|95845|95895.6|95845.6|95898.8|95854.6|95879|95841.1|65
1653407240000|2022-05-24 15:47:20|95895.4|95845.4|95879.7|95854.7|95907.4|95857.4|95876.6|95837.9|65
1653407250000|2022-05-24 15:47:30|95879.1|95854.1|95820.3|95770.3|95914|95864|95812.9|95739.3|66
1653407260000|2022-05-24 15:47:40|95820.2|95770.2|95914.3|95864.3|95974.6|95879.3|95820.2|95770.2|76
1653407270000|2022-05-24 15:47:50|95914.1|95864.1|95896.7|95846.7|95938.9|95888.9|95887.3|95846.7|78
1653407280000|2022-05-24 15:48:00|95897.2|95847.2|95861.4|95811.4|95897.2|95847.2|95860.1|95810.1|64
1653407290000|2022-05-24 15:48:10|95861.5|95811.5|95861.2|95811.2|95864.9|95814.9|95854|95804|59
1653407300000|2022-05-24 15:48:20|95860.3|95810.3|95840.7|95790.7|95864.1|95814.1|95833.1|95789.1|60
1653407310000|2022-05-24 15:48:30|95841.6|95791.6|95840.8|95790.8|95845.2|95805.3|95827.5|95788|47
1653407320000|2022-05-24 15:48:40|95840.5|95790.5|95828|95803|95841.5|95803.1|95826.7|95787|44
1653407330000|2022-05-24 15:48:50|95828.4|95803.4|95838.2|95788.2|95846.8|95805.2|95826.7|95787.1|55
1653407340000|2022-05-24 15:49:00|95839.1|95789.1|95823.8|95798.8|95840.9|95804.5|95820.7|95783.4|47
1653407350000|2022-05-24 15:49:10|95823.7|95798.7|95821.8|95796.8|95824.3|95799.3|95820|95795|45
1653407360000|2022-05-24 15:49:20|95821.1|95796.1|95794.5|95744.5|95831.4|95796.1|95766.7|95716.7|71
1653407370000|2022-05-24 15:49:30|95796.2|95746.2|95817|95767|95829.2|95782.4|95788.7|95742.9|73
1653407380000|2022-05-24 15:49:40|95816.6|95766.6|95820.8|95770.8|95829.3|95779.3|95816.2|95766.2|55
1653407390000|2022-05-24 15:49:50|95821|95771|95812.4|95762.4|95822.9|95775.8|95800.8|95760.2|50
1653407400000|2022-05-24 15:50:00|95813|95763|95805.4|95780.4|95821.7|95785.8|95800.6|95761.6|66
1653407410000|2022-05-24 15:50:10|95804.6|95779.6|95831.7|95781.7|95832|95794|95801.1|95766|70
1653407420000|2022-05-24 15:50:20|95833.2|95783.2|95814.5|95764.5|95833.2|95794.9|95804.1|95764.5|58
1653407430000|2022-05-24 15:50:30|95813.8|95763.8|95789.7|95764.7|95815.7|95780.2|95789|95760.3|57
1653407440000|2022-05-24 15:50:40|95789.8|95764.8|95802.9|95752.9|95813.8|95777.7|95788.7|95743.9|70
1653407450000|2022-05-24 15:50:50|95803.4|95753.4|95794.7|95769.7|95816.2|95777.8|95787.7|95748.6|70
1653407460000|2022-05-24 15:51:00|95794.6|95769.6|95808.7|95758.7|95810.7|95779.2|95789.3|95750.8|60
1653407470000|2022-05-24 15:51:10|95808.6|95758.6|95795.7|95770.7|95808.6|95771.1|95794.3|95758|37
1653407480000|2022-05-24 15:51:20|95795.9|95770.9|95787.9|95762.9|95795.9|95770.9|95787.4|95762.4|43
1653407490000|2022-05-24 15:51:30|95788.5|95763.5|95791.2|95766.2|95791.2|95766.2|95785.5|95760.5|56
1653407500000|2022-05-24 15:51:40|95790.9|95765.9|95795.1|95770.1|95795.1|95770.1|95787.5|95762.5|52
1653407510000|2022-05-24 15:51:50|95796.1|95771.1|95793.4|95768.4|95803.4|95778.4|95789.2|95764.2|66
1653407520000|2022-05-24 15:52:00|95793.2|95768.2|95799.6|95774.6|95808.1|95775.8|95793.2|95755.1|60
1653407530000|2022-05-24 15:52:10|95800.1|95775.1|95802.1|95777.1|95812.3|95778.1|95795.1|95760.4|58
1653407540000|2022-05-24 15:52:20|95802.3|95777.3|95811|95786|95823.1|95787.4|95800|95770.5|58
1653407550000|2022-05-24 15:52:30|95812|95787|95811|95786|95826.4|95789.6|95807.6|95767.3|60
1653407560000|2022-05-24 15:52:40|95811.7|95786.7|95813.1|95788.1|95813.3|95788.3|95806.6|95781.6|56
1653407570000|2022-05-24 15:52:50|95813.2|95788.2|95812.7|95787.7|95814.9|95789.9|95811|95786|50
1653407580000|2022-05-24 15:53:00|95812.2|95787.2|95826.3|95776.3|95826.5|95788.6|95804.3|95768|50
1653407590000|2022-05-24 15:53:10|95826.4|95776.4|95821.5|95771.5|95827.2|95786.5|95802.2|95765.8|62
1653407600000|2022-05-24 15:53:20|95822|95772|95801.4|95776.4|95824.5|95787.3|95798.4|95762.4|60
1653407610000|2022-05-24 15:53:30|95800.9|95775.9|95806.5|95756.5|95815.7|95777.8|95791.8|95755.8|71
1653407620000|2022-05-24 15:53:40|95806|95756|95785.5|95760.5|95806|95766.1|95784|95747.6|49
1653407630000|2022-05-24 15:53:50|95784.7|95759.7|95782.4|95757.4|95795.4|95759.9|95780.6|95742.7|39
1653407640000|2022-05-24 15:54:00|95783.5|95758.5|95802.8|95752.8|95804.6|95770.2|95783.5|95746.6|54
1653407650000|2022-05-24 15:54:10|95802.7|95752.7|95802.8|95752.8|95806.2|95756.2|95801.5|95751.5|44
1653407660000|2022-05-24 15:54:20|95803|95753|95787.5|95762.5|95803.2|95764.4|95782.1|95743.9|45
1653407670000|2022-05-24 15:54:30|95800.3|95750.3|95784.3|95734.3|95803.4|95764.2|95771.3|95733.7|45
1653407680000|2022-05-24 15:54:40|95785.8|95735.8|95784.6|95734.6|95787.8|95750.6|95765.6|95728.4|59
1653407690000|2022-05-24 15:54:50|95784.9|95734.9|95785.2|95735.2|95785.3|95745|95768.8|95730.2|46
1653407700000|2022-05-24 15:55:00|95785.3|95735.3|95785.8|95760.8|95798.6|95764.3|95767.5|95730.6|59
1653407710000|2022-05-24 15:55:10|95784.5|95759.5|95780.1|95755.1|95788|95763|95780|95755|63
1653407720000|2022-05-24 15:55:20|95780.9|95755.9|95760.7|95735.7|95781.7|95756.7|95760.5|95735.5|59
1653407730000|2022-05-24 15:55:30|95761.1|95736.1|95770.8|95720.8|95778|95740.8|95756.4|95719.2|66
1653407740000|2022-05-24 15:55:40|95770.3|95720.3|95767.5|95717.5|95773.7|95734|95753.5|95716.8|47
1653407750000|2022-05-24 15:55:50|95766.9|95716.9|95769.2|95719.2|95769.2|95719.2|95766.5|95716.5|30
1653407760000|2022-05-24 15:56:00|95762.4|95737.4|95762.4|95737.4|95776.1|95745.8|95761.5|95724.3|38
1653407770000|2022-05-24 15:56:10|95763.3|95738.3|95786.6|95736.6|95789.6|95754.5|95763.3|95732.7|49
1653407780000|2022-05-24 15:56:20|95786.5|95736.5|95773|95748|95787.2|95748.9|95759.7|95732.7|43
1653407790000|2022-05-24 15:56:30|95773.2|95748.2|95776|95751|95785.5|95751.8|95766.6|95733.9|51
1653407800000|2022-05-24 15:56:40|95775.9|95750.9|95767.5|95742.5|95790.9|95750.9|95767.5|95728.5|25
1653407810000|2022-05-24 15:56:50|95765.3|95740.3|95758.4|95733.4|95777.3|95740.4|95756.5|95717.6|47
1653407820000|2022-05-24 15:57:00|95758|95733|95767|95717|95768.4|95734|95750.6|95710.7|58
1653407830000|2022-05-24 15:57:10|95752.5|95727.5|95750.8|95725.8|95766.3|95731.2|95748.2|95710.3|44
1653407840000|2022-05-24 15:57:20|95763.2|95713.2|95751.9|95726.9|95763.2|95731.2|95750.7|95712.6|46
1653407850000|2022-05-24 15:57:30|95752|95727|95750.9|95725.9|95758.8|95733.8|95749.9|95724.9|47
1653407860000|2022-05-24 15:57:40|95751.5|95726.5|95751.7|95701.7|95757.8|95727.1|95739.6|95701.7|54
1653407870000|2022-05-24 15:57:50|95751.6|95701.6|95750.9|95700.9|95756.8|95722|95739.2|95700.4|56
1653407880000|2022-05-24 15:58:00|95751.3|95701.3|95744.2|95694.2|95751.3|95712.5|95729.7|95693.1|56
1653407890000|2022-05-24 15:58:10|95744.8|95694.8|95724|95699|95744.9|95706.5|95724|95686.6|43
1653407900000|2022-05-24 15:58:20|95724.2|95699.2|95743.1|95693.1|95747|95708.3|95724.2|95689.8|43
1653407910000|2022-05-24 15:58:30|95743.4|95693.4|95745.1|95695.1|95746.4|95706.6|95730.3|95693|45
1653407920000|2022-05-24 15:58:40|95744.5|95694.5|95742.1|95692.1|95746.7|95709.7|95726.6|95691|44
1653407930000|2022-05-24 15:58:50|95741.4|95691.4|95728.1|95703.1|95746.7|95707.6|95721.8|95689.5|51
1653407940000|2022-05-24 15:59:00|95728.4|95703.4|95717.4|95692.4|95734.1|95709.1|95714.7|95679.4|59
1653407950000|2022-05-24 15:59:10|95717.3|95692.3|95683.5|95658.5|95731.6|95692.8|95682.7|95644.7|56
1653407960000|2022-05-24 15:59:20|95684.4|95659.4|95703.7|95653.7|95704.1|95668.1|95680.4|95641.6|61
1653407970000|2022-05-24 15:59:30|95702.1|95652.1|95724.9|95674.9|95730.4|95691.9|95694|95652.1|72
1653407980000|2022-05-24 15:59:40|95712.2|95687.2|95712.6|95687.6|95714.1|95689.1|95709.3|95684.3|68
1653407990000|2022-05-24 15:59:50|95713|95688|95724.4|95674.4|95725|95688.7|95710.6|95674.4|61
1653408000000|2022-05-24 16:00:00|95724.3|95674.3|95732.2|95682.2|95737.6|95694.1|95719.1|95672.8|67
1653408010000|2022-05-24 16:00:10|95731.6|95681.6|95731.7|95681.7|95732.2|95682.2|95725.3|95675.3|67
1653408020000|2022-05-24 16:00:20|95732.3|95682.3|95736.6|95686.6|95737.1|95699.4|95723.1|95681.2|66
1653408030000|2022-05-24 16:00:30|95736|95686|95766.4|95716.4|95775.2|95731.7|95724.7|95686|74
1653408040000|2022-05-24 16:00:40|95766.3|95716.3|95767.8|95717.8|95769.1|95719.1|95763.7|95713.7|63
1653408050000|2022-05-24 16:00:50|95767.6|95717.6|95785.3|95735.3|95787.8|95748.2|95756|95716.5|65
1653408060000|2022-05-24 16:01:00|95786.1|95736.1|95778.2|95753.2|95793.3|95757|95776.1|95734.8|67
1653408070000|2022-05-24 16:01:10|95779.7|95754.7|95791.7|95741.7|95794|95754.8|95773|95741.3|54
1653408080000|2022-05-24 16:01:20|95791.5|95741.5|95834.5|95784.5|95834.5|95799.1|95785.4|95737.9|68
1653408090000|2022-05-24 16:01:30|95830|95780|95815.4|95790.4|95833.3|95794.2|95814.3|95779|54
1653408100000|2022-05-24 16:01:40|95816.4|95791.4|95796.9|95771.9|95817|95792|95796.6|95761.1|53
1653408110000|2022-05-24 16:01:50|95797.1|95772.1|95794.3|95769.3|95797.2|95772.2|95792.3|95767.3|48
1653408120000|2022-05-24 16:02:00|95794.2|95769.2|95783.9|95758.9|95799|95769.2|95783.9|95748|42
1653408130000|2022-05-24 16:02:10|95785.1|95760.1|95788.8|95763.8|95789.7|95764.7|95783.4|95758.4|56
1653408140000|2022-05-24 16:02:20|95789.2|95764.2|95788.7|95763.7|95794.6|95769.6|95787.8|95762.8|53
1653408150000|2022-05-24 16:02:30|95787.6|95762.6|95787.5|95762.5|95791.5|95766.5|95785.5|95760.5|53
1653408160000|2022-05-24 16:02:40|95786.7|95761.7|95788.4|95763.4|95790.8|95765.8|95786|95761|36
1653408170000|2022-05-24 16:02:50|95788.2|95763.2|95787.6|95762.6|95791.4|95766.4|95787.6|95762.6|43
1653408180000|2022-05-24 16:03:00|95788.3|95763.3|95802.3|95752.3|95803.1|95766.6|95782.7|95751|51
1653408190000|2022-05-24 16:03:10|95802.4|95752.4|95783.4|95758.4|95803|95762.7|95783|95751.5|38
1653408200000|2022-05-24 16:03:20|95783.1|95758.1|95777.2|95752.2|95785|95760|95776.5|95751.5|52
1653408210000|2022-05-24 16:03:30|95778|95753|95790.6|95765.6|95792.4|95767.4|95772.6|95747.6|55
1653408220000|2022-05-24 16:03:40|95789.2|95764.2|95789.2|95764.2|95802.3|95774.1|95788.2|95752.1|50
1653408230000|2022-05-24 16:03:50|95789.3|95764.3|95795.3|95745.3|95795.7|95766.8|95782.2|95744.7|45
1653408240000|2022-05-24 16:04:00|95796.9|95746.9|95785|95760|95796.9|95760|95780.5|95743.1|51
1653408250000|2022-05-24 16:04:10|95783|95758|95780.2|95755.2|95783|95758|95776.8|95751.8|48
1653408260000|2022-05-24 16:04:20|95780.8|95755.8|95780.9|95755.9|95782|95757|95778.7|95753.7|41
1653408270000|2022-05-24 16:04:30|95781.6|95756.6|95781.4|95756.4|95783.1|95758.1|95776.4|95751.4|47
1653408280000|2022-05-24 16:04:40|95781.5|95756.5|95781.1|95756.1|95782.6|95757.6|95779.3|95754.3|34
1653408290000|2022-05-24 16:04:50|95781.6|95756.6|95748.3|95723.3|95782.2|95757.2|95748.3|95723.3|63
1653408300000|2022-05-24 16:05:00|95748|95723|95741|95716|95759.5|95725.3|95740.7|95705.2|67
1653408310000|2022-05-24 16:05:10|95741.1|95716.1|95736|95711|95741.4|95716.4|95735.2|95710.2|66
1653408320000|2022-05-24 16:05:20|95736.2|95711.2|95732.5|95707.5|95737.8|95712.8|95731.2|95706.2|55
1653408330000|2022-05-24 16:05:30|95732.3|95707.3|95726.7|95701.7|95744.3|95707.3|95726.4|95692|56
1653408340000|2022-05-24 16:05:40|95726.9|95701.9|95725.2|95700.2|95727.5|95702.5|95724.2|95699.2|53
1653408350000|2022-05-24 16:05:50|95725.4|95700.4|95722.3|95697.3|95738.5|95704.1|95722.3|95687.5|45
1653408360000|2022-05-24 16:06:00|95722.6|95697.6|95726.5|95701.5|95726.5|95701.5|95722.5|95697.5|42
1653408370000|2022-05-24 16:06:10|95726.8|95701.8|95725.1|95700.1|95738.5|95703.1|95722.6|95686.2|47
1653408380000|2022-05-24 16:06:20|95725.3|95700.3|95724.8|95699.8|95737.4|95702.1|95722.6|95687|47
1653408390000|2022-05-24 16:06:30|95724.7|95699.7|95732.2|95682.2|95733.6|95699.7|95718.3|95680.6|59
1653408400000|2022-05-24 16:06:40|95731.7|95681.7|95719.2|95669.2|95731.9|95695.4|95704.7|95667.5|70
1653408410000|2022-05-24 16:06:50|95704.6|95679.6|95708.2|95683.2|95718.7|95686|95699.5|95665.7|65
1653408420000|2022-05-24 16:07:00|95707.4|95682.4|95704.3|95679.3|95708.3|95683.3|95704|95679|49
1653408430000|2022-05-24 16:07:10|95703.7|95678.7|95704.9|95679.9|95707.8|95682.8|95702.1|95677.1|64
1653408440000|2022-05-24 16:07:20|95705.5|95680.5|95714.7|95689.7|95714.7|95689.7|95703|95678|56
1653408450000|2022-05-24 16:07:30|95715|95690|95721.4|95696.4|95737.5|95697.6|95714.5|95678.6|69
1653408460000|2022-05-24 16:07:40|95721.1|95696.1|95720.7|95695.7|95734.6|95696.4|95719.4|95681.5|69
1653408470000|2022-05-24 16:07:50|95720.4|95695.4|95718|95693|95720.7|95695.7|95715.4|95690.4|61
1653408480000|2022-05-24 16:08:00|95718.1|95693.1|95717.4|95692.4|95718.1|95693.1|95714.4|95689.4|47
1653408490000|2022-05-24 16:08:10|95715.9|95690.9|95700.3|95675.3|95715.9|95690.9|95698.9|95660.8|47
1653408500000|2022-05-24 16:08:20|95700.6|95675.6|95699.4|95674.4|95713|95676|95696.9|95660.3|40
1653408510000|2022-05-24 16:08:30|95698.7|95673.7|95696.1|95671.1|95713.8|95673.7|95695.7|95661.2|30
1653408520000|2022-05-24 16:08:40|95696|95671|95702.1|95652.1|95704.9|95671.3|95689.1|95648.7|54
1653408530000|2022-05-24 16:08:50|95701.8|95651.8|95690.5|95665.5|95704.7|95665.5|95687.7|95651.1|58
1653408540000|2022-05-24 16:09:00|95690.1|95665.1|95697.2|95672.2|95708.2|95672.2|95688.3|95650.4|63
1653408550000|2022-05-24 16:09:10|95696.9|95671.9|95704.1|95679.1|95716.7|95679.1|95696.9|95659.6|63
1653408560000|2022-05-24 16:09:20|95715.7|95665.7|95720.8|95670.8|95720.8|95670.8|95711.8|95661.8|53
1653408570000|2022-05-24 16:09:30|95720.4|95670.4|95713.8|95663.8|95720.4|95676.9|95698.7|95659.8|50
1653408580000|2022-05-24 16:09:40|95714.1|95664.1|95713.8|95663.8|95716.6|95679.7|95699.5|95659.8|44
1653408590000|2022-05-24 16:09:50|95711.1|95661.1|95695|95670|95715.3|95673.4|95692.6|95661.1|56
1653408600000|2022-05-24 16:10:00|95695.2|95670.2|95696.5|95671.5|95713.6|95675.7|95694.4|95659.9|60
1653408610000|2022-05-24 16:10:10|95697.2|95672.2|95703.2|95653.2|95711.5|95672.2|95691.4|95653.2|52
1653408620000|2022-05-24 16:10:20|95703.7|95653.7|95674.7|95649.7|95705.5|95665|95673.4|95638.3|58
1653408630000|2022-05-24 16:10:30|95674.6|95649.6|95685.9|95635.9|95693.4|95649.8|95674.4|95635.9|50
1653408640000|2022-05-24 16:10:40|95687.1|95637.1|95685.8|95635.8|95690.8|95640.8|95685.8|95635.8|42
1653408650000|2022-05-24 16:10:50|95686.2|95636.2|95685.7|95635.7|95686.6|95636.6|95684.8|95634.8|29
1653408660000|2022-05-24 16:11:00|95685.8|95635.8|95689.9|95639.9|95690.1|95640.1|95685.7|95635.7|37
1653408670000|2022-05-24 16:11:10|95690|95640|95689.8|95639.8|95690.7|95640.7|95689.2|95639.2|24
1653408680000|2022-05-24 16:11:20|95690|95640|95675.7|95625.7|95690|95650.7|95672.7|95625.7|53
1653408690000|2022-05-24 16:11:30|95676.3|95626.3|95675.4|95625.4|95678.4|95637.4|95661.6|95624.2|62
1653408700000|2022-05-24 16:11:40|95675.6|95625.6|95668.1|95643.1|95678.5|95643.1|95662.5|95625.6|54
1653408710000|2022-05-24 16:11:50|95668.3|95643.3|95681.2|95631.2|95682.1|95643.8|95668|95630.3|24
1653408720000|2022-05-24 16:12:00|95681.4|95631.4|95666.9|95641.9|95682.9|95645.5|95665.5|95631.2|44
1653408730000|2022-05-24 16:12:10|95666.8|95641.8|95642.8|95617.8|95667.7|95642.7|95642.8|95617.8|64
1653408740000|2022-05-24 16:12:20|95641.3|95616.3|95639.1|95589.1|95649.8|95617|95624.1|95585.8|58
1653408750000|2022-05-24 16:12:30|95638.1|95588.1|95631.5|95581.5|95639.7|95589.7|95631.3|95581.3|58
1653408760000|2022-05-24 16:12:40|95631.3|95581.3|95638.8|95588.8|95640|95601.2|95622.1|95578.3|53
1653408770000|2022-05-24 16:12:50|95638.7|95588.7|95636.8|95586.8|95638.7|95601.6|95624.7|95586.2|44
1653408780000|2022-05-24 16:13:00|95636.5|95586.5|95615.9|95590.9|95636.8|95599.2|95615.8|95581.2|53
1653408790000|2022-05-24 16:13:10|95617.3|95592.3|95609.8|95584.8|95632.4|95592.3|95606.7|95569.5|57
1653408800000|2022-05-24 16:13:20|95609.7|95584.7|95601.3|95576.3|95624.9|95586.7|95601.3|95571.5|63
1653408810000|2022-05-24 16:13:30|95601.4|95576.4|95603.3|95578.3|95603.4|95578.4|95600.6|95575.6|46
1653408820000|2022-05-24 16:13:40|95602.9|95577.9|95600.3|95575.3|95605.5|95580.5|95600.3|95575.3|40
1653408830000|2022-05-24 16:13:50|95600.1|95575.1|95607.6|95557.6|95616|95576.2|95594.4|95555.8|48
1653408840000|2022-05-24 16:14:00|95607.1|95557.1|95607.5|95582.5|95619.6|95582.6|95595.1|95556.4|56
1653408850000|2022-05-24 16:14:10|95607.3|95582.3|95605.4|95580.4|95607.7|95582.7|95604.8|95579.8|45
1653408860000|2022-05-24 16:14:20|95605.1|95580.1|95601.3|95576.3|95607.5|95582.5|95597.2|95572.2|41
1653408870000|2022-05-24 16:14:30|95602.5|95577.5|95636.2|95586.2|95638.1|95593.1|95600.4|95574.3|67
1653408880000|2022-05-24 16:14:40|95625.6|95600.6|95622.1|95597.1|95638.6|95603.3|95622.1|95583.3|67
1653408890000|2022-05-24 16:14:50|95621.7|95596.7|95623.8|95598.8|95635.3|95599.5|95621.7|95584.4|47
1653408900000|2022-05-24 16:15:00|95636.7|95586.7|95628.2|95578.2|95636.7|95600.1|95615.5|95576.9|68
1653408910000|2022-05-24 16:15:10|95629.6|95579.6|95596.9|95571.9|95630|95592.6|95596|95566.7|66
1653408920000|2022-05-24 16:15:20|95596.8|95571.8|95604.1|95579.1|95607.4|95582.4|95596|95571|52
1653408930000|2022-05-24 16:15:30|95604.6|95579.6|95629.7|95604.7|95634.8|95605.2|95604.6|95579.6|64
1653408940000|2022-05-24 16:15:40|95629.9|95604.9|95626.6|95601.6|95630.3|95605.3|95626.5|95601.5|39
1653408950000|2022-05-24 16:15:50|95626.3|95601.3|95606.6|95581.6|95626.8|95601.8|95605.2|95580.2|59
1653408960000|2022-05-24 16:16:00|95617.8|95567.8|95614.8|95564.8|95618.2|95580.3|95599.6|95563.3|66
1653408970000|2022-05-24 16:16:10|95615.4|95565.4|95622|95572|95622|95576.9|95593.5|95561.8|55
1653408980000|2022-05-24 16:16:20|95619.5|95569.5|95658.2|95608.2|95659.6|95609.6|95609.3|95569.5|73
1653408990000|2022-05-24 16:16:30|95658.4|95608.4|95637.6|95612.6|95658.4|95613.2|95637.6|95600.4|67
1653409000000|2022-05-24 16:16:40|95638.1|95613.1|95658.8|95608.8|95661.4|95620.2|95638|95595.6|64
1653409010000|2022-05-24 16:16:50|95658.2|95608.2|95672.3|95622.3|95673.3|95623.3|95658.2|95608.2|71
1653409020000|2022-05-24 16:17:00|95672.9|95622.9|95665.8|95615.8|95673.7|95623.7|95651.5|95601.5|74
1653409030000|2022-05-24 16:17:10|95666.3|95616.3|95667.6|95617.6|95674.2|95624.2|95664.2|95614.2|61
1653409040000|2022-05-24 16:17:20|95666.8|95616.8|95659.8|95634.8|95670.7|95634.8|95655|95613.4|48
1653409050000|2022-05-24 16:17:30|95659.2|95634.2|95669.3|95644.3|95683.2|95645.8|95658.2|95623.9|67
1653409060000|2022-05-24 16:17:40|95669.4|95644.4|95687.8|95637.8|95698.6|95651.5|95669.1|95635.4|72
1653409070000|2022-05-24 16:17:50|95687.9|95637.9|95713|95663|95713.3|95676.1|95685.9|95637.8|68
1653409080000|2022-05-24 16:18:00|95714.3|95664.3|95721.4|95671.4|95724.4|95688.5|95709.5|95659.5|61
1653409090000|2022-05-24 16:18:10|95721.6|95671.6|95718.1|95668.1|95724.9|95687.5|95711.1|95666.2|60
1653409100000|2022-05-24 16:18:20|95718.6|95668.6|95704.6|95679.6|95721.2|95680.2|95703.8|95667.7|50
1653409110000|2022-05-24 16:18:30|95705|95680|95709.5|95684.5|95720.1|95684.5|95704.2|95668.5|41
1653409120000|2022-05-24 16:18:40|95708.6|95683.6|95724.3|95674.3|95727.1|95683.9|95705.9|95670.7|73
1653409130000|2022-05-24 16:18:50|95725.5|95675.5|95720.6|95695.6|95736.3|95696.4|95717.6|95675.5|66
1653409140000|2022-05-24 16:19:00|95721.4|95696.4|95709.3|95684.3|95737.8|95696.7|95709.3|95672.9|70
1653409150000|2022-05-24 16:19:10|95710.4|95685.4|95717.9|95667.9|95722.1|95687.3|95706.1|95667.9|62
1653409160000|2022-05-24 16:19:20|95718.2|95668.2|95715.4|95665.4|95718.9|95678.6|95700|95663.1|56
1653409170000|2022-05-24 16:19:30|95717.7|95667.7|95697.8|95672.8|95719.3|95681.3|95696.9|95667.7|63
1653409180000|2022-05-24 16:19:40|95698.4|95673.4|95694.4|95669.4|95698.4|95673.4|95693.1|95668.1|61
1653409190000|2022-05-24 16:19:50|95707|95657|95705.6|95655.6|95710.8|95670.7|95690.4|95655.1|63
1653409200000|2022-05-24 16:20:00|95706.8|95656.8|95705.7|95680.7|95709.7|95681|95693.7|95656.8|50
1653409210000|2022-05-24 16:20:10|95705.9|95680.9|95705.3|95680.3|95718.8|95683.6|95701|95668.8|58
1653409220000|2022-05-24 16:20:20|95705.4|95680.4|95713.9|95663.9|95714|95680.4|95697.2|95658.2|63
1653409230000|2022-05-24 16:20:30|95712.9|95662.9|95701.8|95676.8|95712.9|95678.1|95695.7|95662.9|50
1653409240000|2022-05-24 16:20:40|95701.5|95676.5|95694.4|95669.4|95704.3|95679.3|95693.9|95668.9|58
1653409250000|2022-05-24 16:20:50|95695.7|95670.7|95694|95669|95696.5|95671.5|95691.7|95666.7|33
1653409260000|2022-05-24 16:21:00|95694.1|95669.1|95705.6|95680.6|95722.3|95682.7|95694.1|95660.2|56
1653409270000|2022-05-24 16:21:10|95705.7|95680.7|95704.1|95679.1|95706|95681|95696.8|95671.8|60
1653409280000|2022-05-24 16:21:20|95703.7|95678.7|95705.8|95680.8|95709.4|95684.4|95701.7|95676.7|63
1653409290000|2022-05-24 16:21:30|95706.2|95681.2|95706.5|95681.5|95724.8|95685.5|95700.1|95674.8|64
1653409300000|2022-05-24 16:21:40|95705.9|95680.9|95718.3|95693.3|95733.1|95696.8|95705|95668|78
1653409310000|2022-05-24 16:21:50|95720.6|95695.6|95716.3|95691.3|95741.7|95703.2|95712.3|95678.7|74
1653409320000|2022-05-24 16:22:00|95716.2|95691.2|95710.7|95685.7|95730.8|95691.2|95709.1|95676.4|74
1653409330000|2022-05-24 16:22:10|95710.8|95685.8|95722.6|95672.6|95726.4|95689.4|95709.3|95672.5|69
1653409340000|2022-05-24 16:22:20|95724.4|95674.4|95715.8|95690.8|95733.2|95695.6|95711.9|95672.5|68
1653409350000|2022-05-24 16:22:30|95728.3|95678.3|95741.8|95691.8|95744.3|95694.3|95718.6|95668.6|74
1653409360000|2022-05-24 16:22:40|95741.3|95691.3|95752.7|95702.7|95752.7|95702.7|95739.4|95689.4|78
1653409370000|2022-05-24 16:22:50|95751.6|95701.6|95763.1|95713.1|95766.7|95716.7|95751.6|95701.6|68
1653409380000|2022-05-24 16:23:00|95761.7|95711.7|95763.5|95713.5|95769.6|95719.6|95758.2|95708.2|55
1653409390000|2022-05-24 16:23:10|95765.6|95715.6|95759.2|95709.2|95765.8|95715.8|95758.6|95708.6|38
1653409400000|2022-05-24 16:23:20|95759|95709|95760.9|95710.9|95763|95723.7|95747.5|95707.9|53
1653409410000|2022-05-24 16:23:30|95760.3|95710.3|95754.7|95704.7|95761.5|95711.5|95752.8|95702.8|46
1653409420000|2022-05-24 16:23:40|95754.8|95704.8|95754.7|95704.7|95759.2|95709.2|95751.9|95701.9|54
1653409430000|2022-05-24 16:23:50|95754.8|95704.8|95736.5|95711.5|95755|95711.8|95734.2|95696.8|40
1653409440000|2022-05-24 16:24:00|95736.9|95711.9|95739.7|95689.7|95748.1|95712|95729.3|95689.1|47
1653409450000|2022-05-24 16:24:10|95738.9|95688.9|95739.2|95689.2|95746.2|95701.7|95726|95686.5|68
1653409460000|2022-05-24 16:24:20|95738.8|95688.8|95725|95675|95739.4|95690.6|95715.6|95674.3|63
1653409470000|2022-05-24 16:24:30|95725.3|95675.3|95726.7|95676.7|95730.7|95680.7|95721.3|95671.3|61
1653409480000|2022-05-24 16:24:40|95727|95677|95737.5|95687.5|95742.5|95701.1|95723.4|95677|64
1653409490000|2022-05-24 16:24:50|95736.8|95686.8|95735.9|95685.9|95737.3|95687.3|95735|95685|48
1653409500000|2022-05-24 16:25:00|95736.7|95686.7|95715.8|95690.8|95741.9|95701.4|95712.2|95675.9|63
1653409510000|2022-05-24 16:25:10|95715.6|95690.6|95721.6|95671.6|95730.4|95692.8|95708.2|95671.6|60
1653409520000|2022-05-24 16:25:20|95720.9|95670.9|95714.5|95664.5|95722.9|95683.7|95699.9|95662.3|70
1653409530000|2022-05-24 16:25:30|95713.3|95663.3|95696.3|95671.3|95714|95675.1|95695.6|95655.2|67
1653409540000|2022-05-24 16:25:40|95696.6|95671.6|95693.2|95668.2|95711.7|95674.3|95693.2|95657.5|49
1653409550000|2022-05-24 16:25:50|95693.4|95668.4|95698.6|95648.6|95706.8|95669.1|95680.7|95646.8|62
1653409560000|2022-05-24 16:26:00|95698.1|95648.1|95675.3|95650.3|95698.4|95658.1|95675.3|95639.5|63
1653409570000|2022-05-24 16:26:10|95675.7|95650.7|95691.2|95641.2|95693.9|95650.7|95675.1|95634.5|58
1653409580000|2022-05-24 16:26:20|95690.9|95640.9|95675.5|95650.5|95691.4|95650.5|95670.7|95632.3|59
1653409590000|2022-05-24 16:26:30|95678.8|95653.8|95704.8|95654.8|95706.7|95666.8|95676|95641.1|76
1653409600000|2022-05-24 16:26:40|95691.4|95666.4|95704.8|95654.8|95707.8|95672.3|95689.5|95650.5|75
1653409610000|2022-05-24 16:26:50|95703.5|95653.5|95712.9|95662.9|95715.5|95669.9|95687.7|95650.9|76
1653409620000|2022-05-24 16:27:00|95711.6|95661.6|95739.1|95689.1|95740.6|95690.6|95711.6|95661.6|72
1653409630000|2022-05-24 16:27:10|95737|95687|95740.8|95690.8|95743.9|95693.9|95732.2|95682.2|63
1653409640000|2022-05-24 16:27:20|95740.6|95690.6|95695.7|95670.7|95740.8|95694|95695.4|95660.6|74
1653409650000|2022-05-24 16:27:30|95697.8|95672.8|95724.5|95674.5|95727.6|95677.6|95697.8|95660.2|67
1653409660000|2022-05-24 16:27:40|95725|95675|95727.5|95677.5|95728.3|95678.3|95724.7|95674.7|43
1653409670000|2022-05-24 16:27:50|95727.8|95677.8|95726.4|95676.4|95733|95683|95722.8|95672.8|62
1653409680000|2022-05-24 16:28:00|95726|95676|95721.1|95671.1|95727.9|95677.9|95721.1|95671.1|39
1653409690000|2022-05-24 16:28:10|95721|95671|95723.7|95673.7|95723.7|95688.8|95708.8|95669.8|56
1653409700000|2022-05-24 16:28:20|95723.9|95673.9|95728.4|95678.4|95732.7|95689.7|95713.3|95673.7|71
1653409710000|2022-05-24 16:28:30|95728.6|95678.6|95734.3|95684.3|95736.9|95696.5|95720.3|95676.9|59
1653409720000|2022-05-24 16:28:40|95733.4|95683.4|95737.1|95687.1|95737.1|95687.1|95730.9|95680.9|59
1653409730000|2022-05-24 16:28:50|95737|95687|95754.8|95704.8|95755.6|95705.6|95737|95687|61
1653409740000|2022-05-24 16:29:00|95753.7|95703.7|95757.9|95707.9|95758.5|95708.5|95752.1|95702.1|50
1653409750000|2022-05-24 16:29:10|95758.3|95708.3|95770|95720|95772.3|95730.3|95748.8|95707.6|53
1653409760000|2022-05-24 16:29:20|95768.3|95718.3|95759.9|95734.9|95773.7|95735.6|95756.7|95715.5|64
1653409770000|2022-05-24 16:29:30|95760.8|95735.8|95777.4|95727.4|95780|95738.5|95760.4|95724.2|56
1653409780000|2022-05-24 16:29:40|95778|95728|95783.2|95733.2|95784.6|95744.2|95767.3|95724.4|55
1653409790000|2022-05-24 16:29:50|95783.3|95733.3|95782.9|95732.9|95783.3|95733.3|95781.2|95731.2|40
1653409800000|2022-05-24 16:30:00|95782.5|95732.5|95766.3|95716.3|95782.5|95739.6|95756.6|95716.3|46
1653409810000|2022-05-24 16:30:10|95752.2|95727.2|95765.7|95715.7|95767.7|95729.7|95752.2|95715.4|49
1653409820000|2022-05-24 16:30:20|95765.8|95715.8|95765.3|95715.3|95768.5|95729.1|95745.4|95709.5|71
1653409830000|2022-05-24 16:30:30|95764.4|95714.4|95768.5|95718.5|95772.9|95730.7|95754.2|95712.1|53
1653409840000|2022-05-24 16:30:40|95769|95719|95768.5|95718.5|95769.5|95719.5|95767.2|95717.2|35
1653409850000|2022-05-24 16:30:50|95769|95719|95773.6|95723.6|95773.6|95736.6|95757.6|95716.6|38
1653409860000|2022-05-24 16:31:00|95773.5|95723.5|95775.1|95725.1|95775.2|95725.2|95768.7|95718.7|60
1653409870000|2022-05-24 16:31:10|95775.2|95725.2|95782.6|95732.6|95784.4|95745.6|95769.2|95725|57
1653409880000|2022-05-24 16:31:20|95769.7|95744.7|95784.3|95734.3|95788.7|95752.4|95768.3|95731.8|57
1653409890000|2022-05-24 16:31:30|95788.4|95738.4|95794.5|95769.5|95809.9|95770.5|95773.3|95734.8|71
1653409900000|2022-05-24 16:31:40|95794.4|95769.4|95800.1|95750.1|95815.6|95774|95785|95749.2|68
1653409910000|2022-05-24 16:31:50|95800.4|95750.4|95813.4|95763.4|95813.4|95773|95791|95742.8|57
1653409920000|2022-05-24 16:32:00|95814.7|95764.7|95812.5|95762.5|95820.7|95777.4|95802.4|95761.2|67
1653409930000|2022-05-24 16:32:10|95812.7|95762.7|95800|95775|95813.9|95778.8|95798|95759.4|58
1653409940000|2022-05-24 16:32:20|95799.9|95774.9|95808.7|95783.7|95813.6|95783.7|95797.3|95762.1|54
1653409950000|2022-05-24 16:32:30|95821.3|95771.3|95797.3|95772.3|95822.6|95782.9|95797|95758.6|69
1653409960000|2022-05-24 16:32:40|95797.4|95772.4|95800.3|95775.3|95809.1|95776.2|95794|95758.2|65
1653409970000|2022-05-24 16:32:50|95800.2|95775.2|95795.5|95770.5|95800.8|95775.8|95794.7|95769.7|52
1653409980000|2022-05-24 16:33:00|95795.7|95770.7|95807.8|95782.8|95807.9|95782.9|95795.7|95770.7|57
1653409990000|2022-05-24 16:33:10|95808.8|95783.8|95817.1|95792.1|95826.3|95792.1|95807.5|95774.2|64
1653410000000|2022-05-24 16:33:20|95815.5|95790.5|95812.7|95787.7|95815.9|95790.9|95809.3|95784.3|61
1653410010000|2022-05-24 16:33:30|95813.2|95788.2|95817|95792|95831.4|95800.8|95810.2|95780.8|65
1653410020000|2022-05-24 16:33:40|95817.5|95792.5|95818|95793|95818.6|95793.6|95812.3|95787.3|60
1653410030000|2022-05-24 16:33:50|95817.8|95792.8|95820.5|95795.5|95835.4|95796.3|95814.5|95780.4|51
1653410040000|2022-05-24 16:34:00|95821.1|95796.1|95816.2|95791.2|95821.6|95796.6|95812.1|95787.1|60
1653410050000|2022-05-24 16:34:10|95815.9|95790.9|95822.7|95797.7|95825.1|95800.1|95812.6|95787.6|48
1653410060000|2022-05-24 16:34:20|95824|95799|95822.6|95797.6|95825.2|95800.2|95819.7|95794.7|53
1653410070000|2022-05-24 16:34:30|95822.7|95797.7|95821.9|95796.9|95823.7|95798.7|95821.7|95796.7|41
1653410080000|2022-05-24 16:34:40|95822.1|95797.1|95825.8|95800.8|95841.4|95802.6|95822.1|95784.4|56
1653410090000|2022-05-24 16:34:50|95826.2|95801.2|95837.6|95787.6|95838.9|95803.7|95824.1|95786.3|50
1653410100000|2022-05-24 16:35:00|95837.7|95787.7|95837.2|95787.2|95839.3|95789.3|95836.5|95786.5|39
1653410110000|2022-05-24 16:35:10|95836.9|95786.9|95814.2|95789.2|95836.9|95798.2|95813.6|95775.8|59
1653410120000|2022-05-24 16:35:20|95813.7|95788.7|95817|95792|95827.5|95792|95809.2|95775.5|45
1653410130000|2022-05-24 16:35:30|95817.1|95792.1|95815|95790|95817.1|95792.1|95813.1|95788.1|42
1653410140000|2022-05-24 16:35:40|95814.9|95789.9|95825.2|95800.2|95827.3|95802.3|95814.7|95789.7|47
1653410150000|2022-05-24 16:35:50|95824.7|95799.7|95827.4|95802.4|95831.6|95806.6|95824.3|95799.3|50
1653410160000|2022-05-24 16:36:00|95827|95802|95825.9|95800.9|95829.9|95804.9|95825.4|95800.4|54
1653410170000|2022-05-24 16:36:10|95825.7|95800.7|95824.8|95799.8|95825.7|95800.7|95821.6|95796.6|54
1653410180000|2022-05-24 16:36:20|95825|95800|95820.3|95795.3|95825.7|95800.7|95818.4|95793.4|40
1653410190000|2022-05-24 16:36:30|95820.4|95795.4|95815.7|95790.7|95827.9|95796.6|95813.2|95775.2|53
1653410200000|2022-05-24 16:36:40|95815.6|95790.6|95822.4|95797.4|95822.9|95797.9|95815.4|95790.4|43
1653410210000|2022-05-24 16:36:50|95822.6|95797.6|95837|95812|95839.9|95814.9|95821.5|95796.5|53
1653410220000|2022-05-24 16:37:00|95837.1|95812.1|95832.3|95807.3|95844.8|95812.1|95829.5|95793.2|54
1653410230000|2022-05-24 16:37:10|95832.7|95807.7|95820.9|95795.9|95838.4|95808|95820.9|95786.6|51
1653410240000|2022-05-24 16:37:20|95821.7|95796.7|95825.3|95800.3|95825.3|95800.3|95820.6|95795.6|26
1653410250000|2022-05-24 16:37:30|95836.4|95786.4|95826.9|95801.9|95839.8|95802.1|95823.6|95786.4|38
1653410260000|2022-05-24 16:37:40|95826.5|95801.5|95828.1|95803.1|95829.6|95804.6|95824.4|95799.4|40
1653410270000|2022-05-24 16:37:50|95826.4|95801.4|95829.8|95804.8|95836.8|95807|95821.3|95786.8|48
1653410280000|2022-05-24 16:38:00|95830.5|95805.5|95825.4|95800.4|95832.2|95807.2|95824.9|95799.9|63
1653410290000|2022-05-24 16:38:10|95825.1|95800.1|95826.5|95801.5|95828.3|95803.3|95823.3|95798.3|54
1653410300000|2022-05-24 16:38:20|95826.7|95801.7|95829.2|95804.2|95831.6|95806.6|95823.6|95798.6|60
1653410310000|2022-05-24 16:38:30|95829.4|95804.4|95824|95799|95829.4|95804.4|95822.1|95797.1|39
1653410320000|2022-05-24 16:38:40|95823.3|95798.3|95820|95795|95823.3|95798.3|95819.1|95794.1|32
1653410330000|2022-05-24 16:38:50|95820.3|95795.3|95821.1|95796.1|95821.9|95796.9|95820.3|95795.3|25
1653410340000|2022-05-24 16:39:00|95821.7|95796.7|95821.5|95796.5|95825.5|95800.5|95819.8|95794.8|45
1653410350000|2022-05-24 16:39:10|95822|95797|95822.7|95797.7|95825.2|95800.2|95821.2|95796.2|52
1653410360000|2022-05-24 16:39:20|95823.3|95798.3|95826.5|95801.5|95830.5|95805.5|95823.1|95798.1|58
1653410370000|2022-05-24 16:39:30|95826.8|95801.8|95823.8|95798.8|95826.9|95801.9|95823.8|95798.8|33
1653410380000|2022-05-24 16:39:40|95824|95799|95820.4|95795.4|95824.3|95799.3|95820.3|95795.3|38
1653410390000|2022-05-24 16:39:50|95820.5|95795.5|95820.1|95795.1|95821.7|95796.7|95819.6|95794.6|30
1653410400000|2022-05-24 16:40:00|95819.8|95794.8|95809.3|95784.3|95820.6|95795.6|95808.6|95783.6|53
1653410410000|2022-05-24 16:40:10|95808.9|95783.9|95801.5|95776.5|95814.3|95788.9|95800|95762.6|58
1653410420000|2022-05-24 16:40:20|95803.3|95778.3|95797.8|95772.8|95803.7|95778.7|95797.8|95772.8|53
1653410430000|2022-05-24 16:40:30|95798|95773|95806.2|95756.2|95806.2|95774.7|95793.3|95756.2|64
1653410440000|2022-05-24 16:40:40|95807|95757|95810.1|95760.1|95810.1|95771.2|95796.2|95751.4|61
1653410450000|2022-05-24 16:40:50|95810.2|95760.2|95809.5|95759.5|95813.7|95763.7|95806.6|95756.6|53
1653410460000|2022-05-24 16:41:00|95809|95759|95819.4|95769.4|95821.4|95782.7|95801.3|95758.6|54
1653410470000|2022-05-24 16:41:10|95819.3|95769.3|95811|95761|95819.3|95781.5|95799.2|95761|54
1653410480000|2022-05-24 16:41:20|95809.8|95759.8|95802.1|95777.1|95817.8|95782.2|95801.7|95759.6|55
1653410490000|2022-05-24 16:41:30|95802.2|95777.2|95801.3|95776.3|95816.5|95780.2|95799.5|95766|45
1653410500000|2022-05-24 16:41:40|95801.2|95776.2|95808.1|95758.1|95808.8|95777.1|95794.9|95757.7|43
1653410510000|2022-05-24 16:41:50|95809.2|95759.2|95793.7|95768.7|95809.2|95768.7|95792.7|95755.4|32
1653410520000|2022-05-24 16:42:00|95793.4|95768.4|95806.1|95781.1|95808.1|95783.1|95791.7|95766.7|51
1653410530000|2022-05-24 16:42:10|95806|95781|95817.7|95767.7|95819|95782.5|95804.3|95767.7|39
1653410540000|2022-05-24 16:42:20|95807.2|95782.2|95810.6|95785.6|95824.4|95787.6|95807.2|95772|38
1653410550000|2022-05-24 16:42:30|95810.4|95785.4|95814|95789|95814.4|95789.4|95809.6|95784.6|36
1653410560000|2022-05-24 16:42:40|95814.5|95789.5|95813.7|95788.7|95827.9|95790.9|95812.5|95777.5|42
1653410570000|2022-05-24 16:42:50|95813.8|95788.8|95808|95783|95827|95788.9|95808|95774|50
1653410580000|2022-05-24 16:43:00|95807.6|95782.6|95806.2|95781.2|95808.4|95783.4|95802.7|95777.7|57
1653410590000|2022-05-24 16:43:10|95805.2|95780.2|95803.3|95778.3|95807|95782|95802.7|95777.7|40
1653410600000|2022-05-24 16:43:20|95803.6|95778.6|95812.5|95787.5|95814.7|95789.7|95801.7|95776.7|49
1653410610000|2022-05-24 16:43:30|95812.3|95787.3|95830.7|95780.7|95831.3|95793.4|95811.4|95780|49
1653410620000|2022-05-24 16:43:40|95829.6|95779.6|95814.6|95789.6|95830.1|95790.6|95811.5|95779.1|48
1653410630000|2022-05-24 16:43:50|95814.9|95789.9|95818.6|95793.6|95820.7|95795.7|95813.9|95788.9|60
1653410640000|2022-05-24 16:44:00|95818.7|95793.7|95818|95793|95822.1|95797.1|95814.2|95789.2|62
1653410650000|2022-05-24 16:44:10|95816.5|95791.5|95812.5|95787.5|95818.9|95793.9|95807.1|95782.1|54
1653410660000|2022-05-24 16:44:20|95812.7|95787.7|95811.8|95786.8|95812.8|95787.8|95804.8|95779.8|57
1653410670000|2022-05-24 16:44:30|95811.6|95786.6|95807.3|95782.3|95811.8|95786.8|95805|95780|49
1653410680000|2022-05-24 16:44:40|95807.4|95782.4|95806.2|95781.2|95807.7|95782.7|95803.7|95778.7|48
1653410690000|2022-05-24 16:44:50|95806.1|95781.1|95815.1|95790.1|95821.2|95790.1|95805.2|95771.1|39
1653410700000|2022-05-24 16:45:00|95815|95790|95810.2|95785.2|95815.4|95790.4|95810.1|95785.1|45
1653410710000|2022-05-24 16:45:10|95810.1|95785.1|95812.6|95787.6|95816.5|95791.5|95806.5|95781.5|49
1653410720000|2022-05-24 16:45:20|95812.3|95787.3|95825.4|95775.4|95825.5|95788.3|95812.3|95774.2|29
1653410730000|2022-05-24 16:45:30|95825.1|95775.1|95814.4|95789.4|95825.3|95789.4|95810.7|95774.5|38
1653410740000|2022-05-24 16:45:40|95814.8|95789.8|95812.4|95787.4|95827.5|95790.4|95812.2|95776.6|42
1653410750000|2022-05-24 16:45:50|95812.5|95787.5|95813.3|95788.3|95813.3|95788.3|95811.5|95786.5|26
1653410760000|2022-05-24 16:46:00|95813.4|95788.4|95819.8|95794.8|95820.2|95795.2|95813|95788|41
1653410770000|2022-05-24 16:46:10|95819.4|95794.4|95821.8|95796.8|95822.3|95797.3|95818.5|95793.5|32
1653410780000|2022-05-24 16:46:20|95822|95797|95822|95797|95823.1|95798.1|95818.4|95793.4|38
1653410790000|2022-05-24 16:46:30|95822.1|95797.1|95818.4|95793.4|95822.5|95797.5|95818.2|95793.2|34
1653410800000|2022-05-24 16:46:40|95818.6|95793.6|95820.1|95795.1|95820.1|95795.1|95815.3|95790.3|31
1653410810000|2022-05-24 16:46:50|95820|95795|95831.3|95781.3|95832.1|95800.7|95818.1|95780.5|50
1653410820000|2022-05-24 16:47:00|95830.8|95780.8|95819.5|95794.5|95832.3|95794.5|95818.9|95780.6|32
1653410830000|2022-05-24 16:47:10|95819.6|95794.6|95813.9|95788.9|95820|95795|95813.3|95788.3|40
1653410840000|2022-05-24 16:47:20|95813.6|95788.6|95822.8|95797.8|95831.2|95798|95813.6|95779.6|35
1653410850000|2022-05-24 16:47:30|95823.1|95798.1|95823.7|95798.7|95823.8|95798.8|95821.9|95796.9|21
1653410860000|2022-05-24 16:47:40|95823.3|95798.3|95822.1|95797.1|95823.5|95798.5|95820.5|95795.5|25
1653410870000|2022-05-24 16:47:50|95821.9|95796.9|95823.8|95798.8|95825.7|95800.7|95820.8|95795.8|19
1653410880000|2022-05-24 16:48:00|95825.7|95800.7|95840|95790|95840|95809.9|95825.7|95788.2|55
1653410890000|2022-05-24 16:48:10|95839.1|95789.1|95823.7|95773.7|95839.4|95802.3|95810|95773.7|42
1653410900000|2022-05-24 16:48:20|95822.9|95772.9|95809.9|95784.9|95823.4|95785.8|95807.4|95772.1|47
1653410910000|2022-05-24 16:48:30|95810|95785|95806.4|95781.4|95810.3|95785.3|95802.6|95777.6|54
1653410920000|2022-05-24 16:48:40|95806.5|95781.5|95810.7|95785.7|95813.6|95788.6|95806.5|95781.5|54
1653410930000|2022-05-24 16:48:50|95810.4|95785.4|95797.4|95772.4|95810.5|95785.5|95797.4|95772.4|39
1653410940000|2022-05-24 16:49:00|95796.5|95771.5|95805.2|95780.2|95806.4|95781.4|95796.5|95771.5|55
1653410950000|2022-05-24 16:49:10|95804.9|95779.9|95806.9|95781.9|95824.8|95787.2|95804.7|95773.2|55
1653410960000|2022-05-24 16:49:20|95807.3|95782.3|95811.7|95786.7|95812.5|95787.5|95807.3|95782.3|46
1653410970000|2022-05-24 16:49:30|95811.8|95786.8|95809.5|95784.5|95812.9|95787.9|95807.4|95782.4|44
1653410980000|2022-05-24 16:49:40|95809.2|95784.2|95810.9|95785.9|95820.2|95785.9|95806.4|95770.2|34
1653410990000|2022-05-24 16:49:50|95810.6|95785.6|95782.3|95757.3|95812.7|95787.7|95780.9|95745.2|62
1653411000000|2022-05-24 16:50:00|95779.6|95754.6|95798.6|95748.6|95812.8|95778.3|95779.6|95748.6|68
1653411010000|2022-05-24 16:50:10|95796.7|95746.7|95800.2|95750.2|95814|95774.1|95772.9|95731.6|78
1653411020000|2022-05-24 16:50:20|95802.1|95752.1|95797.5|95747.5|95805|95755|95787.5|95737.5|75
1653411030000|2022-05-24 16:50:30|95798.2|95748.2|95799|95749|95802.3|95762.5|95786.9|95746.4|59
1653411040000|2022-05-24 16:50:40|95799.3|95749.3|95779.4|95754.4|95801.2|95754.9|95778.8|95742.4|53
1653411050000|2022-05-24 16:50:50|95781.8|95756.8|95800.6|95750.6|95803.3|95759.8|95780.9|95747.7|60
1653411060000|2022-05-24 16:51:00|95800.5|95750.5|95805.1|95755.1|95805.1|95755.1|95800.3|95750.3|42
1653411070000|2022-05-24 16:51:10|95805.2|95755.2|95800.5|95775.5|95814.5|95775.5|95797.9|95754.5|62
1653411080000|2022-05-24 16:51:20|95799.2|95774.2|95818.3|95768.3|95819.8|95784|95799.2|95761.3|57
1653411090000|2022-05-24 16:51:30|95819.3|95769.3|95823.5|95773.5|95823.5|95773.5|95817.6|95767.6|45
1653411100000|2022-05-24 16:51:40|95823.6|95773.6|95811.6|95786.6|95825.9|95790.1|95806.5|95772.6|54
1653411110000|2022-05-24 16:51:50|95810.7|95785.7|95808.9|95783.9|95819.8|95788.7|95807.3|95768.7|56
1653411120000|2022-05-24 16:52:00|95808.6|95783.6|95815.8|95790.8|95816|95791|95808.6|95783.6|49
1653411130000|2022-05-24 16:52:10|95815.6|95790.6|95815.2|95790.2|95816|95791|95815.1|95790.1|22
1653411140000|2022-05-24 16:52:20|95815.4|95790.4|95829.3|95779.3|95829.4|95790.6|95815|95776|24
1653411150000|2022-05-24 16:52:30|95829.2|95779.2|95830|95780|95830.6|95780.6|95828.3|95778.3|35
1653411160000|2022-05-24 16:52:40|95830.3|95780.3|95815.5|95790.5|95830.7|95794.3|95814.6|95777.2|44
1653411170000|2022-05-24 16:52:50|95815.7|95790.7|95826.8|95801.8|95839.9|95807.6|95815.7|95784.1|56
1653411180000|2022-05-24 16:53:00|95828.6|95803.6|95831.6|95806.6|95839.7|95806.9|95827.5|95788.8|42
1653411190000|2022-05-24 16:53:10|95831.4|95806.4|95838.6|95788.6|95841.2|95806.4|95826.9|95788.5|35
1653411200000|2022-05-24 16:53:20|95839.1|95789.1|95823.9|95798.9|95839.1|95808.1|95823.9|95789.1|41
1653411210000|2022-05-24 16:53:30|95824.4|95799.4|95825.5|95800.5|95829.1|95804.1|95823.9|95798.9|42
1653411220000|2022-05-24 16:53:40|95825|95800|95831.5|95806.5|95843.5|95807.8|95825|95791.8|46
1653411230000|2022-05-24 16:53:50|95830.6|95805.6|95831.8|95806.8|95833.2|95808.2|95830.2|95805.2|39
1653411240000|2022-05-24 16:54:00|95831.2|95806.2|95843.3|95793.3|95843.4|95806.4|95828.4|95793.3|38
1653411250000|2022-05-24 16:54:10|95844.6|95794.6|95833.7|95808.7|95844.7|95809.1|95829.3|95792.1|35
1653411260000|2022-05-24 16:54:20|95833.8|95808.8|95831.1|95806.1|95833.8|95808.8|95830.9|95805.9|41
1653411270000|2022-05-24 16:54:30|95831.4|95806.4|95831.1|95806.1|95831.8|95806.8|95830.6|95805.6|30
1653411280000|2022-05-24 16:54:40|95831.3|95806.3|95831.6|95806.6|95840.7|95806.7|95827.4|95790.7|35
1653411290000|2022-05-24 16:54:50|95831.4|95806.4|95832.8|95807.8|95833.7|95808.7|95831.1|95806.1|32
1653411300000|2022-05-24 16:55:00|95832.7|95807.7|95838.6|95813.6|95838.8|95813.8|95829.5|95804.5|48
1653411310000|2022-05-24 16:55:10|95838.7|95813.7|95839.6|95814.6|95840.1|95815.1|95837.7|95812.7|37
1653411320000|2022-05-24 16:55:20|95839.8|95814.8|95826.4|95801.4|95839.8|95814.8|95823.5|95798.5|43
1653411330000|2022-05-24 16:55:30|95825.7|95800.7|95818.6|95793.6|95826.7|95801.7|95815.6|95790.6|45
1653411340000|2022-05-24 16:55:40|95818.4|95793.4|95814.7|95789.7|95827.2|95793.4|95811.9|95775.1|58
1653411350000|2022-05-24 16:55:50|95815|95790|95816.8|95766.8|95823.9|95790|95807.2|95766.8|45
1653411360000|2022-05-24 16:56:00|95816.3|95766.3|95801.3|95776.3|95817.1|95781|95801.2|95766.2|46
1653411370000|2022-05-24 16:56:10|95801.5|95776.5|95797.7|95772.7|95801.5|95776.5|95796|95771|50
1653411380000|2022-05-24 16:56:20|95798.5|95773.5|95786.6|95761.6|95809.9|95773.5|95783.6|95745.7|66
1653411390000|2022-05-24 16:56:30|95786.3|95761.3|95780.6|95755.6|95786.3|95761.3|95779.8|95754.8|56
1653411400000|2022-05-24 16:56:40|95780.7|95755.7|95781.5|95756.5|95795.8|95758.9|95780.7|95743.5|42
1653411410000|2022-05-24 16:56:50|95781.3|95756.3|95778.5|95753.5|95781.3|95756.3|95778.4|95753.4|41
1653411420000|2022-05-24 16:57:00|95778.8|95753.8|95782.1|95757.1|95782.5|95757.5|95778.8|95753.8|40
1653411430000|2022-05-24 16:57:10|95782.5|95757.5|95781.1|95756.1|95782.5|95757.5|95781.1|95756.1|25
1653411440000|2022-05-24 16:57:20|95781|95756|95781.4|95756.4|95785.2|95760.2|95780.6|95755.6|40
1653411450000|2022-05-24 16:57:30|95781.3|95756.3|95788.3|95738.3|95789.4|95756.5|95775.1|95738|48
1653411460000|2022-05-24 16:57:40|95788.2|95738.2|95774.9|95749.9|95788.4|95750.9|95774.6|95738|27
1653411470000|2022-05-24 16:57:50|95774.6|95749.6|95747.9|95697.9|95774.9|95749.9|95740.3|95692.2|60
1653411480000|2022-05-24 16:58:00|95747.8|95697.8|95754.7|95704.7|95757.4|95713.9|95738.9|95697.8|54
1653411490000|2022-05-24 16:58:10|95754.2|95704.2|95739.5|95714.5|95755.8|95720.1|95737.3|95704.2|51
1653411500000|2022-05-24 16:58:20|95739.4|95714.4|95741.3|95716.3|95753.4|95717.6|95739.4|95701.1|36
1653411510000|2022-05-24 16:58:30|95741.2|95716.2|95752.8|95702.8|95754.2|95716.2|95740.2|95702.7|41
1653411520000|2022-05-24 16:58:40|95753.1|95703.1|95764.6|95714.6|95764.6|95717.1|95742.1|95697.2|52
1653411530000|2022-05-24 16:58:50|95764.3|95714.3|95763.1|95713.1|95765|95715|95762.2|95712.2|41
1653411540000|2022-05-24 16:59:00|95763.3|95713.3|95768|95718|95776|95732.4|95753.5|95712.9|57
1653411550000|2022-05-24 16:59:10|95767.8|95717.8|95777.4|95727.4|95778.3|95728.3|95767.5|95717.5|36
1653411560000|2022-05-24 16:59:20|95777.6|95727.6|95783.4|95733.4|95783.4|95746.7|95769.7|95727.6|44
1653411570000|2022-05-24 16:59:30|95783.5|95733.5|95784.6|95734.6|95786.1|95747.8|95769.1|95733.2|42
1653411580000|2022-05-24 16:59:40|95784.5|95734.5|95781.8|95731.8|95786.3|95750.8|95770.1|95731.8|57
1653411590000|2022-05-24 16:59:50|95770.4|95745.4|95775.9|95725.9|95782.3|95745.4|95760.2|95717.9|67
1653411600000|2022-05-24 17:00:00|95777.2|95727.2|95779.4|95729.4|95780.7|95730.7|95772.5|95722.5|64
1653411610000|2022-05-24 17:00:10|95779.8|95729.8|95777|95727|95782.2|95732.2|95776.8|95726.8|60
1653411620000|2022-05-24 17:00:20|95776.8|95726.8|95761.2|95711.2|95778.9|95728.9|95761.2|95711.2|61
1653411630000|2022-05-24 17:00:30|95760.9|95710.9|95770.8|95720.8|95770.9|95729.8|95752.9|95710.8|52
1653411640000|2022-05-24 17:00:40|95771.6|95721.6|95764.1|95739.1|95777.5|95739.9|95762.7|95719.8|57
1653411650000|2022-05-24 17:00:50|95769.2|95744.2|95805.8|95755.8|95810.1|95760.1|95769.2|95739.2|65
1653411660000|2022-05-24 17:01:00|95805.5|95755.5|95802.7|95752.7|95807.3|95757.3|95802.6|95752.6|59
1653411670000|2022-05-24 17:01:10|95802.6|95752.6|95803.9|95753.9|95803.9|95753.9|95799.3|95749.3|48
1653411680000|2022-05-24 17:01:20|95802.9|95752.9|95803.2|95753.2|95804.8|95766.7|95784.5|95746.3|54
1653411690000|2022-05-24 17:01:30|95803.6|95753.6|95804.3|95754.3|95806|95766.9|95791.2|95752.9|47
1653411700000|2022-05-24 17:01:40|95804.1|95754.1|95804.2|95754.2|95804.2|95766.7|95788.7|95753.2|43
1653411710000|2022-05-24 17:01:50|95804.3|95754.3|95805.5|95755.5|95805.8|95769.8|95793.1|95754|35
1653411720000|2022-05-24 17:02:00|95805|95755|95788.7|95763.7|95805.6|95769|95788.2|95754.6|51
1653411730000|2022-05-24 17:02:10|95788.6|95763.6|95786.1|95761.1|95792.6|95767.6|95784.8|95759.8|55
1653411740000|2022-05-24 17:02:20|95786.5|95761.5|95796.3|95771.3|95796.4|95771.4|95786.3|95761.3|49
1653411750000|2022-05-24 17:02:30|95795.8|95770.8|95830.7|95780.7|95835|95785|95795.8|95770.8|53
1653411760000|2022-05-24 17:02:40|95830.3|95780.3|95827.4|95802.4|95836.4|95802.4|95821.3|95775.2|45
1653411770000|2022-05-24 17:02:50|95827.1|95802.1|95837.6|95812.6|95847.7|95812.6|95827.1|95796.3|54
1653411780000|2022-05-24 17:03:00|95837.9|95812.9|95849.1|95824.1|95859|95824.1|95837.9|95804.5|50
1653411790000|2022-05-24 17:03:10|95849.2|95824.2|95854.2|95829.2|95868.6|95830.5|95847.2|95813|53
1653411800000|2022-05-24 17:03:20|95851.1|95826.1|95847|95822|95865.3|95828|95847|95810.8|37
1653411810000|2022-05-24 17:03:30|95847.2|95822.2|95861.9|95811.9|95864.2|95822.2|95847|95811.1|39
1653411820000|2022-05-24 17:03:40|95861.5|95811.5|95853.5|95828.5|95870.5|95830.2|95853.5|95811.4|34
1653411830000|2022-05-24 17:03:50|95854.2|95829.2|95866|95816|95866.5|95829.6|95850.2|95814.2|47
1653411840000|2022-05-24 17:04:00|95866.6|95816.6|95861.3|95811.3|95866.6|95827.8|95845.6|95811.1|41
1653411850000|2022-05-24 17:04:10|95861.5|95811.5|95868.6|95843.6|95875.3|95845.6|95853.8|95811.3|47
1653411860000|2022-05-24 17:04:20|95868.8|95843.8|95869.3|95844.3|95882.9|95845.2|95865.6|95831.6|45
1653411870000|2022-05-24 17:04:30|95869.1|95844.1|95863|95838|95882.1|95844.8|95863|95831.3|24
1653411880000|2022-05-24 17:04:40|95862.9|95837.9|95894.1|95869.1|95909.8|95871|95862.9|95837.9|54
1653411890000|2022-05-24 17:04:50|95894.4|95869.4|95904.6|95879.6|95904.6|95879.6|95894.4|95869.4|46
1653411900000|2022-05-24 17:05:00|95904.7|95879.7|95902.8|95852.8|95905.1|95879.7|95888.8|95851.9|57
1653411910000|2022-05-24 17:05:10|95902.9|95852.9|95880|95855|95902.9|95859.6|95879.4|95843.1|52
1653411920000|2022-05-24 17:05:20|95879.6|95854.6|95872|95847|95884.1|95854.6|95869.8|95833.1|40
1653411930000|2022-05-24 17:05:30|95872.1|95847.1|95874|95824|95876.8|95848.5|95866.4|95823.1|51
1653411940000|2022-05-24 17:05:40|95873.6|95823.6|95863.9|95813.9|95874.4|95829.5|95851.6|95811.4|54
1653411950000|2022-05-24 17:05:50|95864.6|95814.6|95860.2|95810.2|95865.4|95826.8|95848|95810.2|49
1653411960000|2022-05-24 17:06:00|95860.5|95810.5|95854.2|95804.2|95860.5|95820.3|95838.9|95800.1|56
1653411970000|2022-05-24 17:06:10|95853.8|95803.8|95849.3|95799.3|95853.8|95803.8|95845.9|95795.9|60
1653411980000|2022-05-24 17:06:20|95848.4|95798.4|95848|95798|95849.8|95799.8|95845|95795|40
1653411990000|2022-05-24 17:06:30|95848.2|95798.2|95844.2|95794.2|95850.7|95800.7|95844.2|95794.2|34
1653412000000|2022-05-24 17:06:40|95844.4|95794.4|95840.2|95790.2|95845.8|95795.8|95840.2|95790.2|29
1653412010000|2022-05-24 17:06:50|95839.2|95789.2|95843.6|95793.6|95843.8|95804.4|95827.4|95789.2|45
1653412020000|2022-05-24 17:07:00|95843.5|95793.5|95832.8|95807.8|95848.7|95811.2|95830.3|95791.8|44
1653412030000|2022-05-24 17:07:10|95833.3|95808.3|95843|95793|95845|95809|95829.5|95792.2|31
1653412040000|2022-05-24 17:07:20|95842.9|95792.9|95824.3|95799.3|95843.7|95803.3|95822.7|95792.7|45
1653412050000|2022-05-24 17:07:30|95824.8|95799.8|95836.9|95786.9|95840.7|95801.3|95824.6|95786.6|41
1653412060000|2022-05-24 17:07:40|95837.3|95787.3|95837.3|95787.3|95838.3|95788.3|95836.6|95786.6|25
1653412070000|2022-05-24 17:07:50|95838.3|95788.3|95831.4|95781.4|95838.5|95798.2|95820.1|95781.1|37
1653412080000|2022-05-24 17:08:00|95831.9|95781.9|95818.5|95793.5|95833.9|95793.5|95812.7|95778.5|47
1653412090000|2022-05-24 17:08:10|95818.3|95793.3|95821.5|95796.5|95823.5|95798.5|95817.7|95792.7|36
1653412100000|2022-05-24 17:08:20|95820.5|95795.5|95819.8|95794.8|95822.8|95797.8|95819|95794|43
1653412110000|2022-05-24 17:08:30|95830.1|95780.1|95831.1|95781.1|95831.1|95781.1|95829|95779|39
1653412120000|2022-05-24 17:08:40|95831.2|95781.2|95831|95781|95831.6|95781.6|95830.8|95780.8|16
1653412130000|2022-05-24 17:08:50|95831.3|95781.3|95831.3|95781.3|95832.3|95782.3|95831|95781|9
1653412140000|2022-05-24 17:09:00|95831.2|95781.2|95830.1|95780.1|95832.2|95782.2|95830.1|95780.1|26
1653412150000|2022-05-24 17:09:10|95829.8|95779.8|95831.4|95781.4|95832.6|95782.6|95829.7|95779.7|25
1653412160000|2022-05-24 17:09:20|95831.5|95781.5|95832|95782|95832.3|95782.3|95831.4|95781.4|16
1653412170000|2022-05-24 17:09:30|95832.2|95782.2|95829.7|95779.7|95835.3|95798.6|95817.6|95779.5|37
1653412180000|2022-05-24 17:09:40|95818.3|95793.3|95831.3|95781.3|95831.7|95796.9|95817.4|95780.9|38
1653412190000|2022-05-24 17:09:50|95831.1|95781.1|95831.3|95781.3|95831.6|95781.6|95829.7|95779.7|25
1653412200000|2022-05-24 17:10:00|95831.4|95781.4|95822.5|95772.5|95833.4|95791.7|95808.8|95772.5|61
1653412210000|2022-05-24 17:10:10|95822.1|95772.1|95834|95784|95839.3|95789.6|95814.6|95771.9|62
1653412220000|2022-05-24 17:10:20|95833.6|95783.6|95829.5|95779.5|95835.1|95785.1|95829.3|95779.3|40
1653412230000|2022-05-24 17:10:30|95829.7|95779.7|95824.3|95799.3|95833.8|95799.3|95824.1|95778.4|41
1653412240000|2022-05-24 17:10:40|95823.9|95798.9|95825.2|95800.2|95835.7|95801.2|95822.4|95784.2|52
1653412250000|2022-05-24 17:10:50|95837.5|95787.5|95819.4|95769.4|95841.8|95801.4|95810.4|95769.4|60
1653412260000|2022-05-24 17:11:00|95819.6|95769.6|95796.2|95771.2|95824.3|95785.9|95793.5|95765.3|48
1653412270000|2022-05-24 17:11:10|95795.8|95770.8|95849.5|95799.5|95853.4|95808.4|95790.2|95756.9|61
1653412280000|2022-05-24 17:11:20|95850.5|95800.5|95838.4|95788.4|95857.6|95812.1|95830.2|95782.3|67
1653412290000|2022-05-24 17:11:30|95838.3|95788.3|95847.8|95797.8|95848.7|95806.1|95830.5|95787.8|57
1653412300000|2022-05-24 17:11:40|95848.3|95798.3|95849.8|95799.8|95849.8|95799.8|95846.8|95796.8|37
1653412310000|2022-05-24 17:11:50|95850.1|95800.1|95824.7|95799.7|95850.3|95805.2|95824.2|95791|39
1653412320000|2022-05-24 17:12:00|95824.5|95799.5|95839.4|95789.4|95839.8|95800.9|95822.9|95786|43
1653412330000|2022-05-24 17:12:10|95838.9|95788.9|95843.5|95793.5|95843.8|95806.3|95825.4|95784|46
1653412340000|2022-05-24 17:12:20|95842.6|95792.6|95838.2|95788.2|95844.6|95798|95822.3|95784.6|45
1653412350000|2022-05-24 17:12:30|95838.7|95788.7|95836.2|95786.2|95842.5|95803.9|95823.3|95785.3|44
1653412360000|2022-05-24 17:12:40|95836.4|95786.4|95833|95783|95836.4|95794.1|95818.2|95781.5|39
1653412370000|2022-05-24 17:12:50|95832.7|95782.7|95823.9|95798.9|95835.5|95798.9|95820|95782.3|45
1653412380000|2022-05-24 17:13:00|95824.8|95799.8|95824.1|95799.1|95839.6|95802.9|95823.7|95788.1|52
1653412390000|2022-05-24 17:13:10|95819.8|95794.8|95836.8|95786.8|95838.2|95799.6|95819.8|95780.8|48
1653412400000|2022-05-24 17:13:20|95837.9|95787.9|95831.5|95781.5|95838.1|95797|95819.8|95781.3|40
1653412410000|2022-05-24 17:13:30|95831.4|95781.4|95827.7|95777.7|95831.6|95790.3|95814.5|95777.2|44
1653412420000|2022-05-24 17:13:40|95827|95777|95819.7|95794.7|95830.9|95794.8|95817.2|95777|41
1653412430000|2022-05-24 17:13:50|95819.1|95794.1|95817.9|95792.9|95819.1|95794.1|95817.5|95792.5|26
1653412440000|2022-05-24 17:14:00|95818.2|95793.2|95832|95782|95832|95793.7|95818.1|95780.9|28
1653412450000|2022-05-24 17:14:10|95832.4|95782.4|95835.5|95785.5|95836.3|95798.1|95821.9|95782.4|45
1653412460000|2022-05-24 17:14:20|95835.4|95785.4|95836.2|95786.2|95836.3|95800.2|95822.3|95784.9|42
1653412470000|2022-05-24 17:14:30|95836.3|95786.3|95833.4|95783.4|95836.3|95795|95819|95782.4|32
1653412480000|2022-05-24 17:14:40|95833.2|95783.2|95832.7|95782.7|95833.6|95783.6|95831|95781|42
1653412490000|2022-05-24 17:14:50|95832.6|95782.6|95819|95794|95834.8|95795|95819|95782.6|31
1653412500000|2022-05-24 17:15:00|95819.2|95794.2|95810.4|95785.4|95829.1|95794.2|95810.3|95777|40
1653412510000|2022-05-24 17:15:10|95813.2|95788.2|95815.5|95790.5|95816.4|95791.4|95813|95788|28
1653412520000|2022-05-24 17:15:20|95815.6|95790.6|95816.2|95791.2|95816.5|95791.5|95814.5|95789.5|26
1653412530000|2022-05-24 17:15:30|95816.5|95791.5|95815.7|95790.7|95816.5|95791.5|95813.9|95788.9|25
1653412540000|2022-05-24 17:15:40|95815.5|95790.5|95814.6|95789.6|95815.5|95790.5|95814.6|95789.6|22
1653412550000|2022-05-24 17:15:50|95814.3|95789.3|95828.7|95778.7|95828.7|95790.3|95814.3|95777.3|20
1653412560000|2022-05-24 17:16:00|95828.6|95778.6|95817.1|95792.1|95829.2|95795.4|95814.2|95776.9|38
1653412570000|2022-05-24 17:16:10|95817.2|95792.2|95816.9|95791.9|95818.2|95793.2|95816.3|95791.3|32
1653412580000|2022-05-24 17:16:20|95817.6|95792.6|95833.7|95783.7|95835.6|95797.5|95815.4|95783.7|37
1653412590000|2022-05-24 17:16:30|95833.6|95783.6|95825.4|95800.4|95837.5|95802.5|95823.6|95782.7|47
1653412600000|2022-05-24 17:16:40|95825.2|95800.2|95834|95784|95834|95800.6|95819.7|95782.5|40
1653412610000|2022-05-24 17:16:50|95834.1|95784.1|95822.3|95797.3|95834.1|95798.1|95815.2|95778.8|52
1653412620000|2022-05-24 17:17:00|95834.7|95784.7|95834.7|95784.7|95836.2|95786.2|95833.1|95783.1|48
1653412630000|2022-05-24 17:17:10|95835|95785|95817.6|95792.6|95835|95792.7|95816.4|95782.2|38
1653412640000|2022-05-24 17:17:20|95817.1|95792.1|95816.4|95791.4|95818.8|95793.8|95814.9|95789.9|36
1653412650000|2022-05-24 17:17:30|95816.6|95791.6|95815.3|95790.3|95827.2|95791.6|95812.6|95775.7|34
1653412660000|2022-05-24 17:17:40|95815.7|95790.7|95826.8|95776.8|95827.8|95790.7|95815.2|95774|40
1653412670000|2022-05-24 17:17:50|95826.6|95776.6|95825|95775|95827.8|95777.8|95824.9|95774.9|40
1653412680000|2022-05-24 17:18:00|95825.2|95775.2|95824.2|95774.2|95825.7|95775.7|95823.1|95773.1|36
1653412690000|2022-05-24 17:18:10|95825|95775|95800.6|95775.6|95825|95775.6|95797.8|95761.2|49
1653412700000|2022-05-24 17:18:20|95800.7|95775.7|95800.4|95775.4|95801.1|95776.1|95795.9|95770.9|37
1653412710000|2022-05-24 17:18:30|95801.3|95776.3|95797.8|95772.8|95801.3|95776.3|95797.8|95772.8|25
1653412720000|2022-05-24 17:18:40|95797.6|95772.6|95795.7|95770.7|95806.6|95772.9|95791.8|95755|53
1653412730000|2022-05-24 17:18:50|95794.3|95769.3|95791.1|95766.1|95805.6|95769.3|95788.6|95755|47
1653412740000|2022-05-24 17:19:00|95791.2|95766.2|95806.4|95756.4|95806.6|95766.5|95790.5|95753.1|40
1653412750000|2022-05-24 17:19:10|95806.3|95756.3|95805.4|95755.4|95806.3|95756.3|95804.8|95754.8|31
1653412760000|2022-05-24 17:19:20|95804.7|95754.7|95792.8|95767.8|95809.5|95771.6|95792.8|95754.7|38
1653412770000|2022-05-24 17:19:30|95792.1|95767.1|95809.1|95759.1|95809.8|95767.1|95791.4|95754.2|36
1653412780000|2022-05-24 17:19:40|95808.2|95758.2|95810.9|95760.9|95813.3|95763.3|95808.2|95758.2|40
1653412790000|2022-05-24 17:19:50|95810.8|95760.8|95813.3|95763.3|95813.7|95763.7|95810.8|95760.8|34
1653412800000|2022-05-24 17:20:00|95813.4|95763.4|95812.7|95762.7|95813.5|95763.5|95809.2|95759.2|36
1653412810000|2022-05-24 17:20:10|95812.5|95762.5|95817.3|95767.3|95818.6|95768.6|95811.3|95761.3|56
1653412820000|2022-05-24 17:20:20|95817.4|95767.4|95824.7|95774.7|95824.7|95787.3|95808.4|95767.3|40
1653412830000|2022-05-24 17:20:30|95824.8|95774.8|95822.7|95772.7|95824.8|95774.8|95822.4|95772.4|38
1653412840000|2022-05-24 17:20:40|95822.8|95772.8|95822.7|95772.7|95823|95773|95822.3|95772.3|26
1653412850000|2022-05-24 17:20:50|95822.8|95772.8|95830.4|95780.4|95830.9|95793.4|95818.4|95772.2|26
1653412860000|2022-05-24 17:21:00|95832.4|95782.4|95814|95789|95833.3|95789.3|95813.4|95776.2|51
1653412870000|2022-05-24 17:21:10|95813.7|95788.7|95811.3|95786.3|95825|95789|95809.4|95772|46
1653412880000|2022-05-24 17:21:20|95811.1|95786.1|95815.3|95790.3|95816.2|95791.2|95811.1|95786.1|32
1653412890000|2022-05-24 17:21:30|95815.6|95790.6|95832.7|95782.7|95833.2|95794.7|95815.6|95782.7|24
1653412900000|2022-05-24 17:21:40|95831.4|95781.4|95831.4|95781.4|95832.8|95782.8|95831.4|95781.4|36
1653412910000|2022-05-24 17:21:50|95831.6|95781.6|95820.7|95795.7|95837.6|95800.6|95820.7|95780.8|49
1653412920000|2022-05-24 17:22:00|95820.8|95795.8|95827.9|95777.9|95835.1|95796.4|95808.9|95776.1|50
1653412930000|2022-05-24 17:22:10|95827.5|95777.5|95819.3|95794.3|95830.8|95794.5|95815.9|95777|39
1653412940000|2022-05-24 17:22:20|95821.2|95796.2|95838.9|95788.9|95840|95802.1|95821.2|95784.7|55
1653412950000|2022-05-24 17:22:30|95840.7|95790.7|95837.7|95787.7|95840.7|95790.7|95833.2|95783.2|47
1653412960000|2022-05-24 17:22:40|95838.8|95788.8|95841.3|95791.3|95844|95805.9|95830.3|95788.8|40
1653412970000|2022-05-24 17:22:50|95841|95791|95835|95785|95841.4|95796.4|95821|95783.2|53
1653412980000|2022-05-24 17:23:00|95834.8|95784.8|95836.5|95786.5|95836.8|95786.8|95834.1|95784.1|40
1653412990000|2022-05-24 17:23:10|95836.4|95786.4|95832.3|95782.3|95836.4|95786.4|95827.8|95777.8|41
1653413000000|2022-05-24 17:23:20|95831.9|95781.9|95829.2|95779.2|95832.1|95782.1|95827.8|95777.8|39
1653413010000|2022-05-24 17:23:30|95829.4|95779.4|95828.3|95778.3|95832.9|95782.9|95828|95778|40
1653413020000|2022-05-24 17:23:40|95827.9|95777.9|95826.9|95776.9|95829.7|95779.7|95826.8|95776.8|34
1653413030000|2022-05-24 17:23:50|95826.7|95776.7|95829.1|95779.1|95829.9|95779.9|95826.7|95776.7|28
1653413040000|2022-05-24 17:24:00|95829.2|95779.2|95836.2|95786.2|95836.9|95798.2|95818.2|95778|36
1653413050000|2022-05-24 17:24:10|95835.8|95785.8|95834.4|95784.4|95835.8|95797.4|95821.3|95784.2|38
1653413060000|2022-05-24 17:24:20|95834.3|95784.3|95821.1|95796.1|95834.6|95796.7|95820.1|95783.1|31
1653413070000|2022-05-24 17:24:30|95821.3|95796.3|95820.5|95795.5|95822|95797|95820.5|95795.5|18
1653413080000|2022-05-24 17:24:40|95820.7|95795.7|95833.3|95783.3|95833.3|95795.7|95819.9|95781.6|27
1653413090000|2022-05-24 17:24:50|95833.2|95783.2|95834.5|95784.5|95834.9|95796.7|95820|95781.9|28
1653413100000|2022-05-24 17:25:00|95833.7|95783.7|95842.5|95792.5|95844.1|95805.9|95823|95783.6|54
1653413110000|2022-05-24 17:25:10|95842.9|95792.9|95846.3|95796.3|95846.8|95808.2|95828|95792.4|35
1653413120000|2022-05-24 17:25:20|95846.2|95796.2|95830.9|95805.9|95846.2|95806.4|95830.4|95794.1|42
1653413130000|2022-05-24 17:25:30|95831.1|95806.1|95833.7|95808.7|95835.4|95810.4|95831.1|95806.1|31
1653413140000|2022-05-24 17:25:40|95833|95808|95846|95796|95846|95809|95832.2|95796|35
1653413150000|2022-05-24 17:25:50|95846.3|95796.3|95844.8|95794.8|95846.6|95796.6|95844.2|95794.2|29
1653413160000|2022-05-24 17:26:00|95844.7|95794.7|95844|95794|95846|95796|95843.5|95793.5|31
1653413170000|2022-05-24 17:26:10|95843.9|95793.9|95832.6|95782.6|95843.9|95806|95819.5|95782.1|27
1653413180000|2022-05-24 17:26:20|95832.1|95782.1|95819.2|95794.2|95833.1|95794.2|95819.2|95781.8|25
1653413190000|2022-05-24 17:26:30|95819.7|95794.7|95823.2|95798.2|95823.7|95798.7|95817.6|95792.6|28
1653413200000|2022-05-24 17:26:40|95834.9|95784.9|95826.6|95801.6|95842.1|95805.4|95825|95784.9|25
1653413210000|2022-05-24 17:26:50|95839.1|95789.1|95839.7|95789.7|95841.1|95808.4|95828.8|95788.4|42
1653413220000|2022-05-24 17:27:00|95839.5|95789.5|95828.1|95803.1|95839.6|95804|95825.1|95789.1|36
1653413230000|2022-05-24 17:27:10|95828.5|95803.5|95830.2|95805.2|95830.3|95805.3|95828.2|95803.2|21
1653413240000|2022-05-24 17:27:20|95830|95805|95839.4|95789.4|95841.3|95805|95827.1|95789.4|42
1653413250000|2022-05-24 17:27:30|95839.9|95789.9|95827.7|95802.7|95840.5|95804.1|95827.4|95789.9|24
1653413260000|2022-05-24 17:27:40|95827.6|95802.6|95826.7|95801.7|95828.2|95803.2|95825.6|95800.6|22
1653413270000|2022-05-24 17:27:50|95827|95802|95843.7|95793.7|95846.5|95808.5|95827|95793.4|36
1653413280000|2022-05-24 17:28:00|95843.9|95793.9|95857.8|95807.8|95857.8|95818.9|95832.9|95793.9|56
1653413290000|2022-05-24 17:28:10|95857.9|95807.9|95853.6|95803.6|95857.9|95807.9|95852.8|95802.8|32
1653413300000|2022-05-24 17:28:20|95853.7|95803.7|95856.3|95806.3|95856.3|95806.3|95853.2|95803.2|23
1653413310000|2022-05-24 17:28:30|95856.1|95806.1|95853.8|95803.8|95856.3|95806.3|95853.8|95803.8|34
1653413320000|2022-05-24 17:28:40|95853.9|95803.9|95864.6|95814.6|95864.6|95814.6|95853|95803|42
1653413330000|2022-05-24 17:28:50|95864.1|95814.1|95866.6|95816.6|95868.5|95818.5|95862.6|95812.6|43
1653413340000|2022-05-24 17:29:00|95866.8|95816.8|95841.9|95816.9|95866.8|95819.2|95841.4|95805.5|48
1653413350000|2022-05-24 17:29:10|95842.2|95817.2|95854.9|95804.9|95854.9|95817.2|95840.8|95801.9|32
1653413360000|2022-05-24 17:29:20|95855|95805|95843.8|95818.8|95855|95819.6|95841.4|95805|26
1653413370000|2022-05-24 17:29:30|95843.5|95818.5|95841.3|95816.3|95843.6|95818.6|95840.9|95815.9|24
1653413380000|2022-05-24 17:29:40|95841.2|95816.2|95842.2|95792.2|95843.5|95816.3|95829.7|95791.9|44
1653413390000|2022-05-24 17:29:50|95842.4|95792.4|95832.8|95807.8|95843.8|95807.8|95823.5|95786.8|53
1653413400000|2022-05-24 17:30:00|95833.1|95808.1|95844.1|95794.1|95848.3|95809.4|95833.1|95793.1|52
1653413410000|2022-05-24 17:30:10|95843.9|95793.9|95845.9|95795.9|95847.5|95810.9|95832.7|95793.9|41
1653413420000|2022-05-24 17:30:20|95845.6|95795.6|95842.6|95792.6|95846.6|95796.6|95841.9|95791.9|42
1653413430000|2022-05-24 17:30:30|95842.5|95792.5|95834.3|95809.3|95842.5|95809.5|95828.6|95792.4|38
1653413440000|2022-05-24 17:30:40|95834.7|95809.7|95848.3|95798.3|95849.9|95809.7|95834.7|95797|33
1653413450000|2022-05-24 17:30:50|95848.2|95798.2|95837.4|95812.4|95848.7|95813.4|95836.9|95797.5|34
1653413460000|2022-05-24 17:31:00|95837|95812|95841.8|95816.8|95855.2|95817.9|95837|95804.5|44
1653413470000|2022-05-24 17:31:10|95841.6|95816.6|95843.4|95818.4|95843.7|95818.7|95840.3|95815.3|35
1653413480000|2022-05-24 17:31:20|95843.6|95818.6|95847.6|95822.6|95847.6|95822.6|95843.4|95818.4|30
1653413490000|2022-05-24 17:31:30|95851.3|95826.3|95853.3|95828.3|95854.4|95829.4|95849.8|95824.8|57
1653413500000|2022-05-24 17:31:40|95853.1|95828.1|95854|95829|95858|95833|95853|95828|39
1653413510000|2022-05-24 17:31:50|95853.9|95828.9|95880.1|95830.1|95880.1|95842.9|95853.3|95816.1|62
1653413520000|2022-05-24 17:32:00|95879.6|95829.6|95878|95828|95880.5|95830.5|95876.6|95826.6|50
1653413530000|2022-05-24 17:32:10|95877.8|95827.8|95875.7|95825.7|95878.5|95828.5|95875.7|95825.7|36
1653413540000|2022-05-24 17:32:20|95875.9|95825.9|95867.4|95842.4|95884|95844.5|95866.6|95825.5|38
1653413550000|2022-05-24 17:32:30|95868.4|95843.4|95877.8|95827.8|95881.1|95844.2|95868.1|95826.5|41
1653413560000|2022-05-24 17:32:40|95878.1|95828.1|95871.9|95821.9|95878.1|95828.1|95871.3|95821.3|33
1653413570000|2022-05-24 17:32:50|95872.9|95822.9|95862.5|95837.5|95873.4|95837.6|95859.2|95821.4|23
1653413580000|2022-05-24 17:33:00|95862.2|95837.2|95861.2|95836.2|95862.7|95837.7|95860.6|95835.6|32
1653413590000|2022-05-24 17:33:10|95860.7|95835.7|95859.6|95834.6|95879.4|95839.6|95859.6|95826|35
1653413600000|2022-05-24 17:33:20|95859.1|95834.1|95861.4|95836.4|95872.4|95837.4|95859.1|95821.1|43
1653413610000|2022-05-24 17:33:30|95861.1|95836.1|95858.8|95833.8|95861.3|95836.3|95857.1|95832.1|41
1653413620000|2022-05-24 17:33:40|95858.7|95833.7|95857.7|95832.7|95871.6|95833.7|95857.7|95819.2|15
1653413630000|2022-05-24 17:33:50|95857.8|95832.8|95858|95833|95858.5|95833.5|95856.8|95831.8|16
1653413640000|2022-05-24 17:34:00|95857.7|95832.7|95857.8|95832.8|95860.8|95835.8|95857.2|95832.2|39
1653413650000|2022-05-24 17:34:10|95857.6|95832.6|95850.1|95825.1|95861.8|95834.9|95847.1|95810|41
1653413660000|2022-05-24 17:34:20|95863.2|95813.2|95847|95822|95865.3|95824.9|95846.6|95809.3|39
1653413670000|2022-05-24 17:34:30|95846.9|95821.9|95852.5|95827.5|95854.4|95829.4|95846.1|95821.1|38
1653413680000|2022-05-24 17:34:40|95852.6|95827.6|95868.5|95818.5|95869|95831.3|95852.6|95818.1|40
1653413690000|2022-05-24 17:34:50|95867.7|95817.7|95852.9|95827.9|95869.6|95828.8|95852.7|95817.7|31
1653413700000|2022-05-24 17:35:00|95852.8|95827.8|95854|95829|95862.9|95829.7|95848.2|95812.7|46
1653413710000|2022-05-24 17:35:10|95854.1|95829.1|95868.8|95818.8|95868.8|95830.1|95846.7|95809.8|40
1653413720000|2022-05-24 17:35:20|95869.5|95819.5|95856.4|95831.4|95871.4|95832.7|95856.4|95816.9|41
1653413730000|2022-05-24 17:35:30|95857.4|95832.4|95855.3|95830.3|95858.2|95833.2|95854.9|95829.9|30
1653413740000|2022-05-24 17:35:40|95855.2|95830.2|95846.2|95821.2|95857|95830.8|95845.3|95807|32
1653413750000|2022-05-24 17:35:50|95846.3|95821.3|95858.4|95808.4|95859.3|95823.6|95846.2|95808.4|30
1653413760000|2022-05-24 17:36:00|95858.7|95808.7|95847.4|95822.4|95860.5|95825.3|95847.4|95808.7|39
1653413770000|2022-05-24 17:36:10|95847.1|95822.1|95844.7|95819.7|95849.6|95824.6|95844.7|95819.7|25
1653413780000|2022-05-24 17:36:20|95844.1|95819.1|95840.5|95815.5|95846.2|95821.2|95840.3|95815.3|33
1653413790000|2022-05-24 17:36:30|95840.6|95815.6|95831.2|95806.2|95846.6|95818.5|95830.1|95794.8|43
1653413800000|2022-05-24 17:36:40|95831.1|95806.1|95842.8|95792.8|95845.6|95806.2|95831.1|95792.3|30
1653413810000|2022-05-24 17:36:50|95843.9|95793.9|95829.6|95804.6|95843.9|95805.4|95829|95792.6|33
1653413820000|2022-05-24 17:37:00|95829.2|95804.2|95830.8|95805.8|95831.9|95806.9|95829|95804|26
1653413830000|2022-05-24 17:37:10|95830.9|95805.9|95829.9|95804.9|95832.4|95807.4|95829.9|95804.9|27
1653413840000|2022-05-24 17:37:20|95829.5|95804.5|95821.8|95796.8|95837.8|95804.5|95821.7|95786.5|43
1653413850000|2022-05-24 17:37:30|95821.9|95796.9|95822.2|95797.2|95824.9|95799.9|95821.8|95796.8|29
1653413860000|2022-05-24 17:37:40|95822|95797|95825|95800|95825|95800|95821.9|95796.9|20
1653413870000|2022-05-24 17:37:50|95821.3|95796.3|95789.3|95764.3|95821.3|95796.3|95787.3|95758.9|46
1653413880000|2022-05-24 17:38:00|95789.7|95764.7|95792.3|95767.3|95797.5|95772.5|95789.5|95764.5|49
1653413890000|2022-05-24 17:38:10|95792.1|95767.1|95794|95769|95794.4|95769.4|95791.6|95766.6|40
1653413900000|2022-05-24 17:38:20|95794.4|95769.4|95795.8|95770.8|95797.3|95772.3|95793.1|95768.1|35
1653413910000|2022-05-24 17:38:30|95796|95771|95792|95767|95796.5|95771.5|95792|95767|33
1653413920000|2022-05-24 17:38:40|95792.1|95767.1|95791.6|95766.6|95792.8|95767.8|95791.2|95766.2|27
1653413930000|2022-05-24 17:38:50|95792.5|95767.5|95794.9|95744.9|95795.2|95767.5|95783.1|95743.8|28
1653413940000|2022-05-24 17:39:00|95794.7|95744.7|95791.5|95766.5|95801.9|95769.1|95784.5|95744.7|55
1653413950000|2022-05-24 17:39:10|95791.9|95766.9|95792.3|95767.3|95801.9|95767.5|95788|95749.7|47
1653413960000|2022-05-24 17:39:20|95793.6|95768.6|95789.2|95764.2|95793.6|95768.6|95788.3|95763.3|31
1653413970000|2022-05-24 17:39:30|95789.3|95764.3|95804.3|95754.3|95805|95766.6|95788.2|95752.7|46
1653413980000|2022-05-24 17:39:40|95804|95754|95801.6|95751.6|95805.5|95755.5|95801.6|95751.6|21
1653413990000|2022-05-24 17:39:50|95801.4|95751.4|95804|95754|95804.4|95754.4|95801|95751|22
1653414000000|2022-05-24 17:40:00|95803.9|95753.9|95802.7|95752.7|95804.1|95754.1|95802.1|95752.1|25
1653414010000|2022-05-24 17:40:10|95802.9|95752.9|95786.3|95761.3|95802.9|95761.4|95785.5|95747.5|42
1653414020000|2022-05-24 17:40:20|95786.1|95761.1|95780.7|95755.7|95786.1|95761.1|95780|95755|42
1653414030000|2022-05-24 17:40:30|95780.6|95755.6|95771.6|95746.6|95789.8|95755.6|95771.6|95738.4|53
1653414040000|2022-05-24 17:40:40|95771.7|95746.7|95746|95721|95775.7|95746.7|95746|95717.5|59
1653414050000|2022-05-24 17:40:50|95758.1|95708.1|95736.4|95711.4|95758.1|95713.5|95730.6|95693.7|62
1653414060000|2022-05-24 17:41:00|95736.2|95711.2|95733.7|95683.7|95736.2|95711.2|95723.6|95682.3|62
1653414070000|2022-05-24 17:41:10|95734.5|95684.5|95739.4|95689.4|95740.2|95690.2|95733.3|95683.3|55
1653414080000|2022-05-24 17:41:20|95739.5|95689.5|95742.2|95692.2|95743.2|95693.2|95739.5|95689.5|38
1653414090000|2022-05-24 17:41:30|95742|95692|95737.1|95687.1|95742.4|95692.4|95735.4|95685.4|48
1653414100000|2022-05-24 17:41:40|95737.5|95687.5|95733.6|95683.6|95739.6|95698|95721.2|95683.6|47
1653414110000|2022-05-24 17:41:50|95733.5|95683.5|95725.2|95675.2|95733.7|95689.3|95712.1|95675.2|54
1653414120000|2022-05-24 17:42:00|95725.4|95675.4|95722.3|95672.3|95725.4|95686.2|95702.9|95668.2|64
1653414130000|2022-05-24 17:42:10|95721.8|95671.8|95728|95678|95729.3|95686.3|95709.6|95671.7|51
1653414140000|2022-05-24 17:42:20|95727.8|95677.8|95726.5|95676.5|95728.4|95690.5|95712.3|95676.5|49
1653414150000|2022-05-24 17:42:30|95727|95677|95726.4|95676.4|95729.9|95679.9|95726.3|95676.3|42
1653414160000|2022-05-24 17:42:40|95726.7|95676.7|95727.9|95677.9|95730.6|95680.6|95726.1|95676.1|36
1653414170000|2022-05-24 17:42:50|95727.6|95677.6|95721.4|95696.4|95727.6|95698.1|95714.3|95676.2|50
1653414180000|2022-05-24 17:43:00|95721.5|95696.5|95740.3|95690.3|95741.2|95703.2|95719.9|95684.1|56
1653414190000|2022-05-24 17:43:10|95739.8|95689.8|95728.5|95678.5|95740.1|95704.1|95718.7|95678.4|52
1653414200000|2022-05-24 17:43:20|95728.8|95678.8|95733.8|95683.8|95733.8|95693.6|95717.8|95678.8|38
1653414210000|2022-05-24 17:43:30|95734.8|95684.8|95732.7|95682.7|95735.1|95685.1|95731.6|95681.6|38
1653414220000|2022-05-24 17:43:40|95731.6|95681.6|95719.5|95694.5|95737.5|95697.4|95717.3|95679.6|56
1653414230000|2022-05-24 17:43:50|95719.4|95694.4|95718.7|95693.7|95719.4|95694.4|95718.1|95693.1|33
1653414240000|2022-05-24 17:44:00|95718.3|95693.3|95731|95706|95737.3|95706.1|95718.3|95686.5|56
1653414250000|2022-05-24 17:44:10|95730.5|95705.5|95733.4|95708.4|95751.1|95712.2|95729.7|95698.2|57
1653414260000|2022-05-24 17:44:20|95733.5|95708.5|95750.2|95700.2|95750.2|95712.8|95733.1|95695.6|43
1653414270000|2022-05-24 17:44:30|95749.8|95699.8|95736.2|95711.2|95751.4|95714.1|95732.9|95697.7|39
1653414280000|2022-05-24 17:44:40|95736.4|95711.4|95742.7|95717.7|95755.8|95720.3|95735.2|95705.8|39
1653414290000|2022-05-24 17:44:50|95742.5|95717.5|95740.6|95715.6|95742.9|95717.9|95739.7|95714.7|25
1653414300000|2022-05-24 17:45:00|95741.8|95716.8|95744.6|95719.6|95744.6|95719.6|95740.9|95715.9|24
1653414310000|2022-05-24 17:45:10|95744.4|95719.4|95748.3|95723.3|95748.4|95723.4|95740.8|95715.8|36
1653414320000|2022-05-24 17:45:20|95748.5|95723.5|95753.9|95728.9|95764.1|95729.3|95748.2|95712.9|39
1653414330000|2022-05-24 17:45:30|95753.4|95728.4|95751|95726|95753.9|95728.9|95751|95726|33
1653414340000|2022-05-24 17:45:40|95750.7|95725.7|95743.2|95718.2|95750.7|95725.7|95740.7|95715.7|41
1653414350000|2022-05-24 17:45:50|95742.9|95717.9|95733.1|95708.1|95753.8|95717.9|95732.9|95703.8|27
1653414360000|2022-05-24 17:46:00|95730.8|95705.8|95727|95702|95741.9|95707.2|95726.7|95689.4|54
1653414370000|2022-05-24 17:46:10|95727.1|95702.1|95727|95702|95727.4|95702.4|95721.2|95696.2|44
1653414380000|2022-05-24 17:46:20|95727.5|95702.5|95725.1|95700.1|95728|95703|95723.8|95698.8|36
1653414390000|2022-05-24 17:46:30|95725.4|95700.4|95730.9|95705.9|95743.9|95705.9|95723.4|95692.1|42
1653414400000|2022-05-24 17:46:40|95730.8|95705.8|95733.2|95708.2|95743.3|95708.6|95730.8|95692.8|43
1653414410000|2022-05-24 17:46:50|95733.5|95708.5|95731.3|95706.3|95733.9|95708.9|95730.5|95705.5|36
1653414420000|2022-05-24 17:47:00|95731.4|95706.4|95755.8|95705.8|95756.6|95718.4|95731.4|95703|54
1653414430000|2022-05-24 17:47:10|95756.1|95706.1|95743.5|95718.5|95756.3|95721.3|95743.5|95705.9|32
1653414440000|2022-05-24 17:47:20|95744.6|95719.6|95742.2|95717.2|95756.6|95720.8|95741|95701.6|52
1653414450000|2022-05-24 17:47:30|95742.3|95717.3|95760.4|95710.4|95760.4|95723.4|95740.2|95709.3|45
1653414460000|2022-05-24 17:47:40|95760.1|95710.1|95771.9|95721.9|95771.9|95729.3|95749.3|95710.1|40
1653414470000|2022-05-24 17:47:50|95772|95722|95768.7|95718.7|95772.8|95734.3|95754.1|95718.6|40
1653414480000|2022-05-24 17:48:00|95768.6|95718.6|95763.1|95713.1|95768.6|95729.3|95748.3|95710.3|40
1653414490000|2022-05-24 17:48:10|95763.3|95713.3|95767.1|95717.1|95767.1|95717.1|95762.7|95712.7|39
1653414500000|2022-05-24 17:48:20|95767.3|95717.3|95766|95716|95767.3|95717.3|95763.3|95713.3|29
1653414510000|2022-05-24 17:48:30|95766.8|95716.8|95756.6|95731.6|95767.3|95732.9|95755.5|95716.8|33
1653414520000|2022-05-24 17:48:40|95756.4|95731.4|95754.8|95729.8|95756.4|95731.4|95754.8|95729.8|30
1653414530000|2022-05-24 17:48:50|95754.6|95729.6|95751.4|95726.4|95755.2|95730.2|95749.4|95724.4|41
1653414540000|2022-05-24 17:49:00|95751.3|95726.3|95757.4|95732.4|95771.9|95735.6|95751.3|95719.6|57
1653414550000|2022-05-24 17:49:10|95757.7|95732.7|95763.3|95738.3|95776.5|95741.5|95757.7|95726.5|53
1653414560000|2022-05-24 17:49:20|95763.4|95738.4|95774.7|95724.7|95778.1|95740.7|95756.3|95724.3|51
1653414570000|2022-05-24 17:49:30|95774.5|95724.5|95769.5|95719.5|95774.6|95732.7|95756.1|95718.9|43
1653414580000|2022-05-24 17:49:40|95769.3|95719.3|95757.9|95732.9|95769.3|95733.3|95750.9|95717.2|44
1653414590000|2022-05-24 17:49:50|95758.2|95733.2|95769.7|95719.7|95772.2|95733.6|95758.2|95719.6|41
1653414600000|2022-05-24 17:50:00|95770.2|95720.2|95769.8|95719.8|95770.7|95732.2|95752.9|95714.3|46
1653414610000|2022-05-24 17:50:10|95771.2|95721.2|95769.9|95719.9|95771.7|95721.7|95768.2|95718.2|38
1653414620000|2022-05-24 17:50:20|95768|95718|95766.3|95716.3|95768|95731.2|95752.2|95715.1|41
1653414630000|2022-05-24 17:50:30|95766.2|95716.2|95770.9|95720.9|95771.6|95734|95752.9|95715.6|53
1653414640000|2022-05-24 17:50:40|95771|95721|95772.9|95722.9|95776.2|95726.2|95771|95721|34
1653414650000|2022-05-24 17:50:50|95774.2|95724.2|95774.4|95724.4|95774.4|95724.4|95770.4|95720.4|32
1653414660000|2022-05-24 17:51:00|95774.1|95724.1|95768.2|95718.2|95774.1|95731.7|95753|95716.2|63
1653414670000|2022-05-24 17:51:10|95769|95719|95766.1|95716.1|95770.4|95720.4|95763.7|95713.7|49
1653414680000|2022-05-24 17:51:20|95765.9|95715.9|95769.8|95719.8|95770.7|95720.7|95765.9|95715.9|34
1653414690000|2022-05-24 17:51:30|95769.7|95719.7|95760|95735|95770.9|95736.8|95759.5|95717.4|40
1653414700000|2022-05-24 17:51:40|95761.3|95736.3|95779.8|95729.8|95779.8|95741.3|95761.3|95722.4|45
1653414710000|2022-05-24 17:51:50|95779.6|95729.6|95780.4|95730.4|95781.7|95731.7|95779.6|95729.6|31
1653414720000|2022-05-24 17:52:00|95780.7|95730.7|95782.3|95732.3|95784.6|95734.6|95778.3|95728.3|45
1653414730000|2022-05-24 17:52:10|95782.6|95732.6|95785.4|95735.4|95786.9|95748.6|95769.8|95731.1|38
1653414740000|2022-05-24 17:52:20|95785.7|95735.7|95771|95746|95786.3|95749.2|95771|95733.6|48
1653414750000|2022-05-24 17:52:30|95770.9|95745.9|95768.7|95743.7|95770.9|95745.9|95766.3|95741.3|45
1653414760000|2022-05-24 17:52:40|95768.9|95743.9|95774|95724|95774|95744.4|95758.7|95721.2|42
1653414770000|2022-05-24 17:52:50|95773.2|95723.2|95771.2|95721.2|95773.5|95723.5|95771|95721|30
1653414780000|2022-05-24 17:53:00|95771|95721|95756.7|95731.7|95771.1|95732.2|95756.2|95720.6|29
1653414790000|2022-05-24 17:53:10|95760.7|95735.7|95748.8|95723.8|95771|95736|95748.8|95717.2|57
1653414800000|2022-05-24 17:53:20|95747|95722|95749.2|95724.2|95758|95724.2|95744.3|95707.4|39
1653414810000|2022-05-24 17:53:30|95747.9|95722.9|95746.4|95721.4|95747.9|95722.9|95745.9|95720.9|18
1653414820000|2022-05-24 17:53:40|95746.8|95721.8|95744.7|95719.7|95758.5|95724.4|95744.1|95707.5|34
1653414830000|2022-05-24 17:53:50|95744.2|95719.2|95742.8|95717.8|95752.1|95719.7|95734.7|95701.5|46
1653414840000|2022-05-24 17:54:00|95742.9|95717.9|95743.2|95718.2|95745.8|95720.8|95741.4|95716.4|38
1653414850000|2022-05-24 17:54:10|95743|95718|95743.9|95718.9|95745.4|95720.4|95742.5|95717.5|37
1653414860000|2022-05-24 17:54:20|95743.8|95718.8|95765.7|95715.7|95767.6|95728.3|95743.8|95715.4|43
1653414870000|2022-05-24 17:54:30|95766|95716|95757.4|95732.4|95766.5|95734.1|95755.5|95716|44
1653414880000|2022-05-24 17:54:40|95757.5|95732.5|95750.9|95725.9|95757.6|95732.6|95750|95725|40
1653414890000|2022-05-24 17:54:50|95751|95726|95754.3|95729.3|95755|95730|95751|95726|43
1653414900000|2022-05-24 17:55:00|95754.1|95729.1|95750.8|95725.8|95771.5|95731.7|95750.8|95719.3|35
1653414910000|2022-05-24 17:55:10|95752.2|95727.2|95765.3|95715.3|95765.6|95727.2|95751.1|95715.1|26
1653414920000|2022-05-24 17:55:20|95764.8|95714.8|95764.2|95714.2|95765.2|95715.2|95763.7|95713.7|21
1653414930000|2022-05-24 17:55:30|95764.1|95714.1|95748.4|95723.4|95765|95726|95748|95709.6|38
1653414940000|2022-05-24 17:55:40|95748.7|95723.7|95737.7|95712.7|95748.7|95723.7|95737.7|95712.7|41
1653414950000|2022-05-24 17:55:50|95738.1|95713.1|95731.6|95706.6|95739.3|95714.3|95730.9|95705.9|44
1653414960000|2022-05-24 17:56:00|95732.1|95707.1|95729.9|95704.9|95740.3|95707.1|95725.9|95686.5|47
1653414970000|2022-05-24 17:56:10|95729.5|95704.5|95741.4|95691.4|95743.4|95706.7|95729.1|95691.1|28
1653414980000|2022-05-24 17:56:20|95741.2|95691.2|95725.5|95700.5|95741.2|95701.1|95724.9|95687.6|39
1653414990000|2022-05-24 17:56:30|95725.1|95700.1|95725.4|95700.4|95728.2|95703.2|95725.1|95700.1|19
1653415000000|2022-05-24 17:56:40|95725.6|95700.6|95720.8|95695.8|95725.6|95700.6|95720|95695|42
1653415010000|2022-05-24 17:56:50|95720.9|95695.9|95719.8|95694.8|95721.1|95696.1|95719.3|95694.3|31
1653415020000|2022-05-24 17:57:00|95720.3|95695.3|95732.4|95682.4|95734.2|95695.3|95720.3|95678.8|41
1653415030000|2022-05-24 17:57:10|95732.6|95682.6|95729.5|95679.5|95733.3|95683.3|95728.5|95678.5|47
1653415040000|2022-05-24 17:57:20|95730.1|95680.1|95734.1|95684.1|95734.8|95684.8|95729.5|95679.5|35
1653415050000|2022-05-24 17:57:30|95735.1|95685.1|95747.5|95697.5|95748.5|95698.5|95731.6|95681.6|41
1653415060000|2022-05-24 17:57:40|95746.8|95696.8|95747.5|95697.5|95749.5|95699.5|95746.4|95696.4|46
1653415070000|2022-05-24 17:57:50|95748.2|95698.2|95746.4|95696.4|95748.2|95698.2|95744.8|95694.8|33
1653415080000|2022-05-24 17:58:00|95746.3|95696.3|95749.7|95699.7|95750.4|95700.4|95746.2|95696.2|27
1653415090000|2022-05-24 17:58:10|95749.5|95699.5|95744.8|95694.8|95750|95700|95744.5|95694.5|29
1653415100000|2022-05-24 17:58:20|95744.3|95694.3|95748.9|95698.9|95749|95699|95744.3|95694.3|42
1653415110000|2022-05-24 17:58:30|95748.8|95698.8|95748.8|95698.8|95749.4|95699.4|95748|95698|29
1653415120000|2022-05-24 17:58:40|95748.9|95698.9|95748.5|95698.5|95749.3|95699.3|95747.4|95697.4|14
1653415130000|2022-05-24 17:58:50|95748.7|95698.7|95748.9|95698.9|95749.8|95699.8|95748.2|95698.2|23
1653415140000|2022-05-24 17:59:00|95748.6|95698.6|95753.1|95703.1|95757|95707|95748.1|95698.1|46
1653415150000|2022-05-24 17:59:10|95752.4|95702.4|95747.8|95697.8|95752.4|95702.4|95747.1|95697.1|36
1653415160000|2022-05-24 17:59:20|95748.3|95698.3|95727.7|95702.7|95748.3|95703.1|95726.5|95690|43
1653415170000|2022-05-24 17:59:30|95727.6|95702.6|95740.2|95690.2|95746.3|95702.6|95722.4|95685.5|50
1653415180000|2022-05-24 17:59:40|95740.3|95690.3|95739|95714|95753.2|95715.5|95736.2|95686.2|55
1653415190000|2022-05-24 17:59:50|95738.7|95713.7|95751.7|95701.7|95752.9|95715.3|95738.7|95699.3|46
1653415200000|2022-05-24 18:00:00|95751.6|95701.6|95767.7|95717.7|95768.5|95718.5|95749.4|95699.4|62
1653415210000|2022-05-24 18:00:10|95768.7|95718.7|95776.3|95726.3|95777.4|95727.4|95761.6|95711.6|65
1653415220000|2022-05-24 18:00:20|95777.9|95727.9|95790.9|95740.9|95792.7|95742.7|95777.3|95727.3|64
1653415230000|2022-05-24 18:00:30|95796.2|95746.2|95819.8|95769.8|95821|95783.7|95785.1|95742.5|73
1653415240000|2022-05-24 18:00:40|95820.3|95770.3|95808.7|95758.7|95828.7|95783.8|95803.7|95758.7|56
1653415250000|2022-05-24 18:00:50|95809|95759|95803.8|95753.8|95809.3|95759.3|95802.2|95752.2|59
1653415260000|2022-05-24 18:01:00|95802.1|95752.1|95803.3|95753.3|95807.2|95757.2|95788.4|95738.4|71
1653415270000|2022-05-24 18:01:10|95803.5|95753.5|95799.5|95749.5|95804.6|95754.6|95798.2|95748.2|54
1653415280000|2022-05-24 18:01:20|95799.7|95749.7|95808.4|95758.4|95811.5|95761.5|95799.5|95749.5|46
1653415290000|2022-05-24 18:01:30|95809.4|95759.4|95813|95763|95813.6|95763.6|95807.3|95757.3|56
1653415300000|2022-05-24 18:01:40|95813.6|95763.6|95812.5|95762.5|95813.7|95763.7|95810.8|95760.8|37
1653415310000|2022-05-24 18:01:50|95812.2|95762.2|95814.9|95764.9|95814.9|95764.9|95811.1|95761.1|38
1653415320000|2022-05-24 18:02:00|95814.3|95764.3|95810.2|95760.2|95814.3|95764.3|95809.8|95759.8|40
1653415330000|2022-05-24 18:02:10|95810.1|95760.1|95824.6|95774.6|95824.9|95774.9|95805.7|95755.7|51
1653415340000|2022-05-24 18:02:20|95824.8|95774.8|95825|95775|95834.9|95784.9|95822.8|95772.8|62
1653415350000|2022-05-24 18:02:30|95826.7|95776.7|95820.7|95770.7|95827.1|95777.1|95819.4|95769.4|59
1653415360000|2022-05-24 18:02:40|95820.6|95770.6|95819.1|95769.1|95821.4|95771.4|95818|95768|39
1653415370000|2022-05-24 18:02:50|95819|95769|95821.2|95771.2|95828.2|95778.2|95816.2|95766.2|62
1653415380000|2022-05-24 18:03:00|95820|95770|95814.3|95764.3|95821.7|95771.7|95813.9|95763.9|56
1653415390000|2022-05-24 18:03:10|95814.4|95764.4|95818.6|95768.6|95820.3|95770.3|95813.8|95763.8|55
1653415400000|2022-05-24 18:03:20|95819.4|95769.4|95828.4|95778.4|95828.7|95778.7|95818.5|95768.5|47
1653415410000|2022-05-24 18:03:30|95826.7|95776.7|95824|95774|95827|95777|95821.9|95771.9|50
1653415420000|2022-05-24 18:03:40|95824.2|95774.2|95822.7|95772.7|95824.5|95774.5|95821|95771|33
1653415430000|2022-05-24 18:03:50|95822.8|95772.8|95826|95776|95828.7|95778.7|95822.8|95772.8|40
1653415440000|2022-05-24 18:04:00|95825.6|95775.6|95824.2|95774.2|95833.3|95783.3|95824.2|95774.2|38
1653415450000|2022-05-24 18:04:10|95825.9|95775.9|95823.4|95773.4|95827.7|95777.7|95822.2|95772.2|52
1653415460000|2022-05-24 18:04:20|95824|95774|95822.2|95772.2|95825|95775|95818.4|95768.4|53
1653415470000|2022-05-24 18:04:30|95822.3|95772.3|95821.2|95771.2|95823.4|95773.4|95820|95770|45
1653415480000|2022-05-24 18:04:40|95821|95771|95819.9|95769.9|95821|95771|95819.3|95769.3|29
1653415490000|2022-05-24 18:04:50|95819.5|95769.5|95826.3|95776.3|95829|95779|95819.5|95769.5|44
1653415500000|2022-05-24 18:05:00|95825.8|95775.8|95802.4|95752.4|95825.8|95775.8|95802.4|95752.4|52
1653415510000|2022-05-24 18:05:10|95803.3|95753.3|95792.3|95742.3|95803.3|95753.3|95787.6|95737.6|62
1653415520000|2022-05-24 18:05:20|95792.4|95742.4|95789.3|95739.3|95793.8|95743.8|95789|95739|40
1653415530000|2022-05-24 18:05:30|95789.6|95739.6|95792|95742|95794.8|95744.8|95788.1|95738.1|56
1653415540000|2022-05-24 18:05:40|95791.7|95741.7|95787.8|95737.8|95791.8|95741.8|95787.8|95737.8|42
1653415550000|2022-05-24 18:05:50|95788.1|95738.1|95788.1|95738.1|95788.8|95738.8|95787.5|95737.5|20
1653415560000|2022-05-24 18:06:00|95787.9|95737.9|95788.1|95738.1|95788.4|95738.4|95787.1|95737.1|15
1653415570000|2022-05-24 18:06:10|95787.9|95737.9|95788.7|95738.7|95788.7|95738.7|95786.6|95736.6|21
1653415580000|2022-05-24 18:06:20|95789.4|95739.4|95791.7|95741.7|95792.6|95742.6|95787.2|95737.2|25
1653415590000|2022-05-24 18:06:30|95791|95741|95792.2|95742.2|95792.2|95742.2|95791|95741|25
1653415600000|2022-05-24 18:06:40|95791.8|95741.8|95791.2|95741.2|95791.9|95741.9|95790.3|95740.3|28
1653415610000|2022-05-24 18:06:50|95790.8|95740.8|95795|95745|95796.8|95746.8|95790.8|95740.8|40
1653415620000|2022-05-24 18:07:00|95794.5|95744.5|95796.4|95746.4|95796.6|95746.6|95793.2|95743.2|41
1653415630000|2022-05-24 18:07:10|95797|95747|95797.4|95747.4|95799.8|95749.8|95796.5|95746.5|43
1653415640000|2022-05-24 18:07:20|95797.5|95747.5|95797.7|95747.7|95799.2|95749.2|95794.8|95744.8|40
1653415650000|2022-05-24 18:07:30|95798|95748|95797.1|95747.1|95799.7|95749.7|95795.5|95745.5|49
1653415660000|2022-05-24 18:07:40|95796.7|95746.7|95796.6|95746.6|95797.8|95747.8|95796|95746|29
1653415670000|2022-05-24 18:07:50|95797.1|95747.1|95784.2|95759.2|95797.1|95759.7|95782.8|95746.2|29
1653415680000|2022-05-24 18:08:00|95784.1|95759.1|95800.1|95750.1|95800.2|95762.8|95784.1|95746.5|37
1653415690000|2022-05-24 18:08:10|95800.3|95750.3|95793.6|95743.6|95800.3|95750.3|95793.6|95743.6|31
1653415700000|2022-05-24 18:08:20|95793|95743|95795.6|95770.6|95810.3|95772.7|95785.5|95741.5|47
1653415710000|2022-05-24 18:08:30|95795.7|95770.7|95782.2|95757.2|95805|95770.7|95782.2|95747.4|53
1653415720000|2022-05-24 18:08:40|95780.3|95755.3|95788.4|95738.4|95792.4|95755.3|95774.5|95737.4|49
1653415730000|2022-05-24 18:08:50|95788.5|95738.5|95797.2|95747.2|95799.5|95759.4|95783.7|95738.1|42
1653415740000|2022-05-24 18:09:00|95795|95745|95779|95754|95795|95755|95774.5|95739.5|65
1653415750000|2022-05-24 18:09:10|95779.5|95754.5|95776|95751|95785.6|95760.6|95774.3|95749.3|57
1653415760000|2022-05-24 18:09:20|95774.9|95749.9|95774|95749|95778|95753|95773.8|95748.8|53
1653415770000|2022-05-24 18:09:30|95773.8|95748.8|95768|95743|95782.5|95751.7|95766.9|95730.8|51
1653415780000|2022-05-24 18:09:40|95769|95744|95774.1|95749.1|95788.8|95751.8|95769|95736.5|41
1653415790000|2022-05-24 18:09:50|95774.5|95749.5|95763.8|95738.8|95781|95750.7|95763.8|95725.3|44
1653415800000|2022-05-24 18:10:00|95763.7|95738.7|95764.8|95739.8|95766.1|95741.1|95763.6|95738.6|39
1653415810000|2022-05-24 18:10:10|95765.3|95740.3|95763.4|95738.4|95768.8|95743.8|95762.4|95737.4|42
1653415820000|2022-05-24 18:10:20|95762.1|95737.1|95758.8|95733.8|95764.5|95739.5|95753.7|95728.7|44
1653415830000|2022-05-24 18:10:30|95757.8|95732.8|95766.4|95716.4|95766.7|95733.3|95749.2|95712.9|46
1653415840000|2022-05-24 18:10:40|95767.1|95717.1|95750.9|95725.9|95767.6|95728.2|95750.3|95715.9|28
1653415850000|2022-05-24 18:10:50|95751.6|95726.6|95733.2|95708.2|95752.5|95726.6|95732.3|95698.7|40
1653415860000|2022-05-24 18:11:00|95733.7|95708.7|95709.8|95659.8|95749.5|95709|95690.7|95659.8|56
1653415870000|2022-05-24 18:11:10|95710.2|95660.2|95699.4|95649.4|95710.2|95660.2|95698.2|95648.2|49
1653415880000|2022-05-24 18:11:20|95700.5|95650.5|95693.4|95643.4|95700.6|95650.6|95692.7|95642.7|46
1653415890000|2022-05-24 18:11:30|95695.3|95645.3|95700.6|95650.6|95702.2|95652.2|95694|95644|54
1653415900000|2022-05-24 18:11:40|95699.5|95649.5|95698.6|95648.6|95701|95651|95697.3|95647.3|49
1653415910000|2022-05-24 18:11:50|95698.7|95648.7|95694.6|95644.6|95699.7|95649.7|95694.6|95644.6|40
1653415920000|2022-05-24 18:12:00|95694.7|95644.7|95694.6|95644.6|95696.8|95646.8|95693.9|95643.9|40
1653415930000|2022-05-24 18:12:10|95695|95645|95695.9|95645.9|95698.4|95660.5|95683.2|95644.1|46
1653415940000|2022-05-24 18:12:20|95696.6|95646.6|95691.7|95641.7|95697.3|95647.3|95688.7|95638.7|51
1653415950000|2022-05-24 18:12:30|95691.6|95641.6|95688.5|95638.5|95691.7|95641.7|95688.5|95638.5|33
1653415960000|2022-05-24 18:12:40|95688.8|95638.8|95685.2|95660.2|95696|95662|95682.8|95638.5|56
1653415970000|2022-05-24 18:12:50|95685.9|95660.9|95697.2|95647.2|95698|95661.8|95684|95646.8|36
1653415980000|2022-05-24 18:13:00|95697.3|95647.3|95677.3|95652.3|95697.3|95656.3|95675.1|95638.8|48
1653415990000|2022-05-24 18:13:10|95676.5|95651.5|95681.9|95656.9|95684.1|95659.1|95676.5|95651.5|37
1653416000000|2022-05-24 18:13:20|95682.5|95657.5|95689.4|95639.4|95690.5|95657.5|95676.9|95639|31
1653416010000|2022-05-24 18:13:30|95689.5|95639.5|95685.4|95660.4|95697.5|95660.4|95683.2|95639.5|43
1653416020000|2022-05-24 18:13:40|95685.2|95660.2|95686.7|95661.7|95688.3|95663.3|95685.2|95660.2|31
1653416030000|2022-05-24 18:13:50|95686.3|95661.3|95695.6|95670.6|95711.8|95679.5|95686.1|95660.8|48
1653416040000|2022-05-24 18:14:00|95695.5|95670.5|95700.9|95675.9|95701.4|95676.4|95691.7|95666.7|62
1653416050000|2022-05-24 18:14:10|95700.5|95675.5|95702.5|95677.5|95705.5|95680.5|95700.1|95675.1|58
1653416060000|2022-05-24 18:14:20|95702.8|95677.8|95706.6|95681.6|95707.4|95682.4|95702.8|95677.8|54
1653416070000|2022-05-24 18:14:30|95706.2|95681.2|95706.3|95681.3|95718.9|95688.2|95705.5|95667.8|54
1653416080000|2022-05-24 18:14:40|95706.4|95681.4|95711.1|95686.1|95711.3|95686.3|95706.2|95681.2|41
1653416090000|2022-05-24 18:14:50|95711.4|95686.4|95703.4|95678.4|95715.6|95690.6|95703.4|95678.4|38
1653416100000|2022-05-24 18:15:00|95702.6|95677.6|95704.7|95679.7|95716|95679.7|95692.2|95666|63
1653416110000|2022-05-24 18:15:10|95704.6|95679.6|95707.3|95682.3|95710.2|95685.2|95704.1|95679.1|56
1653416120000|2022-05-24 18:15:20|95708|95683|95708|95683|95708|95683|95706.2|95681.2|36
1653416130000|2022-05-24 18:15:30|95708.2|95683.2|95722.3|95697.3|95725.2|95700.2|95707.1|95682.1|42
1653416140000|2022-05-24 18:15:40|95727.1|95702.1|95729.6|95704.6|95731.7|95706.7|95724.9|95699.9|59
1653416150000|2022-05-24 18:15:50|95731.4|95706.4|95737.1|95712.1|95738.6|95713.6|95728.7|95703.7|53
1653416160000|2022-05-24 18:16:00|95737.3|95712.3|95734.5|95709.5|95737.8|95712.8|95732.8|95707.8|47
1653416170000|2022-05-24 18:16:10|95734.1|95709.1|95733.9|95708.9|95734.2|95709.2|95729.1|95704.1|44
1653416180000|2022-05-24 18:16:20|95734|95709|95734.4|95709.4|95734.9|95709.9|95733.8|95708.8|35
1653416190000|2022-05-24 18:16:30|95734.6|95709.6|95739.9|95714.9|95744.6|95719.6|95734.2|95709.2|34
1653416200000|2022-05-24 18:16:40|95739.7|95714.7|95746.7|95721.7|95746.7|95721.7|95737.6|95712.6|48
1653416210000|2022-05-24 18:16:50|95746.8|95721.8|95748.2|95723.2|95748.6|95723.6|95746.4|95721.4|29
1653416220000|2022-05-24 18:17:00|95748.4|95723.4|95748.8|95723.8|95751.1|95726.1|95747|95722|36
1653416230000|2022-05-24 18:17:10|95748.2|95723.2|95745.8|95720.8|95749.2|95724.2|95743.5|95718.5|48
1653416240000|2022-05-24 18:17:20|95745.6|95720.6|95743.5|95718.5|95746.8|95721.8|95743.3|95718.3|38
1653416250000|2022-05-24 18:17:30|95745.2|95720.2|95746.9|95721.9|95747.2|95722.2|95744.8|95719.8|36
1653416260000|2022-05-24 18:17:40|95747.2|95722.2|95749.4|95724.4|95750.1|95725.1|95747.1|95722.1|19
1653416270000|2022-05-24 18:17:50|95748|95723|95746.4|95721.4|95749.6|95724.6|95746.4|95721.4|30
1653416280000|2022-05-24 18:18:00|95745.7|95720.7|95744.5|95719.5|95745.7|95720.7|95740.9|95715.9|42
1653416290000|2022-05-24 18:18:10|95744.2|95719.2|95747.4|95722.4|95748.6|95723.6|95740.6|95715.6|51
1653416300000|2022-05-24 18:18:20|95747.2|95722.2|95768.9|95718.9|95768.9|95731.3|95747.2|95718.9|46
1653416310000|2022-05-24 18:18:30|95755.7|95730.7|95768.6|95718.6|95777.1|95737.5|95753.7|95718.6|54
1653416320000|2022-05-24 18:18:40|95768.3|95718.3|95763.2|95738.2|95772.8|95738.4|95761.5|95717.9|33
1653416330000|2022-05-24 18:18:50|95762.8|95737.8|95763.4|95738.4|95765|95740|95762.8|95737.8|27
1653416340000|2022-05-24 18:19:00|95763.6|95738.6|95797.7|95747.7|95798.6|95748.6|95756.8|95719.9|42
1653416350000|2022-05-24 18:19:10|95796.7|95746.7|95791.8|95741.8|95810.2|95760.2|95790.3|95740.3|76
1653416360000|2022-05-24 18:19:20|95791.5|95741.5|95786.6|95736.6|95794|95744|95786.6|95736.6|70
1653416370000|2022-05-24 18:19:30|95786.4|95736.4|95789.8|95739.8|95790.1|95740.1|95780.2|95730.2|56
1653416380000|2022-05-24 18:19:40|95788.7|95738.7|95789.7|95739.7|95790.7|95740.7|95788.7|95738.7|35
1653416390000|2022-05-24 18:19:50|95789.1|95739.1|95780|95755|95793.4|95755.7|95779.9|95737.2|46
1653416400000|2022-05-24 18:20:00|95780.8|95755.8|95787.4|95737.4|95796.3|95755.8|95780.8|95737|60
1653416410000|2022-05-24 18:20:10|95787.3|95737.3|95798.3|95748.3|95802.4|95752.4|95786.2|95736.2|51
1653416420000|2022-05-24 18:20:20|95799.1|95749.1|95814.4|95764.4|95814.4|95775.1|95790.9|95748.4|57
1653416430000|2022-05-24 18:20:30|95814.2|95764.2|95829.6|95779.6|95833.7|95783.7|95814.2|95764.2|62
1653416440000|2022-05-24 18:20:40|95829.1|95779.1|95824.2|95774.2|95830.7|95780.7|95823.5|95773.5|44
1653416450000|2022-05-24 18:20:50|95823|95773|95826.4|95776.4|95827.7|95777.7|95823|95773|59
1653416460000|2022-05-24 18:21:00|95826|95776|95829.3|95779.3|95830.9|95780.9|95823.3|95773.3|62
1653416470000|2022-05-24 18:21:10|95828.8|95778.8|95827.9|95777.9|95829.7|95779.7|95824.9|95774.9|46
1653416480000|2022-05-24 18:21:20|95826.6|95776.6|95811.7|95761.7|95826.7|95776.7|95810.8|95760.8|44
1653416490000|2022-05-24 18:21:30|95811.5|95761.5|95813.2|95763.2|95816.6|95766.6|95811.5|95761.5|36
1653416500000|2022-05-24 18:21:40|95813.3|95763.3|95810.8|95760.8|95813.3|95763.3|95810.5|95760.5|39
1653416510000|2022-05-24 18:21:50|95811.1|95761.1|95808.1|95758.1|95813.1|95763.1|95808|95758|43
1653416520000|2022-05-24 18:22:00|95805.6|95755.6|95807|95757|95808.9|95758.9|95805.6|95755.6|47
1653416530000|2022-05-24 18:22:10|95807.4|95757.4|95797.7|95747.7|95809.1|95759.1|95797.7|95747.7|44
1653416540000|2022-05-24 18:22:20|95797.9|95747.9|95799.2|95749.2|95801.5|95751.5|95793.6|95743.6|56
1653416550000|2022-05-24 18:22:30|95798.9|95748.9|95798.5|95748.5|95799.6|95749.6|95795.7|95745.7|39
1653416560000|2022-05-24 18:22:40|95798.6|95748.6|95795.8|95745.8|95801.1|95751.1|95795.8|95745.8|29
1653416570000|2022-05-24 18:22:50|95795.7|95745.7|95788.9|95738.9|95797.5|95747.5|95788.5|95738.5|49
1653416580000|2022-05-24 18:23:00|95788.4|95738.4|95788.6|95738.6|95789.4|95739.4|95785.3|95735.3|42
1653416590000|2022-05-24 18:23:10|95788.5|95738.5|95774.8|95724.8|95788.9|95738.9|95774.2|95724.2|60
1653416600000|2022-05-24 18:23:20|95774.7|95724.7|95768.2|95718.2|95774.7|95732.8|95753.7|95716.6|56
1653416610000|2022-05-24 18:23:30|95768|95718|95752.6|95727.6|95772.5|95730.2|95747.5|95716.9|53
1653416620000|2022-05-24 18:23:40|95752.7|95727.7|95741.3|95716.3|95752.9|95727.9|95739.8|95714.8|56
1653416630000|2022-05-24 18:23:50|95741.5|95716.5|95751.1|95726.1|95752|95727|95741|95716|62
1653416640000|2022-05-24 18:24:00|95751.3|95726.3|95759.2|95709.2|95761.2|95726.3|95745.6|95705.8|67
1653416650000|2022-05-24 18:24:10|95758.7|95708.7|95760.9|95710.9|95760.9|95710.9|95757.3|95707.3|43
1653416660000|2022-05-24 18:24:20|95761.2|95711.2|95747.7|95697.7|95761.3|95714.9|95735.1|95697|57
1653416670000|2022-05-24 18:24:30|95747.9|95697.9|95747.6|95697.6|95750.7|95700.7|95746.5|95696.5|48
1653416680000|2022-05-24 18:24:40|95747.4|95697.4|95741.3|95691.3|95749.4|95699.4|95741|95691|55
1653416690000|2022-05-24 18:24:50|95741.2|95691.2|95718|95693|95741.3|95697.4|95717.5|95677|60
1653416700000|2022-05-24 18:25:00|95717.9|95692.9|95707.6|95682.6|95733.2|95692.9|95707.6|95670.1|53
1653416710000|2022-05-24 18:25:10|95725.4|95675.4|95721.9|95671.9|95725.9|95675.9|95720|95670|54
1653416720000|2022-05-24 18:25:20|95721.8|95671.8|95725.4|95675.4|95726.3|95676.3|95720.5|95670.5|49
1653416730000|2022-05-24 18:25:30|95725.2|95675.2|95721.9|95671.9|95725.2|95675.2|95717.7|95667.7|59
1653416740000|2022-05-24 18:25:40|95722.2|95672.2|95725.7|95675.7|95733.1|95683.1|95722.2|95672.2|53
1653416750000|2022-05-24 18:25:50|95723.8|95673.8|95711.6|95686.6|95725.1|95686.6|95710.2|95667.3|61
1653416760000|2022-05-24 18:26:00|95711.7|95686.7|95709.7|95684.7|95711.9|95686.9|95708.4|95683.4|47
1653416770000|2022-05-24 18:26:10|95709.3|95684.3|95711.7|95686.7|95711.7|95686.7|95708.2|95683.2|35
1653416780000|2022-05-24 18:26:20|95711.6|95686.6|95728.5|95678.5|95734.4|95694|95711.4|95678.2|62
1653416790000|2022-05-24 18:26:30|95728.4|95678.4|95723.8|95673.8|95728.4|95678.4|95720.9|95670.9|52
1653416800000|2022-05-24 18:26:40|95723.6|95673.6|95726.8|95676.8|95726.8|95676.8|95722.8|95672.8|40
1653416810000|2022-05-24 18:26:50|95726.7|95676.7|95725.9|95675.9|95726.7|95676.7|95724|95674|41
1653416820000|2022-05-24 18:27:00|95725.6|95675.6|95730.7|95680.7|95733|95683|95725.4|95675.4|46
1653416830000|2022-05-24 18:27:10|95730.6|95680.6|95730|95680|95733.8|95683.8|95724.8|95674.8|54
1653416840000|2022-05-24 18:27:20|95730.2|95680.2|95724.1|95674.1|95730.2|95680.2|95722.6|95672.6|52
1653416850000|2022-05-24 18:27:30|95724.2|95674.2|95723.7|95673.7|95727.2|95689.9|95711.6|95673.4|40
1653416860000|2022-05-24 18:27:40|95725.9|95675.9|95708.5|95683.5|95725.9|95687.8|95707.8|95673.4|26
1653416870000|2022-05-24 18:27:50|95708.2|95683.2|95712.7|95687.7|95720.6|95688.4|95705.6|95666.9|53
1653416880000|2022-05-24 18:28:00|95713|95688|95711.2|95686.2|95714.7|95689.7|95709|95684|49
1653416890000|2022-05-24 18:28:10|95711.5|95686.5|95708.9|95683.9|95719.7|95688.3|95706.3|95669.7|50
1653416900000|2022-05-24 18:28:20|95708.7|95683.7|95723.3|95673.3|95724.2|95683.7|95707.7|95670.2|42
1653416910000|2022-05-24 18:28:30|95723.5|95673.5|95702.5|95677.5|95723.5|95678.7|95702.1|95667.5|33
1653416920000|2022-05-24 18:28:40|95702.3|95677.3|95697.6|95672.6|95703.3|95678.3|95693.5|95668.5|50
1653416930000|2022-05-24 18:28:50|95697.4|95672.4|95731.9|95681.9|95732.3|95691.7|95694.2|95658.2|60
1653416940000|2022-05-24 18:29:00|95731.3|95681.3|95716.1|95691.1|95731.3|95699.2|95715.9|95681.3|62
1653416950000|2022-05-24 18:29:10|95717.3|95692.3|95719.8|95694.8|95733.6|95699.2|95715.1|95677.6|65
1653416960000|2022-05-24 18:29:20|95718.7|95693.7|95735.4|95685.4|95748.4|95706.9|95718.7|95684.1|71
1653416970000|2022-05-24 18:29:30|95735.2|95685.2|95722.7|95697.7|95735.3|95697.8|95721|95683.9|39
1653416980000|2022-05-24 18:29:40|95722.5|95697.5|95731.5|95681.5|95732|95699.5|95718|95680.8|36
1653416990000|2022-05-24 18:29:50|95732.2|95682.2|95736.6|95686.6|95738.4|95688.4|95730.8|95680.8|32
1653417000000|2022-05-24 18:30:00|95736.7|95686.7|95737.1|95687.1|95741.5|95704.4|95723.6|95685.2|51
1653417010000|2022-05-24 18:30:10|95737|95687|95742|95692|95742|95692|95735.7|95685.7|33
1653417020000|2022-05-24 18:30:20|95741.5|95691.5|95745.5|95695.5|95752.8|95707.2|95731.2|95691.3|63
1653417030000|2022-05-24 18:30:30|95733.2|95708.2|95748|95698|95752.2|95708.2|95732.6|95696.2|53
1653417040000|2022-05-24 18:30:40|95747.8|95697.8|95752|95702|95753.5|95703.5|95747.6|95697.6|46
1653417050000|2022-05-24 18:30:50|95740.5|95715.5|95748.3|95698.3|95756.9|95717.4|95735|95698.3|55
1653417060000|2022-05-24 18:31:00|95748.1|95698.1|95751.5|95701.5|95751.8|95701.8|95745.1|95695.1|67
1653417070000|2022-05-24 18:31:10|95752.3|95702.3|95752.9|95702.9|95754.2|95704.2|95749.9|95699.9|53
1653417080000|2022-05-24 18:31:20|95752.5|95702.5|95751.2|95701.2|95755.1|95705.1|95750.1|95700.1|48
1653417090000|2022-05-24 18:31:30|95751.1|95701.1|95748.7|95698.7|95751.6|95701.6|95748.7|95698.7|36
1653417100000|2022-05-24 18:31:40|95748.3|95698.3|95735.7|95710.7|95748.9|95711|95735.7|95697.5|23
1653417110000|2022-05-24 18:31:50|95736.1|95711.1|95736.4|95711.4|95737|95712|95734.6|95709.6|30
1653417120000|2022-05-24 18:32:00|95736.1|95711.1|95728.5|95703.5|95737.5|95712.5|95727.2|95702.2|50
1653417130000|2022-05-24 18:32:10|95728.3|95703.3|95732.5|95707.5|95732.5|95707.5|95727.6|95702.6|42
1653417140000|2022-05-24 18:32:20|95732.8|95707.8|95742.3|95692.3|95747.2|95707.8|95731.1|95687.9|52
1653417150000|2022-05-24 18:32:30|95742.6|95692.6|95741.3|95691.3|95744.8|95705.2|95729.9|95691.3|39
1653417160000|2022-05-24 18:32:40|95741.4|95691.4|95735.7|95685.7|95741.8|95691.8|95735.7|95685.7|26
1653417170000|2022-05-24 18:32:50|95735.9|95685.9|95724.3|95699.3|95735.9|95702.1|95724.2|95684.1|43
1653417180000|2022-05-24 18:33:00|95724.2|95699.2|95747.1|95697.1|95755.9|95708.6|95724.2|95693.2|65
1653417190000|2022-05-24 18:33:10|95747.2|95697.2|95749|95699|95752.4|95702.4|95744.6|95694.6|65
1653417200000|2022-05-24 18:33:20|95750.5|95700.5|95746.9|95696.9|95750.7|95700.7|95745.4|95695.4|58
1653417210000|2022-05-24 18:33:30|95745.4|95695.4|95747|95697|95749.3|95699.3|95745.4|95695.4|61
1653417220000|2022-05-24 18:33:40|95746.3|95696.3|95746.1|95696.1|95748.8|95698.8|95743.1|95693.1|56
1653417230000|2022-05-24 18:33:50|95746.2|95696.2|95742.3|95692.3|95746.3|95696.3|95739.1|95689.1|60
1653417240000|2022-05-24 18:34:00|95741.3|95691.3|95744.9|95694.9|95747.1|95697.1|95739.6|95689.6|63
1653417250000|2022-05-24 18:34:10|95746.7|95696.7|95743.9|95693.9|95748.8|95698.8|95743.6|95693.6|56
1653417260000|2022-05-24 18:34:20|95744.8|95694.8|95731.5|95706.5|95747.5|95708.2|95730|95693.2|51
1653417270000|2022-05-24 18:34:30|95733.7|95708.7|95735.1|95710.1|95748.2|95713.1|95730.3|95693.5|69
1653417280000|2022-05-24 18:34:40|95735|95710|95750.7|95700.7|95750.7|95718.4|95734.5|95699.7|41
1653417290000|2022-05-24 18:34:50|95750.8|95700.8|95734.3|95709.3|95751.3|95709.5|95733.7|95695.7|34
1653417300000|2022-05-24 18:35:00|95734|95709|95752.6|95702.6|95754.9|95709.3|95734|95696.2|38
1653417310000|2022-05-24 18:35:10|95752.9|95702.9|95752.4|95702.4|95757.4|95707.4|95750.7|95700.7|51
1653417320000|2022-05-24 18:35:20|95752.5|95702.5|95732.7|95707.7|95753.6|95710|95732.5|95696.3|40
1653417330000|2022-05-24 18:35:30|95733|95708|95747|95697|95747|95710.1|95731.4|95696.4|33
1653417340000|2022-05-24 18:35:40|95746.6|95696.6|95740.1|95690.1|95748.8|95698.8|95740.1|95690.1|35
1653417350000|2022-05-24 18:35:50|95742|95692|95740.3|95690.3|95742|95692|95739.6|95689.6|25
1653417360000|2022-05-24 18:36:00|95740.1|95690.1|95739.1|95689.1|95740.4|95690.4|95739.1|95689.1|29
1653417370000|2022-05-24 18:36:10|95739|95689|95728.2|95703.2|95741.9|95704|95727.8|95688.9|44
1653417380000|2022-05-24 18:36:20|95727.6|95702.6|95725.8|95700.8|95729.3|95704.3|95725|95700|54
1653417390000|2022-05-24 18:36:30|95726|95701|95729.2|95704.2|95729.8|95704.8|95724.9|95699.9|37
1653417400000|2022-05-24 18:36:40|95728.7|95703.7|95728.7|95703.7|95730.8|95705.8|95728.4|95703.4|38
1653417410000|2022-05-24 18:36:50|95728.4|95703.4|95725.7|95700.7|95728.5|95703.5|95725.5|95700.5|35
1653417420000|2022-05-24 18:37:00|95725.6|95700.6|95724.3|95699.3|95726.8|95701.8|95724.3|95699.3|32
1653417430000|2022-05-24 18:37:10|95724|95699|95720.1|95695.1|95724.2|95699.2|95719.4|95694.4|40
1653417440000|2022-05-24 18:37:20|95720.8|95695.8|95732.9|95682.9|95733.7|95696.1|95720.2|95682.3|22
1653417450000|2022-05-24 18:37:30|95732.8|95682.8|95732|95682|95732.9|95682.9|95731.8|95681.8|19
1653417460000|2022-05-24 18:37:40|95731.8|95681.8|95733.2|95683.2|95733.7|95683.7|95731.8|95681.8|23
1653417470000|2022-05-24 18:37:50|95733.3|95683.3|95730.3|95680.3|95735.7|95685.7|95730.3|95680.3|39
1653417480000|2022-05-24 18:38:00|95730.2|95680.2|95717.2|95692.2|95731.6|95697.1|95717.2|95679.4|27
1653417490000|2022-05-24 18:38:10|95717.4|95692.4|95724.1|95699.1|95725.2|95700.2|95716.1|95691.1|39
1653417500000|2022-05-24 18:38:20|95723.9|95698.9|95726.1|95701.1|95726.2|95701.2|95720.8|95695.8|32
1653417510000|2022-05-24 18:38:30|95726|95701|95725|95700|95726.7|95701.7|95725|95700|23
1653417520000|2022-05-24 18:38:40|95725.3|95700.3|95734.2|95684.2|95735|95700.5|95722.2|95683.8|36
1653417530000|2022-05-24 18:38:50|95735.6|95685.6|95735.8|95685.8|95738.3|95688.3|95733.2|95683.2|42
1653417540000|2022-05-24 18:39:00|95735.9|95685.9|95736.9|95686.9|95738.5|95688.5|95735.8|95685.8|36
1653417550000|2022-05-24 18:39:10|95737|95687|95726.5|95701.5|95737|95701.5|95722.7|95685.3|39
1653417560000|2022-05-24 18:39:20|95726.3|95701.3|95723.6|95698.6|95726.8|95701.8|95723.6|95698.6|26
1653417570000|2022-05-24 18:39:30|95723.7|95698.7|95725.6|95700.6|95725.7|95700.7|95723.7|95698.7|25
1653417580000|2022-05-24 18:39:40|95725.2|95700.2|95731.4|95706.4|95732|95707|95725.1|95700.1|26
1653417590000|2022-05-24 18:39:50|95731.3|95706.3|95743.3|95693.3|95744.3|95706.5|95730.8|95692.9|20
1653417600000|2022-05-24 18:40:00|95743.2|95693.2|95739.6|95689.6|95743.3|95693.3|95739.5|95689.5|36
1653417610000|2022-05-24 18:40:10|95739.8|95689.8|95738.8|95688.8|95740.2|95690.2|95738.4|95688.4|12
1653417620000|2022-05-24 18:40:20|95738.4|95688.4|95739.9|95689.9|95739.9|95689.9|95737.4|95687.4|22
1653417630000|2022-05-24 18:40:30|95740|95690|95730.5|95705.5|95742.6|95707.2|95728.2|95690|25
1653417640000|2022-05-24 18:40:40|95730.6|95705.6|95747.4|95697.4|95748.4|95710.9|95730.6|95696.1|33
1653417650000|2022-05-24 18:40:50|95747.9|95697.9|95752|95702|95753|95703|95747.5|95697.5|39
1653417660000|2022-05-24 18:41:00|95751.7|95701.7|95735.3|95710.3|95752.1|95710.5|95730|95692.7|38
1653417670000|2022-05-24 18:41:10|95735.1|95710.1|95747.3|95697.3|95748.5|95710.5|95735.1|95697|16
1653417680000|2022-05-24 18:41:20|95746.4|95696.4|95746.8|95696.8|95746.8|95696.8|95744.3|95694.3|34
1653417690000|2022-05-24 18:41:30|95746.9|95696.9|95744.8|95694.8|95747.2|95697.2|95744.2|95694.2|26
1653417700000|2022-05-24 18:41:40|95743.9|95693.9|95730.1|95705.1|95744.9|95710.4|95730.1|95693.9|33
1653417710000|2022-05-24 18:41:50|95730.5|95705.5|95732.3|95707.3|95733.2|95708.2|95730.5|95705.5|21
1653417720000|2022-05-24 18:42:00|95732.2|95707.2|95735.1|95710.1|95735.1|95710.1|95732.2|95707.2|29
1653417730000|2022-05-24 18:42:10|95735|95710|95734.3|95709.3|95751.9|95715|95732.5|95701.9|38
1653417740000|2022-05-24 18:42:20|95734.1|95709.1|95748.7|95698.7|95749.9|95712.3|95734.1|95698.2|40
1653417750000|2022-05-24 18:42:30|95749|95699|95750.7|95700.7|95750.7|95700.7|95748.7|95698.7|11
1653417760000|2022-05-24 18:42:40|95750.2|95700.2|95742.9|95717.9|95754.7|95718.6|95741.8|95699.8|41
1653417770000|2022-05-24 18:42:50|95743.3|95718.3|95745.5|95720.5|95759.1|95720.6|95743|95705.9|30
1653417780000|2022-05-24 18:43:00|95745.3|95720.3|95746.9|95721.9|95747|95722|95744.1|95719.1|27
1653417790000|2022-05-24 18:43:10|95747|95722|95752.9|95727.9|95763.9|95729|95747|95712.4|44
1653417800000|2022-05-24 18:43:20|95756.9|95731.9|95765.2|95740.2|95769|95744|95754.8|95729.8|59
1653417810000|2022-05-24 18:43:30|95764.9|95739.9|95755.4|95730.4|95767.9|95740.9|95752.5|95716.4|48
1653417820000|2022-05-24 18:43:40|95755.8|95730.8|95753.1|95728.1|95757.3|95732.3|95752.4|95727.4|44
1653417830000|2022-05-24 18:43:50|95753.2|95728.2|95754.6|95729.6|95756.2|95731.2|95752.4|95727.4|34
1653417840000|2022-05-24 18:44:00|95754.7|95729.7|95757.8|95732.8|95759|95734|95754.4|95729.4|58
1653417850000|2022-05-24 18:44:10|95757|95732|95759.5|95734.5|95764.3|95739.3|95755.9|95730.9|50
1653417860000|2022-05-24 18:44:20|95759.6|95734.6|95760.3|95735.3|95760.3|95735.3|95757.2|95732.2|46
1653417870000|2022-05-24 18:44:30|95759.5|95734.5|95755.2|95730.2|95759.5|95734.5|95753.9|95728.9|57
1653417880000|2022-05-24 18:44:40|95755.1|95730.1|95757.4|95732.4|95757.7|95732.7|95754.2|95729.2|39
1653417890000|2022-05-24 18:44:50|95758.8|95733.8|95761|95736|95766.9|95741.9|95758.8|95733.8|58
1653417900000|2022-05-24 18:45:00|95763.2|95738.2|95776|95751|95789.1|95754.1|95761.5|95736.5|64
1653417910000|2022-05-24 18:45:10|95776.2|95751.2|95776.2|95751.2|95777.5|95752.5|95775.7|95750.7|33
1653417920000|2022-05-24 18:45:20|95776.3|95751.3|95787.7|95737.7|95792.4|95755.9|95775.3|95737.7|48
1653417930000|2022-05-24 18:45:30|95786.3|95736.3|95790.9|95740.9|95792.7|95742.7|95785.3|95735.3|45
1653417940000|2022-05-24 18:45:40|95790.5|95740.5|95791|95741|95806.5|95756.5|95788.2|95738.2|63
1653417950000|2022-05-24 18:45:50|95788.3|95738.3|95789.3|95739.3|95792.3|95742.3|95788|95738|51
1653417960000|2022-05-24 18:46:00|95789|95739|95789.2|95739.2|95791.1|95741.1|95788.1|95738.1|38
1653417970000|2022-05-24 18:46:10|95789.1|95739.1|95784.6|95734.6|95789.1|95739.1|95783.1|95733.1|32
1653417980000|2022-05-24 18:46:20|95784.4|95734.4|95785.3|95735.3|95785.8|95735.8|95783.5|95733.5|28
1653417990000|2022-05-24 18:46:30|95785.1|95735.1|95785.1|95735.1|95786.6|95736.6|95784.5|95734.5|26
1653418000000|2022-05-24 18:46:40|95784.7|95734.7|95787.7|95737.7|95787.9|95737.9|95783.4|95733.4|25
1653418010000|2022-05-24 18:46:50|95787.9|95737.9|95783.8|95733.8|95788|95738|95781.7|95731.7|37
1653418020000|2022-05-24 18:47:00|95783.7|95733.7|95780.6|95730.6|95783.8|95733.8|95780|95730|38
1653418030000|2022-05-24 18:47:10|95780.3|95730.3|95780.1|95730.1|95780.8|95730.8|95780.1|95730.1|12
1653418040000|2022-05-24 18:47:20|95781|95731|95784.2|95734.2|95784.6|95734.6|95780.6|95730.6|26
1653418050000|2022-05-24 18:47:30|95784|95734|95787.1|95737.1|95788.2|95738.2|95783.9|95733.9|30
1653418060000|2022-05-24 18:47:40|95787|95737|95785.3|95735.3|95787.6|95737.6|95785.3|95735.3|28
1653418070000|2022-05-24 18:47:50|95785.9|95735.9|95785|95735|95786.3|95736.3|95784.4|95734.4|20
1653418080000|2022-05-24 18:48:00|95784.6|95734.6|95784.8|95734.8|95789|95739|95783.5|95733.5|42
1653418090000|2022-05-24 18:48:10|95784.5|95734.5|95784|95734|95785.5|95735.5|95783.5|95733.5|30
1653418100000|2022-05-24 18:48:20|95784.7|95734.7|95764.9|95739.9|95787.7|95740.7|95764.9|95729.1|43
1653418110000|2022-05-24 18:48:30|95763.9|95738.9|95790.2|95740.2|95790.2|95749.2|95763.9|95736.1|65
1653418120000|2022-05-24 18:48:40|95789.8|95739.8|95781.6|95756.6|95792.9|95756.7|95779|95737.5|62
1653418130000|2022-05-24 18:48:50|95792.7|95742.7|95788.8|95738.8|95795|95745|95787.6|95737.6|42
1653418140000|2022-05-24 18:49:00|95788.5|95738.5|95785.2|95735.2|95790.7|95740.7|95785.2|95735.2|37
1653418150000|2022-05-24 18:49:10|95785.1|95735.1|95772.2|95747.2|95797.4|95761.9|95771.6|95734.3|65
1653418160000|2022-05-24 18:49:20|95783.1|95733.1|95787.6|95737.6|95789.5|95739.5|95783.1|95733.1|41
1653418170000|2022-05-24 18:49:30|95787.8|95737.8|95791.1|95741.1|95792.5|95742.5|95787.5|95737.5|43
1653418180000|2022-05-24 18:49:40|95791|95741|95795.9|95745.9|95796.6|95746.6|95790.9|95740.9|50
1653418190000|2022-05-24 18:49:50|95795.4|95745.4|95795.6|95745.6|95797|95747|95794.9|95744.9|22
1653418200000|2022-05-24 18:50:00|95795.2|95745.2|95784.8|95759.8|95800.7|95764.8|95784.3|95744.9|54
1653418210000|2022-05-24 18:50:10|95784.7|95759.7|95790|95765|95801.3|95768.2|95784.7|95749|48
1653418220000|2022-05-24 18:50:20|95789.9|95764.9|95787.8|95762.8|95805.5|95766.2|95787.6|95751.1|62
1653418230000|2022-05-24 18:50:30|95787.7|95762.7|95788.2|95763.2|95795|95770|95786|95761|51
1653418240000|2022-05-24 18:50:40|95788.1|95763.1|95792|95767|95796.9|95771.9|95786.2|95761.2|55
1653418250000|2022-05-24 18:50:50|95792.1|95767.1|95826.5|95776.5|95829|95779|95790.1|95755.4|71
1653418260000|2022-05-24 18:51:00|95827.2|95777.2|95831.4|95781.4|95832.7|95782.7|95825|95775|51
1653418270000|2022-05-24 18:51:10|95831.2|95781.2|95853.6|95803.6|95853.8|95813.4|95831.2|95781.2|52
1653418280000|2022-05-24 18:51:20|95853.7|95803.7|95849.4|95799.4|95854.2|95804.2|95849.2|95799.2|37
1653418290000|2022-05-24 18:51:30|95849.2|95799.2|95827.5|95802.5|95849.7|95803.3|95825.1|95785.9|43
1653418300000|2022-05-24 18:51:40|95827.8|95802.8|95826.6|95801.6|95829.7|95804.7|95826.6|95801.6|37
1653418310000|2022-05-24 18:51:50|95825.9|95800.9|95825.2|95800.2|95826.9|95801.9|95824.9|95799.9|24
1653418320000|2022-05-24 18:52:00|95825.3|95800.3|95826.3|95801.3|95828.3|95803.3|95824.9|95799.9|32
1653418330000|2022-05-24 18:52:10|95826.4|95801.4|95825.5|95800.5|95826.6|95801.6|95824.4|95799.4|24
1653418340000|2022-05-24 18:52:20|95825.6|95800.6|95820.1|95795.1|95835.3|95801|95820.1|95783.4|27
1653418350000|2022-05-24 18:52:30|95819.7|95794.7|95820.5|95795.5|95821.1|95796.1|95819.1|95794.1|22
1653418360000|2022-05-24 18:52:40|95821.3|95796.3|95822.8|95797.8|95822.8|95797.8|95819.3|95794.3|27
1653418370000|2022-05-24 18:52:50|95822.9|95797.9|95820.8|95795.8|95835.9|95798.4|95820.6|95781.6|38
1653418380000|2022-05-24 18:53:00|95820.9|95795.9|95820.2|95795.2|95821.5|95796.5|95819.5|95794.5|24
1653418390000|2022-05-24 18:53:10|95819.9|95794.9|95817.5|95792.5|95820.8|95795.8|95816.7|95791.7|31
1653418400000|2022-05-24 18:53:20|95817.9|95792.9|95823.4|95798.4|95823.4|95798.4|95817.4|95792.4|40
1653418410000|2022-05-24 18:53:30|95823.5|95798.5|95823|95798|95824.1|95799.1|95820.7|95795.7|30
1653418420000|2022-05-24 18:53:40|95823.3|95798.3|95831.6|95781.6|95835.9|95798.9|95823.1|95781.1|26
1653418430000|2022-05-24 18:53:50|95831.8|95781.8|95813.8|95788.8|95835.3|95790.8|95813.7|95781.7|31
1653418440000|2022-05-24 18:54:00|95814.5|95789.5|95830.5|95780.5|95830.8|95789.7|95814.3|95777.4|45
1653418450000|2022-05-24 18:54:10|95830.7|95780.7|95832.6|95782.6|95835|95785|95828.8|95778.8|43
1653418460000|2022-05-24 18:54:20|95832.7|95782.7|95818.2|95793.2|95833.9|95793.7|95818.2|95782.6|21
1653418470000|2022-05-24 18:54:30|95818.3|95793.3|95819.8|95794.8|95819.8|95794.8|95818.1|95793.1|21
1653418480000|2022-05-24 18:54:40|95819.9|95794.9|95817.3|95792.3|95820.4|95795.4|95817.2|95792.2|23
1653418490000|2022-05-24 18:54:50|95816.9|95791.9|95818.2|95793.2|95818.3|95793.3|95816.3|95791.3|22
1653418500000|2022-05-24 18:55:00|95818.3|95793.3|95826.6|95801.6|95827.6|95802.6|95818.1|95793.1|41
1653418510000|2022-05-24 18:55:10|95827.3|95802.3|95824.4|95799.4|95827.3|95802.3|95823.5|95798.5|29
1653418520000|2022-05-24 18:55:20|95823.8|95798.8|95829.6|95804.6|95830.6|95805.6|95823.2|95798.2|31
1653418530000|2022-05-24 18:55:30|95829.4|95804.4|95843|95793|95843.5|95804.4|95826.8|95789|33
1653418540000|2022-05-24 18:55:40|95843.1|95793.1|95823.4|95798.4|95844|95798.9|95823.4|95788|35
1653418550000|2022-05-24 18:55:50|95823.3|95798.3|95829.6|95804.6|95842.3|95805.4|95823.2|95785|47
1653418560000|2022-05-24 18:56:00|95831.1|95806.1|95832.2|95807.2|95832.9|95807.9|95831|95806|35
1653418570000|2022-05-24 18:56:10|95832.4|95807.4|95821|95796|95832.9|95807.9|95820.1|95795.1|32
1653418580000|2022-05-24 18:56:20|95816.9|95791.9|95828.6|95778.6|95830|95791.9|95816|95778.6|39
1653418590000|2022-05-24 18:56:30|95828.8|95778.8|95817.4|95792.4|95829.9|95795.2|95816.7|95778.7|45
1653418600000|2022-05-24 18:56:40|95817.5|95792.5|95822.6|95797.6|95831.7|95797.6|95817.5|95780|34
1653418610000|2022-05-24 18:56:50|95821.6|95796.6|95822.7|95797.7|95835.1|95798.3|95821.6|95780.7|41
1653418620000|2022-05-24 18:57:00|95822.8|95797.8|95813|95788|95822.8|95797.8|95811.2|95786.2|44
1653418630000|2022-05-24 18:57:10|95812.9|95787.9|95829.3|95779.3|95829.3|95789.2|95803.1|95764.3|53
1653418640000|2022-05-24 18:57:20|95828.9|95778.9|95826|95776|95829.7|95779.7|95825.5|95775.5|46
1653418650000|2022-05-24 18:57:30|95826.5|95776.5|95820.4|95770.4|95826.5|95776.5|95819.4|95769.4|48
1653418660000|2022-05-24 18:57:40|95820.6|95770.6|95819|95769|95821.2|95771.2|95818.8|95768.8|44
1653418670000|2022-05-24 18:57:50|95819.2|95769.2|95831.5|95781.5|95831.5|95794.2|95816|95769.2|45
1653418680000|2022-05-24 18:58:00|95830.8|95780.8|95815.5|95790.5|95831|95791.1|95811.7|95775.8|46
1653418690000|2022-05-24 18:58:10|95815.6|95790.6|95828.8|95778.8|95828.8|95791.6|95814.7|95775.6|38
1653418700000|2022-05-24 18:58:20|95829.1|95779.1|95830.4|95780.4|95832.5|95782.5|95828.9|95778.9|26
1653418710000|2022-05-24 18:58:30|95830.6|95780.6|95832.7|95782.7|95833|95783|95828.2|95778.2|33
1653418720000|2022-05-24 18:58:40|95832.6|95782.6|95814.1|95789.1|95840.9|95802.3|95811.3|95782.6|55
1653418730000|2022-05-24 18:58:50|95815.8|95790.8|95814.8|95789.8|95816.1|95791.1|95812|95787|57
1653418740000|2022-05-24 18:59:00|95815|95790|95814.4|95789.4|95816.6|95791.6|95813.4|95788.4|63
1653418750000|2022-05-24 18:59:10|95814.5|95789.5|95813|95788|95816.4|95791.4|95811.9|95786.9|61
1653418760000|2022-05-24 18:59:20|95812.4|95787.4|95814|95789|95816.8|95791.8|95809.2|95784.2|64
1653418770000|2022-05-24 18:59:30|95812.7|95787.7|95814.9|95789.9|95815.6|95790.6|95809.6|95784.6|71
1653418780000|2022-05-24 18:59:40|95814.7|95789.7|95815.6|95790.6|95817.1|95792.1|95812.7|95787.7|49
1653418790000|2022-05-24 18:59:50|95815.3|95790.3|95815.1|95790.1|95818.3|95793.3|95811.5|95786.5|74
1653418800000|2022-05-24 19:00:00|95815.3|95790.3|95807.8|95782.8|95815.3|95790.3|95806.9|95781.9|62
1653418810000|2022-05-24 19:00:10|95807.7|95782.7|95811.6|95786.6|95816.3|95791.3|95802.5|95777.5|69
1653418820000|2022-05-24 19:00:20|95811.4|95786.4|95809.6|95784.6|95812.8|95787.8|95807.3|95782.3|50
1653418830000|2022-05-24 19:00:30|95808.7|95783.7|95808.1|95783.1|95810.1|95785.1|95807.6|95782.6|54
1653418840000|2022-05-24 19:00:40|95808.3|95783.3|95804.6|95779.6|95809.3|95784.3|95804.3|95779.3|49
1653418850000|2022-05-24 19:00:50|95804.1|95779.1|95793.5|95768.5|95805.2|95780.2|95792.8|95767.8|45
1653418860000|2022-05-24 19:01:00|95794.2|95769.2|95784.6|95759.6|95794.7|95769.7|95781.5|95756.5|63
1653418870000|2022-05-24 19:01:10|95784.5|95759.5|95786.8|95761.8|95793|95768|95784.5|95759.5|59
1653418880000|2022-05-24 19:01:20|95786.7|95761.7|95790.4|95765.4|95790.4|95765.4|95782.5|95757.5|51
1653418890000|2022-05-24 19:01:30|95790.9|95765.9|95787.3|95762.3|95794.5|95769.5|95787.3|95762.3|50
1653418900000|2022-05-24 19:01:40|95789.7|95764.7|95788.3|95763.3|95791.4|95766.4|95788.2|95763.2|36
1653418910000|2022-05-24 19:01:50|95788.2|95763.2|95792.3|95767.3|95793.7|95768.7|95788.2|95763.2|37
1653418920000|2022-05-24 19:02:00|95792.5|95767.5|95790.7|95765.7|95792.5|95767.5|95789.8|95764.8|44
1653418930000|2022-05-24 19:02:10|95790.8|95765.8|95796|95771|95798.1|95773.1|95790.8|95765.8|47
1653418940000|2022-05-24 19:02:20|95795.9|95770.9|95796.3|95771.3|95797.8|95772.8|95793.1|95768.1|40
1653418950000|2022-05-24 19:02:30|95796.8|95771.8|95794.3|95769.3|95796.9|95771.9|95791.5|95766.5|46
1653418960000|2022-05-24 19:02:40|95794.2|95769.2|95793.6|95768.6|95794.2|95769.2|95792.4|95767.4|38
1653418970000|2022-05-24 19:02:50|95793.5|95768.5|95791.8|95766.8|95794.1|95769.1|95791.8|95766.8|44
1653418980000|2022-05-24 19:03:00|95791.5|95766.5|95791|95766|95793.2|95768.2|95789.8|95764.8|53
1653418990000|2022-05-24 19:03:10|95790.9|95765.9|95781.2|95756.2|95792.4|95767.4|95776.3|95751.3|64
1653419000000|2022-05-24 19:03:20|95782.8|95757.8|95782.1|95757.1|95784.6|95759.6|95778.4|95753.4|61
1653419010000|2022-05-24 19:03:30|95781.9|95756.9|95780.5|95755.5|95782.5|95757.5|95777.4|95752.4|64
1653419020000|2022-05-24 19:03:40|95780.6|95755.6|95784.6|95759.6|95784.6|95759.6|95775.6|95750.6|73
1653419030000|2022-05-24 19:03:50|95784.2|95759.2|95752.6|95727.6|95784.6|95759.6|95752.6|95727.6|70
1653419040000|2022-05-24 19:04:00|95752.9|95727.9|95755.5|95730.5|95759.2|95734.2|95752.6|95727.6|65
1653419050000|2022-05-24 19:04:10|95753.7|95728.7|95753.2|95728.2|95754.1|95729.1|95748|95723|65
1653419060000|2022-05-24 19:04:20|95753.4|95728.4|95756.7|95731.7|95767|95742|95752.6|95727.6|66
1653419070000|2022-05-24 19:04:30|95755.8|95730.8|95758.9|95733.9|95759.5|95734.5|95755.3|95730.3|49
1653419080000|2022-05-24 19:04:40|95758.8|95733.8|95761.8|95736.8|95765.6|95740.6|95758.4|95733.4|61
1653419090000|2022-05-24 19:04:50|95761.5|95736.5|95753.3|95728.3|95762.8|95737.8|95750.6|95725.6|42
1653419100000|2022-05-24 19:05:00|95753.6|95728.6|95755.9|95730.9|95756.2|95731.2|95753.5|95728.5|37
1653419110000|2022-05-24 19:05:10|95755.8|95730.8|95756.3|95731.3|95757.4|95732.4|95755.1|95730.1|30
1653419120000|2022-05-24 19:05:20|95756.2|95731.2|95753.2|95728.2|95756.4|95731.4|95750.5|95725.5|45
1653419130000|2022-05-24 19:05:30|95752.9|95727.9|95744.9|95719.9|95754.9|95729.9|95744.6|95719.6|39
1653419140000|2022-05-24 19:05:40|95746.2|95721.2|95742|95717|95748.7|95723.7|95741.9|95716.9|53
1653419150000|2022-05-24 19:05:50|95743.2|95718.2|95745.4|95720.4|95747.9|95722.9|95743.2|95718.2|48
1653419160000|2022-05-24 19:06:00|95745.5|95720.5|95741.7|95716.7|95749.7|95724.7|95741.4|95716.4|51
1653419170000|2022-05-24 19:06:10|95743.3|95718.3|95738.4|95713.4|95744.2|95719.2|95738|95713|42
1653419180000|2022-05-24 19:06:20|95738.3|95713.3|95737.4|95712.4|95738.7|95713.7|95737.2|95712.2|35
1653419190000|2022-05-24 19:06:30|95737.6|95712.6|95735.8|95710.8|95738.2|95713.2|95735.8|95710.8|31
1653419200000|2022-05-24 19:06:40|95736.1|95711.1|95733.3|95708.3|95737.4|95712.4|95730|95705|51
1653419210000|2022-05-24 19:06:50|95733.8|95708.8|95728.3|95703.3|95735.1|95710.1|95725|95700|44
1653419220000|2022-05-24 19:07:00|95728|95703|95722.1|95697.1|95728.7|95703.7|95720.6|95695.6|39
1653419230000|2022-05-24 19:07:10|95721.8|95696.8|95724.3|95699.3|95724.3|95699.3|95720.8|95695.8|31
1653419240000|2022-05-24 19:07:20|95723.9|95698.9|95722.6|95697.6|95725.9|95700.9|95722.3|95697.3|30
1653419250000|2022-05-24 19:07:30|95727.2|95702.2|95726.6|95701.6|95731.8|95706.8|95726.5|95701.5|41
1653419260000|2022-05-24 19:07:40|95726.1|95701.1|95721.2|95696.2|95726.1|95701.1|95721.2|95696.2|31
1653419270000|2022-05-24 19:07:50|95722.2|95697.2|95720.5|95695.5|95723|95698|95720.3|95695.3|30
1653419280000|2022-05-24 19:08:00|95719.9|95694.9|95714.5|95689.5|95728|95701.4|95714.2|95678|50
1653419290000|2022-05-24 19:08:10|95714.7|95689.7|95709|95684|95715.1|95690.1|95708.5|95683.5|42
1653419300000|2022-05-24 19:08:20|95709.1|95684.1|95712.7|95687.7|95713.9|95688.9|95709|95684|31
1653419310000|2022-05-24 19:08:30|95712.8|95687.8|95717.5|95692.5|95717.5|95692.5|95712.8|95687.8|37
1653419320000|2022-05-24 19:08:40|95717.4|95692.4|95714.1|95689.1|95717.4|95692.4|95712.5|95687.5|41
1653419330000|2022-05-24 19:08:50|95713.9|95688.9|95716.5|95691.5|95717.2|95692.2|95713.2|95688.2|33
1653419340000|2022-05-24 19:09:00|95715.9|95690.9|95717.7|95692.7|95717.7|95692.7|95715.9|95690.9|33
1653419350000|2022-05-24 19:09:10|95717.4|95692.4|95714.1|95689.1|95717.4|95692.4|95713.1|95688.1|30
1653419360000|2022-05-24 19:09:20|95714.5|95689.5|95711.3|95686.3|95714.5|95689.5|95711.2|95686.2|24
1653419370000|2022-05-24 19:09:30|95711.4|95686.4|95707.3|95682.3|95711.4|95686.4|95706.9|95681.9|41
1653419380000|2022-05-24 19:09:40|95706.2|95681.2|95709.4|95684.4|95709.8|95684.8|95706.2|95681.2|36
1653419390000|2022-05-24 19:09:50|95710.1|95685.1|95710.5|95685.5|95710.7|95685.7|95708.5|95683.5|30
1653419400000|2022-05-24 19:10:00|95715|95690|95710.6|95685.6|95720.7|95695.7|95710.5|95685.5|51
1653419410000|2022-05-24 19:10:10|95710|95685|95707.1|95682.1|95712.1|95687.1|95706.7|95681.7|47
1653419420000|2022-05-24 19:10:20|95707|95682|95697.9|95672.9|95708.8|95683.8|95697.7|95672.7|45
1653419430000|2022-05-24 19:10:30|95698.1|95673.1|95707|95682|95707|95682|95698|95673|52
1653419440000|2022-05-24 19:10:40|95707.2|95682.2|95705.3|95680.3|95708.8|95683.8|95705.1|95680.1|39
1653419450000|2022-05-24 19:10:50|95705.4|95680.4|95701.6|95676.6|95705.4|95680.4|95701.5|95676.5|37
1653419460000|2022-05-24 19:11:00|95701.8|95676.8|95688.6|95663.6|95701.8|95676.8|95688.4|95663.4|56
1653419470000|2022-05-24 19:11:10|95688.3|95663.3|95686.7|95661.7|95689.8|95664.8|95684.9|95659.9|37
1653419480000|2022-05-24 19:11:20|95686.6|95661.6|95690.2|95665.2|95690.4|95665.4|95686.4|95661.4|34
1653419490000|2022-05-24 19:11:30|95690.1|95665.1|95690.5|95665.5|95690.8|95665.8|95689.8|95664.8|25
1653419500000|2022-05-24 19:11:40|95690|95665|95689.1|95664.1|95690.3|95665.3|95688.3|95663.3|30
1653419510000|2022-05-24 19:11:50|95689.7|95664.7|95676.4|95651.4|95690.3|95665.3|95676.1|95651.1|38
1653419520000|2022-05-24 19:12:00|95676.6|95651.6|95674.5|95649.5|95678.6|95653.6|95674.5|95649.5|57
1653419530000|2022-05-24 19:12:10|95674.7|95649.7|95671|95646|95674.7|95649.7|95669.9|95644.9|47
1653419540000|2022-05-24 19:12:20|95671.1|95646.1|95675.5|95650.5|95681|95656|95667.7|95642.7|46
1653419550000|2022-05-24 19:12:30|95675.7|95650.7|95671.1|95646.1|95693.8|95650.8|95667.5|95634.5|64
1653419560000|2022-05-24 19:12:40|95671.2|95646.2|95670.6|95645.6|95676.9|95651.9|95670.5|95645.5|61
1653419570000|2022-05-24 19:12:50|95670.2|95645.2|95680.4|95655.4|95689.7|95658|95668.8|95638.3|65
1653419580000|2022-05-24 19:13:00|95679.5|95654.5|95683|95658|95683.2|95658.2|95679.5|95654.5|50
1653419590000|2022-05-24 19:13:10|95682.7|95657.7|95685.9|95660.9|95686.1|95661.1|95681.7|95656.7|41
1653419600000|2022-05-24 19:13:20|95686|95661|95701.2|95651.2|95702.5|95661|95685.9|95650.2|34
1653419610000|2022-05-24 19:13:30|95701.5|95651.5|95703.5|95653.5|95704.4|95654.4|95700.7|95650.7|19
1653419620000|2022-05-24 19:13:40|95703.6|95653.6|95705.8|95655.8|95706.7|95656.7|95703.4|95653.4|27
1653419630000|2022-05-24 19:13:50|95705.1|95655.1|95693.7|95668.7|95710.9|95669|95692.6|95654.9|30
1653419640000|2022-05-24 19:14:00|95693.8|95668.8|95690.3|95665.3|95693.8|95668.8|95690.3|95665.3|33
1653419650000|2022-05-24 19:14:10|95689.9|95664.9|95691.1|95666.1|95692.8|95667.8|95689.9|95664.9|33
1653419660000|2022-05-24 19:14:20|95690.9|95665.9|95690.5|95665.5|95691.6|95666.6|95690.4|95665.4|18
1653419670000|2022-05-24 19:14:30|95690.4|95665.4|95688.8|95663.8|95690.7|95665.7|95688.8|95663.8|12
1653419680000|2022-05-24 19:14:40|95688.9|95663.9|95688.4|95663.4|95693.2|95668.2|95688.4|95663.4|42
1653419690000|2022-05-24 19:14:50|95687.2|95662.2|95685.3|95660.3|95698.4|95662.3|95684.5|95648.4|24
1653419700000|2022-05-24 19:15:00|95685.7|95660.7|95681.7|95631.7|95686.5|95661.5|95668.2|95631.7|46
1653419710000|2022-05-24 19:15:10|95681.6|95631.6|95683.9|95633.9|95684.3|95634.3|95678.5|95628.5|40
1653419720000|2022-05-24 19:15:20|95670.6|95645.6|95688.6|95638.6|95688.6|95650.9|95670.6|95637.5|31
1653419730000|2022-05-24 19:15:30|95687.8|95637.8|95679.1|95654.1|95691|95659.1|95678.1|95637.4|48
1653419740000|2022-05-24 19:15:40|95679|95654|95682.3|95657.3|95688.3|95663.3|95679|95654|50
1653419750000|2022-05-24 19:15:50|95682.4|95657.4|95681.3|95656.3|95682.8|95657.8|95681.3|95656.3|17
1653419760000|2022-05-24 19:16:00|95681.6|95656.6|95673.9|95648.9|95681.9|95656.9|95673.8|95648.8|32
1653419770000|2022-05-24 19:16:10|95673.7|95648.7|95666.1|95641.1|95674|95649|95665.6|95640.6|46
1653419780000|2022-05-24 19:16:20|95666.4|95641.4|95668.6|95643.6|95668.6|95643.6|95664.9|95639.9|38
1653419790000|2022-05-24 19:16:30|95667.9|95642.9|95668.9|95643.9|95669.7|95644.7|95667.3|95642.3|33
1653419800000|2022-05-24 19:16:40|95668.8|95643.8|95672.6|95647.6|95672.6|95647.6|95668.6|95643.6|31
1653419810000|2022-05-24 19:16:50|95672.2|95647.2|95669.7|95644.7|95672.2|95647.2|95668.2|95643.2|36
1653419820000|2022-05-24 19:17:00|95669.8|95644.8|95670.7|95645.7|95671.3|95646.3|95669.7|95644.7|26
1653419830000|2022-05-24 19:17:10|95670.4|95645.4|95671.2|95646.2|95671.5|95646.5|95670.4|95645.4|25
1653419840000|2022-05-24 19:17:20|95671.4|95646.4|95671|95646|95671.6|95646.6|95670.8|95645.8|27
1653419850000|2022-05-24 19:17:30|95670.9|95645.9|95667.8|95642.8|95670.9|95645.9|95667.5|95642.5|27
1653419860000|2022-05-24 19:17:40|95668|95643|95669.7|95644.7|95670.4|95645.4|95667.4|95642.4|27
1653419870000|2022-05-24 19:17:50|95669.6|95644.6|95670.5|95645.5|95670.5|95645.5|95669.5|95644.5|29
1653419880000|2022-05-24 19:18:00|95670.7|95645.7|95669.7|95644.7|95670.9|95645.9|95669.5|95644.5|34
1653419890000|2022-05-24 19:18:10|95669.6|95644.6|95669.8|95644.8|95670.2|95645.2|95667.3|95642.3|39
1653419900000|2022-05-24 19:18:20|95668.5|95643.5|95662.7|95637.7|95668.5|95643.5|95662.2|95637.2|46
1653419910000|2022-05-24 19:18:30|95662.1|95637.1|95665.4|95640.4|95665.5|95640.5|95662|95637|37
1653419920000|2022-05-24 19:18:40|95665|95640|95667.3|95642.3|95668.7|95643.7|95664.9|95639.9|38
1653419930000|2022-05-24 19:18:50|95667.4|95642.4|95679.3|95654.3|95679.3|95654.3|95667.3|95642.3|22
1653419940000|2022-05-24 19:19:00|95680.5|95655.5|95684.2|95659.2|95684.5|95659.5|95678.4|95653.4|37
1653419950000|2022-05-24 19:19:10|95684|95659|95683.2|95658.2|95684.3|95659.3|95680.8|95655.8|31
1653419960000|2022-05-24 19:19:20|95683|95658|95682.5|95657.5|95684.5|95659.5|95682.3|95657.3|28
1653419970000|2022-05-24 19:19:30|95682.6|95657.6|95683.3|95658.3|95683.4|95658.4|95682.4|95657.4|20
1653419980000|2022-05-24 19:19:40|95683.5|95658.5|95683.1|95658.1|95685.1|95660.1|95682|95657|32
1653419990000|2022-05-24 19:19:50|95682.9|95657.9|95675.4|95650.4|95683.3|95658.3|95674.6|95649.6|29
1653420000000|2022-05-24 19:20:00|95675.1|95650.1|95674.1|95649.1|95675.2|95650.2|95673.2|95648.2|36
1653420010000|2022-05-24 19:20:10|95674.4|95649.4|95688|95663|95702.5|95663|95673.7|95648.7|38
1653420020000|2022-05-24 19:20:20|95686.8|95661.8|95700.5|95650.5|95700.7|95661.8|95686.8|95646.4|46
1653420030000|2022-05-24 19:20:30|95700.4|95650.4|95705.5|95655.5|95706.5|95656.5|95700|95650|42
1653420040000|2022-05-24 19:20:40|95705.9|95655.9|95718.6|95668.6|95719.5|95682.7|95705.5|95655.9|38
1653420050000|2022-05-24 19:20:50|95718.5|95668.5|95719.8|95669.8|95720.1|95670.1|95718.5|95668.5|25
1653420060000|2022-05-24 19:21:00|95719.7|95669.7|95704.7|95679.7|95719.7|95681.6|95704.7|95663.9|44
1653420070000|2022-05-24 19:21:10|95704.8|95679.8|95705.7|95680.7|95707.8|95682.8|95704.8|95679.8|31
1653420080000|2022-05-24 19:21:20|95705.4|95680.4|95703.8|95678.8|95705.4|95680.4|95703.7|95678.7|26
1653420090000|2022-05-24 19:21:30|95703.3|95678.3|95711.5|95661.5|95715.1|95678.3|95702.8|95661.5|40
1653420100000|2022-05-24 19:21:40|95710.9|95660.9|95713.7|95663.7|95714.7|95664.7|95709.2|95659.2|49
1653420110000|2022-05-24 19:21:50|95713.4|95663.4|95709.6|95659.6|95714.1|95664.1|95709.2|95659.2|34
1653420120000|2022-05-24 19:22:00|95709.4|95659.4|95697.3|95647.3|95709.4|95664.9|95685.8|95646.4|43
1653420130000|2022-05-24 19:22:10|95697.2|95647.2|95695.6|95645.6|95697.2|95647.2|95690.3|95640.3|46
1653420140000|2022-05-24 19:22:20|95695.8|95645.8|95698.7|95648.7|95699|95649|95694.8|95644.8|36
1653420150000|2022-05-24 19:22:30|95699|95649|95695.2|95645.2|95699.3|95649.3|95695.1|95645.1|22
1653420160000|2022-05-24 19:22:40|95695.3|95645.3|95698.7|95648.7|95699.5|95649.5|95694.6|95644.6|38
1653420170000|2022-05-24 19:22:50|95697.9|95647.9|95697.7|95647.7|95698.1|95648.1|95694.7|95644.7|28
1653420180000|2022-05-24 19:23:00|95697.8|95647.8|95698|95648|95698.4|95648.4|95696.5|95646.5|30
1653420190000|2022-05-24 19:23:10|95698.1|95648.1|95698.4|95648.4|95698.7|95648.7|95697.4|95647.4|21
1653420200000|2022-05-24 19:23:20|95698.5|95648.5|95682.5|95657.5|95698.5|95660.3|95681.5|95648.1|24
1653420210000|2022-05-24 19:23:30|95682.4|95657.4|95684.5|95634.5|95693.5|95657.5|95671.4|95633.6|50
1653420220000|2022-05-24 19:23:40|95686.5|95636.5|95686.3|95636.3|95687.4|95637.4|95685.5|95635.5|24
1653420230000|2022-05-24 19:23:50|95686.7|95636.7|95685.4|95635.4|95686.7|95636.7|95684.7|95634.7|24
1653420240000|2022-05-24 19:24:00|95685.2|95635.2|95686.6|95636.6|95688.4|95638.4|95683.7|95633.7|43
1653420250000|2022-05-24 19:24:10|95686.5|95636.5|95670|95620|95687.1|95638.4|95656.5|95619.6|54
1653420260000|2022-05-24 19:24:20|95669.8|95619.8|95660.3|95635.3|95669.9|95635.3|95656.8|95618.5|34
1653420270000|2022-05-24 19:24:30|95660.9|95635.9|95661.2|95636.2|95661.7|95636.7|95659|95634|34
1653420280000|2022-05-24 19:24:40|95661.3|95636.3|95662.1|95637.1|95666.7|95641.7|95661.3|95636.3|50
1653420290000|2022-05-24 19:24:50|95661.9|95636.9|95662.3|95637.3|95662.3|95637.3|95659.7|95634.7|34
1653420300000|2022-05-24 19:25:00|95662.7|95637.7|95663.1|95638.1|95664.8|95639.8|95659.9|95634.9|30
1653420310000|2022-05-24 19:25:10|95663.3|95638.3|95665.2|95640.2|95666.3|95641.3|95663.2|95638.2|32
1653420320000|2022-05-24 19:25:20|95665|95640|95666.2|95641.2|95666.2|95641.2|95664.8|95639.8|19
1653420330000|2022-05-24 19:25:30|95666.3|95641.3|95668.9|95643.9|95672.7|95647.7|95666.3|95641.3|30
1653420340000|2022-05-24 19:25:40|95668.6|95643.6|95668.6|95643.6|95670.1|95645.1|95667.8|95642.8|28
1653420350000|2022-05-24 19:25:50|95668.3|95643.3|95667.7|95642.7|95670.6|95645.6|95667.7|95642.7|19
1653420360000|2022-05-24 19:26:00|95668.1|95643.1|95677.9|95627.9|95678.1|95643.1|95659.4|95627.2|45
1653420370000|2022-05-24 19:26:10|95678.4|95628.4|95676.7|95626.7|95679.6|95629.6|95676.5|95626.5|32
1653420380000|2022-05-24 19:26:20|95676.6|95626.6|95670.4|95620.4|95677.1|95627.1|95670.1|95620.1|24
1653420390000|2022-05-24 19:26:30|95671.1|95621.1|95682.2|95632.2|95683.1|95633.1|95670.6|95620.6|49
1653420400000|2022-05-24 19:26:40|95682|95632|95671|95646|95687.7|95648.2|95670.5|95631.9|51
1653420410000|2022-05-24 19:26:50|95670.8|95645.8|95671.4|95646.4|95683.1|95647.6|95669.2|95632.1|37
1653420420000|2022-05-24 19:27:00|95671.5|95646.5|95669.7|95644.7|95672.3|95647.3|95669.5|95644.5|30
1653420430000|2022-05-24 19:27:10|95669.4|95644.4|95667.8|95642.8|95669.4|95644.4|95666.2|95641.2|31
1653420440000|2022-05-24 19:27:20|95667.9|95642.9|95668.2|95643.2|95669.3|95644.3|95665.8|95640.8|40
1653420450000|2022-05-24 19:27:30|95667.7|95642.7|95672.7|95647.7|95673.1|95648.1|95667.7|95642.7|37
1653420460000|2022-05-24 19:27:40|95672.9|95647.9|95673.3|95648.3|95674.6|95649.6|95672.6|95647.6|23
1653420470000|2022-05-24 19:27:50|95673.6|95648.6|95672.9|95647.9|95673.8|95648.8|95672.9|95647.9|10
1653420480000|2022-05-24 19:28:00|95673.4|95648.4|95676.6|95651.6|95680.3|95655.3|95673.4|95648.4|45
1653420490000|2022-05-24 19:28:10|95691.5|95641.5|95684.3|95659.3|95691.5|95660.9|95675.6|95638.9|54
1653420500000|2022-05-24 19:28:20|95684|95659|95709.9|95659.9|95710.9|95672.6|95681.5|95656.5|68
1653420510000|2022-05-24 19:28:30|95710.9|95660.9|95695|95670|95710.9|95673.8|95693.9|95659.3|42
1653420520000|2022-05-24 19:28:40|95696|95671|95707.6|95657.6|95714|95671|95696|95657.5|54
1653420530000|2022-05-24 19:28:50|95707.3|95657.3|95708.5|95658.5|95708.5|95658.5|95706.3|95656.3|31
1653420540000|2022-05-24 19:29:00|95708.2|95658.2|95705.2|95655.2|95708.2|95658.2|95701.4|95651.4|44
1653420550000|2022-05-24 19:29:10|95705.4|95655.4|95704.8|95654.8|95706.5|95656.5|95704.2|95654.2|31
1653420560000|2022-05-24 19:29:20|95704.7|95654.7|95708.8|95658.8|95711.3|95661.3|95704.7|95654.7|40
1653420570000|2022-05-24 19:29:30|95708.6|95658.6|95702.7|95677.7|95714.1|95678.5|95702.7|95657.2|40
1653420580000|2022-05-24 19:29:40|95703.2|95678.2|95725.9|95675.9|95727.8|95689|95701.3|95675.9|47
1653420590000|2022-05-24 19:29:50|95725.8|95675.8|95727.1|95677.1|95727.9|95677.9|95725.8|95675.8|31
1653420600000|2022-05-24 19:30:00|95726.8|95676.8|95718.5|95668.5|95726.8|95676.8|95717.2|95667.2|44
1653420610000|2022-05-24 19:30:10|95718|95668|95718.1|95668.1|95718.9|95668.9|95717.7|95667.7|32
1653420620000|2022-05-24 19:30:20|95717.9|95667.9|95719.6|95669.6|95719.9|95669.9|95717.6|95667.6|25
1653420630000|2022-05-24 19:30:30|95719.5|95669.5|95720|95670|95720.8|95670.8|95719|95669|35
1653420640000|2022-05-24 19:30:40|95720.8|95670.8|95713.3|95663.3|95720.9|95670.9|95713.3|95663.3|38
1653420650000|2022-05-24 19:30:50|95713.5|95663.5|95709.6|95659.6|95713.5|95663.5|95708.9|95658.9|38
1653420660000|2022-05-24 19:31:00|95709.7|95659.7|95709.5|95659.5|95710.8|95660.8|95708.2|95658.2|39
1653420670000|2022-05-24 19:31:10|95709.8|95659.8|95713.7|95663.7|95714.3|95664.3|95709.5|95659.5|28
1653420680000|2022-05-24 19:31:20|95713.9|95663.9|95710.8|95660.8|95713.9|95663.9|95710.6|95660.6|39
1653420690000|2022-05-24 19:31:30|95710.9|95660.9|95711.5|95661.5|95713.5|95663.5|95710.1|95660.1|38
1653420700000|2022-05-24 19:31:40|95711.3|95661.3|95718.7|95668.7|95719|95669|95710.9|95660.9|47
1653420710000|2022-05-24 19:31:50|95718.4|95668.4|95720.5|95670.5|95723|95673|95718.1|95668.1|29
1653420720000|2022-05-24 19:32:00|95720.1|95670.1|95720.6|95670.6|95720.7|95670.7|95719.5|95669.5|17
1653420730000|2022-05-24 19:32:10|95720.3|95670.3|95718.5|95668.5|95720.9|95670.9|95718|95668|21
1653420740000|2022-05-24 19:32:20|95718.6|95668.6|95717.3|95667.3|95718.6|95668.6|95715.9|95665.9|22
1653420750000|2022-05-24 19:32:30|95717.4|95667.4|95713.6|95663.6|95717.7|95667.7|95713.6|95663.6|31
1653420760000|2022-05-24 19:32:40|95713.3|95663.3|95715.2|95665.2|95715.2|95665.2|95712.5|95662.5|26
1653420770000|2022-05-24 19:32:50|95716.3|95666.3|95724.7|95674.7|95725.3|95675.3|95716.3|95666.3|31
1653420780000|2022-05-24 19:33:00|95723.5|95673.5|95719.4|95669.4|95724.8|95674.8|95719.4|95669.4|31
1653420790000|2022-05-24 19:33:10|95719.3|95669.3|95718.3|95668.3|95720.2|95670.2|95717.8|95667.8|24
1653420800000|2022-05-24 19:33:20|95718|95668|95718.5|95668.5|95720.3|95670.3|95715.7|95665.7|31
1653420810000|2022-05-24 19:33:30|95718.2|95668.2|95716.4|95666.4|95720.5|95670.5|95716.4|95666.4|40
1653420820000|2022-05-24 19:33:40|95716.7|95666.7|95713.8|95663.8|95716.7|95666.7|95713.2|95663.2|31
1653420830000|2022-05-24 19:33:50|95713.7|95663.7|95715.8|95665.8|95716.9|95666.9|95710.5|95660.5|51
1653420840000|2022-05-24 19:34:00|95715.9|95665.9|95718.3|95668.3|95719.6|95669.6|95715.4|95665.4|40
1653420850000|2022-05-24 19:34:10|95718.2|95668.2|95720.7|95670.7|95720.7|95670.7|95717.6|95667.6|36
1653420860000|2022-05-24 19:34:20|95720.2|95670.2|95723.6|95673.6|95723.6|95673.6|95718.6|95668.6|47
1653420870000|2022-05-24 19:34:30|95723|95673|95723.8|95673.8|95724.5|95674.5|95722.4|95672.4|34
1653420880000|2022-05-24 19:34:40|95723.5|95673.5|95716.2|95666.2|95723.8|95673.8|95716.2|95666.2|29
1653420890000|2022-05-24 19:34:50|95715.7|95665.7|95716.2|95666.2|95716.7|95666.7|95714.3|95664.3|35
1653420900000|2022-05-24 19:35:00|95716|95666|95708.1|95658.1|95716.4|95666.4|95707.9|95657.9|34
1653420910000|2022-05-24 19:35:10|95704.6|95654.6|95695.6|95645.6|95704.6|95654.6|95695.1|95645.1|48
1653420920000|2022-05-24 19:35:20|95694.9|95644.9|95700.3|95650.3|95700.9|95650.9|95694.6|95644.6|32
1653420930000|2022-05-24 19:35:30|95701.6|95651.6|95699.8|95649.8|95701.6|95651.6|95697.6|95647.6|35
1653420940000|2022-05-24 19:35:40|95700.4|95650.4|95695|95645|95701.7|95651.7|95694.7|95644.7|42
1653420950000|2022-05-24 19:35:50|95695.1|95645.1|95692.3|95642.3|95696.1|95646.1|95692|95642|32
1653420960000|2022-05-24 19:36:00|95692.6|95642.6|95682.3|95632.3|95692.9|95642.9|95682.2|95632.2|56
1653420970000|2022-05-24 19:36:10|95682.5|95632.5|95668.8|95643.8|95682.5|95643.8|95665.9|95623.4|49
1653420980000|2022-05-24 19:36:20|95668.1|95643.1|95664.1|95639.1|95668.1|95643.1|95664.1|95639.1|35
1653420990000|2022-05-24 19:36:30|95664.9|95639.9|95660.2|95635.2|95672.5|95647.5|95659.4|95634.4|55
1653421000000|2022-05-24 19:36:40|95660|95635|95661|95636|95661.6|95636.6|95659|95634|37
1653421010000|2022-05-24 19:36:50|95661.6|95636.6|95661.1|95636.1|95662.2|95637.2|95660.2|95635.2|25
1653421020000|2022-05-24 19:37:00|95661|95636|95658.7|95633.7|95661|95636|95658.4|95633.4|30
1653421030000|2022-05-24 19:37:10|95658.9|95633.9|95656.8|95631.8|95671.7|95634|95655.7|95619.9|33
1653421040000|2022-05-24 19:37:20|95656.7|95631.7|95656.3|95631.3|95659.4|95634.4|95656.2|95631.2|33
1653421050000|2022-05-24 19:37:30|95656.2|95631.2|95657.4|95632.4|95657.6|95632.6|95652|95627|50
1653421060000|2022-05-24 19:37:40|95657.6|95632.6|95659.1|95634.1|95661.8|95636.8|95654.6|95629.6|52
1653421070000|2022-05-24 19:37:50|95658.8|95633.8|95658.1|95633.1|95659.1|95634.1|95655.3|95630.3|41
1653421080000|2022-05-24 19:38:00|95658|95633|95663|95613|95667|95636.2|95654.5|95612|48
1653421090000|2022-05-24 19:38:10|95666|95616|95667.2|95617.2|95667.2|95617.2|95663.9|95613.9|40
1653421100000|2022-05-24 19:38:20|95673.6|95623.6|95666.3|95616.3|95674|95624|95665.9|95615.9|60
1653421110000|2022-05-24 19:38:30|95667.2|95617.2|95657.9|95607.9|95667.2|95621.6|95645.7|95607.2|50
1653421120000|2022-05-24 19:38:40|95658.2|95608.2|95639.9|95614.9|95658.2|95614.9|95637.9|95599.5|60
1653421130000|2022-05-24 19:38:50|95639.8|95614.8|95659|95609|95659|95627.7|95639.8|95606.3|63
1653421140000|2022-05-24 19:39:00|95659.3|95609.3|95655.1|95605.1|95660.1|95610.1|95652.1|95602.1|48
1653421150000|2022-05-24 19:39:10|95655.2|95605.2|95654.9|95604.9|95658.7|95608.7|95654.9|95604.9|48
1653421160000|2022-05-24 19:39:20|95655.1|95605.1|95656.3|95606.3|95656.3|95606.3|95652.2|95602.2|42
1653421170000|2022-05-24 19:39:30|95658.7|95608.7|95642.6|95592.6|95658.7|95608.7|95629.8|95589.8|48
1653421180000|2022-05-24 19:39:40|95642.7|95592.7|95651.1|95601.1|95658.8|95608.8|95642.4|95592.4|65
1653421190000|2022-05-24 19:39:50|95651|95601|95655.5|95605.5|95659.5|95618.7|95641.6|95599.2|51
1653421200000|2022-05-24 19:40:00|95653.5|95603.5|95641.8|95591.8|95653.5|95603.5|95639.9|95589.9|53
1653421210000|2022-05-24 19:40:10|95641.6|95591.6|95642|95592|95642|95592|95637.7|95587.7|59
1653421220000|2022-05-24 19:40:20|95641.9|95591.9|95634.2|95584.2|95643.2|95593.2|95633.8|95583.8|47
1653421230000|2022-05-24 19:40:30|95634.6|95584.6|95640.9|95590.9|95640.9|95604.5|95623.2|95584.1|53
1653421240000|2022-05-24 19:40:40|95640.6|95590.6|95654.8|95604.8|95662.8|95621.4|95626.7|95585.3|64
1653421250000|2022-05-24 19:40:50|95655|95605|95664.7|95614.7|95665.4|95615.4|95654.5|95604.5|65
1653421260000|2022-05-24 19:41:00|95662.4|95612.4|95668.8|95618.8|95673.6|95623.6|95660.2|95610.2|64
1653421270000|2022-05-24 19:41:10|95667.5|95617.5|95669|95619|95669.9|95619.9|95667|95617|44
1653421280000|2022-05-24 19:41:20|95668.9|95618.9|95676.4|95626.4|95678.9|95638.4|95663.2|95618.9|58
1653421290000|2022-05-24 19:41:30|95676.7|95626.7|95677.4|95627.4|95679.1|95629.1|95673.7|95623.7|60
1653421300000|2022-05-24 19:41:40|95677.5|95627.5|95682.7|95632.7|95686.1|95640.6|95659.7|95626.2|70
1653421310000|2022-05-24 19:41:50|95683|95633|95678.9|95628.9|95688.1|95638.1|95678.1|95628.1|58
1653421320000|2022-05-24 19:42:00|95679.1|95629.1|95665.3|95615.3|95680.5|95630.5|95661.5|95611.5|61
1653421330000|2022-05-24 19:42:10|95665.1|95615.1|95651.7|95601.7|95682.8|95632.8|95638.5|95601.7|48
1653421340000|2022-05-24 19:42:20|95651.9|95601.9|95636.3|95611.3|95652.8|95611.5|95635.5|95597.7|65
1653421350000|2022-05-24 19:42:30|95636|95611|95636.1|95611.1|95637|95612|95635.2|95610.2|37
1653421360000|2022-05-24 19:42:40|95636|95611|95635.6|95610.6|95636.3|95611.3|95634.4|95609.4|25
1653421370000|2022-05-24 19:42:50|95635.7|95610.7|95637.7|95612.7|95652.2|95615.2|95635.7|95598.8|39
1653421380000|2022-05-24 19:43:00|95639.9|95614.9|95662.4|95612.4|95662.4|95621.8|95639.9|95607.6|43
1653421390000|2022-05-24 19:43:10|95650.6|95625.6|95656.8|95606.8|95664.1|95626.9|95644.2|95606.8|52
1653421400000|2022-05-24 19:43:20|95655.9|95605.9|95648.5|95623.5|95656.7|95623.7|95641.7|95604.2|41
1653421410000|2022-05-24 19:43:30|95648.8|95623.8|95668|95618|95670.4|95628.6|95648.5|95618|45
1653421420000|2022-05-24 19:43:40|95668.8|95618.8|95665|95615|95669.7|95632.3|95651.9|95615|43
1653421430000|2022-05-24 19:43:50|95665.5|95615.5|95647.6|95622.6|95665.6|95627.5|95647.5|95612.4|46
1653421440000|2022-05-24 19:44:00|95647.7|95622.7|95645.9|95620.9|95663.9|95626.9|95645.4|95608.1|45
1653421450000|2022-05-24 19:44:10|95647.2|95622.2|95650.6|95600.6|95659.6|95622.3|95638.1|95600.6|48
1653421460000|2022-05-24 19:44:20|95650.8|95600.8|95660.1|95610.1|95660.4|95622.7|95639.5|95600.8|33
1653421470000|2022-05-24 19:44:30|95659.8|95609.8|95664.5|95614.5|95666.1|95626.9|95651.5|95609.8|45
1653421480000|2022-05-24 19:44:40|95664.9|95614.9|95654.6|95629.6|95664.9|95629.6|95650.5|95613.9|24
1653421490000|2022-05-24 19:44:50|95654.7|95629.7|95654|95629|95667.8|95630.3|95652.6|95617.1|39
1653421500000|2022-05-24 19:45:00|95653.7|95628.7|95645.8|95620.8|95660.2|95630.2|95645.6|95608.8|45
1653421510000|2022-05-24 19:45:10|95658.4|95608.4|95646.5|95596.5|95658.4|95617.5|95633.1|95595.9|37
1653421520000|2022-05-24 19:45:20|95646.3|95596.3|95632.8|95607.8|95647.3|95612.5|95632.1|95595|42
1653421530000|2022-05-24 19:45:30|95633.1|95608.1|95634.5|95609.5|95636.1|95611.1|95632.9|95607.9|29
1653421540000|2022-05-24 19:45:40|95634.6|95609.6|95628.9|95603.9|95645.1|95609.6|95628.9|95595|39
1653421550000|2022-05-24 19:45:50|95628.8|95603.8|95630.7|95580.7|95637.3|95604.8|95618.3|95580.7|47
1653421560000|2022-05-24 19:46:00|95630.8|95580.8|95622.1|95597.1|95631.8|95597.2|95618.4|95580.3|46
1653421570000|2022-05-24 19:46:10|95622.5|95597.5|95622.1|95597.1|95633.6|95601.1|95618.8|95582.3|56
1653421580000|2022-05-24 19:46:20|95622.2|95597.2|95624.2|95599.2|95624.9|95599.9|95622.2|95597.2|37
1653421590000|2022-05-24 19:46:30|95623.5|95598.5|95638.8|95588.8|95638.8|95600.7|95622.6|95588.3|19
1653421600000|2022-05-24 19:46:40|95638.4|95588.4|95622.8|95597.8|95640|95602.4|95622.8|95588.3|29
1653421610000|2022-05-24 19:46:50|95622.4|95597.4|95626.7|95601.7|95627.2|95602.2|95620.8|95595.8|27
1653421620000|2022-05-24 19:47:00|95626.8|95601.8|95641.9|95591.9|95642.7|95605.2|95625.5|95591.3|37
1653421630000|2022-05-24 19:47:10|95641.7|95591.7|95635.3|95585.3|95641.7|95602.5|95620.1|95584|37
1653421640000|2022-05-24 19:47:20|95635|95585|95611.5|95586.5|95635.1|95596.6|95608.2|95571.7|48
1653421650000|2022-05-24 19:47:30|95611.4|95586.4|95624.4|95574.4|95624.4|95586.5|95611.2|95573.6|19
1653421660000|2022-05-24 19:47:40|95624.7|95574.7|95618.5|95593.5|95631.5|95594.4|95613.9|95574.3|50
1653421670000|2022-05-24 19:47:50|95618.8|95593.8|95633.3|95583.3|95633.3|95595.1|95618.8|95582|32
1653421680000|2022-05-24 19:48:00|95633.6|95583.6|95622.7|95597.7|95642.5|95605|95622.7|95583.6|41
1653421690000|2022-05-24 19:48:10|95623|95598|95620|95595|95632.6|95598.2|95619.6|95582.1|23
1653421700000|2022-05-24 19:48:20|95619.9|95594.9|95634.4|95584.4|95634.4|95597.2|95619.6|95582.6|24
1653421710000|2022-05-24 19:48:30|95634.6|95584.6|95619|95594|95635.1|95598.6|95617.6|95580.8|37
1653421720000|2022-05-24 19:48:40|95618.3|95593.3|95617.7|95592.7|95631.5|95594.5|95615.6|95579.8|42
1653421730000|2022-05-24 19:48:50|95617.6|95592.6|95620.4|95595.4|95636.7|95598.2|95617.5|95585.2|47
1653421740000|2022-05-24 19:49:00|95620.7|95595.7|95622.8|95597.8|95626.5|95601.5|95620.7|95595.7|41
1653421750000|2022-05-24 19:49:10|95622.9|95597.9|95624.6|95599.6|95624.6|95599.6|95622|95597|32
1653421760000|2022-05-24 19:49:20|95624.9|95599.9|95640.3|95590.3|95640.5|95601.5|95623.5|95589.1|34
1653421770000|2022-05-24 19:49:30|95640.4|95590.4|95625.9|95600.9|95640.7|95603.3|95625|95588.6|40
1653421780000|2022-05-24 19:49:40|95626|95601|95638|95588|95638|95601.5|95620.3|95584.2|36
1653421790000|2022-05-24 19:49:50|95637.7|95587.7|95625.4|95600.4|95637.7|95604|95625.3|95587.3|42
1653421800000|2022-05-24 19:50:00|95625.1|95600.1|95643.3|95593.3|95644.5|95606.3|95620.3|95593.3|59
1653421810000|2022-05-24 19:50:10|95643.1|95593.1|95634|95609|95643.9|95610.3|95632.4|95592.9|36
1653421820000|2022-05-24 19:50:20|95633.9|95608.9|95635.9|95610.9|95650.4|95614.4|95633.5|95597.3|38
1653421830000|2022-05-24 19:50:30|95636.1|95611.1|95651.7|95626.7|95668.2|95631.3|95634|95606|52
1653421840000|2022-05-24 19:50:40|95652|95627|95659.5|95634.5|95659.8|95634.8|95651.8|95626.8|42
1653421850000|2022-05-24 19:50:50|95672.3|95622.3|95657.4|95632.4|95672.3|95633.7|95655.9|95622.3|40
1653421860000|2022-05-24 19:51:00|95657.1|95632.1|95657|95632|95671|95635|95657|95620.3|33
1653421870000|2022-05-24 19:51:10|95657.2|95632.2|95668.6|95618.6|95668.7|95636.6|95654|95618.5|48
1653421880000|2022-05-24 19:51:20|95668.4|95618.4|95657.7|95632.7|95668.9|95632.7|95651.4|95618.4|33
1653421890000|2022-05-24 19:51:30|95657.8|95632.8|95668.1|95618.1|95671.5|95633.9|95657.7|95617.7|28
1653421900000|2022-05-24 19:51:40|95651.6|95626.6|95659.8|95609.8|95663.2|95626.9|95648.5|95609.4|45
1653421910000|2022-05-24 19:51:50|95660|95610|95657.9|95607.9|95661.6|95620|95644.4|95607.9|39
1653421920000|2022-05-24 19:52:00|95657.7|95607.7|95653.5|95603.5|95657.7|95618.4|95640.2|95603.3|46
1653421930000|2022-05-24 19:52:10|95653.4|95603.4|95654.8|95604.8|95655.4|95605.4|95653.4|95603.4|25
1653421940000|2022-05-24 19:52:20|95654.9|95604.9|95645.3|95620.3|95658.8|95620.5|95641.1|95604.9|30
1653421950000|2022-05-24 19:52:30|95645.9|95620.9|95657.8|95607.8|95660.6|95621.1|95644.1|95606.5|30
1653421960000|2022-05-24 19:52:40|95657.6|95607.6|95656.1|95606.1|95657.7|95607.7|95653.7|95603.7|34
1653421970000|2022-05-24 19:52:50|95655.8|95605.8|95643.4|95618.4|95657.1|95618.5|95641.7|95605.8|35
1653421980000|2022-05-24 19:53:00|95643.5|95618.5|95647.2|95622.2|95666.3|95627.7|95643.4|95607.8|44
1653421990000|2022-05-24 19:53:10|95647.4|95622.4|95666.9|95616.9|95666.9|95629.9|95647.2|95608.8|42
1653422000000|2022-05-24 19:53:20|95666.6|95616.6|95672.8|95622.8|95674.5|95635.1|95647.6|95611.5|56
1653422010000|2022-05-24 19:53:30|95673.1|95623.1|95659.9|95634.9|95674.4|95638.7|95659.5|95623.1|40
1653422020000|2022-05-24 19:53:40|95659.4|95634.4|95655.5|95630.5|95666.5|95635.1|95651.1|95615|44
1653422030000|2022-05-24 19:53:50|95656.6|95631.6|95656.3|95631.3|95661.4|95636.4|95656.3|95631.3|39
1653422040000|2022-05-24 19:54:00|95656.8|95631.8|95677.6|95627.6|95677.6|95640.2|95656.8|95627.1|44
1653422050000|2022-05-24 19:54:10|95677.5|95627.5|95663.3|95638.3|95678|95640.4|95661.8|95627.4|33
1653422060000|2022-05-24 19:54:20|95663.6|95638.6|95676.1|95626.1|95676.7|95640.3|95661.9|95626.1|24
1653422070000|2022-05-24 19:54:30|95675.4|95625.4|95675.8|95625.8|95676.1|95626.1|95673.3|95623.3|29
1653422080000|2022-05-24 19:54:40|95675.7|95625.7|95659.9|95634.9|95676.2|95635.2|95657.2|95623.4|28
1653422090000|2022-05-24 19:54:50|95659.8|95634.8|95661.7|95636.7|95663.3|95638.3|95659.8|95634.8|36
1653422100000|2022-05-24 19:55:00|95660.9|95635.9|95663.3|95638.3|95663.4|95638.4|95660.9|95635.9|26
1653422110000|2022-05-24 19:55:10|95663.2|95638.2|95669.6|95644.6|95669.6|95644.6|95662.3|95637.3|45
1653422120000|2022-05-24 19:55:20|95669.9|95644.9|95686.2|95661.2|95715.4|95685.8|95669.9|95644.9|68
1653422130000|2022-05-24 19:55:30|95685.5|95660.5|95679.2|95654.2|95685.9|95660.9|95679.2|95654.2|43
1653422140000|2022-05-24 19:55:40|95679.4|95654.4|95675.5|95650.5|95679.5|95654.5|95672.8|95647.8|46
1653422150000|2022-05-24 19:55:50|95675.3|95650.3|95681.7|95656.7|95681.8|95656.8|95675.2|95650.2|28
1653422160000|2022-05-24 19:56:00|95683.1|95658.1|95683.3|95658.3|95685.9|95660.9|95682.9|95657.9|37
1653422170000|2022-05-24 19:56:10|95682.9|95657.9|95682.2|95657.2|95682.9|95657.9|95681.4|95656.4|21
1653422180000|2022-05-24 19:56:20|95682.5|95657.5|95687|95662|95690.4|95665.4|95682.3|95657.3|57
1653422190000|2022-05-24 19:56:30|95686.9|95661.9|95688.5|95663.5|95689.5|95664.5|95686.1|95661.1|26
1653422200000|2022-05-24 19:56:40|95687.8|95662.8|95688.6|95663.6|95690.4|95665.4|95686.6|95661.6|37
1653422210000|2022-05-24 19:56:50|95689.3|95664.3|95689.6|95664.6|95692|95667|95688|95663|48
1653422220000|2022-05-24 19:57:00|95689.4|95664.4|95690.6|95665.6|95694.8|95669.8|95689.4|95664.4|45
1653422230000|2022-05-24 19:57:10|95691.1|95666.1|95691.3|95666.3|95691.8|95666.8|95689.2|95664.2|32
1653422240000|2022-05-24 19:57:20|95690.7|95665.7|95692.1|95667.1|95692.5|95667.5|95690.4|95665.4|18
1653422250000|2022-05-24 19:57:30|95693|95668|95687.3|95662.3|95693|95668|95687|95662|38
1653422260000|2022-05-24 19:57:40|95686|95661|95687|95662|95689|95664|95682.8|95657.8|42
1653422270000|2022-05-24 19:57:50|95687.4|95662.4|95687|95662|95687.6|95662.6|95686.8|95661.8|23
1653422280000|2022-05-24 19:58:00|95686.9|95661.9|95683.3|95658.3|95686.9|95661.9|95681.5|95656.5|51
1653422290000|2022-05-24 19:58:10|95683.2|95658.2|95683.8|95658.8|95684.9|95659.9|95683.1|95658.1|28
1653422300000|2022-05-24 19:58:20|95683.6|95658.6|95682.2|95657.2|95685.3|95660.3|95681.7|95656.7|28
1653422310000|2022-05-24 19:58:30|95682.3|95657.3|95681.5|95656.5|95683.3|95658.3|95679.1|95654.1|26
1653422320000|2022-05-24 19:58:40|95681.4|95656.4|95683.7|95658.7|95683.9|95658.9|95680.9|95655.9|27
1653422330000|2022-05-24 19:58:50|95683.6|95658.6|95682.8|95657.8|95683.7|95658.7|95681.5|95656.5|31
1653422340000|2022-05-24 19:59:00|95682.9|95657.9|95685.7|95660.7|95685.8|95660.8|95682.9|95657.9|34
1653422350000|2022-05-24 19:59:10|95685.8|95660.8|95684.9|95659.9|95685.8|95660.8|95683.7|95658.7|40
1653422360000|2022-05-24 19:59:20|95685.2|95660.2|95687.1|95662.1|95687.4|95662.4|95683.3|95658.3|25
1653422370000|2022-05-24 19:59:30|95687.2|95662.2|95687.4|95662.4|95688.4|95663.4|95686.3|95661.3|30
1653422380000|2022-05-24 19:59:40|95688.8|95663.8|95686.5|95661.5|95689|95664|95685.9|95660.9|39
1653422390000|2022-05-24 19:59:50|95686.7|95661.7|95684.4|95659.4|95687|95662|95683.9|95658.9|35
1653422400000|2022-05-24 20:00:00|95683.2|95658.2|95660.7|95635.7|95694.7|95658.8|95659.8|95628.2|68
1653422410000|2022-05-24 20:00:10|95660.8|95635.8|95662.1|95612.1|95667.3|95635.8|95649.2|95611|58
1653422420000|2022-05-24 20:00:20|95651.2|95626.2|95668.3|95618.3|95668.3|95630.2|95649.2|95613.1|49
1653422430000|2022-05-24 20:00:30|95669.9|95619.9|95655.2|95630.2|95669.9|95631.4|95653.9|95616.5|52
1653422440000|2022-05-24 20:00:40|95655|95630|95653.2|95628.2|95655.8|95630.8|95651.5|95626.5|37
1653422450000|2022-05-24 20:00:50|95651.5|95626.5|95649.7|95624.7|95652.9|95627.9|95649.5|95624.5|38
1653422460000|2022-05-24 20:01:00|95651|95626|95657|95632|95663.4|95632.9|95649.6|95612.1|50
1653422470000|2022-05-24 20:01:10|95656.8|95631.8|95660.8|95635.8|95662|95637|95656.5|95631.5|44
1653422480000|2022-05-24 20:01:20|95660.5|95635.5|95662.4|95637.4|95662.9|95637.9|95657.9|95632.9|41
1653422490000|2022-05-24 20:01:30|95662.8|95637.8|95663.6|95638.6|95663.6|95638.6|95662.6|95637.6|20
1653422500000|2022-05-24 20:01:40|95663.2|95638.2|95667|95642|95669.6|95644.6|95662|95637|52
1653422510000|2022-05-24 20:01:50|95666.8|95641.8|95665.8|95640.8|95667|95642|95665.5|95640.5|43
1653422520000|2022-05-24 20:02:00|95666.3|95641.3|95666.2|95641.2|95666.4|95641.4|95663.7|95638.7|24
1653422530000|2022-05-24 20:02:10|95665.5|95640.5|95665.6|95640.6|95666.7|95641.7|95665.1|95640.1|33
1653422540000|2022-05-24 20:02:20|95666|95641|95664.4|95639.4|95667|95642|95663.9|95638.9|37
1653422550000|2022-05-24 20:02:30|95665.2|95640.2|95679.9|95629.9|95681.5|95643.9|95664.8|95629.9|38
1653422560000|2022-05-24 20:02:40|95680.5|95630.5|95676|95626|95680.6|95630.6|95675.6|95625.6|28
1653422570000|2022-05-24 20:02:50|95675.8|95625.8|95676.4|95626.4|95676.4|95626.4|95675.4|95625.4|24
1653422580000|2022-05-24 20:03:00|95676.3|95626.3|95676|95626|95676.8|95626.8|95675.6|95625.6|25
1653422590000|2022-05-24 20:03:10|95676.6|95626.6|95678.3|95628.3|95679.1|95640.9|95664.7|95626.5|43
1653422600000|2022-05-24 20:03:20|95678.1|95628.1|95676.5|95626.5|95678.8|95628.8|95675.2|95625.2|29
1653422610000|2022-05-24 20:03:30|95676.2|95626.2|95676.6|95626.6|95678.7|95628.7|95675.4|95625.4|30
1653422620000|2022-05-24 20:03:40|95675.6|95625.6|95665.7|95640.7|95676.5|95640.7|95662.3|95625.6|21
1653422630000|2022-05-24 20:03:50|95666.5|95641.5|95677.2|95627.2|95677.9|95642.8|95663.6|95625.9|49
1653422640000|2022-05-24 20:04:00|95677.1|95627.1|95677.3|95627.3|95679|95629|95676.7|95626.7|34
1653422650000|2022-05-24 20:04:10|95677.9|95627.9|95674.6|95624.6|95678.5|95628.5|95674.5|95624.5|28
1653422660000|2022-05-24 20:04:20|95674.5|95624.5|95663.2|95638.2|95675.1|95640.5|95660.5|95624.5|29
1653422670000|2022-05-24 20:04:30|95663|95638|95675.9|95625.9|95677.1|95639.5|95662.9|95625.6|27
1653422680000|2022-05-24 20:04:40|95675.8|95625.8|95659.5|95634.5|95677.8|95637.5|95658.1|95625.8|31
1653422690000|2022-05-24 20:04:50|95659.9|95634.9|95661.4|95636.4|95674.1|95636.6|95657.4|95620.9|45
1653422700000|2022-05-24 20:05:00|95661.3|95636.3|95677.8|95627.8|95677.8|95636.3|95661.3|95623.1|39
1653422710000|2022-05-24 20:05:10|95677.9|95627.9|95674.4|95624.4|95677.9|95627.9|95674.4|95624.4|31
1653422720000|2022-05-24 20:05:20|95674.5|95624.5|95671.2|95621.2|95674.5|95624.5|95671.2|95621.2|38
1653422730000|2022-05-24 20:05:30|95670.5|95620.5|95670.8|95620.8|95672.2|95622.2|95669.9|95619.9|20
1653422740000|2022-05-24 20:05:40|95670.6|95620.6|95672.4|95622.4|95672.6|95622.6|95670|95620|17
1653422750000|2022-05-24 20:05:50|95672.6|95622.6|95661.8|95636.8|95673|95636.8|95661.1|95621.1|17
1653422760000|2022-05-24 20:06:00|95662.4|95637.4|95659.8|95634.8|95663.3|95638.3|95658.2|95633.2|27
1653422770000|2022-05-24 20:06:10|95657.8|95632.8|95660.2|95635.2|95660.7|95635.7|95657.7|95632.7|22
1653422780000|2022-05-24 20:06:20|95659.1|95634.1|95660.2|95635.2|95661.2|95636.2|95659.1|95634.1|23
1653422790000|2022-05-24 20:06:30|95660.4|95635.4|95661|95636|95661.7|95636.7|95659.4|95634.4|19
1653422800000|2022-05-24 20:06:40|95661.9|95636.9|95663.4|95638.4|95663.9|95638.9|95661.5|95636.5|29
1653422810000|2022-05-24 20:06:50|95663.1|95638.1|95662.9|95637.9|95663.5|95638.5|95662.4|95637.4|30
1653422820000|2022-05-24 20:07:00|95663.2|95638.2|95662.1|95637.1|95663.2|95638.2|95659.9|95634.9|32
1653422830000|2022-05-24 20:07:10|95662|95637|95669.8|95644.8|95676.2|95651.2|95661.8|95636.8|47
1653422840000|2022-05-24 20:07:20|95670.3|95645.3|95669.9|95644.9|95670.3|95645.3|95669|95644|15
1653422850000|2022-05-24 20:07:30|95669.7|95644.7|95668.3|95643.3|95671.1|95646.1|95668.3|95643.3|25
1653422860000|2022-05-24 20:07:40|95668.1|95643.1|95682.1|95657.1|95686.4|95661.4|95667.9|95642.9|50
1653422870000|2022-05-24 20:07:50|95681.7|95656.7|95677.4|95652.4|95681.7|95656.7|95677|95652|52
1653422880000|2022-05-24 20:08:00|95677|95652|95676.4|95651.4|95678.8|95653.8|95674.7|95649.7|38
1653422890000|2022-05-24 20:08:10|95676.5|95651.5|95671.7|95646.7|95684.6|95659.6|95669.7|95644.7|38
1653422900000|2022-05-24 20:08:20|95671.4|95646.4|95672.4|95647.4|95673.1|95648.1|95671.2|95646.2|28
1653422910000|2022-05-24 20:08:30|95672|95647|95670|95645|95673.6|95648.6|95669.6|95644.6|30
1653422920000|2022-05-24 20:08:40|95669.9|95644.9|95669.9|95644.9|95669.9|95644.9|95667.1|95642.1|18
1653422930000|2022-05-24 20:08:50|95668.7|95643.7|95669.9|95644.9|95670.2|95645.2|95668.5|95643.5|17
1653422940000|2022-05-24 20:09:00|95669.8|95644.8|95671.2|95646.2|95671.7|95646.7|95669.3|95644.3|22
1653422950000|2022-05-24 20:09:10|95670.3|95645.3|95665.2|95640.2|95672.3|95647.3|95665.2|95640.2|51
1653422960000|2022-05-24 20:09:20|95665.5|95640.5|95662.4|95637.4|95665.5|95640.5|95661.6|95636.6|26
1653422970000|2022-05-24 20:09:30|95661.5|95636.5|95659.3|95634.3|95661.7|95636.7|95655.9|95630.9|27
1653422980000|2022-05-24 20:09:40|95658.6|95633.6|95654.8|95629.8|95658.8|95633.8|95654.8|95629.8|24
1653422990000|2022-05-24 20:09:50|95654.6|95629.6|95654.2|95629.2|95655|95630|95653.6|95628.6|10
1653423000000|2022-05-24 20:10:00|95654.9|95629.9|95660.2|95635.2|95662.7|95637.7|95654.1|95629.1|29
1653423010000|2022-05-24 20:10:10|95660.3|95635.3|95658.9|95633.9|95660.5|95635.5|95658.6|95633.6|12
1653423020000|2022-05-24 20:10:20|95659.1|95634.1|95657.2|95632.2|95659.1|95634.1|95656.6|95631.6|16
1653423030000|2022-05-24 20:10:30|95657.7|95632.7|95656.9|95631.9|95658.6|95633.6|95656.9|95631.9|8
1653423040000|2022-05-24 20:10:40|95657.1|95632.1|95656.6|95631.6|95658.3|95633.3|95654.7|95629.7|18
1653423050000|2022-05-24 20:10:50|95655.6|95630.6|95656.4|95631.4|95656.7|95631.7|95654.4|95629.4|19
1653423060000|2022-05-24 20:11:00|95656.2|95631.2|95656.8|95631.8|95657|95632|95654.5|95629.5|22
1653423070000|2022-05-24 20:11:10|95656.7|95631.7|95670.6|95645.6|95675.4|95650.4|95656.6|95631.6|35
1653423080000|2022-05-24 20:11:20|95670.9|95645.9|95663.2|95638.2|95670.9|95645.9|95659.3|95634.3|51
1653423090000|2022-05-24 20:11:30|95663.8|95638.8|95663.5|95638.5|95665.6|95640.6|95662.2|95637.2|28
1653423100000|2022-05-24 20:11:40|95663.7|95638.7|95660.2|95635.2|95663.9|95638.9|95660.1|95635.1|24
1653423110000|2022-05-24 20:11:50|95660.1|95635.1|95662|95637|95663.4|95638.4|95659.9|95634.9|29
1653423120000|2022-05-24 20:12:00|95662.1|95637.1|95661.9|95636.9|95662.4|95637.4|95660.8|95635.8|22
1653423130000|2022-05-24 20:12:10|95661.8|95636.8|95660.8|95635.8|95661.8|95636.8|95658.7|95633.7|30
1653423140000|2022-05-24 20:12:20|95661|95636|95660.6|95635.6|95662.9|95637.9|95660.6|95635.6|26
1653423150000|2022-05-24 20:12:30|95660.7|95635.7|95658.2|95633.2|95660.7|95635.7|95657.7|95632.7|30
1653423160000|2022-05-24 20:12:40|95658.1|95633.1|95657.5|95632.5|95660|95635|95657.3|95632.3|17
1653423170000|2022-05-24 20:12:50|95657.4|95632.4|95658.7|95633.7|95659.7|95634.7|95657.3|95632.3|27
1653423180000|2022-05-24 20:13:00|95659.3|95634.3|95658.9|95633.9|95661.8|95636.8|95657.8|95632.8|19
1653423190000|2022-05-24 20:13:10|95659|95634|95663.6|95638.6|95665.2|95640.2|95658.8|95633.8|47
1653423200000|2022-05-24 20:13:20|95663.4|95638.4|95662.4|95637.4|95663.8|95638.8|95661|95636|29
1653423210000|2022-05-24 20:13:30|95663.5|95638.5|95662.8|95637.8|95664|95639|95662.6|95637.6|27
1653423220000|2022-05-24 20:13:40|95662.7|95637.7|95659.8|95634.8|95663.8|95638.8|95657.8|95632.8|33
1653423230000|2022-05-24 20:13:50|95659.9|95634.9|95664.3|95639.3|95668.5|95643.5|95659.2|95634.2|37
1653423240000|2022-05-24 20:14:00|95664.5|95639.5|95664.3|95639.3|95665.3|95640.3|95662.1|95637.1|36
1653423250000|2022-05-24 20:14:10|95664.4|95639.4|95663.4|95638.4|95664.4|95639.4|95663.4|95638.4|33
1653423260000|2022-05-24 20:14:20|95663.6|95638.6|95659.9|95634.9|95664.8|95639.8|95659.7|95634.7|33
1653423270000|2022-05-24 20:14:30|95660.4|95635.4|95659.9|95634.9|95661|95636|95658.5|95633.5|23
1653423280000|2022-05-24 20:14:40|95659.8|95634.8|95660.8|95635.8|95661.3|95636.3|95659.1|95634.1|29
1653423290000|2022-05-24 20:14:50|95660.5|95635.5|95657.8|95632.8|95661.2|95636.2|95657.2|95632.2|29
1653423300000|2022-05-24 20:15:00|95657.6|95632.6|95663.3|95638.3|95664.7|95639.7|95655|95630|40
1653423310000|2022-05-24 20:15:10|95663.1|95638.1|95664.5|95639.5|95667.2|95642.2|95661.6|95636.6|32
1653423320000|2022-05-24 20:15:20|95665.2|95640.2|95662.3|95637.3|95666.5|95641.5|95660.6|95635.6|48
1653423330000|2022-05-24 20:15:30|95662.2|95637.2|95684.5|95634.5|95684.5|95645.6|95662.2|95632.6|36
1653423340000|2022-05-24 20:15:40|95684.3|95634.3|95662.7|95637.7|95684.3|95646.2|95662.1|95630.9|49
1653423350000|2022-05-24 20:15:50|95663.6|95638.6|95653.9|95628.9|95665.1|95640.1|95653.4|95628.4|64
1653423360000|2022-05-24 20:16:00|95654.6|95629.6|95655|95630|95657.1|95632.1|95654.3|95629.3|35
1653423370000|2022-05-24 20:16:10|95655.1|95630.1|95654|95629|95657.1|95632.1|95654|95629|47
1653423380000|2022-05-24 20:16:20|95654.4|95629.4|95659.4|95634.4|95659.7|95634.7|95654.4|95629.4|48
1653423390000|2022-05-24 20:16:30|95658.4|95633.4|95656.6|95631.6|95658.4|95633.4|95654.3|95629.3|45
1653423400000|2022-05-24 20:16:40|95656.3|95631.3|95659.3|95634.3|95661.1|95636.1|95656.2|95631.2|37
1653423410000|2022-05-24 20:16:50|95658.7|95633.7|95657.5|95632.5|95662.1|95637.1|95654.9|95629.9|50
1653423420000|2022-05-24 20:17:00|95656.7|95631.7|95656.8|95631.8|95657.9|95632.9|95653.7|95628.7|56
1653423430000|2022-05-24 20:17:10|95656.9|95631.9|95659.3|95634.3|95661.8|95636.8|95654.6|95629.6|62
1653423440000|2022-05-24 20:17:20|95659.1|95634.1|95661|95636|95661.3|95636.3|95658.9|95633.9|35
1653423450000|2022-05-24 20:17:30|95661.1|95636.1|95665.1|95640.1|95666|95641|95659.7|95634.7|29
1653423460000|2022-05-24 20:17:40|95665.2|95640.2|95678.5|95628.5|95678.5|95641|95664|95628.5|17
1653423470000|2022-05-24 20:17:50|95678.8|95628.8|95677.1|95627.1|95680.2|95630.2|95677|95627|31
1653423480000|2022-05-24 20:18:00|95676.8|95626.8|95661.7|95636.7|95676.8|95640.7|95661.7|95623.4|59
1653423490000|2022-05-24 20:18:10|95662.6|95637.6|95663.6|95638.6|95664.4|95639.4|95661.8|95636.8|43
1653423500000|2022-05-24 20:18:20|95663.8|95638.8|95665.7|95640.7|95667.9|95642.9|95663.8|95638.8|34
1653423510000|2022-05-24 20:18:30|95665.6|95640.6|95667.1|95642.1|95667.1|95642.1|95664.8|95639.8|41
1653423520000|2022-05-24 20:18:40|95667.2|95642.2|95661.2|95636.2|95667.2|95642.2|95661.1|95636.1|35
1653423530000|2022-05-24 20:18:50|95662|95637|95660.8|95635.8|95662.8|95637.8|95658.4|95633.4|34
1653423540000|2022-05-24 20:19:00|95660.9|95635.9|95660.6|95635.6|95662.7|95637.7|95659.8|95634.8|26
1653423550000|2022-05-24 20:19:10|95660.5|95635.5|95657.9|95632.9|95660.9|95635.9|95657.5|95632.5|52
1653423560000|2022-05-24 20:19:20|95657.1|95632.1|95654.2|95629.2|95657.8|95632.8|95654.2|95629.2|53
1653423570000|2022-05-24 20:19:30|95654.9|95629.9|95655.3|95630.3|95657|95632|95654.2|95629.2|40
1653423580000|2022-05-24 20:19:40|95655.2|95630.2|95655.5|95630.5|95655.5|95630.5|95653.6|95628.6|25
1653423590000|2022-05-24 20:19:50|95655.1|95630.1|95653.8|95628.8|95656.9|95631.9|95653.2|95628.2|56
1653423600000|2022-05-24 20:20:00|95654.8|95629.8|95665.2|95640.2|95666|95641|95654.8|95629.8|45
1653423610000|2022-05-24 20:20:10|95665.1|95640.1|95663.5|95638.5|95667.4|95642.4|95662.3|95637.3|42
1653423620000|2022-05-24 20:20:20|95662.6|95637.6|95660.7|95635.7|95664.3|95639.3|95659.1|95634.1|52
1653423630000|2022-05-24 20:20:30|95661.2|95636.2|95661.6|95636.6|95662.6|95637.6|95659.3|95634.3|44
1653423640000|2022-05-24 20:20:40|95661.4|95636.4|95662.1|95637.1|95662.9|95637.9|95660.5|95635.5|32
1653423650000|2022-05-24 20:20:50|95662|95637|95663.5|95638.5|95665.3|95640.3|95660.8|95635.8|50
1653423660000|2022-05-24 20:21:00|95663.1|95638.1|95667.4|95642.4|95668.7|95643.7|95661.5|95636.5|49
1653423670000|2022-05-24 20:21:10|95667.5|95642.5|95669.5|95644.5|95669.5|95644.5|95666.4|95641.4|31
1653423680000|2022-05-24 20:21:20|95667.1|95642.1|95666.2|95641.2|95668.9|95643.9|95665.3|95640.3|55
1653423690000|2022-05-24 20:21:30|95666.9|95641.9|95656.2|95631.2|95666.9|95641.9|95656.2|95631.2|26
1653423700000|2022-05-24 20:21:40|95651.6|95626.6|95654.6|95604.6|95657|95626.6|95641.1|95603.8|29
1653423710000|2022-05-24 20:21:50|95653.4|95603.4|95635.6|95610.6|95653.6|95610.7|95633.7|95593.8|48
1653423720000|2022-05-24 20:22:00|95637.5|95612.5|95642.2|95617.2|95657.2|95618.5|95637.5|95604.3|46
1653423730000|2022-05-24 20:22:10|95642.1|95617.1|95648.5|95598.5|95648.8|95617.1|95635.6|95598|38
1653423740000|2022-05-24 20:22:20|95648.8|95598.8|95634|95609|95648.9|95610.3|95633.5|95596.1|28
1653423750000|2022-05-24 20:22:30|95634.1|95609.1|95633.4|95608.4|95634.9|95609.9|95633.2|95608.2|18
1653423760000|2022-05-24 20:22:40|95633.8|95608.8|95644.8|95594.8|95647.2|95608.8|95633.2|95594.8|22
1653423770000|2022-05-24 20:22:50|95645.8|95595.8|95646.4|95596.4|95646.9|95596.9|95645.6|95595.6|13
1653423780000|2022-05-24 20:23:00|95646.7|95596.7|95648.6|95598.6|95648.6|95598.6|95646.1|95596.1|33
1653423790000|2022-05-24 20:23:10|95648.7|95598.7|95649.1|95599.1|95649.2|95599.2|95648.3|95598.3|43
1653423800000|2022-05-24 20:23:20|95648.6|95598.6|95635.3|95610.3|95649|95610.6|95635|95596.9|31
1653423810000|2022-05-24 20:23:30|95635.8|95610.8|95648.9|95598.9|95649.6|95610.8|95635.1|95598.7|33
1653423820000|2022-05-24 20:23:40|95649|95599|95649.7|95599.7|95649.9|95599.9|95648.7|95598.7|31
1653423830000|2022-05-24 20:23:50|95649.3|95599.3|95648.4|95598.4|95649.7|95599.7|95647.3|95597.3|33
1653423840000|2022-05-24 20:24:00|95648.7|95598.7|95635.5|95610.5|95648.8|95612.4|95635.5|95597|39
1653423850000|2022-05-24 20:24:10|95635|95610|95637.5|95612.5|95638.7|95613.7|95634.8|95609.8|27
1653423860000|2022-05-24 20:24:20|95637.6|95612.6|95637.5|95612.5|95638.3|95613.3|95636.9|95611.9|19
1653423870000|2022-05-24 20:24:30|95637.8|95612.8|95637.1|95612.1|95638.5|95613.5|95636.8|95611.8|13
1653423880000|2022-05-24 20:24:40|95650.9|95600.9|95648.5|95598.5|95650.9|95600.9|95647.7|95597.7|19
1653423890000|2022-05-24 20:24:50|95647.8|95597.8|95647.6|95597.6|95649.2|95599.2|95646.5|95596.5|17
1653423900000|2022-05-24 20:25:00|95648.3|95598.3|95635.5|95610.5|95649.3|95610.5|95633.9|95598.3|11
1653423910000|2022-05-24 20:25:10|95636.1|95611.1|95635.1|95610.1|95636.1|95611.1|95635.1|95610.1|8
1653423920000|2022-05-24 20:25:20|95634.2|95609.2|95634.4|95609.4|95649.5|95611.1|95634.2|95598|12
1653423930000|2022-05-24 20:25:30|95634.1|95609.1|95646.5|95596.5|95647.5|95609.8|95632.2|95595.7|21
1653423940000|2022-05-24 20:25:40|95646.6|95596.6|95646.5|95596.5|95646.8|95596.8|95645.6|95595.6|18
1653423950000|2022-05-24 20:25:50|95646.4|95596.4|95645.3|95595.3|95647.1|95597.1|95645.3|95595.3|16
1653423960000|2022-05-24 20:26:00|95645.2|95595.2|95646|95596|95647|95597|95645.2|95595.2|15
1653423970000|2022-05-24 20:26:10|95645.7|95595.7|95645.5|95595.5|95647|95597|95645.5|95595.5|15
1653423980000|2022-05-24 20:26:20|95645.7|95595.7|95635|95610|95646.1|95611.1|95633.9|95595|20
1653423990000|2022-05-24 20:26:30|95647|95597|95647.5|95597.5|95648.4|95598.4|95647|95597|19
1653424000000|2022-05-24 20:26:40|95647.6|95597.6|95647.8|95597.8|95648.2|95598.2|95646.5|95596.5|12
1653424010000|2022-05-24 20:26:50|95648.6|95598.6|95632.3|95607.3|95648.6|95610|95630.6|95597.2|11
1653424020000|2022-05-24 20:27:00|95633.3|95608.3|95632.9|95607.9|95634.1|95609.1|95632.3|95607.3|6
1653424030000|2022-05-24 20:27:10|95632.7|95607.7|95646.3|95596.3|95646.6|95609.5|95632.7|95595.4|18
1653424040000|2022-05-24 20:27:20|95646.5|95596.5|95639.8|95589.8|95646.7|95596.7|95638.7|95588.7|34
1653424050000|2022-05-24 20:27:30|95640.3|95590.3|95637|95587|95640.3|95590.3|95636.8|95586.8|22
1653424060000|2022-05-24 20:27:40|95637.3|95587.3|95639.9|95589.9|95639.9|95589.9|95637.3|95587.3|20
1653424070000|2022-05-24 20:27:50|95639.7|95589.7|95640.2|95590.2|95641.4|95591.4|95639.7|95589.7|19
1653424080000|2022-05-24 20:28:00|95640.8|95590.8|95640.2|95590.2|95641|95591|95639.3|95589.3|24
1653424090000|2022-05-24 20:28:10|95640.5|95590.5|95642.1|95592.1|95642.4|95592.4|95640.5|95590.5|15
1653424100000|2022-05-24 20:28:20|95640|95590|95640.5|95590.5|95640.5|95590.5|95638.8|95588.8|16
1653424110000|2022-05-24 20:28:30|95640.3|95590.3|95641.1|95591.1|95641.1|95591.1|95638.4|95588.4|18
1653424120000|2022-05-24 20:28:40|95642.5|95592.5|95641.4|95591.4|95643.1|95593.1|95641.4|95591.4|14
1653424130000|2022-05-24 20:28:50|95641.5|95591.5|95640.5|95590.5|95641.7|95591.7|95639.9|95589.9|11
1653424140000|2022-05-24 20:29:00|95639.6|95589.6|95641.7|95591.7|95642.9|95592.9|95639.2|95589.2|35
1653424150000|2022-05-24 20:29:10|95642.1|95592.1|95628.2|95603.2|95642.1|95603.4|95626.2|95586.9|25
1653424160000|2022-05-24 20:29:20|95628.1|95603.1|95637.8|95587.8|95639|95603.4|95623.2|95587.5|31
1653424170000|2022-05-24 20:29:30|95636.5|95586.5|95627.5|95577.5|95636.5|95586.5|95627.4|95577.4|41
1653424180000|2022-05-24 20:29:40|95629.1|95579.1|95631.8|95581.8|95631.9|95581.9|95629.1|95579.1|40
1653424190000|2022-05-24 20:29:50|95631.9|95581.9|95637.5|95587.5|95637.5|95587.5|95631.3|95581.3|29
1653424200000|2022-05-24 20:30:00|95637.2|95587.2|95628.7|95578.7|95637.2|95587.2|95628.3|95578.3|46
1653424210000|2022-05-24 20:30:10|95629|95579|95628.4|95578.4|95629.4|95579.4|95628.2|95578.2|31
1653424220000|2022-05-24 20:30:20|95628.2|95578.2|95629.1|95579.1|95629.8|95579.8|95626.1|95576.1|21
1653424230000|2022-05-24 20:30:30|95629.4|95579.4|95630.9|95580.9|95631.1|95581.1|95627.9|95577.9|19
1653424240000|2022-05-24 20:30:40|95629.9|95579.9|95628.1|95578.1|95630|95580|95627.4|95577.4|11
1653424250000|2022-05-24 20:30:50|95628.3|95578.3|95627.2|95577.2|95629.9|95579.9|95625.4|95575.4|13
1653424260000|2022-05-24 20:31:00|95627.9|95577.9|95616.5|95591.5|95628.8|95591.5|95616.5|95576.5|9
1653424270000|2022-05-24 20:31:10|95616.1|95591.1|95616.3|95591.3|95616.7|95591.7|95616.1|95591.1|4
1653424280000|2022-05-24 20:31:20|95616|95591|95614.8|95589.8|95616|95591|95609.8|95584.8|11
1653424290000|2022-05-24 20:31:30|95615.4|95590.4|95614.7|95589.7|95615.7|95590.7|95611.6|95586.6|8
1653424300000|2022-05-24 20:31:40|95613.4|95588.4|95629.1|95579.1|95629.1|95591.9|95613.4|95575|14
1653424310000|2022-05-24 20:31:50|95630.1|95580.1|95614.3|95589.3|95630.1|95589.3|95612|95577.2|13
1653424320000|2022-05-24 20:32:00|95614.8|95589.8|95618.2|95593.2|95618.2|95593.2|95614.5|95589.5|9
1653424330000|2022-05-24 20:32:10|95617.9|95592.9|95616.6|95591.6|95617.9|95592.9|95614.3|95589.3|11
1653424340000|2022-05-24 20:32:20|95616.2|95591.2|95614.3|95589.3|95617|95592|95614.3|95589.3|8
1653424350000|2022-05-24 20:32:30|95612|95587|95618.5|95593.5|95618.5|95593.5|95612|95587|14
1653424360000|2022-05-24 20:32:40|95618.3|95593.3|95616.2|95591.2|95618.3|95593.3|95611.5|95586.5|7
1653424370000|2022-05-24 20:32:50|95615.6|95590.6|95614.8|95589.8|95617.2|95592.2|95614.8|95589.8|7
1653424380000|2022-05-24 20:33:00|95616.7|95591.7|95621.5|95571.5|95621.9|95595.4|95609.5|95571|18
1653424390000|2022-05-24 20:33:10|95623|95573|95615.8|95565.8|95623|95580.9|95602.7|95565.5|22
1653424400000|2022-05-24 20:33:20|95615.6|95565.6|95616.4|95566.4|95617.5|95567.5|95614.8|95564.8|5
1653424410000|2022-05-24 20:33:30|95613.5|95563.5|95612|95562|95614.6|95564.6|95612|95562|8
1653424420000|2022-05-24 20:33:40|95611.9|95561.9|95595.8|95545.8|95615.8|95577.8|95595.8|95545.8|29
1653424430000|2022-05-24 20:33:50|95584.1|95559.1|95589.9|95539.9|95595.3|95559.1|95581.6|95539.1|38
1653424440000|2022-05-24 20:34:00|95589.7|95539.7|95592.5|95542.5|95594.1|95544.1|95589.7|95539.7|37
1653424450000|2022-05-24 20:34:10|95593.6|95543.6|95586.1|95536.1|95593.7|95543.7|95583.5|95533.5|36
1653424460000|2022-05-24 20:34:20|95586.8|95536.8|95591|95541|95593.9|95543.9|95585.6|95535.6|38
1653424470000|2022-05-24 20:34:30|95591.4|95541.4|95593.1|95543.1|95594|95557|95579.9|95541.4|17
1653424480000|2022-05-24 20:34:40|95593.4|95543.4|95594.9|95544.9|95595.9|95545.9|95592|95542|25
1653424490000|2022-05-24 20:34:50|95595.5|95545.5|95595.1|95545.1|95595.9|95545.9|95594.1|95544.1|21
1653424500000|2022-05-24 20:35:00|95595.3|95545.3|95583.2|95558.2|95595.3|95558.7|95583.1|95545.2|11
1653424510000|2022-05-24 20:35:10|95583|95558|95598.3|95548.3|95598.9|95560.3|95583|95547.2|27
1653424520000|2022-05-24 20:35:20|95597.2|95547.2|95590.8|95540.8|95597.8|95547.8|95589.7|95539.7|23
1653424530000|2022-05-24 20:35:30|95591.1|95541.1|95591.3|95541.3|95593.5|95543.5|95590.6|95540.6|10
1653424540000|2022-05-24 20:35:40|95591.4|95541.4|95593.1|95543.1|95593.1|95543.1|95589.8|95539.8|10
1653424550000|2022-05-24 20:35:50|95593.7|95543.7|95593.9|95543.9|95594.6|95544.6|95592.3|95542.3|10
1653424560000|2022-05-24 20:36:00|95594.1|95544.1|95594.3|95544.3|95594.3|95544.3|95592.7|95542.7|8
1653424570000|2022-05-24 20:36:10|95594.9|95544.9|95580.3|95555.3|95594.9|95555.3|95579.5|95544|22
1653424580000|2022-05-24 20:36:20|95582|95557|95578.4|95553.4|95582.1|95557.1|95577.9|95552.9|19
1653424590000|2022-05-24 20:36:30|95578.2|95553.2|95589.6|95539.6|95590.8|95553.2|95573.9|95536.4|26
1653424600000|2022-05-24 20:36:40|95590.2|95540.2|95589.7|95539.7|95590.5|95540.5|95588.3|95538.3|13
1653424610000|2022-05-24 20:36:50|95589.9|95539.9|95591.3|95541.3|95592.1|95557|95576.2|95539.4|28
1653424620000|2022-05-24 20:37:00|95591.1|95541.1|95591.7|95541.7|95592.2|95542.2|95590.9|95540.9|30
1653424630000|2022-05-24 20:37:10|95591.3|95541.3|95599.1|95549.1|95604.8|95561.1|95584.1|95541.3|34
1653424640000|2022-05-24 20:37:20|95600.6|95550.6|95598.6|95548.6|95601.5|95563|95584.9|95548.6|25
1653424650000|2022-05-24 20:37:30|95598.8|95548.8|95597.5|95547.5|95599.8|95549.8|95597.2|95547.2|17
1653424660000|2022-05-24 20:37:40|95600.4|95550.4|95597.2|95547.2|95600.4|95550.4|95596.6|95546.6|9
1653424670000|2022-05-24 20:37:50|95598.3|95548.3|95587.7|95562.7|95600.1|95562.8|95587.7|95547.6|24
1653424680000|2022-05-24 20:38:00|95587.8|95562.8|95605.5|95555.5|95606|95568.4|95586.1|95554.9|40
1653424690000|2022-05-24 20:38:10|95605.6|95555.6|95601.6|95551.6|95605.6|95555.6|95601.6|95551.6|11
1653424700000|2022-05-24 20:38:20|95602|95552|95605.7|95555.7|95606.8|95556.8|95602|95552|23
1653424710000|2022-05-24 20:38:30|95605.1|95555.1|95605|95580|95615.7|95581.3|95602.1|95555.1|29
1653424720000|2022-05-24 20:38:40|95605.4|95580.4|95603.5|95578.5|95606.1|95581.1|95602.7|95577.7|18
1653424730000|2022-05-24 20:38:50|95603.6|95578.6|95603.7|95578.7|95605.9|95580.9|95603.2|95578.2|19
1653424740000|2022-05-24 20:39:00|95605.3|95580.3|95620.1|95570.1|95620.1|95580.3|95605.3|95567.3|12
1653424750000|2022-05-24 20:39:10|95621|95571|95617.6|95567.6|95621.1|95571.1|95617.6|95567.6|11
1653424760000|2022-05-24 20:39:20|95618.3|95568.3|95617.3|95567.3|95621.9|95571.9|95616.7|95566.7|20
1653424770000|2022-05-24 20:39:30|95618.3|95568.3|95618.1|95568.1|95619.5|95569.5|95617.7|95567.7|27
1653424780000|2022-05-24 20:39:40|95618.7|95568.7|95619.7|95569.7|95620.3|95570.3|95618.7|95568.7|8
1653424790000|2022-05-24 20:39:50|95618.6|95568.6|95608.2|95583.2|95618.9|95583.2|95607.8|95568.4|6
1653424800000|2022-05-24 20:40:00|95609.5|95584.5|95609.9|95584.9|95610|95585|95607.7|95582.7|13
1653424810000|2022-05-24 20:40:10|95610.8|95585.8|95611|95586|95611.7|95586.7|95610.8|95585.8|7
1653424820000|2022-05-24 20:40:20|95611.4|95586.4|95611.8|95586.8|95612.8|95587.8|95606.6|95581.6|14
1653424830000|2022-05-24 20:40:30|95612.6|95587.6|95613.1|95588.1|95614.6|95589.6|95612.1|95587.1|15
1653424840000|2022-05-24 20:40:40|95625.6|95575.6|95626.1|95576.1|95626.1|95576.1|95622.4|95572.4|10
1653424850000|2022-05-24 20:40:50|95623.6|95573.6|95624.9|95574.9|95626.3|95576.3|95623.3|95573.3|9
1653424860000|2022-05-24 20:41:00|95625|95575|95614.9|95589.9|95625|95591.3|95614.7|95575|6
1653424870000|2022-05-24 20:41:10|95615.2|95590.2|95614.1|95589.1|95615.4|95590.4|95610|95585|7
1653424880000|2022-05-24 20:41:20|95613.7|95588.7|95616|95591|95616.6|95591.6|95609.5|95584.5|9
1653424890000|2022-05-24 20:41:30|95612.5|95587.5|95624.8|95574.8|95624.8|95587.6|95608.7|95573.7|19
1653424900000|2022-05-24 20:41:40|95625.9|95575.9|95625.7|95575.7|95625.9|95575.9|95624.2|95574.2|9
1653424910000|2022-05-24 20:41:50|95624.7|95574.7|95625.8|95575.8|95626.6|95576.6|95624.7|95574.7|6
1653424920000|2022-05-24 20:42:00|95625.9|95575.9|95616.8|95591.8|95626|95592|95616.8|95574.8|5
1653424930000|2022-05-24 20:42:10|95616.9|95591.9|95617|95592|95618.8|95593.8|95616.9|95591.9|4
1653424940000|2022-05-24 20:42:20|95617.2|95592.2|95609.1|95584.1|95617.8|95592.8|95609.1|95584.1|10
1653424950000|2022-05-24 20:42:30|95609.2|95584.2|95626.7|95576.7|95626.7|95588.7|95609.2|95570.2|10
1653424960000|2022-05-24 20:42:40|95625.3|95575.3|95624.1|95574.1|95628.1|95578.1|95624.1|95574.1|14
1653424970000|2022-05-24 20:42:50|95623.6|95573.6|95622.4|95572.4|95625.7|95591.6|95614|95572.4|14
1653424980000|2022-05-24 20:43:00|95629.3|95579.3|95631.9|95606.9|95634.5|95606.9|95626.2|95576.2|16
1653424990000|2022-05-24 20:43:10|95630|95605|95643|95593|95650.8|95610.3|95628.7|95590.9|36
1653425000000|2022-05-24 20:43:20|95645|95595|95642.9|95592.9|95659.4|95609.4|95639.8|95589.8|41
1653425010000|2022-05-24 20:43:30|95642.4|95592.4|95641.1|95591.1|95642.8|95592.8|95640.2|95590.2|8
1653425020000|2022-05-24 20:43:40|95639.4|95589.4|95641.6|95591.6|95653.8|95603.8|95638.7|95588.7|32
1653425030000|2022-05-24 20:43:50|95645.1|95595.1|95646.1|95596.1|95654.8|95604.8|95642.1|95592.1|28
1653425040000|2022-05-24 20:44:00|95646.4|95596.4|95644.8|95594.8|95646.9|95596.9|95643|95593|23
1653425050000|2022-05-24 20:44:10|95643.9|95593.9|95644|95594|95645.5|95595.5|95643.6|95593.6|27
1653425060000|2022-05-24 20:44:20|95644.1|95594.1|95642.3|95592.3|95644.7|95594.7|95641.7|95591.7|35
1653425070000|2022-05-24 20:44:30|95642.8|95592.8|95644.6|95594.6|95644.8|95594.8|95641.6|95591.6|25
1653425080000|2022-05-24 20:44:40|95643.4|95593.4|95644.6|95594.6|95644.6|95594.6|95642.5|95592.5|11
1653425090000|2022-05-24 20:44:50|95644.1|95594.1|95656.2|95606.2|95658.3|95608.3|95644.1|95594.1|34
1653425100000|2022-05-24 20:45:00|95655.5|95605.5|95651.8|95601.8|95661|95611|95651.8|95601.8|33
1653425110000|2022-05-24 20:45:10|95650.4|95600.4|95654.4|95604.4|95658|95608|95650.4|95600.4|21
1653425120000|2022-05-24 20:45:20|95655.3|95605.3|95653.4|95603.4|95656.8|95606.8|95653.2|95603.2|10
1653425130000|2022-05-24 20:45:30|95651.8|95601.8|95658.6|95608.6|95666.7|95616.7|95651.8|95601.8|13
1653425140000|2022-05-24 20:45:40|95658.3|95608.3|95655|95605|95658.5|95608.5|95654.8|95604.8|14
1653425150000|2022-05-24 20:45:50|95654.7|95604.7|95657|95607|95657.3|95607.3|95654.6|95604.6|9
1653425160000|2022-05-24 20:46:00|95658.3|95608.3|95657.4|95607.4|95658.4|95608.4|95657.2|95607.2|6
1653425170000|2022-05-24 20:46:10|95655.3|95605.3|95656.8|95606.8|95657.6|95607.6|95654.1|95604.1|18
1653425180000|2022-05-24 20:46:20|95656.4|95606.4|95659.7|95609.7|95661.7|95611.7|95654.8|95604.8|48
1653425190000|2022-05-24 20:46:30|95659|95609|95658.9|95608.9|95663.5|95613.5|95658.3|95608.3|32
1653425200000|2022-05-24 20:46:40|95658.3|95608.3|95661.1|95611.1|95661.3|95611.3|95658.1|95608.1|18
1653425210000|2022-05-24 20:46:50|95661.6|95611.6|95659.7|95609.7|95662.2|95612.2|95655.2|95605.2|25
1653425220000|2022-05-24 20:47:00|95660.3|95610.3|95659.8|95609.8|95661.3|95611.3|95658.8|95608.8|10
1653425230000|2022-05-24 20:47:10|95660|95610|95661.8|95611.8|95661.8|95611.8|95660|95610|5
1653425240000|2022-05-24 20:47:20|95661.7|95611.7|95657.5|95607.5|95661.7|95611.7|95655.6|95605.6|6
1653425250000|2022-05-24 20:47:30|95659.5|95609.5|95660.2|95610.2|95662.4|95612.4|95656.9|95606.9|23
1653425260000|2022-05-24 20:47:40|95660.7|95610.7|95662|95612|95662.3|95612.3|95658.8|95608.8|23
1653425270000|2022-05-24 20:47:50|95663.2|95613.2|95658.7|95608.7|95664.9|95614.9|95657.2|95607.2|21
1653425280000|2022-05-24 20:48:00|95659.4|95609.4|95659.8|95609.8|95661.8|95611.8|95659.4|95609.4|13
1653425290000|2022-05-24 20:48:10|95659.4|95609.4|95662.9|95612.9|95663|95613|95656.8|95606.8|11
1653425300000|2022-05-24 20:48:20|95662.8|95612.8|95660.3|95610.3|95662.9|95612.9|95655.8|95605.8|31
1653425310000|2022-05-24 20:48:30|95663|95613|95653.4|95603.4|95663|95613|95647.2|95597.2|19
1653425320000|2022-05-24 20:48:40|95654.5|95604.5|95655|95605|95655|95605|95651|95601|9
1653425330000|2022-05-24 20:48:50|95647.2|95597.2|95654.9|95604.9|95655|95605|95647.2|95597.2|17
1653425340000|2022-05-24 20:49:00|95656.3|95606.3|95661.4|95611.4|95662.8|95612.8|95656.3|95606.3|22
1653425350000|2022-05-24 20:49:10|95660.7|95610.7|95669.4|95619.4|95669.7|95619.7|95658.3|95608.3|24
1653425360000|2022-05-24 20:49:20|95669.6|95619.6|95657.8|95607.8|95670.6|95620.6|95654.8|95604.8|47
1653425370000|2022-05-24 20:49:30|95657.7|95607.7|95634.3|95584.3|95657.7|95607.7|95634.3|95584.3|35
1653425380000|2022-05-24 20:49:40|95635.6|95585.6|95638.8|95588.8|95638.8|95588.8|95633.2|95583.2|17
1653425390000|2022-05-24 20:49:50|95637.5|95587.5|95633.8|95583.8|95637.5|95587.5|95632.1|95582.1|38
1653425400000|2022-05-24 20:50:00|95634.7|95584.7|95631.3|95581.3|95637|95587|95630.3|95580.3|45
1653425410000|2022-05-24 20:50:10|95630.7|95580.7|95627.8|95577.8|95630.7|95580.7|95627.2|95577.2|17
1653425420000|2022-05-24 20:50:20|95627.1|95577.1|95627.9|95577.9|95628.1|95578.1|95627|95577|7
1653425430000|2022-05-24 20:50:30|95627.5|95577.5|95629.9|95579.9|95629.9|95579.9|95626|95576|11
1653425440000|2022-05-24 20:50:40|95629.5|95579.5|95630.1|95580.1|95630.1|95580.1|95625.4|95575.4|11
1653425450000|2022-05-24 20:50:50|95629.5|95579.5|95635.5|95585.5|95635.5|95585.5|95629.5|95579.5|6
1653425460000|2022-05-24 20:51:00|95632.7|95582.7|95635.5|95585.5|95640|95590|95627.2|95577.2|24
1653425470000|2022-05-24 20:51:10|95634.1|95584.1|95631.9|95581.9|95638|95588|95631.9|95581.9|23
1653425480000|2022-05-24 20:51:20|95631.6|95581.6|95634|95584|95634|95584|95630.8|95580.8|7
1653425490000|2022-05-24 20:51:30|95632.5|95582.5|95630.1|95580.1|95632.5|95582.5|95630.1|95580.1|3
1653425500000|2022-05-24 20:51:40|95629.9|95579.9|95630.9|95580.9|95630.9|95580.9|95629.5|95579.5|5
1653425510000|2022-05-24 20:51:50|95630.7|95580.7|95631|95581|95631.1|95581.1|95629.7|95579.7|11
1653425520000|2022-05-24 20:52:00|95630.4|95580.4|95629.3|95579.3|95630.6|95580.6|95628.2|95578.2|16
1653425530000|2022-05-24 20:52:10|95629.2|95579.2|95629|95579|95629.5|95579.5|95627.9|95577.9|14
1653425540000|2022-05-24 20:52:20|95629.1|95579.1|95629.4|95579.4|95629.4|95579.4|95629.1|95579.1|2
1653425550000|2022-05-24 20:52:30|95629.3|95579.3|95629.3|95579.3|95630.1|95580.1|95628.7|95578.7|11
1653425560000|2022-05-24 20:52:40|95628|95578|95628.7|95578.7|95631.6|95581.6|95627.3|95577.3|11
1653425570000|2022-05-24 20:52:50|95630|95580|95618.6|95568.6|95635|95585|95618.6|95568.6|32
1653425580000|2022-05-24 20:53:00|95618.7|95568.7|95618.7|95568.7|95619.6|95569.6|95618.7|95568.7|5
1653425590000|2022-05-24 20:53:10|95618.1|95568.1|95616.7|95566.7|95618.9|95568.9|95616.7|95566.7|3
1653425600000|2022-05-24 20:53:20|95616.9|95566.9|95615.3|95565.3|95617.7|95567.7|95613.5|95563.5|28
1653425610000|2022-05-24 20:53:30|95613.9|95563.9|95612.6|95562.6|95614.9|95564.9|95612.6|95562.6|14
1653425620000|2022-05-24 20:53:40|95612.4|95562.4|95614.3|95564.3|95615.7|95565.7|95612.4|95562.4|9
1653425630000|2022-05-24 20:53:50|95617.7|95567.7|95612.7|95562.7|95617.7|95567.7|95609.5|95559.5|17
1653425640000|2022-05-24 20:54:00|95612.6|95562.6|95611.1|95561.1|95613|95563|95611.1|95561.1|9
1653425650000|2022-05-24 20:54:10|95611.8|95561.8|95609|95559|95611.8|95561.8|95609|95559|9
1653425660000|2022-05-24 20:54:20|95609.5|95559.5|95609.2|95559.2|95610.4|95560.4|95608.7|95558.7|12
1653425670000|2022-05-24 20:54:30|95608.9|95558.9|95608.9|95558.9|95613.8|95563.8|95608.2|95558.2|10
1653425680000|2022-05-24 20:54:40|95607.8|95557.8|95605.5|95555.5|95608.4|95558.4|95605.5|95555.5|11
1653425690000|2022-05-24 20:54:50|95605.9|95555.9|95607.8|95557.8|95607.8|95557.8|95604.1|95554.1|8
1653425700000|2022-05-24 20:55:00|95607.2|95557.2|95604.5|95554.5|95607.2|95557.2|95602.8|95552.8|24
1653425710000|2022-05-24 20:55:10|95604.4|95554.4|95605.7|95555.7|95605.7|95555.7|95603.4|95553.4|9
1653425720000|2022-05-24 20:55:20|95605.5|95555.5|95612.7|95562.7|95615.1|95565.1|95605.5|95555.5|29
1653425730000|2022-05-24 20:55:30|95613.3|95563.3|95613.2|95563.2|95664.1|95563.3|95612.9|95510.7|12
1653425740000|2022-05-24 20:55:40|95613.7|95563.7|95616.3|95566.3|95663.7|95566.9|95611|95510.4|15
1653425750000|2022-05-24 20:55:50|95615.7|95565.7|95616.2|95566.2|95616.4|95566.4|95615|95565|8
1653425760000|2022-05-24 20:56:00|95616.3|95566.3|95620.1|95570.1|95626.6|95576.6|95616.3|95566.3|10
1653425770000|2022-05-24 20:56:10|95622.9|95572.9|95620.7|95570.7|95625.4|95575.4|95620.7|95570.7|10
1653425780000|2022-05-24 20:56:20|95620.1|95570.1|95615.7|95565.7|95620.3|95570.3|95614.7|95564.7|9
1653425790000|2022-05-24 20:56:30|95614.9|95564.9|95618.1|95568.1|95619|95569|95614.9|95564.9|13
1653425800000|2022-05-24 20:56:40|95618|95568|95617.5|95567.5|95619.5|95569.5|95615.6|95565.6|9
1653425810000|2022-05-24 20:56:50|95618.2|95568.2|95617.1|95567.1|95618.2|95568.2|95617.1|95567.1|5
1653425820000|2022-05-24 20:57:00|95617.6|95567.6|95652.9|95519.9|95676.6|95568|95613.7|95496.2|19
1653425830000|2022-05-24 20:57:10|95652.8|95517.7|95605.4|95555.4|95665.4|95560.5|95605.2|95497.6|15
1653425840000|2022-05-24 20:57:20|95606.6|95556.6|95644|95516.4|95647.5|95556.6|95605.9|95512.2|11
1653425850000|2022-05-24 20:57:30|95646.3|95514.2|95605.3|95555.3|95646.3|95555.6|95604.1|95514.2|10
1653425860000|2022-05-24 20:57:40|95605|95555|95605.5|95555.5|95660.2|95555.5|95604.9|95498.9|10
1653425870000|2022-05-24 20:57:50|95654|95501.4|95645.4|95517.4|95654.9|95555|95604|95501.4|15
1653425880000|2022-05-24 20:58:00|95605.9|95555.9|95603.1|95553.1|95651.3|95556.1|95601.9|95501.2|27
1653425890000|2022-05-24 20:58:10|95602.2|95552.2|95647.8|95505.1|95653.9|95552.6|95602.2|95497.2|12
1653425900000|2022-05-24 20:58:20|95642.6|95507.9|95651.6|95505.5|95664.4|95551.4|95601.4|95492.2|15
1653425910000|2022-05-24 20:58:30|95651.1|95505|95646.2|95507.2|95654.5|95551.1|95601.1|95502.8|9
1653425920000|2022-05-24 20:58:40|95602|95552|95602.7|95552.7|95646.2|95552.7|95602|95507.2|4
1653425930000|2022-05-24 20:58:50|95644.6|95509.2|95602.9|95552.9|95664.5|95552.9|95602.9|95492|6
1653425940000|2022-05-24 20:59:00|95641.5|95516.2|95651.3|95504.9|95654.4|95557|95601|95500.3|25
1653425950000|2022-05-24 20:59:10|95652.3|95503|95641.1|95513.8|95652.3|95552.5|95600.8|95501.6|13
1653425960000|2022-05-24 20:59:20|95642.8|95513.4|95658.4|95505.2|95660.7|95556.1|95603.3|95496.4|32
1653425970000|2022-05-24 20:59:30|95603.9|95553.9|95602.7|95552.7|95604.2|95554.2|95602.6|95552.6|9
1653425980000|2022-05-24 20:59:40|95602.9|95552.9|95602.8|95552.8|95602.9|95552.9|95600.7|95550.7|12
1653425990000|2022-05-24 20:59:50|95609.9|95559.9|95679.3|95479.3|95680.4|95559.9|95602.9|95475.7|42
1653426000000|2022-05-24 21:00:00|95677.5|95477.5|95688.3|95488.3|95694.6|95494.6|95675.8|95475.8|13
1653426010000|2022-05-24 21:00:10|95678.3|95478.3|95678.3|95478.3|95678.3|95478.3|95678.3|95478.3|1
1653426020000|2022-05-24 21:00:20|95671.7|95471.7|95671.7|95471.7|95671.7|95471.7|95671.7|95471.7|1
1653426030000|2022-05-24 21:00:30|95671.6|95471.6|95672.2|95472.2|95673|95473|95671.6|95471.6|5
1653426040000|2022-05-24 21:00:40|95673|95473|95673|95473|95673|95473|95673|95473|1
1653426050000|2022-05-24 21:00:50|95673.1|95473.1|95673.1|95473.1|95673.1|95473.1|95673.1|95473.1|1
1653426080000|2022-05-24 21:01:20|95672|95472|95672|95472|95672|95472|95672|95472|1
1653426090000|2022-05-24 21:01:30|95674.6|95474.6|95674.6|95474.6|95674.6|95474.6|95674.6|95474.6|1
1653426120000|2022-05-24 21:02:00|95664.3|95511.5|95620.8|95570.8|95664.3|95570.8|95620.8|95511.5|2
1653426220000|2022-05-24 21:03:40|95664.3|95511.5|95664.3|95511.5|95664.3|95511.5|95664.3|95511.5|1
1653426290000|2022-05-24 21:04:50|95668.7|95468.7|95668.7|95468.7|95668.7|95468.7|95668.7|95468.7|1
1653426300000|2022-05-24 21:05:00|95659.6|95459.6|95665.4|95465.4|95665.4|95465.4|95659.6|95459.6|2
1653426400000|2022-05-24 21:06:40|95688.2|95488.2|95688.2|95488.2|95688.2|95488.2|95688.2|95488.2|1
1653426410000|2022-05-24 21:06:50|95665.7|95465.7|95665.7|95465.7|95665.7|95465.7|95665.7|95465.7|1
1653426420000|2022-05-24 21:07:00|95680.4|95480.4|95680.7|95480.7|95680.7|95480.7|95680.4|95480.4|2
1653426440000|2022-05-24 21:07:20|95671|95471|95665.9|95465.9|95671|95471|95665.9|95465.9|2
1653426450000|2022-05-24 21:07:30|95695.3|95495.3|95700.6|95500.6|95701.1|95501.1|95695.3|95495.3|3
1653426460000|2022-05-24 21:07:40|95666.7|95466.7|95666.7|95466.7|95666.7|95466.7|95666.7|95466.7|1
1653426480000|2022-05-24 21:08:00|95682.9|95482.9|95682.9|95482.9|95682.9|95482.9|95682.9|95482.9|1
1653426490000|2022-05-24 21:08:10|95672.1|95472.1|95672.1|95472.1|95672.1|95472.1|95672.1|95472.1|1
1653426510000|2022-05-24 21:08:30|95671.2|95471.2|95671.2|95471.2|95671.2|95471.2|95671.2|95471.2|1
1653426520000|2022-05-24 21:08:40|95669.5|95469.5|95669.5|95469.5|95669.5|95469.5|95669.5|95469.5|1
1653426550000|2022-05-24 21:09:10|95678.8|95488.3|95678.8|95488.3|95678.8|95488.3|95678.8|95488.3|1
1653426560000|2022-05-24 21:09:20|95676.6|95483.6|95681.7|95481.7|95681.7|95483.6|95676.6|95481.7|2
1653426590000|2022-05-24 21:09:50|95678.3|95478.3|95678.3|95478.3|95678.3|95478.3|95678.3|95478.3|1
1653426610000|2022-05-24 21:10:10|95665.4|95465.4|95665.4|95465.4|95665.4|95465.4|95665.4|95465.4|1
1653426620000|2022-05-24 21:10:20|95687.2|95487.2|95687.2|95487.2|95687.2|95487.2|95687.2|95487.2|1
1653426630000|2022-05-24 21:10:30|95670.6|95470.6|95670.6|95470.6|95670.6|95470.6|95670.6|95470.6|1
1653426650000|2022-05-24 21:10:50|95665.4|95465.4|95665.4|95465.4|95665.4|95465.4|95665.4|95465.4|1
1653426690000|2022-05-24 21:11:30|95674.5|95479.3|95674.5|95479.3|95674.5|95479.3|95674.5|95479.3|1
1653426720000|2022-05-24 21:12:00|95697.9|95497.9|95683.9|95483.9|95697.9|95497.9|95683.9|95483.9|2
1653426730000|2022-05-24 21:12:10|95701.7|95501.7|95701.7|95501.7|95701.7|95501.7|95701.7|95501.7|1
1653426740000|2022-05-24 21:12:20|95680.4|95480.4|95680.4|95480.4|95680.4|95480.4|95680.4|95480.4|1
1653426770000|2022-05-24 21:12:50|95674.5|95479.3|95674.5|95479.3|95674.5|95479.3|95674.5|95479.3|1
1653426820000|2022-05-24 21:13:40||95512||95512||95512||95512|1
1653426840000|2022-05-24 21:14:00|95697|95497|95738|95538|95738|95538|95697|95497|3
1653426850000|2022-05-24 21:14:10|95748.3|95548.3|95717.7|95517.7|95755.8|95555.8|95717.4|95517.4|6
1653426880000|2022-05-24 21:14:40|95715.6|95515.6|95712.2|95512.2|95715.6|95515.6|95712.2|95512.2|2
1653426900000|2022-05-24 21:15:00|95728.7|95528.7|95738.9|95538.9|95738.9|95538.9|95728.7|95528.7|2
1653426960000|2022-05-24 21:16:00|95755.8|95555.8|95755.8|95555.8|95755.8|95555.8|95755.8|95555.8|1
1653426970000|2022-05-24 21:16:10|95727.7|95527.7|95703.5|95530.9|95727.7|95551.3|95687.5|95511.1|9
1653426980000|2022-05-24 21:16:20|95703.4|95531|95708.5|95508.5|95714.9|95532.2|95702.5|95505.8|13
1653426990000|2022-05-24 21:16:30|95709.5|95509.5|95710.7|95510.7|95710.7|95510.7|95709.5|95509.5|2
1653427000000|2022-05-24 21:16:40|95707.1|95507.1|95704.5|95504.5|95709.3|95509.3|95702.3|95502.3|6
1653427010000|2022-05-24 21:16:50|95706.7|95506.7|95688.1|95530.2|95706.7|95530.2|95688.1|95506.7|2
1653427020000|2022-05-24 21:17:00|95687.9|95530.1|95682.8|95525.8|95687.9|95531.2|95681.3|95523.5|7
1653427030000|2022-05-24 21:17:10|95684.1|95528.4|95690.2|95537.3|95690.2|95537.3|95684.1|95528.4|3
1653427040000|2022-05-24 21:17:20|95689.2|95538.3|95680|95524.3|95710.2|95538.3|95680|95508.1|5
1653427060000|2022-05-24 21:17:40|95674.5|95514.8|95680.2|95527.8|95680.2|95527.8|95674.5|95514.8|2
1653427080000|2022-05-24 21:18:00||95540.6||95540.6||95540.6||95540.6|1
1653427090000|2022-05-24 21:18:10|95674.5|95547.8|95716.7|95516.7|95716.7|95547.8|95674.5|95512.9|6
1653427100000|2022-05-24 21:18:20|95688.3|95548.6|95690.2|95551.8|95690.2|95551.8|95688.3|95548.6|5
1653427120000|2022-05-24 21:18:40|95690.1|95551.7|95688.2|95552.5|95690.1|95552.9|95680.8|95542.8|6
1653427130000|2022-05-24 21:18:50|95687.6|95553.1|95687.6|95553.1|95687.6|95553.1|95687.6|95553.1|1
1653427140000|2022-05-24 21:19:00|95687.2|95552.8|95678.5|95540.7|95687.2|95552.8|95678.5|95540.7|2
1653427150000|2022-05-24 21:19:10|95714.1|95514.1|95685.6|95554.3|95714.1|95554.3|95685.6|95513.9|3
1653427160000|2022-05-24 21:19:20|95685|95555.6|95684.7|95555.7|95685|95555.7|95684.7|95555.6|2
1653427170000|2022-05-24 21:19:30|95677.5|95541.8|95677.5|95541.8|95677.5|95541.8|95677.5|95541.8|1
1653427180000|2022-05-24 21:19:40|95683.7|95556.8|95683.7|95556.8|95683.7|95556.8|95683.7|95556.8|1
1653427190000|2022-05-24 21:19:50|95682.4|95555.6|95675.1|95538.3|95682.4|95555.6|95675.1|95538.3|3
1653427200000|2022-05-24 21:20:00|95679.9|95549.8|95679.3|95550.1|95679.9|95550.1|95679.3|95549.7|4
1653427210000|2022-05-24 21:20:10|95681.6|95556|95687|95550.9|95687|95593.9|95643.9|95550.9|3
1653427220000|2022-05-24 21:20:20|95636.8|95586.8|95643|95593|95643|95593|95636.8|95586.8|2
1653427240000|2022-05-24 21:20:40|95642.9|95592.9|95708|95560.5|95708|95593.9|95642.9|95560.5|3
1653427250000|2022-05-24 21:20:50|95688.2|95556.3|95642.2|95592.2|95764.9|95592.4|95642.2|95538.9|26
1653427260000|2022-05-24 21:21:00|95642.3|95592.3|95642.3|95592.3|95642.3|95592.3|95642.2|95592.2|29
1653427270000|2022-05-24 21:21:10|95642.2|95592.2|95767.3|95567.3|95767.3|95596.7|95642.2|95524.9|35
1653427280000|2022-05-24 21:21:20|95886.2|95686.2|95883.7|95683.7|95886.8|95686.8|95882.8|95682.8|15
1653427290000|2022-05-24 21:21:30|95885.1|95685.1|95885.1|95685.1|95885.1|95685.1|95885.1|95685.1|1
1653427300000|2022-05-24 21:21:40|95882.1|95682.1|95881.6|95681.6|95882.1|95682.1|95880.8|95680.8|8
1653427310000|2022-05-24 21:21:50|95882|95682|95883.6|95683.6|95883.6|95683.6|95882|95682|2
1653427320000|2022-05-24 21:22:00|95881.5|95681.5|95857.5|95657.5|95928.2|95728.2|95854.1|95654.1|19
1653427330000|2022-05-24 21:22:10|95854.8|95654.8|95855.2|95655.2|95857.1|95657.1|95853.4|95653.4|36
1653427340000|2022-05-24 21:22:20|95855.7|95655.7|95847.5|95647.5|95858.1|95658.1|95843.8|95643.8|35
1653427350000|2022-05-24 21:22:30|95847.1|95647.1|95845.2|95645.2|95849.6|95649.6|95845.2|95645.2|18
1653427360000|2022-05-24 21:22:40|95844.8|95644.8|95846.6|95646.6|95847.4|95647.4|95844.8|95644.8|13
1653427370000|2022-05-24 21:22:50|95847.6|95647.6|95833.4|95633.4|95847.6|95647.6|95831.1|95631.1|15
1653427380000|2022-05-24 21:23:00|95833.5|95633.5|95877.3|95677.3|95877.3|95677.3|95826.1|95626.1|38
1653427390000|2022-05-24 21:23:10|95864.2|95664.2|95842.9|95642.9|95876.6|95676.6|95837.7|95637.7|33
1653427400000|2022-05-24 21:23:20|95843|95643|95826.1|95626.1|95844|95644|95826.1|95626.1|42
1653427410000|2022-05-24 21:23:30|95826.5|95626.5|95822.1|95622.1|95828.3|95628.3|95822.1|95622.1|49
1653427420000|2022-05-24 21:23:40|95824.9|95624.9|95758.6|95558.6|95836.6|95636.6|95752.1|95552.1|29
1653427430000|2022-05-24 21:23:50|95759.4|95559.4|95761.4|95561.4|95764.2|95564.2|95758.6|95558.6|28
1653427440000|2022-05-24 21:24:00|95761.2|95561.2|95752.2|95552.2|95761.3|95561.3|95749.3|95549.3|20
1653427450000|2022-05-24 21:24:10|95753.5|95553.5|95757.1|95557.1|95757.5|95557.5|95753.4|95553.4|25
1653427460000|2022-05-24 21:24:20|95753.9|95553.9|95754.5|95554.5|95759.1|95559.1|95749.8|95549.8|36
1653427470000|2022-05-24 21:24:30|95754.2|95554.2|95755.3|95555.3|95756.3|95556.3|95753.4|95553.4|33
1653427480000|2022-05-24 21:24:40|95755.1|95555.1|95752.3|95552.3|95757.7|95557.7|95750|95550|35
1653427490000|2022-05-24 21:24:50|95752.4|95552.4|95759.1|95559.1|95763.3|95563.3|95752.4|95552.4|40
1653427500000|2022-05-24 21:25:00|95759.2|95559.2|95752.8|95552.8|95759.5|95559.5|95749.1|95549.1|34
1653427510000|2022-05-24 21:25:10|95752.6|95552.6|95755.4|95555.4|95755.7|95555.7|95751.8|95551.8|31
1653427520000|2022-05-24 21:25:20|95755.3|95555.3|95757|95557|95757.6|95557.6|95754.3|95554.3|41
1653427530000|2022-05-24 21:25:30|95756.8|95556.8|95751.1|95551.1|95758.5|95558.5|95748.8|95548.8|44
1653427540000|2022-05-24 21:25:40|95751|95551|95755.4|95555.4|95755.6|95555.6|95751|95551|42
1653427550000|2022-05-24 21:25:50|95755.6|95555.6|95759.9|95559.9|95759.9|95559.9|95755.3|95555.3|44
1653427560000|2022-05-24 21:26:00|95760.1|95560.1|95753|95553|95760.3|95560.3|95748.7|95548.7|46
1653427570000|2022-05-24 21:26:10|95752.7|95552.7|95757.6|95557.6|95758|95558|95751.4|95551.4|46
1653427580000|2022-05-24 21:26:20|95757.7|95557.7|95759.2|95559.2|95760.3|95560.3|95757.6|95557.6|42
1653427590000|2022-05-24 21:26:30|95759.3|95559.3|95752.5|95552.5|95760.2|95560.2|95749.7|95549.7|46
1653427600000|2022-05-24 21:26:40|95752|95552|95757.3|95557.3|95758.1|95558.1|95752|95552|42
1653427610000|2022-05-24 21:26:50|95757.6|95557.6|95757.3|95557.3|95758.9|95558.9|95742.8|95542.8|41
1653427620000|2022-05-24 21:27:00|95757.8|95557.8|95760.1|95560.1|95760.1|95560.1|95756.7|95556.7|45
1653427630000|2022-05-24 21:27:10|95759.9|95559.9|95759.6|95559.6|95760.4|95560.4|95759.4|95559.4|42
1653427640000|2022-05-24 21:27:20|95760|95560|95753.4|95553.4|95760.5|95560.5|95743.4|95543.4|58
1653427650000|2022-05-24 21:27:30|95753.3|95553.3|95750.1|95550.1|95753.4|95553.4|95750.1|95550.1|49
1653427660000|2022-05-24 21:27:40|95750.3|95550.3|95744.1|95544.1|95750.7|95550.7|95739.6|95539.6|46
1653427670000|2022-05-24 21:27:50|95744.3|95544.3|95747.6|95547.6|95747.8|95547.8|95744.1|95544.1|36
1653427680000|2022-05-24 21:28:00|95747.5|95547.5|95750.7|95550.7|95752.1|95552.1|95747.5|95547.5|33
1653427690000|2022-05-24 21:28:10|95749.3|95549.3|95742.2|95542.2|95751|95551|95740.2|95540.2|60
1653427700000|2022-05-24 21:28:20|95742|95542|95749.1|95549.1|95750.9|95550.9|95742|95542|58
1653427710000|2022-05-24 21:28:30|95750.6|95550.6|95746.2|95546.2|95750.9|95550.9|95740.2|95540.2|57
1653427720000|2022-05-24 21:28:40|95745|95545|95744.2|95544.2|95748.5|95548.5|95733.9|95533.9|55
1653427730000|2022-05-24 21:28:50|95744.6|95544.6|95744.3|95544.3|95744.7|95544.7|95743.2|95543.2|25
1653427740000|2022-05-24 21:29:00|95743.7|95543.7|95741.1|95541.1|95743.7|95543.7|95726.1|95526.1|16
1653427750000|2022-05-24 21:29:10|95741.4|95541.4|95735.4|95535.4|95741.4|95541.4|95719.6|95519.6|10
1653427760000|2022-05-24 21:29:20|95734.6|95534.6|95737.1|95537.1|95737.1|95537.1|95734.6|95534.6|8
1653427770000|2022-05-24 21:29:30|95728|95528|95730.7|95530.7|95730.8|95530.8|95728|95528|3
1653427780000|2022-05-24 21:29:40|95733.5|95533.5|95737|95537|95737.1|95537.1|95733.5|95533.5|9
1653427790000|2022-05-24 21:29:50|95735.9|95535.9|95733.5|95533.5|95735.9|95536.5|95729.5|95529.5|8
1653427800000|2022-05-24 21:30:00|95735.6|95535.6|95734.5|95534.5|95735.6|95535.6|95728.3|95528.3|9
1653427810000|2022-05-24 21:30:10|95735|95535|95741.5|95541.5|95741.6|95541.6|95735|95535|11
1653427820000|2022-05-24 21:30:20|95741.6|95541.6|95726.6|95526.6|95741.6|95541.6|95726.3|95526.3|10
1653427830000|2022-05-24 21:30:30|95726.8|95526.8|95727.2|95527.2|95727.7|95527.7|95725.7|95525.7|8
1653427840000|2022-05-24 21:30:40|95730.7|95530.7|95720.5|95520.5|95730.7|95530.7|95711.6|95511.6|14
1653427850000|2022-05-24 21:30:50|95719.3|95519.3|95735.6|95535.6|95735.6|95535.6|95719.3|95519.3|10
1653427860000|2022-05-24 21:31:00|95736.4|95536.4|95735.2|95535.2|95736.4|95536.4|95734.8|95534.8|7
1653427870000|2022-05-24 21:31:10|95735.8|95535.8|95736.1|95536.1|95736.1|95536.1|95735.8|95535.8|3
1653427880000|2022-05-24 21:31:20|95723.1|95523.1|95730.5|95530.5|95730.8|95530.8|95718|95523.1|7
1653427890000|2022-05-24 21:31:30|95728.6|95528.6|95730.6|95530.6|95731.9|95531.9|95728.6|95528.6|4
1653427900000|2022-05-24 21:31:40|95717.8|95517.8|95725.8|95525.8|95727|95527|95706.8|95506.8|11
1653427910000|2022-05-24 21:31:50|95723.4|95523.4|95723.5|95523.5|95725.6|95525.6|95713.6|95513.6|8
1653427920000|2022-05-24 21:32:00|95720.4|95520.4|95718.7|95518.7|95724.9|95524.9|95715.6|95515.6|7
1653427930000|2022-05-24 21:32:10|95721.3|95521.3|95742.4|95542.4|95743.2|95543.2|95721.3|95521.3|4
1653427940000|2022-05-24 21:32:20|95729.5|95529.5|95729.4|95529.4|95736.4|95536.4|95712.9|95512.9|15
1653427950000|2022-05-24 21:32:30|95742.5|95542.5|95728.1|95528.1|95742.5|95542.5|95728.1|95528.1|4
1653427960000|2022-05-24 21:32:40|95728.6|95528.6|95732|95532|95733.5|95533.5|95727.3|95527.3|5
1653427970000|2022-05-24 21:32:50|95705|95505|95701|95501|95705|95505|95701|95501|2
1653427980000|2022-05-24 21:33:00|95704.8|95504.8|95701|95501|95705|95505|95701|95501|3
1653427990000|2022-05-24 21:33:10|95705|95505|95743.5|95543.5|95762.3|95562.3|95705|95505|17
1653428000000|2022-05-24 21:33:20|95743.2|95543.2|95738.7|95538.7|95748|95548|95738.7|95538.7|12
1653428010000|2022-05-24 21:33:30|95747.9|95547.9|95750.4|95550.4|95750.8|95550.8|95732|95537.9|26
1653428020000|2022-05-24 21:33:40|95733.7|95540.7|95725.5|95553.8|95752.5|95553.8|95712.8|95518.7|16
1653428030000|2022-05-24 21:33:50|95739.7|95539.7|95713.1|95513.1|95739.7|95545.2|95677.6|95477.6|14
1653428040000|2022-05-24 21:34:00|95719.2|95519.2|95722.5|95527.3|95735.4|95540.3|95717.2|95519.1|15
1653428050000|2022-05-24 21:34:10|95732.2|95532.2|95731.7|95531.7|95733.4|95533.4|95731.4|95531.4|10
1653428060000|2022-05-24 21:34:20|95732|95532|95732|95532|95732.1|95532.1|95732|95532|3
1653428070000|2022-05-24 21:34:30|95732.1|95532.1|95715.8|95517.9|95732.1|95532.1|95707.2|95517.2|4
1653428080000|2022-05-24 21:34:40|95711.2|95517.5|95731.8|95531.8|95731.8|95531.8|95711.2|95517.5|3
1653428090000|2022-05-24 21:34:50|95732.1|95532.1|95731.8|95531.8|95732.1|95532.1|95731.8|95531.8|2
1653428100000|2022-05-24 21:35:00|95718.8|95542.6|95719.3|95531.5|95724|95542.6|95695.1|95516.2|7
1653428110000|2022-05-24 21:35:10|95712.3|95529.3|95720.2|95544.7|95731.8|95544.7|95712.3|95529.3|5
1653428120000|2022-05-24 21:35:20|95728.2|95536.5|95733|95533|95733.1|95536.5|95727.8|95533|5
1653428130000|2022-05-24 21:35:30|95732.1|95532.1|95695.1|95517.1|95732.1|95532.1|95695.1|95517.1|2
1653428140000|2022-05-24 21:35:40|95721.5|95521.5|95716.2|95538.9|95721.5|95539.9|95713.9|95519.8|6
1653428150000|2022-05-24 21:35:50|95725.5|95535.4|95727.2|95535.4|95728.2|95535.4|95725.4|95535.4|4
1653428160000|2022-05-24 21:36:00|95705.7|95518.6|95713.1|95520|95713.3|95520|95705.7|95518.6|3
1653428170000|2022-05-24 21:36:10|95711.9|95519.8|95731.4|95531.4|95731.6|95549.4|95711.9|95519.8|5
1653428180000|2022-05-24 21:36:20|95731.7|95531.7|95731.7|95531.7|95731.7|95531.7|95731.7|95531.7|1
1653428190000|2022-05-24 21:36:30|95731.6|95531.6|95712.8|95520.4|95731.6|95531.6|95705.4|95519|4
1653428200000|2022-05-24 21:36:40|95715.7|95520.9|95730.5|95530.5|95730.5|95530.5|95715.7|95520.9|3
1653428210000|2022-05-24 21:36:50|95730.8|95530.8|95730.6|95530.6|95730.8|95544.3|95699.2|95520.9|6
1653428220000|2022-05-24 21:37:00|95730.5|95530.5|95720.6|95541.3|95730.5|95541.3|95720.5|95530.5|3
1653428230000|2022-05-24 21:37:10|95727|95534.8|95713.8|95523|95727|95534.8|95710.8|95522.6|4
1653428240000|2022-05-24 21:37:20|95720.1|95525|95716.3|95531.1|95720.1|95531.1|95716.3|95525|3
1653428250000|2022-05-24 21:37:30|95723.6|95523.6|95716.5|95536.4|95723.6|95536.4|95715.1|95515.2|4
1653428260000|2022-05-24 21:37:40|95721|95529.6|95712.7|95532.5|95722.5|95532.5|95712.7|95526.8|4
1653428270000|2022-05-24 21:37:50|95715.8|95531.7|95711.2|95528.4|95715.8|95531.7|95705.7|95526.3|3
1653428280000|2022-05-24 21:38:00|95718.6|95523|95718.6|95523|95718.6|95523|95718.6|95523|1
1653428290000|2022-05-24 21:38:10|95718.3|95523.2|95711.7|95521.5|95718.3|95523.2|95708|95520.5|4
1653428300000|2022-05-24 21:38:20|95730.6|95530.6|95730.6|95530.6|95730.6|95530.6|95730.6|95530.6|1
1653428310000|2022-05-24 21:38:30|95719.8|95519.8|95730.9|95530.9|95730.9|95535.8|95719.8|95519.8|5
1653428320000|2022-05-24 21:38:40|95721.1|95540.8|95716.9|95525.1|95731.2|95540.8|95714|95522.1|5
1653428330000|2022-05-24 21:38:50|95722.4|95527.1|95722.4|95527.1|95722.4|95527.1|95722.4|95527.1|1
1653428340000|2022-05-24 21:39:00|95715.5||95715.5||95715.5||95715.5||1
1653428350000|2022-05-24 21:39:10|95730.9|95530.9|95730.7|95530.7|95730.9|95530.9|95730.7|95530.7|2
1653428360000|2022-05-24 21:39:20|95731|95531|95731.2|95531.2|95732.1|95532.1|95731|95531|6
1653428410000|2022-05-24 21:40:10|95695.1|95531.1|95695.1|95531.1|95695.1|95531.1|95695.1|95531.1|1
1653428460000|2022-05-24 21:41:00|95723.1|95517.1|95720.8|95529.2|95723.1|95532.5|95720.8|95517.1|4
1653428470000|2022-05-24 21:41:10|95729.3|95533.2|95761.9|95561.9|95761.9|95561.9|95717.6|95526.4|18
1653428480000|2022-05-24 21:41:20|95754.7|95554.7|95753.4|95553.4|95767.2|95567.2|95721.3|95534.4|33
1653428490000|2022-05-24 21:41:30|95751.5|95551.5|95752.7|95552.7|95755.1|95555.1|95750.3|95550.3|20
1653428500000|2022-05-24 21:41:40|95752.6|95552.6|95753.4|95553.4|95755.3|95555.3|95752.5|95552.5|18
1653428510000|2022-05-24 21:41:50|95760.5|95560.5|95757.4|95557.4|95762.4|95562.4|95756.7|95556.7|11
1653428520000|2022-05-24 21:42:00|95756.7|95556.7|95766.9|95566.9|95769.7|95569.7|95754.4|95554.4|17
1653428530000|2022-05-24 21:42:10|95767|95567|95761.3|95561.3|95771|95571|95758.6|95558.6|13
1653428540000|2022-05-24 21:42:20|95760.7|95560.7|95751.6|95551.6|95762.1|95562.1|95751.6|95551.6|19
1653428550000|2022-05-24 21:42:30|95751.2|95551.2|95750.9|95550.9|95755.7|95555.7|95750.8|95550.8|17
1653428560000|2022-05-24 21:42:40|95751.8|95551.8|95748.9|95548.9|95751.8|95551.8|95747.7|95547.7|29
1653428570000|2022-05-24 21:42:50|95749.3|95549.3|95739|95539|95750.5|95550.5|95739|95539|42
1653428580000|2022-05-24 21:43:00|95738.9|95538.9|95740|95540|95742|95542|95737.8|95537.8|47
1653428590000|2022-05-24 21:43:10|95740.4|95540.4|95740.4|95540.4|95743.3|95543.3|95740.4|95540.4|47
1653428600000|2022-05-24 21:43:20|95740.5|95540.5|95737.1|95537.1|95741.1|95541.1|95735.9|95535.9|48
1653428610000|2022-05-24 21:43:30|95736.6|95536.6|95742.9|95543.7|95742.9|95543.7|95735.1|95535.1|50
1653428620000|2022-05-24 21:43:40|95743.6|95543.6|95749|95549|95749.1|95549.1|95742.6|95542.6|43
1653428630000|2022-05-24 21:43:50|95748.9|95548.9|95739.6|95542.9|95749.4|95549.8|95732|95536.2|12
1653428640000|2022-05-24 21:44:00|95733.9|95539.5|95738.5|95543.3|95739.3|95544.1|95733.9|95539.5|4
1653428650000|2022-05-24 21:44:10|95749.5|95549.5|95749.4|95549.4|95749.5|95552.4|95746.3|95549.4|4
1653428660000|2022-05-24 21:44:20|95735.5|95535.5|95740.9|95540.9|95740.9|95540.9|95735.5|95535.5|2
1653428670000|2022-05-24 21:44:30|95743.7|95545.1|95741.3|95545.8|95745.1|95546.4|95739.5|95545|5
1653428680000|2022-05-24 21:44:40|95735.4|95542.8|95743.5|95553.5|95743.5|95553.5|95728.2|95536.5|6
1653428690000|2022-05-24 21:44:50|95749|95549|95749|95549|95749|95549|95749|95549|1
1653428700000|2022-05-24 21:45:00|95724.4|95533.2|95674.5|95474.5|95747.5|95547.5|95673|95473|28
1653428710000|2022-05-24 21:45:10|95677.6|95477.6|95681.5|95481.5|95684.2|95484.2|95675|95475|13
1653428720000|2022-05-24 21:45:20|95679.9|95479.9|95680.9|95480.9|95683.1|95483.1|95679.6|95479.6|17
1653428730000|2022-05-24 21:45:30|95680.4|95480.4|95673.6|95473.6|95681.8|95481.8|95664.7|95464.7|15
1653428740000|2022-05-24 21:45:40|95673.2|95473.2|95673.8|95473.8|95673.9|95473.9|95673|95473|7
1653428750000|2022-05-24 21:45:50|95678.6|95478.6|95667.6|95467.6|95679|95479|95656.7|95456.7|9
1653428760000|2022-05-24 21:46:00|95671.2|95471.2|95671.8|95471.8|95673.5|95473.5|95671.1|95471.1|9
1653428770000|2022-05-24 21:46:10|95670|95470|95671.7|95471.7|95671.7|95471.7|95669.9|95469.9|8
1653428780000|2022-05-24 21:46:20|95674.9|95474.9|95667.1|95467.1|95677|95477|95663.8|95463.8|8
1653428790000|2022-05-24 21:46:30|95670.7|95470.7|95669.2|95469.2|95670.9|95470.9|95666.1|95466.1|4
1653428800000|2022-05-24 21:46:40|95668.1|95468.1|95652.9|95452.9|95670.8|95470.8|95642.6|95442.6|8
1653428810000|2022-05-24 21:46:50|95665.6|95465.6|95670.5|95470.5|95670.6|95470.6|95665.6|95465.6|5
1653428820000|2022-05-24 21:47:00|95666.9|95466.9|95670.1|95470.1|95670.3|95470.3|95666.9|95466.9|4
1653428830000|2022-05-24 21:47:10|95665.3|95465.3|95663.2|95463.2|95674.2|95474.2|95653.8|95453.8|6
1653428840000|2022-05-24 21:47:20|95663.4|95463.4|95762.7|95562.7|95762.7|95562.7|95663.4|95463.4|18
1653428850000|2022-05-24 21:47:30|95766|95566|95759.4|95559.4|95766|95566|95755.4|95555.4|4
1653428860000|2022-05-24 21:47:40|95764.8|95564.8|95748.6|95548.6|95764.8|95564.8|95744.5|95544.5|9
1653428870000|2022-05-24 21:47:50|95747.1|95547.1|95761.8|95561.8|95761.8|95561.8|95747|95547|10
1653428880000|2022-05-24 21:48:00|95758.8|95558.8|95759.9|95559.9|95760|95560|95754.7|95554.7|7
1653428890000|2022-05-24 21:48:10|95758|95558|95750.2|95550.2|95758|95558|95746|95546|7
1653428900000|2022-05-24 21:48:20|95748.4|95548.4|95756.6|95556.6|95759.3|95559.3|95741|95548.4|17
1653428910000|2022-05-24 21:48:30|95755.8|95555.8|95771.2|95571.2|95771.3|95571.3|95755.7|95555.7|5
1653428920000|2022-05-24 21:48:40|95758.1|95558.1|95755.7|95555.7|95759.8|95559.8|95753.7|95553.7|8
1653428930000|2022-05-24 21:48:50|95753.8|95553.8|95735|95535|95758.2|95558.2|95718.4|95532.3|5
1653428940000|2022-05-24 21:49:00|95737.6|95537.6|95734.8|95546.3|95738.2|95554.2|95730.8|95537.6|5
1653428950000|2022-05-24 21:49:10|95747.7|95547.7|95739.4|95539.4|95748.2|95548.2|95732.3|95532.3|8
1653428960000|2022-05-24 21:49:20|95739.6|95539.6|95739.4|95539.4|95739.6|95539.6|95739.4|95539.4|2
1653428970000|2022-05-24 21:49:30|95736.7|95536.7|95728|95550.3|95736.7|95550.3|95726.8|95530.8|6
1653428980000|2022-05-24 21:49:40|95734.1|95545.8|95747.1|95547.1|95747.2|95547.2|95733.3|95545.8|5
1653428990000|2022-05-24 21:49:50|95754.3|95554.3|95748.4|95548.4|95755|95555|95739.3|95539.3|6
1653429000000|2022-05-24 21:50:00|95746.7|95546.7|95750.1|95550.1|95753.1|95553.1|95746.6|95546.6|5
1653429010000|2022-05-24 21:50:10|95755.1|95555.1|95745.7|95545.7|95755.1|95555.1|95745.7|95545.7|4
1653429020000|2022-05-24 21:50:20|95746.6|95546.6|95752.3|95552.3|95753|95553|95746.4|95546.4|4
1653429030000|2022-05-24 21:50:30|95750|95550|95727|95551.4|95750|95551.4|95727|95540.1|7
1653429040000|2022-05-24 21:50:40|95737.1|95547.9|95736.8|95543.3|95737.1|95547.9|95736.8|95543.3|3
1653429050000|2022-05-24 21:50:50|95723.4|95541.2|95730.5|95541.7|95730.7|95541.7|95723.4|95541.2|3
1653429060000|2022-05-24 21:51:00|95736.9|95536.9|95737|95537|95737|95537|95736.9|95536.9|2
1653429070000|2022-05-24 21:51:10|95746.7|95546.7|95738|95557.2|95746.7|95557.7|95709.5|95534.3|9
1653429080000|2022-05-24 21:51:20|95746.9|95547.8|95746.7|95546.7|95746.9|95551.4|95743.3|95546.7|4
1653429090000|2022-05-24 21:51:30|95747|95547|95746.7|95546.7|95747|95547|95746.7|95546.7|2
1653429100000|2022-05-24 21:51:40|95719.4|95535|95746.8|95546.8|95746.8|95546.8|95719.4|95534.8|5
1653429120000|2022-05-24 21:52:00|95747.2|95547.2|95733.8|95535.3|95747.2|95547.2|95721.7|95535.3|4
1653429130000|2022-05-24 21:52:10|95737.1|95537.1|95737.1|95537.1|95737.2|95537.2|95733.8|95535.3|4
1653429140000|2022-05-24 21:52:20|95746.9|95546.9|95737.1|95537.1|95746.9|95546.9|95721.6|95535.4|3
1653429150000|2022-05-24 21:52:30|95737.2|95537.2|95746.8|95546.8|95746.8|95546.8|95737.2|95537.2|2
1653429160000|2022-05-24 21:52:40|95721.4|95535.5|95729.6|95536.1|95729.9|95536.1|95721.4|95535.5|3
1653429170000|2022-05-24 21:52:50|95732.9|95536.3|95741.6|95553.4|95741.6|95564.8|95730.9|95536.3|3
1653429180000|2022-05-24 21:53:00|95744.5|95550.1|95758.1|95558.1|95762.6|95562.6|95741.6|95550.1|4
1653429190000|2022-05-24 21:53:10|95756.4|95556.4|95740.5|95540.5|95756.4|95556.4|95736|95536|4
1653429200000|2022-05-24 21:53:20|95746|95546|95737|95537.1|95746|95546|95737|95537.1|3
1653429210000|2022-05-24 21:53:30|95721|95536|95746.9|95546.9|95746.9|95546.9|95721|95536|2
1653429220000|2022-05-24 21:53:40|95747.4|95547.4|95747.7|95547.7|95747.7|95547.7|95747.4|95547.4|2
1653429230000|2022-05-24 21:53:50|95748.4|95548.4|95729|95554|95748.4|95559.1|95718.6|95536.3|6
1653429240000|2022-05-24 21:54:00|95733.6|95547.6|95743.2|95552.6|95743.3|95552.6|95733.6|95547.6|3
1653429250000|2022-05-24 21:54:10|95733|95562.8|95740.3|95555.5|95740.3|95562.8|95733|95555.5|3
1653429260000|2022-05-24 21:54:20|95743.2|95552.6|95736.3|95538.4|95743.2|95552.6|95724.6|95537.1|4
1653429270000|2022-05-24 21:54:30|95730.4|95538.6|95732.8|95562.9|95732.8|95562.9|95730.4|95538.6|3
1653429280000|2022-05-24 21:54:40|95713.6|95543.9|95725.8|95570.3|95728.6|95570.3|95713.6|95537.6|4
1653429290000|2022-05-24 21:54:50|95742.8|95552.6|95742.8|95552.6|95742.8|95552.6|95742.8|95552.6|1
1653429300000|2022-05-24 21:55:00|95748.3|95548.3|95750.2|95550.2|95750.2|95550.2|95720.7|95536.6|5
1653429310000|2022-05-24 21:55:10|95749.6|95549.6|95746.3|95546.3|95749.6|95549.6|95746.3|95546.3|3
1653429320000|2022-05-24 21:55:20|95757|95557|95740.7|95540.7|95757|95557|95737.2|95537.2|3
1653429330000|2022-05-24 21:55:30|95735.8|95539|95747.1|95547.1|95747.5|95547.5|95735.8|95539|3
1653429340000|2022-05-24 21:55:40|95747.2|95547.2|95758.1|95558.1|95762.5|95562.5|95747.2|95547.2|5
1653429350000|2022-05-24 21:55:50|95756.2|95556.2|95743.1|95543.1|95756.2|95556.2|95737.2|95537.2|3
1653429360000|2022-05-24 21:56:00|95746.3|95546.3|95746.3|95546.3|95746.3|95546.3|95746.3|95546.3|1
1653429370000|2022-05-24 21:56:10|95718.2|95536.6|95736.5|95536.5|95736.5|95537.4|95718.2|95536.5|3
1653429380000|2022-05-24 21:56:20|95747.3|95547.3|95747.7|95547.7|95747.9|95564.9|95730.8|95547.3|7
1653429390000|2022-05-24 21:56:30|95717.8|95543.8|95740.2|95540.2|95740.2|95543.8|95717.8|95536.5|3
1653429400000|2022-05-24 21:56:40|95739|95539|95732.6|95532.6|95739.1|95539.1|95732.6|95532.6|4
1653429410000|2022-05-24 21:56:50|95734.7|95534.7|95726.7|95527.4|95734.7|95534.7|95720.2|95524.7|5
1653429420000|2022-05-24 21:57:00|95744.6|95544.6|95754|95554|95760.9|95560.9|95744.6|95544.6|4
1653429430000|2022-05-24 21:57:10|95734.8|95534.8|95744.6|95544.6|95744.6|95544.6|95734.8|95534.8|3
1653429440000|2022-05-24 21:57:20|95742.2|95542.2|95742|95542|95743.2|95543.2|95742|95542|5
1653429450000|2022-05-24 21:57:30|95740.4|95540.4|95738.5|95538.5|95747.7|95547.7|95738.5|95538.5|3
1653429460000|2022-05-24 21:57:40|95739.1|95539.1|95727.8|95547.8|95740.7|95547.8|95719.5|95536.9|5
1653429470000|2022-05-24 21:57:50|95731.2|95542|95759.6|95559.6|95763.2|95563.2|95731.2|95542|9
1653429480000|2022-05-24 21:58:00|95760|95560|95763|95563|95763|95563|95760|95560|3
1653429490000|2022-05-24 21:58:10|95762.3|95562.3|95743.1|95546.9|95762.3|95562.3|95742.1|95542.1|5
1653429500000|2022-05-24 21:58:20|95751.5|95551.5|95748.1|95548.1|95752.2|95552.2|95748.1|95548.1|5
1653429510000|2022-05-24 21:58:30|95753.8|95553.8|95750.8|95550.8|95756.2|95556.2|95736.8|95536.8|18
1653429520000|2022-05-24 21:58:40|95749.3|95549.3|95749.7|95549.7|95749.7|95551.4|95747.7|95549.3|4
1653429530000|2022-05-24 21:58:50|95756.1|95556.1|95762|95562|95763|95563|95741.7|95541.7|12
1653429540000|2022-05-24 21:59:00|95764.2|95564.2|95764.2|95564.2|95767.1|95567.1|95758.6|95558.6|12
1653429550000|2022-05-24 21:59:10|95764.7|95564.7|95754.7|95554.7|95764.7|95564.7|95749.5|95549.5|7
1653429560000|2022-05-24 21:59:20|95753.1|95553.1|95757|95557|95757.2|95557.2|95753|95553|7
1653429570000|2022-05-24 21:59:30|95743.8|95543.8|95744.7|95562.2|95744.7|95566.7|95739.1|95543.7|6
1653429580000|2022-05-24 21:59:40|95739.3|95566.7|95738.4|95549.9|95741.9|95566.7|95732.9|95549.9|4
1653429590000|2022-05-24 21:59:50|95735.1|95560.9|95750.8|95550.8|95757.8|95569.4|95721.1|95549.8|13
1653429600000|2022-05-24 22:00:00|95741.8|95541.8|95745.8|95545.8|95764.8|95564.8|95741.8|95541.8|46
1653429610000|2022-05-24 22:00:10|95746.2|95546.2|95750.4|95550.4|95760.7|95560.7|95740.3|95540.3|28
1653429620000|2022-05-24 22:00:20|95749.6|95549.6|95745.1|95545.1|95753.3|95553.3|95744.8|95544.8|19
1653429630000|2022-05-24 22:00:30|95745.6|95545.6|95749.8|95549.8|95751.6|95551.6|95744.8|95544.8|14
1653429640000|2022-05-24 22:00:40|95749|95549|95743.1|95543.1|95749|95549|95734.4|95534.4|12
1653429650000|2022-05-24 22:00:50|95741.6|95541.6|95753.2|95553.2|95756.8|95556.8|95741.6|95541.6|6
1653429660000|2022-05-24 22:01:00|95741.5|95541.5|95747.8|95547.8|95750|95550|95734.3|95534.3|20
1653429670000|2022-05-24 22:01:10|95745.5|95545.5|95745.9|95545.9|95751|95551|95744.4|95544.4|21
1653429680000|2022-05-24 22:01:20|95744.8|95544.8|95740.5|95540.5|95747.9|95547.9|95735.7|95535.7|15
1653429690000|2022-05-24 22:01:30|95740.4|95540.4|95744.3|95544.3|95746.1|95546.1|95738.3|95538.3|8
1653429700000|2022-05-24 22:01:40|95744.8|95544.8|95746.3|95546.3|95752.7|95552.7|95744.8|95544.8|11
1653429710000|2022-05-24 22:01:50|95745|95547.7|95714.9|95551.5|95750.2|95551.5|95714.9|95547.7|8
1653429720000|2022-05-24 22:02:00|95735.3|95549.8|95730.8|95547.5|95742.1|95550.9|95730.8|95545.9|9
1653429730000|2022-05-24 22:02:10|95732.8|95545.2|95729.5|95543.3|95746.4|95552.3|95722.4|95543.3|8
1653429740000|2022-05-24 22:02:20|95717.1|95544.7|95749.5|95549.8|95750.4|95552.4|95717.1|95542.8|8
1653429750000|2022-05-24 22:02:30|95746.1|95546.1|95738|95541.7|95746.1|95546.1|95709.8|95533.1|12
1653429760000|2022-05-24 22:02:40|95738.6|95538.6|95738.5|95538.5|95738.6|95538.6|95737.1|95537.1|4
1653429770000|2022-05-24 22:02:50|95739.3|95539.3|95732.7|95532.7|95739.6|95551.6|95708.6|95532.7|9
1653429780000|2022-05-24 22:03:00|95733|95533|95738.2|95538.2|95738.3|95538.3|95733|95533|9
1653429790000|2022-05-24 22:03:10|95737.5|95537.5|95722.1|95541.1|95737.7|95541.1|95722.1|95533.6|5
1653429800000|2022-05-24 22:03:20|95726|95541.2|95735|95545.7|95735.3|95555.5|95715.7|95541.2|10
1653429810000|2022-05-24 22:03:30|95704.4|95546.8|95726.7|95540.6|95734.2|95551|95704.4|95540.6|10
1653429820000|2022-05-24 22:03:40|95732.6|95542|95730.7|95551|95734.4|95558.8|95724.8|95541.1|8
1653429830000|2022-05-24 22:03:50|95730.8|95550.8|95728.7|95552.5|95731.1|95554.4|95727.3|95550.4|9
1653429840000|2022-05-24 22:04:00|95708.8|95549.4|95733|95535.1|95734.6|95549.4|95708.8|95534.6|6
1653429850000|2022-05-24 22:04:10|95724.5|95537.8|95730.4|95548.6|95737.7|95551.1|95724.5|95537.8|11
1653429860000|2022-05-24 22:04:20|95732.6|95546.2|95730.1|95548|95733|95551.5|95727.6|95546|9
1653429870000|2022-05-24 22:04:30|95710|95550.4|95724.4|95552.7|95728.2|95556.9|95709.6|95548.1|10
1653429880000|2022-05-24 22:04:40|95740.9|95540.9|95727.4|95551.6|95740.9|95551.6|95727.4|95540.9|8
1653429890000|2022-05-24 22:04:50|95704|95549.8|95720.5|95545.1|95721.8|95549.8|95704|95544.8|7
1653429900000|2022-05-24 22:05:00|95719.1|95546.4|95715.8|95553.7|95719.5|95558|95714.8|95546.4|8
1653429910000|2022-05-24 22:05:10|95714|95555.1|95718|95532.8|95737.9|95555.1|95711.2|95528.9|12
1653429920000|2022-05-24 22:05:20|95720.7|95531.8|95723.5|95542.1|95724.2|95542.1|95707.1|95531.8|5
1653429930000|2022-05-24 22:05:30|95723.3|95540.1|95721.5|95547.1|95723.3|95547.5|95715.5|95540.1|7
1653429940000|2022-05-24 22:05:40|95727.2|95548.3|95747.2|95547.2|95749.3|95549.3|95726.9|95547.2|5
1653429950000|2022-05-24 22:05:50|95758.3|95558.3|95703|95536.9|95758.3|95558.3|95703|95536.9|5
1653429960000|2022-05-24 22:06:00|95709.9|95537|95741.9|95544.1|95745.4|95553.6|95709.9|95537|8
1653429970000|2022-05-24 22:06:10|95742.5|95542.5|95716.1|95532|95746.2|95550.8|95697.9|95526.9|7
1653429980000|2022-05-24 22:06:20|95715.1|95528.1|95727.4|95557|95742.9|95557|95715.1|95528.1|6
1653429990000|2022-05-24 22:06:30|95734.4|95549.9|95743.5|95543.5|95744.8|95549.9|95734.4|95543.5|5
1653430000000|2022-05-24 22:06:40|95742.9|95542.9|95738.1|95545.3|95745.1|95545.7|95735.8|95536.5|9
1653430010000|2022-05-24 22:06:50|95739.6|95539.6|95740.7|95540.7|95741.5|95541.5|95739.6|95539.6|5
1653430020000|2022-05-24 22:07:00|95740.5|95540.5|95747.5|95547.5|95748.6|95553.5|95727.7|95540.5|8
1653430030000|2022-05-24 22:07:10|95749|95549|95722.7|95552.7|95749|95552.7|95722.7|95535.7|7
1653430040000|2022-05-24 22:07:20|95728.3|95548.9|95721.7|95541.3|95737.2|95548.9|95717.9|95537.2|7
1653430050000|2022-05-24 22:07:30|95721.6|95541.9|95743.9|95543.9|95746.5|95550.6|95719.1|95541.9|10
1653430060000|2022-05-24 22:07:40|95745.1|95545.1|95747|95547|95749.9|95549.9|95734.8|95542.4|12
1653430070000|2022-05-24 22:07:50|95747.1|95547.1|95696.9|95535.5|95749.5|95549.5|95696.9|95535.5|7
1653430080000|2022-05-24 22:08:00|95718.8|95537.7|95709.2|95552.2|95748.3|95556.2|95709.2|95537.7|7
1653430090000|2022-05-24 22:08:10|95717.4|95548.7|95743.4|95549.3|95752|95552|95717.4|95544.6|9
1653430100000|2022-05-24 22:08:20|95747.6|95547.6|95743|95544.7|95748.8|95553.9|95736.2|95544.7|7
1653430110000|2022-05-24 22:08:30|95742.2|95543.1|95717.4|95550.4|95742.2|95550.7|95711.5|95543.1|12
1653430120000|2022-05-24 22:08:40|95720.9|95548.3|95726|95552.6|95731.2|95559|95696.1|95539.4|12
1653430130000|2022-05-24 22:08:50|95721|95557.7|95732.7|95544.2|95732.7|95557.7|95721|95544.2|11
1653430140000|2022-05-24 22:09:00|95730.7|95546.5|95712.8|95539|95730.7|95546.5|95694.1|95538.4|4
1653430150000|2022-05-24 22:09:10|95718.5|95539.1|95712.2|95552.6|95718.5|95556.8|95710|95539.1|5
1653430160000|2022-05-24 22:09:20|95726.7|95552.1|95720.5|95538.9|95726.7|95552.2|95698.8|95537.4|8
1653430170000|2022-05-24 22:09:30|95721|95558.1|95735.3|95541.6|95749.1|95558.1|95721|95539.7|15
1653430180000|2022-05-24 22:09:40|95733.4|95544.1|95735.5|95541|95737.1|95544.1|95733.2|95540.6|7
1653430190000|2022-05-24 22:09:50|95736.7|95540.8|95711.2|95540.6|95736.7|95543.1|95695.5|95535.1|7
1653430200000|2022-05-24 22:10:00|95712|95555.6|95736.5|95536.5|95738.1|95555.6|95712|95532.9|17
1653430210000|2022-05-24 22:10:10|95735.8|95535.8|95735.2|95535.2|95738|95538|95735.2|95535.2|7
1653430220000|2022-05-24 22:10:20|95735.6|95535.6|95732.4|95532.4|95736.6|95536.6|95729.2|95529.2|29
1653430230000|2022-05-24 22:10:30|95732.5|95532.5|95733.1|95543.1|95738.3|95553.9|95724.6|95532.5|12
1653430240000|2022-05-24 22:10:40|95734|95546|95736.9|95547.5|95744.4|95556.4|95720.4|95543|23
1653430250000|2022-05-24 22:10:50|95746.4|95546.4|95717.8|95547.5|95746.4|95548.7|95710.8|95546.4|8
1653430260000|2022-05-24 22:11:00|95740.2|95544.6|95706.1|95550.5|95740.2|95552.3|95706|95544.6|7
1653430270000|2022-05-24 22:11:10|95733.1|95542.4|95712|95552.6|95746.8|95552.6|95712|95541.7|13
1653430280000|2022-05-24 22:11:20|95736.6|95536.6|95719.2|95519.2|95741.3|95544.8|95698.6|95517.3|25
1653430290000|2022-05-24 22:11:30|95719.4|95519.4|95716.5|95516.5|95719.7|95523.7|95708.6|95516.5|12
1653430300000|2022-05-24 22:11:40|95715.2|95515.2|95717.4|95517.4|95717.4|95517.4|95714.9|95514.9|8
1653430310000|2022-05-24 22:11:50|95715.2|95515.2|95714.8|95514.8|95719.8|95524.8|95713.5|95513.5|20
1653430320000|2022-05-24 22:12:00|95714|95517.2|95717.2|95517.2|95717.9|95526|95709.7|95516.8|17
1653430330000|2022-05-24 22:12:10|95718.2|95518.2|95716.7|95521|95719.1|95521.1|95716.3|95518.2|9
1653430340000|2022-05-24 22:12:20|95718.4|95523.3|95696.8|95530.4|95718.4|95530.4|95696.8|95522.8|6
1653430350000|2022-05-24 22:12:30|95714.4|95514.4|95694.3|95548.5|95716.3|95551.3|95692|95514.4|12
1653430360000|2022-05-24 22:12:40|95694.6|95548.9|95691.4|95541.5|95700.7|95551.4|95679.9|95536.5|17
1653430370000|2022-05-24 22:12:50|95691.9|95539.4|95716.2|95516.2|95716.9|95543.8|95691.8|95514.5|30
1653430380000|2022-05-24 22:13:00|95716.3|95516.3|95707.5|95513.7|95716.3|95517.2|95707.5|95510.4|8
1653430390000|2022-05-24 22:13:10|95699.2|95518.2|95712.6|95512.6|95713.2|95519.3|95699.2|95510.2|9
1653430400000|2022-05-24 22:13:20|95715.6|95515.6|95713.7|95513.7|95716.2|95517.6|95713.7|95513.7|16
1653430410000|2022-05-24 22:13:30|95707.7|95507.7|95701.1|95501.1|95717.5|95523.2|95678.1|95500.9|32
1653430420000|2022-05-24 22:13:40|95700.5|95500.5|95700.4|95500.7|95704.1|95513.6|95686.7|95500.4|18
1653430430000|2022-05-24 22:13:50|95694.5|95505|95699.5|95501.6|95702.1|95515.3|95688.5|95500.6|15
1653430440000|2022-05-24 22:14:00|95698.1|95502.8|95700.9|95511.8|95706.4|95580|95629.1|95502.8|22
1653430450000|2022-05-24 22:14:10|95704.9|95504.9|95698.8|95508.8|95706.3|95508.9|95698.8|95503.6|17
1653430460000|2022-05-24 22:14:20|95701.3|95506.1|95703.7|95503.7|95703.7|95520.7|95676.9|95503.7|15
1653430470000|2022-05-24 22:14:30|95703.6|95503.6|95676.3|95528.6|95703.9|95528.6|95676.3|95503.6|22
1653430480000|2022-05-24 22:14:40|95698.4|95504.4|95698.9|95498.9|95701.4|95521.9|95675.5|95497.2|19
1653430490000|2022-05-24 22:14:50|95693.5|95503.2|95697.4|95499.6|95697.6|95520.7|95667.7|95497.6|11
1653430500000|2022-05-24 22:15:00|95698.5|95498.5|95698.8|95498.8|95699|95513.7|95687.4|95498.3|24
1653430510000|2022-05-24 22:15:10|95699.4|95499.4|95697.5|95501.2|95700.1|95509.9|95686.2|95498.7|24
1653430520000|2022-05-24 22:15:20|95698.4|95501.1|95665.4|95526.2|95698.4|95526.2|95665.4|95501.1|18
1653430530000|2022-05-24 22:15:30|95665.3|95528.5|95668.4|95539.4|95679.5|95580.2|95630.2|95525.8|19
1653430540000|2022-05-24 22:15:40|95667.7|95537.9|95679.9|95527.2|95686.2|95577.1|95624.4|95524|29
1653430550000|2022-05-24 22:15:50|95679.5|95526.7|95677.1|95528.5|95680.3|95528.5|95671|95522.5|11
1653430560000|2022-05-24 22:16:00|95678.1|95528.4|95692|95509.8|95701.8|95582.2|95620.7|95507|33
1653430570000|2022-05-24 22:16:10|95700.8|95500.8|95697|95497|95700.8|95522.6|95671.6|95489.8|33
1653430580000|2022-05-24 22:16:20|95697.8|95499.1|95690.7|95511.3|95700.4|95525.3|95677.6|95496.6|20
1653430590000|2022-05-24 22:16:30|95696.2|95507.7|95692.5|95508.4|95701.5|95513.1|95686.4|95499.2|39
1653430600000|2022-05-24 22:16:40|95699.5|95500.8|95693.6|95511.2|95701|95519.5|95686.9|95499.5|25
1653430610000|2022-05-24 22:16:50|95693.8|95511.4|95692.4|95524.8|95699.5|95530|95682.8|95511.4|38
1653430620000|2022-05-24 22:17:00|95692.6|95525|95694.6|95517|95700.7|95527.3|95686.8|95515.3|24
1653430630000|2022-05-24 22:17:10|95695.5|95516.3|95688.9|95530.2|95707.1|95536.3|95679.5|95505.7|23
1653430640000|2022-05-24 22:17:20|95685.1|95531.8|95703.5|95520.6|95707|95533.2|95683.6|95507|23
1653430650000|2022-05-24 22:17:30|95696.6|95528.5|95701.1|95519.1|95712.9|95539.1|95680.9|95510.4|39
1653430660000|2022-05-24 22:17:40|95700.9|95517.8|95696.9|95524.7|95703|95531|95690.9|95517.8|21
1653430670000|2022-05-24 22:17:50|95697.4|95523.5|95699.2|95524.7|95701.5|95531.1|95691.2|95520.2|21
1653430680000|2022-05-24 22:18:00|95698.3|95525.1|95702.2|95521.5|95711.1|95537.4|95679.5|95508.6|29
1653430690000|2022-05-24 22:18:10|95705.3|95519.5|95693.3|95527.2|95705.3|95531.6|95685.7|95513.8|25
1653430700000|2022-05-24 22:18:20|95696.8|95522.2|95694.9|95528.6|95705.7|95528.6|95694.2|95512.6|20
1653430710000|2022-05-24 22:18:30|95696.7|95524.8|95634.3|95584.3|95696.7|95584.3|95631.2|95523.4|16
1653430720000|2022-05-24 22:18:40|95634.4|95584.4|95637.2|95587.2|95674.7|95587.5|95633.9|95546.6|17
1653430730000|2022-05-24 22:18:50|95636.5|95586.5|95679.2|95540.5|95680.6|95586.5|95630.5|95540.4|28
1653430740000|2022-05-24 22:19:00|95679.8|95540.8|95676.6|95540.9|95679.8|95541.7|95675.1|95540.6|29
1653430750000|2022-05-24 22:19:10|95677.1|95541|95715.8|95531.2|95722.7|95580.7|95630.7|95520.3|36
1653430760000|2022-05-24 22:19:20|95696.1|95553.7|95723.1|95524.7|95724.1|95553.7|95696.1|95523|19
1653430770000|2022-05-24 22:19:30|95723.6|95523.6|95691.2|95547.4|95724.1|95547.4|95691.2|95523.6|14
1653430780000|2022-05-24 22:19:40|95686.7|95556.9|95711.5|95511.5|95711.5|95556.9|95682.7|95511.5|26
1653430790000|2022-05-24 22:19:50|95699.5|95522|95713.7|95513.7|95714.2|95545.8|95687.9|95511.8|19
1653430800000|2022-05-24 22:20:00|95714.5|95514.5|95695.4|95524.8|95715.2|95528.4|95691.9|95513.1|30
1653430810000|2022-05-24 22:20:10|95694.5|95526.4|95700.3|95520.9|95712.3|95526.4|95694.5|95511.7|22
1653430820000|2022-05-24 22:20:20|95699.9|95524|95693.5|95528.6|95706.2|95530.4|95691|95516.2|11
1653430830000|2022-05-24 22:20:30|95706.8|95512.1|95691.7|95528.9|95707|95528.9|95691.7|95511.8|28
1653430840000|2022-05-24 22:20:40|95697.5|95525|95680.4|95544|95710.7|95544|95680.4|95510.7|16
1653430850000|2022-05-24 22:20:50|95679.9|95544.1|95689.5|95541.2|95689.5|95544.2|95678.8|95541.2|15
1653430860000|2022-05-24 22:21:00|95689.6|95541.3|95692.9|95540.5|95694.3|95584.1|95633.4|95538.7|17
1653430870000|2022-05-24 22:21:10|95693.1|95540.6|95683.7|95549|95693.1|95591|95640|95540|22
1653430880000|2022-05-24 22:21:20|95682.4|95548.7|95636.1|95586.1|95682.7|95586.7|95635.1|95547.9|22
1653430890000|2022-05-24 22:21:30|95636|95586|95679.9|95544|95680|95587.2|95636|95543.7|12
1653430900000|2022-05-24 22:21:40|95679|95544.1|95635.6|95585.6|95683.3|95585.6|95635|95541.9|7
1653430910000|2022-05-24 22:21:50|95636|95586|95683.6|95541.9|95687.6|95588.4|95636|95540|13
1653430920000|2022-05-24 22:22:00|95686.2|95541.1|95676.7|95544.8|95692.6|95546.5|95671.6|95537.3|14
1653430930000|2022-05-24 22:22:10|95674.7|95545.2|95681.5|95545.1|95681.5|95546.3|95674.6|95543.2|10
1653430940000|2022-05-24 22:22:20|95681.4|95545.3|95680.8|95544.5|95681.4|95547.2|95673.8|95544.5|6
1653430950000|2022-05-24 22:22:30|95688.8|95542.8|95679.2|95545.8|95688.8|95585.1|95631.6|95541.9|20
1653430960000|2022-05-24 22:22:40|95680.5|95547.7|95683.4|95541.8|95687.4|95584.6|95633.1|95541.1|23
1653430970000|2022-05-24 22:22:50|95690.5|95540.8|95692.3|95539.1|95692.3|95582.4|95631.5|95538.7|16
1653430980000|2022-05-24 22:23:00|95694|95538.7|95674.3|95546.7|95694|95584.2|95634.2|95538.7|20
1653430990000|2022-05-24 22:23:10|95634.4|95546.6|95673.9|95546.1|95677.1|95584.6|95634.4|95545|17
1653431000000|2022-05-24 22:23:20|95634.6|95584.6|95676.5|95545.9|95678.3|95584.8|95634.4|95544|10
1653431010000|2022-05-24 22:23:30|95674.6|95546.4|95679.9|95545.5|95681.4|95546.4|95674.6|95545.3|8
1653431020000|2022-05-24 22:23:40|95679.4|95545.7|95680.1|95549.6|95689.2|95591.4|95635|95545.3|21
1653431030000|2022-05-24 22:23:50|95683.5|95549|95677.3|95549.8|95691.1|95549.8|95677.3|95544.4|17
1653431040000|2022-05-24 22:24:00|95637.4|95587.4|95695.5|95546|95711.8|95593.3|95637.4|95526.6|30
1653431050000|2022-05-24 22:24:10|95695.7|95545.9|95714.6|95527|95716.3|95545.9|95695.6|95525.4|16
1653431060000|2022-05-24 22:24:20|95705.8|95533.1|95705.4|95532.1|95715|95541|95700.1|95524.6|17
1653431070000|2022-05-24 22:24:30|95705.7|95533|95705.3|95537.7|95708.3|95540.4|95696.7|95528.5|12
1653431080000|2022-05-24 22:24:40|95719.7|95519.7|95702.2|95539.2|95720.5|95539.2|95702.2|95519.1|21
1653431090000|2022-05-24 22:24:50|95701.5|95539.5|95690|95552.2|95720.9|95552.2|95690|95519.8|19
1653431100000|2022-05-24 22:25:00|95643.5|95593.5|95687.5|95553.7|95687.5|95593.8|95642.5|95553.7|17
1653431110000|2022-05-24 22:25:10|95684.8|95555|95692.6|95551.4|95693.4|95555|95684.8|95551.4|9
1653431120000|2022-05-24 22:25:20|95690.9|95551.9|95687.6|95554|95698|95598.3|95645.7|95551.1|17
1653431130000|2022-05-24 22:25:30|95689.9|95554.5|95707.7|95536.6|95714.1|95595.4|95643.6|95527.4|22
1653431140000|2022-05-24 22:25:40|95714.7|95531|95715|95524.7|95719.1|95551.4|95689.9|95522.1|34
1653431150000|2022-05-24 22:25:50|95715.9|95523.6|95701.5|95527.4|95715.9|95549.5|95685.1|95523.6|32
1653431160000|2022-05-24 22:26:00|95695.2|95533.3|95638|95588|95701.7|95588.5|95637.8|95526.4|21
1653431170000|2022-05-24 22:26:10|95637.9|95587.9|95676.8|95516.9|95689.8|95587.9|95621.7|95511|31
1653431180000|2022-05-24 22:26:20|95674.4|95522.9|95672.8|95531|95691.2|95576.3|95626.3|95504.3|25
1653431190000|2022-05-24 22:26:30|95668.8|95533.1|95670.3|95532.5|95705.3|95534.3|95667.2|95526.8|13
1653431200000|2022-05-24 22:26:40|95672.6|95533|95670.4|95532.4|95703.4|95535.9|95664|95528.7|14
1653431210000|2022-05-24 22:26:50|95667.2|95533.4|95616.3|95566.3|95667.2|95572.4|95614.4|95525.7|13
1653431220000|2022-05-24 22:27:00|95616.1|95566.1|95660.1|95527.1|95660.8|95567.3|95615.5|95526.4|7
1653431230000|2022-05-24 22:27:10|95660|95528.7|95660.6|95525.3|95660.6|95567.7|95613.9|95525.3|6
1653431240000|2022-05-24 22:27:20|95655.4|95529.1|95616.4|95566.4|95655.4|95566.5|95616.4|95529.1|3
1653431250000|2022-05-24 22:27:30|95658.7|95527.6|95618.7|95568.7|95671.6|95573.7|95617.8|95520.9|15
1653431260000|2022-05-24 22:27:40|95619.2|95569.2|95619.8|95569.8|95621.7|95571.7|95618.8|95568.8|10
1653431270000|2022-05-24 22:27:50|95620.2|95570.2|95616.4|95566.4|95620.2|95570.2|95614.6|95564.6|10
1653431280000|2022-05-24 22:28:00|95617.3|95567.3|95618.2|95568.2|95618.3|95568.3|95616.9|95566.9|10
1653431290000|2022-05-24 22:28:10|95617.6|95567.6|95663.9|95526.3|95663.9|95568.5|95614.2|95526.3|14
1653431300000|2022-05-24 22:28:20|95618|95568|95672.5|95518.3|95696.8|95586.8|95617.7|95510|43
1653431310000|2022-05-24 22:28:30|95681.4|95509.2|95692.3|95492.3|95692.3|95585.5|95607.8|95492.3|29
1653431320000|2022-05-24 22:28:40|95691.4|95491.4|95632.4|95582.4|95703.5|95583.4|95602.7|95490.8|41
1653431330000|2022-05-24 22:28:50|95632|95582|95619.9|95569.9|95675.9|95591.5|95612.9|95535.2|66
1653431340000|2022-05-24 22:29:00|95619.2|95569.2|95626.3|95576.3|95668.9|95587.7|95609.5|95528.5|51
1653431350000|2022-05-24 22:29:10|95626.6|95576.6|95624|95574|95667.3|95578.7|95621.7|95528.8|55
1653431360000|2022-05-24 22:29:20|95667.3|95528.7|95629|95579|95675.1|95590.5|95614|95519.1|37
1653431370000|2022-05-24 22:29:30|95630.5|95580.5|95617.6|95567.6|95661.4|95580.6|95609.3|95526.3|28
1653431380000|2022-05-24 22:29:40|95615.6|95565.6|95617.1|95567.1|95617.8|95567.8|95614.6|95564.6|11
1653431390000|2022-05-24 22:29:50|95616.6|95566.6|95622.1|95572.1|95663.2|95584.4|95605.2|95530.4|17
1653431400000|2022-05-24 22:30:00|95622.9|95572.9|95617.7|95567.7|95684.5|95580.5|95609.4|95543|43
1653431410000|2022-05-24 22:30:10|95621.1|95571.1|95620.3|95570.3|95622.4|95572.4|95619.6|95569.6|20
1653431420000|2022-05-24 22:30:20|95620.2|95570.2|95619.8|95569.8|95620.3|95570.3|95619.7|95569.7|20
1653431430000|2022-05-24 22:30:30|95619.7|95569.7|95620.3|95570.3|95620.4|95570.4|95619.3|95569.3|17
1653431440000|2022-05-24 22:30:40|95620.2|95570.2|95620.1|95570.1|95621.5|95571.5|95615.2|95565.2|22
1653431450000|2022-05-24 22:30:50|95618.9|95568.9|95620.7|95570.7|95662.6|95570.7|95618.9|95528.8|26
1653431460000|2022-05-24 22:31:00|95620.9|95570.9|95617.8|95567.8|95625|95575|95617.3|95567.3|24
1653431470000|2022-05-24 22:31:10|95618.9|95568.9|95617.8|95567.8|95618.9|95568.9|95617.7|95567.7|6
1653431480000|2022-05-24 22:31:20|95618.5|95568.5|95617.9|95567.9|95618.5|95568.5|95617.9|95567.9|4
1653431490000|2022-05-24 22:31:30|95618|95568|95613.3|95563.3|95618|95568|95613.3|95563.3|5
1653431500000|2022-05-24 22:31:40|95614.2|95564.2|95618.7|95568.7|95618.9|95568.9|95614.2|95564.2|11
1653431510000|2022-05-24 22:31:50|95618.6|95568.6|95617.1|95567.1|95660.1|95569.1|95614.9|95527.7|24
1653431520000|2022-05-24 22:32:00|95617.5|95567.5|95618.4|95568.4|95621.5|95571.5|95616.8|95566.8|26
1653431530000|2022-05-24 22:32:10|95619.4|95569.4|95620.2|95570.2|95621.3|95571.3|95619.4|95569.4|28
1653431540000|2022-05-24 22:32:20|95620.1|95570.1|95617|95567|95621.3|95571.3|95615.7|95565.7|14
1653431550000|2022-05-24 22:32:30|95616.4|95566.4|95619.1|95569.1|95619.7|95569.7|95616.4|95566.4|11
1653431560000|2022-05-24 22:32:40|95618.9|95568.9|95616.1|95566.1|95658.8|95569.7|95616.1|95530.3|7
1653431570000|2022-05-24 22:32:50|95617.4|95567.4|95620.2|95570.2|95620.8|95570.8|95617.4|95567.4|20
1653431580000|2022-05-24 22:33:00|95620.3|95570.3|95616.2|95566.2|95620.6|95570.6|95616.2|95566.2|20
1653431590000|2022-05-24 22:33:10|95616.4|95566.4|95617.2|95567.2|95618.6|95568.6|95616.4|95566.4|19
1653431600000|2022-05-24 22:33:20|95617.6|95567.6|95620.5|95570.5|95621.9|95571.9|95617.2|95567.2|19
1653431610000|2022-05-24 22:33:30|95620|95570|95614.6|95564.6|95622.4|95572.4|95614.6|95564.6|10
1653431620000|2022-05-24 22:33:40|95616.6|95566.6|95617.6|95567.6|95618.2|95568.2|95616.6|95566.6|7
1653431630000|2022-05-24 22:33:50|95617.7|95567.7|95619.6|95569.6|95619.7|95569.7|95617.6|95567.6|8
1653431640000|2022-05-24 22:34:00|95619.5|95569.5|95617.4|95567.4|95620.2|95570.2|95615.5|95565.5|20
1653431650000|2022-05-24 22:34:10|95617.5|95567.5|95620|95570|95621.6|95571.6|95617.5|95567.5|11
1653431660000|2022-05-24 22:34:20|95619.5|95569.5|95619.5|95569.5|95619.5|95569.5|95619.5|95569.5|1
1653431670000|2022-05-24 22:34:30|95619.4|95569.4|95617|95567|95623.5|95573.5|95616|95566|19
1653431680000|2022-05-24 22:34:40|95618.5|95568.5|95618.9|95568.9|95619.3|95569.3|95618.4|95568.4|14
1653431690000|2022-05-24 22:34:50|95618.2|95568.2|95618.9|95568.9|95619.6|95569.6|95617.9|95567.9|13
1653431700000|2022-05-24 22:35:00|95618.7|95568.7|95615.9|95565.9|95620.3|95570.3|95614.6|95564.6|33
1653431710000|2022-05-24 22:35:10|95616|95566|95619|95569|95619.4|95569.4|95616|95566|30
1653431720000|2022-05-24 22:35:20|95618.8|95568.8|95678.8|95501|95687.8|95571.8|95616|95492.6|45
1653431730000|2022-05-24 22:35:30|95672.3|95508.4|95675.4|95534|95699.3|95534|95672.3|95489.1|27
1653431740000|2022-05-24 22:35:40|95677|95533.4|95683.3|95492.4|95692.2|95533.4|95659.6|95488.6|21
1653431750000|2022-05-24 22:35:50|95685.2|95490.2|95684.6|95492.1|95688.2|95500.8|95676.1|95488.2|23
1653431760000|2022-05-24 22:36:00|95680.5|95496.8|95618.8|95568.8|95680.5|95583.2|95616|95496.8|40
1653431770000|2022-05-24 22:36:10|95618.6|95568.6|95616.6|95566.6|95619.9|95569.9|95616.6|95566.6|39
1653431780000|2022-05-24 22:36:20|95616.7|95566.7|95617.5|95567.5|95617.5|95567.5|95616.5|95566.5|17
1653431790000|2022-05-24 22:36:30|95612.8|95562.8|95618.1|95568.1|95619.3|95569.3|95612.8|95562.8|23
1653431800000|2022-05-24 22:36:40|95618|95568|95613|95563|95618|95568|95612.3|95562.3|9
1653431810000|2022-05-24 22:36:50|95613.1|95563.1|95613|95563|95613.4|95563.4|95612.9|95562.9|8
1653431820000|2022-05-24 22:37:00|95613.1|95563.1|95611.8|95561.8|95613.1|95563.1|95610.4|95560.4|10
1653431830000|2022-05-24 22:37:10|95611.9|95561.9|95613.2|95563.2|95613.3|95563.3|95611.9|95561.9|3
1653431840000|2022-05-24 22:37:20|95609.2|95559.2|95615.9|95565.9|95653.3|95566.8|95609.2|95523.5|13
1653431850000|2022-05-24 22:37:30|95615.4|95565.4|95616.6|95566.6|95616.6|95566.6|95613.7|95563.7|15
1653431860000|2022-05-24 22:37:40|95617.8|95567.8|95612.3|95562.3|95617.8|95567.8|95612.3|95562.3|12
1653431870000|2022-05-24 22:37:50|95611.7|95561.7|95616.7|95566.7|95616.9|95566.9|95611.7|95561.7|14
1653431880000|2022-05-24 22:38:00|95617|95567|95615.4|95565.4|95617|95567|95615.2|95565.2|15
1653431890000|2022-05-24 22:38:10|95615.1|95565.1|95684.3|95505.5|95688.8|95565.1|95614.7|95498.2|29
1653431900000|2022-05-24 22:38:20|95686.3|95507.6|95667.1|95520.6|95692.8|95531.3|95659.6|95500.2|24
1653431910000|2022-05-24 22:38:30|95664.7|95522.4|95678.1|95513.7|95683.9|95524.3|95663.9|95502.5|28
1653431920000|2022-05-24 22:38:40|95680|95511.5|95659.6|95526.6|95684.3|95526.6|95659.6|95505.3|13
1653431930000|2022-05-24 22:38:50|95660.7|95525.6|95618.9|95568.9|95684.5|95568.9|95618.6|95504.2|23
1653431940000|2022-05-24 22:39:00|95618.7|95568.7|95686|95521.3|95704.2|95581.7|95617.9|95503.3|26
1653431950000|2022-05-24 22:39:10|95686.2|95521|95703.2|95503.2|95704|95538|95669.5|95503.2|17
1653431960000|2022-05-24 22:39:20|95702.9|95502.9|95683.9|95519.2|95702.9|95525.4|95680.8|95502.9|20
1653431970000|2022-05-24 22:39:30|95691.6|95511|95679.6|95519.6|95691.6|95526.8|95669.9|95511|39
1653431980000|2022-05-24 22:39:40|95682|95519.8|95676|95512|95682|95524.3|95663.7|95512|43
1653431990000|2022-05-24 22:39:50|95675.8|95510.9|95700.1|95500.1|95700.9|95536.1|95661.7|95499|45
1653432000000|2022-05-24 22:40:00|95700.6|95500.6|95679.4|95525.4|95700.7|95526.5|95675.5|95499.6|23
1653432010000|2022-05-24 22:40:10|95686.1|95518|95668.5|95528.5|95688.8|95533.3|95664.7|95514|37
1653432020000|2022-05-24 22:40:20|95668.4|95534.8|95620.5|95570.5|95673.4|95571.4|95619.8|95520.3|31
1653432030000|2022-05-24 22:40:30|95621.3|95571.3|95680.7|95507.1|95684.1|95571.8|95617.6|95505.3|37
1653432040000|2022-05-24 22:40:40|95681.7|95505.5|95670.4|95510.3|95681.7|95521.3|95659.9|95505.5|28
1653432050000|2022-05-24 22:40:50|95667.1|95512.8|95680.6|95498.4|95689.6|95513.4|95666.5|95489.6|24
1653432060000|2022-05-24 22:41:00|95678.5|95499.4|95678|95506.7|95689.3|95521.8|95661.1|95488.7|42
1653432070000|2022-05-24 22:41:10|95677.5|95506.2|95671.3|95510.9|95680|95516.7|95665.2|95505.7|31
1653432080000|2022-05-24 22:41:20|95671.8|95510.4|95670|95507|95678.5|95520.9|95658.8|95505.3|31
1653432090000|2022-05-24 22:41:30|95612.7|95562.7|95612.9|95562.9|95612.9|95562.9|95610.9|95560.9|18
1653432100000|2022-05-24 22:41:40|95612.6|95562.6|95614.1|95564.1|95615.5|95565.5|95611.1|95561.1|23
1653432110000|2022-05-24 22:41:50|95614.2|95564.2|95616.7|95566.7|95616.8|95566.8|95612.4|95562.4|24
1653432120000|2022-05-24 22:42:00|95616.1|95566.1|95613.8|95563.8|95616.6|95566.6|95613.8|95563.8|20
1653432130000|2022-05-24 22:42:10|95614.7|95564.7|95649.2|95506.8|95681.1|95567.6|95614.2|95505.2|27
1653432140000|2022-05-24 22:42:20|95680.8|95534.2|95632.9|95582.9|95687|95582.9|95631.1|95498|20
1653432150000|2022-05-24 22:42:30|95669.5|95544.5|95621.9|95571.9|95675.5|95577.5|95605.4|95513.2|21
1653432160000|2022-05-24 22:42:40|95621.6|95571.6|95622.9|95572.9|95623.1|95573.1|95620.5|95570.5|20
1653432170000|2022-05-24 22:42:50|95623|95573|95626.6|95576.6|95628.1|95578.1|95622.3|95572.3|19
1653432180000|2022-05-24 22:43:00|95626.5|95576.5|95626.2|95576.2|95654.5|95580.5|95616.4|95514.5|37
1653432190000|2022-05-24 22:43:10|95626.7|95576.7|95627.6|95577.6|95629|95579|95626.3|95576.3|31
1653432200000|2022-05-24 22:43:20|95627.5|95577.5|95630.2|95580.2|95632.9|95582.9|95627.5|95577.5|13
1653432210000|2022-05-24 22:43:30|95629.5|95579.5|95634.7|95584.7|95637.8|95587.8|95628.4|95578.4|26
1653432220000|2022-05-24 22:43:40|95635.4|95585.4|95635.2|95585.2|95637.8|95587.8|95631.1|95581.1|28
1653432230000|2022-05-24 22:43:50|95635.1|95585.1|95637.5|95587.5|95640.7|95590.7|95630.9|95580.9|25
1653432240000|2022-05-24 22:44:00|95637.4|95587.4|95628.8|95578.8|95675.7|95589|95628.8|95538.8|49
1653432250000|2022-05-24 22:44:10|95629.1|95579.1|95674.1|95523.7|95680.4|95583.3|95623.5|95516.7|46
1653432260000|2022-05-24 22:44:20|95673.1|95525.5|95675.4|95536.7|95683.9|95592.2|95631|95522.9|33
1653432270000|2022-05-24 22:44:30|95674.9|95536.8|95630|95580|95675.2|95581.8|95627.9|95536.8|44
1653432280000|2022-05-24 22:44:40|95631.1|95581.1|95633.7|95583.7|95633.7|95583.7|95629.6|95579.6|22
1653432290000|2022-05-24 22:44:50|95632.7|95582.7|95629.9|95579.9|95636|95586|95627.7|95577.7|47
1653432300000|2022-05-24 22:45:00|95630.8|95580.8|95627.6|95577.6|95701.7|95580.9|95625.3|95499.3|30
1653432310000|2022-05-24 22:45:10|95628.9|95578.9|95682.1|95524.6|95682.1|95591|95612.4|95524|40
1653432320000|2022-05-24 22:45:20|95650.4|95522.9|95641.2|95591.2|95674.5|95591.2|95615.1|95516.6|24
1653432330000|2022-05-24 22:45:30|95641.3|95591.3|95628.7|95578.7|95677.2|95591.3|95615.4|95520.2|25
1653432340000|2022-05-24 22:45:40|95631.2|95581.2|95656.2|95517.1|95676.8|95587.6|95609.1|95512.4|49
1653432350000|2022-05-24 22:45:50|95656.5|95517.5|95691.6|95507.4|95699.9|95518.2|95655.6|95491.5|17
1653432360000|2022-05-24 22:46:00|95689.4|95510.3|95677.6|95525.1|95700.3|95575.8|95613.7|95500.3|32
1653432370000|2022-05-24 22:46:10|95640.7|95590.7|95626|95576|95682.4|95590.7|95613.7|95519.1|35
1653432380000|2022-05-24 22:46:20|95625.6|95575.6|95628|95578|95630.7|95580.7|95618|95568|37
1653432390000|2022-05-24 22:46:30|95628.1|95578.1|95699.5|95556.2|95703.8|95597.9|95627.4|95554.8|34
1653432400000|2022-05-24 22:46:40|95701.1|95557.2|95708|95508|95708|95600.1|95639.6|95508|24
1653432410000|2022-05-24 22:46:50|95706.9|95509|95658.2|95523.3|95708.1|95569.9|95618.8|95507.8|25
1653432420000|2022-05-24 22:47:00|95658.1|95523.2|95655.8|95527.3|95700.3|95572.7|95618.7|95516.4|22
1653432430000|2022-05-24 22:47:10|95653.4|95525|95622.8|95572.8|95658.4|95573.3|95617.5|95518.5|49
1653432440000|2022-05-24 22:47:20|95622.9|95572.9|95634.4|95584.4|95678.2|95591.2|95618.8|95538.2|41
1653432450000|2022-05-24 22:47:30|95633.9|95583.9|95637.6|95587.6|95637.6|95587.6|95633.9|95583.9|12
1653432460000|2022-05-24 22:47:40|95635.2|95585.2|95666.2|95533.3|95666.2|95586.1|95631.3|95533.3|22
1653432470000|2022-05-24 22:47:50|95675.5|95523.8|95607.3|95557.3|95702.1|95570.7|95605.8|95502.1|47
1653432480000|2022-05-24 22:48:00|95606.7|95556.7|95622|95572|95686.9|95586.2|95606.7|95511.6|49
1653432490000|2022-05-24 22:48:10|95621.8|95571.8|95693.3|95502.1|95693.3|95572.7|95620.7|95501.8|9
1653432500000|2022-05-24 22:48:20|95693.9|95501|95689.1|95509|95693.9|95586.7|95636.7|95501|22
1653432510000|2022-05-24 22:48:30|95692|95506.7|95696|95496|95696|95520.9|95643.3|95496|11
1653432520000|2022-05-24 22:48:40|95682.6|95507.4|95681.8|95548.3|95696|95589.8|95634.3|95496|21
1653432530000|2022-05-24 22:48:50|95689.7|95547|95628.2|95578.2|95689.7|95585.7|95623|95525.3|36
1653432540000|2022-05-24 22:49:00|95628.1|95578.1|95692.3|95510.8|95692.3|95578.4|95626.4|95510.8|26
1653432550000|2022-05-24 22:49:10|95682.3|95522.5|95672.9|95527.2|95683.8|95529.4|95667.8|95513.2|11
1653432560000|2022-05-24 22:49:20|95670|95530.1|95674.5|95526.1|95693.3|95584.9|95634.7|95506.5|38
1653432570000|2022-05-24 22:49:30|95677.8|95521.5|95696.3|95496.3|95696.3|95588.4|95619.3|95496.3|29
1653432580000|2022-05-24 22:49:40|95696.5|95496.5|95662.7|95528.6|95696.5|95593|95630.2|95496.5|36
1653432590000|2022-05-24 22:49:50|95663|95528.8|95682.7|95511.4|95687|95528.8|95662.8|95505.8|28
1653432600000|2022-05-24 22:50:00|95685.5|95508.1|95669|95522.3|95688.8|95522.3|95669|95504.5|24
1653432610000|2022-05-24 22:50:10|95672|95519|95622.2|95572.2|95672|95572.2|95620.7|95518.9|23
1653432620000|2022-05-24 22:50:20|95621.9|95571.9|95682|95535.3|95686.5|95574.7|95608.7|95486.1|37
1653432630000|2022-05-24 22:50:30|95687.2|95536|95653.9|95507.5|95687.2|95536|95649.9|95486.2|35
1653432640000|2022-05-24 22:50:40|95653.4|95507|95654.4|95506.3|95667|95513.5|95647.8|95494.9|18
1653432650000|2022-05-24 22:50:50|95654.1|95506.6|95658.7|95507.1|95668.2|95518.2|95646.4|95497.3|12
1653432660000|2022-05-24 22:51:00|95659|95506.8|95675.6|95485.6|95683.1|95507.3|95650.8|95483.1|19
1653432670000|2022-05-24 22:51:10|95662|95499.3|95659.7|95502.6|95675.7|95502.6|95659.7|95487.2|23
1653432680000|2022-05-24 22:51:20|95658.8|95503.7|95666.3|95501.2|95677.9|95508.4|95653.6|95490.3|22
1653432690000|2022-05-24 22:51:30|95668.5|95498.9|95660.6|95517.2|95683.3|95518.4|95654.7|95484.4|17
1653432700000|2022-05-24 22:51:40|95664.6|95511.7|95667.8|95509.9|95674.4|95520.4|95656.2|95503.8|26
1653432710000|2022-05-24 22:51:50|95664.5|95514.5|95661.3|95517.3|95664.8|95521.5|95658|95514.5|15
1653432720000|2022-05-24 22:52:00|95663.8|95515.1|95614.6|95564.6|95682.9|95564.6|95613.5|95496.5|23
1653432730000|2022-05-24 22:52:10|95614.2|95564.2|95678|95501.1|95685.9|95564.4|95612.5|95493.7|20
1653432740000|2022-05-24 22:52:20|95670.6|95508.3|95677.6|95503|95681.8|95524.7|95656.7|95499|7
1653432750000|2022-05-24 22:52:30|95688.7|95492.7|95614.1|95564.1|95688.7|95564.1|95614.1|95492.7|12
1653432760000|2022-05-24 22:52:40|95614|95564|95614.1|95564.1|95615.4|95565.4|95613.5|95563.5|9
1653432770000|2022-05-24 22:52:50|95652.6|95527.3|95618.8|95568.8|95652.6|95570.2|95616.4|95527.3|24
1653432780000|2022-05-24 22:53:00|95618.9|95568.9|95658|95530.1|95658|95569.3|95617.9|95530.1|16
1653432790000|2022-05-24 22:53:10|95657.6|95530.7|95617.1|95567.1|95657.9|95567.1|95613.9|95530.2|5
1653432800000|2022-05-24 22:53:20|95617.3|95567.3|95604.4|95554.4|95684.3|95570.4|95603|95484.3|40
1653432810000|2022-05-24 22:53:30|95604.1|95554.1|95603.6|95553.6|95604.8|95554.8|95600.1|95550.1|18
1653432820000|2022-05-24 22:53:40|95603.1|95553.1|95604.2|95554.2|95604.2|95554.2|95602.8|95552.8|5
1653432830000|2022-05-24 22:53:50|95603.6|95553.6|95666|95492.3|95667.5|95553.6|95600.7|95490|13
1653432840000|2022-05-24 22:54:00|95670.2|95489|95666.7|95499.9|95683.3|95565.9|95608.4|95482.7|30
1653432850000|2022-05-24 22:54:10|95667.2|95499.5|95650|95517.2|95682.5|95518.1|95649.6|95482.5|15
1653432860000|2022-05-24 22:54:20|95608.5|95558.5|95661.7|95511.9|95682.7|95570.8|95597.3|95490|37
1653432870000|2022-05-24 22:54:30|95658.9|95513.1|95657|95518.3|95687.2|95518.3|95656.9|95488.8|28
1653432880000|2022-05-24 22:54:40|95661.9|95513.1|95670.3|95505.9|95679.7|95515.2|95661.7|95496.1|12
1653432890000|2022-05-24 22:54:50|95669.4|95507.1|95684.3|95484.3|95684.3|95507.1|95662.5|95484.3|14
1653432900000|2022-05-24 22:55:00|95682.7|95488.5|95610.3|95560.3|95684.9|95560.3|95610.3|95484.9|6
1653432910000|2022-05-24 22:55:10|95601.9|95551.9|95612.6|95562.6|95613.5|95563.5|95601.9|95551.9|13
1653432920000|2022-05-24 22:55:20|95612|95562|95605.9|95555.9|95652.5|95563.7|95604.5|95505.7|23
1653432930000|2022-05-24 22:55:30|95605.1|95555.1|95605.4|95555.4|95642.3|95555.7|95604.6|95515.6|14
1653432940000|2022-05-24 22:55:40|95605.7|95555.7|95661.7|95530.4|95692.5|95555.7|95605.7|95514.4|12
1653432950000|2022-05-24 22:55:50|95677.1|95529.6|95652.5|95527.2|95677.1|95565|95611.7|95525|15
1653432960000|2022-05-24 22:56:00|95612.8|95562.8|95654|95526.1|95675.5|95564.7|95610.6|95521.5|36
1653432970000|2022-05-24 22:56:10|95653.6|95527.5|95665.8|95488|95668.5|95527.5|95650.3|95484.9|26
1653432980000|2022-05-24 22:56:20|95667.6|95485.3|95655.7|95519.7|95672.8|95523.9|95632.2|95468.3|42
1653432990000|2022-05-24 22:56:30|95666.8|95469.8|95654.6|95482.4|95666.8|95494.9|95642.1|95469.8|10
1653433000000|2022-05-24 22:56:40|95664.3|95472.5|95649.2|95516|95664.3|95551|95601|95472.4|10
1653433010000|2022-05-24 22:56:50|95648.7|95510.4|95663.9|95470.2|95672.7|95510.5|95648.7|95466.8|12
1653433020000|2022-05-24 22:57:00|95666.4|95466.4|95660.6|95480|95666.4|95560.3|95605.8|95466.4|26
1653433030000|2022-05-24 22:57:10|95667.7|95473.6|95657.4|95476.9|95667.7|95515|95636.7|95472.8|37
1653433040000|2022-05-24 22:57:20|95653.2|95481.3|95647.5|95496.7|95660.3|95497.9|95646.8|95474.7|25
1653433050000|2022-05-24 22:57:30|95645.7|95498.6|95645.9|95494.1|95650.5|95541|95590.2|95493.6|13
1653433060000|2022-05-24 22:57:40|95645.4|95484.9|95643.3|95493|95654.4|95497.2|95639.2|95484.9|13
1653433070000|2022-05-24 22:57:50|95643.8|95493.4|95645.6|95497.2|95657.6|95546.9|95593.8|95482.2|32
1653433080000|2022-05-24 22:58:00|95646|95496.6|95662.3|95479|95665|95502.1|95640.8|95475.4|35
1653433090000|2022-05-24 22:58:10|95662.2|95478.9|95666.8|95475.7|95669.2|95495.7|95647.1|95472.9|6
1653433100000|2022-05-24 22:58:20|95670.2|95471.4|95593.1|95543.1|95670.2|95543.1|95592.7|95471.4|18
1653433110000|2022-05-24 22:58:30|95593.8|95543.8|95594|95544|95594.6|95544.6|95593.4|95543.4|10
1653433120000|2022-05-24 22:58:40|95597.5|95547.5|95593.3|95543.3|95597.5|95547.5|95592.8|95542.8|18
1653433130000|2022-05-24 22:58:50|95592.9|95542.9|95597.2|95547.2|95597.5|95547.5|95592.3|95542.3|27
1653433140000|2022-05-24 22:59:00|95596.9|95546.9|95597.6|95547.6|95598.2|95548.2|95596.9|95546.9|16
1653433150000|2022-05-24 22:59:10|95597.9|95547.9|95596.3|95546.3|95640.3|95548.6|95593.5|95508.4|18
1653433160000|2022-05-24 22:59:20|95596.6|95546.6|95659|95488|95664.3|95549.9|95596.4|95482.9|36
1653433170000|2022-05-24 22:59:30|95659.3|95488.3|95655.8|95492|95664.4|95502.8|95645.2|95483|25
1653433180000|2022-05-24 22:59:40|95655.5|95491.8|95659.4|95490.4|95659.4|95502.6|95648.1|95490.4|17
1653433190000|2022-05-24 22:59:50|95653.6|95497.2|95647.6|95502.1|95653.6|95510.6|95638.1|95493.7|34
1653433200000|2022-05-24 23:00:00|95646.8|95502.5|95659.4|95528.9|95669.7|95554.3|95598.5|95468.8|59
1653433210000|2022-05-24 23:00:10|95660.4|95529.3|95646.8|95499.8|95678.2|95565.1|95610.1|95499.8|52
1653433220000|2022-05-24 23:00:20|95649|95497|95612.7|95562.7|95658.8|95563|95611.9|95488.1|36
1653433230000|2022-05-24 23:00:30|95611.6|95561.6|95658.9|95492.6|95659.5|95561.6|95611.2|95492.3|35
1653433240000|2022-05-24 23:00:40|95601.9|95551.9|95599.6|95549.6|95603.3|95553.3|95598.2|95548.2|26
1653433250000|2022-05-24 23:00:50|95599|95549|95599|95549|95601.5|95551.5|95597|95547|33
1653433260000|2022-05-24 23:01:00|95599.1|95549.1|95652.9|95514.6|95682.8|95561.5|95599.1|95480.2|49
1653433270000|2022-05-24 23:01:10|95651.6|95515.7|95676.4|95500.7|95676.4|95579.5|95625|95500.7|28
1653433280000|2022-05-24 23:01:20|95661|95514.6|95667.8|95509.3|95670.3|95572.3|95598.4|95506.8|25
1653433290000|2022-05-24 23:01:30|95661.8|95516.3|95669|95538.5|95683.7|95577.6|95627.6|95503.7|32
1653433300000|2022-05-24 23:01:40|95669.2|95538.4|95613.4|95563.4|95670.7|95567.5|95613.4|95515.6|13
1653433310000|2022-05-24 23:01:50|95614.4|95564.4|95669.1|95540.9|95672.4|95579.7|95614.4|95539.8|31
1653433320000|2022-05-24 23:02:00|95627.6|95577.6|95625.1|95575.1|95676.1|95577.6|95614.1|95538.8|24
1653433330000|2022-05-24 23:02:10|95626.1|95576.1|95670.3|95542.7|95670.3|95580.6|95625.4|95542|35
1653433340000|2022-05-24 23:02:20|95671.2|95544.1|95613|95563|95671.2|95564.6|95611.5|95544.1|27
1653433350000|2022-05-24 23:02:30|95610.9|95560.9|95618.7|95568.7|95619.2|95569.2|95610.3|95560.3|28
1653433360000|2022-05-24 23:02:40|95618|95568|95616.9|95566.9|95621.8|95571.8|95616.8|95566.8|23
1653433370000|2022-05-24 23:02:50|95617|95567|95614.2|95564.2|95617|95567|95614|95564|31
1653433380000|2022-05-24 23:03:00|95614|95564|95613.6|95563.6|95615.4|95565.4|95611.9|95561.9|32
1653433390000|2022-05-24 23:03:10|95613.4|95563.4|95613.7|95563.7|95614.2|95564.2|95613.3|95563.3|14
1653433400000|2022-05-24 23:03:20|95613.6|95563.6|95615.4|95565.4|95616.1|95566.1|95613.2|95563.2|12
1653433410000|2022-05-24 23:03:30|95615.1|95565.1|95612.3|95562.3|95615.1|95565.1|95611.4|95561.4|17
1653433420000|2022-05-24 23:03:40|95612.4|95562.4|95611.6|95561.6|95612.8|95562.8|95611.6|95561.6|15
1653433430000|2022-05-24 23:03:50|95612|95562|95616.8|95566.8|95616.8|95566.8|95611.7|95561.7|12
1653433440000|2022-05-24 23:04:00|95615.8|95565.8|95627|95577|95685.2|95578.6|95612|95544.4|37
1653433450000|2022-05-24 23:04:10|95626.5|95576.5|95619.1|95569.1|95627.4|95577.4|95619.1|95569.1|30
1653433460000|2022-05-24 23:04:20|95619|95569|95623.1|95573.1|95624.4|95574.4|95619|95569|31
1653433470000|2022-05-24 23:04:30|95622.7|95572.7|95618.9|95568.9|95623.5|95573.5|95618.9|95568.9|20
1653433480000|2022-05-24 23:04:40|95618.8|95568.8|95623.7|95573.7|95624.6|95574.6|95618.8|95568.8|24
1653433490000|2022-05-24 23:04:50|95622.6|95572.6|95618.6|95568.6|95622.6|95572.6|95618.6|95568.6|47
1653433500000|2022-05-24 23:05:00|95619.2|95569.2|95621.4|95571.4|95623.6|95573.6|95618.4|95568.4|67
1653433510000|2022-05-24 23:05:10|95621.2|95571.2|95619.9|95569.9|95622.5|95572.5|95616.2|95566.2|33
1653433520000|2022-05-24 23:05:20|95620.2|95570.2|95618.6|95568.6|95620.6|95570.6|95617.5|95567.5|45
1653433530000|2022-05-24 23:05:30|95618.9|95568.9|95616|95566|95619.2|95569.2|95615.5|95565.5|52
1653433540000|2022-05-24 23:05:40|95616.3|95566.3|95618.9|95568.9|95663.4|95569|95615.6|95521.7|43
1653433550000|2022-05-24 23:05:50|95618|95568|95613.9|95563.9|95619.3|95569.3|95612.6|95562.6|45
1653433560000|2022-05-24 23:06:00|95616.5|95566.5|95611.8|95561.8|95668.9|95574.4|95608.2|95503.9|62
1653433570000|2022-05-24 23:06:10|95611.6|95561.6|95608.9|95558.9|95612.5|95562.5|95607.5|95557.5|40
1653433580000|2022-05-24 23:06:20|95609.6|95559.6|95609.2|95559.2|95611.4|95561.4|95608.8|95558.8|21
1653433590000|2022-05-24 23:06:30|95609.1|95559.1|95611.4|95561.4|95611.5|95561.5|95608.9|95558.9|12
1653433600000|2022-05-24 23:06:40|95611.6|95561.6|95608.7|95558.7|95611.6|95561.6|95606.4|95556.4|27
1653433610000|2022-05-24 23:06:50|95608.4|95558.4|95610.3|95560.3|95611.8|95561.8|95608.4|95558.4|27
1653433620000|2022-05-24 23:07:00|95610.9|95560.9|95607.8|95557.8|95611.5|95561.5|95606.4|95556.4|27
1653433630000|2022-05-24 23:07:10|95607.9|95557.9|95611.9|95561.9|95614.5|95564.5|95607.3|95557.3|34
1653433640000|2022-05-24 23:07:20|95611.6|95561.6|95656.5|95510.1|95671.8|95562.9|95608.1|95501.1|27
1653433650000|2022-05-24 23:07:30|95656.6|95511|95673.1|95495.7|95673.1|95518.8|95649.9|95495.7|26
1653433660000|2022-05-24 23:07:40|95659.6|95512.2|95653.4|95509.7|95665.2|95517.3|95647.6|95505.7|37
1653433670000|2022-05-24 23:07:50|95652.9|95509.4|95608.4|95558.4|95656.9|95563|95608.4|95507.5|37
1653433680000|2022-05-24 23:08:00|95608.5|95558.5|95606|95556|95610.8|95560.8|95606|95556|27
1653433690000|2022-05-24 23:08:10|95606.1|95556.1|95607|95557|95608.6|95558.6|95605|95555|17
1653433700000|2022-05-24 23:08:20|95607.2|95557.2|95606.3|95556.3|95607.2|95557.2|95606.2|95556.2|17
1653433710000|2022-05-24 23:08:30|95606.2|95556.2|95663|95495.4|95664|95560.1|95603.2|95495.4|41
1653433720000|2022-05-24 23:08:40|95665.6|95493.8|95649.4|95511.5|95670|95558.3|95606.4|95488.5|48
1653433730000|2022-05-24 23:08:50|95649.3|95511.7|95649.6|95510.6|95654|95514.6|95644.7|95506.5|28
1653433740000|2022-05-24 23:09:00|95649.4|95510.9|95602.2|95552.2|95651.4|95552.2|95601.9|95510.3|14
1653433750000|2022-05-24 23:09:10|95602.1|95552.1|95603.1|95553.1|95606.9|95556.9|95599.6|95549.6|37
1653433760000|2022-05-24 23:09:20|95604.4|95554.4|95674.8|95504.1|95674.8|95565.7|95601.9|95504.1|35
1653433770000|2022-05-24 23:09:30|95672.4|95508.7|95653|95523.5|95675.8|95565.3|95614.8|95503.3|26
1653433780000|2022-05-24 23:09:40|95664.3|95511.4|95607.3|95557.3|95665.5|95559.1|95607.2|95510.9|33
1653433790000|2022-05-24 23:09:50|95607.2|95557.2|95653.7|95514.7|95653.7|95560.7|95607|95514.7|20
1653433800000|2022-05-24 23:10:00|95609.1|95559.1|95605.9|95555.9|95655|95559.9|95605.9|95510.9|31
1653433810000|2022-05-24 23:10:10|95605.7|95555.7|95613.6|95563.6|95648.2|95563.6|95605.6|95515.3|27
1653433820000|2022-05-24 23:10:20|95612.6|95562.6|95613.2|95563.2|95613.4|95563.4|95610.4|95560.4|32
1653433830000|2022-05-24 23:10:30|95613.1|95563.1|95605.7|95555.7|95613.6|95563.6|95605.7|95555.7|31
1653433840000|2022-05-24 23:10:40|95605.2|95555.2|95608.1|95558.1|95608.6|95558.6|95605.2|95555.2|25
1653433850000|2022-05-24 23:10:50|95607.7|95557.7|95605.1|95555.1|95608.1|95558.1|95605.1|95555.1|16
1653433860000|2022-05-24 23:11:00|95605.3|95555.3|95608.1|95558.1|95611.9|95561.9|95604.6|95554.6|29
1653433870000|2022-05-24 23:11:10|95607.9|95557.9|95610.9|95560.9|95610.9|95560.9|95607.4|95557.4|25
1653433880000|2022-05-24 23:11:20|95610.7|95560.7|95606.5|95556.5|95611.2|95561.2|95606.5|95556.5|24
1653433890000|2022-05-24 23:11:30|95606|95556|95642.7|95509.2|95661.3|95558.7|95598.2|95489|40
1653433900000|2022-05-24 23:11:40|95638.6|95513.6|95604.7|95554.7|95653.6|95559|95600.8|95502.3|66
1653433910000|2022-05-24 23:11:50|95605|95555|95646.2|95511.5|95648|95556.3|95603.9|95511.5|53
1653433920000|2022-05-24 23:12:00|95644.6|95512.4|95649.6|95517.5|95651.6|95559.3|95607.8|95512.4|23
1653433930000|2022-05-24 23:12:10|95653.2|95513.5|95657.5|95519.5|95669.3|95569.4|95609.8|95509.6|55
1653433940000|2022-05-24 23:12:20|95662.7|95513.2|95658.3|95514.5|95663|95562|95612|95512.1|27
1653433950000|2022-05-24 23:12:30|95658.5|95514.7|95653.5|95521.9|95658.5|95563.4|95609.6|95514.4|39
1653433960000|2022-05-24 23:12:40|95655|95520|95651.6|95522.7|95656.4|95564.3|95612.5|95516.9|42
1653433970000|2022-05-24 23:12:50|95654.2|95519.5|95614.5|95564.5|95660.7|95566|95612.5|95513.8|44
1653433980000|2022-05-24 23:13:00|95613.7|95563.7|95614.8|95564.8|95616.1|95566.1|95611|95561|38
1653433990000|2022-05-24 23:13:10|95615|95565|95664.5|95521.8|95670.4|95569|95611.4|95517.4|44
1653434000000|2022-05-24 23:13:20|95669.4|95517.2|95666.6|95522.9|95680.4|95571.6|95621.6|95508|35
1653434010000|2022-05-24 23:13:30|95662.5|95527.4|95662.5|95527.5|95668.9|95529.5|95659.9|95520.2|27
1653434020000|2022-05-24 23:13:40|95660.3|95528.7|95672.3|95525.2|95676.8|95574.3|95619.1|95521.8|40
1653434030000|2022-05-24 23:13:50|95680.1|95514.5|95671.6|95524.2|95680.9|95573.8|95623.8|95513|38
1653434040000|2022-05-24 23:14:00|95665.9|95531|95657.3|95527.7|95665.9|95572.5|95617.5|95525.6|44
1653434050000|2022-05-24 23:14:10|95657.1|95527.2|95658|95530.7|95663.5|95571.4|95614.8|95518.8|66
1653434060000|2022-05-24 23:14:20|95656.5|95530.5|95662.4|95523.1|95666.2|95569.4|95617.4|95519|40
1653434070000|2022-05-24 23:14:30|95662.9|95529.3|95656.3|95526.3|95664.5|95568.3|95615.5|95523.2|24
1653434080000|2022-05-24 23:14:40|95657.7|95524.7|95652.3|95525.9|95675.2|95570.2|95610.5|95500.7|43
1653434090000|2022-05-24 23:14:50|95659.4|95518.2|95656.6|95517.3|95667.7|95563.4|95612.5|95507.7|33
1653434100000|2022-05-24 23:15:00|95651.6|95523.3|95611|95561|95657.1|95563.9|95608.2|95517.1|53
1653434110000|2022-05-24 23:15:10|95611.2|95561.2|95610.1|95560.1|95611.3|95561.3|95607.9|95557.9|41
1653434120000|2022-05-24 23:15:20|95610.9|95560.9|95610.3|95560.3|95611.5|95561.5|95610|95560|32
1653434130000|2022-05-24 23:15:30|95610.9|95560.9|95607.1|95557.1|95610.9|95560.9|95607|95557|24
1653434140000|2022-05-24 23:15:40|95607.3|95557.3|95610.7|95560.7|95612.4|95562.4|95607.3|95557.3|42
1653434150000|2022-05-24 23:15:50|95610.8|95560.8|95610.9|95560.9|95612.1|95562.1|95610.2|95560.2|27
1653434160000|2022-05-24 23:16:00|95610.4|95560.4|95609.1|95559.1|95611.5|95561.5|95606.6|95556.6|43
1653434170000|2022-05-24 23:16:10|95609.7|95559.7|95603.9|95553.9|95612.1|95562.1|95603|95553|48
1653434180000|2022-05-24 23:16:20|95604.5|95554.5|95607.4|95557.4|95608.5|95558.5|95603.1|95553.1|40
1653434190000|2022-05-24 23:16:30|95608.6|95558.6|95606.3|95556.3|95609|95559|95606.3|95556.3|36
1653434200000|2022-05-24 23:16:40|95606.4|95556.4|95608.7|95558.7|95609.3|95559.3|95606.4|95556.4|48
1653434210000|2022-05-24 23:16:50|95609|95559|95611.2|95561.2|95612.6|95562.6|95608.3|95558.3|38
1653434220000|2022-05-24 23:17:00|95610.9|95560.9|95611.3|95561.3|95613.1|95563.1|95610.9|95560.9|29
1653434230000|2022-05-24 23:17:10|95611.6|95561.6|95615.1|95565.1|95615.3|95565.3|95611.3|95561.3|32
1653434240000|2022-05-24 23:17:20|95615.2|95565.2|95616|95566|95616|95566|95614.7|95564.7|25
1653434250000|2022-05-24 23:17:30|95616.6|95566.6|95616.1|95566.1|95617.7|95567.7|95615.5|95565.5|27
1653434260000|2022-05-24 23:17:40|95615.9|95565.9|95615.4|95565.4|95616.3|95566.3|95612.8|95562.8|38
1653434270000|2022-05-24 23:17:50|95615.1|95565.1|95609.7|95559.7|95615.1|95565.1|95609.1|95559.1|41
1653434280000|2022-05-24 23:18:00|95610|95560|95610.6|95560.6|95646.9|95560.6|95608.9|95521.5|25
1653434290000|2022-05-24 23:18:10|95610.3|95560.3|95610.6|95560.6|95612.4|95562.4|95609.1|95559.1|26
1653434300000|2022-05-24 23:18:20|95610.7|95560.7|95609.5|95559.5|95611.3|95561.3|95609.5|95559.5|17
1653434310000|2022-05-24 23:18:30|95609.7|95559.7|95611.3|95561.3|95614|95564|95609.5|95559.5|40
1653434320000|2022-05-24 23:18:40|95611.1|95561.1|95605.9|95555.9|95611.1|95561.1|95604.3|95554.3|42
1653434330000|2022-05-24 23:18:50|95606.1|95556.1|95603.1|95553.1|95606.1|95556.1|95602.8|95552.8|44
1653434340000|2022-05-24 23:19:00|95603.2|95553.2|95603.3|95553.3|95603.9|95553.9|95602.8|95552.8|22
1653434350000|2022-05-24 23:19:10|95603.2|95553.2|95600|95550|95605.2|95555.2|95599.5|95549.5|39
1653434360000|2022-05-24 23:19:20|95600.4|95550.4|95598.8|95548.8|95601.8|95551.8|95598.8|95548.8|26
1653434370000|2022-05-24 23:19:30|95598.6|95548.6|95598.6|95548.6|95601.2|95551.2|95597.9|95547.9|22
1653434380000|2022-05-24 23:19:40|95598.5|95548.5|95597.3|95547.3|95601.1|95551.1|95597|95547|42
1653434390000|2022-05-24 23:19:50|95597.2|95547.2|95597|95547|95597.6|95547.6|95596.3|95546.3|43
1653434400000|2022-05-24 23:20:00|95597.2|95547.2|95603.6|95553.6|95607.5|95557.5|95596|95546|45
1653434410000|2022-05-24 23:20:10|95603.3|95553.3|95602.3|95552.3|95603.3|95553.3|95601.8|95551.8|27
1653434420000|2022-05-24 23:20:20|95602.4|95552.4|95602.1|95552.1|95602.7|95552.7|95601.5|95551.5|20
1653434430000|2022-05-24 23:20:30|95602.2|95552.2|95599.9|95549.9|95603.6|95553.6|95598.5|95548.5|39
1653434440000|2022-05-24 23:20:40|95600|95550|95599|95549|95600|95550|95598.7|95548.7|28
1653434450000|2022-05-24 23:20:50|95599.7|95549.7|95600.4|95550.4|95602.2|95552.2|95599.7|95549.7|26
1653434460000|2022-05-24 23:21:00|95600.5|95550.5|95598.4|95548.4|95601.2|95551.2|95595.5|95545.5|18
1653434470000|2022-05-24 23:21:10|95598.6|95548.6|95600.7|95550.7|95603.8|95553.8|95597.7|95547.7|23
1653434480000|2022-05-24 23:21:20|95600.4|95550.4|95597.6|95547.6|95600.9|95550.9|95596.1|95546.1|17
1653434490000|2022-05-24 23:21:30|95597.7|95547.7|95604.2|95554.2|95604.7|95554.7|95597.4|95547.4|17
1653434500000|2022-05-24 23:21:40|95603|95553|95600.3|95550.3|95603.5|95553.5|95598.8|95548.8|31
1653434510000|2022-05-24 23:21:50|95600.2|95550.2|95594.9|95544.9|95601.5|95551.5|95594.9|95544.9|31
1653434520000|2022-05-24 23:22:00|95595.6|95545.6|95601.3|95551.3|95602.7|95552.7|95595|95545|46
1653434530000|2022-05-24 23:22:10|95601.7|95551.7|95599.2|95549.2|95638.9|95551.7|95598.8|95513.2|27
1653434540000|2022-05-24 23:22:20|95598.9|95548.9|95600.8|95550.8|95601.4|95551.4|95598|95548|24
1653434550000|2022-05-24 23:22:30|95600.9|95550.9|95601.7|95551.7|95604.3|95554.3|95600.6|95550.6|29
1653434560000|2022-05-24 23:22:40|95601.9|95551.9|95601.3|95551.3|95603.6|95553.6|95601.2|95551.2|23
1653434570000|2022-05-24 23:22:50|95601.4|95551.4|95604.5|95554.5|95644.9|95556.5|95597.6|95514.1|40
1653434580000|2022-05-24 23:23:00|95604.7|95554.7|95604.8|95554.8|95643.2|95555.2|95602.8|95516.2|31
1653434590000|2022-05-24 23:23:10|95605.4|95555.4|95604.8|95554.8|95606|95556|95602.8|95552.8|42
1653434600000|2022-05-24 23:23:20|95604.7|95554.7|95603.9|95553.9|95605.1|95555.1|95602.5|95552.5|38
1653434610000|2022-05-24 23:23:30|95603.8|95553.8|95602.9|95552.9|95604.2|95554.2|95601.4|95551.4|34
1653434620000|2022-05-24 23:23:40|95601|95551|95606|95556|95606|95556|95600.8|95550.8|39
1653434630000|2022-05-24 23:23:50|95606.5|95556.5|95606.3|95556.3|95607.6|95557.6|95600.3|95550.3|38
1653434640000|2022-05-24 23:24:00|95606.4|95556.4|95606.2|95556.2|95607.1|95557.1|95605.4|95555.4|19
1653434650000|2022-05-24 23:24:10|95606|95556|95614.3|95564.3|95614.3|95564.3|95603.8|95553.8|44
1653434660000|2022-05-24 23:24:20|95614|95564|95608.4|95558.4|95614.6|95564.6|95606.9|95556.9|40
1653434670000|2022-05-24 23:24:30|95608.6|95558.6|95608.3|95558.3|95610.4|95560.4|95605.4|95555.4|51
1653434680000|2022-05-24 23:24:40|95606.3|95556.3|95603.6|95553.6|95610.1|95560.1|95602.5|95552.5|46
1653434690000|2022-05-24 23:24:50|95602.4|95552.4|95604.4|95554.4|95605.7|95555.7|95602.4|95552.4|43
1653434700000|2022-05-24 23:25:00|95604.5|95554.5|95606.5|95556.5|95611.6|95561.6|95602.4|95552.4|52
1653434710000|2022-05-24 23:25:10|95606.3|95556.3|95607.7|95557.7|95607.9|95557.9|95605.2|95555.2|35
1653434720000|2022-05-24 23:25:20|95607.1|95557.1|95607.3|95557.3|95608.2|95558.2|95606.3|95556.3|36
1653434730000|2022-05-24 23:25:30|95606.9|95556.9|95608.2|95558.2|95609.3|95559.3|95605.6|95555.6|40
1653434740000|2022-05-24 23:25:40|95607.8|95557.8|95606.4|95556.4|95607.8|95557.8|95605.7|95555.7|31
1653434750000|2022-05-24 23:25:50|95606.6|95556.6|95605.9|95555.9|95606.6|95556.6|95604.4|95554.4|34
1653434760000|2022-05-24 23:26:00|95610.6|95560.6|95607.3|95557.3|95610.6|95560.6|95605|95555|43
1653434770000|2022-05-24 23:26:10|95606.7|95556.7|95606.6|95556.6|95608.9|95558.9|95605.3|95555.3|40
1653434780000|2022-05-24 23:26:20|95606.9|95556.9|95608.7|95558.7|95610.7|95560.7|95605.4|95555.4|36
1653434790000|2022-05-24 23:26:30|95609.1|95559.1|95608|95558|95609.1|95559.1|95607.5|95557.5|30
1653434800000|2022-05-24 23:26:40|95607.7|95557.7|95608.7|95558.7|95610|95560|95607.7|95557.7|23
1653434810000|2022-05-24 23:26:50|95608.5|95558.5|95611.8|95561.8|95611.8|95561.8|95605.1|95555.1|32
1653434820000|2022-05-24 23:27:00|95612.1|95562.1|95611.6|95561.6|95616.3|95566.3|95610.3|95560.3|46
1653434830000|2022-05-24 23:27:10|95611.4|95561.4|95613.2|95563.2|95614.1|95564.1|95611.1|95561.1|36
1653434840000|2022-05-24 23:27:20|95613.5|95563.5|95614.6|95564.6|95615|95565|95612.2|95562.2|25
1653434850000|2022-05-24 23:27:30|95616.2|95566.2|95623.2|95573.2|95625.9|95575.9|95615.1|95565.1|51
1653434860000|2022-05-24 23:27:40|95623.3|95573.3|95621.9|95571.9|95625.5|95575.5|95621|95571|41
1653434870000|2022-05-24 23:27:50|95622.2|95572.2|95621.8|95571.8|95622.8|95572.8|95621.2|95571.2|30
1653434880000|2022-05-24 23:28:00|95621.6|95571.6|95623.8|95573.8|95625.2|95575.2|95621|95571|32
1653434890000|2022-05-24 23:28:10|95623.7|95573.7|95622|95572|95624|95574|95621.1|95571.1|30
1653434900000|2022-05-24 23:28:20|95624.3|95574.3|95622.4|95572.4|95624.3|95574.3|95622.3|95572.3|31
1653434910000|2022-05-24 23:28:30|95622.3|95572.3|95620.9|95570.9|95623.1|95573.1|95619.9|95569.9|20
1653434920000|2022-05-24 23:28:40|95620.8|95570.8|95627.5|95577.5|95631.7|95581.7|95620.8|95570.8|50
1653434930000|2022-05-24 23:28:50|95627|95577|95626.7|95576.7|95628.4|95578.4|95626.6|95576.6|37
1653434940000|2022-05-24 23:29:00|95627|95577|95627.5|95577.5|95627.8|95577.8|95624.4|95574.4|33
1653434950000|2022-05-24 23:29:10|95627.7|95577.7|95625.1|95575.1|95627.7|95577.7|95624.8|95574.8|33
1653434960000|2022-05-24 23:29:20|95625.3|95575.3|95624.7|95574.7|95625.9|95575.9|95623.6|95573.6|28
1653434970000|2022-05-24 23:29:30|95624.5|95574.5|95625.8|95575.8|95628.4|95578.4|95623|95573|31
1653434980000|2022-05-24 23:29:40|95625.5|95575.5|95624.7|95574.7|95625.7|95575.7|95624.7|95574.7|14
1653434990000|2022-05-24 23:29:50|95625|95575|95624.7|95574.7|95625.1|95575.1|95624.7|95574.7|4
1653435000000|2022-05-24 23:30:00|95624.8|95574.8|95623.9|95573.9|95624.8|95574.8|95621.8|95571.8|17
1653435010000|2022-05-24 23:30:10|95624.9|95574.9|95616.8|95566.8|95658.1|95575.2|95616.6|95526.6|36
1653435020000|2022-05-24 23:30:20|95616.9|95566.9|95616|95566|95617.5|95567.5|95616|95566|31
1653435030000|2022-05-24 23:30:30|95616.7|95566.7|95616.6|95566.6|95617|95567|95615.7|95565.7|24
1653435040000|2022-05-24 23:30:40|95616.9|95566.9|95617|95567|95620.6|95570.6|95615.7|95565.7|27
1653435050000|2022-05-24 23:30:50|95617.5|95567.5|95616.8|95566.8|95617.8|95567.8|95615.8|95565.8|16
1653435060000|2022-05-24 23:31:00|95616.5|95566.5|95615.9|95565.9|95617.7|95567.7|95615.4|95565.4|32
1653435070000|2022-05-24 23:31:10|95617.6|95567.6|95615.5|95565.5|95619.1|95569.1|95614.1|95564.1|28
1653435080000|2022-05-24 23:31:20|95615.4|95565.4|95614.8|95564.8|95616.9|95566.9|95614.3|95564.3|25
1653435090000|2022-05-24 23:31:30|95615.3|95565.3|95618.2|95568.2|95619.5|95569.5|95614.5|95564.5|29
1653435100000|2022-05-24 23:31:40|95618.1|95568.1|95613.5|95563.5|95618.1|95568.1|95612.7|95562.7|28
1653435110000|2022-05-24 23:31:50|95614.3|95564.3|95616.6|95566.6|95619.2|95569.2|95613.3|95563.3|34
1653435120000|2022-05-24 23:32:00|95616.8|95566.8|95614.2|95564.2|95616.8|95566.8|95612.3|95562.3|23
1653435130000|2022-05-24 23:32:10|95614.6|95564.6|95619.6|95569.6|95623.5|95573.5|95613.8|95563.8|40
1653435140000|2022-05-24 23:32:20|95619|95569|95620|95570|95620.9|95570.9|95618.6|95568.6|30
1653435150000|2022-05-24 23:32:30|95620.1|95570.1|95619.8|95569.8|95620.1|95570.1|95618.6|95568.6|22
1653435160000|2022-05-24 23:32:40|95619.6|95569.6|95616.7|95566.7|95619.6|95569.6|95615.5|95565.5|21
1653435170000|2022-05-24 23:32:50|95616.3|95566.3|95616.5|95566.5|95618.8|95568.8|95615.1|95565.1|36
1653435180000|2022-05-24 23:33:00|95616.7|95566.7|95657.9|95524.7|95663.1|95568.9|95615|95519.2|47
1653435190000|2022-05-24 23:33:10|95655.8|95529.6|95615.9|95565.9|95657.4|95567.4|95615.1|95529.6|32
1653435200000|2022-05-24 23:33:20|95615.8|95565.8|95616|95566|95616.4|95566.4|95615.3|95565.3|23
1653435210000|2022-05-24 23:33:30|95615.8|95565.8|95616.7|95566.7|95617.6|95567.6|95615.8|95565.8|25
1653435220000|2022-05-24 23:33:40|95616.5|95566.5|95616.9|95566.9|95618.7|95568.7|95614.7|95564.7|25
1653435230000|2022-05-24 23:33:50|95617.2|95567.2|95615|95565|95620.8|95570.8|95614.2|95564.2|38
1653435240000|2022-05-24 23:34:00|95617.4|95567.4|95612.7|95562.7|95617.4|95567.4|95612.2|95562.2|37
1653435250000|2022-05-24 23:34:10|95612.8|95562.8|95609.4|95559.4|95614.4|95564.4|95609|95559|43
1653435260000|2022-05-24 23:34:20|95610.7|95560.7|95610.2|95560.2|95610.8|95560.8|95609.1|95559.1|21
1653435270000|2022-05-24 23:34:30|95610.1|95560.1|95610.5|95560.5|95612.4|95562.4|95609.4|95559.4|26
1653435280000|2022-05-24 23:34:40|95611.8|95561.8|95610.1|95560.1|95611.8|95561.8|95609.8|95559.8|16
1653435290000|2022-05-24 23:34:50|95610.5|95560.5|95613.8|95563.8|95617.7|95567.7|95610.5|95560.5|35
1653435300000|2022-05-24 23:35:00|95613.5|95563.5|95611.9|95561.9|95615.5|95565.5|95610.8|95560.8|50
1653435310000|2022-05-24 23:35:10|95611.2|95561.2|95615.2|95565.2|95616.5|95566.5|95611.2|95561.2|31
1653435320000|2022-05-24 23:35:20|95615.1|95565.1|95614.5|95564.5|95615.1|95565.1|95613.9|95563.9|15
1653435330000|2022-05-24 23:35:30|95614.8|95564.8|95614.7|95564.7|95615.8|95565.8|95614.1|95564.1|23
1653435340000|2022-05-24 23:35:40|95614.9|95564.9|95616.1|95566.1|95620|95570|95614.9|95564.9|35
1653435350000|2022-05-24 23:35:50|95616.2|95566.2|95616.4|95566.4|95617.7|95567.7|95616.2|95566.2|22
1653435360000|2022-05-24 23:36:00|95616.8|95566.8|95615.2|95565.2|95616.8|95566.8|95614.7|95564.7|22
1653435370000|2022-05-24 23:36:10|95615.3|95565.3|95619.7|95569.7|95624.2|95574.2|95615.3|95565.3|35
1653435380000|2022-05-24 23:36:20|95620|95570|95621.3|95571.3|95622.7|95572.7|95619.8|95569.8|25
1653435390000|2022-05-24 23:36:30|95621.2|95571.2|95620.8|95570.8|95622.2|95572.2|95620.8|95570.8|33
1653435400000|2022-05-24 23:36:40|95620.6|95570.6|95621.3|95571.3|95622.7|95572.7|95620.5|95570.5|29
1653435410000|2022-05-24 23:36:50|95621.6|95571.6|95621.7|95571.7|95623.2|95573.2|95620.3|95570.3|21
1653435420000|2022-05-24 23:37:00|95622.6|95572.6|95620.9|95570.9|95623|95573|95620.7|95570.7|27
1653435430000|2022-05-24 23:37:10|95621|95571|95621|95571|95625.3|95575.3|95619.6|95569.6|36
1653435440000|2022-05-24 23:37:20|95620.9|95570.9|95620.9|95570.9|95622.2|95572.2|95620.3|95570.3|19
1653435450000|2022-05-24 23:37:30|95621.1|95571.1|95620.1|95570.1|95623.5|95573.5|95620.1|95570.1|16
1653435460000|2022-05-24 23:37:40|95620.3|95570.3|95621.2|95571.2|95627.2|95577.2|95619.8|95569.8|38
1653435470000|2022-05-24 23:37:50|95622|95572|95623|95573|95624.9|95574.9|95619.8|95569.8|24
1653435480000|2022-05-24 23:38:00|95623.1|95573.1|95621.3|95571.3|95623.4|95573.4|95620.7|95570.7|24
1653435490000|2022-05-24 23:38:10|95621.7|95571.7|95621.3|95571.3|95623.6|95573.6|95620.3|95570.3|26
1653435500000|2022-05-24 23:38:20|95621.4|95571.4|95624|95574|95626.4|95576.4|95620.7|95570.7|41
1653435510000|2022-05-24 23:38:30|95623.4|95573.4|95624.8|95574.8|95625.9|95575.9|95622.8|95572.8|43
1653435520000|2022-05-24 23:38:40|95624.7|95574.7|95623.2|95573.2|95626.1|95576.1|95622.3|95572.3|37
1653435530000|2022-05-24 23:38:50|95623.1|95573.1|95622.5|95572.5|95625.3|95575.3|95622.1|95572.1|29
1653435540000|2022-05-24 23:39:00|95622|95572|95622.4|95572.4|95624.9|95574.9|95621.1|95571.1|26
1653435550000|2022-05-24 23:39:10|95622.3|95572.3|95622.4|95572.4|95623.9|95573.9|95622.1|95572.1|20
1653435560000|2022-05-24 23:39:20|95622.8|95572.8|95621.3|95571.3|95622.8|95572.8|95620|95570|18
1653435570000|2022-05-24 23:39:30|95621|95571|95621.8|95571.8|95622.5|95572.5|95620.9|95570.9|25
1653435580000|2022-05-24 23:39:40|95622.2|95572.2|95621.2|95571.2|95622.3|95572.3|95617.6|95567.6|40
1653435590000|2022-05-24 23:39:50|95621|95571|95620.5|95570.5|95621.3|95571.3|95619.6|95569.6|35
1653435600000|2022-05-24 23:40:00|95620.1|95570.1|95620.9|95570.9|95621.2|95571.2|95618.8|95568.8|24
1653435610000|2022-05-24 23:40:10|95621.5|95571.5|95620.1|95570.1|95658|95571.5|95620|95532.1|20
1653435620000|2022-05-24 23:40:20|95620.2|95570.2|95630.2|95580.2|95630.3|95580.3|95620.2|95570.2|44
1653435630000|2022-05-24 23:40:30|95627.8|95577.8|95635.9|95585.9|95637.4|95587.4|95627.3|95577.3|53
1653435640000|2022-05-24 23:40:40|95636.2|95586.2|95642.2|95592.2|95644.5|95594.5|95634.9|95584.9|44
1653435650000|2022-05-24 23:40:50|95643.1|95593.1|95641.2|95591.2|95646.1|95596.1|95639.7|95589.7|63
1653435660000|2022-05-24 23:41:00|95641.6|95591.6|95651.6|95601.6|95652.2|95602.2|95641.2|95591.2|49
1653435670000|2022-05-24 23:41:10|95651.9|95601.9|95650.4|95600.4|95652.3|95602.3|95648.8|95598.8|32
1653435680000|2022-05-24 23:41:20|95650.7|95600.7|95650.3|95600.3|95651.3|95601.3|95649.5|95599.5|21
1653435690000|2022-05-24 23:41:30|95650|95600|95697.6|95555.5|95697.6|95600.4|95649.1|95554.8|17
1653435700000|2022-05-24 23:41:40|95695.4|95558.2|95649.2|95599.2|95695.5|95602.6|95648|95558.2|34
1653435710000|2022-05-24 23:41:50|95650.7|95600.7|95697.2|95558.3|95697.2|95602.9|95650.7|95558.3|19
1653435720000|2022-05-24 23:42:00|95692.1|95563.2|95648.6|95598.6|95696.6|95603.4|95648.6|95558.9|26
1653435730000|2022-05-24 23:42:10|95649|95599|95651.5|95601.5|95651.7|95601.7|95648.8|95598.8|18
1653435740000|2022-05-24 23:42:20|95651.8|95601.8|95648.7|95598.7|95689.5|95602.6|95648.7|95560.9|20
1653435750000|2022-05-24 23:42:30|95648.4|95598.4|95649.1|95599.1|95651.3|95601.3|95645.8|95595.8|20
1653435760000|2022-05-24 23:42:40|95648.6|95598.6|95652.4|95602.4|95652.5|95602.5|95647.8|95597.8|12
1653435770000|2022-05-24 23:42:50|95652.5|95602.5|95651.3|95601.3|95652.5|95602.5|95651.3|95601.3|10
1653435780000|2022-05-24 23:43:00|95651.2|95601.2|95649.6|95599.6|95655.3|95605.3|95649.5|95599.5|13
1653435790000|2022-05-24 23:43:10|95650.7|95600.7|95647.4|95597.4|95654|95604|95647.3|95597.3|17
1653435800000|2022-05-24 23:43:20|95647.9|95597.9|95649|95599|95650.3|95600.3|95647.7|95597.7|23
1653435810000|2022-05-24 23:43:30|95643.2|95593.2|95647.6|95597.6|95648.3|95598.3|95643.2|95593.2|17
1653435820000|2022-05-24 23:43:40|95647.9|95597.9|95647.8|95597.8|95648.6|95598.6|95647.4|95597.4|14
1653435830000|2022-05-24 23:43:50|95647.9|95597.9|95650.4|95600.4|95651.2|95601.2|95647.9|95597.9|25
1653435840000|2022-05-24 23:44:00|95650.5|95600.5|95652.7|95602.7|95653.5|95603.5|95645.1|95595.1|27
1653435850000|2022-05-24 23:44:10|95652.8|95602.8|95651.3|95601.3|95652.8|95602.8|95649.5|95599.5|13
1653435860000|2022-05-24 23:44:20|95650.7|95600.7|95648.7|95598.7|95651.2|95601.2|95647.6|95597.6|10
1653435870000|2022-05-24 23:44:30|95650|95600|95648.4|95598.4|95651.2|95601.2|95648.4|95598.4|11
1653435880000|2022-05-24 23:44:40|95649|95599|95653.2|95603.2|95654|95604|95649|95599|9
1653435890000|2022-05-24 23:44:50|95653.6|95603.6|95647.2|95597.2|95654|95604|95646.8|95596.8|12
1653435900000|2022-05-24 23:45:00|95650.9|95600.9|95651.7|95601.7|95651.8|95601.8|95650.4|95600.4|18
1653435910000|2022-05-24 23:45:10|95651.6|95601.6|95649|95599|95654.6|95604.6|95644.4|95594.4|15
1653435920000|2022-05-24 23:45:20|95647.7|95597.7|95655.1|95605.1|95655.7|95605.7|95647.7|95597.7|23
1653435930000|2022-05-24 23:45:30|95654.5|95604.5|95654.5|95604.5|95655.5|95605.5|95654.4|95604.4|11
1653435940000|2022-05-24 23:45:40|95654.8|95604.8|95650.2|95600.2|95655.4|95605.4|95649.2|95599.2|12
1653435950000|2022-05-24 23:45:50|95650|95600|95648.9|95598.9|95651.2|95601.2|95647.4|95597.4|23
1653435960000|2022-05-24 23:46:00|95649.3|95599.3|95648.5|95598.5|95649.6|95599.6|95647.1|95597.1|15
1653435970000|2022-05-24 23:46:10|95648.1|95598.1|95647.7|95597.7|95648.1|95598.1|95646.2|95596.2|7
1653435980000|2022-05-24 23:46:20|95648|95598|95651.2|95601.2|95652.5|95602.5|95648|95598|15
1653435990000|2022-05-24 23:46:30|95652.1|95602.1|95655.8|95605.8|95655.8|95605.8|95645.1|95595.1|17
1653436000000|2022-05-24 23:46:40|95644.2|95594.2|95649.2|95599.2|95651.8|95601.8|95644.2|95594.2|23
1653436010000|2022-05-24 23:46:50|95648.6|95598.6|95650.4|95600.4|95651.9|95601.9|95648.6|95598.6|11
1653436020000|2022-05-24 23:47:00|95650.2|95600.2|95648.5|95598.5|95651.8|95601.8|95647.2|95597.2|16
1653436030000|2022-05-24 23:47:10|95652.4|95602.4|95685.7|95557|95685.7|95603.7|95644.6|95555.9|38
1653436040000|2022-05-24 23:47:20|95691.8|95549.8|95689.3|95551.5|95693.5|95597.2|95646|95546.7|29
1653436050000|2022-05-24 23:47:30|95689.1|95551.1|95683|95555.1|95689.1|95597.1|95643.1|95551.1|30
1653436060000|2022-05-24 23:47:40|95685.3|95553.1|95682.9|95556.3|95685.3|95595.2|95642.3|95553.1|15
1653436070000|2022-05-24 23:47:50|95685.8|95555|95645.2|95595.2|95685.8|95597.7|95644.2|95555|14
1653436080000|2022-05-24 23:48:00|95645.4|95595.4|95644.3|95594.3|95645.4|95595.4|95643.2|95593.2|13
1653436090000|2022-05-24 23:48:10|95644.7|95594.7|95641.4|95591.4|95648|95598|95641.4|95591.4|18
1653436100000|2022-05-24 23:48:20|95641.3|95591.3|95682.1|95553.4|95687.6|95594.2|95641.3|95546.2|22
1653436110000|2022-05-24 23:48:30|95683.8|95551.2|95639.4|95589.4|95683.8|95592.8|95637.4|95551.2|35
1653436120000|2022-05-24 23:48:40|95639.3|95589.3|95637.8|95587.8|95678.4|95589.3|95637.8|95549|10
1653436130000|2022-05-24 23:48:50|95638|95588|95639.2|95589.2|95681.4|95589.4|95638|95545.7|13
1653436140000|2022-05-24 23:49:00|95639.3|95589.3|95640.7|95590.7|95677.5|95590.7|95638.3|95551|21
1653436150000|2022-05-24 23:49:10|95640.6|95590.6|95640.7|95590.7|95678.2|95590.7|95639.7|95551|14
1653436160000|2022-05-24 23:49:20|95642.8|95592.8|95639.4|95589.4|95643.6|95593.6|95636.9|95586.9|27
1653436170000|2022-05-24 23:49:30|95639.2|95589.2|95641.1|95591.1|95641.7|95591.7|95638.1|95588.1|19
1653436180000|2022-05-24 23:49:40|95642.1|95592.1|95641.5|95591.5|95643.3|95593.3|95640.7|95590.7|19
1653436190000|2022-05-24 23:49:50|95641.9|95591.9|95642|95592|95642.4|95592.4|95639.7|95589.7|19
1653436200000|2022-05-24 23:50:00|95641.9|95591.9|95635.7|95585.7|95642.2|95592.2|95635.1|95585.1|8
1653436210000|2022-05-24 23:50:10|95635.9|95585.9|95638.1|95588.1|95638.8|95588.8|95635.9|95585.9|16
1653436220000|2022-05-24 23:50:20|95637.8|95587.8|95635.9|95585.9|95638.9|95588.9|95635.4|95585.4|19
1653436230000|2022-05-24 23:50:30|95635.5|95585.5|95636.6|95586.6|95637.5|95587.5|95635.3|95585.3|24
1653436240000|2022-05-24 23:50:40|95636.4|95586.4|95636.3|95586.3|95636.7|95586.7|95633.9|95583.9|9
1653436250000|2022-05-24 23:50:50|95636|95586|95640.7|95590.7|95641.5|95591.5|95635.4|95585.4|26
1653436260000|2022-05-24 23:51:00|95640.6|95590.6|95639.8|95589.8|95642.4|95592.4|95635.4|95585.4|19
1653436270000|2022-05-24 23:51:10|95638.3|95588.3|95643.6|95593.6|95643.7|95593.7|95638.3|95588.3|16
1653436280000|2022-05-24 23:51:20|95643|95593|95638.5|95588.5|95643|95593|95636.3|95586.3|24
1653436290000|2022-05-24 23:51:30|95638.3|95588.3|95639.9|95589.9|95640.3|95590.3|95637|95587|21
1653436300000|2022-05-24 23:51:40|95639.8|95589.8|95639.5|95589.5|95679|95590.2|95639.5|95549.9|11
1653436310000|2022-05-24 23:51:50|95639.3|95589.3|95641.3|95591.3|95642.5|95592.5|95639.1|95589.1|17
1653436320000|2022-05-24 23:52:00|95641.9|95591.9|95640.4|95590.4|95644.1|95594.1|95638.7|95588.7|21
1653436330000|2022-05-24 23:52:10|95640.5|95590.5|95644|95594|95644.4|95594.4|95639.8|95589.8|28
1653436340000|2022-05-24 23:52:20|95643|95593|95645.1|95595.1|95682.7|95595.1|95643|95555.9|15
1653436350000|2022-05-24 23:52:30|95645.2|95595.2|95683|95556.7|95683|95595.6|95644|95556.7|8
1653436360000|2022-05-24 23:52:40|95645.8|95595.8|95645.5|95595.5|95646.1|95596.1|95644.4|95594.4|19
1653436370000|2022-05-24 23:52:50|95646.7|95596.7|95680|95550.5|95680|95596.7|95636.1|95550.5|19
1653436380000|2022-05-24 23:53:00|95641|95591|95640.1|95590.1|95680.7|95592.8|95638.4|95548.2|25
1653436390000|2022-05-24 23:53:10|95640.7|95590.7|95641.2|95591.2|95642.7|95592.7|95640.7|95590.7|19
1653436400000|2022-05-24 23:53:20|95641.4|95591.4|95640.3|95590.3|95641.4|95591.4|95639.5|95589.5|4
1653436410000|2022-05-24 23:53:30|95643|95593|95637.3|95587.3|95685|95593|95637.3|95546.8|11
1653436420000|2022-05-24 23:53:40|95641|95591|95673.7|95548.6|95676|95591|95633.1|95546|32
1653436430000|2022-05-24 23:53:50|95636.9|95586.9|95636.3|95586.3|95674.9|95587.5|95635.9|95548.2|13
1653436440000|2022-05-24 23:54:00|95635.2|95585.2|95640.7|95590.7|95672.3|95592.1|95635.2|95547.3|18
1653436450000|2022-05-24 23:54:10|95640.8|95590.8|95644.8|95594.8|95693.6|95594.8|95640.6|95541.3|22
1653436460000|2022-05-24 23:54:20|95684.6|95554.6|95639.9|95589.9|95695.7|95595.2|95639.9|95540.3|15
1653436470000|2022-05-24 23:54:30|95640.3|95590.3|95679.2|95553|95679.2|95590.3|95638.6|95552.1|13
1653436480000|2022-05-24 23:54:40|95681.9|95550.2|95641.2|95591.2|95681.9|95593.5|95640.8|95550.2|18
1653436490000|2022-05-24 23:54:50|95679.1|95552.5|95641.3|95591.3|95679.1|95594.2|95641.3|95552.5|30
1653436500000|2022-05-24 23:55:00|95641.8|95591.8|95684.7|95559.4|95698.3|95597.2|95641.8|95547.6|20
1653436510000|2022-05-24 23:55:10|95689.8|95554|95649.7|95599.7|95689.8|95599.8|95646.1|95554|27
1653436520000|2022-05-24 23:55:20|95649.8|95599.8|95647.2|95597.2|95685.8|95600.8|95647.1|95558.9|37
1653436530000|2022-05-24 23:55:30|95647.4|95597.4|95647.2|95597.2|95697.9|95600.4|95646.2|95558.9|40
1653436540000|2022-05-24 23:55:40|95647.4|95597.4|95643.9|95593.9|95696.7|95600.2|95643.9|95559.3|28
1653436550000|2022-05-24 23:55:50|95682.3|95556.4|95646.6|95596.6|95682.3|95602.5|95644.4|95556.3|20
1653436560000|2022-05-24 23:56:00|95646.4|95596.4|95684.9|95555.6|95693.3|95601.4|95645.1|95555.6|31
1653436570000|2022-05-24 23:56:10|95646.2|95596.2|95643.1|95593.1|95692.3|95599.9|95641.9|95550|37
1653436580000|2022-05-24 23:56:20|95643.6|95593.6|95646.8|95596.8|95696.4|95601|95643.4|95555.4|31
1653436590000|2022-05-24 23:56:30|95648.4|95598.4|95646.3|95596.3|95696.5|95600.1|95645.4|95554.3|33
1653436600000|2022-05-24 23:56:40|95646.6|95596.6|95644.2|95594.2|95646.6|95596.6|95643.6|95593.6|18
1653436610000|2022-05-24 23:56:50|95644.1|95594.1|95640.5|95590.5|95644.3|95594.3|95639|95589|14
1653436620000|2022-05-24 23:57:00|95640.7|95590.7|95647.5|95597.5|95648.5|95598.5|95640.7|95590.7|17
1653436630000|2022-05-24 23:57:10|95646|95596|95644.1|95594.1|95652.9|95602.9|95644|95594|29
1653436640000|2022-05-24 23:57:20|95648.1|95598.1|95701.8|95568.4|95708.9|95617|95643.4|95560.8|46
1653436650000|2022-05-24 23:57:30|95709.6|95560.8|95706.7|95569.3|95718.6|95575.2|95702.5|95558|42
1653436660000|2022-05-24 23:57:40|95713.9|95561.6|95710|95565.5|95715.7|95565.5|95709.9|95559.3|27
1653436670000|2022-05-24 23:57:50|95709.8|95565.4|95710.3|95567.4|95710.8|95616.6|95666.1|95561.9|52
1653436680000|2022-05-24 23:58:00|95706.2|95571.5|95702.4|95564.5|95733.4|95626.5|95661.1|95549.2|49
1653436690000|2022-05-24 23:58:10|95699.9|95567.9|95698.3|95562.3|95710.9|95607.2|95656|95553|47
1653436700000|2022-05-24 23:58:20|95706.2|95555.8|95703.3|95564.4|95709.7|95571.6|95696.4|95553|36
1653436710000|2022-05-24 23:58:30|95707.3|95559.7|95700.5|95563.3|95716.5|95611.9|95658.6|95557.4|41
1653436720000|2022-05-24 23:58:40|95706.4|95557|95703.4|95562.4|95712.4|95565.5|95699.5|95550|39
1653436730000|2022-05-24 23:58:50|95703.9|95559.8|95700.2|95567.9|95709.7|95570.6|95697.5|95558.1|36
1653436740000|2022-05-24 23:59:00|95700.3|95568|95707.3|95567|95715.3|95615.6|95665.6|95564|43
1653436750000|2022-05-24 23:59:10|95703.6|95571.3|95708.2|95565.7|95710.9|95614.1|95664.1|95563|39
1653436760000|2022-05-24 23:59:20|95709.2|95564.6|95704.2|95573|95710.3|95574.2|95702.5|95564.6|30
1653436770000|2022-05-24 23:59:30|95704.6|95573.1|95702.7|95570.9|95708.7|95574.4|95699.1|95566.4|26
1653436780000|2022-05-24 23:59:40|95703.4|95569.3|95663|95613|95704|95614.1|95662.3|95569.3|29
1653436790000|2022-05-24 23:59:50|95663.1|95613.1|95663.1|95613.1|95664.8|95614.8|95661.5|95611.5|17
1653436800000|2022-05-25 00:00:00|95662.5|95612.5|95711.4|95563.5|95719.7|95615.9|95660.7|95551.3|53
1653436810000|2022-05-25 00:00:10|95707|95568|95667.4|95617.4|95712|95617.4|95656.7|95550.8|61
1653436820000|2022-05-25 00:00:20|95704.7|95578.6|95721.9|95573.3|95726.1|95615.4|95659.9|95562.7|61
1653436830000|2022-05-25 00:00:30|95722.1|95573.1|95707.4|95572.9|95722.1|95616.8|95665.8|95570.8|58
1653436840000|2022-05-25 00:00:40|95708.1|95570.8|95710.4|95570.7|95714.4|95575.9|95705.6|95568.2|54
1653436850000|2022-05-25 00:00:50|95710.2|95570.5|95707.3|95574.4|95718.5|95574.8|95707.3|95561.4|43
1653436860000|2022-05-25 00:01:00|95705.7|95572.7|95708.8|95575.1|95708.8|95575.2|95701.6|95570.2|45
1653436870000|2022-05-25 00:01:10|95709.1|95575.5|95713.6|95569|95714.8|95576.9|95707|95569|46
1653436880000|2022-05-25 00:01:20|95701.7|95574.8|95655.6|95605.6|95710.2|95613.9|95655.6|95566.8|38
1653436890000|2022-05-25 00:01:30|95695.7|95563.5|95688.2|95563.2|95710.6|95570.6|95688.2|95555.1|61
1653436900000|2022-05-25 00:01:40|95703.3|95546.8|95712.2|95554.6|95718.2|95568.3|95698.2|95543.7|66
1653436910000|2022-05-25 00:01:50|95708.4|95558.5|95710.6|95541.2|95713.5|95558.8|95685.5|95528.4|64
1653436920000|2022-05-25 00:02:00|95705.9|95546.7|95698.5|95551.9|95714.8|95551.9|95679.8|95534|67
1653436930000|2022-05-25 00:02:10|95704.8|95545.5|95711.1|95542.4|95714.3|95556.8|95692.6|95536.9|57
1653436940000|2022-05-25 00:02:20|95711.5|95542.9|95702.7|95546.4|95714.4|95555.1|95693.5|95538.4|45
1653436950000|2022-05-25 00:02:30|95700.6|95546.7|95702|95539.7|95704.2|95547|95693.3|95535.9|44
1653436960000|2022-05-25 00:02:40|95702.1|95539.1|95692.9|95542.2|95712|95549.8|95692.8|95528.1|50
1653436970000|2022-05-25 00:02:50|95694.1|95542.4|95687.1|95541.3|95706.8|95546.5|95685.1|95534.9|59
1653436980000|2022-05-25 00:03:00|95687.2|95543.5|95696.6|95539|95699|95544.4|95680.6|95536.8|49
1653436990000|2022-05-25 00:03:10|95696.5|95543.3|95698.8|95539.8|95698.8|95549.9|95687.8|95539.8|41
1653437000000|2022-05-25 00:03:20|95701.2|95537.8|95698.6|95543.5|95704.1|95548.2|95696|95537.8|31
1653437010000|2022-05-25 00:03:30|95698.8|95543.6|95643.7|95593.7|95702|95594.1|95643.4|95541.4|37
1653437020000|2022-05-25 00:03:40|95686.5|95560.7|95706|95562.8|95713.7|95603.1|95644.2|95544.8|49
1653437030000|2022-05-25 00:03:50|95705.1|95564.5|95714|95570|95722.3|95576|95702.8|95551.8|54
1653437040000|2022-05-25 00:04:00|95713.8|95569.9|95707.1|95562.2|95719.1|95569.9|95706.1|95560.1|37
1653437050000|2022-05-25 00:04:10|95707|95561.9|95708.1|95560.6|95713.5|95564.3|95699.5|95550.9|50
1653437060000|2022-05-25 00:04:20|95709|95558.6|95704.7|95557.5|95709.7|95566.5|95700.7|95557.5|27
1653437070000|2022-05-25 00:04:30|95704.4|95557.4|95705.9|95555.7|95707.8|95557.4|95703.9|95554.3|26
1653437080000|2022-05-25 00:04:40|95706.5|95554.1|95653.4|95603.4|95706.5|95605.2|95652.5|95554.1|15
1653437090000|2022-05-25 00:04:50|95653.7|95603.7|95659.4|95609.4|95659.4|95609.4|95653.7|95603.7|17
1653437100000|2022-05-25 00:05:00|95658.1|95608.1|95715.7|95558.4|95717.8|95613|95658.1|95557.2|24
1653437110000|2022-05-25 00:05:10|95719.3|95557.6|95715.9|95569.7|95719.3|95576.5|95704.9|95556.4|33
1653437120000|2022-05-25 00:05:20|95715.8|95569.6|95721.7|95567|95730.1|95622.9|95665.3|95561.8|58
1653437130000|2022-05-25 00:05:30|95721.6|95563.4|95718.2|95565.7|95724.4|95569.6|95713.7|95560.3|49
1653437140000|2022-05-25 00:05:40|95718|95565.5|95711.2|95572.6|95720.5|95576.5|95704|95563.2|34
1653437150000|2022-05-25 00:05:50|95707|95572.7|95717.4|95567.6|95724.7|95578.4|95706.1|95564.5|28
1653437160000|2022-05-25 00:06:00|95717.6|95567.8|95717.1|95571.4|95720.9|95573.6|95712.6|95565.7|42
1653437170000|2022-05-25 00:06:10|95717.3|95581.7|95723.2|95567.9|95732.2|95625.6|95670.8|95564.3|57
1653437180000|2022-05-25 00:06:20|95722.2|95567.4|95714.6|95570.3|95722.6|95580.9|95707.5|95567.4|34
1653437190000|2022-05-25 00:06:30|95710.5|95574.1|95712.5|95568.9|95717.7|95574.1|95710.5|95568.3|22
1653437200000|2022-05-25 00:06:40|95712.6|95567.1|95711.9|95572.8|95712.7|95576.1|95705.2|95566.4|27
1653437210000|2022-05-25 00:06:50|95712|95571.4|95666.9|95616.9|95713.1|95617.6|95666.6|95570.3|26
1653437220000|2022-05-25 00:07:00|95667.1|95617.1|95661.7|95611.7|95667.3|95617.3|95660.4|95610.4|18
1653437230000|2022-05-25 00:07:10|95662.9|95612.9|95663.8|95613.8|95663.9|95613.9|95659.1|95609.1|37
1653437240000|2022-05-25 00:07:20|95663.9|95613.9|95664.6|95614.6|95665.1|95615.1|95663.3|95613.3|16
1653437250000|2022-05-25 00:07:30|95664.2|95614.2|95662.2|95612.2|95664.9|95614.9|95662.2|95612.2|12
1653437260000|2022-05-25 00:07:40|95663.3|95613.3|95711.6|95580.7|95739.9|95631.8|95662.8|95568.9|49
1653437270000|2022-05-25 00:07:50|95669.3|95619.3|95711.8|95579.7|95719|95623.5|95669.2|95575.7|45
1653437280000|2022-05-25 00:08:00|95712.3|95578.4|95719.8|95586|95719.8|95627.6|95676.7|95578.3|44
1653437290000|2022-05-25 00:08:10|95719.3|95586.1|95729.6|95578.8|95730.8|95587.7|95719.3|95577.5|19
1653437300000|2022-05-25 00:08:20|95729.7|95580.2|95720.6|95581.9|95731.7|95586.7|95717.5|95575.9|17
1653437310000|2022-05-25 00:08:30|95723.2|95581.7|95719.7|95580.3|95724.3|95625.5|95673|95579.5|34
1653437320000|2022-05-25 00:08:40|95719.4|95581.2|95712.5|95583.9|95725.8|95588.5|95710.1|95579|36
1653437330000|2022-05-25 00:08:50|95713.1|95583|95716.4|95584.2|95718.2|95623.2|95672.9|95578.9|27
1653437340000|2022-05-25 00:09:00|95716.5|95582.9|95675.8|95625.8|95717.4|95627|95675|95582.7|27
1653437350000|2022-05-25 00:09:10|95676.8|95626.8|95674|95624|95678|95628|95671.1|95621.1|25
1653437360000|2022-05-25 00:09:20|95674.9|95624.9|95726.2|95585|95736.4|95635.3|95674.8|95581.9|34
1653437370000|2022-05-25 00:09:30|95721.8|95592.2|95680.9|95630.9|95727.7|95631.7|95678.3|95580|30
1653437380000|2022-05-25 00:09:40|95724.1|95585|95720.1|95583.4|95741.9|95631|95674.3|95579.2|56
1653437390000|2022-05-25 00:09:50|95716.9|95586.8|95720|95581.4|95720.4|95627|95676.1|95579.2|34
1653437400000|2022-05-25 00:10:00|95723.6|95577|95716.5|95579.8|95723.7|95585.9|95713.7|95577|36
1653437410000|2022-05-25 00:10:10|95716.4|95579.3|95715.2|95589.2|95719.4|95624.6|95674.6|95577.9|33
1653437420000|2022-05-25 00:10:20|95715.3|95589.3|95725.8|95582.5|95726.6|95590.2|95715.3|95577.2|42
1653437430000|2022-05-25 00:10:30|95725.6|95582.2|95677.4|95627.4|95727.7|95631.1|95677|95579.9|50
1653437440000|2022-05-25 00:10:40|95677|95627|95717.7|95589.7|95718.1|95628|95676.6|95588.2|30
1653437450000|2022-05-25 00:10:50|95718.6|95588.5|95679.9|95629.9|95725.2|95630.9|95677.8|95581.9|35
1653437460000|2022-05-25 00:11:00|95680.4|95630.4|95687.7|95637.7|95719.7|95637.7|95680.4|95593.5|43
1653437470000|2022-05-25 00:11:10|95687.5|95637.5|95689.3|95639.3|95729.8|95642.1|95686.7|95599.3|49
1653437480000|2022-05-25 00:11:20|95689.4|95639.4|95689.4|95639.4|95728.7|95639.7|95688|95599.9|35
1653437490000|2022-05-25 00:11:30|95689.9|95639.9|95688.9|95638.9|95692.5|95642.5|95688.5|95638.5|33
1653437500000|2022-05-25 00:11:40|95732.6|95589.3|95690.2|95640.2|95732.6|95640.6|95684.8|95589.3|40
1653437510000|2022-05-25 00:11:50|95690.3|95640.3|95695.2|95645.2|95744.4|95654.5|95690.3|95612.1|63
1653437520000|2022-05-25 00:12:00|95695.3|95645.3|95696.2|95646.2|95696.5|95646.5|95693|95643|52
1653437530000|2022-05-25 00:12:10|95695.3|95645.3|95692.9|95642.9|95697.4|95647.4|95692.9|95642.9|46
1653437540000|2022-05-25 00:12:20|95692.7|95642.7|95703.1|95653.1|95703.1|95653.1|95690.9|95640.9|39
1653437550000|2022-05-25 00:12:30|95700.1|95650.1|95733.2|95602.5|95744.9|95655.8|95690.3|95598.8|74
1653437560000|2022-05-25 00:12:40|95693|95643|95692.3|95642.3|95750.6|95649.8|95690|95591.7|61
1653437570000|2022-05-25 00:12:50|95692.9|95642.9|95694.8|95644.8|95695.1|95645.1|95691|95641|41
1653437580000|2022-05-25 00:13:00|95694.2|95644.2|95695.2|95645.2|95733.6|95654.6|95693.5|95607.5|57
1653437590000|2022-05-25 00:13:10|95695.1|95645.1|95694.6|95644.6|95735.8|95645.5|95693.2|95605.8|42
1653437600000|2022-05-25 00:13:20|95694.7|95644.7|95693.4|95643.4|95694.7|95644.7|95691.4|95641.4|35
1653437610000|2022-05-25 00:13:30|95693.1|95643.1|95693.1|95643.1|95694.3|95644.3|95692.8|95642.8|33
1653437620000|2022-05-25 00:13:40|95692.7|95642.7|95692.3|95642.3|95693.7|95643.7|95691|95641|29
1653437630000|2022-05-25 00:13:50|95692.7|95642.7|95693.2|95643.2|95693.6|95643.6|95692|95642|27
1653437640000|2022-05-25 00:14:00|95693|95643|95694.2|95644.2|95732.6|95646.8|95691.3|95601.4|36
1653437650000|2022-05-25 00:14:10|95694.8|95644.8|95692.7|95642.7|95695.8|95645.8|95692.6|95642.6|41
1653437660000|2022-05-25 00:14:20|95693.2|95643.2|95696.2|95646.2|95696.4|95646.4|95692.7|95642.7|18
1653437670000|2022-05-25 00:14:30|95696.3|95646.3|95691.2|95641.2|95699.4|95649.4|95691|95641|34
1653437680000|2022-05-25 00:14:40|95690.8|95640.8|95699.4|95649.4|95700.6|95650.6|95690.2|95640.2|28
1653437690000|2022-05-25 00:14:50|95698.7|95648.7|95694.1|95644.1|95698.7|95648.7|95692.2|95642.2|35
1653437700000|2022-05-25 00:15:00|95693.6|95643.6|95705.2|95655.2|95755.2|95658.9|95692.1|95600.8|60
1653437710000|2022-05-25 00:15:10|95703.1|95653.1|95696|95646|95741|95653.4|95694.4|95607.7|39
1653437720000|2022-05-25 00:15:20|95698.2|95648.2|95696.6|95646.6|95698.7|95648.7|95695.9|95645.9|38
1653437730000|2022-05-25 00:15:30|95696.7|95646.7|95698.8|95648.8|95745.7|95657.2|95695.9|95618.9|53
1653437740000|2022-05-25 00:15:40|95698.4|95648.4|95692.3|95642.3|95698.5|95648.5|95691.6|95641.6|36
1653437750000|2022-05-25 00:15:50|95692.2|95642.2|95691.6|95641.6|95734.1|95642.7|95686.4|95594.1|42
1653437760000|2022-05-25 00:16:00|95690.8|95640.8|95687.5|95637.5|95737.3|95647.3|95685.4|95602.5|49
1653437770000|2022-05-25 00:16:10|95687.8|95637.8|95688|95638|95689.5|95639.5|95687.2|95637.2|32
1653437780000|2022-05-25 00:16:20|95687.9|95637.9|95686.2|95636.2|95728.6|95638.6|95686.2|95597.4|33
1653437790000|2022-05-25 00:16:30|95686|95636|95685.5|95635.5|95686.9|95636.9|95684.3|95634.3|29
1653437800000|2022-05-25 00:16:40|95686|95636|95688.3|95638.3|95741.9|95639|95684.7|95586.2|30
1653437810000|2022-05-25 00:16:50|95688.7|95638.7|95686.6|95636.6|95730.3|95638.7|95686|95596.5|18
1653437820000|2022-05-25 00:17:00|95687.2|95637.2|95687.5|95637.5|95689.6|95639.6|95685.8|95635.8|23
1653437830000|2022-05-25 00:17:10|95687.4|95637.4|95687.8|95637.8|95727.3|95638.1|95684.7|95597.2|38
1653437840000|2022-05-25 00:17:20|95726.3|95598.6|95692.2|95642.2|95727.3|95644.3|95688.1|95598.6|26
1653437850000|2022-05-25 00:17:30|95692.3|95642.3|95693|95643|95696.3|95646.3|95689.9|95639.9|47
1653437860000|2022-05-25 00:17:40|95693.7|95643.7|95694.5|95644.5|95694.7|95644.7|95693.6|95643.6|12
1653437870000|2022-05-25 00:17:50|95694.7|95644.7|95692.3|95642.3|95694.7|95644.7|95692.1|95642.1|21
1653437880000|2022-05-25 00:18:00|95692.5|95642.5|95687.3|95637.3|95695.1|95645.1|95686.1|95636.1|32
1653437890000|2022-05-25 00:18:10|95687|95637|95689.8|95639.8|95729.3|95639.8|95687|95599.7|21
1653437900000|2022-05-25 00:18:20|95690.2|95640.2|95689.8|95639.8|95691.4|95641.4|95688.4|95638.4|27
1653437910000|2022-05-25 00:18:30|95690.5|95640.5|95690.3|95640.3|95690.8|95640.8|95688.3|95638.3|22
1653437920000|2022-05-25 00:18:40|95690.4|95640.4|95692|95642|95692.8|95642.8|95690.1|95640.1|36
1653437930000|2022-05-25 00:18:50|95692.1|95642.1|95692.7|95642.7|95731.4|95643.3|95690.4|95599.6|31
1653437940000|2022-05-25 00:19:00|95692.8|95642.8|95692.5|95642.5|95693.4|95643.4|95689.3|95639.3|34
1653437950000|2022-05-25 00:19:10|95693|95643|95695.1|95645.1|95696.8|95646.8|95688.6|95638.6|27
1653437960000|2022-05-25 00:19:20|95740.7|95600.1|95694.8|95644.8|95747|95647.1|95693.5|95594.9|22
1653437970000|2022-05-25 00:19:30|95695.1|95645.1|95696.3|95646.3|95696.8|95646.8|95694.5|95644.5|18
1653437980000|2022-05-25 00:19:40|95696.2|95646.2|95694.9|95644.9|95697.3|95647.3|95694.2|95644.2|16
1653437990000|2022-05-25 00:19:50|95695.6|95645.6|95694.8|95644.8|95696|95646|95693.7|95643.7|15
1653438000000|2022-05-25 00:20:00|95695.5|95645.5|95694.2|95644.2|95696.9|95646.9|95694.2|95644.2|18
1653438010000|2022-05-25 00:20:10|95694.5|95644.5|95695.6|95645.6|95696.8|95646.8|95693.1|95643.1|20
1653438020000|2022-05-25 00:20:20|95694.6|95644.6|95692.9|95642.9|95696.7|95646.7|95690.8|95640.8|34
1653438030000|2022-05-25 00:20:30|95693.4|95643.4|95693.9|95643.9|95696.1|95646.1|95691.9|95641.9|35
1653438040000|2022-05-25 00:20:40|95695.7|95645.7|95693.5|95643.5|95695.9|95645.9|95690.6|95640.6|35
1653438050000|2022-05-25 00:20:50|95693.6|95643.6|95693.4|95643.4|95694.5|95644.5|95692.9|95642.9|27
1653438060000|2022-05-25 00:21:00|95693.6|95643.6|95692.9|95642.9|95695.2|95645.2|95692.5|95642.5|24
1653438070000|2022-05-25 00:21:10|95693.1|95643.1|95690.2|95640.2|95693.9|95643.9|95689.9|95639.9|16
1653438080000|2022-05-25 00:21:20|95690.1|95640.1|95691.6|95641.6|95691.9|95641.9|95690.1|95640.1|12
1653438090000|2022-05-25 00:21:30|95691.5|95641.5|95693.4|95643.4|95694.8|95644.8|95690.5|95640.5|28
1653438100000|2022-05-25 00:21:40|95693.7|95643.7|95694.3|95644.3|95695|95645|95692.6|95642.6|27
1653438110000|2022-05-25 00:21:50|95694.4|95644.4|95687.3|95637.3|95694.6|95644.6|95686|95636|28
1653438120000|2022-05-25 00:22:00|95687.4|95637.4|95689.4|95639.4|95729.6|95639.4|95686.1|95597.3|48
1653438130000|2022-05-25 00:22:10|95688.7|95638.7|95687.1|95637.1|95689.3|95639.3|95686.9|95636.9|31
1653438140000|2022-05-25 00:22:20|95687.6|95637.6|95688.5|95638.5|95689|95639|95687.6|95637.6|29
1653438150000|2022-05-25 00:22:30|95689.1|95639.1|95685.8|95635.8|95689.1|95639.1|95685.6|95635.6|37
1653438160000|2022-05-25 00:22:40|95686.5|95636.5|95687.8|95637.8|95689.2|95639.2|95685.1|95635.1|38
1653438170000|2022-05-25 00:22:50|95687.6|95637.6|95691.1|95641.1|95727|95646.9|95687.3|95598.1|46
1653438180000|2022-05-25 00:23:00|95690.8|95640.8|95690.7|95640.7|95694.2|95644.2|95690.7|95640.7|37
1653438190000|2022-05-25 00:23:10|95691.1|95641.1|95691.1|95641.1|95694|95644|95689.8|95639.8|35
1653438200000|2022-05-25 00:23:20|95691|95641|95689.2|95639.2|95691.2|95641.2|95688.3|95638.3|27
1653438210000|2022-05-25 00:23:30|95688.9|95638.9|95688.6|95638.6|95689.4|95639.4|95687.5|95637.5|26
1653438220000|2022-05-25 00:23:40|95688.2|95638.2|95687.8|95637.8|95690.3|95640.3|95686.7|95636.7|33
1653438230000|2022-05-25 00:23:50|95687.7|95637.7|95695.7|95645.7|95731.8|95646.8|95684.7|95604.9|36
1653438240000|2022-05-25 00:24:00|95694.4|95644.4|95693|95643|95694.6|95644.6|95689.3|95639.3|32
1653438250000|2022-05-25 00:24:10|95692.9|95642.9|95693.1|95643.1|95693.4|95643.4|95691.3|95641.3|15
1653438260000|2022-05-25 00:24:20|95691.9|95641.9|95695.7|95645.7|95696.4|95646.4|95691.9|95641.9|12
1653438270000|2022-05-25 00:24:30|95694.7|95644.7|95691.2|95641.2|95696.7|95646.7|95691.2|95641.2|30
1653438280000|2022-05-25 00:24:40|95690.9|95640.9|95698.3|95648.3|95699.5|95649.5|95690.5|95640.5|53
1653438290000|2022-05-25 00:24:50|95698|95648|95698.5|95648.5|95739.6|95650.3|95696.6|95604|25
1653438300000|2022-05-25 00:25:00|95698.1|95648.1|95695.9|95645.9|95698.9|95648.9|95695.7|95645.7|14
1653438310000|2022-05-25 00:25:10|95696|95646|95695.9|95645.9|95697|95647|95695.1|95645.1|19
1653438320000|2022-05-25 00:25:20|95695.7|95645.7|95696.1|95646.1|95697.7|95647.7|95695.7|95645.7|18
1653438330000|2022-05-25 00:25:30|95696|95646|95695.6|95645.6|95697.9|95647.9|95694.9|95644.9|19
1653438340000|2022-05-25 00:25:40|95695.8|95645.8|95695.5|95645.5|95696.2|95646.2|95693.7|95643.7|25
1653438350000|2022-05-25 00:25:50|95695.3|95645.3|95696|95646|95697.9|95647.9|95694.7|95644.7|40
1653438360000|2022-05-25 00:26:00|95695.3|95645.3|95694.5|95644.5|95696.6|95646.6|95694.3|95644.3|20
1653438370000|2022-05-25 00:26:10|95694.3|95644.3|95693.4|95643.4|95694.7|95644.7|95692.3|95642.3|23
1653438380000|2022-05-25 00:26:20|95693.3|95643.3|95697|95647|95699.6|95649.6|95691.7|95641.7|30
1653438390000|2022-05-25 00:26:30|95698.2|95648.2|95698.3|95648.3|95701|95651|95697.2|95647.2|28
1653438400000|2022-05-25 00:26:40|95712.9|95662.9|95698.8|95648.8|95752.1|95662.9|95697.3|95613.7|68
1653438410000|2022-05-25 00:26:50|95699.1|95649.1|95701.4|95651.4|95701.4|95651.4|95696.9|95646.9|33
1653438420000|2022-05-25 00:27:00|95701.5|95651.5|95701.1|95651.1|95702|95652|95698.8|95648.8|33
1653438430000|2022-05-25 00:27:10|95701.2|95651.2|95699.9|95649.9|95719.4|95669.4|95698.7|95648.7|43
1653438440000|2022-05-25 00:27:20|95699.5|95649.5|95704.2|95654.2|95709.4|95659.4|95696.8|95646.8|54
1653438450000|2022-05-25 00:27:30|95704.3|95654.3|95791.3|95649|95816.2|95709.1|95704.3|95643.4|69
1653438460000|2022-05-25 00:27:40|95791.4|95649.1|95778.7|95728.7|95828.4|95729.3|95753|95646.1|70
1653438470000|2022-05-25 00:27:50|95778.6|95728.6|95786.4|95736.4|95845.2|95744.4|95776.8|95677.9|71
1653438480000|2022-05-25 00:28:00|95828.4|95694.9|95827.4|95700|95835.7|95739|95785.1|95693.7|59
1653438490000|2022-05-25 00:28:10|95788|95738|95792.6|95742.6|95828.5|95742.6|95786.2|95699.5|44
1653438500000|2022-05-25 00:28:20|95792.9|95742.9|95826.9|95696|95829.1|95742.9|95789.2|95696|34
1653438510000|2022-05-25 00:28:30|95830|95689.3|95791.8|95741.8|95846.3|95746|95790.3|95689.3|50
1653438520000|2022-05-25 00:28:40|95830.6|95703.5|95827.7|95702.1|95838.7|95741.2|95790.6|95695.7|25
1653438530000|2022-05-25 00:28:50|95827.8|95702.2|95835.2|95700.2|95835.2|95741.7|95791|95699|37
1653438540000|2022-05-25 00:29:00|95834.5|95701.7|95828.2|95702.6|95834.5|95741.7|95787.5|95698.9|44
1653438550000|2022-05-25 00:29:10|95829.8|95701.1|95826.2|95699.3|95829.8|95739.3|95786.6|95699.3|32
1653438560000|2022-05-25 00:29:20|95828.4|95697.9|95784.6|95734.6|95828.4|95742.6|95783.6|95695.9|49
1653438570000|2022-05-25 00:29:30|95784.5|95734.5|95786.5|95736.5|95831.5|95736.6|95772.5|95678.8|59
1653438580000|2022-05-25 00:29:40|95786|95736|95787.8|95737.8|95825.4|95738.6|95783.3|95697.3|43
1653438590000|2022-05-25 00:29:50|95787.9|95737.9|95786.2|95736.2|95788.1|95738.1|95786.1|95736.1|35
1653438600000|2022-05-25 00:30:00|95786|95736|95809.4|95677.2|95833.1|95736.3|95768.3|95674.2|71
1653438610000|2022-05-25 00:30:10|95807.8|95680.1|95816|95689.7|95824.1|95727.8|95768.9|95679.2|51
1653438620000|2022-05-25 00:30:20|95815.6|95690.2|95817.5|95664.1|95825.5|95729.5|95763|95656.3|49
1653438630000|2022-05-25 00:30:30|95808.3|95663.3|95808.6|95656.1|95810.9|95666.8|95793.8|95650.1|61
1653438640000|2022-05-25 00:30:40|95808.3|95655.9|95813.3|95661.7|95819.3|95668.8|95799.8|95650.1|52
1653438650000|2022-05-25 00:30:50|95808|95666.9|95809.4|95667.3|95822.8|95671.2|95805.2|95654.7|58
1653438660000|2022-05-25 00:31:00|95807.2|95666.3|95807.3|95667.6|95821.8|95667.8|95806.1|95653.3|46
1653438670000|2022-05-25 00:31:10|95807.1|95668.2|95800.8|95663.6|95817.7|95670.3|95797.6|95651.8|50
1653438680000|2022-05-25 00:31:20|95799.9|95665.3|95800.7|95662.4|95824.7|95709.4|95759.4|95644.7|56
1653438690000|2022-05-25 00:31:30|95800.3|95662.1|95803.1|95650.9|95809.7|95662.1|95789.6|95641.1|58
1653438700000|2022-05-25 00:31:40|95801.9|95651.6|95809|95648.9|95812|95651.8|95801.9|95644.3|44
1653438710000|2022-05-25 00:31:50|95809.1|95650.2|95807.5|95649.8|95811.9|95657.1|95798|95647.7|29
1653438720000|2022-05-25 00:32:00|95806.1|95649.9|95806.3|95654.2|95808.6|95658.8|95801.3|95649.9|38
1653438730000|2022-05-25 00:32:10|95806.9|95653.3|95803.4|95659.7|95813.2|95670.4|95799.7|95651.6|47
1653438740000|2022-05-25 00:32:20|95804.1|95659.6|95803.3|95659.2|95809.8|95661.5|95802.2|95655|46
1653438750000|2022-05-25 00:32:30|95805.9|95658|95814|95652.4|95824.3|95658.7|95805.6|95642.5|24
1653438760000|2022-05-25 00:32:40|95812.5|95653.5|95807.4|95650.1|95816.9|95658.9|95798|95647.1|40
1653438770000|2022-05-25 00:32:50|95807.6|95650.2|95805.5|95667.9|95818.9|95719.6|95767.7|95648.2|30
1653438780000|2022-05-25 00:33:00|95805.2|95668.1|95806.8|95648|95840.5|95721.8|95771.8|95648|66
1653438790000|2022-05-25 00:33:10|95807.4|95648.7|95818.1|95665.4|95824.1|95720.3|95755.1|95648.7|59
1653438800000|2022-05-25 00:33:20|95815.1|95669.4|95819.7|95664.3|95829|95685.5|95810.9|95662.2|52
1653438810000|2022-05-25 00:33:30|95820.9|95664.2|95809.5|95672|95822.1|95674|95804.5|95662.3|37
1653438820000|2022-05-25 00:33:40|95809.2|95671.8|95814.5|95670.1|95831|95723.2|95773.2|95669.4|43
1653438830000|2022-05-25 00:33:50|95814.6|95673.3|95851.6|95674.4|95851.6|95726.9|95773.8|95661.2|54
1653438840000|2022-05-25 00:34:00|95846.4|95682.1|95829.8|95680.7|95851.4|95691.3|95820.7|95666.2|69
1653438850000|2022-05-25 00:34:10|95830.8|95678.7|95835.3|95665.7|95850.1|95690.1|95815.5|95656.4|53
1653438860000|2022-05-25 00:34:20|95833.3|95667.9|95833.5|95667.2|95835.6|95676.9|95823.8|95665|44
1653438870000|2022-05-25 00:34:30|95834.9|95666.4|95826.9|95668.3|95834.9|95677.1|95816.9|95664.8|34
1653438880000|2022-05-25 00:34:40|95826.3|95669.2|95772.4|95722.4|95826.3|95724|95770.4|95669.2|36
1653438890000|2022-05-25 00:34:50|95772.9|95722.9|95774.1|95724.1|95774.4|95724.4|95772.8|95722.8|20
1653438900000|2022-05-25 00:35:00|95773.4|95723.4|95772.7|95722.7|95813.6|95725|95770.9|95685.1|28
1653438910000|2022-05-25 00:35:10|95773.2|95723.2|95775.4|95725.4|95817.7|95725.4|95771.3|95685.7|25
1653438920000|2022-05-25 00:35:20|95774.8|95724.8|95775.4|95725.4|95778.7|95728.7|95770.1|95720.1|33
1653438930000|2022-05-25 00:35:30|95775.1|95725.1|95834.4|95665.2|95838.8|95727.8|95775.1|95665.2|44
1653438940000|2022-05-25 00:35:40|95834.6|95665.5|95840.4|95662.8|95840.4|95666.2|95829.5|95661.9|33
1653438950000|2022-05-25 00:35:50|95840.3|95662.7|95831.2|95667.5|95842.7|95671.8|95826.5|95661|41
1653438960000|2022-05-25 00:36:00|95833.2|95665.3|95825|95673.4|95834.9|95675.2|95821.1|95662.9|23
1653438970000|2022-05-25 00:36:10|95829.3|95668.3|95841.8|95663.9|95850.1|95726.5|95776.5|95654.5|32
1653438980000|2022-05-25 00:36:20|95834.3|95672|95839.1|95685.7|95847.4|95695|95827.9|95661.8|41
1653438990000|2022-05-25 00:36:30|95843.8|95678.3|95827|95676.5|95843.8|95687.2|95816.6|95658.8|60
1653439000000|2022-05-25 00:36:40|95826.9|95678|95855.8|95690.8|95862.8|95698.7|95824.4|95676.4|47
1653439010000|2022-05-25 00:36:50|95853.3|95692.4|95843.5|95691.7|95868|95696.4|95836|95679.6|69
1653439020000|2022-05-25 00:37:00|95843.3|95691.5|95849|95687.1|95862|95691.6|95839.9|95679.1|70
1653439030000|2022-05-25 00:37:10|95844.5|95685.1|95846|95678.5|95868.2|95697.7|95830.4|95676.8|70
1653439040000|2022-05-25 00:37:20|95846.9|95680.3|95845.2|95684.6|95851|95689.4|95837.7|95675.3|49
1653439050000|2022-05-25 00:37:30|95847.1|95681|95838.7|95686.3|95848.2|95692.7|95835.3|95681|45
1653439060000|2022-05-25 00:37:40|95841.8|95684.6|95859.8|95683.9|95873.4|95746.8|95796.3|95678|54
1653439070000|2022-05-25 00:37:50|95854.6|95688.8|95851.4|95694|95867.7|95698.2|95850|95681.8|48
1653439080000|2022-05-25 00:38:00|95853|95691.9|95864.8|95696.4|95872.9|95697.5|95853|95680.1|33
1653439090000|2022-05-25 00:38:10|95862.2|95698.1|95862.8|95686.2|95872.9|95700.7|95854.2|95684.7|46
1653439100000|2022-05-25 00:38:20|95860.9|95688|95859.2|95688.1|95875|95695.4|95849.7|95675|34
1653439110000|2022-05-25 00:38:30|95855.9|95691.3|95858.7|95687.8|95863.5|95694.5|95853|95682.8|20
1653439120000|2022-05-25 00:38:40|95858.8|95687.4|95846|95709|95863.4|95709.2|95846|95685.6|25
1653439130000|2022-05-25 00:38:50|95846.3|95709.2|95849.7|95684.3|95868.2|95709.8|95836.7|95677.5|53
1653439140000|2022-05-25 00:39:00|95849.8|95682.9|95855.3|95689.1|95855.9|95692.8|95849.2|95678.9|39
1653439150000|2022-05-25 00:39:10|95855.4|95688.9|95869.1|95677.1|95873.4|95691.7|95855.4|95673.3|30
1653439160000|2022-05-25 00:39:20|95861.9|95685.2|95858.3|95686.3|95873.5|95689.2|95854.2|95672|32
1653439170000|2022-05-25 00:39:30|95857.7|95687.2|95846|95685.9|95865.8|95690.8|95841.5|95674|43
1653439180000|2022-05-25 00:39:40|95848.9|95681.6|95854|95673.4|95855.5|95686.2|95840.6|95670.5|39
1653439190000|2022-05-25 00:39:50|95851.8|95675.5|95854.9|95673.3|95858.9|95681.3|95847.9|95669.5|31
1653439200000|2022-05-25 00:40:00|95854.2|95674.7|95848.7|95674.9|95854.2|95686.9|95836|95673.2|32
1653439210000|2022-05-25 00:40:10|95851.1|95672.3|95853.8|95670.5|95857.3|95680.7|95844.3|95669.7|20
1653439220000|2022-05-25 00:40:20|95854.1|95670.8|95847.8|95674.2|95855.8|95681.4|95838.8|95669.4|31
1653439230000|2022-05-25 00:40:30|95847.2|95675.5|95822.6|95680.4|95853.1|95680.4|95822.6|95669.4|33
1653439240000|2022-05-25 00:40:40|95826.8|95678.1|95849.5|95651.2|95849.8|95681|95819.1|95650.4|42
1653439250000|2022-05-25 00:40:50|95849.8|95651.5|95832.6|95678.9|95849.8|95681.3|95827.4|95651.5|37
1653439260000|2022-05-25 00:41:00|95829.7|95683.1|95837|95672.7|95843.1|95683.1|95829.7|95670.1|48
1653439270000|2022-05-25 00:41:10|95838.8|95671.4|95826.6|95674.8|95838.8|95681.8|95822.5|95671.4|30
1653439280000|2022-05-25 00:41:20|95825.4|95675.6|95778.8|95728.8|95831.9|95728.8|95777|95675.6|36
1653439290000|2022-05-25 00:41:30|95778.3|95728.3|95778.5|95728.5|95817.4|95729.3|95777.1|95686.6|24
1653439300000|2022-05-25 00:41:40|95778.9|95728.9|95836.5|95689.7|95836.5|95737.8|95778|95679.9|24
1653439310000|2022-05-25 00:41:50|95836|95689.1|95835.4|95687.1|95849.3|95693.5|95829.1|95677|54
1653439320000|2022-05-25 00:42:00|95835.2|95687.8|95838.2|95689.5|95858.5|95699.6|95828.9|95678.1|55
1653439330000|2022-05-25 00:42:10|95836.6|95690.9|95836.6|95693.1|95851.6|95697.5|95833.4|95681.8|57
1653439340000|2022-05-25 00:42:20|95836.5|95692|95849.5|95703.9|95862.2|95707.1|95832.6|95688.9|49
1653439350000|2022-05-25 00:42:30|95849.7|95704.1|95842|95681.4|95863.1|95704.1|95832.3|95681.4|60
1653439360000|2022-05-25 00:42:40|95844.4|95678.7|95834.8|95678.5|95852|95694.4|95821.8|95667.9|56
1653439370000|2022-05-25 00:42:50|95839.4|95674.5|95838.9|95672|95846.4|95680.6|95819.8|95658.2|55
1653439380000|2022-05-25 00:43:00|95834.1|95674.5|95837.6|95665.8|95838.9|95674.9|95829.7|95664.4|39
1653439390000|2022-05-25 00:43:10|95837.4|95668.1|95823.2|95670.8|95837.4|95674.4|95821.8|95668.1|39
1653439400000|2022-05-25 00:43:20|95824.4|95668.7|95827.6|95671|95827.6|95675.8|95820.9|95668.7|25
1653439410000|2022-05-25 00:43:30|95827.7|95671.1|95825.8|95667.4|95839.6|95724.2|95773.7|95661.6|48
1653439420000|2022-05-25 00:43:40|95820|95678.1|95825.3|95675.9|95834.2|95678.1|95820|95663.5|38
1653439430000|2022-05-25 00:43:50|95825.5|95676.1|95833.3|95668.2|95842|95676.8|95824.9|95658.7|31
1653439440000|2022-05-25 00:44:00|95837.9|95668|95839.4|95664.5|95845.6|95674.4|95832.1|95659|25
1653439450000|2022-05-25 00:44:10|95838.8|95663.9|95835.8|95665.3|95839.3|95677.2|95828.1|95662.5|39
1653439460000|2022-05-25 00:44:20|95825.9|95669.9|95830.6|95660.5|95833.6|95674.9|95813.9|95657.5|37
1653439470000|2022-05-25 00:44:30|95824.2|95667|95818.8|95660.8|95838.5|95670.5|95812.9|95652.1|29
1653439480000|2022-05-25 00:44:40|95832.2|95662|95809.4|95660.1|95832.2|95663.9|95809.3|95656.1|41
1653439490000|2022-05-25 00:44:50|95810.4|95661.9|95817.3|95657|95819.4|95662.4|95810.3|95654.4|45
1653439500000|2022-05-25 00:45:00|95817.2|95656.9|95819.6|95649.5|95820.8|95657.5|95815.1|95648|40
1653439510000|2022-05-25 00:45:10|95809.2|95653|95811.9|95643.7|95813.3|95660.9|95798.8|95642.9|54
1653439520000|2022-05-25 00:45:20|95810.2|95652.4|95813|95655.1|95822.3|95668.4|95798.8|95647.9|65
1653439530000|2022-05-25 00:45:30|95808.7|95659|95822.2|95638.6|95822.3|95663|95803.3|95638.5|45
1653439540000|2022-05-25 00:45:40|95821.9|95640.3|95813.2|95644|95824.6|95652.8|95802.8|95639.3|38
1653439550000|2022-05-25 00:45:50|95816.4|95641|95813.3|95638.9|95816.4|95645.9|95809.9|95638.9|33
1653439560000|2022-05-25 00:46:00|95814.8|95639|95808.9|95651.3|95819.3|95659.8|95788.6|95634|44
1653439570000|2022-05-25 00:46:10|95813.3|95645.9|95802|95659.9|95816.6|95661.7|95800.7|95643.3|49
1653439580000|2022-05-25 00:46:20|95799.6|95661.2|95822|95646.2|95822|95661.2|95799.6|95644.6|53
1653439590000|2022-05-25 00:46:30|95821.9|95643.2|95818.8|95650.6|95826.2|95667.8|95801|95642.9|50
1653439600000|2022-05-25 00:46:40|95819.3|95649|95806.8|95662.9|95826|95666.3|95804.6|95648.6|63
1653439610000|2022-05-25 00:46:50|95808.1|95661.9|95815.6|95659.8|95816.8|95665.4|95806.6|95653.4|51
1653439620000|2022-05-25 00:47:00|95815.3|95659.6|95812.8|95649.2|95822|95659.6|95805.3|95647.2|47
1653439630000|2022-05-25 00:47:10|95813.9|95648.6|95805.3|95652.4|95819.1|95658|95805.3|95643|39
1653439640000|2022-05-25 00:47:20|95808.4|95650.3|95807.2|95647.1|95820.6|95657.6|95795.3|95642.4|40
1653439650000|2022-05-25 00:47:30|95805.4|95649.2|95823.5|95648.8|95824|95708.5|95758.5|95630|46
1653439660000|2022-05-25 00:47:40|95814.7|95662.5|95814.3|95654.2|95826.6|95669|95803|95646.1|51
1653439670000|2022-05-25 00:47:50|95814.6|95652.5|95831.9|95654.8|95835|95716.1|95751.1|95649.2|60
1653439680000|2022-05-25 00:48:00|95831.4|95654.4|95822.8|95660.8|95836.9|95665.9|95816.6|95650.8|44
1653439690000|2022-05-25 00:48:10|95825|95659.1|95830.8|95659.3|95832.5|95664.5|95819.7|95656.8|31
1653439700000|2022-05-25 00:48:20|95830.4|95660.7|95814.7|95670.5|95835.8|95672.4|95809.1|95656.4|18
1653439710000|2022-05-25 00:48:30|95814.6|95670.4|95843.3|95650.8|95843.3|95681.2|95809|95648.4|20
1653439720000|2022-05-25 00:48:40|95839.8|95654.6|95828.9|95670|95845|95680.3|95817.3|95645|38
1653439730000|2022-05-25 00:48:50|95816.8|95674.5|95833.1|95665.9|95841.6|95681.3|95810.8|95655.4|37
1653439740000|2022-05-25 00:49:00|95830.6|95668.5|95817.1|95670|95839.2|95680.9|95804.7|95660.1|48
1653439750000|2022-05-25 00:49:10|95814|95673.9|95827.8|95677.2|95829.7|95679.8|95812.2|95660.4|53
1653439760000|2022-05-25 00:49:20|95828.3|95677.6|95823.4|95682|95870.9|95693.4|95823.4|95670.2|69
1653439770000|2022-05-25 00:49:30|95830.9|95678.4|95832.2|95685|95839.7|95687|95826.5|95673.4|51
1653439780000|2022-05-25 00:49:40|95835.5|95682.2|95832.7|95685.1|95839.2|95687.2|95825|95679.1|50
1653439790000|2022-05-25 00:49:50|95832.4|95685.8|95837.2|95678.1|95841.3|95687.4|95827.7|95678.1|40
1653439800000|2022-05-25 00:50:00|95828.4|95681.5|95826.8|95683.3|95836.2|95686.3|95823.3|95676.7|49
1653439810000|2022-05-25 00:50:10|95828|95681.4|95827.5|95685.2|95836.4|95685.2|95822.3|95675.3|44
1653439820000|2022-05-25 00:50:20|95827.1|95685.3|95845.6|95682|95858.9|95696.2|95825.3|95674.7|60
1653439830000|2022-05-25 00:50:30|95849.2|95684.3|95855.7|95675.5|95868.4|95701.3|95838|95666.4|72
1653439840000|2022-05-25 00:50:40|95859.2|95672.4|95831.7|95685.4|95859.2|95687.6|95831.7|95672.4|59
1653439850000|2022-05-25 00:50:50|95832.1|95686|95841.1|95679.4|95842.5|95686|95832.1|95676.8|43
1653439860000|2022-05-25 00:51:00|95840.8|95679.1|95832.8|95685.9|95851|95686.7|95830|95678.1|38
1653439870000|2022-05-25 00:51:10|95832.6|95685.6|95784.4|95734.4|95836.1|95741|95779.3|95684.5|30
1653439880000|2022-05-25 00:51:20|95784.6|95734.6|95849.2|95689.1|95904.2|95740.8|95783.6|95671.6|74
1653439890000|2022-05-25 00:51:30|95846.4|95692|95852.8|95689.8|95874.4|95696.5|95843.8|95684.3|64
1653439900000|2022-05-25 00:51:40|95853.9|95687.2|95862.3|95683|95878|95708.5|95835|95674|71
1653439910000|2022-05-25 00:51:50|95858.3|95687|95851.3|95689.5|95871|95692.8|95849.9|95676.7|40
1653439920000|2022-05-25 00:52:00|95850.7|95691.8|95854.4|95697.3|95854.8|95700.1|95841.7|95687.4|47
1653439930000|2022-05-25 00:52:10|95846.2|95700.3|95849.8|95697.5|95858.5|95704.3|95842.8|95693.6|57
1653439940000|2022-05-25 00:52:20|95841.9|95698.7|95853.5|95693.4|95858.6|95704|95841.9|95691.8|46
1653439950000|2022-05-25 00:52:30|95853.6|95693.6|95873.9|95702.9|95891.8|95719.7|95847.8|95675.8|72
1653439960000|2022-05-25 00:52:40|95863.6|95711.7|95864.5|95703.1|95891.3|95718.4|95853|95692|76
1653439970000|2022-05-25 00:52:50|95861.8|95706.6|95870.1|95704.7|95877.3|95714.4|95853.4|95698.2|66
1653439980000|2022-05-25 00:53:00|95869.2|95707.2|95875.8|95716.2|95880.4|95724.2|95851.2|95691.7|70
1653439990000|2022-05-25 00:53:10|95886.3|95706.7|95884.9|95695.8|95904.5|95731.7|95863.7|95695.8|74
1653440000000|2022-05-25 00:53:20|95885.3|95705.9|95882.3|95706.6|95916.2|95726.1|95863.1|95702.8|75
1653440010000|2022-05-25 00:53:30|95882.1|95706.5|95878.6|95709.4|95890.2|95714|95867.5|95699.7|56
1653440020000|2022-05-25 00:53:40|95878.7|95706.8|95893.2|95713.4|95901.6|95728|95869.5|95705.7|54
1653440030000|2022-05-25 00:53:50|95895.5|95712.3|95880.3|95716|95896|95727.1|95875.8|95710.4|59
1653440040000|2022-05-25 00:54:00|95881.7|95714.7|95878.4|95717.2|95887.9|95718.7|95875.5|95711.8|55
1653440050000|2022-05-25 00:54:10|95880.9|95716.2|95856.5|95740.1|95880.9|95776.3|95826.3|95715.3|63
1653440060000|2022-05-25 00:54:20|95859.8|95737.6|95856.9|95743.1|95874|95746|95854|95724.9|50
1653440070000|2022-05-25 00:54:30|95861.8|95737.6|95847.1|95734.4|95875.7|95746|95831.8|95725.7|49
1653440080000|2022-05-25 00:54:40|95842.4|95736.8|95861.6|95738.4|95877.7|95747.1|95835.6|95730.7|63
1653440090000|2022-05-25 00:54:50|95859.7|95742.3|95838.2|95726.3|95869.4|95742.5|95837.4|95717.1|63
1653440100000|2022-05-25 00:55:00|95837.7|95726.7|95824.3|95707.6|95866.5|95731.4|95812.3|95701.8|70
1653440110000|2022-05-25 00:55:10|95834.1|95704.5|95851.9|95698.5|95857.4|95713.5|95833|95694.4|48
1653440120000|2022-05-25 00:55:20|95854.1|95696.3|95836.5|95717.5|95855.3|95721.6|95818.4|95696.3|52
1653440130000|2022-05-25 00:55:30|95835.8|95718.7|95792.9|95681.3|95845|95723.5|95782.5|95676.1|57
1653440140000|2022-05-25 00:55:40|95805.4|95680.8|95818.1|95680.9|95831.9|95690.8|95778.8|95666.7|64
1653440150000|2022-05-25 00:55:50|95817.9|95682.6|95823.4|95698.6|95838.2|95705.8|95796.9|95677.7|62
1653440160000|2022-05-25 00:56:00|95823.2|95698.5|95816.2|95698|95839.5|95725.4|95772.7|95687.9|57
1653440170000|2022-05-25 00:56:10|95818|95694.1|95818.5|95694|95840.6|95716.6|95766.6|95685.1|65
1653440180000|2022-05-25 00:56:20|95813.8|95697.5|95844.5|95678.4|95858.2|95697.5|95813.8|95664.4|63
1653440190000|2022-05-25 00:56:30|95841.4|95681.1|95858.3|95676.6|95865.5|95692.7|95838.6|95672.3|53
1653440200000|2022-05-25 00:56:40|95846.1|95690.3|95860.9|95681.2|95876.2|95709.3|95846.1|95678|75
1653440210000|2022-05-25 00:56:50|95861.7|95678|95859.8|95693.9|95862.4|95693.9|95844.6|95678|62
1653440220000|2022-05-25 00:57:00|95863|95688.4|95852.9|95680.9|95870.5|95699.1|95842.3|95669.2|68
1653440230000|2022-05-25 00:57:10|95855.3|95678|95852.5|95675.4|95856.6|95689|95840.7|95672.2|42
1653440240000|2022-05-25 00:57:20|95852.1|95675|95853|95671.6|95859.4|95677.9|95845.2|95666.7|30
1653440250000|2022-05-25 00:57:30|95851.5|95675.5|95846.5|95680.6|95863.5|95680.6|95841|95659|53
1653440260000|2022-05-25 00:57:40|95846.4|95680.1|95850.4|95679.6|95863.9|95695|95833.1|95647.5|68
1653440270000|2022-05-25 00:57:50|95850.2|95681|95856.2|95678.8|95859.7|95686.8|95845.4|95675.6|50
1653440280000|2022-05-25 00:58:00|95855.7|95679.6|95844|95679.4|95858.8|95681.7|95842.7|95657.7|56
1653440290000|2022-05-25 00:58:10|95843.6|95679|95848|95673.5|95856.8|95686.7|95839|95670.8|58
1653440300000|2022-05-25 00:58:20|95850.3|95672.2|95850.2|95679.2|95861.6|95685.2|95839.4|95669.4|66
1653440310000|2022-05-25 00:58:30|95848.7|95678.7|95851.3|95671.2|95860.1|95687.6|95835.5|95662.6|62
1653440320000|2022-05-25 00:58:40|95853.8|95668.8|95840.6|95669.8|95853.8|95673.2|95835.2|95664.3|62
1653440330000|2022-05-25 00:58:50|95839.8|95670.7|95840.3|95667.2|95855.1|95672|95838.8|95662.7|50
1653440340000|2022-05-25 00:59:00|95840.9|95667.8|95842.6|95668.3|95847.1|95680.4|95824.3|95662.2|53
1653440350000|2022-05-25 00:59:10|95838.9|95671.2|95829.7|95664.1|95850.4|95686|95822.1|95655.3|65
1653440360000|2022-05-25 00:59:20|95829.8|95664.2|95830.3|95665.7|95848.9|95677.7|95816.5|95658.1|50
1653440370000|2022-05-25 00:59:30|95830.5|95665.9|95837.3|95664.5|95845.5|95685.1|95823.9|95661.3|71
1653440380000|2022-05-25 00:59:40|95837.8|95666.4|95835.5|95664.5|95847.7|95671|95831.1|95659|50
1653440390000|2022-05-25 00:59:50|95837.6|95664.6|95830.2|95665.2|95839.4|95672.2|95824.9|95656.2|59
1653440400000|2022-05-25 01:00:00|95835|95660.1|95832.7|95669|95846.9|95686.7|95822.1|95651.4|72
1653440410000|2022-05-25 01:00:10|95832.8|95665.9|95835.2|95657.9|95839.6|95668.1|95824.3|95657.8|52
1653440420000|2022-05-25 01:00:20|95835.7|95657.7|95827.3|95673.3|95835.7|95675.7|95825.3|95657.7|54
1653440430000|2022-05-25 01:00:30|95827.2|95673.4|95855.7|95682.9|95870.6|95703.2|95826.9|95663.9|66
1653440440000|2022-05-25 01:00:40|95855.1|95683.7|95838.3|95683.5|95857.7|95697.3|95823.8|95674.8|70
1653440450000|2022-05-25 01:00:50|95842.2|95679.2|95837.7|95681.7|95853.9|95689|95831.9|95675.2|72
1653440460000|2022-05-25 01:01:00|95834.5|95686.1|95832.6|95675.4|95847.1|95696|95824.9|95672.5|71
1653440470000|2022-05-25 01:01:10|95830.2|95677.3|95827.6|95673.8|95837.5|95677.3|95818.6|95664.7|66
1653440480000|2022-05-25 01:01:20|95828.1|95674.1|95828.2|95678.3|95841.6|95680.2|95825.9|95670.3|46
1653440490000|2022-05-25 01:01:30|95828.3|95677.4|95828.1|95675.8|95842.8|95681.6|95823.8|95669.1|48
1653440500000|2022-05-25 01:01:40|95827.5|95675.1|95831.5|95671|95834.9|95675.1|95827.4|95668|45
1653440510000|2022-05-25 01:01:50|95831.3|95670.9|95830.9|95664.6|95834.6|95690.4|95816.4|95661.1|45
1653440520000|2022-05-25 01:02:00|95831.9|95663.4|95827.7|95664.1|95833.9|95670.2|95821.6|95658|41
1653440530000|2022-05-25 01:02:10|95827.9|95664.3|95855.2|95683.6|95860.4|95694.9|95818.4|95660.8|76
1653440540000|2022-05-25 01:02:20|95851.6|95689.5|95837|95684.3|95862.7|95691.8|95830.6|95666|71
1653440550000|2022-05-25 01:02:30|95835.3|95685.8|95822.7|95681.1|95837|95687.5|95815.5|95668.6|62
1653440560000|2022-05-25 01:02:40|95819.6|95682.5|95820.9|95674.4|95827.3|95682.5|95812|95673.8|49
1653440570000|2022-05-25 01:02:50|95820.8|95674.5|95821.9|95673.9|95824.2|95678.7|95817.8|95673.1|51
1653440580000|2022-05-25 01:03:00|95821.6|95673.6|95822.2|95679.9|95840.3|95685.5|95816.4|95673.2|54
1653440590000|2022-05-25 01:03:10|95826.5|95675.8|95808.7|95673.2|95826.5|95683.4|95806.5|95667.1|62
1653440600000|2022-05-25 01:03:20|95808.9|95673.5|95813.6|95661.3|95828.1|95673.5|95808.1|95656.3|59
1653440610000|2022-05-25 01:03:30|95815.9|95659.3|95810.7|95662.7|95820.8|95665.1|95805.9|95655.5|58
1653440620000|2022-05-25 01:03:40|95813.6|95661.6|95810.1|95669.1|95815.2|95671.4|95805.1|95658|57
1653440630000|2022-05-25 01:03:50|95809.9|95669.2|95810.8|95660.7|95819.8|95669.2|95796.7|95647.2|53
1653440640000|2022-05-25 01:04:00|95811.9|95656.7|95828.6|95667.1|95833.7|95680|95803.4|95656.5|64
1653440650000|2022-05-25 01:04:10|95828.8|95666.1|95821.3|95667.2|95832.7|95673.1|95817.9|95662.3|53
1653440660000|2022-05-25 01:04:20|95821.4|95667.3|95818.5|95669.1|95822.9|95671.2|95815|95665.1|36
1653440670000|2022-05-25 01:04:30|95814|95673.2|95821.1|95664.1|95827.7|95673.4|95814|95659.7|38
1653440680000|2022-05-25 01:04:40|95820.8|95664.8|95820.9|95670.7|95836|95682.6|95811.9|95660.7|57
1653440690000|2022-05-25 01:04:50|95825.4|95666|95820|95676.4|95828.8|95677.8|95817.6|95662.8|38
1653440700000|2022-05-25 01:05:00|95821.2|95675.3|95824.6|95671.3|95833.4|95679.7|95817.5|95666.1|47
1653440710000|2022-05-25 01:05:10|95824.7|95671.4|95821.3|95667.4|95824.7|95675.9|95814.4|95666.5|43
1653440720000|2022-05-25 01:05:20|95833.1|95671.6|95822.1|95670.6|95838|95679|95816|95659.2|37
1653440730000|2022-05-25 01:05:30|95821.7|95671.9|95822.7|95673.3|95830.7|95681.6|95817|95666.5|51
1653440740000|2022-05-25 01:05:40|95822.5|95672.8|95823.4|95672|95823.4|95676.6|95818.9|95671.9|35
1653440750000|2022-05-25 01:05:50|95814.2|95684.8|95823.8|95677.3|95825.4|95725.8|95774.5|95675.1|32
1653440760000|2022-05-25 01:06:00|95825.4|95677.2|95827.8|95679.1|95828.2|95682.5|95824.6|95672.4|46
1653440770000|2022-05-25 01:06:10|95827.6|95679.7|95828.6|95673.8|95831.8|95684.7|95823.9|95673.2|46
1653440780000|2022-05-25 01:06:20|95828|95673.7|95821.4|95680.2|95829.2|95685.1|95818.7|95671.6|38
1653440790000|2022-05-25 01:06:30|95821.8|95679|95845.1|95682.1|95845.1|95733|95776.3|95678.2|41
1653440800000|2022-05-25 01:06:40|95835.3|95693.9|95918.9|95780.9|95924.4|95825.5|95835.3|95685.2|62
1653440810000|2022-05-25 01:06:50|95916.9|95784.8|95912.3|95770.7|95920.1|95818.3|95852.3|95747.7|62
1653440820000|2022-05-25 01:07:00|95906.5|95778.1|95904.1|95764.7|95915.5|95812.7|95860.4|95764.5|42
1653440830000|2022-05-25 01:07:10|95899.1|95769.8|95899.6|95767.6|95913.1|95818.6|95857.4|95765.2|47
1653440840000|2022-05-25 01:07:20|95897.8|95768.9|95877.9|95711.5|95903.3|95819.9|95825|95707.4|47
1653440850000|2022-05-25 01:07:30|95870.2|95720|95880.1|95725.3|95896.4|95772|95822|95706.9|66
1653440860000|2022-05-25 01:07:40|95883.6|95721.6|95893.9|95713.3|95894|95727.7|95878.5|95705.8|59
1653440870000|2022-05-25 01:07:50|95895.3|95711.4|95890.4|95733.9|95898.6|95736.2|95879.1|95707.5|58
1653440880000|2022-05-25 01:08:00|95889.4|95736.2|95883.7|95714.8|95892.8|95739.7|95880.1|95709.4|50
1653440890000|2022-05-25 01:08:10|95880.9|95716.3|95897.1|95714.8|95902.1|95729.7|95880.9|95709.3|54
1653440900000|2022-05-25 01:08:20|95893.9|95716|95910.4|95710.4|95910.5|95721.2|95876.5|95701.8|55
1653440910000|2022-05-25 01:08:30|95911.3|95711.3|95906.2|95711|95914.8|95714.8|95895.3|95703|60
1653440920000|2022-05-25 01:08:40|95906.3|95711.1|95910.6|95710.6|95911.2|95712.2|95906.3|95708.9|43
1653440930000|2022-05-25 01:08:50|95910.4|95710.4|95923.4|95723.4|95923.4|95737.9|95892.1|95704.8|56
1653440940000|2022-05-25 01:09:00|95916|95726.5|95909.7|95716|95934.7|95747.5|95903.2|95715.8|73
1653440950000|2022-05-25 01:09:10|95909.6|95715.9|95912.9|95718.1|95914.7|95731.9|95903.6|95713.6|55
1653440960000|2022-05-25 01:09:20|95912.7|95718|95905.2|95724.6|95916.5|95733.7|95887.4|95708.8|65
1653440970000|2022-05-25 01:09:30|95901.6|95731.3|95910.5|95729.9|95917.9|95731.3|95892.7|95714.3|57
1653440980000|2022-05-25 01:09:40|95911.2|95728.4|95912.6|95720.8|95913.5|95733.9|95904|95718|48
1653440990000|2022-05-25 01:09:50|95912.4|95720.6|95884.5|95743.4|95919.6|95753|95880.6|95717.3|29
1653441000000|2022-05-25 01:10:00|95884.4|95743.8|95890|95737.8|95911|95746.4|95876.3|95709.1|63
1653441010000|2022-05-25 01:10:10|95890.2|95736.5|95890.8|95737.2|95894.5|95744|95880.2|95731.4|40
1653441020000|2022-05-25 01:10:20|95893.3|95735.4|95887.6|95746.2|95893.4|95749.8|95880.6|95735.2|38
1653441030000|2022-05-25 01:10:30|95889.6|95744.9|95879.6|95741.2|95894.2|95747.2|95879.6|95735.1|35
1653441040000|2022-05-25 01:10:40|95881.8|95747.7|95877.5|95740|95904.9|95748.3|95874.1|95704.9|49
1653441050000|2022-05-25 01:10:50|95881.1|95737.5|95889.7|95742.6|95897.5|95751.9|95877.5|95724|45
1653441060000|2022-05-25 01:11:00|95888.3|95742.8|95891.7|95735.9|95894.9|95746.6|95883.2|95734|38
1653441070000|2022-05-25 01:11:10|95891.3|95737.6|95885.8|95752|95894|95754.8|95880.9|95725.7|37
1653441080000|2022-05-25 01:11:20|95881.3|95753.5|95893.7|95746.2|95920|95753.5|95881.3|95724.3|54
1653441090000|2022-05-25 01:11:30|95895.8|95743.3|95896|95745.4|95922.3|95750.3|95890.8|95726.4|50
1653441100000|2022-05-25 01:11:40|95894.7|95750.6|95904|95726.7|95909.6|95758.3|95887.2|95714.8|33
1653441110000|2022-05-25 01:11:50|95908.6|95723.1|95899.6|95749.5|95920.1|95755.1|95888|95722.5|44
1653441120000|2022-05-25 01:12:00|95904.8|95742.9|95919|95724.7|95922|95750.3|95896.6|95721|43
1653441130000|2022-05-25 01:12:10|95905.1|95736|95891.7|95757.7|95905.1|95757.7|95885.5|95736|32
1653441140000|2022-05-25 01:12:20|95896.1|95755.4|95905.6|95747|95906.1|95755.7|95895.1|95745.9|30
1653441150000|2022-05-25 01:12:30|95902.6|95751.2|95893|95752.1|95904.7|95757.2|95892.3|95746.6|33
1653441160000|2022-05-25 01:12:40|95897|95749.6|95851.8|95801.8|95907.3|95801.8|95851.8|95749|40
1653441170000|2022-05-25 01:12:50|95851.7|95801.7|95897.4|95746.6|95924.7|95801.7|95851.7|95732.9|40
1653441180000|2022-05-25 01:13:00|95896.4|95749.7|95893.8|95739.3|95926.4|95753.6|95890.3|95711.3|48
1653441190000|2022-05-25 01:13:10|95894.8|95737.5|95896.4|95744.6|95918.5|95753.3|95884|95718.5|48
1653441200000|2022-05-25 01:13:20|95894.1|95745.5|95899.3|95744.2|95900.2|95753.3|95889.9|95741.5|30
1653441210000|2022-05-25 01:13:30|95897.2|95747.9|95891.2|95745.3|95906.1|95752.2|95887.1|95728.8|41
1653441220000|2022-05-25 01:13:40|95888.4|95748.9|95887.1|95719.6|95907.8|95752.7|95885.1|95719.6|35
1653441230000|2022-05-25 01:13:50|95892.5|95718.9|95886.8|95726|95919.9|95748.1|95880.1|95703.5|42
1653441240000|2022-05-25 01:14:00|95889.7|95727.3|95906|95733.1|95917.7|95793|95842.1|95714.4|45
1653441250000|2022-05-25 01:14:10|95897.6|95741.5|95911.5|95739.5|95924.6|95755.9|95884.3|95722|66
1653441260000|2022-05-25 01:14:20|95910.6|95740.8|95903.5|95740.4|95912.2|95756.9|95884.4|95739|52
1653441270000|2022-05-25 01:14:30|95894.3|95739.3|95891.4|95705.4|95894.3|95739.3|95870.6|95696.5|69
1653441280000|2022-05-25 01:14:40|95894|95704.7|95887.2|95705.4|95894.9|95712.3|95882|95700.6|53
1653441290000|2022-05-25 01:14:50|95889.4|95702.9|95885.6|95716.1|95897.1|95718.6|95881|95702.9|50
1653441300000|2022-05-25 01:15:00|95885.5|95714.7|95876.5|95699.1|95903.2|95724.6|95845.8|95670.2|73
1653441310000|2022-05-25 01:15:10|95876.3|95705.4|95877.9|95695.1|95885.7|95713.5|95866.7|95691.7|56
1653441320000|2022-05-25 01:15:20|95879.7|95693.4|95886.2|95710.5|95894|95711.9|95867.9|95693.4|49
1653441330000|2022-05-25 01:15:30|95888.8|95709.2|95884|95709.7|95898.4|95725.9|95873.9|95701.2|72
1653441340000|2022-05-25 01:15:40|95884.6|95710.4|95888.2|95728|95898.9|95728|95877.9|95704.1|69
1653441350000|2022-05-25 01:15:50|95896.6|95717.8|95878.6|95700.9|95904.6|95732.3|95864.8|95692.3|76
1653441360000|2022-05-25 01:16:00|95875.6|95704.5|95886.8|95695.6|95893.4|95708.8|95863.6|95690.4|67
1653441370000|2022-05-25 01:16:10|95887.5|95696.2|95881.2|95694.4|95891.3|95703|95872.8|95687.4|47
1653441380000|2022-05-25 01:16:20|95874.8|95701.2|95884.5|95709.5|95893.7|95718.2|95856.6|95693.2|57
1653441390000|2022-05-25 01:16:30|95896.4|95698.8|95887.4|95707.3|95901.3|95720.5|95873.4|95697.2|54
1653441400000|2022-05-25 01:16:40|95892.4|95700.8|95881.4|95706.5|95892.4|95711.7|95864.8|95700.8|52
1653441410000|2022-05-25 01:16:50|95881.3|95708.3|95885.4|95717.6|95895.4|95722.4|95872.3|95700.1|53
1653441420000|2022-05-25 01:17:00|95887.6|95715.4|95905.6|95725.1|95912.2|95738.6|95877.4|95708.7|73
1653441430000|2022-05-25 01:17:10|95900|95730.5|95906.1|95735.7|95918.7|95742.9|95896.9|95726|62
1653441440000|2022-05-25 01:17:20|95901.1|95741|95912.9|95728.7|95914.4|95741.6|95901|95728.7|46
1653441450000|2022-05-25 01:17:30|95911.8|95730.7|95904.8|95736.1|95912.2|95740.3|95902.8|95729.2|31
1653441460000|2022-05-25 01:17:40|95904.9|95736.2|95908.5|95730.5|95915.8|95744|95896.2|95723|63
1653441470000|2022-05-25 01:17:50|95913.3|95726.6|95902.2|95726.8|95922.8|95743.6|95884.8|95720.9|70
1653441480000|2022-05-25 01:18:00|95904.5|95725.4|95894.8|95728.7|95906.7|95735.6|95886.2|95722.3|55
1653441490000|2022-05-25 01:18:10|95897.8|95725.5|95890.6|95729.7|95908.7|95734.5|95888.3|95722.9|66
1653441500000|2022-05-25 01:18:20|95892.8|95731.2|95899.7|95720.3|95914.2|95736.5|95886.5|95708.4|59
1653441510000|2022-05-25 01:18:30|95895.9|95724.1|95902|95712.9|95906.8|95737.3|95870.7|95706.8|62
1653441520000|2022-05-25 01:18:40|95897|95718.1|95887.9|95713.6|95904.7|95777.4|95827.4|95708.3|64
1653441530000|2022-05-25 01:18:50|95887.7|95713.7|95887.3|95718.3|95893.3|95723.7|95881.5|95706.7|46
1653441540000|2022-05-25 01:19:00|95887.4|95718.4|95882.7|95732.3|95894.2|95734.5|95877.4|95708.6|45
1653441550000|2022-05-25 01:19:10|95883.4|95713.9|95880.6|95712.7|95889.3|95732.9|95862.7|95704|72
1653441560000|2022-05-25 01:19:20|95871.4|95717.8|95877.1|95704.9|95883.5|95717.8|95867.5|95701.1|55
1653441570000|2022-05-25 01:19:30|95877.3|95705.1|95878.2|95701.7|95881.3|95706.8|95874.4|95697.7|47
1653441580000|2022-05-25 01:19:40|95876.9|95701.8|95879.8|95699|95881.7|95703.1|95876.3|95697.6|39
1653441590000|2022-05-25 01:19:50|95881|95698.2|95863.8|95713|95889.4|95718.8|95856.4|95691.5|29
1653441600000|2022-05-25 01:20:00|95880.5|95696.3|95871.6|95713.4|95888.6|95731.8|95867|95696.3|62
1653441610000|2022-05-25 01:20:10|95870.7|95713|95870.6|95712|95882.7|95719.6|95859.3|95699.5|65
1653441620000|2022-05-25 01:20:20|95869.6|95711.9|95870|95708.7|95872.3|95714.2|95865.9|95706.3|38
1653441630000|2022-05-25 01:20:30|95869.9|95708.6|95872.6|95715.4|95878.1|95726|95862.7|95705.6|55
1653441640000|2022-05-25 01:20:40|95871.8|95713.4|95871.8|95708.6|95883.4|95719.3|95861.6|95703.5|61
1653441650000|2022-05-25 01:20:50|95873.3|95706.3|95878.7|95710.8|95879.4|95723.2|95863.6|95706.3|40
1653441660000|2022-05-25 01:21:00|95873.5|95715.8|95869.2|95713.3|95879.2|95716.2|95867.5|95711|56
1653441670000|2022-05-25 01:21:10|95870.3|95710.2|95870|95712.5|95872.3|95716.6|95863.7|95707.7|44
1653441680000|2022-05-25 01:21:20|95870.1|95711.7|95879.4|95706.1|95885.6|95724.8|95861.1|95699|58
1653441690000|2022-05-25 01:21:30|95879.2|95705.9|95868.6|95719.8|95883.9|95722.2|95868.5|95701.4|39
1653441700000|2022-05-25 01:21:40|95871.5|95718.8|95882.6|95725.2|95898.1|95729.1|95865.3|95711|55
1653441710000|2022-05-25 01:21:50|95892.7|95718|95881.6|95715.9|95900.8|95726.4|95873.2|95709.4|64
1653441720000|2022-05-25 01:22:00|95879.7|95721|95891.6|95738.4|95911.6|95748.1|95873.4|95710.2|79
1653441730000|2022-05-25 01:22:10|95889.6|95740.7|95891.1|95736.4|95913.4|95746.9|95877.9|95717.1|78
1653441740000|2022-05-25 01:22:20|95896|95730.4|95885.1|95740.8|95909.5|95748.6|95880.2|95723.6|73
1653441750000|2022-05-25 01:22:30|95886.9|95738.2|95899|95740.1|95911.8|95748.4|95874.7|95721.1|64
1653441760000|2022-05-25 01:22:40|95907.8|95732.5|95907.2|95734.6|95918.6|95749|95893.9|95732.5|68
1653441770000|2022-05-25 01:22:50|95906.7|95733.4|95906.2|95744.5|95930.4|95754.9|95894.2|95724.4|70
1653441780000|2022-05-25 01:23:00|95905.4|95746.2|95920.5|95750.8|95931.1|95769.9|95905.4|95727.3|72
1653441790000|2022-05-25 01:23:10|95934.8|95745.3|95927.1|95756.6|95945.7|95773|95901.2|95743.5|78
1653441800000|2022-05-25 01:23:20|95924.3|95751.5|95925.2|95746.2|95933.2|95767.7|95905|95744.6|78
1653441810000|2022-05-25 01:23:30|95924.4|95746.9|95915.6|95742.6|95926.6|95749.7|95911.8|95739.9|50
1653441820000|2022-05-25 01:23:40|95915.8|95742.8|95896.4|95733.7|95921.2|95746.3|95890.9|95719.4|71
1653441830000|2022-05-25 01:23:50|95896.3|95732.6|95902.8|95736.7|95904.8|95742.3|95896.3|95724.4|55
1653441840000|2022-05-25 01:24:00|95903.2|95737|95899|95740.9|95906|95742.5|95897.1|95736.1|46
1653441850000|2022-05-25 01:24:10|95900|95738.9|95929|95758.9|95936.6|95770.2|95891.3|95728.5|70
1653441860000|2022-05-25 01:24:20|95928.3|95759.8|95914.9|95754.6|95947.4|95770.2|95912.1|95735.5|77
1653441870000|2022-05-25 01:24:30|95914.1|95753.2|95899.5|95740.8|95925.9|95757|95895.7|95734.9|65
1653441880000|2022-05-25 01:24:40|95899.4|95740.7|95900.5|95723.4|95904.9|95746.8|95880.5|95723.4|58
1653441890000|2022-05-25 01:24:50|95891.4|95737.6|95908.7|95743|95927.7|95753.8|95886.6|95724.2|75
1653441900000|2022-05-25 01:25:00|95904.2|95747.3|95912.5|95747.2|95932.7|95764.7|95894.7|95735.4|69
1653441910000|2022-05-25 01:25:10|95914.4|95745.3|95912.3|95744.2|95920.9|95772.8|95899.8|95739.9|61
1653441920000|2022-05-25 01:25:20|95910.3|95744.3|95909.2|95745.3|95912.3|95752.7|95898.2|95744.1|52
1653441930000|2022-05-25 01:25:30|95911.6|95743.3|95914.8|95754.1|95936|95770|95905.4|95736|53
1653441940000|2022-05-25 01:25:40|95914.6|95752.1|95901.4|95738.1|95931.6|95758.6|95890.4|95729|61
1653441950000|2022-05-25 01:25:50|95909.5|95729.3|95889.5|95741.3|95909.6|95746.2|95885.6|95728.4|40
1653441960000|2022-05-25 01:26:00|95884.6|95746.1|95902.8|95733.4|95906.5|95748.7|95884.6|95733.4|44
1653441970000|2022-05-25 01:26:10|95902.4|95733|95884.9|95739.9|95902.4|95743.2|95884.7|95732.8|49
1653441980000|2022-05-25 01:26:20|95885|95740.1|95893.5|95738.6|95901.5|95745.7|95885|95732.4|53
1653441990000|2022-05-25 01:26:30|95901.6|95732.6|95899.6|95740.6|95906.3|95759.7|95890.8|95732.6|67
1653442000000|2022-05-25 01:26:40|95887.9|95747.4|95897.4|95736.4|95900.5|95752.8|95881.6|95736.2|60
1653442010000|2022-05-25 01:26:50|95894.4|95741.3|95893.6|95743.7|95896.5|95747.8|95888.3|95735.8|45
1653442020000|2022-05-25 01:27:00|95893|95743.8|95896.1|95729|95922|95765.4|95879.5|95729|65
1653442030000|2022-05-25 01:27:10|95896.9|95728.3|95898.6|95746|95912|95756.3|95878.6|95723.8|66
1653442040000|2022-05-25 01:27:20|95897.8|95747.5|95899.1|95744.3|95903.2|95751.5|95893.9|95736.2|46
1653442050000|2022-05-25 01:27:30|95898.6|95745.2|95910.4|95756|95926.7|95801.2|95851.2|95741.7|59
1653442060000|2022-05-25 01:27:40|95903.9|95746.6|95907.6|95738.2|95914.5|95792.8|95842.8|95727.9|72
1653442070000|2022-05-25 01:27:50|95907.5|95738.1|95903.6|95739.6|95907.5|95747.3|95896.9|95736.3|53
1653442080000|2022-05-25 01:28:00|95917.2|95734.5|95906.5|95740.8|95917.7|95747.4|95891.2|95734.5|54
1653442090000|2022-05-25 01:28:10|95907.1|95743.1|95909.9|95739.4|95947.6|95797.6|95847.6|95733.4|76
1653442100000|2022-05-25 01:28:20|95912.2|95741.4|95912|95729.3|95916.8|95752.8|95893.3|95729.3|61
1653442110000|2022-05-25 01:28:30|95907.7|95734.2|95891|95757.3|95913.6|95757.3|95889.4|95729.5|48
1653442120000|2022-05-25 01:28:40|95911.9|95740.1|95894.6|95742.6|95916.3|95757.7|95889.9|95730.1|72
1653442130000|2022-05-25 01:28:50|95893|95741.3|95908.9|95747.4|95911|95803.4|95851.9|95737.1|65
1653442140000|2022-05-25 01:29:00|95910.9|95744|95908.2|95754.7|95935.7|95770.2|95902.7|95738|71
1653442150000|2022-05-25 01:29:10|95907.3|95756.2|95907.5|95748.3|95916.1|95760.8|95896.8|95741.9|62
1653442160000|2022-05-25 01:29:20|95902.4|95753.8|95905.2|95755.2|95910.5|95760.2|95900.9|95747.5|41
1653442170000|2022-05-25 01:29:30|95905.3|95755.4|95899.8|95752.9|95908|95757|95899.2|95750.4|42
1653442180000|2022-05-25 01:29:40|95902.3|95750.8|95913.7|95739.4|95913.7|95757.4|95897.8|95739.4|43
1653442190000|2022-05-25 01:29:50|95914.4|95735.6|95904.9|95731.3|95914.4|95752.6|95887.4|95731.3|57
1653442200000|2022-05-25 01:30:00|95905.3|95731.7|95890|95739.6|95906.8|95746.2|95881.6|95731.7|58
1653442210000|2022-05-25 01:30:10|95892.5|95737.1|95884.5|95743|95892.5|95748.6|95874.5|95729.3|58
1653442220000|2022-05-25 01:30:20|95884.6|95743.2|95880.7|95731.6|95914.1|95757.7|95875.9|95725.5|74
1653442230000|2022-05-25 01:30:30|95883.9|95727.8|95876.5|95734.5|95889.4|95740.4|95872|95722.6|68
1653442240000|2022-05-25 01:30:40|95875.7|95735.4|95875.4|95730.3|95879.5|95737.7|95868.7|95728.2|55
1653442250000|2022-05-25 01:30:50|95877.4|95729.1|95867.6|95728.5|95880.7|95735.3|95865.2|95727|50
1653442260000|2022-05-25 01:31:00|95867.3|95727.6|95877|95735|95903.2|95738|95864.9|95711.3|69
1653442270000|2022-05-25 01:31:10|95878.4|95736.6|95884.9|95729.1|95894.4|95741.5|95878.4|95723.7|63
1653442280000|2022-05-25 01:31:20|95882.6|95731.1|95888.6|95721.7|95889.5|95731.4|95881.4|95720.9|44
1653442290000|2022-05-25 01:31:30|95888.3|95721.5|95898.9|95748.6|95901.3|95791.7|95840|95718.2|64
1653442300000|2022-05-25 01:31:40|95889.7|95760.7|95899.3|95734.9|95922.5|95760.7|95885.7|95725.6|72
1653442310000|2022-05-25 01:31:50|95901.7|95732.6|95886.5|95730.5|95904.2|95740.7|95881.4|95723.8|69
1653442320000|2022-05-25 01:32:00|95895.1|95728|95896.6|95725.7|95902|95734.7|95882.1|95718.5|69
1653442330000|2022-05-25 01:32:10|95890.6|95728.7|95895.5|95728|95912.4|95742.7|95886.9|95722.6|77
1653442340000|2022-05-25 01:32:20|95895.4|95727.9|95896.5|95717.8|95901.2|95731.4|95876.4|95713.3|56
1653442350000|2022-05-25 01:32:30|95891.4|95723.4|95884.6|95719.1|95897.1|95724.1|95881.1|95714.6|56
1653442360000|2022-05-25 01:32:40|95884.7|95723.6|95888.4|95722.8|95892.4|95724.9|95884.1|95714.8|53
1653442370000|2022-05-25 01:32:50|95889.1|95723|95902.7|95724.5|95909.3|95747.4|95886.3|95718.1|66
1653442380000|2022-05-25 01:33:00|95904.2|95722.2|95892.5|95723.2|95907.2|95731.9|95885.8|95719.4|56
1653442390000|2022-05-25 01:33:10|95892.7|95723.3|95896.7|95723.9|95909|95731.6|95892.7|95720|59
1653442400000|2022-05-25 01:33:20|95895.1|95725.1|95870.4|95723.3|95895.1|95731|95869.4|95716.6|62
1653442410000|2022-05-25 01:33:30|95870.6|95722.3|95878.4|95710.2|95881|95725|95868.8|95708.9|58
1653442420000|2022-05-25 01:33:40|95877.7|95712|95880.1|95711|95883.6|95723.2|95868.1|95709.9|37
1653442430000|2022-05-25 01:33:50|95880.2|95711.2|95863.9|95716.6|95886.6|95721.1|95863.7|95709.6|49
1653442440000|2022-05-25 01:34:00|95864|95716.7|95874.9|95711.8|95883.5|95722.3|95854.6|95698|70
1653442450000|2022-05-25 01:34:10|95876.4|95711.4|95865.2|95701.2|95876.4|95716.6|95854.6|95699.9|61
1653442460000|2022-05-25 01:34:20|95865.1|95701.1|95854.6|95709.3|95880.5|95714.2|95853.3|95700.6|50
1653442470000|2022-05-25 01:34:30|95854.3|95709.7|95854.1|95707.2|95863.5|95711.2|95850.7|95706.1|37
1653442480000|2022-05-25 01:34:40|95853.8|95706.9|95855.3|95702.6|95863.4|95715|95840.1|95698.3|51
1653442490000|2022-05-25 01:34:50|95851.2|95706|95861.3|95702.4|95862.9|95706|95851.2|95696.3|48
1653442500000|2022-05-25 01:35:00|95858.2|95704.3|95849.3|95713.5|95858.2|95713.5|95844.6|95704.3|55
1653442510000|2022-05-25 01:35:10|95849.4|95713.6|95850.9|95709|95854.6|95714.8|95843.2|95704.6|58
1653442520000|2022-05-25 01:35:20|95850.2|95708.8|95846.3|95700.9|95870.2|95758.6|95798.8|95697.7|63
1653442530000|2022-05-25 01:35:30|95852.4|95696|95854.5|95701.4|95861.4|95750.1|95800.1|95693.4|66
1653442540000|2022-05-25 01:35:40|95853.6|95704.4|95851.3|95701.6|95855.5|95711.3|95844.9|95701.6|47
1653442550000|2022-05-25 01:35:50|95849|95701.2|95845.9|95703.8|95858.9|95705.8|95845.9|95694.8|49
1653442560000|2022-05-25 01:36:00|95846.1|95704|95859.8|95688.2|95859.8|95705.7|95843.6|95687.8|26
1653442570000|2022-05-25 01:36:10|95857.2|95687.9|95858.3|95699.2|95862.4|95756.3|95805.9|95687.9|54
1653442580000|2022-05-25 01:36:20|95857.1|95701.6|95852.1|95699.1|95862.9|95703.8|95851.6|95689.4|40
1653442590000|2022-05-25 01:36:30|95856.9|95695|95854.1|95701.3|95860.1|95709.8|95842|95691.7|46
1653442600000|2022-05-25 01:36:40|95848.8|95704.6|95849.6|95697.3|95866.9|95709.7|95839.8|95697.2|60
1653442610000|2022-05-25 01:36:50|95847.2|95698.9|95840.6|95701.2|95849|95706.1|95836.3|95698.9|41
1653442620000|2022-05-25 01:37:00|95840.5|95700.1|95869.3|95714.3|95873.3|95766.8|95803.4|95692.1|50
1653442630000|2022-05-25 01:37:10|95863|95719.9|95870.4|95712.5|95870.4|95725.7|95858.2|95711.2|57
1653442640000|2022-05-25 01:37:20|95871.7|95714.4|95853.8|95705.1|95871.7|95717.8|95843.2|95701|59
1653442650000|2022-05-25 01:37:30|95854|95704.9|95856.7|95700|95857.1|95714.2|95843.8|95700|28
1653442660000|2022-05-25 01:37:40|95854.9|95701.2|95840.2|95707.6|95869.6|95752.1|95802.1|95680.7|46
1653442670000|2022-05-25 01:37:50|95844.9|95708.1|95842|95703.9|95854.2|95752.7|95795.9|95697.8|62
1653442680000|2022-05-25 01:38:00|95841.6|95704|95846|95707.8|95846|95709.9|95837.9|95700.9|36
1653442690000|2022-05-25 01:38:10|95845.1|95705.5|95840.2|95707.7|95846.2|95708.1|95840|95702.1|19
1653442700000|2022-05-25 01:38:20|95844.4|95703.7|95842.8|95706.4|95846.1|95710.4|95838.6|95703.6|31
1653442710000|2022-05-25 01:38:30|95843.1|95706.3|95838.9|95705.9|95866.2|95759.6|95798.3|95693.7|58
1653442720000|2022-05-25 01:38:40|95798.4|95748.4|95837.9|95707.5|95852.3|95748.4|95798.4|95695.1|42
1653442730000|2022-05-25 01:38:50|95839.8|95707.6|95841.4|95702.8|95844|95707.6|95839.1|95695.9|41
1653442740000|2022-05-25 01:39:00|95841.3|95703|95843.4|95699.2|95847.5|95704.5|95836.9|95697.8|37
1653442750000|2022-05-25 01:39:10|95843.7|95698.9|95840.6|95701.4|95847.1|95704.9|95835.1|95697.4|29
1653442760000|2022-05-25 01:39:20|95838.7|95703.5|95840.6|95705.8|95841.7|95748.1|95797.9|95700.3|31
1653442770000|2022-05-25 01:39:30|95840.7|95705.6|95843.8|95698|95844.1|95705.6|95838.7|95698|29
1653442780000|2022-05-25 01:39:40|95845.9|95697|95843.2|95698.9|95847.2|95701.3|95840.4|95695.3|26
1653442790000|2022-05-25 01:39:50|95842.9|95698.6|95836.6|95702|95843.3|95746.4|95792.2|95698.3|31
1653442800000|2022-05-25 01:40:00|95835.7|95702.3|95839|95702|95846.5|95703.4|95835.7|95693.4|47
1653442810000|2022-05-25 01:40:10|95839.1|95701.9|95841.8|95700.3|95842.1|95703.8|95837.4|95697.5|40
1653442820000|2022-05-25 01:40:20|95841.4|95700.7|95805.6|95755.6|95845|95758.1|95793|95696.8|29
1653442830000|2022-05-25 01:40:30|95811.1|95761.1|95848.9|95719.5|95882|95770.4|95811.1|95712.5|69
1653442840000|2022-05-25 01:40:40|95848.8|95718.9|95853.4|95704.6|95853.7|95758.3|95808.2|95704.6|50
1653442850000|2022-05-25 01:40:50|95853|95705|95837.2|95706.6|95853|95751.5|95801.5|95702.4|45
1653442860000|2022-05-25 01:41:00|95843.3|95702.3|95842.2|95701.7|95854|95754.2|95798.8|95694.5|64
1653442870000|2022-05-25 01:41:10|95842.1|95700|95843|95699.5|95846.3|95708.2|95833.8|95699.5|39
1653442880000|2022-05-25 01:41:20|95843.3|95699.1|95843.9|95706.6|95847.9|95712.4|95837.2|95698.2|33
1653442890000|2022-05-25 01:41:30|95844.2|95706.8|95798.7|95748.7|95848|95748.9|95798.7|95704.4|34
1653442900000|2022-05-25 01:41:40|95799.4|95749.4|95795.5|95745.5|95799.4|95749.4|95795.5|95745.5|26
1653442910000|2022-05-25 01:41:50|95795.9|95745.9|95797.2|95747.2|95798|95748|95795.3|95745.3|26
1653442920000|2022-05-25 01:42:00|95797.7|95747.7|95845.1|95707.4|95848.9|95748.1|95797.6|95699.4|54
1653442930000|2022-05-25 01:42:10|95845.2|95707.3|95851.2|95703.7|95851.2|95710|95838.5|95698.7|48
1653442940000|2022-05-25 01:42:20|95851.1|95703.5|95861.6|95723.5|95873.9|95759.2|95806.2|95701.8|53
1653442950000|2022-05-25 01:42:30|95863.5|95719.8|95856.1|95716.4|95869.1|95727.5|95851.9|95715.1|59
1653442960000|2022-05-25 01:42:40|95855.8|95716.5|95865.3|95714.3|95870.2|95724.1|95853.6|95706.7|53
1653442970000|2022-05-25 01:42:50|95867.4|95712.2|95844.2|95711.4|95867.4|95759|95806.6|95711.4|59
1653442980000|2022-05-25 01:43:00|95844.1|95712|95846.6|95712.4|95862.3|95716.5|95841.8|95705.8|47
1653442990000|2022-05-25 01:43:10|95846.3|95713.2|95854.1|95705.1|95854.1|95714|95845.9|95704.8|28
1653443000000|2022-05-25 01:43:20|95853.4|95706.2|95839.8|95706.4|95857.1|95713.6|95836.6|95701.9|44
1653443010000|2022-05-25 01:43:30|95839.9|95706.5|95841.3|95712.4|95865.3|95763|95790.6|95695.3|72
1653443020000|2022-05-25 01:43:40|95839.8|95714|95845.1|95715.7|95868.4|95762|95796.3|95700.9|75
1653443030000|2022-05-25 01:43:50|95847.5|95712.2|95843.6|95706.4|95864.9|95716|95840.3|95706.2|64
1653443040000|2022-05-25 01:44:00|95843.7|95706.5|95846.2|95705.7|95846.9|95711.1|95842.1|95705.2|28
1653443050000|2022-05-25 01:44:10|95845.9|95705.5|95842.4|95715.2|95868.3|95762.1|95808.3|95703|64
1653443060000|2022-05-25 01:44:20|95842.1|95705.8|95850|95695.4|95855.5|95709|95837.4|95689.2|62
1653443070000|2022-05-25 01:44:30|95850.3|95695.7|95845|95709.4|95854.8|95710.7|95843.1|95695.7|40
1653443080000|2022-05-25 01:44:40|95845.9|95708.1|95845.6|95697.7|95847.1|95751.7|95801.7|95697.7|48
1653443090000|2022-05-25 01:44:50|95847.1|95697.8|95848.7|95702.7|95848.8|95705.4|95840.8|95697.5|35
1653443100000|2022-05-25 01:45:00|95848.4|95702.4|95852.3|95707.7|95857.1|95714.7|95843.7|95699.5|59
1653443110000|2022-05-25 01:45:10|95853.8|95706.9|95850.3|95705.2|95853.8|95716.8|95843.9|95704.9|48
1653443120000|2022-05-25 01:45:20|95847.4|95705.1|95843.5|95713.5|95851.1|95715.6|95840.4|95703.9|56
1653443130000|2022-05-25 01:45:30|95844|95711.9|95813.3|95763.3|95850.7|95763.5|95811.4|95706.3|50
1653443140000|2022-05-25 01:45:40|95850.6|95724.3|95848.7|95711.9|95878.2|95774.8|95805.5|95711.8|55
1653443150000|2022-05-25 01:45:50|95846.4|95715.2|95849.2|95717.9|95856.1|95756.6|95805.5|95701.3|49
1653443160000|2022-05-25 01:46:00|95848.7|95722.5|95863.6|95707.3|95870.3|95760.4|95808.6|95707.2|55
1653443170000|2022-05-25 01:46:10|95863.8|95708.2|95840.6|95694.7|95863.8|95749.6|95797|95691.2|71
1653443180000|2022-05-25 01:46:20|95840.2|95694.6|95835.2|95702.4|95841.5|95744.6|95794.1|95693.7|53
1653443190000|2022-05-25 01:46:30|95835.1|95701.7|95836.5|95703.5|95837.8|95703.5|95834|95698.2|54
1653443200000|2022-05-25 01:46:40|95836|95703.4|95836.2|95694.4|95842.1|95706.6|95829.2|95677.7|59
1653443210000|2022-05-25 01:46:50|95836.3|95695|95831.8|95697.7|95840.2|95741.7|95791.7|95688.1|51
1653443220000|2022-05-25 01:47:00|95833.4|95697.8|95837.8|95704.3|95841.5|95749.3|95792.2|95696.9|59
1653443230000|2022-05-25 01:47:10|95834|95708.5|95835.6|95704.7|95862.9|95748.3|95796.6|95692.6|63
1653443240000|2022-05-25 01:47:20|95835.7|95705.6|95840.2|95710|95857.6|95710.1|95834.8|95702.7|57
1653443250000|2022-05-25 01:47:30|95840.8|95709.5|95840.1|95702.3|95869.9|95758.9|95798.7|95693.4|62
1653443260000|2022-05-25 01:47:40|95837.9|95705.4|95842.4|95700.7|95846.7|95708.7|95834.8|95695.9|47
1653443270000|2022-05-25 01:47:50|95842|95700.4|95848.7|95702.5|95851|95748.3|95793.1|95696.7|46
1653443280000|2022-05-25 01:48:00|95848.2|95703.2|95840|95694|95848.2|95708.6|95833.5|95694|41
1653443290000|2022-05-25 01:48:10|95841.9|95691.8|95844.4|95687.6|95845|95699|95835.4|95686.6|39
1653443300000|2022-05-25 01:48:20|95840|95692.2|95836.6|95702.1|95847.6|95746.5|95795.2|95686.4|53
1653443310000|2022-05-25 01:48:30|95837.4|95701.6|95853.7|95712.8|95875.8|95718.4|95835.1|95692.6|68
1653443320000|2022-05-25 01:48:40|95855.2|95708.3|95842.9|95695.4|95856.4|95753.7|95799.3|95686.4|50
1653443330000|2022-05-25 01:48:50|95843|95695.2|95841.9|95702|95853.9|95706.4|95837.4|95693.3|55
1653443340000|2022-05-25 01:49:00|95841.7|95705.1|95840.6|95702.2|95846.1|95709.9|95837.7|95702.2|44
1653443350000|2022-05-25 01:49:10|95840.1|95702.8|95843.1|95694.6|95860.7|95744.1|95794.1|95692.6|54
1653443360000|2022-05-25 01:49:20|95838.7|95699.4|95844.8|95694.5|95847|95709.1|95835|95686.5|51
1653443370000|2022-05-25 01:49:30|95844.5|95695|95838.2|95703.9|95844.6|95707.3|95834|95695|31
1653443380000|2022-05-25 01:49:40|95838.3|95704|95839.9|95702|95842.6|95706.8|95835.8|95699.1|23
1653443390000|2022-05-25 01:49:50|95841.8|95698.9|95847.6|95699.5|95856.6|95757|95795.2|95698.2|41
1653443400000|2022-05-25 01:50:00|95842.3|95704.7|95845.8|95704.6|95849.3|95705.4|95841.3|95693.8|44
1653443410000|2022-05-25 01:50:10|95845.5|95701.8|95843|95704.3|95849.4|95707.1|95841.9|95696.5|29
1653443420000|2022-05-25 01:50:20|95844.1|95709.2|95844.5|95706.8|95845.8|95709.8|95841.5|95705|34
1653443430000|2022-05-25 01:50:30|95844.4|95706.7|95799.4|95749.4|95844.4|95752.1|95799.4|95706.2|29
1653443440000|2022-05-25 01:50:40|95799.5|95749.5|95835.6|95701.4|95839|95752.2|95795.7|95700.7|44
1653443450000|2022-05-25 01:50:50|95834.5|95701.8|95835.6|95697.4|95838.5|95742.4|95792.2|95694.8|28
1653443460000|2022-05-25 01:51:00|95836.2|95697.6|95837.5|95697.6|95839.1|95702.3|95833.7|95694.6|31
1653443470000|2022-05-25 01:51:10|95837.3|95697.5|95838.3|95709.3|95853.7|95751.3|95795.2|95689.7|64
1653443480000|2022-05-25 01:51:20|95838.1|95709.2|95841|95699.4|95846.9|95710.5|95835.6|95695.7|39
1653443490000|2022-05-25 01:51:30|95842.6|95698.3|95847.9|95699.2|95847.9|95749.2|95797.6|95697.3|50
1653443500000|2022-05-25 01:51:40|95846.1|95700.6|95837.5|95704.3|95848.1|95710.4|95837.5|95698|45
1653443510000|2022-05-25 01:51:50|95837.4|95700.5|95840.6|95707.8|95857.8|95712.3|95835.6|95699.3|41
1653443520000|2022-05-25 01:52:00|95840.5|95707.6|95842.5|95707.3|95843.1|95752.6|95800.5|95705.8|33
1653443530000|2022-05-25 01:52:10|95844.2|95706|95843.7|95710.3|95862.8|95761.6|95799.9|95705.1|41
1653443540000|2022-05-25 01:52:20|95803|95753|95838.4|95705.1|95864.9|95754.5|95799|95701.3|68
1653443550000|2022-05-25 01:52:30|95842.4|95701.3|95839.9|95700.7|95843.8|95707.3|95835.2|95697.9|41
1653443560000|2022-05-25 01:52:40|95840.2|95701|95837.5|95707.4|95843.2|95748.9|95798.5|95697.2|31
1653443570000|2022-05-25 01:52:50|95837.4|95707.3|95834.1|95708.1|95837.6|95749.7|95796.7|95707.3|32
1653443580000|2022-05-25 01:53:00|95834|95708|95866.2|95723|95880.6|95773.5|95795|95703.8|53
1653443590000|2022-05-25 01:53:10|95861.5|95724.9|95857.5|95728.8|95869.1|95774.9|95817.6|95722.2|57
1653443600000|2022-05-25 01:53:20|95857.4|95728.7|95822.8|95772.8|95871.9|95780.3|95817.6|95725.8|58
1653443610000|2022-05-25 01:53:30|95823.2|95773.2|95838|95788|95884.4|95790.6|95822.2|95732.7|70
1653443620000|2022-05-25 01:53:40|95834.2|95784.2|95863.7|95734.4|95880|95786.4|95815.7|95730.3|75
1653443630000|2022-05-25 01:53:50|95861.7|95735.4|95864.9|95736.2|95907.5|95786.3|95822.5|95709.7|64
1653443640000|2022-05-25 01:54:00|95868|95730.8|95870.1|95726.4|95870.4|95776.5|95824.5|95726.4|54
1653443650000|2022-05-25 01:54:10|95866.6|95730.2|95866.2|95737.6|95887|95778.2|95828.2|95724.9|51
1653443660000|2022-05-25 01:54:20|95867.5|95737.5|95875.6|95746|95905.9|95790.8|95836.9|95721.5|56
1653443670000|2022-05-25 01:54:30|95882.4|95739.1|95886.1|95747.2|95886.1|95789.9|95836.5|95739.1|47
1653443680000|2022-05-25 01:54:40|95881.1|95751.4|95866|95768.9|95886|95795.8|95842.7|95746.3|62
1653443690000|2022-05-25 01:54:50|95845|95795|95872|95765.7|95879.7|95800.8|95845|95751.1|66
1653443700000|2022-05-25 01:55:00|95872.4|95765.2|95866.1|95769.3|95883.2|95800.3|95843.2|95757.4|56
1653443710000|2022-05-25 01:55:10|95868.7|95768.5|95874.1|95767.5|95885.3|95796|95842.5|95755.9|31
1653443720000|2022-05-25 01:55:20|95869.5|95772.3|95869|95764.9|95883.5|95799.8|95849.8|95752.9|41
1653443730000|2022-05-25 01:55:30|95846.5|95796.5|95840.7|95790.7|95873.4|95796.5|95840.7|95749.3|44
1653443740000|2022-05-25 01:55:40|95840.5|95790.5|95870.8|95753.2|95871|95794.9|95838.8|95750.7|53
1653443750000|2022-05-25 01:55:50|95870.9|95753.3|95839.4|95789.4|95871|95793.5|95839.4|95753.3|51
1653443760000|2022-05-25 01:56:00|95839.1|95789.1|95885.4|95776.1|95893.5|95796.5|95834.8|95748.9|69
1653443770000|2022-05-25 01:56:10|95888.5|95777.7|95877.2|95781.9|95893|95805.3|95855|95763.5|68
1653443780000|2022-05-25 01:56:20|95883.6|95775.3|95888.6|95788.5|95894.8|95825.7|95858.3|95760.7|65
1653443790000|2022-05-25 01:56:30|95865|95815|95890.7|95782.4|95932.2|95824.3|95865|95763.4|74
1653443800000|2022-05-25 01:56:40|95905.5|95769.6|95885.4|95784.9|95913|95825.8|95870.9|95766.9|65
1653443810000|2022-05-25 01:56:50|95887.5|95783|95895.5|95784.5|95914.6|95828.4|95866.3|95766.3|57
1653443820000|2022-05-25 01:57:00|95878.5|95828.5|95901.9|95789.4|95913.2|95829.9|95874.5|95768.2|55
1653443830000|2022-05-25 01:57:10|95902.4|95783.8|95891|95777|95905.7|95829.5|95867.8|95773.7|45
1653443840000|2022-05-25 01:57:20|95903.8|95762.9|95907.7|95768.6|95907.7|95797.8|95892.6|95762.9|42
1653443850000|2022-05-25 01:57:30|95898.6|95777.8|95896.8|95788.6|95918.8|95801.4|95893.8|95764.2|63
1653443860000|2022-05-25 01:57:40|95901.3|95787.2|95900.8|95794.7|95919.3|95801.4|95894.6|95772.1|47
1653443870000|2022-05-25 01:57:50|95900.9|95794.9|95907.1|95781.6|95915.7|95827.2|95876.4|95778.8|41
1653443880000|2022-05-25 01:58:00|95904.1|95783.8|95900.8|95800|95917.3|95800|95900.5|95778.9|40
1653443890000|2022-05-25 01:58:10|95876.7|95826.7|95900.5|95799.5|95922.7|95826.7|95876.7|95774.3|36
1653443900000|2022-05-25 01:58:20|95901.6|95801.3|95909.6|95786.7|95923|95828.3|95876.9|95772.8|56
1653443910000|2022-05-25 01:58:30|95910|95785.7|95903.1|95790.1|95912.9|95801.5|95896.1|95769.1|57
1653443920000|2022-05-25 01:58:40|95901.6|95792.7|95891.2|95782.8|95911|95801.7|95891.2|95766.3|63
1653443930000|2022-05-25 01:58:50|95895.4|95772.9|95904.4|95776.1|95912.2|95797.1|95890|95761.3|56
1653443940000|2022-05-25 01:59:00|95894.5|95779.3|95888.2|95772.5|95904.7|95816.9|95865.3|95769.1|74
1653443950000|2022-05-25 01:59:10|95888.8|95775.5|95890.5|95780.8|95907.6|95800.8|95886.1|95751.2|60
1653443960000|2022-05-25 01:59:20|95891.9|95779|95911.2|95764.9|95911.2|95796.1|95887.1|95764.9|62
1653443970000|2022-05-25 01:59:30|95912|95773.6|95919.2|95758.8|95919.2|95799.8|95892.8|95758.8|57
1653443980000|2022-05-25 01:59:40|95899.6|95780.6|95900.4|95795.4|95917.1|95802.4|95895.1|95773.4|66
1653443990000|2022-05-25 01:59:50|95900.2|95788.6|95901.8|95770.2|95927.7|95805.9|95893|95770.1|73
1653444000000|2022-05-25 02:00:00|95899|95775.6|95875.4|95756.4|95899.3|95793.1|95874.6|95755.9|74
1653444010000|2022-05-25 02:00:10|95875.5|95756.8|95865.3|95700.9|95880.4|95767.9|95854.3|95700.9|75
1653444020000|2022-05-25 02:00:20|95860|95735.1|95836.8|95692.9|95884.2|95738.3|95833.6|95682|80
1653444030000|2022-05-25 02:00:30|95837.2|95693.2|95831|95714.4|95853.6|95733.6|95825.7|95687.5|73
1653444040000|2022-05-25 02:00:40|95853.3|95704.6|95848.6|95726.4|95872|95752.8|95838.2|95704.6|77
1653444050000|2022-05-25 02:00:50|95853.7|95741.7|95847.8|95736|95883.9|95754.4|95837.3|95709.7|77
1653444060000|2022-05-25 02:01:00|95849.1|95734.3|95837.2|95731.7|95859.8|95745.7|95826|95689.6|76
1653444070000|2022-05-25 02:01:10|95841.8|95734.5|95834.5|95729.6|95849.5|95736.8|95822.7|95696.4|75
1653444080000|2022-05-25 02:01:20|95833|95718.8|95804.3|95700.2|95844.1|95718.8|95800.4|95687.1|70
1653444090000|2022-05-25 02:01:30|95803.1|95699.8|95827|95726.2|95841.8|95735.4|95785.4|95688|66
1653444100000|2022-05-25 02:01:40|95821.7|95718.7|95834.6|95720.8|95855.5|95733.8|95821.7|95712.2|67
1653444110000|2022-05-25 02:01:50|95831.6|95719.7|95822.4|95714.1|95843.9|95735.5|95809.7|95707.3|60
1653444120000|2022-05-25 02:02:00|95825|95712.8|95813.6|95705|95842|95724.8|95802.4|95700|78
1653444130000|2022-05-25 02:02:10|95795.5|95700.5|95796.9|95679.7|95818.4|95703.7|95779.9|95674|78
1653444140000|2022-05-25 02:02:20|95795.2|95682.3|95795.2|95690.5|95810.2|95712.4|95762.4|95679.3|68
1653444150000|2022-05-25 02:02:30|95795.7|95692|95793.9|95691.5|95803.6|95696.6|95786|95678.6|55
1653444160000|2022-05-25 02:02:40|95794.3|95689.5|95806.7|95683.4|95806.7|95718.5|95760.9|95679.4|53
1653444170000|2022-05-25 02:02:50|95798.3|95686|95801.4|95678.5|95805.1|95723.4|95759.5|95678.5|64
1653444180000|2022-05-25 02:03:00|95800.9|95679.4|95802.6|95704.4|95816.1|95720.5|95765|95679.2|71
1653444190000|2022-05-25 02:03:10|95806.3|95702.2|95798.8|95701.3|95828.2|95736|95766.1|95696.3|75
1653444200000|2022-05-25 02:03:20|95799.2|95696.2|95799.9|95695.1|95811.6|95720.7|95760.3|95689.7|74
1653444210000|2022-05-25 02:03:30|95804.9|95701.1|95773.1|95723.1|95806.2|95725.8|95762.7|95691.2|62
1653444220000|2022-05-25 02:03:40|95797.7|95703.9|95796.4|95696.3|95807.5|95725.8|95765|95692.2|70
1653444230000|2022-05-25 02:03:50|95796.5|95696.4|95772.4|95722.4|95806.1|95730.9|95768.6|95693.3|63
1653444240000|2022-05-25 02:04:00|95772.3|95722.3|95797.3|95697.7|95801.5|95732.4|95772.3|95696.5|46
1653444250000|2022-05-25 02:04:10|95797.8|95697.8|95807.7|95695.8|95807.7|95730.2|95765.6|95690.3|53
1653444260000|2022-05-25 02:04:20|95801.5|95696.1|95799.2|95699.4|95816.3|95727.6|95767|95692.8|57
1653444270000|2022-05-25 02:04:30|95802.4|95699.9|95799.5|95698.7|95808.4|95731.7|95770.4|95691.8|68
1653444280000|2022-05-25 02:04:40|95798|95701|95767.4|95717.4|95806.1|95731.8|95761|95689.6|69
1653444290000|2022-05-25 02:04:50|95765.9|95715.9|95796.4|95691.5|95796.4|95716.6|95757.9|95675.8|75
1653444300000|2022-05-25 02:05:00|95795.9|95693.4|95755.3|95705.3|95796.8|95717.3|95751.1|95671.6|76
1653444310000|2022-05-25 02:05:10|95755.2|95705.2|95776.4|95681|95789.3|95707.2|95748.2|95673.5|68
1653444320000|2022-05-25 02:05:20|95752.9|95702.9|95754.4|95704.4|95780.9|95708.8|95744.3|95673.6|77
1653444330000|2022-05-25 02:05:30|95753.5|95703.5|95780.8|95684.8|95786|95712.9|95744.3|95675|73
1653444340000|2022-05-25 02:05:40|95756.3|95706.3|95749.5|95699.5|95779.8|95714.2|95744.4|95675|70
1653444350000|2022-05-25 02:05:50|95750.2|95700.2|95745.9|95695.9|95776.7|95719.4|95741.6|95671.1|71
1653444360000|2022-05-25 02:06:00|95745.6|95695.6|95743.1|95693.1|95762.7|95698.7|95735.7|95659.1|72
1653444370000|2022-05-25 02:06:10|95742.5|95692.5|95744.7|95694.7|95780.7|95709.7|95735.5|95668.6|76
1653444380000|2022-05-25 02:06:20|95744.4|95694.4|95768.1|95673.3|95773.5|95705.5|95735.1|95669|76
1653444390000|2022-05-25 02:06:30|95741.4|95691.4|95735.2|95685.2|95770.9|95699.7|95734|95670.7|62
1653444400000|2022-05-25 02:06:40|95738.3|95688.3|95764.2|95668.7|95788.8|95706.3|95730.7|95666|73
1653444410000|2022-05-25 02:06:50|95740.2|95690.2|95740.7|95690.7|95782|95697.3|95731.9|95665.5|76
1653444420000|2022-05-25 02:07:00|95743|95693|95754.4|95704.4|95790.2|95711.2|95738.3|95680|69
1653444430000|2022-05-25 02:07:10|95756.3|95706.3|95762.9|95712.9|95787.4|95712.9|95749.6|95680|62
1653444440000|2022-05-25 02:07:20|95783.8|95688|95784.8|95685.7|95786.6|95715.5|95748|95680.4|64
1653444450000|2022-05-25 02:07:30|95793.4|95686.8|95757.9|95707.9|95793.4|95716.4|95751.2|95682.6|63
1653444460000|2022-05-25 02:07:40|95783.7|95683|95754.7|95704.7|95798.1|95726.8|95748.7|95683|65
1653444470000|2022-05-25 02:07:50|95759.1|95709.1|95772.2|95722.2|95801.7|95724.9|95757.5|95689.6|63
1653444480000|2022-05-25 02:08:00|95773.4|95723.4|95779.5|95729.5|95799.2|95733.9|95758|95687|65
1653444490000|2022-05-25 02:08:10|95769|95719|95715.5|95665.5|95789.2|95719|95710.9|95641.6|73
1653444500000|2022-05-25 02:08:20|95715.8|95665.8|95758|95661.4|95758.1|95686.2|95712.5|95654.3|72
1653444510000|2022-05-25 02:08:30|95758.2|95662.3|95736.3|95686.3|95765.2|95687.1|95718.1|95660|69
1653444520000|2022-05-25 02:08:40|95736.2|95686.2|95730.8|95680.8|95763.6|95686.2|95730.8|95653.6|51
1653444530000|2022-05-25 02:08:50|95730.4|95680.4|95734|95684|95736.7|95686.7|95729.7|95679.7|48
1653444540000|2022-05-25 02:09:00|95733.6|95683.6|95731.6|95681.6|95735.3|95685.3|95728.8|95678.8|54
1653444550000|2022-05-25 02:09:10|95732.6|95682.6|95734.2|95684.2|95782|95685.6|95729|95639.1|54
1653444560000|2022-05-25 02:09:20|95735|95685|95740.4|95690.4|95741.8|95691.8|95733|95683|48
1653444570000|2022-05-25 02:09:30|95741.4|95691.4|95742.4|95692.4|95744.8|95694.8|95736.2|95686.2|65
1653444580000|2022-05-25 02:09:40|95742.3|95692.3|95742.7|95692.7|95743.4|95693.4|95736.7|95686.7|55
1653444590000|2022-05-25 02:09:50|95742.8|95692.8|95742.1|95692.1|95743.5|95693.5|95741.4|95691.4|31
1653444600000|2022-05-25 02:10:00|95742.3|95692.3|95742.8|95692.8|95745.8|95695.8|95742.3|95692.3|54
1653444610000|2022-05-25 02:10:10|95742.5|95692.5|95741.6|95691.6|95757.8|95707.8|95741.6|95691.6|57
1653444620000|2022-05-25 02:10:20|95741|95691|95738.5|95688.5|95741|95691|95732.9|95682.9|69
1653444630000|2022-05-25 02:10:30|95738.7|95688.7|95732.4|95682.4|95739.5|95689.5|95731.1|95681.1|56
1653444640000|2022-05-25 02:10:40|95731.7|95681.7|95729|95679|95732.4|95682.4|95727.4|95677.4|52
1653444650000|2022-05-25 02:10:50|95729.4|95679.4|95716.9|95666.9|95731|95681|95716.5|95666.5|57
1653444660000|2022-05-25 02:11:00|95716.7|95666.7|95721.9|95671.9|95723.8|95673.8|95713.6|95663.6|64
1653444670000|2022-05-25 02:11:10|95722.9|95672.9|95727.5|95677.5|95730.9|95680.9|95722.8|95672.8|50
1653444680000|2022-05-25 02:11:20|95727.4|95677.4|95736.7|95686.7|95742.7|95692.7|95727.4|95677.4|66
1653444690000|2022-05-25 02:11:30|95736.8|95686.8|95743.9|95693.9|95746.8|95696.8|95735.3|95685.3|51
1653444700000|2022-05-25 02:11:40|95744.1|95694.1|95738.8|95688.8|95744.1|95694.1|95737.9|95687.9|47
1653444710000|2022-05-25 02:11:50|95738.9|95688.9|95739.1|95689.1|95743.5|95693.5|95736.5|95686.5|53
1653444720000|2022-05-25 02:12:00|95738.5|95688.5|95735|95685|95739.8|95689.8|95734.5|95684.5|56
1653444730000|2022-05-25 02:12:10|95735.1|95685.1|95734.4|95684.4|95736.1|95686.1|95732.8|95682.8|44
1653444740000|2022-05-25 02:12:20|95734.5|95684.5|95741.3|95691.3|95741.6|95691.6|95734|95684|43
1653444750000|2022-05-25 02:12:30|95739.8|95689.8|95738|95688|95740.8|95690.8|95735.3|95685.3|56
1653444760000|2022-05-25 02:12:40|95738.5|95688.5|95735.3|95685.3|95739.2|95689.2|95734.5|95684.5|41
1653444770000|2022-05-25 02:12:50|95735.7|95685.7|95740.8|95690.8|95740.8|95690.8|95735.3|95685.3|45
1653444780000|2022-05-25 02:13:00|95740.4|95690.4|95734.6|95684.6|95740.4|95690.4|95732.5|95682.5|56
1653444790000|2022-05-25 02:13:10|95735.6|95685.6|95748.9|95698.9|95748.9|95698.9|95732.1|95682.1|47
1653444800000|2022-05-25 02:13:20|95749.4|95699.4|95749.6|95699.6|95750.6|95700.6|95744.9|95694.9|55
1653444810000|2022-05-25 02:13:30|95749.8|95699.8|95751.1|95701.1|95751.3|95701.3|95749.3|95699.3|37
1653444820000|2022-05-25 02:13:40|95750.9|95700.9|95749.4|95699.4|95751.4|95701.4|95749.4|95699.4|40
1653444830000|2022-05-25 02:13:50|95749.3|95699.3|95749.9|95699.9|95755.3|95705.3|95749.3|95699.3|47
1653444840000|2022-05-25 02:14:00|95750|95700|95750.9|95700.9|95752.8|95702.8|95749.7|95699.7|35
1653444850000|2022-05-25 02:14:10|95750.8|95700.8|95754.5|95704.5|95754.5|95704.5|95750.7|95700.7|48
1653444860000|2022-05-25 02:14:20|95754.7|95704.7|95750.3|95700.3|95755.2|95705.2|95746.2|95696.2|50
1653444870000|2022-05-25 02:14:30|95750.2|95700.2|95747.9|95697.9|95750.6|95700.6|95746.5|95696.5|32
1653444880000|2022-05-25 02:14:40|95748.3|95698.3|95748.1|95698.1|95748.6|95698.6|95747.7|95697.7|24
1653444890000|2022-05-25 02:14:50|95747.9|95697.9|95748.6|95698.6|95750.1|95700.1|95745.8|95695.8|38
1653444900000|2022-05-25 02:15:00|95748.5|95698.5|95754.1|95704.1|95754.8|95704.8|95746.9|95696.9|45
1653444910000|2022-05-25 02:15:10|95753.4|95703.4|95757.1|95707.1|95757.1|95707.1|95752.9|95702.9|31
1653444920000|2022-05-25 02:15:20|95756|95706|95761.4|95711.4|95761.7|95711.7|95755.9|95705.9|45
1653444930000|2022-05-25 02:15:30|95761.7|95711.7|95772.3|95722.3|95772.3|95722.3|95761.6|95711.6|37
1653444940000|2022-05-25 02:15:40|95771.9|95721.9|95779.3|95729.3|95781|95731|95769|95719|57
1653444950000|2022-05-25 02:15:50|95779.6|95729.6|95778.2|95728.2|95780.8|95730.8|95774.4|95724.4|49
1653444960000|2022-05-25 02:16:00|95778.6|95728.6|95778.6|95728.6|95780.2|95730.2|95777.2|95727.2|39
1653444970000|2022-05-25 02:16:10|95778.8|95728.8|95782|95732|95790.9|95740.9|95778.8|95728.8|61
1653444980000|2022-05-25 02:16:20|95783.1|95733.1|95790.6|95740.6|95791.2|95741.2|95780.8|95730.8|55
1653444990000|2022-05-25 02:16:30|95788.7|95738.7|95784.4|95734.4|95789.6|95739.6|95783.6|95733.6|49
1653445000000|2022-05-25 02:16:40|95784.8|95734.8|95782.1|95732.1|95784.8|95734.8|95780.4|95730.4|50
1653445010000|2022-05-25 02:16:50|95780.5|95730.5|95776.3|95726.3|95781.8|95731.8|95773.9|95723.9|51
1653445020000|2022-05-25 02:17:00|95777.1|95727.1|95775.3|95725.3|95778|95728|95772.8|95722.8|62
1653445030000|2022-05-25 02:17:10|95775.9|95725.9|95774.4|95724.4|95778.8|95728.8|95772.2|95722.2|57
1653445040000|2022-05-25 02:17:20|95774.9|95724.9|95779.8|95729.8|95782|95732|95772.5|95722.5|59
1653445050000|2022-05-25 02:17:30|95780|95730|95782.4|95732.4|95782.7|95732.7|95779.3|95729.3|44
1653445060000|2022-05-25 02:17:40|95781.8|95731.8|95777.7|95727.7|95787.3|95737.3|95776.1|95726.1|64
1653445070000|2022-05-25 02:17:50|95775.3|95725.3|95770.7|95720.7|95775.5|95725.5|95768.8|95718.8|69
1653445080000|2022-05-25 02:18:00|95770.3|95720.3|95771.4|95721.4|95772.9|95722.9|95767.8|95717.8|41
1653445090000|2022-05-25 02:18:10|95772|95722|95776.4|95726.4|95777.1|95727.1|95768.8|95718.8|58
1653445100000|2022-05-25 02:18:20|95776.9|95726.9|95780|95730|95782.4|95732.4|95776|95726|50
1653445110000|2022-05-25 02:18:30|95779.2|95729.2|95776.7|95726.7|95780.3|95730.3|95775.1|95725.1|50
1653445120000|2022-05-25 02:18:40|95776.5|95726.5|95779.4|95729.4|95779.6|95729.6|95775.1|95725.1|41
1653445130000|2022-05-25 02:18:50|95779.6|95729.6|95778.5|95728.5|95780.1|95730.1|95778.5|95728.5|41
1653445140000|2022-05-25 02:19:00|95778.3|95728.3|95777.2|95727.2|95779.6|95729.6|95774.2|95724.2|33
1653445150000|2022-05-25 02:19:10|95777.7|95727.7|95782.6|95732.6|95784.2|95734.2|95777.7|95727.7|52
1653445160000|2022-05-25 02:19:20|95782.5|95732.5|95782|95732|95784.5|95734.5|95781.2|95731.2|43
1653445170000|2022-05-25 02:19:30|95783.8|95733.8|95785.5|95735.5|95793.3|95743.3|95783.4|95733.4|39
1653445180000|2022-05-25 02:19:40|95784.8|95734.8|95787.8|95737.8|95788.3|95738.3|95783.7|95733.7|46
1653445190000|2022-05-25 02:19:50|95787.2|95737.2|95787.3|95737.3|95787.8|95737.8|95786.5|95736.5|27
1653445200000|2022-05-25 02:20:00|95787.2|95737.2|95787.6|95737.6|95789.2|95739.2|95786|95736|38
1653445210000|2022-05-25 02:20:10|95787.5|95737.5|95785|95735|95788|95738|95784.5|95734.5|40
1653445220000|2022-05-25 02:20:20|95784.5|95734.5|95789|95739|95789|95739|95783.3|95733.3|36
1653445230000|2022-05-25 02:20:30|95789.8|95739.8|95787.3|95737.3|95789.8|95739.8|95781.8|95731.8|47
1653445240000|2022-05-25 02:20:40|95787.7|95737.7|95788.8|95738.8|95789.6|95739.6|95784.3|95734.3|44
1653445250000|2022-05-25 02:20:50|95788.9|95738.9|95788.9|95738.9|95790.7|95740.7|95788.4|95738.4|28
1653445260000|2022-05-25 02:21:00|95788.4|95738.4|95787.3|95737.3|95792.3|95742.3|95783.6|95733.6|67
1653445270000|2022-05-25 02:21:10|95786.5|95736.5|95785.5|95735.5|95786.5|95736.5|95782.9|95732.9|61
1653445280000|2022-05-25 02:21:20|95785.7|95735.7|95789.1|95739.1|95789.1|95739.1|95785.5|95735.5|48
1653445290000|2022-05-25 02:21:30|95788.8|95738.8|95792|95742|95795.9|95745.9|95788.8|95738.8|53
1653445300000|2022-05-25 02:21:40|95792.8|95742.8|95794.5|95744.5|95794.5|95744.5|95787.6|95737.6|54
1653445310000|2022-05-25 02:21:50|95794.8|95744.8|95795.4|95745.4|95797.1|95747.1|95790.8|95740.8|50
1653445320000|2022-05-25 02:22:00|95795.1|95745.1|95795.3|95745.3|95797.4|95747.4|95792.3|95742.3|46
1653445330000|2022-05-25 02:22:10|95794.3|95744.3|95796.3|95746.3|95799.8|95749.8|95792.7|95742.7|45
1653445340000|2022-05-25 02:22:20|95795.4|95745.4|95797.3|95747.3|95801.4|95751.4|95794.1|95744.1|55
1653445350000|2022-05-25 02:22:30|95797.6|95747.6|95792.9|95742.9|95798.7|95748.7|95789.7|95739.7|54
1653445360000|2022-05-25 02:22:40|95793.1|95743.1|95784.8|95734.8|95795.2|95745.2|95783.3|95733.3|46
1653445370000|2022-05-25 02:22:50|95786.5|95736.5|95785.4|95735.4|95790.3|95740.3|95785.2|95735.2|62
1653445380000|2022-05-25 02:23:00|95785.1|95735.1|95783.2|95733.2|95785.5|95735.5|95782.4|95732.4|45
1653445390000|2022-05-25 02:23:10|95783.7|95733.7|95787.1|95737.1|95790.6|95740.6|95783.3|95733.3|62
1653445400000|2022-05-25 02:23:20|95785.2|95735.2|95789.5|95739.5|95789.8|95739.8|95784.3|95734.3|50
1653445410000|2022-05-25 02:23:30|95790|95740|95786.8|95736.8|95790.4|95740.4|95785.6|95735.6|44
1653445420000|2022-05-25 02:23:40|95785.8|95735.8|95786.7|95736.7|95789.8|95739.8|95785.1|95735.1|41
1653445430000|2022-05-25 02:23:50|95786.8|95736.8|95796.5|95746.5|95798.6|95748.6|95786.3|95736.3|46
1653445440000|2022-05-25 02:24:00|95796.8|95746.8|95797.3|95747.3|95800.5|95750.5|95794.8|95744.8|52
1653445450000|2022-05-25 02:24:10|95797.4|95747.4|95793.7|95743.7|95798.3|95748.3|95793.3|95743.3|49
1653445460000|2022-05-25 02:24:20|95793.5|95743.5|95796.5|95746.5|95796.5|95746.5|95788.5|95738.5|52
1653445470000|2022-05-25 02:24:30|95796.1|95746.1|95792.6|95742.6|95796.3|95746.3|95791.7|95741.7|56
1653445480000|2022-05-25 02:24:40|95792.2|95742.2|95798.1|95748.1|95798.4|95748.4|95792.2|95742.2|53
1653445490000|2022-05-25 02:24:50|95798.6|95748.6|95800.2|95750.2|95800.5|95750.5|95798.2|95748.2|54
1653445500000|2022-05-25 02:25:00|95800.1|95750.1|95804.9|95754.9|95812|95762|95798.6|95748.6|62
1653445510000|2022-05-25 02:25:10|95804.7|95754.7|95801|95751|95805.9|95755.9|95793.4|95743.4|64
1653445520000|2022-05-25 02:25:20|95800.3|95750.3|95804.4|95754.4|95805.4|95755.4|95799.1|95749.1|63
1653445530000|2022-05-25 02:25:30|95802.9|95752.9|95800.7|95750.7|95802.9|95752.9|95797.6|95747.6|47
1653445540000|2022-05-25 02:25:40|95800.9|95750.9|95788.9|95738.9|95801.3|95751.3|95788.3|95738.3|50
1653445550000|2022-05-25 02:25:50|95788.3|95738.3|95791.5|95741.5|95792.3|95742.3|95788.3|95738.3|55
1653445560000|2022-05-25 02:26:00|95791.6|95741.6|95790.8|95740.8|95795.4|95745.4|95787.4|95737.4|62
1653445570000|2022-05-25 02:26:10|95792|95742|95795.1|95745.1|95796.3|95746.3|95790.2|95740.2|51
1653445580000|2022-05-25 02:26:20|95795|95745|95798|95748|95798.1|95748.1|95795|95745|28
1653445590000|2022-05-25 02:26:30|95797.8|95747.8|95793.6|95743.6|95799.2|95749.2|95793|95743|47
1653445600000|2022-05-25 02:26:40|95795.3|95745.3|95793.1|95743.1|95796.7|95746.7|95790.8|95740.8|38
1653445610000|2022-05-25 02:26:50|95793.5|95743.5|95801.1|95751.1|95801.1|95751.1|95793.3|95743.3|47
1653445620000|2022-05-25 02:27:00|95800.1|95750.1|95801.8|95751.8|95804.1|95754.1|95796.2|95746.2|55
1653445630000|2022-05-25 02:27:10|95801.9|95751.9|95799.3|95749.3|95801.9|95751.9|95798.2|95748.2|56
1653445640000|2022-05-25 02:27:20|95799.2|95749.2|95800.7|95750.7|95802.2|95752.2|95797.1|95747.1|56
1653445650000|2022-05-25 02:27:30|95803.4|95753.4|95803.3|95753.3|95804.7|95754.7|95801.5|95751.5|58
1653445660000|2022-05-25 02:27:40|95802.9|95752.9|95804|95754|95804.4|95754.4|95801.3|95751.3|45
1653445670000|2022-05-25 02:27:50|95804.2|95754.2|95802.7|95752.7|95806.5|95756.5|95802.7|95752.7|28
1653445680000|2022-05-25 02:28:00|95802.6|95752.6|95801|95751|95802.7|95752.7|95799.9|95749.9|20
1653445690000|2022-05-25 02:28:10|95802.3|95752.3|95801.8|95751.8|95803.7|95753.7|95801.4|95751.4|25
1653445700000|2022-05-25 02:28:20|95801.4|95751.4|95797.3|95747.3|95803|95753|95796.9|95746.9|35
1653445710000|2022-05-25 02:28:30|95797.5|95747.5|95800.7|95750.7|95800.7|95750.7|95797.5|95747.5|24
1653445720000|2022-05-25 02:28:40|95800.9|95750.9|95798.3|95748.3|95800.9|95750.9|95798|95748|34
1653445730000|2022-05-25 02:28:50|95798.5|95748.5|95798.6|95748.6|95800.1|95750.1|95797.9|95747.9|22
1653445740000|2022-05-25 02:29:00|95797.8|95747.8|95798.7|95748.7|95799.5|95749.5|95795.7|95745.7|58
1653445750000|2022-05-25 02:29:10|95798.3|95748.3|95797.3|95747.3|95798.6|95748.6|95796.9|95746.9|30
1653445760000|2022-05-25 02:29:20|95798.2|95748.2|95804.4|95754.4|95805.1|95755.1|95798|95748|44
1653445770000|2022-05-25 02:29:30|95805.5|95755.5|95803|95753|95806|95756|95802.9|95752.9|38
1653445780000|2022-05-25 02:29:40|95803.1|95753.1|95803.3|95753.3|95803.7|95753.7|95801|95751|35
1653445790000|2022-05-25 02:29:50|95802.4|95752.4|95804.9|95754.9|95805.5|95755.5|95802.3|95752.3|28
1653445800000|2022-05-25 02:30:00|95806|95756|95805.6|95755.6|95811.5|95761.5|95805.1|95755.1|51
1653445810000|2022-05-25 02:30:10|95805.8|95755.8|95810.5|95760.5|95810.6|95760.6|95805.8|95755.8|39
1653445820000|2022-05-25 02:30:20|95810.6|95760.6|95804.6|95754.6|95810.8|95760.8|95804.5|95754.5|40
1653445830000|2022-05-25 02:30:30|95803.5|95753.5|95814.8|95764.8|95818.7|95768.7|95803.1|95753.1|56
1653445840000|2022-05-25 02:30:40|95815.1|95765.1|95809.6|95759.6|95816|95766|95809.1|95759.1|38
1653445850000|2022-05-25 02:30:50|95809.5|95759.5|95813.6|95763.6|95813.6|95763.6|95805.4|95755.4|46
1653445860000|2022-05-25 02:31:00|95814.1|95764.1|95817.8|95767.8|95819.8|95769.8|95813.5|95763.5|58
1653445870000|2022-05-25 02:31:10|95817|95767|95819.6|95769.6|95819.9|95769.9|95815|95765|45
1653445880000|2022-05-25 02:31:20|95819.5|95769.5|95819.9|95769.9|95820.5|95770.5|95819.4|95769.4|33
1653445890000|2022-05-25 02:31:30|95820|95770|95822.3|95772.3|95822.3|95772.3|95820|95770|37
1653445900000|2022-05-25 02:31:40|95822.2|95772.2|95822|95772|95823.9|95773.9|95819.9|95769.9|41
1653445910000|2022-05-25 02:31:50|95821.1|95771.1|95825.1|95775.1|95825.1|95775.1|95820.7|95770.7|42
1653445920000|2022-05-25 02:32:00|95821.8|95771.8|95824.3|95774.3|95824.7|95774.7|95820.9|95770.9|40
1653445930000|2022-05-25 02:32:10|95824.2|95774.2|95825.2|95775.2|95827|95777|95822.4|95772.4|39
1653445940000|2022-05-25 02:32:20|95825.5|95775.5|95823.4|95773.4|95826.2|95776.2|95822.1|95772.1|47
1653445950000|2022-05-25 02:32:30|95822.7|95772.7|95828.5|95778.5|95831.3|95781.3|95819.3|95769.3|55
1653445960000|2022-05-25 02:32:40|95830.7|95780.7|95832.8|95782.8|95833.9|95783.9|95827.5|95777.5|44
1653445970000|2022-05-25 02:32:50|95833.5|95783.5|95850.9|95800.9|95852.2|95802.2|95832.2|95782.2|48
1653445980000|2022-05-25 02:33:00|95851.2|95801.2|95869|95819|95871.5|95821.5|95850.7|95800.7|59
1653445990000|2022-05-25 02:33:10|95868.6|95818.6|95873.4|95823.4|95874.8|95824.8|95868.1|95818.1|55
1653446000000|2022-05-25 02:33:20|95873|95823|95873.1|95823.1|95874.9|95824.9|95871.1|95821.1|40
1653446010000|2022-05-25 02:33:30|95873.2|95823.2|95877.5|95827.5|95881.4|95831.4|95872.6|95822.6|55
1653446020000|2022-05-25 02:33:40|95877.8|95827.8|95880|95830|95880.9|95830.9|95873.9|95823.9|42
1653446030000|2022-05-25 02:33:50|95880.2|95830.2|95877.7|95827.7|95881.5|95831.5|95877.2|95827.2|40
1653446040000|2022-05-25 02:34:00|95876.9|95826.9|95882.7|95832.7|95888.2|95838.2|95876.8|95826.8|61
1653446050000|2022-05-25 02:34:10|95882.1|95832.1|95872.6|95822.6|95882.1|95832.1|95871.5|95821.5|60
1653446060000|2022-05-25 02:34:20|95872.1|95822.1|95870.3|95820.3|95872.9|95822.9|95867.8|95817.8|47
1653446070000|2022-05-25 02:34:30|95870.6|95820.6|95872.1|95822.1|95873|95823|95869.9|95819.9|40
1653446080000|2022-05-25 02:34:40|95872|95822|95872.2|95822.2|95872.7|95822.7|95869.6|95819.6|39
1653446090000|2022-05-25 02:34:50|95872|95822|95871.6|95821.6|95872.5|95822.5|95869.8|95819.8|46
1653446100000|2022-05-25 02:35:00|95871.3|95821.3|95869.3|95819.3|95872|95822|95868.3|95818.3|37
1653446110000|2022-05-25 02:35:10|95869.2|95819.2|95875.5|95825.5|95875.5|95825.5|95868.3|95818.3|45
1653446120000|2022-05-25 02:35:20|95875.1|95825.1|95880|95830|95880|95830|95873.5|95823.5|51
1653446130000|2022-05-25 02:35:30|95879.9|95829.9|95872.7|95822.7|95879.9|95829.9|95871.5|95821.5|47
1653446140000|2022-05-25 02:35:40|95872.8|95822.8|95873.3|95823.3|95874.9|95824.9|95872.1|95822.1|43
1653446150000|2022-05-25 02:35:50|95873.5|95823.5|95874.8|95824.8|95875.5|95825.5|95869.8|95819.8|51
1653446160000|2022-05-25 02:36:00|95875|95825|95878.7|95828.7|95878.7|95828.7|95874|95824|45
1653446170000|2022-05-25 02:36:10|95878.4|95828.4|95882.6|95832.6|95884|95834|95877.8|95827.8|41
1653446180000|2022-05-25 02:36:20|95882.5|95832.5|95886.6|95836.6|95889.3|95839.3|95879.5|95829.5|47
1653446190000|2022-05-25 02:36:30|95886.4|95836.4|95889.1|95839.1|95889.1|95839.1|95885.8|95835.8|41
1653446200000|2022-05-25 02:36:40|95889.5|95839.5|95877.4|95827.4|95890.1|95840.1|95877.4|95827.4|41
1653446210000|2022-05-25 02:36:50|95877.1|95827.1|95882.1|95832.1|95884.2|95834.2|95876.3|95826.3|42
1653446220000|2022-05-25 02:37:00|95883.2|95833.2|95890.7|95840.7|95890.7|95840.7|95883.2|95833.2|42
1653446230000|2022-05-25 02:37:10|95890.1|95840.1|95880.4|95830.4|95890.1|95840.1|95880.4|95830.4|34
1653446240000|2022-05-25 02:37:20|95880.3|95830.3|95877.8|95827.8|95882.4|95832.4|95877.5|95827.5|48
1653446250000|2022-05-25 02:37:30|95877.5|95827.5|95882.8|95832.8|95884.5|95834.5|95877.2|95827.2|54
1653446260000|2022-05-25 02:37:40|95883.8|95833.8|95884.4|95834.4|95885.2|95835.2|95882|95832|28
1653446270000|2022-05-25 02:37:50|95884.5|95834.5|95888.3|95838.3|95888.4|95838.4|95882.4|95832.4|29
1653446280000|2022-05-25 02:38:00|95888.4|95838.4|95878.8|95828.8|95889.5|95839.5|95878|95828|48
1653446290000|2022-05-25 02:38:10|95878.6|95828.6|95873.5|95823.5|95878.6|95828.6|95871.6|95821.6|49
1653446300000|2022-05-25 02:38:20|95873.1|95823.1|95868.8|95818.8|95873.8|95823.8|95867.9|95817.9|55
1653446310000|2022-05-25 02:38:30|95868.7|95818.7|95863|95813|95868.8|95818.8|95861.6|95811.6|58
1653446320000|2022-05-25 02:38:40|95863.1|95813.1|95865.5|95815.5|95866.5|95816.5|95860.2|95810.2|65
1653446330000|2022-05-25 02:38:50|95865.8|95815.8|95856.4|95806.4|95866|95816|95855.5|95805.5|56
1653446340000|2022-05-25 02:39:00|95856.6|95806.6|95858|95808|95860.4|95810.4|95856.3|95806.3|45
1653446350000|2022-05-25 02:39:10|95857.4|95807.4|95863.6|95813.6|95864.6|95814.6|95856.9|95806.9|41
1653446360000|2022-05-25 02:39:20|95863.7|95813.7|95864.9|95814.9|95867|95817|95863.2|95813.2|48
1653446370000|2022-05-25 02:39:30|95865.2|95815.2|95869.9|95819.9|95871.1|95821.1|95864.3|95814.3|40
1653446380000|2022-05-25 02:39:40|95868.5|95818.5|95875.5|95825.5|95877.4|95827.4|95868.5|95818.5|53
1653446390000|2022-05-25 02:39:50|95876.1|95826.1|95872.6|95822.6|95876.8|95826.8|95872.3|95822.3|44
1653446400000|2022-05-25 02:40:00|95872.9|95822.9|95874.4|95824.4|95876.6|95826.6|95872.4|95822.4|45
1653446410000|2022-05-25 02:40:10|95874.3|95824.3|95867.7|95817.7|95874.3|95824.3|95867.7|95817.7|42
1653446420000|2022-05-25 02:40:20|95866.7|95816.7|95856.7|95806.7|95867.9|95817.9|95855.4|95805.4|59
1653446430000|2022-05-25 02:40:30|95857.2|95807.2|95861.1|95811.1|95862|95812|95855.9|95805.9|64
1653446440000|2022-05-25 02:40:40|95861.3|95811.3|95853.7|95803.7|95861.3|95811.3|95853.7|95803.7|45
1653446450000|2022-05-25 02:40:50|95853.6|95803.6|95850.7|95800.7|95855.2|95805.2|95850.7|95800.7|35
1653446460000|2022-05-25 02:41:00|95851.1|95801.1|95859.7|95809.7|95863.6|95813.6|95851.1|95801.1|54
1653446470000|2022-05-25 02:41:10|95860.4|95810.4|95861|95811|95862.4|95812.4|95858.8|95808.8|53
1653446480000|2022-05-25 02:41:20|95860.9|95810.9|95861.7|95811.7|95864|95814|95859.8|95809.8|39
1653446490000|2022-05-25 02:41:30|95861.9|95811.9|95865.4|95815.4|95865.6|95815.6|95861.3|95811.3|40
1653446500000|2022-05-25 02:41:40|95865.3|95815.3|95864.6|95814.6|95865.6|95815.6|95863.7|95813.7|30
1653446510000|2022-05-25 02:41:50|95864.7|95814.7|95862.2|95812.2|95865.6|95815.6|95855.5|95805.5|41
1653446520000|2022-05-25 02:42:00|95863.9|95813.9|95872.4|95822.4|95873.1|95823.1|95859.7|95809.7|59
1653446530000|2022-05-25 02:42:10|95872.8|95822.8|95874.8|95824.8|95876.1|95826.1|95872.5|95822.5|33
1653446540000|2022-05-25 02:42:20|95875.5|95825.5|95879.6|95829.6|95881.2|95831.2|95872.3|95822.3|32
1653446550000|2022-05-25 02:42:30|95879.7|95829.7|95880.8|95830.8|95890.4|95840.4|95879.7|95829.7|55
1653446560000|2022-05-25 02:42:40|95880.2|95830.2|95882.6|95832.6|95917.3|95832.6|95876.8|95787.2|42
1653446570000|2022-05-25 02:42:50|95881.2|95831.2|95886.2|95836.2|95888.3|95838.3|95878.5|95828.5|28
1653446580000|2022-05-25 02:43:00|95885.2|95835.2|95885.5|95835.5|95885.5|95835.5|95883.8|95833.8|30
1653446590000|2022-05-25 02:43:10|95885.2|95835.2|95884.8|95834.8|95886.4|95836.4|95883.4|95833.4|19
1653446600000|2022-05-25 02:43:20|95885.1|95835.1|95885.2|95835.2|95887.9|95837.9|95883|95833|39
1653446610000|2022-05-25 02:43:30|95884.7|95834.7|95871|95821|95886.4|95836.4|95866.5|95816.5|60
1653446620000|2022-05-25 02:43:40|95871.8|95821.8|95870|95820|95880.6|95830.6|95868.1|95818.1|52
1653446630000|2022-05-25 02:43:50|95869.5|95819.5|95874.9|95824.9|95875.6|95825.6|95867.8|95817.8|48
1653446640000|2022-05-25 02:44:00|95875|95825|95888.5|95838.5|95890.5|95840.5|95873.9|95823.9|37
1653446650000|2022-05-25 02:44:10|95888.9|95838.9|95891.2|95841.2|95892.9|95842.9|95886.9|95836.9|45
1653446660000|2022-05-25 02:44:20|95890.6|95840.6|95888.2|95838.2|95891.2|95841.2|95888.2|95838.2|41
1653446670000|2022-05-25 02:44:30|95888|95838|95890.6|95840.6|95890.7|95840.7|95884.7|95834.7|29
1653446680000|2022-05-25 02:44:40|95889|95839|95888.9|95838.9|95894.1|95844.1|95885.2|95835.2|50
1653446690000|2022-05-25 02:44:50|95889.1|95839.1|95884.1|95834.1|95891.6|95841.6|95883.3|95833.3|48
1653446700000|2022-05-25 02:45:00|95882.6|95832.6|95889.9|95839.9|95889.9|95839.9|95882.4|95832.4|46
1653446710000|2022-05-25 02:45:10|95889.7|95839.7|95891|95841|95893.4|95843.4|95888.4|95838.4|37
1653446720000|2022-05-25 02:45:20|95890.7|95840.7|95882.9|95832.9|95891.1|95841.1|95881.2|95831.2|36
1653446730000|2022-05-25 02:45:30|95883.2|95833.2|95882.3|95832.3|95883.7|95833.7|95879.7|95829.7|45
1653446740000|2022-05-25 02:45:40|95882|95832|95881.2|95831.2|95882.5|95832.5|95880.9|95830.9|18
1653446750000|2022-05-25 02:45:50|95880.6|95830.6|95882.4|95832.4|95886.5|95836.5|95879.4|95829.4|41
1653446760000|2022-05-25 02:46:00|95882.1|95832.1|95885.1|95835.1|95887.9|95837.9|95880.6|95830.6|44
1653446770000|2022-05-25 02:46:10|95885|95835|95879.5|95829.5|95885.4|95835.4|95879.4|95829.4|40
1653446780000|2022-05-25 02:46:20|95879.4|95829.4|95874.2|95824.2|95880.6|95830.6|95874.2|95824.2|44
1653446790000|2022-05-25 02:46:30|95880.6|95830.6|95888.3|95838.3|95890.9|95840.9|95876.9|95826.9|43
1653446800000|2022-05-25 02:46:40|95887.8|95837.8|95891.5|95841.5|95894.5|95844.5|95887.1|95837.1|49
1653446810000|2022-05-25 02:46:50|95890.3|95840.3|95885.7|95835.7|95891.4|95841.4|95885.7|95835.7|37
1653446820000|2022-05-25 02:47:00|95885.4|95835.4|95883.7|95833.7|95885.4|95835.4|95883.2|95833.2|33
1653446830000|2022-05-25 02:47:10|95884.5|95834.5|95887.1|95837.1|95890.4|95840.4|95884.5|95834.5|27
1653446840000|2022-05-25 02:47:20|95887.5|95837.5|95887.7|95837.7|95888.5|95838.5|95886.7|95836.7|26
1653446850000|2022-05-25 02:47:30|95887.5|95837.5|95883.2|95833.2|95887.6|95837.6|95883|95833|21
1653446860000|2022-05-25 02:47:40|95883|95833|95885.3|95835.3|95889.2|95839.2|95882.9|95832.9|31
1653446870000|2022-05-25 02:47:50|95885.5|95835.5|95881.3|95831.3|95886.4|95836.4|95880.9|95830.9|51
1653446880000|2022-05-25 02:48:00|95882.2|95832.2|95876.5|95826.5|95882.2|95832.2|95873.3|95823.3|49
1653446890000|2022-05-25 02:48:10|95877.4|95827.4|95882|95832|95883.3|95833.3|95874.2|95824.2|47
1653446900000|2022-05-25 02:48:20|95882.1|95832.1|95882.9|95832.9|95889.1|95839.1|95882.1|95832.1|55
1653446910000|2022-05-25 02:48:30|95884.1|95834.1|95887.2|95837.2|95890.9|95840.9|95883.4|95833.4|47
1653446920000|2022-05-25 02:48:40|95887.8|95837.8|95884|95834|95887.8|95837.8|95883.7|95833.7|51
1653446930000|2022-05-25 02:48:50|95883.9|95833.9|95884.9|95834.9|95886.7|95836.7|95880.9|95830.9|51
1653446940000|2022-05-25 02:49:00|95886.4|95836.4|95877|95827|95886.4|95836.4|95876.1|95826.1|41
1653446950000|2022-05-25 02:49:10|95876.2|95826.2|95880.6|95830.6|95886.5|95836.5|95875.8|95825.8|33
1653446960000|2022-05-25 02:49:20|95881|95831|95883.3|95833.3|95886.1|95836.1|95880.5|95830.5|30
1653446970000|2022-05-25 02:49:30|95882.9|95832.9|95884.1|95834.1|95885.9|95835.9|95882.3|95832.3|17
1653446980000|2022-05-25 02:49:40|95884|95834|95888.7|95838.7|95896.4|95846.4|95884|95834|43
1653446990000|2022-05-25 02:49:50|95888.2|95838.2|95887.7|95837.7|95892.3|95842.3|95887.7|95837.7|54
1653447000000|2022-05-25 02:50:00|95889.4|95839.4|95883|95833|95889.7|95839.7|95881|95831|39
1653447010000|2022-05-25 02:50:10|95880.6|95830.6|95886.3|95836.3|95886.6|95836.6|95880.6|95830.6|47
1653447020000|2022-05-25 02:50:20|95886|95836|95888.6|95838.6|95892|95842|95885.2|95835.2|48
1653447030000|2022-05-25 02:50:30|95887.3|95837.3|95886.7|95836.7|95888|95838|95885.8|95835.8|28
1653447040000|2022-05-25 02:50:40|95886.3|95836.3|95880.6|95830.6|95888.7|95838.7|95880.6|95830.6|36
1653447050000|2022-05-25 02:50:50|95881.6|95831.6|95882.5|95832.5|95882.9|95832.9|95881.2|95831.2|22
1653447060000|2022-05-25 02:51:00|95882.4|95832.4|95882.3|95832.3|95883.7|95833.7|95881.6|95831.6|36
1653447070000|2022-05-25 02:51:10|95882.2|95832.2|95884.1|95834.1|95887.8|95837.8|95882.2|95832.2|39
1653447080000|2022-05-25 02:51:20|95883.8|95833.8|95884.6|95834.6|95884.6|95834.6|95883.6|95833.6|30
1653447090000|2022-05-25 02:51:30|95884.5|95834.5|95885.4|95835.4|95885.8|95835.8|95880.8|95830.8|43
1653447100000|2022-05-25 02:51:40|95885.5|95835.5|95882.9|95832.9|95888|95838|95882.6|95832.6|37
1653447110000|2022-05-25 02:51:50|95882.6|95832.6|95883.3|95833.3|95887.8|95837.8|95882.6|95832.6|34
1653447120000|2022-05-25 02:52:00|95883|95833|95878.8|95828.8|95886.5|95836.5|95876.5|95826.5|62
1653447130000|2022-05-25 02:52:10|95878.2|95828.2|95879.5|95829.5|95881.1|95831.1|95874.4|95824.4|35
1653447140000|2022-05-25 02:52:20|95879.4|95829.4|95877.2|95827.2|95879.4|95829.4|95876|95826|24
1653447150000|2022-05-25 02:52:30|95877|95827|95864.6|95814.6|95877.6|95827.6|95863.9|95813.9|44
1653447160000|2022-05-25 02:52:40|95864.2|95814.2|95868.6|95818.6|95868.6|95818.6|95862.4|95812.4|37
1653447170000|2022-05-25 02:52:50|95871|95821|95872.7|95822.7|95879.1|95829.1|95871|95821|47
1653447180000|2022-05-25 02:53:00|95872.2|95822.2|95874.1|95824.1|95875.5|95825.5|95871.7|95821.7|36
1653447190000|2022-05-25 02:53:10|95874.9|95824.9|95876.7|95826.7|95878.9|95828.9|95873|95823|42
1653447200000|2022-05-25 02:53:20|95876.8|95826.8|95876.5|95826.5|95878.6|95828.6|95876.5|95826.5|31
1653447210000|2022-05-25 02:53:30|95877.1|95827.1|95878.4|95828.4|95879.4|95829.4|95876.5|95826.5|50
1653447220000|2022-05-25 02:53:40|95877.8|95827.8|95878.2|95828.2|95881|95831|95877.5|95827.5|31
1653447230000|2022-05-25 02:53:50|95877.9|95827.9|95881.2|95831.2|95882.8|95832.8|95877.9|95827.9|45
1653447240000|2022-05-25 02:54:00|95881.5|95831.5|95878.5|95828.5|95881.5|95831.5|95877.4|95827.4|37
1653447250000|2022-05-25 02:54:10|95878.3|95828.3|95874|95824|95882.2|95832.2|95874|95824|33
1653447260000|2022-05-25 02:54:20|95873.8|95823.8|95867|95817|95873.8|95823.8|95866.4|95816.4|38
1653447270000|2022-05-25 02:54:30|95867.5|95817.5|95874.8|95824.8|95876|95826|95867.5|95817.5|52
1653447280000|2022-05-25 02:54:40|95874.4|95824.4|95877.2|95827.2|95878.9|95828.9|95873.4|95823.4|43
1653447290000|2022-05-25 02:54:50|95876.5|95826.5|95875.7|95825.7|95878.1|95828.1|95875.1|95825.1|42
1653447300000|2022-05-25 02:55:00|95876.2|95826.2|95880.3|95830.3|95885.2|95835.2|95876.2|95826.2|58
1653447310000|2022-05-25 02:55:10|95879.6|95829.6|95878.9|95828.9|95880.4|95830.4|95877.6|95827.6|27
1653447320000|2022-05-25 02:55:20|95878.5|95828.5|95878.4|95828.4|95882.3|95832.3|95874.6|95824.6|52
1653447330000|2022-05-25 02:55:30|95879.9|95829.9|95877.2|95827.2|95883.3|95833.3|95874.6|95824.6|62
1653447340000|2022-05-25 02:55:40|95877.5|95827.5|95883.7|95833.7|95885.5|95835.5|95873.4|95823.4|51
1653447350000|2022-05-25 02:55:50|95884.1|95834.1|95888.4|95838.4|95888.4|95838.4|95878.6|95828.6|45
1653447360000|2022-05-25 02:56:00|95887.8|95837.8|95875.9|95825.9|95890.2|95840.2|95872.8|95822.8|59
1653447370000|2022-05-25 02:56:10|95876.2|95826.2|95878.4|95828.4|95881.4|95831.4|95873.1|95823.1|47
1653447380000|2022-05-25 02:56:20|95877.7|95827.7|95876.7|95826.7|95879|95829|95876.2|95826.2|52
1653447390000|2022-05-25 02:56:30|95878|95828|95878.3|95828.3|95882.8|95832.8|95876.4|95826.4|56
1653447400000|2022-05-25 02:56:40|95878.4|95828.4|95869.8|95819.8|95912.8|95832.7|95869.8|95782.7|59
1653447410000|2022-05-25 02:56:50|95873.7|95823.7|95875.5|95825.5|95916.2|95827|95872.2|95784|46
1653447420000|2022-05-25 02:57:00|95875.4|95825.4|95874|95824|95877.3|95827.3|95873.9|95823.9|49
1653447430000|2022-05-25 02:57:10|95874.1|95824.1|95866.3|95816.3|95877.7|95827.7|95866.3|95816.3|60
1653447440000|2022-05-25 02:57:20|95866.5|95816.5|95869|95819|95871.3|95821.3|95866.4|95816.4|66
1653447450000|2022-05-25 02:57:30|95868.6|95818.6|95870.8|95820.8|95870.8|95820.8|95866.7|95816.7|47
1653447460000|2022-05-25 02:57:40|95870.3|95820.3|95864.6|95814.6|95870.4|95820.4|95863.9|95813.9|42
1653447470000|2022-05-25 02:57:50|95864.7|95814.7|95859.3|95809.3|95871.5|95821.5|95858.9|95808.9|69
1653447480000|2022-05-25 02:58:00|95859.1|95809.1|95873.3|95823.3|95874.4|95824.4|95859.1|95809.1|56
1653447490000|2022-05-25 02:58:10|95873.8|95823.8|95874.9|95824.9|95878.5|95828.5|95870|95820|59
1653447500000|2022-05-25 02:58:20|95874.7|95824.7|95870.6|95820.6|95880.6|95830.6|95869.1|95819.1|60
1653447510000|2022-05-25 02:58:30|95869.6|95819.6|95857.9|95807.9|95869.6|95819.6|95856.3|95806.3|63
1653447520000|2022-05-25 02:58:40|95857.7|95807.7|95856.7|95806.7|95858.3|95808.3|95854|95804|57
1653447530000|2022-05-25 02:58:50|95856.6|95806.6|95859.8|95809.8|95862.9|95812.9|95855.9|95805.9|54
1653447540000|2022-05-25 02:59:00|95860.5|95810.5|95859.1|95809.1|95861.8|95811.8|95858.5|95808.5|52
1653447550000|2022-05-25 02:59:10|95859.2|95809.2|95863.3|95813.3|95867.4|95817.4|95858.4|95808.4|51
1653447560000|2022-05-25 02:59:20|95863.6|95813.6|95862.4|95812.4|95867.5|95817.5|95861.7|95811.7|59
1653447570000|2022-05-25 02:59:30|95863.7|95813.7|95861|95811|95865.7|95815.7|95859.4|95809.4|74
1653447580000|2022-05-25 02:59:40|95861.3|95811.3|95859.7|95809.7|95863.1|95813.1|95859.7|95809.7|51
1653447590000|2022-05-25 02:59:50|95859.8|95809.8|95863.3|95813.3|95865.6|95815.6|95859|95809|65
1653447600000|2022-05-25 03:00:00|95866.1|95816.1|95857.7|95807.7|95866.1|95816.1|95856.5|95806.5|74
1653447610000|2022-05-25 03:00:10|95857.6|95807.6|95845.1|95795.1|95858.5|95808.5|95843.8|95793.8|67
1653447620000|2022-05-25 03:00:20|95844.5|95794.5|95832.5|95782.5|95844.5|95794.5|95830.2|95780.2|64
1653447630000|2022-05-25 03:00:30|95833.1|95783.1|95831|95781|95833.7|95783.7|95830.6|95780.6|46
1653447640000|2022-05-25 03:00:40|95830.9|95780.9|95832.8|95782.8|95834|95784|95830.6|95780.6|35
1653447650000|2022-05-25 03:00:50|95832.6|95782.6|95834.2|95784.2|95837.5|95787.5|95831.6|95781.6|46
1653447660000|2022-05-25 03:01:00|95833.3|95783.3|95852.8|95802.8|95853.9|95803.9|95830.1|95780.1|69
1653447670000|2022-05-25 03:01:10|95852.6|95802.6|95861.3|95811.3|95865.5|95815.5|95850.9|95800.9|74
1653447680000|2022-05-25 03:01:20|95861.2|95811.2|95872.7|95822.7|95874.4|95824.4|95861.2|95811.2|55
1653447690000|2022-05-25 03:01:30|95872.3|95822.3|95861.9|95811.9|95875.6|95825.6|95857|95807|69
1653447700000|2022-05-25 03:01:40|95862.1|95812.1|95853.4|95803.4|95862.1|95812.1|95848.8|95798.8|61
1653447710000|2022-05-25 03:01:50|95852.8|95802.8|95852.3|95802.3|95856.4|95806.4|95852.2|95802.2|58
1653447720000|2022-05-25 03:02:00|95852.7|95802.7|95860.3|95810.3|95867|95817|95852.7|95802.7|67
1653447730000|2022-05-25 03:02:10|95859.1|95809.1|95852.7|95802.7|95860.4|95810.4|95850.3|95800.3|55
1653447740000|2022-05-25 03:02:20|95852.4|95802.4|95855.2|95805.2|95857|95807|95850.9|95800.9|59
1653447750000|2022-05-25 03:02:30|95854.1|95804.1|95855.4|95805.4|95857.6|95807.6|95845.3|95795.3|62
1653447760000|2022-05-25 03:02:40|95856.1|95806.1|95855.6|95805.6|95856.1|95806.1|95849.6|95799.6|42
1653447770000|2022-05-25 03:02:50|95856.1|95806.1|95857.9|95807.9|95859.4|95809.4|95852.8|95802.8|45
1653447780000|2022-05-25 03:03:00|95858.4|95808.4|95855.2|95805.2|95860.5|95810.5|95854.6|95804.6|41
1653447790000|2022-05-25 03:03:10|95855.4|95805.4|95848.4|95798.4|95893.7|95806.8|95848.4|95757.8|57
1653447800000|2022-05-25 03:03:20|95848.5|95798.5|95855.8|95805.8|95857.8|95807.8|95848.5|95798.5|52
1653447810000|2022-05-25 03:03:30|95856|95806|95855.4|95805.4|95856.7|95806.7|95854.2|95804.2|30
1653447820000|2022-05-25 03:03:40|95855.6|95805.6|95853.1|95803.1|95855.6|95805.6|95852.6|95802.6|44
1653447830000|2022-05-25 03:03:50|95852.9|95802.9|95855.5|95805.5|95856.1|95806.1|95849|95799|33
1653447840000|2022-05-25 03:04:00|95856.6|95806.6|95850.1|95800.1|95856.6|95806.6|95847.4|95797.4|45
1653447850000|2022-05-25 03:04:10|95849.5|95799.5|95850.6|95800.6|95851.1|95801.1|95848.4|95798.4|27
1653447860000|2022-05-25 03:04:20|95850|95800|95852.2|95802.2|95855.1|95805.1|95849.5|95799.5|48
1653447870000|2022-05-25 03:04:30|95851.7|95801.7|95854.4|95804.4|95859.6|95809.6|95851.2|95801.2|42
1653447880000|2022-05-25 03:04:40|95854.2|95804.2|95852.4|95802.4|95855.2|95805.2|95850.5|95800.5|28
1653447890000|2022-05-25 03:04:50|95852.6|95802.6|95841.8|95791.8|95852.6|95802.6|95841.8|95791.8|40
1653447900000|2022-05-25 03:05:00|95842.2|95792.2|95837.1|95787.1|95850.7|95800.7|95835.2|95785.2|57
1653447910000|2022-05-25 03:05:10|95836.5|95786.5|95845.2|95795.2|95848.9|95798.9|95835.4|95785.4|35
1653447920000|2022-05-25 03:05:20|95845|95795|95843.6|95793.6|95846.4|95796.4|95843.4|95793.4|25
1653447930000|2022-05-25 03:05:30|95843.9|95793.9|95854|95804|95854|95804|95842.4|95792.4|39
1653447940000|2022-05-25 03:05:40|95853.6|95803.6|95853.4|95803.4|95854|95804|95847.6|95797.6|58
1653447950000|2022-05-25 03:05:50|95853.6|95803.6|95856.6|95806.6|95895|95807.5|95852.2|95764.9|48
1653447960000|2022-05-25 03:06:00|95856.7|95806.7|95859.1|95809.1|95865.9|95815.9|95855.7|95805.7|52
1653447970000|2022-05-25 03:06:10|95859.9|95809.9|95858.7|95808.7|95863.4|95813.4|95858.3|95808.3|50
1653447980000|2022-05-25 03:06:20|95858.6|95808.6|95869.6|95819.6|95870.4|95820.4|95858.6|95808.6|47
1653447990000|2022-05-25 03:06:30|95870.1|95820.1|95866.9|95816.9|95905.7|95823.3|95866|95779|44
1653448000000|2022-05-25 03:06:40|95867.2|95817.2|95869.8|95819.8|95869.9|95819.9|95864.6|95814.6|46
1653448010000|2022-05-25 03:06:50|95869.6|95819.6|95868.7|95818.7|95869.6|95819.6|95866.8|95816.8|41
1653448020000|2022-05-25 03:07:00|95868.6|95818.6|95872.9|95822.9|95877.7|95827.7|95868|95818|65
1653448030000|2022-05-25 03:07:10|95874.6|95824.6|95871.5|95821.5|95874.6|95824.6|95870.4|95820.4|48
1653448040000|2022-05-25 03:07:20|95871.8|95821.8|95871.8|95821.8|95873.7|95823.7|95865.9|95815.9|44
1653448050000|2022-05-25 03:07:30|95871.3|95821.3|95870|95820|95871.3|95821.3|95865.3|95815.3|42
1653448060000|2022-05-25 03:07:40|95869.3|95819.3|95865.9|95815.9|95874.8|95824.8|95865.8|95815.8|44
1653448070000|2022-05-25 03:07:50|95865.7|95815.7|95862.7|95812.7|95865.7|95815.7|95858.8|95808.8|54
1653448080000|2022-05-25 03:08:00|95862.9|95812.9|95853.4|95803.4|95864.3|95814.3|95853.4|95803.4|45
1653448090000|2022-05-25 03:08:10|95893.5|95763.3|95855.1|95805.1|95893.5|95806.5|95852.7|95763.3|30
1653448100000|2022-05-25 03:08:20|95855|95805|95854.6|95804.6|95856|95806|95854|95804|23
1653448110000|2022-05-25 03:08:30|95854.5|95804.5|95858.2|95808.2|95859.9|95809.9|95853.7|95803.7|40
1653448120000|2022-05-25 03:08:40|95858.4|95808.4|95856.3|95806.3|95858.4|95808.4|95852|95802|54
1653448130000|2022-05-25 03:08:50|95856.4|95806.4|95855.6|95805.6|95856.4|95806.4|95854.5|95804.5|20
1653448140000|2022-05-25 03:09:00|95858.3|95808.3|95862|95812|95865.7|95815.7|95857.3|95807.3|40
1653448150000|2022-05-25 03:09:10|95861.2|95811.2|95863.1|95813.1|95863.3|95813.3|95861.2|95811.2|28
1653448160000|2022-05-25 03:09:20|95863.2|95813.2|95857.7|95807.7|95863.2|95813.2|95857.7|95807.7|36
1653448170000|2022-05-25 03:09:30|95857.8|95807.8|95858.4|95808.4|95860.3|95810.3|95856.4|95806.4|36
1653448180000|2022-05-25 03:09:40|95857.4|95807.4|95858.4|95808.4|95863.7|95813.7|95857.3|95807.3|41
1653448190000|2022-05-25 03:09:50|95857.9|95807.9|95854.6|95804.6|95857.9|95807.9|95854.6|95804.6|38
1653448200000|2022-05-25 03:10:00|95854.9|95804.9|95854.2|95804.2|95859.4|95809.4|95852.2|95802.2|57
1653448210000|2022-05-25 03:10:10|95854.3|95804.3|95850.8|95800.8|95854.8|95804.8|95850.3|95800.3|33
1653448220000|2022-05-25 03:10:20|95850.7|95800.7|95851.6|95801.6|95855.5|95805.5|95849.5|95799.5|27
1653448230000|2022-05-25 03:10:30|95850.1|95800.1|95845.6|95795.6|95850.2|95800.2|95845.5|95795.5|31
1653448240000|2022-05-25 03:10:40|95845.9|95795.9|95852.6|95802.6|95852.8|95802.8|95845.5|95795.5|26
1653448250000|2022-05-25 03:10:50|95851.6|95801.6|95852.5|95802.5|95852.5|95802.5|95850.4|95800.4|19
1653448260000|2022-05-25 03:11:00|95853.1|95803.1|95856.1|95806.1|95856.3|95806.3|95853|95803|23
1653448270000|2022-05-25 03:11:10|95855.4|95805.4|95850|95800|95857.4|95807.4|95850|95800|36
1653448280000|2022-05-25 03:11:20|95849.9|95799.9|95845.8|95795.8|95854.4|95804.4|95845.4|95795.4|39
1653448290000|2022-05-25 03:11:30|95846.2|95796.2|95845.3|95795.3|95848.7|95798.7|95842.9|95792.9|46
1653448300000|2022-05-25 03:11:40|95845.6|95795.6|95844.5|95794.5|95846.3|95796.3|95843.1|95793.1|45
1653448310000|2022-05-25 03:11:50|95844.1|95794.1|95840.2|95790.2|95846.3|95796.3|95837.2|95787.2|37
1653448320000|2022-05-25 03:12:00|95840.1|95790.1|95845.6|95795.6|95848.4|95798.4|95839.6|95789.6|48
1653448330000|2022-05-25 03:12:10|95845.9|95795.9|95848|95798|95849.3|95799.3|95843.8|95793.8|44
1653448340000|2022-05-25 03:12:20|95848.3|95798.3|95849.4|95799.4|95856.1|95806.1|95845.9|95795.9|56
1653448350000|2022-05-25 03:12:30|95850.4|95800.4|95850.5|95800.5|95853.6|95803.6|95850.1|95800.1|28
1653448360000|2022-05-25 03:12:40|95851.7|95801.7|95855.1|95805.1|95856.9|95806.9|95850.6|95800.6|48
1653448370000|2022-05-25 03:12:50|95856.1|95806.1|95849.4|95799.4|95856.1|95806.1|95849.1|95799.1|33
1653448380000|2022-05-25 03:13:00|95849.3|95799.3|95844.4|95794.4|95853.3|95803.3|95840.4|95790.4|55
1653448390000|2022-05-25 03:13:10|95845.3|95795.3|95844.5|95794.5|95845.3|95795.3|95839.7|95789.7|54
1653448400000|2022-05-25 03:13:20|95844.2|95794.2|95840.4|95790.4|95844.8|95794.8|95839.4|95789.4|46
1653448410000|2022-05-25 03:13:30|95840.6|95790.6|95841.5|95791.5|95841.6|95791.6|95837.8|95787.8|46
1653448420000|2022-05-25 03:13:40|95842.2|95792.2|95842.9|95792.9|95846.2|95796.2|95839|95789|46
1653448430000|2022-05-25 03:13:50|95843.4|95793.4|95842|95792|95843.4|95793.4|95840.5|95790.5|25
1653448440000|2022-05-25 03:14:00|95845.3|95795.3|95841.8|95791.8|95845.3|95795.3|95840.4|95790.4|48
1653448450000|2022-05-25 03:14:10|95841.4|95791.4|95831.2|95781.2|95874|95791.7|95829.3|95738.8|48
1653448460000|2022-05-25 03:14:20|95833.3|95783.3|95830.8|95780.8|95835.1|95785.1|95830.6|95780.6|32
1653448470000|2022-05-25 03:14:30|95830.7|95780.7|95832.2|95782.2|95835.5|95785.5|95830.7|95780.7|41
1653448480000|2022-05-25 03:14:40|95833.5|95783.5|95831.4|95781.4|95834.6|95784.6|95830.5|95780.5|39
1653448490000|2022-05-25 03:14:50|95831.9|95781.9|95832.1|95782.1|95843.5|95793.5|95830.9|95780.9|56
1653448500000|2022-05-25 03:15:00|95831.4|95781.4|95833.1|95783.1|95836.9|95786.9|95831.1|95781.1|41
1653448510000|2022-05-25 03:15:10|95832.9|95782.9|95835.4|95785.4|95836.8|95786.8|95832.9|95782.9|53
1653448520000|2022-05-25 03:15:20|95834.7|95784.7|95831.3|95781.3|95835.5|95785.5|95830.3|95780.3|50
1653448530000|2022-05-25 03:15:30|95829.9|95779.9|95833.3|95783.3|95877.7|95791.6|95829.1|95745.7|35
1653448540000|2022-05-25 03:15:40|95833.5|95783.5|95835.1|95785.1|95837.7|95787.7|95832.6|95782.6|34
1653448550000|2022-05-25 03:15:50|95834.1|95784.1|95835.2|95785.2|95837.9|95787.9|95834.1|95784.1|42
1653448560000|2022-05-25 03:16:00|95835.4|95785.4|95834.2|95784.2|95836.3|95786.3|95833.3|95783.3|43
1653448570000|2022-05-25 03:16:10|95833.8|95783.8|95833.2|95783.2|95835.3|95785.3|95833.2|95783.2|32
1653448580000|2022-05-25 03:16:20|95833.5|95783.5|95826.8|95776.8|95833.6|95783.6|95826.8|95776.8|32
1653448590000|2022-05-25 03:16:30|95828.3|95778.3|95828.1|95778.1|95830.4|95780.4|95827.2|95777.2|31
1653448600000|2022-05-25 03:16:40|95828.3|95778.3|95833.1|95783.1|95838|95788|95828.3|95778.3|51
1653448610000|2022-05-25 03:16:50|95833|95783|95833|95783|95835.3|95785.3|95832.5|95782.5|48
1653448620000|2022-05-25 03:17:00|95832.9|95782.9|95832.3|95782.3|95834.6|95784.6|95832.3|95782.3|42
1653448630000|2022-05-25 03:17:10|95832.5|95782.5|95831.8|95781.8|95834.6|95784.6|95831.3|95781.3|22
1653448640000|2022-05-25 03:17:20|95832|95782|95833.5|95783.5|95835.1|95785.1|95831.6|95781.6|23
1653448650000|2022-05-25 03:17:30|95833.2|95783.2|95833.4|95783.4|95838.9|95788.9|95832.7|95782.7|34
1653448660000|2022-05-25 03:17:40|95833.5|95783.5|95832.7|95782.7|95833.7|95783.7|95832.5|95782.5|28
1653448670000|2022-05-25 03:17:50|95832.6|95782.6|95835.2|95785.2|95835.2|95785.2|95832.3|95782.3|22
1653448680000|2022-05-25 03:18:00|95834.6|95784.6|95834.7|95784.7|95837|95787|95833.6|95783.6|27
1653448690000|2022-05-25 03:18:10|95834.8|95784.8|95838.6|95788.6|95840.6|95790.6|95833.9|95783.9|27
1653448700000|2022-05-25 03:18:20|95838.2|95788.2|95840.4|95790.4|95841.1|95791.1|95838.2|95788.2|35
1653448710000|2022-05-25 03:18:30|95840.5|95790.5|95845.7|95795.7|95847|95797|95840|95790|44
1653448720000|2022-05-25 03:18:40|95845.6|95795.6|95843.3|95793.3|95846.5|95796.5|95842.7|95792.7|34
1653448730000|2022-05-25 03:18:50|95842.6|95792.6|95845.2|95795.2|95846.3|95796.3|95841.7|95791.7|35
1653448740000|2022-05-25 03:19:00|95844.6|95794.6|95852.2|95802.2|95852.2|95802.2|95844.4|95794.4|37
1653448750000|2022-05-25 03:19:10|95853.3|95803.3|95849.5|95799.5|95853.3|95803.3|95849|95799|43
1653448760000|2022-05-25 03:19:20|95849.9|95799.9|95852|95802|95853|95803|95849.2|95799.2|30
1653448770000|2022-05-25 03:19:30|95851.7|95801.7|95853.3|95803.3|95894.1|95808.1|95851.7|95768.8|39
1653448780000|2022-05-25 03:19:40|95853.2|95803.2|95856.1|95806.1|95857.1|95807.1|95852.2|95802.2|42
1653448790000|2022-05-25 03:19:50|95857.4|95807.4|95854.6|95804.6|95857.4|95807.4|95854.5|95804.5|28
1653448800000|2022-05-25 03:20:00|95854.7|95804.7|95852.7|95802.7|95854.7|95804.7|95852.1|95802.1|31
1653448810000|2022-05-25 03:20:10|95852.8|95802.8|95849.8|95799.8|95853.4|95803.4|95849.8|95799.8|41
1653448820000|2022-05-25 03:20:20|95849.9|95799.9|95852|95802|95853.6|95803.6|95849.8|95799.8|38
1653448830000|2022-05-25 03:20:30|95851.9|95801.9|95852.1|95802.1|95854.4|95804.4|95849.3|95799.3|46
1653448840000|2022-05-25 03:20:40|95851.9|95801.9|95852.4|95802.4|95853.2|95803.2|95851.1|95801.1|33
1653448850000|2022-05-25 03:20:50|95852.5|95802.5|95853.8|95803.8|95853.8|95803.8|95851.3|95801.3|27
1653448860000|2022-05-25 03:21:00|95853.7|95803.7|95853.6|95803.6|95856.3|95818.5|95843.5|95801.2|28
1653448870000|2022-05-25 03:21:10|95853.2|95803.2|95854.2|95804.2|95859.6|95809.6|95853.2|95803.2|46
1653448880000|2022-05-25 03:21:20|95853.9|95803.9|95853.3|95803.3|95854.4|95804.4|95853|95803|30
1653448890000|2022-05-25 03:21:30|95853.2|95803.2|95852.6|95802.6|95853.8|95803.8|95852.4|95802.4|12
1653448900000|2022-05-25 03:21:40|95852.7|95802.7|95851|95801|95853.6|95803.6|95851|95801|25
1653448910000|2022-05-25 03:21:50|95848.6|95798.6|95850.2|95800.2|95852.2|95802.2|95848.5|95798.5|32
1653448920000|2022-05-25 03:22:00|95850.7|95800.7|95847.7|95797.7|95890.4|95801|95847.6|95757.6|39
1653448930000|2022-05-25 03:22:10|95847.1|95797.1|95841.6|95791.6|95848.9|95798.9|95839.6|95789.6|49
1653448940000|2022-05-25 03:22:20|95841|95791|95843.7|95793.7|95845.2|95795.2|95841|95791|39
1653448950000|2022-05-25 03:22:30|95843.8|95793.8|95843.6|95793.6|95844.5|95794.5|95843.1|95793.1|26
1653448960000|2022-05-25 03:22:40|95843.4|95793.4|95840.7|95790.7|95843.4|95793.4|95840.1|95790.1|35
1653448970000|2022-05-25 03:22:50|95841.1|95791.1|95842.7|95792.7|95842.9|95792.9|95840.4|95790.4|29
1653448980000|2022-05-25 03:23:00|95842.8|95792.8|95839.9|95789.9|95844.9|95794.9|95839.9|95789.9|42
1653448990000|2022-05-25 03:23:10|95839.7|95789.7|95835.3|95785.3|95839.7|95789.7|95835.2|95785.2|36
1653449000000|2022-05-25 03:23:20|95836.2|95786.2|95835.9|95785.9|95872.4|95786.6|95833.7|95747|43
1653449010000|2022-05-25 03:23:30|95835.2|95785.2|95835.5|95785.5|95836.4|95786.4|95835.1|95785.1|25
1653449020000|2022-05-25 03:23:40|95835.2|95785.2|95838.4|95788.4|95839.1|95789.1|95835.1|95785.1|30
1653449030000|2022-05-25 03:23:50|95838.8|95788.8|95840|95790|95840.8|95790.8|95836.7|95786.7|29
1653449040000|2022-05-25 03:24:00|95839.7|95789.7|95839.1|95789.1|95839.7|95789.7|95838.6|95788.6|37
1653449050000|2022-05-25 03:24:10|95838.7|95788.7|95842.7|95792.7|95843.7|95793.7|95838.1|95788.1|39
1653449060000|2022-05-25 03:24:20|95843.6|95793.6|95840.3|95790.3|95843.9|95793.9|95840.3|95790.3|35
1653449070000|2022-05-25 03:24:30|95841.7|95791.7|95835.6|95785.6|95841.7|95791.7|95835.4|95785.4|37
1653449080000|2022-05-25 03:24:40|95835|95785|95833.4|95783.4|95844.2|95794.2|95833.4|95783.4|43
1653449090000|2022-05-25 03:24:50|95833.6|95783.6|95832.8|95782.8|95836.4|95786.4|95831.9|95781.9|28
1653449100000|2022-05-25 03:25:00|95831.8|95781.8|95829.5|95779.5|95832.5|95782.5|95829.5|95779.5|33
1653449110000|2022-05-25 03:25:10|95829.1|95779.1|95829.7|95779.7|95831.3|95781.3|95829.1|95779.1|24
1653449120000|2022-05-25 03:25:20|95829.4|95779.4|95832.8|95782.8|95833.3|95783.3|95829|95779|37
1653449130000|2022-05-25 03:25:30|95832.7|95782.7|95834.8|95784.8|95875.6|95787.8|95831.7|95745.9|29
1653449140000|2022-05-25 03:25:40|95834.7|95784.7|95835.5|95785.5|95836.7|95786.7|95834.2|95784.2|29
1653449150000|2022-05-25 03:25:50|95835.1|95785.1|95836|95786|95838|95788|95834.7|95784.7|27
1653449160000|2022-05-25 03:26:00|95837.4|95787.4|95836.5|95786.5|95837.4|95787.4|95836.2|95786.2|25
1653449170000|2022-05-25 03:26:10|95836.2|95786.2|95835.7|95785.7|95838.4|95788.4|95835.1|95785.1|25
1653449180000|2022-05-25 03:26:20|95836.2|95786.2|95832.9|95782.9|95836.2|95786.2|95832.9|95782.9|21
1653449190000|2022-05-25 03:26:30|95833.2|95783.2|95829.9|95779.9|95867.7|95784.7|95826.9|95738.8|35
1653449200000|2022-05-25 03:26:40|95831.6|95781.6|95828.7|95778.7|95831.6|95781.6|95827.4|95777.4|29
1653449210000|2022-05-25 03:26:50|95829.6|95779.6|95830.3|95780.3|95832|95782|95828.5|95778.5|28
1653449220000|2022-05-25 03:27:00|95829.8|95779.8|95829.4|95779.4|95830.3|95780.3|95828.3|95778.3|33
1653449230000|2022-05-25 03:27:10|95828.7|95778.7|95829.2|95779.2|95831.2|95781.2|95828.6|95778.6|34
1653449240000|2022-05-25 03:27:20|95829.3|95779.3|95830.2|95780.2|95831|95781|95822.7|95772.7|39
1653449250000|2022-05-25 03:27:30|95831.1|95781.1|95819.1|95769.1|95831.1|95781.1|95819.1|95769.1|51
1653449260000|2022-05-25 03:27:40|95819.6|95769.6|95824.1|95774.1|95824.7|95774.7|95819|95769|44
1653449270000|2022-05-25 03:27:50|95824|95774|95824.1|95774.1|95825.2|95775.2|95822.5|95772.5|20
1653449280000|2022-05-25 03:28:00|95823.5|95773.5|95826.3|95776.3|95827.2|95777.2|95815.7|95765.7|51
1653449290000|2022-05-25 03:28:10|95825.6|95775.6|95827.3|95777.3|95827.6|95777.6|95824.2|95774.2|36
1653449300000|2022-05-25 03:28:20|95826.9|95776.9|95830.1|95780.1|95832.1|95782.1|95826|95776|37
1653449310000|2022-05-25 03:28:30|95830.3|95780.3|95828.7|95778.7|95865.9|95780.4|95826.8|95739.8|39
1653449320000|2022-05-25 03:28:40|95828.9|95778.9|95829.6|95779.6|95832.3|95782.3|95827.9|95777.9|38
1653449330000|2022-05-25 03:28:50|95829.3|95779.3|95820.8|95770.8|95830|95780|95820.8|95770.8|28
1653449340000|2022-05-25 03:29:00|95822.5|95772.5|95820|95770|95822.5|95772.5|95818.1|95768.1|36
1653449350000|2022-05-25 03:29:10|95820.8|95770.8|95820.1|95770.1|95821.2|95771.2|95819.2|95769.2|30
1653449360000|2022-05-25 03:29:20|95819.4|95769.4|95819|95769|95822.8|95772.8|95818.4|95768.4|25
1653449370000|2022-05-25 03:29:30|95819.3|95769.3|95818|95768|95820.1|95770.1|95816.6|95766.6|24
1653449380000|2022-05-25 03:29:40|95817.5|95767.5|95818.7|95768.7|95819.5|95769.5|95817.5|95767.5|24
1653449390000|2022-05-25 03:29:50|95821.3|95771.3|95825.7|95775.7|95828.4|95778.4|95820.5|95770.5|37
1653449400000|2022-05-25 03:30:00|95825.8|95775.8|95819.6|95769.6|95826.5|95776.5|95819.6|95769.6|36
1653449410000|2022-05-25 03:30:10|95820.4|95770.4|95853.1|95723|95853.1|95771.1|95811.5|95723|35
1653449420000|2022-05-25 03:30:20|95812.3|95762.3|95814.1|95764.1|95814.6|95764.6|95811.8|95761.8|19
1653449430000|2022-05-25 03:30:30|95813.7|95763.7|95809.7|95759.7|95815.3|95765.3|95808.9|95758.9|41
1653449440000|2022-05-25 03:30:40|95809.9|95759.9|95814.7|95764.7|95845.7|95764.7|95806.7|95719.2|33
1653449450000|2022-05-25 03:30:50|95813.9|95763.9|95813.4|95763.4|95815.9|95765.9|95812.4|95762.4|31
1653449460000|2022-05-25 03:31:00|95813.5|95763.5|95813.9|95763.9|95814.7|95764.7|95812.5|95762.5|17
1653449470000|2022-05-25 03:31:10|95813.8|95763.8|95811.8|95761.8|95813.9|95763.9|95811.6|95761.6|21
1653449480000|2022-05-25 03:31:20|95811.7|95761.7|95814.3|95764.3|95814.9|95764.9|95811.4|95761.4|24
1653449490000|2022-05-25 03:31:30|95814|95764|95815.6|95765.6|95816.5|95766.5|95813|95763|29
1653449500000|2022-05-25 03:31:40|95815|95765|95813.8|95763.8|95815|95765|95813.1|95763.1|19
1653449510000|2022-05-25 03:31:50|95814.2|95764.2|95812.7|95762.7|95814.2|95764.2|95812|95762|19
1653449520000|2022-05-25 03:32:00|95813.1|95763.1|95815.2|95765.2|95815.9|95765.9|95811.7|95761.7|29
1653449530000|2022-05-25 03:32:10|95815.3|95765.3|95814.4|95764.4|95815.3|95765.3|95813.2|95763.2|18
1653449540000|2022-05-25 03:32:20|95813.6|95763.6|95807.8|95757.8|95814.1|95764.1|95807.3|95757.3|39
1653449550000|2022-05-25 03:32:30|95807.7|95757.7|95810.3|95760.3|95811.1|95761.1|95806.4|95756.4|46
1653449560000|2022-05-25 03:32:40|95810.1|95760.1|95805.2|95755.2|95810.2|95760.2|95803.2|95753.2|49
1653449570000|2022-05-25 03:32:50|95804.9|95754.9|95802.4|95752.4|95807.2|95757.2|95800.5|95750.5|49
1653449580000|2022-05-25 03:33:00|95802.7|95752.7|95814.5|95764.5|95817.5|95767.5|95801.5|95751.5|47
1653449590000|2022-05-25 03:33:10|95814.3|95764.3|95816|95766|95817.7|95767.7|95814.1|95764.1|24
1653449600000|2022-05-25 03:33:20|95815.7|95765.7|95815.6|95765.6|95816.6|95766.6|95814|95764|21
1653449610000|2022-05-25 03:33:30|95815.3|95765.3|95812.9|95762.9|95815.7|95765.7|95812.9|95762.9|33
1653449620000|2022-05-25 03:33:40|95813|95763|95812|95762|95813|95763|95809.1|95759.1|35
1653449630000|2022-05-25 03:33:50|95812.3|95762.3|95812.4|95762.4|95813.8|95763.8|95811.1|95761.1|32
1653449640000|2022-05-25 03:34:00|95812.3|95762.3|95803.4|95753.4|95812.3|95762.3|95802.1|95752.1|57
1653449650000|2022-05-25 03:34:10|95804.2|95754.2|95797.7|95747.7|95805|95755|95797.4|95747.4|43
1653449660000|2022-05-25 03:34:20|95797.2|95747.2|95801.3|95751.3|95804|95754|95795|95745|51
1653449670000|2022-05-25 03:34:30|95800.9|95750.9|95802|95752|95804.5|95754.5|95797.5|95747.5|41
1653449680000|2022-05-25 03:34:40|95801.9|95751.9|95799.8|95749.8|95803.1|95753.1|95794.4|95744.4|33
1653449690000|2022-05-25 03:34:50|95799.1|95749.1|95797.6|95747.6|95800.9|95750.9|95797.4|95747.4|34
1653449700000|2022-05-25 03:35:00|95797.4|95747.4|95792.9|95742.9|95798.9|95748.9|95791.6|95741.6|37
1653449710000|2022-05-25 03:35:10|95792.3|95742.3|95800.6|95750.6|95803|95753|95789.2|95739.2|50
1653449720000|2022-05-25 03:35:20|95796.9|95746.9|95798|95748|95800.3|95750.3|95796.9|95746.9|34
1653449730000|2022-05-25 03:35:30|95797.9|95747.9|95806.8|95756.8|95809.7|95759.7|95797.8|95747.8|61
1653449740000|2022-05-25 03:35:40|95806.3|95756.3|95810.2|95760.2|95811.5|95761.5|95804.8|95754.8|55
1653449750000|2022-05-25 03:35:50|95809.6|95759.6|95805.6|95755.6|95811.4|95761.4|95805.6|95755.6|39
1653449760000|2022-05-25 03:36:00|95806.6|95756.6|95804.2|95754.2|95806.6|95756.6|95803.3|95753.3|43
1653449770000|2022-05-25 03:36:10|95804|95754|95799.9|95749.9|95805.1|95755.1|95799.5|95749.5|45
1653449780000|2022-05-25 03:36:20|95799.5|95749.5|95791.6|95741.6|95799.8|95749.8|95791.2|95741.2|44
1653449790000|2022-05-25 03:36:30|95791.9|95741.9|95790.7|95740.7|95792.6|95742.6|95787.5|95737.5|42
1653449800000|2022-05-25 03:36:40|95789.2|95739.2|95791.2|95741.2|95794.1|95744.1|95788.2|95738.2|47
1653449810000|2022-05-25 03:36:50|95791.4|95741.4|95791|95741|95791.9|95741.9|95788.9|95738.9|40
1653449820000|2022-05-25 03:37:00|95790.8|95740.8|95789.8|95739.8|95791.1|95741.1|95789.3|95739.3|28
1653449830000|2022-05-25 03:37:10|95790.1|95740.1|95787.7|95737.7|95790.2|95740.2|95784.9|95734.9|32
1653449840000|2022-05-25 03:37:20|95787.6|95737.6|95800.9|95750.9|95844.6|95754.1|95787.6|95709.5|46
1653449850000|2022-05-25 03:37:30|95801.1|95751.1|95802.6|95752.6|95807.5|95757.5|95800|95750|36
1653449860000|2022-05-25 03:37:40|95802.2|95752.2|95797.6|95747.6|95802.3|95752.3|95796.6|95746.6|25
1653449870000|2022-05-25 03:37:50|95797.2|95747.2|95793.1|95743.1|95801.8|95751.8|95793.1|95743.1|54
1653449880000|2022-05-25 03:38:00|95793.4|95743.4|95784.4|95734.4|95795.5|95745.5|95783.1|95733.1|51
1653449890000|2022-05-25 03:38:10|95784.8|95734.8|95784.5|95734.5|95784.8|95734.8|95782|95732|36
1653449900000|2022-05-25 03:38:20|95784.8|95734.8|95783.5|95733.5|95786.6|95736.6|95783.5|95733.5|32
1653449910000|2022-05-25 03:38:30|95783.4|95733.4|95711.5|95661.5|95783.4|95733.4|95707.7|95657.7|44
1653449920000|2022-05-25 03:38:40|95713.4|95663.4|95711.2|95661.2|95719.7|95669.7|95710.4|95660.4|61
1653449930000|2022-05-25 03:38:50|95749.9|95623.8|95706|95656|95751.5|95662.9|95691.2|95608.2|70
1653449940000|2022-05-25 03:39:00|95706.3|95656.3|95700|95650|95707.7|95657.7|95698.8|95648.8|57
1653449950000|2022-05-25 03:39:10|95699.3|95649.3|95700.5|95650.5|95702.2|95652.2|95696.9|95646.9|57
1653449960000|2022-05-25 03:39:20|95699.4|95649.4|95699.5|95649.5|95704.6|95654.6|95697.7|95647.7|42
1653449970000|2022-05-25 03:39:30|95698.8|95648.8|95739.9|95612.6|95742.1|95653.9|95697.4|95608.8|46
1653449980000|2022-05-25 03:39:40|95741.4|95611|95699.8|95649.8|95744.8|95651.7|95699.8|95610|28
1653449990000|2022-05-25 03:39:50|95699.5|95649.5|95698|95648|95700.1|95650.1|95697.9|95647.9|40
1653450000000|2022-05-25 03:40:00|95698.9|95648.9|95705.8|95655.8|95709.8|95659.8|95696.3|95646.3|54
1653450010000|2022-05-25 03:40:10|95704.2|95654.2|95705.7|95655.7|95709.2|95659.2|95699.7|95649.7|38
1653450020000|2022-05-25 03:40:20|95706.3|95656.3|95695.2|95645.2|95742.9|95658.7|95694.5|95598.7|50
1653450030000|2022-05-25 03:40:30|95695.3|95645.3|95694.2|95644.2|95701.9|95651.9|95692.6|95642.6|53
1653450040000|2022-05-25 03:40:40|95693.5|95643.5|95696.2|95646.2|95735.1|95649.4|95693.2|95599.1|28
1653450050000|2022-05-25 03:40:50|95695|95645|95691.4|95641.4|95695|95645|95691.3|95641.3|42
1653450060000|2022-05-25 03:41:00|95691.6|95641.6|95693.8|95643.8|95729.2|95647.9|95690.6|95603.6|37
1653450070000|2022-05-25 03:41:10|95693.7|95643.7|95686.6|95636.6|95697.9|95647.9|95685.1|95635.1|39
1653450080000|2022-05-25 03:41:20|95685.9|95635.9|95688.7|95638.7|95732.9|95648.8|95685.1|95597.2|29
1653450090000|2022-05-25 03:41:30|95689.1|95639.1|95698.3|95648.3|95729|95653.3|95688.7|95596.7|49
1653450100000|2022-05-25 03:41:40|95696.4|95646.4|95728.5|95594.8|95728.5|95646.5|95685|95593.8|41
1653450110000|2022-05-25 03:41:50|95731.9|95591.1|95694.4|95644.4|95731.9|95646.1|95685.8|95591.1|23
1653450120000|2022-05-25 03:42:00|95693.6|95643.6|95690.1|95640.1|95727.2|95645.9|95689.4|95592.1|33
1653450130000|2022-05-25 03:42:10|95690.3|95640.3|95680.2|95630.2|95723.7|95640.3|95667.7|95579.5|63
1653450140000|2022-05-25 03:42:20|95679.6|95629.6|95676.1|95626.1|95680.3|95630.3|95674.7|95624.7|54
1653450150000|2022-05-25 03:42:30|95675.4|95625.4|95689|95639|95691.9|95641.9|95675.4|95625.4|66
1653450160000|2022-05-25 03:42:40|95688.7|95638.7|95681.8|95631.8|95694.5|95644.5|95681.8|95631.8|62
1653450170000|2022-05-25 03:42:50|95681.7|95631.7|95681.2|95631.2|95682.6|95632.6|95679.3|95629.3|37
1653450180000|2022-05-25 03:43:00|95681.1|95631.1|95683.8|95633.8|95691.8|95641.8|95680.2|95630.2|66
1653450190000|2022-05-25 03:43:10|95683.3|95633.3|95674.5|95624.5|95690.8|95640.8|95673.5|95623.5|60
1653450200000|2022-05-25 03:43:20|95674.9|95624.9|95665.2|95615.2|95722.7|95624.9|95665.2|95571.9|58
1653450210000|2022-05-25 03:43:30|95665.7|95615.7|95664|95614|95710|95620.8|95658|95570.8|69
1653450220000|2022-05-25 03:43:40|95665.4|95615.4|95664.4|95614.4|95668.8|95618.8|95664.1|95614.1|47
1653450230000|2022-05-25 03:43:50|95664.1|95614.1|95663.8|95613.8|95704.7|95615.7|95660.4|95575.7|47
1653450240000|2022-05-25 03:44:00|95664|95614|95661.7|95611.7|95702.8|95614.2|95661|95574.7|46
1653450250000|2022-05-25 03:44:10|95661.4|95611.4|95655.4|95605.4|95662.3|95612.3|95655.3|95605.3|39
1653450260000|2022-05-25 03:44:20|95656.8|95606.8|95657.1|95607.1|95661.2|95611.2|95655.9|95605.9|41
1653450270000|2022-05-25 03:44:30|95699.3|95566.3|95654|95604|95699.3|95607|95649|95564.7|48
1653450280000|2022-05-25 03:44:40|95653.7|95603.7|95659.9|95609.9|95693.9|95610.8|95653.3|95568.1|39
1653450290000|2022-05-25 03:44:50|95659.7|95609.7|95652.3|95602.3|95661.1|95611.1|95651.6|95601.6|57
1653450300000|2022-05-25 03:45:00|95652.6|95602.6|95648.3|95598.3|95695.8|95603.8|95646.9|95561.2|49
1653450310000|2022-05-25 03:45:10|95648.6|95598.6|95646.9|95596.9|95687.3|95599.5|95646.4|95558.6|42
1653450320000|2022-05-25 03:45:20|95647.1|95597.1|95647.8|95597.8|95647.8|95597.8|95642.9|95592.9|38
1653450330000|2022-05-25 03:45:30|95648.2|95598.2|95651.3|95601.3|95651.3|95601.3|95647.7|95597.7|23
1653450340000|2022-05-25 03:45:40|95661.6|95611.6|95650.6|95600.6|95662.4|95612.4|95649.3|95599.3|62
1653450350000|2022-05-25 03:45:50|95650.3|95600.3|95648.7|95598.7|95654.4|95604.4|95647.9|95597.9|47
1653450360000|2022-05-25 03:46:00|95648.6|95598.6|95648|95598|95649.4|95599.4|95647.6|95597.6|24
1653450370000|2022-05-25 03:46:10|95648.8|95598.8|95652.3|95602.3|95653.4|95603.4|95648|95598|50
1653450380000|2022-05-25 03:46:20|95652.9|95602.9|95649.8|95599.8|95653.1|95603.1|95647.7|95597.7|33
1653450390000|2022-05-25 03:46:30|95648.8|95598.8|95650.6|95600.6|95650.6|95600.6|95648.8|95598.8|28
1653450400000|2022-05-25 03:46:40|95650.3|95600.3|95650.1|95600.1|95666.2|95616.2|95647.1|95597.1|45
1653450410000|2022-05-25 03:46:50|95650.7|95600.7|95652.3|95602.3|95661.4|95611.4|95650.1|95600.1|34
1653450420000|2022-05-25 03:47:00|95651.9|95601.9|95652|95602|95653|95603|95649.1|95599.1|25
1653450430000|2022-05-25 03:47:10|95651.9|95601.9|95651.1|95601.1|95654|95604|95650.1|95600.1|24
1653450440000|2022-05-25 03:47:20|95651.5|95601.5|95652.6|95602.6|95654.7|95604.7|95648.7|95598.7|27
1653450450000|2022-05-25 03:47:30|95652.2|95602.2|95647.8|95597.8|95652.5|95602.5|95647|95597|24
1653450460000|2022-05-25 03:47:40|95648|95598|95648.2|95598.2|95685.3|95598.7|95647|95559|32
1653450470000|2022-05-25 03:47:50|95648.3|95598.3|95653.3|95603.3|95653.3|95603.3|95647.3|95597.3|45
1653450480000|2022-05-25 03:48:00|95654.8|95604.8|95651.7|95601.7|95655.8|95605.8|95651.4|95601.4|41
1653450490000|2022-05-25 03:48:10|95652.1|95602.1|95650.5|95600.5|95652.1|95602.1|95648.8|95598.8|22
1653450500000|2022-05-25 03:48:20|95650.7|95600.7|95649.3|95599.3|95651.5|95601.5|95647.5|95597.5|40
1653450510000|2022-05-25 03:48:30|95649.1|95599.1|95650.1|95600.1|95651.9|95601.9|95647.7|95597.7|32
1653450520000|2022-05-25 03:48:40|95650.3|95600.3|95648.2|95598.2|95650.5|95600.5|95647.3|95597.3|17
1653450530000|2022-05-25 03:48:50|95648.3|95598.3|95650.8|95600.8|95698.7|95608.5|95642.6|95569.5|49
1653450540000|2022-05-25 03:49:00|95650.4|95600.4|95650.2|95600.2|95652.9|95602.9|95650.1|95600.1|27
1653450550000|2022-05-25 03:49:10|95650.1|95600.1|95648.1|95598.1|95650.2|95600.2|95646.5|95596.5|27
1653450560000|2022-05-25 03:49:20|95647.4|95597.4|95643|95593|95690.8|95597.7|95642.5|95553.6|25
1653450570000|2022-05-25 03:49:30|95642.8|95592.8|95642.5|95592.5|95685|95597.4|95639.5|95552.6|35
1653450580000|2022-05-25 03:49:40|95643.1|95593.1|95645|95595|95645.3|95595.3|95641.8|95591.8|28
1653450590000|2022-05-25 03:49:50|95645.1|95595.1|95643.3|95593.3|95683.4|95595.9|95642.5|95556.9|16
1653450600000|2022-05-25 03:50:00|95643.2|95593.2|95642.2|95592.2|95650.3|95600.3|95639.9|95589.9|61
1653450610000|2022-05-25 03:50:10|95643.1|95593.1|95688.9|95544|95688.9|95599.3|95640.3|95544|44
1653450620000|2022-05-25 03:50:20|95685.8|95547.4|95636.8|95586.8|95692.2|95593.8|95636.8|95543.1|41
1653450630000|2022-05-25 03:50:30|95636.3|95586.3|95668|95538.6|95676.3|95587.3|95624.6|95532|53
1653450640000|2022-05-25 03:50:40|95670.8|95537.6|95668.9|95541.7|95672|95580.2|95627.8|95533.9|33
1653450650000|2022-05-25 03:50:50|95631.1|95581.1|95635.7|95585.7|95668.9|95585.8|95628.7|95541.9|44
1653450660000|2022-05-25 03:51:00|95636.3|95586.3|95673.2|95540.2|95674|95586.9|95627.7|95539|47
1653450670000|2022-05-25 03:51:10|95670|95544|95629.2|95579.2|95677.7|95582.5|95627.5|95536|31
1653450680000|2022-05-25 03:51:20|95629.4|95579.4|95620.6|95570.6|95630.3|95580.3|95618.6|95568.6|41
1653450690000|2022-05-25 03:51:30|95620.5|95570.5|95617.4|95567.4|95622|95572|95616.2|95566.2|41
1653450700000|2022-05-25 03:51:40|95617.3|95567.3|95620.2|95570.2|95620.4|95570.4|95616.5|95566.5|22
1653450710000|2022-05-25 03:51:50|95620.3|95570.3|95626.2|95576.2|95636|95586|95619.9|95569.9|48
1653450720000|2022-05-25 03:52:00|95624.4|95574.4|95623.4|95573.4|95625.5|95575.5|95620.1|95570.1|47
1653450730000|2022-05-25 03:52:10|95622.2|95572.2|95622.8|95572.8|95623.3|95573.3|95621.4|95571.4|31
1653450740000|2022-05-25 03:52:20|95622.1|95572.1|95622.5|95572.5|95627.4|95577.4|95621.1|95571.1|27
1653450750000|2022-05-25 03:52:30|95622.9|95572.9|95618.8|95568.8|95661.7|95576.5|95617.5|95533.2|44
1653450760000|2022-05-25 03:52:40|95619|95569|95661.4|95529|95664.3|95570.6|95618.9|95525.8|24
1653450770000|2022-05-25 03:52:50|95658.7|95529.9|95621.4|95571.4|95662.6|95574.2|95619.8|95525.6|34
1653450780000|2022-05-25 03:53:00|95621.2|95571.2|95620.3|95570.3|95621.8|95571.8|95619.8|95569.8|26
1653450790000|2022-05-25 03:53:10|95620.5|95570.5|95622.3|95572.3|95626.3|95576.3|95620.5|95570.5|35
1653450800000|2022-05-25 03:53:20|95623.6|95573.6|95665.8|95532.4|95674|95575.3|95622.6|95525.2|23
1653450810000|2022-05-25 03:53:30|95665.9|95532.5|95661.1|95530.8|95665.9|95571.8|95618.6|95530.1|32
1653450820000|2022-05-25 03:53:40|95661|95532.2|95617.1|95567.1|95661|95571|95617.1|95532|23
1653450830000|2022-05-25 03:53:50|95618.2|95568.2|95616.9|95566.9|95666.7|95573.1|95615.1|95527.1|54
1653450840000|2022-05-25 03:54:00|95617.4|95567.4|95617.8|95567.8|95621.1|95571.1|95616.5|95566.5|36
1653450850000|2022-05-25 03:54:10|95618|95568|95619|95569|95620.6|95570.6|95618|95568|23
1653450860000|2022-05-25 03:54:20|95618.8|95568.8|95618.5|95568.5|95659.5|95569.9|95617.7|95528.4|24
1653450870000|2022-05-25 03:54:30|95655.6|95530.2|95617.8|95567.8|95657.6|95568.6|95615.1|95527.9|26
1653450880000|2022-05-25 03:54:40|95615.7|95565.7|95616.1|95566.1|95616.9|95566.9|95615.2|95565.2|13
1653450890000|2022-05-25 03:54:50|95617.3|95567.3|95618.7|95568.7|95622.1|95572.1|95614.7|95564.7|31
1653450900000|2022-05-25 03:55:00|95619.1|95569.1|95621.6|95571.6|95622.9|95572.9|95618.5|95568.5|37
1653450910000|2022-05-25 03:55:10|95621.4|95571.4|95618.5|95568.5|95656.6|95573.2|95618.5|95530.9|34
1653450920000|2022-05-25 03:55:20|95619.1|95569.1|95618.9|95568.9|95621.4|95571.4|95617.5|95567.5|33
1653450930000|2022-05-25 03:55:30|95618.7|95568.7|95618.9|95568.9|95622.7|95572.7|95618.6|95568.6|32
1653450940000|2022-05-25 03:55:40|95619.5|95569.5|95621|95571|95621|95571|95619.3|95569.3|34
1653450950000|2022-05-25 03:55:50|95620.2|95570.2|95618.6|95568.6|95662.9|95571.2|95616.1|95531|24
1653450960000|2022-05-25 03:56:00|95618.9|95568.9|95661.3|95529.1|95661.3|95569|95617.9|95527.3|27
1653450970000|2022-05-25 03:56:10|95663.4|95531.7|95618.6|95568.6|95669.6|95571.8|95616.9|95524.4|13
1653450980000|2022-05-25 03:56:20|95618.5|95568.5|95631.3|95581.3|95673.5|95585.6|95618.5|95540.4|53
1653450990000|2022-05-25 03:56:30|95632.2|95582.2|95672.9|95540.4|95680.1|95583.5|95630.9|95534.4|23
1653451000000|2022-05-25 03:56:40|95673.2|95540.2|95635.8|95585.8|95676.1|95586.2|95632.1|95538.1|28
1653451010000|2022-05-25 03:56:50|95635.1|95585.1|95632.6|95582.6|95636.4|95586.4|95630|95580|15
1653451020000|2022-05-25 03:57:00|95632.4|95582.4|95612.9|95562.9|95658.9|95582.5|95611.2|95522.7|59
1653451030000|2022-05-25 03:57:10|95612.3|95562.3|95613.7|95563.7|95616.1|95566.1|95611.3|95561.3|22
1653451040000|2022-05-25 03:57:20|95614.2|95564.2|95613.9|95563.9|95615.3|95565.3|95613.7|95563.7|12
1653451050000|2022-05-25 03:57:30|95615.2|95565.2|95610|95560|95615.9|95565.9|95608.8|95558.8|18
1653451060000|2022-05-25 03:57:40|95609.9|95559.9|95611.8|95561.8|95613.5|95563.5|95609.7|95559.7|33
1653451070000|2022-05-25 03:57:50|95612.3|95562.3|95604.7|95554.7|95655.9|95562.5|95604.7|95514|23
1653451080000|2022-05-25 03:58:00|95604.9|95554.9|95598.2|95548.2|95654|95561|95598|95512.3|43
1653451090000|2022-05-25 03:58:10|95596.2|95546.2|95599.2|95549.2|95600.3|95550.3|95593.5|95543.5|64
1653451100000|2022-05-25 03:58:20|95598.5|95548.5|95615.2|95565.2|95615.2|95565.2|95589|95539|56
1653451110000|2022-05-25 03:58:30|95612.1|95562.1|95599.1|95549.1|95612.1|95562.1|95598.1|95548.1|52
1653451120000|2022-05-25 03:58:40|95601|95551|95648|95506.6|95650.6|95552.3|95599.4|95505.7|28
1653451130000|2022-05-25 03:58:50|95642|95511.2|95604.5|95554.5|95643|95555.4|95601.5|95511.2|41
1653451140000|2022-05-25 03:59:00|95604.8|95554.8|95608.1|95558.1|95646.9|95558.7|95603.1|95516.7|43
1653451150000|2022-05-25 03:59:10|95608.2|95558.2|95602.2|95552.2|95652.6|95558.6|95590.8|95507.5|42
1653451160000|2022-05-25 03:59:20|95605.6|95555.6|95602.1|95552.1|95605.7|95555.7|95600.3|95550.3|37
1653451170000|2022-05-25 03:59:30|95601.9|95551.9|95595.5|95545.5|95602.9|95552.9|95595.2|95545.2|37
1653451180000|2022-05-25 03:59:40|95596.9|95546.9|95598.8|95548.8|95598.8|95548.8|95593.1|95543.1|32
1653451190000|2022-05-25 03:59:50|95598.7|95548.7|95597.1|95547.1|95598.7|95548.7|95595.6|95545.6|27
1653451200000|2022-05-25 04:00:00|95597.2|95547.2|95603.6|95553.6|95654.2|95564.7|95596.3|95510.5|62
1653451210000|2022-05-25 04:00:10|95602.7|95552.7|95606.2|95556.2|95606.4|95556.4|95601.2|95551.2|33
1653451220000|2022-05-25 04:00:20|95606.1|95556.1|95596.4|95546.4|95606.3|95556.3|95596.1|95546.1|43
1653451230000|2022-05-25 04:00:30|95596.6|95546.6|95592.3|95542.3|95626.9|95549.9|95573.8|95463.1|43
1653451240000|2022-05-25 04:00:40|95593.2|95543.2|95594|95544|95595.3|95545.3|95591.1|95541.1|35
1653451250000|2022-05-25 04:00:50|95593.7|95543.7|95590.2|95540.2|95594.5|95544.5|95589|95539|24
1653451260000|2022-05-25 04:01:00|95590.5|95540.5|95592.8|95542.8|95594.6|95544.6|95583.4|95533.4|39
1653451270000|2022-05-25 04:01:10|95592.6|95542.6|95591.1|95541.1|95593.7|95543.7|95589.6|95539.6|33
1653451280000|2022-05-25 04:01:20|95591|95541|95593.7|95543.7|95593.8|95543.8|95590.5|95540.5|38
1653451290000|2022-05-25 04:01:30|95593.9|95543.9|95595.6|95545.6|95596.8|95546.8|95593.7|95543.7|28
1653451300000|2022-05-25 04:01:40|95595.4|95545.4|95595.2|95545.2|95596.4|95546.4|95595.1|95545.1|15
1653451310000|2022-05-25 04:01:50|95595.4|95545.4|95591.4|95541.4|95595.4|95545.4|95591.2|95541.2|29
1653451320000|2022-05-25 04:02:00|95591.6|95541.6|95592.8|95542.8|95594.2|95544.2|95591.4|95541.4|34
1653451330000|2022-05-25 04:02:10|95594.3|95544.3|95595.3|95545.3|95595.8|95545.8|95592.8|95542.8|33
1653451340000|2022-05-25 04:02:20|95595.1|95545.1|95591.6|95541.6|95595.4|95545.4|95591.5|95541.5|21
1653451350000|2022-05-25 04:02:30|95591.4|95541.4|95591.4|95541.4|95592.2|95542.2|95591.1|95541.1|20
1653451360000|2022-05-25 04:02:40|95591.5|95541.5|95590.5|95540.5|95591.7|95541.7|95590.4|95540.4|29
1653451370000|2022-05-25 04:02:50|95591.2|95541.2|95590.3|95540.3|95591.4|95541.4|95589.6|95539.6|15
1653451380000|2022-05-25 04:03:00|95590.2|95540.2|95588.2|95538.2|95591.5|95541.5|95587.3|95537.3|38
1653451390000|2022-05-25 04:03:10|95588.3|95538.3|95592.2|95542.2|95592.5|95542.5|95588.3|95538.3|32
1653451400000|2022-05-25 04:03:20|95591.7|95541.7|95584.9|95534.9|95591.7|95541.7|95574.2|95524.2|37
1653451410000|2022-05-25 04:03:30|95585.6|95535.6|95585.5|95535.5|95628.3|95535.7|95574.9|95493.2|45
1653451420000|2022-05-25 04:03:40|95585.4|95535.4|95585.9|95535.9|95586.2|95536.2|95584.9|95534.9|33
1653451430000|2022-05-25 04:03:50|95586|95536|95587.1|95537.1|95587.5|95537.5|95585.8|95535.8|23
1653451440000|2022-05-25 04:04:00|95586.9|95536.9|95587.7|95537.7|95639.5|95538.4|95586.5|95488.2|23
1653451450000|2022-05-25 04:04:10|95586.9|95536.9|95591.3|95541.3|95631|95541.4|95585.3|95492.2|25
1653451460000|2022-05-25 04:04:20|95591.2|95541.2|95589.7|95539.7|95591.2|95541.2|95588.7|95538.7|31
1653451470000|2022-05-25 04:04:30|95589.5|95539.5|95587.6|95537.6|95589.5|95539.5|95587.5|95537.5|23
1653451480000|2022-05-25 04:04:40|95587.5|95537.5|95589.4|95539.4|95589.4|95539.4|95586.6|95536.6|27
1653451490000|2022-05-25 04:04:50|95589|95539|95589.3|95539.3|95589.4|95539.4|95588.5|95538.5|13
1653451500000|2022-05-25 04:05:00|95589.2|95539.2|95589.2|95539.2|95628.6|95539.6|95588.6|95500.3|43
1653451510000|2022-05-25 04:05:10|95589.1|95539.1|95575.5|95525.5|95590.2|95540.2|95569.8|95519.8|35
1653451520000|2022-05-25 04:05:20|95583.8|95533.8|95587|95537|95589.5|95539.5|95573.8|95523.8|43
1653451530000|2022-05-25 04:05:30|95587.1|95537.1|95588.2|95538.2|95588.4|95538.4|95586.9|95536.9|30
1653451540000|2022-05-25 04:05:40|95588.3|95538.3|95591.8|95541.8|95592.9|95542.9|95584.9|95534.9|26
1653451550000|2022-05-25 04:05:50|95591.9|95541.9|95592.2|95542.2|95630.4|95542.6|95591.1|95503.8|22
1653451560000|2022-05-25 04:06:00|95592.1|95542.1|95590.8|95540.8|95592.2|95542.2|95590.6|95540.6|14
1653451570000|2022-05-25 04:06:10|95590.5|95540.5|95591.2|95541.2|95591.3|95541.3|95590.1|95540.1|13
1653451580000|2022-05-25 04:06:20|95588.7|95538.7|95587.8|95537.8|95630.8|95545.9|95586.7|95493.9|32
1653451590000|2022-05-25 04:06:30|95587.5|95537.5|95586.5|95536.5|95594.8|95544.8|95578.2|95528.2|36
1653451600000|2022-05-25 04:06:40|95584.9|95534.9|95588.5|95538.5|95588.8|95538.8|95584.9|95534.9|25
1653451610000|2022-05-25 04:06:50|95588.6|95538.6|95587.2|95537.2|95626.6|95538.6|95586.1|95498.9|31
1653451620000|2022-05-25 04:07:00|95587.3|95537.3|95588.7|95538.7|95590.7|95540.7|95586.5|95536.5|33
1653451630000|2022-05-25 04:07:10|95588.9|95538.9|95588.8|95538.8|95589.3|95539.3|95588.2|95538.2|21
1653451640000|2022-05-25 04:07:20|95588.7|95538.7|95592.7|95542.7|95592.7|95542.7|95587.9|95537.9|24
1653451650000|2022-05-25 04:07:30|95592.8|95542.8|95583.1|95533.1|95595.2|95545.2|95581.6|95531.6|25
1653451660000|2022-05-25 04:07:40|95582.2|95532.2|95594.7|95544.7|95633.4|95544.7|95582.2|95505.7|19
1653451670000|2022-05-25 04:07:50|95594.6|95544.6|95594.3|95544.3|95595.4|95545.4|95593.3|95543.3|30
1653451680000|2022-05-25 04:08:00|95594.4|95544.4|95599.3|95549.3|95599.3|95549.3|95593.4|95543.4|30
1653451690000|2022-05-25 04:08:10|95599|95549|95600.4|95550.4|95600.8|95550.8|95595.5|95545.5|35
1653451700000|2022-05-25 04:08:20|95645.5|95506.4|95603|95553|95647.1|95553|95599.6|95505.4|36
1653451710000|2022-05-25 04:08:30|95602.7|95552.7|95599.4|95549.4|95602.7|95552.7|95599.4|95549.4|20
1653451720000|2022-05-25 04:08:40|95599.7|95549.7|95603.1|95553.1|95603.1|95553.1|95598.4|95548.4|42
1653451730000|2022-05-25 04:08:50|95602.8|95552.8|95606.6|95556.6|95606.6|95556.6|95600.2|95550.2|36
1653451740000|2022-05-25 04:09:00|95606.8|95556.8|95609.3|95559.3|95644.5|95560.1|95605.8|95519|43
1653451750000|2022-05-25 04:09:10|95609.7|95559.7|95608.2|95558.2|95610.6|95560.6|95608.2|95558.2|31
1653451760000|2022-05-25 04:09:20|95608.4|95558.4|95605.1|95555.1|95608.4|95558.4|95605|95555|19
1653451770000|2022-05-25 04:09:30|95605.3|95555.3|95602.9|95552.9|95605.5|95555.5|95602.9|95552.9|19
1653451780000|2022-05-25 04:09:40|95603.1|95553.1|95603.8|95553.8|95604.6|95554.6|95601|95551|22
1653451790000|2022-05-25 04:09:50|95602.4|95552.4|95605.6|95555.6|95606.6|95556.6|95602|95552|44
1653451800000|2022-05-25 04:10:00|95607.2|95557.2|95612.6|95562.6|95657.2|95576|95607.2|95514.4|51
1653451810000|2022-05-25 04:10:10|95612.8|95562.8|95612.9|95562.9|95615.6|95565.6|95612.5|95562.5|28
1653451820000|2022-05-25 04:10:20|95613|95563|95613.6|95563.6|95616.5|95566.5|95612.2|95562.2|43
1653451830000|2022-05-25 04:10:30|95613.8|95563.8|95612.2|95562.2|95614.1|95564.1|95608.4|95558.4|28
1653451840000|2022-05-25 04:10:40|95612.6|95562.6|95612.6|95562.6|95613.1|95563.1|95611.8|95561.8|17
1653451850000|2022-05-25 04:10:50|95612.4|95562.4|95621.8|95571.8|95622.9|95572.9|95610.2|95560.2|22
1653451860000|2022-05-25 04:11:00|95620.8|95570.8|95620|95570|95621.7|95571.7|95617.5|95567.5|63
1653451870000|2022-05-25 04:11:10|95619.9|95569.9|95623.9|95573.9|95625.1|95575.1|95618.4|95568.4|37
1653451880000|2022-05-25 04:11:20|95623.5|95573.5|95626.6|95576.6|95629|95579|95622.7|95572.7|31
1653451890000|2022-05-25 04:11:30|95625.9|95575.9|95628.1|95578.1|95669.3|95585.3|95619.3|95537.6|48
1653451900000|2022-05-25 04:11:40|95627.9|95577.9|95629.7|95579.7|95630.7|95580.7|95627.9|95577.9|37
1653451910000|2022-05-25 04:11:50|95629.9|95579.9|95630.8|95580.8|95638|95588|95628.6|95578.6|33
1653451920000|2022-05-25 04:12:00|95631|95581|95634|95584|95642.2|95592.2|95629.8|95579.8|36
1653451930000|2022-05-25 04:12:10|95633.4|95583.4|95636.4|95586.4|95640.3|95590.3|95625.5|95575.5|41
1653451940000|2022-05-25 04:12:20|95637.4|95587.4|95638|95588|95643.4|95593.4|95634.2|95584.2|40
1653451950000|2022-05-25 04:12:30|95637.9|95587.9|95637.7|95587.7|95644.9|95594.9|95637.7|95587.7|25
1653451960000|2022-05-25 04:12:40|95638.1|95588.1|95603.2|95553.2|95668.4|95594.7|95599.7|95516.1|54
1653451970000|2022-05-25 04:12:50|95603|95553|95607.1|95557.1|95663.2|95561.3|95603|95507.6|24
1653451980000|2022-05-25 04:13:00|95607|95557|95605.2|95555.2|95653.8|95557.1|95592.8|95509.1|38
1653451990000|2022-05-25 04:13:10|95605.4|95555.4|95603.7|95553.7|95605.4|95555.4|95602.5|95552.5|35
1653452000000|2022-05-25 04:13:20|95603.8|95553.8|95606.4|95556.4|95606.8|95556.8|95603.4|95553.4|22
1653452010000|2022-05-25 04:13:30|95606.8|95556.8|95609.9|95559.9|95611.1|95561.1|95606.7|95556.7|26
1653452020000|2022-05-25 04:13:40|95609.7|95559.7|95619.9|95569.9|95671.7|95573.2|95608.1|95520.6|40
1653452030000|2022-05-25 04:13:50|95619.6|95569.6|95619.1|95569.1|95671.1|95578.8|95614.7|95531.3|47
1653452040000|2022-05-25 04:14:00|95619.3|95569.3|95627.7|95577.7|95628|95578|95619.3|95569.3|42
1653452050000|2022-05-25 04:14:10|95627.5|95577.5|95626.9|95576.9|95634|95584|95619.8|95569.8|40
1653452060000|2022-05-25 04:14:20|95626.8|95576.8|95626.6|95576.6|95627.5|95577.5|95626.5|95576.5|21
1653452070000|2022-05-25 04:14:30|95626.7|95576.7|95627.9|95577.9|95669.5|95579.1|95626.6|95534.3|29
1653452080000|2022-05-25 04:14:40|95627.7|95577.7|95630.6|95580.6|95630.9|95580.9|95627.5|95577.5|18
1653452090000|2022-05-25 04:14:50|95630.1|95580.1|95631.2|95581.2|95675.9|95582.9|95630|95535.3|27
1653452100000|2022-05-25 04:15:00|95631|95581|95630|95580|95670.5|95582.1|95628.8|95543.3|18
1653452110000|2022-05-25 04:15:10|95629.8|95579.8|95629.8|95579.8|95630.4|95580.4|95629.5|95579.5|25
1653452120000|2022-05-25 04:15:20|95629.6|95579.6|95633.6|95583.6|95674.2|95583.7|95627.4|95542.4|28
1653452130000|2022-05-25 04:15:30|95633.3|95583.3|95633.7|95583.7|95675.8|95585.7|95631.9|95542.6|31
1653452140000|2022-05-25 04:15:40|95633.6|95583.6|95632.9|95582.9|95633.6|95583.6|95632.8|95582.8|23
1653452150000|2022-05-25 04:15:50|95632.4|95582.4|95632.9|95582.9|95633.1|95583.1|95632.2|95582.2|9
1653452160000|2022-05-25 04:16:00|95633.1|95583.1|95630.8|95580.8|95633.1|95583.1|95630.7|95580.7|20
1653452170000|2022-05-25 04:16:10|95630.9|95580.9|95631.6|95581.6|95680.5|95582.4|95630.9|95533.8|18
1653452180000|2022-05-25 04:16:20|95631.4|95581.4|95630.1|95580.1|95632.4|95582.4|95629.8|95579.8|20
1653452190000|2022-05-25 04:16:30|95631.1|95581.1|95644.8|95594.8|95683.5|95595.6|95630.6|95548.3|34
1653452200000|2022-05-25 04:16:40|95644.7|95594.7|95646.8|95596.8|95647|95597|95640|95590|28
1653452210000|2022-05-25 04:16:50|95646.9|95596.9|95641.7|95591.7|95692.3|95597.1|95639.3|95544.5|39
1653452220000|2022-05-25 04:17:00|95641.6|95591.6|95640.2|95590.2|95680.5|95592.5|95639.9|95555.2|22
1653452230000|2022-05-25 04:17:10|95640.4|95590.4|95638.2|95588.2|95640.7|95590.7|95638|95588|26
1653452240000|2022-05-25 04:17:20|95638.7|95588.7|95638.4|95588.4|95638.9|95588.9|95637.6|95587.6|16
1653452250000|2022-05-25 04:17:30|95638.6|95588.6|95635.1|95585.1|95639.4|95589.4|95635|95585|33
1653452260000|2022-05-25 04:17:40|95634.9|95584.9|95630.4|95580.4|95635.2|95585.2|95629.4|95579.4|37
1653452270000|2022-05-25 04:17:50|95630.5|95580.5|95637.2|95587.2|95680.5|95588.5|95629.6|95544.9|34
1653452280000|2022-05-25 04:18:00|95637.5|95587.5|95642.9|95592.9|95644.4|95594.4|95634.8|95584.8|31
1653452290000|2022-05-25 04:18:10|95643.1|95593.1|95679.3|95551.2|95685.4|95593.4|95640.2|95547.5|23
1653452300000|2022-05-25 04:18:20|95640.1|95590.1|95639.4|95589.4|95679|95590.6|95639.4|95552.1|19
1653452310000|2022-05-25 04:18:30|95639.6|95589.6|95639.5|95589.5|95639.9|95589.9|95639.4|95589.4|15
1653452320000|2022-05-25 04:18:40|95639.4|95589.4|95639.2|95589.2|95639.9|95589.9|95638.8|95588.8|11
1653452330000|2022-05-25 04:18:50|95638.9|95588.9|95637.4|95587.4|95639.1|95589.1|95637.1|95587.1|17
1653452340000|2022-05-25 04:19:00|95637.7|95587.7|95638.3|95588.3|95639|95589|95637.7|95587.7|29
1653452350000|2022-05-25 04:19:10|95638.5|95588.5|95639.2|95589.2|95640|95590|95638.1|95588.1|26
1653452360000|2022-05-25 04:19:20|95638.7|95588.7|95637.8|95587.8|95639.3|95589.3|95637.7|95587.7|16
1653452370000|2022-05-25 04:19:30|95637.9|95587.9|95638.4|95588.4|95640|95590|95637.8|95587.8|16
1653452380000|2022-05-25 04:19:40|95637.9|95587.9|95630.3|95580.3|95672.2|95589.1|95629.8|95540.8|23
1653452390000|2022-05-25 04:19:50|95630.6|95580.6|95630.3|95580.3|95631.1|95581.1|95628.6|95578.6|27
1653452400000|2022-05-25 04:20:00|95627.8|95577.8|95625.5|95575.5|95628.6|95578.6|95625.5|95575.5|30
1653452410000|2022-05-25 04:20:10|95626.4|95576.4|95624|95574|95626.4|95576.4|95624|95574|35
1653452420000|2022-05-25 04:20:20|95623.6|95573.6|95621.2|95571.2|95624|95574|95620.1|95570.1|38
1653452430000|2022-05-25 04:20:30|95620.3|95570.3|95622|95572|95660.6|95572.8|95619.8|95534.6|32
1653452440000|2022-05-25 04:20:40|95622.1|95572.1|95621.6|95571.6|95660.6|95572.3|95620.8|95535.1|28
1653452450000|2022-05-25 04:20:50|95622|95572|95622.3|95572.3|95622.8|95572.8|95620.4|95570.4|21
1653452460000|2022-05-25 04:21:00|95619.8|95569.8|95619.6|95569.6|95621|95571|95619.1|95569.1|11
1653452470000|2022-05-25 04:21:10|95621.9|95571.9|95610.9|95560.9|95621.9|95571.9|95610.9|95560.9|20
1653452480000|2022-05-25 04:21:20|95611.4|95561.4|95611|95561|95612.2|95562.2|95597|95547|32
1653452490000|2022-05-25 04:21:30|95600.7|95550.7|95601.3|95551.3|95609.6|95559.6|95594|95544|41
1653452500000|2022-05-25 04:21:40|95601.1|95551.1|95607.5|95557.5|95609.4|95559.4|95591.1|95541.1|42
1653452510000|2022-05-25 04:21:50|95644.8|95519.7|95600.8|95550.8|95644.8|95556.9|95600.1|95511.4|38
1653452520000|2022-05-25 04:22:00|95600.5|95550.5|95610.5|95560.5|95649.1|95560.5|95600.5|95512.7|32
1653452530000|2022-05-25 04:22:10|95610.6|95560.6|95591.7|95541.7|95610.6|95560.6|95591.5|95541.5|53
1653452540000|2022-05-25 04:22:20|95591.3|95541.3|95597.5|95547.5|95639|95557|95587.3|95504.3|49
1653452550000|2022-05-25 04:22:30|95597.4|95547.4|95596.6|95546.6|95635.5|95550.2|95596.6|95509.9|31
1653452560000|2022-05-25 04:22:40|95596.7|95546.7|95587.9|95537.9|95602.8|95552.8|95587.9|95537.9|51
1653452570000|2022-05-25 04:22:50|95587.8|95537.8|95591.2|95541.2|95595.8|95545.8|95587.8|95537.8|56
1653452580000|2022-05-25 04:23:00|95635|95499.3|95647.2|95503.4|95647.2|95549.9|95589.2|95499.3|28
1653452590000|2022-05-25 04:23:10|95599.3|95549.3|95636.9|95509.3|95647.5|95549.3|95597.3|95499.6|20
1653452600000|2022-05-25 04:23:20|95597.8|95547.8|95601.7|95551.7|95644.6|95552.3|95597.8|95509.5|22
1653452610000|2022-05-25 04:23:30|95639.6|95514.5|95601.3|95551.3|95649.1|95552.6|95600.4|95505.3|31
1653452620000|2022-05-25 04:23:40|95601.9|95551.9|95603.1|95553.1|95647.9|95557.9|95597.8|95518.1|34
1653452630000|2022-05-25 04:23:50|95602.9|95552.9|95608.9|95558.9|95608.9|95558.9|95599.4|95549.4|30
1653452640000|2022-05-25 04:24:00|95608.6|95558.6|95605.5|95555.5|95614|95564|95597.7|95547.7|19
1653452650000|2022-05-25 04:24:10|95605.1|95555.1|95617.1|95567.1|95619.2|95569.2|95605.1|95555.1|30
1653452660000|2022-05-25 04:24:20|95616.9|95566.9|95612.7|95562.7|95616.9|95566.9|95606|95556|29
1653452670000|2022-05-25 04:24:30|95612|95562|95610.2|95560.2|95613.8|95563.8|95606.1|95556.1|27
1653452680000|2022-05-25 04:24:40|95610.4|95560.4|95612|95562|95660|95566.8|95606.2|95523.1|28
1653452690000|2022-05-25 04:24:50|95612.2|95562.2|95611.3|95561.3|95654.4|95563|95611.3|95520.8|22
1653452700000|2022-05-25 04:25:00|95611.2|95561.2|95610.9|95560.9|95612.7|95562.7|95610.1|95560.1|16
1653452710000|2022-05-25 04:25:10|95611|95561|95611.1|95561.1|95611.3|95561.3|95610.8|95560.8|15
1653452720000|2022-05-25 04:25:20|95612.5|95562.5|95616.8|95566.8|95660|95567.7|95612.5|95523.3|33
1653452730000|2022-05-25 04:25:30|95616.7|95566.7|95613.9|95563.9|95616.7|95566.7|95612.8|95562.8|12
1653452740000|2022-05-25 04:25:40|95613.8|95563.8|95614.8|95564.8|95616.1|95566.1|95613.8|95563.8|24
1653452750000|2022-05-25 04:25:50|95614.7|95564.7|95618.7|95568.7|95664.1|95569|95614.7|95524.2|32
1653452760000|2022-05-25 04:26:00|95618.9|95568.9|95621.8|95571.8|95662.6|95571.8|95611|95530.3|28
1653452770000|2022-05-25 04:26:10|95621.6|95571.6|95621.6|95571.6|95621.7|95571.7|95621.1|95571.1|14
1653452780000|2022-05-25 04:26:20|95621.5|95571.5|95622.8|95572.8|95664.1|95572.8|95621.5|95531.9|11
1653452790000|2022-05-25 04:26:30|95622.7|95572.7|95623.4|95573.4|95623.5|95573.5|95619|95569|19
1653452800000|2022-05-25 04:26:40|95623.5|95573.5|95597.3|95547.3|95645.7|95573.5|95580.6|95479.8|58
1653452810000|2022-05-25 04:26:50|95597.2|95547.2|95605.5|95555.5|95605.5|95555.5|95597.1|95547.1|34
1653452820000|2022-05-25 04:27:00|95605.8|95555.8|95609.8|95559.8|95651.7|95560.1|95605.8|95518.2|40
1653452830000|2022-05-25 04:27:10|95609.2|95559.2|95608.8|95558.8|95609.7|95559.7|95607.9|95557.9|36
1653452840000|2022-05-25 04:27:20|95608.5|95558.5|95610.7|95560.7|95611.2|95561.2|95608|95558|27
1653452850000|2022-05-25 04:27:30|95610.6|95560.6|95609.2|95559.2|95610.6|95560.6|95608.8|95558.8|17
1653452860000|2022-05-25 04:27:40|95609.3|95559.3|95602.3|95552.3|95644.2|95559.3|95592.4|95512.6|22
1653452870000|2022-05-25 04:27:50|95600.2|95550.2|95599.2|95549.2|95647.4|95554.7|95588.9|95512.5|45
1653452880000|2022-05-25 04:28:00|95599.4|95549.4|95600.2|95550.2|95600.4|95550.4|95599.1|95549.1|37
1653452890000|2022-05-25 04:28:10|95599.7|95549.7|95573.3|95523.3|95673|95549.7|95559.8|95467.7|66
1653452900000|2022-05-25 04:28:20|95573.9|95523.9|95587.9|95537.9|95629.5|95538.6|95553.2|95467.7|63
1653452910000|2022-05-25 04:28:30|95629.4|95496.4|95595|95545|95629.4|95550.2|95585.6|95495.2|47
1653452920000|2022-05-25 04:28:40|95594.9|95544.9|95593.8|95543.8|95594.9|95544.9|95591.4|95541.4|50
1653452930000|2022-05-25 04:28:50|95593.7|95543.7|95593.4|95543.4|95595.7|95545.7|95589.2|95539.2|41
1653452940000|2022-05-25 04:29:00|95593.1|95543.1|95593.1|95543.1|95597|95547|95592.6|95542.6|39
1653452950000|2022-05-25 04:29:10|95592.7|95542.7|95591.3|95541.3|95633.3|95543|95591.3|95499.8|34
1653452960000|2022-05-25 04:29:20|95637.2|95494.9|95590.5|95540.5|95637.2|95541.3|95589.9|95494.9|47
1653452970000|2022-05-25 04:29:30|95590.3|95540.3|95627.8|95496.9|95628|95540.3|95587.4|95496.9|29
1653452980000|2022-05-25 04:29:40|95627.7|95542.4|95584.9|95534.9|95627.7|95542.4|95581.8|95493.8|45
1653452990000|2022-05-25 04:29:50|95584.8|95534.8|95572|95522|95584.8|95534.8|95571.2|95521.2|43
1653453000000|2022-05-25 04:30:00|95571.8|95521.8|95565.3|95515.3|95611.4|95526.5|95565.3|95479|47
1653453010000|2022-05-25 04:30:10|95566|95516|95564.7|95514.7|95566.5|95516.5|95562.8|95512.8|25
1653453020000|2022-05-25 04:30:20|95563.9|95513.9|95564.5|95514.5|95565.3|95515.3|95563.3|95513.3|41
1653453030000|2022-05-25 04:30:30|95564.7|95514.7|95564.7|95514.7|95581.6|95531.6|95562.5|95512.5|67
1653453040000|2022-05-25 04:30:40|95563|95513|95569|95519|95613.7|95532.8|95539.3|95475.9|77
1653453050000|2022-05-25 04:30:50|95570|95520|95578.2|95528.2|95623.6|95530.9|95570|95486.8|42
1653453060000|2022-05-25 04:31:00|95578.4|95528.4|95581.7|95531.7|95581.7|95531.7|95568.4|95518.4|25
1653453070000|2022-05-25 04:31:10|95575.4|95525.4|95575|95525|95577.6|95527.6|95568.2|95518.2|23
1653453080000|2022-05-25 04:31:20|95573.4|95523.4|95572.4|95522.4|95576.7|95526.7|95571.8|95521.8|23
1653453090000|2022-05-25 04:31:30|95571.5|95521.5|95560.3|95510.3|95577.6|95527.6|95556.6|95506.6|62
1653453100000|2022-05-25 04:31:40|95560.9|95510.9|95567.8|95517.8|95584.6|95534.6|95554.8|95504.8|62
1653453110000|2022-05-25 04:31:50|95560.6|95510.6|95570.3|95520.3|95579.3|95529.3|95555.6|95505.6|68
1653453120000|2022-05-25 04:32:00|95570.2|95520.2|95571.4|95521.4|95575.1|95525.1|95567.6|95517.6|42
1653453130000|2022-05-25 04:32:10|95572.1|95522.1|95574.3|95524.3|95576.5|95526.5|95560.7|95510.7|30
1653453140000|2022-05-25 04:32:20|95574.9|95524.9|95590.5|95540.5|95658.7|95555|95573.6|95497.5|54
1653453150000|2022-05-25 04:32:30|95587.6|95537.6|95595|95545|95602.8|95552.8|95580.9|95530.9|56
1653453160000|2022-05-25 04:32:40|95594.8|95544.8|95588.3|95538.3|95603.4|95553.4|95588.3|95538.3|41
1653453170000|2022-05-25 04:32:50|95593.8|95543.8|95591.6|95541.6|95605.1|95555.1|95587.3|95537.3|37
1653453180000|2022-05-25 04:33:00|95592|95542|95583.1|95533.1|95594.4|95544.4|95582.1|95532.1|25
1653453190000|2022-05-25 04:33:10|95584.5|95534.5|95583.6|95533.6|95585.3|95535.3|95583.2|95533.2|8
1653453200000|2022-05-25 04:33:20|95586.2|95536.2|95584.4|95534.4|95591.8|95541.8|95580.8|95530.8|38
1653453210000|2022-05-25 04:33:30|95583.7|95533.7|95592.5|95542.5|95602.7|95552.7|95578|95528|40
1653453220000|2022-05-25 04:33:40|95590.2|95540.2|95581.4|95531.4|95592.1|95542.1|95576|95526|43
1653453230000|2022-05-25 04:33:50|95583.3|95533.3|95580.5|95530.5|95585.1|95535.1|95579.1|95529.1|35
1653453240000|2022-05-25 04:34:00|95581.2|95531.2|95586.1|95536.1|95589.3|95539.3|95581|95531|28
1653453250000|2022-05-25 04:34:10|95585.5|95535.5|95581.9|95531.9|95589.1|95539.1|95581.1|95531.1|16
1653453260000|2022-05-25 04:34:20|95581.3|95531.3|95587.6|95537.6|95590.7|95540.7|95580.9|95530.9|25
1653453270000|2022-05-25 04:34:30|95587.9|95537.9|95579.6|95529.6|95587.9|95537.9|95572.6|95522.6|14
1653453280000|2022-05-25 04:34:40|95577.8|95527.8|95580.5|95530.5|95586.3|95536.3|95576.9|95526.9|25
1653453290000|2022-05-25 04:34:50|95582|95532|95574.7|95524.7|95593.4|95543.4|95574.7|95524.7|31
1653453300000|2022-05-25 04:35:00|95620.9|95483.5|95579.6|95529.6|95620.9|95531.9|95575.3|95483.5|25
1653453310000|2022-05-25 04:35:10|95581.4|95531.4|95580.9|95530.9|95583.5|95533.5|95579.7|95529.7|29
1653453320000|2022-05-25 04:35:20|95580.7|95530.7|95583.4|95533.4|95583.6|95533.6|95578.9|95528.9|16
1653453330000|2022-05-25 04:35:30|95582|95532|95580.7|95530.7|95622.8|95533.9|95580.3|95492.2|18
1653453340000|2022-05-25 04:35:40|95580.6|95530.6|95577.4|95527.4|95625.5|95531.7|95577.4|95485.3|31
1653453350000|2022-05-25 04:35:50|95579|95529|95600.2|95550.2|95624.8|95574.8|95575|95525|42
1653453360000|2022-05-25 04:36:00|95598.6|95548.6|95596|95546|95603.3|95553.3|95596|95546|35
1653453370000|2022-05-25 04:36:10|95596.3|95546.3|95603.7|95553.7|95605|95555|95593.9|95543.9|32
1653453380000|2022-05-25 04:36:20|95603.5|95553.5|95601.2|95551.2|95604.2|95554.2|95599.8|95549.8|18
1653453390000|2022-05-25 04:36:30|95601.6|95551.6|95610.1|95560.1|95611.6|95561.6|95601.1|95551.1|34
1653453400000|2022-05-25 04:36:40|95609.9|95559.9|95606|95556|95647.9|95569.2|95606|95521.9|49
1653453410000|2022-05-25 04:36:50|95604.7|95554.7|95617.6|95567.6|95646.3|95569|95604.7|95519.6|24
1653453420000|2022-05-25 04:37:00|95617|95567|95621.7|95571.7|95625.4|95575.4|95616.1|95566.1|40
1653453430000|2022-05-25 04:37:10|95619.1|95569.1|95623.4|95573.4|95626|95576|95619.1|95569.1|28
1653453440000|2022-05-25 04:37:20|95622.7|95572.7|95638.2|95588.2|95641.2|95591.2|95622.7|95572.7|46
1653453450000|2022-05-25 04:37:30|95640.8|95590.8|95636.7|95586.7|95640.8|95590.8|95635.1|95585.1|28
1653453460000|2022-05-25 04:37:40|95636.8|95586.8|95629.9|95579.9|95677|95587.9|95625.3|95539.3|44
1653453470000|2022-05-25 04:37:50|95629.7|95579.7|95627|95577|95630.3|95580.3|95626.5|95576.5|31
1653453480000|2022-05-25 04:38:00|95626.5|95576.5|95628.8|95578.8|95628.8|95578.8|95626.4|95576.4|28
1653453490000|2022-05-25 04:38:10|95628.2|95578.2|95626.1|95576.1|95628.5|95578.5|95622.9|95572.9|24
1653453500000|2022-05-25 04:38:20|95624.3|95574.3|95625.7|95575.7|95626.5|95576.5|95624.2|95574.2|21
1653453510000|2022-05-25 04:38:30|95625.9|95575.9|95624.9|95574.9|95626.7|95576.7|95623.8|95573.8|29
1653453520000|2022-05-25 04:38:40|95624.5|95574.5|95621.2|95571.2|95661.6|95574.7|95621.2|95533.9|15
1653453530000|2022-05-25 04:38:50|95661.4|95533|95626.9|95576.9|95661.9|95580.2|95621.6|95532.5|26
1653453540000|2022-05-25 04:39:00|95627.5|95577.5|95624.8|95574.8|95629.7|95579.7|95624.8|95574.8|24
1653453550000|2022-05-25 04:39:10|95627.3|95577.3|95666|95539.3|95666|95577.4|95622.9|95539.3|17
1653453560000|2022-05-25 04:39:20|95625.6|95575.6|95617.5|95567.5|95661.8|95577.6|95614.6|95522.3|50
1653453570000|2022-05-25 04:39:30|95617.9|95567.9|95616.1|95566.1|95657|95568|95613.4|95529.3|26
1653453580000|2022-05-25 04:39:40|95615.3|95565.3|95613.8|95563.8|95617.5|95567.5|95613.8|95563.8|20
1653453590000|2022-05-25 04:39:50|95613.6|95563.6|95616.1|95566.1|95654.1|95567.8|95612.3|95527.7|20
1653453600000|2022-05-25 04:40:00|95616.5|95566.5|95671|95525.6|95674.7|95575.6|95614.2|95519.6|40
1653453610000|2022-05-25 04:40:10|95655.1|95526.7|95660.4|95532.8|95668.3|95573.8|95615.5|95523.9|28
1653453620000|2022-05-25 04:40:20|95660.1|95532.4|95660.6|95533.3|95663.6|95573|95617.8|95530.8|21
1653453630000|2022-05-25 04:40:30|95619.6|95533|95624.7|95574.7|95659.7|95576|95618.9|95530.8|25
1653453640000|2022-05-25 04:40:40|95624.4|95574.4|95620.5|95570.5|95624.6|95574.6|95620.2|95570.2|14
1653453650000|2022-05-25 04:40:50|95621|95571|95619|95569|95622.9|95572.9|95614|95564|22
1653453660000|2022-05-25 04:41:00|95617.2|95567.2|95615.7|95565.7|95619.5|95569.5|95615.7|95565.7|12
1653453670000|2022-05-25 04:41:10|95614.9|95564.9|95614.5|95564.5|95620.7|95570.7|95614.5|95564.5|22
1653453680000|2022-05-25 04:41:20|95614.2|95564.2|95619|95569|95622.5|95572.5|95614.2|95564.2|23
1653453690000|2022-05-25 04:41:30|95618.9|95568.9|95617.6|95567.6|95620.4|95570.4|95614.2|95564.2|23
1653453700000|2022-05-25 04:41:40|95617.1|95567.1|95618|95568|95619.1|95569.1|95614.4|95564.4|14
1653453710000|2022-05-25 04:41:50|95617.7|95567.7|95616.8|95566.8|95619.6|95569.6|95615.1|95565.1|24
1653453720000|2022-05-25 04:42:00|95616|95566|95613.2|95563.2|95659.3|95567.9|95611.6|95524.1|25
1653453730000|2022-05-25 04:42:10|95612.1|95562.1|95654.9|95522.6|95657.5|95563.2|95612.1|95522.3|13
1653453740000|2022-05-25 04:42:20|95651.2|95522.4|95655.4|95523.6|95655.8|95565.8|95611.7|95521.3|24
1653453750000|2022-05-25 04:42:30|95605.9|95555.9|95649.7|95520.5|95661.5|95559.9|95605.6|95510.6|26
1653453760000|2022-05-25 04:42:40|95654.8|95517.8|95651|95518.5|95656.4|95558.8|95608.8|95515.4|19
1653453770000|2022-05-25 04:42:50|95656.8|95517.1|95650.4|95516.9|95656.8|95559.3|95606.4|95516.7|16
1653453780000|2022-05-25 04:43:00|95650.2|95516.8|95607.8|95557.8|95654.8|95558.6|95605.3|95515.9|18
1653453790000|2022-05-25 04:43:10|95608.8|95558.8|95650.1|95522.8|95659.8|95566.3|95607|95517.1|20
1653453800000|2022-05-25 04:43:20|95611.6|95561.6|95616.9|95566.9|95662|95568.2|95611.6|95516.7|25
1653453810000|2022-05-25 04:43:30|95619.1|95569.1|95614.4|95564.4|95619.4|95569.4|95613.6|95563.6|24
1653453820000|2022-05-25 04:43:40|95614.2|95564.2|95611.4|95561.4|95614.6|95564.6|95609.7|95559.7|18
1653453830000|2022-05-25 04:43:50|95611.6|95561.6|95611.1|95561.1|95612.8|95562.8|95607.5|95557.5|21
1653453840000|2022-05-25 04:44:00|95612.6|95562.6|95665.9|95517.7|95665.9|95562.6|95607.1|95517.2|16
1653453850000|2022-05-25 04:44:10|95654.3|95517.3|95614.3|95564.3|95657|95564.5|95614.2|95517.3|30
1653453860000|2022-05-25 04:44:20|95614.4|95564.4|95611|95561|95615.9|95565.9|95610.4|95560.4|13
1653453870000|2022-05-25 04:44:30|95611.8|95561.8|95608.1|95558.1|95612.8|95562.8|95608.1|95558.1|13
1653453880000|2022-05-25 04:44:40|95608.3|95558.3|95609.7|95559.7|95615.1|95565.1|95602.9|95552.9|28
1653453890000|2022-05-25 04:44:50|95610.1|95560.1|95609.1|95559.1|95612.7|95562.7|95605.5|95555.5|22
1653453900000|2022-05-25 04:45:00|95606.9|95556.9|95664.8|95521.1|95668|95571.6|95606.9|95521.1|26
1653453910000|2022-05-25 04:45:10|95659.8|95524.2|95658.8|95526.5|95667.7|95526.5|95658.8|95520.3|20
1653453920000|2022-05-25 04:45:20|95663.9|95522.1|95616.8|95566.8|95667|95568.7|95615.9|95520.9|19
1653453930000|2022-05-25 04:45:30|95616.6|95566.6|95660.5|95516.6|95667.8|95568.8|95611.3|95516|28
1653453940000|2022-05-25 04:45:40|95667.3|95515.4|95656.5|95512.7|95667.3|95556.4|95606.4|95510.8|20
1653453950000|2022-05-25 04:45:50|95655.9|95515.6|95647|95521.8|95662.8|95564|95605.8|95512.8|28
1653453960000|2022-05-25 04:46:00|95606.1|95556.1|95613.9|95563.9|95658.3|95565.6|95606.1|95512.3|35
1653453970000|2022-05-25 04:46:10|95614|95564|95611.9|95561.9|95615.3|95565.3|95611.4|95561.4|19
1653453980000|2022-05-25 04:46:20|95613.9|95563.9|95615|95565|95615.4|95565.4|95612.1|95562.1|24
1653453990000|2022-05-25 04:46:30|95614.7|95564.7|95609.2|95559.2|95615.1|95565.1|95609.2|95559.2|23
1653454000000|2022-05-25 04:46:40|95608.2|95558.2|95611.6|95561.6|95612.4|95562.4|95608.2|95558.2|16
1653454010000|2022-05-25 04:46:50|95609.6|95559.6|95606.5|95556.5|95611.5|95561.5|95605.6|95555.6|37
1653454020000|2022-05-25 04:47:00|95605.8|95555.8|95609.5|95559.5|95647.2|95561.5|95604.8|95516.5|24
1653454030000|2022-05-25 04:47:10|95608.4|95558.4|95611.3|95561.3|95611.4|95561.4|95605.1|95555.1|24
1653454040000|2022-05-25 04:47:20|95610.5|95560.5|95606.3|95556.3|95612.6|95562.6|95606.3|95556.3|19
1653454050000|2022-05-25 04:47:30|95606.6|95556.6|95607.2|95557.2|95611.6|95561.6|95606.1|95556.1|19
1653454060000|2022-05-25 04:47:40|95609.1|95559.1|95605.4|95555.4|95611.3|95561.3|95603.7|95553.7|21
1653454070000|2022-05-25 04:47:50|95605.3|95555.3|95603.8|95553.8|95607.6|95557.6|95603.4|95553.4|19
1653454080000|2022-05-25 04:48:00|95604.5|95554.5|95612.1|95562.1|95612.1|95562.1|95602.2|95552.2|24
1653454090000|2022-05-25 04:48:10|95612.2|95562.2|95613.3|95563.3|95615|95565|95608.7|95558.7|21
1653454100000|2022-05-25 04:48:20|95614.4|95564.4|95631.3|95581.3|95685.4|95586.6|95614.4|95534|49
1653454110000|2022-05-25 04:48:30|95632.4|95582.4|95629.1|95579.1|95665.7|95582.4|95622.8|95535|44
1653454120000|2022-05-25 04:48:40|95627.7|95577.7|95627.5|95577.5|95629.5|95579.5|95627.2|95577.2|30
1653454130000|2022-05-25 04:48:50|95627.3|95577.3|95662.7|95531.3|95662.7|95582.1|95626.2|95531.3|35
1653454140000|2022-05-25 04:49:00|95668.1|95530|95627|95577|95671|95578.7|95626.8|95527.8|32
1653454150000|2022-05-25 04:49:10|95626.8|95576.8|95626.9|95576.9|95629.5|95579.5|95625.4|95575.4|38
1653454160000|2022-05-25 04:49:20|95627.4|95577.4|95624.6|95574.6|95627.9|95577.9|95624.3|95574.3|26
1653454170000|2022-05-25 04:49:30|95624.1|95574.1|95621.3|95571.3|95624.1|95574.1|95620.8|95570.8|30
1653454180000|2022-05-25 04:49:40|95620.8|95570.8|95618.8|95568.8|95659.2|95572.1|95618.8|95532.8|22
1653454190000|2022-05-25 04:49:50|95657.5|95531.2|95621.6|95571.6|95661|95574.6|95620.1|95530.9|15
1653454200000|2022-05-25 04:50:00|95621.7|95571.7|95617.9|95567.9|95624.6|95574.6|95617.9|95567.9|24
1653454210000|2022-05-25 04:50:10|95617.4|95567.4|95657|95529.6|95665.5|95570.7|95616.4|95518.2|32
1653454220000|2022-05-25 04:50:20|95657.3|95530|95614.3|95564.3|95657.3|95568.6|95613|95530|31
1653454230000|2022-05-25 04:50:30|95614.5|95564.5|95616.9|95566.9|95617.8|95567.8|95614.3|95564.3|22
1653454240000|2022-05-25 04:50:40|95616.5|95566.5|95615.4|95565.4|95617|95567|95613.1|95563.1|27
1653454250000|2022-05-25 04:50:50|95615.6|95565.6|95610.2|95560.2|95661|95566.3|95595.4|95512|39
1653454260000|2022-05-25 04:51:00|95607.1|95557.1|95609.8|95559.8|95652|95566.7|95607.1|95524.1|24
1653454270000|2022-05-25 04:51:10|95652.5|95522.7|95615.5|95565.5|95655.5|95566.2|95610.7|95522.7|19
1653454280000|2022-05-25 04:51:20|95614.7|95564.7|95657|95528.6|95670.7|95569.4|95611.4|95521.3|25
1653454290000|2022-05-25 04:51:30|95673.6|95520.2|95660|95526.7|95673.7|95562.9|95612.6|95518.2|24
1653454300000|2022-05-25 04:51:40|95655.9|95526.6|95617.5|95567.5|95660.8|95568.6|95616.7|95523.7|27
1653454310000|2022-05-25 04:51:50|95617.2|95567.2|95617.1|95567.1|95619|95569|95616.2|95566.2|10
1653454320000|2022-05-25 04:52:00|95618.2|95568.2|95611.8|95561.8|95618.6|95568.6|95610.2|95560.2|28
1653454330000|2022-05-25 04:52:10|95610.9|95560.9|95614.6|95564.6|95617.4|95567.4|95606.4|95556.4|21
1653454340000|2022-05-25 04:52:20|95613.7|95563.7|95615.6|95565.6|95618.2|95568.2|95613.7|95563.7|22
1653454350000|2022-05-25 04:52:30|95610.4|95560.4|95657.9|95526.8|95658|95564.5|95610.4|95525.5|14
1653454360000|2022-05-25 04:52:40|95654.2|95526.5|95655.2|95524.3|95660|95526.7|95651.8|95523.7|22
1653454370000|2022-05-25 04:52:50|95615|95565|95615.4|95565.4|95624.3|95574.3|95611.9|95561.9|32
1653454380000|2022-05-25 04:53:00|95615.3|95565.3|95620.5|95570.5|95628.8|95578.8|95615.3|95565.3|43
1653454390000|2022-05-25 04:53:10|95619|95569|95661.1|95528.1|95666.3|95569|95618.9|95526|25
1653454400000|2022-05-25 04:53:20|95660.7|95527.7|95664.7|95526.7|95666.1|95530|95655.9|95525.9|18
1653454410000|2022-05-25 04:53:30|95664.3|95526.4|95657.3|95530.7|95664.3|95575.5|95619.8|95526.4|33
1653454420000|2022-05-25 04:53:40|95668|95528.3|95661.4|95528.7|95670.6|95530.9|95656.2|95526.8|32
1653454430000|2022-05-25 04:53:50|95660.3|95527.6|95624|95574|95667.9|95575.2|95620.8|95526.3|20
1653454440000|2022-05-25 04:54:00|95623.9|95573.9|95627.4|95577.4|95629|95579|95623.8|95573.8|31
1653454450000|2022-05-25 04:54:10|95627.2|95577.2|95625.1|95575.1|95628.6|95578.6|95621.9|95571.9|17
1653454460000|2022-05-25 04:54:20|95625.8|95575.8|95620.4|95570.4|95625.8|95575.8|95618.2|95568.2|15
1653454470000|2022-05-25 04:54:30|95622.6|95572.6|95677.5|95532.3|95677.5|95581.1|95616.6|95532.3|30
1653454480000|2022-05-25 04:54:40|95659.9|95533.7|95662.9|95537.3|95671.8|95538.4|95659.8|95530.3|29
1653454490000|2022-05-25 04:54:50|95662.8|95537|95628.6|95578.6|95668.3|95578.6|95624.5|95532.4|24
1653454500000|2022-05-25 04:55:00|95628.7|95578.7|95626.1|95576.1|95629.6|95579.6|95619.6|95569.6|33
1653454510000|2022-05-25 04:55:10|95633.7|95583.7|95629.8|95579.8|95633.7|95583.7|95623.8|95573.8|19
1653454520000|2022-05-25 04:55:20|95621.7|95571.7|95623.5|95573.5|95629.9|95579.9|95621.7|95571.7|13
1653454530000|2022-05-25 04:55:30|95624.4|95574.4|95622|95572|95627.5|95577.5|95622|95572|11
1653454540000|2022-05-25 04:55:40|95621.7|95571.7|95626.4|95576.4|95626.8|95576.8|95614.9|95564.9|26
1653454550000|2022-05-25 04:55:50|95620.8|95570.8|95623|95573|95630.7|95580.7|95618.4|95568.4|16
1653454560000|2022-05-25 04:56:00|95622|95572|95621.8|95571.8|95630.5|95580.5|95613.6|95563.6|24
1653454570000|2022-05-25 04:56:10|95621|95571|95623.3|95573.3|95627.2|95577.2|95615.6|95565.6|27
1653454580000|2022-05-25 04:56:20|95624.3|95574.3|95623.5|95573.5|95625.2|95575.2|95621.1|95571.1|24
1653454590000|2022-05-25 04:56:30|95623.2|95573.2|95623.5|95573.5|95627.8|95577.8|95622.3|95572.3|23
1653454600000|2022-05-25 04:56:40|95623.4|95573.4|95625.7|95575.7|95628.3|95578.3|95622|95572|17
1653454610000|2022-05-25 04:56:50|95625.8|95575.8|95626.6|95576.6|95628|95578|95623.2|95573.2|17
1653454620000|2022-05-25 04:57:00|95626.3|95576.3|95633.8|95583.8|95679.6|95596|95626.3|95548.8|40
1653454630000|2022-05-25 04:57:10|95636.3|95586.3|95671.9|95546.1|95676.3|95586.3|95632.3|95544.6|21
1653454640000|2022-05-25 04:57:20|95636.8|95586.8|95634.5|95584.5|95636.8|95586.8|95631.7|95581.7|25
1653454650000|2022-05-25 04:57:30|95634.3|95584.3|95629.8|95579.8|95634.3|95584.3|95628.9|95578.9|21
1653454660000|2022-05-25 04:57:40|95631.2|95581.2|95633.8|95583.8|95633.8|95583.8|95628.7|95578.7|23
1653454670000|2022-05-25 04:57:50|95633.9|95583.9|95633.6|95583.6|95634.3|95584.3|95629.2|95579.2|27
1653454680000|2022-05-25 04:58:00|95643.8|95593.8|95642|95592|95693.3|95598.7|95634.8|95546.9|51
1653454690000|2022-05-25 04:58:10|95690.3|95557.8|95643.4|95593.4|95690.3|95599.9|95642.8|95557.8|28
1653454700000|2022-05-25 04:58:20|95644.9|95594.9|95657.7|95607.7|95662.1|95612.1|95642.6|95592.6|50
1653454710000|2022-05-25 04:58:30|95657|95607|95657.9|95607.9|95661.4|95611.4|95655.8|95605.8|47
1653454720000|2022-05-25 04:58:40|95658|95608|95673.3|95623.3|95678.8|95628.8|95657.6|95607.6|68
1653454730000|2022-05-25 04:58:50|95673|95623|95675.1|95625.1|95679.7|95629.7|95673|95623|34
1653454740000|2022-05-25 04:59:00|95676.8|95626.8|95674.1|95624.1|95715.8|95626.8|95674.1|95585.2|26
1653454750000|2022-05-25 04:59:10|95672.6|95622.6|95670.7|95620.7|95725.8|95631.4|95670.7|95587|39
1653454760000|2022-05-25 04:59:20|95672.5|95622.5|95674.7|95624.7|95712.4|95626.5|95670.3|95585.5|37
1653454770000|2022-05-25 04:59:30|95675.1|95625.1|95673.5|95623.5|95716.1|95631.6|95671.3|95583.8|52
1653454780000|2022-05-25 04:59:40|95675.1|95625.1|95670.4|95620.4|95677|95627|95670.4|95620.4|22
1653454790000|2022-05-25 04:59:50|95671.3|95621.3|95675.4|95625.4|95677|95627|95671.3|95621.3|28
1653454800000|2022-05-25 05:00:00|95677.2|95627.2|95681.5|95631.5|95687.6|95637.6|95677.2|95627.2|53
1653454810000|2022-05-25 05:00:10|95681.3|95631.3|95679|95629|95683|95633|95678.7|95628.7|20
1653454820000|2022-05-25 05:00:20|95679.5|95629.5|95679|95629|95681.3|95631.3|95676.3|95626.3|42
1653454830000|2022-05-25 05:00:30|95678.7|95628.7|95681.1|95631.1|95682.3|95632.3|95676.3|95626.3|38
1653454840000|2022-05-25 05:00:40|95681|95631|95682.6|95632.6|95683.9|95633.9|95674.9|95624.9|28
1653454850000|2022-05-25 05:00:50|95680.7|95630.7|95681|95631|95683.2|95633.2|95678.7|95628.7|28
1653454860000|2022-05-25 05:01:00|95680.8|95630.8|95681.8|95631.8|95682.4|95632.4|95679.6|95629.6|14
1653454870000|2022-05-25 05:01:10|95685.1|95635.1|95682.4|95632.4|95685.1|95635.1|95682.4|95632.4|19
1653454880000|2022-05-25 05:01:20|95682.8|95632.8|95665.5|95640.5|95684.2|95643.2|95665.5|95632.4|10
1653454890000|2022-05-25 05:01:30|95666.8|95641.8|95683.8|95633.8|95686.1|95642.7|95661.6|95627.2|24
1653454900000|2022-05-25 05:01:40|95684|95634|95683.3|95633.3|95685.8|95635.8|95682|95632|54
1653454910000|2022-05-25 05:01:50|95683.2|95633.2|95679.4|95629.4|95685.3|95635.3|95676.4|95626.4|34
1653454920000|2022-05-25 05:02:00|95679.5|95629.5|95678.1|95628.1|95679.7|95629.7|95674.7|95624.7|31
1653454930000|2022-05-25 05:02:10|95677.2|95627.2|95677.8|95627.8|95679.3|95629.3|95676.6|95626.6|30
1653454940000|2022-05-25 05:02:20|95677.2|95627.2|95679.1|95629.1|95681|95631|95673.4|95623.4|34
1653454950000|2022-05-25 05:02:30|95680|95630|95678.5|95628.5|95680.5|95630.5|95676.5|95626.5|18
1653454960000|2022-05-25 05:02:40|95678|95628|95676.9|95626.9|95679.8|95629.8|95676.9|95626.9|18
1653454970000|2022-05-25 05:02:50|95676.3|95626.3|95674|95624|95679.6|95629.6|95674|95624|26
1653454980000|2022-05-25 05:03:00|95672.7|95622.7|95677.9|95627.9|95679.1|95629.1|95668.4|95618.4|45
1653454990000|2022-05-25 05:03:10|95680.2|95630.2|95679.2|95629.2|95680.2|95630.2|95674.8|95624.8|20
1653455000000|2022-05-25 05:03:20|95679.3|95629.3|95677.4|95627.4|95679.3|95629.3|95676.3|95626.3|28
1653455010000|2022-05-25 05:03:30|95677|95627|95680|95630|95680.6|95630.6|95676.9|95626.9|21
1653455020000|2022-05-25 05:03:40|95680.9|95630.9|95670.2|95620.2|95680.9|95630.9|95669.3|95619.3|38
1653455030000|2022-05-25 05:03:50|95669.9|95619.9|95671.5|95621.5|95672.6|95622.6|95667.9|95617.9|21
1653455040000|2022-05-25 05:04:00|95669.4|95619.4|95672.1|95622.1|95674.4|95624.4|95668.5|95618.5|44
1653455050000|2022-05-25 05:04:10|95672.6|95622.6|95670.9|95620.9|95674.4|95624.4|95670.2|95620.2|15
1653455060000|2022-05-25 05:04:20|95670|95620|95676.6|95626.6|95676.6|95626.6|95669.7|95619.7|12
1653455070000|2022-05-25 05:04:30|95676.5|95626.5|95676.9|95626.9|95678.2|95628.2|95676.5|95626.5|5
1653455080000|2022-05-25 05:04:40|95675.4|95625.4|95675.2|95625.2|95678.5|95628.5|95674.7|95624.7|29
1653455090000|2022-05-25 05:04:50|95676.4|95626.4|95675.3|95625.3|95676.4|95626.4|95674.7|95624.7|14
1653455100000|2022-05-25 05:05:00|95675.2|95625.2|95672|95622|95676.6|95626.6|95668.7|95618.7|22
1653455110000|2022-05-25 05:05:10|95672.1|95622.1|95676.2|95626.2|95676.6|95626.6|95668.7|95618.7|24
1653455120000|2022-05-25 05:05:20|95676.5|95626.5|95678|95628|95678|95628|95673.7|95623.7|19
1653455130000|2022-05-25 05:05:30|95677.8|95627.8|95676.6|95626.6|95679.8|95629.8|95672.2|95622.2|16
1653455140000|2022-05-25 05:05:40|95675.3|95625.3|95674.8|95624.8|95675.5|95625.5|95672.6|95622.6|29
1653455150000|2022-05-25 05:05:50|95675.4|95625.4|95672.3|95622.3|95677.7|95627.7|95672.3|95622.3|23
1653455160000|2022-05-25 05:06:00|95672.5|95622.5|95675|95625|95677.6|95627.6|95672.5|95622.5|44
1653455170000|2022-05-25 05:06:10|95675.3|95625.3|95673.5|95623.5|95677.3|95627.3|95673.4|95623.4|51
1653455180000|2022-05-25 05:06:20|95675|95625|95675.2|95625.2|95677.6|95627.6|95674.1|95624.1|33
1653455190000|2022-05-25 05:06:30|95673.7|95623.7|95672.4|95622.4|95674.7|95624.7|95670.7|95620.7|25
1653455200000|2022-05-25 05:06:40|95673|95623|95672|95622|95675.6|95625.6|95672|95622|21
1653455210000|2022-05-25 05:06:50|95672.3|95622.3|95675.4|95625.4|95676.1|95626.1|95672.3|95622.3|22
1653455220000|2022-05-25 05:07:00|95676.4|95626.4|95675.7|95625.7|95679.6|95629.6|95675.6|95625.6|21
1653455230000|2022-05-25 05:07:10|95675.2|95625.2|95676.3|95626.3|95679.2|95629.2|95675.2|95625.2|24
1653455240000|2022-05-25 05:07:20|95676|95626|95674.7|95624.7|95677.3|95627.3|95674.7|95624.7|18
1653455250000|2022-05-25 05:07:30|95676.3|95626.3|95678.1|95628.1|95678.6|95628.6|95674|95624|15
1653455260000|2022-05-25 05:07:40|95678.5|95628.5|95675.8|95625.8|95678.9|95628.9|95675.5|95625.5|15
1653455270000|2022-05-25 05:07:50|95676.2|95626.2|95673.5|95623.5|95676.2|95642.2|95664.9|95619.6|46
1653455280000|2022-05-25 05:08:00|95672.9|95622.9|95670.8|95620.8|95673.1|95623.1|95670.2|95620.2|47
1653455290000|2022-05-25 05:08:10|95671.8|95621.8|95672.5|95622.5|95673.7|95623.7|95670|95620|27
1653455300000|2022-05-25 05:08:20|95673.3|95623.3|95671.3|95621.3|95673.3|95623.3|95668.5|95618.5|15
1653455310000|2022-05-25 05:08:30|95671.6|95621.6|95670.8|95620.8|95672.3|95622.3|95666.9|95616.9|8
1653455320000|2022-05-25 05:08:40|95668.1|95618.1|95670.9|95620.9|95672|95622|95668.1|95618.1|9
1653455330000|2022-05-25 05:08:50|95670.2|95620.2|95661.5|95636.5|95674.1|95636.5|95661.5|95619.9|12
1653455340000|2022-05-25 05:09:00|95661.6|95636.6|95666.3|95641.3|95666.3|95641.3|95660.9|95635.9|12
1653455350000|2022-05-25 05:09:10|95667.3|95642.3|95672.7|95622.7|95676.9|95642.3|95667.3|95620.5|26
1653455360000|2022-05-25 05:09:20|95672.1|95622.1|95671.6|95621.6|95675.1|95625.1|95669.8|95619.8|19
1653455370000|2022-05-25 05:09:30|95671.4|95621.4|95674.8|95624.8|95675|95625|95671.4|95621.4|5
1653455380000|2022-05-25 05:09:40|95674.6|95624.6|95676.4|95626.4|95679.2|95629.2|95674.6|95624.6|27
1653455390000|2022-05-25 05:09:50|95676.1|95626.1|95668.4|95618.4|95676.1|95626.1|95668.4|95618.4|18
1653455400000|2022-05-25 05:10:00|95672.2|95622.2|95681.3|95631.3|95681.5|95631.5|95669.4|95619.4|39
1653455410000|2022-05-25 05:10:10|95681.1|95631.1|95680.5|95630.5|95681.4|95631.4|95676.9|95626.9|43
1653455420000|2022-05-25 05:10:20|95679.8|95629.8|95676.9|95626.9|95679.8|95629.8|95675.2|95625.2|38
1653455430000|2022-05-25 05:10:30|95678|95628|95674.8|95624.8|95678|95628|95674.6|95624.6|16
1653455440000|2022-05-25 05:10:40|95676|95626|95674.9|95624.9|95676.4|95626.4|95669.6|95619.6|27
1653455450000|2022-05-25 05:10:50|95669.9|95619.9|95672.5|95622.5|95673.7|95623.7|95666.4|95616.4|28
1653455460000|2022-05-25 05:11:00|95671.7|95621.7|95669.8|95619.8|95672.7|95622.7|95668.4|95618.4|9
1653455470000|2022-05-25 05:11:10|95669.9|95619.9|95674.2|95624.2|95674.9|95624.9|95669.9|95619.9|20
1653455480000|2022-05-25 05:11:20|95671.5|95621.5|95674|95624|95674|95624|95671.5|95621.5|5
1653455490000|2022-05-25 05:11:30|95673.9|95623.9|95671.4|95621.4|95674.2|95624.2|95669.4|95619.4|25
1653455500000|2022-05-25 05:11:40|95671.7|95621.7|95672.4|95622.4|95672.6|95622.6|95668.8|95618.8|30
1653455510000|2022-05-25 05:11:50|95672.2|95622.2|95674|95624|95674.3|95624.3|95672.2|95622.2|16
1653455520000|2022-05-25 05:12:00|95673.7|95623.7|95677.8|95627.8|95679.1|95629.1|95672.6|95622.6|35
1653455530000|2022-05-25 05:12:10|95678.5|95628.5|95677.5|95627.5|95679.1|95629.1|95676.7|95626.7|38
1653455540000|2022-05-25 05:12:20|95677.7|95627.7|95674.6|95624.6|95677.7|95627.7|95674.6|95624.6|28
1653455550000|2022-05-25 05:12:30|95674.7|95624.7|95673.1|95623.1|95675.7|95625.7|95673.1|95623.1|15
1653455560000|2022-05-25 05:12:40|95673.9|95623.9|95675.2|95625.2|95677|95627|95673.9|95623.9|21
1653455570000|2022-05-25 05:12:50|95675.1|95625.1|95669.8|95619.8|95675.1|95625.1|95668.7|95618.7|34
1653455580000|2022-05-25 05:13:00|95670.1|95620.1|95674.8|95624.8|95674.9|95624.9|95669.2|95619.2|40
1653455590000|2022-05-25 05:13:10|95674.6|95624.6|95672.8|95622.8|95675.1|95625.1|95672.3|95622.3|16
1653455600000|2022-05-25 05:13:20|95672.2|95622.2|95668.1|95618.1|95672.4|95622.4|95665.2|95615.2|23
1653455610000|2022-05-25 05:13:30|95668.8|95618.8|95669.5|95619.5|95670|95620|95667.8|95617.8|23
1653455620000|2022-05-25 05:13:40|95669.9|95619.9|95668.5|95618.5|95670|95620|95668.1|95618.1|18
1653455630000|2022-05-25 05:13:50|95668.9|95618.9|95666.1|95616.1|95668.9|95618.9|95664.6|95614.6|31
1653455640000|2022-05-25 05:14:00|95666|95616|95666.2|95616.2|95666.9|95616.9|95662.9|95612.9|27
1653455650000|2022-05-25 05:14:10|95666.7|95616.7|95666.8|95616.8|95667.4|95617.4|95665.7|95615.7|11
1653455660000|2022-05-25 05:14:20|95667|95617|95665.7|95615.7|95667|95617|95665.7|95615.7|7
1653455670000|2022-05-25 05:14:30|95666.1|95616.1|95669.8|95619.8|95669.8|95619.8|95663.9|95613.9|29
1653455680000|2022-05-25 05:14:40|95669.5|95619.5|95673|95623|95674|95624|95668.5|95618.5|37
1653455690000|2022-05-25 05:14:50|95673.1|95623.1|95673.3|95623.3|95674.8|95624.8|95673.1|95623.1|23
1653455700000|2022-05-25 05:15:00|95674.7|95624.7|95683.7|95633.7|95684.2|95634.2|95673.8|95623.8|45
1653455710000|2022-05-25 05:15:10|95681.9|95631.9|95682.8|95632.8|95684|95634|95681.7|95631.7|34
1653455720000|2022-05-25 05:15:20|95682.6|95632.6|95682.4|95632.4|95683.3|95633.3|95681.4|95631.4|18
1653455730000|2022-05-25 05:15:30|95682.9|95632.9|95678.8|95628.8|95682.9|95632.9|95678.8|95628.8|26
1653455740000|2022-05-25 05:15:40|95679.1|95629.1|95678.9|95628.9|95679.7|95629.7|95678.1|95628.1|24
1653455750000|2022-05-25 05:15:50|95679|95629|95676.5|95626.5|95679.2|95629.2|95676.5|95626.5|19
1653455760000|2022-05-25 05:16:00|95676.7|95626.7|95678.3|95628.3|95678.4|95628.4|95676.7|95626.7|16
1653455770000|2022-05-25 05:16:10|95678.4|95628.4|95680.7|95630.7|95681.6|95631.6|95677.9|95627.9|43
1653455780000|2022-05-25 05:16:20|95679.7|95629.7|95679.8|95629.8|95680.6|95630.6|95678.6|95628.6|49
1653455790000|2022-05-25 05:16:30|95680.5|95630.5|95677.8|95627.8|95680.9|95630.9|95677.8|95627.8|21
1653455800000|2022-05-25 05:16:40|95678|95628|95678.3|95628.3|95678.7|95628.7|95677.7|95627.7|20
1653455810000|2022-05-25 05:16:50|95678.6|95628.6|95676.8|95626.8|95678.6|95628.6|95676.2|95626.2|21
1653455820000|2022-05-25 05:17:00|95676.6|95626.6|95677.3|95627.3|95677.5|95627.5|95676.6|95626.6|8
1653455830000|2022-05-25 05:17:10|95676.8|95626.8|95677.1|95627.1|95677.6|95627.6|95676.7|95626.7|7
1653455840000|2022-05-25 05:17:20|95677.6|95627.6|95677.8|95627.8|95678.2|95628.2|95677.1|95627.1|9
1653455850000|2022-05-25 05:17:30|95677.3|95627.3|95672.3|95622.3|95677.6|95639.3|95664.3|95620.2|25
1653455860000|2022-05-25 05:17:40|95671.7|95621.7|95673.7|95623.7|95673.7|95623.7|95671.7|95621.7|15
1653455870000|2022-05-25 05:17:50|95674.1|95624.1|95673.3|95623.3|95674.5|95624.5|95672.5|95622.5|18
1653455880000|2022-05-25 05:18:00|95673.7|95623.7|95672.3|95622.3|95673.7|95623.7|95670|95620|25
1653455890000|2022-05-25 05:18:10|95673|95623|95672.4|95622.4|95673.1|95623.1|95671.9|95621.9|11
1653455900000|2022-05-25 05:18:20|95672.6|95622.6|95672.3|95622.3|95672.7|95622.7|95672.3|95622.3|3
1653455910000|2022-05-25 05:18:30|95669.3|95619.3|95667.2|95617.2|95670.3|95620.3|95665.9|95615.9|43
1653455920000|2022-05-25 05:18:40|95666.8|95616.8|95665.8|95615.8|95667.4|95617.4|95665.3|95615.3|18
1653455930000|2022-05-25 05:18:50|95665.1|95615.1|95666.1|95616.1|95666.7|95616.7|95664.7|95614.7|21
1653455940000|2022-05-25 05:19:00|95666|95616|95663|95613|95669.1|95619.1|95662.3|95612.3|35
1653455950000|2022-05-25 05:19:10|95663.2|95613.2|95663.4|95613.4|95663.6|95613.6|95663|95613|10
1653455960000|2022-05-25 05:19:20|95663.3|95613.3|95656|95606|95663.8|95613.8|95656|95606|40
1653455970000|2022-05-25 05:19:30|95656.2|95606.2|95658.8|95608.8|95658.8|95608.8|95655.1|95605.1|25
1653455980000|2022-05-25 05:19:40|95659.1|95609.1|95661.6|95611.6|95661.6|95611.6|95658.7|95608.7|20
1653455990000|2022-05-25 05:19:50|95661.5|95611.5|95663.7|95613.7|95664.6|95614.6|95661.5|95611.5|13
1653456000000|2022-05-25 05:20:00|95664.5|95614.5|95663|95613|95664.5|95614.5|95662.3|95612.3|14
1653456010000|2022-05-25 05:20:10|95662.9|95612.9|95663|95613|95663.9|95613.9|95661.6|95611.6|10
1653456020000|2022-05-25 05:20:20|95669.1|95619.1|95660.7|95610.7|95669.1|95619.1|95659.1|95609.1|30
1653456030000|2022-05-25 05:20:30|95661.4|95611.4|95662.1|95612.1|95662.4|95612.4|95661.2|95611.2|9
1653456040000|2022-05-25 05:20:40|95661.9|95611.9|95661.5|95611.5|95661.9|95611.9|95661.5|95611.5|5
1653456050000|2022-05-25 05:20:50|95661.7|95611.7|95661.3|95611.3|95661.7|95611.7|95660.6|95610.6|3
1653456060000|2022-05-25 05:21:00|95660.1|95610.1|95652.4|95627.4|95664.4|95632.8|95652.3|95610.1|17
1653456070000|2022-05-25 05:21:10|95652.6|95627.6|95662.9|95612.9|95664.3|95627.6|95652.6|95612.1|22
1653456080000|2022-05-25 05:21:20|95662.8|95612.8|95662.9|95612.9|95663.9|95613.9|95662.6|95612.6|12
1653456090000|2022-05-25 05:21:30|95663|95613|95662.5|95612.5|95663|95613|95661.7|95611.7|18
1653456100000|2022-05-25 05:21:40|95662.2|95612.2|95661.9|95611.9|95663.3|95613.3|95661.1|95611.1|13
1653456110000|2022-05-25 05:21:50|95662.5|95612.5|95657.3|95607.3|95662.5|95612.5|95656.3|95606.3|23
1653456120000|2022-05-25 05:22:00|95657.1|95607.1|95656.8|95606.8|95657.5|95607.5|95656.1|95606.1|20
1653456130000|2022-05-25 05:22:10|95657.1|95607.1|95656.4|95606.4|95657.1|95607.1|95655.6|95605.6|35
1653456140000|2022-05-25 05:22:20|95655.5|95605.5|95657.1|95607.1|95657.7|95607.7|95655.5|95605.5|33
1653456150000|2022-05-25 05:22:30|95657.2|95607.2|95655|95605|95657.3|95607.3|95654.9|95604.9|26
1653456160000|2022-05-25 05:22:40|95654.8|95604.8|95657.2|95607.2|95657.2|95607.2|95654|95604|19
1653456170000|2022-05-25 05:22:50|95657.1|95607.1|95657.1|95607.1|95657.5|95607.5|95655.6|95605.6|26
1653456180000|2022-05-25 05:23:00|95656.7|95606.7|95656.6|95606.6|95657.3|95607.3|95656.6|95606.6|9
1653456190000|2022-05-25 05:23:10|95656.7|95606.7|95655.4|95605.4|95656.8|95606.8|95654|95604|14
1653456200000|2022-05-25 05:23:20|95655.3|95605.3|95659.7|95609.7|95659.7|95609.7|95650.6|95600.6|30
1653456210000|2022-05-25 05:23:30|95659.5|95609.5|95659|95609|95660.6|95610.6|95658.4|95608.4|18
1653456220000|2022-05-25 05:23:40|95659.3|95609.3|95659.1|95609.1|95660.9|95610.9|95658.4|95608.4|19
1653456230000|2022-05-25 05:23:50|95659.2|95609.2|95660.5|95610.5|95660.5|95610.5|95658.9|95608.9|26
1653456240000|2022-05-25 05:24:00|95660.7|95610.7|95660.4|95610.4|95661.2|95611.2|95658.7|95608.7|32
1653456250000|2022-05-25 05:24:10|95661.3|95611.3|95659.6|95609.6|95662.4|95612.4|95659.1|95609.1|20
1653456260000|2022-05-25 05:24:20|95660.7|95610.7|95658|95608|95660.7|95610.7|95657.9|95607.9|42
1653456270000|2022-05-25 05:24:30|95658.4|95608.4|95662.4|95612.4|95663|95613|95657.3|95607.3|22
1653456280000|2022-05-25 05:24:40|95662.9|95612.9|95665.2|95615.2|95665.3|95615.3|95662.9|95612.9|20
1653456290000|2022-05-25 05:24:50|95665.4|95615.4|95665.9|95615.9|95666.3|95616.3|95665|95615|23
1653456300000|2022-05-25 05:25:00|95666.5|95616.5|95669.1|95619.1|95669.5|95619.5|95666.4|95616.4|37
1653456310000|2022-05-25 05:25:10|95668.6|95618.6|95669|95619|95669.6|95619.6|95667.8|95617.8|12
1653456320000|2022-05-25 05:25:20|95668.9|95618.9|95668.7|95618.7|95669.6|95619.6|95668|95618|18
1653456330000|2022-05-25 05:25:30|95668.6|95618.6|95667.5|95617.5|95669.3|95619.3|95667.5|95617.5|20
1653456340000|2022-05-25 05:25:40|95667.2|95617.2|95666.6|95616.6|95667.2|95617.2|95666|95616|13
1653456350000|2022-05-25 05:25:50|95667|95617|95667|95617|95668.3|95618.3|95666.2|95616.2|18
1653456360000|2022-05-25 05:26:00|95666.9|95616.9|95667.4|95617.4|95667.5|95617.5|95666.4|95616.4|8
1653456370000|2022-05-25 05:26:10|95667.3|95617.3|95664.7|95614.7|95667.3|95617.3|95664.5|95614.5|22
1653456380000|2022-05-25 05:26:20|95664.4|95614.4|95663.2|95613.2|95664.4|95614.4|95663|95613|13
1653456390000|2022-05-25 05:26:30|95663.6|95613.6|95667.4|95617.4|95668.9|95618.9|95663.6|95613.6|33
1653456400000|2022-05-25 05:26:40|95667.9|95617.9|95667.9|95617.9|95668.8|95618.8|95667|95617|20
1653456410000|2022-05-25 05:26:50|95668.2|95618.2|95668.3|95618.3|95668.8|95618.8|95667.9|95617.9|16
1653456420000|2022-05-25 05:27:00|95668.1|95618.1|95671.4|95621.4|95672.7|95622.7|95668.1|95618.1|42
1653456430000|2022-05-25 05:27:10|95671.5|95621.5|95665.9|95615.9|95671.5|95621.5|95665.4|95615.4|33
1653456440000|2022-05-25 05:27:20|95666|95616|95664.7|95614.7|95666.6|95616.6|95664.2|95614.2|25
1653456450000|2022-05-25 05:27:30|95664.6|95614.6|95664.6|95614.6|95664.9|95614.9|95664.1|95614.1|28
1653456460000|2022-05-25 05:27:40|95664.3|95614.3|95664.4|95614.4|95665.1|95615.1|95662.7|95612.7|31
1653456470000|2022-05-25 05:27:50|95663.4|95613.4|95661.2|95611.2|95663.4|95613.4|95657.3|95607.3|28
1653456480000|2022-05-25 05:28:00|95662|95612|95662.6|95612.6|95662.6|95612.6|95659.1|95609.1|38
1653456490000|2022-05-25 05:28:10|95662.1|95612.1|95661.4|95611.4|95662.1|95612.1|95661.1|95611.1|22
1653456500000|2022-05-25 05:28:20|95661.7|95611.7|95666.6|95616.6|95666.9|95616.9|95661.7|95611.7|19
1653456510000|2022-05-25 05:28:30|95668.4|95618.4|95662.4|95612.4|95668.4|95618.4|95659.9|95609.9|40
1653456520000|2022-05-25 05:28:40|95663.7|95613.7|95660.7|95610.7|95664.9|95614.9|95660.5|95610.5|39
1653456530000|2022-05-25 05:28:50|95660.9|95610.9|95662.1|95612.1|95662.5|95612.5|95659.8|95609.8|34
1653456540000|2022-05-25 05:29:00|95661.5|95611.5|95659.7|95609.7|95662.3|95612.3|95659.5|95609.5|25
1653456550000|2022-05-25 05:29:10|95659.6|95609.6|95660.2|95610.2|95660.6|95610.6|95659.5|95609.5|13
1653456560000|2022-05-25 05:29:20|95659.2|95609.2|95660.6|95610.6|95662.3|95612.3|95659.2|95609.2|20
1653456570000|2022-05-25 05:29:30|95660.8|95610.8|95659.9|95609.9|95663.2|95613.2|95659.5|95609.5|14
1653456580000|2022-05-25 05:29:40|95659.3|95609.3|95662.6|95612.6|95664.4|95614.4|95659.3|95609.3|23
1653456590000|2022-05-25 05:29:50|95662.5|95612.5|95664.4|95614.4|95664.5|95614.5|95662.1|95612.1|36
1653456600000|2022-05-25 05:30:00|95665.7|95615.7|95673.7|95623.7|95675.5|95625.5|95665.7|95615.7|36
1653456610000|2022-05-25 05:30:10|95674|95624|95673.4|95623.4|95676.2|95626.2|95673.3|95623.3|42
1653456620000|2022-05-25 05:30:20|95673.3|95623.3|95681.4|95631.4|95688.1|95638.1|95672.5|95622.5|44
1653456630000|2022-05-25 05:30:30|95680.8|95630.8|95680.6|95630.6|95681.9|95631.9|95680.5|95630.5|23
1653456640000|2022-05-25 05:30:40|95680.2|95630.2|95680.7|95630.7|95681.6|95631.6|95679.8|95629.8|15
1653456650000|2022-05-25 05:30:50|95680.1|95630.1|95678.1|95628.1|95680.8|95630.8|95676.6|95626.6|24
1653456660000|2022-05-25 05:31:00|95678.4|95628.4|95682.4|95632.4|95685|95635|95678.4|95628.4|33
1653456670000|2022-05-25 05:31:10|95682.6|95632.6|95679.4|95629.4|95683.5|95633.5|95679.4|95629.4|26
1653456680000|2022-05-25 05:31:20|95679.5|95629.5|95682|95632|95682|95632|95678.6|95628.6|25
1653456690000|2022-05-25 05:31:30|95681.7|95631.7|95680.2|95630.2|95682|95632|95680.1|95630.1|34
1653456700000|2022-05-25 05:31:40|95680.6|95630.6|95681.7|95631.7|95682.3|95632.3|95678.7|95628.7|23
1653456710000|2022-05-25 05:31:50|95681.5|95631.5|95695.4|95645.4|95697.1|95647.1|95681.3|95631.3|39
1653456720000|2022-05-25 05:32:00|95696.8|95646.8|95697|95647|95698|95648|95695.3|95645.3|42
1653456730000|2022-05-25 05:32:10|95696.4|95646.4|95695.9|95645.9|95696.9|95646.9|95695.7|95645.7|31
1653456740000|2022-05-25 05:32:20|95696|95646|95695.5|95645.5|95696.7|95646.7|95694.6|95644.6|20
1653456750000|2022-05-25 05:32:30|95696.1|95646.1|95693.9|95643.9|95696.1|95646.1|95693.7|95643.7|26
1653456760000|2022-05-25 05:32:40|95694.2|95644.2|95692.3|95642.3|95694.2|95644.2|95689.9|95639.9|35
1653456770000|2022-05-25 05:32:50|95691.9|95641.9|95693.4|95643.4|95693.9|95643.9|95691.6|95641.6|22
1653456780000|2022-05-25 05:33:00|95693.6|95643.6|95693.7|95643.7|95694.3|95644.3|95692.9|95642.9|21
1653456790000|2022-05-25 05:33:10|95693.4|95643.4|95687.2|95637.2|95694|95653.4|95676|95635.7|34
1653456800000|2022-05-25 05:33:20|95687.3|95637.3|95694.6|95644.6|95703.2|95653.2|95676.4|95636.9|48
1653456810000|2022-05-25 05:33:30|95694.2|95644.2|95693|95643|95694.3|95644.3|95692.4|95642.4|28
1653456820000|2022-05-25 05:33:40|95692.8|95642.8|95691.4|95641.4|95693.3|95643.3|95691.1|95641.1|24
1653456830000|2022-05-25 05:33:50|95690.7|95640.7|95690.9|95640.9|95693.5|95643.5|95690.2|95640.2|41
1653456840000|2022-05-25 05:34:00|95691|95641|95686.2|95636.2|95691.3|95641.3|95686|95636|43
1653456850000|2022-05-25 05:34:10|95685.9|95635.9|95673.2|95623.2|95686.4|95636.4|95671.9|95621.9|57
1653456860000|2022-05-25 05:34:20|95672.8|95622.8|95665.3|95615.3|95673.4|95623.4|95665.3|95615.3|37
1653456870000|2022-05-25 05:34:30|95665.6|95615.6|95653.9|95603.9|95665.6|95615.6|95653.2|95603.2|39
1653456880000|2022-05-25 05:34:40|95654.4|95604.4|95648|95598|95655.5|95605.5|95647.8|95597.8|39
1653456890000|2022-05-25 05:34:50|95647.1|95597.1|95640.7|95590.7|95649.7|95599.7|95640.2|95590.2|48
1653456900000|2022-05-25 05:35:00|95640.1|95590.1|95642.5|95592.5|95648.4|95598.4|95639.2|95589.2|55
1653456910000|2022-05-25 05:35:10|95642.6|95592.6|95646.9|95596.9|95647|95597|95642.6|95592.6|41
1653456920000|2022-05-25 05:35:20|95646.8|95596.8|95674|95624|95678.8|95628.8|95646.3|95596.3|55
1653456930000|2022-05-25 05:35:30|95674.3|95624.3|95671.1|95621.1|95676.5|95626.5|95669.7|95619.7|47
1653456940000|2022-05-25 05:35:40|95671|95621|95669.1|95619.1|95671|95621|95668|95618|32
1653456950000|2022-05-25 05:35:50|95668.9|95618.9|95672|95622|95672.3|95622.3|95668.9|95618.9|31
1653456960000|2022-05-25 05:36:00|95671.3|95621.3|95675.6|95625.6|95676|95626|95671.2|95621.2|32
1653456970000|2022-05-25 05:36:10|95675.8|95625.8|95684.1|95634.1|95686.7|95636.7|95675.6|95625.6|39
1653456980000|2022-05-25 05:36:20|95684.2|95634.2|95682.7|95632.7|95686.3|95636.3|95682.1|95632.1|36
1653456990000|2022-05-25 05:36:30|95682.3|95632.3|95690.5|95640.5|95697.5|95647.5|95681.9|95631.9|64
1653457000000|2022-05-25 05:36:40|95690.4|95640.4|95691|95641|95694.1|95644.1|95690.4|95640.4|48
1653457010000|2022-05-25 05:36:50|95690.5|95640.5|95687.6|95637.6|95690.5|95640.5|95687.6|95637.6|30
1653457020000|2022-05-25 05:37:00|95687.3|95637.3|95689.2|95639.2|95689.8|95639.8|95685.5|95635.5|27
1653457030000|2022-05-25 05:37:10|95688.5|95638.5|95688.9|95638.9|95688.9|95638.9|95687.5|95637.5|11
1653457040000|2022-05-25 05:37:20|95689.5|95639.5|95691.9|95641.9|95694.5|95644.5|95688.8|95638.8|48
1653457050000|2022-05-25 05:37:30|95691.3|95641.3|95691.2|95641.2|95693|95643|95689.1|95639.1|37
1653457060000|2022-05-25 05:37:40|95691.3|95641.3|95690.9|95640.9|95692.7|95642.7|95690.4|95640.4|75
1653457070000|2022-05-25 05:37:50|95691.6|95641.6|95691.7|95641.7|95692.8|95642.8|95689.9|95639.9|71
1653457080000|2022-05-25 05:38:00|95692.6|95642.6|95695.7|95645.7|95695.8|95645.8|95691.7|95641.7|62
1653457090000|2022-05-25 05:38:10|95694.4|95644.4|95692.4|95642.4|95695.2|95645.2|95691.2|95641.2|36
1653457100000|2022-05-25 05:38:20|95692.2|95642.2|95692.3|95642.3|95693.4|95643.4|95690.9|95640.9|37
1653457110000|2022-05-25 05:38:30|95691.3|95641.3|95691.3|95641.3|95693.4|95643.4|95690.5|95640.5|16
1653457120000|2022-05-25 05:38:40|95691.2|95641.2|95704.5|95654.5|95704.7|95654.7|95689|95639|47
1653457130000|2022-05-25 05:38:50|95704.4|95654.4|95705.6|95655.6|95708|95658|95701.7|95651.7|52
1653457140000|2022-05-25 05:39:00|95705.7|95655.7|95708|95658|95712.9|95662.9|95705.7|95655.7|51
1653457150000|2022-05-25 05:39:10|95707.4|95657.4|95708.4|95658.4|95709.8|95659.8|95706.7|95656.7|44
1653457160000|2022-05-25 05:39:20|95708.2|95658.2|95706.2|95656.2|95712.8|95662.8|95704.5|95654.5|48
1653457170000|2022-05-25 05:39:30|95705.5|95655.5|95690.4|95640.4|95706.1|95656.1|95689.4|95639.4|58
1653457180000|2022-05-25 05:39:40|95690.3|95640.3|95690.7|95640.7|95691|95641|95689.5|95639.5|45
1653457190000|2022-05-25 05:39:50|95690.2|95640.2|95690.5|95640.5|95690.8|95640.8|95688.9|95638.9|31
1653457200000|2022-05-25 05:40:00|95690.4|95640.4|95687.6|95637.6|95691.1|95641.1|95685.2|95635.2|33
1653457210000|2022-05-25 05:40:10|95687.2|95637.2|95699.7|95649.7|95705.7|95655.7|95687.2|95637.2|52
1653457220000|2022-05-25 05:40:20|95699.9|95649.9|95704.1|95654.1|95704.8|95654.8|95699.9|95649.9|23
1653457230000|2022-05-25 05:40:30|95703.8|95653.8|95700.2|95650.2|95704.3|95654.3|95700.1|95650.1|24
1653457240000|2022-05-25 05:40:40|95700.1|95650.1|95701.2|95651.2|95701.5|95651.5|95698.8|95648.8|34
1653457250000|2022-05-25 05:40:50|95701.1|95651.1|95699.3|95649.3|95702.4|95652.4|95699.3|95649.3|47
1653457260000|2022-05-25 05:41:00|95699.9|95649.9|95702.7|95652.7|95702.7|95652.7|95699.2|95649.2|41
1653457270000|2022-05-25 05:41:10|95702.8|95652.8|95702|95652|95702.9|95652.9|95700.7|95650.7|25
1653457280000|2022-05-25 05:41:20|95701.3|95651.3|95701.4|95651.4|95702.3|95652.3|95699.2|95649.2|34
1653457290000|2022-05-25 05:41:30|95702.1|95652.1|95701|95651|95702.5|95652.5|95701|95651|40
1653457300000|2022-05-25 05:41:40|95700.9|95650.9|95703.4|95653.4|95703.6|95653.6|95700.6|95650.6|28
1653457310000|2022-05-25 05:41:50|95702.8|95652.8|95710.2|95660.2|95711.8|95661.8|95702.8|95652.8|41
1653457320000|2022-05-25 05:42:00|95710.3|95660.3|95760.4|95710.4|95760.4|95710.4|95707.2|95657.2|50
1653457330000|2022-05-25 05:42:10|95761.4|95711.4|95761.3|95711.3|95762.3|95712.3|95757.7|95707.7|53
1653457340000|2022-05-25 05:42:20|95761.6|95711.6|95760.2|95710.2|95762.7|95712.7|95760.2|95710.2|44
1653457350000|2022-05-25 05:42:30|95760.3|95710.3|95759.4|95709.4|95760.6|95710.6|95759.4|95709.4|22
1653457360000|2022-05-25 05:42:40|95759.2|95709.2|95758.9|95708.9|95759.2|95709.2|95756.8|95706.8|33
1653457370000|2022-05-25 05:42:50|95758.6|95708.6|95759.7|95709.7|95759.7|95709.7|95758.5|95708.5|16
1653457380000|2022-05-25 05:43:00|95760.6|95710.6|95757|95707|95760.6|95710.6|95756.8|95706.8|26
1653457390000|2022-05-25 05:43:10|95757.1|95707.1|95758.1|95708.1|95758.4|95708.4|95756.5|95706.5|31
1653457400000|2022-05-25 05:43:20|95757.6|95707.6|95754.1|95704.1|95757.9|95707.9|95749.6|95699.6|47
1653457410000|2022-05-25 05:43:30|95754.3|95704.3|95744.3|95694.3|95755|95705|95744|95694|39
1653457420000|2022-05-25 05:43:40|95744.2|95694.2|95743.3|95693.3|95745.5|95695.5|95742.5|95692.5|41
1653457430000|2022-05-25 05:43:50|95743.5|95693.5|95742.6|95692.6|95743.9|95693.9|95739.3|95689.3|51
1653457440000|2022-05-25 05:44:00|95741.8|95691.8|95741.1|95691.1|95741.9|95691.9|95740.5|95690.5|36
1653457450000|2022-05-25 05:44:10|95741.4|95691.4|95743.1|95693.1|95743.3|95693.3|95741.3|95691.3|27
1653457460000|2022-05-25 05:44:20|95743.2|95693.2|95743.9|95693.9|95744.1|95694.1|95742.8|95692.8|10
1653457470000|2022-05-25 05:44:30|95742.4|95692.4|95733.1|95683.1|95742.7|95692.7|95732.2|95682.2|37
1653457480000|2022-05-25 05:44:40|95733.6|95683.6|95733.5|95683.5|95735.8|95685.8|95732.9|95682.9|43
1653457490000|2022-05-25 05:44:50|95733.4|95683.4|95733.7|95683.7|95734.4|95684.4|95732|95682|35
1653457500000|2022-05-25 05:45:00|95733.8|95683.8|95738.3|95688.3|95739.1|95689.1|95733.7|95683.7|45
1653457510000|2022-05-25 05:45:10|95737.7|95687.7|95738.5|95688.5|95739|95689|95735.4|95685.4|23
1653457520000|2022-05-25 05:45:20|95737.2|95687.2|95737.4|95687.4|95737.9|95687.9|95735.5|95685.5|28
1653457530000|2022-05-25 05:45:30|95736.8|95686.8|95737|95687|95737.9|95699.3|95721.9|95683.5|27
1653457540000|2022-05-25 05:45:40|95737.3|95687.3|95734.8|95684.8|95737.3|95687.3|95731.8|95681.8|16
1653457550000|2022-05-25 05:45:50|95733.1|95683.1|95733.1|95683.1|95737.5|95687.5|95731.2|95681.2|25
1653457560000|2022-05-25 05:46:00|95733.2|95683.2|95713.4|95663.4|95733.7|95683.7|95713.4|95663.4|46
1653457570000|2022-05-25 05:46:10|95713.9|95663.9|95712.8|95662.8|95714.1|95664.1|95710.5|95660.5|46
1653457580000|2022-05-25 05:46:20|95712.9|95662.9|95712.2|95662.2|95713.2|95663.2|95712.2|95662.2|24
1653457590000|2022-05-25 05:46:30|95712.3|95662.3|95709.2|95659.2|95712.9|95662.9|95709.2|95659.2|27
1653457600000|2022-05-25 05:46:40|95707.4|95657.4|95708|95658|95709.8|95659.8|95703|95653|51
1653457610000|2022-05-25 05:46:50|95708.1|95658.1|95703|95653|95708.4|95658.4|95699.4|95649.4|28
1653457620000|2022-05-25 05:47:00|95705.5|95655.5|95701.9|95651.9|95705.8|95655.8|95701.5|95651.5|52
1653457630000|2022-05-25 05:47:10|95702.1|95652.1|95699.2|95649.2|95703.8|95653.8|95699.2|95649.2|33
1653457640000|2022-05-25 05:47:20|95699.1|95649.1|95699.3|95649.3|95701.2|95651.2|95698.9|95648.9|25
1653457650000|2022-05-25 05:47:30|95699.2|95649.2|95698.3|95648.3|95699.2|95649.2|95698.2|95648.2|28
1653457660000|2022-05-25 05:47:40|95698.1|95648.1|95697.5|95647.5|95698.2|95648.2|95696.8|95646.8|22
1653457670000|2022-05-25 05:47:50|95697.3|95647.3|95697.6|95647.6|95698.8|95648.8|95695.5|95645.5|49
1653457680000|2022-05-25 05:48:00|95697.7|95647.7|95705.6|95655.6|95706.1|95656.1|95697.1|95647.1|41
1653457690000|2022-05-25 05:48:10|95705.5|95655.5|95706|95656|95707.8|95657.8|95704.9|95654.9|33
1653457700000|2022-05-25 05:48:20|95708.4|95658.4|95711.3|95661.3|95713.9|95663.9|95708.4|95658.4|58
1653457710000|2022-05-25 05:48:30|95712.3|95662.3|95718.4|95668.4|95719.5|95669.5|95708.9|95658.9|46
1653457720000|2022-05-25 05:48:40|95718.9|95668.9|95717.9|95667.9|95719.9|95669.9|95717.9|95667.9|32
1653457730000|2022-05-25 05:48:50|95718|95668|95717|95667|95720.1|95670.1|95716.9|95666.9|27
1653457740000|2022-05-25 05:49:00|95716.6|95666.6|95706|95656|95716.6|95666.6|95706|95656|45
1653457750000|2022-05-25 05:49:10|95707.5|95657.5|95706.3|95656.3|95707.8|95657.8|95705.5|95655.5|30
1653457760000|2022-05-25 05:49:20|95706.4|95656.4|95712|95662|95714.8|95664.8|95705.5|95655.5|45
1653457770000|2022-05-25 05:49:30|95712.1|95662.1|95709.8|95659.8|95714.1|95664.1|95709.8|95659.8|40
1653457780000|2022-05-25 05:49:40|95709.6|95659.6|95709|95659|95709.9|95659.9|95707|95657|33
1653457790000|2022-05-25 05:49:50|95709.2|95659.2|95708.7|95658.7|95710.1|95660.1|95708.7|95658.7|14
1653457800000|2022-05-25 05:50:00|95708.6|95658.6|95705.3|95655.3|95708.9|95658.9|95705.1|95655.1|37
1653457810000|2022-05-25 05:50:10|95705.1|95655.1|95709.5|95659.5|95710.4|95660.4|95704.2|95654.2|43
1653457820000|2022-05-25 05:50:20|95709.9|95659.9|95708.9|95658.9|95710.1|95660.1|95707.9|95657.9|32
1653457830000|2022-05-25 05:50:30|95708.8|95658.8|95705.4|95655.4|95709.2|95659.2|95704|95654|50
1653457840000|2022-05-25 05:50:40|95705.2|95655.2|95702.4|95652.4|95705.2|95655.2|95702.1|95652.1|40
1653457850000|2022-05-25 05:50:50|95702.5|95652.5|95704.8|95654.8|95704.8|95654.8|95702.5|95652.5|20
1653457860000|2022-05-25 05:51:00|95704.9|95654.9|95715.2|95665.2|95715.2|95665.2|95702.9|95652.9|35
1653457870000|2022-05-25 05:51:10|95714.2|95664.2|95706.1|95656.1|95715.7|95665.7|95705.2|95655.2|50
1653457880000|2022-05-25 05:51:20|95705.8|95655.8|95701.4|95651.4|95706.1|95656.1|95700.8|95650.8|26
1653457890000|2022-05-25 05:51:30|95701.6|95651.6|95702.7|95652.7|95705.1|95655.1|95700.4|95650.4|46
1653457900000|2022-05-25 05:51:40|95698.3|95648.3|95699.9|95649.9|95702.1|95652.1|95695.5|95645.5|39
1653457910000|2022-05-25 05:51:50|95699.6|95649.6|95695.6|95645.6|95699.6|95649.6|95695.6|95645.6|36
1653457920000|2022-05-25 05:52:00|95695.7|95645.7|95700|95650|95700.3|95650.3|95695.3|95645.3|38
1653457930000|2022-05-25 05:52:10|95699.9|95649.9|95704.6|95654.6|95705.2|95655.2|95698.3|95648.3|49
1653457940000|2022-05-25 05:52:20|95704.4|95654.4|95718|95668|95727.3|95677.3|95704.1|95654.1|58
1653457950000|2022-05-25 05:52:30|95717.7|95667.7|95716.8|95666.8|95723.2|95673.2|95715.8|95665.8|53
1653457960000|2022-05-25 05:52:40|95717|95667|95704.9|95654.9|95717|95667|95704.9|95654.9|45
1653457970000|2022-05-25 05:52:50|95705.2|95655.2|95705.6|95655.6|95706.2|95656.2|95704.6|95654.6|27
1653457980000|2022-05-25 05:53:00|95705.8|95655.8|95691.8|95641.8|95705.8|95655.8|95691|95641|57
1653457990000|2022-05-25 05:53:10|95692.8|95642.8|95693.3|95643.3|95697.7|95647.7|95692.8|95642.8|42
1653458000000|2022-05-25 05:53:20|95693.1|95643.1|95689.4|95639.4|95693.4|95643.4|95689.4|95639.4|31
1653458010000|2022-05-25 05:53:30|95690.5|95640.5|95689.2|95639.2|95690.5|95640.5|95687.9|95637.9|30
1653458020000|2022-05-25 05:53:40|95689.1|95639.1|95701.7|95651.7|95704.4|95654.4|95689|95639|62
1653458030000|2022-05-25 05:53:50|95701.6|95651.6|95704.3|95654.3|95705.2|95655.2|95700.3|95650.3|36
1653458040000|2022-05-25 05:54:00|95704.4|95654.4|95703.2|95653.2|95704.8|95654.8|95703|95653|17
1653458050000|2022-05-25 05:54:10|95703.3|95653.3|95705.2|95655.2|95706.2|95656.2|95702.9|95652.9|30
1653458060000|2022-05-25 05:54:20|95705.3|95655.3|95701|95651|95705.5|95655.5|95700|95650|21
1653458070000|2022-05-25 05:54:30|95699.9|95649.9|95714.9|95664.9|95718.3|95668.3|95699.4|95649.4|26
1653458080000|2022-05-25 05:54:40|95716.1|95666.1|95727.3|95677.3|95727.5|95677.5|95712.6|95662.6|70
1653458090000|2022-05-25 05:54:50|95726.5|95676.5|95728.8|95678.8|95733|95683|95723.7|95673.7|44
1653458100000|2022-05-25 05:55:00|95725.6|95675.6|95702.9|95652.9|95732.6|95682.6|95698.2|95648.2|67
1653458110000|2022-05-25 05:55:10|95703.2|95653.2|95710.2|95660.2|95713.5|95663.5|95702.2|95652.2|54
1653458120000|2022-05-25 05:55:20|95709.5|95659.5|95723.5|95673.5|95724.4|95674.4|95709.5|95659.5|59
1653458130000|2022-05-25 05:55:30|95721.7|95671.7|95721.2|95671.2|95722.1|95672.1|95717.1|95667.1|39
1653458140000|2022-05-25 05:55:40|95722.3|95672.3|95718.7|95668.7|95724.8|95674.8|95717.2|95667.2|40
1653458150000|2022-05-25 05:55:50|95718.6|95668.6|95715.5|95665.5|95718.9|95668.9|95713.3|95663.3|35
1653458160000|2022-05-25 05:56:00|95714.2|95664.2|95706.4|95656.4|95716.2|95666.2|95701.6|95651.6|66
1653458170000|2022-05-25 05:56:10|95707.4|95657.4|95704.6|95654.6|95707.7|95657.7|95701.8|95651.8|44
1653458180000|2022-05-25 05:56:20|95704.8|95654.8|95707.6|95657.6|95708.2|95658.2|95704.8|95654.8|32
1653458190000|2022-05-25 05:56:30|95707.9|95657.9|95706.8|95656.8|95709.9|95659.9|95706.6|95656.6|43
1653458200000|2022-05-25 05:56:40|95706.7|95656.7|95711.3|95661.3|95714.5|95664.5|95704|95654|45
1653458210000|2022-05-25 05:56:50|95709.6|95659.6|95706.4|95656.4|95713.4|95663.4|95704|95654|49
1653458220000|2022-05-25 05:57:00|95705.5|95655.5|95708.8|95658.8|95714|95664|95705.5|95655.5|38
1653458230000|2022-05-25 05:57:10|95708|95658|95702.1|95652.1|95708.6|95658.6|95698.5|95648.5|46
1653458240000|2022-05-25 05:57:20|95700.8|95650.8|95704.9|95654.9|95706.9|95656.9|95699.4|95649.4|53
1653458250000|2022-05-25 05:57:30|95705.4|95655.4|95704|95654|95705.9|95655.9|95702.9|95652.9|39
1653458260000|2022-05-25 05:57:40|95704.8|95654.8|95700.4|95650.4|95704.8|95654.8|95699.5|95649.5|38
1653458270000|2022-05-25 05:57:50|95700.5|95650.5|95697.4|95647.4|95703.9|95653.9|95695.3|95645.3|41
1653458280000|2022-05-25 05:58:00|95698.3|95648.3|95707.2|95657.2|95709.3|95659.3|95690.9|95640.9|67
1653458290000|2022-05-25 05:58:10|95707.9|95657.9|95706.6|95656.6|95710.6|95660.6|95699.3|95649.3|52
1653458300000|2022-05-25 05:58:20|95708.1|95658.1|95708.6|95658.6|95711.8|95661.8|95705.4|95655.4|28
1653458310000|2022-05-25 05:58:30|95709.5|95659.5|95716.8|95666.8|95717.7|95667.7|95706.3|95656.3|42
1653458320000|2022-05-25 05:58:40|95718.2|95668.2|95714.6|95664.6|95718.2|95668.2|95710.3|95660.3|44
1653458330000|2022-05-25 05:58:50|95707.9|95657.9|95711.5|95661.5|95716.8|95666.8|95707|95657|46
1653458340000|2022-05-25 05:59:00|95711|95661|95706.2|95656.2|95715.7|95665.7|95704.9|95654.9|55
1653458350000|2022-05-25 05:59:10|95706.3|95656.3|95695.9|95645.9|95706.3|95656.3|95693.7|95643.7|57
1653458360000|2022-05-25 05:59:20|95696.5|95646.5|95684.6|95634.6|95696.8|95646.8|95683.7|95633.7|43
1653458370000|2022-05-25 05:59:30|95684.4|95634.4|95753.7|95612.3|95793.6|95642.4|95684.4|95593.6|68
1653458380000|2022-05-25 05:59:40|95762.4|95612.2|95805.6|95605.6|95811.6|95612.6|95762.4|95584.1|60
1653458390000|2022-05-25 05:59:50|95800.8|95600.8|95803.9|95621.9|95822.6|95622.6|95788.7|95589.4|34
1653458400000|2022-05-25 06:00:00|95794.6|95612.8|95804.2|95646.4|95806|95708.6|95728.9|95612.8|57
1653458410000|2022-05-25 06:00:10|95858.3|95658.3|95849.2|95655.5|95858.3|95674.5|95799.6|95655.5|49
1653458420000|2022-05-25 06:00:20|95842.8|95644.9|95814.8|95669.4|95842.8|95719.7|95769.7|95642.5|57
1653458430000|2022-05-25 06:00:30|95834.7|95681|95767.4|95717.4|95847.2|95722.1|95754.4|95665.7|67
1653458440000|2022-05-25 06:00:40|95767.5|95717.5|95760|95710|95767.5|95717.5|95756.6|95706.6|49
1653458450000|2022-05-25 06:00:50|95760.1|95710.1|95761.9|95711.9|95785.4|95713.1|95736.6|95658.2|68
1653458460000|2022-05-25 06:01:00|95758.4|95708.4|95756.1|95706.1|95762.4|95712.4|95752.6|95702.6|47
1653458470000|2022-05-25 06:01:10|95757|95707|95755.9|95705.9|95757.9|95707.9|95755.1|95705.1|29
1653458480000|2022-05-25 06:01:20|95755.4|95705.4|95758.8|95708.8|95758.8|95708.8|95755.1|95705.1|28
1653458490000|2022-05-25 06:01:30|95759.1|95709.1|95725.4|95675.4|95759.1|95709.1|95720.3|95670.3|55
1653458500000|2022-05-25 06:01:40|95725.7|95675.7|95741|95691|95741|95691|95723.7|95673.7|56
1653458510000|2022-05-25 06:01:50|95741.7|95691.7|95748.4|95698.4|95748.4|95698.4|95715.6|95665.6|66
1653458520000|2022-05-25 06:02:00|95746.8|95696.8|95751.9|95701.9|95753.8|95703.8|95746.4|95696.4|47
1653458530000|2022-05-25 06:02:10|95753.5|95703.5|95745.7|95695.7|95753.8|95703.8|95741.6|95691.6|41
1653458540000|2022-05-25 06:02:20|95746|95696|95749.7|95699.7|95749.7|95699.7|95745.3|95695.3|40
1653458550000|2022-05-25 06:02:30|95749.5|95699.5|95749.2|95699.2|95750.3|95700.3|95746.3|95696.3|36
1653458560000|2022-05-25 06:02:40|95749.7|95699.7|95736.1|95686.1|95751.4|95701.4|95717.7|95678.2|52
1653458570000|2022-05-25 06:02:50|95737.7|95687.7|95732.8|95682.8|95738.1|95688.1|95731.9|95681.9|33
1653458580000|2022-05-25 06:03:00|95733.2|95683.2|95720.7|95695.7|95738|95695.7|95719.8|95683|26
1653458590000|2022-05-25 06:03:10|95720.6|95695.6|95722.7|95697.7|95722.7|95697.7|95719.7|95694.7|27
1653458600000|2022-05-25 06:03:20|95721.4|95696.4|95719.1|95694.1|95721.5|95696.5|95717.6|95692.6|21
1653458610000|2022-05-25 06:03:30|95718.9|95693.9|95723.3|95698.3|95725|95700|95717.7|95692.7|29
1653458620000|2022-05-25 06:03:40|95723|95698|95736.3|95686.3|95738.2|95698|95723|95683.4|28
1653458630000|2022-05-25 06:03:50|95723.8|95698.8|95724.7|95699.7|95726.3|95701.3|95723.8|95698.8|30
1653458640000|2022-05-25 06:04:00|95725.1|95700.1|95725.9|95700.9|95727.3|95702.3|95725.1|95700.1|25
1653458650000|2022-05-25 06:04:10|95725.8|95700.8|95730.5|95680.5|95739.4|95700.8|95715.1|95678.2|43
1653458660000|2022-05-25 06:04:20|95729.2|95679.2|95712.9|95687.9|95734.4|95687.9|95712.2|95679.2|47
1653458670000|2022-05-25 06:04:30|95713.2|95688.2|95751.8|95701.8|95752.3|95711|95713.1|95684.8|58
1653458680000|2022-05-25 06:04:40|95751.7|95701.7|95750.8|95700.8|95755.1|95705.1|95747.6|95697.6|50
1653458690000|2022-05-25 06:04:50|95753.8|95703.8|95755|95705|95757.2|95707.2|95751|95701|39
1653458700000|2022-05-25 06:05:00|95755.5|95705.5|95763.7|95713.7|95765|95715|95750.9|95700.9|46
1653458710000|2022-05-25 06:05:10|95763.5|95713.5|95768.1|95718.1|95769.2|95719.2|95761.8|95711.8|29
1653458720000|2022-05-25 06:05:20|95768.3|95718.3|95761.7|95711.7|95768.3|95718.3|95761.7|95711.7|32
1653458730000|2022-05-25 06:05:30|95761.2|95711.2|95745.3|95720.3|95770.9|95732.6|95744.6|95711.2|25
1653458740000|2022-05-25 06:05:40|95747.6|95722.6|95781.7|95731.7|95782.8|95740.9|95746.8|95717.3|44
1653458750000|2022-05-25 06:05:50|95781.9|95731.9|95779|95729|95781.9|95731.9|95775.9|95725.9|30
1653458760000|2022-05-25 06:06:00|95778.9|95728.9|95779.9|95729.9|95779.9|95729.9|95776.1|95726.1|30
1653458770000|2022-05-25 06:06:10|95780|95730|95772.8|95747.8|95790.9|95750.5|95771|95728.8|33
1653458780000|2022-05-25 06:06:20|95789.1|95739.1|95753|95728|95789.1|95744.9|95749.6|95714.8|45
1653458790000|2022-05-25 06:06:30|95753.9|95728.9|95757.2|95732.2|95758.3|95733.3|95752.8|95727.8|40
1653458800000|2022-05-25 06:06:40|95757.3|95732.3|95758.5|95733.5|95765.1|95740.1|95756.3|95731.3|36
1653458810000|2022-05-25 06:06:50|95758.3|95733.3|95759|95734|95761.8|95736.8|95756.4|95731.4|25
1653458820000|2022-05-25 06:07:00|95758.5|95733.5|95773.1|95748.1|95784.8|95750.2|95758.5|95733.5|50
1653458830000|2022-05-25 06:07:10|95772.9|95747.9|95772.6|95747.6|95774.5|95749.5|95769.5|95744.5|35
1653458840000|2022-05-25 06:07:20|95772.7|95747.7|95784.9|95759.9|95794.9|95761.6|95772.5|95740.2|37
1653458850000|2022-05-25 06:07:30|95785|95760|95826|95776|95828.2|95792|95784.5|95747.9|50
1653458860000|2022-05-25 06:07:40|95816.6|95791.6|95829.6|95779.6|95830.6|95792.9|95815.9|95778.1|31
1653458870000|2022-05-25 06:07:50|95830|95780|95822|95772|95830.5|95792.5|95806.3|95768|45
1653458880000|2022-05-25 06:08:00|95821.2|95771.2|95810.3|95785.3|95821.9|95787|95807.4|95769.8|44
1653458890000|2022-05-25 06:08:10|95823.2|95773.2|95814.3|95764.3|95823.2|95773.2|95814.3|95764.3|36
1653458900000|2022-05-25 06:08:20|95814.2|95764.2|95807.7|95757.7|95814.3|95764.3|95807.7|95757.7|37
1653458910000|2022-05-25 06:08:30|95808.6|95758.6|95797.9|95747.9|95810.1|95760.1|95794.3|95744.3|58
1653458920000|2022-05-25 06:08:40|95796.5|95746.5|95784.1|95734.1|95798.6|95748.6|95784.1|95734.1|43
1653458930000|2022-05-25 06:08:50|95783.3|95733.3|95781.8|95731.8|95786|95736|95779.3|95729.3|58
1653458940000|2022-05-25 06:09:00|95781.4|95731.4|95814|95764|95818.5|95777.1|95781.4|95731.4|61
1653458950000|2022-05-25 06:09:10|95814.5|95764.5|95793.8|95743.8|95814.5|95771.4|95790.2|95740.2|46
1653458960000|2022-05-25 06:09:20|95792.8|95742.8|95784.8|95734.8|95794.6|95744.6|95782.6|95732.6|48
1653458970000|2022-05-25 06:09:30|95784|95734|95780.6|95730.6|95786.7|95736.7|95779.7|95729.7|37
1653458980000|2022-05-25 06:09:40|95780.5|95730.5|95768.3|95718.3|95781.9|95731.9|95767.7|95717.7|47
1653458990000|2022-05-25 06:09:50|95767.5|95717.5|95755.3|95705.3|95768.8|95723.4|95743.4|95704.2|42
1653459000000|2022-05-25 06:10:00|95754.9|95704.9|95753.5|95703.5|95758.9|95715.7|95740|95702.6|43
1653459010000|2022-05-25 06:10:10|95753.4|95703.4|95749.8|95699.8|95754.7|95709.5|95733.4|95694.8|44
1653459020000|2022-05-25 06:10:20|95750.5|95700.5|95749.5|95699.5|95752.3|95702.3|95747.9|95697.9|46
1653459030000|2022-05-25 06:10:30|95749.3|95699.3|95752.8|95702.8|95753.2|95703.2|95749.2|95699.2|31
1653459040000|2022-05-25 06:10:40|95753.2|95703.2|95752.7|95702.7|95753.4|95703.4|95749.6|95699.6|27
1653459050000|2022-05-25 06:10:50|95752.3|95702.3|95739.2|95689.2|95754.5|95704.5|95738.3|95688.3|27
1653459060000|2022-05-25 06:11:00|95739.4|95689.4|95742.3|95692.3|95742.3|95692.3|95736|95686|37
1653459070000|2022-05-25 06:11:10|95741.5|95691.5|95741.3|95691.3|95742.7|95692.7|95740.6|95690.6|40
1653459080000|2022-05-25 06:11:20|95741.1|95691.1|95738.6|95688.6|95741.1|95691.1|95738.6|95688.6|24
1653459090000|2022-05-25 06:11:30|95738.4|95688.4|95752.9|95702.9|95765|95715|95737.9|95687.9|53
1653459100000|2022-05-25 06:11:40|95752.8|95702.8|95770.1|95720.1|95782.8|95746.4|95752.8|95702.8|56
1653459110000|2022-05-25 06:11:50|95769.6|95719.6|95764|95714|95773.5|95723.5|95763.1|95713.1|43
1653459120000|2022-05-25 06:12:00|95763.8|95713.8|95787.3|95737.3|95791.2|95741.2|95763.8|95713.8|47
1653459130000|2022-05-25 06:12:10|95787|95737|95797.7|95747.7|95809.4|95759.4|95787|95737|35
1653459140000|2022-05-25 06:12:20|95797.5|95747.5|95766.8|95716.8|95797.5|95747.5|95765.7|95715.7|54
1653459150000|2022-05-25 06:12:30|95766.7|95716.7|95790.6|95740.6|95792.5|95742.5|95766.7|95716.7|46
1653459160000|2022-05-25 06:12:40|95790.2|95740.2|95794|95744|95799.7|95749.7|95788.4|95738.4|39
1653459170000|2022-05-25 06:12:50|95794.9|95744.9|95785.2|95735.2|95796.1|95746.1|95780.3|95730.3|37
1653459180000|2022-05-25 06:13:00|95784.2|95734.2|95783.8|95733.8|95785.1|95735.1|95782.7|95732.7|38
1653459190000|2022-05-25 06:13:10|95783.6|95733.6|95797.6|95747.6|95802.4|95752.4|95783.6|95733.6|43
1653459200000|2022-05-25 06:13:20|95796.9|95746.9|95818.6|95768.6|95818.8|95768.8|95796.9|95746.9|48
1653459210000|2022-05-25 06:13:30|95818.1|95768.1|95817|95767|95818.8|95768.8|95811.5|95761.5|41
1653459220000|2022-05-25 06:13:40|95816.6|95766.6|95833.6|95783.6|95834.3|95784.3|95811.1|95761.1|40
1653459230000|2022-05-25 06:13:50|95832.7|95782.7|95816.1|95766.1|95834|95784|95811.8|95761.8|42
1653459240000|2022-05-25 06:14:00|95816.4|95766.4|95824.4|95774.4|95827.6|95777.6|95816.4|95766.4|41
1653459250000|2022-05-25 06:14:10|95826.1|95776.1|95822.6|95772.6|95826.4|95776.4|95821.1|95771.1|21
1653459260000|2022-05-25 06:14:20|95823|95773|95824.9|95774.9|95824.9|95774.9|95820.3|95770.3|26
1653459270000|2022-05-25 06:14:30|95824.8|95774.8|95845.8|95795.8|95847.1|95797.1|95822.6|95772.6|61
1653459280000|2022-05-25 06:14:40|95846.5|95796.5|95841.7|95791.7|95846.5|95796.5|95840.9|95790.9|31
1653459290000|2022-05-25 06:14:50|95841.6|95791.6|95840.1|95790.1|95842.2|95792.2|95838.5|95788.5|23
1653459300000|2022-05-25 06:15:00|95840.4|95790.4|95837.8|95787.8|95844.6|95794.6|95837.4|95787.4|33
1653459310000|2022-05-25 06:15:10|95837.9|95787.9|95870.3|95845.3|95877.7|95845.3|95830.7|95787.9|69
1653459320000|2022-05-25 06:15:20|95871.8|95846.8|95866.9|95841.9|95883.2|95846.8|95861.5|95833.2|41
1653459330000|2022-05-25 06:15:30|95866.4|95841.4|95866.7|95841.7|95868.1|95843.1|95864.8|95839.8|35
1653459340000|2022-05-25 06:15:40|95866.4|95841.4|95907.7|95857.7|95908.8|95858.8|95866.3|95841.3|49
1653459350000|2022-05-25 06:15:50|95908.3|95858.3|95910.3|95860.3|95926.8|95884.4|95898|95855.2|61
1653459360000|2022-05-25 06:16:00|95911.5|95861.5|95886.6|95836.6|95911.5|95861.5|95886.1|95836.1|54
1653459370000|2022-05-25 06:16:10|95888.9|95838.9|95893.1|95843.1|95897.4|95859.6|95883.6|95835.3|58
1653459380000|2022-05-25 06:16:20|95894.3|95844.3|95879.5|95829.5|95904|95854|95872.1|95828.9|44
1653459390000|2022-05-25 06:16:30|95879.7|95829.7|95877.8|95827.8|95891.8|95841.8|95874.6|95824.6|62
1653459400000|2022-05-25 06:16:40|95879.3|95829.3|95894.5|95844.5|95897.1|95857.7|95877|95827|57
1653459410000|2022-05-25 06:16:50|95893.7|95843.7|95893.8|95868.8|95907.5|95870.2|95883.9|95843.7|52
1653459420000|2022-05-25 06:17:00|95892.7|95867.7|95850.1|95800.1|95903.2|95867.7|95833.9|95783.9|64
1653459430000|2022-05-25 06:17:10|95849.1|95799.1|95870.3|95845.3|95870.3|95845.3|95840.3|95798.2|57
1653459440000|2022-05-25 06:17:20|95883.3|95833.3|95860.4|95810.4|95883.3|95839.7|95850.3|95800.3|57
1653459450000|2022-05-25 06:17:30|95859.6|95809.6|95864.1|95814.1|95866.5|95816.5|95859.1|95809.1|48
1653459460000|2022-05-25 06:17:40|95864.8|95814.8|95851.8|95801.8|95864.8|95814.8|95838|95798.9|53
1653459470000|2022-05-25 06:17:50|95851.6|95801.6|95851|95801|95853.8|95803.8|95850.5|95800.5|31
1653459480000|2022-05-25 06:18:00|95852.4|95802.4|95854.6|95804.6|95855.8|95805.8|95842.6|95792.6|63
1653459490000|2022-05-25 06:18:10|95854.8|95804.8|95848.7|95798.7|95854.8|95804.8|95846.7|95796.7|39
1653459500000|2022-05-25 06:18:20|95848.9|95798.9|95849.5|95799.5|95850.1|95800.1|95846.8|95796.8|35
1653459510000|2022-05-25 06:18:30|95849.8|95799.8|95829.3|95779.3|95850|95800|95820.6|95770.6|51
1653459520000|2022-05-25 06:18:40|95829.1|95779.1|95830.3|95780.3|95832.6|95782.6|95828|95778|47
1653459530000|2022-05-25 06:18:50|95830.8|95780.8|95828.6|95778.6|95830.8|95780.8|95828|95778|35
1653459540000|2022-05-25 06:19:00|95828.9|95778.9|95827|95802|95838.4|95803.6|95815|95778.9|50
1653459550000|2022-05-25 06:19:10|95839.2|95789.2|95820.5|95795.5|95839.2|95801|95819.8|95783|31
1653459560000|2022-05-25 06:19:20|95820.2|95795.2|95825.7|95775.7|95834.6|95800.5|95807.2|95770.6|53
1653459570000|2022-05-25 06:19:30|95825.5|95775.5|95826.7|95776.7|95827.9|95777.9|95825.5|95775.5|30
1653459580000|2022-05-25 06:19:40|95826.9|95776.9|95826.8|95776.8|95827.3|95777.3|95825.8|95775.8|27
1653459590000|2022-05-25 06:19:50|95827.1|95777.1|95828.7|95778.7|95828.7|95778.7|95825.7|95775.7|23
1653459600000|2022-05-25 06:20:00|95832.8|95782.8|95853.9|95803.9|95856.8|95816.8|95819.6|95779.1|63
1653459610000|2022-05-25 06:20:10|95853.8|95803.8|95858.2|95833.2|95867.5|95833.8|95848.8|95798.8|46
1653459620000|2022-05-25 06:20:20|95858.8|95833.8|95860.7|95810.7|95876.7|95836.7|95857.1|95807.1|59
1653459630000|2022-05-25 06:20:30|95857.7|95807.7|95856.3|95806.3|95861.3|95811.3|95855.8|95805.8|52
1653459640000|2022-05-25 06:20:40|95856.4|95806.4|95847.8|95822.8|95861|95823.8|95843.5|95806.1|42
1653459650000|2022-05-25 06:20:50|95861|95811|95861.7|95811.7|95861.9|95811.9|95859.6|95809.6|25
1653459660000|2022-05-25 06:21:00|95862.4|95812.4|95861.1|95811.1|95862.8|95812.8|95861.1|95811.1|29
1653459670000|2022-05-25 06:21:10|95861|95811|95874.1|95824.1|95874.1|95835.5|95849.9|95811|31
1653459680000|2022-05-25 06:21:20|95873.5|95823.5|95859.5|95834.5|95874.1|95836.6|95858.2|95820.5|33
1653459690000|2022-05-25 06:21:30|95859.4|95834.4|95876.1|95826.1|95876.3|95839.9|95858.3|95825.8|40
1653459700000|2022-05-25 06:21:40|95876.6|95826.6|95903.9|95853.9|95908.3|95873|95868.5|95826.6|61
1653459710000|2022-05-25 06:21:50|95904|95854|95913.5|95863.5|95915.9|95877|95889.1|95850.5|60
1653459720000|2022-05-25 06:22:00|95914.3|95864.3|95887.1|95862.1|95914.3|95878.2|95887.1|95851.8|57
1653459730000|2022-05-25 06:22:10|95887.3|95862.3|95904.4|95879.4|95916.3|95879.4|95884.8|95848.8|42
1653459740000|2022-05-25 06:22:20|95901.7|95876.7|95914.7|95864.7|95915.9|95876.7|95901.7|95863.4|33
1653459750000|2022-05-25 06:22:30|95915.2|95865.2|95897.5|95872.5|95915.8|95877.2|95895.6|95859.9|36
1653459760000|2022-05-25 06:22:40|95897.8|95872.8|95893|95868|95905.7|95873.3|95893|95855.6|48
1653459770000|2022-05-25 06:22:50|95892.9|95867.9|95912.2|95887.2|95921.4|95888.8|95892.2|95853.5|57
1653459780000|2022-05-25 06:23:00|95912.1|95887.1|95954.8|95904.8|95958.7|95909.1|95911.2|95875.8|65
1653459790000|2022-05-25 06:23:10|95953.3|95903.3|95949.3|95899.3|95954.6|95914.8|95935.6|95897.6|52
1653459800000|2022-05-25 06:23:20|95949.6|95899.6|95921.6|95871.6|95949.9|95911.1|95921.3|95871.3|65
1653459810000|2022-05-25 06:23:30|95921.5|95871.5|95932.9|95882.9|95933|95893.3|95915.5|95869.1|57
1653459820000|2022-05-25 06:23:40|95932.5|95882.5|95930.7|95880.7|95934.7|95894.9|95919|95880.7|51
1653459830000|2022-05-25 06:23:50|95929.2|95879.2|95924.2|95874.2|95932.4|95882.4|95924.2|95874.2|40
1653459840000|2022-05-25 06:24:00|95925.1|95875.1|95919.4|95869.4|95926|95883.6|95907|95868.4|49
1653459850000|2022-05-25 06:24:10|95919.3|95869.3|95915.9|95865.9|95919.3|95878.8|95899.8|95864.1|53
1653459860000|2022-05-25 06:24:20|95917.2|95867.2|95914.6|95864.6|95918.3|95868.3|95913.2|95863.2|40
1653459870000|2022-05-25 06:24:30|95915|95865|95911.4|95861.4|95915|95876.4|95896.7|95858.3|32
1653459880000|2022-05-25 06:24:40|95911.1|95861.1|95910.9|95860.9|95912.1|95862.1|95910.2|95860.2|31
1653459890000|2022-05-25 06:24:50|95910.8|95860.8|95910.5|95860.5|95911.9|95873.8|95897.6|95859.4|29
1653459900000|2022-05-25 06:25:00|95910.4|95860.4|95891.5|95866.5|95910.4|95871.6|95891.1|95856.1|53
1653459910000|2022-05-25 06:25:10|95891.9|95866.9|95893.2|95868.2|95894|95869|95890.8|95865.8|36
1653459920000|2022-05-25 06:25:20|95893.1|95868.1|95894.3|95869.3|95894.6|95869.6|95891.8|95866.8|31
1653459930000|2022-05-25 06:25:30|95894.5|95869.5|95899.5|95874.5|95899.5|95874.5|95891.8|95866.8|62
1653459940000|2022-05-25 06:25:40|95898.7|95873.7|95887.5|95862.5|95912.4|95875.8|95887.5|95862|46
1653459950000|2022-05-25 06:25:50|95888.9|95863.9|95889.5|95864.5|95905.1|95868.1|95887.9|95855.1|53
1653459960000|2022-05-25 06:26:00|95889.9|95864.9|95890.4|95865.4|95893|95868|95885.7|95860.7|50
1653459970000|2022-05-25 06:26:10|95890.5|95865.5|95890.7|95865.7|95892.7|95867.7|95889.2|95864.2|50
1653459980000|2022-05-25 06:26:20|95890.8|95865.8|95917.7|95867.7|95919.3|95879.1|95890.1|95865.1|50
1653459990000|2022-05-25 06:26:30|95916.7|95866.7|95933.4|95908.4|95944.1|95908.6|95899.9|95865.4|56
1653460000000|2022-05-25 06:26:40|95933|95908|95944.8|95894.8|95961.1|95919.5|95931.6|95892.4|54
1653460010000|2022-05-25 06:26:50|95943.5|95893.5|95947.8|95897.8|95948.4|95898.4|95943.4|95893.4|35
1653460020000|2022-05-25 06:27:00|95947.7|95897.7|95942.6|95892.6|95963.2|95913.2|95933.4|95892.2|69
1653460030000|2022-05-25 06:27:10|95943.9|95893.9|95952.3|95902.3|95952.3|95902.3|95940.5|95890.5|54
1653460040000|2022-05-25 06:27:20|95952.7|95902.7|95964.8|95914.8|95965.1|95915.1|95951.7|95901.7|55
1653460050000|2022-05-25 06:27:30|95963.7|95913.7|95964.1|95914.1|95966|95926.6|95949.8|95910.1|42
1653460060000|2022-05-25 06:27:40|95963.5|95913.5|95964.9|95914.9|95968.2|95918.2|95962.4|95912.4|44
1653460070000|2022-05-25 06:27:50|95964.4|95914.4|95981.2|95931.2|95988.7|95938.7|95960.7|95910.7|57
1653460080000|2022-05-25 06:28:00|95980.9|95930.9|95986.5|95936.5|95990.2|95940.2|95978.5|95928.5|46
1653460090000|2022-05-25 06:28:10|95986.6|95936.6|95981.7|95931.7|95994.1|95944.1|95981.6|95931.6|50
1653460100000|2022-05-25 06:28:20|95982|95932|95986|95936|95988|95938|95977.3|95927.3|47
1653460110000|2022-05-25 06:28:30|95986.9|95936.9|95983.3|95933.3|95988|95948.7|95971.2|95932.6|45
1653460120000|2022-05-25 06:28:40|95983.1|95933.1|95981.9|95931.9|95983.1|95933.1|95979.9|95929.9|36
1653460130000|2022-05-25 06:28:50|95981.7|95931.7|95982.3|95932.3|95984.2|95934.2|95981.2|95931.2|30
1653460140000|2022-05-25 06:29:00|95982.1|95932.1|95928.8|95903.8|95982.1|95941.2|95928.8|95903.8|44
1653460150000|2022-05-25 06:29:10|95940.6|95890.6|95969.3|95919.3|95969.7|95928.9|95928.9|95890.6|57
1653460160000|2022-05-25 06:29:20|95958.1|95933.1|95972.4|95922.4|95974.8|95933.1|95957.7|95919.3|48
1653460170000|2022-05-25 06:29:30|95972.8|95922.8|95963.1|95938.1|95975.1|95939.6|95962|95922.8|36
1653460180000|2022-05-25 06:29:40|95962.8|95937.8|95950.6|95925.6|95966.3|95939|95949.1|95913.8|43
1653460190000|2022-05-25 06:29:50|95950.9|95925.9|95933.3|95908.3|95956.8|95927.3|95933.3|95901.4|42
1653460200000|2022-05-25 06:30:00|95931.4|95906.4|95920.8|95870.8|95942.5|95906.4|95908.3|95868.4|66
1653460210000|2022-05-25 06:30:10|95920.6|95870.6|95901.6|95876.6|95920.6|95880.7|95900.6|95866.4|47
1653460220000|2022-05-25 06:30:20|95906.7|95881.7|95916.5|95866.5|95918.6|95883.5|95899.9|95864.1|59
1653460230000|2022-05-25 06:30:30|95904.2|95879.2|95929.1|95879.1|95929.1|95892.7|95904.2|95870.4|61
1653460240000|2022-05-25 06:30:40|95929.5|95879.5|95921.8|95896.8|95933.5|95897|95917.7|95878.8|42
1653460250000|2022-05-25 06:30:50|95921.6|95896.6|95941.2|95916.2|95948.9|95916.2|95921.6|95896.6|39
1653460260000|2022-05-25 06:31:00|95941.3|95916.3|95936.4|95911.4|95941.4|95916.4|95936.1|95911.1|34
1653460270000|2022-05-25 06:31:10|95937.2|95912.2|95938.2|95913.2|95940.8|95915.8|95935.2|95910.2|34
1653460280000|2022-05-25 06:31:20|95937.8|95912.8|95936.1|95911.1|95938.5|95913.5|95934.1|95909.1|27
1653460290000|2022-05-25 06:31:30|95935.1|95910.1|95943.2|95918.2|95953.7|95919.2|95933.8|95903.3|42
1653460300000|2022-05-25 06:31:40|95942.5|95917.5|95942.4|95917.4|95943.1|95918.1|95941.9|95916.9|28
1653460310000|2022-05-25 06:31:50|95941.7|95916.7|95944.1|95919.1|95944.2|95919.2|95941.7|95916.7|26
1653460320000|2022-05-25 06:32:00|95944.2|95919.2|95941.4|95916.4|95944.2|95919.2|95941.4|95916.4|24
1653460330000|2022-05-25 06:32:10|95942.2|95917.2|95945.2|95920.2|95947.9|95922.9|95942.2|95917.2|27
1653460340000|2022-05-25 06:32:20|95942.1|95917.1|95941.2|95916.2|95942.1|95917.1|95933.6|95908.6|37
1653460350000|2022-05-25 06:32:30|95941.1|95916.1|95941.6|95916.6|95943.2|95918.2|95941|95916|29
1653460360000|2022-05-25 06:32:40|95940.7|95915.7|95932.9|95907.9|95941.4|95916.4|95930.6|95905.6|50
1653460370000|2022-05-25 06:32:50|95932.3|95907.3|95930.7|95905.7|95946.5|95913.8|95929.2|95896.4|55
1653460380000|2022-05-25 06:33:00|95930.2|95905.2|95931.9|95906.9|95933.6|95908.6|95927.6|95902.6|56
1653460390000|2022-05-25 06:33:10|95932|95907|95949.8|95924.8|95956.3|95925.8|95932|95906.3|45
1653460400000|2022-05-25 06:33:20|95949.7|95924.7|95938.7|95913.7|95955.3|95924.7|95936.8|95905.3|51
1653460410000|2022-05-25 06:33:30|95938.9|95913.9|95942.8|95917.8|95946.1|95921.1|95938|95913|46
1653460420000|2022-05-25 06:33:40|95941.9|95916.9|95938.2|95913.2|95944.6|95919.6|95938.2|95913.2|30
1653460430000|2022-05-25 06:33:50|95938|95913|95931.5|95906.5|95942.4|95914.1|95928.9|95892.4|55
1653460440000|2022-05-25 06:34:00|95931.9|95906.9|95928.6|95903.6|95940.6|95908.8|95926.2|95890.6|64
1653460450000|2022-05-25 06:34:10|95928.4|95903.4|95928.3|95903.3|95938.9|95913.9|95927.4|95902.4|60
1653460460000|2022-05-25 06:34:20|95929.1|95904.1|95930|95905|95937.9|95907|95924.4|95887.9|62
1653460470000|2022-05-25 06:34:30|95930.4|95905.4|95926.8|95901.8|95936.3|95908.9|95920.4|95886.3|59
1653460480000|2022-05-25 06:34:40|95927.7|95902.7|95928.8|95903.8|95939.8|95904.9|95919.7|95888.3|50
1653460490000|2022-05-25 06:34:50|95929.2|95904.2|95890.3|95865.3|95929.2|95904.2|95884.7|95849.9|72
1653460500000|2022-05-25 06:35:00|95890.9|95865.9|95895.6|95870.6|95906.7|95872.3|95890.7|95856|59
1653460510000|2022-05-25 06:35:10|95895.1|95870.1|95903.2|95878.2|95915.4|95880.7|95894.7|95862.5|53
1653460520000|2022-05-25 06:35:20|95903.1|95878.1|95891.2|95866.2|95903.1|95878.1|95886.9|95851.1|53
1653460530000|2022-05-25 06:35:30|95890|95865|95847.5|95822.5|95890|95865|95847.2|95813.7|58
1653460540000|2022-05-25 06:35:40|95848.2|95823.2|95848.1|95823.1|95850.3|95825.3|95847.7|95822.7|34
1653460550000|2022-05-25 06:35:50|95848|95823|95838.4|95813.4|95854.8|95823.1|95838.4|95804.8|44
1653460560000|2022-05-25 06:36:00|95838.7|95813.7|95838.2|95813.2|95839.6|95814.6|95834.2|95809.2|42
1653460570000|2022-05-25 06:36:10|95838.4|95813.4|95835.3|95810.3|95852.5|95815.3|95835.3|95801.6|30
1653460580000|2022-05-25 06:36:20|95834.9|95809.9|95823.3|95798.3|95834.9|95809.9|95822.1|95797.1|35
1653460590000|2022-05-25 06:36:30|95823.4|95798.4|95823.2|95798.2|95825.6|95800.6|95822.9|95797.9|38
1653460600000|2022-05-25 06:36:40|95823.1|95798.1|95833.8|95783.8|95834.3|95798.9|95820.3|95783.8|40
1653460610000|2022-05-25 06:36:50|95834.7|95784.7|95822.8|95797.8|95834.7|95798.7|95820.9|95784.7|29
1653460620000|2022-05-25 06:37:00|95822.4|95797.4|95824.2|95799.2|95825.3|95800.3|95818.1|95793.1|43
1653460630000|2022-05-25 06:37:10|95823.9|95798.9|95819.6|95794.6|95826|95801|95819.1|95794.1|46
1653460640000|2022-05-25 06:37:20|95821.2|95796.2|95812.7|95787.7|95821.2|95796.2|95810.7|95785.7|50
1653460650000|2022-05-25 06:37:30|95812.9|95787.9|95808.2|95783.2|95813.1|95788.1|95801.2|95776.2|33
1653460660000|2022-05-25 06:37:40|95808.5|95783.5|95792.2|95767.2|95808.5|95783.5|95792.2|95767.2|40
1653460670000|2022-05-25 06:37:50|95791.5|95766.5|95795|95770|95806.5|95770.8|95790|95756.1|36
1653460680000|2022-05-25 06:38:00|95794.9|95769.9|95788|95763|95796|95771|95787|95762|54
1653460690000|2022-05-25 06:38:10|95784.2|95759.2|95779.6|95754.6|95784.2|95759.2|95778.5|95753.5|50
1653460700000|2022-05-25 06:38:20|95779.5|95754.5|95771.5|95721.5|95783.5|95755.2|95754.6|95714.5|56
1653460710000|2022-05-25 06:38:30|95769.7|95719.7|95737.9|95712.9|95776.5|95730.4|95734.3|95707.8|65
1653460720000|2022-05-25 06:38:40|95739.1|95714.1|95727|95702|95739.1|95714.1|95724.9|95699.9|47
1653460730000|2022-05-25 06:38:50|95726.8|95701.8|95733.3|95708.3|95740|95715|95715.3|95690.3|62
1653460740000|2022-05-25 06:39:00|95732.9|95707.9|95750|95725|95766.1|95729.7|95732.9|95703.5|65
1653460750000|2022-05-25 06:39:10|95749.4|95724.4|95746|95721|95750.9|95725.9|95744.4|95719.4|46
1653460760000|2022-05-25 06:39:20|95745.8|95720.8|95728.7|95703.7|95747.9|95722.9|95728.2|95703.2|64
1653460770000|2022-05-25 06:39:30|95729.6|95704.6|95733.3|95708.3|95734.3|95709.3|95728.5|95703.5|39
1653460780000|2022-05-25 06:39:40|95733.5|95708.5|95743.6|95718.6|95744|95719|95732.7|95707.7|53
1653460790000|2022-05-25 06:39:50|95743.1|95718.1|95741.2|95716.2|95747.5|95722.5|95741.2|95716.2|38
1653460800000|2022-05-25 06:40:00|95743.5|95718.5|95749.4|95724.4|95755.1|95730.1|95742.8|95717.8|67
1653460810000|2022-05-25 06:40:10|95749.7|95724.7|95751.9|95726.9|95753.4|95728.4|95748.9|95723.9|40
1653460820000|2022-05-25 06:40:20|95751.4|95726.4|95752|95727|95752.4|95727.4|95751.3|95726.3|20
1653460830000|2022-05-25 06:40:30|95752.2|95727.2|95756.6|95731.6|95757.6|95732.6|95752|95727|39
1653460840000|2022-05-25 06:40:40|95756.4|95731.4|95753.2|95728.2|95756.4|95731.4|95751.9|95726.9|48
1653460850000|2022-05-25 06:40:50|95753.1|95728.1|95751.6|95726.6|95753.9|95728.9|95751.5|95726.5|29
1653460860000|2022-05-25 06:41:00|95753|95728|95752.7|95727.7|95755.1|95730.1|95751.6|95726.6|27
1653460870000|2022-05-25 06:41:10|95752.3|95727.3|95751.6|95726.6|95752.3|95727.3|95750.6|95725.6|17
1653460880000|2022-05-25 06:41:20|95752.6|95727.6|95755.1|95730.1|95756.4|95731.4|95746.2|95721.2|49
1653460890000|2022-05-25 06:41:30|95755.4|95730.4|95753|95728|95756.4|95731.4|95752|95727|28
1653460900000|2022-05-25 06:41:40|95752.6|95727.6|95748.3|95723.3|95754|95729|95746.9|95721.9|31
1653460910000|2022-05-25 06:41:50|95748.4|95723.4|95777.8|95752.8|95779.5|95754.5|95747.9|95722.9|55
1653460920000|2022-05-25 06:42:00|95778|95753|95773.6|95748.6|95779.2|95754.2|95772.1|95747.1|49
1653460930000|2022-05-25 06:42:10|95773.5|95748.5|95764.5|95739.5|95773.6|95748.6|95762.8|95737.8|49
1653460940000|2022-05-25 06:42:20|95764.6|95739.6|95793.9|95768.9|95795.3|95770.3|95763.1|95738.1|61
1653460950000|2022-05-25 06:42:30|95794.4|95769.4|95806.6|95781.6|95808.7|95783.7|95794.3|95769.3|55
1653460960000|2022-05-25 06:42:40|95806.8|95781.8|95862.6|95837.6|95867.6|95837.6|95806.8|95781.8|62
1653460970000|2022-05-25 06:42:50|95862.3|95837.3|95863.1|95838.1|95878.9|95846|95853.3|95816.6|64
1653460980000|2022-05-25 06:43:00|95860.9|95835.9|95860.9|95810.9|95866.9|95841.9|95847.8|95810.3|46
1653460990000|2022-05-25 06:43:10|95860.3|95810.3|95850.3|95825.3|95860.3|95828.1|95846.2|95809.1|55
1653461000000|2022-05-25 06:43:20|95850.1|95825.1|95853.7|95828.7|95854.3|95829.3|95850|95825|43
1653461010000|2022-05-25 06:43:30|95853.5|95828.5|95855.8|95830.8|95857|95832|95853.5|95828.5|49
1653461020000|2022-05-25 06:43:40|95855.7|95830.7|95865.8|95840.8|95867.5|95842.5|95854.2|95829.2|39
1653461030000|2022-05-25 06:43:50|95865.6|95840.6|95852.8|95827.8|95866.4|95841.4|95849.4|95824.4|40
1653461040000|2022-05-25 06:44:00|95852.4|95827.4|95853.2|95828.2|95854|95829|95849.2|95824.2|43
1653461050000|2022-05-25 06:44:10|95852.3|95827.3|95863.7|95838.7|95863.8|95838.8|95851.9|95826.9|47
1653461060000|2022-05-25 06:44:20|95863.8|95838.8|95858.2|95833.2|95879.4|95854.4|95854.5|95829.5|62
1653461070000|2022-05-25 06:44:30|95858.1|95833.1|95863.2|95838.2|95867.5|95842.5|95853.9|95828.9|53
1653461080000|2022-05-25 06:44:40|95860.8|95835.8|95856.4|95831.4|95862.6|95837.6|95853.6|95828.6|41
1653461090000|2022-05-25 06:44:50|95860.1|95835.1|95860.3|95835.3|95860.7|95835.7|95855.3|95830.3|52
1653461100000|2022-05-25 06:45:00|95860.6|95835.6|95862.3|95837.3|95869.4|95844.4|95860.6|95835.6|47
1653461110000|2022-05-25 06:45:10|95862.4|95837.4|95858.4|95833.4|95862.4|95837.4|95856.7|95831.7|44
1653461120000|2022-05-25 06:45:20|95858.5|95833.5|95852.4|95827.4|95859.3|95834.3|95851.6|95826.6|45
1653461130000|2022-05-25 06:45:30|95851.4|95826.4|95854.6|95829.6|95856.1|95831.1|95850.3|95825.3|50
1653461140000|2022-05-25 06:45:40|95854.5|95829.5|95840.2|95815.2|95854.5|95829.5|95837.6|95796.8|52
1653461150000|2022-05-25 06:45:50|95840.1|95815.1|95840.9|95815.9|95841.4|95816.4|95837.3|95812.3|47
1653461160000|2022-05-25 06:46:00|95840.8|95815.8|95848.1|95823.1|95848.1|95823.1|95838.9|95813.9|60
1653461170000|2022-05-25 06:46:10|95848.2|95823.2|95857.3|95832.3|95869.5|95834.9|95847.3|95819.5|44
1653461180000|2022-05-25 06:46:20|95857.7|95832.7|95902.5|95877.5|95931.1|95881.1|95857.4|95832.4|60
1653461190000|2022-05-25 06:46:30|95902.9|95877.9|95898.7|95873.7|95902.9|95877.9|95892.7|95867.7|50
1653461200000|2022-05-25 06:46:40|95898.4|95873.4|95888.2|95863.2|95898.4|95873.4|95884.1|95846.1|54
1653461210000|2022-05-25 06:46:50|95888|95863|95888.2|95863.2|95890.2|95865.2|95886.5|95861.5|45
1653461220000|2022-05-25 06:47:00|95888.4|95863.4|95897.5|95847.5|95900.9|95869.3|95884.7|95845.6|68
1653461230000|2022-05-25 06:47:10|95884.3|95859.3|95879.3|95854.3|95886.6|95861.6|95878.1|95853.1|64
1653461240000|2022-05-25 06:47:20|95880.3|95855.3|95887|95862|95890.4|95865.4|95876.4|95851.4|59
1653461250000|2022-05-25 06:47:30|95885|95860|95885.9|95860.9|95887.8|95862.8|95883.4|95858.4|54
1653461260000|2022-05-25 06:47:40|95885.2|95860.2|95889.3|95864.3|95889.3|95864.3|95882.1|95857.1|58
1653461270000|2022-05-25 06:47:50|95889.6|95864.6|95889.8|95864.8|95893.5|95868.5|95886.8|95861.8|57
1653461280000|2022-05-25 06:48:00|95888.9|95863.9|95893.7|95868.7|95901.8|95873.3|95887.8|95851.2|52
1653461290000|2022-05-25 06:48:10|95892|95867|95886.2|95836.2|95893.6|95868.6|95872.5|95834.5|58
1653461300000|2022-05-25 06:48:20|95873.2|95848.2|95869.5|95844.5|95873.2|95848.2|95867.5|95842.5|59
1653461310000|2022-05-25 06:48:30|95878.3|95828.3|95872.2|95847.2|95883.5|95849.2|95868|95828.3|58
1653461320000|2022-05-25 06:48:40|95871.7|95846.7|95872.3|95847.3|95876.7|95851.7|95869.3|95844.3|63
1653461330000|2022-05-25 06:48:50|95873.5|95848.5|95867.3|95842.3|95873.8|95848.8|95867.2|95842.2|50
1653461340000|2022-05-25 06:49:00|95866.4|95841.4|95863.7|95838.7|95866.8|95841.8|95862.5|95837.5|43
1653461350000|2022-05-25 06:49:10|95863.6|95838.6|95853|95828|95867.7|95840.3|95850.8|95817.7|64
1653461360000|2022-05-25 06:49:20|95853.2|95828.2|95828.1|95803.1|95862.1|95828.2|95824.7|95784.3|62
1653461370000|2022-05-25 06:49:30|95828.6|95803.6|95822.7|95797.7|95828.6|95803.6|95819.6|95794.6|53
1653461380000|2022-05-25 06:49:40|95822.1|95797.1|95822.7|95772.7|95824.3|95798.6|95814.2|95772.7|48
1653461390000|2022-05-25 06:49:50|95823.8|95773.8|95804|95779|95826|95789.3|95804|95771.6|57
1653461400000|2022-05-25 06:50:00|95820.7|95770.7|95743.7|95718.7|95820.7|95783.2|95742.5|95717.5|73
1653461410000|2022-05-25 06:50:10|95744.2|95719.2|95742|95717|95755.3|95719.2|95736.4|95705.3|60
1653461420000|2022-05-25 06:50:20|95742.8|95717.8|95738.8|95713.8|95756.4|95731.4|95735.8|95710.8|57
1653461430000|2022-05-25 06:50:30|95739.8|95714.8|95723.9|95698.9|95750.6|95715.3|95723.9|95698.9|50
1653461440000|2022-05-25 06:50:40|95723.4|95698.4|95721.7|95696.7|95737.3|95700.6|95719.6|95685.8|58
1653461450000|2022-05-25 06:50:50|95721.6|95696.6|95720.3|95695.3|95731|95697.4|95713.4|95681|57
1653461460000|2022-05-25 06:51:00|95720.8|95695.8|95737.9|95712.9|95747.7|95714.5|95720.8|95695.8|56
1653461470000|2022-05-25 06:51:10|95738.2|95713.2|95752.1|95727.1|95755.8|95730.8|95738.2|95713.2|56
1653461480000|2022-05-25 06:51:20|95751.3|95726.3|95751.3|95726.3|95753.7|95728.7|95749.1|95724.1|54
1653461490000|2022-05-25 06:51:30|95750.7|95725.7|95755.8|95730.8|95756.8|95731.8|95749.9|95724.9|50
1653461500000|2022-05-25 06:51:40|95755.2|95730.2|95755.7|95730.7|95756.9|95731.9|95754.6|95729.6|41
1653461510000|2022-05-25 06:51:50|95755.6|95730.6|95759|95734|95759.5|95734.5|95755.5|95730.5|43
1653461520000|2022-05-25 06:52:00|95758.6|95733.6|95742.9|95717.9|95758.7|95733.7|95742.2|95717.2|62
1653461530000|2022-05-25 06:52:10|95744.1|95719.1|95732.8|95707.8|95747.4|95722.4|95731.5|95706.5|58
1653461540000|2022-05-25 06:52:20|95732.6|95707.6|95719.2|95694.2|95732.7|95707.7|95718.2|95693.2|52
1653461550000|2022-05-25 06:52:30|95719.5|95694.5|95719.8|95694.8|95726.8|95701.8|95717.9|95692.9|58
1653461560000|2022-05-25 06:52:40|95720.3|95695.3|95744.1|95719.1|95745.9|95720.9|95719.6|95694.6|66
1653461570000|2022-05-25 06:52:50|95741.2|95716.2|95731.9|95706.9|95743.4|95718.4|95731.9|95706.9|52
1653461580000|2022-05-25 06:53:00|95732|95707|95737.8|95712.8|95744|95719|95731.6|95706.6|44
1653461590000|2022-05-25 06:53:10|95739.3|95714.3|95742.1|95717.1|95752.9|95718.9|95737.8|95702.1|41
1653461600000|2022-05-25 06:53:20|95744.2|95719.2|95740.2|95715.2|95745.1|95720.1|95735.7|95710.7|48
1653461610000|2022-05-25 06:53:30|95739.7|95714.7|95745.3|95720.3|95745.3|95720.3|95739.6|95714.6|35
1653461620000|2022-05-25 06:53:40|95745.4|95720.4|95740.8|95715.8|95746.3|95721.3|95740.8|95715.8|40
1653461630000|2022-05-25 06:53:50|95740.9|95715.9|95722.3|95697.3|95740.9|95715.9|95722.3|95697.3|58
1653461640000|2022-05-25 06:54:00|95722.8|95697.8|95733.8|95708.8|95733.8|95708.8|95718.2|95693.2|54
1653461650000|2022-05-25 06:54:10|95733.2|95708.2|95726.6|95701.6|95734.4|95709.4|95724.8|95699.8|50
1653461660000|2022-05-25 06:54:20|95726.5|95701.5|95724.9|95699.9|95729.7|95704.7|95724.9|95699.9|44
1653461670000|2022-05-25 06:54:30|95724.8|95699.8|95713.5|95688.5|95725.7|95700.7|95713.1|95688.1|55
1653461680000|2022-05-25 06:54:40|95713.1|95688.1|95720.3|95695.3|95720.8|95695.8|95702.9|95677.9|66
1653461690000|2022-05-25 06:54:50|95720.5|95695.5|95719.1|95694.1|95723.3|95698.3|95716.8|95691.8|54
1653461700000|2022-05-25 06:55:00|95719|95694|95716.9|95691.9|95719|95694|95715.3|95690.3|42
1653461710000|2022-05-25 06:55:10|95717.2|95692.2|95718.2|95693.2|95718.2|95693.2|95715.9|95690.9|44
1653461720000|2022-05-25 06:55:20|95718.3|95693.3|95717.7|95692.7|95720.1|95695.1|95716.9|95691.9|40
1653461730000|2022-05-25 06:55:30|95721.4|95696.4|95732.7|95707.7|95745.2|95707.8|95721.4|95690.9|51
1653461740000|2022-05-25 06:55:40|95732.8|95707.8|95741.4|95716.4|95746|95721|95732.8|95707.8|47
1653461750000|2022-05-25 06:55:50|95742|95717|95745.6|95720.6|95746.1|95721.1|95742|95717|36
1653461760000|2022-05-25 06:56:00|95745.3|95720.3|95726|95701|95745.3|95720.3|95726|95701|52
1653461770000|2022-05-25 06:56:10|95726.8|95701.8|95728.8|95703.8|95731|95706|95724.3|95699.3|49
1653461780000|2022-05-25 06:56:20|95728.6|95703.6|95728.4|95703.4|95728.6|95703.6|95723.1|95698.1|46
1653461790000|2022-05-25 06:56:30|95728.6|95703.6|95733.1|95708.1|95735.9|95710.9|95726.3|95701.3|50
1653461800000|2022-05-25 06:56:40|95731.8|95706.8|95729|95704|95733|95708|95728.8|95703.8|39
1653461810000|2022-05-25 06:56:50|95729.3|95704.3|95727.3|95702.3|95731.4|95706.4|95725|95700|55
1653461820000|2022-05-25 06:57:00|95728.7|95703.7|95732.4|95707.4|95735.2|95710.2|95728.1|95703.1|48
1653461830000|2022-05-25 06:57:10|95732.6|95707.6|95738.3|95713.3|95740.2|95715.2|95731.8|95706.8|46
1653461840000|2022-05-25 06:57:20|95738.5|95713.5|95736.5|95711.5|95743|95718|95735.7|95710.7|46
1653461850000|2022-05-25 06:57:30|95737|95712|95763.9|95738.9|95765.9|95740.9|95734.3|95709.3|66
1653461860000|2022-05-25 06:57:40|95763.8|95738.8|95773.4|95748.4|95774.7|95749.7|95762.1|95737.1|57
1653461870000|2022-05-25 06:57:50|95773|95748|95760.2|95735.2|95774.5|95749.5|95757.3|95732.3|53
1653461880000|2022-05-25 06:58:00|95759.6|95734.6|95782.2|95757.2|95785|95760|95759|95734|60
1653461890000|2022-05-25 06:58:10|95781.8|95756.8|95766.9|95741.9|95789.2|95764.2|95765.2|95740.2|64
1653461900000|2022-05-25 06:58:20|95768.8|95743.8|95774.2|95749.2|95775.2|95750.2|95767.9|95742.9|58
1653461910000|2022-05-25 06:58:30|95773.3|95748.3|95792.7|95767.7|95792.7|95767.7|95772.7|95747.7|63
1653461920000|2022-05-25 06:58:40|95793.2|95768.2|95819.9|95794.9|95819.9|95794.9|95793.2|95768.2|61
1653461930000|2022-05-25 06:58:50|95817.1|95792.1|95807.7|95782.7|95826.7|95801.7|95807.7|95782.7|63
1653461940000|2022-05-25 06:59:00|95808.1|95783.1|95786.1|95761.1|95809|95784|95784.7|95759.7|58
1653461950000|2022-05-25 06:59:10|95786.9|95761.9|95806.6|95781.6|95809.9|95784.9|95783.3|95758.3|61
1653461960000|2022-05-25 06:59:20|95807.1|95782.1|95822.7|95797.7|95834.7|95809.7|95807.1|95782.1|63
1653461970000|2022-05-25 06:59:30|95831.9|95781.9|95837|95812|95844.3|95819.3|95817.1|95781.9|68
1653461980000|2022-05-25 06:59:40|95841|95816|95855|95830|95867.4|95830.7|95839|95814|62
1653461990000|2022-05-25 06:59:50|95856.6|95831.6|95855.4|95830.4|95859.4|95834.4|95853.7|95828.7|49
1653462000000|2022-05-25 07:00:00|95854.9|95829.9|95810.7|95760.7|95855.8|95830.8|95807.5|95757.5|71
1653462010000|2022-05-25 07:00:10|95799.8|95774.8|95811.8|95761.8|95822.4|95777.1|95799.8|95759.8|74
1653462020000|2022-05-25 07:00:20|95812|95762|95811.8|95786.8|95818.6|95790.7|95792.1|95756|68
1653462030000|2022-05-25 07:00:30|95812.1|95787.1|95816.7|95791.7|95817.6|95792.6|95812.1|95787.1|55
1653462040000|2022-05-25 07:00:40|95816.4|95791.4|95821.3|95796.3|95829.6|95797.8|95815.4|95778.5|51
1653462050000|2022-05-25 07:00:50|95821.6|95796.6|95829.9|95779.9|95829.9|95803.7|95815.7|95779.9|60
1653462060000|2022-05-25 07:01:00|95830.3|95780.3|95826.3|95801.3|95841.7|95808.8|95813|95780.3|71
1653462070000|2022-05-25 07:01:10|95828.2|95803.2|95816.5|95791.5|95835.3|95805|95810.4|95771.5|71
1653462080000|2022-05-25 07:01:20|95816.4|95791.4|95810.5|95785.5|95816.7|95791.7|95801.5|95776.5|67
1653462090000|2022-05-25 07:01:30|95809.8|95784.8|95821.1|95796.1|95826.5|95801.5|95809.4|95784.4|64
1653462100000|2022-05-25 07:01:40|95821.6|95796.6|95832|95807|95832|95807|95815.4|95790.4|57
1653462110000|2022-05-25 07:01:50|95833|95808|95873.9|95848.9|95874.9|95849.9|95831.8|95806.8|72
1653462120000|2022-05-25 07:02:00|95873.5|95848.5|95900.1|95875.1|95900.5|95875.5|95873.3|95848.3|65
1653462130000|2022-05-25 07:02:10|95899.9|95874.9|95894|95869|95900.6|95875.6|95892.1|95867.1|61
1653462140000|2022-05-25 07:02:20|95895.3|95870.3|95917.3|95892.3|95917.3|95892.3|95890.9|95865.9|60
1653462150000|2022-05-25 07:02:30|95915.6|95890.6|95913.8|95888.8|95925.9|95900.9|95912|95887|73
1653462160000|2022-05-25 07:02:40|95911.7|95886.7|95911.7|95886.7|95916.2|95891.2|95896.5|95871.5|65
1653462170000|2022-05-25 07:02:50|95912.2|95887.2|95909.4|95884.4|95923.1|95898.1|95906.5|95881.5|62
1653462180000|2022-05-25 07:03:00|95909.3|95884.3|95900.1|95875.1|95913.5|95888.5|95898|95873|57
1653462190000|2022-05-25 07:03:10|95900.8|95875.8|95865.5|95840.5|95900.9|95875.9|95865.5|95840.5|76
1653462200000|2022-05-25 07:03:20|95864.8|95839.8|95869.3|95844.3|95876.8|95851.8|95862.7|95837.7|69
1653462210000|2022-05-25 07:03:30|95873.9|95848.9|95889.6|95864.6|95893.1|95868.1|95873.6|95848.6|64
1653462220000|2022-05-25 07:03:40|95889.3|95864.3|95918.4|95893.4|95920.4|95895.4|95886.9|95861.9|66
1653462230000|2022-05-25 07:03:50|95918.6|95893.6|95908.7|95883.7|95929.8|95898.8|95908.7|95877.9|74
1653462240000|2022-05-25 07:04:00|95908.9|95883.9|95906.4|95881.4|95915.2|95890.2|95903|95878|55
1653462250000|2022-05-25 07:04:10|95905.9|95880.9|95886.1|95861.1|95906.6|95881.6|95883.4|95858.4|65
1653462260000|2022-05-25 07:04:20|95885.2|95860.2|95893|95868|95893.1|95868.1|95883.3|95858.3|50
1653462270000|2022-05-25 07:04:30|95892.9|95867.9|95910.3|95885.3|95916.4|95891.4|95892.9|95867.9|60
1653462280000|2022-05-25 07:04:40|95910.2|95885.2|95891.7|95866.7|95912.2|95887.2|95887.5|95862.5|59
1653462290000|2022-05-25 07:04:50|95891.3|95866.3|95874.7|95849.7|95891.7|95866.7|95874.7|95849.7|58
1653462300000|2022-05-25 07:05:00|95875.8|95850.8|95876.3|95851.3|95883|95858|95874.4|95849.4|54
1653462310000|2022-05-25 07:05:10|95878.7|95853.7|95889.2|95864.2|95889.2|95864.2|95878.7|95853.7|48
1653462320000|2022-05-25 07:05:20|95889|95864|95887.7|95862.7|95889.8|95864.8|95885.7|95860.7|46
1653462330000|2022-05-25 07:05:30|95887.8|95862.8|95875.9|95850.9|95888.4|95863.4|95874.9|95849.9|45
1653462340000|2022-05-25 07:05:40|95875.7|95850.7|95881.3|95856.3|95886.3|95861.3|95875.7|95850.7|41
1653462350000|2022-05-25 07:05:50|95881|95856|95885.7|95860.7|95886.4|95861.4|95881|95856|34
1653462360000|2022-05-25 07:06:00|95885.8|95860.8|95892.6|95867.6|95894.1|95869.1|95885.8|95860.8|54
1653462370000|2022-05-25 07:06:10|95894.3|95869.3|95894.5|95869.5|95901.3|95876.3|95888.8|95863.8|57
1653462380000|2022-05-25 07:06:20|95894.4|95869.4|95894.3|95869.3|95896.9|95871.9|95891.4|95866.4|46
1653462390000|2022-05-25 07:06:30|95894|95869|95890|95865|95896.3|95871.3|95887.8|95862.8|36
1653462400000|2022-05-25 07:06:40|95890.5|95865.5|95869.7|95844.7|95891|95866|95863.5|95838.5|49
1653462410000|2022-05-25 07:06:50|95869.6|95844.6|95865.2|95840.2|95876|95849.5|95857.2|95824.2|63
1653462420000|2022-05-25 07:07:00|95864.7|95839.7|95868.1|95843.1|95870.1|95845.1|95864.4|95839.4|66
1653462430000|2022-05-25 07:07:10|95868.6|95843.6|95870.8|95845.8|95875.8|95850.8|95868.6|95843.6|54
1653462440000|2022-05-25 07:07:20|95870.6|95845.6|95878.4|95853.4|95878.5|95853.5|95868.3|95843.3|46
1653462450000|2022-05-25 07:07:30|95877.4|95852.4|95868.2|95843.2|95878.8|95853.8|95867.5|95842.5|50
1653462460000|2022-05-25 07:07:40|95868.5|95843.5|95871|95846|95871.5|95846.5|95864.8|95839.8|38
1653462470000|2022-05-25 07:07:50|95870.8|95845.8|95885.1|95860.1|95889.3|95864.3|95870.8|95845.8|52
1653462480000|2022-05-25 07:08:00|95884.8|95859.8|95864.8|95839.8|95886.8|95861.8|95862.2|95837.2|53
1653462490000|2022-05-25 07:08:10|95864.2|95839.2|95873.7|95848.7|95875.1|95850.1|95863.9|95838.9|58
1653462500000|2022-05-25 07:08:20|95874.2|95849.2|95899.3|95874.3|95899.3|95874.3|95873.2|95848.2|64
1653462510000|2022-05-25 07:08:30|95898.9|95873.9|95887.6|95862.6|95914|95889|95884|95859|71
1653462520000|2022-05-25 07:08:40|95887.9|95862.9|95893.6|95868.6|95899.3|95874.3|95887.8|95862.8|52
1653462530000|2022-05-25 07:08:50|95894.6|95869.6|95896.6|95871.6|95899.2|95874.2|95890.4|95865.4|53
1653462540000|2022-05-25 07:09:00|95895.2|95870.2|95895.9|95870.9|95899.4|95874.4|95887.3|95862.3|58
1653462550000|2022-05-25 07:09:10|95896.6|95871.6|95887.5|95862.5|95896.6|95871.6|95884.9|95859.9|50
1653462560000|2022-05-25 07:09:20|95887.7|95862.7|95899|95874|95920.9|95895.9|95887.7|95862.7|52
1653462570000|2022-05-25 07:09:30|95899.3|95874.3|95884.7|95859.7|95903.5|95878.5|95884.7|95859.7|50
1653462580000|2022-05-25 07:09:40|95883.8|95858.8|95881.8|95856.8|95884|95859|95879.4|95854.4|40
1653462590000|2022-05-25 07:09:50|95881.9|95856.9|95887.2|95862.2|95911.5|95879.5|95870.4|95845.4|68
1653462600000|2022-05-25 07:10:00|95887.6|95862.6|95915.1|95890.1|95923|95890.3|95887.2|95862.2|57
1653462610000|2022-05-25 07:10:10|95915.2|95890.2|95909|95884|95919.1|95894.1|95909|95884|49
1653462620000|2022-05-25 07:10:20|95909.4|95884.4|95906|95881|95909.4|95884.4|95904.6|95879.6|35
1653462630000|2022-05-25 07:10:30|95906.2|95881.2|95903.5|95878.5|95906.2|95881.2|95899.1|95874.1|57
1653462640000|2022-05-25 07:10:40|95903.8|95878.8|95907.9|95882.9|95908.3|95883.3|95902.6|95877.6|44
1653462650000|2022-05-25 07:10:50|95905.4|95880.4|95903.7|95878.7|95905.4|95880.4|95902.1|95877.1|43
1653462660000|2022-05-25 07:11:00|95903.4|95878.4|95892.2|95867.2|95903.5|95878.5|95890.9|95865.9|43
1653462670000|2022-05-25 07:11:10|95892.3|95867.3|95902.1|95877.1|95902.1|95877.1|95889.2|95864.2|53
1653462680000|2022-05-25 07:11:20|95900.6|95875.6|95918.9|95893.9|95919.7|95894.7|95899.5|95874.5|55
1653462690000|2022-05-25 07:11:30|95919.6|95894.6|95910.1|95885.1|95921.3|95896.3|95909.6|95884.6|59
1653462700000|2022-05-25 07:11:40|95910|95885|95900|95875|95910|95885|95897|95872|65
1653462710000|2022-05-25 07:11:50|95897.7|95872.7|95898.3|95873.3|95903.1|95878.1|95896.4|95871.4|60
1653462720000|2022-05-25 07:12:00|95899.8|95874.8|95890.8|95865.8|95899.8|95874.8|95890.8|95865.8|57
1653462730000|2022-05-25 07:12:10|95890.5|95865.5|95892.6|95867.6|95893.2|95868.2|95888.9|95863.9|61
1653462740000|2022-05-25 07:12:20|95891.9|95866.9|95890.5|95865.5|95893.5|95868.5|95889.8|95864.8|39
1653462750000|2022-05-25 07:12:30|95890.6|95865.6|95879.8|95854.8|95890.8|95865.8|95871.8|95846.8|36
1653462760000|2022-05-25 07:12:40|95879.2|95854.2|95878.6|95853.6|95879.5|95854.5|95877.4|95852.4|40
1653462770000|2022-05-25 07:12:50|95878.5|95853.5|95887.8|95862.8|95892.5|95867.5|95878.4|95853.4|59
1653462780000|2022-05-25 07:13:00|95887.6|95862.6|95877.3|95852.3|95888|95863|95875.6|95850.6|52
1653462790000|2022-05-25 07:13:10|95876.9|95851.9|95845.6|95820.6|95879.3|95854.3|95845.6|95820.6|63
1653462800000|2022-05-25 07:13:20|95843.6|95818.6|95837.8|95812.8|95845.1|95820.1|95830|95805|61
1653462810000|2022-05-25 07:13:30|95838.9|95813.9|95837.9|95812.9|95841.3|95816.3|95836.1|95811.1|55
1653462820000|2022-05-25 07:13:40|95838.2|95813.2|95816.5|95791.5|95838.5|95813.5|95816.2|95791.2|63
1653462830000|2022-05-25 07:13:50|95817.2|95792.2|95814.4|95789.4|95817.2|95792.2|95810.8|95785.8|51
1653462840000|2022-05-25 07:14:00|95815|95790|95815.3|95790.3|95818.4|95793.4|95813.6|95788.6|49
1653462850000|2022-05-25 07:14:10|95815.2|95790.2|95797.7|95772.7|95815.5|95790.5|95797.7|95772.7|55
1653462860000|2022-05-25 07:14:20|95798.2|95773.2|95818|95793|95825.5|95800.5|95798.2|95773.2|63
1653462870000|2022-05-25 07:14:30|95818.5|95793.5|95836.7|95811.7|95837|95812|95818.5|95793.5|62
1653462880000|2022-05-25 07:14:40|95837|95812|95836.8|95811.8|95839.3|95814.3|95828.9|95803.9|63
1653462890000|2022-05-25 07:14:50|95836.2|95811.2|95838.5|95813.5|95845.1|95820.1|95835.9|95810.9|58
1653462900000|2022-05-25 07:15:00|95839|95814|95832.4|95807.4|95843.1|95818.1|95829.1|95804.1|67
1653462910000|2022-05-25 07:15:10|95831.5|95806.5|95832.4|95807.4|95834.2|95809.2|95830.1|95805.1|52
1653462920000|2022-05-25 07:15:20|95832.8|95807.8|95837.8|95812.8|95842.5|95817.5|95831.3|95806.3|59
1653462930000|2022-05-25 07:15:30|95837.9|95812.9|95865.8|95840.8|95881.2|95856.2|95837.9|95812.9|64
1653462940000|2022-05-25 07:15:40|95866.2|95841.2|95864.4|95839.4|95868.1|95843.1|95863.4|95838.4|56
1653462950000|2022-05-25 07:15:50|95863.6|95838.6|95886.6|95861.6|95909.2|95864.8|95863.4|95838.4|62
1653462960000|2022-05-25 07:16:00|95886.9|95861.9|95891.2|95866.2|95892.3|95867.3|95883.4|95858.4|61
1653462970000|2022-05-25 07:16:10|95891.4|95866.4|95891|95866|95896.8|95871.8|95882.9|95857.9|64
1653462980000|2022-05-25 07:16:20|95890.8|95865.8|95892|95867|95893|95868|95888.9|95863.9|52
1653462990000|2022-05-25 07:16:30|95892.3|95867.3|95897.3|95872.3|95898.2|95873.2|95892.1|95867.1|43
1653463000000|2022-05-25 07:16:40|95896.7|95871.7|95896.8|95871.8|95898.7|95873.7|95896.4|95871.4|47
1653463010000|2022-05-25 07:16:50|95896.1|95871.1|95900.8|95875.8|95902.1|95877.1|95895.2|95870.2|50
1653463020000|2022-05-25 07:17:00|95901.1|95876.1|95906|95881|95911.5|95886.5|95901.1|95876.1|58
1653463030000|2022-05-25 07:17:10|95905.4|95880.4|95934.7|95909.7|95944.2|95915.6|95901.3|95876.3|45
1653463040000|2022-05-25 07:17:20|95935.4|95910.4|95936.8|95911.8|95941.7|95916.7|95932.8|95907.8|43
1653463050000|2022-05-25 07:17:30|95937|95912|95900.9|95875.9|95937.3|95912.3|95896.9|95871.9|64
1653463060000|2022-05-25 07:17:40|95901.8|95876.8|95857.4|95832.4|95901.8|95876.8|95846.9|95821.9|68
1653463070000|2022-05-25 07:17:50|95859.1|95834.1|95855.2|95830.2|95871.4|95835.3|95851.9|95820.5|62
1653463080000|2022-05-25 07:18:00|95853.4|95828.4|95845.6|95820.6|95853.5|95828.5|95840.8|95815.8|69
1653463090000|2022-05-25 07:18:10|95845.8|95820.8|95815.9|95790.9|95846.9|95821.9|95806|95781|69
1653463100000|2022-05-25 07:18:20|95815.6|95790.6|95843.8|95818.8|95844.2|95819.2|95815.6|95790.6|61
1653463110000|2022-05-25 07:18:30|95848|95823|95871.4|95846.4|95871.4|95846.4|95847.6|95811.5|69
1653463120000|2022-05-25 07:18:40|95871.3|95846.3|95861.3|95836.3|95876.7|95846.3|95859.9|95826.7|51
1653463130000|2022-05-25 07:18:50|95862|95837|95856.6|95831.6|95864.4|95839.4|95854.8|95829.8|51
1653463140000|2022-05-25 07:19:00|95857.4|95832.4|95864|95839|95866.2|95841.2|95855.5|95830.5|50
1653463150000|2022-05-25 07:19:10|95864.7|95839.7|95871|95846|95871|95846|95860.5|95835.5|55
1653463160000|2022-05-25 07:19:20|95870.8|95845.8|95866.4|95841.4|95873.2|95848.2|95864.8|95839.8|53
1653463170000|2022-05-25 07:19:30|95866.1|95841.1|95859.4|95834.4|95866.9|95841.9|95859.4|95834.4|39
1653463180000|2022-05-25 07:19:40|95859.3|95834.3|95853.6|95828.6|95859.6|95834.6|95850.6|95825.6|44
1653463190000|2022-05-25 07:19:50|95854.2|95829.2|95854.2|95829.2|95862.2|95837.2|95853.4|95828.4|51
1653463200000|2022-05-25 07:20:00|95854.1|95829.1|95833.7|95808.7|95861|95836|95833.7|95808.7|65
1653463210000|2022-05-25 07:20:10|95830|95805|95844.3|95819.3|95848.4|95823.4|95828.8|95803.8|53
1653463220000|2022-05-25 07:20:20|95841.6|95816.6|95856.6|95831.6|95856.6|95831.6|95841.6|95816.6|56
1653463230000|2022-05-25 07:20:30|95856.2|95831.2|95852.1|95827.1|95856.7|95831.7|95851.1|95826.1|42
1653463240000|2022-05-25 07:20:40|95852.6|95827.6|95847.6|95822.6|95852.7|95827.7|95845.9|95820.9|45
1653463250000|2022-05-25 07:20:50|95848.3|95823.3|95847.9|95822.9|95850.2|95825.2|95845.9|95820.9|41
1653463260000|2022-05-25 07:21:00|95848.1|95823.1|95838.7|95813.7|95848.2|95823.2|95834|95809|53
1653463270000|2022-05-25 07:21:10|95839|95814|95845.2|95820.2|95845.2|95820.2|95838.4|95813.4|47
1653463280000|2022-05-25 07:21:20|95844.9|95819.9|95860.5|95810.5|95860.5|95828.7|95844.9|95810.2|49
1653463290000|2022-05-25 07:21:30|95848.4|95823.4|95844.8|95819.8|95859.8|95824.2|95838.8|95807.2|52
1653463300000|2022-05-25 07:21:40|95844.7|95819.7|95843.2|95818.2|95847.8|95822.8|95836.8|95811.8|53
1653463310000|2022-05-25 07:21:50|95843.5|95818.5|95849.4|95824.4|95850.7|95825.7|95843|95818|43
1653463320000|2022-05-25 07:22:00|95850.1|95825.1|95850.6|95825.6|95855|95830|95850.1|95825.1|50
1653463330000|2022-05-25 07:22:10|95852.1|95827.1|95856.2|95831.2|95861.8|95836.8|95852.1|95827.1|37
1653463340000|2022-05-25 07:22:20|95855.7|95830.7|95858.2|95833.2|95861.3|95836.3|95854.2|95829.2|42
1653463350000|2022-05-25 07:22:30|95859.1|95834.1|95848.9|95823.9|95859.1|95834.1|95848.6|95823.6|41
1653463360000|2022-05-25 07:22:40|95849.5|95824.5|95850.7|95825.7|95851.6|95826.6|95835.5|95810.5|57
1653463370000|2022-05-25 07:22:50|95851.4|95826.4|95855.9|95830.9|95858.6|95833.6|95850.7|95825.7|62
1653463380000|2022-05-25 07:23:00|95855.4|95830.4|95858.4|95833.4|95865.2|95840.2|95852.3|95827.3|61
1653463390000|2022-05-25 07:23:10|95858.3|95833.3|95851.3|95826.3|95858.3|95833.3|95851.2|95826.2|51
1653463400000|2022-05-25 07:23:20|95851|95826|95850.4|95825.4|95851.7|95826.7|95844.3|95819.3|46
1653463410000|2022-05-25 07:23:30|95850.5|95825.5|95845.7|95820.7|95851.7|95826.7|95845.5|95820.5|53
1653463420000|2022-05-25 07:23:40|95844.7|95819.7|95833|95808|95844.7|95819.7|95831.2|95806.2|56
1653463430000|2022-05-25 07:23:50|95833.1|95808.1|95815.7|95790.7|95834|95809|95812.2|95779.7|55
1653463440000|2022-05-25 07:24:00|95816.1|95791.1|95831.9|95806.9|95833.2|95808.2|95816.1|95791.1|46
1653463450000|2022-05-25 07:24:10|95832.5|95807.5|95835.3|95810.3|95835.5|95810.5|95830.7|95805.7|40
1653463460000|2022-05-25 07:24:20|95834.7|95809.7|95825.9|95800.9|95834.9|95809.9|95821.2|95796.2|67
1653463470000|2022-05-25 07:24:30|95826|95801|95759.8|95734.8|95826|95801|95758.1|95733.1|73
1653463480000|2022-05-25 07:24:40|95762.1|95737.1|95781.6|95756.6|95781.6|95756.6|95755.3|95730.3|73
1653463490000|2022-05-25 07:24:50|95781.7|95756.7|95758.5|95733.5|95785.6|95760.6|95758.5|95733.5|60
1653463500000|2022-05-25 07:25:00|95758|95733|95762.7|95737.7|95765.9|95740.9|95758|95733|60
1653463510000|2022-05-25 07:25:10|95763|95738|95759.3|95734.3|95765.7|95740.7|95753|95728|59
1653463520000|2022-05-25 07:25:20|95759.2|95734.2|95731|95706|95761.1|95736.1|95730.9|95705.9|60
1653463530000|2022-05-25 07:25:30|95730.9|95705.9|95730.8|95705.8|95731.9|95706.9|95716.6|95691.6|60
1653463540000|2022-05-25 07:25:40|95730.1|95705.1|95709|95684|95737.6|95712.6|95709|95684|63
1653463550000|2022-05-25 07:25:50|95706|95681|95706|95681|95713.5|95688.5|95698.4|95673.4|65
1653463560000|2022-05-25 07:26:00|95706.7|95681.7|95716|95691|95718.6|95693.6|95706|95681|62
1653463570000|2022-05-25 07:26:10|95715|95690|95714.6|95689.6|95718.9|95693.9|95706.4|95681.4|56
1653463580000|2022-05-25 07:26:20|95713.4|95688.4|95713.9|95688.9|95716.3|95691.3|95708.3|95683.3|53
1653463590000|2022-05-25 07:26:30|95713.8|95688.8|95709.1|95684.1|95717.3|95692.3|95709.1|95684.1|56
1653463600000|2022-05-25 07:26:40|95710.3|95685.3|95738|95713|95740.8|95715.8|95710.3|95685.3|55
1653463610000|2022-05-25 07:26:50|95738.1|95713.1|95735.8|95710.8|95739.3|95714.3|95733.7|95708.7|46
1653463620000|2022-05-25 07:27:00|95736|95711|95736.9|95711.9|95738.7|95713.7|95734.7|95709.7|42
1653463630000|2022-05-25 07:27:10|95736.7|95711.7|95746.5|95721.5|95747.2|95722.2|95729.7|95704.7|58
1653463640000|2022-05-25 07:27:20|95746.7|95721.7|95746.7|95721.7|95762.1|95726|95746.7|95711.9|40
1653463650000|2022-05-25 07:27:30|95746.6|95721.6|95745.8|95720.8|95747.8|95722.8|95744.7|95719.7|43
1653463660000|2022-05-25 07:27:40|95747.1|95722.1|95743.3|95718.3|95747.9|95722.9|95742|95717|46
1653463670000|2022-05-25 07:27:50|95743.8|95718.8|95738.9|95713.9|95744.9|95719.9|95738.7|95713.7|54
1653463680000|2022-05-25 07:28:00|95739.2|95714.2|95739.4|95714.4|95744|95719|95738.2|95713.2|47
1653463690000|2022-05-25 07:28:10|95739.5|95714.5|95721.4|95696.4|95739.5|95714.5|95714.5|95689.5|45
1653463700000|2022-05-25 07:28:20|95722.5|95697.5|95721.1|95696.1|95724.8|95699.8|95718.3|95693.3|47
1653463710000|2022-05-25 07:28:30|95720.9|95695.9|95741.8|95716.8|95742.7|95717.7|95720.9|95695.9|62
1653463720000|2022-05-25 07:28:40|95742.4|95717.4|95748.8|95723.8|95748.8|95723.8|95740|95715|58
1653463730000|2022-05-25 07:28:50|95751.4|95726.4|95760.7|95735.7|95762.7|95737.7|95751.4|95726.4|66
1653463740000|2022-05-25 07:29:00|95759.6|95734.6|95779.3|95754.3|95790.1|95765.1|95759.6|95734.6|67
1653463750000|2022-05-25 07:29:10|95778.8|95753.8|95780|95755|95781.8|95756.8|95778.8|95753.8|35
1653463760000|2022-05-25 07:29:20|95778.8|95753.8|95787.1|95762.1|95793.4|95768.4|95778.8|95753.8|46
1653463770000|2022-05-25 07:29:30|95787.6|95762.6|95810.8|95785.8|95812.5|95787.5|95786.3|95761.3|68
1653463780000|2022-05-25 07:29:40|95811.2|95786.2|95806.8|95781.8|95811.2|95786.2|95806.8|95781.8|42
1653463790000|2022-05-25 07:29:50|95808.5|95783.5|95829|95804|95830.4|95805.4|95807.9|95782.9|63
1653463800000|2022-05-25 07:30:00|95830.1|95805.1|95830.9|95805.9|95834.7|95809.7|95829.6|95804.6|58
1653463810000|2022-05-25 07:30:10|95831.2|95806.2|95826.3|95801.3|95831.2|95806.2|95823.7|95798.7|39
1653463820000|2022-05-25 07:30:20|95826.5|95801.5|95834.1|95809.1|95837.8|95812.8|95826.5|95801.5|47
1653463830000|2022-05-25 07:30:30|95833.7|95808.7|95831.8|95806.8|95833.9|95808.9|95822.8|95797.8|61
1653463840000|2022-05-25 07:30:40|95831.6|95806.6|95841.1|95816.1|95841.1|95816.1|95829.6|95804.6|54
1653463850000|2022-05-25 07:30:50|95841.2|95816.2|95839.7|95814.7|95844.3|95819.3|95839.7|95814.7|54
1653463860000|2022-05-25 07:31:00|95839.6|95814.6|95854.4|95829.4|95862.6|95837.6|95839.6|95814.6|62
1653463870000|2022-05-25 07:31:10|95853.9|95828.9|95851.2|95826.2|95855.5|95830.5|95849.3|95824.3|55
1653463880000|2022-05-25 07:31:20|95850.9|95825.9|95835.3|95810.3|95852|95827|95834.8|95809.8|53
1653463890000|2022-05-25 07:31:30|95834.7|95809.7|95830.4|95805.4|95840.4|95815.4|95829.8|95804.8|56
1653463900000|2022-05-25 07:31:40|95830.6|95805.6|95836.2|95811.2|95837.4|95812.4|95829.9|95804.9|46
1653463910000|2022-05-25 07:31:50|95835.9|95810.9|95842.6|95817.6|95848|95823|95833.4|95808.4|52
1653463920000|2022-05-25 07:32:00|95842.4|95817.4|95843.4|95818.4|95843.8|95818.8|95841.2|95816.2|30
1653463930000|2022-05-25 07:32:10|95842.8|95817.8|95854.5|95829.5|95854.9|95829.9|95842.8|95817.8|44
1653463940000|2022-05-25 07:32:20|95854.7|95829.7|95862.4|95837.4|95862.6|95837.6|95853.6|95828.6|62
1653463950000|2022-05-25 07:32:30|95862.6|95837.6|95868.7|95843.7|95868.7|95843.7|95856.9|95831.9|61
1653463960000|2022-05-25 07:32:40|95869.7|95844.7|95869.3|95844.3|95871.1|95846.1|95865.5|95840.5|53
1653463970000|2022-05-25 07:32:50|95869.2|95844.2|95858.1|95833.1|95871.9|95846.9|95853|95828|54
1653463980000|2022-05-25 07:33:00|95858.5|95833.5|95851.4|95826.4|95858.5|95833.5|95846.5|95821.5|64
1653463990000|2022-05-25 07:33:10|95852|95827|95852.2|95827.2|95855.1|95830.1|95850.8|95825.8|50
1653464000000|2022-05-25 07:33:20|95852.3|95827.3|95828.4|95803.4|95857|95832|95827.7|95802.7|66
1653464010000|2022-05-25 07:33:30|95828.5|95803.5|95839.7|95814.7|95840.4|95815.4|95822.7|95797.7|72
1653464020000|2022-05-25 07:33:40|95840.5|95815.5|95857.5|95832.5|95859.4|95834.4|95833|95808|69
1653464030000|2022-05-25 07:33:50|95856.9|95831.9|95842.8|95817.8|95857.8|95832.8|95840.6|95815.6|58
1653464040000|2022-05-25 07:34:00|95843.6|95818.6|95836.6|95811.6|95848.4|95823.4|95828.3|95803.3|71
1653464050000|2022-05-25 07:34:10|95837|95812|95829.9|95804.9|95837.3|95812.3|95823.8|95798.8|69
1653464060000|2022-05-25 07:34:20|95830.1|95805.1|95842.8|95817.8|95845.4|95820.4|95830.1|95805.1|62
1653464070000|2022-05-25 07:34:30|95844.2|95819.2|95830.8|95805.8|95845|95820|95828.9|95803.9|63
1653464080000|2022-05-25 07:34:40|95830.6|95805.6|95812|95787|95831.9|95806.9|95806|95781|67
1653464090000|2022-05-25 07:34:50|95812.5|95787.5|95802|95777|95815.1|95790.1|95800.4|95775.4|65
1653464100000|2022-05-25 07:35:00|95801.1|95776.1|95795.7|95770.7|95804.1|95779.1|95786.1|95761.1|67
1653464110000|2022-05-25 07:35:10|95796.8|95771.8|95799.8|95774.8|95804.8|95779.8|95796.5|95771.5|56
1653464120000|2022-05-25 07:35:20|95799.5|95774.5|95796.7|95771.7|95805.2|95780.2|95796|95771|59
1653464130000|2022-05-25 07:35:30|95796.1|95771.1|95743.6|95718.6|95796.7|95771.7|95743.6|95718.6|66
1653464140000|2022-05-25 07:35:40|95743.7|95718.7|95744.7|95719.7|95748|95723|95735.8|95710.8|66
1653464150000|2022-05-25 07:35:50|95744.4|95719.4|95745.1|95720.1|95746.3|95721.3|95742.3|95717.3|65
1653464160000|2022-05-25 07:36:00|95744.7|95719.7|95751.7|95726.7|95751.7|95726.7|95743.4|95718.4|61
1653464170000|2022-05-25 07:36:10|95751.9|95726.9|95760.5|95735.5|95762.4|95737.4|95751.9|95726.9|58
1653464180000|2022-05-25 07:36:20|95760.2|95735.2|95750.3|95725.3|95762.5|95737.5|95745.2|95720.2|66
1653464190000|2022-05-25 07:36:30|95750.5|95725.5|95736.8|95711.8|95752|95727|95736.8|95711.8|59
1653464200000|2022-05-25 07:36:40|95737|95712|95735.8|95710.8|95741.6|95716.6|95734.4|95709.4|58
1653464210000|2022-05-25 07:36:50|95735.9|95710.9|95733.8|95708.8|95738.1|95713.1|95728.3|95703.3|69
1653464220000|2022-05-25 07:37:00|95730.6|95705.6|95728.7|95703.7|95742.6|95717.6|95726.1|95701.1|69
1653464230000|2022-05-25 07:37:10|95728|95703|95737.2|95712.2|95747.3|95712.4|95719.3|95694.3|62
1653464240000|2022-05-25 07:37:20|95738.9|95713.9|95743.4|95718.4|95751.7|95720.6|95734.2|95701.7|53
1653464250000|2022-05-25 07:37:30|95742.4|95717.4|95785.6|95735.6|95787.7|95749.1|95742.3|95717.3|70
1653464260000|2022-05-25 07:37:40|95772.9|95747.9|95776.2|95751.2|95795.4|95752.6|95772.2|95736.2|68
1653464270000|2022-05-25 07:37:50|95775.9|95750.9|95774.2|95749.2|95790.9|95757|95770.9|95738.6|77
1653464280000|2022-05-25 07:38:00|95775.3|95750.3|95770.1|95745.1|95779.3|95754.3|95762.3|95725.4|73
1653464290000|2022-05-25 07:38:10|95771.1|95746.1|95763.7|95738.7|95773.1|95746.1|95759.4|95720.4|72
1653464300000|2022-05-25 07:38:20|95763.2|95738.2|95743.6|95693.6|95773.1|95739.5|95739.1|95691.2|67
1653464310000|2022-05-25 07:38:30|95732.3|95707.3|95737.2|95712.2|95759.5|95724.6|95732.3|95699.3|62
1653464320000|2022-05-25 07:38:40|95737.3|95712.3|95716.8|95691.8|95743.6|95718.5|95716.8|95685.9|57
1653464330000|2022-05-25 07:38:50|95719.2|95694.2|95719.9|95694.9|95736.7|95700.3|95715.4|95680.3|59
1653464340000|2022-05-25 07:39:00|95718.9|95693.9|95748.9|95698.9|95763.3|95723|95717.1|95687.6|71
1653464350000|2022-05-25 07:39:10|95746.5|95696.5|95740.3|95715.3|95757.1|95720.8|95728.4|95689.6|77
1653464360000|2022-05-25 07:39:20|95753|95703|95733.2|95708.2|95753.1|95714|95729.8|95699|60
1653464370000|2022-05-25 07:39:30|95733.6|95708.6|95718.3|95693.3|95733.6|95708.6|95712.5|95687.5|63
1653464380000|2022-05-25 07:39:40|95717.2|95692.2|95734.9|95709.9|95743|95718|95717.2|95692.2|68
1653464390000|2022-05-25 07:39:50|95734.6|95709.6|95746.7|95721.7|95746.7|95721.7|95733.2|95708.2|61
1653464400000|2022-05-25 07:40:00|95747|95722|95751|95726|95751.4|95726.4|95743.7|95718.7|63
1653464410000|2022-05-25 07:40:10|95751.3|95726.3|95746.8|95721.8|95756.3|95731.3|95744.4|95719.4|57
1653464420000|2022-05-25 07:40:20|95747.3|95722.3|95747.9|95722.9|95752.4|95727.4|95734.5|95709.5|74
1653464430000|2022-05-25 07:40:30|95748.3|95723.3|95746.3|95721.3|95755.1|95730.1|95744.7|95719.7|63
1653464440000|2022-05-25 07:40:40|95745.7|95720.7|95768|95743|95771|95746|95745.4|95720.4|59
1653464450000|2022-05-25 07:40:50|95766.8|95741.8|95768.3|95743.3|95770.2|95745.2|95765|95740|53
1653464460000|2022-05-25 07:41:00|95768.7|95743.7|95767.5|95742.5|95771.9|95746.9|95767.5|95742.5|45
1653464470000|2022-05-25 07:41:10|95767.3|95742.3|95781.6|95756.6|95789.2|95764.2|95766.7|95741.7|65
1653464480000|2022-05-25 07:41:20|95781.7|95756.7|95784.2|95759.2|95788.2|95763.2|95781.4|95756.4|54
1653464490000|2022-05-25 07:41:30|95784.3|95759.3|95792|95767|95792|95767|95784.3|95759.3|59
1653464500000|2022-05-25 07:41:40|95804.5|95754.5|95828.4|95803.4|95828.4|95803.4|95787.8|95754.5|72
1653464510000|2022-05-25 07:41:50|95828.1|95803.1|95773.9|95748.9|95830.3|95805.3|95772.2|95747.2|71
1653464520000|2022-05-25 07:42:00|95774.1|95749.1|95770.3|95745.3|95775|95750|95768.8|95743.8|61
1653464530000|2022-05-25 07:42:10|95770.4|95745.4|95769.8|95744.8|95771.9|95746.9|95769.8|95744.8|39
1653464540000|2022-05-25 07:42:20|95769.7|95744.7|95771.5|95746.5|95774|95749|95768.8|95743.8|55
1653464550000|2022-05-25 07:42:30|95771.4|95746.4|95760.6|95735.6|95771.4|95746.4|95759.8|95734.8|54
1653464560000|2022-05-25 07:42:40|95761.4|95736.4|95760.3|95735.3|95773.4|95738.2|95759.1|95722.5|43
1653464570000|2022-05-25 07:42:50|95761.4|95736.4|95765.2|95740.2|95769.2|95744.2|95755.3|95730.3|48
1653464580000|2022-05-25 07:43:00|95764.8|95739.8|95762.2|95737.2|95766.4|95741.4|95762.2|95737.2|39
1653464590000|2022-05-25 07:43:10|95762.7|95737.7|95768.2|95743.2|95775.8|95750.8|95762.6|95737.6|53
1653464600000|2022-05-25 07:43:20|95768.4|95743.4|95771.9|95746.9|95771.9|95746.9|95767.7|95742.7|54
1653464610000|2022-05-25 07:43:30|95772.2|95747.2|95778.9|95753.9|95779.8|95754.8|95771.4|95746.4|34
1653464620000|2022-05-25 07:43:40|95777.5|95752.5|95790.2|95765.2|95791.8|95766.8|95775.8|95750.8|52
1653464630000|2022-05-25 07:43:50|95790.9|95765.9|95783.2|95758.2|95791.6|95766.6|95782.1|95757.1|61
1653464640000|2022-05-25 07:44:00|95782.9|95757.9|95794.6|95769.6|95794.9|95769.9|95774.9|95749.9|66
1653464650000|2022-05-25 07:44:10|95792.8|95767.8|95789.5|95764.5|95794|95769|95788.9|95763.9|55
1653464660000|2022-05-25 07:44:20|95789.6|95764.6|95794.4|95769.4|95795.5|95770.5|95788.9|95763.9|42
1653464670000|2022-05-25 07:44:30|95794.5|95769.5|95794.6|95769.6|95800.3|95775.3|95793.4|95768.4|39
1653464680000|2022-05-25 07:44:40|95794.5|95769.5|95792.8|95767.8|95796|95771|95779|95754|58
1653464690000|2022-05-25 07:44:50|95791.5|95766.5|95735.3|95710.3|95791.5|95766.5|95733.4|95708.4|68
1653464700000|2022-05-25 07:45:00|95734.4|95709.4|95734.8|95709.8|95737.2|95712.2|95733.1|95708.1|47
1653464710000|2022-05-25 07:45:10|95735.1|95710.1|95722.1|95697.1|95735.9|95710.9|95720.7|95695.7|49
1653464720000|2022-05-25 07:45:20|95721.9|95696.9|95744.7|95719.7|95745.5|95720.5|95721.1|95696.1|57
1653464730000|2022-05-25 07:45:30|95741.9|95716.9|95745.3|95720.3|95753.6|95728.6|95741.9|95716.9|61
1653464740000|2022-05-25 07:45:40|95746.1|95721.1|95740.5|95715.5|95752.7|95727.7|95740.5|95715.5|58
1653464750000|2022-05-25 07:45:50|95741|95716|95778.2|95753.2|95778.2|95753.2|95734.7|95709.7|54
1653464760000|2022-05-25 07:46:00|95778.9|95753.9|95785.2|95760.2|95788.3|95763.3|95776.9|95751.9|69
1653464770000|2022-05-25 07:46:10|95784.1|95759.1|95797.9|95772.9|95803.2|95778.2|95781.9|95756.9|61
1653464780000|2022-05-25 07:46:20|95797.5|95772.5|95797.9|95772.9|95802.6|95777.6|95796.1|95771.1|52
1653464790000|2022-05-25 07:46:30|95798.7|95773.7|95794.7|95769.7|95798.7|95773.7|95791.2|95766.2|59
1653464800000|2022-05-25 07:46:40|95794.5|95769.5|95801.8|95776.8|95801.8|95776.8|95794.1|95769.1|46
1653464810000|2022-05-25 07:46:50|95801.4|95776.4|95803.4|95778.4|95804.3|95779.3|95800|95775|43
1653464820000|2022-05-25 07:47:00|95803.6|95778.6|95798.4|95773.4|95804.8|95779.8|95798.4|95773.4|44
1653464830000|2022-05-25 07:47:10|95796.2|95771.2|95794.2|95769.2|95797|95772|95790|95765|57
1653464840000|2022-05-25 07:47:20|95797.2|95772.2|95792.6|95767.6|95804.2|95779.2|95791.5|95766.5|59
1653464850000|2022-05-25 07:47:30|95792.7|95767.7|95795.3|95770.3|95796.1|95771.1|95791.6|95766.6|43
1653464860000|2022-05-25 07:47:40|95794.8|95769.8|95799.4|95774.4|95801.6|95776.6|95792.8|95767.8|53
1653464870000|2022-05-25 07:47:50|95799|95774|95850.5|95825.5|95863.3|95826|95798.4|95773.4|61
1653464880000|2022-05-25 07:48:00|95850.4|95825.4|95842.6|95817.6|95859.7|95834.7|95841.7|95816.7|57
1653464890000|2022-05-25 07:48:10|95842.7|95817.7|95845.2|95820.2|95846.6|95821.6|95835.2|95810.2|54
1653464900000|2022-05-25 07:48:20|95846.7|95821.7|95832.3|95807.3|95849|95824|95830.3|95805.3|50
1653464910000|2022-05-25 07:48:30|95833.7|95808.7|95835.6|95810.6|95850.4|95814.5|95822.9|95795.5|66
1653464920000|2022-05-25 07:48:40|95834.6|95809.6|95836.4|95811.4|95837|95812|95828.1|95803.1|58
1653464930000|2022-05-25 07:48:50|95836.6|95811.6|95834.6|95809.6|95844.6|95819.6|95834.4|95809.4|49
1653464940000|2022-05-25 07:49:00|95835.2|95810.2|95842.9|95817.9|95844.1|95819.1|95832.1|95807.1|60
1653464950000|2022-05-25 07:49:10|95842.6|95817.6|95861|95836|95863.6|95838.6|95836.9|95811.9|62
1653464960000|2022-05-25 07:49:20|95863.3|95838.3|95865.2|95840.2|95866.5|95841.5|95854.3|95829.3|62
1653464970000|2022-05-25 07:49:30|95863.9|95838.9|95852.1|95827.1|95865.8|95840.8|95846.8|95821.8|47
1653464980000|2022-05-25 07:49:40|95850.6|95825.6|95859.3|95834.3|95864.5|95839.5|95850.2|95825.2|65
1653464990000|2022-05-25 07:49:50|95858.6|95833.6|95858.8|95833.8|95861.5|95836.5|95856.1|95831.1|46
1653465000000|2022-05-25 07:50:00|95860.4|95835.4|95864.2|95839.2|95866.1|95841.1|95860.3|95835.3|56
1653465010000|2022-05-25 07:50:10|95864.4|95839.4|95857.1|95832.1|95865.8|95840.8|95856.4|95831.4|58
1653465020000|2022-05-25 07:50:20|95856.7|95831.7|95866.2|95841.2|95869|95844|95856.7|95831.7|56
1653465030000|2022-05-25 07:50:30|95866.3|95841.3|95856.4|95831.4|95874.5|95849.5|95855.9|95830.9|58
1653465040000|2022-05-25 07:50:40|95856.5|95831.5|95883|95858|95906.1|95868.2|95853.7|95828.7|55
1653465050000|2022-05-25 07:50:50|95882.7|95857.7|95891.7|95866.7|95891.7|95866.7|95880.8|95855.8|37
1653465060000|2022-05-25 07:51:00|95892.6|95867.6|95895.2|95870.2|95903.3|95878.3|95889|95864|64
1653465070000|2022-05-25 07:51:10|95896.1|95871.1|95907.8|95882.8|95910|95885|95895.5|95870.5|49
1653465080000|2022-05-25 07:51:20|95907.7|95882.7|95902.7|95877.7|95908.2|95883.2|95894.9|95869.9|49
1653465090000|2022-05-25 07:51:30|95901.3|95876.3|95898.5|95873.5|95902|95877|95894.4|95869.4|53
1653465100000|2022-05-25 07:51:40|95898.9|95873.9|95892.2|95867.2|95907.4|95882.4|95891.9|95866.9|70
1653465110000|2022-05-25 07:51:50|95891.5|95866.5|95867|95842|95891.7|95866.7|95866.9|95841.9|52
1653465120000|2022-05-25 07:52:00|95866.9|95841.9|95871.4|95846.4|95872.9|95847.9|95864.2|95839.2|50
1653465130000|2022-05-25 07:52:10|95870.7|95845.7|95871.5|95846.5|95876|95851|95870|95845|40
1653465140000|2022-05-25 07:52:20|95871.4|95846.4|95865.1|95840.1|95871.4|95846.4|95865.1|95840.1|42
1653465150000|2022-05-25 07:52:30|95865.9|95840.9|95871.7|95846.7|95877|95852|95865.9|95840.9|52
1653465160000|2022-05-25 07:52:40|95871.6|95846.6|95870.2|95845.2|95874.5|95849.5|95869.5|95844.5|49
1653465170000|2022-05-25 07:52:50|95871|95846|95873|95848|95874.4|95849.4|95864.5|95839.5|56
1653465180000|2022-05-25 07:53:00|95872.6|95847.6|95868.7|95843.7|95873.6|95848.6|95867.9|95842.9|45
1653465190000|2022-05-25 07:53:10|95868.5|95843.5|95872.3|95847.3|95872.9|95847.9|95868.5|95843.5|41
1653465200000|2022-05-25 07:53:20|95872.4|95847.4|95884.1|95859.1|95884.1|95859.1|95870.5|95845.5|63
1653465210000|2022-05-25 07:53:30|95883.2|95858.2|95886.1|95861.1|95890.9|95865.9|95882.8|95857.8|48
1653465220000|2022-05-25 07:53:40|95886|95861|95877.3|95852.3|95886.1|95861.1|95876.6|95851.6|49
1653465230000|2022-05-25 07:53:50|95877.2|95852.2|95881.2|95856.2|95882.5|95857.5|95876.1|95851.1|40
1653465240000|2022-05-25 07:54:00|95881.1|95856.1|95884.3|95859.3|95884.3|95859.3|95879.9|95854.9|36
1653465250000|2022-05-25 07:54:10|95887.7|95862.7|95892.2|95867.2|95896.1|95871.1|95886.9|95861.9|62
1653465260000|2022-05-25 07:54:20|95892.8|95867.8|95900.5|95875.5|95901.5|95876.5|95888.5|95863.5|40
1653465270000|2022-05-25 07:54:30|95898.7|95873.7|95898.7|95873.7|95900.9|95875.9|95896.5|95871.5|45
1653465280000|2022-05-25 07:54:40|95898.6|95873.6|95905.9|95880.9|95907|95882|95898.4|95873.4|38
1653465290000|2022-05-25 07:54:50|95905.7|95880.7|95915.6|95890.6|95916.4|95891.4|95905.5|95880.5|50
1653465300000|2022-05-25 07:55:00|95914.7|95889.7|95926.9|95901.9|95933.6|95908.6|95914.7|95889.7|65
1653465310000|2022-05-25 07:55:10|95926.3|95901.3|95921.7|95896.7|95927|95902|95919|95894|46
1653465320000|2022-05-25 07:55:20|95921.6|95896.6|95933.4|95908.4|95938.7|95913.7|95921.1|95896.1|69
1653465330000|2022-05-25 07:55:30|95932.3|95907.3|95979|95954|95997.2|95959|95932.3|95907.3|64
1653465340000|2022-05-25 07:55:40|95981.4|95956.4|95992.1|95967.1|95998.4|95973.4|95979.3|95954.3|72
1653465350000|2022-05-25 07:55:50|95993.2|95968.2|95976.6|95951.6|95994.3|95969.3|95974.4|95949.4|66
1653465360000|2022-05-25 07:56:00|95977.5|95952.5|95981.5|95956.5|95983.3|95958.3|95977.1|95952.1|56
1653465370000|2022-05-25 07:56:10|95982.1|95957.1|95979.2|95954.2|95986.1|95961.1|95979.2|95954.2|58
1653465380000|2022-05-25 07:56:20|95979.1|95954.1|95987.3|95962.3|95988.7|95963.7|95979.1|95954.1|54
1653465390000|2022-05-25 07:56:30|95985.5|95960.5|95972.2|95947.2|95988.8|95963.8|95972.2|95947.2|57
1653465400000|2022-05-25 07:56:40|95971.4|95946.4|95968.8|95943.8|95972.9|95947.9|95968.6|95943.6|47
1653465410000|2022-05-25 07:56:50|95968.2|95943.2|95974.2|95949.2|95974.2|95949.2|95966.1|95941.1|41
1653465420000|2022-05-25 07:57:00|95973.7|95948.7|95944.9|95919.9|95975.4|95950.4|95944.7|95919.7|53
1653465430000|2022-05-25 07:57:10|95945.5|95920.5|95947.7|95922.7|95962.1|95937.1|95944.3|95919.3|62
1653465440000|2022-05-25 07:57:20|95946.2|95921.2|95969.2|95944.2|95970.2|95945.2|95936.1|95911.1|66
1653465450000|2022-05-25 07:57:30|95968.2|95943.2|95973|95948|95973.8|95948.8|95967|95942|65
1653465460000|2022-05-25 07:57:40|95971.8|95946.8|95971.6|95946.6|95973.8|95948.8|95968.7|95943.7|48
1653465470000|2022-05-25 07:57:50|95972.5|95947.5|95934.9|95909.9|95973.6|95948.6|95934.9|95909.9|55
1653465480000|2022-05-25 07:58:00|95934.4|95909.4|95932.8|95907.8|95935.6|95910.6|95921.9|95896.9|57
1653465490000|2022-05-25 07:58:10|95932.7|95907.7|95972|95947|95974.8|95949.8|95932.7|95907.7|66
1653465500000|2022-05-25 07:58:20|95971.1|95946.1|95954.1|95929.1|95971.1|95946.1|95951.4|95926.4|55
1653465510000|2022-05-25 07:58:30|95955|95930|95971.8|95946.8|95974.6|95949.6|95954.6|95929.6|69
1653465520000|2022-05-25 07:58:40|95971.9|95946.9|95983.6|95958.6|95985.6|95960.6|95971.7|95946.7|56
1653465530000|2022-05-25 07:58:50|95984|95959|95994.6|95969.6|95997.2|95972.2|95982.1|95957.1|62
1653465540000|2022-05-25 07:59:00|95994.3|95969.3|95973.9|95948.9|95995|95970|95973.9|95948.9|67
1653465550000|2022-05-25 07:59:10|95973.4|95948.4|95978.8|95953.8|95982.1|95957.1|95972.9|95947.9|68
1653465560000|2022-05-25 07:59:20|95979.3|95954.3|95983.3|95958.3|95989.8|95964.8|95978.9|95953.9|57
1653465570000|2022-05-25 07:59:30|95984|95959|95971.4|95946.4|95984|95959|95960|95935|52
1653465580000|2022-05-25 07:59:40|95971.3|95946.3|95974|95949|95975.8|95950.8|95969.9|95944.9|53
1653465590000|2022-05-25 07:59:50|95974.3|95949.3|95965.3|95940.3|95978.9|95953.9|95965.3|95940.3|64
1653465600000|2022-05-25 08:00:00|95965.5|95940.5|95965.8|95940.8|95982.1|95945.8|95963.3|95928.1|56
1653465610000|2022-05-25 08:00:10|95965.3|95940.3|95957.6|95932.6|95965.6|95940.6|95956.6|95931.6|54
1653465620000|2022-05-25 08:00:20|95957.9|95932.9|95960.8|95935.8|95961.5|95936.5|95957.9|95932.9|45
1653465630000|2022-05-25 08:00:30|95960.2|95935.2|95959.1|95934.1|95961.3|95936.3|95954.3|95929.3|51
1653465640000|2022-05-25 08:00:40|95959.8|95934.8|95962.3|95937.3|95968.7|95943.7|95959.4|95934.4|63
1653465650000|2022-05-25 08:00:50|95962.9|95937.9|95963.4|95938.4|95971.5|95946.5|95961|95936|64
1653465660000|2022-05-25 08:01:00|95964.5|95939.5|95968.2|95943.2|95968.2|95943.2|95960.7|95935.7|58
1653465670000|2022-05-25 08:01:10|95968|95943|95963.3|95938.3|95971.4|95946.4|95963.2|95938.2|53
1653465680000|2022-05-25 08:01:20|95962.9|95937.9|95964|95939|95966.5|95941.5|95961.7|95936.7|47
1653465690000|2022-05-25 08:01:30|95964.3|95939.3|95968.9|95943.9|95970.4|95945.4|95963.8|95938.8|59
1653465700000|2022-05-25 08:01:40|95968.7|95943.7|95971|95946|95973.1|95948.1|95968.2|95943.2|49
1653465710000|2022-05-25 08:01:50|95971.5|95946.5|96013.1|95988.1|96020.9|95989.6|95971.5|95946.5|74
1653465720000|2022-05-25 08:02:00|96015.1|95990.1|96023.2|95998.2|96028|96003|96003|95978|76
1653465730000|2022-05-25 08:02:10|96024.7|95999.7|96002.8|95977.8|96030|96005|96002.1|95977.1|76
1653465740000|2022-05-25 08:02:20|96000.2|95975.2|96009.2|95984.2|96022|95986.4|95996.1|95971.1|71
1653465750000|2022-05-25 08:02:30|96009.1|95984.1|96016.7|95991.7|96030.8|95996.4|96003.7|95976.1|77
1653465760000|2022-05-25 08:02:40|96015.4|95990.4|96030.4|95980.4|96038.5|96002.8|96005.9|95972|77
1653465770000|2022-05-25 08:02:50|96031.3|95981.3|96073.6|96023.6|96077.9|96040.5|96031.3|95981.3|67
1653465780000|2022-05-25 08:03:00|96072.6|96022.6|96048|96023|96072.8|96032.4|96040.2|96009.6|74
1653465790000|2022-05-25 08:03:10|96047.6|96022.6|96049.8|96024.8|96054.4|96026|96037.6|96004.4|60
1653465800000|2022-05-25 08:03:20|96051.7|96026.7|96040.7|96015.7|96051.7|96026.7|96038.3|96013.3|64
1653465810000|2022-05-25 08:03:30|96040.9|96015.9|96067.5|96017.5|96070.2|96034.5|96040.9|96015.9|68
1653465820000|2022-05-25 08:03:40|96054.6|96029.6|96058.4|96033.4|96059.2|96034.2|96047.7|96022.7|49
1653465830000|2022-05-25 08:03:50|96057.9|96032.9|96068|96043|96070.7|96045.7|96054.9|96029.9|62
1653465840000|2022-05-25 08:04:00|96068.2|96043.2|96066.7|96041.7|96069.5|96044.5|96065|96040|54
1653465850000|2022-05-25 08:04:10|96067.8|96042.8|96043.4|96018.4|96067.8|96042.8|96041.3|96016.3|69
1653465860000|2022-05-25 08:04:20|96053.9|96003.9|96042.6|96017.6|96053.9|96023.3|96042.6|96003.9|74
1653465870000|2022-05-25 08:04:30|96044.7|96019.7|96049.9|96024.9|96063.4|96024.9|96042|96010.8|68
1653465880000|2022-05-25 08:04:40|96050.6|96025.6|96041.1|96016.1|96051.3|96026.3|96038.5|96013.5|73
1653465890000|2022-05-25 08:04:50|96040.9|96015.9|96042.2|96017.2|96043.9|96018.9|96039.9|96014.9|47
1653465900000|2022-05-25 08:05:00|96041.2|96016.2|96065.7|96040.7|96065.7|96040.7|96041.2|96012.7|59
1653465910000|2022-05-25 08:05:10|96064.3|96039.3|96070.1|96045.1|96073.4|96048.4|96063.9|96038.9|68
1653465920000|2022-05-25 08:05:20|96070.3|96045.3|96056.6|96031.6|96072.2|96047.2|96056.6|96031.6|64
1653465930000|2022-05-25 08:05:30|96057|96032|96048.8|96023.8|96058.3|96033.3|96047.1|96022.1|61
1653465940000|2022-05-25 08:05:40|96048.7|96023.7|96043|96018|96051.7|96026.7|96040.2|96015.2|55
1653465950000|2022-05-25 08:05:50|96041.7|96016.7|96042.6|96017.6|96044.5|96019.5|96040.7|96015.7|42
1653465960000|2022-05-25 08:06:00|96041.7|96016.7|96035.4|96010.4|96064.3|96026|96035.4|95998|65
1653465970000|2022-05-25 08:06:10|96036.9|96011.9|96038.5|96013.5|96051.5|96020.8|96035.3|95997.9|65
1653465980000|2022-05-25 08:06:20|96037.4|96012.4|96035.6|96010.6|96038.8|96013.8|96032.4|96007.4|44
1653465990000|2022-05-25 08:06:30|96035.8|96010.8|96052.6|96002.6|96052.6|96017.5|96034.4|96002.6|60
1653466000000|2022-05-25 08:06:40|96035.7|96010.7|96039.8|96014.8|96044.4|96019.4|96026|96001|65
1653466010000|2022-05-25 08:06:50|96039.7|96014.7|96044.7|96019.7|96051.4|96022.9|96038.3|96001.4|57
1653466020000|2022-05-25 08:07:00|96044.4|96019.4|96054.1|96029.1|96059.4|96034.4|96043.4|96018.4|64
1653466030000|2022-05-25 08:07:10|96054.2|96029.2|96049|96024|96060.5|96035.5|96045.5|96020.5|61
1653466040000|2022-05-25 08:07:20|96049.4|96024.4|96046.2|96021.2|96049.4|96024.4|96045|96020|32
1653466050000|2022-05-25 08:07:30|96045.9|96020.9|96060.4|96035.4|96062.6|96037.6|96045.9|96020.9|52
1653466060000|2022-05-25 08:07:40|96060.7|96035.7|96065.6|96040.6|96068.8|96043.8|96058.5|96033.5|55
1653466070000|2022-05-25 08:07:50|96065.3|96040.3|96069.3|96044.3|96073.2|96048.2|96064.5|96039.5|50
1653466080000|2022-05-25 08:08:00|96071.4|96046.4|96068|96043|96077.5|96052.5|96068|96043|62
1653466090000|2022-05-25 08:08:10|96078.8|96028.8|96023.1|95998.1|96078.8|96042.1|96019.9|95994.9|74
1653466100000|2022-05-25 08:08:20|96023.9|95998.9|95999.5|95974.5|96024.5|95999.5|95995.7|95964.1|74
1653466110000|2022-05-25 08:08:30|96000.8|95975.8|95990.1|95965.1|96001.7|95976.7|95990.1|95965.1|62
1653466120000|2022-05-25 08:08:40|95987.8|95962.8|95973.7|95948.7|95990.2|95965.2|95971.4|95946.4|76
1653466130000|2022-05-25 08:08:50|95974|95949|95970.9|95945.9|95974.1|95949.1|95967.2|95942.2|60
1653466140000|2022-05-25 08:09:00|95970.7|95945.7|96013.1|95988.1|96027.5|95989.8|95969.8|95944.8|68
1653466150000|2022-05-25 08:09:10|96012.7|95987.7|95978.6|95953.6|96016.8|95991.8|95977.9|95952.9|76
1653466160000|2022-05-25 08:09:20|95978.5|95953.5|95942|95917|95980.3|95955.3|95941.6|95916.6|65
1653466170000|2022-05-25 08:09:30|95940.8|95915.8|95951|95926|95951.8|95926.8|95937.8|95912.8|72
1653466180000|2022-05-25 08:09:40|95949.8|95924.8|96012.8|95987.8|96014.2|95989.2|95949.1|95924.1|72
1653466190000|2022-05-25 08:09:50|96012.7|95987.7|96029.2|96004.2|96029.2|96004.2|96005.4|95980.4|60
1653466200000|2022-05-25 08:10:00|96029.7|96004.7|96034.3|96009.3|96034.4|96009.4|96027.5|96002.5|64
1653466210000|2022-05-25 08:10:10|96035.1|96010.1|96039.4|96014.4|96058.8|96022.8|96035.1|96004.1|55
1653466220000|2022-05-25 08:10:20|96039.3|96014.3|96038.7|96013.7|96041|96016|96038.4|96013.4|42
1653466230000|2022-05-25 08:10:30|96038.8|96013.8|96034.4|96009.4|96039.1|96014.1|96024.1|95999.1|50
1653466240000|2022-05-25 08:10:40|96034.2|96009.2|96077.3|96027.3|96079.8|96041.5|96034.2|96009.2|60
1653466250000|2022-05-25 08:10:50|96077.7|96027.7|96072|96047|96077.7|96050.2|96065.4|96027.7|56
1653466260000|2022-05-25 08:11:00|96072.5|96047.5|96097.1|96072.1|96120.5|96085.6|96072.5|96047.5|56
1653466270000|2022-05-25 08:11:10|96098.2|96073.2|96100.2|96075.2|96106.1|96081.1|96098.2|96073.2|59
1653466280000|2022-05-25 08:11:20|96099.5|96074.5|96098.5|96073.5|96103.6|96078.6|96097|96072|52
1653466290000|2022-05-25 08:11:30|96098.4|96073.4|96083|96058|96106.9|96081.9|96071.4|96029.6|67
1653466300000|2022-05-25 08:11:40|96082.1|96057.1|96080|96055|96094.4|96067.7|96079.5|96042.8|69
1653466310000|2022-05-25 08:11:50|96080.3|96055.3|96083.5|96058.5|96094.9|96061.1|96070|96044.9|67
1653466320000|2022-05-25 08:12:00|96083.6|96058.6|96049.4|96024.4|96091|96058.6|96049.4|96024.4|74
1653466330000|2022-05-25 08:12:10|96049.7|96024.7|96039.9|96014.9|96066.3|96029.3|96038.2|96013.2|73
1653466340000|2022-05-25 08:12:20|96039.8|96014.8|96027.8|96002.8|96053.4|96016.9|96026.8|96001.5|65
1653466350000|2022-05-25 08:12:30|96026.7|96001.7|96034.5|96009.5|96035.2|96010.2|96026.3|96001.3|61
1653466360000|2022-05-25 08:12:40|96032.1|96007.1|96046.4|95996.4|96058.8|96019.7|96029.7|95993.7|70
1653466370000|2022-05-25 08:12:50|96047.5|95997.5|96034.4|96009.4|96047.5|96018.8|96033|95997.2|65
1653466380000|2022-05-25 08:13:00|96034.6|96009.6|96051.1|96026.1|96070|96034.7|96033.1|96008.1|58
1653466390000|2022-05-25 08:13:10|96051|96026|96043.9|96018.9|96051|96026|96043.9|96018.9|56
1653466400000|2022-05-25 08:13:20|96044.3|96019.3|96041|96016|96044.4|96019.4|96034.5|96009.5|52
1653466410000|2022-05-25 08:13:30|96041.1|96016.1|96044.7|96019.7|96045.6|96020.6|96040.1|96015.1|47
1653466420000|2022-05-25 08:13:40|96045.8|96020.8|96045.5|96020.5|96053.6|96028.6|96043.2|96018.2|52
1653466430000|2022-05-25 08:13:50|96044.3|96019.3|96045.7|96020.7|96046.5|96021.5|96034.2|96009.2|56
1653466440000|2022-05-25 08:14:00|96046.7|96021.7|96051.8|96026.8|96053.1|96028.1|96042.6|96017.6|65
1653466450000|2022-05-25 08:14:10|96052.4|96027.4|96051.3|96026.3|96053.2|96028.2|96043.3|96018.3|47
1653466460000|2022-05-25 08:14:20|96050.9|96025.9|96056.3|96031.3|96073.7|96048.7|96050|96025|51
1653466470000|2022-05-25 08:14:30|96054|96029|96051.3|96026.3|96056.7|96031.7|96048.5|96023.5|68
1653466480000|2022-05-25 08:14:40|96051.1|96026.1|96047.1|96022.1|96052|96027|96045.9|96020.9|49
1653466490000|2022-05-25 08:14:50|96047.4|96022.4|96055.3|96030.3|96055.3|96030.3|96046.6|96021.6|44
1653466500000|2022-05-25 08:15:00|96055.6|96030.6|96049.1|96024.1|96055.7|96030.7|96048.4|96023.4|62
1653466510000|2022-05-25 08:15:10|96049.3|96024.3|96059.7|96034.7|96061.8|96036.8|96049.3|96024.3|56
1653466520000|2022-05-25 08:15:20|96059.9|96034.9|96060.6|96035.6|96063.6|96038.6|96056.7|96031.7|54
1653466530000|2022-05-25 08:15:30|96061.2|96036.2|96058.9|96033.9|96063|96038|96057.3|96032.3|53
1653466540000|2022-05-25 08:15:40|96058.6|96033.6|96053.3|96028.3|96062.1|96037.1|96048.3|96023.3|40
1653466550000|2022-05-25 08:15:50|96051.9|96026.9|96063.9|96038.9|96066.2|96041.2|96051.9|96026.9|53
1653466560000|2022-05-25 08:16:00|96063|96038|96048.4|96023.4|96063.6|96038.6|96043.8|96018.8|68
1653466570000|2022-05-25 08:16:10|96048.3|96023.3|96034.4|96009.4|96048.4|96023.4|96032.1|96007.1|54
1653466580000|2022-05-25 08:16:20|96034.2|96009.2|96037.1|96012.1|96050.1|96012.1|96032.1|95999.6|44
1653466590000|2022-05-25 08:16:30|96038.2|96013.2|96042.3|96017.3|96042.7|96017.7|96035.7|96010.7|51
1653466600000|2022-05-25 08:16:40|96043|96018|96045.5|96020.5|96047.7|96022.7|96043|96018|42
1653466610000|2022-05-25 08:16:50|96046.1|96021.1|96046.9|96021.9|96047.7|96022.7|96042.7|96017.7|36
1653466620000|2022-05-25 08:17:00|96046|96021|96047|96022|96056.6|96031.6|96045.4|96020.4|42
1653466630000|2022-05-25 08:17:10|96045.5|96020.5|96046.9|96021.9|96053|96028|96042.5|96017.5|55
1653466640000|2022-05-25 08:17:20|96046.5|96021.5|96076.8|96051.8|96076.8|96051.8|96043.1|96018.1|58
1653466650000|2022-05-25 08:17:30|96078|96053|96116.1|96091.1|96127.9|96093.3|96078|96038.7|72
1653466660000|2022-05-25 08:17:40|96117.1|96092.1|96126.9|96101.9|96130.2|96103.3|96112.4|96075.6|57
1653466670000|2022-05-25 08:17:50|96127.3|96102.3|96158.8|96133.8|96170|96133.8|96124.8|96099.8|69
1653466680000|2022-05-25 08:18:00|96157.4|96132.4|96143.9|96118.9|96169.4|96132.4|96142.1|96104.6|71
1653466690000|2022-05-25 08:18:10|96145|96120|96141.9|96116.9|96170.3|96132.6|96141.9|96102.4|58
1653466700000|2022-05-25 08:18:20|96141.5|96116.5|96134.2|96109.2|96144.7|96119.7|96133.5|96108.5|57
1653466710000|2022-05-25 08:18:30|96133.9|96108.9|96138.5|96113.5|96141.8|96116.8|96133|96108|54
1653466720000|2022-05-25 08:18:40|96138|96113|96143.5|96118.5|96157.7|96119.9|96137.3|96107.6|49
1653466730000|2022-05-25 08:18:50|96143.4|96118.4|96142.2|96117.2|96147.8|96122.8|96141.3|96116.3|52
1653466740000|2022-05-25 08:19:00|96142.9|96117.9|96143.2|96118.2|96145.8|96120.8|96142.4|96117.4|49
1653466750000|2022-05-25 08:19:10|96142.8|96117.8|96138.6|96113.6|96144.1|96119.1|96138.6|96113.6|45
1653466760000|2022-05-25 08:19:20|96139.8|96114.8|96141.5|96116.5|96157.4|96119.1|96139.4|96105.6|39
1653466770000|2022-05-25 08:19:30|96141.4|96116.4|96139.4|96114.4|96141.6|96116.6|96136.5|96111.5|39
1653466780000|2022-05-25 08:19:40|96139.3|96114.3|96148.8|96123.8|96161.1|96124|96139.2|96110.6|31
1653466790000|2022-05-25 08:19:50|96148.1|96123.1|96149|96124|96149.5|96124.5|96147.6|96122.6|34
1653466800000|2022-05-25 08:20:00|96148.9|96123.9|96153.9|96128.9|96155.5|96130.5|96148.9|96123.9|51
1653466810000|2022-05-25 08:20:10|96153.8|96128.8|96142.2|96117.2|96154.7|96129.7|96138.8|96113.8|44
1653466820000|2022-05-25 08:20:20|96142.5|96117.5|96141.9|96116.9|96143.7|96118.7|96141|96116|40
1653466830000|2022-05-25 08:20:30|96142.1|96117.1|96128.1|96103.1|96142.6|96117.6|96122.8|96097.8|56
1653466840000|2022-05-25 08:20:40|96128|96103|96076.4|96051.4|96128.1|96103.1|96076.4|96051.4|51
1653466850000|2022-05-25 08:20:50|96076.7|96051.7|96076.8|96051.8|96079|96054|96075.3|96050.3|44
1653466860000|2022-05-25 08:21:00|96077.1|96052.1|96086|96061|96093.5|96068.5|96075.6|96050.6|57
1653466870000|2022-05-25 08:21:10|96085.4|96060.4|96084.3|96059.3|96085.9|96060.9|96082.5|96057.5|37
1653466880000|2022-05-25 08:21:20|96083.4|96058.4|96085.8|96060.8|96088|96063|96082.2|96057.2|37
1653466890000|2022-05-25 08:21:30|96079.6|96054.6|96055.1|96030.1|96079.6|96054.6|96053.1|96019|54
1653466900000|2022-05-25 08:21:40|96053.1|96028.1|96064|96039|96067.5|96042.5|96053.1|96028.1|58
1653466910000|2022-05-25 08:21:50|96064.3|96039.3|96053.6|96028.6|96072.9|96040|96051.9|96018.7|47
1653466920000|2022-05-25 08:22:00|96053.5|96028.5|96061.8|96011.8|96062.9|96028.7|96040.5|96010.6|46
1653466930000|2022-05-25 08:22:10|96049.4|96024.4|96008.7|95983.7|96063.3|96029.1|96006|95981|70
1653466940000|2022-05-25 08:22:20|96009.1|95984.1|96050.5|96025.5|96062|96025.8|96007.4|95982.4|67
1653466950000|2022-05-25 08:22:30|96048.2|96023.2|96031.3|96006.3|96055.6|96028.4|96029.1|96004.1|54
1653466960000|2022-05-25 08:22:40|96031.4|96006.4|96045.6|96020.6|96068.6|96028|96022.3|95985.1|67
1653466970000|2022-05-25 08:22:50|96045.8|96020.8|96022|95997|96045.8|96020.8|96018.3|95993.3|61
1653466980000|2022-05-25 08:23:00|96021.6|95996.6|96057.1|96032.1|96062.4|96033|96021.6|95996.6|51
1653466990000|2022-05-25 08:23:10|96058.2|96033.2|96056.3|96031.3|96068.7|96034.1|96053.7|96017.1|59
1653467000000|2022-05-25 08:23:20|96055.5|96030.5|96074.2|96049.2|96078.9|96053.9|96055.5|96030.5|61
1653467010000|2022-05-25 08:23:30|96074.4|96049.4|96078.5|96053.5|96088.7|96059.5|96073.1|96038.7|65
1653467020000|2022-05-25 08:23:40|96077.8|96052.8|96085.7|96060.7|96086.3|96061.3|96077.3|96052.3|42
1653467030000|2022-05-25 08:23:50|96082.8|96057.8|96063.4|96038.4|96082.8|96057.8|96062.1|96037.1|54
1653467040000|2022-05-25 08:24:00|96066.8|96041.8|96075.6|96050.6|96076.7|96051.7|96066.8|96041.8|41
1653467050000|2022-05-25 08:24:10|96075.8|96050.8|96069.1|96044.1|96083.2|96056.9|96065.5|96033.2|60
1653467060000|2022-05-25 08:24:20|96069.4|96044.4|96088.4|96063.4|96088.4|96063.4|96069|96044|46
1653467070000|2022-05-25 08:24:30|96088.2|96063.2|96091.5|96066.5|96094.5|96069.5|96087.7|96062.7|49
1653467080000|2022-05-25 08:24:40|96091.6|96066.6|96091.3|96066.3|96100|96075|96091|96066|59
1653467090000|2022-05-25 08:24:50|96091.8|96066.8|96087.5|96062.5|96091.9|96066.9|96083.9|96058.9|50
1653467100000|2022-05-25 08:25:00|96088.2|96063.2|96092.9|96067.9|96094.3|96069.3|96085|96060|52
1653467110000|2022-05-25 08:25:10|96093.3|96068.3|96101|96076|96101.7|96076.7|96091.2|96066.2|52
1653467120000|2022-05-25 08:25:20|96100.5|96075.5|96101.6|96076.6|96101.7|96076.7|96097.8|96072.8|34
1653467130000|2022-05-25 08:25:30|96104|96079|96103.9|96078.9|96105.8|96080.8|96096.5|96071.5|54
1653467140000|2022-05-25 08:25:40|96104.3|96079.3|96097.2|96072.2|96104.3|96079.3|96096.7|96071.7|55
1653467150000|2022-05-25 08:25:50|96096.3|96071.3|96098.2|96073.2|96099|96074|96095.2|96070.2|32
1653467160000|2022-05-25 08:26:00|96099.6|96074.6|96119.8|96094.8|96120.2|96095.2|96099|96074|69
1653467170000|2022-05-25 08:26:10|96121.2|96096.2|96122|96097|96133.3|96108.3|96121.2|96096.2|70
1653467180000|2022-05-25 08:26:20|96122.2|96097.2|96115.2|96090.2|96123.4|96098.4|96113.6|96088.6|45
1653467190000|2022-05-25 08:26:30|96115.1|96090.1|96117.7|96092.7|96119.5|96094.5|96113|96088|53
1653467200000|2022-05-25 08:26:40|96116.6|96091.6|96119.9|96094.9|96122|96097|96113.4|96088.4|54
1653467210000|2022-05-25 08:26:50|96120.7|96095.7|96123.4|96098.4|96124.9|96099.9|96119.6|96094.6|64
1653467220000|2022-05-25 08:27:00|96123|96098|96136.9|96111.9|96137.2|96112.2|96119.4|96094.4|69
1653467230000|2022-05-25 08:27:10|96137.2|96112.2|96107.1|96082.1|96137.2|96112.2|96106.1|96077.3|56
1653467240000|2022-05-25 08:27:20|96107|96082|96109.3|96084.3|96109.8|96084.8|96106.4|96081.4|40
1653467250000|2022-05-25 08:27:30|96110.2|96085.2|96112.6|96087.6|96115.7|96090.7|96110.2|96085.2|40
1653467260000|2022-05-25 08:27:40|96112.4|96087.4|96111.2|96086.2|96112.4|96087.4|96106.4|96081.4|36
1653467270000|2022-05-25 08:27:50|96111.5|96086.5|96099.1|96074.1|96111.5|96086.5|96098.6|96073.6|48
1653467280000|2022-05-25 08:28:00|96099.4|96074.4|96083.7|96058.7|96099.8|96074.8|96079|96054|64
1653467290000|2022-05-25 08:28:10|96084.6|96059.6|96086.7|96061.7|96087.4|96062.4|96076.8|96051.8|59
1653467300000|2022-05-25 08:28:20|96086.2|96061.2|96084.2|96059.2|96087.2|96062.2|96078.3|96053.3|55
1653467310000|2022-05-25 08:28:30|96083.9|96058.9|96082.2|96057.2|96090|96065|96081.1|96056.1|57
1653467320000|2022-05-25 08:28:40|96082.3|96057.3|96093.3|96068.3|96097.6|96072.6|96080.3|96055.3|65
1653467330000|2022-05-25 08:28:50|96089.4|96064.4|96108.7|96083.7|96109.8|96084.8|96089|96064|58
1653467340000|2022-05-25 08:29:00|96108.6|96083.6|96105.7|96080.7|96109.1|96084.1|96103.8|96078.8|54
1653467350000|2022-05-25 08:29:10|96104.9|96079.9|96104.9|96079.9|96109.5|96084.5|96104.3|96079.3|59
1653467360000|2022-05-25 08:29:20|96105|96080|96090|96065|96105|96080|96089.8|96064.8|46
1653467370000|2022-05-25 08:29:30|96090.5|96065.5|96087.8|96062.8|96096.1|96071.1|96086.8|96061.8|55
1653467380000|2022-05-25 08:29:40|96088.1|96063.1|96090.5|96065.5|96090.5|96065.5|96086.2|96061.2|41
1653467390000|2022-05-25 08:29:50|96090.2|96065.2|96084.8|96059.8|96092.9|96067.9|96080.3|96055.3|44
1653467400000|2022-05-25 08:30:00|96087.5|96062.5|96084|96059|96092.5|96067.5|96083.1|96058.1|67
1653467410000|2022-05-25 08:30:10|96083.9|96058.9|96074.8|96049.8|96084.7|96059.7|96072.9|96047.9|54
1653467420000|2022-05-25 08:30:20|96075.1|96050.1|96068.7|96043.7|96077.6|96052.6|96066.4|96041.4|60
1653467430000|2022-05-25 08:30:30|96068.4|96043.4|96064|96039|96068.9|96043.9|96063|96038|56
1653467440000|2022-05-25 08:30:40|96063.8|96038.8|96062.6|96037.6|96065.7|96040.7|96062|96037|45
1653467450000|2022-05-25 08:30:50|96062|96037|96047.1|96022.1|96062|96037|96042.5|96017.5|62
1653467460000|2022-05-25 08:31:00|96047.3|96022.3|96046.1|96021.1|96055.6|96030.6|96041.7|96016.7|67
1653467470000|2022-05-25 08:31:10|96046.7|96021.7|96039.7|96014.7|96046.7|96021.7|96039.7|96014.7|45
1653467480000|2022-05-25 08:31:20|96040.8|96015.8|96045.2|96020.2|96046|96021|96040.5|96015.5|60
1653467490000|2022-05-25 08:31:30|96045.5|96020.5|96048.1|96023.1|96050.2|96025.2|96044.4|96019.4|48
1653467500000|2022-05-25 08:31:40|96048.5|96023.5|96042|96017|96048.5|96023.5|96038.8|96013.8|49
1653467510000|2022-05-25 08:31:50|96042.1|96017.1|96036.5|96011.5|96042.4|96017.4|96036.4|96011.4|57
1653467520000|2022-05-25 08:32:00|96036.6|96011.6|95984.4|95959.4|96043.1|96018.1|95984.4|95951.4|68
1653467530000|2022-05-25 08:32:10|95984.5|95959.5|95972.3|95947.3|95988.5|95963.5|95967.5|95942.5|63
1653467540000|2022-05-25 08:32:20|95971.7|95946.7|95973.6|95948.6|95976.7|95951.7|95971.5|95946.5|60
1653467550000|2022-05-25 08:32:30|95974.2|95949.2|95959.7|95934.7|95974.5|95949.5|95959.4|95934.4|70
1653467560000|2022-05-25 08:32:40|95962.1|95937.1|95958.7|95933.7|95974.8|95941|95954.2|95924.8|54
1653467570000|2022-05-25 08:32:50|95961.8|95936.8|95948.9|95923.9|95964.5|95939.5|95947.1|95922.1|62
1653467580000|2022-05-25 08:33:00|95948.8|95923.8|95943.6|95918.6|95952.1|95927.1|95942.5|95917.5|64
1653467590000|2022-05-25 08:33:10|95942.3|95917.3|95942.6|95917.6|95945.3|95920.3|95941.8|95916.8|45
1653467600000|2022-05-25 08:33:20|95942.4|95917.4|95967.9|95942.9|95968.5|95943.5|95942.3|95917.3|51
1653467610000|2022-05-25 08:33:30|95968.1|95943.1|95991.9|95966.9|95992.1|95967.1|95966.2|95941.2|57
1653467620000|2022-05-25 08:33:40|95991|95966|95993.9|95968.9|95994.7|95969.7|95989.8|95964.8|61
1653467630000|2022-05-25 08:33:50|95993.5|95968.5|96010.2|95985.2|96014.1|95985.5|95993.1|95964.1|53
1653467640000|2022-05-25 08:34:00|96011.2|95986.2|96010.4|95985.4|96011.9|95986.9|96010|95985|41
1653467650000|2022-05-25 08:34:10|96010|95985|96007.9|95982.9|96010.8|95985.8|96005.6|95980.6|44
1653467660000|2022-05-25 08:34:20|96008.2|95983.2|96005.2|95980.2|96010.8|95985.8|96005.2|95980.2|38
1653467670000|2022-05-25 08:34:30|96005.3|95980.3|96007.2|95982.2|96010.1|95985.1|96005.3|95980.3|37
1653467680000|2022-05-25 08:34:40|96007|95982|96007|95982|96007.2|95982.2|96006.1|95981.1|17
1653467690000|2022-05-25 08:34:50|96007.1|95982.1|96008.8|95983.8|96008.8|95983.8|95994.8|95969.8|55
1653467700000|2022-05-25 08:35:00|96008.7|95983.7|96007.9|95982.9|96008.9|95983.9|96005.6|95980.6|33
1653467710000|2022-05-25 08:35:10|96008|95983|96009.9|95984.9|96015.5|95990.5|96007.5|95982.5|30
1653467720000|2022-05-25 08:35:20|96004.2|95979.2|96006.7|95981.7|96007.4|95982.4|96001.5|95976.5|48
1653467730000|2022-05-25 08:35:30|96006.5|95981.5|95988.9|95963.9|96006.6|95981.6|95987.4|95962.4|53
1653467740000|2022-05-25 08:35:40|95988.3|95963.3|95992.3|95967.3|95993.9|95968.9|95986.6|95961.6|47
1653467750000|2022-05-25 08:35:50|95991.2|95966.2|95988.9|95963.9|95991.6|95966.6|95987.5|95962.5|35
1653467760000|2022-05-25 08:36:00|95988.7|95963.7|95990.9|95965.9|95991.1|95966.1|95988.1|95963.1|40
1653467770000|2022-05-25 08:36:10|95991.7|95966.7|95999.3|95974.3|96002.4|95977.4|95987.7|95962.7|49
1653467780000|2022-05-25 08:36:20|95999.5|95974.5|96008.9|95983.9|96008.9|95983.9|95999|95974|39
1653467790000|2022-05-25 08:36:30|96010.9|95985.9|96024.8|95999.8|96027.6|96002.6|96009.1|95984.1|55
1653467800000|2022-05-25 08:36:40|96025.7|96000.7|96025.6|96000.6|96026.7|96001.7|96022.3|95997.3|41
1653467810000|2022-05-25 08:36:50|96025.7|96000.7|96039.3|96014.3|96040|96015|96025.7|96000.7|45
1653467820000|2022-05-25 08:37:00|96039.7|96014.7|96043.5|96018.5|96043.6|96018.6|96038.9|96013.9|42
1653467830000|2022-05-25 08:37:10|96043.1|96018.1|96041.4|96016.4|96043.8|96018.8|96039.3|96014.3|39
1653467840000|2022-05-25 08:37:20|96041.8|96016.8|96029.3|96004.3|96042.3|96017.3|96024.9|95999.9|51
1653467850000|2022-05-25 08:37:30|96029.9|96004.9|96033.8|96008.8|96036.4|96011.4|96029.9|96004.9|51
1653467860000|2022-05-25 08:37:40|96034.1|96009.1|96042|96017|96046.5|96021.5|96034.1|96009.1|55
1653467870000|2022-05-25 08:37:50|96043.1|96018.1|96046|96021|96049.7|96024.7|96042.8|96017.8|43
1653467880000|2022-05-25 08:38:00|96045.9|96020.9|96041.8|96016.8|96050.3|96025.3|96041.5|96016.5|43
1653467890000|2022-05-25 08:38:10|96041.4|96016.4|96041.8|96016.8|96053.5|96028.5|96039.8|96003.4|50
1653467900000|2022-05-25 08:38:20|96042.2|96017.2|96019.7|95994.7|96042.5|96017.5|96019.7|95994.7|57
1653467910000|2022-05-25 08:38:30|96019.2|95994.2|96018.5|95993.5|96023.9|95998.9|96014.3|95989.3|67
1653467920000|2022-05-25 08:38:40|96018|95993|96018|95993|96022.5|95997.5|96015.4|95990.4|49
1653467930000|2022-05-25 08:38:50|96018.5|95993.5|96017.4|95992.4|96019.4|95994.4|96016|95991|53
1653467940000|2022-05-25 08:39:00|96016.3|95991.3|95977.2|95952.2|96016.5|95991.5|95971|95946|70
1653467950000|2022-05-25 08:39:10|95977.5|95952.5|95964.5|95939.5|95977.7|95952.7|95961.7|95936.7|59
1653467960000|2022-05-25 08:39:20|95964.4|95939.4|95969.4|95944.4|95970.3|95945.3|95958.6|95933.6|55
1653467970000|2022-05-25 08:39:30|95969.5|95944.5|95969.7|95944.7|95971.5|95946.5|95968.6|95943.6|38
1653467980000|2022-05-25 08:39:40|95969.6|95944.6|95973.5|95948.5|95974.7|95949.7|95967.6|95942.6|31
1653467990000|2022-05-25 08:39:50|95973.8|95948.8|95977.5|95952.5|95978|95953|95972.3|95947.3|39
1653468000000|2022-05-25 08:40:00|95977.3|95952.3|95982.6|95957.6|95988.6|95963.6|95977.3|95952.3|55
1653468010000|2022-05-25 08:40:10|95982.3|95957.3|95981.5|95956.5|95988.9|95963.9|95980.5|95955.5|47
1653468020000|2022-05-25 08:40:20|95982.2|95957.2|95980.8|95955.8|95987.1|95962.1|95980.8|95955.8|52
1653468030000|2022-05-25 08:40:30|95981|95956|95985.9|95960.9|95987.3|95962.3|95981|95956|30
1653468040000|2022-05-25 08:40:40|95986.2|95961.2|95987.5|95962.5|95987.5|95962.5|95985.9|95960.9|19
1653468050000|2022-05-25 08:40:50|95987.1|95962.1|95982.1|95957.1|95987.1|95962.1|95981.5|95956.5|45
1653468060000|2022-05-25 08:41:00|95981.8|95956.8|95977.5|95952.5|95981.8|95956.8|95975.6|95950.6|40
1653468070000|2022-05-25 08:41:10|95977.7|95952.7|95971.9|95946.9|95985.1|95960.1|95967.9|95942.9|53
1653468080000|2022-05-25 08:41:20|95972.2|95947.2|95969.6|95944.6|95974.2|95949.2|95966|95941|59
1653468090000|2022-05-25 08:41:30|95970.4|95945.4|95966.2|95941.2|95970.6|95945.6|95965.9|95940.9|39
1653468100000|2022-05-25 08:41:40|95965.2|95940.2|95958.7|95933.7|95967.6|95942.6|95955.4|95930.4|44
1653468110000|2022-05-25 08:41:50|95958.9|95933.9|95961.5|95936.5|95962.4|95937.4|95957|95932|40
1653468120000|2022-05-25 08:42:00|95961.3|95936.3|95963.9|95938.9|95966.9|95941.9|95960.1|95935.1|43
1653468130000|2022-05-25 08:42:10|95973.1|95948.1|95991.2|95966.2|95993.4|95968.4|95973.1|95948.1|50
1653468140000|2022-05-25 08:42:20|95991.4|95966.4|95983.9|95958.9|95991.4|95966.4|95979.3|95954.3|50
1653468150000|2022-05-25 08:42:30|95984.4|95959.4|95979.8|95954.8|95988.1|95963.1|95979.2|95954.2|45
1653468160000|2022-05-25 08:42:40|95979.5|95954.5|95981.8|95956.8|95981.8|95956.8|95978.2|95953.2|40
1653468170000|2022-05-25 08:42:50|95981.6|95956.6|95980.3|95955.3|95982.2|95957.2|95978.9|95953.9|40
1653468180000|2022-05-25 08:43:00|95980.4|95955.4|95982.5|95957.5|95984.2|95959.2|95979.9|95954.9|52
1653468190000|2022-05-25 08:43:10|95982.4|95957.4|95987.9|95962.9|95987.9|95962.9|95981.7|95956.7|50
1653468200000|2022-05-25 08:43:20|95987.4|95962.4|95985.1|95960.1|95988.8|95963.8|95985.1|95960.1|41
1653468210000|2022-05-25 08:43:30|95985.4|95960.4|95981.1|95956.1|95986.1|95961.1|95980.7|95955.7|33
1653468220000|2022-05-25 08:43:40|95980.9|95955.9|95983.2|95958.2|95984.2|95959.2|95979.6|95954.6|40
1653468230000|2022-05-25 08:43:50|95982.6|95957.6|95986.2|95961.2|95986.9|95961.9|95982.2|95957.2|35
1653468240000|2022-05-25 08:44:00|95986.4|95961.4|95984.6|95959.6|95986.4|95961.4|95983.2|95958.2|40
1653468250000|2022-05-25 08:44:10|95984.7|95959.7|95979.6|95954.6|95988.2|95963.2|95979.5|95954.5|45
1653468260000|2022-05-25 08:44:20|95979.7|95954.7|95979.8|95954.8|95981|95956|95976.6|95951.6|50
1653468270000|2022-05-25 08:44:30|95980.2|95955.2|95980.1|95955.1|95982.1|95957.1|95975.9|95950.9|46
1653468280000|2022-05-25 08:44:40|95980.5|95955.5|95978.5|95953.5|95981.5|95956.5|95976.4|95951.4|35
1653468290000|2022-05-25 08:44:50|95979.8|95954.8|95986.3|95961.3|95987.6|95962.6|95974.5|95949.5|44
1653468300000|2022-05-25 08:45:00|95985.9|95960.9|95957.8|95932.8|95986.2|95961.2|95953.4|95928.4|62
1653468310000|2022-05-25 08:45:10|95958.4|95933.4|95963.8|95938.8|95967.9|95942.9|95957.1|95932.1|46
1653468320000|2022-05-25 08:45:20|95963.5|95938.5|95981|95956|95981|95956|95962.9|95937.9|59
1653468330000|2022-05-25 08:45:30|95985.7|95960.7|95989.5|95964.5|96001.8|95976.8|95983.3|95958.3|54
1653468340000|2022-05-25 08:45:40|95992.6|95967.6|95988.2|95963.2|95992.7|95967.7|95985.9|95960.9|51
1653468350000|2022-05-25 08:45:50|95987.9|95962.9|96004.8|95979.8|96009.2|95984.2|95986.2|95961.2|60
1653468360000|2022-05-25 08:46:00|96003.3|95978.3|96016.8|95991.8|96021.4|95996.4|96003.2|95978.2|73
1653468370000|2022-05-25 08:46:10|96018.3|95993.3|96008.2|95983.2|96018.6|95993.6|96007.2|95982.2|58
1653468380000|2022-05-25 08:46:20|96007.2|95982.2|96002.8|95977.8|96009.9|95984.9|95991.1|95966.1|60
1653468390000|2022-05-25 08:46:30|96002.7|95977.7|96007.4|95982.4|96012|95987|96002.6|95977.6|64
1653468400000|2022-05-25 08:46:40|96008.2|95983.2|95998.6|95973.6|96008.2|95983.2|95990.1|95965.1|54
1653468410000|2022-05-25 08:46:50|95998.5|95973.5|95993.5|95968.5|95998.6|95973.6|95990.3|95965.3|48
1653468420000|2022-05-25 08:47:00|95993.2|95968.2|95982.1|95957.1|95993.2|95968.2|95981.2|95956.2|43
1653468430000|2022-05-25 08:47:10|95982.4|95957.4|95992.4|95967.4|95992.7|95967.7|95982.4|95957.4|39
1653468440000|2022-05-25 08:47:20|95992.2|95967.2|95985.9|95960.9|95992.2|95967.2|95985.9|95960.9|27
1653468450000|2022-05-25 08:47:30|95986|95961|95986|95961|95987.9|95962.9|95985.2|95960.2|23
1653468460000|2022-05-25 08:47:40|95986.4|95961.4|95995.3|95970.3|96001.9|95976.9|95986|95961|53
1653468470000|2022-05-25 08:47:50|95995.1|95970.1|95942.4|95917.4|95995.6|95970.6|95937.4|95912.4|64
1653468480000|2022-05-25 08:48:00|95942.6|95917.6|95951.3|95926.3|95952.1|95927.1|95927.4|95902.4|54
1653468490000|2022-05-25 08:48:10|95951|95926|95964.3|95939.3|95967.5|95942.5|95951|95926|54
1653468500000|2022-05-25 08:48:20|95965.2|95940.2|95962|95937|95965.5|95940.5|95962|95937|32
1653468510000|2022-05-25 08:48:30|95955.9|95930.9|95958.8|95933.8|95959.6|95934.6|95950.3|95925.3|59
1653468520000|2022-05-25 08:48:40|95957.7|95932.7|95961.2|95936.2|95962.4|95937.4|95957.7|95932.7|25
1653468530000|2022-05-25 08:48:50|95961|95936|95967.9|95942.9|95969.5|95944.5|95960.6|95935.6|42
1653468540000|2022-05-25 08:49:00|95968.9|95943.9|95998|95973|96001.4|95976.4|95968|95943|69
1653468550000|2022-05-25 08:49:10|95998.4|95973.4|95984.8|95959.8|95999.9|95974.9|95982.5|95957.5|54
1653468560000|2022-05-25 08:49:20|95985.3|95960.3|95979.9|95954.9|95986.6|95961.6|95977.7|95952.7|51
1653468570000|2022-05-25 08:49:30|95980.3|95955.3|95981.4|95956.4|95983.4|95958.4|95977.3|95952.3|43
1653468580000|2022-05-25 08:49:40|95981|95956|95979.6|95954.6|95983.8|95958.8|95975.8|95950.8|53
1653468590000|2022-05-25 08:49:50|95980.1|95955.1|95982.4|95957.4|95982.7|95957.7|95978.9|95953.9|49
1653468600000|2022-05-25 08:50:00|95982|95957|95955.8|95930.8|95982|95957|95955.8|95930.8|68
1653468610000|2022-05-25 08:50:10|95955.9|95930.9|95947.8|95922.8|95956.7|95931.7|95947.5|95922.5|62
1653468620000|2022-05-25 08:50:20|95949.7|95924.7|95946.8|95921.8|95952.5|95927.5|95946.8|95921.8|50
1653468630000|2022-05-25 08:50:30|95946.4|95921.4|95940.5|95915.5|95947.2|95922.2|95938.5|95913.5|55
1653468640000|2022-05-25 08:50:40|95940.2|95915.2|95942.5|95917.5|95944.9|95919.9|95938.7|95913.7|49
1653468650000|2022-05-25 08:50:50|95943|95918|95935.5|95910.5|95944.4|95919.4|95934.2|95909.2|58
1653468660000|2022-05-25 08:51:00|95935.9|95910.9|95915.5|95890.5|95935.9|95910.9|95914.7|95889.7|50
1653468670000|2022-05-25 08:51:10|95915.7|95890.7|95930.3|95905.3|95930.7|95905.7|95912.6|95887.6|46
1653468680000|2022-05-25 08:51:20|95930.4|95905.4|95929|95904|95930.4|95905.4|95928.1|95903.1|26
1653468690000|2022-05-25 08:51:30|95928.6|95903.6|95926.3|95901.3|95928.6|95903.6|95925.6|95900.6|37
1653468700000|2022-05-25 08:51:40|95927.9|95902.9|95924.1|95899.1|95928.5|95903.5|95923.9|95898.9|29
1653468710000|2022-05-25 08:51:50|95922.7|95897.7|95931.2|95906.2|95937.4|95912.4|95922|95897|44
1653468720000|2022-05-25 08:52:00|95931.3|95906.3|95892.1|95867.1|95932.3|95907.3|95892.1|95867.1|53
1653468730000|2022-05-25 08:52:10|95891.2|95866.2|95889.9|95864.9|95894|95869|95884.6|95859.6|63
1653468740000|2022-05-25 08:52:20|95889.6|95864.6|95893.2|95868.2|95893.2|95868.2|95889.6|95864.6|39
1653468750000|2022-05-25 08:52:30|95892.5|95867.5|95898.7|95873.7|95909.1|95884.1|95892.5|95867.5|63
1653468760000|2022-05-25 08:52:40|95898.9|95873.9|95918.8|95893.8|95919.5|95894.5|95894.3|95869.3|57
1653468770000|2022-05-25 08:52:50|95919|95894|95918.2|95893.2|95920.6|95895.6|95917.1|95892.1|39
1653468780000|2022-05-25 08:53:00|95919.1|95894.1|95914.8|95889.8|95919.1|95894.1|95913.5|95888.5|42
1653468790000|2022-05-25 08:53:10|95914.7|95889.7|95913.7|95888.7|95914.7|95889.7|95912.6|95887.6|40
1653468800000|2022-05-25 08:53:20|95913.5|95888.5|95923.3|95898.3|95925.2|95900.2|95913.1|95888.1|59
1653468810000|2022-05-25 08:53:30|95923.7|95898.7|95927.5|95902.5|95928.1|95903.1|95922.8|95897.8|56
1653468820000|2022-05-25 08:53:40|95927.6|95902.6|95926.3|95901.3|95928.6|95903.6|95924|95899|43
1653468830000|2022-05-25 08:53:50|95926.1|95901.1|95926.7|95901.7|95935.7|95904|95923.7|95885.7|40
1653468840000|2022-05-25 08:54:00|95927|95902|95919.9|95894.9|95938|95913|95919.9|95894.9|61
1653468850000|2022-05-25 08:54:10|95920.2|95895.2|95915.6|95890.6|95925.1|95900.1|95907.5|95882.5|53
1653468860000|2022-05-25 08:54:20|95915.5|95890.5|95908.8|95883.8|95917.4|95892.4|95908.2|95883.2|47
1653468870000|2022-05-25 08:54:30|95907.7|95882.7|95917.4|95892.4|95922.5|95897.5|95906.1|95881.1|52
1653468880000|2022-05-25 08:54:40|95918.3|95893.3|95923.4|95898.4|95925.4|95900.4|95918.1|95893.1|41
1653468890000|2022-05-25 08:54:50|95924.3|95899.3|95911.5|95886.5|95925.3|95900.3|95907.7|95882.7|50
1653468900000|2022-05-25 08:55:00|95913.3|95888.3|95907.6|95882.6|95913.4|95888.4|95907.6|95882.6|67
1653468910000|2022-05-25 08:55:10|95906.4|95881.4|95904.2|95879.2|95910.5|95885.5|95904.1|95879.1|61
1653468920000|2022-05-25 08:55:20|95904.1|95879.1|95907.5|95882.5|95908.8|95883.8|95903.4|95878.4|48
1653468930000|2022-05-25 08:55:30|95907.6|95882.6|95908|95883|95908.4|95883.4|95904|95879|43
1653468940000|2022-05-25 08:55:40|95908.4|95883.4|95922.1|95897.1|95927.6|95902.6|95908.4|95883.4|64
1653468950000|2022-05-25 08:55:50|95922.6|95897.6|95927.8|95902.8|95929.2|95904.2|95922.6|95897.6|35
1653468960000|2022-05-25 08:56:00|95927.7|95902.7|95930.4|95905.4|95930.4|95905.4|95927.6|95902.6|36
1653468970000|2022-05-25 08:56:10|95930.6|95905.6|95939.6|95914.6|95939.6|95914.6|95928|95903|34
1653468980000|2022-05-25 08:56:20|95940.6|95915.6|95950.3|95925.3|95951.5|95926.5|95938.8|95913.8|64
1653468990000|2022-05-25 08:56:30|95950.6|95925.6|95955.1|95930.1|95956.4|95931.4|95950.6|95925.6|36
1653469000000|2022-05-25 08:56:40|95955.3|95930.3|95959.9|95934.9|95971.9|95935.5|95955.3|95921.9|37
1653469010000|2022-05-25 08:56:50|95959.8|95934.8|95964.4|95939.4|95964.4|95939.4|95958.7|95933.7|42
1653469020000|2022-05-25 08:57:00|95965.2|95940.2|95969.1|95944.1|95969.1|95944.1|95961.9|95936.9|44
1653469030000|2022-05-25 08:57:10|95968.9|95943.9|95975|95950|95976.3|95951.3|95968.2|95943.2|48
1653469040000|2022-05-25 08:57:20|95975.1|95950.1|95976.9|95951.9|95976.9|95951.9|95969.8|95944.8|41
1653469050000|2022-05-25 08:57:30|95976.8|95951.8|95993.1|95968.1|95993.2|95968.2|95976.4|95951.4|58
1653469060000|2022-05-25 08:57:40|95992.7|95967.7|95990.6|95965.6|95993.3|95968.3|95987.7|95962.7|46
1653469070000|2022-05-25 08:57:50|95990.8|95965.8|95990.5|95965.5|95992.1|95967.1|95984.7|95959.7|43
1653469080000|2022-05-25 08:58:00|95990|95965|95995.9|95970.9|95996.6|95971.6|95989.2|95964.2|51
1653469090000|2022-05-25 08:58:10|95998.6|95973.6|96011.3|95986.3|96013.1|95988.1|95996.5|95971.5|61
1653469100000|2022-05-25 08:58:20|96009.5|95984.5|96000.4|95975.4|96010.7|95985.7|95999.9|95974.9|56
1653469110000|2022-05-25 08:58:30|96001.1|95976.1|96002.1|95977.1|96007.6|95982.6|95997.5|95972.5|66
1653469120000|2022-05-25 08:58:40|96002.7|95977.7|96003.5|95978.5|96004|95979|95999.1|95974.1|51
1653469130000|2022-05-25 08:58:50|96003.7|95978.7|96011.1|95986.1|96012.3|95987.3|96003.7|95978.7|37
1653469140000|2022-05-25 08:59:00|96011.6|95986.6|96001.5|95976.5|96018.6|95993.6|96000.6|95975.6|60
1653469150000|2022-05-25 08:59:10|95999.8|95974.8|95991.6|95966.6|95999.8|95974.8|95989.5|95964.5|39
1653469160000|2022-05-25 08:59:20|95990.2|95965.2|95995.6|95970.6|95998.2|95973.2|95988.1|95963.1|42
1653469170000|2022-05-25 08:59:30|95995.2|95970.2|95996.1|95971.1|95997.7|95972.7|95993|95968|44
1653469180000|2022-05-25 08:59:40|95996.2|95971.2|95991.7|95966.7|96001.7|95976.7|95988.2|95963.2|61
1653469190000|2022-05-25 08:59:50|95993.2|95968.2|96000.1|95975.1|96000.2|95975.2|95988.1|95963.1|65
1653469200000|2022-05-25 09:00:00|96000.7|95975.7|96005.7|95980.7|96007.6|95982.6|96000.5|95975.5|64
1653469210000|2022-05-25 09:00:10|96005.8|95980.8|95999|95974|96006.9|95981.9|95996.2|95971.2|62
1653469220000|2022-05-25 09:00:20|95998.3|95973.3|96006.2|95981.2|96006.2|95981.2|95996.4|95971.4|59
1653469230000|2022-05-25 09:00:30|96007|95982|96018.7|95993.7|96021.5|95996.5|96006.5|95981.5|55
1653469240000|2022-05-25 09:00:40|96018.5|95993.5|96008.1|95983.1|96019.4|95994.4|96007.7|95982.7|50
1653469250000|2022-05-25 09:00:50|96008.6|95983.6|96007.7|95982.7|96010.2|95985.2|96005.6|95980.6|43
1653469260000|2022-05-25 09:01:00|96007.8|95982.8|96016|95991|96018.2|95993.2|96007.8|95982.8|39
1653469270000|2022-05-25 09:01:10|96017|95992|96026|96001|96027.1|96002.1|96011.7|95986.7|48
1653469280000|2022-05-25 09:01:20|96026.1|96001.1|96019.9|95994.9|96026.5|96001.5|96017.5|95992.5|55
1653469290000|2022-05-25 09:01:30|96020|95995|96031.9|96006.9|96035.6|96010.6|96020|95995|42
1653469300000|2022-05-25 09:01:40|96032.5|96007.5|96048.8|96023.8|96052.3|96027.3|96031.9|96006.9|52
1653469310000|2022-05-25 09:01:50|96048.9|96023.9|96045.5|96020.5|96050|96025|96041.8|96016.8|45
1653469320000|2022-05-25 09:02:00|96045.6|96020.6|96046.4|96021.4|96048.3|96023.3|96044.3|96019.3|53
1653469330000|2022-05-25 09:02:10|96046.5|96021.5|96036.5|96011.5|96046.5|96021.5|96034.9|96009.9|52
1653469340000|2022-05-25 09:02:20|96034.5|96009.5|96041.9|96016.9|96041.9|96016.9|96029|96004|53
1653469350000|2022-05-25 09:02:30|96040.3|96015.3|96050.5|96025.5|96062.2|96028.7|96038.5|96012.2|48
1653469360000|2022-05-25 09:02:40|96050.1|96025.1|96041.5|96016.5|96050.5|96025.5|96039.5|96014.5|48
1653469370000|2022-05-25 09:02:50|96041.1|96016.1|96029.6|96004.6|96041.1|96016.1|96020.7|95995.7|70
1653469380000|2022-05-25 09:03:00|96030.1|96005.1|96030.4|96005.4|96032.3|96007.3|96025.2|96000.2|50
1653469390000|2022-05-25 09:03:10|96030|96005|96030.5|96005.5|96031.7|96006.7|96030|96005|34
1653469400000|2022-05-25 09:03:20|96030.2|96005.2|96029.3|96004.3|96031.9|96006.9|96027.7|96002.7|45
1653469410000|2022-05-25 09:03:30|96029.7|96004.7|96025.8|96000.8|96030.7|96005.7|96025.6|96000.6|45
1653469420000|2022-05-25 09:03:40|96025.9|96000.9|96027.6|96002.6|96029.1|96004.1|96025.8|96000.8|37
1653469430000|2022-05-25 09:03:50|96028.1|96003.1|96033.2|96008.2|96035.6|96010.6|96019.4|95994.4|41
1653469440000|2022-05-25 09:04:00|96033.6|96008.6|96038.4|96013.4|96039.7|96014.7|96029.2|96004.2|69
1653469450000|2022-05-25 09:04:10|96036.6|96011.6|96061.8|96011.8|96062.1|96025.8|96036.2|96011.2|57
1653469460000|2022-05-25 09:04:20|96049.3|96024.3|96051.5|96026.5|96051.5|96026.5|96046.7|96021.7|39
1653469470000|2022-05-25 09:04:30|96052.2|96027.2|96056.2|96031.2|96059.4|96034.4|96050.1|96025.1|62
1653469480000|2022-05-25 09:04:40|96056|96031|96058.9|96033.9|96059.2|96034.2|96052.4|96027.4|37
1653469490000|2022-05-25 09:04:50|96059|96034|96058|96033|96060.7|96035.7|96056.2|96031.2|37
1653469500000|2022-05-25 09:05:00|96057.8|96032.8|96065.4|96040.4|96069.7|96044.7|96056.7|96031.7|55
1653469510000|2022-05-25 09:05:10|96065.3|96040.3|96067.5|96042.5|96070.6|96045.6|96064|96039|44
1653469520000|2022-05-25 09:05:20|96067.7|96042.7|96085.4|96060.4|96085.4|96060.4|96066.3|96041.3|46
1653469530000|2022-05-25 09:05:30|96085.1|96060.1|96081.7|96056.7|96096|96071|96081.1|96056.1|61
1653469540000|2022-05-25 09:05:40|96081.6|96056.6|96081.2|96056.2|96081.7|96056.7|96076.9|96051.9|53
1653469550000|2022-05-25 09:05:50|96080.6|96055.6|96076.9|96051.9|96082.7|96057.7|96075.3|96050.3|52
1653469560000|2022-05-25 09:06:00|96077|96052|96070.4|96045.4|96077.7|96052.7|96069.7|96044.7|53
1653469570000|2022-05-25 09:06:10|96071|96046|96074.2|96049.2|96075.7|96050.7|96069.3|96044.3|49
1653469580000|2022-05-25 09:06:20|96073.5|96048.5|96074.1|96049.1|96075.1|96050.1|96070.8|96045.8|48
1653469590000|2022-05-25 09:06:30|96074.2|96049.2|96074.5|96049.5|96074.8|96049.8|96070.5|96045.5|51
1653469600000|2022-05-25 09:06:40|96074.7|96049.7|96051.8|96026.8|96075.8|96050.8|96051.1|96026.1|46
1653469610000|2022-05-25 09:06:50|96052.3|96027.3|96062.3|96037.3|96064|96039|96047.4|96022.4|68
1653469620000|2022-05-25 09:07:00|96063.4|96038.4|96066.3|96041.3|96066.8|96041.8|96061.3|96036.3|63
1653469630000|2022-05-25 09:07:10|96065.6|96040.6|96070.5|96045.5|96073.3|96048.3|96065.6|96040.6|62
1653469640000|2022-05-25 09:07:20|96072|96047|96059.5|96034.5|96072|96047|96055.5|96030.5|59
1653469650000|2022-05-25 09:07:30|96059.4|96034.4|96062.2|96037.2|96065.4|96040.4|96049|96010.9|65
1653469660000|2022-05-25 09:07:40|96062.9|96037.9|96058.1|96033.1|96063.8|96038.8|96055.8|96030.8|49
1653469670000|2022-05-25 09:07:50|96058.2|96033.2|96061.1|96036.1|96061.2|96036.2|96056.1|96031.1|31
1653469680000|2022-05-25 09:08:00|96061.2|96036.2|96054.9|96029.9|96061.2|96036.2|96053.6|96028.6|46
1653469690000|2022-05-25 09:08:10|96054.8|96029.8|96062.6|96037.6|96062.6|96037.6|96054.7|96029.7|24
1653469700000|2022-05-25 09:08:20|96061.8|96036.8|96055.4|96030.4|96061.8|96036.8|96051.2|96026.2|40
1653469710000|2022-05-25 09:08:30|96055.6|96030.6|96080.8|96055.8|96096.1|96057.8|96055.6|96030.6|51
1653469720000|2022-05-25 09:08:40|96080.6|96055.6|96083|96058|96091.4|96061.4|96076.6|96040.8|51
1653469730000|2022-05-25 09:08:50|96083.1|96058.1|96080|96055|96085.9|96060.9|96078.4|96053.4|53
1653469740000|2022-05-25 09:09:00|96077.8|96052.8|96070.9|96045.9|96090.5|96060.5|96069.5|96040.5|55
1653469750000|2022-05-25 09:09:10|96071.1|96046.1|96065.1|96040.1|96072.9|96047.9|96058.6|96033.6|58
1653469760000|2022-05-25 09:09:20|96072.3|96047.3|96067|96042|96072.3|96047.3|96058.6|96033.6|60
1653469770000|2022-05-25 09:09:30|96066.4|96041.4|96067.8|96042.8|96068.4|96043.4|96058.9|96033.9|50
1653469780000|2022-05-25 09:09:40|96067.7|96042.7|96078.6|96053.6|96079.8|96054.8|96067.7|96042.7|43
1653469790000|2022-05-25 09:09:50|96079|96054|96078.2|96053.2|96079.2|96054.2|96077.4|96052.4|30
1653469800000|2022-05-25 09:10:00|96078.7|96053.7|96086.5|96061.5|96095.4|96070.4|96078|96053|45
1653469810000|2022-05-25 09:10:10|96086.7|96061.7|96078.5|96053.5|96086.8|96061.8|96075.7|96050.7|45
1653469820000|2022-05-25 09:10:20|96078.6|96053.6|96077.7|96052.7|96079|96054|96074|96049|38
1653469830000|2022-05-25 09:10:30|96077.8|96052.8|96074.2|96049.2|96078.2|96053.2|96073.5|96048.5|44
1653469840000|2022-05-25 09:10:40|96073.7|96048.7|96087.6|96062.6|96089.3|96064.3|96072.8|96047.8|56
1653469850000|2022-05-25 09:10:50|96087.7|96062.7|96111.7|96086.7|96113.5|96088.5|96086.6|96061.6|54
1653469860000|2022-05-25 09:11:00|96111.5|96086.5|96125.7|96100.7|96130.3|96105.3|96110.2|96085.2|62
1653469870000|2022-05-25 09:11:10|96126.3|96101.3|96124.3|96099.3|96127.7|96102.7|96115.8|96090.8|67
1653469880000|2022-05-25 09:11:20|96120.5|96095.5|96124.1|96099.1|96125.6|96100.6|96120.5|96095.5|35
1653469890000|2022-05-25 09:11:30|96124.8|96099.8|96139.4|96114.4|96152|96116.2|96124.2|96099.2|59
1653469900000|2022-05-25 09:11:40|96140.6|96115.6|96145|96120|96153.6|96122.3|96139.7|96103.1|68
1653469910000|2022-05-25 09:11:50|96145.5|96120.5|96154|96129|96168.8|96132.9|96145.5|96117.8|69
1653469920000|2022-05-25 09:12:00|96153.8|96128.8|96160.7|96135.7|96160.7|96135.7|96148.7|96123.7|61
1653469930000|2022-05-25 09:12:10|96160.2|96135.2|96149.5|96124.5|96164|96136.2|96146.4|96113.6|53
1653469940000|2022-05-25 09:12:20|96149|96124|96146.6|96121.6|96149.3|96124.3|96142.5|96117.5|60
1653469950000|2022-05-25 09:12:30|96146.5|96121.5|96139.4|96114.4|96146.5|96121.5|96139|96114|53
1653469960000|2022-05-25 09:12:40|96138.4|96113.4|96134.5|96109.5|96139.1|96114.1|96129.9|96104.9|55
1653469970000|2022-05-25 09:12:50|96134.6|96109.6|96134.8|96109.8|96135.9|96110.9|96133.6|96108.6|38
1653469980000|2022-05-25 09:13:00|96134.5|96109.5|96152.6|96127.6|96152.7|96127.7|96132.2|96107.2|58
1653469990000|2022-05-25 09:13:10|96151.9|96126.9|96150.4|96125.4|96165.5|96129.3|96144|96107|61
1653470000000|2022-05-25 09:13:20|96150.5|96125.5|96144.9|96119.9|96150.9|96125.9|96144.1|96119.1|50
1653470010000|2022-05-25 09:13:30|96145.9|96120.9|96141.6|96116.6|96147.7|96122.7|96140.8|96115.8|43
1653470020000|2022-05-25 09:13:40|96141.2|96116.2|96140.1|96115.1|96149.5|96118.7|96137.2|96099.5|42
1653470030000|2022-05-25 09:13:50|96140.4|96115.4|96145.7|96120.7|96158.6|96122.8|96137.8|96106.7|60
1653470040000|2022-05-25 09:14:00|96144.9|96119.9|96143.6|96118.6|96146.2|96121.2|96143.6|96118.6|30
1653470050000|2022-05-25 09:14:10|96143.4|96118.4|96140.4|96115.4|96143.5|96118.5|96139.4|96114.4|36
1653470060000|2022-05-25 09:14:20|96139.6|96114.6|96143.2|96118.2|96156.2|96122.3|96139.6|96106.2|53
1653470070000|2022-05-25 09:14:30|96142.9|96117.9|96146|96121|96148.1|96123.1|96142.7|96117.7|50
1653470080000|2022-05-25 09:14:40|96149.6|96124.6|96176|96151|96176.4|96151.4|96146.7|96121.7|59
1653470090000|2022-05-25 09:14:50|96181.7|96156.7|96204.2|96179.2|96206.2|96181.2|96181.7|96156.7|65
1653470100000|2022-05-25 09:15:00|96205.1|96180.1|96178.5|96153.5|96218.5|96193.5|96174.4|96148.1|71
1653470110000|2022-05-25 09:15:10|96180.9|96155.9|96191.1|96166.1|96193.4|96168.4|96180.3|96155.3|55
1653470120000|2022-05-25 09:15:20|96191|96166|96188.5|96163.5|96202.9|96177.9|96187.6|96162.6|47
1653470130000|2022-05-25 09:15:30|96188.3|96163.3|96185.1|96160.1|96192.1|96167.1|96183.7|96158.7|57
1653470140000|2022-05-25 09:15:40|96184.7|96159.7|96170.2|96145.2|96198|96163.3|96170|96145|58
1653470150000|2022-05-25 09:15:50|96170.4|96145.4|96182.9|96157.9|96188.7|96163.7|96169.6|96144.6|51
1653470160000|2022-05-25 09:16:00|96182|96157|96172.4|96147.4|96183.4|96158.4|96171.1|96146.1|59
1653470170000|2022-05-25 09:16:10|96171.2|96146.2|96175.1|96150.1|96180.4|96155.4|96171|96146|69
1653470180000|2022-05-25 09:16:20|96175|96150|96177.5|96152.5|96179.2|96154.2|96170.2|96145.2|70
1653470190000|2022-05-25 09:16:30|96177.3|96152.3|96188.5|96163.5|96213.8|96174.5|96176.8|96151.8|62
1653470200000|2022-05-25 09:16:40|96187.6|96162.6|96190|96165|96193.8|96168.8|96184.4|96159.4|44
1653470210000|2022-05-25 09:16:50|96189.6|96164.6|96178.1|96153.1|96193.5|96168.5|96177.3|96152.3|59
1653470220000|2022-05-25 09:17:00|96177.7|96152.7|96180.5|96155.5|96197.4|96172.4|96175.6|96150.6|64
1653470230000|2022-05-25 09:17:10|96180.4|96155.4|96176.1|96151.1|96181.4|96156.4|96174.9|96149.9|49
1653470240000|2022-05-25 09:17:20|96175.3|96150.3|96174.5|96149.5|96179.7|96154.7|96171.4|96146.4|57
1653470250000|2022-05-25 09:17:30|96175.5|96150.5|96163|96138|96177.9|96152.9|96163|96138|55
1653470260000|2022-05-25 09:17:40|96164.3|96139.3|96183.4|96158.4|96204.1|96179.1|96163.9|96138.9|67
1653470270000|2022-05-25 09:17:50|96183.9|96158.9|96179.3|96154.3|96183.9|96158.9|96173.1|96148.1|52
1653470280000|2022-05-25 09:18:00|96179.6|96154.6|96178.2|96153.2|96184.2|96159.2|96177.9|96152.9|49
1653470290000|2022-05-25 09:18:10|96178.6|96153.6|96172.6|96147.6|96179.5|96154.5|96172.1|96147.1|54
1653470300000|2022-05-25 09:18:20|96170.8|96145.8|96171.2|96146.2|96172.5|96147.5|96167.1|96142.1|51
1653470310000|2022-05-25 09:18:30|96171.6|96146.6|96166.4|96141.4|96174|96149|96162.6|96137.6|53
1653470320000|2022-05-25 09:18:40|96165.4|96140.4|96133.1|96108.1|96166.5|96141.5|96133.1|96108.1|59
1653470330000|2022-05-25 09:18:50|96132.3|96107.3|96138.2|96113.2|96151.9|96126.9|96132.3|96107.3|67
1653470340000|2022-05-25 09:19:00|96139|96114|96108.5|96083.5|96139.9|96114.9|96107.2|96082.2|72
1653470350000|2022-05-25 09:19:10|96109.2|96084.2|96123.8|96098.8|96129.9|96104.9|96107.2|96082.2|71
1653470360000|2022-05-25 09:19:20|96123.1|96098.1|96117.1|96092.1|96124.7|96099.7|96115.5|96090.5|56
1653470370000|2022-05-25 09:19:30|96117.5|96092.5|96116.4|96091.4|96119.1|96094.1|96111.9|96086.9|44
1653470380000|2022-05-25 09:19:40|96115.9|96090.9|96118.5|96093.5|96122.2|96097.2|96115.1|96090.1|53
1653470390000|2022-05-25 09:19:50|96118.9|96093.9|96136.8|96111.8|96171.1|96130.1|96115.8|96090.8|73
1653470400000|2022-05-25 09:20:00|96135.9|96110.9|96134.4|96109.4|96137.3|96112.3|96130.2|96105.2|58
1653470410000|2022-05-25 09:20:10|96134.8|96109.8|96118.8|96093.8|96136|96111|96115.6|96090.6|52
1653470420000|2022-05-25 09:20:20|96118.3|96093.3|96122.4|96097.4|96126|96101|96117.8|96092.8|49
1653470430000|2022-05-25 09:20:30|96122.7|96097.7|96111.1|96086.1|96124.1|96099.1|96111.1|96073.1|34
1653470440000|2022-05-25 09:20:40|96112.4|96087.4|96097.3|96072.3|96112.4|96087.4|96084.8|96059.8|67
1653470450000|2022-05-25 09:20:50|96096.4|96071.4|96082.1|96057.1|96103|96078|96082.1|96057.1|52
1653470460000|2022-05-25 09:21:00|96077.6|96052.6|96104.8|96079.8|96111.3|96080.2|96076.8|96039.9|69
1653470470000|2022-05-25 09:21:10|96108.5|96083.5|96114.6|96089.6|96127.7|96102.7|96106.1|96075.2|71
1653470480000|2022-05-25 09:21:20|96114|96089|96121|96096|96123.5|96098.5|96114|96089|44
1653470490000|2022-05-25 09:21:30|96120.7|96095.7|96148.9|96123.9|96153.8|96123.9|96120.7|96095.7|50
1653470500000|2022-05-25 09:21:40|96148.3|96123.3|96165.5|96140.5|96168.5|96143.5|96146.1|96109.5|58
1653470510000|2022-05-25 09:21:50|96166.7|96141.7|96164.3|96139.3|96171.3|96146.3|96161.9|96136.9|69
1653470520000|2022-05-25 09:22:00|96164|96139|96141.1|96116.1|96164|96139|96141.1|96116.1|60
1653470530000|2022-05-25 09:22:10|96141|96116|96139|96114|96143|96118|96138.4|96113.4|51
1653470540000|2022-05-25 09:22:20|96140.4|96115.4|96107.6|96082.6|96141.2|96116.2|96107.6|96082.6|60
1653470550000|2022-05-25 09:22:30|96107.1|96082.1|96078.7|96053.7|96108.4|96083.4|96078.7|96053.7|50
1653470560000|2022-05-25 09:22:40|96079.3|96054.3|96092.3|96067.3|96094.4|96069.4|96064.5|96039.5|69
1653470570000|2022-05-25 09:22:50|96092.4|96067.4|96074.4|96049.4|96107.9|96082.9|96074.4|96049.4|61
1653470580000|2022-05-25 09:23:00|96071.7|96046.7|96061.7|96036.7|96078.1|96053.1|96059|96034|67
1653470590000|2022-05-25 09:23:10|96061.9|96036.9|96066.4|96041.4|96068.1|96043.1|96061.9|96036.9|47
1653470600000|2022-05-25 09:23:20|96067.4|96042.4|96061.6|96036.6|96067.8|96042.8|96061.6|96036.6|44
1653470610000|2022-05-25 09:23:30|96061.2|96036.2|96053.6|96028.6|96062.2|96037.2|96051.9|96026.9|57
1653470620000|2022-05-25 09:23:40|96053.8|96028.8|96052.4|96027.4|96054.7|96029.7|96051.9|96026.9|41
1653470630000|2022-05-25 09:23:50|96052.2|96027.2|96059.3|96034.3|96065.9|96040.9|96051.5|96026.5|51
1653470640000|2022-05-25 09:24:00|96059|96034|96060.1|96035.1|96067.9|96042.9|96056.6|96031.6|59
1653470650000|2022-05-25 09:24:10|96059.9|96034.9|96055.6|96030.6|96062.8|96037.8|96055.3|96030.3|71
1653470660000|2022-05-25 09:24:20|96055.9|96030.9|96060.3|96035.3|96062.5|96037.5|96055.4|96030.4|49
1653470670000|2022-05-25 09:24:30|96060.5|96035.5|96058.9|96033.9|96061.4|96036.4|96058|96033|40
1653470680000|2022-05-25 09:24:40|96059|96034|96083.1|96058.1|96083.8|96058.8|96056.1|96031.1|41
1653470690000|2022-05-25 09:24:50|96081|96056|96092.1|96067.1|96094.4|96069.4|96078.2|96053.2|57
1653470700000|2022-05-25 09:25:00|96091.7|96066.7|96100|96075|96103.3|96078.3|96090|96065|46
1653470710000|2022-05-25 09:25:10|96099.8|96074.8|96098.5|96073.5|96100.3|96075.3|96097|96072|39
1653470720000|2022-05-25 09:25:20|96096.5|96071.5|96089.8|96064.8|96097.8|96072.8|96087.3|96062.3|45
1653470730000|2022-05-25 09:25:30|96090.2|96065.2|96096.9|96071.9|96096.9|96071.9|96088.5|96063.5|29
1653470740000|2022-05-25 09:25:40|96096.7|96071.7|96099.5|96074.5|96100.7|96075.7|96094.4|96069.4|41
1653470750000|2022-05-25 09:25:50|96099.4|96074.4|96100.9|96075.9|96102.1|96077.1|96099.4|96074.4|32
1653470760000|2022-05-25 09:26:00|96100.6|96075.6|96103.5|96078.5|96104|96079|96100|96075|40
1653470770000|2022-05-25 09:26:10|96103.2|96078.2|96101.3|96076.3|96103.2|96078.2|96100|96075|37
1653470780000|2022-05-25 09:26:20|96101.7|96076.7|96099.8|96074.8|96101.8|96076.8|96097.3|96072.3|47
1653470790000|2022-05-25 09:26:30|96099.4|96074.4|96103|96078|96104.3|96079.3|96098.9|96073.9|29
1653470800000|2022-05-25 09:26:40|96102|96077|96104.2|96079.2|96106.1|96081.1|96102|96077|43
1653470810000|2022-05-25 09:26:50|96106.7|96081.7|96110.9|96085.9|96116.1|96091.1|96100.6|96075.6|61
1653470820000|2022-05-25 09:27:00|96109.8|96084.8|96108.4|96083.4|96110.7|96085.7|96107.3|96082.3|37
1653470830000|2022-05-25 09:27:10|96107.1|96082.1|96105|96080|96107.1|96082.1|96100.9|96075.9|39
1653470840000|2022-05-25 09:27:20|96104.7|96079.7|96102.9|96077.9|96104.7|96079.7|96099.6|96074.6|39
1653470850000|2022-05-25 09:27:30|96103|96078|96107.1|96082.1|96107.1|96082.1|96102.3|96077.3|30
1653470860000|2022-05-25 09:27:40|96107.2|96082.2|96109.1|96084.1|96109.9|96084.9|96107.2|96082.2|25
1653470870000|2022-05-25 09:27:50|96109.4|96084.4|96111.4|96086.4|96111.4|96086.4|96108.7|96083.7|19
1653470880000|2022-05-25 09:28:00|96110.7|96085.7|96117|96092|96117|96092|96106.6|96081.6|38
1653470890000|2022-05-25 09:28:10|96117.4|96092.4|96113.3|96088.3|96117.9|96092.9|96112.5|96087.5|36
1653470900000|2022-05-25 09:28:20|96113.5|96088.5|96108.6|96083.6|96114.6|96089.6|96106.8|96081.8|34
1653470910000|2022-05-25 09:28:30|96106|96081|96114.5|96089.5|96115.3|96090.3|96105.7|96080.7|46
1653470920000|2022-05-25 09:28:40|96114.9|96089.9|96117.4|96092.4|96119.4|96094.4|96114.5|96089.5|34
1653470930000|2022-05-25 09:28:50|96117.5|96092.5|96116.5|96091.5|96117.9|96092.9|96116.5|96091.5|27
1653470940000|2022-05-25 09:29:00|96116.1|96091.1|96113.5|96088.5|96116.4|96091.4|96113.5|96088.5|26
1653470950000|2022-05-25 09:29:10|96114.1|96089.1|96111.3|96086.3|96115.5|96090.5|96109.2|96084.2|32
1653470960000|2022-05-25 09:29:20|96111.4|96086.4|96109.5|96084.5|96112.1|96087.1|96109.1|96084.1|21
1653470970000|2022-05-25 09:29:30|96109.6|96084.6|96129.8|96104.8|96131.1|96106.1|96109.2|96084.2|53
1653470980000|2022-05-25 09:29:40|96130|96105|96135.1|96110.1|96136.1|96111.1|96129.6|96104.6|45
1653470990000|2022-05-25 09:29:50|96135.7|96110.7|96127.9|96102.9|96135.7|96110.7|96127.5|96102.5|42
1653471000000|2022-05-25 09:30:00|96128|96103|96130.2|96105.2|96137.5|96112.5|96127.9|96102.9|66
1653471010000|2022-05-25 09:30:10|96130.3|96105.3|96141.7|96116.7|96147.1|96122.1|96130.2|96105.2|60
1653471020000|2022-05-25 09:30:20|96141.9|96116.9|96154.1|96129.1|96158.9|96133.9|96140.5|96115.5|56
1653471030000|2022-05-25 09:30:30|96154.6|96129.6|96148.7|96123.7|96155.6|96130.6|96147.6|96122.6|49
1653471040000|2022-05-25 09:30:40|96148.6|96123.6|96149.4|96124.4|96150.8|96125.8|96147.7|96122.7|34
1653471050000|2022-05-25 09:30:50|96148.6|96123.6|96150.4|96125.4|96150.9|96125.9|96148.6|96123.6|43
1653471060000|2022-05-25 09:31:00|96150.5|96125.5|96146.4|96121.4|96153.2|96128.2|96146.3|96121.3|35
1653471070000|2022-05-25 09:31:10|96147.2|96122.2|96153.5|96128.5|96155|96130|96147.2|96122.2|46
1653471080000|2022-05-25 09:31:20|96154.2|96129.2|96157.7|96132.7|96167.5|96142.5|96154.2|96129.2|61
1653471090000|2022-05-25 09:31:30|96157.8|96132.8|96155.6|96130.6|96158.4|96133.4|96155.4|96130.4|48
1653471100000|2022-05-25 09:31:40|96158.8|96133.8|96156.9|96131.9|96158.8|96133.8|96148.1|96123.1|45
1653471110000|2022-05-25 09:31:50|96157.3|96132.3|96171|96146|96172.3|96147.3|96155.7|96130.7|51
1653471120000|2022-05-25 09:32:00|96171.2|96146.2|96161.3|96136.3|96171.9|96146.9|96160.8|96135.8|43
1653471130000|2022-05-25 09:32:10|96161.5|96136.5|96161.7|96136.7|96167.6|96142.6|96160.8|96135.8|38
1653471140000|2022-05-25 09:32:20|96162.1|96137.1|96140.6|96115.6|96164.4|96139.4|96140.6|96115.6|56
1653471150000|2022-05-25 09:32:30|96141.1|96116.1|96132.5|96107.5|96141.2|96116.2|96127.9|96102.9|57
1653471160000|2022-05-25 09:32:40|96132|96107|96135.2|96110.2|96137.5|96112.5|96132|96107|42
1653471170000|2022-05-25 09:32:50|96135.8|96110.8|96127.4|96102.4|96137.7|96112.7|96126.2|96101.2|47
1653471180000|2022-05-25 09:33:00|96127.6|96102.6|96125.1|96100.1|96129.6|96104.6|96124.4|96099.4|49
1653471190000|2022-05-25 09:33:10|96127.4|96102.4|96111.6|96086.6|96131.7|96106.7|96110.8|96085.8|68
1653471200000|2022-05-25 09:33:20|96111.5|96086.5|96110.9|96085.9|96112.4|96087.4|96109.3|96084.3|57
1653471210000|2022-05-25 09:33:30|96111.4|96086.4|96106.8|96081.8|96113.3|96088.3|96106.8|96081.8|56
1653471220000|2022-05-25 09:33:40|96107.3|96082.3|96106.3|96081.3|96109.4|96084.4|96104|96079|53
1653471230000|2022-05-25 09:33:50|96106.6|96081.6|96098.5|96073.5|96107.6|96082.6|96097.6|96072.6|38
1653471240000|2022-05-25 09:34:00|96098.7|96073.7|96095.4|96070.4|96103.8|96078.8|96087.1|96062.1|72
1653471250000|2022-05-25 09:34:10|96095.5|96070.5|96094.9|96069.9|96103.3|96078.3|96094.2|96069.2|63
1653471260000|2022-05-25 09:34:20|96094.6|96069.6|96086.6|96061.6|96096.3|96071.3|96082.6|96057.6|47
1653471270000|2022-05-25 09:34:30|96086.3|96061.3|96081.9|96056.9|96091.4|96066.4|96081.2|96056.2|63
1653471280000|2022-05-25 09:34:40|96081.8|96056.8|96085.4|96060.4|96087.8|96062.8|96081.8|96056.8|59
1653471290000|2022-05-25 09:34:50|96084.8|96059.8|96082.7|96057.7|96085.3|96060.3|96078.4|96053.4|42
1653471300000|2022-05-25 09:35:00|96083.5|96058.5|96052.5|96027.5|96088|96063|96044.1|96019.1|50
1653471310000|2022-05-25 09:35:10|96050.9|96025.9|96075|96025|96075|96049.4|96049.3|96024.3|53
1653471320000|2022-05-25 09:35:20|96077.1|96027.1|96039.9|96014.9|96077.1|96029.9|96036.5|96000.3|54
1653471330000|2022-05-25 09:35:30|96038.9|96013.9|96039.2|96014.2|96039.6|96014.6|96038.4|96013.4|28
1653471340000|2022-05-25 09:35:40|96039.1|96014.1|96030.1|96005.1|96042.8|96017.8|96025.6|95990|57
1653471350000|2022-05-25 09:35:50|96030.3|96005.3|96034.3|96009.3|96047.5|96011.6|96030.3|95995.6|47
1653471360000|2022-05-25 09:36:00|96034.4|96009.4|96034.9|96009.9|96042.1|96010.4|96029.5|95992.1|38
1653471370000|2022-05-25 09:36:10|96035.7|96010.7|96006.3|95981.3|96036.3|96011.3|96006.3|95981.3|49
1653471380000|2022-05-25 09:36:20|96006.1|95981.1|95989|95964|96011.6|95983|95987.4|95960.6|51
1653471390000|2022-05-25 09:36:30|95988.9|95963.9|95995.1|95970.1|96008.5|95970.6|95986.9|95957.7|42
1653471400000|2022-05-25 09:36:40|95997.1|95972.1|96034.2|96009.2|96036.5|96011.5|95996|95971|53
1653471410000|2022-05-25 09:36:50|96033.1|96008.1|96029.8|96004.8|96036.3|96011.3|96028.4|96003.4|45
1653471420000|2022-05-25 09:37:00|96029.2|96004.2|95981.1|95956.1|96031.3|96006.3|95981.1|95956.1|68
1653471430000|2022-05-25 09:37:10|95978.6|95953.6|95968.9|95943.9|95982.6|95953.6|95958|95932.6|67
1653471440000|2022-05-25 09:37:20|95968.2|95943.2|95990.8|95965.8|95990.8|95965.8|95965.8|95940.8|54
1653471450000|2022-05-25 09:37:30|95991.4|95966.4|95989.4|95964.4|95992.8|95967.8|95988.2|95963.2|46
1653471460000|2022-05-25 09:37:40|95989.8|95964.8|95994.8|95969.8|95997.3|95972.3|95986.4|95961.4|54
1653471470000|2022-05-25 09:37:50|95994.3|95969.3|95997.1|95972.1|96002.9|95977.9|95994|95969|51
1653471480000|2022-05-25 09:38:00|95995.9|95970.9|96011.4|95961.4|96011.4|95978.8|95995.9|95959.2|56
1653471490000|2022-05-25 09:38:10|96011|95961|96009.2|95984.2|96011.1|95984.5|95996.4|95960.6|49
1653471500000|2022-05-25 09:38:20|96009.3|95984.3|96010.6|95985.6|96012.9|95987.9|96006.6|95981.6|47
1653471510000|2022-05-25 09:38:30|96009.8|95984.8|96002.9|95977.9|96011.2|95986.2|96002.1|95977.1|40
1653471520000|2022-05-25 09:38:40|96002.6|95977.6|96001.3|95976.3|96002.8|95977.8|95999.4|95974.4|27
1653471530000|2022-05-25 09:38:50|96001.5|95976.5|96008.4|95983.4|96008.4|95983.4|95999.9|95974.9|34
1653471540000|2022-05-25 09:39:00|96007.5|95982.5|96015.3|95990.3|96017.7|95992.7|96007.4|95982.4|42
1653471550000|2022-05-25 09:39:10|96015.4|95990.4|96011.3|95986.3|96016.2|95991.2|96008.9|95983.9|41
1653471560000|2022-05-25 09:39:20|96010.9|95985.9|96000.7|95975.7|96010.9|95985.9|95999.2|95974.2|41
1653471570000|2022-05-25 09:39:30|95999.7|95974.7|96009.1|95984.1|96012.8|95987.8|95998.7|95973.7|49
1653471580000|2022-05-25 09:39:40|96007.3|95982.3|96014.6|95989.6|96017.1|95990.2|96001.4|95964.9|43
1653471590000|2022-05-25 09:39:50|96014.3|95989.3|96010.9|95985.9|96014.6|95989.6|96009.7|95984.7|37
1653471600000|2022-05-25 09:40:00|96010.5|95985.5|96008.4|95983.4|96010.5|95985.5|96007.2|95982.2|32
1653471610000|2022-05-25 09:40:10|96008.6|95983.6|96011.6|95986.6|96012.8|95987.8|96007.5|95982.5|30
1653471620000|2022-05-25 09:40:20|96012.1|95987.1|96005.9|95980.9|96015.6|95990.6|96005.1|95980.1|47
1653471630000|2022-05-25 09:40:30|96005.6|95980.6|96010.4|95985.4|96010.6|95985.6|96002.8|95977.8|30
1653471640000|2022-05-25 09:40:40|96010.1|95985.1|96015.8|95990.8|96016.2|95991.2|96010.1|95985.1|57
1653471650000|2022-05-25 09:40:50|96016.1|95991.1|96019.2|95994.2|96020.4|95995.4|96014.7|95989.7|52
1653471660000|2022-05-25 09:41:00|96019|95994|96012.4|95987.4|96021.6|95996.6|96009.4|95984.4|57
1653471670000|2022-05-25 09:41:10|96011.8|95986.8|96015.6|95990.6|96017.3|95992.3|96010.2|95985.2|50
1653471680000|2022-05-25 09:41:20|96016.4|95991.4|96016.3|95991.3|96022.9|95997.9|96013.9|95988.9|52
1653471690000|2022-05-25 09:41:30|96016.1|95991.1|96056.4|96031.4|96057.5|96032.5|96015.8|95990.8|69
1653471700000|2022-05-25 09:41:40|96055.9|96030.9|96057.6|96032.6|96058.5|96033.5|96051.9|96026.9|44
1653471710000|2022-05-25 09:41:50|96057.4|96032.4|96052.7|96027.7|96057.8|96032.8|96052.3|96027.3|36
1653471720000|2022-05-25 09:42:00|96053|96028|96051.4|96026.4|96053.3|96028.3|96043.9|96018.9|61
1653471730000|2022-05-25 09:42:10|96051.8|96026.8|96056.6|96031.6|96057.3|96032.3|96049.1|96024.1|51
1653471740000|2022-05-25 09:42:20|96056.9|96031.9|96058.7|96033.7|96064|96039|96056.9|96031.9|51
1653471750000|2022-05-25 09:42:30|96058.6|96033.6|96062.7|96037.7|96064.5|96039.5|96058.6|96033.6|39
1653471760000|2022-05-25 09:42:40|96062.6|96037.6|96061.4|96036.4|96065.4|96040.4|96060.2|96035.2|41
1653471770000|2022-05-25 09:42:50|96061.3|96036.3|96066.6|96041.6|96069|96044|96060.9|96035.9|46
1653471780000|2022-05-25 09:43:00|96067.2|96042.2|96071.1|96046.1|96071.3|96046.3|96065.5|96040.5|42
1653471790000|2022-05-25 09:43:10|96070.7|96045.7|96073.5|96048.5|96074.1|96049.1|96067.2|96042.2|55
1653471800000|2022-05-25 09:43:20|96073|96048|96071.6|96046.6|96074.9|96049.9|96068.5|96043.5|48
1653471810000|2022-05-25 09:43:30|96071.7|96046.7|96072.3|96047.3|96075.9|96050.9|96070.2|96045.2|50
1653471820000|2022-05-25 09:43:40|96073.3|96048.3|96071.7|96046.7|96075.3|96050.3|96067.7|96042.7|52
1653471830000|2022-05-25 09:43:50|96071.5|96046.5|96072.3|96047.3|96072.8|96047.8|96069.4|96044.4|53
1653471840000|2022-05-25 09:44:00|96072.7|96047.7|96073|96048|96076.6|96051.6|96071.5|96046.5|43
1653471850000|2022-05-25 09:44:10|96073.1|96048.1|96074.5|96049.5|96074.5|96049.5|96068.5|96043.5|56
1653471860000|2022-05-25 09:44:20|96074.8|96049.8|96070.1|96045.1|96076.2|96051.2|96070.1|96045.1|39
1653471870000|2022-05-25 09:44:30|96070.4|96045.4|96070.8|96045.8|96073.1|96048.1|96070.4|96045.4|42
1653471880000|2022-05-25 09:44:40|96071.2|96046.2|96069.1|96044.1|96071.6|96046.6|96069.1|96044.1|33
1653471890000|2022-05-25 09:44:50|96070.1|96045.1|96071.3|96046.3|96071.7|96046.7|96068.1|96043.1|34
1653471900000|2022-05-25 09:45:00|96070.9|96045.9|96072.7|96047.7|96073.2|96048.2|96070.4|96045.4|35
1653471910000|2022-05-25 09:45:10|96072.1|96047.1|96071|96046|96073.1|96048.1|96071|96046|29
1653471920000|2022-05-25 09:45:20|96070.8|96045.8|96071.2|96046.2|96071.7|96046.7|96070.1|96045.1|21
1653471930000|2022-05-25 09:45:30|96070.8|96045.8|96073.7|96048.7|96073.7|96048.7|96070.5|96045.5|30
1653471940000|2022-05-25 09:45:40|96072.9|96047.9|96074.2|96049.2|96074.2|96049.2|96070.8|96045.8|20
1653471950000|2022-05-25 09:45:50|96073.5|96048.5|96077.4|96052.4|96080.2|96055.2|96069.2|96044.2|43
1653471960000|2022-05-25 09:46:00|96076.4|96051.4|96077.9|96052.9|96082.3|96057.3|96075.2|96050.2|39
1653471970000|2022-05-25 09:46:10|96077.8|96052.8|96066.9|96041.9|96077.8|96052.8|96065.7|96040.7|41
1653471980000|2022-05-25 09:46:20|96066.5|96041.5|96066.3|96041.3|96067.3|96042.3|96064|96039|39
1653471990000|2022-05-25 09:46:30|96065.7|96040.7|96071.4|96046.4|96081|96056|96061.9|96036.9|64
1653472000000|2022-05-25 09:46:40|96071.3|96046.3|96071.3|96046.3|96074.5|96049.5|96069.6|96044.6|60
1653472010000|2022-05-25 09:46:50|96071.7|96046.7|96070.1|96045.1|96075.7|96050.7|96068.3|96043.3|40
1653472020000|2022-05-25 09:47:00|96069.8|96044.8|96075.3|96050.3|96076.1|96051.1|96069.8|96044.8|58
1653472030000|2022-05-25 09:47:10|96075.2|96050.2|96079|96054|96079.6|96054.6|96070|96045|37
1653472040000|2022-05-25 09:47:20|96080.1|96055.1|96091.2|96066.2|96091.2|96066.2|96080.1|96055.1|48
1653472050000|2022-05-25 09:47:30|96092.1|96067.1|96088.1|96063.1|96092.1|96067.1|96085.7|96060.7|27
1653472060000|2022-05-25 09:47:40|96087.3|96062.3|96092.9|96067.9|96094.5|96069.5|96085.9|96060.9|42
1653472070000|2022-05-25 09:47:50|96093.1|96068.1|96084.8|96059.8|96094.5|96069.5|96080.7|96055.7|44
1653472080000|2022-05-25 09:48:00|96084.3|96059.3|96075.6|96050.6|96088.7|96063.7|96075.3|96050.3|54
1653472090000|2022-05-25 09:48:10|96076|96051|96088.4|96063.4|96092.6|96067.6|96075.9|96050.9|58
1653472100000|2022-05-25 09:48:20|96087.5|96062.5|96084.4|96059.4|96090.4|96065.4|96083.8|96058.8|48
1653472110000|2022-05-25 09:48:30|96083.7|96058.7|96067.3|96042.3|96083.7|96058.7|96065.6|96040.6|60
1653472120000|2022-05-25 09:48:40|96067.8|96042.8|96069.1|96044.1|96071.3|96046.3|96065.5|96040.5|49
1653472130000|2022-05-25 09:48:50|96069.5|96044.5|96069.3|96044.3|96073.7|96048.7|96069.3|96044.3|49
1653472140000|2022-05-25 09:49:00|96069.9|96044.9|96074.1|96049.1|96074.1|96049.1|96069.9|96044.9|57
1653472150000|2022-05-25 09:49:10|96075.4|96050.4|96083.4|96058.4|96083.7|96058.7|96074.2|96049.2|55
1653472160000|2022-05-25 09:49:20|96083.5|96058.5|96097.4|96072.4|96103.2|96078.2|96083.3|96058.3|63
1653472170000|2022-05-25 09:49:30|96097.5|96072.5|96081.7|96056.7|96097.6|96072.6|96079.9|96054.9|37
1653472180000|2022-05-25 09:49:40|96075|96050|96072.6|96047.6|96076.5|96051.5|96067.8|96042.8|56
1653472190000|2022-05-25 09:49:50|96072.9|96047.9|96068.2|96043.2|96073.1|96048.1|96063.4|96038.4|49
1653472200000|2022-05-25 09:50:00|96062.9|96037.9|96059.3|96034.3|96065.3|96040.3|96059.3|96034.3|55
1653472210000|2022-05-25 09:50:10|96059.8|96034.8|96071.3|96046.3|96072.9|96047.9|96057.9|96032.9|64
1653472220000|2022-05-25 09:50:20|96071.1|96046.1|96071|96046|96071.7|96046.7|96069.7|96044.7|47
1653472230000|2022-05-25 09:50:30|96070.6|96045.6|96074.1|96049.1|96074.4|96049.4|96068.3|96043.3|42
1653472240000|2022-05-25 09:50:40|96073.6|96048.6|96071.6|96046.6|96074.8|96049.8|96071.6|96046.6|39
1653472250000|2022-05-25 09:50:50|96071.7|96046.7|96069.7|96044.7|96074.5|96049.5|96057.6|96032.6|59
1653472260000|2022-05-25 09:51:00|96070|96045|96068.8|96043.8|96072.2|96047.2|96064.6|96039.6|51
1653472270000|2022-05-25 09:51:10|96067.6|96042.6|96069.6|96044.6|96073.1|96048.1|96060.3|96035.3|53
1653472280000|2022-05-25 09:51:20|96069.9|96044.9|96072.3|96047.3|96075.1|96050.1|96069.8|96044.8|47
1653472290000|2022-05-25 09:51:30|96072.5|96047.5|96070.8|96045.8|96074.5|96049.5|96070.8|96045.8|45
1653472300000|2022-05-25 09:51:40|96070.5|96045.5|96069|96044|96072.1|96047.1|96064.9|96039.9|53
1653472310000|2022-05-25 09:51:50|96068.9|96043.9|96062.5|96037.5|96070.7|96045.7|96057.5|96032.5|44
1653472320000|2022-05-25 09:52:00|96062.2|96037.2|96057.9|96032.9|96062.9|96037.9|96057.2|96032.2|53
1653472330000|2022-05-25 09:52:10|96058.3|96033.3|96061.7|96036.7|96064.7|96039.7|96057.7|96032.7|49
1653472340000|2022-05-25 09:52:20|96062.2|96037.2|96061.4|96036.4|96064.6|96039.6|96060.6|96035.6|46
1653472350000|2022-05-25 09:52:30|96061.3|96036.3|96059.5|96034.5|96062|96037|96055.8|96030.8|48
1653472360000|2022-05-25 09:52:40|96059.2|96034.2|96059.9|96034.9|96060.2|96035.2|96057.6|96032.6|35
1653472370000|2022-05-25 09:52:50|96060|96035|96032|96007|96060.1|96035.1|96030.3|96005.3|60
1653472380000|2022-05-25 09:53:00|96031.9|96006.9|96037.5|96012.5|96041.8|96016.8|96029.3|96004.3|55
1653472390000|2022-05-25 09:53:10|96036.4|96011.4|96021.1|95996.1|96038.9|96013.9|96020.2|95995.2|56
1653472400000|2022-05-25 09:53:20|96021.7|95996.7|95997.6|95972.6|96024|95999|95994.5|95969.5|56
1653472410000|2022-05-25 09:53:30|95998.8|95973.8|96007.4|95982.4|96008.2|95983.2|95998.8|95973.8|47
1653472420000|2022-05-25 09:53:40|96007.1|95982.1|96017.4|95992.4|96023.4|95998.4|96004.6|95979.6|64
1653472430000|2022-05-25 09:53:50|96017.3|95992.3|96008|95983|96021.7|95996.7|96005.4|95980.4|56
1653472440000|2022-05-25 09:54:00|96008.2|95983.2|96008.8|95983.8|96010.1|95985.1|96003.8|95978.8|53
1653472450000|2022-05-25 09:54:10|96010.2|95985.2|96011.7|95986.7|96011.7|95986.7|96004.4|95979.4|63
1653472460000|2022-05-25 09:54:20|96011.8|95986.8|96009.9|95984.9|96014.5|95989.5|96007.5|95982.5|54
1653472470000|2022-05-25 09:54:30|96009.7|95984.7|96006.3|95981.3|96009.7|95984.7|96003.3|95978.3|60
1653472480000|2022-05-25 09:54:40|96006.2|95981.2|96012.7|95987.7|96014.3|95989.3|96006|95981|51
1653472490000|2022-05-25 09:54:50|96012.5|95987.5|96015.5|95990.5|96015.8|95990.8|96009.9|95984.9|54
1653472500000|2022-05-25 09:55:00|96014|95989|96016.9|95991.9|96017.2|95992.2|96014|95989|53
1653472510000|2022-05-25 09:55:10|96016.7|95991.7|96015.7|95990.7|96018.2|95993.2|96014.5|95989.5|39
1653472520000|2022-05-25 09:55:20|96015.5|95990.5|96017.3|95992.3|96018.2|95993.2|96015.4|95990.4|38
1653472530000|2022-05-25 09:55:30|96017.1|95992.1|96013.6|95988.6|96018.4|95993.4|96011.7|95986.7|51
1653472540000|2022-05-25 09:55:40|96013.1|95988.1|96006.6|95981.6|96013.1|95988.1|96005.4|95980.4|55
1653472550000|2022-05-25 09:55:50|96006.9|95981.9|95989.5|95964.5|96006.9|95981.9|95979.3|95954.3|60
1653472560000|2022-05-25 09:56:00|95990.1|95965.1|95976.6|95951.6|95990.1|95965.1|95976.6|95951.6|62
1653472570000|2022-05-25 09:56:10|95977.6|95952.6|95950.9|95925.9|95983.5|95958.5|95950.9|95925.9|71
1653472580000|2022-05-25 09:56:20|95952.4|95927.4|95943.9|95918.9|95952.5|95927.5|95941|95916|44
1653472590000|2022-05-25 09:56:30|95944|95919|95952.3|95927.3|95958.5|95933.5|95942.8|95917.8|45
1653472600000|2022-05-25 09:56:40|95953.2|95928.2|95956.5|95931.5|95958.1|95933.1|95946|95921|61
1653472610000|2022-05-25 09:56:50|95957.1|95932.1|95960.2|95935.2|95967|95942|95955.7|95930.7|47
1653472620000|2022-05-25 09:57:00|95959.9|95934.9|95955.9|95930.9|95961.8|95936.8|95955.2|95930.2|51
1653472630000|2022-05-25 09:57:10|95955.5|95930.5|95961.2|95936.2|95961.2|95936.2|95950.8|95925.8|34
1653472640000|2022-05-25 09:57:20|95959.9|95934.9|95970.4|95945.4|95973.7|95948.7|95959.9|95934.9|46
1653472650000|2022-05-25 09:57:30|95970.1|95945.1|95968.7|95943.7|95973.6|95948.6|95953.4|95928.4|58
1653472660000|2022-05-25 09:57:40|95968.9|95943.9|95965.4|95940.4|95975.9|95950.9|95963.6|95938.6|51
1653472670000|2022-05-25 09:57:50|95964.3|95939.3|95966.6|95941.6|95968|95943|95957.5|95932.5|55
1653472680000|2022-05-25 09:58:00|95966.4|95941.4|95978.3|95953.3|95979.2|95954.2|95966.3|95941.3|54
1653472690000|2022-05-25 09:58:10|95977.9|95952.9|95976|95951|95980|95955|95975|95950|39
1653472700000|2022-05-25 09:58:20|95976.3|95951.3|95994.9|95969.9|95996.3|95971.3|95976.3|95951.3|64
1653472710000|2022-05-25 09:58:30|95995|95970|95994.4|95969.4|95996.8|95971.8|95993|95968|46
1653472720000|2022-05-25 09:58:40|95994.3|95969.3|95972.6|95947.6|95994.6|95969.6|95970.5|95945.5|60
1653472730000|2022-05-25 09:58:50|95972.8|95947.8|95999.7|95974.7|96002.7|95977.7|95972.8|95947.8|51
1653472740000|2022-05-25 09:59:00|96000.6|95975.6|96000.1|95975.1|96002|95977|95998.2|95973.2|46
1653472750000|2022-05-25 09:59:10|96000.4|95975.4|95987.5|95962.5|96002.3|95977.3|95984.6|95959.6|57
1653472760000|2022-05-25 09:59:20|95987.4|95962.4|95979.2|95954.2|95989.8|95964.8|95979.2|95954.2|60
1653472770000|2022-05-25 09:59:30|95979.4|95954.4|95975.7|95950.7|95982.3|95957.3|95972.1|95947.1|62
1653472780000|2022-05-25 09:59:40|95977.7|95952.7|95977|95952|95977.7|95952.7|95975.9|95950.9|32
1653472790000|2022-05-25 09:59:50|95977.2|95952.2|95997.2|95972.2|95999.2|95974.2|95971.9|95946.9|58
1653472800000|2022-05-25 10:00:00|95997.5|95972.5|96024.7|95999.7|96025.4|96000.4|95997.5|95972.5|65
1653472810000|2022-05-25 10:00:10|96024.5|95999.5|96028.1|96003.1|96029.6|96004.6|96023.5|95998.5|53
1653472820000|2022-05-25 10:00:20|96028.2|96003.2|96006.7|95981.7|96031.3|96006.3|96006.7|95981.7|45
1653472830000|2022-05-25 10:00:30|96006.5|95981.5|95999.2|95974.2|96007.8|95982.8|95986.6|95961.6|64
1653472840000|2022-05-25 10:00:40|95999.4|95974.4|95994.1|95969.1|96007.8|95982.8|95993.2|95968.2|50
1653472850000|2022-05-25 10:00:50|95991|95966|95987.6|95962.6|96001.6|95976.6|95986.9|95961.9|63
1653472860000|2022-05-25 10:01:00|95987.8|95962.8|95976.5|95951.5|95988.5|95963.5|95967.6|95942.6|68
1653472870000|2022-05-25 10:01:10|95975.7|95950.7|95966.4|95941.4|95978.2|95953.2|95966.3|95941.3|56
1653472880000|2022-05-25 10:01:20|95966.5|95941.5|95960.1|95935.1|95968.3|95943.3|95958.8|95933.8|51
1653472890000|2022-05-25 10:01:30|95959.4|95934.4|95956.3|95931.3|95970.5|95945.5|95953.9|95928.9|45
1653472900000|2022-05-25 10:01:40|95956.8|95931.8|95956.2|95931.2|95962.7|95937.7|95955.2|95930.2|55
1653472910000|2022-05-25 10:01:50|95956.3|95931.3|95999.8|95974.8|96000.1|95975.1|95956.3|95931.3|67
1653472920000|2022-05-25 10:02:00|95997.8|95972.8|95999.1|95974.1|96002.7|95977.7|95996.5|95971.5|53
1653472930000|2022-05-25 10:02:10|95999.2|95974.2|96007.7|95982.7|96008.5|95983.5|95995.8|95970.8|62
1653472940000|2022-05-25 10:02:20|96007|95982|96011.9|95986.9|96012|95987|96007|95982|42
1653472950000|2022-05-25 10:02:30|96012.2|95987.2|96011.7|95986.7|96023.2|95991.7|96009|95973.2|54
1653472960000|2022-05-25 10:02:40|96012.7|95987.7|96011.9|95986.9|96013.7|95988.7|96010.8|95985.8|33
1653472970000|2022-05-25 10:02:50|96012|95987|96014.2|95989.2|96016.9|95991.9|96012|95987|44
1653472980000|2022-05-25 10:03:00|96013.7|95988.7|96009.9|95984.9|96013.7|95988.7|96003.6|95978.6|52
1653472990000|2022-05-25 10:03:10|96009.6|95984.6|96020|95995|96021.7|95996.7|96009.4|95984.4|41
1653473000000|2022-05-25 10:03:20|96020.6|95995.6|96015.3|95990.3|96020.9|95995.9|96015.2|95990.2|36
1653473010000|2022-05-25 10:03:30|96015.2|95990.2|95998.7|95973.7|96016.8|95991.8|95998.7|95973.7|52
1653473020000|2022-05-25 10:03:40|95996.8|95971.8|95997.8|95972.8|95998.8|95973.8|95991.9|95966.9|54
1653473030000|2022-05-25 10:03:50|95996.9|95971.9|95996.4|95971.4|95997.9|95972.9|95996|95971|30
1653473040000|2022-05-25 10:04:00|95995.9|95970.9|96007.8|95982.8|96007.8|95982.8|95993.7|95968.7|45
1653473050000|2022-05-25 10:04:10|96006.5|95981.5|95998.7|95973.7|96007.6|95982.6|95997.4|95972.4|49
1653473060000|2022-05-25 10:04:20|95999.8|95974.8|95986.8|95961.8|96001.9|95976.9|95975.2|95950.2|61
1653473070000|2022-05-25 10:04:30|95986.6|95961.6|95993.7|95968.7|95995.9|95970.9|95985.2|95960.2|43
1653473080000|2022-05-25 10:04:40|95993.5|95968.5|95996.1|95971.1|96006.6|95981.6|95993.3|95968.3|46
1653473090000|2022-05-25 10:04:50|95995.9|95970.9|95991.9|95966.9|95995.9|95970.9|95987.6|95962.6|34
1653473100000|2022-05-25 10:05:00|95992|95967|95986.6|95961.6|95992|95967|95986.6|95961.6|40
1653473110000|2022-05-25 10:05:10|95986.5|95961.5|95986.6|95961.6|95986.9|95961.9|95983.4|95958.4|33
1653473120000|2022-05-25 10:05:20|95986.7|95961.7|95986.2|95961.2|95987.1|95962.1|95982.6|95957.6|28
1653473130000|2022-05-25 10:05:30|95985.5|95960.5|95983|95958|95986.2|95961.2|95982.7|95957.7|34
1653473140000|2022-05-25 10:05:40|95982.9|95957.9|95980.5|95955.5|95990.2|95965.2|95978.8|95953.8|50
1653473150000|2022-05-25 10:05:50|95980.3|95955.3|95983.2|95958.2|95984.6|95959.6|95980.3|95955.3|33
1653473160000|2022-05-25 10:06:00|95982.5|95957.5|95985.1|95960.1|95985.8|95960.8|95981.8|95956.8|44
1653473170000|2022-05-25 10:06:10|95984.5|95959.5|95984.9|95959.9|95986.7|95961.7|95983.4|95958.4|33
1653473180000|2022-05-25 10:06:20|95983.9|95958.9|96003.2|95978.2|96003.6|95978.6|95982.9|95957.9|47
1653473190000|2022-05-25 10:06:30|96004.4|95979.4|96001.4|95976.4|96004.4|95979.4|96000.7|95975.7|35
1653473200000|2022-05-25 10:06:40|96001.3|95976.3|96005|95980|96006.5|95981.5|96000.4|95975.4|32
1653473210000|2022-05-25 10:06:50|96005.8|95980.8|96016|95991|96018.7|95993.7|96004.8|95979.8|46
1653473220000|2022-05-25 10:07:00|96015.9|95990.9|96028|96003|96028.5|96003.5|96014.4|95989.4|34
1653473230000|2022-05-25 10:07:10|96027.7|96002.7|96020.9|95995.9|96027.7|96002.7|96020.7|95995.7|36
1653473240000|2022-05-25 10:07:20|96021.1|95996.1|96011|95986|96025.3|96000.3|96009|95984|46
1653473250000|2022-05-25 10:07:30|96011.5|95986.5|96017.8|95992.8|96019.2|95994.2|96011.5|95986.5|48
1653473260000|2022-05-25 10:07:40|96018.1|95993.1|96027.9|96002.9|96027.9|96002.9|96015.7|95990.7|46
1653473270000|2022-05-25 10:07:50|96029.5|96004.5|96032.4|96007.4|96034.2|96009.2|96026.6|96001.6|49
1653473280000|2022-05-25 10:08:00|96032.6|96007.6|96034.4|96009.4|96034.9|96009.9|96032.6|96007.6|46
1653473290000|2022-05-25 10:08:10|96033.4|96008.4|96032.1|96007.1|96034.1|96009.1|96030.5|96005.5|39
1653473300000|2022-05-25 10:08:20|96031.5|96006.5|96029.3|96004.3|96031.9|96006.9|96028.7|96003.7|33
1653473310000|2022-05-25 10:08:30|96030.4|96005.4|96032.8|96007.8|96033.1|96008.1|96028|96003|41
1653473320000|2022-05-25 10:08:40|96032.1|96007.1|96048.1|96023.1|96049.2|96024.2|96032.1|96007.1|69
1653473330000|2022-05-25 10:08:50|96047.7|96022.7|96055.7|96030.7|96058.1|96033.1|96045.7|96020.7|47
1653473340000|2022-05-25 10:09:00|96055.9|96030.9|96058.4|96033.4|96058.8|96033.8|96055.9|96030.9|42
1653473350000|2022-05-25 10:09:10|96058.5|96033.5|96076.4|96051.4|96077.6|96052.6|96050.6|96025.6|56
1653473360000|2022-05-25 10:09:20|96077|96052|96074.1|96049.1|96082.7|96057.7|96074.1|96049.1|61
1653473370000|2022-05-25 10:09:30|96074.6|96049.6|96077.6|96052.6|96078.7|96053.7|96070.7|96045.7|41
1653473380000|2022-05-25 10:09:40|96077.7|96052.7|96071.3|96046.3|96079.1|96054.1|96071.1|96046.1|41
1653473390000|2022-05-25 10:09:50|96071.2|96046.2|96062.6|96037.6|96073.3|96048.3|96061.4|96036.4|51
1653473400000|2022-05-25 10:10:00|96062|96037|96093|96068|96093|96068|96060.7|96035.7|57
1653473410000|2022-05-25 10:10:10|96092|96067|96080.7|96055.7|96092|96067|96079.2|96054.2|66
1653473420000|2022-05-25 10:10:20|96080.9|96055.9|96080.6|96055.6|96082|96057|96075.5|96050.5|48
1653473430000|2022-05-25 10:10:30|96080.3|96055.3|96079.8|96054.8|96081.9|96056.9|96076.5|96051.5|34
1653473440000|2022-05-25 10:10:40|96080.5|96055.5|96082.6|96057.6|96085.7|96060.7|96078.6|96053.6|38
1653473450000|2022-05-25 10:10:50|96081.6|96056.6|96057.5|96032.5|96081.6|96056.6|96057.5|96032.5|56
1653473460000|2022-05-25 10:11:00|96056.7|96031.7|96047.1|96022.1|96057.2|96032.2|96046.3|96021.3|52
1653473470000|2022-05-25 10:11:10|96045.3|96020.3|96045.5|96020.5|96055.7|96030.7|96038.2|96013.2|56
1653473480000|2022-05-25 10:11:20|96046.9|96021.9|96033.3|96008.3|96048.1|96023.1|96028.6|96003.6|70
1653473490000|2022-05-25 10:11:30|96032.7|96007.7|96036.5|96011.5|96038|96013|96030.2|96005.2|62
1653473500000|2022-05-25 10:11:40|96038.1|96013.1|96053.7|96028.7|96063.6|96038.6|96035.6|96010.6|53
1653473510000|2022-05-25 10:11:50|96062.5|96037.5|96082.7|96057.7|96098.8|96062.1|96062.5|96037.5|62
1653473520000|2022-05-25 10:12:00|96083.3|96058.3|96077.9|96052.9|96083.5|96058.5|96075.5|96050.5|57
1653473530000|2022-05-25 10:12:10|96078.4|96053.4|96063.6|96038.6|96079|96054|96059.7|96034.7|42
1653473540000|2022-05-25 10:12:20|96065.8|96040.8|96078.1|96053.1|96087.5|96054.1|96063.2|96036.4|60
1653473550000|2022-05-25 10:12:30|96078|96053|96096.3|96071.3|96104.6|96079.6|96077.7|96052.7|58
1653473560000|2022-05-25 10:12:40|96097.9|96072.9|96111.5|96086.5|96113.6|96088.6|96091.9|96066.9|64
1653473570000|2022-05-25 10:12:50|96111.8|96086.8|96124.7|96099.7|96124.8|96099.8|96111.8|96086.8|45
1653473580000|2022-05-25 10:13:00|96124.2|96099.2|96131.7|96106.7|96133.3|96108.3|96115.6|96090.6|53
1653473590000|2022-05-25 10:13:10|96131.1|96106.1|96127.7|96102.7|96136.8|96111.8|96125.8|96100.8|56
1653473600000|2022-05-25 10:13:20|96127.8|96102.8|96129.4|96104.4|96132.7|96107.7|96114.9|96089.9|50
1653473610000|2022-05-25 10:13:30|96129|96104|96132|96107|96133.9|96108.9|96124.4|96099.4|63
1653473620000|2022-05-25 10:13:40|96131.3|96106.3|96123.3|96098.3|96131.3|96106.3|96118.3|96093.3|49
1653473630000|2022-05-25 10:13:50|96123.8|96098.8|96131.4|96106.4|96131.4|96106.4|96120.4|96095.4|50
1653473640000|2022-05-25 10:14:00|96132.4|96107.4|96147.8|96122.8|96152.6|96127.6|96131.6|96106.6|63
1653473650000|2022-05-25 10:14:10|96147.6|96122.6|96136.2|96111.2|96152.2|96127.2|96135.4|96110.4|55
1653473660000|2022-05-25 10:14:20|96138.1|96113.1|96119.1|96094.1|96138.1|96113.1|96117.8|96092.8|51
1653473670000|2022-05-25 10:14:30|96118.8|96093.8|96118|96093|96122.7|96097.7|96114.9|96089.9|67
1653473680000|2022-05-25 10:14:40|96117.5|96092.5|96134.1|96109.1|96134.1|96109.1|96114.6|96089.6|66
1653473690000|2022-05-25 10:14:50|96133.6|96108.6|96147.4|96122.4|96148.3|96123.3|96133.2|96108.2|50
1653473700000|2022-05-25 10:15:00|96148.4|96123.4|96169.5|96144.5|96172.6|96147.6|96148.4|96123.4|66
1653473710000|2022-05-25 10:15:10|96169.6|96144.6|96170.5|96145.5|96170.7|96145.7|96164.1|96139.1|46
1653473720000|2022-05-25 10:15:20|96171.3|96146.3|96174.7|96149.7|96178.8|96153.8|96166.5|96141.5|61
1653473730000|2022-05-25 10:15:30|96174.9|96149.9|96185.9|96160.9|96187.8|96162.8|96174.8|96149.8|65
1653473740000|2022-05-25 10:15:40|96186.1|96161.1|96188.1|96163.1|96191.6|96166.6|96184.9|96159.9|56
1653473750000|2022-05-25 10:15:50|96188.3|96163.3|96183.6|96158.6|96193.8|96168.8|96178.9|96153.9|55
1653473760000|2022-05-25 10:16:00|96182.1|96157.1|96190.4|96165.4|96199.6|96174.6|96182.1|96157.1|62
1653473770000|2022-05-25 10:16:10|96190.9|96165.9|96189.7|96164.7|96192.8|96167.8|96187.1|96162.1|45
1653473780000|2022-05-25 10:16:20|96190.2|96165.2|96173.3|96148.3|96190.2|96165.2|96168.4|96143.4|68
1653473790000|2022-05-25 10:16:30|96173.2|96148.2|96168.9|96143.9|96178.3|96153.3|96167|96142|75
1653473800000|2022-05-25 10:16:40|96169.4|96144.4|96139.2|96114.2|96174.1|96149.1|96138.7|96113.7|62
1653473810000|2022-05-25 10:16:50|96139.4|96114.4|96138.8|96113.8|96139.9|96114.9|96132.1|96107.1|46
1653473820000|2022-05-25 10:17:00|96138.1|96113.1|96142.8|96117.8|96144.2|96119.2|96125.5|96100.5|63
1653473830000|2022-05-25 10:17:10|96142.4|96117.4|96162.6|96137.6|96174.7|96145.3|96141.3|96116.3|58
1653473840000|2022-05-25 10:17:20|96163.4|96138.4|96151.7|96126.7|96165.3|96140.3|96151.3|96126.3|64
1653473850000|2022-05-25 10:17:30|96151.5|96126.5|96142.2|96117.2|96152.8|96127.8|96137|96112|65
1653473860000|2022-05-25 10:17:40|96140.7|96115.7|96140.9|96115.9|96146|96121|96139.1|96114.1|46
1653473870000|2022-05-25 10:17:50|96142|96117|96128.4|96103.4|96142.3|96117.3|96123.7|96098.7|51
1653473880000|2022-05-25 10:18:00|96127.2|96102.2|96134.7|96109.7|96135.9|96110.9|96126.1|96101.1|47
1653473890000|2022-05-25 10:18:10|96134.8|96109.8|96122.9|96097.9|96137.8|96112.8|96120.4|96095.4|55
1653473900000|2022-05-25 10:18:20|96123.5|96098.5|96135.5|96110.5|96137.7|96112.7|96123.5|96098.5|52
1653473910000|2022-05-25 10:18:30|96137.1|96112.1|96175.2|96150.2|96179.6|96154.6|96137.1|96112.1|67
1653473920000|2022-05-25 10:18:40|96175.1|96150.1|96173|96148|96175.8|96150.8|96169.6|96144.6|47
1653473930000|2022-05-25 10:18:50|96172.6|96147.6|96167.3|96142.3|96172.8|96147.8|96157.4|96132.4|55
1653473940000|2022-05-25 10:19:00|96166.5|96141.5|96163.8|96138.8|96168.7|96143.7|96163.8|96138.8|43
1653473950000|2022-05-25 10:19:10|96160.8|96135.8|96153|96128|96161.5|96136.5|96140.8|96115.8|68
1653473960000|2022-05-25 10:19:20|96153.9|96128.9|96165.9|96140.9|96169|96144|96152.6|96127.6|47
1653473970000|2022-05-25 10:19:30|96166.6|96141.6|96159.3|96134.3|96166.6|96141.6|96155.3|96130.3|49
1653473980000|2022-05-25 10:19:40|96159.2|96134.2|96168|96143|96176|96151|96156.7|96131.7|62
1653473990000|2022-05-25 10:19:50|96167.9|96142.9|96172.6|96147.6|96173|96148|96166.6|96141.6|42
1653474000000|2022-05-25 10:20:00|96171.4|96146.4|96166.8|96141.8|96173.3|96148.3|96160.4|96135.4|62
1653474010000|2022-05-25 10:20:10|96166.5|96141.5|96164.2|96139.2|96166.7|96141.7|96160.5|96135.5|49
1653474020000|2022-05-25 10:20:20|96165.8|96140.8|96163.7|96138.7|96165.8|96140.8|96158.7|96133.7|45
1653474030000|2022-05-25 10:20:30|96163.9|96138.9|96160.9|96135.9|96169.8|96144.8|96155.9|96130.9|61
1653474040000|2022-05-25 10:20:40|96160.1|96135.1|96133.9|96108.9|96161.6|96136.6|96133|96108|67
1653474050000|2022-05-25 10:20:50|96135|96110|96131.4|96106.4|96136.2|96111.2|96130.2|96105.2|54
1653474060000|2022-05-25 10:21:00|96130.8|96105.8|96126.6|96101.6|96131.6|96106.6|96123.6|96098.6|51
1653474070000|2022-05-25 10:21:10|96126.7|96101.7|96129.2|96104.2|96132.8|96107.8|96126.6|96101.6|47
1653474080000|2022-05-25 10:21:20|96129|96104|96154.7|96129.7|96158|96133|96128.6|96103.6|43
1653474090000|2022-05-25 10:21:30|96155.7|96130.7|96136.4|96111.4|96162|96137|96136.3|96111.3|60
1653474100000|2022-05-25 10:21:40|96135.5|96110.5|96131.7|96106.7|96135.6|96110.6|96122.5|96097.5|43
1653474110000|2022-05-25 10:21:50|96131.8|96106.8|96158.1|96133.1|96160.4|96135.4|96131.8|96106.8|54
1653474120000|2022-05-25 10:22:00|96157.8|96132.8|96160.5|96135.5|96161.1|96136.1|96155.7|96130.7|47
1653474130000|2022-05-25 10:22:10|96160.3|96135.3|96150.6|96125.6|96160.3|96135.3|96143.6|96118.6|54
1653474140000|2022-05-25 10:22:20|96150.7|96125.7|96151.8|96126.8|96159.7|96134.7|96149.3|96124.3|51
1653474150000|2022-05-25 10:22:30|96151.4|96126.4|96147.7|96122.7|96153.3|96128.3|96141.7|96116.7|61
1653474160000|2022-05-25 10:22:40|96147.6|96122.6|96144.5|96119.5|96150.7|96125.7|96142.9|96117.9|61
1653474170000|2022-05-25 10:22:50|96144.2|96119.2|96141.8|96116.8|96147.5|96122.5|96140.7|96115.7|45
1653474180000|2022-05-25 10:23:00|96141.7|96116.7|96125|96100|96142.5|96117.5|96121.2|96096.2|34
1653474190000|2022-05-25 10:23:10|96125.1|96100.1|96124.3|96099.3|96125.1|96100.1|96114.3|96089.3|37
1653474200000|2022-05-25 10:23:20|96123.1|96098.1|96117.2|96092.2|96125.5|96100.5|96116.5|96091.5|39
1653474210000|2022-05-25 10:23:30|96116.9|96091.9|96119.1|96094.1|96119.1|96094.1|96112.5|96087.5|52
1653474220000|2022-05-25 10:23:40|96118.9|96093.9|96120.8|96095.8|96121|96096|96118.8|96093.8|32
1653474230000|2022-05-25 10:23:50|96120.6|96095.6|96127.8|96102.8|96127.8|96102.8|96120|96095|30
1653474240000|2022-05-25 10:24:00|96128.1|96103.1|96142.2|96117.2|96143.7|96118.7|96126.3|96101.3|46
1653474250000|2022-05-25 10:24:10|96141.5|96116.5|96147.2|96122.2|96160.1|96135.1|96141.5|96116.5|53
1653474260000|2022-05-25 10:24:20|96147.6|96122.6|96138.3|96113.3|96148.5|96123.5|96136.1|96111.1|44
1653474270000|2022-05-25 10:24:30|96138.4|96113.4|96134.3|96109.3|96139|96114|96131.7|96106.7|31
1653474280000|2022-05-25 10:24:40|96134.2|96109.2|96152.3|96127.3|96152.5|96127.5|96134.1|96109.1|36
1653474290000|2022-05-25 10:24:50|96151.5|96126.5|96141.2|96116.2|96154.7|96129.7|96141|96116|35
1653474300000|2022-05-25 10:25:00|96141.5|96116.5|96137.7|96112.7|96155|96130|96137.7|96112.7|56
1653474310000|2022-05-25 10:25:10|96137|96112|96130.3|96105.3|96138|96113|96124.5|96099.5|46
1653474320000|2022-05-25 10:25:20|96129.9|96104.9|96126.2|96101.2|96130.1|96105.1|96123.9|96098.9|54
1653474330000|2022-05-25 10:25:30|96126.5|96101.5|96126.7|96101.7|96128.4|96103.4|96125.1|96100.1|26
1653474340000|2022-05-25 10:25:40|96126.6|96101.6|96130.1|96105.1|96132.5|96107.5|96124.5|96099.5|31
1653474350000|2022-05-25 10:25:50|96130.3|96105.3|96130.4|96105.4|96135.1|96110.1|96127.4|96102.4|42
1653474360000|2022-05-25 10:26:00|96130.5|96105.5|96130.9|96105.9|96132.4|96107.4|96126.5|96101.5|42
1653474370000|2022-05-25 10:26:10|96130.5|96105.5|96127.8|96102.8|96130.8|96105.8|96126.7|96101.7|38
1653474380000|2022-05-25 10:26:20|96127.9|96102.9|96133.8|96108.8|96134.5|96109.5|96126.8|96101.8|51
1653474390000|2022-05-25 10:26:30|96132.8|96107.8|96134.4|96109.4|96137.5|96112.5|96131.3|96106.3|42
1653474400000|2022-05-25 10:26:40|96134.7|96109.7|96142.5|96117.5|96142.5|96117.5|96133|96108|35
1653474410000|2022-05-25 10:26:50|96143.5|96118.5|96142.1|96117.1|96146.8|96121.8|96139.9|96114.9|64
1653474420000|2022-05-25 10:27:00|96142.9|96117.9|96131.3|96106.3|96143.3|96118.3|96130.1|96105.1|55
1653474430000|2022-05-25 10:27:10|96132.2|96107.2|96124.7|96099.7|96132.2|96107.2|96122.8|96097.8|49
1653474440000|2022-05-25 10:27:20|96123.2|96098.2|96119.6|96094.6|96124.1|96099.1|96116.8|96091.8|56
1653474450000|2022-05-25 10:27:30|96120|96095|96121.6|96096.6|96121.8|96096.8|96118|96093|60
1653474460000|2022-05-25 10:27:40|96122|96097|96120.6|96095.6|96122.6|96097.6|96120.2|96095.2|64
1653474470000|2022-05-25 10:27:50|96120.7|96095.7|96126.1|96101.1|96127.1|96102.1|96119.5|96094.5|49
1653474480000|2022-05-25 10:28:00|96127|96102|96124.8|96099.8|96128|96103|96123.4|96098.4|42
1653474490000|2022-05-25 10:28:10|96124.7|96099.7|96122.4|96097.4|96125.8|96100.8|96122.1|96097.1|47
1653474500000|2022-05-25 10:28:20|96122.7|96097.7|96128.5|96103.5|96131.9|96106.9|96122.2|96097.2|52
1653474510000|2022-05-25 10:28:30|96127.9|96102.9|96130.1|96105.1|96130.2|96105.2|96125.1|96100.1|29
1653474520000|2022-05-25 10:28:40|96130.5|96105.5|96143.1|96118.1|96151.8|96126.8|96126.3|96101.3|61
1653474530000|2022-05-25 10:28:50|96141.7|96116.7|96145.1|96120.1|96148.9|96123.9|96141.2|96116.2|39
1653474540000|2022-05-25 10:29:00|96146.3|96121.3|96150.3|96125.3|96150.4|96125.4|96145.2|96120.2|44
1653474550000|2022-05-25 10:29:10|96149.8|96124.8|96144.5|96119.5|96150.5|96125.5|96143.8|96118.8|45
1653474560000|2022-05-25 10:29:20|96142.1|96117.1|96140.5|96115.5|96147.5|96122.5|96139.8|96114.8|63
1653474570000|2022-05-25 10:29:30|96144.1|96119.1|96135.4|96110.4|96147.1|96122.1|96135.4|96110.4|46
1653474580000|2022-05-25 10:29:40|96134.2|96109.2|96137|96112|96137.4|96112.4|96134.2|96109.2|37
1653474590000|2022-05-25 10:29:50|96136.8|96111.8|96137.5|96112.5|96137.5|96112.5|96134|96109|33
1653474600000|2022-05-25 10:30:00|96137.2|96112.2|96143.6|96118.6|96143.6|96118.6|96133.8|96108.8|39
1653474610000|2022-05-25 10:30:10|96137.2|96112.2|96146.4|96121.4|96146.4|96121.4|96135.3|96110.3|47
1653474620000|2022-05-25 10:30:20|96147.9|96122.9|96149.4|96124.4|96159.5|96125.8|96143.9|96109.5|42
1653474630000|2022-05-25 10:30:30|96149.2|96124.2|96148.7|96123.7|96150.6|96125.6|96147|96122|26
1653474640000|2022-05-25 10:30:40|96146.3|96121.3|96136.7|96111.7|96146.3|96121.3|96135.1|96110.1|52
1653474650000|2022-05-25 10:30:50|96136.9|96111.9|96138.2|96113.2|96138.5|96113.5|96133.8|96108.8|39
1653474660000|2022-05-25 10:31:00|96137.2|96112.2|96141.6|96116.6|96144.9|96119.9|96135.4|96110.4|45
1653474670000|2022-05-25 10:31:10|96141.4|96116.4|96152.4|96127.4|96163.7|96127.4|96139.6|96113.7|54
1653474680000|2022-05-25 10:31:20|96152.6|96127.6|96147.9|96122.9|96152.6|96127.6|96145.2|96120.2|59
1653474690000|2022-05-25 10:31:30|96148.1|96123.1|96150.1|96125.1|96150.8|96125.8|96148|96123|39
1653474700000|2022-05-25 10:31:40|96149.6|96124.6|96158.4|96133.4|96158.4|96133.4|96149|96124|55
1653474710000|2022-05-25 10:31:50|96158.3|96133.3|96143.7|96118.7|96158.9|96133.9|96143.7|96118.7|45
1653474720000|2022-05-25 10:32:00|96143.8|96118.8|96158.9|96133.9|96159.3|96134.3|96142.2|96117.2|61
1653474730000|2022-05-25 10:32:10|96159.2|96134.2|96168.6|96143.6|96170.8|96145.8|96159.2|96134.2|51
1653474740000|2022-05-25 10:32:20|96171.3|96146.3|96176|96151|96182.6|96157.6|96171.3|96146.3|63
1653474750000|2022-05-25 10:32:30|96176.5|96151.5|96183.1|96158.1|96183.3|96158.3|96176.5|96151.5|46
1653474760000|2022-05-25 10:32:40|96184.4|96159.4|96189.8|96164.8|96192|96167|96184.4|96159.4|47
1653474770000|2022-05-25 10:32:50|96190.1|96165.1|96191.7|96166.7|96192.9|96167.9|96186.8|96161.8|51
1653474780000|2022-05-25 10:33:00|96191.6|96166.6|96188|96163|96192.5|96167.5|96187.5|96162.5|40
1653474790000|2022-05-25 10:33:10|96188.3|96163.3|96187.8|96162.8|96194.3|96169.3|96185|96160|56
1653474800000|2022-05-25 10:33:20|96187.6|96162.6|96186.6|96161.6|96190.1|96165.1|96182.6|96157.6|54
1653474810000|2022-05-25 10:33:30|96186.9|96161.9|96187.8|96162.8|96190|96165|96181.2|96156.2|38
1653474820000|2022-05-25 10:33:40|96186.3|96161.3|96191.5|96166.5|96193|96168|96186.1|96161.1|56
1653474830000|2022-05-25 10:33:50|96190.7|96165.7|96189.2|96164.2|96197.6|96172.6|96186.8|96161.8|63
1653474840000|2022-05-25 10:34:00|96189|96164|96187.6|96162.6|96192.1|96167.1|96186.5|96161.5|41
1653474850000|2022-05-25 10:34:10|96188|96163|96196.6|96171.6|96196.6|96171.6|96184.8|96159.8|61
1653474860000|2022-05-25 10:34:20|96196.2|96171.2|96189.8|96164.8|96197.7|96172.7|96187.7|96162.7|53
1653474870000|2022-05-25 10:34:30|96189.7|96164.7|96195.9|96170.9|96196|96171|96189.4|96164.4|51
1653474880000|2022-05-25 10:34:40|96194.9|96169.9|96195.1|96170.1|96200.8|96175.8|96193|96168|56
1653474890000|2022-05-25 10:34:50|96195.5|96170.5|96195.9|96170.9|96197.3|96172.3|96193.2|96168.2|34
1653474900000|2022-05-25 10:35:00|96185|96160|96183.1|96158.1|96185|96160|96181|96156|37
1653474910000|2022-05-25 10:35:10|96183.4|96158.4|96172.9|96147.9|96184.1|96159.1|96172.9|96147.9|43
1653474920000|2022-05-25 10:35:20|96174|96149|96185.8|96160.8|96186|96161|96173.2|96148.2|62
1653474930000|2022-05-25 10:35:30|96185.3|96160.3|96186.6|96161.6|96188.5|96163.5|96182.8|96157.8|53
1653474940000|2022-05-25 10:35:40|96186.4|96161.4|96184.5|96159.5|96186.9|96161.9|96183.7|96158.7|37
1653474950000|2022-05-25 10:35:50|96185.1|96160.1|96179.2|96154.2|96185.1|96160.1|96179.2|96154.2|41
1653474960000|2022-05-25 10:36:00|96179.4|96154.4|96180.6|96155.6|96183.8|96158.8|96177.8|96152.8|57
1653474970000|2022-05-25 10:36:10|96180.5|96155.5|96182.8|96157.8|96183.8|96158.8|96176.8|96151.8|48
1653474980000|2022-05-25 10:36:20|96182.5|96157.5|96181|96156|96183.4|96158.4|96179.8|96154.8|29
1653474990000|2022-05-25 10:36:30|96182.1|96157.1|96180.4|96155.4|96182.4|96157.4|96179.1|96154.1|27
1653475000000|2022-05-25 10:36:40|96179.2|96154.2|96186.1|96161.1|96186.1|96161.1|96179.2|96154.2|52
1653475010000|2022-05-25 10:36:50|96185.8|96160.8|96186.8|96161.8|96186.9|96161.9|96183.4|96158.4|44
1653475020000|2022-05-25 10:37:00|96187|96162|96184.1|96159.1|96187|96162|96182.6|96157.6|37
1653475030000|2022-05-25 10:37:10|96184.5|96159.5|96184.4|96159.4|96185.5|96160.5|96181.5|96156.5|38
1653475040000|2022-05-25 10:37:20|96183.2|96158.2|96179.9|96154.9|96185.1|96160.1|96176.6|96151.6|45
1653475050000|2022-05-25 10:37:30|96180.1|96155.1|96177.1|96152.1|96181.7|96156.7|96173.6|96148.6|49
1653475060000|2022-05-25 10:37:40|96176.9|96151.9|96175.5|96150.5|96177.9|96152.9|96173.2|96148.2|40
1653475070000|2022-05-25 10:37:50|96176.3|96151.3|96162.1|96137.1|96176.5|96151.5|96161.8|96136.8|58
1653475080000|2022-05-25 10:38:00|96162.4|96137.4|96167.2|96142.2|96170.9|96145.9|96162.2|96137.2|52
1653475090000|2022-05-25 10:38:10|96167.5|96142.5|96169.8|96144.8|96171.4|96146.4|96164.2|96139.2|39
1653475100000|2022-05-25 10:38:20|96170.2|96145.2|96167.8|96142.8|96172|96147|96165.5|96140.5|53
1653475110000|2022-05-25 10:38:30|96167.6|96142.6|96167.8|96142.8|96170.5|96145.5|96163.5|96138.5|46
1653475120000|2022-05-25 10:38:40|96168.3|96143.3|96169.5|96144.5|96173.6|96148.6|96165.9|96140.9|46
1653475130000|2022-05-25 10:38:50|96169|96144|96169.7|96144.7|96170.5|96145.5|96163.6|96138.6|46
1653475140000|2022-05-25 10:39:00|96169.6|96144.6|96170.9|96145.9|96171.6|96146.6|96167.6|96142.6|28
1653475150000|2022-05-25 10:39:10|96170.8|96145.8|96177.4|96152.4|96178.5|96153.5|96168.3|96143.3|35
1653475160000|2022-05-25 10:39:20|96176|96151|96171.1|96146.1|96179|96154|96171|96146|34
1653475170000|2022-05-25 10:39:30|96172.6|96147.6|96176.6|96151.6|96176.7|96151.7|96169.5|96144.5|35
1653475180000|2022-05-25 10:39:40|96173.7|96148.7|96176.5|96151.5|96180.2|96155.2|96173.6|96148.6|44
1653475190000|2022-05-25 10:39:50|96176.6|96151.6|96177.3|96152.3|96180.4|96155.4|96176.1|96151.1|30
1653475200000|2022-05-25 10:40:00|96177|96152|96169.7|96144.7|96177.6|96152.6|96166|96141|37
1653475210000|2022-05-25 10:40:10|96169.6|96144.6|96165.5|96140.5|96169.6|96144.6|96161.6|96136.6|51
1653475220000|2022-05-25 10:40:20|96165.6|96140.6|96167.3|96142.3|96167.6|96142.6|96163.4|96138.4|37
1653475230000|2022-05-25 10:40:30|96165.4|96140.4|96165.7|96140.7|96168.4|96143.4|96161.9|96136.9|46
1653475240000|2022-05-25 10:40:40|96152.1|96127.1|96139.9|96114.9|96152.1|96127.1|96137.4|96112.4|58
1653475250000|2022-05-25 10:40:50|96139.5|96114.5|96120.5|96095.5|96141.3|96116.3|96119|96094|55
1653475260000|2022-05-25 10:41:00|96120.8|96095.8|96121.3|96096.3|96127.7|96102.7|96120.8|96095.8|64
1653475270000|2022-05-25 10:41:10|96119.7|96094.7|96117.4|96092.4|96122.9|96097.9|96112.3|96087.3|37
1653475280000|2022-05-25 10:41:20|96118.2|96093.2|96115|96090|96123.1|96098.1|96113|96088|50
1653475290000|2022-05-25 10:41:30|96112.9|96087.9|96114.7|96089.7|96117|96092|96110.8|96085.8|46
1653475300000|2022-05-25 10:41:40|96114.9|96089.9|96111.3|96086.3|96115.4|96090.4|96106.1|96081.1|56
1653475310000|2022-05-25 10:41:50|96111.4|96086.4|96112.4|96087.4|96118.1|96093.1|96108.7|96083.7|52
1653475320000|2022-05-25 10:42:00|96112.2|96087.2|96116|96091|96118|96093|96110.8|96085.8|53
1653475330000|2022-05-25 10:42:10|96115.6|96090.6|96114.7|96089.7|96117.6|96092.6|96111.5|96086.5|55
1653475340000|2022-05-25 10:42:20|96115.3|96090.3|96117.9|96092.9|96119.1|96094.1|96115.2|96090.2|27
1653475350000|2022-05-25 10:42:30|96117.7|96092.7|96133.2|96108.2|96133.3|96108.3|96117.6|96092.6|48
1653475360000|2022-05-25 10:42:40|96132.9|96107.9|96132.9|96107.9|96135.8|96110.8|96131.9|96106.9|34
1653475370000|2022-05-25 10:42:50|96132.8|96107.8|96134.6|96109.6|96134.8|96109.8|96132|96107|31
1653475380000|2022-05-25 10:43:00|96134.4|96109.4|96139|96114|96141.9|96116.9|96133.8|96108.8|51
1653475390000|2022-05-25 10:43:10|96138.7|96113.7|96137.9|96112.9|96139|96114|96134.3|96109.3|51
1653475400000|2022-05-25 10:43:20|96137|96112|96135.9|96110.9|96140.6|96115.6|96134.1|96109.1|57
1653475410000|2022-05-25 10:43:30|96132.6|96107.6|96135.9|96110.9|96135.9|96110.9|96130.2|96105.2|49
1653475420000|2022-05-25 10:43:40|96135.8|96110.8|96135.6|96110.6|96138.1|96113.1|96134|96109|32
1653475430000|2022-05-25 10:43:50|96135.7|96110.7|96138.6|96113.6|96141.1|96116.1|96135.1|96110.1|37
1653475440000|2022-05-25 10:44:00|96138.7|96113.7|96143.7|96118.7|96144.1|96119.1|96138|96113|29
1653475450000|2022-05-25 10:44:10|96143.1|96118.1|96143|96118|96144|96119|96137.9|96112.9|59
1653475460000|2022-05-25 10:44:20|96142.9|96117.9|96148.5|96123.5|96149.5|96124.5|96141.7|96116.7|51
1653475470000|2022-05-25 10:44:30|96148.4|96123.4|96147.7|96122.7|96149.8|96124.8|96146.5|96121.5|33
1653475480000|2022-05-25 10:44:40|96147.4|96122.4|96144.5|96119.5|96147.6|96122.6|96142.1|96117.1|33
1653475490000|2022-05-25 10:44:50|96143.9|96118.9|96149.8|96124.8|96151.3|96126.3|96142.2|96117.2|23
1653475500000|2022-05-25 10:45:00|96150.1|96125.1|96140.9|96115.9|96160.4|96135.4|96138.4|96113.4|41
1653475510000|2022-05-25 10:45:10|96139.2|96114.2|96138.2|96113.2|96139.7|96114.7|96135.4|96110.4|49
1653475520000|2022-05-25 10:45:20|96138.1|96113.1|96142.2|96117.2|96143.1|96118.1|96137.4|96112.4|27
1653475530000|2022-05-25 10:45:30|96141.9|96116.9|96142|96117|96143.1|96118.1|96140.9|96115.9|22
1653475540000|2022-05-25 10:45:40|96142.5|96117.5|96141.4|96116.4|96142.7|96117.7|96141.3|96116.3|18
1653475550000|2022-05-25 10:45:50|96141.5|96116.5|96146.1|96121.1|96147.2|96122.2|96141|96116|29
1653475560000|2022-05-25 10:46:00|96145.6|96120.6|96167.4|96142.4|96177.6|96152.6|96145.6|96120.6|51
1653475570000|2022-05-25 10:46:10|96167.2|96142.2|96183.6|96158.6|96183.6|96158.6|96166.8|96141.8|58
1653475580000|2022-05-25 10:46:20|96194.2|96169.2|96212.1|96187.1|96218.8|96193.8|96194.2|96169.2|74
1653475590000|2022-05-25 10:46:30|96211.7|96186.7|96214.7|96189.7|96221.3|96190.2|96210.8|96170.5|61
1653475600000|2022-05-25 10:46:40|96213|96188|96217.7|96192.7|96219.1|96194.1|96211.8|96186.8|57
1653475610000|2022-05-25 10:46:50|96217.5|96192.5|96210.7|96185.7|96217.5|96192.5|96207.4|96182.4|58
1653475620000|2022-05-25 10:47:00|96211.6|96186.6|96204.7|96179.7|96212.5|96187.5|96202.1|96177.1|56
1653475630000|2022-05-25 10:47:10|96204.8|96179.8|96245.3|96220.3|96246|96221|96204.8|96179.8|62
1653475640000|2022-05-25 10:47:20|96244.7|96219.7|96243.9|96218.9|96244.7|96219.7|96238.5|96213.5|62
1653475650000|2022-05-25 10:47:30|96243.6|96218.6|96242.5|96217.5|96246.1|96221.1|96239.5|96214.5|44
1653475660000|2022-05-25 10:47:40|96242|96217|96250.1|96225.1|96250.1|96225.1|96237.8|96212.8|51
1653475670000|2022-05-25 10:47:50|96250.3|96225.3|96247.7|96222.7|96251.8|96226.8|96243.6|96218.6|54
1653475680000|2022-05-25 10:48:00|96249.5|96224.5|96251.9|96226.9|96257|96232|96244.9|96219.9|54
1653475690000|2022-05-25 10:48:10|96252.9|96227.9|96244.6|96219.6|96253.1|96228.1|96242.2|96217.2|58
1653475700000|2022-05-25 10:48:20|96244.7|96219.7|96237.3|96212.3|96245.1|96220.1|96236.8|96211.8|50
1653475710000|2022-05-25 10:48:30|96236.9|96211.9|96242.8|96217.8|96242.8|96217.8|96236.8|96211.8|46
1653475720000|2022-05-25 10:48:40|96242.2|96217.2|96242.7|96217.7|96244.6|96219.6|96240.6|96215.6|58
1653475730000|2022-05-25 10:48:50|96243.1|96218.1|96252.1|96227.1|96256|96231|96242.4|96217.4|56
1653475740000|2022-05-25 10:49:00|96251.5|96226.5|96241.4|96216.4|96252.8|96227.8|96240.5|96215.5|46
1653475750000|2022-05-25 10:49:10|96241.6|96216.6|96247.3|96222.3|96248.2|96223.2|96240|96215|53
1653475760000|2022-05-25 10:49:20|96259.6|96209.6|96251.1|96226.1|96259.6|96228.6|96248.2|96209.6|54
1653475770000|2022-05-25 10:49:30|96250.6|96225.6|96252.5|96227.5|96254.3|96229.3|96250.6|96225.6|32
1653475780000|2022-05-25 10:49:40|96252.3|96227.3|96247.8|96222.8|96252.3|96227.3|96247.3|96222.3|40
1653475790000|2022-05-25 10:49:50|96247.3|96222.3|96243.5|96218.5|96249.9|96224.9|96243.2|96218.2|38
1653475800000|2022-05-25 10:50:00|96244.1|96219.1|96239.4|96214.4|96245.3|96220.3|96238.9|96213.9|46
1653475810000|2022-05-25 10:50:10|96239.8|96214.8|96235.1|96210.1|96242.2|96217.2|96233.5|96208.5|47
1653475820000|2022-05-25 10:50:20|96235.2|96210.2|96224.7|96199.7|96236.1|96211.1|96224.7|96199.7|42
1653475830000|2022-05-25 10:50:30|96223.9|96198.9|96233|96208|96233|96208|96221|96196|49
1653475840000|2022-05-25 10:50:40|96231.5|96206.5|96230.9|96205.9|96231.5|96206.5|96226.1|96201.1|46
1653475850000|2022-05-25 10:50:50|96230.5|96205.5|96229.1|96204.1|96231.2|96206.2|96225.1|96200.1|39
1653475860000|2022-05-25 10:51:00|96227.6|96202.6|96220.4|96195.4|96230|96205|96218.3|96193.3|65
1653475870000|2022-05-25 10:51:10|96219.7|96194.7|96224.3|96199.3|96224.3|96199.3|96219.1|96194.1|58
1653475880000|2022-05-25 10:51:20|96225|96200|96224.8|96199.8|96227.2|96202.2|96222|96197|47
1653475890000|2022-05-25 10:51:30|96224.6|96199.6|96218.3|96193.3|96226.6|96201.6|96218.3|96193.3|51
1653475900000|2022-05-25 10:51:40|96220.5|96195.5|96222.3|96197.3|96223.1|96198.1|96216.3|96191.3|32
1653475910000|2022-05-25 10:51:50|96222.9|96197.9|96216|96191|96222.9|96197.9|96212.9|96187.9|51
1653475920000|2022-05-25 10:52:00|96215.5|96190.5|96234.4|96209.4|96234.7|96209.7|96207.8|96182.8|59
1653475930000|2022-05-25 10:52:10|96233.6|96208.6|96240.4|96215.4|96242.1|96217.1|96233.2|96208.2|54
1653475940000|2022-05-25 10:52:20|96240.5|96215.5|96228.8|96203.8|96240.5|96215.5|96228.8|96203.8|51
1653475950000|2022-05-25 10:52:30|96229|96204|96238.7|96213.7|96243.9|96218.9|96229|96204|64
1653475960000|2022-05-25 10:52:40|96239.1|96214.1|96236.3|96211.3|96239.1|96214.1|96233.4|96208.4|55
1653475970000|2022-05-25 10:52:50|96236|96211|96234.8|96209.8|96236.8|96211.8|96229.1|96204.1|55
1653475980000|2022-05-25 10:53:00|96234.7|96209.7|96228|96203|96237.5|96212.5|96228|96203|56
1653475990000|2022-05-25 10:53:10|96228.9|96203.9|96227.6|96202.6|96230.9|96205.9|96227|96202|48
1653476000000|2022-05-25 10:53:20|96228.1|96203.1|96229.7|96204.7|96230.7|96205.7|96227|96202|49
1653476010000|2022-05-25 10:53:30|96229.6|96204.6|96225.4|96200.4|96232.6|96207.6|96225.4|96200.4|58
1653476020000|2022-05-25 10:53:40|96225.5|96200.5|96226.6|96201.6|96227.8|96202.8|96222.1|96197.1|50
1653476030000|2022-05-25 10:53:50|96227.1|96202.1|96226.4|96201.4|96229.4|96204.4|96224.1|96199.1|41
1653476040000|2022-05-25 10:54:00|96226.5|96201.5|96219.2|96194.2|96226.8|96201.8|96217.2|96192.2|62
1653476050000|2022-05-25 10:54:10|96219.1|96194.1|96216.3|96191.3|96226.1|96201.1|96215.9|96190.9|51
1653476060000|2022-05-25 10:54:20|96216.2|96191.2|96181|96156|96216.5|96191.5|96180.8|96155.8|49
1653476070000|2022-05-25 10:54:30|96182|96157|96167|96142|96182.2|96157.2|96165.4|96140.4|45
1653476080000|2022-05-25 10:54:40|96167.1|96142.1|96158.7|96133.7|96167.1|96142.1|96157.5|96132.5|51
1653476090000|2022-05-25 10:54:50|96158.4|96133.4|96149.5|96124.5|96158.9|96133.9|96149.1|96124.1|38
1653476100000|2022-05-25 10:55:00|96149.7|96124.7|96142.1|96117.1|96150.4|96125.4|96140.4|96115.4|54
1653476110000|2022-05-25 10:55:10|96141.6|96116.6|96144.5|96119.5|96145.3|96120.3|96141.6|96116.6|36
1653476120000|2022-05-25 10:55:20|96144.4|96119.4|96141.3|96116.3|96148.6|96123.6|96140.8|96115.8|47
1653476130000|2022-05-25 10:55:30|96141.6|96116.6|96141.4|96116.4|96141.6|96116.6|96132.3|96107.3|47
1653476140000|2022-05-25 10:55:40|96140.2|96115.2|96142.2|96117.2|96142.9|96117.9|96140.2|96115.2|26
1653476150000|2022-05-25 10:55:50|96141.1|96116.1|96150.2|96125.2|96163.7|96138.7|96141.1|96116.1|46
1653476160000|2022-05-25 10:56:00|96150.8|96125.8|96147.3|96122.3|96151.4|96126.4|96144.6|96119.6|44
1653476170000|2022-05-25 10:56:10|96148.2|96123.2|96135.2|96110.2|96148.2|96123.2|96134.8|96109.8|51
1653476180000|2022-05-25 10:56:20|96135.6|96110.6|96140.4|96115.4|96142.6|96117.6|96130.4|96105.4|56
1653476190000|2022-05-25 10:56:30|96139.9|96114.9|96124.2|96099.2|96144.6|96119.6|96123|96098|50
1653476200000|2022-05-25 10:56:40|96123.8|96098.8|96121.3|96096.3|96139.9|96114.9|96114.3|96089.3|50
1653476210000|2022-05-25 10:56:50|96122.3|96097.3|96121.1|96096.1|96142.2|96117.2|96118.5|96093.5|53
1653476220000|2022-05-25 10:57:00|96120.2|96095.2|96116.5|96091.5|96120.2|96095.2|96111.8|96086.8|43
1653476230000|2022-05-25 10:57:10|96116.3|96091.3|96112.8|96087.8|96117.9|96092.9|96109.9|96084.9|42
1653476240000|2022-05-25 10:57:20|96112.1|96087.1|96127.7|96102.7|96127.7|96102.7|96112.1|96087.1|71
1653476250000|2022-05-25 10:57:30|96127.2|96102.2|96130.7|96105.7|96150.3|96125.3|96127.2|96102.2|59
1653476260000|2022-05-25 10:57:40|96128.6|96103.6|96107.8|96082.8|96129.6|96104.6|96106.7|96081.7|59
1653476270000|2022-05-25 10:57:50|96107.7|96082.7|96112.5|96087.5|96121.2|96096.2|96106.8|96081.8|62
1653476280000|2022-05-25 10:58:00|96113.1|96088.1|96108.9|96083.9|96117.7|96092.7|96107.8|96082.8|53
1653476290000|2022-05-25 10:58:10|96109.3|96084.3|96106.8|96081.8|96112|96087|96106.8|96081.8|37
1653476300000|2022-05-25 10:58:20|96107|96082|96109.3|96084.3|96112.4|96087.4|96106.5|96081.5|36
1653476310000|2022-05-25 10:58:30|96109.2|96084.2|96106.9|96081.9|96111.6|96086.6|96105.9|96080.9|34
1653476320000|2022-05-25 10:58:40|96106.2|96081.2|96105|96080|96114.2|96089.2|96101.1|96076.1|57
1653476330000|2022-05-25 10:58:50|96106.2|96081.2|96114.8|96089.8|96119.9|96094.9|96101.2|96076.2|50
1653476340000|2022-05-25 10:59:00|96114.2|96089.2|96112.8|96087.8|96117.7|96092.7|96108.4|96083.4|51
1653476350000|2022-05-25 10:59:10|96113.5|96088.5|96107.8|96082.8|96115.3|96090.3|96106|96081|46
1653476360000|2022-05-25 10:59:20|96107.9|96082.9|96111.7|96086.7|96111.7|96086.7|96104.5|96079.5|60
1653476370000|2022-05-25 10:59:30|96112.9|96087.9|96110.4|96085.4|96115.4|96090.4|96106.9|96081.9|50
1653476380000|2022-05-25 10:59:40|96108.8|96083.8|96112.4|96087.4|96112.9|96087.9|96106.8|96081.8|37
1653476390000|2022-05-25 10:59:50|96113.4|96088.4|96137|96112|96153.2|96113.8|96109.7|96084.7|58
1653476400000|2022-05-25 11:00:00|96139.6|96114.6|96141.7|96116.7|96147.4|96122.4|96110.8|96082|63
1653476410000|2022-05-25 11:00:10|96140.2|96115.2|96141.1|96116.1|96145.5|96120.5|96140|96115|62
1653476420000|2022-05-25 11:00:20|96141.2|96116.2|96172|96147|96175.3|96150.3|96141.2|96116.2|72
1653476430000|2022-05-25 11:00:30|96171.9|96146.9|96149.1|96124.1|96181.3|96156.3|96148.6|96123.6|70
1653476440000|2022-05-25 11:00:40|96148|96123|96135.1|96110.1|96148.7|96123.7|96131.5|96106.5|66
1653476450000|2022-05-25 11:00:50|96134.6|96109.6|96134.4|96109.4|96136.4|96111.4|96127.4|96102.4|63
1653476460000|2022-05-25 11:01:00|96135.7|96110.7|96169.5|96144.5|96173.6|96148.6|96135.7|96110.7|63
1653476470000|2022-05-25 11:01:10|96169.6|96144.6|96180|96155|96181.8|96156.8|96169.2|96144.2|55
1653476480000|2022-05-25 11:01:20|96180.1|96155.1|96184.5|96159.5|96186.8|96161.8|96180.1|96155.1|52
1653476490000|2022-05-25 11:01:30|96185.2|96160.2|96181.6|96156.6|96185.2|96160.2|96181.6|96156.6|37
1653476500000|2022-05-25 11:01:40|96181.7|96156.7|96184.6|96159.6|96185.6|96160.6|96177.9|96152.9|49
1653476510000|2022-05-25 11:01:50|96184.8|96159.8|96216.3|96191.3|96217.8|96192.8|96184.2|96159.2|57
1653476520000|2022-05-25 11:02:00|96215.7|96190.7|96208.1|96183.1|96216.5|96191.5|96207|96182|48
1653476530000|2022-05-25 11:02:10|96207.6|96182.6|96216|96191|96216|96191|96207|96182|44
1653476540000|2022-05-25 11:02:20|96214.7|96189.7|96216.2|96191.2|96217.3|96192.3|96203.1|96178.1|66
1653476550000|2022-05-25 11:02:30|96218.5|96193.5|96191.6|96166.6|96220.8|96195.8|96190|96165|62
1653476560000|2022-05-25 11:02:40|96191|96166|96194.4|96169.4|96194.7|96169.7|96190.8|96165.8|28
1653476570000|2022-05-25 11:02:50|96194.2|96169.2|96184.8|96159.8|96194.6|96169.6|96181.6|96156.6|58
1653476580000|2022-05-25 11:03:00|96186.3|96161.3|96191.7|96166.7|96195.4|96170.4|96185.7|96160.7|46
1653476590000|2022-05-25 11:03:10|96191.6|96166.6|96194.6|96169.6|96197.4|96172.4|96191.6|96166.6|55
1653476600000|2022-05-25 11:03:20|96193.9|96168.9|96207|96182|96208.3|96183.3|96193.5|96168.5|39
1653476610000|2022-05-25 11:03:30|96207.5|96182.5|96190.2|96165.2|96212.6|96187.6|96188.9|96163.9|58
1653476620000|2022-05-25 11:03:40|96190.4|96165.4|96198.2|96173.2|96201.1|96176.1|96189.3|96164.3|41
1653476630000|2022-05-25 11:03:50|96198.7|96173.7|96200.2|96175.2|96200.8|96175.8|96197.8|96172.8|45
1653476640000|2022-05-25 11:04:00|96200|96175|96204.1|96179.1|96207.5|96182.5|96198.3|96173.3|34
1653476650000|2022-05-25 11:04:10|96203.4|96178.4|96198.5|96173.5|96204.1|96179.1|96189.1|96164.1|50
1653476660000|2022-05-25 11:04:20|96197.5|96172.5|96192.5|96167.5|96199.3|96174.3|96190.3|96165.3|47
1653476670000|2022-05-25 11:04:30|96193|96168|96190.6|96165.6|96196.5|96171.5|96184.8|96159.8|54
1653476680000|2022-05-25 11:04:40|96187|96162|96168.9|96143.9|96189.4|96164.4|96168.1|96143.1|56
1653476690000|2022-05-25 11:04:50|96167.6|96142.6|96172.8|96147.8|96177|96152|96167.3|96142.3|47
1653476700000|2022-05-25 11:05:00|96174.5|96149.5|96172.3|96147.3|96174.5|96149.5|96168|96143|32
1653476710000|2022-05-25 11:05:10|96171.2|96146.2|96168.9|96143.9|96172|96147|96168.9|96143.9|34
1653476720000|2022-05-25 11:05:20|96169.6|96144.6|96170|96145|96171|96146|96168.7|96143.7|27
1653476730000|2022-05-25 11:05:30|96170.1|96145.1|96168.6|96143.6|96172.1|96147.1|96168.2|96143.2|16
1653476740000|2022-05-25 11:05:40|96168.8|96143.8|96172|96147|96172|96147|96168.8|96143.8|28
1653476750000|2022-05-25 11:05:50|96171.7|96146.7|96171.4|96146.4|96172.5|96147.5|96170.9|96145.9|25
1653476760000|2022-05-25 11:06:00|96170.9|96145.9|96177|96152|96177.1|96152.1|96170.9|96145.9|24
1653476770000|2022-05-25 11:06:10|96177.3|96152.3|96179.5|96154.5|96181.3|96156.3|96175.1|96150.1|44
1653476780000|2022-05-25 11:06:20|96179.3|96154.3|96179.9|96154.9|96180.6|96155.6|96176.9|96151.9|38
1653476790000|2022-05-25 11:06:30|96179.1|96154.1|96179.8|96154.8|96181|96156|96176.4|96151.4|41
1653476800000|2022-05-25 11:06:40|96179.7|96154.7|96176|96151|96179.9|96154.9|96170.3|96145.3|53
1653476810000|2022-05-25 11:06:50|96175.4|96150.4|96175.4|96150.4|96175.8|96150.8|96171.5|96146.5|39
1653476820000|2022-05-25 11:07:00|96175.3|96150.3|96179.1|96154.1|96179.1|96154.1|96175.2|96150.2|25
1653476830000|2022-05-25 11:07:10|96178.9|96153.9|96181.5|96156.5|96186.1|96161.1|96174.8|96149.8|42
1653476840000|2022-05-25 11:07:20|96180.8|96155.8|96177|96152|96180.8|96155.8|96170.7|96145.7|48
1653476850000|2022-05-25 11:07:30|96176.7|96151.7|96180.3|96155.3|96183.9|96158.9|96176.7|96151.7|42
1653476860000|2022-05-25 11:07:40|96180.6|96155.6|96188.2|96163.2|96191.8|96166.8|96180.5|96155.5|43
1653476870000|2022-05-25 11:07:50|96187.5|96162.5|96187.4|96162.4|96191.4|96166.4|96185.2|96160.2|55
1653476880000|2022-05-25 11:08:00|96186.7|96161.7|96183.5|96158.5|96188.6|96163.6|96181.9|96156.9|36
1653476890000|2022-05-25 11:08:10|96183.2|96158.2|96237.5|96212.5|96238.7|96213.7|96183.2|96158.2|62
1653476900000|2022-05-25 11:08:20|96237.7|96212.7|96240.2|96215.2|96241.2|96216.2|96233.8|96208.8|48
1653476910000|2022-05-25 11:08:30|96241|96216|96234.5|96209.5|96241.5|96216.5|96233|96208|33
1653476920000|2022-05-25 11:08:40|96234.4|96209.4|96214.3|96189.3|96236.2|96211.2|96213.7|96188.7|64
1653476930000|2022-05-25 11:08:50|96213.7|96188.7|96213.5|96188.5|96215.2|96190.2|96209.4|96184.4|55
1653476940000|2022-05-25 11:09:00|96213.3|96188.3|96222.5|96197.5|96224.6|96199.6|96213|96188|53
1653476950000|2022-05-25 11:09:10|96222.2|96197.2|96246.2|96221.2|96246.2|96221.2|96222.2|96197.2|52
1653476960000|2022-05-25 11:09:20|96246|96221|96244.6|96219.6|96246|96221|96234.1|96209.1|56
1653476970000|2022-05-25 11:09:30|96245|96220|96244.9|96219.9|96248.1|96223.1|96243.4|96218.4|23
1653476980000|2022-05-25 11:09:40|96245.9|96220.9|96246.5|96221.5|96247.9|96222.9|96244.3|96219.3|36
1653476990000|2022-05-25 11:09:50|96246.3|96221.3|96243.9|96218.9|96246.7|96221.7|96237.9|96212.9|46
1653477000000|2022-05-25 11:10:00|96243.4|96218.4|96210.6|96185.6|96243.4|96218.4|96207.7|96182.7|56
1653477010000|2022-05-25 11:10:10|96210.7|96185.7|96198.9|96173.9|96214.3|96189.3|96198.9|96173.9|48
1653477020000|2022-05-25 11:10:20|96199.3|96174.3|96214.4|96189.4|96215.8|96190.8|96197|96172|46
1653477030000|2022-05-25 11:10:30|96214|96189|96212.5|96187.5|96216.2|96191.2|96209.7|96184.7|45
1653477040000|2022-05-25 11:10:40|96212.6|96187.6|96214.1|96189.1|96219.6|96194.6|96211.1|96186.1|53
1653477050000|2022-05-25 11:10:50|96215.2|96190.2|96203.5|96178.5|96215.2|96190.2|96196.1|96171.1|57
1653477060000|2022-05-25 11:11:00|96203.4|96178.4|96205.6|96180.6|96206|96181|96200.6|96175.6|38
1653477070000|2022-05-25 11:11:10|96204.4|96179.4|96205.7|96180.7|96207.8|96182.8|96204.4|96179.4|22
1653477080000|2022-05-25 11:11:20|96205.9|96180.9|96198|96173|96207.2|96182.2|96194.6|96169.6|31
1653477090000|2022-05-25 11:11:30|96198.1|96173.1|96209.3|96184.3|96210.5|96185.5|96197.8|96172.8|43
1653477100000|2022-05-25 11:11:40|96209.1|96184.1|96202.7|96177.7|96213.8|96188.8|96201.3|96176.3|66
1653477110000|2022-05-25 11:11:50|96202.6|96177.6|96192.6|96167.6|96202.8|96177.8|96184.4|96159.4|46
1653477120000|2022-05-25 11:12:00|96193|96168|96194.4|96169.4|96195.9|96170.9|96192.3|96167.3|43
1653477130000|2022-05-25 11:12:10|96194.6|96169.6|96206.7|96181.7|96206.7|96181.7|96193.2|96168.2|47
1653477140000|2022-05-25 11:12:20|96205.2|96180.2|96203.1|96178.1|96205.9|96180.9|96201.7|96176.7|23
1653477150000|2022-05-25 11:12:30|96204.2|96179.2|96212.9|96187.9|96214.4|96189.4|96203|96178|41
1653477160000|2022-05-25 11:12:40|96213.5|96188.5|96211.2|96186.2|96213.6|96188.6|96204.5|96179.5|54
1653477170000|2022-05-25 11:12:50|96211.4|96186.4|96227.8|96202.8|96232.6|96207.6|96211|96186|61
1653477180000|2022-05-25 11:13:00|96227.4|96202.4|96218.5|96193.5|96227.4|96202.4|96210.4|96185.4|63
1653477190000|2022-05-25 11:13:10|96221.6|96196.6|96211.8|96186.8|96221.6|96196.6|96211.8|96186.8|47
1653477200000|2022-05-25 11:13:20|96213|96188|96207.8|96182.8|96213.4|96188.4|96207.2|96182.2|34
1653477210000|2022-05-25 11:13:30|96208.1|96183.1|96207.2|96182.2|96210.7|96185.7|96203.6|96178.6|48
1653477220000|2022-05-25 11:13:40|96207.5|96182.5|96202.2|96177.2|96210.2|96185.2|96199.9|96174.9|33
1653477230000|2022-05-25 11:13:50|96203|96178|96184.6|96159.6|96204.1|96179.1|96182.8|96157.8|60
1653477240000|2022-05-25 11:14:00|96185|96160|96198.2|96173.2|96198.2|96173.2|96180.8|96142.6|49
1653477250000|2022-05-25 11:14:10|96197|96172|96196.4|96171.4|96198.6|96173.6|96195.9|96170.9|26
1653477260000|2022-05-25 11:14:20|96196.3|96171.3|96185.3|96160.3|96198.7|96173.7|96180.3|96155.3|49
1653477270000|2022-05-25 11:14:30|96186.3|96161.3|96171.5|96146.5|96186.7|96161.7|96168|96143|52
1653477280000|2022-05-25 11:14:40|96171.7|96146.7|96172.6|96147.6|96172.6|96147.6|96170.6|96145.6|34
1653477290000|2022-05-25 11:14:50|96172.9|96147.9|96174.3|96149.3|96174.4|96149.4|96172.6|96147.6|31
1653477300000|2022-05-25 11:15:00|96174.2|96149.2|96185.4|96160.4|96201.3|96163.8|96173.7|96148.7|38
1653477310000|2022-05-25 11:15:10|96185.1|96160.1|96170.5|96145.5|96185.1|96160.1|96167.5|96142.5|55
1653477320000|2022-05-25 11:15:20|96170.3|96145.3|96170.3|96145.3|96172.1|96147.1|96169.1|96144.1|26
1653477330000|2022-05-25 11:15:30|96167.5|96142.5|96162.7|96137.7|96167.5|96142.5|96160.4|96135.4|42
1653477340000|2022-05-25 11:15:40|96161.3|96136.3|96181.2|96156.2|96190.9|96165.9|96160.5|96135.5|39
1653477350000|2022-05-25 11:15:50|96181.8|96156.8|96196.5|96171.5|96200.3|96175.3|96180.7|96155.7|52
1653477360000|2022-05-25 11:16:00|96197.2|96172.2|96199.8|96174.8|96202.5|96177.5|96190.7|96165.7|56
1653477370000|2022-05-25 11:16:10|96200.2|96175.2|96175|96150|96200.7|96175.7|96172.9|96147.9|58
1653477380000|2022-05-25 11:16:20|96174.5|96149.5|96175.8|96150.8|96177|96152|96171.2|96146.2|34
1653477390000|2022-05-25 11:16:30|96175.5|96150.5|96169.3|96144.3|96182.7|96157.7|96168.1|96143.1|51
1653477400000|2022-05-25 11:16:40|96167.9|96142.9|96157.8|96132.8|96176.3|96151.3|96157.8|96132.8|58
1653477410000|2022-05-25 11:16:50|96156.3|96131.3|96160.4|96135.4|96161.6|96136.6|96155.5|96130.5|30
1653477420000|2022-05-25 11:17:00|96160.7|96135.7|96166.6|96141.6|96166.9|96141.9|96160.7|96135.7|31
1653477430000|2022-05-25 11:17:10|96166.3|96141.3|96160.6|96135.6|96166.3|96141.3|96156.2|96131.2|35
1653477440000|2022-05-25 11:17:20|96161.5|96136.5|96159.5|96134.5|96161.5|96136.5|96153|96128|37
1653477450000|2022-05-25 11:17:30|96158.4|96133.4|96164.1|96139.1|96165.2|96140.2|96158.4|96133.4|40
1653477460000|2022-05-25 11:17:40|96163.9|96138.9|96159.8|96134.8|96164.4|96139.4|96154.2|96129.2|49
1653477470000|2022-05-25 11:17:50|96158.6|96133.6|96170.2|96145.2|96171.2|96146.2|96157.1|96132.1|39
1653477480000|2022-05-25 11:18:00|96170.3|96145.3|96170.3|96145.3|96176.4|96151.4|96165.2|96140.2|55
1653477490000|2022-05-25 11:18:10|96170.5|96145.5|96175.9|96150.9|96175.9|96150.9|96169.7|96144.7|39
1653477500000|2022-05-25 11:18:20|96175.6|96150.6|96180.9|96155.9|96182.4|96157.4|96175.6|96150.6|45
1653477510000|2022-05-25 11:18:30|96181.2|96156.2|96178.8|96153.8|96181.4|96156.4|96178.3|96153.3|24
1653477520000|2022-05-25 11:18:40|96178.6|96153.6|96170.9|96145.9|96179.5|96154.5|96168.7|96143.7|29
1653477530000|2022-05-25 11:18:50|96170.6|96145.6|96156.8|96131.8|96170.6|96145.6|96156.1|96131.1|35
1653477540000|2022-05-25 11:19:00|96156.4|96131.4|96150.7|96125.7|96170.5|96133.5|96150.7|96120.1|37
1653477550000|2022-05-25 11:19:10|96150.8|96125.8|96144.3|96119.3|96150.9|96125.9|96142.8|96117.8|48
1653477560000|2022-05-25 11:19:20|96144.1|96119.1|96145.2|96120.2|96145.7|96120.7|96143.3|96118.3|29
1653477570000|2022-05-25 11:19:30|96145.5|96120.5|96145.6|96120.6|96152.7|96127.7|96144.4|96119.4|49
1653477580000|2022-05-25 11:19:40|96144|96119|96124.7|96099.7|96146.7|96121.7|96122.8|96097.8|67
1653477590000|2022-05-25 11:19:50|96124.8|96099.8|96145.7|96120.7|96146.6|96121.6|96124.3|96099.3|68
1653477600000|2022-05-25 11:20:00|96145.4|96120.4|96157.3|96132.3|96163.1|96138.1|96141.4|96116.4|60
1653477610000|2022-05-25 11:20:10|96156.5|96131.5|96160.9|96135.9|96162.2|96137.2|96155.1|96130.1|46
1653477620000|2022-05-25 11:20:20|96161|96136|96161.5|96136.5|96164.5|96139.5|96155.1|96130.1|47
1653477630000|2022-05-25 11:20:30|96161.9|96136.9|96171.7|96146.7|96172.3|96147.3|96160.2|96135.2|53
1653477640000|2022-05-25 11:20:40|96171.8|96146.8|96171.4|96146.4|96176.1|96151.1|96170.7|96145.7|33
1653477650000|2022-05-25 11:20:50|96171.8|96146.8|96169.5|96144.5|96173.3|96148.3|96168.6|96143.6|45
1653477660000|2022-05-25 11:21:00|96167.6|96142.6|96155.2|96130.2|96168.9|96143.9|96152.7|96127.7|36
1653477670000|2022-05-25 11:21:10|96156.1|96131.1|96157.3|96132.3|96158.6|96133.6|96154.2|96129.2|46
1653477680000|2022-05-25 11:21:20|96157.8|96132.8|96159.1|96134.1|96160.1|96135.1|96155.9|96130.9|43
1653477690000|2022-05-25 11:21:30|96159.2|96134.2|96157.4|96132.4|96159.2|96134.2|96155.8|96130.8|33
1653477700000|2022-05-25 11:21:40|96157.6|96132.6|96169.5|96144.5|96170.2|96145.2|96157.6|96132.6|43
1653477710000|2022-05-25 11:21:50|96169.3|96144.3|96151.1|96126.1|96169.3|96144.3|96151|96126|51
1653477720000|2022-05-25 11:22:00|96151.3|96126.3|96156|96131|96156.7|96131.7|96149.4|96124.4|39
1653477730000|2022-05-25 11:22:10|96155.7|96130.7|96159.5|96134.5|96160.2|96135.2|96155.1|96130.1|46
1653477740000|2022-05-25 11:22:20|96159.6|96134.6|96161.6|96136.6|96162.1|96137.1|96155.5|96130.5|45
1653477750000|2022-05-25 11:22:30|96161.3|96136.3|96158.2|96133.2|96163.2|96138.2|96156.1|96131.1|53
1653477760000|2022-05-25 11:22:40|96156.8|96131.8|96158.2|96133.2|96162.8|96137.8|96156.1|96131.1|63
1653477770000|2022-05-25 11:22:50|96158|96133|96157.3|96132.3|96162.4|96137.4|96153.7|96128.7|59
1653477780000|2022-05-25 11:23:00|96157.5|96132.5|96207.2|96182.2|96208.7|96183.7|96157.3|96132.3|60
1653477790000|2022-05-25 11:23:10|96208.2|96183.2|96214.9|96189.9|96220.3|96195.3|96208.2|96183.2|55
1653477800000|2022-05-25 11:23:20|96214.8|96189.8|96216.4|96191.4|96217.6|96192.6|96213.1|96188.1|53
1653477810000|2022-05-25 11:23:30|96215.5|96190.5|96224.9|96199.9|96232.2|96207.2|96215.3|96190.3|61
1653477820000|2022-05-25 11:23:40|96225|96200|96231.2|96206.2|96234.7|96209.7|96223|96198|63
1653477830000|2022-05-25 11:23:50|96230.7|96205.7|96229.3|96204.3|96231.8|96206.8|96228.2|96203.2|46
1653477840000|2022-05-25 11:24:00|96229.5|96204.5|96221.2|96196.2|96233.7|96208.7|96218.6|96193.6|53
1653477850000|2022-05-25 11:24:10|96221.1|96196.1|96215.5|96190.5|96221.7|96196.7|96213.8|96188.8|30
1653477860000|2022-05-25 11:24:20|96216.8|96191.8|96215.4|96190.4|96218.6|96193.6|96213.8|96188.8|26
1653477870000|2022-05-25 11:24:30|96216.9|96191.9|96224.1|96199.1|96224.9|96199.9|96214.9|96189.9|43
1653477880000|2022-05-25 11:24:40|96224.2|96199.2|96224.6|96199.6|96231.9|96206.9|96219.8|96194.8|50
1653477890000|2022-05-25 11:24:50|96224.2|96199.2|96230.6|96205.6|96231.4|96206.4|96224.2|96199.2|49
1653477900000|2022-05-25 11:25:00|96230.8|96205.8|96232.4|96207.4|96233.7|96208.7|96229.8|96204.8|53
1653477910000|2022-05-25 11:25:10|96232.6|96207.6|96246.6|96221.6|96251.9|96226.9|96230.7|96205.7|41
1653477920000|2022-05-25 11:25:20|96246|96221|96246.6|96221.6|96247.8|96222.8|96246|96221|38
1653477930000|2022-05-25 11:25:30|96246.8|96221.8|96246.7|96221.7|96252.7|96227.7|96245.3|96220.3|47
1653477940000|2022-05-25 11:25:40|96246.5|96221.5|96243.2|96218.2|96246.6|96221.6|96242.9|96217.9|43
1653477950000|2022-05-25 11:25:50|96243.5|96218.5|96245.9|96220.9|96246.2|96221.2|96242.8|96217.8|41
1653477960000|2022-05-25 11:26:00|96245.8|96220.8|96241.4|96216.4|96252.4|96227.4|96240.9|96215.9|45
1653477970000|2022-05-25 11:26:10|96240.4|96215.4|96246.1|96221.1|96246.8|96221.8|96240.4|96215.4|40
1653477980000|2022-05-25 11:26:20|96246.2|96221.2|96246.1|96221.1|96246.8|96221.8|96245.3|96220.3|33
1653477990000|2022-05-25 11:26:30|96246|96221|96246.3|96221.3|96247.3|96222.3|96243.7|96218.7|45
1653478000000|2022-05-25 11:26:40|96246.7|96221.7|96241|96216|96246.7|96221.7|96238.6|96213.6|48
1653478010000|2022-05-25 11:26:50|96241.4|96216.4|96301.4|96276.4|96301.4|96276.4|96241.4|96216.4|59
1653478020000|2022-05-25 11:27:00|96301.5|96276.5|96351.4|96326.4|96370.4|96345.4|96301.5|96276.5|73
1653478030000|2022-05-25 11:27:10|96352|96327|96353.9|96328.9|96362.5|96337.5|96347.2|96322.2|64
1653478040000|2022-05-25 11:27:20|96352.8|96327.8|96320.7|96295.7|96353.6|96328.6|96319.6|96294.6|54
1653478050000|2022-05-25 11:27:30|96319.9|96294.9|96330|96305|96334|96309|96319.9|96294.9|65
1653478060000|2022-05-25 11:27:40|96331.3|96306.3|96303.7|96278.7|96334.3|96309.3|96301.8|96276.8|70
1653478070000|2022-05-25 11:27:50|96303.5|96278.5|96294|96269|96310.7|96285.7|96291.9|96266.9|59
1653478080000|2022-05-25 11:28:00|96293.4|96268.4|96296.6|96271.6|96298|96273|96293.2|96268.2|41
1653478090000|2022-05-25 11:28:10|96296.9|96271.9|96293.4|96268.4|96297.1|96272.1|96291.4|96266.4|43
1653478100000|2022-05-25 11:28:20|96292.6|96267.6|96300.1|96275.1|96301.9|96276.9|96290.8|96265.8|55
1653478110000|2022-05-25 11:28:30|96298.8|96273.8|96296.1|96271.1|96301.7|96276.7|96295.5|96270.5|48
1653478120000|2022-05-25 11:28:40|96296.3|96271.3|96273.1|96248.1|96297.4|96272.4|96271.9|96246.9|57
1653478130000|2022-05-25 11:28:50|96272.7|96247.7|96272.5|96247.5|96282.1|96253.6|96267.7|96232.1|59
1653478140000|2022-05-25 11:29:00|96271|96246|96271.4|96246.4|96277.1|96252.1|96265.1|96240.1|49
1653478150000|2022-05-25 11:29:10|96271.5|96246.5|96250.9|96225.9|96271.8|96246.8|96249.8|96224.8|60
1653478160000|2022-05-25 11:29:20|96251.8|96226.8|96216.8|96191.8|96252.3|96227.3|96211.9|96186.9|69
1653478170000|2022-05-25 11:29:30|96216.4|96191.4|96221.3|96196.3|96223.3|96198.3|96205.1|96180.1|62
1653478180000|2022-05-25 11:29:40|96222|96197|96236.4|96211.4|96237.1|96211.7|96221.3|96187.1|49
1653478190000|2022-05-25 11:29:50|96239.9|96214.9|96239|96214|96249.4|96224.4|96238.6|96213.6|53
1653478200000|2022-05-25 11:30:00|96239.6|96214.6|96248.1|96223.1|96249.9|96224.9|96237.9|96212.9|68
1653478210000|2022-05-25 11:30:10|96249.1|96224.1|96248.1|96223.1|96250.4|96225.4|96244.9|96219.9|50
1653478220000|2022-05-25 11:30:20|96248.3|96223.3|96259|96234|96265.7|96240.7|96248.3|96223.3|66
1653478230000|2022-05-25 11:30:30|96258.6|96233.6|96291.3|96266.3|96293.1|96268.1|96258.6|96233.6|55
1653478240000|2022-05-25 11:30:40|96291.6|96266.6|96282.2|96257.2|96295.4|96270.4|96282.2|96257.2|55
1653478250000|2022-05-25 11:30:50|96283.7|96258.7|96231|96206|96283.7|96258.7|96226.8|96189.9|69
1653478260000|2022-05-25 11:31:00|96230.8|96205.8|96218.2|96193.2|96231.3|96206.3|96218.2|96193.2|53
1653478270000|2022-05-25 11:31:10|96219.2|96194.2|96230.7|96205.7|96231.3|96206.3|96207.7|96182.7|64
1653478280000|2022-05-25 11:31:20|96230|96205|96230.6|96205.6|96233.2|96208.2|96230|96205|61
1653478290000|2022-05-25 11:31:30|96230.7|96205.7|96197.3|96172.3|96231.2|96206.2|96190.9|96165.9|73
1653478300000|2022-05-25 11:31:40|96199.2|96174.2|96181.4|96156.4|96199.2|96174.2|96163.7|96130.2|66
1653478310000|2022-05-25 11:31:50|96180.1|96155.1|96166.5|96141.5|96209.1|96177.1|96164.9|96133|76
1653478320000|2022-05-25 11:32:00|96166.4|96141.4|96154.4|96129.4|96176.9|96144.2|96147.9|96114.1|76
1653478330000|2022-05-25 11:32:10|96151|96126|96181.3|96156.3|96181.6|96156.6|96150.5|96125.5|69
1653478340000|2022-05-25 11:32:20|96181.7|96156.7|96203.2|96178.2|96221.2|96183.3|96174.6|96149.6|77
1653478350000|2022-05-25 11:32:30|96203.1|96178.1|96204.3|96179.3|96222.2|96185.7|96171|96134.3|76
1653478360000|2022-05-25 11:32:40|96204.2|96179.2|96209|96184|96224.1|96196.6|96201.9|96174.1|75
1653478370000|2022-05-25 11:32:50|96207.3|96182.3|96223.9|96198.9|96223.9|96198.9|96203.7|96178.7|61
1653478380000|2022-05-25 11:33:00|96223.3|96198.3|96232.2|96207.2|96238.3|96213.3|96222.9|96197.9|71
1653478390000|2022-05-25 11:33:10|96231.8|96206.8|96241.6|96216.6|96245.2|96220.2|96231.6|96206.6|61
1653478400000|2022-05-25 11:33:20|96242.4|96217.4|96235.8|96210.8|96242.4|96217.4|96227.9|96202.9|61
1653478410000|2022-05-25 11:33:30|96235.9|96210.9|96254.8|96229.8|96254.8|96229.8|96235.9|96210.9|62
1653478420000|2022-05-25 11:33:40|96253|96228|96331.9|96306.9|96341.8|96316.8|96250.6|96225.6|72
1653478430000|2022-05-25 11:33:50|96332.2|96307.2|96315.3|96290.3|96332.2|96307.2|96310.8|96285.8|64
1653478440000|2022-05-25 11:34:00|96315.6|96290.6|96315.8|96290.8|96322|96297|96287.9|96256.7|70
1653478450000|2022-05-25 11:34:10|96317.3|96292.3|96272.7|96247.7|96330.1|96301.3|96271.7|96246.7|72
1653478460000|2022-05-25 11:34:20|96272.4|96247.4|96286.2|96261.2|96297|96272|96270.3|96240|71
1653478470000|2022-05-25 11:34:30|96286.7|96261.7|96286.8|96261.8|96293.2|96268.2|96286.4|96261.4|63
1653478480000|2022-05-25 11:34:40|96283.7|96258.7|96265.7|96240.7|96287.5|96262.5|96265.7|96240.7|57
1653478490000|2022-05-25 11:34:50|96264.1|96239.1|96274.3|96249.3|96289.1|96264.1|96263.4|96238.4|71
1653478500000|2022-05-25 11:35:00|96273.4|96248.4|96263.3|96238.3|96273.4|96248.4|96263.3|96238.3|65
1653478510000|2022-05-25 11:35:10|96263.2|96238.2|96256.7|96231.7|96263.7|96238.7|96241.8|96216.8|66
1653478520000|2022-05-25 11:35:20|96257.1|96232.1|96241.2|96216.2|96267.7|96234.8|96239.9|96214.9|72
1653478530000|2022-05-25 11:35:30|96242.9|96217.9|96258.8|96233.8|96262.7|96237.7|96242.8|96217.8|64
1653478540000|2022-05-25 11:35:40|96259.4|96234.4|96308.1|96283.1|96309.1|96284.1|96259.4|96234.4|68
1653478550000|2022-05-25 11:35:50|96307.2|96282.2|96316.2|96291.2|96316.3|96291.3|96297.1|96272.1|71
1653478560000|2022-05-25 11:36:00|96316|96291|96275.6|96250.6|96316|96291|96274.6|96239.2|76
1653478570000|2022-05-25 11:36:10|96274.8|96249.8|96274.1|96249.1|96291|96253.5|96261.2|96228.2|67
1653478580000|2022-05-25 11:36:20|96274.3|96249.3|96276.1|96251.1|96276.1|96251.1|96264.3|96239.3|66
1653478590000|2022-05-25 11:36:30|96274.8|96249.8|96242.9|96217.9|96293.4|96255|96242.9|96217.9|72
1653478600000|2022-05-25 11:36:40|96255.2|96205.2|96229.7|96204.7|96255.2|96220.9|96227.2|96202.2|63
1653478610000|2022-05-25 11:36:50|96228|96203|96224.2|96199.2|96231.8|96206.8|96224.2|96199.2|54
1653478620000|2022-05-25 11:37:00|96223.9|96198.9|96220.1|96195.1|96226.7|96201.7|96216.9|96191.9|49
1653478630000|2022-05-25 11:37:10|96219.8|96194.8|96219.2|96194.2|96225.6|96200.6|96219.2|96194.2|45
1653478640000|2022-05-25 11:37:20|96219.4|96194.4|96222.4|96197.4|96227|96202|96214|96189|61
1653478650000|2022-05-25 11:37:30|96222.8|96197.8|96234.7|96209.7|96234.7|96209.7|96220.7|96195.7|61
1653478660000|2022-05-25 11:37:40|96238.4|96213.4|96254.9|96229.9|96257.5|96229.9|96235.5|96207.5|55
1653478670000|2022-05-25 11:37:50|96255.2|96230.2|96306.5|96281.5|96308.4|96283.4|96255|96230|63
1653478680000|2022-05-25 11:38:00|96306|96281|96282.1|96257.1|96318.6|96293.6|96282.1|96257.1|54
1653478690000|2022-05-25 11:38:10|96281.6|96256.6|96265.6|96240.6|96282.4|96257.4|96258|96233|69
1653478700000|2022-05-25 11:38:20|96265.7|96240.7|96262.6|96237.6|96266.9|96241.9|96255.4|96230.4|65
1653478710000|2022-05-25 11:38:30|96262.7|96237.7|96263.8|96238.8|96269.7|96244.7|96255.9|96230.9|56
1653478720000|2022-05-25 11:38:40|96263.3|96238.3|96264.6|96239.6|96265.5|96240.5|96260.9|96235.9|33
1653478730000|2022-05-25 11:38:50|96265|96240|96300.6|96275.6|96300.6|96275.6|96265|96240|60
1653478740000|2022-05-25 11:39:00|96300.1|96275.1|96312.6|96287.6|96314.5|96289.5|96298.5|96273.5|58
1653478750000|2022-05-25 11:39:10|96314.6|96289.6|96320|96295|96321|96296|96313.3|96288.3|51
1653478760000|2022-05-25 11:39:20|96318.6|96293.6|96319.6|96294.6|96325.5|96300.5|96317.6|96292.6|37
1653478770000|2022-05-25 11:39:30|96319.7|96294.7|96284.2|96259.2|96323.4|96298.4|96282.5|96257.5|70
1653478780000|2022-05-25 11:39:40|96284.6|96259.6|96261.8|96236.8|96285.3|96260.3|96259.2|96234.2|66
1653478790000|2022-05-25 11:39:50|96261.6|96236.6|96258|96233|96273.1|96248.1|96257.3|96232.3|50
1653478800000|2022-05-25 11:40:00|96257.7|96232.7|96261.7|96236.7|96263.1|96238.1|96257|96232|46
1653478810000|2022-05-25 11:40:10|96261.5|96236.5|96307.3|96282.3|96307.5|96282.5|96261.5|96236.5|70
1653478820000|2022-05-25 11:40:20|96309|96284|96315.6|96290.6|96315.6|96290.6|96300.9|96275.9|59
1653478830000|2022-05-25 11:40:30|96316.2|96291.2|96333.5|96308.5|96338.7|96308.7|96316|96288.7|56
1653478840000|2022-05-25 11:40:40|96333.9|96308.9|96305.3|96280.3|96333.9|96308.9|96305.3|96280.3|58
1653478850000|2022-05-25 11:40:50|96303.8|96278.8|96290.4|96265.4|96305.8|96280.8|96290|96265|59
1653478860000|2022-05-25 11:41:00|96289.3|96264.3|96286.7|96261.7|96290.6|96265.6|96278.6|96253.6|59
1653478870000|2022-05-25 11:41:10|96286.6|96261.6|96294.4|96269.4|96296.7|96271.7|96284.8|96259.8|54
1653478880000|2022-05-25 11:41:20|96294.9|96269.9|96290.5|96265.5|96295.4|96270.4|96289.8|96264.8|46
1653478890000|2022-05-25 11:41:30|96294.6|96269.6|96293|96268|96298.1|96273.1|96290.9|96265.9|54
1653478900000|2022-05-25 11:41:40|96293.2|96268.2|96311.7|96286.7|96311.7|96286.7|96292.4|96267.4|53
1653478910000|2022-05-25 11:41:50|96308.9|96283.9|96334.8|96309.8|96335.2|96310.2|96308.8|96283.8|57
1653478920000|2022-05-25 11:42:00|96335.2|96310.2|96326.8|96301.8|96342.5|96317.5|96323.9|96298.9|56
1653478930000|2022-05-25 11:42:10|96327.2|96302.2|96323.8|96298.8|96328.1|96303.1|96323.1|96298.1|47
1653478940000|2022-05-25 11:42:20|96322.9|96297.9|96292.8|96267.8|96323.1|96298.1|96292.8|96267.8|63
1653478950000|2022-05-25 11:42:30|96291.9|96266.9|96292.1|96267.1|96302.4|96277.4|96286.2|96261.2|56
1653478960000|2022-05-25 11:42:40|96292|96267|96299.2|96274.2|96303.2|96278.2|96286|96261|54
1653478970000|2022-05-25 11:42:50|96299|96274|96300.9|96275.9|96303.9|96278.9|96299|96274|29
1653478980000|2022-05-25 11:43:00|96296.3|96271.3|96274.6|96249.6|96296.3|96271.3|96274.3|96249.3|64
1653478990000|2022-05-25 11:43:10|96273.8|96248.8|96268.6|96243.6|96276.3|96251.3|96268.6|96243.6|44
1653479000000|2022-05-25 11:43:20|96273.2|96248.2|96277.7|96252.7|96281.3|96256.3|96270.8|96245.8|50
1653479010000|2022-05-25 11:43:30|96278.5|96253.5|96284.7|96259.7|96284.7|96259.7|96277|96252|56
1653479020000|2022-05-25 11:43:40|96284.9|96259.9|96287.1|96262.1|96287.1|96262.1|96283.4|96258.4|44
1653479030000|2022-05-25 11:43:50|96286.6|96261.6|96297.6|96272.6|96310.7|96275.2|96282.5|96257.5|59
1653479040000|2022-05-25 11:44:00|96296.7|96271.7|96293.2|96268.2|96298|96273|96292.3|96267.3|52
1653479050000|2022-05-25 11:44:10|96293.1|96268.1|96294.3|96269.3|96298.7|96273.7|96290.8|96265.8|50
1653479060000|2022-05-25 11:44:20|96293.8|96268.8|96306.9|96281.9|96307.6|96282.6|96292.8|96267.8|56
1653479070000|2022-05-25 11:44:30|96306.8|96281.8|96302.6|96277.6|96307.9|96282.9|96300.9|96275.9|42
1653479080000|2022-05-25 11:44:40|96302.3|96277.3|96307.9|96282.9|96310.2|96285.2|96302.3|96277.3|46
1653479090000|2022-05-25 11:44:50|96306.6|96281.6|96306.8|96281.8|96309.2|96284.2|96305.1|96280.1|51
1653479100000|2022-05-25 11:45:00|96307.6|96282.6|96313.6|96288.6|96313.6|96288.6|96306.2|96281.2|55
1653479110000|2022-05-25 11:45:10|96310.6|96285.6|96298.3|96273.3|96312.8|96287.8|96298.1|96273.1|58
1653479120000|2022-05-25 11:45:20|96298.4|96273.4|96288.6|96263.6|96298.7|96273.7|96285.9|96260.9|57
1653479130000|2022-05-25 11:45:30|96297.1|96272.1|96303.7|96278.7|96307.3|96282.3|96296.5|96271.5|61
1653479140000|2022-05-25 11:45:40|96303.6|96278.6|96302.5|96277.5|96305.1|96280.1|96300.5|96275.5|53
1653479150000|2022-05-25 11:45:50|96302.7|96277.7|96300.4|96275.4|96302.7|96277.7|96298.7|96273.7|43
1653479160000|2022-05-25 11:46:00|96300.7|96275.7|96327.7|96302.7|96334.5|96309.5|96300.7|96275.7|69
1653479170000|2022-05-25 11:46:10|96329.3|96304.3|96335.1|96310.1|96335.4|96310.4|96329.3|96304.3|56
1653479180000|2022-05-25 11:46:20|96335.4|96310.4|96359.9|96334.9|96361.3|96336.3|96329.3|96304.3|64
1653479190000|2022-05-25 11:46:30|96359.6|96334.6|96348.8|96323.8|96362.9|96337.9|96348.8|96323.8|48
1653479200000|2022-05-25 11:46:40|96349.9|96324.9|96334.5|96309.5|96351.1|96326.1|96333.6|96308.6|56
1653479210000|2022-05-25 11:46:50|96335.5|96310.5|96339.9|96314.9|96349.6|96324.6|96335.3|96310.3|57
1653479220000|2022-05-25 11:47:00|96340.1|96315.1|96364.3|96339.3|96367.9|96342.9|96339.9|96314.9|66
1653479230000|2022-05-25 11:47:10|96364.6|96339.6|96359.5|96334.5|96365.6|96340.6|96356.8|96331.8|55
1653479240000|2022-05-25 11:47:20|96359.7|96334.7|96334.2|96309.2|96359.7|96334.7|96333.1|96308.1|52
1653479250000|2022-05-25 11:47:30|96333.5|96308.5|96330.7|96305.7|96337.4|96312.4|96330.7|96305.7|53
1653479260000|2022-05-25 11:47:40|96332.3|96307.3|96331.5|96306.5|96339.4|96314.4|96329.7|96304.7|46
1653479270000|2022-05-25 11:47:50|96330.1|96305.1|96317.3|96292.3|96331.7|96306.7|96317.3|96292.3|52
1653479280000|2022-05-25 11:48:00|96319.1|96294.1|96317.3|96292.3|96321.3|96296.3|96313.2|96288.2|62
1653479290000|2022-05-25 11:48:10|96317.9|96292.9|96317.9|96292.9|96319.2|96294.2|96314.3|96289.3|49
1653479300000|2022-05-25 11:48:20|96318.2|96293.2|96313.6|96288.6|96319.9|96294.9|96310.5|96285.5|48
1653479310000|2022-05-25 11:48:30|96314.2|96289.2|96302.4|96277.4|96315.3|96290.3|96300.4|96275.4|54
1653479320000|2022-05-25 11:48:40|96299.4|96274.4|96265.9|96240.9|96300.7|96275.7|96265.1|96240.1|71
1653479330000|2022-05-25 11:48:50|96265.7|96240.7|96269.9|96244.9|96270|96245|96265.1|96240.1|67
1653479340000|2022-05-25 11:49:00|96269.3|96244.3|96243.6|96218.6|96270.1|96245.1|96243.6|96218.6|59
1653479350000|2022-05-25 11:49:10|96247.4|96222.4|96249|96224|96251.5|96226.5|96242|96217|61
1653479360000|2022-05-25 11:49:20|96249.4|96224.4|96241|96216|96249.5|96224.5|96238.5|96213.5|51
1653479370000|2022-05-25 11:49:30|96241.2|96216.2|96235.4|96210.4|96241.2|96216.2|96227.9|96202.9|49
1653479380000|2022-05-25 11:49:40|96235.5|96210.5|96229.7|96204.7|96237.8|96212.8|96228.8|96203.8|44
1653479390000|2022-05-25 11:49:50|96229.9|96204.9|96236|96211|96239.4|96214.4|96229.8|96204.8|56
1653479400000|2022-05-25 11:50:00|96236.6|96211.6|96238.5|96213.5|96239|96214|96234.7|96209.7|46
1653479410000|2022-05-25 11:50:10|96238.7|96213.7|96235.6|96210.6|96238.7|96213.7|96234.4|96209.4|40
1653479420000|2022-05-25 11:50:20|96236.3|96211.3|96275.5|96250.5|96275.5|96250.5|96235.5|96210.5|52
1653479430000|2022-05-25 11:50:30|96275.9|96250.9|96275.9|96250.9|96275.9|96250.9|96273.2|96248.2|48
1653479440000|2022-05-25 11:50:40|96275.8|96250.8|96271.9|96246.9|96276.6|96251.6|96267.1|96242.1|62
1653479450000|2022-05-25 11:50:50|96272.4|96247.4|96256.5|96231.5|96273.9|96248.9|96254.9|96229.9|56
1653479460000|2022-05-25 11:51:00|96255.6|96230.6|96241|96216|96255.6|96230.6|96240.6|96215.6|62
1653479470000|2022-05-25 11:51:10|96242|96217|96238.6|96213.6|96245|96220|96235.8|96210.8|48
1653479480000|2022-05-25 11:51:20|96238.8|96213.8|96239.3|96214.3|96239.5|96214.5|96237.2|96212.2|46
1653479490000|2022-05-25 11:51:30|96239.8|96214.8|96241.5|96216.5|96256.2|96221.3|96236.9|96205.2|56
1653479500000|2022-05-25 11:51:40|96243.7|96218.7|96240.7|96215.7|96247.6|96222.6|96240.6|96215.6|43
1653479510000|2022-05-25 11:51:50|96239.8|96214.8|96251.5|96226.5|96252.2|96227.2|96239.2|96214.2|69
1653479520000|2022-05-25 11:52:00|96251.2|96226.2|96246.4|96221.4|96256.9|96231.9|96246.4|96221.4|61
1653479530000|2022-05-25 11:52:10|96246.1|96221.1|96248|96223|96248.6|96223.6|96244.4|96219.4|38
1653479540000|2022-05-25 11:52:20|96247.9|96222.9|96232.7|96207.7|96248.5|96223.5|96231.5|96206.5|49
1653479550000|2022-05-25 11:52:30|96234|96209|96251.7|96226.7|96256.8|96231.8|96233.3|96208.3|59
1653479560000|2022-05-25 11:52:40|96249.8|96224.8|96270.1|96245.1|96273.4|96248.4|96248.6|96223.6|61
1653479570000|2022-05-25 11:52:50|96282.6|96232.6|96277.4|96252.4|96283.8|96255.5|96267|96230.5|56
1653479580000|2022-05-25 11:53:00|96278.1|96253.1|96264.1|96239.1|96278.9|96253.9|96259.1|96234.1|66
1653479590000|2022-05-25 11:53:10|96263.9|96238.9|96254.7|96229.7|96264.4|96239.4|96254.7|96229.7|55
1653479600000|2022-05-25 11:53:20|96253.8|96228.8|96237.3|96212.3|96257.2|96232.2|96234.9|96209.9|60
1653479610000|2022-05-25 11:53:30|96237.5|96212.5|96247.6|96222.6|96249.9|96224.9|96236.9|96211.9|64
1653479620000|2022-05-25 11:53:40|96247.7|96222.7|96256.4|96231.4|96256.6|96231.6|96245|96220|55
1653479630000|2022-05-25 11:53:50|96256.3|96231.3|96282.7|96257.7|96282.7|96257.7|96256.3|96231.3|50
1653479640000|2022-05-25 11:54:00|96277.8|96252.8|96274.5|96249.5|96278.6|96253.6|96261.4|96236.4|69
1653479650000|2022-05-25 11:54:10|96274.2|96249.2|96264|96239|96276.2|96251.2|96264|96239|51
1653479660000|2022-05-25 11:54:20|96263.3|96238.3|96255.5|96230.5|96264.8|96239.8|96254.3|96229.3|59
1653479670000|2022-05-25 11:54:30|96253.6|96228.6|96249.7|96224.7|96258.5|96233.5|96249.7|96224.7|51
1653479680000|2022-05-25 11:54:40|96249.1|96224.1|96249.9|96224.9|96251.8|96226.8|96247.9|96222.9|42
1653479690000|2022-05-25 11:54:50|96252.4|96227.4|96257.9|96232.9|96257.9|96232.9|96251.9|96226.9|57
1653479700000|2022-05-25 11:55:00|96258.4|96233.4|96236.8|96211.8|96262.5|96237.5|96236.8|96211.8|64
1653479710000|2022-05-25 11:55:10|96236.1|96211.1|96231.5|96206.5|96247.8|96222.8|96224.6|96199.6|71
1653479720000|2022-05-25 11:55:20|96231.4|96206.4|96234.4|96209.4|96239.3|96214.3|96221|96196|69
1653479730000|2022-05-25 11:55:30|96234.9|96209.9|96244|96219|96250.2|96225.2|96234.9|96209.9|66
1653479740000|2022-05-25 11:55:40|96238.9|96213.9|96237.2|96212.2|96246.4|96221.4|96236.1|96211.1|64
1653479750000|2022-05-25 11:55:50|96236|96211|96248.6|96223.6|96252.9|96227.9|96234.4|96209.4|61
1653479760000|2022-05-25 11:56:00|96248.9|96223.9|96270.5|96245.5|96272.8|96247.8|96245.5|96220.5|68
1653479770000|2022-05-25 11:56:10|96270.2|96245.2|96270.6|96245.6|96285|96260|96269.8|96244.8|60
1653479780000|2022-05-25 11:56:20|96271.6|96246.6|96275.1|96250.1|96280.7|96255.7|96270.8|96245.8|61
1653479790000|2022-05-25 11:56:30|96272.3|96247.3|96282|96257|96282.6|96257.6|96257.8|96232.8|60
1653479800000|2022-05-25 11:56:40|96282.3|96257.3|96301.5|96276.5|96302.9|96277.9|96277.9|96252.9|62
1653479810000|2022-05-25 11:56:50|96301.3|96276.3|96297.3|96272.3|96303.4|96278.4|96289|96264|64
1653479820000|2022-05-25 11:57:00|96297.2|96272.2|96289.6|96264.6|96298.8|96273.8|96277.3|96252.3|62
1653479830000|2022-05-25 11:57:10|96288.8|96263.8|96316.1|96291.1|96318.2|96293.2|96283.6|96258.6|47
1653479840000|2022-05-25 11:57:20|96315.4|96290.4|96335.4|96310.4|96337.3|96312.3|96315.4|96290.4|68
1653479850000|2022-05-25 11:57:30|96334.6|96309.6|96345.2|96320.2|96353.9|96328.9|96334.3|96309.3|63
1653479860000|2022-05-25 11:57:40|96345|96320|96349.9|96324.9|96370.3|96345.3|96345|96320|62
1653479870000|2022-05-25 11:57:50|96348.7|96323.7|96350.1|96325.1|96361.4|96336.4|96348.1|96323.1|68
1653479880000|2022-05-25 11:58:00|96350.2|96325.2|96343.5|96318.5|96358.4|96333.4|96337.7|96312.7|62
1653479890000|2022-05-25 11:58:10|96343.9|96318.9|96338.2|96313.2|96344.8|96319.8|96329.5|96304.5|66
1653479900000|2022-05-25 11:58:20|96337.6|96312.6|96328.6|96303.6|96340|96315|96326.6|96301.6|68
1653479910000|2022-05-25 11:58:30|96330.7|96305.7|96344.5|96319.5|96345.2|96320.2|96326.4|96301.4|59
1653479920000|2022-05-25 11:58:40|96344.6|96319.6|96346.7|96321.7|96349.8|96324.8|96338.2|96313.2|70
1653479930000|2022-05-25 11:58:50|96345.6|96320.6|96360.4|96335.4|96370.4|96345.4|96338.2|96313.2|62
1653479940000|2022-05-25 11:59:00|96360|96335|96347.3|96322.3|96363.7|96338.7|96341.9|96316.9|64
1653479950000|2022-05-25 11:59:10|96346.2|96321.2|96343.1|96318.1|96348|96323|96334.9|96309.9|56
1653479960000|2022-05-25 11:59:20|96343.3|96318.3|96339.1|96314.1|96344.1|96319.1|96328.5|96303.5|56
1653479970000|2022-05-25 11:59:30|96338.7|96313.7|96320.4|96295.4|96339.3|96314.3|96305.6|96280.6|67
1653479980000|2022-05-25 11:59:40|96320.6|96295.6|96349.7|96324.7|96356.5|96331.5|96320.2|96295.2|55
1653479990000|2022-05-25 11:59:50|96350.4|96325.4|96333.3|96308.3|96360.5|96335.5|96326.5|96301.5|69
1653480000000|2022-05-25 12:00:00|96333.4|96308.4|96360.8|96335.8|96361.5|96336.5|96333.4|96308.4|73
1653480010000|2022-05-25 12:00:10|96361.5|96336.5|96367.5|96342.5|96370.3|96345.3|96361.5|96336.5|62
1653480020000|2022-05-25 12:00:20|96367.3|96342.3|96360.7|96335.7|96375|96350|96347.1|96322.1|67
1653480030000|2022-05-25 12:00:30|96356.4|96331.4|96346.3|96321.3|96360.9|96335.9|96338.1|96313.1|67
1653480040000|2022-05-25 12:00:40|96346.2|96321.2|96329.5|96304.5|96357.3|96332.3|96327.7|96302.7|65
1653480050000|2022-05-25 12:00:50|96329.3|96304.3|96347.5|96322.5|96349|96324|96329.3|96304.3|58
1653480060000|2022-05-25 12:01:00|96348.3|96323.3|96355.9|96330.9|96358.6|96333.6|96347.6|96322.6|49
1653480070000|2022-05-25 12:01:10|96356.2|96331.2|96351.2|96326.2|96356.5|96331.5|96346.8|96321.8|56
1653480080000|2022-05-25 12:01:20|96350.7|96325.7|96365|96340|96367.2|96342.2|96350.2|96325.2|58
1653480090000|2022-05-25 12:01:30|96365.7|96340.7|96362.8|96337.8|96365.7|96340.7|96359.6|96334.6|55
1653480100000|2022-05-25 12:01:40|96362.7|96337.7|96364.6|96339.6|96368.1|96343.1|96360.7|96335.7|55
1653480110000|2022-05-25 12:01:50|96364.5|96339.5|96382.7|96357.7|96388.4|96363.4|96363|96338|63
1653480120000|2022-05-25 12:02:00|96382.9|96357.9|96375|96350|96396.3|96371.3|96374.3|96349.3|71
1653480130000|2022-05-25 12:02:10|96375.8|96350.8|96381.9|96356.9|96381.9|96356.9|96375.1|96350.1|51
1653480140000|2022-05-25 12:02:20|96374.3|96349.3|96348.5|96323.5|96375.2|96350.2|96344.9|96319.9|66
1653480150000|2022-05-25 12:02:30|96348.1|96323.1|96381.1|96356.1|96382.7|96357.7|96347.3|96322.3|74
1653480160000|2022-05-25 12:02:40|96381.3|96356.3|96385.1|96360.1|96389.8|96364.8|96381.3|96356.3|62
1653480170000|2022-05-25 12:02:50|96385.4|96360.4|96349.6|96324.6|96387.8|96362.8|96349.6|96324.6|64
1653480180000|2022-05-25 12:03:00|96349|96324|96368.9|96343.9|96369.7|96344.7|96349|96324|63
1653480190000|2022-05-25 12:03:10|96369|96344|96381.4|96356.4|96381.4|96356.4|96366.1|96341.1|62
1653480200000|2022-05-25 12:03:20|96380.9|96355.9|96379.9|96354.9|96381.3|96356.3|96379.4|96354.4|49
1653480210000|2022-05-25 12:03:30|96380.2|96355.2|96350.1|96325.1|96382.5|96357.5|96349.5|96324.5|55
1653480220000|2022-05-25 12:03:40|96349.3|96324.3|96334.7|96309.7|96349.3|96324.3|96331.5|96306.5|50
1653480230000|2022-05-25 12:03:50|96334.8|96309.8|96314.4|96289.4|96334.9|96309.9|96313.4|96288.4|45
1653480240000|2022-05-25 12:04:00|96314.5|96289.5|96315.1|96290.1|96317|96292|96312.8|96287.8|43
1653480250000|2022-05-25 12:04:10|96315.2|96290.2|96343.6|96318.6|96345.6|96320.6|96315.2|96290.2|49
1653480260000|2022-05-25 12:04:20|96348.2|96323.2|96363.1|96338.1|96365.9|96340.9|96343.2|96318.2|49
1653480270000|2022-05-25 12:04:30|96363.3|96338.3|96367.8|96342.8|96371.4|96346.4|96363.3|96338.3|49
1653480280000|2022-05-25 12:04:40|96368.1|96343.1|96368.5|96343.5|96368.6|96343.6|96364.1|96339.1|55
1653480290000|2022-05-25 12:04:50|96367.5|96342.5|96365.9|96340.9|96367.6|96342.6|96364.7|96339.7|45
1653480300000|2022-05-25 12:05:00|96368.2|96343.2|96374.8|96349.8|96377.3|96352.3|96368.2|96343.2|56
1653480310000|2022-05-25 12:05:10|96373.8|96348.8|96378.1|96353.1|96378.1|96353.1|96373.7|96348.7|41
1653480320000|2022-05-25 12:05:20|96392.2|96367.2|96411.5|96386.5|96421.1|96396.1|96392.2|96367.2|69
1653480330000|2022-05-25 12:05:30|96414.2|96389.2|96414.8|96389.8|96421|96396|96411.9|96386.9|63
1653480340000|2022-05-25 12:05:40|96415.2|96390.2|96408|96383|96419|96394|96403|96378|67
1653480350000|2022-05-25 12:05:50|96407.5|96382.5|96414.2|96389.2|96425.9|96390.2|96407.1|96375.9|33
1653480360000|2022-05-25 12:06:00|96414.4|96389.4|96423.4|96398.4|96424.1|96399.1|96408.4|96383.4|48
1653480370000|2022-05-25 12:06:10|96424|96399|96425.2|96400.2|96428|96403|96414.1|96389.1|56
1653480380000|2022-05-25 12:06:20|96425.3|96400.3|96423.9|96398.9|96434|96409|96422.1|96397.1|63
1653480390000|2022-05-25 12:06:30|96425.3|96400.3|96407.6|96382.6|96436.5|96400.3|96406.1|96381.1|65
1653480400000|2022-05-25 12:06:40|96407.2|96382.2|96399.5|96374.5|96412.6|96387.6|96395.8|96370.8|66
1653480410000|2022-05-25 12:06:50|96397.8|96372.8|96399.8|96374.8|96419|96383.9|96395.8|96369|72
1653480420000|2022-05-25 12:07:00|96399.9|96374.9|96403.4|96378.4|96405.6|96380.6|96396.6|96371.6|72
1653480430000|2022-05-25 12:07:10|96402.5|96377.5|96399.6|96374.6|96404.4|96379.4|96399.6|96374.6|46
1653480440000|2022-05-25 12:07:20|96400.1|96375.1|96406.3|96381.3|96413.1|96388.1|96397.5|96372.5|63
1653480450000|2022-05-25 12:07:30|96405.3|96380.3|96398.2|96373.2|96406.6|96381.6|96397.4|96372.4|65
1653480460000|2022-05-25 12:07:40|96396.8|96371.8|96402.5|96377.5|96405.4|96380.4|96394.7|96369.7|72
1653480470000|2022-05-25 12:07:50|96403.5|96378.5|96399.9|96374.9|96404.7|96379.7|96398.4|96373.4|60
1653480480000|2022-05-25 12:08:00|96398.4|96373.4|96401.9|96376.9|96403.4|96378.4|96396.2|96371.2|58
1653480490000|2022-05-25 12:08:10|96402.1|96377.1|96400.1|96375.1|96403.3|96378.3|96397.3|96372.3|47
1653480500000|2022-05-25 12:08:20|96400.7|96375.7|96391.2|96366.2|96401.3|96376.3|96391.2|96366.2|59
1653480510000|2022-05-25 12:08:30|96391.8|96366.8|96368.7|96343.7|96392.3|96367.3|96364.4|96339.4|74
1653480520000|2022-05-25 12:08:40|96366.3|96341.3|96363.7|96338.7|96366.4|96341.4|96356.7|96331.7|52
1653480530000|2022-05-25 12:08:50|96362.2|96337.2|96363.3|96338.3|96370.2|96345.2|96362.1|96337.1|32
1653480540000|2022-05-25 12:09:00|96365.2|96340.2|96391.7|96366.7|96394.3|96366.9|96364.6|96339.6|61
1653480550000|2022-05-25 12:09:10|96391.8|96366.8|96380.2|96355.2|96393|96368|96377.6|96352.6|54
1653480560000|2022-05-25 12:09:20|96378.7|96353.7|96369.4|96344.4|96378.9|96353.9|96368.9|96343.9|51
1653480570000|2022-05-25 12:09:30|96370.2|96345.2|96369|96344|96372.8|96347.8|96366.9|96341.9|38
1653480580000|2022-05-25 12:09:40|96369.1|96344.1|96376.5|96351.5|96378.3|96353.3|96368.3|96343.3|60
1653480590000|2022-05-25 12:09:50|96376.8|96351.8|96372.5|96347.5|96376.8|96351.8|96367.4|96342.4|46
1653480600000|2022-05-25 12:10:00|96372.9|96347.9|96367.5|96342.5|96377.7|96352.7|96366.7|96341.7|64
1653480610000|2022-05-25 12:10:10|96368.1|96343.1|96360.6|96335.6|96369.9|96344.9|96360.6|96335.6|54
1653480620000|2022-05-25 12:10:20|96364.6|96339.6|96359|96334|96365.7|96340.7|96358.7|96333.7|37
1653480630000|2022-05-25 12:10:30|96359.1|96334.1|96353.7|96328.7|96359.3|96334.3|96353.7|96328.7|44
1653480640000|2022-05-25 12:10:40|96353.6|96328.6|96358|96333|96362.5|96337.5|96353.4|96328.4|54
1653480650000|2022-05-25 12:10:50|96359.5|96334.5|96372|96347|96376.8|96351.8|96359.4|96334.4|49
1653480660000|2022-05-25 12:11:00|96371.6|96346.6|96375.8|96350.8|96377.2|96352.2|96368.3|96343.3|54
1653480670000|2022-05-25 12:11:10|96375.7|96350.7|96368.4|96343.4|96376.1|96351.1|96367.6|96342.6|43
1653480680000|2022-05-25 12:11:20|96368.9|96343.9|96367|96342|96370|96345|96366.8|96341.8|31
1653480690000|2022-05-25 12:11:30|96369.8|96344.8|96393.4|96368.4|96394.8|96369.8|96369.8|96344.8|60
1653480700000|2022-05-25 12:11:40|96394.6|96369.6|96402.6|96377.6|96407.5|96382.5|96394.2|96369.2|56
1653480710000|2022-05-25 12:11:50|96402.8|96377.8|96407|96382|96407.3|96382.3|96402.8|96377.8|51
1653480720000|2022-05-25 12:12:00|96406.9|96381.9|96397.3|96372.3|96406.9|96381.9|96393.8|96368.8|63
1653480730000|2022-05-25 12:12:10|96396.7|96371.7|96391.5|96366.5|96398.6|96373.6|96391.5|96366.5|44
1653480740000|2022-05-25 12:12:20|96392.2|96367.2|96385.2|96360.2|96394.5|96369.5|96384.5|96359.5|48
1653480750000|2022-05-25 12:12:30|96384.2|96359.2|96414.3|96389.3|96414.3|96389.3|96374.8|96349.8|60
1653480760000|2022-05-25 12:12:40|96415.3|96390.3|96449|96424|96449.2|96424.2|96415.2|96390.2|63
1653480770000|2022-05-25 12:12:50|96447.2|96422.2|96436.5|96411.5|96455.3|96430.3|96436.5|96411.5|66
1653480780000|2022-05-25 12:13:00|96436.3|96411.3|96441.5|96416.5|96444.1|96419.1|96429.6|96404.6|60
1653480790000|2022-05-25 12:13:10|96441.7|96416.7|96435.2|96410.2|96441.7|96416.7|96434.8|96409.8|44
1653480800000|2022-05-25 12:13:20|96435.3|96410.3|96431.4|96406.4|96435.3|96410.3|96427.9|96402.9|49
1653480810000|2022-05-25 12:13:30|96431.8|96406.8|96380.2|96355.2|96432.5|96407.5|96377.7|96345.5|48
1653480820000|2022-05-25 12:13:40|96380.4|96355.4|96374.8|96349.8|96381.9|96356.9|96373.5|96348.5|52
1653480830000|2022-05-25 12:13:50|96374.9|96349.9|96377.4|96352.4|96377.7|96352.7|96368.8|96343.8|51
1653480840000|2022-05-25 12:14:00|96377.8|96352.8|96379.5|96354.5|96379.5|96354.5|96368.1|96343.1|59
1653480850000|2022-05-25 12:14:10|96379.3|96354.3|96380.5|96355.5|96383.3|96358.3|96375.9|96350.9|59
1653480860000|2022-05-25 12:14:20|96381.1|96356.1|96375.8|96350.8|96383.8|96358.8|96375.7|96350.7|45
1653480870000|2022-05-25 12:14:30|96376.2|96351.2|96380.7|96355.7|96383.9|96358.9|96375|96350|38
1653480880000|2022-05-25 12:14:40|96386.4|96361.4|96392.6|96367.6|96399.4|96374.4|96386.4|96361.4|58
1653480890000|2022-05-25 12:14:50|96392|96367|96384|96359|96393.9|96368.9|96382.8|96357.8|48
1653480900000|2022-05-25 12:15:00|96382.4|96357.4|96399.8|96374.8|96403.5|96378.5|96382.4|96357.4|56
1653480910000|2022-05-25 12:15:10|96400.9|96375.9|96401.5|96376.5|96407.7|96382.7|96399.4|96374.4|46
1653480920000|2022-05-25 12:15:20|96403.3|96378.3|96407.8|96382.8|96409.6|96384.6|96403|96378|44
1653480930000|2022-05-25 12:15:30|96407.5|96382.5|96422.4|96397.4|96422.4|96397.4|96407.4|96382.4|36
1653480940000|2022-05-25 12:15:40|96423.1|96398.1|96428.4|96403.4|96429|96404|96420.1|96395.1|65
1653480950000|2022-05-25 12:15:50|96432.9|96407.9|96434.3|96409.3|96447.3|96422.3|96432.9|96407.9|57
1653480960000|2022-05-25 12:16:00|96434.5|96409.5|96438.2|96413.2|96439.6|96414.6|96433.9|96408.9|31
1653480970000|2022-05-25 12:16:10|96438|96413|96441.8|96416.8|96441.8|96416.8|96437.4|96412.4|43
1653480980000|2022-05-25 12:16:20|96442.9|96417.9|96462.4|96437.4|96462.4|96437.4|96442.6|96417.6|58
1653480990000|2022-05-25 12:16:30|96461.8|96436.8|96445.3|96420.3|96461.9|96436.9|96440.5|96415.5|63
1653481000000|2022-05-25 12:16:40|96445.4|96420.4|96441|96416|96445.4|96420.4|96441|96416|32
1653481010000|2022-05-25 12:16:50|96440.5|96415.5|96434.6|96409.6|96441.7|96416.7|96433.9|96408.9|57
1653481020000|2022-05-25 12:17:00|96434.5|96409.5|96437.2|96412.2|96438|96413|96434.5|96409.5|42
1653481030000|2022-05-25 12:17:10|96437|96412|96449.3|96424.3|96451.1|96426.1|96433.6|96408.6|53
1653481040000|2022-05-25 12:17:20|96449.5|96424.5|96449.8|96424.8|96449.8|96424.8|96447.6|96422.6|40
1653481050000|2022-05-25 12:17:30|96449.6|96424.6|96477.7|96427.7|96480.4|96440.9|96445.4|96420.4|57
1653481060000|2022-05-25 12:17:40|96477.6|96427.6|96500.3|96450.3|96501.4|96464.5|96462.2|96426.1|55
1653481070000|2022-05-25 12:17:50|96501.6|96451.6|96514.5|96464.5|96514.6|96476.1|96490.1|96451.2|54
1653481080000|2022-05-25 12:18:00|96514.3|96464.3|96525.7|96475.7|96526.5|96486.6|96502.5|96462.3|50
1653481090000|2022-05-25 12:18:10|96525.8|96475.8|96521.3|96496.3|96539.8|96502.6|96513.2|96474.7|55
1653481100000|2022-05-25 12:18:20|96521.2|96496.2|96531.2|96481.2|96536.2|96497|96512|96475.6|63
1653481110000|2022-05-25 12:18:30|96531.3|96481.3|96518.4|96493.4|96534.2|96497.3|96510.2|96478.8|56
1653481120000|2022-05-25 12:18:40|96531.1|96481.1|96516.1|96491.1|96537.6|96499.5|96513.8|96480|60
1653481130000|2022-05-25 12:18:50|96530.7|96480.7|96539.7|96489.7|96539.7|96501|96517.3|96479.2|46
1653481140000|2022-05-25 12:19:00|96525.9|96500.9|96517.1|96492.1|96531.1|96500.9|96511.6|96473.6|61
1653481150000|2022-05-25 12:19:10|96529.4|96479.4|96525.6|96500.6|96542.2|96503.3|96503|96467.7|50
1653481160000|2022-05-25 12:19:20|96526.1|96501.1|96544|96494|96554.2|96516.7|96525.1|96490.5|68
1653481170000|2022-05-25 12:19:30|96544.7|96494.7|96563|96513|96567.8|96533|96522.3|96484.6|63
1653481180000|2022-05-25 12:19:40|96563.1|96513.1|96561.5|96536.5|96577.2|96538.9|96558.6|96513.1|56
1653481190000|2022-05-25 12:19:50|96573|96523|96569.5|96519.5|96573|96532.2|96549.1|96507.5|59
1653481200000|2022-05-25 12:20:00|96569.6|96519.6|96566.8|96516.8|96597.7|96560.3|96545.2|96515.1|76
1653481210000|2022-05-25 12:20:10|96553.8|96528.8|96581.3|96556.3|96595.8|96559.9|96549.8|96504.6|69
1653481220000|2022-05-25 12:20:20|96581.5|96556.5|96563.8|96538.8|96596.7|96556.5|96563.8|96531|62
1653481230000|2022-05-25 12:20:30|96558.2|96533.2|96558.9|96533.9|96579.4|96554.4|96558.2|96522.3|64
1653481240000|2022-05-25 12:20:40|96556.4|96531.4|96542.5|96517.5|96565.1|96531.4|96542.5|96515.1|70
1653481250000|2022-05-25 12:20:50|96541.7|96516.7|96537.2|96512.2|96544.3|96519.3|96516.8|96491.8|68
1653481260000|2022-05-25 12:21:00|96537|96512|96537.2|96512.2|96553.9|96528.9|96535.6|96510.6|67
1653481270000|2022-05-25 12:21:10|96536.8|96511.8|96533.8|96508.8|96543.1|96513.6|96528.6|96493.1|56
1653481280000|2022-05-25 12:21:20|96534.4|96509.4|96538.3|96513.3|96539.7|96514.7|96533.6|96508.6|49
1653481290000|2022-05-25 12:21:30|96538.6|96513.6|96535.6|96510.6|96539.2|96514.2|96525.9|96500.9|42
1653481300000|2022-05-25 12:21:40|96535.8|96510.8|96534.3|96509.3|96537.8|96512.8|96531.8|96506.8|56
1653481310000|2022-05-25 12:21:50|96532|96507|96539.6|96514.6|96542.5|96517.5|96531.7|96506.7|55
1653481320000|2022-05-25 12:22:00|96540.9|96515.9|96542.9|96517.9|96543.4|96518.4|96538.5|96513.5|56
1653481330000|2022-05-25 12:22:10|96542.7|96517.7|96547.7|96497.7|96552.8|96526.9|96537.9|96496.5|71
1653481340000|2022-05-25 12:22:20|96540.9|96515.9|96535.7|96510.7|96549|96517.5|96531.3|96494|59
1653481350000|2022-05-25 12:22:30|96536.2|96511.2|96535.2|96510.2|96536.9|96511.9|96532.4|96507.4|40
1653481360000|2022-05-25 12:22:40|96535.1|96510.1|96535.1|96510.1|96535.6|96510.6|96530.7|96505.7|42
1653481370000|2022-05-25 12:22:50|96535.4|96510.4|96530.1|96505.1|96535.6|96510.6|96527.1|96502.1|48
1653481380000|2022-05-25 12:23:00|96530|96505|96535.4|96510.4|96536.7|96511.7|96529.9|96504.9|43
1653481390000|2022-05-25 12:23:10|96533.8|96508.8|96535.5|96510.5|96536.3|96511.3|96533.5|96508.5|38
1653481400000|2022-05-25 12:23:20|96535.6|96510.6|96503.3|96478.3|96536.1|96511.1|96499.1|96474.1|52
1653481410000|2022-05-25 12:23:30|96502.6|96477.6|96503|96478|96507.2|96482.2|96502.6|96477.6|35
1653481420000|2022-05-25 12:23:40|96504.4|96479.4|96511.7|96486.7|96511.7|96486.7|96503|96478|34
1653481430000|2022-05-25 12:23:50|96511.8|96486.8|96502.7|96477.7|96511.8|96486.8|96502.7|96477.7|51
1653481440000|2022-05-25 12:24:00|96502.8|96477.8|96519.5|96494.5|96519.5|96494.5|96502|96477|47
1653481450000|2022-05-25 12:24:10|96519.4|96494.4|96535.7|96510.7|96537.8|96512.8|96518.2|96493.2|49
1653481460000|2022-05-25 12:24:20|96535.8|96510.8|96536.1|96511.1|96537.1|96512.1|96528.8|96503.8|47
1653481470000|2022-05-25 12:24:30|96536.7|96511.7|96536|96511|96539.9|96514.9|96528.6|96503.6|59
1653481480000|2022-05-25 12:24:40|96535.4|96510.4|96543.1|96518.1|96543.2|96518.2|96535.4|96510.4|38
1653481490000|2022-05-25 12:24:50|96542.8|96517.8|96542.3|96517.3|96545|96520|96541.4|96516.4|37
1653481500000|2022-05-25 12:25:00|96542|96517|96549.7|96524.7|96550.9|96525.9|96542|96517|54
1653481510000|2022-05-25 12:25:10|96550|96525|96548.1|96523.1|96557.4|96532.4|96548.1|96523.1|54
1653481520000|2022-05-25 12:25:20|96548|96523|96547.2|96522.2|96548.2|96523.2|96545.3|96520.3|29
1653481530000|2022-05-25 12:25:30|96546.8|96521.8|96543.4|96518.4|96547.9|96522.9|96542.3|96517.3|40
1653481540000|2022-05-25 12:25:40|96543.3|96518.3|96532.9|96507.9|96543.3|96518.3|96527.3|96502.3|51
1653481550000|2022-05-25 12:25:50|96532.8|96507.8|96535.4|96510.4|96537.3|96512.3|96532.8|96507.8|50
1653481560000|2022-05-25 12:26:00|96535.3|96510.3|96537.8|96512.8|96538.5|96513.5|96534.1|96509.1|35
1653481570000|2022-05-25 12:26:10|96538|96513|96537.5|96512.5|96543.2|96518.2|96537.5|96512.5|42
1653481580000|2022-05-25 12:26:20|96537.6|96512.6|96525.9|96500.9|96537.6|96512.6|96525.9|96500.9|35
1653481590000|2022-05-25 12:26:30|96526.2|96501.2|96517.9|96492.9|96527|96502|96511.8|96470|61
1653481600000|2022-05-25 12:26:40|96519|96494|96509.3|96484.3|96523.3|96498.3|96507.3|96482.3|54
1653481610000|2022-05-25 12:26:50|96508.3|96483.3|96495.8|96470.8|96509.4|96484.4|96493.7|96468.7|57
1653481620000|2022-05-25 12:27:00|96495.9|96470.9|96499.4|96474.4|96501.4|96476.4|96495.9|96470.9|40
1653481630000|2022-05-25 12:27:10|96499.7|96474.7|96503.2|96478.2|96506.2|96481.2|96497.7|96472.7|47
1653481640000|2022-05-25 12:27:20|96502.8|96477.8|96503.2|96478.2|96505.6|96480.6|96499.3|96474.3|45
1653481650000|2022-05-25 12:27:30|96503.4|96478.4|96507.9|96482.9|96508.3|96483.3|96502.4|96477.4|33
1653481660000|2022-05-25 12:27:40|96509.3|96484.3|96504.2|96479.2|96510.1|96485.1|96504|96479|28
1653481670000|2022-05-25 12:27:50|96504.4|96479.4|96503.2|96478.2|96504.8|96479.8|96501.1|96476.1|44
1653481680000|2022-05-25 12:28:00|96503|96478|96503.5|96478.5|96504.2|96479.2|96501.6|96476.6|46
1653481690000|2022-05-25 12:28:10|96503.6|96478.6|96506.9|96481.9|96507.5|96482.5|96502.8|96477.8|42
1653481700000|2022-05-25 12:28:20|96507|96482|96508|96483|96508|96483|96506.1|96481.1|32
1653481710000|2022-05-25 12:28:30|96508.1|96483.1|96509.4|96484.4|96511|96486|96507.3|96482.3|34
1653481720000|2022-05-25 12:28:40|96509.2|96484.2|96506.5|96481.5|96509.9|96484.9|96504|96479|44
1653481730000|2022-05-25 12:28:50|96506.6|96481.6|96510.3|96485.3|96511.5|96486.5|96506.6|96481.6|49
1653481740000|2022-05-25 12:29:00|96509.1|96484.1|96521.7|96496.7|96523.7|96498.7|96509.1|96484.1|52
1653481750000|2022-05-25 12:29:10|96522.2|96497.2|96526.1|96501.1|96529.8|96504.8|96521.2|96496.2|57
1653481760000|2022-05-25 12:29:20|96521.9|96496.9|96499.2|96474.2|96521.9|96496.9|96499.2|96474.2|57
1653481770000|2022-05-25 12:29:30|96500.4|96475.4|96575.4|96550.4|96583.6|96551|96499.9|96474.9|64
1653481780000|2022-05-25 12:29:40|96572.2|96547.2|96603.8|96553.8|96607.6|96570.8|96572.2|96546.5|64
1653481790000|2022-05-25 12:29:50|96604.6|96554.6|96607.5|96557.5|96614.3|96564.3|96603|96553|52
1653481800000|2022-05-25 12:30:00|96607.6|96557.6|96582.2|96532.2|96620.4|96570.4|96569.9|96519.9|68
1653481810000|2022-05-25 12:30:10|96583.4|96533.4|96576.2|96526.2|96588.2|96538.2|96571.6|96521.6|67
1653481820000|2022-05-25 12:30:20|96576.4|96526.4|96576.4|96526.4|96584.5|96537.2|96562.2|96523.1|57
1653481830000|2022-05-25 12:30:30|96576.3|96526.3|96591.3|96541.3|96591.3|96541.3|96568|96518|58
1653481840000|2022-05-25 12:30:40|96578.5|96553.5|96602.2|96552.2|96606.2|96556.2|96577.8|96540.5|65
1653481850000|2022-05-25 12:30:50|96601.7|96551.7|96578.3|96553.3|96605.4|96555.4|96576.8|96541|63
1653481860000|2022-05-25 12:31:00|96579.5|96554.5|96571.8|96546.8|96581.9|96556.9|96561.6|96536.6|73
1653481870000|2022-05-25 12:31:10|96572.5|96547.5|96567.9|96542.9|96583.5|96558.5|96567.9|96529.9|70
1653481880000|2022-05-25 12:31:20|96568.2|96543.2|96555.6|96530.6|96576.3|96543.2|96554.6|96518.1|57
1653481890000|2022-05-25 12:31:30|96555.3|96530.3|96545.2|96520.2|96564.1|96532.6|96541.8|96505.1|51
1653481900000|2022-05-25 12:31:40|96544.9|96519.9|96567.3|96542.3|96582.9|96544.8|96544.1|96519.1|66
1653481910000|2022-05-25 12:31:50|96567.5|96542.5|96568.1|96543.1|96569.9|96544.9|96559.3|96534.3|60
1653481920000|2022-05-25 12:32:00|96568|96543|96560.3|96535.3|96572.5|96543.4|96554.9|96521|69
1653481930000|2022-05-25 12:32:10|96559|96534|96562.7|96537.7|96569.1|96541.3|96555.4|96519|54
1653481940000|2022-05-25 12:32:20|96563.4|96538.4|96552.8|96527.8|96564.1|96539.1|96551.4|96526.4|55
1653481950000|2022-05-25 12:32:30|96552.3|96527.3|96556.8|96531.8|96566.8|96531.8|96549|96516.8|54
1653481960000|2022-05-25 12:32:40|96557.1|96532.1|96552.2|96527.2|96563.5|96538.5|96549.8|96524.8|62
1653481970000|2022-05-25 12:32:50|96552.3|96527.3|96535.1|96510.1|96552.3|96527.3|96535.1|96510.1|58
1653481980000|2022-05-25 12:33:00|96533.2|96508.2|96531.5|96506.5|96533.2|96508.2|96529.6|96504.6|53
1653481990000|2022-05-25 12:33:10|96530.6|96505.6|96512.2|96487.2|96530.6|96505.6|96500.3|96475.3|53
1653482000000|2022-05-25 12:33:20|96514.3|96489.3|96521.1|96496.1|96524.3|96499.3|96507.1|96482.1|56
1653482010000|2022-05-25 12:33:30|96520.5|96495.5|96520.2|96495.2|96527|96502|96519.1|96494.1|54
1653482020000|2022-05-25 12:33:40|96519.2|96494.2|96503.9|96478.9|96520.6|96495.6|96503.9|96478.9|46
1653482030000|2022-05-25 12:33:50|96502.5|96477.5|96427.1|96402.1|96502.5|96477.5|96427.1|96394.4|70
1653482040000|2022-05-25 12:34:00|96425.4|96400.4|96436.7|96411.7|96436.7|96411.7|96419.7|96394.7|66
1653482050000|2022-05-25 12:34:10|96437.1|96412.1|96439.1|96414.1|96440|96415|96427|96402|62
1653482060000|2022-05-25 12:34:20|96438.9|96413.9|96420.8|96395.8|96446|96421|96420.2|96395.2|76
1653482070000|2022-05-25 12:34:30|96420.9|96395.9|96394.2|96369.2|96421.2|96396.2|96392.3|96367.3|77
1653482080000|2022-05-25 12:34:40|96394.6|96369.6|96420.1|96395.1|96421.3|96396.3|96394.6|96369.6|70
1653482090000|2022-05-25 12:34:50|96420.4|96395.4|96426.6|96401.6|96431.7|96406.7|96412.4|96387.4|66
1653482100000|2022-05-25 12:35:00|96427.2|96402.2|96444.8|96419.8|96445.6|96420.6|96426.7|96401.7|63
1653482110000|2022-05-25 12:35:10|96444.7|96419.7|96428.4|96403.4|96447.8|96422.8|96428.4|96403.4|57
1653482120000|2022-05-25 12:35:20|96429.5|96404.5|96436.4|96411.4|96440.6|96415.6|96429|96404|59
1653482130000|2022-05-25 12:35:30|96436.3|96411.3|96400.3|96375.3|96436.3|96411.3|96399.8|96374.8|71
1653482140000|2022-05-25 12:35:40|96400.2|96375.2|96393.7|96368.7|96400.5|96375.5|96385.8|96360.8|68
1653482150000|2022-05-25 12:35:50|96394.2|96369.2|96398.9|96373.9|96401.5|96376.5|96388.7|96363.7|67
1653482160000|2022-05-25 12:36:00|96399.2|96374.2|96409.9|96384.9|96418.2|96393.2|96396.7|96371.7|69
1653482170000|2022-05-25 12:36:10|96409.6|96384.6|96409.7|96384.7|96416.5|96391.5|96409.6|96384.6|57
1653482180000|2022-05-25 12:36:20|96409.4|96384.4|96410.9|96385.9|96418.4|96393.4|96404.4|96379.4|59
1653482190000|2022-05-25 12:36:30|96403.3|96378.3|96369.1|96344.1|96403.3|96378.3|96369.1|96344.1|72
1653482200000|2022-05-25 12:36:40|96369.3|96344.3|96345|96320|96369.3|96344.3|96342.7|96317.7|60
1653482210000|2022-05-25 12:36:50|96344.6|96319.6|96355.9|96330.9|96356.8|96331.8|96326.9|96301.9|63
1653482220000|2022-05-25 12:37:00|96352.1|96327.1|96359.1|96334.1|96364.3|96339.3|96349.1|96324.1|67
1653482230000|2022-05-25 12:37:10|96358.3|96333.3|96391.5|96366.5|96391.5|96366.5|96357.9|96332.9|62
1653482240000|2022-05-25 12:37:20|96391.1|96366.1|96399.3|96374.3|96399.7|96374.7|96389|96364|55
1653482250000|2022-05-25 12:37:30|96399.9|96374.9|96374.1|96349.1|96400.1|96375.1|96373.4|96348.4|63
1653482260000|2022-05-25 12:37:40|96374.6|96349.6|96382.2|96357.2|96384.4|96359.4|96368.9|96343.9|56
1653482270000|2022-05-25 12:37:50|96382.5|96357.5|96400.6|96375.6|96404.7|96375.6|96382.3|96354.7|40
1653482280000|2022-05-25 12:38:00|96399.6|96374.6|96398.1|96373.1|96404|96379|96398.1|96373.1|51
1653482290000|2022-05-25 12:38:10|96398.4|96373.4|96397.5|96372.5|96401.9|96376.9|96395|96370|49
1653482300000|2022-05-25 12:38:20|96396.9|96371.9|96392.8|96367.8|96399|96374|96389.9|96364.9|42
1653482310000|2022-05-25 12:38:30|96393.3|96368.3|96398.5|96373.5|96405.8|96380.8|96388.7|96363.7|57
1653482320000|2022-05-25 12:38:40|96397.9|96372.9|96391.1|96366.1|96412.4|96377.9|96388.4|96359.5|52
1653482330000|2022-05-25 12:38:50|96390.6|96365.6|96395.1|96370.1|96410.2|96385.2|96386.3|96361.3|63
1653482340000|2022-05-25 12:39:00|96395.6|96370.6|96409|96384|96411.3|96386.3|96395.6|96370.6|52
1653482350000|2022-05-25 12:39:10|96409.1|96384.1|96397.1|96372.1|96409.1|96384.1|96397.1|96372.1|59
1653482360000|2022-05-25 12:39:20|96396.7|96371.7|96393.4|96368.4|96399.3|96374.3|96392.9|96367.9|59
1653482370000|2022-05-25 12:39:30|96393.8|96368.8|96412|96387|96413.3|96388.3|96392.8|96367.8|63
1653482380000|2022-05-25 12:39:40|96411.4|96386.4|96409.2|96384.2|96414.5|96389.5|96393.6|96368.6|63
1653482390000|2022-05-25 12:39:50|96414|96389|96414.8|96389.8|96430.5|96405.5|96414|96389|63
1653482400000|2022-05-25 12:40:00|96414.7|96389.7|96416|96391|96423.7|96398.7|96408.7|96383.7|66
1653482410000|2022-05-25 12:40:10|96415|96390|96427.4|96402.4|96427.4|96402.4|96409|96384|62
1653482420000|2022-05-25 12:40:20|96429.3|96404.3|96436.9|96411.9|96447.2|96422.2|96427.4|96402.4|52
1653482430000|2022-05-25 12:40:30|96437.2|96412.2|96428.7|96403.7|96438.5|96413.5|96420.8|96395.8|54
1653482440000|2022-05-25 12:40:40|96428.9|96403.9|96434.8|96409.8|96435.9|96410.9|96424.5|96399.5|52
1653482450000|2022-05-25 12:40:50|96433.4|96408.4|96433.9|96408.9|96440.7|96415.7|96431.6|96406.6|53
1653482460000|2022-05-25 12:41:00|96433.2|96408.2|96439.2|96414.2|96439.4|96414.4|96425.9|96400.9|63
1653482470000|2022-05-25 12:41:10|96439.6|96414.6|96441.1|96416.1|96450.3|96425.3|96436.3|96411.3|51
1653482480000|2022-05-25 12:41:20|96441.3|96416.3|96436.3|96411.3|96442.1|96417.1|96434.5|96409.5|42
1653482490000|2022-05-25 12:41:30|96435.9|96410.9|96429.4|96404.4|96435.9|96410.9|96428.9|96403.9|49
1653482500000|2022-05-25 12:41:40|96429.3|96404.3|96424.5|96399.5|96431.3|96406.3|96423.6|96398.6|49
1653482510000|2022-05-25 12:41:50|96421.1|96396.1|96385.6|96360.6|96426|96396.1|96376|96351|65
1653482520000|2022-05-25 12:42:00|96381.9|96356.9|96376.9|96351.9|96391.5|96359.8|96376|96341.5|66
1653482530000|2022-05-25 12:42:10|96377.6|96352.6|96379|96354|96382.4|96355.9|96364.6|96329.2|66
1653482540000|2022-05-25 12:42:20|96380.2|96355.2|96379.9|96354.9|96385.5|96359.6|96373.2|96331.7|63
1653482550000|2022-05-25 12:42:30|96377.7|96352.7|96361.7|96336.7|96378.6|96353.6|96360.9|96323|66
1653482560000|2022-05-25 12:42:40|96362|96337|96369.8|96344.8|96369.9|96344.9|96351.7|96326.7|62
1653482570000|2022-05-25 12:42:50|96369.7|96344.7|96393.6|96368.6|96398.3|96373.3|96369.7|96344.7|51
1653482580000|2022-05-25 12:43:00|96394.1|96369.1|96397.7|96372.7|96398.7|96373.7|96388|96363|57
1653482590000|2022-05-25 12:43:10|96398|96373|96411.3|96386.3|96411.4|96386.4|96397.7|96372.7|41
1653482600000|2022-05-25 12:43:20|96410.4|96385.4|96379.6|96354.6|96410.4|96385.4|96378.4|96353.4|61
1653482610000|2022-05-25 12:43:30|96381.9|96356.9|96384.1|96359.1|96385|96360|96377.3|96352.3|42
1653482620000|2022-05-25 12:43:40|96383.3|96358.3|96377.8|96352.8|96383.9|96358.9|96373.5|96348.5|52
1653482630000|2022-05-25 12:43:50|96378.6|96353.6|96387.9|96362.9|96387.9|96362.9|96376.6|96351.6|54
1653482640000|2022-05-25 12:44:00|96389.3|96364.3|96394.2|96369.2|96400.4|96375.4|96389.3|96364.3|56
1653482650000|2022-05-25 12:44:10|96393.6|96368.6|96394.6|96369.6|96396.9|96371.9|96390.7|96365.7|54
1653482660000|2022-05-25 12:44:20|96394.4|96369.4|96392.1|96367.1|96394.7|96369.7|96384.1|96359.1|53
1653482670000|2022-05-25 12:44:30|96391|96366|96381|96356|96391.6|96366.6|96380|96355|42
1653482680000|2022-05-25 12:44:40|96380.9|96355.9|96373.5|96348.5|96381.5|96356.5|96373.2|96348.2|60
1653482690000|2022-05-25 12:44:50|96373.8|96348.8|96364.7|96339.7|96373.8|96348.8|96364.7|96339.7|49
1653482700000|2022-05-25 12:45:00|96364.6|96339.6|96357|96332|96366.1|96341.1|96355.8|96330.8|62
1653482710000|2022-05-25 12:45:10|96357.5|96332.5|96353.2|96328.2|96359.8|96334.8|96347.6|96322.6|63
1653482720000|2022-05-25 12:45:20|96352.7|96327.7|96367.5|96342.5|96375.2|96350.2|96352.4|96327.4|63
1653482730000|2022-05-25 12:45:30|96367|96342|96357.3|96332.3|96367.6|96342.6|96356.8|96331.8|51
1653482740000|2022-05-25 12:45:40|96356.9|96331.9|96341.7|96316.7|96358.7|96333.7|96340.3|96315.3|51
1653482750000|2022-05-25 12:45:50|96341.6|96316.6|96335.5|96310.5|96343.1|96318.1|96330|96305|58
1653482760000|2022-05-25 12:46:00|96335.7|96310.7|96335|96310|96342.8|96317.8|96331.9|96306.9|66
1653482770000|2022-05-25 12:46:10|96335.2|96310.2|96371.3|96346.3|96375.1|96350.1|96334.8|96309.8|73
1653482780000|2022-05-25 12:46:20|96371.4|96346.4|96362.2|96337.2|96373.6|96348.6|96358|96333|58
1653482790000|2022-05-25 12:46:30|96362|96337|96358.7|96333.7|96365.6|96340.6|96356.6|96331.6|64
1653482800000|2022-05-25 12:46:40|96358.8|96333.8|96368.1|96343.1|96373.2|96348.2|96352.9|96327.9|67
1653482810000|2022-05-25 12:46:50|96368.5|96343.5|96367.7|96342.7|96369.2|96344.2|96361.8|96336.8|50
1653482820000|2022-05-25 12:47:00|96370.2|96345.2|96353.8|96328.8|96370.8|96345.8|96350.5|96325.5|46
1653482830000|2022-05-25 12:47:10|96354.1|96329.1|96332.7|96307.7|96354.1|96329.1|96329.5|96304.5|43
1653482840000|2022-05-25 12:47:20|96332.9|96307.9|96351.6|96326.6|96356.5|96331.5|96332.7|96307.7|55
1653482850000|2022-05-25 12:47:30|96351.3|96326.3|96358.2|96333.2|96362.1|96337.1|96351.3|96326.3|43
1653482860000|2022-05-25 12:47:40|96358.7|96333.7|96359.4|96334.4|96361.2|96336.2|96357.9|96332.9|31
1653482870000|2022-05-25 12:47:50|96359.5|96334.5|96362.4|96337.4|96366.7|96341.7|96359.2|96334.2|47
1653482880000|2022-05-25 12:48:00|96362.3|96337.3|96360.4|96335.4|96366.1|96341.1|96359.7|96334.7|39
1653482890000|2022-05-25 12:48:10|96360|96335|96375.3|96350.3|96375.3|96350.3|96359.6|96334.6|44
1653482900000|2022-05-25 12:48:20|96375|96350|96368.4|96343.4|96376.5|96351.5|96367.3|96342.3|41
1653482910000|2022-05-25 12:48:30|96368.5|96343.5|96376.5|96351.5|96376.9|96351.9|96368.2|96343.2|42
1653482920000|2022-05-25 12:48:40|96376.4|96351.4|96382.4|96357.4|96384.8|96359.8|96375.9|96350.9|36
1653482930000|2022-05-25 12:48:50|96380.8|96355.8|96382.7|96357.7|96386.5|96361.5|96380.3|96355.3|53
1653482940000|2022-05-25 12:49:00|96382.8|96357.8|96380.3|96355.3|96384|96359|96378.5|96353.5|55
1653482950000|2022-05-25 12:49:10|96375.5|96350.5|96386.5|96361.5|96386.5|96361.5|96375.1|96350.1|55
1653482960000|2022-05-25 12:49:20|96386.4|96361.4|96383.6|96358.6|96387.4|96362.4|96377.2|96352.2|57
1653482970000|2022-05-25 12:49:30|96383.1|96358.1|96382.7|96357.7|96385.6|96360.6|96379.2|96354.2|45
1653482980000|2022-05-25 12:49:40|96382.4|96357.4|96401.1|96376.1|96402.5|96377.5|96381.9|96356.9|38
1653482990000|2022-05-25 12:49:50|96400.8|96375.8|96404.6|96379.6|96406.5|96381.5|96400.6|96375.6|54
1653483000000|2022-05-25 12:50:00|96405.2|96380.2|96399.4|96374.4|96406.5|96381.5|96399.4|96374.4|58
1653483010000|2022-05-25 12:50:10|96399.6|96374.6|96363.7|96338.7|96399.6|96374.6|96363.4|96338.4|66
1653483020000|2022-05-25 12:50:20|96363.4|96338.4|96364.7|96339.7|96367.9|96342.9|96357.8|96332.8|57
1653483030000|2022-05-25 12:50:30|96363.7|96338.7|96359.8|96334.8|96364.8|96339.8|96359.8|96334.8|29
1653483040000|2022-05-25 12:50:40|96359.6|96334.6|96365.1|96340.1|96365.5|96340.5|96358.9|96333.9|43
1653483050000|2022-05-25 12:50:50|96364.9|96339.9|96370.6|96345.6|96377.8|96352.8|96363.8|96338.8|56
1653483060000|2022-05-25 12:51:00|96370.7|96345.7|96382.4|96357.4|96383|96358|96363.2|96338.2|58
1653483070000|2022-05-25 12:51:10|96381.8|96356.8|96387.1|96362.1|96390.2|96365.2|96379.2|96354.2|47
1653483080000|2022-05-25 12:51:20|96387.7|96362.7|96389|96364|96389.9|96364.9|96378.7|96353.7|49
1653483090000|2022-05-25 12:51:30|96391.3|96366.3|96396.4|96371.4|96402|96377|96391.3|96366.3|44
1653483100000|2022-05-25 12:51:40|96395.2|96370.2|96391.9|96366.9|96395.2|96370.2|96389.9|96364.9|52
1653483110000|2022-05-25 12:51:50|96393.1|96368.1|96391.9|96366.9|96398|96373|96386.8|96361.8|62
1653483120000|2022-05-25 12:52:00|96391.2|96366.2|96399.9|96374.9|96401|96376|96391.2|96366.2|45
1653483130000|2022-05-25 12:52:10|96399.1|96374.1|96395.3|96370.3|96402.7|96377.7|96391.2|96366.2|44
1653483140000|2022-05-25 12:52:20|96395.1|96370.1|96398.7|96373.7|96405.2|96380.2|96393.9|96368.9|61
1653483150000|2022-05-25 12:52:30|96398.9|96373.9|96407.1|96382.1|96407.4|96382.4|96398.7|96373.7|52
1653483160000|2022-05-25 12:52:40|96407.8|96382.8|96400.9|96375.9|96407.8|96382.8|96399.3|96374.3|51
1653483170000|2022-05-25 12:52:50|96401.1|96376.1|96401.1|96376.1|96401.1|96376.1|96394|96369|47
1653483180000|2022-05-25 12:53:00|96400.7|96375.7|96391|96366|96400.7|96375.7|96388.5|96363.5|45
1653483190000|2022-05-25 12:53:10|96391.1|96366.1|96386.7|96361.7|96391.1|96366.1|96381|96356|53
1653483200000|2022-05-25 12:53:20|96387.4|96362.4|96391.7|96366.7|96391.7|96366.7|96384.7|96359.7|53
1653483210000|2022-05-25 12:53:30|96390.5|96365.5|96403.7|96378.7|96403.8|96378.8|96390.2|96365.2|46
1653483220000|2022-05-25 12:53:40|96403.8|96378.8|96401.4|96376.4|96412.6|96387.6|96401.2|96376.2|49
1653483230000|2022-05-25 12:53:50|96401.5|96376.5|96421.1|96396.1|96422.6|96397.6|96400.3|96375.3|55
1653483240000|2022-05-25 12:54:00|96421.7|96396.7|96436.7|96411.7|96438.7|96413.7|96417.8|96392.8|68
1653483250000|2022-05-25 12:54:10|96437.6|96412.6|96447.1|96422.1|96452|96427|96433.3|96408.3|68
1653483260000|2022-05-25 12:54:20|96446.4|96421.4|96448.9|96423.9|96449.9|96424.9|96435.6|96410.6|63
1653483270000|2022-05-25 12:54:30|96448.1|96423.1|96451.8|96426.8|96470|96445|96447.3|96422.3|60
1653483280000|2022-05-25 12:54:40|96450.7|96425.7|96462.4|96437.4|96465.1|96440.1|96450.7|96425.7|61
1653483290000|2022-05-25 12:54:50|96462.3|96437.3|96457|96432|96466.7|96441.7|96451.2|96426.2|63
1653483300000|2022-05-25 12:55:00|96457.5|96432.5|96473.4|96448.4|96473.7|96448.7|96453.3|96428.3|69
1653483310000|2022-05-25 12:55:10|96472.8|96447.8|96488.1|96463.1|96489|96464|96472.3|96447.3|53
1653483320000|2022-05-25 12:55:20|96488.9|96463.9|96498.4|96473.4|96531.6|96497.1|96488.7|96463.7|65
1653483330000|2022-05-25 12:55:30|96498.1|96473.1|96492.6|96467.6|96498.2|96473.2|96491.4|96466.4|49
1653483340000|2022-05-25 12:55:40|96492.7|96467.7|96484.2|96459.2|96494|96469|96484.2|96459.2|40
1653483350000|2022-05-25 12:55:50|96482.1|96457.1|96474.8|96449.8|96483.2|96458.2|96474.8|96449.8|47
1653483360000|2022-05-25 12:56:00|96477.2|96452.2|96479.2|96454.2|96483.4|96458.4|96473.8|96448.8|49
1653483370000|2022-05-25 12:56:10|96479.4|96454.4|96464.4|96439.4|96479.4|96454.4|96461.7|96436.7|63
1653483380000|2022-05-25 12:56:20|96464.8|96439.8|96475.3|96450.3|96476.2|96451.2|96464.8|96439.8|49
1653483390000|2022-05-25 12:56:30|96475.9|96450.9|96475.5|96450.5|96477.4|96452.4|96474.9|96449.9|45
1653483400000|2022-05-25 12:56:40|96475.9|96450.9|96475.4|96450.4|96475.9|96450.9|96470|96445|57
1653483410000|2022-05-25 12:56:50|96475.5|96450.5|96483|96458|96487.2|96462.2|96475.5|96450.5|46
1653483420000|2022-05-25 12:57:00|96482.1|96457.1|96475.4|96450.4|96482.1|96457.1|96469.5|96444.5|57
1653483430000|2022-05-25 12:57:10|96475.6|96450.6|96485.5|96460.5|96489|96464|96471.9|96446.9|54
1653483440000|2022-05-25 12:57:20|96486.3|96461.3|96495|96470|96495.3|96470.3|96485.5|96460.5|45
1653483450000|2022-05-25 12:57:30|96494.4|96469.4|96518.2|96493.2|96518.2|96493.2|96493.9|96468.9|60
1653483460000|2022-05-25 12:57:40|96518.4|96493.4|96518.8|96493.8|96529.8|96504.8|96517.2|96492.2|62
1653483470000|2022-05-25 12:57:50|96518.3|96493.3|96520.3|96495.3|96527.4|96502.4|96518.3|96493.3|48
1653483480000|2022-05-25 12:58:00|96520.4|96495.4|96500.5|96475.5|96523.8|96498.8|96497.1|96472.1|55
1653483490000|2022-05-25 12:58:10|96500.3|96475.3|96502.8|96477.8|96509.2|96484.2|96496.9|96471.9|57
1653483500000|2022-05-25 12:58:20|96502.1|96477.1|96506.4|96481.4|96509.4|96484.4|96500.9|96475.9|41
1653483510000|2022-05-25 12:58:30|96507.6|96482.6|96481.6|96456.6|96507.8|96482.8|96481.3|96456.3|57
1653483520000|2022-05-25 12:58:40|96481.5|96456.5|96479.2|96454.2|96482.3|96457.3|96477.9|96452.9|43
1653483530000|2022-05-25 12:58:50|96479.4|96454.4|96469.7|96444.7|96479.6|96454.6|96469.6|96444.6|52
1653483540000|2022-05-25 12:59:00|96469.6|96444.6|96438.1|96413.1|96469.6|96444.6|96438.1|96413.1|52
1653483550000|2022-05-25 12:59:10|96435.3|96410.3|96439.5|96414.5|96442.9|96417.9|96426|96401|65
1653483560000|2022-05-25 12:59:20|96440|96415|96440.3|96415.3|96442|96417|96439.1|96414.1|49
1653483570000|2022-05-25 12:59:30|96441.4|96416.4|96436.6|96411.6|96441.7|96416.7|96433.3|96408.3|53
1653483580000|2022-05-25 12:59:40|96437.4|96412.4|96442.7|96417.7|96442.7|96417.7|96428|96403|60
1653483590000|2022-05-25 12:59:50|96440.7|96415.7|96431|96406|96445|96420|96428.9|96403.9|62
1653483600000|2022-05-25 13:00:00|96430.8|96405.8|96431.7|96406.7|96434.7|96409.7|96428.4|96403.4|61
1653483610000|2022-05-25 13:00:10|96432.2|96407.2|96419.7|96394.7|96432.3|96407.3|96387.4|96351.1|72
1653483620000|2022-05-25 13:00:20|96419.5|96394.5|96389.5|96364.5|96424.7|96394.6|96389.2|96351.2|65
1653483630000|2022-05-25 13:00:30|96388.6|96363.6|96409.6|96384.6|96427.4|96391.6|96388.6|96352.2|71
1653483640000|2022-05-25 13:00:40|96405.9|96380.9|96388.4|96363.4|96417.9|96390.1|96388.4|96352.7|72
1653483650000|2022-05-25 13:00:50|96390.8|96365.8|96370.2|96345.2|96402.5|96366.6|96370.2|96334.5|64
1653483660000|2022-05-25 13:01:00|96370.4|96345.4|96396.9|96371.9|96407.5|96371.9|96360.7|96323.2|70
1653483670000|2022-05-25 13:01:10|96415.7|96365.7|96414.4|96364.4|96416.5|96377|96393.5|96362.3|69
1653483680000|2022-05-25 13:01:20|96415.1|96365.1|96392.8|96367.8|96415.1|96377.7|96392.2|96364|59
1653483690000|2022-05-25 13:01:30|96393.5|96368.5|96400.1|96350.1|96400.8|96368.5|96386.4|96349.6|52
1653483700000|2022-05-25 13:01:40|96400.4|96350.4|96379.5|96354.5|96400.4|96369.5|96377.2|96339.8|59
1653483710000|2022-05-25 13:01:50|96378.9|96353.9|96386.5|96361.5|96396.3|96361.6|96378.7|96341.3|66
1653483720000|2022-05-25 13:02:00|96386.6|96361.6|96387.2|96362.2|96389.4|96364.4|96386.5|96361.5|42
1653483730000|2022-05-25 13:02:10|96387.3|96362.3|96391.1|96366.1|96395.1|96370.1|96382|96357|47
1653483740000|2022-05-25 13:02:20|96392.2|96367.2|96397.7|96372.7|96410.4|96376.4|96392|96360.2|46
1653483750000|2022-05-25 13:02:30|96397.9|96372.9|96383.4|96358.4|96399.1|96373.7|96380.7|96342.7|44
1653483760000|2022-05-25 13:02:40|96383.7|96358.7|96389.1|96364.1|96389.6|96364.6|96381.4|96356.4|52
1653483770000|2022-05-25 13:02:50|96389.3|96364.3|96405.4|96380.4|96405.9|96380.9|96388.5|96363.5|43
1653483780000|2022-05-25 13:03:00|96405.3|96380.3|96426.2|96401.2|96426.3|96401.3|96405.3|96374.9|54
1653483790000|2022-05-25 13:03:10|96425.4|96400.4|96425.1|96400.1|96427.4|96402.4|96422.6|96397.6|55
1653483800000|2022-05-25 13:03:20|96425.3|96400.3|96425.2|96400.2|96426.2|96401.2|96420.3|96395.3|41
1653483810000|2022-05-25 13:03:30|96425.3|96400.3|96419.4|96394.4|96432.5|96400.3|96410.7|96382.5|63
1653483820000|2022-05-25 13:03:40|96415.3|96390.3|96411.2|96386.2|96419.7|96394.7|96411.2|96386.2|32
1653483830000|2022-05-25 13:03:50|96413.7|96388.7|96419.1|96394.1|96421.7|96396.7|96409.6|96384.6|49
1653483840000|2022-05-25 13:04:00|96418.8|96393.8|96408.3|96383.3|96421.1|96396.1|96404.1|96379.1|51
1653483850000|2022-05-25 13:04:10|96406|96381|96407.7|96382.7|96409.7|96384.7|96403.7|96378.7|50
1653483860000|2022-05-25 13:04:20|96418.1|96368.1|96446.9|96421.9|96448|96421.9|96407.2|96368|55
1653483870000|2022-05-25 13:04:30|96446|96421|96440.5|96415.5|96448.8|96423.8|96440.5|96415.5|42
1653483880000|2022-05-25 13:04:40|96439.9|96414.9|96429.6|96404.6|96442.7|96417.7|96427.2|96402.2|52
1653483890000|2022-05-25 13:04:50|96430.1|96405.1|96409.8|96384.8|96430.6|96405.6|96409.2|96384.2|54
1653483900000|2022-05-25 13:05:00|96409.7|96384.7|96423.4|96398.4|96423.4|96398.4|96407.7|96382.7|60
1653483910000|2022-05-25 13:05:10|96424.1|96399.1|96428.6|96403.6|96429.1|96404.1|96414.6|96389.6|59
1653483920000|2022-05-25 13:05:20|96426|96401|96480.1|96455.1|96486.9|96461.9|96420.6|96395.6|73
1653483930000|2022-05-25 13:05:30|96477.7|96452.7|96474.6|96449.6|96481.8|96456.8|96473.8|96448.8|60
1653483940000|2022-05-25 13:05:40|96474.7|96449.7|96476.8|96451.8|96489.9|96464.9|96474.5|96449.5|57
1653483950000|2022-05-25 13:05:50|96476.7|96451.7|96457.9|96432.9|96476.7|96451.7|96457.9|96432.9|62
1653483960000|2022-05-25 13:06:00|96458.4|96433.4|96446.2|96421.2|96458.5|96433.5|96446.2|96421.2|59
1653483970000|2022-05-25 13:06:10|96446.7|96421.7|96445.4|96420.4|96447.7|96422.7|96442|96417|57
1653483980000|2022-05-25 13:06:20|96445.8|96420.8|96459.1|96434.1|96469.5|96444.5|96445.8|96420.8|56
1653483990000|2022-05-25 13:06:30|96459.2|96434.2|96460.3|96435.3|96461.8|96436.8|96459.2|96434.2|41
1653484000000|2022-05-25 13:06:40|96460|96435|96470.7|96445.7|96470.7|96445.7|96460|96435|44
1653484010000|2022-05-25 13:06:50|96470.5|96445.5|96484.3|96459.3|96489.1|96464.1|96470.1|96445.1|56
1653484020000|2022-05-25 13:07:00|96484.2|96459.2|96456.5|96431.5|96484.8|96459.8|96454.8|96429.8|53
1653484030000|2022-05-25 13:07:10|96456|96431|96454.9|96429.9|96461.1|96436.1|96452.3|96427.3|48
1653484040000|2022-05-25 13:07:20|96454.5|96429.5|96453.6|96428.6|96455.4|96430.4|96452.3|96427.3|40
1653484050000|2022-05-25 13:07:30|96453.4|96428.4|96454.3|96429.3|96454.3|96429.3|96447|96422|58
1653484060000|2022-05-25 13:07:40|96454.1|96429.1|96453.5|96428.5|96465.3|96429.2|96452.1|96414.4|22
1653484070000|2022-05-25 13:07:50|96453.7|96428.7|96460.8|96435.8|96463.7|96438.7|96451.8|96426.8|51
1653484080000|2022-05-25 13:08:00|96460.4|96435.4|96456.7|96431.7|96460.4|96435.4|96443.5|96418.5|64
1653484090000|2022-05-25 13:08:10|96458.6|96433.6|96475.5|96450.5|96477|96452|96458.6|96433.6|61
1653484100000|2022-05-25 13:08:20|96476.2|96451.2|96480.5|96455.5|96485.7|96460.7|96476.2|96451.2|48
1653484110000|2022-05-25 13:08:30|96480.4|96455.4|96482.5|96457.5|96483.5|96458.5|96480.4|96455.4|30
1653484120000|2022-05-25 13:08:40|96482.7|96457.7|96486.3|96461.3|96486.3|96461.3|96481.1|96456.1|39
1653484130000|2022-05-25 13:08:50|96486.1|96461.1|96480.4|96455.4|96486.2|96461.2|96480.4|96455.4|37
1653484140000|2022-05-25 13:09:00|96480.9|96455.9|96484.4|96459.4|96485.5|96460.5|96479.2|96454.2|40
1653484150000|2022-05-25 13:09:10|96484.5|96459.5|96463.4|96438.4|96484.7|96459.7|96463.2|96438.2|44
1653484160000|2022-05-25 13:09:20|96465.1|96440.1|96456.6|96431.6|96465.5|96440.5|96452.6|96427.6|64
1653484170000|2022-05-25 13:09:30|96456.3|96431.3|96448.6|96398.6|96459.7|96434.7|96437.5|96398.6|54
1653484180000|2022-05-25 13:09:40|96438.5|96413.5|96439.9|96414.9|96440.4|96415.4|96432.8|96407.8|60
1653484190000|2022-05-25 13:09:50|96440|96415|96430.4|96405.4|96440|96415|96419.9|96394.9|67
1653484200000|2022-05-25 13:10:00|96430.1|96405.1|96446.6|96421.6|96449.6|96424.6|96429.3|96404.3|61
1653484210000|2022-05-25 13:10:10|96446.4|96421.4|96452|96427|96453.5|96428.5|96446.2|96421.2|47
1653484220000|2022-05-25 13:10:20|96452.3|96427.3|96463.3|96438.3|96463.3|96438.3|96451.3|96426.3|45
1653484230000|2022-05-25 13:10:30|96464.2|96439.2|96450.6|96425.6|96475.3|96446.7|96445.2|96420.2|64
1653484240000|2022-05-25 13:10:40|96451|96426|96444|96419|96458.1|96433.1|96444|96419|48
1653484250000|2022-05-25 13:10:50|96444.1|96419.1|96436.2|96411.2|96444.1|96419.1|96426.4|96401.4|52
1653484260000|2022-05-25 13:11:00|96437.6|96412.6|96458.8|96433.8|96463.7|96438.7|96436.6|96411.6|65
1653484270000|2022-05-25 13:11:10|96457.2|96432.2|96448.6|96423.6|96457.2|96432.2|96448.6|96423.6|54
1653484280000|2022-05-25 13:11:20|96448.3|96423.3|96449.4|96424.4|96463.9|96429.9|96445.3|96413.9|53
1653484290000|2022-05-25 13:11:30|96449.9|96424.9|96422.1|96397.1|96449.9|96424.9|96419.3|96394.3|59
1653484300000|2022-05-25 13:11:40|96421.5|96396.5|96442.1|96417.1|96451.3|96417.6|96420.1|96395.1|58
1653484310000|2022-05-25 13:11:50|96453.7|96403.7|96451|96426|96457.1|96432.1|96440.4|96402.9|63
1653484320000|2022-05-25 13:12:00|96450.7|96425.7|96449.1|96424.1|96451.2|96426.2|96445.5|96420.5|58
1653484330000|2022-05-25 13:12:10|96449.6|96424.6|96460.8|96435.8|96460.8|96435.8|96447.3|96422.3|52
1653484340000|2022-05-25 13:12:20|96460.5|96435.5|96468.4|96443.4|96472.3|96447.3|96460.5|96435.5|58
1653484350000|2022-05-25 13:12:30|96468.3|96443.3|96467.2|96442.2|96468.3|96443.3|96459.7|96434.7|45
1653484360000|2022-05-25 13:12:40|96467.7|96442.7|96467.8|96442.8|96475.3|96445.5|96462.9|96425.3|60
1653484370000|2022-05-25 13:12:50|96467.4|96442.4|96465.5|96440.5|96467.7|96442.7|96460.5|96435.5|49
1653484380000|2022-05-25 13:13:00|96465.7|96440.7|96460.5|96435.5|96468.9|96443.9|96459.7|96434.7|58
1653484390000|2022-05-25 13:13:10|96461.8|96436.8|96461.4|96436.4|96464.4|96439.4|96456.8|96431.8|62
1653484400000|2022-05-25 13:13:20|96461.5|96436.5|96467.3|96442.3|96468.5|96443.5|96458.1|96433.1|50
1653484410000|2022-05-25 13:13:30|96467.4|96442.4|96464|96439|96468.4|96443.4|96464|96439|49
1653484420000|2022-05-25 13:13:40|96464.2|96439.2|96462.1|96437.1|96465.8|96440.8|96461.8|96436.8|45
1653484430000|2022-05-25 13:13:50|96463.5|96438.5|96464.4|96439.4|96467|96442|96462.3|96437.3|47
1653484440000|2022-05-25 13:14:00|96464.3|96439.3|96472|96447|96479|96448.1|96462|96429|47
1653484450000|2022-05-25 13:14:10|96472.3|96447.3|96466.1|96441.1|96472.5|96447.5|96466.1|96441.1|56
1653484460000|2022-05-25 13:14:20|96465.9|96440.9|96459.8|96434.8|96482.7|96444.1|96459.2|96430.6|56
1653484470000|2022-05-25 13:14:30|96460.2|96435.2|96455.1|96430.1|96461.1|96436.1|96454|96429|60
1653484480000|2022-05-25 13:14:40|96455.9|96430.9|96455|96430|96457.3|96432.3|96452.3|96427.3|62
1653484490000|2022-05-25 13:14:50|96454.7|96429.7|96457.7|96432.7|96458.7|96433.7|96453.2|96428.2|55
1653484500000|2022-05-25 13:15:00|96458.9|96433.9|96457.6|96432.6|96459.1|96434.1|96454.8|96429.8|54
1653484510000|2022-05-25 13:15:10|96456.9|96431.9|96456.7|96431.7|96458.4|96433.4|96453.8|96428.8|43
1653484520000|2022-05-25 13:15:20|96456.6|96431.6|96443.9|96418.9|96457.1|96432.1|96439.7|96405.2|60
1653484530000|2022-05-25 13:15:30|96442.5|96417.5|96423.3|96398.3|96442.9|96417.9|96423.3|96385.5|65
1653484540000|2022-05-25 13:15:40|96423.1|96398.1|96426|96401|96440.9|96401.5|96419.6|96386.4|53
1653484550000|2022-05-25 13:15:50|96426.7|96401.7|96422.8|96397.8|96426.7|96401.7|96418|96393|56
1653484560000|2022-05-25 13:16:00|96423|96398|96422.2|96397.2|96426.8|96401.8|96421|96396|62
1653484570000|2022-05-25 13:16:10|96422.9|96397.9|96424.3|96399.3|96451.6|96414|96422.2|96397.2|59
1653484580000|2022-05-25 13:16:20|96425.7|96400.7|96425|96400|96426.8|96401.8|96420.9|96395.9|46
1653484590000|2022-05-25 13:16:30|96425.4|96400.4|96424.7|96399.7|96425.7|96400.7|96421.3|96396.3|49
1653484600000|2022-05-25 13:16:40|96425.5|96400.5|96422.2|96397.2|96437.9|96401.6|96419.6|96386.2|67
1653484610000|2022-05-25 13:16:50|96423.3|96398.3|96411.3|96386.3|96427.1|96402.1|96411.3|96386.3|65
1653484620000|2022-05-25 13:17:00|96413.5|96388.5|96403.6|96378.6|96416.2|96390.6|96401.8|96365.9|60
1653484630000|2022-05-25 13:17:10|96403.5|96378.5|96416.9|96391.9|96417.2|96392.2|96400.8|96375.8|49
1653484640000|2022-05-25 13:17:20|96417.2|96392.2|96424.9|96399.9|96424.9|96399.9|96416.7|96391.7|47
1653484650000|2022-05-25 13:17:30|96424.8|96399.8|96424.2|96399.2|96428|96403|96420.8|96395.8|46
1653484660000|2022-05-25 13:17:40|96424.5|96399.5|96399.2|96374.2|96424.5|96399.5|96399.2|96374.2|54
1653484670000|2022-05-25 13:17:50|96399.5|96374.5|96400.6|96375.6|96401.3|96376.3|96396.7|96371.7|43
1653484680000|2022-05-25 13:18:00|96400|96375|96401.9|96376.9|96403.5|96378.5|96400|96375|50
1653484690000|2022-05-25 13:18:10|96402.6|96377.6|96402.1|96377.1|96402.9|96377.9|96400.5|96375.5|45
1653484700000|2022-05-25 13:18:20|96402.2|96377.2|96413.3|96388.3|96429.7|96393.2|96401.5|96376.5|50
1653484710000|2022-05-25 13:18:30|96412.3|96387.3|96399.7|96374.7|96412.4|96387.4|96399.7|96374.7|45
1653484720000|2022-05-25 13:18:40|96401.1|96376.1|96408.7|96383.7|96421.3|96384|96398.1|96371.3|51
1653484730000|2022-05-25 13:18:50|96408.5|96383.5|96406.7|96381.7|96424.5|96388.1|96404.2|96369.9|47
1653484740000|2022-05-25 13:19:00|96406.3|96381.3|96405.8|96380.8|96406.6|96381.6|96400.4|96375.4|52
1653484750000|2022-05-25 13:19:10|96405.9|96380.9|96404.6|96379.6|96406.5|96381.5|96404.6|96379.6|30
1653484760000|2022-05-25 13:19:20|96402.8|96377.8|96400.3|96375.3|96405.3|96380.3|96400.3|96375.3|38
1653484770000|2022-05-25 13:19:30|96401.4|96376.4|96404.6|96379.6|96420.2|96383.1|96400.8|96364.7|45
1653484780000|2022-05-25 13:19:40|96405.8|96380.8|96404.5|96379.5|96406.1|96381.1|96403.7|96378.7|29
1653484790000|2022-05-25 13:19:50|96404.6|96379.6|96396.3|96371.3|96412|96379.6|96393|96362|46
1653484800000|2022-05-25 13:20:00|96397.1|96372.1|96394.6|96369.6|96398.1|96373.1|96393|96368|53
1653484810000|2022-05-25 13:20:10|96394.3|96369.3|96399.9|96374.9|96414.6|96376.8|96390.7|96364.2|51
1653484820000|2022-05-25 13:20:20|96399.5|96374.5|96394.6|96369.6|96401.4|96376.4|96394.6|96369.6|52
1653484830000|2022-05-25 13:20:30|96393.7|96368.7|96340.9|96315.9|96395.8|96370.8|96337|96312|71
1653484840000|2022-05-25 13:20:40|96341.4|96316.4|96335.3|96310.3|96348.5|96320.8|96327.7|96298.5|71
1653484850000|2022-05-25 13:20:50|96336.3|96311.3|96356.6|96331.6|96361.4|96336.4|96335.7|96310.7|61
1653484860000|2022-05-25 13:21:00|96356.7|96331.7|96357.9|96332.9|96361.8|96336.8|96354|96329|56
1653484870000|2022-05-25 13:21:10|96358.2|96333.2|96353.7|96328.7|96358.8|96333.8|96353.2|96328.2|49
1653484880000|2022-05-25 13:21:20|96352.7|96327.7|96353.7|96328.7|96359.1|96334.1|96350.5|96325.5|62
1653484890000|2022-05-25 13:21:30|96354.1|96329.1|96332.8|96307.8|96356.9|96331.9|96323.3|96298.3|60
1653484900000|2022-05-25 13:21:40|96333.2|96308.2|96349.3|96324.3|96351.6|96326.6|96332.1|96307.1|57
1653484910000|2022-05-25 13:21:50|96351.2|96326.2|96350.5|96325.5|96352.2|96327.2|96348.1|96323.1|50
1653484920000|2022-05-25 13:22:00|96350.8|96325.8|96354.9|96329.9|96357.7|96332.7|96350.4|96325.4|56
1653484930000|2022-05-25 13:22:10|96354.6|96329.6|96352.4|96327.4|96355.9|96330.9|96347.7|96322.7|44
1653484940000|2022-05-25 13:22:20|96352.6|96327.6|96345.6|96320.6|96352.7|96327.7|96345.6|96320.6|51
1653484950000|2022-05-25 13:22:30|96346.6|96321.6|96350.3|96325.3|96352.3|96327.3|96345.1|96320.1|51
1653484960000|2022-05-25 13:22:40|96349.7|96324.7|96349.9|96324.9|96353.4|96328.4|96346|96321|55
1653484970000|2022-05-25 13:22:50|96350.1|96325.1|96338.4|96313.4|96351.2|96326.2|96333.7|96308.7|56
1653484980000|2022-05-25 13:23:00|96338.7|96313.7|96337.5|96312.5|96339.6|96314.6|96332.5|96307.5|55
1653484990000|2022-05-25 13:23:10|96338.1|96313.1|96320.6|96295.6|96338.1|96313.1|96316.6|96291.6|59
1653485000000|2022-05-25 13:23:20|96320.9|96295.9|96316.1|96291.1|96321|96296|96315.8|96290.8|41
1653485010000|2022-05-25 13:23:30|96316.6|96291.6|96334.7|96309.7|96345.5|96310.7|96314.8|96289.8|61
1653485020000|2022-05-25 13:23:40|96334.4|96309.4|96333.8|96308.8|96335.5|96310.5|96331.4|96306.4|40
1653485030000|2022-05-25 13:23:50|96333.7|96308.7|96334|96309|96334.3|96309.3|96329.6|96304.6|37
1653485040000|2022-05-25 13:24:00|96334.2|96309.2|96335|96310|96336|96311|96332.8|96307.8|32
1653485050000|2022-05-25 13:24:10|96335.2|96310.2|96328.2|96303.2|96335.6|96310.6|96323.8|96298.8|48
1653485060000|2022-05-25 13:24:20|96329.2|96304.2|96340.8|96315.8|96341.4|96316.4|96325.9|96300.9|41
1653485070000|2022-05-25 13:24:30|96340.7|96315.7|96339.7|96314.7|96342.8|96317.8|96338.6|96313.6|45
1653485080000|2022-05-25 13:24:40|96340.6|96315.6|96332.6|96307.6|96340.7|96315.7|96332.1|96307.1|48
1653485090000|2022-05-25 13:24:50|96333.8|96308.8|96330.9|96305.9|96336.3|96311.3|96329.1|96304.1|53
1653485100000|2022-05-25 13:25:00|96330.6|96305.6|96329.6|96304.6|96332.8|96307.8|96327.1|96302.1|48
1653485110000|2022-05-25 13:25:10|96324.3|96299.3|96325.7|96300.7|96342|96304.3|96324.1|96292|53
1653485120000|2022-05-25 13:25:20|96326.4|96301.4|96327.9|96302.9|96328.1|96303.1|96326.4|96301.4|38
1653485130000|2022-05-25 13:25:30|96327.3|96302.3|96327|96302|96327.4|96302.4|96325.1|96300.1|28
1653485140000|2022-05-25 13:25:40|96326.7|96301.7|96327.9|96302.9|96331.2|96306.2|96323.3|96298.3|53
1653485150000|2022-05-25 13:25:50|96327.7|96302.7|96322.6|96297.6|96328.1|96303.1|96321.3|96296.3|49
1653485160000|2022-05-25 13:26:00|96321.2|96296.2|96354.4|96329.4|96356.8|96331.8|96321.2|96296.2|61
1653485170000|2022-05-25 13:26:10|96355|96330|96355.1|96330.1|96360.2|96335.2|96350.7|96325.7|52
1653485180000|2022-05-25 13:26:20|96354.1|96329.1|96353.3|96328.3|96356|96331|96351.6|96326.6|57
1653485190000|2022-05-25 13:26:30|96353.5|96328.5|96352.5|96327.5|96354.8|96329.8|96350|96325|38
1653485200000|2022-05-25 13:26:40|96352.9|96327.9|96349.4|96324.4|96354.5|96329.5|96349.3|96324.3|31
1653485210000|2022-05-25 13:26:50|96349.5|96324.5|96346.4|96321.4|96349.5|96324.5|96345.7|96320.7|45
1653485220000|2022-05-25 13:27:00|96346.3|96321.3|96331.5|96306.5|96347.3|96322.3|96330.1|96305.1|51
1653485230000|2022-05-25 13:27:10|96330.6|96305.6|96311.5|96286.5|96333.1|96308.1|96307|96282|69
1653485240000|2022-05-25 13:27:20|96311.4|96286.4|96331.6|96306.6|96334.5|96309.5|96309.9|96284.9|64
1653485250000|2022-05-25 13:27:30|96332.1|96307.1|96327|96302|96332.1|96307.1|96322.7|96297.7|64
1653485260000|2022-05-25 13:27:40|96326.9|96301.9|96327.5|96302.5|96330.6|96305.6|96326.9|96301.9|39
1653485270000|2022-05-25 13:27:50|96328.5|96303.5|96329.1|96304.1|96338.7|96313.7|96327.5|96302.5|56
1653485280000|2022-05-25 13:28:00|96329|96304|96331.1|96306.1|96331.1|96306.1|96325.9|96300.9|35
1653485290000|2022-05-25 13:28:10|96331.8|96306.8|96334.5|96309.5|96335.9|96310.9|96331.8|96306.8|43
1653485300000|2022-05-25 13:28:20|96333.9|96308.9|96340.5|96315.5|96345.7|96320.7|96333.9|96308.9|55
1653485310000|2022-05-25 13:28:30|96339.6|96314.6|96338|96313|96342.1|96317.1|96337.8|96312.8|40
1653485320000|2022-05-25 13:28:40|96338.3|96313.3|96339.8|96314.8|96341.1|96316.1|96337.3|96312.3|38
1653485330000|2022-05-25 13:28:50|96339.6|96314.6|96335.2|96310.2|96340|96315|96333.2|96308.2|39
1653485340000|2022-05-25 13:29:00|96334.4|96309.4|96323.1|96298.1|96335.4|96310.4|96323.1|96298.1|57
1653485350000|2022-05-25 13:29:10|96324|96299|96320.5|96295.5|96326|96301|96320|96295|46
1653485360000|2022-05-25 13:29:20|96320.6|96295.6|96314.3|96289.3|96321.4|96296.4|96310.7|96285.7|51
1653485370000|2022-05-25 13:29:30|96314.4|96289.4|96311.9|96286.9|96314.4|96289.4|96311.9|96286.9|40
1653485380000|2022-05-25 13:29:40|96312.1|96287.1|96311.5|96286.5|96312.8|96287.8|96308.5|96283.5|37
1653485390000|2022-05-25 13:29:50|96311.9|96286.9|96312.4|96287.4|96312.5|96287.5|96310.3|96285.3|27
1653485400000|2022-05-25 13:30:00|96312.5|96287.5|96290.8|96265.8|96315.7|96290.7|96289.9|96264.9|62
1653485410000|2022-05-25 13:30:10|96293.2|96268.2|96317.2|96292.2|96326.7|96301.1|96289|96264|74
1653485420000|2022-05-25 13:30:20|96330.1|96280.1|96338.6|96313.6|96349.6|96320.6|96323.4|96280.1|70
1653485430000|2022-05-25 13:30:30|96336.5|96311.5|96332.7|96307.7|96340.9|96315.9|96332.7|96307.7|69
1653485440000|2022-05-25 13:30:40|96333.2|96308.2|96308.5|96283.5|96333.2|96308.2|96308.5|96278.3|73
1653485450000|2022-05-25 13:30:50|96307.8|96282.8|96312.6|96287.6|96315.1|96290.1|96307.7|96282.7|68
1653485460000|2022-05-25 13:31:00|96312.7|96287.7|96299.1|96274.1|96316.3|96291.3|96298.2|96273.2|71
1653485470000|2022-05-25 13:31:10|96298.2|96273.2|96281.6|96256.6|96298.2|96273.2|96277.3|96252.3|72
1653485480000|2022-05-25 13:31:20|96281.7|96256.7|96280.4|96255.4|96282.9|96257.9|96278|96253|56
1653485490000|2022-05-25 13:31:30|96280.5|96255.5|96277.3|96252.3|96283.6|96258.6|96277.3|96252.3|62
1653485500000|2022-05-25 13:31:40|96277.7|96252.7|96251.8|96226.8|96278.7|96253.7|96251.5|96217.1|69
1653485510000|2022-05-25 13:31:50|96251.3|96226.3|96254.2|96229.2|96262.2|96237.2|96251.3|96226.3|70
1653485520000|2022-05-25 13:32:00|96254.6|96229.6|96293.1|96268.1|96296.1|96271.1|96253.5|96228.5|67
1653485530000|2022-05-25 13:32:10|96293.3|96268.3|96286.6|96261.6|96295.3|96270.3|96286.3|96261.3|67
1653485540000|2022-05-25 13:32:20|96286.5|96261.5|96302.8|96277.8|96302.8|96277.8|96283.7|96258.7|66
1653485550000|2022-05-25 13:32:30|96302.6|96277.6|96305.1|96280.1|96308.9|96283.9|96301.7|96276.7|62
1653485560000|2022-05-25 13:32:40|96304.4|96279.4|96281.7|96256.7|96304.4|96279.4|96278|96253|60
1653485570000|2022-05-25 13:32:50|96282.3|96257.3|96242.1|96217.1|96282.7|96257.7|96241.4|96216.4|65
1653485580000|2022-05-25 13:33:00|96241.8|96216.8|96241.2|96216.2|96245.1|96220.1|96227.6|96202.6|65
1653485590000|2022-05-25 13:33:10|96241.3|96216.3|96258.3|96233.3|96262.4|96237.4|96241.3|96216.3|57
1653485600000|2022-05-25 13:33:20|96258.1|96233.1|96228.8|96203.8|96259.6|96234.6|96223.3|96198.3|70
1653485610000|2022-05-25 13:33:30|96228.6|96203.6|96242.4|96217.4|96246.5|96221.5|96228|96203|58
1653485620000|2022-05-25 13:33:40|96242.5|96217.5|96230.3|96205.3|96242.5|96217.5|96229.2|96204.2|56
1653485630000|2022-05-25 13:33:50|96229.6|96204.6|96222.3|96197.3|96232.9|96207.9|96222.2|96197.2|55
1653485640000|2022-05-25 13:34:00|96223.6|96198.6|96217.4|96192.4|96223.6|96198.6|96203.5|96178.5|71
1653485650000|2022-05-25 13:34:10|96217.2|96192.2|96227.6|96202.6|96231.3|96206.3|96217.1|96192.1|71
1653485660000|2022-05-25 13:34:20|96228|96203|96239.7|96214.7|96240.4|96215.4|96224.9|96199.9|61
1653485670000|2022-05-25 13:34:30|96240|96215|96239|96214|96247.9|96222.9|96236.9|96211.9|59
1653485680000|2022-05-25 13:34:40|96239.4|96214.4|96244.1|96219.1|96248.2|96223.2|96238.4|96213.4|64
1653485690000|2022-05-25 13:34:50|96244.4|96219.4|96232.5|96207.5|96244.4|96219.4|96231|96206|61
1653485700000|2022-05-25 13:35:00|96232.3|96207.3|96237.2|96212.2|96238.5|96213.5|96227.3|96202.3|63
1653485710000|2022-05-25 13:35:10|96237.3|96212.3|96238.5|96213.5|96250.9|96225.9|96235.2|96210.2|61
1653485720000|2022-05-25 13:35:20|96238.4|96213.4|96231.2|96206.2|96238.4|96213.4|96231.2|96206.2|47
1653485730000|2022-05-25 13:35:30|96231.1|96206.1|96236|96211|96236.3|96211.3|96226.4|96201.4|56
1653485740000|2022-05-25 13:35:40|96236.3|96211.3|96239|96214|96239|96214|96230.2|96205.2|52
1653485750000|2022-05-25 13:35:50|96244.3|96219.3|96238.7|96213.7|96248.3|96223.3|96238.7|96213.7|58
1653485760000|2022-05-25 13:36:00|96234.2|96209.2|96225.5|96200.5|96234.3|96209.3|96225.2|96200.2|58
1653485770000|2022-05-25 13:36:10|96226.6|96201.6|96168.4|96143.4|96227.2|96202.2|96167.3|96142.3|61
1653485780000|2022-05-25 13:36:20|96165.5|96140.5|96135.7|96110.7|96171.2|96146.2|96124.1|96099.1|77
1653485790000|2022-05-25 13:36:30|96132.9|96107.9|96141.7|96116.7|96143.5|96118.5|96119|96094|72
1653485800000|2022-05-25 13:36:40|96141.3|96116.3|96142.7|96117.7|96148.3|96123.3|96140.6|96115.6|56
1653485810000|2022-05-25 13:36:50|96142.3|96117.3|96181.9|96156.9|96181.9|96156.9|96142.3|96117.3|68
1653485820000|2022-05-25 13:37:00|96180.1|96155.1|96216.3|96191.3|96220.3|96195.3|96178.3|96153.3|70
1653485830000|2022-05-25 13:37:10|96221.9|96196.9|96223.8|96198.8|96225|96200|96205.7|96180.7|64
1653485840000|2022-05-25 13:37:20|96223.9|96198.9|96228.4|96203.4|96230.1|96205.1|96223.9|96198.9|64
1653485850000|2022-05-25 13:37:30|96229.3|96204.3|96224.6|96199.6|96233.3|96205.2|96217.9|96183.3|58
1653485860000|2022-05-25 13:37:40|96225.5|96200.5|96225.7|96200.7|96227.6|96202.6|96219.3|96194.3|61
1653485870000|2022-05-25 13:37:50|96225.4|96200.4|96199.9|96174.9|96231|96200.9|96194.8|96169.8|69
1653485880000|2022-05-25 13:38:00|96200.6|96175.6|96197.1|96172.1|96203.8|96178.8|96196.7|96171.7|55
1653485890000|2022-05-25 13:38:10|96197|96172|96179.3|96154.3|96197|96172|96178.9|96153.9|61
1653485900000|2022-05-25 13:38:20|96178.9|96153.9|96168.2|96143.2|96179.4|96154.4|96158.3|96133.3|72
1653485910000|2022-05-25 13:38:30|96167.3|96142.3|96158|96133|96177.8|96152.8|96154.6|96129.6|61
1653485920000|2022-05-25 13:38:40|96158.6|96133.6|96157.4|96132.4|96160.6|96135.6|96155.3|96130.3|50
1653485930000|2022-05-25 13:38:50|96160.5|96135.5|96175|96150|96187.1|96162.1|96160.5|96135.5|68
1653485940000|2022-05-25 13:39:00|96173.5|96148.5|96185.6|96160.6|96197|96172|96172.1|96147.1|73
1653485950000|2022-05-25 13:39:10|96186.9|96161.9|96192.6|96167.6|96196|96171|96183.6|96158.6|68
1653485960000|2022-05-25 13:39:20|96199.4|96174.4|96224.1|96199.1|96229.4|96204.4|96199.4|96174.4|67
1653485970000|2022-05-25 13:39:30|96225.6|96200.6|96261|96236|96273.2|96237.1|96225.6|96200.6|65
1653485980000|2022-05-25 13:39:40|96261.8|96236.8|96255.1|96230.1|96265.8|96240.8|96254.9|96229.9|51
1653485990000|2022-05-25 13:39:50|96255.6|96230.6|96254|96229|96259.4|96234.4|96252|96227|58
1653486000000|2022-05-25 13:40:00|96254.4|96229.4|96231.9|96206.9|96254.4|96229.4|96230.8|96205.8|66
1653486010000|2022-05-25 13:40:10|96232.9|96207.9|96232|96207|96234.1|96209.1|96221.8|96196.8|57
1653486020000|2022-05-25 13:40:20|96232.4|96207.4|96229.5|96204.5|96243.1|96218.1|96227.5|96202.5|63
1653486030000|2022-05-25 13:40:30|96229.8|96204.8|96227.8|96202.8|96229.8|96204.8|96225.8|96200.8|39
1653486040000|2022-05-25 13:40:40|96228.9|96203.9|96237.7|96212.7|96242|96217|96228.9|96203.9|57
1653486050000|2022-05-25 13:40:50|96237.5|96212.5|96240.5|96215.5|96242.5|96217.5|96234.3|96209.3|53
1653486060000|2022-05-25 13:41:00|96240|96215|96252.4|96227.4|96258.1|96233.1|96237.2|96212.2|56
1653486070000|2022-05-25 13:41:10|96251.8|96226.8|96258.2|96233.2|96261.5|96236.5|96251.8|96226.8|54
1653486080000|2022-05-25 13:41:20|96257.5|96232.5|96258.1|96233.1|96259.2|96234.2|96249.8|96224.8|53
1653486090000|2022-05-25 13:41:30|96258|96233|96258|96233|96261.2|96236.2|96255.5|96230.5|56
1653486100000|2022-05-25 13:41:40|96257.2|96232.2|96270|96245|96270|96245|96255.8|96230.8|62
1653486110000|2022-05-25 13:41:50|96268.4|96243.4|96263.8|96238.8|96287.2|96262.2|96263.6|96238.6|64
1653486120000|2022-05-25 13:42:00|96261.7|96236.7|96276.8|96251.8|96280.4|96255.4|96261.7|96236.7|64
1653486130000|2022-05-25 13:42:10|96277|96252|96273.6|96248.6|96278|96253|96264.4|96239.4|51
1653486140000|2022-05-25 13:42:20|96273.5|96248.5|96279.5|96254.5|96282.7|96257.7|96273.5|96248.5|70
1653486150000|2022-05-25 13:42:30|96279.1|96254.1|96270.5|96245.5|96281.4|96256.4|96264.9|96239.9|61
1653486160000|2022-05-25 13:42:40|96267.7|96242.7|96260.3|96235.3|96267.7|96242.7|96258.4|96233.4|57
1653486170000|2022-05-25 13:42:50|96260.5|96235.5|96269.4|96244.4|96269.4|96244.4|96260.5|96235.5|55
1653486180000|2022-05-25 13:43:00|96269.2|96244.2|96278.2|96253.2|96278.2|96253.2|96269.2|96244.2|59
1653486190000|2022-05-25 13:43:10|96278.9|96253.9|96282.7|96257.7|96288.4|96263.4|96278.2|96253.2|63
1653486200000|2022-05-25 13:43:20|96283.2|96258.2|96286.5|96261.5|96294.1|96269.1|96283|96258|58
1653486210000|2022-05-25 13:43:30|96284.8|96259.8|96283.9|96258.9|96291.2|96266.2|96283.8|96258.8|64
1653486220000|2022-05-25 13:43:40|96284.4|96259.4|96269.9|96244.9|96284.5|96259.5|96268.6|96243.6|56
1653486230000|2022-05-25 13:43:50|96268.8|96243.8|96264.2|96239.2|96270.4|96245.4|96264|96239|50
1653486240000|2022-05-25 13:44:00|96264.7|96239.7|96231.6|96206.6|96264.7|96239.7|96231.6|96206.6|75
1653486250000|2022-05-25 13:44:10|96230|96205|96227.7|96202.7|96231.7|96206.7|96225.6|96200.6|61
1653486260000|2022-05-25 13:44:20|96226.9|96201.9|96230.5|96205.5|96231|96206|96226.2|96201.2|58
1653486270000|2022-05-25 13:44:30|96231.6|96206.6|96243.8|96218.8|96246.7|96221.7|96231.6|96206.6|61
1653486280000|2022-05-25 13:44:40|96242.8|96217.8|96242.2|96217.2|96243.8|96218.8|96235|96210|50
1653486290000|2022-05-25 13:44:50|96242.8|96217.8|96231.5|96206.5|96242.8|96217.8|96227.1|96202.1|54
1653486300000|2022-05-25 13:45:00|96231.9|96206.9|96173.6|96148.6|96232.1|96207.1|96168.5|96130.9|75
1653486310000|2022-05-25 13:45:10|96172.6|96147.6|96148.3|96098.3|96184.8|96147.6|96129.6|96094.3|71
1653486320000|2022-05-25 13:45:20|96136.2|96111.2|96126.2|96076.2|96144.1|96112|96116.7|96076.2|72
1653486330000|2022-05-25 13:45:30|96112.1|96087.1|96122.6|96097.6|96149.6|96105.7|96109|96074.4|71
1653486340000|2022-05-25 13:45:40|96122.5|96097.5|96128.4|96103.4|96142|96106|96115.9|96078.4|63
1653486350000|2022-05-25 13:45:50|96128.9|96103.9|96156.8|96106.8|96164.8|96119.9|96128.9|96091.9|58
1653486360000|2022-05-25 13:46:00|96156.5|96106.5|96155.4|96130.4|96169.4|96130.6|96144.9|96106.5|60
1653486370000|2022-05-25 13:46:10|96155.1|96130.1|96162.6|96137.6|96162.6|96137.6|96150.7|96125.7|62
1653486380000|2022-05-25 13:46:20|96162.7|96137.7|96159.2|96134.2|96173.4|96140.8|96159.1|96121.3|56
1653486390000|2022-05-25 13:46:30|96159.8|96134.8|96229.6|96204.6|96240.4|96207.2|96158.8|96133.8|60
1653486400000|2022-05-25 13:46:40|96228.2|96203.2|96232.8|96207.8|96261.4|96220.7|96227.1|96197|69
1653486410000|2022-05-25 13:46:50|96232.9|96207.9|96226.9|96201.9|96245.5|96207.9|96219.3|96192.6|65
1653486420000|2022-05-25 13:47:00|96226.8|96201.8|96241.1|96216.1|96246.6|96216.1|96226.6|96194.4|60
1653486430000|2022-05-25 13:47:10|96240|96215|96243.5|96218.5|96244|96219|96238.1|96213.1|52
1653486440000|2022-05-25 13:47:20|96242.1|96217.1|96243.4|96218.4|96244.7|96219.7|96241.6|96216.6|52
1653486450000|2022-05-25 13:47:30|96243.7|96218.7|96241.6|96216.6|96244.9|96219.9|96239.3|96214.3|57
1653486460000|2022-05-25 13:47:40|96241.3|96216.3|96242.8|96217.8|96245.3|96220.3|96240.3|96215.3|54
1653486470000|2022-05-25 13:47:50|96242.2|96217.2|96240.5|96215.5|96243|96218|96238.4|96213.4|56
1653486480000|2022-05-25 13:48:00|96238.7|96213.7|96242.4|96217.4|96246|96221|96233.3|96208.3|68
1653486490000|2022-05-25 13:48:10|96244.4|96219.4|96244.8|96219.8|96250.9|96225.9|96239.8|96214.8|67
1653486500000|2022-05-25 13:48:20|96245.6|96220.6|96232.3|96207.3|96246.2|96221.2|96232.3|96207.3|73
1653486510000|2022-05-25 13:48:30|96234.4|96209.4|96254.6|96229.6|96254.6|96229.6|96233.2|96208.2|70
1653486520000|2022-05-25 13:48:40|96256.2|96231.2|96254.7|96229.7|96256.7|96231.7|96245.7|96220.7|77
1653486530000|2022-05-25 13:48:50|96255.3|96230.3|96262.9|96237.9|96266.9|96241.9|96248.7|96223.7|74
1653486540000|2022-05-25 13:49:00|96262.3|96237.3|96266.3|96241.3|96269.7|96244.7|96262.2|96237.2|75
1653486550000|2022-05-25 13:49:10|96265.1|96240.1|96264.1|96239.1|96272.8|96245.9|96255.3|96222.8|71
1653486560000|2022-05-25 13:49:20|96263.7|96238.7|96267.3|96242.3|96272.4|96247.4|96263.6|96238.6|67
1653486570000|2022-05-25 13:49:30|96267.9|96242.9|96269.9|96244.9|96272.7|96247.7|96267.1|96242.1|59
1653486580000|2022-05-25 13:49:40|96272.1|96247.1|96275.4|96250.4|96283.8|96254.2|96268.4|96233.8|77
1653486590000|2022-05-25 13:49:50|96272|96247|96272.7|96247.7|96273.7|96248.7|96269.3|96244.3|44
1653486600000|2022-05-25 13:50:00|96272.5|96247.5|96260.4|96235.4|96287.3|96247.9|96258.4|96233.4|60
1653486610000|2022-05-25 13:50:10|96260.2|96235.2|96267.3|96242.3|96269.5|96244.5|96260.2|96235.2|54
1653486620000|2022-05-25 13:50:20|96267.2|96242.2|96263.4|96238.4|96276.3|96251.3|96263.4|96238.4|62
1653486630000|2022-05-25 13:50:30|96266.1|96241.1|96273.3|96248.3|96274.4|96249.4|96265|96240|46
1653486640000|2022-05-25 13:50:40|96272.7|96247.7|96267.6|96242.6|96273.6|96248.6|96266.9|96241.9|49
1653486650000|2022-05-25 13:50:50|96268|96243|96266.9|96241.9|96268.8|96243.8|96264.8|96239.8|49
1653486660000|2022-05-25 13:51:00|96266.8|96241.8|96260|96235|96267.8|96242.8|96257.8|96232.8|54
1653486670000|2022-05-25 13:51:10|96259.9|96234.9|96259.1|96234.1|96260.3|96235.3|96255.9|96230.9|52
1653486680000|2022-05-25 13:51:20|96258.8|96233.8|96260.8|96235.8|96262.6|96237.6|96257.9|96232.9|47
1653486690000|2022-05-25 13:51:30|96260.4|96235.4|96275.3|96250.3|96275.8|96250.8|96260.4|96235.4|55
1653486700000|2022-05-25 13:51:40|96274.6|96249.6|96277.9|96252.9|96277.9|96252.9|96273.9|96248.9|47
1653486710000|2022-05-25 13:51:50|96277.2|96252.2|96267.3|96242.3|96281.4|96256.4|96265.2|96240.2|59
1653486720000|2022-05-25 13:52:00|96267.5|96242.5|96270.9|96245.9|96271.3|96246.3|96267.5|96242.5|43
1653486730000|2022-05-25 13:52:10|96271|96246|96271.1|96246.1|96272|96247|96268|96243|43
1653486740000|2022-05-25 13:52:20|96270.5|96245.5|96259|96234|96270.5|96245.5|96254.7|96229.7|62
1653486750000|2022-05-25 13:52:30|96258.3|96233.3|96258.3|96233.3|96261.1|96236.1|96255.8|96230.8|51
1653486760000|2022-05-25 13:52:40|96258.1|96233.1|96261.1|96236.1|96262|96237|96257.6|96232.6|51
1653486770000|2022-05-25 13:52:50|96259.7|96234.7|96255.8|96230.8|96259.8|96234.8|96253.8|96228.8|43
1653486780000|2022-05-25 13:53:00|96254.5|96229.5|96246.3|96221.3|96255.9|96230.9|96246.3|96221.3|69
1653486790000|2022-05-25 13:53:10|96245.1|96220.1|96241.9|96216.9|96254.1|96223.5|96239.1|96203.2|63
1653486800000|2022-05-25 13:53:20|96241.7|96216.7|96262.7|96212.7|96262.7|96225.7|96238|96199.9|61
1653486810000|2022-05-25 13:53:30|96251.1|96226.1|96274.4|96249.4|96284.8|96249.4|96249|96213.5|67
1653486820000|2022-05-25 13:53:40|96275.2|96250.2|96281.5|96256.5|96288.7|96262.2|96274.6|96238.7|73
1653486830000|2022-05-25 13:53:50|96283.5|96258.5|96295.4|96270.4|96298.7|96272.6|96283.5|96248.7|55
1653486840000|2022-05-25 13:54:00|96295.1|96270.1|96294.6|96269.6|96298.4|96273.4|96287.3|96262.3|56
1653486850000|2022-05-25 13:54:10|96294.4|96269.4|96296.3|96271.3|96305.9|96272.3|96289.9|96251.2|58
1653486860000|2022-05-25 13:54:20|96296.2|96271.2|96295.5|96270.5|96303.1|96278.1|96286.1|96249.7|63
1653486870000|2022-05-25 13:54:30|96293.1|96268.1|96287.1|96262.1|96305.9|96271.2|96285.2|96255.9|71
1653486880000|2022-05-25 13:54:40|96290.3|96265.3|96281.7|96256.7|96294.3|96269.3|96281.7|96256.7|70
1653486890000|2022-05-25 13:54:50|96281.5|96256.5|96276.5|96251.5|96291.4|96266.4|96275.3|96250.3|63
1653486900000|2022-05-25 13:55:00|96276.4|96251.4|96268.6|96243.6|96285.4|96251.4|96264.5|96228.6|66
1653486910000|2022-05-25 13:55:10|96268.8|96243.8|96271.2|96246.2|96278.3|96253.3|96264.9|96239.9|47
1653486920000|2022-05-25 13:55:20|96270.8|96245.8|96259.3|96234.3|96270.8|96245.8|96246.6|96221.6|66
1653486930000|2022-05-25 13:55:30|96258.9|96233.9|96266.3|96241.3|96269.9|96244.9|96254|96229|69
1653486940000|2022-05-25 13:55:40|96266.4|96241.4|96250.4|96225.4|96266.4|96241.4|96247.6|96222.6|59
1653486950000|2022-05-25 13:55:50|96251.2|96226.2|96263|96238|96267.1|96242.1|96250.5|96225.5|63
1653486960000|2022-05-25 13:56:00|96263.2|96238.2|96262.3|96237.3|96270.3|96245.3|96257.3|96232.3|75
1653486970000|2022-05-25 13:56:10|96257.5|96232.5|96251.1|96226.1|96265.8|96240.8|96250.9|96225.9|64
1653486980000|2022-05-25 13:56:20|96250.8|96225.8|96247.4|96222.4|96250.8|96225.8|96241.7|96216.7|58
1653486990000|2022-05-25 13:56:30|96246.6|96221.6|96252.7|96227.7|96254.8|96229.8|96246.6|96221.6|55
1653487000000|2022-05-25 13:56:40|96252.9|96227.9|96245.7|96220.7|96252.9|96227.9|96243.6|96218.6|53
1653487010000|2022-05-25 13:56:50|96244.9|96219.9|96242.9|96217.9|96249.5|96224.5|96242.2|96217.2|63
1653487020000|2022-05-25 13:57:00|96242.8|96217.8|96236.7|96211.7|96255.3|96221|96235.6|96200.1|65
1653487030000|2022-05-25 13:57:10|96237.4|96212.4|96233.6|96208.6|96238.5|96213.5|96228.6|96203.6|62
1653487040000|2022-05-25 13:57:20|96232|96207|96227.8|96202.8|96234.7|96209.7|96227.8|96202.8|58
1653487050000|2022-05-25 13:57:30|96228.1|96203.1|96225.9|96200.9|96238.1|96203.1|96223.8|96188|57
1653487060000|2022-05-25 13:57:40|96226.2|96201.2|96234|96209|96237.8|96212.8|96223.3|96198.3|69
1653487070000|2022-05-25 13:57:50|96233.9|96208.9|96233.7|96208.7|96235.6|96210.6|96225.4|96200.4|67
1653487080000|2022-05-25 13:58:00|96233.3|96208.3|96194.2|96169.2|96235.7|96210.7|96193.3|96168.3|56
1653487090000|2022-05-25 13:58:10|96193.7|96168.7|96198.1|96173.1|96205.1|96180.1|96193.7|96168.7|59
1653487100000|2022-05-25 13:58:20|96197.9|96172.9|96194.3|96169.3|96206.6|96181.6|96193.1|96168.1|63
1653487110000|2022-05-25 13:58:30|96196.9|96171.9|96206.4|96181.4|96207.5|96182.5|96191.9|96166.9|70
1653487120000|2022-05-25 13:58:40|96206.3|96181.3|96197.2|96172.2|96219.5|96194.5|96195.8|96170.8|66
1653487130000|2022-05-25 13:58:50|96198|96173|96203.1|96178.1|96206.9|96181.9|96198|96173|62
1653487140000|2022-05-25 13:59:00|96202.7|96177.7|96204|96179|96211.3|96186.3|96201.4|96176.4|66
1653487150000|2022-05-25 13:59:10|96204.4|96179.4|96223.8|96198.8|96225.1|96200.1|96202.7|96177.7|60
1653487160000|2022-05-25 13:59:20|96225.4|96200.4|96202.6|96177.6|96226.1|96201.1|96194.3|96169.3|70
1653487170000|2022-05-25 13:59:30|96203|96178|96200|96175|96206.1|96181.1|96197.1|96172.1|58
1653487180000|2022-05-25 13:59:40|96199.6|96174.6|96190.3|96165.3|96207.9|96182.9|96172.6|96147.6|70
1653487190000|2022-05-25 13:59:50|96190.9|96165.9|96175.6|96150.6|96191.3|96166.3|96170.7|96145.7|63
1653487200000|2022-05-25 14:00:00|96174.9|96149.9|96203.1|96178.1|96205.2|96180.2|96172.1|96147.1|66
1653487210000|2022-05-25 14:00:10|96203.4|96178.4|96227|96202|96233.1|96202|96201.6|96172.1|70
1653487220000|2022-05-25 14:00:20|96227.1|96202.1|96261.7|96236.7|96277.2|96243|96225.8|96188|69
1653487230000|2022-05-25 14:00:30|96262|96237|96292.2|96267.2|96302.5|96268|96260|96222.2|65
1653487240000|2022-05-25 14:00:40|96294|96269|96286.6|96261.6|96305.3|96276.7|96281.8|96250.3|68
1653487250000|2022-05-25 14:00:50|96288.4|96263.4|96307.1|96282.1|96307.1|96282.1|96282.4|96257.4|62
1653487260000|2022-05-25 14:01:00|96308.4|96283.4|96306.1|96281.1|96320.7|96288.5|96303.2|96270.7|72
1653487270000|2022-05-25 14:01:10|96307.3|96282.3|96306.4|96281.4|96310.7|96285.7|96303.2|96278.2|66
1653487280000|2022-05-25 14:01:20|96305.9|96280.9|96305.4|96280.4|96315.8|96290.8|96303|96278|70
1653487290000|2022-05-25 14:01:30|96305.2|96280.2|96294.4|96269.4|96307.1|96282.1|96290.7|96265.7|68
1653487300000|2022-05-25 14:01:40|96294.7|96269.7|96297.8|96272.8|96302|96277|96292|96267|66
1653487310000|2022-05-25 14:01:50|96297|96272|96295.8|96270.8|96298.5|96273.5|96291.9|96266.9|67
1653487320000|2022-05-25 14:02:00|96294.8|96269.8|96293.2|96268.2|96300.5|96275.5|96292.1|96267.1|65
1653487330000|2022-05-25 14:02:10|96293.6|96268.6|96291.4|96266.4|96296.7|96271.7|96287.1|96262.1|58
1653487340000|2022-05-25 14:02:20|96290.9|96265.9|96296|96271|96298.7|96273.7|96287.7|96262.7|73
1653487350000|2022-05-25 14:02:30|96296.5|96271.5|96288.1|96263.1|96301.7|96276.7|96286.7|96261.7|66
1653487360000|2022-05-25 14:02:40|96287.8|96262.8|96289.7|96264.7|96290.7|96265.7|96283.5|96258.5|56
1653487370000|2022-05-25 14:02:50|96286.2|96261.2|96213|96188|96286.2|96261.2|96213|96176.7|70
1653487380000|2022-05-25 14:03:00|96214.6|96189.6|96207.1|96157.1|96214.6|96189.6|96191.2|96157.1|71
1653487390000|2022-05-25 14:03:10|96191.1|96166.1|96211.8|96186.8|96211.8|96186.8|96188.4|96163.4|71
1653487400000|2022-05-25 14:03:20|96212|96187|96207.8|96182.8|96221.9|96188.4|96203.7|96171.7|68
1653487410000|2022-05-25 14:03:30|96207.9|96182.9|96210.5|96185.5|96210.7|96185.7|96205.5|96180.5|51
1653487420000|2022-05-25 14:03:40|96211.7|96186.7|96196.1|96171.1|96223.7|96198.7|96195.9|96170.9|50
1653487430000|2022-05-25 14:03:50|96196.4|96171.4|96160.3|96135.3|96196.6|96171.6|96159.2|96134.2|47
1653487440000|2022-05-25 14:04:00|96160.5|96135.5|96143.2|96118.2|96160.5|96135.5|96141.4|96116.4|60
1653487450000|2022-05-25 14:04:10|96143|96118|96147.6|96122.6|96149.6|96124.6|96143|96118|51
1653487460000|2022-05-25 14:04:20|96147.8|96122.8|96150.1|96125.1|96151.6|96126.6|96144.9|96119.9|42
1653487470000|2022-05-25 14:04:30|96150.2|96125.2|96168.5|96143.5|96170.6|96145.6|96149|96124|55
1653487480000|2022-05-25 14:04:40|96166.6|96141.6|96177.7|96152.7|96183|96158|96165.7|96140.7|65
1653487490000|2022-05-25 14:04:50|96178.2|96153.2|96176.3|96151.3|96188.9|96154.6|96173.1|96138.3|57
1653487500000|2022-05-25 14:05:00|96175.9|96150.9|96178|96153|96184.4|96159.4|96174.9|96149.9|65
1653487510000|2022-05-25 14:05:10|96177.6|96152.6|96185.2|96160.2|96187.3|96162.3|96176.6|96151.6|51
1653487520000|2022-05-25 14:05:20|96182.9|96157.9|96178.8|96153.8|96191|96166|96177.3|96152.3|63
1653487530000|2022-05-25 14:05:30|96179|96154|96172.3|96147.3|96179.8|96154.8|96168.1|96143.1|57
1653487540000|2022-05-25 14:05:40|96170.6|96145.6|96174.6|96149.6|96178.4|96153.4|96170.6|96145.6|54
1653487550000|2022-05-25 14:05:50|96174.8|96149.8|96186.8|96161.8|96186.9|96161.9|96171.6|96146.6|43
1653487560000|2022-05-25 14:06:00|96187.1|96162.1|96191.2|96166.2|96195.9|96170.9|96186.8|96161.8|54
1653487570000|2022-05-25 14:06:10|96191.1|96166.1|96172|96147|96200.2|96175.2|96171.2|96146.2|55
1653487580000|2022-05-25 14:06:20|96173.1|96148.1|96173.9|96148.9|96176.6|96151.6|96170.9|96145.9|60
1653487590000|2022-05-25 14:06:30|96173.8|96148.8|96191.4|96166.4|96195|96170|96171.5|96146.5|66
1653487600000|2022-05-25 14:06:40|96191.1|96166.1|96198.4|96173.4|96200.7|96175.7|96191.1|96166.1|58
1653487610000|2022-05-25 14:06:50|96197.5|96172.5|96214.2|96164.2|96215|96177|96197.5|96162.9|59
1653487620000|2022-05-25 14:07:00|96201.6|96176.6|96214.1|96164.1|96215.5|96178.5|96196.7|96160|58
1653487630000|2022-05-25 14:07:10|96201.8|96176.8|96203|96178|96213.6|96178|96199.3|96161.7|42
1653487640000|2022-05-25 14:07:20|96202.8|96177.8|96210.1|96185.1|96221.6|96186|96202|96167.4|59
1653487650000|2022-05-25 14:07:30|96209.8|96184.8|96215.1|96190.1|96227.3|96191.6|96209.8|96175.5|48
1653487660000|2022-05-25 14:07:40|96214.6|96189.6|96242.7|96192.7|96242.7|96204.7|96214.2|96188|46
1653487670000|2022-05-25 14:07:50|96242.9|96192.9|96239.9|96214.9|96249.9|96215.1|96230.3|96192.9|56
1653487680000|2022-05-25 14:08:00|96237.8|96212.8|96261.4|96236.4|96272.7|96241.3|96236|96198.9|55
1653487690000|2022-05-25 14:08:10|96273.9|96223.9|96283.5|96233.5|96283.5|96245.8|96262.2|96223.9|49
1653487700000|2022-05-25 14:08:20|96283.8|96233.8|96265.8|96240.8|96284.3|96245.7|96265.7|96231.4|35
1653487710000|2022-05-25 14:08:30|96265.9|96240.9|96272|96247|96292.7|96255.6|96264|96228.3|52
1653487720000|2022-05-25 14:08:40|96284.8|96234.8|96305.9|96255.9|96307.7|96269.8|96274|96234.5|64
1653487730000|2022-05-25 14:08:50|96306.7|96256.7|96309.6|96259.6|96312.4|96274.4|96286.2|96253|62
1653487740000|2022-05-25 14:09:00|96298.8|96273.8|96296|96271|96312.6|96277.1|96295.2|96260.4|65
1653487750000|2022-05-25 14:09:10|96297.9|96272.9|96300.6|96275.6|96316.1|96279.6|96295.6|96263.1|59
1653487760000|2022-05-25 14:09:20|96300.7|96275.7|96316.6|96291.6|96321.1|96296.1|96299.7|96274.7|62
1653487770000|2022-05-25 14:09:30|96316|96291|96311|96286|96320.8|96295.8|96309.8|96284.8|58
1653487780000|2022-05-25 14:09:40|96310.6|96285.6|96296.8|96271.8|96318.1|96293.1|96293.2|96268.2|66
1653487790000|2022-05-25 14:09:50|96296.4|96271.4|96289.7|96264.7|96300|96275|96287.1|96249|59
1653487800000|2022-05-25 14:10:00|96289.2|96264.2|96296.5|96271.5|96299.9|96274.9|96288.4|96263.4|66
1653487810000|2022-05-25 14:10:10|96299.1|96274.1|96301.1|96276.1|96304.8|96279.8|96298.4|96273.4|63
1653487820000|2022-05-25 14:10:20|96301|96276|96319.8|96294.8|96320.6|96294.8|96299.4|96270.6|64
1653487830000|2022-05-25 14:10:30|96319|96294|96317.4|96292.4|96329.4|96304.4|96316.7|96291.7|61
1653487840000|2022-05-25 14:10:40|96316.8|96291.8|96315.5|96290.5|96327.5|96302.5|96313.6|96288.6|66
1653487850000|2022-05-25 14:10:50|96314.7|96289.7|96314.6|96289.6|96315.9|96290.9|96307.5|96282.5|59
1653487860000|2022-05-25 14:11:00|96313.9|96288.9|96302.1|96277.1|96314.4|96289.4|96302.1|96277.1|60
1653487870000|2022-05-25 14:11:10|96302.3|96277.3|96268.3|96243.3|96303|96278|96260.4|96235.3|63
1653487880000|2022-05-25 14:11:20|96269.4|96244.4|96265.6|96240.6|96271.1|96246.1|96264.7|96239.7|55
1653487890000|2022-05-25 14:11:30|96266.8|96241.8|96260.2|96235.2|96268.2|96243.2|96257.4|96232.4|60
1653487900000|2022-05-25 14:11:40|96260.1|96235.1|96250.9|96225.9|96260.1|96235.1|96250|96225|52
1653487910000|2022-05-25 14:11:50|96250|96225|96254.3|96229.3|96255.2|96230.2|96245.7|96220.7|40
1653487920000|2022-05-25 14:12:00|96254.2|96229.2|96250.5|96225.5|96255.1|96230.1|96250|96225|48
1653487930000|2022-05-25 14:12:10|96250.7|96225.7|96243.1|96218.1|96251.3|96226.3|96240.3|96215.3|54
1653487940000|2022-05-25 14:12:20|96243.9|96218.9|96250.3|96225.3|96250.6|96225.6|96242.3|96217.3|56
1653487950000|2022-05-25 14:12:30|96248.6|96223.6|96242.4|96217.4|96248.6|96223.6|96240.7|96215.7|51
1653487960000|2022-05-25 14:12:40|96242|96217|96241|96216|96244.9|96219.9|96239.4|96214.4|52
1653487970000|2022-05-25 14:12:50|96241.4|96216.4|96218.2|96193.2|96241.4|96216.4|96214.8|96189.8|51
1653487980000|2022-05-25 14:13:00|96217.6|96192.6|96230.2|96205.2|96230.7|96205.7|96217.1|96192.1|54
1653487990000|2022-05-25 14:13:10|96230.1|96205.1|96230.1|96205.1|96233.6|96208.6|96228.6|96203.6|44
1653488000000|2022-05-25 14:13:20|96230.5|96205.5|96227.9|96202.9|96233.4|96208.4|96227.6|96202.6|49
1653488010000|2022-05-25 14:13:30|96227.7|96202.7|96221.7|96196.7|96230.4|96205.4|96218.7|96193.7|62
1653488020000|2022-05-25 14:13:40|96222.2|96197.2|96220.5|96195.5|96226.2|96201.2|96220.5|96195.5|45
1653488030000|2022-05-25 14:13:50|96220.6|96195.6|96218.5|96193.5|96221.9|96196.9|96218.5|96193.5|56
1653488040000|2022-05-25 14:14:00|96218|96193|96222|96197|96224.7|96199.7|96212.8|96187.8|60
1653488050000|2022-05-25 14:14:10|96222.1|96197.1|96210.3|96185.3|96222.1|96197.1|96210.1|96185.1|53
1653488060000|2022-05-25 14:14:20|96210.2|96185.2|96201.7|96176.7|96213.2|96188.2|96198.7|96173.7|64
1653488070000|2022-05-25 14:14:30|96201.4|96176.4|96201.2|96176.2|96201.7|96176.7|96198.8|96173.8|48
1653488080000|2022-05-25 14:14:40|96200.9|96175.9|96199.2|96174.2|96201.4|96176.4|96198|96173|46
1653488090000|2022-05-25 14:14:50|96198.8|96173.8|96196.6|96171.6|96199.5|96174.5|96195.9|96170.9|41
1653488100000|2022-05-25 14:15:00|96196.7|96171.7|96193.3|96168.3|96198.6|96173.6|96193.3|96168.3|46
1653488110000|2022-05-25 14:15:10|96193.2|96168.2|96190.1|96165.1|96196.7|96171.7|96189.1|96164.1|34
1653488120000|2022-05-25 14:15:20|96190|96165|96199.9|96174.9|96199.9|96174.9|96190|96165|38
1653488130000|2022-05-25 14:15:30|96199.3|96174.3|96200.2|96175.2|96202.5|96177.5|96197.6|96172.6|37
1653488140000|2022-05-25 14:15:40|96200.3|96175.3|96206.4|96181.4|96219.1|96183|96199.8|96169.1|47
1653488150000|2022-05-25 14:15:50|96206.6|96181.6|96213.3|96188.3|96213.4|96188.4|96206.2|96181.2|40
1653488160000|2022-05-25 14:16:00|96213.1|96188.1|96200.1|96175.1|96221|96188.1|96199.2|96171|46
1653488170000|2022-05-25 14:16:10|96199.9|96174.9|96196.9|96171.9|96200.5|96175.5|96196.9|96171.9|32
1653488180000|2022-05-25 14:16:20|96197|96172|96193.3|96168.3|96199.7|96174.7|96190|96165|49
1653488190000|2022-05-25 14:16:30|96192.5|96167.5|96192.2|96167.2|96192.6|96167.6|96188.3|96163.3|53
1653488200000|2022-05-25 14:16:40|96192.6|96167.6|96196.9|96171.9|96196.9|96171.9|96191.2|96166.2|50
1653488210000|2022-05-25 14:16:50|96196.6|96171.6|96211.7|96186.7|96214.3|96189.3|96196.6|96171.6|46
1653488220000|2022-05-25 14:17:00|96211.9|96186.9|96190.4|96165.4|96211.9|96186.9|96190.2|96165.2|56
1653488230000|2022-05-25 14:17:10|96190.5|96165.5|96174.4|96149.4|96192.4|96167.4|96170.9|96145.9|64
1653488240000|2022-05-25 14:17:20|96174.8|96149.8|96168.9|96143.9|96185.1|96151.9|96168.5|96133.9|54
1653488250000|2022-05-25 14:17:30|96169.3|96144.3|96177.8|96152.8|96180.3|96155.3|96168|96143|52
1653488260000|2022-05-25 14:17:40|96177.5|96152.5|96172.2|96147.2|96178|96153|96171.9|96146.9|52
1653488270000|2022-05-25 14:17:50|96172.4|96147.4|96184.1|96159.1|96184.3|96159.3|96167.6|96142.6|56
1653488280000|2022-05-25 14:18:00|96184|96159|96179|96154|96194.1|96164|96177.7|96144.1|63
1653488290000|2022-05-25 14:18:10|96178.5|96153.5|96175.9|96125.9|96182.4|96157.4|96163.2|96125.9|71
1653488300000|2022-05-25 14:18:20|96163.7|96138.7|96146.9|96121.9|96178.2|96144.6|96142.2|96108.7|76
1653488310000|2022-05-25 14:18:30|96148.8|96123.8|96119.6|96094.6|96154|96123.8|96118.3|96082.2|61
1653488320000|2022-05-25 14:18:40|96122.5|96072.5|96102.8|96077.8|96122.5|96091.9|96100.5|96072.5|64
1653488330000|2022-05-25 14:18:50|96102.5|96077.5|96098.7|96073.7|96104.9|96077.5|96087|96054.9|70
1653488340000|2022-05-25 14:19:00|96098.5|96073.5|96097.5|96072.5|96111.7|96086.7|96096.6|96071.6|57
1653488350000|2022-05-25 14:19:10|96095.2|96070.2|96096.5|96071.5|96109|96082.8|96088.6|96053.9|66
1653488360000|2022-05-25 14:19:20|96094.8|96069.8|96097.5|96072.5|96104.4|96079.4|96094.5|96069.5|56
1653488370000|2022-05-25 14:19:30|96097.9|96072.9|96095.7|96070.7|96104.8|96072.9|96086.4|96054.8|61
1653488380000|2022-05-25 14:19:40|96096|96071|96092.2|96067.2|96098.6|96073.6|96091.6|96066.6|51
1653488390000|2022-05-25 14:19:50|96092.8|96067.8|96085.3|96060.3|96095.9|96070.9|96081.7|96056.7|53
1653488400000|2022-05-25 14:20:00|96083.6|96058.6|96117.8|96092.8|96117.8|96092.8|96075.5|96050.5|69
1653488410000|2022-05-25 14:20:10|96117.4|96092.4|96108.6|96083.6|96120.2|96093.5|96103.5|96069.3|65
1653488420000|2022-05-25 14:20:20|96111.2|96086.2|96088.1|96063.1|96115.4|96090.4|96085.3|96051.7|76
1653488430000|2022-05-25 14:20:30|96089.5|96064.5|96091.5|96066.5|96103|96066.5|96086.7|96050.9|67
1653488440000|2022-05-25 14:20:40|96090|96065|96082.8|96057.8|96090.9|96065.9|96080.3|96055.3|58
1653488450000|2022-05-25 14:20:50|96083.2|96058.2|96059.7|96034.7|96083.2|96058.2|96059.7|96034.7|61
1653488460000|2022-05-25 14:21:00|96056.5|96031.5|96051.9|96026.9|96059.2|96034.2|96047|96022|62
1653488470000|2022-05-25 14:21:10|96051.1|96026.1|96051.4|96026.4|96053.6|96028.6|96045.8|96020.8|69
1653488480000|2022-05-25 14:21:20|96052.3|96027.3|96048.9|96023.9|96052.3|96027.3|96045.5|96020.5|56
1653488490000|2022-05-25 14:21:30|96048.8|96023.8|96045.4|96020.4|96049.5|96024.5|96043.5|96018.5|58
1653488500000|2022-05-25 14:21:40|96045.7|96020.7|96045.8|96020.8|96048.5|96023.5|96042.7|96017.7|50
1653488510000|2022-05-25 14:21:50|96045.7|96020.7|96049.1|96024.1|96049.8|96024.8|96036.8|96011.8|65
1653488520000|2022-05-25 14:22:00|96047.7|96022.7|96050|96025|96052.6|96027.6|96047.3|96022.3|42
1653488530000|2022-05-25 14:22:10|96049.9|96024.9|96037.4|96012.4|96076.1|96038.4|96036.8|96011.8|65
1653488540000|2022-05-25 14:22:20|96037.6|96012.6|96039|96014|96045.6|96020.6|96035.8|96010.8|54
1653488550000|2022-05-25 14:22:30|96038.4|96013.4|96033.3|96008.3|96038.8|96013.8|96025.8|96000.8|58
1653488560000|2022-05-25 14:22:40|96032.7|96007.7|96027.6|96002.6|96034.6|96009.6|96024.2|95999.2|48
1653488570000|2022-05-25 14:22:50|96027.8|96002.8|96021|95996|96041.8|96016.8|96019|95994|61
1653488580000|2022-05-25 14:23:00|96021.2|95996.2|96028.9|96003.9|96030.3|96005.3|96020.5|95995.5|56
1653488590000|2022-05-25 14:23:10|96029.1|96004.1|96029.4|96004.4|96032.7|96007.7|96027.5|96002.5|47
1653488600000|2022-05-25 14:23:20|96029.2|96004.2|96038.1|96013.1|96040.7|96015.7|96029|96004|44
1653488610000|2022-05-25 14:23:30|96037.6|96012.6|96027.2|96002.2|96040.1|96015.1|96025.6|96000.6|59
1653488620000|2022-05-25 14:23:40|96027.5|96002.5|96038.9|96013.9|96038.9|96013.9|96025.9|96000.9|67
1653488630000|2022-05-25 14:23:50|96038.7|96013.7|96064|96039|96066.2|96041.2|96038.7|96013.7|64
1653488640000|2022-05-25 14:24:00|96062.7|96037.7|96041.7|96016.7|96063.7|96038.7|96040.8|96015.8|77
1653488650000|2022-05-25 14:24:10|96041.6|96016.6|96047.5|96022.5|96059|96034|96039.8|96014.8|75
1653488660000|2022-05-25 14:24:20|96046.3|96021.3|96039.8|96014.8|96051|96026|96038.3|96013.3|64
1653488670000|2022-05-25 14:24:30|96040.3|96015.3|96035.3|96010.3|96043.3|96018.3|96035.3|96010.3|67
1653488680000|2022-05-25 14:24:40|96035.4|96010.4|96022.6|95997.6|96036.5|96011.5|96019.7|95994.7|59
1653488690000|2022-05-25 14:24:50|96022.7|95997.7|96028.7|96003.7|96028.8|96003.8|96020.9|95995.9|57
1653488700000|2022-05-25 14:25:00|96028.4|96003.4|96034.6|96009.6|96040.9|96015.9|96028.4|96003.4|63
1653488710000|2022-05-25 14:25:10|96034.7|96009.7|96040.7|96015.7|96041.3|96016.3|96034.7|96009.7|51
1653488720000|2022-05-25 14:25:20|96044|96019|96048.2|96023.2|96052.3|96027.3|96043.2|96018.2|52
1653488730000|2022-05-25 14:25:30|96048.8|96023.8|96058.9|96033.9|96070.4|96034.7|96044.5|96016|60
1653488740000|2022-05-25 14:25:40|96058.2|96033.2|96055.4|96030.4|96076.4|96041.1|96053.4|96024.8|58
1653488750000|2022-05-25 14:25:50|96055.7|96030.7|96051.6|96026.6|96060.9|96035.9|96048|96023|64
1653488760000|2022-05-25 14:26:00|96050.7|96025.7|96050|96000|96060.8|96026.3|96033.4|96000|51
1653488770000|2022-05-25 14:26:10|96037.1|96012.1|96037.5|96012.5|96051.6|96014.5|96036.6|95999.5|47
1653488780000|2022-05-25 14:26:20|96037.3|96012.3|96026.1|96001.1|96040.5|96012.9|96025.7|95988.4|43
1653488790000|2022-05-25 14:26:30|96026.5|96001.5|95986.7|95961.7|96033.8|96001.5|95978.9|95945.4|61
1653488800000|2022-05-25 14:26:40|95991.5|95966.5|95991.6|95941.6|95997.3|95966.5|95977.4|95941.6|44
1653488810000|2022-05-25 14:26:50|95975|95950|95971.3|95946.3|95992.2|95955.6|95968.8|95932.8|58
1653488820000|2022-05-25 14:27:00|95971.4|95946.4|96013.7|95963.7|96013.9|95977|95971.3|95946.3|66
1653488830000|2022-05-25 14:27:10|96013.9|95963.9|96000.2|95975.2|96016|95980.7|95999.8|95962.1|58
1653488840000|2022-05-25 14:27:20|95999|95974|95997.5|95972.5|96015.3|95978.3|95992.5|95956.1|64
1653488850000|2022-05-25 14:27:30|95996.8|95971.8|96008.6|95983.6|96020.6|95983.6|95995|95960.1|61
1653488860000|2022-05-25 14:27:40|96008.4|95983.4|96006.8|95981.8|96026.4|95988.5|96006.6|95970.3|57
1653488870000|2022-05-25 14:27:50|96006.5|95981.5|96005.3|95980.3|96012|95987|96003.2|95978.2|52
1653488880000|2022-05-25 14:28:00|96006.2|95981.2|96030.8|96005.8|96046.2|96009|96006.2|95976.5|70
1653488890000|2022-05-25 14:28:10|96030.2|96005.2|96031.9|96006.9|96045.1|96007.4|96025.8|95993.7|58
1653488900000|2022-05-25 14:28:20|96032.1|96007.1|96018.2|95993.2|96033.4|96008.4|96018.2|95993.2|57
1653488910000|2022-05-25 14:28:30|96018.6|95993.6|96019.8|95994.8|96020.8|95995.8|96014|95989|49
1653488920000|2022-05-25 14:28:40|96019.2|95994.2|96021.7|95996.7|96021.7|95996.7|96013.6|95988.6|47
1653488930000|2022-05-25 14:28:50|96020.9|95995.9|96020.7|95995.7|96022.3|95997.3|96018.6|95993.6|43
1653488940000|2022-05-25 14:29:00|96020.9|95995.9|96027.1|96002.1|96029.1|96004.1|96019|95994|52
1653488950000|2022-05-25 14:29:10|96026.6|96001.6|96032.3|96007.3|96033.7|96008.7|96025.6|96000.6|47
1653488960000|2022-05-25 14:29:20|96032.1|96007.1|96032.2|96007.2|96035.4|96010.4|96031.5|96006.5|42
1653488970000|2022-05-25 14:29:30|96032|96007|96023.9|95998.9|96032|96007|96023.7|95998.7|44
1653488980000|2022-05-25 14:29:40|96024.6|95999.6|96024.8|95999.8|96027.2|96002.2|96022.5|95997.5|52
1653488990000|2022-05-25 14:29:50|96025.9|96000.9|96034.1|96009.1|96034.2|96009.2|96022.5|95997.5|60
1653489000000|2022-05-25 14:30:00|96034|96009|96038.8|96013.8|96043.1|96018.1|96032.9|96007.9|67
1653489010000|2022-05-25 14:30:10|96039.3|96014.3|96037.4|96012.4|96044.7|96019.7|96032|96007|64
1653489020000|2022-05-25 14:30:20|96037.3|96012.3|96047.9|96022.9|96048.5|96023.5|96036.8|96011.8|51
1653489030000|2022-05-25 14:30:30|96045.6|96020.6|96058.9|96033.9|96059.4|96034.4|96040.8|96015.8|63
1653489040000|2022-05-25 14:30:40|96058.6|96033.6|96052.3|96027.3|96062.2|96037.2|96050|96025|66
1653489050000|2022-05-25 14:30:50|96052.8|96027.8|96054.1|96029.1|96063.7|96038.7|96052.3|96027.3|56
1653489060000|2022-05-25 14:31:00|96053.1|96028.1|96040.8|96015.8|96054.2|96029.2|96039.7|96014.7|71
1653489070000|2022-05-25 14:31:10|96040.9|96015.9|96051|96026|96056.6|96031.6|96038.9|96013.9|60
1653489080000|2022-05-25 14:31:20|96050.4|96025.4|96043.6|96018.6|96056.9|96031.9|96043.6|96018.6|70
1653489090000|2022-05-25 14:31:30|96044|96019|96063.4|96038.4|96074|96039.2|96042.7|96017.7|73
1653489100000|2022-05-25 14:31:40|96063.2|96038.2|96063.3|96038.3|96063.9|96038.9|96060.2|96035.2|53
1653489110000|2022-05-25 14:31:50|96063.1|96038.1|96095|96045|96095|96066.2|96061.1|96036.1|67
1653489120000|2022-05-25 14:32:00|96094.7|96044.7|96070.5|96045.5|96094.7|96057.9|96062.5|96037.5|68
1653489130000|2022-05-25 14:32:10|96071.5|96046.5|96069.3|96044.3|96076.6|96051.6|96067.1|96042.1|64
1653489140000|2022-05-25 14:32:20|96065.8|96040.8|96076.2|96051.2|96077.5|96052.5|96063.6|96038.6|61
1653489150000|2022-05-25 14:32:30|96075.1|96050.1|96057.7|96032.7|96076.4|96051.4|96057.3|96032.3|55
1653489160000|2022-05-25 14:32:40|96060.6|96035.6|96063.2|96038.2|96066.9|96041.9|96058.8|96033.8|62
1653489170000|2022-05-25 14:32:50|96064.6|96039.6|96074.5|96049.5|96074.5|96049.5|96060.6|96035.6|57
1653489180000|2022-05-25 14:33:00|96073.5|96048.5|96102.9|96077.9|96106.5|96081.5|96072.5|96047.5|70
1653489190000|2022-05-25 14:33:10|96101.1|96076.1|96089.5|96064.5|96108.2|96078.3|96088|96054.7|63
1653489200000|2022-05-25 14:33:20|96090.2|96065.2|96087.1|96062.1|96106.7|96081.7|96083.2|96058.2|65
1653489210000|2022-05-25 14:33:30|96086.3|96061.3|96084.2|96059.2|96086.9|96061.9|96082.2|96057.2|64
1653489220000|2022-05-25 14:33:40|96084.4|96059.4|96091.5|96066.5|96093.3|96068.3|96084.4|96059.4|57
1653489230000|2022-05-25 14:33:50|96092.7|96067.7|96079.3|96054.3|96093.8|96068.8|96079.3|96054.3|60
1653489240000|2022-05-25 14:34:00|96079.2|96054.2|96081.2|96056.2|96081.2|96056.2|96071.7|96046.7|56
1653489250000|2022-05-25 14:34:10|96080.9|96055.9|96085.4|96060.4|96103.9|96067.1|96079|96053.9|60
1653489260000|2022-05-25 14:34:20|96084.8|96059.8|96077.8|96052.8|96085.5|96060.5|96077.2|96052.2|48
1653489270000|2022-05-25 14:34:30|96077.7|96052.7|96074.4|96049.4|96080.9|96055.9|96072.4|96047.4|65
1653489280000|2022-05-25 14:34:40|96073.4|96048.4|96064.1|96039.1|96075.4|96050.4|96064|96039|67
1653489290000|2022-05-25 14:34:50|96064|96039|96070.6|96045.6|96072.4|96047.4|96061.9|96036.9|57
1653489300000|2022-05-25 14:35:00|96070.3|96045.3|96068.1|96043.1|96070.3|96045.3|96065.3|96040.3|50
1653489310000|2022-05-25 14:35:10|96067|96042|96040.6|96015.6|96069|96044|96036.5|96011.5|66
1653489320000|2022-05-25 14:35:20|96043|96018|96032.9|96007.9|96044.9|96019.9|96031.8|96006.8|61
1653489330000|2022-05-25 14:35:30|96033.2|96008.2|96015.4|95990.4|96034.6|96009.6|96014.7|95989.7|64
1653489340000|2022-05-25 14:35:40|96015.8|95990.8|96020.9|95995.9|96021.4|95996.4|96011.3|95986.3|59
1653489350000|2022-05-25 14:35:50|96020.3|95995.3|96020.5|95995.5|96025.1|96000.1|96016.7|95991.7|54
1653489360000|2022-05-25 14:36:00|96021.1|95996.1|96031.1|96006.1|96031.1|96006.1|96017.3|95992.3|57
1653489370000|2022-05-25 14:36:10|96031|96006|95997.9|95972.9|96049|96024|95995.9|95970.9|69
1653489380000|2022-05-25 14:36:20|95997.8|95972.8|96023.2|95998.2|96034.3|95998.2|95996.4|95971.4|70
1653489390000|2022-05-25 14:36:30|96022.3|95997.3|96024.9|95974.9|96036.3|96011.3|96009.7|95970.1|67
1653489400000|2022-05-25 14:36:40|96011.1|95986.1|96011.6|95986.6|96013.5|95988.5|96004.7|95979.7|55
1653489410000|2022-05-25 14:36:50|96012.8|95987.8|96000.5|95975.5|96019.1|95987.8|95997.7|95968.6|45
1653489420000|2022-05-25 14:37:00|96000.3|95975.3|96003.2|95978.2|96003.3|95978.3|95998|95973|53
1653489430000|2022-05-25 14:37:10|96002.8|95977.8|96003.9|95978.9|96006|95981|95999|95974|37
1653489440000|2022-05-25 14:37:20|96004.5|95979.5|96006.2|95981.2|96006.2|95981.2|96002.7|95977.7|43
1653489450000|2022-05-25 14:37:30|96006.1|95981.1|95985.2|95960.2|96013.8|95982|95985|95948.4|61
1653489460000|2022-05-25 14:37:40|95984.5|95959.5|95987.4|95962.4|95996.3|95962.5|95980.5|95946.3|53
1653489470000|2022-05-25 14:37:50|95987.7|95962.7|95989.6|95964.6|95999.5|95965.6|95985|95948.2|46
1653489480000|2022-05-25 14:38:00|95988.9|95963.9|95983.1|95958.1|95998.1|95966.1|95980.9|95945.2|55
1653489490000|2022-05-25 14:38:10|95983.7|95958.7|95995.9|95945.9|95997.5|95960.5|95980.1|95944|48
1653489500000|2022-05-25 14:38:20|95982.5|95957.5|95978.2|95953.2|95983.6|95958.6|95974.5|95949.5|63
1653489510000|2022-05-25 14:38:30|95977.7|95952.7|95980.4|95955.4|95988.2|95956.9|95975.9|95938|76
1653489520000|2022-05-25 14:38:40|95979.1|95954.1|95990|95965|95991.5|95966.5|95978.8|95953.8|51
1653489530000|2022-05-25 14:38:50|95989.5|95964.5|95989.3|95964.3|95993.4|95968.4|95987.6|95962.6|45
1653489540000|2022-05-25 14:39:00|95989.7|95964.7|95982.6|95957.6|95997.2|95968.9|95979.2|95944.4|48
1653489550000|2022-05-25 14:39:10|95983.5|95958.5|95979.5|95954.5|96000.2|95959.3|95973|95940.3|62
1653489560000|2022-05-25 14:39:20|95978.6|95953.6|95970|95945|95980.9|95955.9|95962.3|95921.8|73
1653489570000|2022-05-25 14:39:30|95968.6|95943.6|95968.3|95943.3|95984.6|95953.2|95968.3|95933.3|64
1653489580000|2022-05-25 14:39:40|95969.3|95944.3|95991.4|95966.4|96004.9|95974.6|95968.3|95943.3|66
1653489590000|2022-05-25 14:39:50|95991.9|95966.9|96005.7|95955.7|96021.7|95985.9|95991.1|95953.4|59
1653489600000|2022-05-25 14:40:00|96006.3|95956.3|96032.2|95982.2|96032.2|95992.6|95990.2|95955.7|69
1653489610000|2022-05-25 14:40:10|96033.9|95983.9|96017.7|95992.7|96039.7|96001.6|96007|95971|66
1653489620000|2022-05-25 14:40:20|96019.4|95994.4|96011.1|95986.1|96026.6|95994.4|96009.8|95971|64
1653489630000|2022-05-25 14:40:30|96011.6|95986.6|96024.9|95999.9|96036.1|96001.9|96011.6|95978|68
1653489640000|2022-05-25 14:40:40|96025.4|96000.4|96024|95999|96027.7|96002.7|96021.6|95996.6|65
1653489650000|2022-05-25 14:40:50|96023.1|95998.1|96039.3|96014.3|96039.9|96014.9|96022.9|95997.9|59
1653489660000|2022-05-25 14:41:00|96039.1|96014.1|96043.6|96018.6|96043.9|96018.9|96032.4|96007.4|54
1653489670000|2022-05-25 14:41:10|96044|96019|96051.4|96026.4|96053.6|96028.6|96041.6|96016.6|54
1653489680000|2022-05-25 14:41:20|96051.9|96026.9|96059.6|96034.6|96060.4|96035.4|96051.9|96026.9|49
1653489690000|2022-05-25 14:41:30|96059|96034|96061.5|96036.5|96065.4|96040.4|96056|96031|57
1653489700000|2022-05-25 14:41:40|96061|96036|96072.9|96047.9|96083.7|96048.7|96060|96033.7|64
1653489710000|2022-05-25 14:41:50|96072.8|96047.8|96084|96059|96084|96059|96068.4|96043.4|62
1653489720000|2022-05-25 14:42:00|96083.3|96058.3|96070.8|96045.8|96084.3|96059.3|96065.5|96040.5|63
1653489730000|2022-05-25 14:42:10|96070.6|96045.6|96069.3|96044.3|96071.8|96046.8|96064.2|96039.2|58
1653489740000|2022-05-25 14:42:20|96069.2|96044.2|96065.2|96040.2|96073.8|96048.8|96064.4|96039.4|64
1653489750000|2022-05-25 14:42:30|96066|96041|96067.6|96042.6|96071.3|96046.3|96066|96041|66
1653489760000|2022-05-25 14:42:40|96067.9|96042.9|96066|96041|96068|96043|96060.1|96035.1|75
1653489770000|2022-05-25 14:42:50|96065.8|96040.8|96065.1|96040.1|96070.3|96045.3|96062.4|96037.4|65
1653489780000|2022-05-25 14:43:00|96066.3|96041.3|96066|96041|96067.5|96042.5|96064|96039|57
1653489790000|2022-05-25 14:43:10|96065.3|96040.3|96069|96044|96080.6|96047.5|96061.3|96030.6|62
1653489800000|2022-05-25 14:43:20|96068.5|96043.5|96065|96040|96072.8|96047.8|96063.1|96038.1|65
1653489810000|2022-05-25 14:43:30|96065.5|96040.5|96078.5|96053.5|96081.1|96056.1|96064.8|96039.8|67
1653489820000|2022-05-25 14:43:40|96080.4|96055.4|96078.4|96053.4|96082.7|96057.7|96074.1|96049.1|54
1653489830000|2022-05-25 14:43:50|96078.2|96053.2|96087.6|96062.6|96090.6|96065.6|96077.6|96052.6|49
1653489840000|2022-05-25 14:44:00|96086.6|96061.6|96070.8|96045.8|96087.4|96062.4|96068.6|96043.6|58
1653489850000|2022-05-25 14:44:10|96070.9|96045.9|96071.2|96046.2|96082.9|96057.9|96070.4|96045.4|65
1653489860000|2022-05-25 14:44:20|96072.7|96047.7|96079|96054|96082.5|96057.5|96072.7|96047.7|62
1653489870000|2022-05-25 14:44:30|96078.6|96053.6|96085.5|96060.5|96086.5|96061.5|96078.6|96053.6|46
1653489880000|2022-05-25 14:44:40|96085.9|96060.9|96086.8|96061.8|96088.1|96063.1|96084.1|96059.1|45
1653489890000|2022-05-25 14:44:50|96086.7|96061.7|96096.4|96071.4|96099.8|96074.8|96080.1|96055.1|57
1653489900000|2022-05-25 14:45:00|96096.1|96071.1|96090.1|96065.1|96097.4|96072.4|96089.9|96064.9|48
1653489910000|2022-05-25 14:45:10|96090.3|96065.3|96101.2|96076.2|96101.8|96076.8|96089.8|96064.8|35
1653489920000|2022-05-25 14:45:20|96101.8|96076.8|96081.9|96056.9|96111.1|96086.1|96081.9|96056.9|66
1653489930000|2022-05-25 14:45:30|96082.5|96057.5|96056.3|96031.3|96084.2|96059.2|96051.7|96026.7|75
1653489940000|2022-05-25 14:45:40|96056.1|96031.1|96087.3|96062.3|96090.1|96062.4|96055.7|96030.7|66
1653489950000|2022-05-25 14:45:50|96087.2|96062.2|96087.1|96062.1|96090.8|96065.8|96082.3|96057.3|59
1653489960000|2022-05-25 14:46:00|96086.3|96061.3|96102.8|96077.8|96108.3|96083.3|96085.2|96060.2|62
1653489970000|2022-05-25 14:46:10|96103.2|96078.2|96111.4|96086.4|96115.5|96090.5|96102.7|96077.7|63
1653489980000|2022-05-25 14:46:20|96111.9|96086.9|96112.5|96087.5|96114.1|96089.1|96109.1|96084.1|59
1653489990000|2022-05-25 14:46:30|96113.3|96088.3|96094.9|96069.9|96122.5|96092.7|96094.8|96069.8|65
1653490000000|2022-05-25 14:46:40|96094.8|96069.8|96110.7|96085.7|96124.5|96088|96092.7|96067.7|66
1653490010000|2022-05-25 14:46:50|96116.3|96091.3|96118.4|96093.4|96146.3|96102.9|96114.4|96083.1|64
1653490020000|2022-05-25 14:47:00|96118.9|96093.9|96104.3|96079.3|96127.8|96097|96104.3|96077.8|71
1653490030000|2022-05-25 14:47:10|96104.2|96079.2|96091.2|96066.2|96106.3|96079.2|96088.8|96052.1|62
1653490040000|2022-05-25 14:47:20|96091.4|96066.4|96088.1|96063.1|96105.5|96069.1|96085|96048.4|71
1653490050000|2022-05-25 14:47:30|96089.6|96064.6|96093.1|96068.1|96096|96071|96086.5|96061.5|62
1653490060000|2022-05-25 14:47:40|96093|96068|96092.3|96067.3|96095.3|96070.3|96089.4|96064.4|64
1653490070000|2022-05-25 14:47:50|96092.1|96067.1|96105.9|96080.9|96116.9|96086.1|96092.1|96061.9|66
1653490080000|2022-05-25 14:48:00|96106.7|96081.7|96117.3|96092.3|96119.3|96094.3|96099.6|96074.6|68
1653490090000|2022-05-25 14:48:10|96119.6|96094.6|96147|96097|96147.9|96114.6|96118.9|96093.9|73
1653490100000|2022-05-25 14:48:20|96147.2|96097.2|96139.4|96114.4|96153.3|96115.1|96133.1|96097.2|58
1653490110000|2022-05-25 14:48:30|96138.7|96113.7|96159.5|96134.5|96165.9|96134.5|96136.9|96111.9|78
1653490120000|2022-05-25 14:48:40|96165|96115|96154.8|96129.8|96171.1|96139.8|96145.1|96115|70
1653490130000|2022-05-25 14:48:50|96157.6|96132.6|96145.6|96120.6|96160.1|96135.1|96139.1|96101.2|65
1653490140000|2022-05-25 14:49:00|96145.1|96120.1|96145.7|96120.7|96166|96129.7|96141.9|96106.6|67
1653490150000|2022-05-25 14:49:10|96145.5|96120.5|96161.6|96111.6|96172.7|96136.3|96145.5|96111.6|70
1653490160000|2022-05-25 14:49:20|96147.6|96122.6|96155|96130|96159.3|96134.3|96133.8|96104.3|69
1653490170000|2022-05-25 14:49:30|96154.8|96129.8|96160.3|96135.3|96160.3|96135.3|96140.4|96115.4|67
1653490180000|2022-05-25 14:49:40|96160.7|96135.7|96190.8|96165.8|96206.8|96173.2|96159.1|96134.1|69
1653490190000|2022-05-25 14:49:50|96190.9|96165.9|96170.3|96145.3|96206|96171.6|96166.8|96141.8|73
1653490200000|2022-05-25 14:50:00|96170|96145|96124.8|96099.8|96171.2|96146.2|96116.4|96091.4|78
1653490210000|2022-05-25 14:50:10|96124.7|96099.7|96121.7|96096.7|96132.7|96107.7|96119.9|96094.9|62
1653490220000|2022-05-25 14:50:20|96120.2|96095.2|96106.2|96081.2|96121.8|96096.8|96100|96075|67
1653490230000|2022-05-25 14:50:30|96107.7|96082.7|96113.9|96088.9|96119.6|96094.6|96106.8|96081.8|71
1653490240000|2022-05-25 14:50:40|96113.7|96088.7|96107.3|96082.3|96122|96097|96107.3|96082.3|67
1653490250000|2022-05-25 14:50:50|96106|96081|96097.2|96072.2|96107.3|96082.3|96097.2|96072.2|58
1653490260000|2022-05-25 14:51:00|96096.5|96071.5|96086.5|96061.5|96096.6|96071.6|96079.2|96054.2|66
1653490270000|2022-05-25 14:51:10|96086.3|96061.3|96092.4|96067.4|96097.1|96072.1|96086.3|96061.3|58
1653490280000|2022-05-25 14:51:20|96094|96069|96098.7|96073.7|96100.9|96075.9|96087.2|96062.2|57
1653490290000|2022-05-25 14:51:30|96098.3|96073.3|96098.6|96073.6|96102.6|96077.6|96087.1|96062.1|69
1653490300000|2022-05-25 14:51:40|96098.7|96073.7|96083.6|96058.6|96108.6|96083.6|96083.6|96058.6|55
1653490310000|2022-05-25 14:51:50|96083.5|96058.5|96116.2|96091.2|96118.7|96093.7|96083.5|96058.5|70
1653490320000|2022-05-25 14:52:00|96117|96092|96121.1|96096.1|96125.7|96100.7|96116.3|96091.3|64
1653490330000|2022-05-25 14:52:10|96120.9|96095.9|96125.1|96100.1|96126.6|96101.6|96115.6|96090.6|55
1653490340000|2022-05-25 14:52:20|96124.5|96099.5|96107|96082|96124.8|96099.8|96098.4|96073.4|62
1653490350000|2022-05-25 14:52:30|96111.9|96086.9|96121.5|96096.5|96121.5|96096.5|96109.7|96084.7|52
1653490360000|2022-05-25 14:52:40|96121.8|96096.8|96127.3|96102.3|96131.1|96106.1|96120.1|96095.1|63
1653490370000|2022-05-25 14:52:50|96127.7|96102.7|96172.3|96147.3|96184.6|96149.7|96127.7|96102.7|67
1653490380000|2022-05-25 14:53:00|96172.4|96147.4|96171.4|96146.4|96173.5|96148.5|96162.7|96137.7|54
1653490390000|2022-05-25 14:53:10|96170.8|96145.8|96189.9|96164.9|96193.1|96168.1|96168.9|96143.9|56
1653490400000|2022-05-25 14:53:20|96191.5|96166.5|96202|96177|96202.6|96177.6|96183.5|96158.5|60
1653490410000|2022-05-25 14:53:30|96202.4|96177.4|96210.5|96185.5|96215.8|96190.8|96202.3|96177.3|56
1653490420000|2022-05-25 14:53:40|96211.1|96186.1|96201.6|96176.6|96213.9|96188.9|96201.3|96176.3|52
1653490430000|2022-05-25 14:53:50|96203.9|96178.9|96208.6|96183.6|96208.7|96183.7|96201.6|96176.6|48
1653490440000|2022-05-25 14:54:00|96207.1|96182.1|96215.9|96190.9|96220.8|96195.8|96202.8|96177.8|46
1653490450000|2022-05-25 14:54:10|96216|96191|96215.5|96190.5|96218.6|96193.6|96196.1|96171.1|66
1653490460000|2022-05-25 14:54:20|96220.2|96195.2|96208.8|96183.8|96221.6|96196.6|96205.6|96180.6|74
1653490470000|2022-05-25 14:54:30|96206.9|96181.9|96209.2|96184.2|96215.7|96190.7|96203.1|96178.1|63
1653490480000|2022-05-25 14:54:40|96210.3|96185.3|96214|96189|96216.6|96191.6|96203.5|96178.5|63
1653490490000|2022-05-25 14:54:50|96213.2|96188.2|96181.4|96156.4|96213.4|96188.4|96181.4|96156.4|73
1653490500000|2022-05-25 14:55:00|96182.1|96157.1|96152.3|96127.3|96183.2|96158.2|96151.7|96126.7|65
1653490510000|2022-05-25 14:55:10|96152.6|96127.6|96098.8|96073.8|96153.8|96128.8|96094.3|96069.3|74
1653490520000|2022-05-25 14:55:20|96097.2|96072.2|96088.8|96063.8|96099.9|96073.9|96083.7|96049.9|62
1653490530000|2022-05-25 14:55:30|96089.5|96064.5|96078.3|96053.3|96092.5|96067.5|96077.2|96052.2|56
1653490540000|2022-05-25 14:55:40|96077.7|96052.7|96076.6|96051.6|96081.2|96056.2|96060.9|96035.9|67
1653490550000|2022-05-25 14:55:50|96078|96053|96083.6|96058.6|96093.3|96062.1|96074.4|96043.3|64
1653490560000|2022-05-25 14:56:00|96083.3|96058.3|96090.8|96065.8|96093.5|96068.5|96083.3|96058.3|47
1653490570000|2022-05-25 14:56:10|96091|96066|96110.3|96085.3|96110.6|96085.6|96084.4|96059.4|56
1653490580000|2022-05-25 14:56:20|96109.8|96084.8|96150.4|96125.4|96152.5|96127.5|96109.8|96084.8|65
1653490590000|2022-05-25 14:56:30|96149.1|96124.1|96137.8|96112.8|96164.8|96139.8|96135|96110|59
1653490600000|2022-05-25 14:56:40|96134.2|96109.2|96135.9|96110.9|96143.9|96118.9|96132|96107|62
1653490610000|2022-05-25 14:56:50|96136.3|96111.3|96144.5|96119.5|96154.4|96129.4|96133|96108|67
1653490620000|2022-05-25 14:57:00|96144.9|96119.9|96149.4|96124.4|96149.7|96124.7|96143.4|96118.4|59
1653490630000|2022-05-25 14:57:10|96150.6|96125.6|96154.7|96129.7|96157.8|96132.8|96150.1|96125.1|63
1653490640000|2022-05-25 14:57:20|96156.4|96131.4|96146.7|96121.7|96157|96132|96145.8|96120.8|56
1653490650000|2022-05-25 14:57:30|96147.2|96122.2|96145.8|96120.8|96153.1|96128.1|96132.9|96107.9|75
1653490660000|2022-05-25 14:57:40|96146|96121|96127|96102|96158.2|96133.2|96127|96092.7|72
1653490670000|2022-05-25 14:57:50|96129.8|96104.8|96113.6|96088.6|96134.3|96108|96108.1|96083.1|77
1653490680000|2022-05-25 14:58:00|96113.1|96088.1|96122.6|96097.6|96124.1|96099.1|96105.9|96080.9|75
1653490690000|2022-05-25 14:58:10|96119.1|96094.1|96111.2|96086.2|96119.1|96094.1|96104|96079|73
1653490700000|2022-05-25 14:58:20|96111.3|96086.3|96108.3|96083.3|96114.2|96089.2|96102.2|96077.2|55
1653490710000|2022-05-25 14:58:30|96107.3|96082.3|96100.3|96075.3|96109.6|96084.6|96088.9|96063.9|66
1653490720000|2022-05-25 14:58:40|96098|96073|96096.5|96071.5|96104.5|96079.5|96096.5|96071.5|67
1653490730000|2022-05-25 14:58:50|96095.8|96070.8|96101.6|96076.6|96101.6|96076.6|96093.4|96068.4|63
1653490740000|2022-05-25 14:59:00|96102.9|96077.9|96119.6|96094.6|96120.4|96095.4|96101.7|96076.7|62
1653490750000|2022-05-25 14:59:10|96117.8|96092.8|96127.2|96102.2|96127.2|96102.2|96115.5|96090.5|69
1653490760000|2022-05-25 14:59:20|96125.9|96100.9|96126.5|96101.5|96131.1|96106.1|96116.1|96091.1|75
1653490770000|2022-05-25 14:59:30|96126|96101|96130.2|96105.2|96131.6|96106.6|96124.4|96099.4|72
1653490780000|2022-05-25 14:59:40|96129.9|96104.9|96121.5|96096.5|96133.3|96108.3|96120.2|96095.2|66
1653490790000|2022-05-25 14:59:50|96121|96096|96100.5|96075.5|96121.9|96096.9|96087.7|96062.7|66
1653490800000|2022-05-25 15:00:00|96105.1|96080.1|96081.2|96056.2|96106.6|96081.6|96081.2|96056.2|74
1653490810000|2022-05-25 15:00:10|96082|96057|96082.7|96057.7|96088.5|96063.5|96082|96057|64
1653490820000|2022-05-25 15:00:20|96082.1|96057.1|96092.9|96067.9|96093.7|96068.7|96075|96050|62
1653490830000|2022-05-25 15:00:30|96090.8|96065.8|96097.4|96072.4|96102.8|96077.8|96087.8|96062.8|79
1653490840000|2022-05-25 15:00:40|96099.2|96074.2|96099.5|96074.5|96102.5|96077.5|96086.8|96061.8|75
1653490850000|2022-05-25 15:00:50|96097.4|96072.4|96085.4|96060.4|96104.4|96079.4|96078.8|96053.8|74
1653490860000|2022-05-25 15:01:00|96083.1|96058.1|96061.3|96036.3|96083.1|96058.1|96057.2|96032.2|75
1653490870000|2022-05-25 15:01:10|96069.4|96044.4|96075.8|96050.8|96079|96054|96064.7|96039.7|77
1653490880000|2022-05-25 15:01:20|96077.7|96052.7|96074.4|96049.4|96080.2|96055.2|96061.2|96036.2|73
1653490890000|2022-05-25 15:01:30|96074.6|96049.6|96074.3|96049.3|96081.8|96056.8|96065.4|96040.4|69
1653490900000|2022-05-25 15:01:40|96073.5|96048.5|96080.4|96055.4|96085.9|96060.9|96073.5|96048.5|72
1653490910000|2022-05-25 15:01:50|96079.5|96054.5|96069.7|96044.7|96079.5|96054.5|96056.2|96031.2|65
1653490920000|2022-05-25 15:02:00|96070.9|96045.9|96077.8|96052.8|96078.7|96053.7|96059.7|96034.7|63
1653490930000|2022-05-25 15:02:10|96078.5|96053.5|96074.4|96049.4|96078.5|96053.5|96066|96041|70
1653490940000|2022-05-25 15:02:20|96072.6|96047.6|96082.7|96057.7|96085.9|96060.9|96067.2|96042.2|64
1653490950000|2022-05-25 15:02:30|96081.6|96056.6|96062.8|96037.8|96081.6|96056.6|96060.9|96035.9|66
1653490960000|2022-05-25 15:02:40|96062.6|96037.6|96060.7|96035.7|96066.2|96041.2|96055.3|96030.3|58
1653490970000|2022-05-25 15:02:50|96061.6|96036.6|96056.3|96031.3|96061.6|96036.6|96055.2|96030.2|54
1653490980000|2022-05-25 15:03:00|96055.6|96030.6|96062.6|96037.6|96065.5|96040.5|96055.6|96030.6|57
1653490990000|2022-05-25 15:03:10|96065|96040|96067.2|96042.2|96068.1|96043.1|96065|96040|37
1653491000000|2022-05-25 15:03:20|96067.1|96042.1|96055.6|96030.6|96069.3|96044.3|96055.6|96030.6|43
1653491010000|2022-05-25 15:03:30|96055.7|96030.7|96049.5|96024.5|96055.7|96030.7|96049.4|96024.4|38
1653491020000|2022-05-25 15:03:40|96049|96024|96023.9|95998.9|96049|96024|96022.8|95993.3|55
1653491030000|2022-05-25 15:03:50|96024.2|95999.2|96044.3|96019.3|96045|96020|96023.2|95998.2|63
1653491040000|2022-05-25 15:04:00|96044.5|96019.5|96060.3|96035.3|96062.1|96037.1|96043.1|96018.1|59
1653491050000|2022-05-25 15:04:10|96061|96036|96077.2|96052.2|96087.2|96054.2|96061|96036|68
1653491060000|2022-05-25 15:04:20|96077.1|96052.1|96090.1|96065.1|96090.1|96065.1|96074.6|96049.6|61
1653491070000|2022-05-25 15:04:30|96089.4|96064.4|96120.7|96095.7|96120.7|96095.7|96089.4|96064.4|66
1653491080000|2022-05-25 15:04:40|96120.4|96095.4|96131.1|96106.1|96142.7|96112|96117.1|96091.5|75
1653491090000|2022-05-25 15:04:50|96131.4|96106.4|96150.6|96125.6|96155.8|96130.8|96131.3|96106.3|65
1653491100000|2022-05-25 15:05:00|96150.3|96125.3|96140.8|96115.8|96152.8|96127.8|96133.5|96096.1|68
1653491110000|2022-05-25 15:05:10|96141|96116|96133.8|96108.8|96144.7|96119.7|96131.6|96106.6|59
1653491120000|2022-05-25 15:05:20|96133.7|96108.7|96128.2|96103.2|96133.7|96108.7|96121.1|96096.1|55
1653491130000|2022-05-25 15:05:30|96128.5|96103.5|96128.6|96103.6|96133.7|96108.7|96126.7|96101.7|44
1653491140000|2022-05-25 15:05:40|96128.4|96103.4|96117|96092|96128.4|96103.4|96112.5|96087.5|54
1653491150000|2022-05-25 15:05:50|96116.7|96091.7|96131.2|96106.2|96134.2|96109.2|96115.5|96090.5|56
1653491160000|2022-05-25 15:06:00|96128.4|96103.4|96130.9|96105.9|96130.9|96105.9|96124.3|96099.3|57
1653491170000|2022-05-25 15:06:10|96130.8|96105.8|96134.7|96109.7|96135.1|96110.1|96130.3|96105.3|45
1653491180000|2022-05-25 15:06:20|96135|96110|96126.4|96101.4|96135.8|96110.8|96125.6|96100.6|34
1653491190000|2022-05-25 15:06:30|96126.3|96101.3|96134.7|96109.7|96135|96110|96126.3|96101.3|48
1653491200000|2022-05-25 15:06:40|96134.6|96109.6|96145|96120|96146|96121|96134.6|96109.6|57
1653491210000|2022-05-25 15:06:50|96144.1|96119.1|96132.4|96107.4|96144.1|96119.1|96129.7|96104.7|57
1653491220000|2022-05-25 15:07:00|96132.6|96107.6|96137.6|96112.6|96138.5|96113.5|96132|96107|41
1653491230000|2022-05-25 15:07:10|96137.5|96112.5|96159.3|96134.3|96173.7|96137.4|96137.5|96112.5|47
1653491240000|2022-05-25 15:07:20|96159.4|96134.4|96171.4|96146.4|96174.8|96149.8|96157.9|96132.9|51
1653491250000|2022-05-25 15:07:30|96174.7|96149.7|96164|96139|96179.4|96154.4|96163.1|96138.1|49
1653491260000|2022-05-25 15:07:40|96164.8|96139.8|96173.3|96148.3|96176.7|96151.7|96164.8|96139.8|47
1653491270000|2022-05-25 15:07:50|96172.4|96147.4|96156.4|96131.4|96191|96154.2|96155.5|96130.5|60
1653491280000|2022-05-25 15:08:00|96156.5|96131.5|96164.5|96139.5|96169.1|96144.1|96156.5|96131.5|57
1653491290000|2022-05-25 15:08:10|96164.9|96139.9|96164|96139|96169.7|96144.7|96162|96137|61
1653491300000|2022-05-25 15:08:20|96163.1|96138.1|96166.9|96141.9|96166.9|96141.9|96163|96138|34
1653491310000|2022-05-25 15:08:30|96167|96142|96184.7|96159.7|96188.5|96163.5|96167|96142|61
1653491320000|2022-05-25 15:08:40|96183.8|96158.8|96181.4|96156.4|96187.4|96162.4|96178.6|96153.6|47
1653491330000|2022-05-25 15:08:50|96181.3|96156.3|96179.6|96154.6|96181.9|96156.9|96178.9|96153.9|36
1653491340000|2022-05-25 15:09:00|96179.1|96154.1|96176.9|96151.9|96182.1|96157.1|96176.9|96151.9|42
1653491350000|2022-05-25 15:09:10|96175.9|96150.9|96172.7|96147.7|96189.2|96153.8|96172.7|96137.6|45
1653491360000|2022-05-25 15:09:20|96172.4|96147.4|96162.3|96137.3|96172.5|96147.5|96159.7|96134.7|41
1653491370000|2022-05-25 15:09:30|96161.1|96136.1|96146.1|96121.1|96161.1|96136.1|96142.4|96117.4|45
1653491380000|2022-05-25 15:09:40|96146.4|96121.4|96143.2|96118.2|96146.8|96121.8|96142|96117|28
1653491390000|2022-05-25 15:09:50|96143.5|96118.5|96136.6|96111.6|96151.9|96118.5|96132|96101.9|49
1653491400000|2022-05-25 15:10:00|96136.2|96111.2|96136|96111|96147.4|96115.1|96129.4|96097.4|57
1653491410000|2022-05-25 15:10:10|96135.6|96110.6|96131.1|96106.1|96137.9|96112.9|96130.4|96105.4|54
1653491420000|2022-05-25 15:10:20|96131|96106|96131.4|96106.4|96133.9|96108.9|96130.8|96105.8|39
1653491430000|2022-05-25 15:10:30|96131.2|96106.2|96130.6|96105.6|96131.7|96106.7|96126.3|96101.3|55
1653491440000|2022-05-25 15:10:40|96130.2|96105.2|96126|96101|96131.3|96106.3|96126|96101|35
1653491450000|2022-05-25 15:10:50|96126.2|96101.2|96130.3|96105.3|96131.5|96106.5|96126.2|96101.2|40
1653491460000|2022-05-25 15:11:00|96130.5|96105.5|96139|96114|96148.7|96118.5|96130.5|96097.4|48
1653491470000|2022-05-25 15:11:10|96137.4|96112.4|96137.8|96112.8|96139.6|96114.6|96137.2|96112.2|23
1653491480000|2022-05-25 15:11:20|96137.6|96112.6|96134.7|96109.7|96137.8|96112.8|96132.3|96107.3|28
1653491490000|2022-05-25 15:11:30|96135|96110|96133.9|96108.9|96135.7|96110.7|96132.9|96107.9|28
1653491500000|2022-05-25 15:11:40|96136.2|96111.2|96128.7|96103.7|96138|96113|96128.4|96103.4|56
1653491510000|2022-05-25 15:11:50|96128.6|96103.6|96137|96112|96139.5|96114.5|96128.6|96103.6|53
1653491520000|2022-05-25 15:12:00|96137.1|96112.1|96129.5|96104.5|96137.6|96112.6|96129.5|96104.5|45
1653491530000|2022-05-25 15:12:10|96128.5|96103.5|96131.2|96106.2|96131.2|96106.2|96125.7|96100.7|47
1653491540000|2022-05-25 15:12:20|96133.4|96108.4|96125.2|96100.2|96133.4|96108.4|96122.9|96097.9|55
1653491550000|2022-05-25 15:12:30|96125|96100|96130.4|96105.4|96132.2|96107.2|96124.3|96099.3|45
1653491560000|2022-05-25 15:12:40|96140.5|96090.5|96123.7|96098.7|96142.4|96108.5|96123.7|96090.5|35
1653491570000|2022-05-25 15:12:50|96123.4|96098.4|96122.6|96097.6|96127.4|96102.4|96120.9|96095.9|46
1653491580000|2022-05-25 15:13:00|96124|96099|96152.8|96127.8|96162.5|96127.8|96124|96099|56
1653491590000|2022-05-25 15:13:10|96147.9|96122.9|96142.1|96117.1|96158|96133|96140.4|96115.4|67
1653491600000|2022-05-25 15:13:20|96142.2|96117.2|96149.5|96124.5|96153.9|96128.9|96141.5|96116.5|61
1653491610000|2022-05-25 15:13:30|96146.3|96121.3|96139.6|96114.6|96163.2|96125|96132.1|96107.1|59
1653491620000|2022-05-25 15:13:40|96139.8|96114.8|96141.3|96116.3|96141.3|96116.3|96139.4|96114.4|39
1653491630000|2022-05-25 15:13:50|96141.4|96116.4|96151.5|96126.5|96155.1|96130.1|96141.4|96116.4|51
1653491640000|2022-05-25 15:14:00|96152.1|96127.1|96155.7|96130.7|96157.3|96132.3|96152|96127|35
1653491650000|2022-05-25 15:14:10|96155.4|96130.4|96158.7|96133.7|96159.5|96134.5|96155.2|96130.2|46
1653491660000|2022-05-25 15:14:20|96158.5|96133.5|96152.3|96127.3|96160.4|96135.4|96150.7|96125.7|55
1653491670000|2022-05-25 15:14:30|96152.5|96127.5|96155.5|96130.5|96155.8|96130.8|96148.5|96123.5|59
1653491680000|2022-05-25 15:14:40|96155.4|96130.4|96169.5|96144.5|96171.3|96146.3|96155|96130|49
1653491690000|2022-05-25 15:14:50|96169.4|96144.4|96173.4|96148.4|96173.7|96148.7|96169.4|96144.4|48
1653491700000|2022-05-25 15:15:00|96173.5|96148.5|96171.3|96146.3|96173.5|96148.5|96170.7|96145.7|23
1653491710000|2022-05-25 15:15:10|96171.2|96146.2|96166.1|96141.1|96183.6|96146.2|96165|96129|48
1653491720000|2022-05-25 15:15:20|96166.2|96141.2|96157.6|96132.6|96167.1|96142.1|96153.5|96128.5|43
1653491730000|2022-05-25 15:15:30|96158|96133|96155.8|96130.8|96158|96133|96155.5|96130.5|24
1653491740000|2022-05-25 15:15:40|96155.2|96130.2|96148.9|96123.9|96155.2|96130.2|96148.3|96123.3|32
1653491750000|2022-05-25 15:15:50|96149.6|96124.6|96149.1|96124.1|96163|96128.3|96149.1|96113|52
1653491760000|2022-05-25 15:16:00|96149.7|96124.7|96147.1|96122.1|96153.2|96128.2|96145.4|96120.4|57
1653491770000|2022-05-25 15:16:10|96146.2|96121.2|96147.5|96122.5|96147.5|96122.5|96142.6|96117.6|45
1653491780000|2022-05-25 15:16:20|96147.6|96122.6|96150.8|96125.8|96150.8|96125.8|96146.8|96121.8|31
1653491790000|2022-05-25 15:16:30|96149.1|96124.1|96161.2|96136.2|96186.6|96143.6|96149.1|96124.1|53
1653491800000|2022-05-25 15:16:40|96161.8|96136.8|96160.5|96135.5|96162.9|96137.9|96160.5|96135.5|40
1653491810000|2022-05-25 15:16:50|96160.8|96135.8|96164.2|96139.2|96164.9|96139.9|96159|96134|38
1653491820000|2022-05-25 15:17:00|96164.1|96139.1|96160|96135|96164.7|96139.7|96158.1|96133.1|39
1653491830000|2022-05-25 15:17:10|96160.3|96135.3|96157.1|96132.1|96162.9|96137.9|96157.1|96132.1|26
1653491840000|2022-05-25 15:17:20|96159.6|96134.6|96158|96133|96161.8|96136.8|96156.9|96131.9|35
1653491850000|2022-05-25 15:17:30|96157.5|96132.5|96153.7|96128.7|96158.3|96133.3|96151.7|96126.7|22
1653491860000|2022-05-25 15:17:40|96154.4|96129.4|96151.5|96126.5|96154.8|96129.8|96151.1|96126.1|38
1653491870000|2022-05-25 15:17:50|96151.9|96126.9|96151.7|96126.7|96153.8|96128.8|96150.6|96125.6|28
1653491880000|2022-05-25 15:18:00|96151.6|96126.6|96155|96130|96170.1|96133|96150|96119.7|32
1653491890000|2022-05-25 15:18:10|96157.6|96132.6|96158.1|96133.1|96160.2|96135.2|96155.1|96130.1|34
1653491900000|2022-05-25 15:18:20|96159.4|96134.4|96167.8|96142.8|96183|96146.9|96159.4|96127.6|47
1653491910000|2022-05-25 15:18:30|96168.2|96143.2|96162.1|96137.1|96168.2|96143.2|96160.5|96135.5|41
1653491920000|2022-05-25 15:18:40|96162.2|96137.2|96152.7|96127.7|96166.6|96137.6|96148.2|96115.6|49
1653491930000|2022-05-25 15:18:50|96150|96125|96152.4|96127.4|96153.3|96128.3|96144.8|96119.8|41
1653491940000|2022-05-25 15:19:00|96152.1|96127.1|96152|96127|96152.4|96127.4|96149.6|96124.6|28
1653491950000|2022-05-25 15:19:10|96153.1|96128.1|96142.8|96117.8|96182.3|96145|96141.2|96102.4|58
1653491960000|2022-05-25 15:19:20|96142.6|96117.6|96142.1|96117.1|96155.2|96119.6|96140.3|96103.9|50
1653491970000|2022-05-25 15:19:30|96141.9|96116.9|96142.7|96117.7|96144.3|96119.3|96140.9|96115.9|41
1653491980000|2022-05-25 15:19:40|96145.7|96120.7|96147.6|96122.6|96147.7|96122.7|96142.2|96117.2|29
1653491990000|2022-05-25 15:19:50|96147.8|96122.8|96139.1|96114.1|96147.8|96122.8|96138.1|96113.1|34
1653492000000|2022-05-25 15:20:00|96139.3|96114.3|96136.6|96111.6|96140.7|96115.7|96135.8|96110.8|37
1653492010000|2022-05-25 15:20:10|96136.7|96111.7|96128.7|96103.7|96136.8|96111.8|96126.2|96101.2|35
1653492020000|2022-05-25 15:20:20|96128.8|96103.8|96129.5|96104.5|96147.9|96112.6|96104.5|96071|60
1653492030000|2022-05-25 15:20:30|96132.2|96107.2|96129|96104|96141.5|96107.2|96125.6|96089.5|49
1653492040000|2022-05-25 15:20:40|96128.4|96103.4|96146.8|96121.8|96147.2|96122.2|96127.3|96102.3|43
1653492050000|2022-05-25 15:20:50|96147|96122|96164.1|96139.1|96177.4|96141.6|96146.6|96121.6|64
1653492060000|2022-05-25 15:21:00|96164.6|96139.6|96149.1|96124.1|96183|96149.9|96146.9|96121.9|57
1653492070000|2022-05-25 15:21:10|96148.7|96123.7|96124.5|96099.5|96150.2|96125.2|96122.7|96097.7|49
1653492080000|2022-05-25 15:21:20|96124.6|96099.6|96129.5|96104.5|96131.7|96106.7|96124.2|96099.2|61
1653492090000|2022-05-25 15:21:30|96128.6|96103.6|96146.7|96121.7|96162.3|96130.2|96128.6|96103.6|60
1653492100000|2022-05-25 15:21:40|96148.4|96123.4|96147.1|96122.1|96152.4|96127.4|96146.8|96121.8|45
1653492110000|2022-05-25 15:21:50|96147.3|96122.3|96152.4|96127.4|96152.4|96127.4|96146.5|96121.5|54
1653492120000|2022-05-25 15:22:00|96153.1|96128.1|96152.3|96127.3|96155.1|96130.1|96149.7|96124.7|39
1653492130000|2022-05-25 15:22:10|96152.5|96127.5|96141.8|96116.8|96153.1|96128.1|96141.8|96116.8|43
1653492140000|2022-05-25 15:22:20|96142.1|96117.1|96132.6|96107.6|96146.6|96117.1|96132.1|96096.6|55
1653492150000|2022-05-25 15:22:30|96133.5|96108.5|96132.5|96107.5|96135.9|96110.9|96131.3|96106.3|49
1653492160000|2022-05-25 15:22:40|96132.4|96107.4|96133|96108|96133.6|96108.6|96131.9|96106.9|42
1653492170000|2022-05-25 15:22:50|96132.8|96107.8|96126.3|96101.3|96142.8|96107.8|96126.1|96091.9|31
1653492180000|2022-05-25 15:23:00|96126.2|96101.2|96130.2|96105.2|96132.6|96107.6|96123.8|96098.8|36
1653492190000|2022-05-25 15:23:10|96130.5|96105.5|96129.8|96104.8|96131.5|96106.5|96129.2|96104.2|35
1653492200000|2022-05-25 15:23:20|96129.6|96104.6|96133.8|96108.8|96147.1|96110.2|96127.9|96096|29
1653492210000|2022-05-25 15:23:30|96134.1|96109.1|96136.8|96111.8|96136.8|96111.8|96132.8|96107.8|33
1653492220000|2022-05-25 15:23:40|96136.6|96111.6|96139.4|96114.4|96139.9|96114.9|96136|96111|38
1653492230000|2022-05-25 15:23:50|96139|96114|96137.5|96112.5|96152.2|96116.1|96135.5|96102.2|46
1653492240000|2022-05-25 15:24:00|96137.4|96112.4|96126.7|96101.7|96137.9|96112.9|96124.9|96099.9|53
1653492250000|2022-05-25 15:24:10|96126.9|96101.9|96121.8|96096.8|96126.9|96101.9|96121.7|96096.7|37
1653492260000|2022-05-25 15:24:20|96121.9|96096.9|96129.1|96104.1|96138.4|96104.8|96120.8|96088.4|45
1653492270000|2022-05-25 15:24:30|96129.3|96104.3|96126.3|96101.3|96142.1|96105.2|96123.5|96085.8|36
1653492280000|2022-05-25 15:24:40|96126.7|96101.7|96126.8|96101.8|96128.8|96103.8|96126.7|96101.7|31
1653492290000|2022-05-25 15:24:50|96127.1|96102.1|96118.6|96093.6|96139.2|96103.8|96117.8|96089.2|51
1653492300000|2022-05-25 15:25:00|96117.4|96092.4|96111.6|96086.6|96117.7|96092.7|96110.4|96085.4|48
1653492310000|2022-05-25 15:25:10|96111.4|96086.4|96123.4|96098.4|96136|96098.4|96097.2|96071.6|58
1653492320000|2022-05-25 15:25:20|96121.1|96096.1|96131.2|96106.2|96141.9|96106.2|96121|96084.8|52
1653492330000|2022-05-25 15:25:30|96130.2|96105.2|96131.2|96106.2|96132.1|96107.1|96129.2|96104.2|39
1653492340000|2022-05-25 15:25:40|96130.8|96105.8|96133.6|96108.6|96140.2|96109.8|96128.9|96090.2|46
1653492350000|2022-05-25 15:25:50|96133.4|96108.4|96139.4|96114.4|96149.8|96114.6|96131.8|96099.7|44
1653492360000|2022-05-25 15:26:00|96139.7|96114.7|96141.5|96116.5|96144.3|96119.3|96139.7|96114.7|43
1653492370000|2022-05-25 15:26:10|96143.4|96118.4|96137.9|96112.9|96146.4|96121.4|96136.4|96111.4|43
1653492380000|2022-05-25 15:26:20|96137.8|96112.8|96135.3|96110.3|96141.7|96116.7|96135.3|96110.3|26
1653492390000|2022-05-25 15:26:30|96135|96110|96133.2|96108.2|96143.9|96113.1|96127.2|96089.3|50
1653492400000|2022-05-25 15:26:40|96132.9|96107.9|96140.8|96115.8|96151.4|96115.8|96132.7|96098.9|50
1653492410000|2022-05-25 15:26:50|96143.2|96118.2|96139.4|96114.4|96144|96119|96139.1|96114.1|49
1653492420000|2022-05-25 15:27:00|96139.8|96114.8|96141.2|96116.2|96146|96121|96139.1|96114.1|31
1653492430000|2022-05-25 15:27:10|96141.4|96116.4|96146.8|96121.8|96148.9|96123.9|96138.4|96113.4|46
1653492440000|2022-05-25 15:27:20|96159.8|96109.8|96151.3|96101.3|96164.5|96128.7|96137.1|96101.3|55
1653492450000|2022-05-25 15:27:30|96151.8|96101.8|96138.2|96113.2|96155.6|96117.3|96137.8|96101|34
1653492460000|2022-05-25 15:27:40|96138.7|96113.7|96135.9|96110.9|96140.4|96115.4|96134.3|96109.3|54
1653492470000|2022-05-25 15:27:50|96135.8|96110.8|96136.4|96111.4|96137|96112|96133.1|96108.1|29
1653492480000|2022-05-25 15:28:00|96135.5|96110.5|96132.6|96107.6|96143.3|96110.7|96127.1|96090.4|45
1653492490000|2022-05-25 15:28:10|96132.3|96107.3|96145.1|96095.1|96145.1|96107.9|96126.9|96095.1|48
1653492500000|2022-05-25 15:28:20|96144.6|96094.6|96130.4|96105.4|96144.6|96109.2|96129.8|96093.1|42
1653492510000|2022-05-25 15:28:30|96129.5|96104.5|96124.5|96099.5|96129.9|96104.9|96124.5|96099.5|47
1653492520000|2022-05-25 15:28:40|96124.4|96099.4|96129.6|96104.6|96131.6|96106.6|96124.4|96099.4|37
1653492530000|2022-05-25 15:28:50|96129.8|96104.8|96126|96101|96131.1|96106.1|96122.9|96097.9|39
1653492540000|2022-05-25 15:29:00|96125.3|96100.3|96123.8|96098.8|96129.5|96104.5|96123.6|96098.6|33
1653492550000|2022-05-25 15:29:10|96122.9|96097.9|96129.7|96104.7|96130.3|96105.3|96120.8|96095.8|49
1653492560000|2022-05-25 15:29:20|96129.9|96104.9|96126.4|96101.4|96142.9|96106.7|96125.7|96091.8|46
1653492570000|2022-05-25 15:29:30|96125.8|96100.8|96115.7|96090.7|96125.8|96100.8|96115.7|96090.7|56
1653492580000|2022-05-25 15:29:40|96114.8|96089.8|96107.4|96082.4|96116.7|96091.7|96101.3|96076.3|65
1653492590000|2022-05-25 15:29:50|96107.6|96082.6|96116.6|96091.6|96126.1|96091.6|96104.9|96076.1|54
1653492600000|2022-05-25 15:30:00|96116.2|96091.2|96144.8|96119.8|96161.5|96123.5|96116.2|96081.5|70
1653492610000|2022-05-25 15:30:10|96142.3|96117.3|96146.9|96096.9|96165.4|96124.8|96134.7|96096.9|60
1653492620000|2022-05-25 15:30:20|96146|96096|96136.6|96111.6|96157.4|96116.6|96130.3|96095.8|61
1653492630000|2022-05-25 15:30:30|96135.8|96110.8|96135.9|96110.9|96148.7|96112.2|96131.4|96095.4|43
1653492640000|2022-05-25 15:30:40|96148.1|96098.1|96145.2|96095.2|96148.1|96109.3|96129|96092.9|48
1653492650000|2022-05-25 15:30:50|96146.4|96096.4|96143|96093|96147.1|96108|96130.3|96091.5|24
1653492660000|2022-05-25 15:31:00|96143.7|96093.7|96137.2|96112.2|96159.7|96123.3|96134.4|96092.6|56
1653492670000|2022-05-25 15:31:10|96136.7|96111.7|96164.6|96114.6|96164.9|96128|96136.7|96105.1|48
1653492680000|2022-05-25 15:31:20|96164.8|96114.8|96157.8|96107.8|96165.7|96115.7|96157.8|96107.8|48
1653492690000|2022-05-25 15:31:30|96158|96108|96145.8|96120.8|96160.5|96121.1|96143|96105.1|42
1653492700000|2022-05-25 15:31:40|96145.7|96120.7|96143.6|96118.6|96157.6|96121.9|96142.8|96107.6|42
1653492710000|2022-05-25 15:31:50|96143.8|96118.8|96143|96118|96160.5|96120.9|96141.9|96105|45
1653492720000|2022-05-25 15:32:00|96142.9|96117.9|96145.4|96120.4|96158.7|96121|96142.8|96106|36
1653492730000|2022-05-25 15:32:10|96146|96121|96142.2|96117.2|96157.6|96121|96140.6|96102.4|34
1653492740000|2022-05-25 15:32:20|96142|96117|96145.7|96120.7|96159.4|96123.3|96141.3|96107.7|42
1653492750000|2022-05-25 15:32:30|96144.9|96119.9|96147.1|96122.1|96172.8|96123.6|96144.6|96110.3|41
1653492760000|2022-05-25 15:32:40|96146.5|96121.5|96158.3|96133.3|96165.7|96133.3|96145.2|96113.6|56
1653492770000|2022-05-25 15:32:50|96158.1|96133.1|96157|96132|96178.2|96133.3|96150.9|96121.6|55
1653492780000|2022-05-25 15:33:00|96157.7|96132.7|96159.1|96134.1|96169.6|96135.9|96154.6|96119.6|56
1653492790000|2022-05-25 15:33:10|96157.7|96132.7|96158.6|96133.6|96176.2|96136.1|96151.2|96117.4|69
1653492800000|2022-05-25 15:33:20|96158.1|96133.1|96159.8|96134.8|96175.9|96137.9|96154.7|96117.3|77
1653492810000|2022-05-25 15:33:30|96160.2|96135.2|96161.4|96136.4|96176.1|96137.2|96156.2|96126.1|60
1653492820000|2022-05-25 15:33:40|96162.1|96137.1|96164.9|96139.9|96179.9|96143.7|96161.1|96128.5|76
1653492830000|2022-05-25 15:33:50|96165.2|96140.2|96166.5|96141.5|96169|96144|96162.8|96137.8|68
1653492840000|2022-05-25 15:34:00|96166.3|96141.3|96223.8|96198.8|96234.5|96199|96166.3|96141.3|67
1653492850000|2022-05-25 15:34:10|96222.7|96197.7|96233.6|96208.6|96245.3|96210.8|96222.7|96187.4|54
1653492860000|2022-05-25 15:34:20|96233.7|96208.7|96251|96201|96260.2|96218.8|96232.9|96196.8|56
1653492870000|2022-05-25 15:34:30|96251.1|96201.1|96249.5|96199.5|96251.2|96213.2|96231.9|96193.8|62
1653492880000|2022-05-25 15:34:40|96249.6|96199.6|96231.5|96206.5|96250.6|96209.7|96226.5|96189.1|54
1653492890000|2022-05-25 15:34:50|96231.8|96206.8|96245.2|96195.2|96245.8|96209.5|96230.5|96194|44
1653492900000|2022-05-25 15:35:00|96245.6|96195.6|96238.4|96188.4|96256.4|96208.8|96224|96186.1|64
1653492910000|2022-05-25 15:35:10|96237.3|96187.3|96220.3|96195.3|96237.3|96199.4|96217.7|96180.3|56
1653492920000|2022-05-25 15:35:20|96219.9|96194.9|96213.9|96188.9|96230.9|96194.9|96212.9|96179.9|47
1653492930000|2022-05-25 15:35:30|96214.2|96189.2|96209.4|96184.4|96226.6|96192.2|96209.4|96173.2|44
1653492940000|2022-05-25 15:35:40|96205.2|96180.2|96227.3|96202.3|96250.5|96212.4|96204.1|96179.1|60
1653492950000|2022-05-25 15:35:50|96227.2|96202.2|96240.3|96190.3|96242.3|96202.7|96227.2|96189.4|36
1653492960000|2022-05-25 15:36:00|96240.1|96190.1|96234|96209|96243.1|96209|96225.8|96188.8|50
1653492970000|2022-05-25 15:36:10|96233.7|96208.7|96235.5|96210.5|96237.1|96212.1|96230.3|96205.3|50
1653492980000|2022-05-25 15:36:20|96235.2|96210.2|96240.6|96215.6|96242.5|96217.5|96234.6|96209.6|38
1653492990000|2022-05-25 15:36:30|96239.8|96214.8|96236.2|96211.2|96240.5|96215.5|96236|96211|43
1653493000000|2022-05-25 15:36:40|96236.3|96211.3|96261|96236|96261.2|96236.2|96235.1|96210.1|26
1653493010000|2022-05-25 15:36:50|96260.4|96235.4|96265.8|96240.8|96266.8|96241.8|96260.4|96235.4|32
1653493020000|2022-05-25 15:37:00|96265.6|96240.6|96270.6|96245.6|96271.2|96246.2|96265.6|96240.6|42
1653493030000|2022-05-25 15:37:10|96270.3|96245.3|96277.5|96252.5|96287.9|96252.6|96270.3|96236.2|43
1653493040000|2022-05-25 15:37:20|96277|96252|96272|96247|96277.8|96252.8|96272|96247|49
1653493050000|2022-05-25 15:37:30|96273|96248|96273.6|96248.6|96275|96250|96272.3|96247.3|31
1653493060000|2022-05-25 15:37:40|96274.5|96249.5|96295.9|96270.9|96307.5|96270.9|96272.5|96247.5|57
1653493070000|2022-05-25 15:37:50|96295.8|96270.8|96303.1|96278.1|96309.1|96284.1|96293.6|96268.6|59
1653493080000|2022-05-25 15:38:00|96302.8|96277.8|96301.5|96276.5|96315.9|96290.9|96299|96274|47
1653493090000|2022-05-25 15:38:10|96301.4|96276.4|96293|96268|96312.5|96278.9|96293|96260.9|60
1653493100000|2022-05-25 15:38:20|96293.2|96268.2|96301.2|96276.2|96306.1|96281.1|96293|96268|47
1653493110000|2022-05-25 15:38:30|96301.1|96276.1|96310.2|96285.2|96314.8|96289.8|96297.4|96272.4|52
1653493120000|2022-05-25 15:38:40|96309.7|96284.7|96309.5|96284.5|96324.2|96299.2|96308.7|96283.7|63
1653493130000|2022-05-25 15:38:50|96309.2|96284.2|96303.4|96278.4|96312.4|96287.4|96303.2|96278.2|59
1653493140000|2022-05-25 15:39:00|96304.6|96279.6|96302.1|96277.1|96308.6|96283.6|96298.6|96273.6|60
1653493150000|2022-05-25 15:39:10|96303.4|96278.4|96299.3|96274.3|96304.5|96279.5|96299.3|96274.3|55
1653493160000|2022-05-25 15:39:20|96298.5|96273.5|96298.8|96273.8|96304.1|96279.1|96297.8|96272.8|43
1653493170000|2022-05-25 15:39:30|96300.5|96275.5|96292.2|96267.2|96302|96277|96289.7|96264.7|61
1653493180000|2022-05-25 15:39:40|96291.8|96266.8|96293.8|96268.8|96300|96275|96289|96264|53
1653493190000|2022-05-25 15:39:50|96293.3|96268.3|96300.5|96275.5|96301.9|96276.9|96291.9|96266.9|56
1653493200000|2022-05-25 15:40:00|96298.5|96273.5|96291.4|96266.4|96298.5|96273.5|96286|96261|60
1653493210000|2022-05-25 15:40:10|96291.3|96266.3|96308.1|96283.1|96314.5|96289.5|96291|96266|67
1653493220000|2022-05-25 15:40:20|96305.2|96280.2|96300.9|96275.9|96305.6|96280.6|96299.8|96274.8|51
1653493230000|2022-05-25 15:40:30|96301|96276|96316.9|96291.9|96338.4|96306.9|96301|96276|53
1653493240000|2022-05-25 15:40:40|96316.4|96291.4|96317.1|96292.1|96320.7|96295.7|96315.3|96290.3|51
1653493250000|2022-05-25 15:40:50|96317|96292|96312.2|96287.2|96319.9|96294.9|96308.8|96283.8|58
1653493260000|2022-05-25 15:41:00|96313.1|96288.1|96311.1|96286.1|96314.5|96289.5|96308.5|96283.5|54
1653493270000|2022-05-25 15:41:10|96310.1|96285.1|96310.6|96285.6|96316.3|96291.3|96309|96284|50
1653493280000|2022-05-25 15:41:20|96312.1|96287.1|96318.4|96293.4|96321.6|96296.6|96312.1|96287.1|53
1653493290000|2022-05-25 15:41:30|96318|96293|96311.1|96286.1|96323.3|96298.3|96311.1|96286.1|39
1653493300000|2022-05-25 15:41:40|96317.7|96292.7|96310.7|96285.7|96318|96293|96309.8|96284.8|43
1653493310000|2022-05-25 15:41:50|96311|96286|96317.7|96292.7|96322|96297|96311|96286|47
1653493320000|2022-05-25 15:42:00|96317.2|96292.2|96334.8|96309.8|96335.4|96310.4|96317.2|96292.2|53
1653493330000|2022-05-25 15:42:10|96333.1|96308.1|96325.3|96300.3|96335.4|96310.4|96325.3|96300.3|52
1653493340000|2022-05-25 15:42:20|96325.4|96300.4|96322.4|96297.4|96334.3|96309.3|96320.3|96295.3|55
1653493350000|2022-05-25 15:42:30|96322|96297|96323.4|96298.4|96328.6|96303.6|96321.3|96296.3|47
1653493360000|2022-05-25 15:42:40|96321.7|96296.7|96322.3|96297.3|96328.3|96303.3|96321.1|96296.1|56
1653493370000|2022-05-25 15:42:50|96322|96297|96323.2|96298.2|96323.8|96298.8|96320.7|96295.7|54
1653493380000|2022-05-25 15:43:00|96323.5|96298.5|96321.1|96296.1|96327.1|96302.1|96318|96293|51
1653493390000|2022-05-25 15:43:10|96321.4|96296.4|96319.1|96294.1|96321.6|96296.6|96315.4|96290.4|38
1653493400000|2022-05-25 15:43:20|96320.7|96295.7|96320.2|96295.2|96322.6|96297.6|96316.4|96291.4|52
1653493410000|2022-05-25 15:43:30|96320.4|96295.4|96318.8|96293.8|96321.7|96296.7|96316.9|96291.9|32
1653493420000|2022-05-25 15:43:40|96318.1|96293.1|96317.9|96292.9|96318.1|96293.1|96310.2|96285.2|57
1653493430000|2022-05-25 15:43:50|96317.6|96292.6|96313.2|96288.2|96317.6|96292.6|96313|96288|50
1653493440000|2022-05-25 15:44:00|96313|96288|96316.9|96291.9|96323.5|96298.5|96311.2|96286.2|59
1653493450000|2022-05-25 15:44:10|96317|96292|96323|96298|96326.2|96301.2|96316.3|96291.3|54
1653493460000|2022-05-25 15:44:20|96322.1|96297.1|96316.1|96291.1|96324.4|96299.4|96314.4|96289.4|72
1653493470000|2022-05-25 15:44:30|96314.1|96289.1|96319.3|96294.3|96340.1|96313.4|96312.6|96287.6|67
1653493480000|2022-05-25 15:44:40|96319.9|96294.9|96316.8|96291.8|96324|96299|96315.7|96290.7|59
1653493490000|2022-05-25 15:44:50|96317|96292|96315|96290|96317|96292|96313.6|96288.6|43
1653493500000|2022-05-25 15:45:00|96314.6|96289.6|96315.9|96290.9|96339.4|96298|96313.6|96288.6|64
1653493510000|2022-05-25 15:45:10|96315.2|96290.2|96318.3|96293.3|96321|96296|96313.2|96288.2|50
1653493520000|2022-05-25 15:45:20|96318.6|96293.6|96328.1|96303.1|96349.2|96308.9|96317.6|96292.6|61
1653493530000|2022-05-25 15:45:30|96327.5|96302.5|96321.7|96296.7|96330.8|96305.8|96319.3|96294.3|59
1653493540000|2022-05-25 15:45:40|96326.7|96301.7|96322.2|96297.2|96327.5|96302.5|96321.2|96296.2|43
1653493550000|2022-05-25 15:45:50|96322.5|96297.5|96324|96299|96327.6|96302.6|96322.3|96297.3|57
1653493560000|2022-05-25 15:46:00|96322.5|96297.5|96333.3|96283.3|96335.3|96300.2|96319.2|96283.3|50
1653493570000|2022-05-25 15:46:10|96330.8|96280.8|96273.1|96223.1|96330.8|96294|96256.9|96219.8|71
1653493580000|2022-05-25 15:46:20|96271.3|96221.3|96257.5|96232.5|96279.2|96242|96257.5|96221.3|58
1653493590000|2022-05-25 15:46:30|96250.8|96225.8|96284.5|96234.5|96287.9|96249|96250.8|96218.9|67
1653493600000|2022-05-25 15:46:40|96273.4|96223.4|96286.9|96236.9|96294.2|96259.2|96268.6|96223.4|60
1653493610000|2022-05-25 15:46:50|96289.1|96239.1|96283.8|96258.8|96302.5|96259|96272.1|96231.5|67
1653493620000|2022-05-25 15:47:00|96283.5|96258.5|96292.5|96242.5|96301.3|96260.8|96278.3|96241.5|57
1653493630000|2022-05-25 15:47:10|96279.2|96254.2|96294.2|96244.2|96305.5|96263.4|96279.2|96243|55
1653493640000|2022-05-25 15:47:20|96293.6|96243.6|96272.2|96247.2|96294.3|96250|96272.1|96236.2|42
1653493650000|2022-05-25 15:47:30|96272.5|96247.5|96286.4|96236.4|96288.1|96248.6|96272.5|96234.4|51
1653493660000|2022-05-25 15:47:40|96286.7|96236.7|96276.1|96251.1|96290.9|96251.4|96272.6|96235.2|49
1653493670000|2022-05-25 15:47:50|96275.6|96250.6|96291.9|96241.9|96295.3|96257.3|96274|96241.2|45
1653493680000|2022-05-25 15:48:00|96292.1|96242.1|96281.6|96256.6|96292.1|96258.6|96269.2|96239.6|36
1653493690000|2022-05-25 15:48:10|96281.8|96256.8|96272.5|96247.5|96283.9|96258.9|96272.5|96247.5|48
1653493700000|2022-05-25 15:48:20|96274.6|96249.6|96260.2|96235.2|96286.2|96249.7|96260.2|96234.6|66
1653493710000|2022-05-25 15:48:30|96263.8|96238.8|96263.4|96238.4|96278.3|96240|96260.1|96223.4|57
1653493720000|2022-05-25 15:48:40|96263.2|96238.2|96267.9|96242.9|96280.9|96246.3|96261.5|96224.6|58
1653493730000|2022-05-25 15:48:50|96267.1|96242.1|96264.8|96239.8|96269|96244|96260.7|96235.7|42
1653493740000|2022-05-25 15:49:00|96265.3|96240.3|96260.3|96235.3|96277.3|96240.7|96260.3|96227.2|39
1653493750000|2022-05-25 15:49:10|96260.1|96235.1|96278.9|96228.9|96278.9|96237.8|96258.5|96223.3|43
1653493760000|2022-05-25 15:49:20|96278.1|96228.1|96258.8|96233.8|96279|96241|96258.8|96222.6|47
1653493770000|2022-05-25 15:49:30|96259.1|96234.1|96259.3|96234.3|96261.3|96236.3|96257.9|96232.9|55
1653493780000|2022-05-25 15:49:40|96259.9|96234.9|96263.5|96238.5|96263.5|96238.5|96258.7|96233.7|45
1653493790000|2022-05-25 15:49:50|96263.9|96238.9|96261.7|96236.7|96264|96239|96260.2|96235.2|41
1653493800000|2022-05-25 15:50:00|96263.3|96238.3|96263.7|96238.7|96263.8|96238.8|96261.2|96236.2|40
1653493810000|2022-05-25 15:50:10|96263.3|96238.3|96263.6|96238.6|96264.1|96239.1|96258.2|96233.2|42
1653493820000|2022-05-25 15:50:20|96263.4|96238.4|96280.5|96255.5|96301.3|96263.5|96263.4|96238.4|61
1653493830000|2022-05-25 15:50:30|96280.2|96255.2|96264.9|96239.9|96280.9|96255.9|96264.9|96239.9|60
1653493840000|2022-05-25 15:50:40|96265.2|96240.2|96263.1|96238.1|96285.7|96248.9|96262.5|96227.7|49
1653493850000|2022-05-25 15:50:50|96262.9|96237.9|96262.8|96237.8|96263.7|96238.7|96260.6|96235.6|33
1653493860000|2022-05-25 15:51:00|96263|96238|96287.7|96262.7|96308.2|96265.3|96263|96238|59
1653493870000|2022-05-25 15:51:10|96287.3|96262.3|96286.2|96261.2|96288|96263|96283.2|96258.2|45
1653493880000|2022-05-25 15:51:20|96286|96261|96311.6|96286.6|96318.1|96293.1|96286|96261|57
1653493890000|2022-05-25 15:51:30|96311.3|96286.3|96303.9|96278.9|96313.8|96288.8|96303.9|96278.9|51
1653493900000|2022-05-25 15:51:40|96304.3|96279.3|96297.7|96272.7|96306.3|96281.3|96297.7|96272.7|45
1653493910000|2022-05-25 15:51:50|96297.6|96272.6|96298.7|96273.7|96301.1|96276.1|96297.3|96272.3|41
1653493920000|2022-05-25 15:52:00|96297.1|96272.1|96294.3|96269.3|96297.6|96272.6|96291.5|96266.5|43
1653493930000|2022-05-25 15:52:10|96294.5|96269.5|96289.7|96264.7|96295.3|96270.3|96288.1|96263.1|48
1653493940000|2022-05-25 15:52:20|96290.3|96265.3|96290.1|96265.1|96293.8|96268.8|96288.6|96263.6|40
1653493950000|2022-05-25 15:52:30|96290.8|96265.8|96283.3|96258.3|96292.5|96267.5|96283.3|96258.3|27
1653493960000|2022-05-25 15:52:40|96285|96260|96285.9|96260.9|96288.2|96263.2|96284.4|96259.4|40
1653493970000|2022-05-25 15:52:50|96286.7|96261.7|96291.7|96266.7|96292.1|96267.1|96286.7|96261.7|44
1653493980000|2022-05-25 15:53:00|96292.2|96267.2|96282.1|96257.1|96294.3|96269.3|96273.5|96248.5|71
1653493990000|2022-05-25 15:53:10|96281.9|96256.9|96284.5|96259.5|96288.6|96263.6|96277.1|96252.1|51
1653494000000|2022-05-25 15:53:20|96285.2|96260.2|96288.7|96263.7|96289.4|96264.4|96284.7|96259.7|37
1653494010000|2022-05-25 15:53:30|96288.9|96263.9|96287.6|96262.6|96290.3|96265.3|96287.6|96262.6|39
1653494020000|2022-05-25 15:53:40|96288|96263|96291.4|96266.4|96292.6|96267.6|96284.1|96259.1|45
1653494030000|2022-05-25 15:53:50|96291.7|96266.7|96291|96266|96294|96269|96290|96265|41
1653494040000|2022-05-25 15:54:00|96290.9|96265.9|96293.4|96268.4|96297.1|96272.1|96289.5|96264.5|41
1653494050000|2022-05-25 15:54:10|96292.9|96267.9|96285.1|96260.1|96292.9|96267.9|96283.8|96258.8|54
1653494060000|2022-05-25 15:54:20|96285.2|96260.2|96289.8|96264.8|96290|96265|96284.9|96259.9|35
1653494070000|2022-05-25 15:54:30|96290.1|96265.1|96287.7|96262.7|96290.5|96265.5|96285.2|96260.2|35
1653494080000|2022-05-25 15:54:40|96287.9|96262.9|96282.5|96257.5|96287.9|96262.9|96282.5|96257.5|41
1653494090000|2022-05-25 15:54:50|96282.1|96257.1|96277|96252|96282.9|96257.9|96276.2|96251.2|40
1653494100000|2022-05-25 15:55:00|96276.2|96251.2|96273.8|96248.8|96277.6|96252.6|96262.9|96237.9|63
1653494110000|2022-05-25 15:55:10|96274.1|96249.1|96266.2|96241.2|96284.2|96249.1|96263.7|96232.2|47
1653494120000|2022-05-25 15:55:20|96266.5|96241.5|96275.2|96250.2|96275.5|96250.5|96263.9|96238.9|32
1653494130000|2022-05-25 15:55:30|96275.6|96250.6|96264.4|96239.4|96275.6|96250.6|96263.7|96238.7|45
1653494140000|2022-05-25 15:55:40|96265.5|96240.5|96263.6|96238.6|96265.5|96240.5|96260.2|96235.2|44
1653494150000|2022-05-25 15:55:50|96263.8|96238.8|96257.6|96232.6|96264.4|96239.4|96257.3|96232.3|37
1653494160000|2022-05-25 15:56:00|96257.5|96232.5|96260.8|96235.8|96262|96237|96252.8|96227.8|61
1653494170000|2022-05-25 15:56:10|96259.5|96234.5|96256.5|96231.5|96261.3|96236.3|96256|96231|65
1653494180000|2022-05-25 15:56:20|96256.6|96231.6|96257.6|96232.6|96259.3|96234.3|96256.2|96231.2|32
1653494190000|2022-05-25 15:56:30|96256.6|96231.6|96253.6|96228.6|96259|96234|96253.3|96228.3|49
1653494200000|2022-05-25 15:56:40|96254|96229|96254.5|96229.5|96255.1|96230.1|96252.5|96227.5|44
1653494210000|2022-05-25 15:56:50|96254.6|96229.6|96258|96233|96262.5|96237.5|96254.3|96229.3|53
1653494220000|2022-05-25 15:57:00|96258.5|96233.5|96259|96234|96260.7|96235.7|96252.9|96227.9|57
1653494230000|2022-05-25 15:57:10|96258|96233|96251|96226|96258|96233|96250.6|96225.6|44
1653494240000|2022-05-25 15:57:20|96250.4|96225.4|96251.2|96226.2|96253.6|96228.6|96249.5|96224.5|36
1653494250000|2022-05-25 15:57:30|96250.8|96225.8|96259.1|96234.1|96259.1|96234.1|96250.8|96225.8|36
1653494260000|2022-05-25 15:57:40|96259.7|96234.7|96268|96243|96272.9|96247.9|96259.7|96234.7|50
1653494270000|2022-05-25 15:57:50|96271.2|96246.2|96278|96228|96284.1|96246.2|96262.5|96223.6|58
1653494280000|2022-05-25 15:58:00|96277.3|96227.3|96263.8|96238.8|96277.5|96242.4|96262.6|96227.3|48
1653494290000|2022-05-25 15:58:10|96263.6|96238.6|96265.3|96240.3|96266.8|96241.8|96261.1|96236.1|46
1653494300000|2022-05-25 15:58:20|96265.2|96240.2|96257.9|96232.9|96266.1|96241.1|96256.3|96231.3|42
1653494310000|2022-05-25 15:58:30|96257.3|96232.3|96259.8|96234.8|96261.5|96236.5|96257.3|96232.3|49
1653494320000|2022-05-25 15:58:40|96259.7|96234.7|96219.6|96194.6|96259.7|96234.7|96216.5|96180.6|69
1653494330000|2022-05-25 15:58:50|96219|96194|96222.4|96197.4|96238.3|96200.2|96218.4|96183.3|61
1653494340000|2022-05-25 15:59:00|96222.7|96197.7|96237.1|96212.1|96254.1|96217.6|96222.7|96184.9|54
1653494350000|2022-05-25 15:59:10|96248.2|96198.2|96246.4|96221.4|96258.2|96227.9|96238.4|96198.1|57
1653494360000|2022-05-25 15:59:20|96246.3|96221.3|96255|96230|96269|96230|96244.6|96212|76
1653494370000|2022-05-25 15:59:30|96254.1|96229.1|96263.7|96238.7|96278.9|96241.2|96246.3|96221.3|69
1653494380000|2022-05-25 15:59:40|96262.8|96237.8|96266.5|96241.5|96280.9|96244.7|96260.3|96224.5|56
1653494390000|2022-05-25 15:59:50|96266.3|96241.3|96274.2|96249.2|96283.7|96251.9|96262.6|96226.3|67
1653494400000|2022-05-25 16:00:00|96273.4|96248.4|96273.5|96248.5|96287.3|96250.2|96272.9|96227.7|68
1653494410000|2022-05-25 16:00:10|96273.6|96248.6|96280.9|96230.9|96287.6|96249.2|96271.5|96229.6|57
1653494420000|2022-05-25 16:00:20|96280.7|96230.7|96283.1|96233.1|96285.9|96247.6|96265.5|96228.5|45
1653494430000|2022-05-25 16:00:30|96282.7|96232.7|96279.8|96229.8|96283.9|96246.6|96265|96228.1|35
1653494440000|2022-05-25 16:00:40|96279.9|96229.9|96280.1|96230.1|96281.1|96231.1|96278.8|96228.8|30
1653494450000|2022-05-25 16:00:50|96280.3|96230.3|96278.1|96228.1|96280.3|96230.3|96277.5|96227.5|25
1653494460000|2022-05-25 16:01:00|96277.8|96227.8|96262.6|96237.6|96277.8|96239|96260.6|96227.8|34
1653494470000|2022-05-25 16:01:10|96262.7|96237.7|96265.8|96240.8|96277.7|96241.7|96262.7|96226.6|55
1653494480000|2022-05-25 16:01:20|96264.9|96239.9|96259|96234|96276.2|96239.9|96259|96224.7|31
1653494490000|2022-05-25 16:01:30|96259.5|96234.5|96248|96223|96272.4|96234.5|96248|96211.3|47
1653494500000|2022-05-25 16:01:40|96248.1|96223.1|96230.7|96205.7|96254|96223.1|96229.5|96194.2|56
1653494510000|2022-05-25 16:01:50|96229.4|96204.4|96235.3|96185.3|96237.6|96204.4|96220.1|96185.2|54
1653494520000|2022-05-25 16:02:00|96235.6|96185.6|96224.5|96199.5|96238.2|96200.6|96216.7|96185.6|56
1653494530000|2022-05-25 16:02:10|96224.1|96199.1|96220|96195|96235.8|96200.3|96219.5|96182.7|47
1653494540000|2022-05-25 16:02:20|96220.3|96195.3|96192.7|96142.7|96220.6|96195.6|96185.5|96142.7|52
1653494550000|2022-05-25 16:02:30|96169.5|96144.5|96163.5|96113.5|96176.3|96145.9|96156.3|96110.9|70
1653494560000|2022-05-25 16:02:40|96162.7|96112.7|96166.9|96141.9|96175.9|96141.9|96156.9|96110.7|49
1653494570000|2022-05-25 16:02:50|96168.7|96143.7|96171.4|96146.4|96183.7|96146.6|96168.5|96131.2|48
1653494580000|2022-05-25 16:03:00|96171.7|96146.7|96172.6|96147.6|96190.4|96153|96170.5|96140.4|58
1653494590000|2022-05-25 16:03:10|96172.4|96147.4|96178.3|96153.3|96190.8|96153.3|96172.4|96138.9|56
1653494600000|2022-05-25 16:03:20|96179|96154|96180.2|96155.2|96180.6|96155.6|96178|96153|44
1653494610000|2022-05-25 16:03:30|96179.2|96154.2|96177.3|96152.3|96183.8|96158.8|96176.9|96151.9|40
1653494620000|2022-05-25 16:03:40|96177.1|96152.1|96184.1|96159.1|96184.3|96159.3|96176.8|96151.8|62
1653494630000|2022-05-25 16:03:50|96183.5|96158.5|96194.1|96169.1|96195.7|96169.9|96182.7|96145.6|52
1653494640000|2022-05-25 16:04:00|96191.5|96166.5|96188.1|96163.1|96194.7|96169.7|96187.2|96162.2|36
1653494650000|2022-05-25 16:04:10|96187.8|96162.8|96185.7|96160.7|96188.7|96163.7|96185.2|96160.2|41
1653494660000|2022-05-25 16:04:20|96185.5|96160.5|96183.8|96158.8|96185.5|96160.5|96182.7|96157.7|25
1653494670000|2022-05-25 16:04:30|96184.1|96159.1|96187|96162|96191.3|96166.3|96183.5|96158.5|42
1653494680000|2022-05-25 16:04:40|96186.6|96161.6|96191.3|96166.3|96191.3|96166.3|96186.2|96161.2|36
1653494690000|2022-05-25 16:04:50|96190.9|96165.9|96189.5|96164.5|96192.5|96167.5|96189.3|96164.3|34
1653494700000|2022-05-25 16:05:00|96189.2|96164.2|96188|96163|96190.3|96165.3|96187.7|96162.7|32
1653494710000|2022-05-25 16:05:10|96187.7|96162.7|96186.5|96161.5|96189.4|96164.4|96186.5|96161.5|29
1653494720000|2022-05-25 16:05:20|96186.6|96161.6|96186.6|96161.6|96200.6|96163|96182.3|96149.1|41
1653494730000|2022-05-25 16:05:30|96186.9|96161.9|96190.5|96165.5|96191.2|96166.2|96185.4|96160.4|44
1653494740000|2022-05-25 16:05:40|96189.3|96164.3|96187.6|96162.6|96190.7|96165.7|96187.5|96162.5|36
1653494750000|2022-05-25 16:05:50|96187.7|96162.7|96212|96187|96212|96187|96187.5|96162.5|57
1653494760000|2022-05-25 16:06:00|96210.9|96185.9|96211.1|96186.1|96220.5|96195.5|96210.2|96185.2|62
1653494770000|2022-05-25 16:06:10|96211.8|96186.8|96215.2|96190.2|96215.8|96190.8|96209.5|96184.5|42
1653494780000|2022-05-25 16:06:20|96215.4|96190.4|96225.7|96200.7|96225.7|96200.7|96215.4|96190.4|55
1653494790000|2022-05-25 16:06:30|96223.1|96198.1|96220.5|96195.5|96223.1|96198.1|96219.4|96194.4|32
1653494800000|2022-05-25 16:06:40|96220.4|96195.4|96216.8|96191.8|96223.4|96198.4|96215.4|96190.4|45
1653494810000|2022-05-25 16:06:50|96216.2|96191.2|96221.1|96196.1|96222.6|96197.6|96208.4|96183.4|61
1653494820000|2022-05-25 16:07:00|96221.7|96196.7|96217.9|96192.9|96222|96197|96217.3|96192.3|49
1653494830000|2022-05-25 16:07:10|96217.8|96192.8|96203.2|96178.2|96220.4|96195.4|96202.7|96177.7|59
1653494840000|2022-05-25 16:07:20|96205.1|96180.1|96213.2|96188.2|96214|96189|96205.1|96180.1|45
1653494850000|2022-05-25 16:07:30|96212.7|96187.7|96212.1|96187.1|96213.7|96188.7|96212|96187|29
1653494860000|2022-05-25 16:07:40|96212|96187|96212.4|96187.4|96213.2|96188.2|96208.4|96183.4|43
1653494870000|2022-05-25 16:07:50|96212.6|96187.6|96213.6|96188.6|96214.9|96189.9|96212.4|96187.4|40
1653494880000|2022-05-25 16:08:00|96213.7|96188.7|96213.9|96188.9|96218.4|96193.4|96209.8|96184.8|50
1653494890000|2022-05-25 16:08:10|96213.6|96188.6|96214.8|96189.8|96214.8|96189.8|96211|96186|39
1653494900000|2022-05-25 16:08:20|96214.4|96189.4|96216.1|96191.1|96218.7|96193.7|96214.4|96189.4|34
1653494910000|2022-05-25 16:08:30|96216.8|96191.8|96217.8|96192.8|96218.3|96193.3|96215.8|96190.8|36
1653494920000|2022-05-25 16:08:40|96218|96193|96218|96193|96222.9|96197.9|96217.8|96192.8|41
1653494930000|2022-05-25 16:08:50|96220.8|96195.8|96217.8|96192.8|96223.6|96198.6|96217.7|96192.7|53
1653494940000|2022-05-25 16:09:00|96217.5|96192.5|96209.4|96184.4|96218.9|96193.9|96209|96184|60
1653494950000|2022-05-25 16:09:10|96209.3|96184.3|96210|96185|96210.5|96185.5|96208|96183|55
1653494960000|2022-05-25 16:09:20|96210.1|96185.1|96216.1|96191.1|96218|96193|96209.4|96184.4|54
1653494970000|2022-05-25 16:09:30|96216.8|96191.8|96219.4|96194.4|96222.3|96197.3|96215.8|96190.8|58
1653494980000|2022-05-25 16:09:40|96219.6|96194.6|96215.7|96190.7|96222.4|96197.4|96214.7|96189.7|54
1653494990000|2022-05-25 16:09:50|96215.3|96190.3|96220|96195|96221.6|96196.6|96214.8|96189.8|62
1653495000000|2022-05-25 16:10:00|96219.5|96194.5|96219.3|96194.3|96226.3|96201.3|96210.7|96185.7|70
1653495010000|2022-05-25 16:10:10|96219.4|96194.4|96204|96179|96219.5|96194.5|96203.1|96178.1|62
1653495020000|2022-05-25 16:10:20|96200.9|96175.9|96204.5|96179.5|96223.3|96184.3|96200.9|96173|62
1653495030000|2022-05-25 16:10:30|96204.7|96179.7|96205.4|96180.4|96206|96181|96202.9|96177.9|46
1653495040000|2022-05-25 16:10:40|96205.9|96180.9|96189.7|96164.7|96205.9|96180.9|96189.7|96164.7|58
1653495050000|2022-05-25 16:10:50|96190.1|96165.1|96189.5|96164.5|96192.1|96167.1|96187.9|96162.9|46
1653495060000|2022-05-25 16:11:00|96202.3|96177.3|96205.6|96180.6|96208.8|96183.8|96202.1|96177.1|67
1653495070000|2022-05-25 16:11:10|96205.5|96180.5|96195.6|96170.6|96205.6|96180.6|96190.1|96165.1|62
1653495080000|2022-05-25 16:11:20|96196.2|96171.2|96194.2|96169.2|96198.2|96173.2|96192.7|96167.7|61
1653495090000|2022-05-25 16:11:30|96195.4|96170.4|96196.9|96171.9|96196.9|96171.9|96193.5|96168.5|32
1653495100000|2022-05-25 16:11:40|96197.1|96172.1|96192.6|96167.6|96197.1|96172.1|96186.8|96161.8|42
1653495110000|2022-05-25 16:11:50|96192.3|96167.3|96185|96160|96192.8|96167.8|96184.2|96159.2|51
1653495120000|2022-05-25 16:12:00|96186.1|96161.1|96191.7|96166.7|96191.7|96166.7|96183.9|96158.9|59
1653495130000|2022-05-25 16:12:10|96191.1|96166.1|96193.6|96168.6|96195.8|96170.8|96190.7|96165.7|57
1653495140000|2022-05-25 16:12:20|96193.3|96168.3|96191.4|96166.4|96194.9|96169.9|96185.5|96160.5|47
1653495150000|2022-05-25 16:12:30|96191.7|96166.7|96200.9|96175.9|96201.9|96176.9|96189.6|96164.6|46
1653495160000|2022-05-25 16:12:40|96201|96176|96206.6|96181.6|96206.6|96181.6|96200|96175|63
1653495170000|2022-05-25 16:12:50|96206.8|96181.8|96208.8|96183.8|96209.2|96184.2|96206.2|96181.2|34
1653495180000|2022-05-25 16:13:00|96208.7|96183.7|96208.1|96183.1|96212.7|96187.7|96205.3|96180.3|67
1653495190000|2022-05-25 16:13:10|96207.9|96182.9|96218.7|96193.7|96219.3|96194.3|96204.9|96179.9|56
1653495200000|2022-05-25 16:13:20|96218.4|96193.4|96216.3|96191.3|96218.4|96193.4|96214.7|96189.7|50
1653495210000|2022-05-25 16:13:30|96216.1|96191.1|96223.2|96198.2|96223.3|96198.3|96215.9|96190.9|41
1653495220000|2022-05-25 16:13:40|96220.7|96195.7|96210.1|96185.1|96227.6|96195.7|96210|96177.6|58
1653495230000|2022-05-25 16:13:50|96209.4|96184.4|96213.5|96188.5|96216.4|96191.4|96209.4|96184.4|54
1653495240000|2022-05-25 16:14:00|96213.9|96188.9|96214.3|96189.3|96216.9|96191.9|96212.5|96187.5|59
1653495250000|2022-05-25 16:14:10|96216.4|96191.4|96208.4|96183.4|96216.4|96191.4|96208.3|96183.3|57
1653495260000|2022-05-25 16:14:20|96208.9|96183.9|96201.7|96176.7|96219.7|96184.5|96201.6|96168.6|58
1653495270000|2022-05-25 16:14:30|96201.5|96176.5|96196.8|96171.8|96201.6|96176.6|96196.1|96171.1|54
1653495280000|2022-05-25 16:14:40|96196.9|96171.9|96195.2|96170.2|96197|96172|96195|96170|31
1653495290000|2022-05-25 16:14:50|96195.4|96170.4|96195.5|96170.5|96195.9|96170.9|96194.6|96169.6|33
1653495300000|2022-05-25 16:15:00|96195.2|96170.2|96197.1|96172.1|96197.3|96172.3|96194.8|96169.8|38
1653495310000|2022-05-25 16:15:10|96197|96172|96203.2|96178.2|96204.1|96179.1|96196.1|96171.1|48
1653495320000|2022-05-25 16:15:20|96203.6|96178.6|96202.9|96177.9|96204.8|96179.8|96202.6|96177.6|31
1653495330000|2022-05-25 16:15:30|96203.7|96178.7|96204|96179|96206|96181|96203.3|96178.3|46
1653495340000|2022-05-25 16:15:40|96204.7|96179.7|96201.8|96176.8|96204.7|96179.7|96200|96175|47
1653495350000|2022-05-25 16:15:50|96202|96177|96210.2|96185.2|96222.7|96185.4|96201.2|96172.7|46
1653495360000|2022-05-25 16:16:00|96210.6|96185.6|96210.4|96185.4|96211.5|96186.5|96205.4|96180.4|50
1653495370000|2022-05-25 16:16:10|96210.2|96185.2|96202.7|96177.7|96210.2|96185.2|96199.9|96174.9|50
1653495380000|2022-05-25 16:16:20|96202.8|96177.8|96235.5|96210.5|96235.5|96210.5|96202.6|96177.6|61
1653495390000|2022-05-25 16:16:30|96233.3|96208.3|96235.7|96185.7|96236.3|96208.3|96223.8|96185.7|61
1653495400000|2022-05-25 16:16:40|96236.7|96186.7|96240.7|96190.7|96241.6|96200.9|96225.9|96186.2|43
1653495410000|2022-05-25 16:16:50|96240.4|96190.4|96224|96199|96240.4|96202.3|96222.8|96190.3|42
1653495420000|2022-05-25 16:17:00|96224.1|96199.1|96214.1|96189.1|96224.1|96199.1|96212.3|96187.3|44
1653495430000|2022-05-25 16:17:10|96215.5|96190.5|96219.8|96194.8|96221.1|96196.1|96215.5|96190.5|39
1653495440000|2022-05-25 16:17:20|96219.6|96194.6|96221.7|96196.7|96226.1|96201.1|96219.5|96194.5|34
1653495450000|2022-05-25 16:17:30|96222.1|96197.1|96218|96193|96234.6|96199.4|96218|96183.3|37
1653495460000|2022-05-25 16:17:40|96217.5|96192.5|96217.9|96192.9|96222.2|96197.2|96215.7|96190.7|49
1653495470000|2022-05-25 16:17:50|96218.3|96193.3|96224.7|96199.7|96230.2|96205.2|96217.8|96192.8|59
1653495480000|2022-05-25 16:18:00|96224|96199|96241.8|96216.8|96245.3|96216.8|96224|96195.3|67
1653495490000|2022-05-25 16:18:10|96241.5|96216.5|96237.4|96212.4|96254.3|96218.8|96237.4|96202.6|56
1653495500000|2022-05-25 16:18:20|96237.2|96212.2|96252.9|96202.9|96253|96215.2|96235.7|96200.2|43
1653495510000|2022-05-25 16:18:30|96252.8|96202.8|96251.2|96201.2|96253|96203|96249.9|96199.9|36
1653495520000|2022-05-25 16:18:40|96251.1|96201.1|96233.3|96208.3|96251.2|96211.2|96232.1|96199.2|48
1653495530000|2022-05-25 16:18:50|96232.8|96207.8|96246.9|96196.9|96248.9|96212.2|96232.3|96196.4|38
1653495540000|2022-05-25 16:19:00|96246.6|96196.6|96223.6|96198.6|96246.6|96207|96221.3|96188.1|52
1653495550000|2022-05-25 16:19:10|96223.4|96198.4|96223.8|96198.8|96224.3|96199.3|96221.9|96196.9|20
1653495560000|2022-05-25 16:19:20|96224.2|96199.2|96215.8|96190.8|96231.3|96199.6|96215.8|96178|32
1653495570000|2022-05-25 16:19:30|96217|96192|96235.2|96185.2|96235.3|96196.9|96215.8|96183.8|38
1653495580000|2022-05-25 16:19:40|96233.6|96183.6|96218.7|96193.7|96235.1|96198.4|96218.7|96183.4|29
1653495590000|2022-05-25 16:19:50|96218.4|96193.4|96218.7|96193.7|96219.7|96194.7|96217.7|96192.7|28
1653495600000|2022-05-25 16:20:00|96219.7|96194.7|96222|96197|96223.5|96198.5|96219.3|96194.3|44
1653495610000|2022-05-25 16:20:10|96222.1|96197.1|96225|96200|96230.3|96205.3|96221.5|96196.5|54
1653495620000|2022-05-25 16:20:20|96225.2|96200.2|96218.9|96193.9|96236.1|96200.2|96217.6|96184.3|41
1653495630000|2022-05-25 16:20:30|96217.4|96192.4|96216.6|96191.6|96229.3|96193|96215.3|96175.9|41
1653495640000|2022-05-25 16:20:40|96216.2|96191.2|96214.7|96189.7|96216.2|96191.2|96213.7|96188.7|37
1653495650000|2022-05-25 16:20:50|96213.1|96188.1|96221.8|96196.8|96222.6|96197.6|96213.1|96188.1|27
1653495660000|2022-05-25 16:21:00|96223|96198|96224.3|96199.3|96237.7|96202.7|96221|96185.6|60
1653495670000|2022-05-25 16:21:10|96224.1|96199.1|96226.1|96201.1|96227.8|96202.8|96223.5|96198.5|43
1653495680000|2022-05-25 16:21:20|96226.2|96201.2|96226.6|96201.6|96226.6|96201.6|96223.8|96198.8|32
1653495690000|2022-05-25 16:21:30|96226.3|96201.3|96227.5|96202.5|96228|96203|96225.9|96200.9|31
1653495700000|2022-05-25 16:21:40|96227.1|96202.1|96238.5|96188.5|96240.7|96206|96224.8|96186.6|36
1653495710000|2022-05-25 16:21:50|96228.5|96203.5|96229.8|96179.8|96233.8|96203.5|96218.8|96177.8|34
1653495720000|2022-05-25 16:22:00|96232.1|96182.1|96233|96183|96233.5|96200.3|96219.8|96181.4|52
1653495730000|2022-05-25 16:22:10|96233.3|96183.3|96225|96200|96235.5|96202.9|96218.7|96183|54
1653495740000|2022-05-25 16:22:20|96225.1|96200.1|96224.1|96199.1|96226.3|96201.3|96223.9|96198.9|49
1653495750000|2022-05-25 16:22:30|96231.7|96206.7|96230.3|96205.3|96231.7|96206.7|96227.1|96202.1|49
1653495760000|2022-05-25 16:22:40|96229.6|96204.6|96232.2|96207.2|96248.1|96209.5|96229.6|96195.5|39
1653495770000|2022-05-25 16:22:50|96232.3|96207.3|96225.7|96200.7|96240.4|96207.6|96225.7|96187.5|54
1653495780000|2022-05-25 16:23:00|96225.6|96200.6|96222.5|96197.5|96226.9|96201.9|96222.4|96197.4|49
1653495790000|2022-05-25 16:23:10|96222.6|96197.6|96225.2|96200.2|96226.1|96201.1|96221.1|96196.1|50
1653495800000|2022-05-25 16:23:20|96225|96200|96226.2|96201.2|96227.8|96202.8|96222.9|96197.9|50
1653495810000|2022-05-25 16:23:30|96226.9|96201.9|96227.9|96202.9|96227.9|96202.9|96224.2|96199.2|41
1653495820000|2022-05-25 16:23:40|96227.2|96202.2|96226.1|96201.1|96227.9|96202.9|96225.4|96200.4|32
1653495830000|2022-05-25 16:23:50|96226.2|96201.2|96227.1|96202.1|96227.6|96202.6|96224.6|96199.6|31
1653495840000|2022-05-25 16:24:00|96227.3|96202.3|96245.2|96195.2|96245.2|96207.6|96223.8|96193.3|47
1653495850000|2022-05-25 16:24:10|96244.5|96194.5|96245.9|96220.9|96251.9|96220.9|96238.2|96194.5|51
1653495860000|2022-05-25 16:24:20|96245.7|96220.7|96247.9|96222.9|96259.6|96225.3|96244.6|96206.2|37
1653495870000|2022-05-25 16:24:30|96247.6|96222.6|96243.4|96218.4|96256|96222.6|96242.8|96203.7|42
1653495880000|2022-05-25 16:24:40|96243.2|96218.2|96242.8|96217.8|96244.7|96219.7|96239.7|96214.7|47
1653495890000|2022-05-25 16:24:50|96242.4|96217.4|96245.5|96220.5|96257.1|96221.7|96242.4|96205.9|37
1653495900000|2022-05-25 16:25:00|96245.2|96220.2|96245.7|96220.7|96246.7|96221.7|96238.3|96213.3|48
1653495910000|2022-05-25 16:25:10|96246.3|96221.3|96247.3|96222.3|96248.6|96223.6|96244.6|96219.6|41
1653495920000|2022-05-25 16:25:20|96247.1|96222.1|96263.2|96213.2|96264.1|96226.5|96246.5|96211.1|49
1653495930000|2022-05-25 16:25:30|96262.8|96212.8|96242.2|96217.2|96263.8|96224.9|96241.1|96212.8|46
1653495940000|2022-05-25 16:25:40|96242.1|96217.1|96235.5|96210.5|96242.1|96217.1|96235.5|96210.5|48
1653495950000|2022-05-25 16:25:50|96235.2|96210.2|96234.2|96209.2|96243.6|96211|96230.5|96190.8|40
1653495960000|2022-05-25 16:26:00|96233.5|96208.5|96245.4|96220.4|96247.8|96222.8|96233.5|96208.5|42
1653495970000|2022-05-25 16:26:10|96245.6|96220.6|96245.9|96220.9|96248.5|96223.5|96245.4|96220.4|42
1653495980000|2022-05-25 16:26:20|96246.3|96221.3|96256.9|96206.9|96257.3|96222|96243.8|96206.3|32
1653495990000|2022-05-25 16:26:30|96257.3|96207.3|96258.7|96208.7|96262.3|96222.5|96244|96206.7|44
1653496000000|2022-05-25 16:26:40|96258.1|96208.1|96245.8|96220.8|96259.9|96221.1|96244.9|96206.2|50
1653496010000|2022-05-25 16:26:50|96246.4|96221.4|96244.5|96219.5|96246.7|96221.7|96244.1|96219.1|39
1653496020000|2022-05-25 16:27:00|96244.6|96219.6|96246.3|96221.3|96248.9|96223.9|96244.3|96219.3|36
1653496030000|2022-05-25 16:27:10|96258.9|96208.9|96273.9|96248.9|96287.6|96249.8|96248.3|96207.9|64
1653496040000|2022-05-25 16:27:20|96275.2|96250.2|96270.3|96245.3|96286.5|96250.3|96270.3|96236.1|56
1653496050000|2022-05-25 16:27:30|96270.4|96245.4|96269.7|96244.7|96271.2|96246.2|96269.4|96244.4|39
1653496060000|2022-05-25 16:27:40|96268.6|96243.6|96277.9|96227.9|96280.9|96243.6|96267.1|96227.3|28
1653496070000|2022-05-25 16:27:50|96277.7|96227.7|96277.7|96227.7|96278.5|96228.5|96276.1|96226.1|26
1653496080000|2022-05-25 16:28:00|96277.6|96227.6|96259.5|96234.5|96278.2|96236.1|96259.1|96221.5|54
1653496090000|2022-05-25 16:28:10|96260.2|96235.2|96256.4|96231.4|96260.9|96235.9|96256.4|96231.4|32
1653496100000|2022-05-25 16:28:20|96256.7|96231.7|96253.1|96228.1|96269.4|96232.3|96253.1|96214.9|26
1653496110000|2022-05-25 16:28:30|96252.9|96227.9|96251.7|96226.7|96268.8|96230.1|96250.3|96213.6|44
1653496120000|2022-05-25 16:28:40|96251.8|96226.8|96251.8|96226.8|96253.9|96228.9|96251.8|96226.8|32
1653496130000|2022-05-25 16:28:50|96252|96227|96248.5|96223.5|96261.5|96228.5|96246.5|96211.4|34
1653496140000|2022-05-25 16:29:00|96248.4|96223.4|96247.6|96222.6|96248.5|96223.5|96245.3|96220.3|30
1653496150000|2022-05-25 16:29:10|96247.4|96222.4|96249.4|96224.4|96250.8|96225.8|96246.7|96221.7|46
1653496160000|2022-05-25 16:29:20|96249.7|96224.7|96241.4|96216.4|96250.4|96225.4|96241.4|96216.4|36
1653496170000|2022-05-25 16:29:30|96241.3|96216.3|96231.9|96206.9|96250.5|96217|96231.6|96198.6|56
1653496180000|2022-05-25 16:29:40|96232.6|96207.6|96230.8|96205.8|96232.7|96207.7|96230.2|96205.2|31
1653496190000|2022-05-25 16:29:50|96231.5|96206.5|96230|96205|96231.5|96206.5|96229.3|96204.3|36
1653496200000|2022-05-25 16:30:00|96230.1|96205.1|96235.8|96210.8|96250.9|96214.1|96228.5|96198.3|51
1653496210000|2022-05-25 16:30:10|96236.1|96211.1|96234|96209|96236.2|96211.2|96234|96209|31
1653496220000|2022-05-25 16:30:20|96235.3|96210.3|96222.6|96197.6|96242.9|96210.7|96222.6|96181.6|47
1653496230000|2022-05-25 16:30:30|96222.8|96197.8|96232.9|96182.9|96234.1|96201.9|96220|96182.5|45
1653496240000|2022-05-25 16:30:40|96231.8|96181.8|96209.5|96184.5|96232.3|96193.9|96209.5|96181.3|44
1653496250000|2022-05-25 16:30:50|96210.4|96185.4|96209|96184|96226.9|96187.6|96206|96168.8|51
1653496260000|2022-05-25 16:31:00|96210.5|96185.5|96212.9|96187.9|96226.6|96188.2|96209.1|96173.8|47
1653496270000|2022-05-25 16:31:10|96212.7|96187.7|96213.8|96188.8|96216.1|96191.1|96212.4|96187.4|47
1653496280000|2022-05-25 16:31:20|96214.3|96189.3|96212.1|96187.1|96214.3|96189.3|96210.8|96185.8|38
1653496290000|2022-05-25 16:31:30|96212.6|96187.6|96214.8|96189.8|96215.5|96190.5|96212.6|96187.6|34
1653496300000|2022-05-25 16:31:40|96214.7|96189.7|96214.4|96189.4|96219.4|96194.4|96210.8|96185.8|44
1653496310000|2022-05-25 16:31:50|96214.6|96189.6|96228.2|96178.2|96229.7|96191.7|96214.2|96176.8|32
1653496320000|2022-05-25 16:32:00|96229|96179|96203.4|96178.4|96229.2|96192.5|96203.4|96178.4|50
1653496330000|2022-05-25 16:32:10|96202.5|96177.5|96196|96171|96203|96178|96194.3|96169.3|68
1653496340000|2022-05-25 16:32:20|96197.2|96172.2|96198.5|96173.5|96200.1|96175.1|96195.4|96170.4|59
1653496350000|2022-05-25 16:32:30|96199.3|96174.3|96194.9|96169.9|96199.3|96174.3|96194.1|96169.1|42
1653496360000|2022-05-25 16:32:40|96195.1|96170.1|96198.4|96173.4|96198.6|96173.6|96194.1|96169.1|41
1653496370000|2022-05-25 16:32:50|96198.5|96173.5|96199.1|96174.1|96199.4|96174.4|96197.5|96172.5|33
1653496380000|2022-05-25 16:33:00|96198.8|96173.8|96206.3|96181.3|96207|96182|96198.3|96173.3|56
1653496390000|2022-05-25 16:33:10|96206.1|96181.1|96207.8|96182.8|96209.5|96184.5|96206.1|96181.1|52
1653496400000|2022-05-25 16:33:20|96207.5|96182.5|96209.9|96184.9|96210|96185|96206.5|96181.5|38
1653496410000|2022-05-25 16:33:30|96210.1|96185.1|96212.6|96187.6|96213.7|96188.7|96209.2|96184.2|38
1653496420000|2022-05-25 16:33:40|96212.4|96187.4|96214|96189|96215.6|96190.6|96210.8|96185.8|45
1653496430000|2022-05-25 16:33:50|96213.9|96188.9|96216.2|96191.2|96216.5|96191.5|96213.6|96188.6|41
1653496440000|2022-05-25 16:34:00|96215.8|96190.8|96219.7|96194.7|96220.2|96195.2|96215.8|96190.8|46
1653496450000|2022-05-25 16:34:10|96219.4|96194.4|96221.1|96196.1|96223.5|96198.5|96219.2|96194.2|34
1653496460000|2022-05-25 16:34:20|96221.4|96196.4|96220.1|96195.1|96221.4|96196.4|96218.4|96193.4|30
1653496470000|2022-05-25 16:34:30|96220.5|96195.5|96222|96197|96235.7|96199|96220.5|96185.1|33
1653496480000|2022-05-25 16:34:40|96221.8|96196.8|96226.8|96201.8|96239.8|96202.1|96221.3|96187.4|38
1653496490000|2022-05-25 16:34:50|96227.6|96202.6|96228.6|96203.6|96228.8|96203.8|96226.9|96201.9|37
1653496500000|2022-05-25 16:35:00|96228.3|96203.3|96228.6|96203.6|96230.2|96205.2|96228.2|96203.2|16
1653496510000|2022-05-25 16:35:10|96228.1|96203.1|96227.1|96202.1|96228.6|96203.6|96227.1|96202.1|23
1653496520000|2022-05-25 16:35:20|96228|96203|96228.3|96203.3|96229.9|96204.9|96228|96203|12
1653496530000|2022-05-25 16:35:30|96229.2|96204.2|96229.7|96204.7|96229.7|96204.7|96228.3|96203.3|14
1653496540000|2022-05-25 16:35:40|96230|96205|96232.3|96207.3|96232.5|96207.5|96228.8|96203.8|26
1653496550000|2022-05-25 16:35:50|96232.4|96207.4|96233.7|96208.7|96234.1|96209.1|96231.4|96206.4|29
1653496560000|2022-05-25 16:36:00|96233.5|96208.5|96267.1|96217.1|96269.8|96231.3|96233.5|96208.5|54
1653496570000|2022-05-25 16:36:10|96268.5|96243.5|96329.5|96279.5|96331.6|96281.6|96268.5|96243.5|76
1653496580000|2022-05-25 16:36:20|96329.7|96279.7|96319.4|96269.4|96332.9|96282.9|96315.9|96265.9|63
1653496590000|2022-05-25 16:36:30|96320.3|96270.3|96328.5|96278.5|96328.5|96278.5|96319.5|96269.5|59
1653496600000|2022-05-25 16:36:40|96328.3|96278.3|96330.7|96280.7|96330.7|96280.7|96327.1|96277.1|54
1653496610000|2022-05-25 16:36:50|96330.3|96280.3|96317.3|96292.3|96331.2|96293|96316.8|96279.7|42
1653496620000|2022-05-25 16:37:00|96317.6|96292.6|96328.9|96278.9|96329.5|96292.6|96315.3|96276.9|44
1653496630000|2022-05-25 16:37:10|96328.6|96278.6|96315.1|96290.1|96330.4|96293.5|96314.9|96278.4|55
1653496640000|2022-05-25 16:37:20|96314.9|96289.9|96281.2|96256.2|96327|96290|96281.2|96243.7|45
1653496650000|2022-05-25 16:37:30|96281.6|96256.6|96270.6|96245.6|96294.2|96256.8|96270|96232.5|64
1653496660000|2022-05-25 16:37:40|96270.3|96245.3|96277.5|96227.5|96284.5|96246.2|96265.1|96227.5|61
1653496670000|2022-05-25 16:37:50|96267.2|96242.2|96270.7|96220.7|96278.8|96242.4|96265.6|96218.7|67
1653496680000|2022-05-25 16:38:00|96270.6|96220.6|96256.1|96206.1|96270.6|96231.1|96242.8|96206.1|55
1653496690000|2022-05-25 16:38:10|96255.6|96205.6|96252.6|96202.6|96255.9|96216.4|96239.5|96197.3|62
1653496700000|2022-05-25 16:38:20|96252.5|96202.5|96246.8|96196.8|96254.3|96204.3|96243.3|96193.3|50
1653496710000|2022-05-25 16:38:30|96246.6|96196.6|96242|96192|96246.8|96196.8|96242|96192|48
1653496720000|2022-05-25 16:38:40|96242.7|96192.7|96232.9|96207.9|96247.7|96211.4|96232.7|96191.7|50
1653496730000|2022-05-25 16:38:50|96232.8|96207.8|96233.2|96208.2|96234|96209|96232.8|96207.8|22
1653496740000|2022-05-25 16:39:00|96233.3|96208.3|96249.4|96199.4|96249.5|96213.6|96233.3|96198.4|34
1653496750000|2022-05-25 16:39:10|96249|96199|96243.1|96218.1|96251.1|96218.1|96243.1|96199|26
1653496760000|2022-05-25 16:39:20|96243.6|96218.6|96240.7|96215.7|96257|96219.2|96240.5|96204.7|47
1653496770000|2022-05-25 16:39:30|96240.8|96215.8|96241.3|96216.3|96253.9|96216.6|96239.9|96202.8|34
1653496780000|2022-05-25 16:39:40|96242.4|96217.4|96261.5|96211.5|96262.9|96226.5|96242.4|96208.9|38
1653496790000|2022-05-25 16:39:50|96262|96212|96250.7|96225.7|96263.1|96227.5|96250.7|96212|28
1653496800000|2022-05-25 16:40:00|96250.6|96225.6|96262.2|96212.2|96262.6|96226.9|96248.8|96212.2|31
1653496810000|2022-05-25 16:40:10|96261.9|96211.9|96250.5|96225.5|96265.3|96227.3|96247|96210.9|44
1653496820000|2022-05-25 16:40:20|96250.7|96225.7|96253.5|96228.5|96267.3|96229.9|96249.6|96212|40
1653496830000|2022-05-25 16:40:30|96253.3|96228.3|96267.5|96217.5|96268.6|96230.7|96252.6|96216.1|47
1653496840000|2022-05-25 16:40:40|96267.3|96217.3|96259.1|96234.1|96268.7|96234.7|96254.9|96217.3|41
1653496850000|2022-05-25 16:40:50|96257|96232|96255.8|96230.8|96258.6|96233.6|96255.6|96230.6|41
1653496860000|2022-05-25 16:41:00|96256.2|96231.2|96254.6|96229.6|96258.3|96233.3|96253.3|96228.3|43
1653496870000|2022-05-25 16:41:10|96254.3|96229.3|96266.3|96216.3|96268.3|96232.1|96250.8|96215.5|59
1653496880000|2022-05-25 16:41:20|96267.1|96217.1|96256.6|96231.6|96267.8|96232.8|96255.6|96216.7|31
1653496890000|2022-05-25 16:41:30|96256.3|96231.3|96257.3|96232.3|96259.8|96234.8|96256.2|96231.2|36
1653496900000|2022-05-25 16:41:40|96258.1|96233.1|96257.9|96232.9|96262.7|96237.7|96257.5|96232.5|51
1653496910000|2022-05-25 16:41:50|96257.2|96232.2|96252.9|96227.9|96257.2|96232.2|96252.5|96227.5|42
1653496920000|2022-05-25 16:42:00|96253.9|96228.9|96252.2|96227.2|96255.7|96230.7|96250.9|96225.9|49
1653496930000|2022-05-25 16:42:10|96251.8|96226.8|96258.4|96233.4|96260.6|96235.6|96248.1|96223.1|51
1653496940000|2022-05-25 16:42:20|96257.7|96232.7|96257.1|96232.1|96259.7|96234.7|96257.1|96232.1|34
1653496950000|2022-05-25 16:42:30|96257|96232|96255.7|96230.7|96257.2|96232.2|96255.6|96230.6|28
1653496960000|2022-05-25 16:42:40|96255.3|96230.3|96255.7|96230.7|96257.7|96232.7|96254.8|96229.8|31
1653496970000|2022-05-25 16:42:50|96255.4|96230.4|96256.3|96231.3|96256.3|96231.3|96254.4|96229.4|29
1653496980000|2022-05-25 16:43:00|96256.1|96231.1|96257.2|96232.2|96258.3|96233.3|96254.8|96229.8|31
1653496990000|2022-05-25 16:43:10|96257.3|96232.3|96257.6|96232.6|96257.6|96232.6|96256.2|96231.2|27
1653497000000|2022-05-25 16:43:20|96257.3|96232.3|96259.4|96234.4|96259.4|96234.4|96257.1|96232.1|25
1653497010000|2022-05-25 16:43:30|96259.3|96234.3|96267.5|96242.5|96268.3|96243.3|96259|96234|52
1653497020000|2022-05-25 16:43:40|96267.4|96242.4|96275.4|96250.4|96275.4|96250.4|96266.3|96241.3|50
1653497030000|2022-05-25 16:43:50|96274.7|96249.7|96277.7|96252.7|96279|96254|96273.7|96248.7|43
1653497040000|2022-05-25 16:44:00|96276.9|96251.9|96289.7|96264.7|96289.7|96264.7|96276.5|96251.5|50
1653497050000|2022-05-25 16:44:10|96289.6|96264.6|96293.7|96268.7|96304.3|96270.7|96289.6|96254.3|54
1653497060000|2022-05-25 16:44:20|96293.8|96268.8|96274.7|96249.7|96294|96269|96274.7|96249.7|52
1653497070000|2022-05-25 16:44:30|96275.1|96250.1|96276.4|96251.4|96276.4|96251.4|96274.4|96249.4|39
1653497080000|2022-05-25 16:44:40|96277.2|96252.2|96267.1|96242.1|96277.2|96252.2|96267.1|96242.1|41
1653497090000|2022-05-25 16:44:50|96267|96242|96266.6|96241.6|96281|96243.3|96266.5|96229.1|19
1653497100000|2022-05-25 16:45:00|96266.5|96241.5|96236.1|96211.1|96266.5|96241.5|96235.4|96210.4|55
1653497110000|2022-05-25 16:45:10|96237.5|96212.5|96207.5|96182.5|96237.8|96212.8|96206.9|96181.9|67
1653497120000|2022-05-25 16:45:20|96208.3|96183.3|96206.1|96181.1|96219.5|96183.5|96205.4|96166.7|51
1653497130000|2022-05-25 16:45:30|96206.2|96181.2|96197|96172|96209.3|96184.3|96196.9|96171.9|64
1653497140000|2022-05-25 16:45:40|96196.9|96171.9|96193.9|96168.9|96209.6|96174|96191.9|96156.5|57
1653497150000|2022-05-25 16:45:50|96193.5|96168.5|96213.3|96163.3|96213.3|96176.8|96192|96154.3|50
1653497160000|2022-05-25 16:46:00|96213.4|96163.4|96217.9|96167.9|96218.8|96181.5|96203.5|96163.4|34
1653497170000|2022-05-25 16:46:10|96217.7|96167.7|96211.1|96186.1|96220.1|96187.4|96206.4|96167.7|38
1653497180000|2022-05-25 16:46:20|96211.2|96186.2|96212.5|96187.5|96216.6|96191.6|96210.1|96185.1|51
1653497190000|2022-05-25 16:46:30|96213.2|96188.2|96208.5|96183.5|96227.4|96191.4|96208.5|96170.2|41
1653497200000|2022-05-25 16:46:40|96208.4|96183.4|96209.9|96184.9|96210.9|96185.9|96208.4|96183.4|41
1653497210000|2022-05-25 16:46:50|96209.6|96184.6|96208.2|96183.2|96218.9|96184.8|96207|96168.7|36
1653497220000|2022-05-25 16:47:00|96208|96183|96208.9|96183.9|96222.8|96187.7|96207.1|96168.3|34
1653497230000|2022-05-25 16:47:10|96208.5|96183.5|96209.5|96184.5|96210.4|96185.4|96208.5|96183.5|35
1653497240000|2022-05-25 16:47:20|96209.3|96184.3|96209.5|96184.5|96210.2|96185.2|96209.3|96184.3|21
1653497250000|2022-05-25 16:47:30|96210.1|96185.1|96207.2|96182.2|96210.2|96185.2|96206.9|96181.9|27
1653497260000|2022-05-25 16:47:40|96206.8|96181.8|96205.3|96180.3|96207.3|96182.3|96205|96180|24
1653497270000|2022-05-25 16:47:50|96205.2|96180.2|96206.8|96181.8|96207.3|96182.3|96204.8|96179.8|23
1653497280000|2022-05-25 16:48:00|96207.1|96182.1|96203.4|96178.4|96207.9|96182.9|96199.4|96174.4|30
1653497290000|2022-05-25 16:48:10|96203|96178|96202.1|96177.1|96203.9|96178.9|96201.7|96176.7|36
1653497300000|2022-05-25 16:48:20|96202.3|96177.3|96204.3|96179.3|96211.3|96180.9|96198.4|96161.3|43
1653497310000|2022-05-25 16:48:30|96203.6|96178.6|96208|96183|96220.9|96183.5|96203.6|96170.9|29
1653497320000|2022-05-25 16:48:40|96207.9|96182.9|96207.9|96182.9|96209|96184|96206.7|96181.7|21
1653497330000|2022-05-25 16:48:50|96208.1|96183.1|96209.3|96184.3|96210.8|96185.8|96207.9|96182.9|23
1653497340000|2022-05-25 16:49:00|96209.2|96184.2|96222.1|96197.1|96226.2|96198|96209.2|96173.4|55
1653497350000|2022-05-25 16:49:10|96222.2|96197.2|96223|96198|96237.7|96200.8|96222.1|96184.1|35
1653497360000|2022-05-25 16:49:20|96222.1|96197.1|96222.6|96197.6|96223.1|96198.1|96220|96195|55
1653497370000|2022-05-25 16:49:30|96222.9|96197.9|96240.4|96190.4|96242.5|96206.5|96222.8|96186.4|50
1653497380000|2022-05-25 16:49:40|96227.8|96202.8|96238.3|96188.3|96239.4|96202.8|96225.4|96187.5|33
1653497390000|2022-05-25 16:49:50|96237.3|96187.3|96230.8|96205.8|96241.1|96206.4|96228.2|96187.2|43
1653497400000|2022-05-25 16:50:00|96231.4|96206.4|96254.3|96204.3|96255.1|96219.9|96231.2|96195|45
1653497410000|2022-05-25 16:50:10|96253.6|96203.6|96254.1|96204.1|96255|96215.5|96238|96199.5|50
1653497420000|2022-05-25 16:50:20|96254.2|96204.2|96254.4|96204.4|96254.4|96204.4|96252.2|96202.2|38
1653497430000|2022-05-25 16:50:30|96254.3|96204.3|96253.9|96203.9|96254.5|96204.5|96253.6|96203.6|31
1653497440000|2022-05-25 16:50:40|96254.1|96204.1|96254.9|96204.9|96255|96205|96253.8|96203.8|28
1653497450000|2022-05-25 16:50:50|96254.7|96204.7|96257.1|96207.1|96257.6|96219.9|96244.1|96203.7|32
1653497460000|2022-05-25 16:51:00|96257.2|96207.2|96244.8|96219.8|96257.8|96221|96244.8|96206.2|17
1653497470000|2022-05-25 16:51:10|96245.1|96220.1|96244.3|96219.3|96245.3|96220.3|96244.3|96219.3|11
1653497480000|2022-05-25 16:51:20|96244|96219|96246.1|96221.1|96247.5|96222.5|96243.6|96218.6|19
1653497490000|2022-05-25 16:51:30|96247.1|96222.1|96246.1|96221.1|96247.1|96222.1|96245.4|96220.4|9
1653497500000|2022-05-25 16:51:40|96245.9|96220.9|96247.3|96222.3|96247.4|96222.4|96245.7|96220.7|20
1653497510000|2022-05-25 16:51:50|96246|96221|96284.1|96259.1|96290.2|96260.8|96243.8|96205.6|53
1653497520000|2022-05-25 16:52:00|96284.2|96259.2|96300.9|96250.9|96301.6|96261.4|96283.9|96245.4|54
1653497530000|2022-05-25 16:52:10|96300.8|96250.8|96286.9|96261.9|96303.2|96262|96286.9|96250.4|33
1653497540000|2022-05-25 16:52:20|96287|96262|96305.3|96255.3|96305.5|96269.8|96285.5|96252.9|36
1653497550000|2022-05-25 16:52:30|96305.9|96255.9|96276.4|96226.4|96306|96264|96268.8|96225.6|62
1653497560000|2022-05-25 16:52:40|96275.8|96225.8|96269.5|96219.5|96275.8|96239.3|96255.9|96216.2|69
1653497570000|2022-05-25 16:52:50|96269|96219|96270.1|96220.1|96275.6|96235.6|96256.1|96218.2|63
1653497580000|2022-05-25 16:53:00|96269.4|96219.4|96259.1|96234.1|96274.5|96236.1|96257.8|96219.4|43
1653497590000|2022-05-25 16:53:10|96258.8|96233.8|96264.8|96239.8|96274.6|96239.9|96255.9|96223.7|41
1653497600000|2022-05-25 16:53:20|96263.1|96238.1|96259.2|96234.2|96273.2|96240.5|96258.9|96220.1|35
1653497610000|2022-05-25 16:53:30|96259.1|96234.1|96250.8|96225.8|96259.1|96234.1|96250.6|96225.6|40
1653497620000|2022-05-25 16:53:40|96250.7|96225.7|96266.7|96216.7|96266.7|96225.8|96250.7|96212.3|44
1653497630000|2022-05-25 16:53:50|96266.4|96216.4|96267.8|96217.8|96268.6|96229.4|96253.1|96215.9|31
1653497640000|2022-05-25 16:54:00|96267.7|96217.7|96256.9|96231.9|96269.5|96233.5|96256.4|96216.2|47
1653497650000|2022-05-25 16:54:10|96256.2|96231.2|96254.6|96229.6|96258.4|96233.4|96254.5|96229.5|39
1653497660000|2022-05-25 16:54:20|96254.4|96229.4|96269.6|96219.6|96269.6|96229.4|96251.8|96212.5|29
1653497670000|2022-05-25 16:54:30|96270.2|96220.2|96257.3|96232.3|96270.2|96233.4|96257.3|96218.3|40
1653497680000|2022-05-25 16:54:40|96257.8|96232.8|96257.6|96232.6|96258|96233|96256.4|96231.4|28
1653497690000|2022-05-25 16:54:50|96257.8|96232.8|96264.3|96214.3|96265.9|96233.2|96253.5|96213.5|28
1653497700000|2022-05-25 16:55:00|96265.1|96215.1|96255.1|96230.1|96266.8|96230.8|96254.3|96215.1|32
1653497710000|2022-05-25 16:55:10|96255.3|96230.3|96254.6|96229.6|96255.3|96230.3|96253.9|96228.9|14
1653497720000|2022-05-25 16:55:20|96253.7|96228.7|96268.9|96218.9|96270.9|96231.3|96253.7|96218.7|28
1653497730000|2022-05-25 16:55:30|96269.8|96219.8|96250.4|96225.4|96269.8|96229.9|96250|96215.4|30
1653497740000|2022-05-25 16:55:40|96250.2|96225.2|96264|96214|96264.1|96227.4|96250|96212.3|20
1653497750000|2022-05-25 16:55:50|96263.6|96213.6|96263|96213|96264.2|96214.2|96262.1|96212.1|21
1653497760000|2022-05-25 16:56:00|96262.9|96212.9|96248.1|96223.1|96262.9|96225.3|96247.7|96211.5|42
1653497770000|2022-05-25 16:56:10|96248.2|96223.2|96239.7|96214.7|96259|96223.9|96239.3|96209|42
1653497780000|2022-05-25 16:56:20|96239.3|96214.3|96238.7|96213.7|96250.5|96218.7|96235|96197.3|47
1653497790000|2022-05-25 16:56:30|96239.1|96214.1|96251.8|96201.8|96252.9|96216.1|96237.4|96200.8|31
1653497800000|2022-05-25 16:56:40|96251.1|96201.1|96250.4|96225.4|96253.5|96225.4|96244.4|96201.1|41
1653497810000|2022-05-25 16:56:50|96250|96225|96273.3|96223.3|96273.6|96235.9|96249.1|96216.4|38
1653497820000|2022-05-25 16:57:00|96272.6|96222.6|96251.2|96226.2|96272.8|96234.3|96251.2|96222.3|47
1653497830000|2022-05-25 16:57:10|96252.6|96227.6|96252.1|96227.1|96252.6|96227.6|96250.4|96225.4|27
1653497840000|2022-05-25 16:57:20|96251.9|96226.9|96258.3|96233.3|96258.3|96233.3|96251.7|96226.7|38
1653497850000|2022-05-25 16:57:30|96258.2|96233.2|96266.7|96241.7|96267.5|96242.5|96258.2|96233.2|45
1653497860000|2022-05-25 16:57:40|96266.6|96241.6|96266.8|96241.8|96267.1|96242.1|96266.1|96241.1|27
1653497870000|2022-05-25 16:57:50|96266.9|96241.9|96261.6|96236.6|96267.2|96242.2|96260.7|96235.7|39
1653497880000|2022-05-25 16:58:00|96262.7|96237.7|96263.7|96238.7|96267.1|96242.1|96260|96235|39
1653497890000|2022-05-25 16:58:10|96265.8|96240.8|96263|96238|96267.4|96242.4|96263|96238|34
1653497900000|2022-05-25 16:58:20|96263.5|96238.5|96260.2|96235.2|96264|96239|96260.2|96235.2|32
1653497910000|2022-05-25 16:58:30|96259.7|96234.7|96266|96241|96269.8|96244.8|96259.7|96234.7|48
1653497920000|2022-05-25 16:58:40|96264.3|96239.3|96264.9|96239.9|96276.5|96242.6|96262|96226|38
1653497930000|2022-05-25 16:58:50|96265.7|96240.7|96270.5|96245.5|96271.1|96246.1|96264.9|96239.9|41
1653497940000|2022-05-25 16:59:00|96270.4|96245.4|96271.4|96246.4|96274.9|96249.9|96269.1|96244.1|45
1653497950000|2022-05-25 16:59:10|96272.1|96247.1|96267.6|96242.6|96273.4|96248.4|96267.2|96242.2|42
1653497960000|2022-05-25 16:59:20|96280.9|96230.9|96272.5|96222.5|96281.1|96241.3|96261.5|96221.5|58
1653497970000|2022-05-25 16:59:30|96272.4|96222.4|96277.2|96227.2|96278.6|96241.6|96262.6|96221.5|39
1653497980000|2022-05-25 16:59:40|96278.6|96228.6|96269.5|96244.5|96280|96246.2|96266.8|96227.9|40
1653497990000|2022-05-25 16:59:50|96282.2|96232.2|96278.8|96228.8|96282.7|96232.7|96278.1|96228.1|35
1653498000000|2022-05-25 17:00:00|96279.1|96229.1|96279.3|96229.3|96282.4|96232.4|96274.8|96224.8|53
1653498010000|2022-05-25 17:00:10|96264.6|96239.6|96265.1|96240.1|96266.1|96241.1|96263.4|96238.4|29
1653498020000|2022-05-25 17:00:20|96265.3|96240.3|96268.1|96243.1|96271.5|96246.5|96265|96240|39
1653498030000|2022-05-25 17:00:30|96267.5|96242.5|96279.8|96229.8|96282.4|96243.2|96267.2|96229.4|32
1653498040000|2022-05-25 17:00:40|96280.6|96230.6|96280|96230|96281.1|96231.1|96279.8|96229.8|27
1653498050000|2022-05-25 17:00:50|96278.1|96228.1|96276.9|96226.9|96279.9|96237.9|96255.7|96223.8|49
1653498060000|2022-05-25 17:01:00|96278.1|96228.1|96257.1|96232.1|96278.1|96236|96250.9|96212.4|64
1653498070000|2022-05-25 17:01:10|96256.8|96231.8|96261.7|96236.7|96278.2|96239.4|96256.8|96224.7|45
1653498080000|2022-05-25 17:01:20|96260.8|96235.8|96260.1|96235.1|96263.1|96238.1|96260|96235|44
1653498090000|2022-05-25 17:01:30|96260.3|96235.3|96258.6|96233.6|96260.3|96235.3|96257.5|96232.5|33
1653498100000|2022-05-25 17:01:40|96258.8|96233.8|96252.4|96227.4|96271.8|96234|96251|96219.8|46
1653498110000|2022-05-25 17:01:50|96251.5|96226.5|96270.3|96245.3|96270.3|96245.3|96248.3|96211.1|59
1653498120000|2022-05-25 17:02:00|96271.7|96246.7|96281.1|96256.1|96281.1|96256.1|96267.4|96242.4|58
1653498130000|2022-05-25 17:02:10|96280.6|96255.6|96284.6|96259.6|96301.8|96262.4|96280.1|96247.1|59
1653498140000|2022-05-25 17:02:20|96285.4|96260.4|96282.5|96257.5|96298.6|96260.4|96280|96240.6|56
1653498150000|2022-05-25 17:02:30|96307.5|96258.9|96286.3|96236.3|96308.9|96258.9|96276.4|96236.3|62
1653498160000|2022-05-25 17:02:40|96285.9|96235.9|96256.9|96231.9|96296.2|96246.2|96256.9|96222.6|70
1653498170000|2022-05-25 17:02:50|96257|96232|96253.1|96228.1|96257|96232|96248.4|96223.4|70
1653498180000|2022-05-25 17:03:00|96252.9|96227.9|96251.9|96226.9|96266.4|96231.5|96251.8|96212.8|54
1653498190000|2022-05-25 17:03:10|96251.5|96226.5|96228.3|96203.3|96252.6|96227.6|96227.9|96202.9|59
1653498200000|2022-05-25 17:03:20|96228.5|96203.5|96232.7|96207.7|96237.8|96212.8|96228.1|96203.1|58
1653498210000|2022-05-25 17:03:30|96232.9|96207.9|96281.9|96256.9|96284.2|96259.2|96232.9|96207.9|76
1653498220000|2022-05-25 17:03:40|96283.4|96258.4|96264.7|96239.7|96284.4|96259.4|96261.9|96236.9|70
1653498230000|2022-05-25 17:03:50|96265.2|96240.2|96266.1|96241.1|96269.1|96244.1|96263.3|96238.3|74
1653498240000|2022-05-25 17:04:00|96266.5|96241.5|96263.9|96238.9|96268.3|96243.3|96261.9|96236.9|71
1653498250000|2022-05-25 17:04:10|96263.5|96238.5|96264.3|96239.3|96267.1|96242.1|96260.9|96235.9|64
1653498260000|2022-05-25 17:04:20|96263.3|96238.3|96277|96252|96277.7|96252.7|96263.2|96238.2|57
1653498270000|2022-05-25 17:04:30|96275.9|96250.9|96281.1|96256.1|96282.3|96257.3|96275.6|96250.6|60
1653498280000|2022-05-25 17:04:40|96280.7|96255.7|96278|96253|96281.7|96256.7|96275.1|96250.1|53
1653498290000|2022-05-25 17:04:50|96277.1|96252.1|96267.8|96242.8|96277.1|96252.1|96267.8|96242.8|48
1653498300000|2022-05-25 17:05:00|96268.4|96243.4|96265.5|96240.5|96269.6|96244.6|96262|96237|56
1653498310000|2022-05-25 17:05:10|96278.5|96228.5|96268.2|96243.2|96280.5|96246.9|96267.4|96228.1|48
1653498320000|2022-05-25 17:05:20|96267.9|96242.9|96271|96246|96271|96246|96267.8|96242.8|35
1653498330000|2022-05-25 17:05:30|96271.1|96246.1|96271|96246|96271.1|96246.1|96269.9|96244.9|15
1653498340000|2022-05-25 17:05:40|96271.2|96246.2|96266.7|96241.7|96279.2|96246.2|96264.4|96226.4|32
1653498350000|2022-05-25 17:05:50|96267.4|96242.4|96270|96245|96270.2|96245.2|96262.2|96237.2|38
1653498360000|2022-05-25 17:06:00|96271.2|96246.2|96272.4|96247.4|96273.4|96248.4|96271.1|96246.1|38
1653498370000|2022-05-25 17:06:10|96272.2|96247.2|96275|96250|96288.3|96251.4|96270.9|96237.6|47
1653498380000|2022-05-25 17:06:20|96275.4|96250.4|96279.8|96254.8|96293.4|96259.9|96275.4|96242.9|49
1653498390000|2022-05-25 17:06:30|96279.7|96254.7|96282.4|96257.4|96284.3|96259.3|96278.9|96253.9|45
1653498400000|2022-05-25 17:06:40|96281.3|96256.3|96282.2|96257.2|96282.2|96257.2|96280.2|96255.2|29
1653498410000|2022-05-25 17:06:50|96281.8|96256.8|96282.7|96257.7|96284|96259|96281.2|96256.2|30
1653498420000|2022-05-25 17:07:00|96282.6|96257.6|96281.1|96256.1|96282.6|96257.6|96280.5|96255.5|25
1653498430000|2022-05-25 17:07:10|96280.9|96255.9|96286.6|96261.6|96287.1|96262.1|96280.9|96255.9|35
1653498440000|2022-05-25 17:07:20|96286.8|96261.8|96284.6|96259.6|96287.1|96262.1|96284.6|96259.6|21
1653498450000|2022-05-25 17:07:30|96282.7|96257.7|96280.6|96255.6|96292.1|96257.7|96278.6|96238.7|35
1653498460000|2022-05-25 17:07:40|96280.8|96255.8|96281|96256|96282.2|96257.2|96279.7|96254.7|33
1653498470000|2022-05-25 17:07:50|96281.5|96256.5|96290.9|96240.9|96290.9|96258.2|96278.8|96239.2|35
1653498480000|2022-05-25 17:08:00|96290.8|96240.8|96278.9|96253.9|96290.8|96256|96276.8|96240.8|45
1653498490000|2022-05-25 17:08:10|96280.7|96255.7|96277.7|96252.7|96282|96257|96277.6|96252.6|34
1653498500000|2022-05-25 17:08:20|96277.4|96252.4|96272.6|96247.6|96280.7|96255.7|96272.1|96247.1|35
1653498510000|2022-05-25 17:08:30|96272.3|96247.3|96269.7|96244.7|96273.1|96248.1|96269.2|96244.2|42
1653498520000|2022-05-25 17:08:40|96270.2|96245.2|96269.3|96244.3|96270.7|96245.7|96268.5|96243.5|27
1653498530000|2022-05-25 17:08:50|96269.5|96244.5|96270.6|96245.6|96270.7|96245.7|96269.4|96244.4|13
1653498540000|2022-05-25 17:09:00|96270.3|96245.3|96268.1|96243.1|96270.3|96245.3|96268.1|96243.1|22
1653498550000|2022-05-25 17:09:10|96269.3|96244.3|96275.9|96250.9|96288.1|96252|96268.6|96238|21
1653498560000|2022-05-25 17:09:20|96275.2|96250.2|96281.9|96256.9|96283.6|96258.6|96275.2|96250.2|26
1653498570000|2022-05-25 17:09:30|96281.8|96256.8|96280.8|96255.8|96283.1|96258.1|96279.9|96254.9|18
1653498580000|2022-05-25 17:09:40|96281.1|96256.1|96277.4|96252.4|96281.4|96256.4|96276.6|96251.6|37
1653498590000|2022-05-25 17:09:50|96277.5|96252.5|96276.3|96251.3|96278.2|96253.2|96276|96251|24
1653498600000|2022-05-25 17:10:00|96276.5|96251.5|96277.9|96252.9|96278.1|96253.1|96273.3|96248.3|32
1653498610000|2022-05-25 17:10:10|96278.2|96253.2|96284.1|96234.1|96295.6|96257.8|96270.9|96233.9|40
1653498620000|2022-05-25 17:10:20|96286.1|96236.1|96286.3|96236.3|96286.3|96236.3|96284.1|96234.1|29
1653498630000|2022-05-25 17:10:30|96285.9|96235.9|96286|96236|96286.8|96236.8|96284.1|96234.1|23
1653498640000|2022-05-25 17:10:40|96286.2|96236.2|96269|96244|96286.5|96247.4|96268.7|96236.2|26
1653498650000|2022-05-25 17:10:50|96265.4|96240.4|96265.9|96240.9|96278.6|96241.2|96265.4|96225.8|46
1653498660000|2022-05-25 17:11:00|96265.8|96240.8|96267.2|96242.2|96267.4|96242.4|96264.8|96239.8|34
1653498670000|2022-05-25 17:11:10|96267|96242|96263.6|96238.6|96267.1|96242.1|96263.3|96238.3|34
1653498680000|2022-05-25 17:11:20|96264|96239|96264.5|96239.5|96265.8|96240.8|96263.5|96238.5|24
1653498690000|2022-05-25 17:11:30|96264.8|96239.8|96264.2|96239.2|96265.3|96240.3|96263.9|96238.9|24
1653498700000|2022-05-25 17:11:40|96264.3|96239.3|96262|96237|96264.3|96239.3|96262|96237|24
1653498710000|2022-05-25 17:11:50|96263.6|96238.6|96264.1|96239.1|96264.7|96239.7|96263.5|96238.5|24
1653498720000|2022-05-25 17:12:00|96264.2|96239.2|96265.9|96240.9|96266|96241|96262.8|96237.8|30
1653498730000|2022-05-25 17:12:10|96265.8|96240.8|96268.4|96243.4|96268.4|96243.4|96265.7|96240.7|25
1653498740000|2022-05-25 17:12:20|96268.2|96243.2|96267.5|96242.5|96268.9|96243.9|96266|96241|35
1653498750000|2022-05-25 17:12:30|96267.2|96242.2|96267|96242|96268.5|96243.5|96266|96241|27
1653498760000|2022-05-25 17:12:40|96266.3|96241.3|96267.8|96242.8|96269|96244|96263.6|96238.6|34
1653498770000|2022-05-25 17:12:50|96267.4|96242.4|96268.9|96243.9|96282.8|96244.8|96262.6|96230.5|53
1653498780000|2022-05-25 17:13:00|96268.5|96243.5|96270.2|96245.2|96271.3|96246.3|96267.2|96242.2|45
1653498790000|2022-05-25 17:13:10|96270.5|96245.5|96267.6|96242.6|96270.5|96245.5|96267.1|96242.1|34
1653498800000|2022-05-25 17:13:20|96267.7|96242.7|96266.8|96241.8|96269.4|96244.4|96265.5|96240.5|44
1653498810000|2022-05-25 17:13:30|96266.4|96241.4|96269.7|96244.7|96270.6|96245.6|96265.6|96240.6|50
1653498820000|2022-05-25 17:13:40|96269.2|96244.2|96272.4|96247.4|96273.2|96248.2|96267.4|96242.4|40
1653498830000|2022-05-25 17:13:50|96273.1|96248.1|96271.8|96246.8|96273.8|96248.8|96269.6|96244.6|59
1653498840000|2022-05-25 17:14:00|96271.6|96246.6|96270.5|96245.5|96274.2|96249.2|96269.7|96244.7|69
1653498850000|2022-05-25 17:14:10|96270.1|96245.1|96263.9|96238.9|96272.4|96247.4|96263.7|96238.7|51
1653498860000|2022-05-25 17:14:20|96263.8|96238.8|96267.1|96242.1|96268.7|96243.7|96258.3|96233.3|50
1653498870000|2022-05-25 17:14:30|96266.8|96241.8|96262.5|96237.5|96268.6|96243.6|96260.3|96235.3|56
1653498880000|2022-05-25 17:14:40|96262|96237|96269.9|96244.9|96273.6|96248.6|96262|96237|66
1653498890000|2022-05-25 17:14:50|96269.5|96244.5|96274|96249|96276.6|96251.6|96269.5|96244.5|56
1653498900000|2022-05-25 17:15:00|96273.4|96248.4|96272.2|96247.2|96276.3|96251.3|96270.7|96245.7|53
1653498910000|2022-05-25 17:15:10|96272|96247|96281|96256|96287.5|96259.9|96271.1|96234.8|54
1653498920000|2022-05-25 17:15:20|96279.9|96254.9|96270.2|96245.2|96288.7|96261.5|96270.2|96235.8|67
1653498930000|2022-05-25 17:15:30|96270.1|96245.1|96271.9|96246.9|96273.3|96248.3|96269.2|96244.2|41
1653498940000|2022-05-25 17:15:40|96272|96247|96264.5|96239.5|96272|96247|96263.8|96238.8|53
1653498950000|2022-05-25 17:15:50|96264|96239|96257.4|96232.4|96267.7|96239.3|96254.7|96217.3|58
1653498960000|2022-05-25 17:16:00|96257.3|96232.3|96259.3|96234.3|96259.6|96234.6|96256.6|96231.6|31
1653498970000|2022-05-25 17:16:10|96259.5|96234.5|96253.4|96228.4|96259.5|96234.5|96253.4|96228.4|43
1653498980000|2022-05-25 17:16:20|96253.2|96228.2|96260.3|96210.3|96262.6|96229|96248.7|96209.5|34
1653498990000|2022-05-25 17:16:30|96260|96210|96259.9|96209.9|96260.8|96210.8|96259.4|96209.4|28
1653499000000|2022-05-25 17:16:40|96260.1|96210.1|96266.4|96216.4|96266.6|96227.7|96252|96210.1|28
1653499010000|2022-05-25 17:16:50|96266|96216|96248.6|96223.6|96266|96224|96248.6|96211.1|39
1653499020000|2022-05-25 17:17:00|96249.1|96224.1|96246.4|96221.4|96261.4|96225.3|96246.4|96210.4|42
1653499030000|2022-05-25 17:17:10|96245.9|96220.9|96245.3|96220.3|96256|96221|96241.6|96205.6|40
1653499040000|2022-05-25 17:17:20|96245.5|96220.5|96255.1|96205.1|96256.2|96221.3|96242.4|96205.1|30
1653499050000|2022-05-25 17:17:30|96255.2|96205.2|96250.5|96200.5|96255.2|96214.6|96238.7|96199.8|38
1653499060000|2022-05-25 17:17:40|96249.6|96199.6|96232.6|96207.6|96249.6|96213.5|96232.6|96197.2|46
1653499070000|2022-05-25 17:17:50|96232.9|96207.9|96230.6|96205.6|96233.6|96208.6|96229.5|96204.5|34
1653499080000|2022-05-25 17:18:00|96230.8|96205.8|96252.3|96202.3|96252.3|96214|96230.8|96199.8|43
1653499090000|2022-05-25 17:18:10|96251.2|96201.2|96248.6|96198.6|96251.2|96201.2|96248.5|96198.5|29
1653499100000|2022-05-25 17:18:20|96248.8|96198.8|96248.9|96198.9|96249.3|96199.3|96248.6|96198.6|20
1653499110000|2022-05-25 17:18:30|96248.7|96198.7|96235.9|96210.9|96249.3|96211.2|96235.1|96198.3|25
1653499120000|2022-05-25 17:18:40|96235.4|96210.4|96239.4|96214.4|96243.2|96218.2|96234.9|96209.9|39
1653499130000|2022-05-25 17:18:50|96239|96214|96238.5|96213.5|96247.3|96222.3|96237.4|96212.4|37
1653499140000|2022-05-25 17:19:00|96240|96215|96240.2|96215.2|96243.9|96218.9|96239.9|96214.9|34
1653499150000|2022-05-25 17:19:10|96240.1|96215.1|96238.8|96213.8|96245|96220|96237.4|96212.4|18
1653499160000|2022-05-25 17:19:20|96238.7|96213.7|96239.2|96214.2|96243.4|96218.4|96238.3|96213.3|43
1653499170000|2022-05-25 17:19:30|96238.9|96213.9|96240.2|96215.2|96240.7|96215.7|96238.6|96213.6|25
1653499180000|2022-05-25 17:19:40|96240|96215|96244.9|96219.9|96245.5|96220.5|96239.9|96214.9|33
1653499190000|2022-05-25 17:19:50|96244.6|96219.6|96244.8|96219.8|96248.1|96223.1|96244.4|96219.4|44
1653499200000|2022-05-25 17:20:00|96244.9|96219.9|96243.6|96218.6|96247.7|96222.7|96238.1|96213.1|49
1653499210000|2022-05-25 17:20:10|96244.3|96219.3|96240.8|96215.8|96244.4|96219.4|96240.8|96215.8|47
1653499220000|2022-05-25 17:20:20|96240.3|96215.3|96239.7|96214.7|96240.6|96215.6|96239.4|96214.4|35
1653499230000|2022-05-25 17:20:30|96239.9|96214.9|96242.3|96217.3|96244.7|96219.7|96239.7|96214.7|38
1653499240000|2022-05-25 17:20:40|96241.2|96216.2|96239.3|96214.3|96251.2|96217.1|96238.9|96201.2|32
1653499250000|2022-05-25 17:20:50|96239.1|96214.1|96242.3|96217.3|96243.3|96218.3|96239.1|96214.1|33
1653499260000|2022-05-25 17:21:00|96242.4|96217.4|96266|96241|96278.8|96243.7|96241.9|96216.9|49
1653499270000|2022-05-25 17:21:10|96266.2|96241.2|96258|96233|96266.2|96241.2|96257.3|96232.3|52
1653499280000|2022-05-25 17:21:20|96258.1|96233.1|96258.6|96233.6|96272.4|96233.6|96257.2|96220|44
1653499290000|2022-05-25 17:21:30|96258.7|96233.7|96258|96233|96259.4|96234.4|96257.5|96232.5|31
1653499300000|2022-05-25 17:21:40|96258.2|96233.2|96257.5|96232.5|96260.8|96235.8|96256.8|96231.8|40
1653499310000|2022-05-25 17:21:50|96257.9|96232.9|96260.9|96235.9|96260.9|96235.9|96257.6|96232.6|23
1653499320000|2022-05-25 17:22:00|96260.8|96235.8|96262|96237|96262.2|96237.2|96260.5|96235.5|21
1653499330000|2022-05-25 17:22:10|96261.6|96236.6|96253.3|96228.3|96265.5|96240.5|96253|96228|48
1653499340000|2022-05-25 17:22:20|96253.6|96228.6|96245.8|96220.8|96260.9|96228.6|96245.8|96208.9|50
1653499350000|2022-05-25 17:22:30|96246|96221|96254.2|96204.2|96254.8|96221|96240.3|96202.4|38
1653499360000|2022-05-25 17:22:40|96254.4|96204.4|96241.3|96216.3|96254.4|96219.2|96240.8|96203.1|40
1653499370000|2022-05-25 17:22:50|96241.7|96216.7|96254.2|96204.2|96254.2|96216.9|96240.6|96204|26
1653499380000|2022-05-25 17:23:00|96242.2|96217.2|96242.2|96217.2|96242.5|96217.5|96237.6|96212.6|30
1653499390000|2022-05-25 17:23:10|96254.8|96204.8|96242|96217|96255.6|96218.2|96241.9|96204.5|30
1653499400000|2022-05-25 17:23:20|96241.6|96216.6|96243.7|96218.7|96243.9|96218.9|96240.4|96215.4|37
1653499410000|2022-05-25 17:23:30|96243|96218|96247.5|96222.5|96248.6|96223.6|96241.5|96216.5|52
1653499420000|2022-05-25 17:23:40|96247.7|96222.7|96236.5|96211.5|96250.9|96225.9|96235.4|96210.4|54
1653499430000|2022-05-25 17:23:50|96237|96212|96243.8|96218.8|96247.5|96222.5|96237|96212|45
1653499440000|2022-05-25 17:24:00|96243.7|96218.7|96243.3|96218.3|96249.7|96224.7|96242.2|96217.2|43
1653499450000|2022-05-25 17:24:10|96243.4|96218.4|96243.8|96218.8|96246.9|96221.9|96243.4|96218.4|49
1653499460000|2022-05-25 17:24:20|96243.3|96218.3|96247.8|96197.8|96250.8|96219.3|96230.6|96197.8|63
1653499470000|2022-05-25 17:24:30|96247.7|96197.7|96232.6|96207.6|96250.7|96212.8|96232.5|96197.7|54
1653499480000|2022-05-25 17:24:40|96232.7|96207.7|96234.4|96209.4|96236.1|96211.1|96232.7|96207.7|39
1653499490000|2022-05-25 17:24:50|96234.5|96209.5|96234.9|96209.9|96235.3|96210.3|96233.8|96208.8|27
1653499500000|2022-05-25 17:25:00|96235.1|96210.1|96232.6|96207.6|96235.3|96210.3|96230.2|96205.2|42
1653499510000|2022-05-25 17:25:10|96234|96209|96248.5|96223.5|96253|96224.4|96232.4|96200.4|49
1653499520000|2022-05-25 17:25:20|96247.7|96222.7|96249|96224|96249.9|96224.9|96245.7|96220.7|37
1653499530000|2022-05-25 17:25:30|96248.9|96223.9|96247.6|96222.6|96249.6|96224.6|96246.8|96221.8|31
1653499540000|2022-05-25 17:25:40|96248|96223|96249.5|96224.5|96252.1|96227.1|96244.6|96219.6|50
1653499550000|2022-05-25 17:25:50|96248.8|96223.8|96244.2|96219.2|96251.4|96226.4|96243.8|96218.8|45
1653499560000|2022-05-25 17:26:00|96244.7|96219.7|96244.6|96219.6|96255.7|96220.8|96237.5|96205.7|58
1653499570000|2022-05-25 17:26:10|96244.1|96219.1|96240.3|96215.3|96245|96220|96240.1|96215.1|37
1653499580000|2022-05-25 17:26:20|96241.1|96216.1|96237.7|96212.7|96241.1|96216.1|96232.9|96207.9|27
1653499590000|2022-05-25 17:26:30|96238.1|96213.1|96238.1|96213.1|96239.7|96214.7|96237.3|96212.3|35
1653499600000|2022-05-25 17:26:40|96238.2|96213.2|96239.3|96214.3|96243.4|96218.4|96238.2|96213.2|43
1653499610000|2022-05-25 17:26:50|96239.6|96214.6|96234.1|96209.1|96252.3|96216.8|96234.1|96201.4|46
1653499620000|2022-05-25 17:27:00|96245.2|96195.2|96241.2|96216.2|96247.2|96218|96235.9|96195.2|46
1653499630000|2022-05-25 17:27:10|96241.1|96216.1|96252.2|96227.2|96263.5|96228.1|96240.3|96201.5|52
1653499640000|2022-05-25 17:27:20|96251.9|96226.9|96253.8|96228.8|96256.7|96231.7|96251.2|96226.2|51
1653499650000|2022-05-25 17:27:30|96254.2|96229.2|96266.3|96216.3|96266.5|96229.6|96253|96215.1|36
1653499660000|2022-05-25 17:27:40|96266.8|96216.8|96267.5|96217.5|96267.5|96217.5|96266.4|96216.4|24
1653499670000|2022-05-25 17:27:50|96267.3|96217.3|96249.9|96224.9|96267.3|96228.1|96249.7|96215.2|41
1653499680000|2022-05-25 17:28:00|96250.3|96225.3|96251.2|96226.2|96264.2|96227|96250.1|96213.6|36
1653499690000|2022-05-25 17:28:10|96251.3|96226.3|96245.2|96220.2|96265.2|96228|96245.2|96210.9|46
1653499700000|2022-05-25 17:28:20|96245.3|96220.3|96244.9|96219.9|96258.4|96221.3|96244.1|96206.7|44
1653499710000|2022-05-25 17:28:30|96245.1|96220.1|96242.2|96217.2|96245.3|96220.3|96241|96216|41
1653499720000|2022-05-25 17:28:40|96242.7|96217.7|96245|96220|96245.1|96220.1|96242.4|96217.4|30
1653499730000|2022-05-25 17:28:50|96245.3|96220.3|96241.5|96216.5|96245.6|96220.6|96240.9|96215.9|42
1653499740000|2022-05-25 17:29:00|96242.3|96217.3|96240.8|96215.8|96244.9|96219.9|96239.9|96214.9|47
1653499750000|2022-05-25 17:29:10|96240.9|96215.9|96240.3|96215.3|96244.8|96219.8|96240.3|96215.3|39
1653499760000|2022-05-25 17:29:20|96241.5|96216.5|96241|96216|96242.3|96217.3|96239.9|96214.9|38
1653499770000|2022-05-25 17:29:30|96241.1|96216.1|96242.7|96217.7|96242.8|96217.8|96240.1|96215.1|30
1653499780000|2022-05-25 17:29:40|96243.1|96218.1|96244.4|96219.4|96245.2|96220.2|96242.7|96217.7|30
1653499790000|2022-05-25 17:29:50|96244.3|96219.3|96249.3|96224.3|96250.3|96225.3|96244.2|96219.2|30
1653499800000|2022-05-25 17:30:00|96249.4|96224.4|96247.5|96222.5|96261.9|96225.3|96247.5|96211.9|48
1653499810000|2022-05-25 17:30:10|96247.7|96222.7|96242.6|96217.6|96255.5|96222.7|96242.1|96204|32
1653499820000|2022-05-25 17:30:20|96242.4|96217.4|96241.4|96216.4|96254.4|96218.1|96239.6|96201.7|64
1653499830000|2022-05-25 17:30:30|96240.7|96215.7|96241.8|96216.8|96256.1|96217.7|96240.7|96203.2|36
1653499840000|2022-05-25 17:30:40|96242.1|96217.1|96241.7|96216.7|96242.5|96217.5|96240.3|96215.3|28
1653499850000|2022-05-25 17:30:50|96241.6|96216.6|96241.7|96216.7|96242.1|96217.1|96240.4|96215.4|28
1653499860000|2022-05-25 17:31:00|96242|96217|96239.8|96214.8|96257|96218.7|96238.9|96204.6|46
1653499870000|2022-05-25 17:31:10|96239.6|96214.6|96254.8|96204.8|96259.6|96220.9|96239.6|96203.1|46
1653499880000|2022-05-25 17:31:20|96255.2|96205.2|96254.9|96204.9|96258.4|96208.4|96254.9|96204.9|48
1653499890000|2022-05-25 17:31:30|96254.8|96204.8|96259.9|96209.9|96261.1|96211.1|96254.8|96204.8|35
1653499900000|2022-05-25 17:31:40|96259.6|96209.6|96260.9|96210.9|96264.1|96226|96250.1|96209.6|38
1653499910000|2022-05-25 17:31:50|96261.1|96211.1|96251|96226|96262.8|96226|96250.3|96208.8|43
1653499920000|2022-05-25 17:32:00|96250.1|96225.1|96268.2|96218.2|96269|96230.6|96249.8|96214.8|44
1653499930000|2022-05-25 17:32:10|96268.3|96218.3|96262.8|96212.8|96268.3|96229.1|96250.7|96212.3|46
1653499940000|2022-05-25 17:32:20|96262.1|96212.1|96264.2|96214.2|96266.7|96228.3|96250.1|96212.1|53
1653499950000|2022-05-25 17:32:30|96263.7|96213.7|96261.1|96211.1|96264.5|96214.5|96261.1|96211.1|40
1653499960000|2022-05-25 17:32:40|96261.3|96211.3|96264|96214|96266|96227.8|96251.4|96211.3|47
1653499970000|2022-05-25 17:32:50|96264.1|96214.1|96263.2|96213.2|96264.3|96214.3|96263.1|96213.1|30
1653499980000|2022-05-25 17:33:00|96263.3|96213.3|96262.3|96212.3|96265.4|96227.2|96249.2|96211.7|41
1653499990000|2022-05-25 17:33:10|96262.2|96212.2|96263.6|96213.6|96264.3|96214.3|96261.6|96211.6|43
1653500000000|2022-05-25 17:33:20|96263|96213|96252.1|96202.1|96263|96219.5|96243.6|96202|42
1653500010000|2022-05-25 17:33:30|96253.3|96203.3|96254.6|96204.6|96255.5|96205.5|96252.2|96202.2|41
1653500020000|2022-05-25 17:33:40|96254.8|96204.8|96252.4|96202.4|96255.4|96205.4|96251.5|96201.5|31
1653500030000|2022-05-25 17:33:50|96252.5|96202.5|96247.9|96197.9|96252.6|96202.6|96247.6|96197.6|43
1653500040000|2022-05-25 17:34:00|96247.6|96197.6|96255.5|96205.5|96257.7|96207.7|96247.4|96197.4|42
1653500050000|2022-05-25 17:34:10|96255.2|96205.2|96251.4|96201.4|96255.6|96205.6|96248.3|96198.3|42
1653500060000|2022-05-25 17:34:20|96250.7|96200.7|96251|96201|96255.1|96205.1|96250.3|96200.3|31
1653500070000|2022-05-25 17:34:30|96250.6|96200.6|96244.3|96194.3|96253.5|96210.1|96235.1|96193.9|48
1653500080000|2022-05-25 17:34:40|96243.9|96193.9|96240.1|96190.1|96246.3|96204.5|96226.3|96187.1|57
1653500090000|2022-05-25 17:34:50|96242.1|96192.1|96242.3|96192.3|96243.8|96193.8|96239.9|96189.9|44
1653500100000|2022-05-25 17:35:00|96242.4|96192.4|96239.9|96189.9|96244.6|96194.6|96239.9|96189.9|39
1653500110000|2022-05-25 17:35:10|96240.2|96190.2|96240.6|96190.6|96243|96193|96240|96190|44
1653500120000|2022-05-25 17:35:20|96240.8|96190.8|96231.1|96181.1|96241.6|96191.6|96215.8|96177.4|50
1653500130000|2022-05-25 17:35:30|96230.8|96180.8|96214.8|96164.8|96231|96184.1|96208.8|96163.1|47
1653500140000|2022-05-25 17:35:40|96214.2|96164.2|96214.7|96164.7|96215.3|96165.3|96213.6|96163.6|35
1653500150000|2022-05-25 17:35:50|96214.2|96164.2|96214.6|96164.6|96215.3|96165.3|96213.4|96163.4|29
1653500160000|2022-05-25 17:36:00|96214.7|96164.7|96211.1|96161.1|96215.1|96165.1|96209.8|96159.8|40
1653500170000|2022-05-25 17:36:10|96211|96161|96214.9|96164.9|96214.9|96164.9|96211|96161|41
1653500180000|2022-05-25 17:36:20|96215.2|96165.2|96211.5|96161.5|96215.2|96165.2|96210.4|96160.4|35
1653500190000|2022-05-25 17:36:30|96211.3|96161.3|96211.9|96161.9|96212.8|96162.8|96210.5|96160.5|28
1653500200000|2022-05-25 17:36:40|96211.7|96161.7|96212.7|96162.7|96213.2|96163.2|96211.5|96161.5|31
1653500210000|2022-05-25 17:36:50|96210.8|96160.8|96210.7|96160.7|96212.6|96162.6|96209.3|96159.3|47
1653500220000|2022-05-25 17:37:00|96210.1|96160.1|96205|96155|96210.6|96171|96194.2|96154.7|44
1653500230000|2022-05-25 17:37:10|96204.1|96154.1|96190.7|96165.7|96209.6|96172|96190.7|96152.7|47
1653500240000|2022-05-25 17:37:20|96190.8|96165.8|96193.6|96168.6|96211.1|96173.9|96190.5|96152.3|44
1653500250000|2022-05-25 17:37:30|96192.5|96167.5|96196.5|96171.5|96196.6|96171.6|96190.8|96165.8|33
1653500260000|2022-05-25 17:37:40|96196.7|96171.7|96214.6|96164.6|96215.6|96177.6|96195.9|96164.6|33
1653500270000|2022-05-25 17:37:50|96214.9|96164.9|96213.2|96163.2|96216.7|96166.7|96213.1|96163.1|34
1653500280000|2022-05-25 17:38:00|96213.3|96163.3|96218.4|96168.4|96218.7|96168.7|96212.6|96162.6|35
1653500290000|2022-05-25 17:38:10|96217.7|96167.7|96220.7|96170.7|96221.4|96182.4|96207.1|96166.7|28
1653500300000|2022-05-25 17:38:20|96220.6|96170.6|96207.4|96157.4|96220.7|96175.5|96192.8|96155.7|48
1653500310000|2022-05-25 17:38:30|96208.2|96158.2|96203.5|96153.5|96208.2|96158.2|96202.3|96152.3|37
1653500320000|2022-05-25 17:38:40|96203.3|96153.3|96194.9|96144.9|96203.7|96164.6|96183.9|96144.3|38
1653500330000|2022-05-25 17:38:50|96195.5|96145.5|96195.5|96145.5|96196.8|96146.8|96194.8|96144.8|25
1653500340000|2022-05-25 17:39:00|96195.2|96145.2|96189.9|96139.9|96195.2|96157.8|96177.1|96139.5|35
1653500350000|2022-05-25 17:39:10|96190|96140|96184.7|96134.7|96191.2|96141.2|96184.7|96134.7|28
1653500360000|2022-05-25 17:39:20|96185.1|96135.1|96179.2|96129.2|96185.1|96145.7|96168.9|96128.9|48
1653500370000|2022-05-25 17:39:30|96178.6|96128.6|96172.3|96122.3|96178.6|96128.6|96172.3|96122.3|54
1653500380000|2022-05-25 17:39:40|96172.2|96122.2|96170.5|96120.5|96174.4|96124.4|96170.2|96120.2|41
1653500390000|2022-05-25 17:39:50|96170.6|96120.6|96176.5|96126.5|96176.5|96126.5|96170.4|96120.4|34
1653500400000|2022-05-25 17:40:00|96176.4|96126.4|96171.2|96121.2|96177.2|96140|96164.9|96121.2|37
1653500410000|2022-05-25 17:40:10|96171.8|96121.8|96170.5|96120.5|96172.8|96134.1|96156.9|96119|52
1653500420000|2022-05-25 17:40:20|96169.8|96119.8|96163.9|96113.9|96171|96130.5|96154.9|96112|37
1653500430000|2022-05-25 17:40:30|96162.5|96112.5|96164.5|96114.5|96164.6|96114.6|96161.9|96111.9|34
1653500440000|2022-05-25 17:40:40|96164.7|96114.7|96167.4|96117.4|96168.1|96118.1|96163.9|96113.9|24
1653500450000|2022-05-25 17:40:50|96167.5|96117.5|96187.7|96137.7|96187.7|96149.4|96162.3|96117.5|49
1653500460000|2022-05-25 17:41:00|96187.6|96137.6|96184.9|96134.9|96189.9|96139.9|96184.9|96134.9|39
1653500470000|2022-05-25 17:41:10|96186.7|96136.7|96186|96136|96186.7|96136.7|96182.9|96132.9|38
1653500480000|2022-05-25 17:41:20|96186.2|96136.2|96181|96131|96186.2|96136.2|96180.4|96130.4|21
1653500490000|2022-05-25 17:41:30|96181.6|96131.6|96175.2|96125.2|96182.1|96132.1|96174.7|96124.7|42
1653500500000|2022-05-25 17:41:40|96174.5|96124.5|96174.6|96124.6|96175.6|96125.6|96174.2|96124.2|31
1653500510000|2022-05-25 17:41:50|96174.8|96124.8|96170.9|96120.9|96176.5|96126.5|96170.3|96120.3|23
1653500520000|2022-05-25 17:42:00|96171.3|96121.3|96172.6|96122.6|96172.6|96134.4|96156.2|96118.1|37
1653500530000|2022-05-25 17:42:10|96172.7|96122.7|96177.9|96127.9|96178|96128|96171.7|96121.7|39
1653500540000|2022-05-25 17:42:20|96177.8|96127.8|96181.6|96131.6|96182.9|96132.9|96176.8|96126.8|41
1653500550000|2022-05-25 17:42:30|96181.7|96131.7|96182.8|96132.8|96183.1|96133.1|96181.4|96131.4|42
1653500560000|2022-05-25 17:42:40|96182.9|96132.9|96177.2|96127.2|96183.1|96141.5|96164.5|96127.1|29
1653500570000|2022-05-25 17:42:50|96178|96128|96178.3|96128.3|96178.6|96128.6|96177.5|96127.5|16
1653500580000|2022-05-25 17:43:00|96178.4|96128.4|96181.9|96131.9|96184.1|96146.9|96164.8|96128.4|48
1653500590000|2022-05-25 17:43:10|96182.1|96132.1|96182|96132|96182.3|96143.2|96167.5|96129.2|34
1653500600000|2022-05-25 17:43:20|96181.9|96131.9|96181.3|96131.3|96183.3|96133.3|96180.9|96130.9|21
1653500610000|2022-05-25 17:43:30|96181.2|96131.2|96181.2|96131.2|96182.5|96132.5|96181|96131|23
1653500620000|2022-05-25 17:43:40|96181.9|96131.9|96183|96133|96183.6|96133.6|96181.9|96131.9|16
1653500630000|2022-05-25 17:43:50|96182.9|96132.9|96180.3|96130.3|96183.3|96138.7|96163.7|96124.8|37
1653500640000|2022-05-25 17:44:00|96179.7|96129.7|96169.4|96144.4|96182.4|96144.9|96169.2|96129.7|37
1653500650000|2022-05-25 17:44:10|96169.1|96144.1|96183.3|96133.3|96186|96148|96169.1|96133.1|49
1653500660000|2022-05-25 17:44:20|96183.5|96133.5|96184|96134|96184.3|96134.3|96183.5|96133.5|17
1653500670000|2022-05-25 17:44:30|96184.2|96134.2|96185.1|96135.1|96185.2|96135.2|96183.9|96133.9|15
1653500680000|2022-05-25 17:44:40|96185.3|96135.3|96184.4|96134.4|96185.4|96150.9|96172.4|96134.2|35
1653500690000|2022-05-25 17:44:50|96183.7|96133.7|96185.7|96135.7|96185.7|96135.7|96183.7|96133.7|25
1653500700000|2022-05-25 17:45:00|96185.9|96135.9|96164.6|96139.6|96186.6|96143.7|96164.6|96126.7|38
1653500710000|2022-05-25 17:45:10|96164.7|96139.7|96173.4|96123.4|96178.3|96139.7|96164.7|96121.8|47
1653500720000|2022-05-25 17:45:20|96173.1|96123.1|96171.5|96121.5|96173.4|96133.7|96155.9|96119|46
1653500730000|2022-05-25 17:45:30|96172.2|96122.2|96160.9|96135.9|96172.9|96136.7|96158.4|96122.2|36
1653500740000|2022-05-25 17:45:40|96160.3|96135.3|96179.8|96129.8|96182.9|96146.4|96160.3|96129.7|50
1653500750000|2022-05-25 17:45:50|96180|96130|96178|96128|96180.2|96141.7|96165.6|96127.2|36
1653500760000|2022-05-25 17:46:00|96177.9|96127.9|96161.2|96136.2|96178|96136.2|96160.3|96118.8|48
1653500770000|2022-05-25 17:46:10|96160.9|96135.9|96175.8|96125.8|96176.6|96140.1|96160.9|96121.7|19
1653500780000|2022-05-25 17:46:20|96176.3|96126.3|96166.9|96141.9|96176.8|96142|96164.6|96125.9|34
1653500790000|2022-05-25 17:46:30|96166.7|96141.7|96179.6|96129.6|96179.9|96141.7|96166.1|96127.9|37
1653500800000|2022-05-25 17:46:40|96181.3|96131.3|96177.8|96127.8|96181.3|96141|96166|96123.1|31
1653500810000|2022-05-25 17:46:50|96176.7|96126.7|96176.7|96126.7|96177.1|96127.1|96175.1|96125.1|38
1653500820000|2022-05-25 17:47:00|96176.2|96126.2|96177.9|96127.9|96179.3|96129.3|96175.7|96125.7|27
1653500830000|2022-05-25 17:47:10|96178.2|96128.2|96170|96145|96181.6|96145.9|96170|96127.7|39
1653500840000|2022-05-25 17:47:20|96170.8|96145.8|96172.4|96147.4|96177.2|96152.2|96169.4|96144.4|30
1653500850000|2022-05-25 17:47:30|96172.7|96147.7|96185.6|96135.6|96185.8|96147.7|96172.7|96133.3|30
1653500860000|2022-05-25 17:47:40|96185.4|96135.4|96187.5|96137.5|96187.9|96137.9|96184.8|96134.8|23
1653500870000|2022-05-25 17:47:50|96187.7|96137.7|96187.3|96137.3|96188.4|96138.4|96187|96137|26
1653500880000|2022-05-25 17:48:00|96187.4|96137.4|96191.7|96141.7|96191.7|96141.7|96186.7|96136.7|23
1653500890000|2022-05-25 17:48:10|96191.6|96141.6|96192.3|96142.3|96192.8|96142.8|96191.4|96141.4|13
1653500900000|2022-05-25 17:48:20|96192.4|96142.4|96203.7|96153.7|96203.9|96162.9|96187.9|96141.5|39
1653500910000|2022-05-25 17:48:30|96203.8|96153.8|96205.7|96155.7|96206.4|96168.4|96191|96153.8|34
1653500920000|2022-05-25 17:48:40|96205.8|96155.8|96203.5|96153.5|96206.4|96168.5|96192.7|96153.5|29
1653500930000|2022-05-25 17:48:50|96203.6|96153.6|96204.2|96154.2|96206|96156|96202.9|96152.9|35
1653500940000|2022-05-25 17:49:00|96204.1|96154.1|96203.8|96153.8|96204.7|96154.7|96202.2|96152.2|21
1653500950000|2022-05-25 17:49:10|96203.7|96153.7|96205.2|96155.2|96205.5|96155.5|96203.7|96153.7|20
1653500960000|2022-05-25 17:49:20|96203.7|96153.7|96202.9|96152.9|96205.1|96155.1|96202.9|96152.9|22
1653500970000|2022-05-25 17:49:30|96203.1|96153.1|96186.2|96161.2|96205.6|96162.8|96186.2|96153.1|34
1653500980000|2022-05-25 17:49:40|96185.6|96160.6|96196.3|96146.3|96199.6|96160.6|96183.7|96145.1|39
1653500990000|2022-05-25 17:49:50|96184.3|96159.3|96194.8|96144.8|96196.6|96159.4|96181.1|96141.9|36
1653501000000|2022-05-25 17:50:00|96194.6|96144.6|96187.2|96162.2|96199.4|96162.3|96183.3|96144.4|40
1653501010000|2022-05-25 17:50:10|96198.4|96148.4|96201.8|96151.8|96202.6|96164.7|96187.3|96148.4|46
1653501020000|2022-05-25 17:50:20|96202.2|96152.2|96203.7|96153.7|96203.7|96153.7|96201.6|96151.6|19
1653501030000|2022-05-25 17:50:30|96203.3|96153.3|96191.6|96166.6|96203.6|96166.6|96190.6|96150.2|31
1653501040000|2022-05-25 17:50:40|96191.1|96166.1|96209.9|96159.9|96209.9|96172.1|96191.1|96154.6|26
1653501050000|2022-05-25 17:50:50|96210.2|96160.2|96210.1|96160.1|96210.3|96160.3|96208.6|96158.6|23
1653501060000|2022-05-25 17:51:00|96209.9|96159.9|96207.7|96157.7|96209.9|96159.9|96206.9|96156.9|34
1653501070000|2022-05-25 17:51:10|96207.9|96157.9|96208.2|96158.2|96209|96159|96207.2|96157.2|17
1653501080000|2022-05-25 17:51:20|96208.8|96158.8|96207.8|96157.8|96209.2|96159.2|96207.2|96157.2|30
1653501090000|2022-05-25 17:51:30|96207.5|96157.5|96213.4|96163.4|96213.5|96176.2|96197.6|96157.5|31
1653501100000|2022-05-25 17:51:40|96213.3|96163.3|96209.6|96159.6|96214|96172|96195.6|96158.4|37
1653501110000|2022-05-25 17:51:50|96208.9|96158.9|96213.9|96163.9|96214.4|96176|96201|96158.9|42
1653501120000|2022-05-25 17:52:00|96213.6|96163.6|96212.4|96162.4|96214.5|96164.5|96209.6|96159.6|49
1653501130000|2022-05-25 17:52:10|96212|96162|96209.6|96159.6|96212|96162|96208.3|96158.3|33
1653501140000|2022-05-25 17:52:20|96209.1|96159.1|96211|96161|96211|96161|96208.5|96158.5|30
1653501150000|2022-05-25 17:52:30|96210.6|96160.6|96214.4|96164.4|96214.7|96177.2|96201.8|96160.6|37
1653501160000|2022-05-25 17:52:40|96214.3|96164.3|96214.8|96164.8|96215|96165|96214.1|96164.1|17
1653501170000|2022-05-25 17:52:50|96214.9|96164.9|96215.6|96165.6|96216.3|96166.3|96214.9|96164.9|16
1653501180000|2022-05-25 17:53:00|96215.5|96165.5|96212.4|96162.4|96215.8|96165.8|96212.4|96162.4|23
1653501190000|2022-05-25 17:53:10|96212.5|96162.5|96204.1|96154.1|96213.2|96174.6|96191.2|96153.9|40
1653501200000|2022-05-25 17:53:20|96203.7|96153.7|96203.3|96153.3|96204.3|96167.3|96186.8|96148.9|55
1653501210000|2022-05-25 17:53:30|96203.7|96153.7|96202.1|96152.1|96203.7|96170|96190|96151.3|52
1653501220000|2022-05-25 17:53:40|96201.8|96151.8|96200.1|96150.1|96203|96153|96199|96149|50
1653501230000|2022-05-25 17:53:50|96199.9|96149.9|96192.7|96167.7|96204.7|96167.7|96192.5|96149.9|39
1653501240000|2022-05-25 17:54:00|96192.8|96167.8|96206.1|96156.1|96206.1|96169.1|96191.8|96155.4|32
1653501250000|2022-05-25 17:54:10|96206|96156|96205|96155|96206.6|96156.6|96204.9|96154.9|23
1653501260000|2022-05-25 17:54:20|96205.1|96155.1|96201.7|96151.7|96205.2|96166|96189|96149|30
1653501270000|2022-05-25 17:54:30|96189.5|96164.5|96201.4|96151.4|96202|96164.8|96189.1|96151.3|13
1653501280000|2022-05-25 17:54:40|96201.5|96151.5|96203.3|96153.3|96204.1|96154.1|96201.5|96151.5|23
1653501290000|2022-05-25 17:54:50|96203.5|96153.5|96190|96165|96203.6|96168.9|96189.9|96153.4|24
1653501300000|2022-05-25 17:55:00|96190.5|96165.5|96192.2|96167.2|96192.7|96167.7|96189.9|96164.9|32
1653501310000|2022-05-25 17:55:10|96191.6|96166.6|96192.5|96167.5|96193.8|96168.8|96190.8|96165.8|28
1653501320000|2022-05-25 17:55:20|96192.4|96167.4|96206|96156|96206.2|96169.1|96192.4|96155.8|16
1653501330000|2022-05-25 17:55:30|96206.2|96156.2|96206.3|96156.3|96206.4|96156.4|96205.8|96155.8|12
1653501340000|2022-05-25 17:55:40|96206.2|96156.2|96191.9|96166.9|96206.2|96169.8|96190.9|96155.3|22
1653501350000|2022-05-25 17:55:50|96203.6|96153.6|96204.6|96154.6|96204.9|96154.9|96203.4|96153.4|17
1653501360000|2022-05-25 17:56:00|96204.8|96154.8|96205.1|96155.1|96205.2|96155.2|96204.5|96154.5|13
1653501370000|2022-05-25 17:56:10|96204.7|96154.7|96204.3|96154.3|96204.7|96154.7|96203.9|96153.9|14
1653501380000|2022-05-25 17:56:20|96192.5|96167.5|96192.3|96167.3|96192.9|96167.9|96192.2|96167.2|13
1653501390000|2022-05-25 17:56:30|96192.5|96167.5|96192|96167|96192.5|96167.5|96190.7|96165.7|15
1653501400000|2022-05-25 17:56:40|96192.1|96167.1|96191.2|96166.2|96193.3|96168.3|96190.7|96165.7|11
1653501410000|2022-05-25 17:56:50|96192.2|96167.2|96201.9|96151.9|96206.3|96169|96191.1|96151.9|33
1653501420000|2022-05-25 17:57:00|96202|96152|96200.9|96150.9|96202.4|96152.4|96199.1|96149.1|24
1653501430000|2022-05-25 17:57:10|96203.7|96153.7|96199.4|96149.4|96203.9|96153.9|96199.4|96149.4|43
1653501440000|2022-05-25 17:57:20|96199.7|96149.7|96199.5|96149.5|96200.6|96150.6|96199.5|96149.5|25
1653501450000|2022-05-25 17:57:30|96199.6|96149.6|96199.4|96149.4|96200.3|96150.3|96198.4|96148.4|24
1653501460000|2022-05-25 17:57:40|96199.5|96149.5|96200.2|96150.2|96200.2|96150.2|96199.5|96149.5|13
1653501470000|2022-05-25 17:57:50|96200.4|96150.4|96190.1|96165.1|96200.7|96165.5|96189.4|96149.7|18
1653501480000|2022-05-25 17:58:00|96195|96170|96208.4|96158.4|96209.8|96170|96195|96158.3|27
1653501490000|2022-05-25 17:58:10|96208.3|96158.3|96217.5|96167.5|96219.4|96169.4|96208.3|96158.3|33
1653501500000|2022-05-25 17:58:20|96217.3|96167.3|96256.4|96206.4|96258.5|96208.5|96217.3|96167.3|69
1653501510000|2022-05-25 17:58:30|96255.9|96205.9|96248|96198|96255.9|96205.9|96242.9|96192.9|58
1653501520000|2022-05-25 17:58:40|96248.6|96198.6|96232.7|96182.7|96251.6|96201.6|96232.6|96182.6|58
1653501530000|2022-05-25 17:58:50|96232.6|96182.6|96228.4|96178.4|96232.7|96182.7|96228.2|96178.2|41
1653501540000|2022-05-25 17:59:00|96228.9|96178.9|96204.7|96154.7|96230|96180|96200.5|96150.5|66
1653501550000|2022-05-25 17:59:10|96205|96155|96178.1|96128.1|96205.9|96155.9|96177.7|96127.7|66
1653501560000|2022-05-25 17:59:20|96177.7|96127.7|96153.6|96103.6|96177.7|96127.7|96153.3|96103.3|67
1653501570000|2022-05-25 17:59:30|96154.9|96104.9|96153.3|96103.3|96165.7|96115.7|96151.6|96101.6|65
1653501580000|2022-05-25 17:59:40|96155.7|96105.7|96165.8|96115.8|96202.3|96118.3|96152.9|96073.2|46
1653501590000|2022-05-25 17:59:50|96167.3|96117.3|96250.7|96050.7|96285.8|96135.9|96167.3|96028.8|62
1653501600000|2022-05-25 18:00:00|96245.8|96061.2|96261.7|96099.3|96277.6|96102.7|96228.5|96035.5|68
1653501610000|2022-05-25 18:00:10|96294.2|96093.8|96294.4|96102.1|96297.1|96111.9|96245.2|96083.7|68
1653501620000|2022-05-25 18:00:20|96292.5|96101|96243.9|96087.8|96295|96119.1|96239.2|96059.9|70
1653501630000|2022-05-25 18:00:30|96242.4|96088.5|96222|96033.9|96256.1|96088.5|96196.2|96032|75
1653501640000|2022-05-25 18:00:40|96214.6|96038.7|96177.8|96044.9|96226.3|96088.2|96121.4|96016|80
1653501650000|2022-05-25 18:00:50|96177.3|96044.5|96107.8|96057.8|96177.8|96086.9|96105.2|96016|76
1653501660000|2022-05-25 18:01:00|96111.3|96061.3|96147.3|96097.3|96193.4|96102.7|96111.3|96056.1|80
1653501670000|2022-05-25 18:01:10|96145.3|96095.3|96099.1|96049.1|96145.3|96095.3|96095.7|96045.7|76
1653501680000|2022-05-25 18:01:20|96098|96048|96113|96063|96114.1|96064.1|96095.9|96045.9|75
1653501690000|2022-05-25 18:01:30|96112.9|96062.9|96096.2|96046.2|96113.6|96063.6|96094.7|96044.7|68
1653501700000|2022-05-25 18:01:40|96096|96046|96097.3|96047.3|96107|96057|96094.7|96044.7|67
1653501710000|2022-05-25 18:01:50|96096.8|96046.8|96095.7|96045.7|96099.2|96049.2|96093.4|96043.4|53
1653501720000|2022-05-25 18:02:00|96095.4|96045.4|96068|96018|96095.4|96045.4|96059.4|96009.4|77
1653501730000|2022-05-25 18:02:10|96062.7|96012.7|95950.2|95900.2|96062.7|96019.8|95937.2|95887.2|77
1653501740000|2022-05-25 18:02:20|95948.4|95898.4|95923.2|95873.2|95961.9|95902.8|95917.4|95832.2|80
1653501750000|2022-05-25 18:02:30|95920.9|95870.9|95885.5|95835.5|95956.7|95871.7|95865.5|95775|77
1653501760000|2022-05-25 18:02:40|95920.9|95793.4|95889.6|95839.6|95938.2|95854|95881.4|95789.7|75
1653501770000|2022-05-25 18:02:50|95893.2|95843.2|95914|95864|95956.5|95875.3|95889.8|95807.2|79
1653501780000|2022-05-25 18:03:00|95949.4|95823.7|95931.7|95881.7|95949.4|95881.7|95879.8|95806.4|78
1653501790000|2022-05-25 18:03:10|95940.2|95890.2|95975|95925|95983.9|95933.9|95937|95887|76
1653501800000|2022-05-25 18:03:20|95976.6|95926.6|95979.4|95929.4|95989.8|95939.8|95970.4|95920.4|78
1653501810000|2022-05-25 18:03:30|95979.9|95929.9|95993.7|95943.7|95995.7|95945.7|95979.9|95929.9|74
1653501820000|2022-05-25 18:03:40|95993|95943|95976.9|95926.9|96011.3|95961.3|95976.9|95926.9|77
1653501830000|2022-05-25 18:03:50|95979.3|95929.3|95966|95916|95985.6|95935.6|95956.8|95906.8|76
1653501840000|2022-05-25 18:04:00|95965.2|95915.2|95977.4|95927.4|95984.8|95934.8|95962.6|95912.6|73
1653501850000|2022-05-25 18:04:10|95980.3|95930.3|95957.1|95907.1|95980.3|95930.3|95956.1|95906.1|76
1653501860000|2022-05-25 18:04:20|95953.9|95903.9|95946.7|95896.7|95965.9|95915.9|95945.6|95895.6|77
1653501870000|2022-05-25 18:04:30|95948|95898|95943.7|95893.7|95961.3|95911.3|95941.9|95891.9|66
1653501880000|2022-05-25 18:04:40|95942.8|95892.8|95955.7|95905.7|95961.3|95911.3|95941.9|95891.9|71
1653501890000|2022-05-25 18:04:50|95955.9|95905.9|95947.4|95897.4|95955.9|95905.9|95943.4|95893.4|72
1653501900000|2022-05-25 18:05:00|95947.3|95897.3|95953.2|95903.2|95953.2|95903.2|95944.3|95894.3|66
1653501910000|2022-05-25 18:05:10|95957.6|95907.6|95963.9|95913.9|95967.5|95917.5|95951.3|95901.3|76
1653501920000|2022-05-25 18:05:20|95963.8|95913.8|95990.9|95940.9|95990.9|95940.9|95957.2|95910.9|76
1653501930000|2022-05-25 18:05:30|95992.8|95942.8|96006.1|95956.1|96007.2|95967.5|95992.5|95942.8|68
1653501940000|2022-05-25 18:05:40|96005.7|95955.7|96002.7|95952.7|96009.8|95959.8|96001.8|95951.8|71
1653501950000|2022-05-25 18:05:50|96002.8|95952.8|96004.3|95954.3|96017.2|95967.2|96002.5|95952.5|65
1653501960000|2022-05-25 18:06:00|96003.7|95953.7|95999.7|95949.7|96016.5|95966.5|95988|95938|72
1653501970000|2022-05-25 18:06:10|95999.6|95949.6|96012.2|95962.2|96012.6|95962.6|95998.4|95948.4|76
1653501980000|2022-05-25 18:06:20|96011.7|95961.7|96038.2|95988.2|96038.2|95988.2|96006.2|95956.2|76
1653501990000|2022-05-25 18:06:30|96038.8|95988.8|96078.7|96028.7|96087.7|96037.7|96030.8|95980.8|79
1653502000000|2022-05-25 18:06:40|96085.8|96035.8|96102.6|96052.6|96103.8|96053.8|96076.9|96026.9|77
1653502010000|2022-05-25 18:06:50|96103|96053|96103.4|96053.4|96106.8|96056.8|96088.4|96038.4|79
1653502020000|2022-05-25 18:07:00|96101.2|96051.2|96333|96133|96333|96133|96101.2|96051.2|80
1653502030000|2022-05-25 18:07:10|96332.4|96132.4|96343.2|96173.1|96403.5|96207.5|96332.4|96132.4|79
1653502040000|2022-05-25 18:07:20|96348.9|96171.2|96302.7|96124.2|96352.7|96177.3|96284.6|96106.1|80
1653502050000|2022-05-25 18:07:30|96299.2|96121.8|96243.1|96193.1|96321|96193.1|96235.4|96110.5|76
1653502060000|2022-05-25 18:07:40|96242.6|96192.6|96229.5|96179.5|96275.1|96194.8|96218.6|96149.5|77
1653502070000|2022-05-25 18:07:50|96217.9|96167.9|96220.9|96170.9|96229.3|96179.3|96213.9|96163.9|72
1653502080000|2022-05-25 18:08:00|96222.8|96172.8|96313.6|96163.4|96327.8|96207.3|96222.8|96156.1|75
1653502090000|2022-05-25 18:08:10|96314|96162.7|96296.3|96153.8|96318.4|96174.1|96296.3|96135.8|79
1653502100000|2022-05-25 18:08:20|96296.4|96153.7|96291.1|96150.9|96313.3|96202.7|96252.7|96135.8|76
1653502110000|2022-05-25 18:08:30|96297.7|96145.3|96275.5|96115|96297.7|96154.4|96254.1|96102.5|79
1653502120000|2022-05-25 18:08:40|96260.8|96123.9|96285|96123.9|96288.6|96174.3|96224.3|96070.1|80
1653502130000|2022-05-25 18:08:50|96280.7|96128|96304.6|96143.1|96304.6|96144.3|96271.6|96123.1|79
1653502140000|2022-05-25 18:09:00|96294.8|96156.1|96296.9|96140|96317.2|96156.1|96290.1|96137.3|76
1653502150000|2022-05-25 18:09:10|96299.3|96136.2|96307.2|96162.3|96333.3|96172.2|96291.9|96131|80
1653502160000|2022-05-25 18:09:20|96305.7|96162.8|96234.6|96184.6|96309.2|96191.2|96227.4|96141.4|77
1653502170000|2022-05-25 18:09:30|96236.9|96186.9|96220.1|96170.1|96239.9|96189.9|96207.1|96157.1|76
1653502180000|2022-05-25 18:09:40|96219.3|96169.3|96196.4|96146.4|96223.8|96173.8|96192.3|96142.3|64
1653502190000|2022-05-25 18:09:50|96199.8|96149.8|96203.7|96153.7|96207.7|96157.7|96194|96144|75
1653502200000|2022-05-25 18:10:00|96203.1|96153.1|96183.5|96133.5|96203.1|96153.1|96174.9|96124.9|76
1653502210000|2022-05-25 18:10:10|96183.3|96133.3|96151.2|96101.2|96183.3|96133.3|96150|96100|77
1653502220000|2022-05-25 18:10:20|96153.4|96103.4|96135.5|96001.7|96197.7|96109.4|96095.6|95988.6|78
1653502230000|2022-05-25 18:10:30|96135.1|95995|96193.3|96039.8|96200.9|96054.1|96085.3|95991.9|80
1653502240000|2022-05-25 18:10:40|96187.8|96044.7|96181.7|96045.9|96212.2|96053.2|96176.5|96030.7|79
1653502250000|2022-05-25 18:10:50|96184.9|96043.2|96201.6|96057.7|96229.2|96070|96184.9|96029.2|80
1653502260000|2022-05-25 18:11:00|96203.5|96057.6|96203.7|96047.7|96233.3|96067.6|96194.5|96034.8|80
1653502270000|2022-05-25 18:11:10|96198.1|96049.2|96202.3|96044|96215|96065.6|96182|96032.4|80
1653502280000|2022-05-25 18:11:20|96201.3|96045.6|96193.3|96055.8|96240.7|96065.9|96185.7|96033.3|79
1653502290000|2022-05-25 18:11:30|96202|96041.6|96191.5|96041|96223.4|96078.8|96128.8|96025.8|79
1653502300000|2022-05-25 18:11:40|96168.3|96035.8|96171.7|96040.8|96215.8|96098.4|96132|96033.5|79
1653502310000|2022-05-25 18:11:50|96173.3|96041.4|96188.6|96055.1|96198.5|96091.3|96121.8|96032.7|78
1653502320000|2022-05-25 18:12:00|96196.9|96055.4|96154.2|96104.2|96219.6|96112.9|96133.4|96041.5|80
1653502330000|2022-05-25 18:12:10|96201.3|96074|96192.7|96062.6|96216.5|96111.3|96152.2|96057.6|80
1653502340000|2022-05-25 18:12:20|96194.4|96060.7|96204.2|96071.1|96206.8|96111.1|96151.7|96044.8|79
1653502350000|2022-05-25 18:12:30|96211.5|96071.6|96203.4|96076.5|96226.4|96120.4|96160.6|96058.8|80
1653502360000|2022-05-25 18:12:40|96211|96077.6|96184|96134|96256.5|96142|96162.3|96066.8|79
1653502370000|2022-05-25 18:12:50|96178.9|96128.9|96229.5|96090.3|96256.3|96136.4|96166.7|96066.9|80
1653502380000|2022-05-25 18:13:00|96232.1|96089.5|96160.3|96110.3|96240.7|96135.7|96159.5|96067.9|80
1653502390000|2022-05-25 18:13:10|96201.3|96069.9|96182.9|96132.9|96223|96134.3|96157.2|96063.5|80
1653502400000|2022-05-25 18:13:20|96184.9|96134.9|96173.4|96039|96225.4|96137.5|96132.7|96030.3|78
1653502410000|2022-05-25 18:13:30|96171.2|96039.9|96199.9|96055.9|96202.2|96101.6|96131.1|96035.9|80
1653502420000|2022-05-25 18:13:40|96191.7|96059.6|96198.3|96062.8|96226.8|96102.6|96148.4|96045.4|79
1653502430000|2022-05-25 18:13:50|96201.4|96060.1|96196.3|96042.7|96213.8|96111.1|96148.5|96042.7|79
1653502440000|2022-05-25 18:14:00|96198.8|96039.7|96180|96045|96198.8|96085.3|96133.6|96021.4|78
1653502450000|2022-05-25 18:14:10|96183.8|96042.7|96194.1|96041.7|96207.5|96094.9|96138|96026.6|80
1653502460000|2022-05-25 18:14:20|96194.5|96042|96205.3|96055.2|96209.4|96114.8|96151.4|96042|77
1653502470000|2022-05-25 18:14:30|96202.2|96053.9|96148.4|96098.4|96211.7|96104.3|96148.4|96036.8|79
1653502480000|2022-05-25 18:14:40|96148.9|96098.9|96209.3|96062.9|96209.3|96104.2|96146|96049|80
1653502490000|2022-05-25 18:14:50|96202.4|96059.7|96177.2|96036.3|96214.8|96113.8|96130.6|96026.8|79
1653502500000|2022-05-25 18:15:00|96175.9|96036.6|96164.7|96035.6|96187.6|96085.7|96119.3|96024.5|79
1653502510000|2022-05-25 18:15:10|96164|96035.1|96190.2|96044.2|96204.4|96083.1|96133.1|96026|80
1653502520000|2022-05-25 18:15:20|96187.3|96052.1|96194.8|96049.8|96211.7|96058.3|96180.2|96042|79
1653502530000|2022-05-25 18:15:30|96194.4|96049.4|96184.4|96053.2|96216.4|96086.3|96136.3|96036.3|80
1653502540000|2022-05-25 18:15:40|96179.2|96051.8|96170.1|96031.4|96191.2|96072.3|96116|96015.6|78
1653502550000|2022-05-25 18:15:50|96174.4|96028.8|96163.4|96021.8|96174.8|96075.7|96120.5|96021.6|76
1653502560000|2022-05-25 18:16:00|96164.5|96020.7|96182.3|96045.5|96190.1|96093.2|96118.1|96020.7|79
1653502570000|2022-05-25 18:16:10|96186.7|96041.6|96190.3|96062.7|96195.9|96098.1|96140.4|96041.6|77
1653502580000|2022-05-25 18:16:20|96150.8|96100.8|96124.7|96074.7|96189.3|96100.8|96123.3|96032.2|79
1653502590000|2022-05-25 18:16:30|96166.8|96039.6|96158.2|96031.7|96178|96077.6|96119.5|96027.5|72
1653502600000|2022-05-25 18:16:40|96119.9|96069.9|96161.2|96032.1|96183.5|96090.2|96119.9|96029.4|75
1653502610000|2022-05-25 18:16:50|96159.2|96032.7|96000.7|95950.7|96169.8|96070.9|95992.3|95895.7|79
1653502620000|2022-05-25 18:17:00|95998.4|95948.4|96068.4|95922.9|96080.5|95965.4|95995.2|95907.5|72
1653502630000|2022-05-25 18:17:10|96056.4|95930.7|96059.6|95927.9|96072.7|95972.6|96009.8|95921.7|74
1653502640000|2022-05-25 18:17:20|96061.6|95927.4|96014.7|95964.7|96067.6|95981|96013.1|95927.4|69
1653502650000|2022-05-25 18:17:30|96014|95964|96012.5|95962.5|96022.5|95972.5|96002.9|95952.9|73
1653502660000|2022-05-25 18:17:40|96012.1|95962.1|96023.7|95973.7|96024.4|95974.4|96010.5|95960.5|62
1653502670000|2022-05-25 18:17:50|96023.5|95973.5|96043.3|95993.3|96043.3|95993.3|96023.5|95973.5|66
1653502680000|2022-05-25 18:18:00|96042.4|95992.4|96038.3|95988.3|96047.2|95997.2|96037.1|95987.1|64
1653502690000|2022-05-25 18:18:10|96038.1|95988.1|96038.4|95988.4|96045.2|95995.2|96036.2|95986.2|62
1653502700000|2022-05-25 18:18:20|96038.2|95988.2|96031|95981|96046.8|95996.8|96030.6|95980.6|53
1653502710000|2022-05-25 18:18:30|96031.4|95981.4|96053.1|96003.1|96055.9|96005.9|96030.2|95980.2|60
1653502720000|2022-05-25 18:18:40|96053.7|96003.7|96059.5|96009.5|96063.7|96013.7|96047.1|95997.1|57
1653502730000|2022-05-25 18:18:50|96059.4|96009.4|96049.2|95999.2|96061.3|96011.3|96049|95999|61
1653502740000|2022-05-25 18:19:00|96049.3|95999.3|96047.4|95997.4|96051.6|96001.6|96039.5|95989.5|75
1653502750000|2022-05-25 18:19:10|96047.5|95997.5|96033.9|95983.9|96050.2|96000.2|96033.8|95983.8|68
1653502760000|2022-05-25 18:19:20|96033.7|95983.7|96046.9|95996.9|96046.9|95996.9|96032.8|95982.8|66
1653502770000|2022-05-25 18:19:30|96047.8|95997.8|96055.6|96005.6|96065.2|96015.2|96043.2|95993.2|75
1653502780000|2022-05-25 18:19:40|96055.3|96005.3|96030.8|95980.8|96062.5|96012.5|96029.7|95979.7|74
1653502790000|2022-05-25 18:19:50|96031.4|95981.4|96035|95985|96039.5|95989.5|96030|95980|62
1653502800000|2022-05-25 18:20:00|96035.1|95985.1|96059.6|96009.6|96065.5|96015.5|96031.1|95981.1|75
1653502810000|2022-05-25 18:20:10|96059.2|96009.2|96081|96031|96088.4|96038.4|96051.3|96001.3|74
1653502820000|2022-05-25 18:20:20|96078.2|96028.2|96075.4|96025.4|96083.2|96033.2|96073|96023|68
1653502830000|2022-05-25 18:20:30|96074|96024|96064.3|96014.3|96080.7|96030.7|96061.5|96011.5|73
1653502840000|2022-05-25 18:20:40|96065.3|96015.3|96061.6|96011.6|96065.8|96015.8|96057.9|96007.9|63
1653502850000|2022-05-25 18:20:50|96061.8|96011.8|96048.7|95998.7|96061.8|96011.8|96042.1|95992.1|70
1653502860000|2022-05-25 18:21:00|96051.7|96001.7|96030|95980|96053.9|96003.9|96030|95980|72
1653502870000|2022-05-25 18:21:10|96029.4|95979.4|96019.3|95969.3|96030.4|95980.4|96016.7|95966.7|74
1653502880000|2022-05-25 18:21:20|96019.9|95969.9|96016.3|95966.3|96026.4|95976.4|96016|95966|63
1653502890000|2022-05-25 18:21:30|96018|95968|96016.5|95966.5|96029.2|95979.2|96016.4|95966.4|72
1653502900000|2022-05-25 18:21:40|96016.9|95966.9|96028.7|95978.7|96030.2|95980.2|96015.7|95965.7|68
1653502910000|2022-05-25 18:21:50|96027.8|95977.8|96021.5|95971.5|96038.6|95988.6|96020.6|95970.6|74
1653502920000|2022-05-25 18:22:00|96021.4|95971.4|96017.9|95967.9|96024.5|95974.5|96006.6|95956.6|67
1653502930000|2022-05-25 18:22:10|96017.8|95967.8|96008.9|95958.9|96021.7|95971.7|96008.9|95958.9|77
1653502940000|2022-05-25 18:22:20|96009.1|95959.1|96009.3|95959.3|96014.1|95964.1|96003.1|95953.1|74
1653502950000|2022-05-25 18:22:30|96009.2|95959.2|96008.1|95958.1|96016.3|95966.3|96004.7|95954.7|71
1653502960000|2022-05-25 18:22:40|96007.4|95957.4|96011.1|95961.1|96018|95968|96006.2|95956.2|66
1653502970000|2022-05-25 18:22:50|96010.7|95960.7|96030.3|95980.3|96034.4|95984.4|96008.9|95958.9|72
1653502980000|2022-05-25 18:23:00|96030.9|95980.9|96017.4|95967.4|96031.8|95981.8|96016.2|95966.2|70
1653502990000|2022-05-25 18:23:10|96017.3|95967.3|96015.1|95965.1|96025.3|95975.3|96009.4|95959.4|71
1653503000000|2022-05-25 18:23:20|96014.7|95964.7|96001.9|95951.9|96017.6|95967.6|96000.6|95950.6|65
1653503010000|2022-05-25 18:23:30|96001.3|95951.3|96003.6|95953.6|96003.7|95953.7|95997.3|95947.3|67
1653503020000|2022-05-25 18:23:40|96003.5|95953.5|96000.7|95950.7|96010.3|95960.3|96000.6|95950.6|65
1653503030000|2022-05-25 18:23:50|96001.1|95951.1|96015.2|95965.2|96016.7|95966.7|96001|95951|68
1653503040000|2022-05-25 18:24:00|96014.8|95964.8|96025|95975|96025.1|95975.1|96012.6|95962.6|64
1653503050000|2022-05-25 18:24:10|96024.6|95974.6|96024.9|95974.9|96025.2|95975.2|96018.1|95968.1|50
1653503060000|2022-05-25 18:24:20|96025.4|95975.4|96041.7|95991.7|96041.7|95991.7|96023.7|95973.7|50
1653503070000|2022-05-25 18:24:30|96041.9|95991.9|96037.7|95987.7|96042|95992|96034.2|95984.2|63
1653503080000|2022-05-25 18:24:40|96038.5|95988.5|96055.6|96005.6|96057.4|96017.3|96038.1|95988.1|60
1653503090000|2022-05-25 18:24:50|96055|96005|96061.3|96011.3|96061.9|96011.9|96054.7|96004.7|54
1653503100000|2022-05-25 18:25:00|96061.5|96011.5|96057.3|96007.3|96061.9|96011.9|96054|96004|59
1653503110000|2022-05-25 18:25:10|96057.9|96007.9|96061.9|96011.9|96065.6|96015.6|96057.9|96007.9|50
1653503120000|2022-05-25 18:25:20|96062.4|96012.4|96062.8|96012.8|96065|96015|96059.3|96009.3|48
1653503130000|2022-05-25 18:25:30|96062.9|96012.9|96028.1|96003.1|96062.9|96012.9|96028.1|95996.7|60
1653503140000|2022-05-25 18:25:40|96028.9|96003.9|96021.9|95996.9|96035.3|96004.2|96019|95977.5|64
1653503150000|2022-05-25 18:25:50|96021.7|95996.7|96022.4|95997.4|96035.9|96000.7|96020.7|95979.9|49
1653503160000|2022-05-25 18:26:00|96022.2|95997.2|96041.3|95991.3|96045.9|96005.5|96020.8|95983.9|54
1653503170000|2022-05-25 18:26:10|96041.6|95991.6|96030.9|96005.9|96046.9|96006.7|96030.8|95991.5|50
1653503180000|2022-05-25 18:26:20|96041.9|95991.9|96038.4|96013.4|96052|96014.8|96024|95985.4|62
1653503190000|2022-05-25 18:26:30|96040.2|96015.2|96036.8|96011.8|96042.9|96017.9|96036.8|96011.8|57
1653503200000|2022-05-25 18:26:40|96036.9|96011.9|96013.8|95988.8|96046|96017.2|96012.9|95977|66
1653503210000|2022-05-25 18:26:50|96014|95989|96026.5|95976.5|96027.3|95989.3|96005.6|95973.8|70
1653503220000|2022-05-25 18:27:00|96026.4|95976.4|96019.3|95994.3|96031.4|95996.5|96013.1|95976.3|59
1653503230000|2022-05-25 18:27:10|96019.2|95994.2|96005.7|95980.7|96019.8|95994.8|96005.7|95980.7|52
1653503240000|2022-05-25 18:27:20|96005.8|95980.8|96004.8|95979.8|96017.4|95980.8|96002.5|95959.5|65
1653503250000|2022-05-25 18:27:30|96005.8|95980.8|96021.5|95971.5|96024.4|95988.3|96003.7|95971.2|62
1653503260000|2022-05-25 18:27:40|96021.4|95971.4|96014.9|95964.9|96022.5|95986.1|96007.2|95964.9|67
1653503270000|2022-05-25 18:27:50|96014.7|95964.7|96014.7|95964.7|96020.3|95980.7|96003|95964.7|53
1653503280000|2022-05-25 18:28:00|96015.3|95965.3|96017.8|95967.8|96021.6|95971.6|96014.3|95964.3|61
1653503290000|2022-05-25 18:28:10|96018|95968|96020|95970|96020|95970|96013.6|95963.6|51
1653503300000|2022-05-25 18:28:20|96020.5|95970.5|96024.8|95974.8|96027.5|95977.5|96019.7|95969.7|67
1653503310000|2022-05-25 18:28:30|96025|95975|96024|95974|96026.9|95976.9|96021.7|95971.7|51
1653503320000|2022-05-25 18:28:40|96024.2|95974.2|96014.9|95964.9|96025|95975|96014.8|95964.8|51
1653503330000|2022-05-25 18:28:50|96014.8|95964.8|96018.5|95968.5|96019.1|95979.8|95995.7|95960.4|59
1653503340000|2022-05-25 18:29:00|96018.4|95968.4|96014.8|95964.8|96023|95980.4|96003.6|95964.6|53
1653503350000|2022-05-25 18:29:10|96014.5|95964.5|96003.8|95953.8|96014.8|95968.2|95990.8|95953|48
1653503360000|2022-05-25 18:29:20|96004|95954|95981.6|95956.6|96004.8|95965|95981.6|95947.5|52
1653503370000|2022-05-25 18:29:30|95982.3|95957.3|95999.7|95949.7|95999.7|95957.4|95982.3|95944.5|36
1653503380000|2022-05-25 18:29:40|95999.9|95949.9|95976.4|95926.4|95999.9|95949.9|95962.9|95923.7|55
1653503390000|2022-05-25 18:29:50|95976.2|95926.2|95982.1|95932.1|95985.5|95935.5|95976|95926|41
1653503400000|2022-05-25 18:30:00|95978|95928|95980.4|95930.4|95985.2|95935.2|95977.7|95927.7|62
1653503410000|2022-05-25 18:30:10|95980.6|95930.6|95971.4|95921.4|95980.7|95930.7|95970.4|95920.4|59
1653503420000|2022-05-25 18:30:20|95971|95921|95971.6|95921.6|95973.4|95923.4|95970.6|95920.6|53
1653503430000|2022-05-25 18:30:30|95972|95922|95975.8|95925.8|95979.8|95929.8|95972|95922|61
1653503440000|2022-05-25 18:30:40|95975.2|95925.2|95966|95916|95976.2|95926.2|95966|95916|53
1653503450000|2022-05-25 18:30:50|95962.8|95912.8|95960.9|95910.9|95965.5|95915.5|95959.2|95909.2|60
1653503460000|2022-05-25 18:31:00|95961.1|95911.1|95965.9|95915.9|95967.8|95917.8|95960.2|95910.2|63
1653503470000|2022-05-25 18:31:10|95966.1|95916.1|95948.7|95898.7|95966.1|95916.1|95937.6|95898.2|56
1653503480000|2022-05-25 18:31:20|95937.9|95912.9|95951.4|95901.4|95954.7|95913.1|95937.9|95898.4|56
1653503490000|2022-05-25 18:31:30|95951.2|95901.2|95954.7|95904.7|95955.5|95905.5|95950.5|95900.5|58
1653503500000|2022-05-25 18:31:40|95954.1|95904.1|95941.9|95891.9|95954.7|95904.7|95941.3|95891.3|57
1653503510000|2022-05-25 18:31:50|95941.5|95891.5|95946.5|95896.5|95946.5|95896.5|95940.2|95890.2|61
1653503520000|2022-05-25 18:32:00|95945.5|95895.5|95958.6|95908.6|95959.1|95909.1|95944.7|95894.7|65
1653503530000|2022-05-25 18:32:10|95959.7|95909.7|95968|95918|95970.4|95920.4|95952.8|95902.8|68
1653503540000|2022-05-25 18:32:20|95968.1|95918.1|95977.9|95927.9|95978.3|95928.3|95965.3|95915.3|73
1653503550000|2022-05-25 18:32:30|95978.1|95928.1|95980.7|95930.7|95982.6|95932.6|95976.5|95926.5|53
1653503560000|2022-05-25 18:32:40|95980.6|95930.6|95980.5|95930.5|95981.9|95931.9|95971.2|95921.2|64
1653503570000|2022-05-25 18:32:50|95980.4|95930.4|95978.7|95928.7|95981.1|95931.1|95975.4|95925.4|65
1653503580000|2022-05-25 18:33:00|95978.3|95928.3|95966.4|95916.4|95978.3|95932.5|95957|95909.2|70
1653503590000|2022-05-25 18:33:10|95967.1|95917.1|95954.8|95904.8|95968.7|95918.7|95953.8|95903.8|64
1653503600000|2022-05-25 18:33:20|95954.1|95904.1|95944|95894|95955.3|95905.3|95943.4|95893.4|64
1653503610000|2022-05-25 18:33:30|95944.3|95894.3|95940.6|95890.6|95944.3|95902.7|95927.5|95883.7|65
1653503620000|2022-05-25 18:33:40|95940.9|95890.9|95941.1|95891.1|95942.4|95892.4|95936.1|95886.1|62
1653503630000|2022-05-25 18:33:50|95940.8|95890.8|95933|95883|95942.7|95892.7|95933|95883|69
1653503640000|2022-05-25 18:34:00|95934.2|95884.2|95938.8|95888.8|95941.9|95891.9|95931.3|95881.3|65
1653503650000|2022-05-25 18:34:10|95939.3|95889.3|95937.4|95887.4|95940.1|95902.2|95925.9|95885.5|59
1653503660000|2022-05-25 18:34:20|95937.5|95887.5|95937.4|95887.4|95942.7|95892.7|95935|95885|63
1653503670000|2022-05-25 18:34:30|95936.8|95886.8|95942.5|95892.5|95943.9|95893.9|95935.5|95885.5|67
1653503680000|2022-05-25 18:34:40|95942.4|95892.4|95942.8|95892.8|95946|95896|95942.3|95892.3|56
1653503690000|2022-05-25 18:34:50|95943.3|95893.3|95938.1|95888.1|95943.9|95893.9|95936.8|95886.8|58
1653503700000|2022-05-25 18:35:00|95938.7|95888.7|95929.3|95879.3|95940.5|95892.1|95915.4|95875.3|64
1653503710000|2022-05-25 18:35:10|95929.2|95879.2|95931.6|95881.6|95933.6|95883.6|95923.1|95873.1|61
1653503720000|2022-05-25 18:35:20|95931.2|95881.2|95939.3|95889.3|95940.9|95890.9|95930.6|95880.6|57
1653503730000|2022-05-25 18:35:30|95939.7|95889.7|95937.7|95887.7|95942.3|95892.3|95931|95881|64
1653503740000|2022-05-25 18:35:40|95938|95888|95937.4|95887.4|95940.6|95890.6|95934.7|95884.7|51
1653503750000|2022-05-25 18:35:50|95937.3|95887.3|95944.8|95894.8|95944.8|95904.4|95927.1|95884.7|43
1653503760000|2022-05-25 18:36:00|95944.3|95894.3|95943.9|95893.9|95944.9|95894.9|95935.7|95885.7|48
1653503770000|2022-05-25 18:36:10|95941.3|95891.3|95937.2|95912.2|95941.3|95913.9|95926.6|95891.3|59
1653503780000|2022-05-25 18:36:20|95937.4|95912.4|95957|95907|95957.1|95919.6|95936.7|95905.9|58
1653503790000|2022-05-25 18:36:30|95956.9|95906.9|95960|95910|95963.4|95913.4|95955.8|95905.8|59
1653503800000|2022-05-25 18:36:40|95959.7|95909.7|95942.7|95917.7|95959.7|95920.4|95940.3|95904.3|65
1653503810000|2022-05-25 18:36:50|95941.8|95916.8|95957|95907|95958.4|95925|95941.7|95906.5|52
1653503820000|2022-05-25 18:37:00|95956.6|95906.6|95935|95910|95961|95920|95934.5|95906.6|55
1653503830000|2022-05-25 18:37:10|95937.1|95912.1|95924.8|95899.8|95948.2|95915.4|95924.8|95896.8|62
1653503840000|2022-05-25 18:37:20|95924.4|95899.4|95920.6|95895.6|95935.5|95899.4|95914.3|95881.5|57
1653503850000|2022-05-25 18:37:30|95920.5|95895.5|95912.1|95887.1|95921.2|95896.2|95910.8|95885.8|60
1653503860000|2022-05-25 18:37:40|95911.9|95886.9|95912.4|95887.4|95913.8|95888.8|95908.1|95883.1|46
1653503870000|2022-05-25 18:37:50|95912.7|95887.7|95910.9|95885.9|95914.6|95889.6|95909.4|95884.4|51
1653503880000|2022-05-25 18:38:00|95911.2|95886.2|95905.9|95880.9|95912|95887|95902.2|95877.2|62
1653503890000|2022-05-25 18:38:10|95905.7|95880.7|95913.8|95888.8|95921.9|95888.8|95904.1|95866.9|56
1653503900000|2022-05-25 18:38:20|95914|95889|95935.9|95885.9|95936.2|95897.3|95913.4|95875.3|51
1653503910000|2022-05-25 18:38:30|95936.4|95886.4|95946.5|95896.5|95947|95908.7|95925.2|95885.1|57
1653503920000|2022-05-25 18:38:40|95943.2|95893.2|95943.5|95893.5|95946.1|95896.1|95939|95889|60
1653503930000|2022-05-25 18:38:50|95943.2|95893.2|95948.4|95898.4|95950.5|95913|95934.9|95890.7|59
1653503940000|2022-05-25 18:39:00|95948.2|95898.2|95948.4|95898.4|95950.2|95908.3|95933.3|95891.5|59
1653503950000|2022-05-25 18:39:10|95948.3|95898.3|95926.9|95901.9|95958.8|95908.8|95922.3|95883.7|62
1653503960000|2022-05-25 18:39:20|95939|95889|95939|95889|95941.3|95891.3|95936.3|95886.3|56
1653503970000|2022-05-25 18:39:30|95939.2|95889.2|95943.9|95893.9|95944.3|95902.8|95925.7|95886.5|53
1653503980000|2022-05-25 18:39:40|95943.7|95893.7|95943.2|95893.2|95943.7|95893.7|95938.7|95888.7|50
1653503990000|2022-05-25 18:39:50|95942.9|95892.9|95949.9|95899.9|95950.7|95909.2|95933.6|95892.6|48
1653504000000|2022-05-25 18:40:00|95949.8|95899.8|95956.2|95906.2|95956.4|95906.4|95947.7|95897.7|32
1653504010000|2022-05-25 18:40:10|95956|95906|95957.6|95907.6|95958.5|95908.5|95954.8|95904.8|44
1653504020000|2022-05-25 18:40:20|95957.8|95907.8|95940.1|95890.1|95957.8|95910.2|95934.5|95889.9|57
1653504030000|2022-05-25 18:40:30|95940|95890|95938.7|95888.7|95943|95893|95938.5|95888.5|46
1653504040000|2022-05-25 18:40:40|95938.8|95888.8|95935.5|95885.5|95939.4|95889.4|95933.9|95883.9|45
1653504050000|2022-05-25 18:40:50|95935.6|95885.6|95929.1|95879.1|95935.6|95885.6|95923.1|95873.1|64
1653504060000|2022-05-25 18:41:00|95928.1|95878.1|95927.8|95877.8|95929.6|95879.6|95926.6|95876.6|45
1653504070000|2022-05-25 18:41:10|95928|95878|95929.2|95879.2|95939.5|95896.1|95921.1|95877.6|58
1653504080000|2022-05-25 18:41:20|95929.9|95879.9|95931.9|95881.9|95933.7|95883.7|95929.9|95879.9|37
1653504090000|2022-05-25 18:41:30|95932|95882|95943.9|95893.9|95944.5|95894.5|95932|95882|54
1653504100000|2022-05-25 18:41:40|95943.7|95893.7|95942.9|95892.9|95944.4|95894.4|95942.2|95892.2|41
1653504110000|2022-05-25 18:41:50|95943.2|95893.2|95936.6|95886.6|95943.6|95893.6|95930.8|95880.8|47
1653504120000|2022-05-25 18:42:00|95936.4|95886.4|95952.2|95902.2|95954.1|95917.6|95934.6|95884.6|50
1653504130000|2022-05-25 18:42:10|95951.8|95901.8|95954|95904|95955.9|95905.9|95951|95901|58
1653504140000|2022-05-25 18:42:20|95953.6|95903.6|95937.6|95912.6|95954.2|95912.6|95937.3|95900.1|43
1653504150000|2022-05-25 18:42:30|95935.7|95910.7|95934.6|95884.6|95947.9|95910.7|95934.2|95884.2|48
1653504160000|2022-05-25 18:42:40|95935.5|95885.5|95938.8|95888.8|95941|95891|95932.8|95882.8|56
1653504170000|2022-05-25 18:42:50|95938.4|95888.4|95940.4|95890.4|95945.8|95895.8|95938.4|95888.4|47
1653504180000|2022-05-25 18:43:00|95939.9|95889.9|95914.2|95889.2|95941.2|95891.2|95914.2|95876.1|57
1653504190000|2022-05-25 18:43:10|95914.1|95889.1|95929.4|95879.4|95932.3|95889.3|95912|95878|50
1653504200000|2022-05-25 18:43:20|95929.1|95879.1|95934.3|95884.3|95936|95886|95928|95878|49
1653504210000|2022-05-25 18:43:30|95939.1|95889.1|95927.9|95902.9|95944.1|95903.4|95927.1|95888|49
1653504220000|2022-05-25 18:43:40|95936.2|95886.2|95939.9|95889.9|95942.8|95898.1|95920.6|95882.6|52
1653504230000|2022-05-25 18:43:50|95940.3|95890.3|95946.6|95896.6|95946.7|95896.7|95934.7|95884.7|44
1653504240000|2022-05-25 18:44:00|95945.5|95895.5|95953.5|95903.5|95962.6|95923.6|95944.8|95894.8|62
1653504250000|2022-05-25 18:44:10|95954.1|95904.1|95945.1|95895.1|95955.2|95905.2|95945.1|95895.1|68
1653504260000|2022-05-25 18:44:20|95945.2|95895.2|95956.9|95906.9|95957.4|95917.6|95941.8|95894.8|56
1653504270000|2022-05-25 18:44:30|95957.1|95907.1|95958.2|95908.2|95963|95913|95956.8|95906.8|45
1653504280000|2022-05-25 18:44:40|95958.1|95908.1|95958.8|95908.8|95969.1|95922.2|95946.4|95907.9|54
1653504290000|2022-05-25 18:44:50|95959.3|95909.3|95955|95905|95961.5|95911.5|95954.5|95904.5|53
1653504300000|2022-05-25 18:45:00|95954.7|95904.7|95958.4|95908.4|95958.4|95908.4|95950|95900|55
1653504310000|2022-05-25 18:45:10|95958.5|95908.5|95953.6|95903.6|95958.5|95908.5|95949.6|95899.6|58
1653504320000|2022-05-25 18:45:20|95955.1|95905.1|95976.8|95926.8|95983.3|95933.3|95955.1|95905.1|65
1653504330000|2022-05-25 18:45:30|95976.7|95926.7|95978.2|95928.2|95980|95930|95976.7|95926.7|39
1653504340000|2022-05-25 18:45:40|95978.1|95928.1|95983.1|95933.1|95984.7|95934.7|95978|95928|57
1653504350000|2022-05-25 18:45:50|95983.3|95933.3|95983.9|95933.9|95984|95934|95980.1|95930.1|34
1653504360000|2022-05-25 18:46:00|95983.7|95933.7|95976|95926|95984.5|95934.5|95970.4|95920.4|60
1653504370000|2022-05-25 18:46:10|95974|95924|95968.2|95918.2|95974|95924|95968.2|95918.2|52
1653504380000|2022-05-25 18:46:20|95969.6|95919.6|95960.9|95910.9|95973.2|95923.2|95960.9|95910.9|58
1653504390000|2022-05-25 18:46:30|95961.1|95911.1|95959.2|95909.2|95963.6|95913.6|95959|95909|42
1653504400000|2022-05-25 18:46:40|95958.8|95908.8|95958.8|95908.8|95962.9|95912.9|95956.8|95906.8|51
1653504410000|2022-05-25 18:46:50|95959|95909|95966.8|95916.8|95969.7|95919.7|95958.7|95908.7|58
1653504420000|2022-05-25 18:47:00|95967.1|95917.1|95967.8|95917.8|95968.2|95918.2|95965.7|95915.7|39
1653504430000|2022-05-25 18:47:10|95968|95918|95967.4|95917.4|95968.4|95918.4|95963.5|95913.5|50
1653504440000|2022-05-25 18:47:20|95967.6|95917.6|95966.9|95916.9|95967.6|95917.6|95963.6|95913.6|47
1653504450000|2022-05-25 18:47:30|95961.7|95911.7|95945.9|95895.9|95963.3|95916.6|95939.5|95895.5|56
1653504460000|2022-05-25 18:47:40|95945.8|95895.8|95942.5|95892.5|95945.8|95895.8|95941.8|95891.8|51
1653504470000|2022-05-25 18:47:50|95942.7|95892.7|95947.5|95897.5|95948.9|95898.9|95942.1|95892.1|51
1653504480000|2022-05-25 18:48:00|95947.4|95897.4|95948.7|95898.7|95948.7|95898.7|95944.7|95894.7|41
1653504490000|2022-05-25 18:48:10|95949|95899|95940|95890|95949.9|95903.1|95928.1|95890|41
1653504500000|2022-05-25 18:48:20|95940.4|95890.4|95948.5|95898.5|95948.5|95898.5|95939.1|95889.1|59
1653504510000|2022-05-25 18:48:30|95948.4|95898.4|95948.3|95898.3|95948.4|95898.4|95938.3|95888.3|56
1653504520000|2022-05-25 18:48:40|95947.1|95897.1|95953.2|95903.2|95955.9|95905.9|95946.1|95896.1|59
1653504530000|2022-05-25 18:48:50|95953.3|95903.3|95954.2|95904.2|95957.2|95907.2|95952.5|95902.5|50
1653504540000|2022-05-25 18:49:00|95953.8|95903.8|95951.9|95901.9|95957.5|95907.5|95951.9|95901.9|39
1653504550000|2022-05-25 18:49:10|95950.3|95900.3|95941.8|95891.8|95950.3|95900.3|95939.8|95889.8|45
1653504560000|2022-05-25 18:49:20|95942.2|95892.2|95947|95897|95948.5|95898.5|95941.2|95891.2|40
1653504570000|2022-05-25 18:49:30|95947.2|95897.2|95946.2|95896.2|95948.3|95898.3|95945.9|95895.9|36
1653504580000|2022-05-25 18:49:40|95946.1|95896.1|95948.5|95898.5|95952.3|95902.3|95944.2|95894.2|43
1653504590000|2022-05-25 18:49:50|95948.2|95898.2|95953.7|95903.7|95957.5|95907.5|95944.7|95894.7|49
1653504600000|2022-05-25 18:50:00|95953.6|95903.6|95948.9|95898.9|95953.6|95903.6|95947.9|95897.9|47
1653504610000|2022-05-25 18:50:10|95949.1|95899.1|95947.2|95897.2|95952.3|95902.3|95939.7|95889.7|52
1653504620000|2022-05-25 18:50:20|95947.3|95897.3|95938.5|95888.5|95947.3|95897.3|95938.5|95888.5|55
1653504630000|2022-05-25 18:50:30|95938.6|95888.6|95936.7|95886.7|95939|95889|95934.1|95884.1|57
1653504640000|2022-05-25 18:50:40|95935.6|95885.6|95928.2|95878.2|95935.6|95885.6|95927.9|95877.9|36
1653504650000|2022-05-25 18:50:50|95928.3|95878.3|95922.7|95872.7|95928.6|95878.6|95922.7|95872.7|46
1653504660000|2022-05-25 18:51:00|95920.5|95870.5|95917.1|95867.1|95920.9|95870.9|95916.1|95866.1|48
1653504670000|2022-05-25 18:51:10|95916.9|95866.9|95915.9|95865.9|95917.2|95867.2|95907|95857|59
1653504680000|2022-05-25 18:51:20|95916.3|95866.3|95911.5|95861.5|95916.4|95866.4|95907.5|95857.5|51
1653504690000|2022-05-25 18:51:30|95911.6|95861.6|95912.1|95862.1|95912.1|95862.1|95908.4|95858.4|54
1653504700000|2022-05-25 18:51:40|95911.9|95861.9|95905|95855|95913.8|95863.8|95905|95855|58
1653504710000|2022-05-25 18:51:50|95905.1|95855.1|95899.9|95849.9|95905.8|95855.8|95894.2|95844.2|61
1653504720000|2022-05-25 18:52:00|95900.1|95850.1|95897.1|95847.1|95902.1|95852.1|95894.4|95844.4|58
1653504730000|2022-05-25 18:52:10|95896|95846|95893.1|95843.1|95901.6|95851.6|95893.1|95843.1|64
1653504740000|2022-05-25 18:52:20|95893.7|95843.7|95908.1|95858.1|95908.1|95858.1|95892.6|95842.6|58
1653504750000|2022-05-25 18:52:30|95908.2|95858.2|95906.2|95856.2|95908.4|95858.4|95903.3|95853.3|59
1653504760000|2022-05-25 18:52:40|95905.9|95855.9|95912.6|95862.6|95914.3|95864.3|95898.1|95848.1|65
1653504770000|2022-05-25 18:52:50|95912.3|95862.3|95901.4|95851.4|95912.3|95862.3|95901.4|95851.4|56
1653504780000|2022-05-25 18:53:00|95900.6|95850.6|95894.5|95844.5|95902.4|95852.4|95894.3|95844.3|52
1653504790000|2022-05-25 18:53:10|95894.4|95844.4|95888.4|95838.4|95894.4|95844.4|95886.2|95836.2|53
1653504800000|2022-05-25 18:53:20|95888.8|95838.8|95891.5|95841.5|95893.1|95843.1|95888.8|95838.8|56
1653504810000|2022-05-25 18:53:30|95890.3|95840.3|95886.4|95836.4|95895.1|95845.1|95885.9|95835.9|58
1653504820000|2022-05-25 18:53:40|95886.9|95836.9|95881.5|95831.5|95886.9|95836.9|95880.8|95830.8|61
1653504830000|2022-05-25 18:53:50|95881.7|95831.7|95883|95833|95886.7|95836.7|95881.7|95831.7|65
1653504840000|2022-05-25 18:54:00|95883.2|95833.2|95870.8|95820.8|95883.9|95833.9|95868.7|95818.7|56
1653504850000|2022-05-25 18:54:10|95870.4|95820.4|95871.5|95821.5|95875.5|95825.5|95868|95818|58
1653504860000|2022-05-25 18:54:20|95871.2|95821.2|95872.5|95822.5|95875.5|95825.5|95869.3|95819.3|44
1653504870000|2022-05-25 18:54:30|95872.8|95822.8|95870.1|95820.1|95916.1|95827.1|95854.2|95764.7|62
1653504880000|2022-05-25 18:54:40|95869.6|95819.6|95864.5|95814.5|95870|95820|95864.5|95814.5|44
1653504890000|2022-05-25 18:54:50|95842.9|95792.9|95818.3|95768.3|95869.1|95792.9|95811.6|95716.7|73
1653504900000|2022-05-25 18:55:00|95816|95766|95778.8|95728.8|95848.9|95766|95778.6|95699.5|73
1653504910000|2022-05-25 18:55:10|95781.5|95731.5|95799.8|95749.8|95806.4|95756.4|95781|95731|70
1653504920000|2022-05-25 18:55:20|95800|95750|95799|95749|95804.8|95754.8|95797|95747|60
1653504930000|2022-05-25 18:55:30|95798.3|95748.3|95812|95762|95824.2|95774.2|95794.3|95744.3|53
1653504940000|2022-05-25 18:55:40|95816|95766|95813.1|95763.1|95818.8|95768.8|95811.5|95761.5|43
1653504950000|2022-05-25 18:55:50|95813.9|95763.9|95800.8|95750.8|95818.5|95768.5|95798.1|95748.1|58
1653504960000|2022-05-25 18:56:00|95801.9|95751.9|95807.7|95757.7|95809.1|95759.1|95797.7|95747.7|57
1653504970000|2022-05-25 18:56:10|95806.5|95756.5|95805.2|95755.2|95810.9|95760.9|95803.6|95753.6|54
1653504980000|2022-05-25 18:56:20|95807.5|95757.5|95802.6|95752.6|95815.5|95765.5|95794.4|95744.4|64
1653504990000|2022-05-25 18:56:30|95801.2|95751.2|95804.2|95754.2|95806.3|95756.3|95801.1|95751.1|56
1653505000000|2022-05-25 18:56:40|95803.9|95753.9|95797.5|95747.5|95804.7|95754.7|95796.3|95746.3|47
1653505010000|2022-05-25 18:56:50|95796|95746|95808.4|95758.4|95811.5|95761.5|95796|95746|52
1653505020000|2022-05-25 18:57:00|95809.2|95759.2|95803.7|95753.7|95809.2|95759.2|95799.6|95749.6|51
1653505030000|2022-05-25 18:57:10|95804|95754|95797.2|95747.2|95805.1|95755.1|95796.9|95746.9|57
1653505040000|2022-05-25 18:57:20|95796.7|95746.7|95795.1|95745.1|95798.9|95748.9|95794.8|95744.8|44
1653505050000|2022-05-25 18:57:30|95794.9|95744.9|95795.7|95745.7|95796.2|95746.2|95794|95744|36
1653505060000|2022-05-25 18:57:40|95795.5|95745.5|95803.8|95753.8|95804.3|95754.3|95795.4|95745.4|49
1653505070000|2022-05-25 18:57:50|95803.5|95753.5|95804.6|95754.6|95805.6|95755.6|95802.3|95752.3|43
1653505080000|2022-05-25 18:58:00|95804.7|95754.7|95790.1|95740.1|95804.7|95754.7|95788|95738|59
1653505090000|2022-05-25 18:58:10|95789.9|95739.9|95786.1|95736.1|95794|95744|95782.3|95732.3|65
1653505100000|2022-05-25 18:58:20|95786|95736|95789.7|95739.7|95793|95743|95785|95735|53
1653505110000|2022-05-25 18:58:30|95789.3|95739.3|95782.9|95732.9|95790.4|95740.4|95781.9|95731.9|59
1653505120000|2022-05-25 18:58:40|95784.1|95734.1|95792.7|95742.7|95796.9|95746.9|95782.5|95732.5|53
1653505130000|2022-05-25 18:58:50|95791.6|95741.6|95800.8|95750.8|95801|95751|95791.1|95741.1|43
1653505140000|2022-05-25 18:59:00|95801.3|95751.3|95801.1|95751.1|95806.7|95756.7|95799.9|95749.9|53
1653505150000|2022-05-25 18:59:10|95800.8|95750.8|95806.8|95756.8|95807.8|95757.8|95800.8|95750.8|45
1653505160000|2022-05-25 18:59:20|95806.5|95756.5|95806.4|95756.4|95806.9|95756.9|95805.4|95755.4|37
1653505170000|2022-05-25 18:59:30|95806|95756|95802.3|95752.3|95814.4|95764.4|95801.4|95751.4|55
1653505180000|2022-05-25 18:59:40|95802.4|95752.4|95803.3|95753.3|95804.7|95754.7|95799.5|95749.5|63
1653505190000|2022-05-25 18:59:50|95803.5|95753.5|95795|95745|95804.1|95754.1|95793.3|95743.3|67
1653505200000|2022-05-25 19:00:00|95794.8|95744.8|95781.9|95731.9|95796.2|95746.2|95779.2|95729.2|55
1653505210000|2022-05-25 19:00:10|95781.1|95731.1|95777.5|95727.5|95788.5|95738.5|95777.5|95727.5|55
1653505220000|2022-05-25 19:00:20|95777.3|95727.3|95778.8|95728.8|95779.4|95729.4|95773|95723|52
1653505230000|2022-05-25 19:00:30|95780|95730|95773.4|95723.4|95780.5|95730.5|95772.5|95722.5|60
1653505240000|2022-05-25 19:00:40|95773.1|95723.1|95768.3|95718.3|95775.2|95725.2|95758.5|95708.5|63
1653505250000|2022-05-25 19:00:50|95735.5|95710.5|95735|95685|95789.4|95710.5|95673.4|95623.4|76
1653505260000|2022-05-25 19:01:00|95733.7|95683.7|95724.9|95674.9|95738.3|95688.3|95723.8|95673.8|71
1653505270000|2022-05-25 19:01:10|95725|95675|95745|95695|95745.8|95695.8|95724.1|95674.1|63
1653505280000|2022-05-25 19:01:20|95744.2|95694.2|95744|95694|95747.5|95697.5|95740|95690|55
1653505290000|2022-05-25 19:01:30|95742.5|95692.5|95741.8|95691.8|95742.6|95692.6|95732.6|95682.6|55
1653505300000|2022-05-25 19:01:40|95741.9|95691.9|95732.3|95682.3|95743.7|95693.7|95724.8|95674.8|67
1653505310000|2022-05-25 19:01:50|95730.9|95680.9|95729.7|95679.7|95734.7|95684.7|95726.9|95676.9|59
1653505320000|2022-05-25 19:02:00|95729.3|95679.3|95730.8|95680.8|95736.2|95686.2|95727.3|95677.3|56
1653505330000|2022-05-25 19:02:10|95730.9|95680.9|95729|95679|95730.9|95680.9|95724.7|95674.7|57
1653505340000|2022-05-25 19:02:20|95728.8|95678.8|95726.5|95676.5|95730.3|95680.3|95725.4|95675.4|49
1653505350000|2022-05-25 19:02:30|95725.8|95675.8|95725.5|95675.5|95727.3|95677.3|95721|95671|60
1653505360000|2022-05-25 19:02:40|95725.6|95675.6|95724.1|95674.1|95726.7|95676.7|95724.1|95674.1|44
1653505370000|2022-05-25 19:02:50|95724|95674|95722.7|95672.7|95724.5|95674.5|95720.8|95670.8|34
1653505380000|2022-05-25 19:03:00|95721.8|95671.8|95727.9|95677.9|95727.9|95677.9|95718.6|95668.6|62
1653505390000|2022-05-25 19:03:10|95724.7|95674.7|95720|95670|95725.9|95675.9|95714.2|95664.2|54
1653505400000|2022-05-25 19:03:20|95720.5|95670.5|95723.6|95673.6|95725.5|95675.5|95720.5|95670.5|42
1653505410000|2022-05-25 19:03:30|95723.4|95673.4|95719.9|95669.9|95723.4|95673.4|95718.5|95668.5|32
1653505420000|2022-05-25 19:03:40|95719.7|95669.7|95710.4|95660.4|95719.9|95669.9|95709|95659|43
1653505430000|2022-05-25 19:03:50|95710.5|95660.5|95645.3|95595.3|95711.9|95661.9|95644.6|95594.6|59
1653505440000|2022-05-25 19:04:00|95645|95595|95632.8|95582.8|95646.4|95598|95623|95582.6|44
1653505450000|2022-05-25 19:04:10|95636.7|95586.7|95640.3|95590.3|95643.3|95593.3|95636.5|95586.5|48
1653505460000|2022-05-25 19:04:20|95640.4|95590.4|95672.3|95622.3|95673.5|95623.5|95639.7|95589.7|56
1653505470000|2022-05-25 19:04:30|95675.4|95625.4|95689.5|95639.5|95691.2|95641.2|95675.4|95625.4|57
1653505480000|2022-05-25 19:04:40|95689.3|95639.3|95683|95633|95689.6|95639.6|95681.9|95631.9|50
1653505490000|2022-05-25 19:04:50|95685.3|95635.3|95662.5|95612.5|95686.9|95636.9|95661.4|95611.4|54
1653505500000|2022-05-25 19:05:00|95661.7|95611.7|95674.4|95624.4|95675.3|95625.3|95658.6|95608.6|48
1653505510000|2022-05-25 19:05:10|95674.6|95624.6|95692.6|95642.6|95693.8|95643.8|95672.9|95622.9|52
1653505520000|2022-05-25 19:05:20|95694.8|95644.8|95704.5|95654.5|95709.4|95659.4|95694.2|95644.2|63
1653505530000|2022-05-25 19:05:30|95704.1|95654.1|95708|95658|95709.8|95659.8|95703.9|95653.9|48
1653505540000|2022-05-25 19:05:40|95708.4|95658.4|95711.8|95661.8|95717.6|95667.6|95707.3|95657.3|57
1653505550000|2022-05-25 19:05:50|95711|95661|95712|95662|95713.2|95663.2|95708.8|95658.8|41
1653505560000|2022-05-25 19:06:00|95711.9|95661.9|95710.8|95660.8|95711.9|95661.9|95709.5|95659.5|25
1653505570000|2022-05-25 19:06:10|95709.8|95659.8|95707.9|95657.9|95713.5|95663.5|95707.9|95657.9|36
1653505580000|2022-05-25 19:06:20|95708.3|95658.3|95714.2|95664.2|95714.5|95664.5|95707.4|95657.4|42
1653505590000|2022-05-25 19:06:30|95714|95664|95715.9|95665.9|95716.2|95666.2|95711.8|95661.8|33
1653505600000|2022-05-25 19:06:40|95715.6|95665.6|95716.4|95666.4|95717.7|95667.7|95714.5|95664.5|40
1653505610000|2022-05-25 19:06:50|95716.3|95666.3|95717.8|95667.8|95719.3|95669.3|95714|95664|31
1653505620000|2022-05-25 19:07:00|95717.6|95667.6|95716.3|95666.3|95717.7|95667.7|95709.4|95659.4|50
1653505630000|2022-05-25 19:07:10|95716.2|95666.2|95721.9|95671.9|95723.5|95673.5|95714.5|95664.5|47
1653505640000|2022-05-25 19:07:20|95720.8|95670.8|95735.2|95685.2|95735.9|95685.9|95719.4|95669.4|49
1653505650000|2022-05-25 19:07:30|95734.9|95684.9|95731.8|95681.8|95735|95685|95730.1|95680.1|35
1653505660000|2022-05-25 19:07:40|95731.7|95681.7|95725.9|95675.9|95735.4|95685.4|95724.5|95674.5|36
1653505670000|2022-05-25 19:07:50|95726.3|95676.3|95716.5|95666.5|95727.1|95677.1|95716|95666|43
1653505680000|2022-05-25 19:08:00|95716.6|95666.6|95716.6|95666.6|95716.9|95666.9|95711.3|95661.3|54
1653505690000|2022-05-25 19:08:10|95715.7|95665.7|95721|95671|95724.4|95674.4|95715.7|95665.7|42
1653505700000|2022-05-25 19:08:20|95720.7|95670.7|95710.9|95660.9|95720.9|95670.9|95710.9|95660.9|36
1653505710000|2022-05-25 19:08:30|95710|95660|95715.5|95665.5|95717.1|95667.1|95709|95659|51
1653505720000|2022-05-25 19:08:40|95716.8|95666.8|95716.8|95666.8|95717.3|95667.3|95712.8|95662.8|37
1653505730000|2022-05-25 19:08:50|95717|95667|95729.6|95679.6|95730|95680|95717|95667|46
1653505740000|2022-05-25 19:09:00|95730|95680|95728.2|95678.2|95732.1|95682.1|95721.9|95671.9|42
1653505750000|2022-05-25 19:09:10|95728.7|95678.7|95728.8|95678.8|95734.4|95684.4|95728.3|95678.3|51
1653505760000|2022-05-25 19:09:20|95729.5|95679.5|95731.8|95681.8|95732.1|95682.1|95728.1|95678.1|37
1653505770000|2022-05-25 19:09:30|95731.6|95681.6|95726.5|95676.5|95731.6|95681.6|95723.1|95673.1|36
1653505780000|2022-05-25 19:09:40|95725.6|95675.6|95725.6|95675.6|95726.8|95676.8|95724.8|95674.8|37
1653505790000|2022-05-25 19:09:50|95725.1|95675.1|95731.1|95681.1|95732.1|95682.1|95724.6|95674.6|25
1653505800000|2022-05-25 19:10:00|95731.5|95681.5|95733.2|95683.2|95736.4|95686.4|95730.7|95680.7|43
1653505810000|2022-05-25 19:10:10|95732|95682|95731.7|95681.7|95734.2|95684.2|95731.6|95681.6|30
1653505820000|2022-05-25 19:10:20|95732.5|95682.5|95728.4|95678.4|95732.7|95682.7|95728.3|95678.3|27
1653505830000|2022-05-25 19:10:30|95726.4|95676.4|95726.8|95676.8|95732.1|95682.1|95724.4|95674.4|39
1653505840000|2022-05-25 19:10:40|95727|95677|95725.8|95675.8|95731|95681|95723.7|95673.7|47
1653505850000|2022-05-25 19:10:50|95725.7|95675.7|95726.2|95676.2|95730|95680|95723.8|95673.8|54
1653505860000|2022-05-25 19:11:00|95726.4|95676.4|95724|95674|95726.6|95676.6|95722.8|95672.8|30
1653505870000|2022-05-25 19:11:10|95723.7|95673.7|95725.9|95675.9|95726.7|95676.7|95723.5|95673.5|31
1653505880000|2022-05-25 19:11:20|95725.5|95675.5|95727.8|95677.8|95728.3|95678.3|95724.3|95674.3|35
1653505890000|2022-05-25 19:11:30|95726.7|95676.7|95726.9|95676.9|95729.1|95679.1|95725.9|95675.9|36
1653505900000|2022-05-25 19:11:40|95727|95677|95729.2|95679.2|95730.1|95680.1|95726.6|95676.6|31
1653505910000|2022-05-25 19:11:50|95729.5|95679.5|95727.9|95677.9|95729.5|95679.5|95724.7|95674.7|37
1653505920000|2022-05-25 19:12:00|95727.2|95677.2|95727.8|95677.8|95728.7|95678.7|95724.8|95674.8|40
1653505930000|2022-05-25 19:12:10|95727.2|95677.2|95727.7|95677.7|95732|95682|95725.9|95675.9|56
1653505940000|2022-05-25 19:12:20|95727.6|95677.6|95720.8|95670.8|95730.4|95680.4|95719.6|95669.6|49
1653505950000|2022-05-25 19:12:30|95720.9|95670.9|95717.4|95667.4|95722.1|95672.1|95716.4|95666.4|57
1653505960000|2022-05-25 19:12:40|95716|95666|95714.1|95664.1|95716.1|95666.1|95713.5|95663.5|42
1653505970000|2022-05-25 19:12:50|95713.5|95663.5|95712.7|95662.7|95714.6|95664.6|95712.4|95662.4|37
1653505980000|2022-05-25 19:13:00|95712.3|95662.3|95698.8|95648.8|95712.3|95662.3|95698.3|95648.3|53
1653505990000|2022-05-25 19:13:10|95698.7|95648.7|95696.5|95646.5|95701.8|95665.1|95686|95642.5|49
1653506000000|2022-05-25 19:13:20|95697.2|95647.2|95691.6|95641.6|95697.2|95647.2|95690.8|95640.8|49
1653506010000|2022-05-25 19:13:30|95691.3|95641.3|95688.8|95638.8|95694.2|95644.2|95688.5|95638.5|37
1653506020000|2022-05-25 19:13:40|95689.3|95639.3|95671.8|95621.8|95689.3|95639.3|95669.1|95619.1|53
1653506030000|2022-05-25 19:13:50|95673.3|95623.3|95662.7|95612.7|95676.3|95626.3|95662|95612|50
1653506040000|2022-05-25 19:14:00|95662.6|95612.6|95662.7|95612.7|95664.5|95614.5|95661.2|95611.2|41
1653506050000|2022-05-25 19:14:10|95662.4|95612.4|95667.2|95617.2|95669.3|95619.3|95662|95612|25
1653506060000|2022-05-25 19:14:20|95665.6|95615.6|95637.6|95587.6|95665.6|95615.6|95637.6|95587.6|65
1653506070000|2022-05-25 19:14:30|95637.7|95587.7|95632.4|95582.4|95640.6|95590.6|95631.7|95581.7|56
1653506080000|2022-05-25 19:14:40|95632|95582|95630|95580|95632.8|95582.8|95629.4|95579.4|49
1653506090000|2022-05-25 19:14:50|95630.4|95580.4|95644.4|95594.4|95645.9|95595.9|95630|95580|46
1653506100000|2022-05-25 19:15:00|95644.1|95594.1|95650.2|95600.2|95651.4|95601.4|95640.8|95590.8|45
1653506110000|2022-05-25 19:15:10|95649.7|95599.7|95648.7|95598.7|95650|95600|95645.9|95595.9|43
1653506120000|2022-05-25 19:15:20|95648.5|95598.5|95685.9|95635.9|95685.9|95635.9|95646.6|95596.6|40
1653506130000|2022-05-25 19:15:30|95688|95638|95710.6|95660.6|95711.3|95661.3|95686.6|95636.6|67
1653506140000|2022-05-25 19:15:40|95710.1|95660.1|95717.5|95667.5|95717.6|95667.6|95710.1|95660.1|50
1653506150000|2022-05-25 19:15:50|95715.4|95665.4|95724.2|95674.2|95725.5|95675.5|95715.3|95665.3|50
1653506160000|2022-05-25 19:16:00|95723.9|95673.9|95734.4|95684.4|95738.8|95688.8|95723.9|95673.9|55
1653506170000|2022-05-25 19:16:10|95734.3|95684.3|95732.8|95682.8|95737.5|95687.5|95732.8|95682.8|41
1653506180000|2022-05-25 19:16:20|95733|95683|95734|95684|95735.9|95685.9|95730.7|95680.7|43
1653506190000|2022-05-25 19:16:30|95735.8|95685.8|95733.7|95683.7|95737.4|95687.4|95733.2|95683.2|44
1653506200000|2022-05-25 19:16:40|95733.8|95683.8|95735.6|95685.6|95735.6|95685.6|95733.1|95683.1|25
1653506210000|2022-05-25 19:16:50|95734.3|95684.3|95725.4|95675.4|95734.4|95684.4|95724.9|95674.9|40
1653506220000|2022-05-25 19:17:00|95725.2|95675.2|95726.1|95676.1|95727.2|95677.2|95725.1|95675.1|34
1653506230000|2022-05-25 19:17:10|95726.3|95676.3|95724|95674|95726.4|95676.4|95724|95674|24
1653506240000|2022-05-25 19:17:20|95724.1|95674.1|95731.4|95681.4|95731.6|95694.1|95719.1|95673.5|28
1653506250000|2022-05-25 19:17:30|95733.4|95683.4|95731.4|95681.4|95734.1|95684.1|95731.1|95681.1|38
1653506260000|2022-05-25 19:17:40|95731.3|95681.3|95744.8|95694.8|95745.9|95695.9|95730.5|95680.5|34
1653506270000|2022-05-25 19:17:50|95746.2|95696.2|95748.2|95698.2|95750|95700|95745.8|95695.8|35
1653506280000|2022-05-25 19:18:00|95748.1|95698.1|95751.3|95701.3|95754.2|95716.7|95741.7|95698.1|53
1653506290000|2022-05-25 19:18:10|95751.2|95701.2|95751.3|95701.3|95755.3|95705.3|95750.4|95700.4|36
1653506300000|2022-05-25 19:18:20|95752|95702|95745.1|95695.1|95752.1|95707.3|95731.6|95694.8|37
1653506310000|2022-05-25 19:18:30|95747.2|95697.2|95744.2|95694.2|95748.6|95698.6|95740.3|95690.3|42
1653506320000|2022-05-25 19:18:40|95744.4|95694.4|95745.7|95695.7|95749.2|95699.2|95744.3|95694.3|39
1653506330000|2022-05-25 19:18:50|95745.9|95695.9|95747.7|95697.7|95747.7|95697.7|95742.8|95692.8|39
1653506340000|2022-05-25 19:19:00|95747.1|95697.1|95747.2|95697.2|95750.8|95700.8|95744.4|95694.4|44
1653506350000|2022-05-25 19:19:10|95746.1|95696.1|95746.2|95696.2|95748.6|95698.6|95745.8|95695.8|45
1653506360000|2022-05-25 19:19:20|95746.3|95696.3|95734.8|95709.8|95749.4|95712.6|95734.1|95695.7|44
1653506370000|2022-05-25 19:19:30|95734.7|95709.7|95748.1|95698.1|95749|95711.3|95732.7|95693.5|42
1653506380000|2022-05-25 19:19:40|95747.9|95697.9|95731.3|95706.3|95751.7|95709|95731.3|95695.7|36
1653506390000|2022-05-25 19:19:50|95731.6|95706.6|95750.3|95700.3|95750.6|95711|95730.6|95697.8|30
1653506400000|2022-05-25 19:20:00|95750.2|95700.2|95748.4|95698.4|95750.7|95700.7|95747.2|95697.2|30
1653506410000|2022-05-25 19:20:10|95748.2|95698.2|95736.8|95711.8|95750|95712.3|95736.5|95698.2|24
1653506420000|2022-05-25 19:20:20|95737.2|95712.2|95734.5|95709.5|95739|95714|95731|95706|31
1653506430000|2022-05-25 19:20:30|95734.8|95709.8|95738.4|95713.4|95738.8|95713.8|95734.1|95709.1|36
1653506440000|2022-05-25 19:20:40|95737.4|95712.4|95734.1|95709.1|95738.8|95713.8|95731.8|95706.8|40
1653506450000|2022-05-25 19:20:50|95735.3|95710.3|95748|95698|95748.7|95710.7|95734.7|95697.6|30
1653506460000|2022-05-25 19:21:00|95747.6|95697.6|95717.5|95692.5|95747.7|95708|95717.4|95681.1|49
1653506470000|2022-05-25 19:21:10|95716.9|95691.9|95720.1|95670.1|95720.5|95693.1|95707.4|95670.1|55
1653506480000|2022-05-25 19:21:20|95719|95669|95708|95683|95720.6|95684.3|95706.6|95669|37
1653506490000|2022-05-25 19:21:30|95707.6|95682.6|95704|95679|95708.9|95683.9|95703.5|95678.5|33
1653506500000|2022-05-25 19:21:40|95703.8|95678.8|95694|95669|95710.5|95685.5|95692.7|95667.7|48
1653506510000|2022-05-25 19:21:50|95695.1|95670.1|95692.4|95667.4|95696.2|95671.2|95692.4|95667.4|47
1653506520000|2022-05-25 19:22:00|95692.3|95667.3|95700.4|95675.4|95700.4|95675.4|95691|95666|50
1653506530000|2022-05-25 19:22:10|95700.1|95675.1|95698.3|95673.3|95714|95678.4|95696.8|95662.5|58
1653506540000|2022-05-25 19:22:20|95698.2|95673.2|95690|95665|95700.9|95675.9|95690|95665|47
1653506550000|2022-05-25 19:22:30|95690.5|95665.5|95704.4|95654.4|95704.8|95665.6|95689.8|95652|27
1653506560000|2022-05-25 19:22:40|95703.6|95653.6|95694.2|95669.2|95705.3|95671|95694.1|95653.6|30
1653506570000|2022-05-25 19:22:50|95694.5|95669.5|95692|95667|95694.8|95669.8|95691.6|95666.6|28
1653506580000|2022-05-25 19:23:00|95692.1|95667.1|95707.3|95682.3|95708|95683|95691.6|95666.6|36
1653506590000|2022-05-25 19:23:10|95707.1|95682.1|95717.9|95667.9|95719.3|95682.6|95705.8|95667.9|39
1653506600000|2022-05-25 19:23:20|95718|95668|95715.5|95690.5|95728|95692.6|95707.7|95667.9|49
1653506610000|2022-05-25 19:23:30|95715.2|95690.2|95717.5|95692.5|95718.6|95693.6|95714.4|95689.4|45
1653506620000|2022-05-25 19:23:40|95717.4|95692.4|95733.8|95683.8|95733.9|95695.3|95717.4|95681.2|41
1653506630000|2022-05-25 19:23:50|95733.4|95683.4|95717.6|95692.6|95733.7|95695.1|95715.1|95683.4|36
1653506640000|2022-05-25 19:24:00|95717|95692|95723.9|95698.9|95734.7|95698.9|95716.5|95682.9|53
1653506650000|2022-05-25 19:24:10|95724|95699|95740.6|95690.6|95741.5|95702.9|95722.7|95689.5|41
1653506660000|2022-05-25 19:24:20|95741.6|95691.6|95738.6|95688.6|95741.6|95703.5|95726.1|95688.1|42
1653506670000|2022-05-25 19:24:30|95738.5|95688.5|95726.1|95701.1|95739.4|95701.5|95723.4|95687.3|39
1653506680000|2022-05-25 19:24:40|95726|95701|95723.7|95698.7|95726.1|95701.1|95723.7|95698.7|46
1653506690000|2022-05-25 19:24:50|95723.6|95698.6|95736.5|95686.5|95738.7|95701.2|95723.1|95686.5|26
1653506700000|2022-05-25 19:25:00|95736.4|95686.4|95727.7|95702.7|95737.3|95702.8|95725.2|95684.8|34
1653506710000|2022-05-25 19:25:10|95727.6|95702.6|95726.6|95701.6|95739.8|95703.5|95725.8|95689.8|41
1653506720000|2022-05-25 19:25:20|95726.5|95701.5|95739.6|95689.6|95739.9|95702.6|95726.3|95689.6|20
1653506730000|2022-05-25 19:25:30|95739.2|95689.2|95739.7|95689.7|95740|95690|95738.8|95688.8|16
1653506740000|2022-05-25 19:25:40|95740.4|95690.4|95744.3|95694.3|95744.3|95704.9|95729.9|95690.4|28
1653506750000|2022-05-25 19:25:50|95744.2|95694.2|95747.6|95697.6|95748.2|95708.3|95732.6|95693.1|29
1653506760000|2022-05-25 19:26:00|95747.7|95697.7|95751.6|95701.6|95751.9|95701.9|95747|95697|31
1653506770000|2022-05-25 19:26:10|95751.4|95701.4|95749.7|95699.7|95751.4|95701.4|95746.8|95696.8|31
1653506780000|2022-05-25 19:26:20|95749.3|95699.3|95753|95703|95753.2|95712.6|95737|95699.3|37
1653506790000|2022-05-25 19:26:30|95752.8|95702.8|95746.7|95696.7|95753.2|95710.6|95735.5|95694.4|46
1653506800000|2022-05-25 19:26:40|95746.9|95696.9|95747.9|95697.9|95748.4|95698.4|95746.5|95696.5|30
1653506810000|2022-05-25 19:26:50|95748.5|95698.5|95751.8|95701.8|95752.1|95702.1|95748.5|95698.5|32
1653506820000|2022-05-25 19:27:00|95751.3|95701.3|95745|95695|95751.3|95701.3|95744.8|95694.8|41
1653506830000|2022-05-25 19:27:10|95745.1|95695.1|95745.6|95695.6|95745.7|95695.7|95744|95694|20
1653506840000|2022-05-25 19:27:20|95745.8|95695.8|95745.3|95695.3|95747.5|95707.6|95731.7|95694.7|41
1653506850000|2022-05-25 19:27:30|95745.4|95695.4|95723.9|95698.9|95746.2|95702.2|95722.8|95684.3|48
1653506860000|2022-05-25 19:27:40|95723.8|95698.8|95735.6|95685.6|95736.5|95699.1|95723.8|95684.9|24
1653506870000|2022-05-25 19:27:50|95735.8|95685.8|95720.4|95695.4|95741.3|95703.7|95720.4|95685.8|32
1653506880000|2022-05-25 19:28:00|95721.5|95696.5|95731.3|95681.3|95734.4|95699.6|95720.1|95680.4|36
1653506890000|2022-05-25 19:28:10|95732|95682|95710|95685|95736.8|95698.1|95710|95673.5|38
1653506900000|2022-05-25 19:28:20|95721.7|95671.7|95725.6|95675.6|95726.3|95676.3|95719.4|95669.4|50
1653506910000|2022-05-25 19:28:30|95725.8|95675.8|95721.8|95671.8|95725.8|95675.8|95720.4|95670.4|48
1653506920000|2022-05-25 19:28:40|95721.7|95671.7|95708.3|95658.3|95721.9|95677.3|95696.1|95654.5|60
1653506930000|2022-05-25 19:28:50|95708.2|95658.2|95698.6|95648.6|95711.9|95661.9|95698|95648|57
1653506940000|2022-05-25 19:29:00|95698.7|95648.7|95700.1|95650.1|95700.8|95650.8|95697.2|95647.2|35
1653506950000|2022-05-25 19:29:10|95700.4|95650.4|95700.2|95650.2|95701.7|95665.5|95688.7|95650.1|29
1653506960000|2022-05-25 19:29:20|95699.9|95649.9|95698.4|95648.4|95700.1|95650.1|95698.1|95648.1|23
1653506970000|2022-05-25 19:29:30|95698.6|95648.6|95708.9|95658.9|95709|95664.2|95688.7|95648.5|29
1653506980000|2022-05-25 19:29:40|95709.3|95659.3|95704.5|95654.5|95709.3|95659.3|95704.5|95654.5|37
1653506990000|2022-05-25 19:29:50|95692.5|95667.5|95696.5|95671.5|95707.9|95674.7|95692.5|95657.5|26
1653507000000|2022-05-25 19:30:00|95697.4|95672.4|95705.4|95655.4|95708.7|95672.4|95697.4|95654.1|34
1653507010000|2022-05-25 19:30:10|95706.1|95656.1|95708.3|95658.3|95710.2|95660.2|95703.9|95653.9|44
1653507020000|2022-05-25 19:30:20|95708.9|95658.9|95706.6|95656.6|95708.9|95658.9|95704|95654|41
1653507030000|2022-05-25 19:30:30|95705.9|95655.9|95713.2|95663.2|95713.2|95663.2|95704.5|95654.5|34
1653507040000|2022-05-25 19:30:40|95712.9|95662.9|95715.4|95665.4|95717.7|95667.7|95712.5|95662.5|42
1653507050000|2022-05-25 19:30:50|95714.6|95664.6|95707.2|95657.2|95715.2|95665.2|95705.1|95655.1|56
1653507060000|2022-05-25 19:31:00|95707.5|95657.5|95702.4|95652.4|95707.5|95657.5|95701.7|95651.7|48
1653507070000|2022-05-25 19:31:10|95701.8|95651.8|95699.8|95649.8|95702.4|95652.4|95698|95648|44
1653507080000|2022-05-25 19:31:20|95699.7|95649.7|95699.4|95649.4|95699.7|95649.7|95696.3|95646.3|42
1653507090000|2022-05-25 19:31:30|95699.5|95649.5|95700.2|95650.2|95701.1|95651.1|95697.1|95647.1|54
1653507100000|2022-05-25 19:31:40|95700|95650|95692.6|95642.6|95700.3|95650.3|95689.5|95639.5|45
1653507110000|2022-05-25 19:31:50|95692.7|95642.7|95687.4|95637.4|95692.7|95642.7|95686.6|95636.6|36
1653507120000|2022-05-25 19:32:00|95687.3|95637.3|95685.8|95635.8|95687.3|95637.3|95684.2|95634.2|36
1653507130000|2022-05-25 19:32:10|95685.7|95635.7|95683.5|95633.5|95686.6|95636.6|95683.5|95633.5|22
1653507140000|2022-05-25 19:32:20|95683.8|95633.8|95693.1|95643.1|95693.6|95643.6|95683.6|95633.6|34
1653507150000|2022-05-25 19:32:30|95691.5|95641.5|95689.7|95639.7|95691.8|95641.8|95689.7|95639.7|37
1653507160000|2022-05-25 19:32:40|95690|95640|95690.1|95640.1|95690.6|95640.6|95689.6|95639.6|16
1653507170000|2022-05-25 19:32:50|95690.6|95640.6|95694.8|95644.8|95695.2|95660.6|95684.6|95640.1|23
1653507180000|2022-05-25 19:33:00|95694|95644|95693|95643|95695.5|95645.5|95691.1|95641.1|43
1653507190000|2022-05-25 19:33:10|95692.5|95642.5|95690.9|95640.9|95693.3|95643.3|95690.9|95640.9|23
1653507200000|2022-05-25 19:33:20|95691|95641|95691|95641|95692.9|95642.9|95689.2|95639.2|35
1653507210000|2022-05-25 19:33:30|95692.2|95642.2|95694.5|95644.5|95695.6|95645.6|95689.8|95639.8|34
1653507220000|2022-05-25 19:33:40|95694.6|95644.6|95694.1|95644.1|95694.6|95644.6|95691.3|95641.3|33
1653507230000|2022-05-25 19:33:50|95693.8|95643.8|95690.4|95640.4|95693.8|95643.8|95690.4|95640.4|22
1653507240000|2022-05-25 19:34:00|95690.7|95640.7|95695.7|95645.7|95697.3|95647.3|95690.7|95640.7|43
1653507250000|2022-05-25 19:34:10|95695.9|95645.9|95704.2|95654.2|95704.5|95654.5|95694.5|95644.5|32
1653507260000|2022-05-25 19:34:20|95704.9|95654.9|95709.8|95659.8|95710.7|95660.7|95703.9|95653.9|49
1653507270000|2022-05-25 19:34:30|95710.1|95660.1|95704.7|95654.7|95710.1|95660.1|95701.8|95651.8|53
1653507280000|2022-05-25 19:34:40|95704.6|95654.6|95706.8|95656.8|95706.8|95656.8|95701.6|95651.6|35
1653507290000|2022-05-25 19:34:50|95706.6|95656.6|95708.8|95658.8|95709.6|95659.6|95705.1|95655.1|28
1653507300000|2022-05-25 19:35:00|95709|95659|95708.5|95658.5|95710.7|95660.7|95708.2|95658.2|25
1653507310000|2022-05-25 19:35:10|95708.6|95658.6|95711.3|95661.3|95711.3|95661.3|95708|95658|17
1653507320000|2022-05-25 19:35:20|95711.9|95661.9|95714.2|95664.2|95714.2|95664.2|95711.3|95661.3|26
1653507330000|2022-05-25 19:35:30|95713.4|95663.4|95715|95665|95716.1|95666.1|95711.4|95661.4|39
1653507340000|2022-05-25 19:35:40|95715.3|95665.3|95714.7|95664.7|95716.6|95666.6|95714.1|95664.1|29
1653507350000|2022-05-25 19:35:50|95714.2|95664.2|95729.6|95679.6|95729.9|95686.5|95711.5|95664.2|38
1653507360000|2022-05-25 19:36:00|95728.6|95678.6|95725.2|95675.2|95729.9|95679.9|95723.4|95673.4|43
1653507370000|2022-05-25 19:36:10|95725.1|95675.1|95735.3|95685.3|95736.2|95686.2|95725.1|95675.1|43
1653507380000|2022-05-25 19:36:20|95735.1|95685.1|95735|95685|95736.1|95686.1|95734.5|95684.5|26
1653507390000|2022-05-25 19:36:30|95735.5|95685.5|95745.3|95695.3|95746.6|95696.6|95732.9|95682.9|59
1653507400000|2022-05-25 19:36:40|95745.6|95695.6|95744.8|95694.8|95746.9|95696.9|95744.1|95694.1|47
1653507410000|2022-05-25 19:36:50|95745.1|95695.1|95744.6|95694.6|95745.8|95695.8|95743.5|95693.5|31
1653507420000|2022-05-25 19:37:00|95745|95695|95746.3|95696.3|95749.9|95699.9|95743.8|95693.8|50
1653507430000|2022-05-25 19:37:10|95746|95696|95757.5|95707.5|95759.6|95709.6|95745.4|95695.4|52
1653507440000|2022-05-25 19:37:20|95758|95708|95760.9|95710.9|95761.6|95711.6|95756.5|95706.5|36
1653507450000|2022-05-25 19:37:30|95760.8|95710.8|95763.4|95713.4|95764.2|95714.2|95760.3|95710.3|35
1653507460000|2022-05-25 19:37:40|95763.3|95713.3|95769.8|95719.8|95776.6|95726.6|95762.2|95712.2|55
1653507470000|2022-05-25 19:37:50|95768.8|95718.8|95770.9|95720.9|95775.8|95725.8|95767|95717|60
1653507480000|2022-05-25 19:38:00|95769|95719|95765.4|95715.4|95769.4|95719.4|95760.2|95710.2|70
1653507490000|2022-05-25 19:38:10|95765.9|95715.9|95759.5|95709.5|95765.9|95715.9|95756.4|95706.4|66
1653507500000|2022-05-25 19:38:20|95758.6|95708.6|95760.8|95710.8|95764.1|95714.1|95758.6|95708.6|55
1653507510000|2022-05-25 19:38:30|95761.3|95711.3|95763|95713|95766|95716|95759.1|95709.1|61
1653507520000|2022-05-25 19:38:40|95762.9|95712.9|95760.5|95710.5|95766.6|95716.6|95758.2|95708.2|61
1653507530000|2022-05-25 19:38:50|95760.8|95710.8|95830.2|95780.2|95858.4|95808.4|95760.4|95710.4|72
1653507540000|2022-05-25 19:39:00|95829.7|95779.7|95817.7|95767.7|95830.2|95780.2|95816.6|95766.6|68
1653507550000|2022-05-25 19:39:10|95818|95768|95823.3|95773.3|95823.5|95773.5|95809.6|95759.6|55
1653507560000|2022-05-25 19:39:20|95823.2|95773.2|95816.7|95766.7|95823.9|95773.9|95815.5|95765.5|53
1653507570000|2022-05-25 19:39:30|95817.2|95767.2|95815.4|95765.4|95820.5|95770.5|95814.9|95764.9|50
1653507580000|2022-05-25 19:39:40|95815.5|95765.5|95815.9|95765.9|95818.9|95768.9|95815.3|95765.3|34
1653507590000|2022-05-25 19:39:50|95816|95766|95810.2|95760.2|95816|95766|95806.3|95756.3|35
1653507600000|2022-05-25 19:40:00|95809.4|95759.4|95805.9|95755.9|95810.6|95760.6|95804|95754|39
1653507610000|2022-05-25 19:40:10|95807.1|95757.1|95810|95760|95812.7|95762.7|95805.3|95755.3|51
1653507620000|2022-05-25 19:40:20|95810.1|95760.1|95802.3|95752.3|95810.1|95760.1|95792.7|95742.7|65
1653507630000|2022-05-25 19:40:30|95801.6|95751.6|95802.2|95752.2|95803.3|95753.3|95800.6|95750.6|52
1653507640000|2022-05-25 19:40:40|95802|95752|95802.6|95752.6|95837.5|95752.8|95797.8|95712.5|42
1653507650000|2022-05-25 19:40:50|95802.1|95752.1|95801.6|95751.6|95802.5|95752.5|95801.4|95751.4|20
1653507660000|2022-05-25 19:41:00|95801.9|95751.9|95795.3|95745.3|95802.8|95752.8|95795.1|95745.1|37
1653507670000|2022-05-25 19:41:10|95795.7|95745.7|95802.7|95752.7|95803.5|95753.5|95795.5|95745.5|42
1653507680000|2022-05-25 19:41:20|95802.2|95752.2|95800.3|95750.3|95802.4|95752.4|95799.9|95749.9|25
1653507690000|2022-05-25 19:41:30|95800.2|95750.2|95798.3|95748.3|95800.4|95750.4|95797|95747|37
1653507700000|2022-05-25 19:41:40|95798.2|95748.2|95795.3|95745.3|95799.1|95749.1|95794.1|95744.1|29
1653507710000|2022-05-25 19:41:50|95794.3|95744.3|95795.2|95745.2|95798.7|95748.7|95789.6|95739.6|38
1653507720000|2022-05-25 19:42:00|95795.1|95745.1|95801.2|95751.2|95801.4|95751.4|95795.1|95745.1|44
1653507730000|2022-05-25 19:42:10|95801.1|95751.1|95811.6|95761.6|95815.3|95765.3|95801.1|95751.1|48
1653507740000|2022-05-25 19:42:20|95811.7|95761.7|95812.7|95762.7|95816.4|95766.4|95811.5|95761.5|42
1653507750000|2022-05-25 19:42:30|95812.8|95762.8|95811.5|95761.5|95813|95763|95810.5|95760.5|38
1653507760000|2022-05-25 19:42:40|95811.4|95761.4|95812|95762|95812|95762|95809.7|95759.7|21
1653507770000|2022-05-25 19:42:50|95811.6|95761.6|95812.8|95762.8|95813.3|95763.3|95810.8|95760.8|33
1653507780000|2022-05-25 19:43:00|95812.7|95762.7|95812.1|95762.1|95812.7|95762.7|95809.1|95759.1|36
1653507790000|2022-05-25 19:43:10|95811.8|95761.8|95811.2|95761.2|95813.6|95763.6|95811|95761|41
1653507800000|2022-05-25 19:43:20|95811|95761|95805.4|95755.4|95811.7|95761.7|95803.3|95753.3|48
1653507810000|2022-05-25 19:43:30|95805.2|95755.2|95797|95747|95805.2|95755.2|95794.1|95744.1|48
1653507820000|2022-05-25 19:43:40|95796.8|95746.8|95795.9|95745.9|95799.3|95749.3|95793.9|95743.9|39
1653507830000|2022-05-25 19:43:50|95796|95746|95804.6|95754.6|95804.8|95754.8|95792.9|95742.9|48
1653507840000|2022-05-25 19:44:00|95804.3|95754.3|95802.5|95752.5|95804.6|95754.6|95802|95752|27
1653507850000|2022-05-25 19:44:10|95802.4|95752.4|95795|95745|95802.7|95752.7|95793|95743|36
1653507860000|2022-05-25 19:44:20|95793.8|95743.8|95809.8|95759.8|95809.8|95759.8|95793.8|95743.8|59
1653507870000|2022-05-25 19:44:30|95810.3|95760.3|95805|95755|95811.8|95761.8|95803|95753|44
1653507880000|2022-05-25 19:44:40|95804|95754|95804.1|95754.1|95806.7|95756.7|95800.9|95750.9|49
1653507890000|2022-05-25 19:44:50|95805.4|95755.4|95806|95756|95806.6|95756.6|95803.7|95753.7|53
1653507900000|2022-05-25 19:45:00|95805.5|95755.5|95815.2|95765.2|95815.2|95765.2|95805.3|95755.3|54
1653507910000|2022-05-25 19:45:10|95815.1|95765.1|95810.6|95760.6|95816.2|95766.2|95809.3|95759.3|46
1653507920000|2022-05-25 19:45:20|95810.7|95760.7|95811|95761|95812.1|95762.1|95810.1|95760.1|36
1653507930000|2022-05-25 19:45:30|95810.9|95760.9|95809.7|95759.7|95811.6|95761.6|95809.7|95759.7|27
1653507940000|2022-05-25 19:45:40|95808.9|95758.9|95808.6|95758.6|95809.2|95759.2|95806.3|95756.3|34
1653507950000|2022-05-25 19:45:50|95807.1|95757.1|95808|95758|95808.7|95758.7|95807.1|95757.1|27
1653507960000|2022-05-25 19:46:00|95808.1|95758.1|95807.6|95757.6|95809.4|95759.4|95806.5|95756.5|28
1653507970000|2022-05-25 19:46:10|95807.8|95757.8|95806.9|95756.9|95808.2|95758.2|95806.6|95756.6|18
1653507980000|2022-05-25 19:46:20|95806.8|95756.8|95795.4|95745.4|95806.8|95756.8|95794.1|95744.1|44
1653507990000|2022-05-25 19:46:30|95795.2|95745.2|95795.2|95745.2|95797.4|95747.4|95794.5|95744.5|26
1653508000000|2022-05-25 19:46:40|95795.9|95745.9|95799.2|95749.2|95802.8|95752.8|95795.2|95745.2|35
1653508010000|2022-05-25 19:46:50|95799.6|95749.6|95799.5|95749.5|95801.8|95751.8|95798.2|95748.2|58
1653508020000|2022-05-25 19:47:00|95799.7|95749.7|95804.5|95754.5|95805.4|95755.4|95796.9|95746.9|49
1653508030000|2022-05-25 19:47:10|95801.8|95751.8|95798.7|95748.7|95802.5|95752.5|95797.1|95747.1|62
1653508040000|2022-05-25 19:47:20|95798.9|95748.9|95801.4|95751.4|95801.6|95751.6|95798.2|95748.2|40
1653508050000|2022-05-25 19:47:30|95801.3|95751.3|95800.9|95750.9|95803.8|95753.8|95800.4|95750.4|37
1653508060000|2022-05-25 19:47:40|95801|95751|95800.7|95750.7|95802.5|95752.5|95799.4|95749.4|40
1653508070000|2022-05-25 19:47:50|95800.6|95750.6|95798.7|95748.7|95801.1|95751.1|95797.4|95747.4|31
1653508080000|2022-05-25 19:48:00|95798.8|95748.8|95801.8|95751.8|95802.3|95765.3|95777.5|95739.7|65
1653508090000|2022-05-25 19:48:10|95801.7|95751.7|95799.5|95749.5|95803.8|95753.8|95797.3|95747.3|60
1653508100000|2022-05-25 19:48:20|95799.9|95749.9|95797.4|95747.4|95800.1|95761.1|95784.5|95746|54
1653508110000|2022-05-25 19:48:30|95797.1|95747.1|95805.3|95755.3|95805.3|95755.3|95795.7|95745.7|48
1653508120000|2022-05-25 19:48:40|95805.4|95755.4|95803.8|95753.8|95805.4|95755.4|95798.9|95748.9|53
1653508130000|2022-05-25 19:48:50|95803.9|95753.9|95792|95767|95807.7|95768.3|95789.7|95747.8|54
1653508140000|2022-05-25 19:49:00|95792.2|95767.2|95807.6|95757.6|95813|95773|95792.2|95754.5|66
1653508150000|2022-05-25 19:49:10|95807.7|95757.7|95806.8|95756.8|95809.5|95759.5|95806.7|95756.7|44
1653508160000|2022-05-25 19:49:20|95806.6|95756.6|95814.9|95764.9|95815.2|95765.2|95806.6|95756.6|47
1653508170000|2022-05-25 19:49:30|95815|95765|95819|95769|95820.5|95770.5|95812.4|95762.4|55
1653508180000|2022-05-25 19:49:40|95818.8|95768.8|95820.3|95770.3|95821|95771|95813.5|95763.5|48
1653508190000|2022-05-25 19:49:50|95820.6|95770.6|95810.6|95760.6|95820.9|95770.9|95807.9|95757.9|63
1653508200000|2022-05-25 19:50:00|95811.5|95761.5|95845.7|95795.7|95850.9|95800.9|95810.6|95760.6|73
1653508210000|2022-05-25 19:50:10|95846.2|95796.2|95805.6|95755.6|95849|95799|95800.8|95750.8|73
1653508220000|2022-05-25 19:50:20|95810.8|95760.8|95827.4|95777.4|95829.1|95779.1|95810.8|95760.8|67
1653508230000|2022-05-25 19:50:30|95827.5|95777.5|95829.4|95779.4|95830.6|95780.6|95827.5|95777.5|46
1653508240000|2022-05-25 19:50:40|95829.3|95779.3|95820.8|95770.8|95829.8|95779.8|95817.7|95767.7|37
1653508250000|2022-05-25 19:50:50|95821.5|95771.5|95840.2|95790.2|95840.7|95790.7|95820.7|95770.7|66
1653508260000|2022-05-25 19:51:00|95840.5|95790.5|95836.4|95786.4|95842.6|95796|95821|95782.4|67
1653508270000|2022-05-25 19:51:10|95835.1|95785.1|95837.8|95787.8|95838.1|95788.1|95835.1|95785.1|48
1653508280000|2022-05-25 19:51:20|95838|95788|95833.2|95783.2|95838|95788|95829.3|95779.3|47
1653508290000|2022-05-25 19:51:30|95833.7|95783.7|95833.1|95783.1|95833.8|95783.8|95829.1|95779.1|53
1653508300000|2022-05-25 19:51:40|95832.6|95782.6|95809.4|95759.4|95832.6|95782.6|95809|95759|61
1653508310000|2022-05-25 19:51:50|95809.5|95759.5|95809.5|95759.5|95814|95764|95804.6|95754.6|64
1653508320000|2022-05-25 19:52:00|95810.3|95760.3|95823.8|95773.8|95824.1|95774.1|95808.3|95758.3|67
1653508330000|2022-05-25 19:52:10|95823|95773|95814.8|95764.8|95825.9|95775.9|95814.8|95764.8|59
1653508340000|2022-05-25 19:52:20|95813.6|95763.6|95813|95763|95815.2|95765.2|95806.4|95756.4|68
1653508350000|2022-05-25 19:52:30|95813.3|95763.3|95810.4|95760.4|95813.8|95763.8|95808.3|95758.3|51
1653508360000|2022-05-25 19:52:40|95810.6|95760.6|95808.7|95758.7|95814.2|95764.2|95808|95758|49
1653508370000|2022-05-25 19:52:50|95809|95759|95806.9|95756.9|95813.5|95763.5|95805.7|95755.7|48
1653508380000|2022-05-25 19:53:00|95807|95757|95812.4|95762.4|95813.1|95763.1|95804.4|95754.4|57
1653508390000|2022-05-25 19:53:10|95812.5|95762.5|95811.7|95761.7|95813.5|95763.5|95810.4|95760.4|41
1653508400000|2022-05-25 19:53:20|95811.8|95761.8|95812.4|95762.4|95815.5|95765.5|95811.6|95761.6|47
1653508410000|2022-05-25 19:53:30|95812.2|95762.2|95809.5|95759.5|95815.2|95765.2|95807.7|95757.7|65
1653508420000|2022-05-25 19:53:40|95809.2|95759.2|95804.5|95754.5|95815.7|95777.6|95792.5|95753.7|54
1653508430000|2022-05-25 19:53:50|95804.4|95754.4|95802.5|95752.5|95806.2|95756.2|95801.9|95751.9|51
1653508440000|2022-05-25 19:54:00|95802.6|95752.6|95801.2|95751.2|95802.8|95752.8|95800.3|95750.3|37
1653508450000|2022-05-25 19:54:10|95801|95751|95799.4|95749.4|95803.3|95753.3|95798.1|95748.1|41
1653508460000|2022-05-25 19:54:20|95799.6|95749.6|95798.6|95748.6|95799.8|95749.8|95798.4|95748.4|29
1653508470000|2022-05-25 19:54:30|95798.5|95748.5|95799|95749|95800.1|95750.1|95797.9|95747.9|31
1653508480000|2022-05-25 19:54:40|95799.2|95749.2|95800.3|95750.3|95801.2|95751.2|95796.3|95746.3|51
1653508490000|2022-05-25 19:54:50|95800.2|95750.2|95809.8|95759.8|95812.8|95762.8|95798.4|95748.4|69
1653508500000|2022-05-25 19:55:00|95808.4|95758.4|95835.2|95785.2|95836.4|95786.4|95808.4|95758.4|63
1653508510000|2022-05-25 19:55:10|95835.1|95785.1|95806.7|95756.7|95835.8|95785.8|95796.1|95756.5|57
1653508520000|2022-05-25 19:55:20|95806.8|95756.8|95809.7|95759.7|95813.3|95763.3|95803.3|95753.3|68
1653508530000|2022-05-25 19:55:30|95810|95760|95810.9|95760.9|95812.2|95762.2|95809.1|95759.1|53
1653508540000|2022-05-25 19:55:40|95810.8|95760.8|95811.9|95761.9|95813.6|95763.6|95810.2|95760.2|39
1653508550000|2022-05-25 19:55:50|95811.7|95761.7|95820.5|95770.5|95821.7|95771.7|95810.7|95760.7|54
1653508560000|2022-05-25 19:56:00|95820.9|95770.9|95804.1|95754.1|95826|95777.3|95793|95750.2|68
1653508570000|2022-05-25 19:56:10|95803.6|95753.6|95809|95759|95810.7|95771.6|95795.9|95753.2|54
1653508580000|2022-05-25 19:56:20|95808.3|95758.3|95810.1|95760.1|95810.9|95771.2|95795.2|95755.3|47
1653508590000|2022-05-25 19:56:30|95810|95760|95812.7|95762.7|95815.6|95765.6|95809.5|95759.5|46
1653508600000|2022-05-25 19:56:40|95813|95763|95813.8|95763.8|95818.5|95768.5|95811.3|95761.3|59
1653508610000|2022-05-25 19:56:50|95813.9|95763.9|95813.8|95763.8|95814.5|95764.5|95811.2|95761.2|57
1653508620000|2022-05-25 19:57:00|95813.7|95763.7|95825.7|95775.7|95829.5|95779.5|95813.1|95763.1|63
1653508630000|2022-05-25 19:57:10|95824.1|95774.1|95809.8|95759.8|95824.1|95774.1|95809.8|95759.8|60
1653508640000|2022-05-25 19:57:20|95811.2|95761.2|95817.6|95767.6|95817.6|95767.6|95808.6|95758.6|60
1653508650000|2022-05-25 19:57:30|95817.5|95767.5|95823.4|95773.4|95823.4|95773.4|95816.2|95766.2|57
1653508660000|2022-05-25 19:57:40|95823.9|95773.9|95831.3|95781.3|95832.1|95782.1|95823.4|95773.4|61
1653508670000|2022-05-25 19:57:50|95830|95780|95839|95789|95840.7|95790.7|95830|95780|65
1653508680000|2022-05-25 19:58:00|95839.2|95789.2|95843.8|95793.8|95845.5|95795.5|95836.9|95786.9|69
1653508690000|2022-05-25 19:58:10|95844.2|95794.2|95844.7|95794.7|95850.2|95800.2|95842.9|95792.9|55
1653508700000|2022-05-25 19:58:20|95844.2|95794.2|95856.2|95806.2|95856.9|95806.9|95842.5|95792.5|57
1653508710000|2022-05-25 19:58:30|95857.4|95807.4|95893.7|95843.7|95925.2|95875.2|95843.2|95803.8|64
1653508720000|2022-05-25 19:58:40|95923.6|95797.7|95884.8|95834.8|95928.8|95834.9|95861.2|95787.8|69
1653508730000|2022-05-25 19:58:50|95884.4|95834.4|95936.7|95886.7|95937.3|95887.3|95884.4|95834.4|71
1653508740000|2022-05-25 19:59:00|95938.9|95888.9|95873.8|95823.8|95957|95907|95864.9|95814.9|71
1653508750000|2022-05-25 19:59:10|95874.3|95824.3|95860.6|95810.6|95880.4|95830.4|95860.6|95810.6|61
1653508760000|2022-05-25 19:59:20|95858.9|95808.9|95836.2|95786.2|95859.7|95809.7|95833.8|95783.8|70
1653508770000|2022-05-25 19:59:30|95835.7|95785.7|95832.7|95782.7|95835.7|95785.7|95831.2|95781.2|44
1653508780000|2022-05-25 19:59:40|95832.1|95782.1|95833.8|95783.8|95834.4|95784.4|95831.9|95781.9|35
1653508790000|2022-05-25 19:59:50|95833.2|95783.2|95833.2|95783.2|95833.9|95783.9|95831.1|95781.1|28
1653508800000|2022-05-25 20:00:00|95831.3|95781.3|95825.3|95775.3|95831.3|95781.3|95824.4|95774.4|50
1653508810000|2022-05-25 20:00:10|95825.4|95775.4|95823.4|95773.4|95828.2|95778.2|95821.8|95771.8|42
1653508820000|2022-05-25 20:00:20|95820.4|95770.4|95823.5|95773.5|95824.4|95774.4|95820.4|95770.4|48
1653508830000|2022-05-25 20:00:30|95825.4|95775.4|95831.9|95781.9|95831.9|95781.9|95823.9|95773.9|35
1653508840000|2022-05-25 20:00:40|95830|95780|95817|95767|95830|95780|95817|95767|64
1653508850000|2022-05-25 20:00:50|95815.6|95765.6|95812.8|95762.8|95819.2|95769.2|95812.8|95762.8|48
1653508860000|2022-05-25 20:01:00|95812.4|95762.4|95809.3|95759.3|95812.4|95762.4|95808.6|95758.6|43
1653508870000|2022-05-25 20:01:10|95808.7|95758.7|95812.9|95762.9|95815.8|95765.8|95807.9|95757.9|47
1653508880000|2022-05-25 20:01:20|95813|95763|95814.2|95764.2|95814.7|95764.7|95811.8|95761.8|39
1653508890000|2022-05-25 20:01:30|95813.8|95763.8|95814.8|95764.8|95817.5|95767.5|95812.1|95762.1|19
1653508900000|2022-05-25 20:01:40|95814|95764|95809|95759|95814|95764|95809|95759|28
1653508910000|2022-05-25 20:01:50|95809.8|95759.8|95810.1|95760.1|95811.1|95761.1|95809.4|95759.4|18
1653508920000|2022-05-25 20:02:00|95809.9|95759.9|95808.6|95758.6|95810.1|95760.1|95808.4|95758.4|20
1653508930000|2022-05-25 20:02:10|95808.9|95758.9|95810.6|95760.6|95814|95764|95807.4|95757.4|31
1653508940000|2022-05-25 20:02:20|95808.6|95758.6|95812.8|95762.8|95817.4|95767.4|95808.6|95758.6|49
1653508950000|2022-05-25 20:02:30|95809.9|95759.9|95814.8|95764.8|95824|95778|95803|95759.9|43
1653508960000|2022-05-25 20:02:40|95814.3|95764.3|95814|95764|95815.3|95765.3|95813|95763|28
1653508970000|2022-05-25 20:02:50|95813.9|95763.9|95815.2|95765.2|95817.4|95767.4|95811.8|95761.8|34
1653508980000|2022-05-25 20:03:00|95815.6|95765.6|95814.9|95764.9|95816.7|95766.7|95813|95763|38
1653508990000|2022-05-25 20:03:10|95815|95765|95814.8|95764.8|95815.8|95765.8|95813.4|95763.4|29
1653509000000|2022-05-25 20:03:20|95815.6|95765.6|95850.1|95800.1|95855.4|95805.9|95813.3|95763.3|34
1653509010000|2022-05-25 20:03:30|95850.7|95800.7|95853|95803|95858.4|95808.4|95849.5|95799.5|54
1653509020000|2022-05-25 20:03:40|95853.3|95803.3|95853.5|95803.5|95856.4|95806.4|95852.4|95802.4|55
1653509030000|2022-05-25 20:03:50|95853.4|95803.4|95851.2|95801.2|95857.3|95807.3|95850.4|95800.4|46
1653509040000|2022-05-25 20:04:00|95851.6|95801.6|95856|95806|95857.7|95807.7|95850.3|95800.3|32
1653509050000|2022-05-25 20:04:10|95855.1|95805.1|95913.8|95863.8|95916|95866|95853.7|95803.7|64
1653509060000|2022-05-25 20:04:20|95913.1|95863.1|95890.4|95840.4|95913.1|95863.1|95881.8|95831.8|65
1653509070000|2022-05-25 20:04:30|95890.7|95840.7|95864.3|95814.3|95890.7|95840.7|95861.9|95811.9|62
1653509080000|2022-05-25 20:04:40|95864.1|95814.1|95879.5|95829.5|95879.5|95829.5|95860.3|95810.3|47
1653509090000|2022-05-25 20:04:50|95880.9|95830.9|95881.9|95831.9|95883.3|95833.3|95880.4|95830.4|35
1653509100000|2022-05-25 20:05:00|95882.3|95832.3|95866.5|95816.5|95883.8|95833.8|95862.5|95812.5|43
1653509110000|2022-05-25 20:05:10|95866.2|95816.2|95867.7|95817.7|95868|95818|95864.8|95814.8|49
1653509120000|2022-05-25 20:05:20|95868|95818|95857.2|95807.2|95869.3|95819.3|95856|95806|35
1653509130000|2022-05-25 20:05:30|95858|95808|95867|95817|95867|95817|95855.9|95805.9|47
1653509140000|2022-05-25 20:05:40|95866.9|95816.9|95867.6|95817.6|95867.6|95817.6|95865.2|95815.2|45
1653509150000|2022-05-25 20:05:50|95867.3|95817.3|95868.1|95818.1|95868.9|95818.9|95866.5|95816.5|23
1653509160000|2022-05-25 20:06:00|95869|95819|95867.4|95817.4|95872|95822|95867.4|95817.4|55
1653509170000|2022-05-25 20:06:10|95868.6|95818.6|95878.4|95828.4|95885.2|95835.2|95868.4|95818.4|62
1653509180000|2022-05-25 20:06:20|95879.7|95829.7|95879.1|95829.1|95880.7|95830.7|95878.8|95828.8|19
1653509190000|2022-05-25 20:06:30|95879.4|95829.4|95880.1|95830.1|95880.1|95830.1|95878.5|95828.5|9
1653509200000|2022-05-25 20:06:40|95879.7|95829.7|95885.4|95835.4|95886.1|95836.1|95879.4|95829.4|23
1653509210000|2022-05-25 20:06:50|95885.9|95835.9|95887.7|95837.7|95887.7|95837.7|95885.3|95835.3|17
1653509220000|2022-05-25 20:07:00|95887.5|95837.5|95886.1|95836.1|95887.5|95837.5|95885.2|95835.2|29
1653509230000|2022-05-25 20:07:10|95886|95836|95886.7|95836.7|95886.7|95836.7|95885.4|95835.4|17
1653509240000|2022-05-25 20:07:20|95886.8|95836.8|95893.6|95843.6|95896.3|95846.3|95886.5|95836.5|40
1653509250000|2022-05-25 20:07:30|95894.7|95844.7|95896.5|95846.5|95898.1|95848.1|95893.7|95843.7|54
1653509260000|2022-05-25 20:07:40|95896.7|95846.7|95892.4|95842.4|95896.7|95846.7|95890.3|95840.3|42
1653509270000|2022-05-25 20:07:50|95892.5|95842.5|95896.3|95846.3|95898.9|95848.9|95892.2|95842.2|36
1653509280000|2022-05-25 20:08:00|95895.5|95845.5|95893.7|95843.7|95899.8|95849.8|95893.7|95843.7|51
1653509290000|2022-05-25 20:08:10|95893.9|95843.9|95892.9|95842.9|95897.9|95847.9|95892.4|95842.4|29
1653509300000|2022-05-25 20:08:20|95896.7|95846.7|95893.9|95843.9|95898.4|95848.4|95892.9|95842.9|24
1653509310000|2022-05-25 20:08:30|95892.9|95842.9|95892.2|95842.2|95894.1|95844.1|95891.2|95841.2|19
1653509320000|2022-05-25 20:08:40|95891.9|95841.9|95897.4|95847.4|95897.4|95847.4|95891.2|95841.2|19
1653509330000|2022-05-25 20:08:50|95895.5|95845.5|95891.3|95841.3|95895.5|95845.5|95891.3|95841.3|26
1653509340000|2022-05-25 20:09:00|95889.9|95839.9|95894.3|95844.3|95902|95861.8|95877.1|95839.6|28
1653509350000|2022-05-25 20:09:10|95892.9|95842.9|95877.8|95852.8|95894|95859|95877.4|95839.6|24
1653509360000|2022-05-25 20:09:20|95877.9|95852.9|95878.7|95853.7|95886.9|95861.9|95877.9|95852.9|20
1653509370000|2022-05-25 20:09:30|95879|95854|95877.7|95852.7|95887.6|95862.6|95877.7|95852.7|25
1653509380000|2022-05-25 20:09:40|95878.4|95853.4|95876.2|95826.2|95885.9|95853.5|95875.7|95825.9|43
1653509390000|2022-05-25 20:09:50|95875.6|95825.6|95876.9|95826.9|95878.9|95828.9|95874.6|95824.6|30
1653509400000|2022-05-25 20:10:00|95876.6|95826.6|95873.2|95823.2|95877.7|95827.7|95872.5|95822.5|32
1653509410000|2022-05-25 20:10:10|95873.5|95823.5|95881.1|95831.1|95892.1|95842.1|95873.5|95823.5|59
1653509420000|2022-05-25 20:10:20|95880.7|95830.7|95885.4|95835.4|95889.1|95839.1|95880.5|95830.5|53
1653509430000|2022-05-25 20:10:30|95885|95835|95885.8|95835.8|95888.7|95838.7|95880.4|95830.4|57
1653509440000|2022-05-25 20:10:40|95886.1|95836.1|95887.2|95837.2|95887.6|95837.6|95885.4|95835.4|29
1653509450000|2022-05-25 20:10:50|95887|95837|95886.9|95836.9|95887.5|95837.5|95886.7|95836.7|8
1653509460000|2022-05-25 20:11:00|95886.8|95836.8|95883.1|95833.1|95892.3|95842.3|95882.9|95832.9|28
1653509470000|2022-05-25 20:11:10|95883.2|95833.2|95884.7|95834.7|95884.9|95834.9|95882.9|95832.9|24
1653509480000|2022-05-25 20:11:20|95884.8|95834.8|95884.4|95834.4|95885.4|95835.4|95884.2|95834.2|17
1653509490000|2022-05-25 20:11:30|95884.2|95834.2|95883|95833|95884.2|95834.2|95883|95833|10
1653509500000|2022-05-25 20:11:40|95883.4|95833.4|95886.1|95836.1|95890.4|95840.4|95883.3|95833.3|27
1653509510000|2022-05-25 20:11:50|95886.5|95836.5|95887.7|95837.7|95888.7|95838.7|95886.3|95836.3|30
1653509520000|2022-05-25 20:12:00|95887.6|95837.6|95882.8|95832.8|95887.7|95837.7|95882.7|95832.7|40
1653509530000|2022-05-25 20:12:10|95883.3|95833.3|95881.6|95831.6|95883.3|95833.3|95880.9|95830.9|22
1653509540000|2022-05-25 20:12:20|95881.2|95831.2|95882.5|95832.5|95883.5|95833.5|95881.2|95831.2|23
1653509550000|2022-05-25 20:12:30|95882.4|95832.4|95867.9|95842.9|95882.5|95843.1|95867.9|95831.1|14
1653509560000|2022-05-25 20:12:40|95868.1|95843.1|95882.6|95832.6|95882.7|95844.9|95867|95832.6|23
1653509570000|2022-05-25 20:12:50|95885.2|95835.2|95880.4|95830.4|95885.2|95835.2|95880|95830|18
1653509580000|2022-05-25 20:13:00|95880.7|95830.7|95881|95831|95881.1|95831.1|95880.4|95830.4|21
1653509590000|2022-05-25 20:13:10|95881.4|95831.4|95881.9|95831.9|95882|95832|95881.3|95831.3|6
1653509600000|2022-05-25 20:13:20|95881.8|95831.8|95883.5|95833.5|95886.1|95836.1|95881.8|95831.8|21
1653509610000|2022-05-25 20:13:30|95868.6|95843.6|95883.7|95833.7|95884.8|95844.7|95868.6|95832.3|15
1653509620000|2022-05-25 20:13:40|95884.2|95834.2|95882.2|95832.2|95884.4|95834.4|95881.8|95831.8|10
1653509630000|2022-05-25 20:13:50|95882.3|95832.3|95883.6|95833.6|95883.6|95833.6|95882.2|95832.2|11
1653509640000|2022-05-25 20:14:00|95883.7|95833.7|95882.9|95832.9|95884.1|95844.5|95867.1|95831.5|16
1653509650000|2022-05-25 20:14:10|95882.7|95832.7|95881.8|95831.8|95883.2|95833.2|95879.5|95829.5|19
1653509660000|2022-05-25 20:14:20|95881.7|95831.7|95882.3|95832.3|95884|95834|95881.6|95831.6|18
1653509670000|2022-05-25 20:14:30|95882.4|95832.4|95884.4|95834.4|95884.8|95834.8|95882.3|95832.3|26
1653509680000|2022-05-25 20:14:40|95884.3|95834.3|95890|95840|95893.7|95843.7|95880.4|95830.4|24
1653509690000|2022-05-25 20:14:50|95888.6|95838.6|95886.7|95836.7|95888.8|95838.8|95886.2|95836.2|29
1653509700000|2022-05-25 20:15:00|95886.6|95836.6|95889.2|95839.2|95894|95844|95885.2|95835.2|27
1653509710000|2022-05-25 20:15:10|95889|95839|95887.2|95837.2|95889.8|95839.8|95886.9|95836.9|14
1653509720000|2022-05-25 20:15:20|95886.9|95836.9|95887.8|95837.8|95888.3|95838.3|95886.9|95836.9|15
1653509730000|2022-05-25 20:15:30|95888.2|95838.2|95886|95836|95889.5|95839.5|95885.1|95835.1|20
1653509740000|2022-05-25 20:15:40|95885.8|95835.8|95885.6|95835.6|95887.8|95837.8|95885|95835|27
1653509750000|2022-05-25 20:15:50|95884.9|95834.9|95886.8|95836.8|95886.8|95836.8|95884.7|95834.7|12
1653509760000|2022-05-25 20:16:00|95886.7|95836.7|95889.6|95839.6|95891.3|95841.3|95886|95836|22
1653509770000|2022-05-25 20:16:10|95887.9|95837.9|95887.8|95837.8|95888.6|95838.6|95887.1|95837.1|18
1653509780000|2022-05-25 20:16:20|95887.7|95837.7|95885.8|95835.8|95887.7|95837.7|95885.8|95835.8|10
1653509790000|2022-05-25 20:16:30|95886.1|95836.1|95887.1|95837.1|95887.5|95837.5|95885.8|95835.8|15
1653509800000|2022-05-25 20:16:40|95886.5|95836.5|95886|95836|95889.4|95839.4|95885.6|95835.6|12
1653509810000|2022-05-25 20:16:50|95885.8|95835.8|95886|95836|95887.2|95837.2|95885.6|95835.6|8
1653509820000|2022-05-25 20:17:00|95886.1|95836.1|95888.4|95838.4|95888.4|95838.4|95884.6|95834.6|13
1653509830000|2022-05-25 20:17:10|95886.4|95836.4|95885.2|95835.2|95886.5|95836.5|95884.9|95834.9|7
1653509840000|2022-05-25 20:17:20|95885|95835|95884.5|95834.5|95886.5|95836.5|95883.6|95833.6|13
1653509850000|2022-05-25 20:17:30|95884.6|95834.6|95887.3|95837.3|95889.6|95839.6|95884.6|95834.6|10
1653509860000|2022-05-25 20:17:40|95889|95839|95886.4|95836.4|95889|95839|95885.6|95835.6|9
1653509870000|2022-05-25 20:17:50|95887.3|95837.3|95884.5|95834.5|95887.8|95837.8|95883.1|95833.1|14
1653509880000|2022-05-25 20:18:00|95884.4|95834.4|95886.2|95836.2|95886.4|95836.4|95884.2|95834.2|10
1653509890000|2022-05-25 20:18:10|95885.7|95835.7|95883.1|95833.1|95886.9|95850.7|95869.4|95832.8|17
1653509900000|2022-05-25 20:18:20|95882.6|95832.6|95886.8|95836.8|95886.8|95836.8|95882.6|95832.6|7
1653509910000|2022-05-25 20:18:30|95886|95836|95886.6|95836.6|95887.1|95837.1|95886|95836|5
1653509920000|2022-05-25 20:18:40|95887.2|95837.2|95885.6|95835.6|95887.2|95837.2|95883.9|95833.9|7
1653509930000|2022-05-25 20:18:50|95885.3|95835.3|95884.6|95834.6|95886.8|95836.8|95884.4|95834.4|11
1653509940000|2022-05-25 20:19:00|95884.7|95834.7|95888|95838|95888|95838|95883|95833|15
1653509950000|2022-05-25 20:19:10|95886.9|95836.9|95883.8|95833.8|95886.9|95836.9|95883.8|95833.8|13
1653509960000|2022-05-25 20:19:20|95883.9|95833.9|95886.2|95836.2|95886.5|95836.5|95882.4|95832.4|28
1653509970000|2022-05-25 20:19:30|95886.3|95836.3|95885.8|95835.8|95891.2|95841.2|95884.9|95834.9|34
1653509980000|2022-05-25 20:19:40|95886.4|95836.4|95882.9|95832.9|95888.4|95838.4|95882.9|95832.9|27
1653509990000|2022-05-25 20:19:50|95883.4|95833.4|95882.7|95832.7|95883.5|95833.5|95882.7|95832.7|4
1653510000000|2022-05-25 20:20:00|95883.1|95833.1|95883.2|95833.2|95885.5|95835.5|95882.9|95832.9|23
1653510010000|2022-05-25 20:20:10|95883.3|95833.3|95883.1|95833.1|95883.8|95833.8|95882.7|95832.7|8
1653510020000|2022-05-25 20:20:20|95882.8|95832.8|95883.1|95833.1|95883.1|95833.1|95881.2|95831.2|11
1653510030000|2022-05-25 20:20:30|95882.5|95832.5|95882.1|95832.1|95883.9|95833.9|95881.7|95831.7|10
1653510040000|2022-05-25 20:20:40|95882.3|95832.3|95887.6|95837.6|95891.1|95841.1|95882.3|95832.3|61
1653510050000|2022-05-25 20:20:50|95888|95838|95905.3|95855.3|95907.6|95857.6|95888|95838|56
1653510060000|2022-05-25 20:21:00|95905.5|95855.5|95901.5|95851.5|95905.9|95855.9|95901.4|95851.4|51
1653510070000|2022-05-25 20:21:10|95901.7|95851.7|95901|95851|95902.3|95852.3|95900.8|95850.8|32
1653510080000|2022-05-25 20:21:20|95901.1|95851.1|95905|95855|95905.2|95855.2|95900.6|95850.6|28
1653510090000|2022-05-25 20:21:30|95904.7|95854.7|95905.8|95855.8|95910.6|95860.6|95900.2|95850.2|49
1653510100000|2022-05-25 20:21:40|95906|95856|95891.7|95841.7|95906.6|95856.6|95890.6|95840.6|52
1653510110000|2022-05-25 20:21:50|95891.2|95841.2|95887.1|95837.1|95895.2|95845.2|95880.4|95830.4|69
1653510120000|2022-05-25 20:22:00|95887.2|95837.2|95840|95790|95887.2|95837.2|95832.4|95782.4|71
1653510130000|2022-05-25 20:22:10|95838.8|95788.8|95855.8|95805.8|95873.7|95823.7|95838.6|95788.6|78
1653510140000|2022-05-25 20:22:20|95857.5|95807.5|95855.5|95805.5|95857.6|95807.6|95853.3|95803.3|59
1653510150000|2022-05-25 20:22:30|95855.4|95805.4|95853.7|95803.7|95857|95807|95852.8|95802.8|48
1653510160000|2022-05-25 20:22:40|95853.6|95803.6|95852.7|95802.7|95855.8|95805.8|95852.3|95802.3|39
1653510170000|2022-05-25 20:22:50|95852.8|95802.8|95851.3|95801.3|95853.9|95803.9|95849.6|95799.6|44
1653510180000|2022-05-25 20:23:00|95851|95801|95849|95799|95851.6|95801.6|95848.8|95798.8|49
1653510190000|2022-05-25 20:23:10|95848.8|95798.8|95848.1|95798.1|95849.2|95799.2|95847|95797|34
1653510200000|2022-05-25 20:23:20|95848.3|95798.3|95849.1|95799.1|95852|95802|95847.3|95797.3|38
1653510210000|2022-05-25 20:23:30|95849.3|95799.3|95850.1|95800.1|95852.7|95802.7|95848.1|95798.1|34
1653510220000|2022-05-25 20:23:40|95850.3|95800.3|95840.8|95790.8|95850.3|95800.3|95838.8|95788.8|41
1653510230000|2022-05-25 20:23:50|95840.5|95790.5|95848.3|95798.3|95851|95801|95839.2|95789.2|43
1653510240000|2022-05-25 20:24:00|95847.7|95797.7|95846.8|95796.8|95848.6|95798.6|95846.1|95796.1|46
1653510250000|2022-05-25 20:24:10|95847|95797|95856.8|95806.8|95860.7|95810.7|95846.8|95796.8|41
1653510260000|2022-05-25 20:24:20|95856.6|95806.6|95856.9|95806.9|95856.9|95806.9|95855.8|95805.8|12
1653510270000|2022-05-25 20:24:30|95856.6|95806.6|95856.9|95806.9|95857.5|95807.5|95856.1|95806.1|13
1653510280000|2022-05-25 20:24:40|95857|95807|95856.1|95806.1|95857.1|95807.1|95856|95806|9
1653510290000|2022-05-25 20:24:50|95856.2|95806.2|95856.6|95806.6|95857.6|95807.6|95856.1|95806.1|15
1653510300000|2022-05-25 20:25:00|95856.5|95806.5|95860.5|95810.5|95866.6|95816.6|95856.5|95806.5|55
1653510310000|2022-05-25 20:25:10|95860.2|95810.2|95864.3|95814.3|95864.3|95814.3|95858.9|95808.9|15
1653510320000|2022-05-25 20:25:20|95863.8|95813.8|95864.4|95814.4|95867.4|95817.4|95860.9|95810.9|66
1653510330000|2022-05-25 20:25:30|95865|95815|95866|95816|95872.5|95822.5|95863.4|95813.4|59
1653510340000|2022-05-25 20:25:40|95865.3|95815.3|95869|95819|95871.9|95821.9|95863.4|95813.4|62
1653510350000|2022-05-25 20:25:50|95869.4|95819.4|95866.4|95816.4|95869.6|95819.6|95863.7|95813.7|74
1653510360000|2022-05-25 20:26:00|95868|95818|95866.4|95816.4|95872.9|95822.9|95864.3|95814.3|64
1653510370000|2022-05-25 20:26:10|95870.3|95820.3|95865.3|95815.3|95871.8|95821.8|95863.4|95813.4|51
1653510380000|2022-05-25 20:26:20|95865.4|95815.4|95866.8|95816.8|95872.4|95822.4|95865.4|95815.4|47
1653510390000|2022-05-25 20:26:30|95863|95813|95867.1|95817.1|95872|95822|95863|95813|58
1653510400000|2022-05-25 20:26:40|95867.4|95817.4|95869.4|95819.4|95873.8|95823.8|95866.2|95816.2|50
1653510410000|2022-05-25 20:26:50|95867.8|95817.8|95866.6|95816.6|95874.5|95824.5|95864.1|95814.1|46
1653510420000|2022-05-25 20:27:00|95866.5|95816.5|95869.7|95819.7|95876|95830.4|95850|95806.1|70
1653510430000|2022-05-25 20:27:10|95869.1|95819.1|95869.8|95819.8|95874.9|95824.9|95859.4|95809.4|68
1653510440000|2022-05-25 20:27:20|95869.3|95819.3|95867.1|95817.1|95873.6|95823.6|95865.6|95815.6|72
1653510450000|2022-05-25 20:27:30|95868|95818|95868.6|95818.6|95875.5|95825.5|95862.3|95812.3|69
1653510460000|2022-05-25 20:27:40|95873.9|95823.9|95870.9|95820.9|95876.1|95826.1|95864.9|95814.9|73
1653510470000|2022-05-25 20:27:50|95869.4|95819.4|95861.2|95811.2|95869.4|95819.4|95860.5|95810.5|65
1653510480000|2022-05-25 20:28:00|95861|95811|95859.4|95809.4|95865.4|95815.4|95859|95809|44
1653510490000|2022-05-25 20:28:10|95859.5|95809.5|95860.8|95810.8|95865|95822.1|95846.1|95809.5|48
1653510500000|2022-05-25 20:28:20|95860.9|95810.9|95859.2|95809.2|95861.3|95811.3|95857.4|95807.4|46
1653510510000|2022-05-25 20:28:30|95858.9|95808.9|95853.6|95803.6|95859.4|95809.4|95853.2|95803.2|56
1653510520000|2022-05-25 20:28:40|95854.4|95804.4|95875.4|95825.4|95875.4|95827.4|95851.8|95802.1|53
1653510530000|2022-05-25 20:28:50|95874.5|95824.5|95875|95825|95877|95827|95872.9|95822.9|59
1653510540000|2022-05-25 20:29:00|95874.9|95824.9|95872.5|95822.5|95879.8|95829.8|95872.3|95822.3|51
1653510550000|2022-05-25 20:29:10|95873.3|95823.3|95874.6|95824.6|95879.5|95829.5|95872.9|95822.9|51
1653510560000|2022-05-25 20:29:20|95871.9|95821.9|95870.3|95820.3|95872|95822|95869.1|95819.1|39
1653510570000|2022-05-25 20:29:30|95869.7|95819.7|95865.7|95815.7|95871.5|95821.5|95865.5|95815.5|35
1653510580000|2022-05-25 20:29:40|95865.6|95815.6|95866.4|95816.4|95866.4|95816.4|95865|95815|27
1653510590000|2022-05-25 20:29:50|95865.9|95815.9|95867.3|95817.3|95870.5|95820.5|95864.8|95814.8|50
1653510600000|2022-05-25 20:30:00|95868|95818|95862.4|95812.4|95868|95818|95860.8|95810.8|46
1653510610000|2022-05-25 20:30:10|95862.5|95812.5|95855|95805|95862.9|95812.9|95854.2|95804.2|39
1653510620000|2022-05-25 20:30:20|95854.9|95804.9|95853.4|95803.4|95855.2|95805.2|95852.7|95802.7|21
1653510630000|2022-05-25 20:30:30|95854|95804|95856.1|95806.1|95856.9|95806.9|95852.1|95802.1|22
1653510640000|2022-05-25 20:30:40|95855.9|95805.9|95845.6|95795.6|95855.9|95805.9|95845.2|95795.2|36
1653510650000|2022-05-25 20:30:50|95845.4|95795.4|95843.4|95793.4|95845.7|95795.7|95841.3|95791.3|40
1653510660000|2022-05-25 20:31:00|95843.3|95793.3|95825.1|95775.1|95843.7|95793.7|95822.8|95772.8|44
1653510670000|2022-05-25 20:31:10|95822.7|95772.7|95817.7|95767.7|95823.5|95773.5|95816.4|95766.4|27
1653510680000|2022-05-25 20:31:20|95817.6|95767.6|95816.4|95766.4|95818.1|95768.1|95816.4|95766.4|19
1653510690000|2022-05-25 20:31:30|95817.1|95767.1|95814.4|95764.4|95817.7|95767.7|95813.7|95763.7|31
1653510700000|2022-05-25 20:31:40|95814|95764|95814.6|95764.6|95815.3|95765.3|95813.5|95763.5|31
1653510710000|2022-05-25 20:31:50|95814.5|95764.5|95814.1|95764.1|95815.5|95765.5|95813.1|95763.1|46
1653510720000|2022-05-25 20:32:00|95814.2|95764.2|95812.4|95762.4|95814.6|95764.6|95812.4|95762.4|38
1653510730000|2022-05-25 20:32:10|95811.2|95761.2|95812|95762|95812.9|95762.9|95809|95759|53
1653510740000|2022-05-25 20:32:20|95811.5|95761.5|95811.4|95761.4|95811.6|95761.6|95810.3|95760.3|39
1653510750000|2022-05-25 20:32:30|95809.9|95759.9|95809.5|95759.5|95810.7|95760.7|95808.9|95758.9|32
1653510760000|2022-05-25 20:32:40|95810.4|95760.4|95809.2|95759.2|95810.4|95760.4|95808.8|95758.8|39
1653510770000|2022-05-25 20:32:50|95809.1|95759.1|95808.6|95758.6|95809.3|95759.3|95808.3|95758.3|37
1653510780000|2022-05-25 20:33:00|95808.5|95758.5|95815.1|95765.1|95816.2|95766.2|95806.6|95756.6|47
1653510790000|2022-05-25 20:33:10|95815.3|95765.3|95815.2|95765.2|95816.3|95766.3|95813.9|95763.9|54
1653510800000|2022-05-25 20:33:20|95815.4|95765.4|95815.1|95765.1|95815.6|95765.6|95812.5|95762.5|38
1653510810000|2022-05-25 20:33:30|95815.7|95765.7|95816.5|95766.5|95816.5|95766.5|95815.6|95765.6|36
1653510820000|2022-05-25 20:33:40|95816.6|95766.6|95816.9|95766.9|95817|95767|95815.7|95765.7|27
1653510830000|2022-05-25 20:33:50|95815.5|95765.5|95816.5|95766.5|95816.6|95766.6|95813.9|95763.9|43
1653510840000|2022-05-25 20:34:00|95816|95766|95815.9|95765.9|95817|95767|95815.7|95765.7|36
1653510850000|2022-05-25 20:34:10|95815.6|95765.6|95810.5|95760.5|95817.9|95767.9|95809.3|95759.3|48
1653510860000|2022-05-25 20:34:20|95810.8|95760.8|95809.5|95759.5|95810.9|95760.9|95809|95759|34
1653510870000|2022-05-25 20:34:30|95809.4|95759.4|95807.7|95757.7|95809.6|95759.6|95807.6|95757.6|38
1653510880000|2022-05-25 20:34:40|95807.5|95757.5|95808.1|95758.1|95809.4|95759.4|95807.5|95757.5|43
1653510890000|2022-05-25 20:34:50|95808.2|95758.2|95810|95760|95810.2|95760.2|95808.1|95758.1|23
1653510900000|2022-05-25 20:35:00|95810.2|95760.2|95810.6|95760.6|95810.8|95760.8|95807.6|95757.6|30
1653510910000|2022-05-25 20:35:10|95809.6|95759.6|95811.5|95761.5|95812.2|95762.2|95809.6|95759.6|44
1653510920000|2022-05-25 20:35:20|95811.6|95761.6|95812.8|95762.8|95813.5|95763.5|95811.4|95761.4|28
1653510930000|2022-05-25 20:35:30|95812.7|95762.7|95804.9|95779.9|95813.2|95779.9|95802|95761.4|29
1653510940000|2022-05-25 20:35:40|95816.4|95766.4|95800.5|95775.5|95816.4|95776.1|95800.4|95765.2|23
1653510950000|2022-05-25 20:35:50|95801.2|95776.2|95801.7|95776.7|95802.3|95777.3|95800.3|95775.3|14
1653510960000|2022-05-25 20:36:00|95801.5|95776.5|95813.7|95763.7|95816.2|95776.6|95798.1|95759.6|17
1653510970000|2022-05-25 20:36:10|95814.5|95764.5|95814.6|95764.6|95816.6|95766.6|95809.7|95759.7|29
1653510980000|2022-05-25 20:36:20|95814|95764|95816.1|95766.1|95817.6|95767.6|95813.8|95763.8|22
1653510990000|2022-05-25 20:36:30|95817.6|95767.6|95812.8|95762.8|95817.6|95767.6|95812.2|95762.2|14
1653511000000|2022-05-25 20:36:40|95813.7|95763.7|95812.1|95762.1|95814.3|95764.3|95812.1|95762.1|6
1653511010000|2022-05-25 20:36:50|95812.3|95762.3|95814.7|95764.7|95815.3|95765.3|95810.6|95760.6|41
1653511020000|2022-05-25 20:37:00|95812.8|95762.8|95814.8|95764.8|95814.9|95764.9|95812.8|95762.8|16
1653511030000|2022-05-25 20:37:10|95813.4|95763.4|95811.6|95761.6|95814.4|95764.4|95808.6|95758.6|28
1653511040000|2022-05-25 20:37:20|95811.8|95761.8|95799.2|95774.2|95814.3|95774.2|95797.9|95759.3|29
1653511050000|2022-05-25 20:37:30|95799.8|95774.8|95800.1|95775.1|95800.2|95775.2|95799.5|95774.5|26
1653511060000|2022-05-25 20:37:40|95799.9|95774.9|95797.8|95772.8|95799.9|95774.9|95797.4|95772.4|35
1653511070000|2022-05-25 20:37:50|95798|95773|95809.9|95759.9|95810.1|95773.4|95795.4|95758.5|31
1653511080000|2022-05-25 20:38:00|95809.8|95759.8|95812.8|95762.8|95812.8|95762.8|95809.7|95759.7|19
1653511090000|2022-05-25 20:38:10|95812.7|95762.7|95793.4|95743.4|95814.8|95764.8|95792.3|95742.3|54
1653511100000|2022-05-25 20:38:20|95793.1|95743.1|95788.5|95738.5|95793.1|95743.1|95786.7|95736.7|32
1653511110000|2022-05-25 20:38:30|95788.7|95738.7|95789.8|95739.8|95791.1|95741.1|95787.1|95737.1|24
1653511120000|2022-05-25 20:38:40|95789.7|95739.7|95788.8|95738.8|95790.3|95740.3|95788.4|95738.4|18
1653511130000|2022-05-25 20:38:50|95788.7|95738.7|95792.3|95742.3|95793.7|95743.7|95788.7|95738.7|23
1653511140000|2022-05-25 20:39:00|95792|95742|95793.4|95743.4|95794.5|95744.5|95789.9|95739.9|29
1653511150000|2022-05-25 20:39:10|95793.5|95743.5|95796.7|95746.7|95797.4|95747.4|95792.9|95742.9|18
1653511160000|2022-05-25 20:39:20|95796.8|95746.8|95796.6|95746.6|95797.5|95747.5|95796.6|95746.6|15
1653511170000|2022-05-25 20:39:30|95796.5|95746.5|95791.2|95741.2|95796.5|95746.5|95791|95741|30
1653511180000|2022-05-25 20:39:40|95791.3|95741.3|95787.9|95737.9|95794|95744|95786.6|95736.6|52
1653511190000|2022-05-25 20:39:50|95787.3|95737.3|95788.1|95738.1|95789.9|95739.9|95787.1|95737.1|25
1653511200000|2022-05-25 20:40:00|95788|95738|95794|95744|95795.5|95745.5|95788|95738|58
1653511210000|2022-05-25 20:40:10|95794.1|95744.1|95792.9|95742.9|95795.8|95745.8|95792.8|95742.8|52
1653511220000|2022-05-25 20:40:20|95793.2|95743.2|95793|95743|95793.9|95743.9|95792.3|95742.3|37
1653511230000|2022-05-25 20:40:30|95792.9|95742.9|95796.6|95746.6|95796.6|95746.6|95792.4|95742.4|34
1653511240000|2022-05-25 20:40:40|95795.6|95745.6|95794.2|95744.2|95796.3|95746.3|95793.8|95743.8|19
1653511250000|2022-05-25 20:40:50|95794.4|95744.4|95793.5|95743.5|95795.2|95745.2|95793.5|95743.5|40
1653511260000|2022-05-25 20:41:00|95793.6|95743.6|95778.3|95753.3|95793.6|95755.7|95778.1|95743.1|38
1653511270000|2022-05-25 20:41:10|95778.5|95753.5|95776.9|95751.9|95778.5|95753.5|95774.3|95749.3|42
1653511280000|2022-05-25 20:41:20|95776.7|95751.7|95778.4|95753.4|95778.6|95753.6|95775.9|95750.9|53
1653511290000|2022-05-25 20:41:30|95778.6|95753.6|95789.7|95739.7|95790.1|95753.6|95776.7|95739.7|44
1653511300000|2022-05-25 20:41:40|95789.8|95739.8|95791.8|95741.8|95792.2|95742.2|95789.7|95739.7|43
1653511310000|2022-05-25 20:41:50|95791.3|95741.3|95789.8|95739.8|95796.1|95746.1|95789.3|95739.3|36
1653511320000|2022-05-25 20:42:00|95789.4|95739.4|95789|95739|95791.2|95741.2|95789|95739|60
1653511330000|2022-05-25 20:42:10|95789.4|95739.4|95790.4|95740.4|95790.9|95740.9|95788.6|95738.6|42
1653511340000|2022-05-25 20:42:20|95790.3|95740.3|95779.1|95729.1|95793.4|95743.4|95779.1|95729.1|47
1653511350000|2022-05-25 20:42:30|95778|95728|95774.9|95724.9|95778.6|95728.6|95774.1|95724.1|42
1653511360000|2022-05-25 20:42:40|95774.6|95724.6|95774.3|95724.3|95774.9|95724.9|95774|95724|24
1653511370000|2022-05-25 20:42:50|95774.4|95724.4|95775.1|95725.1|95775.7|95725.7|95774.1|95724.1|14
1653511380000|2022-05-25 20:43:00|95775|95725|95783.6|95733.6|95783.8|95733.8|95774.6|95724.6|33
1653511390000|2022-05-25 20:43:10|95783.7|95733.7|95784|95734|95784.3|95734.3|95783|95733|17
1653511400000|2022-05-25 20:43:20|95783.9|95733.9|95783.9|95733.9|95784.4|95734.4|95783.2|95733.2|21
1653511410000|2022-05-25 20:43:30|95784.6|95734.6|95783.9|95733.9|95785.3|95735.3|95778.5|95728.5|16
1653511420000|2022-05-25 20:43:40|95785.4|95735.4|95783.2|95733.2|95785.4|95735.4|95780.3|95730.3|23
1653511430000|2022-05-25 20:43:50|95780.9|95730.9|95775.3|95725.3|95781.1|95731.1|95775.3|95725.3|27
1653511440000|2022-05-25 20:44:00|95775.1|95725.1|95775.6|95725.6|95775.7|95725.7|95774.5|95724.5|10
1653511450000|2022-05-25 20:44:10|95775.3|95725.3|95783.1|95733.1|95784.1|95734.1|95774.3|95724.3|17
1653511460000|2022-05-25 20:44:20|95779.7|95729.7|95777.3|95727.3|95781.4|95731.4|95776.2|95726.2|14
1653511470000|2022-05-25 20:44:30|95779.5|95729.5|95778.9|95728.9|95781|95731|95778.8|95728.8|12
1653511480000|2022-05-25 20:44:40|95779.4|95729.4|95783.7|95733.7|95783.7|95733.7|95779|95729|5
1653511490000|2022-05-25 20:44:50|95782.9|95732.9|95779.2|95729.2|95782.9|95732.9|95779.2|95729.2|12
1653511500000|2022-05-25 20:45:00|95779.1|95729.1|95783.8|95733.8|95788.3|95738.3|95779.1|95729.1|21
1653511510000|2022-05-25 20:45:10|95784.2|95734.2|95783.2|95733.2|95789.9|95739.9|95783.2|95733.2|16
1653511520000|2022-05-25 20:45:20|95785.8|95735.8|95782.2|95732.2|95785.8|95735.8|95781.6|95731.6|26
1653511530000|2022-05-25 20:45:30|95781.8|95731.8|95779.8|95729.8|95783.5|95733.5|95779.2|95729.2|21
1653511540000|2022-05-25 20:45:40|95780.1|95730.1|95776.5|95726.5|95783.3|95733.3|95775|95725|24
1653511550000|2022-05-25 20:45:50|95776.3|95726.3|95774.4|95724.4|95777.6|95727.6|95773.9|95723.9|24
1653511560000|2022-05-25 20:46:00|95773.5|95723.5|95775.4|95725.4|95778.2|95728.2|95773.4|95723.4|33
1653511570000|2022-05-25 20:46:10|95776.2|95726.2|95775|95725|95776.2|95726.2|95773.7|95723.7|31
1653511580000|2022-05-25 20:46:20|95774.1|95724.1|95781.8|95731.8|95787.2|95737.2|95773.2|95723.2|21
1653511590000|2022-05-25 20:46:30|95780.9|95730.9|95777.4|95727.4|95788.8|95738.8|95775.2|95725.2|44
1653511600000|2022-05-25 20:46:40|95776.7|95726.7|95776.6|95726.6|95778.2|95728.2|95774.4|95724.4|44
1653511610000|2022-05-25 20:46:50|95776.7|95726.7|95780.3|95730.3|95781.3|95731.3|95775|95725|46
1653511620000|2022-05-25 20:47:00|95779.9|95729.9|95782.9|95732.9|95793.3|95743.3|95779.4|95729.4|59
1653511630000|2022-05-25 20:47:10|95782.8|95732.8|95782.3|95732.3|95789.4|95739.4|95778.8|95728.8|59
1653511640000|2022-05-25 20:47:20|95781.8|95731.8|95780|95730|95782|95732|95779.5|95729.5|27
1653511650000|2022-05-25 20:47:30|95779.9|95729.9|95780.3|95730.3|95781.1|95731.1|95779.6|95729.6|25
1653511660000|2022-05-25 20:47:40|95780.2|95730.2|95784.6|95734.6|95784.6|95734.6|95779.7|95729.7|8
1653511670000|2022-05-25 20:47:50|95784.3|95734.3|95776.8|95726.8|95784.3|95734.3|95776.8|95726.8|33
1653511680000|2022-05-25 20:48:00|95776.1|95726.1|95778|95728|95778|95728|95776|95726|34
1653511690000|2022-05-25 20:48:10|95777.9|95727.9|95781.6|95731.6|95781.8|95731.8|95776.7|95726.7|26
1653511700000|2022-05-25 20:48:20|95781|95731|95779|95729|95781.8|95731.8|95778.8|95728.8|23
1653511710000|2022-05-25 20:48:30|95778.9|95728.9|95782.6|95732.6|95784|95734|95778.6|95728.6|31
1653511720000|2022-05-25 20:48:40|95780.7|95730.7|95782|95732|95783.4|95733.4|95780.4|95730.4|29
1653511730000|2022-05-25 20:48:50|95782.2|95732.2|95782.2|95732.2|95783.1|95733.1|95780.9|95730.9|34
1653511740000|2022-05-25 20:49:00|95782.1|95732.1|95783.7|95733.7|95783.7|95733.7|95781.1|95731.1|23
1653511750000|2022-05-25 20:49:10|95783.2|95733.2|95781.7|95731.7|95783.2|95733.2|95780.2|95730.2|24
1653511760000|2022-05-25 20:49:20|95781.4|95731.4|95779|95729|95783.3|95733.3|95778.7|95728.7|35
1653511770000|2022-05-25 20:49:30|95779.3|95729.3|95780.1|95730.1|95780.3|95730.3|95778.7|95728.7|51
1653511780000|2022-05-25 20:49:40|95780.3|95730.3|95777.9|95727.9|95781.7|95731.7|95775.6|95725.6|53
1653511790000|2022-05-25 20:49:50|95779.3|95729.3|95779.6|95729.6|95781.2|95731.2|95777.8|95727.8|59
1653511800000|2022-05-25 20:50:00|95779.5|95729.5|95776.6|95726.6|95785.4|95735.4|95775.1|95725.1|38
1653511810000|2022-05-25 20:50:10|95777|95727|95779.8|95729.8|95780.6|95730.6|95776.3|95726.3|41
1653511820000|2022-05-25 20:50:20|95780|95730|95781.1|95731.1|95784.1|95734.1|95779.7|95729.7|36
1653511830000|2022-05-25 20:50:30|95781.2|95731.2|95774.1|95724.1|95784.2|95734.2|95774.1|95724.1|40
1653511840000|2022-05-25 20:50:40|95774.5|95724.5|95779|95729|95787.9|95737.9|95770.7|95720.7|46
1653511850000|2022-05-25 20:50:50|95778.9|95728.9|95776|95726|95778.9|95728.9|95775.5|95725.5|41
1653511860000|2022-05-25 20:51:00|95776.2|95726.2|95776|95726|95777.2|95727.2|95775.4|95725.4|36
1653511870000|2022-05-25 20:51:10|95775.9|95725.9|95778.7|95728.7|95778.7|95728.7|95774.4|95724.4|49
1653511880000|2022-05-25 20:51:20|95776.6|95726.6|95777.2|95727.2|95784|95734|95775.8|95725.8|60
1653511890000|2022-05-25 20:51:30|95776.8|95726.8|95779.6|95729.6|95779.6|95729.6|95776.2|95726.2|42
1653511900000|2022-05-25 20:51:40|95779.9|95729.9|95780.1|95730.1|95785.1|95735.1|95779|95729|42
1653511910000|2022-05-25 20:51:50|95780.3|95730.3|95780.2|95730.2|95780.7|95730.7|95779.7|95729.7|26
1653511920000|2022-05-25 20:52:00|95779.7|95729.7|95779.7|95729.7|95785.9|95735.9|95779.6|95729.6|26
1653511930000|2022-05-25 20:52:10|95778.1|95728.1|95774.5|95724.5|95781.4|95731.4|95774.5|95724.5|30
1653511940000|2022-05-25 20:52:20|95774.6|95724.6|95774.3|95724.3|95780.8|95730.8|95771.2|95721.2|44
1653511950000|2022-05-25 20:52:30|95774.6|95724.6|95775.4|95725.4|95775.5|95725.5|95772.3|95722.3|8
1653511960000|2022-05-25 20:52:40|95774.9|95724.9|95773.1|95723.1|95778.9|95728.9|95770.1|95720.1|34
1653511970000|2022-05-25 20:52:50|95773|95723|95774.3|95724.3|95782|95732|95765.9|95715.9|65
1653511980000|2022-05-25 20:53:00|95776.7|95726.7|95774.6|95724.6|95779.5|95729.5|95771.6|95721.6|49
1653511990000|2022-05-25 20:53:10|95774.5|95724.5|95778.6|95728.6|95782.3|95732.3|95774.5|95724.5|53
1653512000000|2022-05-25 20:53:20|95779.1|95729.1|95776.3|95726.3|95781.8|95731.8|95775.5|95725.5|42
1653512010000|2022-05-25 20:53:30|95776.7|95726.7|95774.5|95724.5|95776.7|95726.7|95772.1|95722.1|33
1653512020000|2022-05-25 20:53:40|95774.4|95724.4|95775.6|95725.6|95776.1|95726.1|95773.4|95723.4|35
1653512030000|2022-05-25 20:53:50|95775.5|95725.5|95774.1|95724.1|95780.6|95730.6|95773.6|95723.6|62
1653512040000|2022-05-25 20:54:00|95773.9|95723.9|95771.5|95721.5|95773.9|95723.9|95771.5|95721.5|42
1653512050000|2022-05-25 20:54:10|95771.8|95721.8|95772.3|95722.3|95772.3|95722.3|95771.5|95721.5|37
1653512060000|2022-05-25 20:54:20|95772.2|95722.2|95775.8|95725.8|95778.8|95728.8|95772|95722|33
1653512070000|2022-05-25 20:54:30|95776.1|95726.1|95774.1|95724.1|95776.9|95726.9|95774.1|95724.1|33
1653512080000|2022-05-25 20:54:40|95774.2|95724.2|95775.7|95725.7|95775.7|95725.7|95774.2|95724.2|30
1653512090000|2022-05-25 20:54:50|95775.4|95725.4|95778.4|95728.4|95779.8|95729.8|95775.4|95725.4|32
1653512100000|2022-05-25 20:55:00|95830.2|95705.1|95894.2|95707.4|95906.4|95754.2|95804.2|95677.1|78
1653512110000|2022-05-25 20:55:10|95906|95706|95875.5|95697|95907.2|95737.1|95862|95689|75
1653512120000|2022-05-25 20:55:20|95872.7|95698.6|95881.1|95685.8|95884.2|95760|95810|95681.9|67
1653512130000|2022-05-25 20:55:30|95882.1|95682.1|95846|95683.2|95882.8|95694|95845|95673|34
1653512140000|2022-05-25 20:55:40|95845.7|95683.8|95847|95696.9|95849.5|95696.9|95845.7|95669.9|45
1653512150000|2022-05-25 20:55:50|95846.9|95719.8|95812.1|95762.1|95878.8|95764.6|95811.4|95719.8|38
1653512160000|2022-05-25 20:56:00|95812.2|95762.2|95812.8|95762.8|95812.8|95762.8|95811.6|95761.6|14
1653512170000|2022-05-25 20:56:10|95812.6|95762.6|95850.7|95719|95851|95765.3|95812.6|95713|23
1653512180000|2022-05-25 20:56:20|95851.1|95718.8|95851.9|95721.6|95853.8|95764.6|95811.4|95717.2|32
1653512190000|2022-05-25 20:56:30|95853.8|95725.6|95819.2|95769.2|95855.1|95769.8|95815.1|95723.1|20
1653512200000|2022-05-25 20:56:40|95819.6|95769.6|95847.6|95718.1|95850.2|95770.6|95815.4|95717.5|22
1653512210000|2022-05-25 20:56:50|95847.7|95718.4|95810.4|95760.4|95847.7|95762.5|95808.4|95717.9|27
1653512220000|2022-05-25 20:57:00|95810.3|95760.3|95889|95689|95889.8|95760.8|95809.5|95685.5|18
1653512230000|2022-05-25 20:57:10|95888.4|95688.4|95883.4|95683.4|95888.4|95701.5|95855.5|95674.8|8
1653512240000|2022-05-25 20:57:20|95883.5|95683.5|95894.8|95694.8|95895.2|95695.2|95882.5|95682.5|21
1653512250000|2022-05-25 20:57:30|95894.4|95694.4|95928.9|95728.9|95928.9|95728.9|95885.3|95694.4|5
1653512260000|2022-05-25 20:57:40|95916.5|95716.5|95893.4|95693.4|95916.5|95716.5|95893.4|95693.4|13
1653512270000|2022-05-25 20:57:50|95893.2|95693.2|95887|95687|95894.9|95705.9|95874.1|95687|16
1653512280000|2022-05-25 20:58:00|95890.2|95690.2|95890.2|95690.2|95890.2|95690.2|95889|95689|12
1653512290000|2022-05-25 20:58:10|95890.1|95690.1|95889.3|95689.3|95890.6|95690.6|95889.3|95689.3|13
1653512300000|2022-05-25 20:58:20|95890.3|95690.3|95882.3|95689.6|95890.3|95690.3|95882.3|95686.4|6
1653512310000|2022-05-25 20:58:30|95852.8|95715.2|95916.5|95716.5|95920.1|95720.1|95852.8|95693|25
1653512320000|2022-05-25 20:58:40|95914|95714|95903.2|95703.2|95914|95714|95898.9|95698.9|30
1653512330000|2022-05-25 20:58:50|95903.3|95703.3|95900.4|95700.4|95906.3|95706.3|95899.4|95699.4|15
1653512340000|2022-05-25 20:59:00|95898|95698|95887.1|95687.1|95898|95698|95874.9|95674.9|41
1653512350000|2022-05-25 20:59:10|95885.3|95685.3|95886.7|95686.7|95888|95688|95862.2|95662.2|28
1653512360000|2022-05-25 20:59:20|95887.9|95687.9|95910.2|95710.2|95910.2|95710.2|95887.6|95687.6|21
1653512370000|2022-05-25 20:59:30|95886.3|95688.6|95892.7|95692.7|95892.7|95692.7|95880.6|95687.9|12
1653512380000|2022-05-25 20:59:40|95893.3|95693.3|95887.5|95687.5|95895.3|95695.3|95887.2|95687.2|20
1653512390000|2022-05-25 20:59:50|95878|95678|95852.1|95652.1|95882.9|95682.9|95841.8|95641.8|50
1653512400000|2022-05-25 21:00:00|95833.7|95633.7|95822.8|95622.8|95835.6|95635.6|95821.6|95621.6|10
1653512410000|2022-05-25 21:00:10|95841.1|95641.1|95828|95628|95841.1|95641.1|95819.6|95619.6|3
1653512420000|2022-05-25 21:00:20|95813.2|95613.2|95813.2|95613.2|95813.2|95613.2|95813.2|95613.2|1
1653512430000|2022-05-25 21:00:30|95819.6|95619.6|95816.1|95616.1|95819.6|95619.6|95816.1|95616.1|2
1653512520000|2022-05-25 21:02:00|95867.1|95667.1|95867.1|95667.1|95867.1|95667.1|95867.1|95667.1|1
1653512550000|2022-05-25 21:02:30|95840.5|95640.5|95867.1|95667.1|95867.1|95667.1|95840.5|95640.5|2
1653512560000|2022-05-25 21:02:40|95838.6|95638.6|95852.9|95652.9|95852.9|95652.9|95838.6|95638.6|5
1653512570000|2022-05-25 21:02:50|95853.4|95653.4|95852.9|95652.9|95853.4|95653.4|95852.9|95652.9|2
1653512590000|2022-05-25 21:03:10|95853.2|95653.2|95839.9|95639.9|95853.4|95653.4|95839.9|95639.9|5
1653512620000|2022-05-25 21:03:40|95839.8|95639.8|95839.9|95639.9|95839.9|95639.9|95839.8|95639.8|2
1653512630000|2022-05-25 21:03:50|95840.1|95640.1|95839.9|95639.9|95840.1|95640.1|95839.9|95639.9|2
1653512640000|2022-05-25 21:04:00|95840.1|95640.1|95840.1|95640.1|95840.1|95640.1|95839.9|95639.9|7
1653512650000|2022-05-25 21:04:10|95839.9|95639.9|95839.6|95639.6|95839.9|95639.9|95839.6|95639.6|2
1653512680000|2022-05-25 21:04:40|95826.8|95626.8|95825.7|95625.7|95832|95632|95825.7|95625.7|3
1653512700000|2022-05-25 21:05:00|95832.8|95632.8|95853.3|95653.3|95856.7|95656.7|95824.5|95624.5|10
1653512710000|2022-05-25 21:05:10|95845.1|95645.1|95853.3|95653.3|95853.3|95653.3|95845.1|95645.1|2
1653512720000|2022-05-25 21:05:20|95853.7|95653.7|95831.1|95631.1|95853.7|95653.7|95831.1|95631.1|3
1653512730000|2022-05-25 21:05:30|95823.1|95623.1|95831.8|95631.8|95832.2|95632.2|95823|95623|6
1653512740000|2022-05-25 21:05:40|95847|95647|95844.7|95644.7|95847|95647|95844.7|95644.7|2
1653512750000|2022-05-25 21:05:50|95847.4|95647.4|95847.4|95647.4|95847.4|95647.4|95847.4|95647.4|1
1653512760000|2022-05-25 21:06:00|95832.7|95632.7|95832.4|95632.4|95832.7|95632.7|95832.3|95632.3|5
1653512770000|2022-05-25 21:06:10|95831.3|95631.3|95836.9|95636.9|95838.2|95638.2|95831.3|95631.3|6
1653512780000|2022-05-25 21:06:20|95834.3|95634.3|95826.1|95626.1|95834.3|95634.3|95826.1|95626.1|2
1653512790000|2022-05-25 21:06:30|95825.7|95625.7|95825.7|95625.7|95825.7|95625.7|95825.7|95625.7|1
1653512910000|2022-05-25 21:08:30|95855.6|95655.6|95856.7|95656.7|95857.7|95657.7|95833.3|95633.3|11
1653512920000|2022-05-25 21:08:40|95859.3|95659.3|95854.6|95654.6|95859.8|95659.8|95829.5|95629.5|29
1653512930000|2022-05-25 21:08:50|95855.2|95655.2|95852.6|95652.6|95857.3|95657.3|95830.5|95630.5|31
1653512940000|2022-05-25 21:09:00|95856.1|95656.1|95854.1|95654.1|95856.1|95656.1|95834.2|95634.2|22
1653512950000|2022-05-25 21:09:10|95835.7|95635.7|95857|95657|95857|95657|95834|95634|30
1653512960000|2022-05-25 21:09:20|95854.9|95654.9|95855.7|95655.7|95857.9|95657.9|95829|95629|32
1653512970000|2022-05-25 21:09:30|95843.7|95643.7|95858.5|95658.5|95859.7|95659.7|95830.9|95630.9|22
1653512980000|2022-05-25 21:09:40|95858.4|95658.4|95856.5|95656.5|95859.3|95659.3|95854.4|95654.4|23
1653512990000|2022-05-25 21:09:50|95856.4|95656.4|95859.6|95659.6|95860.7|95660.7|95830.7|95630.7|27
1653513020000|2022-05-25 21:10:20|95863.5|95663.5|95863.6|95663.6|95863.6|95663.6|95863.5|95663.5|2
1653513080000|2022-05-25 21:11:20|95832.7|95632.7|95832.7|95632.7|95832.7|95632.7|95832.7|95632.7|1
1653513190000|2022-05-25 21:13:10|95828.8|95628.8|95828.8|95628.8|95828.8|95628.8|95828.8|95628.8|1
1653513200000|2022-05-25 21:13:20|95796|95596|95803.8|95603.8|95827.3|95627.3|95796|95596|13
1653513320000|2022-05-25 21:15:20|95816.7|95616.7|95833.9|95633.9|95833.9|95633.9|95816.7|95616.7|2
1653513400000|2022-05-25 21:16:40|95804.1|95604.1|95812.9|95612.9|95812.9|95612.9|95804.1|95604.1|2
1653513410000|2022-05-25 21:16:50|95806.5|95606.5|95811.5|95611.5|95811.5|95611.5|95805.9|95605.9|8
1653513420000|2022-05-25 21:17:00|95809|95609|95797.5|95597.5|95809|95609|95797.5|95597.5|4
1653513430000|2022-05-25 21:17:10|95817.2|95617.2|95817.2|95617.2|95817.2|95617.2|95817.2|95617.2|1
1653513440000|2022-05-25 21:17:20|95814.8|95614.8|95830.3|95630.3|95830.3|95630.3|95784.8|95584.8|6
1653513450000|2022-05-25 21:17:30|95822.3|95622.3|95816.2|95616.2|95822.3|95622.3|95816.2|95616.2|2
1653513470000|2022-05-25 21:17:50|95794.3|95594.3|95796.3|95596.3|95796.7|95596.7|95794.3|95594.3|3
1653513490000|2022-05-25 21:18:10|95786|95586|95786|95586|95786|95586|95786|95586|1
1653513510000|2022-05-25 21:18:30|95784.8|95584.8|95784.8|95584.8|95784.8|95584.8|95784.8|95584.8|1
1653513560000|2022-05-25 21:19:20|95800.5|95600.5|95797|95597|95800.5|95600.5|95797|95597|2
1653513570000|2022-05-25 21:19:30|95784.8|95584.8|95813.1|95613.1|95813.1|95613.1|95784.8|95584.8|2
1653513580000|2022-05-25 21:19:40|95822.6|95622.6|95799.9|95599.9|95822.6|95622.6|95797.4|95597.4|3
1653513640000|2022-05-25 21:20:40|95784.8|95584.8|95822.6|95622.6|95822.6|95622.6|95784.8|95584.8|3
1653513670000|2022-05-25 21:21:10|95784.8|95584.8|95784.8|95584.8|95784.8|95584.8|95784.8|95584.8|1
1653513700000|2022-05-25 21:21:40|95822.6|95622.6|95822.6|95622.6|95822.6|95622.6|95822.6|95622.6|1
1653513710000|2022-05-25 21:21:50|95784.8|95584.8|95784.8|95584.8|95784.8|95584.8|95784.8|95584.8|1
1653513720000|2022-05-25 21:22:00|95822.6|95622.6|95822.6|95622.6|95822.6|95622.6|95822.6|95622.6|1
1653513740000|2022-05-25 21:22:20|95784.8|95584.8|95822.6|95622.6|95822.6|95622.6|95784.8|95584.8|2
1653513770000|2022-05-25 21:22:50|95784.8|95584.8|95784.8|95584.8|95784.8|95584.8|95784.8|95584.8|1
1653513790000|2022-05-25 21:23:10|95761.1|95561.1|95795.1|95595.1|95795.1|95595.1|95761.1|95561.1|2
1653513800000|2022-05-25 21:23:20|95804.1|95604.1|95795.8|95595.8|95804.1|95604.1|95795.2|95595.2|4
1653513810000|2022-05-25 21:23:30|95795.1|95595.1|95795.1|95595.1|95795.1|95595.1|95795.1|95595.1|1
1653513820000|2022-05-25 21:23:40|95786.3|95586.3|95791|95591|95791|95591|95786.3|95586.3|3
1653513840000|2022-05-25 21:24:00|95809.7|95609.7|95802.5|95602.5|95809.7|95609.7|95802.5|95602.5|2
1653513850000|2022-05-25 21:24:10|95795.7|95595.7|95795.7|95595.7|95795.7|95595.7|95795.7|95595.7|1
1653513870000|2022-05-25 21:24:30|95787.5|95587.5|95816.4|95616.4|95816.4|95616.4|95787.5|95587.5|4
1653513880000|2022-05-25 21:24:40|95807.2|95607.2|95824.7|95624.7|95824.7|95624.7|95807.2|95607.2|6
1653513890000|2022-05-25 21:24:50|95816.2|95616.2|95819|95619|95819|95619|95816.2|95616.2|4
1653513900000|2022-05-25 21:25:00|95819.1|95619.1|95801.4|95601.4|95819.1|95619.1|95801.4|95601.4|6
1653513910000|2022-05-25 21:25:10|95816.8|95616.8|95817|95617|95817|95617|95816.8|95616.8|2
1653513920000|2022-05-25 21:25:20|95800|95600|95824.7|95624.7|95824.8|95624.8|95790.7|95590.7|8
1653513930000|2022-05-25 21:25:30|95818.8|95618.8|95822.9|95622.9|95825.5|95625.5|95818.8|95618.8|9
1653513940000|2022-05-25 21:25:40|95819.3|95619.3|95818.6|95618.6|95820.4|95620.4|95805|95605|6
1653513950000|2022-05-25 21:25:50|95818.1|95618.1|95821|95621|95825|95625|95818.1|95618.1|7
1653513960000|2022-05-25 21:26:00|95821.7|95621.7|95821|95621|95821.7|95621.7|95816.3|95616.3|5
1653513970000|2022-05-25 21:26:10|95808.6|95608.6|95807.8|95607.8|95808.6|95608.6|95806.9|95606.9|3
1653513980000|2022-05-25 21:26:20|95796.4|95596.4|95821.3|95621.3|95823.4|95623.4|95796.4|95596.4|5
1653513990000|2022-05-25 21:26:30|95824.1|95624.1|95831.9|95631.9|95832.4|95632.4|95820.3|95620.3|7
1653514000000|2022-05-25 21:26:40|95827.6|95627.6|95816.5|95616.5|95827.6|95627.6|95810.4|95610.4|9
1653514010000|2022-05-25 21:26:50|95815.9|95615.9|95822.6|95622.6|95822.8|95622.8|95812.2|95612.2|11
1653514020000|2022-05-25 21:27:00|95822.8|95622.8|95824.2|95624.2|95824.3|95624.3|95818.3|95618.3|10
1653514030000|2022-05-25 21:27:10|95818.4|95618.4|95820.7|95620.7|95820.7|95620.7|95797.4|95597.4|9
1653514040000|2022-05-25 21:27:20|95813.9|95613.9|95820.8|95620.8|95824.3|95624.3|95813.9|95613.9|7
1653514050000|2022-05-25 21:27:30|95816.7|95616.7|95829|95629|95836|95636|95816.7|95616.7|6
1653514060000|2022-05-25 21:27:40|95828.9|95628.9|95815|95615|95829|95629|95800|95600|8
1653514070000|2022-05-25 21:27:50|95825.4|95625.4|95822.6|95622.6|95825.4|95625.4|95820.3|95620.3|6
1653514080000|2022-05-25 21:28:00|95815.9|95615.9|95802.1|95602.1|95815.9|95615.9|95802.1|95602.1|3
1653514090000|2022-05-25 21:28:10|95801.6|95601.6|95829.6|95629.6|95829.6|95629.6|95800.9|95600.9|6
1653514100000|2022-05-25 21:28:20|95812.7|95612.7|95801.5|95601.5|95812.7|95612.7|95801.5|95601.5|2
1653514110000|2022-05-25 21:28:30|95800.9|95600.9|95800.3|95600.3|95800.9|95600.9|95800.3|95600.3|2
1653514120000|2022-05-25 21:28:40|95800.1|95600.1|95815.6|95615.6|95815.6|95615.6|95788.5|95588.5|6
1653514130000|2022-05-25 21:28:50|95813.4|95613.4|95809.8|95609.8|95813.4|95613.4|95809.8|95609.8|2
1653514140000|2022-05-25 21:29:00|95829.8|95629.8|95831.2|95631.2|95831.2|95631.2|95829.8|95629.8|2
1653514150000|2022-05-25 21:29:10|95843.5|95643.5|95831.2|95631.2|95843.5|95643.5|95831.2|95631.2|5
1653514160000|2022-05-25 21:29:20|95820.3|95620.3|95823.3|95623.3|95826.6|95626.6|95817.4|95617.4|6
1653514170000|2022-05-25 21:29:30|95824.9|95624.9|95823.4|95623.4|95824.9|95624.9|95818.7|95618.7|7
1653514180000|2022-05-25 21:29:40|95821.1|95621.1|95814.1|95614.1|95821.1|95621.1|95800.1|95600.1|6
1653514190000|2022-05-25 21:29:50|95816.4|95616.4|95821.1|95621.1|95824.6|95624.6|95810.2|95610.2|6
1653514200000|2022-05-25 21:30:00|95823.8|95623.8|95827.1|95627.1|95827.1|95627.1|95804.1|95604.1|10
1653514210000|2022-05-25 21:30:10|95826.5|95626.5|95827.2|95627.2|95830.3|95630.3|95826.5|95626.5|7
1653514220000|2022-05-25 21:30:20|95829.1|95629.1|95828.2|95628.2|95829.7|95629.7|95827.3|95627.3|10
1653514230000|2022-05-25 21:30:30|95827.9|95627.9|95831.5|95631.5|95834.3|95634.3|95800.1|95600.1|6
1653514240000|2022-05-25 21:30:40|95833.7|95633.7|95836.5|95636.5|95836.5|95636.5|95833|95633|7
1653514250000|2022-05-25 21:30:50|95829.2|95629.2|95825.1|95625.1|95829.2|95629.2|95825.1|95625.1|8
1653514260000|2022-05-25 21:31:00|95827.9|95627.9|95829.2|95629.2|95829.2|95629.2|95826.4|95626.4|23
1653514270000|2022-05-25 21:31:10|95829.1|95629.1|95840.3|95640.3|95841.5|95641.5|95825.1|95625.1|38
1653514280000|2022-05-25 21:31:20|95840.1|95640.1|95831.6|95631.6|95840.7|95640.7|95826.7|95626.7|10
1653514290000|2022-05-25 21:31:30|95821.3|95621.3|95821.8|95621.8|95822.2|95622.2|95820.2|95620.2|6
1653514310000|2022-05-25 21:31:50|95837.7|95637.7|95837.5|95637.5|95838.2|95638.2|95837|95637|7
1653514320000|2022-05-25 21:32:00|95814.4|95614.4|95837|95637|95839.8|95639.8|95814.4|95614.4|9
1653514330000|2022-05-25 21:32:10|95836.5|95636.5|95832.7|95632.7|95836.5|95636.5|95832.7|95632.7|2
1653514340000|2022-05-25 21:32:20|95815.7|95615.7|95822.4|95622.4|95822.4|95622.4|95815.7|95615.7|3
1653514360000|2022-05-25 21:32:40|95827.3|95627.3|95836.7|95636.7|95836.8|95636.8|95827.3|95627.3|3
1653514370000|2022-05-25 21:32:50|95819.6|95619.6|95831.5|95631.5|95831.5|95631.5|95819.6|95619.6|5
1653514380000|2022-05-25 21:33:00|95830.9|95630.9|95832.7|95632.7|95832.7|95632.7|95830.9|95630.9|2
1653514390000|2022-05-25 21:33:10|95831.6|95631.6|95835.1|95635.1|95835.1|95635.1|95831.6|95631.6|3
1653514400000|2022-05-25 21:33:20|95819.5|95619.5|95832|95632|95832|95632|95819.5|95619.5|10
1653514410000|2022-05-25 21:33:30|95835.9|95635.9|95837.2|95637.2|95837.8|95637.8|95835.9|95635.9|3
1653514420000|2022-05-25 21:33:40|95809.5|95609.5|95827.4|95627.4|95832.1|95632.1|95809.5|95609.5|6
1653514430000|2022-05-25 21:33:50|95836.3|95636.3|95841.6|95641.6|95847.6|95647.6|95835.7|95635.7|10
1653514440000|2022-05-25 21:34:00|95842.5|95642.5|95832|95632|95842.5|95642.5|95832|95632|4
1653514450000|2022-05-25 21:34:10|95811.6|95611.6|95811.6|95611.6|95811.6|95611.6|95811.6|95611.6|1
1653514460000|2022-05-25 21:34:20|95828|95628|95828|95628|95828|95628|95828|95628|1
1653514470000|2022-05-25 21:34:30|95818.6|95618.6|95824.5|95624.5|95824.6|95624.6|95818.6|95618.6|4
1653514480000|2022-05-25 21:34:40|95824.4|95624.4|95833.6|95633.6|95838.2|95638.2|95823.1|95623.1|18
1653514490000|2022-05-25 21:34:50|95832.8|95632.8|95837.3|95637.3|95842.9|95642.9|95832.8|95632.8|12
1653514500000|2022-05-25 21:35:00|95837.8|95637.8|95832.5|95632.5|95838.7|95638.7|95824.4|95624.4|13
1653514510000|2022-05-25 21:35:10|95832.6|95632.6|95829.6|95629.6|95832.6|95632.6|95828.7|95628.7|9
1653514520000|2022-05-25 21:35:20|95829.3|95629.3|95835.5|95635.5|95837.7|95637.7|95822|95622|6
1653514530000|2022-05-25 21:35:30|95837.1|95637.1|95815.5|95615.5|95837.1|95637.1|95815.5|95615.5|10
1653514540000|2022-05-25 21:35:40|95818.3|95618.3|95840.8|95640.8|95843.5|95643.5|95818.3|95618.3|11
1653514550000|2022-05-25 21:35:50|95839.3|95639.3|95823.5|95623.5|95839.3|95639.3|95814.2|95614.2|5
1653514560000|2022-05-25 21:36:00|95827.4|95627.4|95832.9|95632.9|95832.9|95632.9|95826.3|95626.3|10
1653514570000|2022-05-25 21:36:10|95830.5|95630.5|95841.4|95641.4|95841.4|95641.4|95820.2|95620.2|10
1653514580000|2022-05-25 21:36:20|95842.3|95642.3|95839.9|95639.9|95842.3|95642.3|95836.9|95636.9|11
1653514590000|2022-05-25 21:36:30|95837|95637|95841.6|95641.6|95841.6|95641.6|95837|95637|24
1653514600000|2022-05-25 21:36:40|95841.7|95641.7|95829.4|95629.4|95845.6|95645.6|95818.1|95618.1|20
1653514610000|2022-05-25 21:36:50|95829.3|95629.3|95832.9|95632.9|95835.8|95635.8|95829.3|95629.3|11
1653514620000|2022-05-25 21:37:00|95831.5|95631.5|95822.1|95622.1|95840|95640|95822.1|95622.1|10
1653514630000|2022-05-25 21:37:10|95824.2|95624.2|95839.5|95639.5|95839.5|95639.5|95824.2|95624.2|6
1653514640000|2022-05-25 21:37:20|95838.5|95638.5|95824.7|95624.7|95838.5|95638.5|95800|95600|5
1653514650000|2022-05-25 21:37:30|95826.2|95626.2|95839.5|95639.5|95839.5|95639.5|95826.2|95626.2|7
1653514660000|2022-05-25 21:37:40|95837.4|95637.4|95843|95643|95843.7|95643.7|95836.5|95636.5|12
1653514670000|2022-05-25 21:37:50|95842.3|95642.3|95826.5|95626.5|95842.8|95642.8|95819|95619|12
1653514680000|2022-05-25 21:38:00|95828.3|95628.3|95829.9|95629.9|95831.9|95631.9|95827.4|95627.4|8
1653514690000|2022-05-25 21:38:10|95826.8|95626.8|95813.8|95613.8|95838.5|95638.5|95803.3|95603.3|10
1653514700000|2022-05-25 21:38:20|95817.9|95617.9|95836.1|95636.1|95838.7|95638.7|95817.9|95617.9|5
1653514710000|2022-05-25 21:38:30|95849.5|95649.5|95824.3|95624.3|95849.5|95649.5|95824.3|95624.3|4
1653514720000|2022-05-25 21:38:40|95826.4|95626.4|95829.6|95629.6|95829.6|95629.6|95824.5|95624.5|4
1653514730000|2022-05-25 21:38:50|95830.1|95630.1|95817.4|95617.4|95832.9|95632.9|95817.4|95617.4|6
1653514740000|2022-05-25 21:39:00|95821.3|95621.3|95828.4|95628.4|95828.4|95628.4|95821.3|95621.3|3
1653514750000|2022-05-25 21:39:10|95825.1|95625.1|95840|95640|95840|95640|95825.1|95625.1|10
1653514760000|2022-05-25 21:39:20|95835.2|95635.2|95834.5|95634.5|95835.2|95635.2|95834.5|95634.5|4
1653514780000|2022-05-25 21:39:40|95839|95639|95824.1|95624.1|95843.1|95643.1|95811.4|95611.4|10
1653514790000|2022-05-25 21:39:50|95822.8|95622.8|95836.8|95636.8|95837.3|95637.3|95822.8|95622.8|6
1653514800000|2022-05-25 21:40:00|95838.7|95638.7|95838.2|95638.2|95838.7|95638.7|95837.4|95637.4|7
1653514810000|2022-05-25 21:40:10|95837.1|95637.1|95844.7|95644.7|95844.7|95644.7|95820.4|95620.4|7
1653514820000|2022-05-25 21:40:20|95835.6|95635.6|95860.2|95660.2|95861.9|95661.9|95831.2|95631.2|9
1653514830000|2022-05-25 21:40:30|95916.7|95716.7|95858|95658|95923.6|95723.6|95858|95658|14
1653514840000|2022-05-25 21:40:40|95883.6|95683.6|95880.5|95680.5|95884.9|95684.9|95880.5|95680.5|11
1653514850000|2022-05-25 21:40:50|95880.8|95680.8|95882.1|95682.1|95884.1|95684.1|95880.5|95680.5|11
1653514860000|2022-05-25 21:41:00|95880.6|95680.6|95885.2|95685.2|95886.3|95686.3|95880.6|95680.6|21
1653514870000|2022-05-25 21:41:10|95885.1|95685.1|95889|95689|95891.5|95691.5|95885.1|95685.1|23
1653514880000|2022-05-25 21:41:20|95881.3|95681.3|95885.5|95685.5|95886.6|95686.6|95880.4|95680.4|27
1653514890000|2022-05-25 21:41:30|95886|95686|95882.3|95682.3|95886|95686|95876.3|95676.3|16
1653514900000|2022-05-25 21:41:40|95879.6|95679.6|95921.5|95721.5|95935.7|95735.7|95879.6|95679.6|26
1653514910000|2022-05-25 21:41:50|95933.2|95733.2|95881.6|95681.6|95933.2|95733.2|95874.4|95674.4|29
1653514920000|2022-05-25 21:42:00|95882|95682|95881.7|95681.7|95884.1|95684.1|95876|95676|16
1653514930000|2022-05-25 21:42:10|95883.3|95683.3|95875.1|95675.1|95883.3|95683.3|95868.2|95668.2|11
1653514940000|2022-05-25 21:42:20|95875.6|95675.6|95905.5|95705.5|95905.5|95705.5|95875.6|95675.6|10
1653514950000|2022-05-25 21:42:30|95907.1|95707.1|95892.1|95692.1|95907.1|95707.1|95891.2|95691.2|9
1653514960000|2022-05-25 21:42:40|95891.8|95691.8|95882.4|95682.4|95891.8|95691.8|95877.8|95677.8|5
1653514970000|2022-05-25 21:42:50|95880.4|95680.4|95915.7|95715.7|95915.8|95715.8|95874.4|95674.4|9
1653514980000|2022-05-25 21:43:00|95916|95716|95883.3|95683.3|95916|95716|95865.9|95665.9|7
1653514990000|2022-05-25 21:43:10|95879.5|95679.5|95883.1|95683.1|95883.5|95683.5|95878.3|95678.3|6
1653515000000|2022-05-25 21:43:20|95883.2|95683.2|95886.7|95686.7|95887.1|95687.1|95877.4|95677.4|9
1653515010000|2022-05-25 21:43:30|95884.3|95684.3|95886.6|95686.6|95886.6|95686.6|95884.2|95684.2|5
1653515020000|2022-05-25 21:43:40|95884.9|95684.9|95876.4|95676.4|95886.3|95686.3|95869.2|95669.2|7
1653515030000|2022-05-25 21:43:50|95877.9|95677.9|95878|95678|95879.8|95679.8|95877.4|95677.4|5
1653515040000|2022-05-25 21:44:00|95886.7|95686.7|95869.9|95669.9|95887|95687|95858.8|95658.8|8
1653515050000|2022-05-25 21:44:10|95864.5|95664.5|95885.3|95685.3|95887.3|95687.3|95864.5|95664.5|4
1653515060000|2022-05-25 21:44:20|95885.7|95685.7|95878.1|95678.1|95886.5|95686.5|95867.5|95667.5|8
1653515070000|2022-05-25 21:44:30|95879.1|95679.1|95876.6|95676.6|95883.1|95683.1|95876.6|95676.6|3
1653515080000|2022-05-25 21:44:40|95887|95687|95919.1|95719.1|95919.1|95719.1|95886.4|95686.4|8
1653515090000|2022-05-25 21:44:50|95915.5|95715.5|95875.7|95675.7|95915.5|95715.5|95875.7|95675.7|4
1653515100000|2022-05-25 21:45:00|95862.4|95662.4|95882.9|95682.9|95883.2|95683.2|95862.4|95662.4|6
1653515110000|2022-05-25 21:45:10|95883|95683|95894.4|95694.4|95897.5|95697.5|95883|95683|7
1653515120000|2022-05-25 21:45:20|95893.8|95693.8|95885.7|95685.7|95893.8|95693.8|95874.7|95674.7|4
1653515130000|2022-05-25 21:45:30|95875.1|95675.1|95881.6|95681.6|95881.6|95681.6|95875.1|95675.1|2
1653515140000|2022-05-25 21:45:40|95881.9|95681.9|95884.4|95684.4|95884.6|95684.6|95881.9|95681.9|4
1653515150000|2022-05-25 21:45:50|95888.4|95688.4|95888.8|95688.8|95890.9|95690.9|95858.4|95658.4|7
1653515160000|2022-05-25 21:46:00|95890.4|95690.4|95887.3|95687.3|95890.6|95690.6|95887.3|95687.3|5
1653515170000|2022-05-25 21:46:10|95898.4|95698.4|95894|95694|95898.4|95698.4|95892.5|95692.5|9
1653515180000|2022-05-25 21:46:20|95892.4|95692.4|95881.1|95681.1|95892.4|95692.4|95870.7|95670.7|7
1653515190000|2022-05-25 21:46:30|95883.7|95683.7|95885.4|95685.4|95886.4|95686.4|95883.7|95683.7|7
1653515200000|2022-05-25 21:46:40|95891.8|95691.8|95889.6|95689.6|95891.8|95691.8|95889.6|95689.6|5
1653515210000|2022-05-25 21:46:50|95866.4|95666.4|95892|95692|95892|95692|95866.4|95666.4|10
1653515220000|2022-05-25 21:47:00|95887.8|95687.8|95894.9|95694.9|95895.6|95695.6|95887.6|95687.6|11
1653515230000|2022-05-25 21:47:10|95894.4|95694.4|95890.3|95690.3|95894.4|95694.4|95890.3|95690.3|11
1653515240000|2022-05-25 21:47:20|95867.4|95667.4|95877|95677|95878.4|95678.4|95867.4|95667.4|4
1653515250000|2022-05-25 21:47:30|95876.9|95676.9|95878.8|95678.8|95878.8|95678.8|95876.8|95676.8|3
1653515260000|2022-05-25 21:47:40|95882.9|95682.9|95882.8|95682.8|95882.9|95682.9|95882.8|95682.8|2
1653515270000|2022-05-25 21:47:50|95861.7|95661.7|95888.2|95688.2|95888.2|95688.2|95861.7|95661.7|9
1653515280000|2022-05-25 21:48:00|95888.1|95688.1|95889.5|95689.5|95892.6|95692.6|95887.8|95687.8|11
1653515290000|2022-05-25 21:48:10|95870.2|95670.2|95885.3|95685.3|95885.4|95685.4|95870.2|95670.2|13
1653515300000|2022-05-25 21:48:20|95882.9|95682.9|95884.9|95684.9|95885.1|95685.1|95882.9|95682.9|5
1653515310000|2022-05-25 21:48:30|95889.2|95689.2|95890.7|95690.7|95891.6|95691.6|95889.1|95689.1|8
1653515320000|2022-05-25 21:48:40|95858.6|95658.6|95890.7|95690.7|95891.4|95691.4|95858.6|95658.6|9
1653515330000|2022-05-25 21:48:50|95887.1|95687.1|95891|95691|95894.1|95694.1|95887.1|95687.1|15
1653515340000|2022-05-25 21:49:00|95891.2|95691.2|95891.7|95691.7|95892.5|95692.5|95890.9|95690.9|9
1653515350000|2022-05-25 21:49:10|95871.8|95671.8|95882.6|95682.6|95884.8|95684.8|95871.8|95671.8|9
1653515360000|2022-05-25 21:49:20|95883.1|95683.1|95891.2|95691.2|95892.6|95692.6|95883.1|95683.1|5
1653515370000|2022-05-25 21:49:30|95889.4|95689.4|95888.9|95688.9|95889.4|95689.4|95888.9|95688.9|3
1653515380000|2022-05-25 21:49:40|95865.7|95665.7|95871.3|95671.3|95871.3|95671.3|95865.7|95665.7|3
1653515390000|2022-05-25 21:49:50|95874.8|95674.8|95868.6|95668.6|95884.7|95684.7|95868.6|95668.6|3
1653515400000|2022-05-25 21:50:00|95888.8|95688.8|95892.2|95692.2|95892.3|95692.3|95888.8|95688.8|4
1653515410000|2022-05-25 21:50:10|95865.8|95665.8|95883.1|95683.1|95883.1|95683.1|95865.8|95665.8|5
1653515420000|2022-05-25 21:50:20|95883.3|95683.3|95889.4|95689.4|95889.4|95689.4|95883.3|95683.3|3
1653515430000|2022-05-25 21:50:30|95862.8|95662.8|95892.3|95692.3|95892.3|95692.3|95862.8|95662.8|9
1653515440000|2022-05-25 21:50:40|95888.7|95688.7|95892.6|95692.6|95895.7|95695.7|95887.9|95687.9|4
1653515450000|2022-05-25 21:50:50|95860.2|95660.2|95892.3|95692.3|95892.3|95692.3|95860.2|95660.2|7
1653515460000|2022-05-25 21:51:00|95888.6|95688.6|95891.4|95691.4|95891.4|95691.4|95888.6|95688.6|10
1653515470000|2022-05-25 21:51:10|95890.7|95690.7|95889.1|95689.1|95890.7|95690.7|95889.1|95689.1|4
1653515480000|2022-05-25 21:51:20|95852|95652|95876.5|95676.5|95876.5|95676.5|95852|95652|4
1653515490000|2022-05-25 21:51:30|95872.4|95672.4|95889.9|95689.9|95892|95692|95872.4|95672.4|18
1653515500000|2022-05-25 21:51:40|95859.5|95659.5|95891.5|95691.5|95891.9|95691.9|95859.5|95659.5|11
1653515510000|2022-05-25 21:51:50|95888.8|95688.8|95890.4|95690.4|95892.1|95692.1|95888.8|95688.8|5
1653515520000|2022-05-25 21:52:00|95874|95674|95883.5|95683.5|95883.5|95683.5|95874|95674|11
1653515530000|2022-05-25 21:52:10|95889.5|95689.5|95890.8|95690.8|95890.8|95690.8|95889.5|95689.5|7
1653515540000|2022-05-25 21:52:20|95889.9|95689.9|95889.6|95689.6|95893.7|95693.7|95869.2|95669.2|12
1653515550000|2022-05-25 21:52:30|95895.4|95695.4|95893.4|95693.4|95895.4|95695.4|95893.4|95693.4|2
1653515560000|2022-05-25 21:52:40|95891.8|95691.8|95891.3|95691.3|95892.1|95692.1|95891.3|95691.3|5
1653515570000|2022-05-25 21:52:50|95873.5|95673.5|95875.8|95675.8|95875.8|95675.8|95871.9|95671.9|3
1653515580000|2022-05-25 21:53:00|95880.3|95680.3|95880.6|95680.6|95881.1|95681.1|95880.3|95680.3|4
1653515590000|2022-05-25 21:53:10|95885.5|95685.5|95891.2|95691.2|95891.9|95691.9|95885.5|95685.5|11
1653515600000|2022-05-25 21:53:20|95863.9|95663.9|95880.7|95680.7|95881.1|95681.1|95863.9|95663.9|5
1653515610000|2022-05-25 21:53:30|95895.8|95695.8|95892.6|95692.6|95896.6|95696.6|95892.3|95692.3|11
1653515620000|2022-05-25 21:53:40|95891.5|95691.5|95891.5|95691.5|95891.5|95691.5|95891.5|95691.5|1
1653515630000|2022-05-25 21:53:50|95891.8|95691.8|95884.6|95684.6|95891.8|95691.8|95869.3|95669.3|11
1653515640000|2022-05-25 21:54:00|95889.2|95689.2|95889.5|95689.5|95889.5|95689.5|95889.2|95689.2|2
1653515650000|2022-05-25 21:54:10|95856.5|95656.5|95889.2|95689.2|95889.6|95689.6|95854.6|95654.6|15
1653515660000|2022-05-25 21:54:20|95888.7|95688.7|95891.8|95691.8|95894.4|95694.4|95887.8|95687.8|11
1653515670000|2022-05-25 21:54:30|95891.3|95691.3|95891.8|95691.8|95891.8|95691.8|95890.3|95690.3|7
1653515680000|2022-05-25 21:54:40|95872.4|95672.4|95875.5|95675.5|95875.5|95675.5|95872.4|95672.4|3
1653515690000|2022-05-25 21:54:50|95880.6|95680.6|95887.3|95687.3|95888.4|95688.4|95880.6|95680.6|3
1653515700000|2022-05-25 21:55:00|95854.5|95654.5|95869.7|95669.7|95869.7|95669.7|95854.5|95654.5|3
1653515710000|2022-05-25 21:55:10|95880.2|95680.2|95890|95690|95891.2|95691.2|95880.2|95680.2|8
1653515720000|2022-05-25 21:55:20|95888.9|95688.9|95891.8|95691.8|95895.8|95695.8|95888.9|95688.9|7
1653515730000|2022-05-25 21:55:30|95867.1|95667.1|95875.3|95675.3|95875.3|95675.3|95867.1|95667.1|2
1653515740000|2022-05-25 21:55:40|95884.3|95684.3|95882.4|95682.4|95884.3|95684.3|95882.4|95682.4|2
1653515750000|2022-05-25 21:55:50|95872.8|95672.8|95888|95688|95888|95688|95869.8|95669.8|15
1653515760000|2022-05-25 21:56:00|95888.4|95688.4|95889.4|95689.4|95890.4|95690.4|95887|95687|12
1653515770000|2022-05-25 21:56:10|95870.8|95670.8|95881.7|95681.7|95883|95683|95869.3|95669.3|11
1653515780000|2022-05-25 21:56:20|95880.2|95680.2|95890.7|95690.7|95890.7|95690.7|95879.5|95679.5|6
1653515790000|2022-05-25 21:56:30|95889.7|95689.7|95891.4|95691.4|95891.4|95691.4|95887.9|95687.9|5
1653515800000|2022-05-25 21:56:40|95864.3|95664.3|95876.7|95676.7|95876.7|95676.7|95864.3|95664.3|4
1653515810000|2022-05-25 21:56:50|95888.9|95688.9|95890.4|95690.4|95891.7|95691.7|95888.3|95688.3|5
1653515820000|2022-05-25 21:57:00|95889.8|95689.8|95891.9|95691.9|95892.4|95692.4|95889.6|95689.6|7
1653515830000|2022-05-25 21:57:10|95873.9|95673.9|95887.2|95687.2|95887.2|95687.2|95873.9|95673.9|5
1653515840000|2022-05-25 21:57:20|95892.8|95692.8|95891.7|95691.7|95892.8|95692.8|95891.1|95691.1|8
1653515850000|2022-05-25 21:57:30|95873.8|95673.8|95886.2|95686.2|95886.3|95686.3|95873.8|95673.8|6
1653515860000|2022-05-25 21:57:40|95892.9|95692.9|95891.4|95691.4|95892.9|95692.9|95891.4|95691.4|3
1653515870000|2022-05-25 21:57:50|95865.3|95665.3|95880.9|95680.9|95881.7|95681.7|95865.3|95665.3|10
1653515880000|2022-05-25 21:58:00|95880.6|95680.6|95893.5|95693.5|95893.5|95693.5|95880.6|95680.6|2
1653515890000|2022-05-25 21:58:10|95894.9|95694.9|95893.3|95693.3|95894.9|95694.9|95892.2|95692.2|4
1653515900000|2022-05-25 21:58:20|95894|95694|95880.1|95680.1|95894|95694|95867.1|95667.1|5
1653515910000|2022-05-25 21:58:30|95877.1|95677.1|95877.1|95677.1|95877.1|95677.1|95877.1|95677.1|1
1653515920000|2022-05-25 21:58:40|95887.1|95687.1|95891.1|95691.1|95891.7|95691.7|95887.1|95687.1|9
1653515930000|2022-05-25 21:58:50|95869.8|95669.8|95889.2|95689.2|95892.2|95692.2|95869.8|95669.8|12
1653515940000|2022-05-25 21:59:00|95898.6|95698.6|95891.9|95691.9|95898.6|95698.6|95891.9|95691.9|7
1653515950000|2022-05-25 21:59:10|95892|95692|95884.6|95684.6|95914.7|95714.7|95884.6|95684.6|14
1653515960000|2022-05-25 21:59:20|95875.8|95675.8|95888|95688|95888.1|95688.1|95875.8|95675.8|8
1653515970000|2022-05-25 21:59:30|95886.5|95686.5|95886.4|95686.4|95888|95688|95886.4|95686.4|9
1653515980000|2022-05-25 21:59:40|95876.9|95676.9|95880.4|95680.4|95881.8|95681.8|95876.9|95676.9|4
1653515990000|2022-05-25 21:59:50|95890.9|95690.9|95893.4|95693.4|95893.4|95693.4|95890.9|95690.9|6
1653516000000|2022-05-25 22:00:00|95878.6|95678.6|95888.3|95688.3|95924.6|95724.6|95874.3|95674.3|49
1653516010000|2022-05-25 22:00:10|95884.7|95684.7|95869|95669|95928.6|95728.6|95857.7|95657.7|40
1653516020000|2022-05-25 22:00:20|95863.5|95663.5|95865.1|95665.1|95867|95667|95862.7|95662.7|11
1653516030000|2022-05-25 22:00:30|95864.2|95664.2|95864.7|95664.7|95905.7|95705.7|95856.8|95656.8|26
1653516040000|2022-05-25 22:00:40|95866.1|95666.1|95862.6|95662.6|95868.4|95668.4|95859.8|95659.8|23
1653516050000|2022-05-25 22:00:50|95861.8|95661.8|95867.1|95667.1|95867.2|95667.2|95861.8|95661.8|16
1653516060000|2022-05-25 22:01:00|95860.4|95660.4|95880.9|95680.9|95881.5|95681.5|95858.2|95658.2|30
1653516070000|2022-05-25 22:01:10|95881|95681|95877.6|95677.6|95881|95681|95871.5|95671.5|20
1653516080000|2022-05-25 22:01:20|95877.5|95677.5|95880.3|95680.3|95880.4|95680.4|95877.5|95677.5|10
1653516090000|2022-05-25 22:01:30|95869.5|95669.5|95884.2|95684.2|95888.4|95688.4|95866|95666|17
1653516100000|2022-05-25 22:01:40|95881.3|95681.3|95891.8|95691.8|95894.2|95694.2|95881.2|95681.2|11
1653516110000|2022-05-25 22:01:50|95871.7|95671.7|95884.8|95684.8|95886.6|95686.6|95871.7|95671.7|12
1653516120000|2022-05-25 22:02:00|95885|95685|95893.4|95693.4|95896.3|95696.3|95884.2|95684.2|10
1653516130000|2022-05-25 22:02:10|95893.3|95693.3|95893.2|95693.2|95896.1|95696.1|95886.9|95686.9|14
1653516140000|2022-05-25 22:02:20|95876.9|95676.9|95899.9|95699.9|95899.9|95699.9|95874.3|95674.3|21
1653516150000|2022-05-25 22:02:30|95892.5|95692.5|95877.5|95677.5|95895.6|95695.6|95868.3|95668.3|38
1653516160000|2022-05-25 22:02:40|95880.8|95680.8|95880.5|95680.5|95881|95681|95871.3|95671.3|18
1653516170000|2022-05-25 22:02:50|95880.7|95680.7|95871.9|95671.9|95885.9|95685.9|95867.3|95667.3|28
1653516180000|2022-05-25 22:03:00|95872.2|95672.2|95882.9|95682.9|95884.5|95684.5|95864.2|95664.2|33
1653516190000|2022-05-25 22:03:10|95881.8|95681.8|95876.2|95676.2|95882.7|95682.7|95876.2|95676.2|45
1653516200000|2022-05-25 22:03:20|95876.4|95676.4|95866.2|95666.2|95881.6|95681.6|95854.1|95654.1|57
1653516210000|2022-05-25 22:03:30|95870.8|95670.8|95866|95666|95875.3|95675.3|95863.5|95663.5|43
1653516220000|2022-05-25 22:03:40|95865.6|95665.6|95864.3|95664.3|95872.1|95672.1|95861.1|95661.1|43
1653516230000|2022-05-25 22:03:50|95864.2|95664.2|95863.3|95663.3|95866.5|95666.5|95860.4|95660.4|18
1653516240000|2022-05-25 22:04:00|95858.2|95658.2|95831.5|95631.5|95865.9|95665.9|95831.4|95631.4|20
1653516250000|2022-05-25 22:04:10|95832.4|95632.4|95832.8|95632.8|95845.3|95645.3|95828.8|95628.8|28
1653516260000|2022-05-25 22:04:20|95833|95633|95831.3|95631.3|95835.9|95635.9|95828.6|95628.6|38
1653516270000|2022-05-25 22:04:30|95831.4|95631.4|95834.1|95634.1|95836.5|95636.5|95825.8|95625.8|46
1653516280000|2022-05-25 22:04:40|95830|95630|95825.8|95625.8|95842.1|95642.1|95824|95624|31
1653516290000|2022-05-25 22:04:50|95825.2|95625.2|95823.2|95623.2|95829.5|95629.5|95818.4|95618.4|36
1653516300000|2022-05-25 22:05:00|95823.4|95623.4|95832.9|95632.9|95836.4|95636.4|95823.4|95623.4|48
1653516310000|2022-05-25 22:05:10|95833|95633|95823.6|95623.6|95838.9|95638.9|95821.1|95621.1|57
1653516320000|2022-05-25 22:05:20|95823.7|95623.7|95835.4|95635.4|95839.3|95639.3|95823.5|95623.5|65
1653516330000|2022-05-25 22:05:30|95827.8|95627.8|95750.2|95550.2|95838.4|95638.4|95729.7|95529.7|55
1653516340000|2022-05-25 22:05:40|95751.2|95551.2|95750.1|95550.1|95751.8|95551.8|95747.6|95547.6|46
1653516350000|2022-05-25 22:05:50|95750|95550|95760.1|95560.1|95762|95562|95749.8|95549.8|36
1653516360000|2022-05-25 22:06:00|95759.8|95559.8|95749.6|95549.6|95760.7|95560.7|95739.1|95539.1|30
1653516370000|2022-05-25 22:06:10|95748.8|95548.8|95758.8|95558.8|95759.8|95559.8|95748.8|95548.8|27
1653516380000|2022-05-25 22:06:20|95760.3|95560.3|95843.1|95643.1|95843.5|95643.5|95755.5|95555.5|43
1653516390000|2022-05-25 22:06:30|95843.7|95643.7|95828.6|95628.6|95843.7|95643.7|95826.3|95626.3|35
1653516400000|2022-05-25 22:06:40|95824.2|95624.2|95829.3|95629.3|95832.2|95632.2|95824.2|95624.2|28
1653516410000|2022-05-25 22:06:50|95829.4|95629.4|95841.1|95641.1|95841.9|95641.9|95829.4|95629.4|44
1653516420000|2022-05-25 22:07:00|95834.9|95634.9|95838.4|95638.4|95839.5|95639.5|95834.1|95634.1|47
1653516430000|2022-05-25 22:07:10|95833.8|95633.8|95828.1|95628.1|95836.4|95636.4|95827.6|95627.6|50
1653516440000|2022-05-25 22:07:20|95827.8|95627.8|95877.7|95677.7|95892.7|95692.7|95822.7|95622.7|32
1653516450000|2022-05-25 22:07:30|95880.4|95680.4|95876.4|95676.4|95889|95689|95858.9|95658.9|34
1653516460000|2022-05-25 22:07:40|95876.3|95676.3|95866.1|95666.1|95880.8|95680.8|95852.6|95652.6|46
1653516470000|2022-05-25 22:07:50|95875.3|95675.3|95861.8|95661.8|95875.5|95675.5|95859.8|95659.8|45
1653516480000|2022-05-25 22:08:00|95869.9|95669.9|95862.6|95662.6|95871.8|95671.8|95853.8|95653.8|53
1653516490000|2022-05-25 22:08:10|95862.8|95662.8|95831.8|95631.8|95869.7|95669.7|95831.1|95631.1|50
1653516500000|2022-05-25 22:08:20|95832|95632|95835.6|95635.6|95836.9|95636.9|95831.6|95631.6|45
1653516510000|2022-05-25 22:08:30|95835.8|95635.8|95834.9|95634.9|95836.8|95636.8|95823.6|95623.6|51
1653516520000|2022-05-25 22:08:40|95835.2|95635.2|95834.8|95634.8|95839.2|95639.2|95834.3|95634.3|51
1653516530000|2022-05-25 22:08:50|95834.6|95634.6|95859.6|95659.6|95870.4|95670.4|95834.4|95634.4|53
1653516540000|2022-05-25 22:09:00|95869.9|95669.9|95861.1|95661.1|95869.9|95669.9|95845|95645|52
1653516550000|2022-05-25 22:09:10|95861.5|95661.5|95854.4|95654.4|95867.2|95667.2|95854.4|95654.4|43
1653516560000|2022-05-25 22:09:20|95856|95656|95861.3|95661.3|95867.6|95667.6|95847.7|95647.7|51
1653516570000|2022-05-25 22:09:30|95861.7|95661.7|95836.1|95636.1|95861.7|95661.7|95831.9|95631.9|43
1653516580000|2022-05-25 22:09:40|95835.6|95635.6|95832.1|95632.1|95835.6|95635.6|95822.6|95622.6|14
1653516590000|2022-05-25 22:09:50|95833.3|95633.3|95836.2|95636.2|95836.9|95636.9|95832.8|95632.8|15
1653516600000|2022-05-25 22:10:00|95835.1|95635.1|95826.6|95626.6|95835.1|95635.1|95823.9|95623.9|6
1653516610000|2022-05-25 22:10:10|95831.8|95631.8|95828.2|95628.2|95831.8|95631.8|95828.2|95628.2|3
1653516620000|2022-05-25 22:10:20|95826.9|95626.9|95825.6|95625.6|95826.9|95626.9|95819.5|95619.5|9
1653516630000|2022-05-25 22:10:30|95823.9|95623.9|95832.3|95632.3|95835.4|95635.4|95823.4|95623.4|4
1653516640000|2022-05-25 22:10:40|95815.4|95615.4|95830.3|95630.3|95831.4|95631.4|95815.4|95615.4|7
1653516650000|2022-05-25 22:10:50|95828.8|95628.8|95827.6|95627.6|95829.2|95629.2|95827.6|95627.6|5
1653516660000|2022-05-25 22:11:00|95819.5|95619.5|95827.2|95627.2|95827.2|95627.2|95819.5|95619.5|6
1653516670000|2022-05-25 22:11:10|95826.1|95626.1|95837.2|95637.2|95837.2|95637.2|95824.3|95624.3|6
1653516680000|2022-05-25 22:11:20|95822.2|95622.2|95821.2|95621.2|95826.8|95626.8|95821.2|95621.2|6
1653516690000|2022-05-25 22:11:30|95833.3|95633.3|95837|95637|95844.3|95644.3|95833.3|95633.3|6
1653516700000|2022-05-25 22:11:40|95836|95636|95839.9|95639.9|95840.1|95640.1|95836|95636|17
1653516710000|2022-05-25 22:11:50|95839.8|95639.8|95811.7|95611.7|95839.8|95639.8|95805.2|95605.2|40
1653516720000|2022-05-25 22:12:00|95815.5|95615.5|95836.5|95636.5|95836.5|95636.5|95810|95610|7
1653516730000|2022-05-25 22:12:10|95843|95643|95832.8|95632.8|95843|95643|95832.8|95632.8|6
1653516740000|2022-05-25 22:12:20|95833.3|95633.3|95825.7|95625.7|95837.2|95637.2|95796.1|95596.1|16
1653516750000|2022-05-25 22:12:30|95818|95618|95814.5|95614.5|95820.2|95620.2|95810.4|95610.4|10
1653516760000|2022-05-25 22:12:40|95831.9|95631.9|95819.6|95619.6|95832.6|95632.6|95807.3|95607.3|30
1653516770000|2022-05-25 22:12:50|95819.4|95619.4|95811.6|95611.6|95819.5|95619.5|95810|95610|26
1653516780000|2022-05-25 22:13:00|95814.3|95614.3|95813|95613|95814.3|95614.3|95807.6|95607.6|15
1653516790000|2022-05-25 22:13:10|95812.7|95612.7|95812|95612|95813.1|95613.1|95804.6|95604.6|35
1653516800000|2022-05-25 22:13:20|95805.3|95605.3|95830.6|95630.6|95830.8|95630.8|95797.9|95597.9|35
1653516810000|2022-05-25 22:13:30|95832.4|95632.4|95833.3|95633.3|95834.6|95634.6|95830.7|95630.7|23
1653516820000|2022-05-25 22:13:40|95834.8|95634.8|95830.6|95630.6|95834.8|95634.8|95830.1|95630.1|25
1653516830000|2022-05-25 22:13:50|95830.7|95630.7|95828.8|95628.8|95831|95631|95827.9|95627.9|16
1653516840000|2022-05-25 22:14:00|95829.2|95629.2|95826.7|95626.7|95837.3|95637.3|95826.4|95626.4|22
1653516850000|2022-05-25 22:14:10|95832.7|95632.7|95836.2|95636.2|95838.6|95638.6|95830.8|95630.8|14
1653516860000|2022-05-25 22:14:20|95836.3|95636.3|95846.1|95646.1|95846.1|95646.1|95832.4|95632.4|31
1653516870000|2022-05-25 22:14:30|95846.2|95646.2|95840.7|95640.7|95847.3|95647.3|95828.2|95628.2|40
1653516880000|2022-05-25 22:14:40|95841.2|95641.2|95840.7|95640.7|95841.5|95641.5|95832.4|95632.4|32
1653516890000|2022-05-25 22:14:50|95841.5|95641.5|95846.1|95646.1|95847.2|95647.2|95832.5|95632.5|37
1653516900000|2022-05-25 22:15:00|95846.4|95646.4|95848.4|95648.4|95855.7|95655.7|95846|95646|38
1653516910000|2022-05-25 22:15:10|95848|95648|95849|95649|95851.5|95651.5|95838|95638|37
1653516920000|2022-05-25 22:15:20|95849.2|95649.2|95843.2|95643.2|95850.9|95650.9|95836.6|95636.6|50
1653516930000|2022-05-25 22:15:30|95841.3|95641.3|95851.4|95651.4|95852.1|95652.1|95841.2|95641.2|22
1653516940000|2022-05-25 22:15:40|95850.6|95650.6|95849.4|95649.4|95859|95659|95843.8|95643.8|59
1653516950000|2022-05-25 22:15:50|95857.2|95657.2|95847.8|95647.8|95858|95658|95847.2|95647.2|23
1653516960000|2022-05-25 22:16:00|95847.9|95647.9|95825.2|95625.2|95855.9|95655.9|95819.9|95619.9|58
1653516970000|2022-05-25 22:16:10|95824.7|95624.7|95827.7|95627.7|95835|95635|95822.4|95622.4|63
1653516980000|2022-05-25 22:16:20|95828.6|95628.6|95821.6|95621.6|95830.1|95630.1|95819.5|95619.5|47
1653516990000|2022-05-25 22:16:30|95821.1|95621.1|95822.1|95622.1|95828.8|95628.8|95817.6|95617.6|62
1653517000000|2022-05-25 22:16:40|95820.7|95620.7|95823.1|95623.1|95834.1|95634.1|95817.3|95617.3|55
1653517010000|2022-05-25 22:16:50|95821.9|95621.9|95819.1|95619.1|95831.1|95631.1|95817.2|95617.2|59
1653517020000|2022-05-25 22:17:00|95822|95622|95822.8|95622.8|95829.6|95629.6|95819|95619|54
1653517030000|2022-05-25 22:17:10|95822.9|95622.9|95816.6|95616.6|95837.4|95637.4|95814|95614|57
1653517040000|2022-05-25 22:17:20|95816.1|95616.1|95821.3|95621.3|95828.5|95628.5|95816.1|95616.1|52
1653517050000|2022-05-25 22:17:30|95821.5|95621.5|95824.2|95624.2|95826.5|95626.5|95820|95620|31
1653517060000|2022-05-25 22:17:40|95823.6|95623.6|95822.2|95622.2|95826.3|95626.3|95820.2|95620.2|19
1653517070000|2022-05-25 22:17:50|95822.5|95622.5|95827.9|95627.9|95828.1|95628.1|95820.5|95620.5|28
1653517080000|2022-05-25 22:18:00|95828|95628|95820.2|95620.2|95829.5|95629.5|95819.3|95619.3|48
1653517090000|2022-05-25 22:18:10|95820.9|95620.9|95823|95623|95827.7|95627.7|95818.7|95618.7|56
1653517100000|2022-05-25 22:18:20|95823.8|95623.8|95812.8|95612.8|95825.2|95625.2|95812.7|95612.7|61
1653517110000|2022-05-25 22:18:30|95813.8|95613.8|95811.1|95611.1|95818.9|95618.9|95811.1|95611.1|65
1653517120000|2022-05-25 22:18:40|95813.6|95613.6|95805.8|95605.8|95813.6|95613.6|95804.4|95604.4|60
1653517130000|2022-05-25 22:18:50|95805.7|95605.7|95791.9|95591.9|95806.8|95606.8|95791.7|95591.7|53
1653517140000|2022-05-25 22:19:00|95791.6|95591.6|95801|95601|95802.6|95602.6|95791.6|95591.6|39
1653517150000|2022-05-25 22:19:10|95799.9|95599.9|95791.7|95591.7|95800.7|95600.7|95791.7|95591.7|42
1653517160000|2022-05-25 22:19:20|95790.1|95590.1|95784|95584|95792|95592|95778.9|95578.9|23
1653517170000|2022-05-25 22:19:30|95783.3|95583.3|95792.9|95592.9|95796.1|95596.1|95783.3|95583.3|68
1653517180000|2022-05-25 22:19:40|95793.9|95593.9|95803.1|95603.1|95814.5|95614.5|95787.7|95587.7|45
1653517190000|2022-05-25 22:19:50|95802.5|95602.5|95800.2|95600.2|95806.6|95606.6|95793.8|95593.8|40
1653517200000|2022-05-25 22:20:00|95800.1|95600.1|95790.7|95590.7|95800.2|95600.2|95789.1|95589.1|61
1653517210000|2022-05-25 22:20:10|95790.3|95590.3|95787.4|95587.4|95790.8|95590.8|95785.4|95585.4|47
1653517220000|2022-05-25 22:20:20|95787.6|95587.6|95784.5|95584.5|95788.1|95588.1|95783.6|95583.6|67
1653517230000|2022-05-25 22:20:30|95785.1|95585.1|95790.9|95590.9|95792.1|95592.1|95783.3|95583.3|60
1653517240000|2022-05-25 22:20:40|95790.8|95590.8|95784|95584|95797.6|95597.6|95783.8|95583.8|65
1653517250000|2022-05-25 22:20:50|95783.1|95583.1|95786.1|95586.1|95792.6|95592.6|95781|95581|59
1653517260000|2022-05-25 22:21:00|95785.4|95585.4|95790|95590|95793.3|95593.3|95785|95585|58
1653517270000|2022-05-25 22:21:10|95789.5|95589.5|95795.1|95595.1|95799.5|95599.5|95787.7|95587.7|43
1653517280000|2022-05-25 22:21:20|95795.2|95595.2|95786.9|95586.9|95797.4|95597.4|95786.7|95586.7|38
1653517290000|2022-05-25 22:21:30|95786.3|95586.3|95785.9|95585.9|95791.6|95591.6|95785.2|95585.2|13
1653517300000|2022-05-25 22:21:40|95790.7|95590.7|95791.3|95591.3|95803.4|95603.4|95789.2|95589.2|29
1653517310000|2022-05-25 22:21:50|95791.2|95591.2|95785.5|95585.5|95793.5|95593.5|95785|95585|54
1653517320000|2022-05-25 22:22:00|95785.4|95585.4|95790.3|95590.3|95790.3|95590.3|95784.5|95584.5|65
1653517330000|2022-05-25 22:22:10|95788.8|95588.8|95785.2|95585.2|95808.2|95608.2|95781.7|95581.7|49
1653517340000|2022-05-25 22:22:20|95785.1|95585.1|95790.2|95590.2|95794.9|95594.9|95783.7|95583.7|52
1653517350000|2022-05-25 22:22:30|95789.6|95589.6|95790.5|95590.5|95793|95593|95769|95585.8|54
1653517360000|2022-05-25 22:22:40|95790.6|95590.6|95792.5|95592.5|95796.4|95596.4|95782|95585|56
1653517370000|2022-05-25 22:22:50|95792.6|95592.6|95795.4|95595.4|95798.3|95598.3|95787.3|95587.3|64
1653517380000|2022-05-25 22:23:00|95797|95597|95796.3|95596.3|95804.2|95604.2|95795.1|95595.1|45
1653517390000|2022-05-25 22:23:10|95797.1|95597.1|95792.4|95592.4|95801.4|95601.4|95788.2|95588.2|60
1653517400000|2022-05-25 22:23:20|95793.6|95593.6|95797.6|95597.6|95799.3|95599.3|95789.8|95589.8|55
1653517410000|2022-05-25 22:23:30|95797.4|95597.4|95789.3|95589.3|95798|95598|95787.1|95587.1|55
1653517420000|2022-05-25 22:23:40|95790.7|95590.7|95788.8|95588.8|95796.6|95596.6|95786.4|95586.4|57
1653517430000|2022-05-25 22:23:50|95788.5|95588.5|95782.9|95582.9|95788.5|95588.5|95780.3|95580.3|55
1653517440000|2022-05-25 22:24:00|95782.7|95582.7|95770|95570|95786.8|95586.8|95769.6|95569.6|62
1653517450000|2022-05-25 22:24:10|95774.7|95574.7|95774.6|95574.6|95780|95580|95771|95571|41
1653517460000|2022-05-25 22:24:20|95774.7|95574.7|95778.8|95578.8|95780.5|95580.5|95773.9|95573.9|36
1653517470000|2022-05-25 22:24:30|95779.4|95579.4|95785.9|95585.9|95788.1|95588.1|95777|95577|50
1653517480000|2022-05-25 22:24:40|95784.8|95584.8|95792.8|95592.8|95796.6|95596.6|95783|95583|57
1653517490000|2022-05-25 22:24:50|95790.9|95590.9|95793.8|95593.8|95794.1|95594.1|95785.8|95585.8|27
1653517500000|2022-05-25 22:25:00|95790.5|95590.5|95791.2|95591.2|95793.5|95593.5|95785.7|95585.7|36
1653517510000|2022-05-25 22:25:10|95787.3|95587.3|95786.4|95586.4|95796.4|95596.4|95782.2|95582.2|42
1653517520000|2022-05-25 22:25:20|95789.3|95589.3|95787.5|95587.5|95792.9|95592.9|95786.4|95586.4|35
1653517530000|2022-05-25 22:25:30|95787.1|95587.1|95790.1|95590.1|95790.5|95590.5|95786|95586|37
1653517540000|2022-05-25 22:25:40|95790.6|95590.6|95780.7|95580.7|95815.7|95615.7|95777|95577|61
1653517550000|2022-05-25 22:25:50|95779.7|95579.7|95781.2|95581.2|95785.3|95585.3|95779.7|95579.7|33
1653517560000|2022-05-25 22:26:00|95780.6|95580.6|95785.8|95585.8|95785.8|95585.8|95779.6|95579.6|15
1653517570000|2022-05-25 22:26:10|95790.8|95590.8|95785.7|95585.7|95790.8|95590.8|95784.3|95584.3|5
1653517580000|2022-05-25 22:26:20|95786.8|95586.8|95795.3|95595.3|95798.7|95598.7|95783.1|95583.1|20
1653517590000|2022-05-25 22:26:30|95793|95593|95797.2|95597.2|95798.7|95598.7|95789.9|95589.9|20
1653517600000|2022-05-25 22:26:40|95794.9|95594.9|95795.7|95595.7|95801.6|95601.6|95793.3|95593.3|21
1653517610000|2022-05-25 22:26:50|95795.8|95595.8|95798.2|95598.2|95802|95602|95790.1|95590.1|23
1653517620000|2022-05-25 22:27:00|95799.7|95599.7|95795|95595|95800.7|95600.7|95792.1|95592.1|29
1653517630000|2022-05-25 22:27:10|95796.1|95596.1|95792.2|95592.2|95796.1|95596.1|95788.2|95588.2|24
1653517640000|2022-05-25 22:27:20|95790.7|95590.7|95788.3|95588.3|95792.1|95592.1|95788.3|95588.3|18
1653517650000|2022-05-25 22:27:30|95793.9|95593.9|95791.9|95591.9|95797.1|95597.1|95789.4|95589.4|28
1653517660000|2022-05-25 22:27:40|95791.8|95591.8|95800.2|95600.2|95800.2|95600.2|95788.5|95588.5|21
1653517670000|2022-05-25 22:27:50|95803.7|95603.7|95796.6|95596.6|95803.7|95603.7|95794.2|95594.2|28
1653517680000|2022-05-25 22:28:00|95796.3|95596.3|95790.3|95590.3|95796.3|95596.3|95790.2|95590.2|26
1653517690000|2022-05-25 22:28:10|95799.5|95599.5|95796.9|95596.9|95803.3|95603.3|95792.9|95592.9|30
1653517700000|2022-05-25 22:28:20|95796.8|95596.8|95797.2|95597.2|95802.1|95602.1|95795.1|95595.1|21
1653517710000|2022-05-25 22:28:30|95798|95598|95801.1|95601.1|95803|95603|95785|95588.8|36
1653517720000|2022-05-25 22:28:40|95801.3|95601.3|95788.7|95588.7|95801.3|95601.3|95782.4|95582.4|36
1653517730000|2022-05-25 22:28:50|95790.5|95590.5|95789.4|95589.4|95791.2|95591.2|95781.3|95581.3|23
1653517740000|2022-05-25 22:29:00|95789.8|95589.8|95784.9|95584.9|95789.8|95589.8|95784.9|95584.9|25
1653517750000|2022-05-25 22:29:10|95785.2|95585.2|95795.2|95595.2|95795.2|95595.2|95784.9|95584.9|16
1653517760000|2022-05-25 22:29:20|95794.2|95594.2|95803.9|95603.9|95829.1|95629.1|95772.8|95581.9|49
1653517770000|2022-05-25 22:29:30|95803.4|95603.4|95808.4|95608.4|95808.9|95608.9|95803|95603|38
1653517780000|2022-05-25 22:29:40|95808.3|95608.3|95806.9|95606.9|95808.3|95608.3|95804.3|95604.3|15
1653517790000|2022-05-25 22:29:50|95806.6|95606.6|95817|95617|95821.9|95621.9|95805.1|95605.1|42
1653517800000|2022-05-25 22:30:00|95816.2|95616.2|95811.2|95611.2|95821.1|95621.1|95809.3|95609.3|54
1653517810000|2022-05-25 22:30:10|95811.9|95611.9|95810.9|95610.9|95812.3|95612.3|95808.2|95608.2|44
1653517820000|2022-05-25 22:30:20|95810.4|95610.4|95798.2|95598.2|95812.4|95612.4|95797.6|95597.6|57
1653517830000|2022-05-25 22:30:30|95798.8|95598.8|95788.3|95588.3|95800.1|95600.1|95788.3|95588.3|26
1653517840000|2022-05-25 22:30:40|95788.1|95588.1|95788.8|95588.8|95792.7|95592.7|95787.3|95587.3|24
1653517850000|2022-05-25 22:30:50|95789.7|95589.7|95788.1|95588.1|95791.4|95591.4|95785.8|95585.8|27
1653517860000|2022-05-25 22:31:00|95788.4|95588.4|95794.3|95594.3|95810.9|95610.9|95786.9|95586.9|40
1653517870000|2022-05-25 22:31:10|95799.1|95599.1|95794.7|95594.7|95799.1|95599.1|95785.1|95585.1|36
1653517880000|2022-05-25 22:31:20|95795.1|95595.1|95792.6|95592.6|95796.1|95596.1|95789.3|95589.3|38
1653517890000|2022-05-25 22:31:30|95792|95592|95790.1|95590.1|95793.7|95593.7|95786.2|95586.2|40
1653517900000|2022-05-25 22:31:40|95790.5|95590.5|95792.5|95592.5|95794.2|95594.2|95785.9|95585.9|33
1653517910000|2022-05-25 22:31:50|95790.9|95590.9|95787.3|95587.3|95790.9|95590.9|95786.9|95586.9|22
1653517920000|2022-05-25 22:32:00|95787.5|95587.5|95783.8|95583.8|95793.3|95593.3|95783.8|95583.8|34
1653517930000|2022-05-25 22:32:10|95785.2|95585.2|95779.8|95579.8|95785.2|95585.2|95777.2|95577.2|50
1653517940000|2022-05-25 22:32:20|95781.3|95581.3|95775.9|95575.9|95795.4|95595.4|95775.1|95575.1|33
1653517950000|2022-05-25 22:32:30|95776|95576|95777|95577|95778.6|95578.6|95771.4|95571.4|27
1653517960000|2022-05-25 22:32:40|95776.7|95576.7|95775.3|95575.3|95777.4|95577.4|95772.3|95572.3|35
1653517970000|2022-05-25 22:32:50|95775.5|95575.5|95788.3|95588.3|95796|95596|95773.9|95573.9|44
1653517980000|2022-05-25 22:33:00|95789.5|95589.5|95791.5|95591.5|95792.9|95592.9|95787.4|95587.4|54
1653517990000|2022-05-25 22:33:10|95792.5|95592.5|95793.3|95593.3|95797|95597|95791.5|95591.5|31
1653518000000|2022-05-25 22:33:20|95793|95593|95794.7|95594.7|95796.2|95596.2|95787.7|95587.7|31
1653518010000|2022-05-25 22:33:30|95794.5|95594.5|95793|95593|95801.1|95601.1|95789.6|95589.6|48
1653518020000|2022-05-25 22:33:40|95794.2|95594.2|95789.5|95589.5|95797.2|95597.2|95782|95582|41
1653518030000|2022-05-25 22:33:50|95785.1|95585.1|95788.5|95588.5|95795.6|95595.6|95777.8|95577.8|52
1653518040000|2022-05-25 22:34:00|95787.5|95587.5|95779.5|95579.5|95798.1|95598.1|95774.1|95574.1|65
1653518050000|2022-05-25 22:34:10|95780.6|95580.6|95776.5|95576.5|95780.6|95580.6|95774.7|95574.7|37
1653518060000|2022-05-25 22:34:20|95776.3|95576.3|95778.3|95578.3|95779.7|95579.7|95773.3|95573.3|34
1653518070000|2022-05-25 22:34:30|95777.6|95577.6|95772.7|95572.7|95780.6|95580.6|95771.8|95571.8|39
1653518080000|2022-05-25 22:34:40|95772.8|95572.8|95769.7|95569.7|95776.8|95576.8|95756.1|95556.1|58
1653518090000|2022-05-25 22:34:50|95768.8|95568.8|95735.3|95535.3|95770|95570|95732.5|95532.6|48
1653518100000|2022-05-25 22:35:00|95735.2|95535.2|95738.2|95538.2|95739.7|95539.7|95733.4|95533.4|39
1653518110000|2022-05-25 22:35:10|95737.6|95537.6|95734.4|95534.4|95738.4|95538.4|95734.4|95534.4|27
1653518120000|2022-05-25 22:35:20|95734.7|95534.7|95740.3|95540.3|95740.8|95540.8|95731.4|95531.4|55
1653518130000|2022-05-25 22:35:30|95739.4|95539.4|95747.4|95547.4|95748.4|95548.4|95739|95539|46
1653518140000|2022-05-25 22:35:40|95748|95548|95747.4|95547.4|95755.1|95555.1|95746.1|95546.1|38
1653518150000|2022-05-25 22:35:50|95746.8|95546.8|95741.3|95541.3|95751.9|95551.9|95740.2|95540.2|35
1653518160000|2022-05-25 22:36:00|95741.2|95541.2|95737.6|95537.6|95745.8|95545.8|95737.2|95537.2|35
1653518170000|2022-05-25 22:36:10|95737.4|95537.4|95736.8|95536.8|95742.1|95542.1|95732.5|95532.5|30
1653518180000|2022-05-25 22:36:20|95736.7|95536.7|95739.8|95539.8|95741.5|95541.5|95735.5|95535.5|23
1653518190000|2022-05-25 22:36:30|95740|95540|95737.9|95537.9|95740.3|95540.3|95736|95536|24
1653518200000|2022-05-25 22:36:40|95738|95538|95740.6|95540.6|95740.6|95540.6|95735.8|95535.8|18
1653518210000|2022-05-25 22:36:50|95741.8|95541.8|95742.1|95542.1|95743.8|95543.8|95740.9|95540.9|14
1653518220000|2022-05-25 22:37:00|95739.2|95544.8|95723.7|95550.1|95743.8|95550.5|95722.2|95543.1|12
1653518230000|2022-05-25 22:37:10|95726.6|95549.1|95748.7|95548.7|95748.7|95553.3|95721.9|95547.6|15
1653518240000|2022-05-25 22:37:20|95750.6|95550.6|95749.5|95549.5|95752.9|95552.9|95748.3|95548.3|35
1653518250000|2022-05-25 22:37:30|95749.2|95549.2|95767|95567|95767|95567|95747.5|95547.5|39
1653518260000|2022-05-25 22:37:40|95767.1|95567.1|95767.6|95567.6|95772.4|95572.4|95767.1|95567.1|42
1653518270000|2022-05-25 22:37:50|95769.1|95569.1|95769.5|95569.5|95770.4|95570.4|95767.4|95567.4|34
1653518280000|2022-05-25 22:38:00|95769.8|95569.8|95767|95567|95770.1|95570.1|95765.6|95565.6|29
1653518290000|2022-05-25 22:38:10|95766.7|95566.7|95767.4|95567.4|95767.4|95567.4|95765.9|95565.9|19
1653518300000|2022-05-25 22:38:20|95767.3|95567.3|95764.8|95564.8|95770.2|95575.3|95762.4|95563.4|35
1653518310000|2022-05-25 22:38:30|95765.9|95565.9|95766.4|95566.4|95768.5|95568.5|95765.3|95565.3|27
1653518320000|2022-05-25 22:38:40|95766.3|95566.3|95762.5|95562.5|95767.4|95567.4|95762.2|95562.2|14
1653518330000|2022-05-25 22:38:50|95762.7|95562.7|95748.5|95567.1|95763.4|95574.8|95744.5|95561.5|12
1653518340000|2022-05-25 22:39:00|95746.1|95570.4|95758.1|95558.1|95761.9|95572.9|95745.1|95555.8|31
1653518350000|2022-05-25 22:39:10|95757.9|95557.9|95756.1|95556.1|95758.1|95558.1|95753.8|95553.8|28
1653518360000|2022-05-25 22:39:20|95757.2|95557.2|95739.6|95539.6|95757.7|95557.7|95736.4|95536.4|40
1653518370000|2022-05-25 22:39:30|95739.7|95539.7|95735.6|95535.6|95742.2|95542.2|95733.8|95533.8|34
1653518380000|2022-05-25 22:39:40|95735.7|95535.7|95740|95540|95740|95540|95735.1|95535.1|60
1653518390000|2022-05-25 22:39:50|95740.9|95540.9|95744.4|95544.4|95746.7|95546.7|95740.9|95540.9|16
1653518400000|2022-05-25 22:40:00|95743.9|95543.9|95741.5|95541.5|95745.5|95545.5|95741.5|95541.5|13
1653518410000|2022-05-25 22:40:10|95741.9|95541.9|95745|95545|95745.4|95545.4|95741.9|95541.9|6
1653518420000|2022-05-25 22:40:20|95740.8|95550.7|95754.4|95554.4|95755|95556.4|95740.8|95549|30
1653518430000|2022-05-25 22:40:30|95755.4|95555.4|95756.5|95556.5|95758.4|95558.4|95755|95555|22
1653518440000|2022-05-25 22:40:40|95756.3|95556.3|95755|95555|95758|95558|95755|95555|10
1653518450000|2022-05-25 22:40:50|95755.6|95555.6|95764.5|95564.5|95767.3|95567.3|95755.6|95555.6|39
1653518460000|2022-05-25 22:41:00|95765.4|95565.4|95767|95567|95775.3|95575.3|95765.1|95565.1|37
1653518470000|2022-05-25 22:41:10|95767.1|95567.1|95777|95577|95786.9|95586.9|95766.9|95566.9|43
1653518480000|2022-05-25 22:41:20|95777.3|95577.3|95776.5|95576.5|95777.4|95577.4|95775.9|95575.9|13
1653518490000|2022-05-25 22:41:30|95776.3|95576.3|95785.1|95585.1|95785.1|95585.1|95775.7|95575.7|18
1653518500000|2022-05-25 22:41:40|95785.8|95585.8|95748.4|95548.4|95787.2|95587.2|95745.7|95545.7|52
1653518510000|2022-05-25 22:41:50|95748.2|95548.2|95746.6|95546.6|95749.6|95549.6|95743.1|95543.1|58
1653518520000|2022-05-25 22:42:00|95747.1|95547.1|95751.1|95551.1|95751.7|95551.7|95747|95547|26
1653518530000|2022-05-25 22:42:10|95752.1|95552.1|95750.1|95550.1|95753.7|95553.7|95750.1|95550.1|18
1653518540000|2022-05-25 22:42:20|95750.3|95550.3|95749.9|95549.9|95750.3|95550.3|95747.7|95547.7|6
1653518550000|2022-05-25 22:42:30|95749.7|95549.7|95760.1|95560.1|95761.9|95561.9|95748.5|95548.5|31
1653518560000|2022-05-25 22:42:40|95759.4|95559.4|95760.7|95560.7|95760.7|95560.7|95759.1|95559.1|11
1653518570000|2022-05-25 22:42:50|95760.6|95560.6|95764.3|95564.3|95768.3|95568.3|95760.4|95560.4|31
1653518580000|2022-05-25 22:43:00|95764.2|95564.2|95761.5|95561.5|95766.9|95566.9|95741.1|95557.3|31
1653518590000|2022-05-25 22:43:10|95763.7|95563.7|95779.7|95579.7|95790.1|95598.9|95756.3|95563.7|53
1653518600000|2022-05-25 22:43:20|95779.6|95579.6|95782.8|95582.8|95791.1|95596.9|95766.3|95579.6|51
1653518610000|2022-05-25 22:43:30|95780.9|95580.9|95773.9|95573.9|95803|95603|95768.6|95571.3|55
1653518620000|2022-05-25 22:43:40|95772.4|95576|95774.6|95574.6|95774.8|95576.9|95771.7|95573.3|12
1653518630000|2022-05-25 22:43:50|95774.8|95574.8|95773.3|95573.3|95774.8|95585.2|95759.9|95573.3|6
1653518640000|2022-05-25 22:44:00|95773.2|95573.2|95749.5|95596.7|95774.6|95603.3|95738.5|95572.8|13
1653518650000|2022-05-25 22:44:10|95745.2|95593.6|95758|95588.1|95758|95594|95743.8|95588.1|13
1653518660000|2022-05-25 22:44:20|95757.2|95588.6|95752.9|95597.3|95757.2|95597.3|95752.9|95588.6|8
1653518670000|2022-05-25 22:44:30|95762.5|95583.3|95752.5|95588.9|95762.5|95603|95737.3|95583.3|13
1653518680000|2022-05-25 22:44:40|95749.8|95591.3|95752|95588.8|95755.7|95594|95748.2|95585.6|11
1653518690000|2022-05-25 22:44:50|95752.5|95589.5|95744.3|95593|95755.2|95594.7|95740.7|95586.6|20
1653518700000|2022-05-25 22:45:00|95748.2|95590.2|95751.3|95586.2|95754.6|95595.8|95740.5|95584|8
1653518710000|2022-05-25 22:45:10|95751.4|95591.7|95747.8|95595.5|95753.2|95601.2|95731.5|95585.2|19
1653518720000|2022-05-25 22:45:20|95758.7|95593|95763|95587.2|95770|95596.3|95756.6|95577.4|26
1653518730000|2022-05-25 22:45:30|95763.2|95587.6|95758|95592.9|95763.2|95596.1|95753.4|95587.6|10
1653518740000|2022-05-25 22:45:40|95757.7|95593.7|95746.7|95597.5|95760.4|95598.8|95741.8|95589.7|21
1653518750000|2022-05-25 22:45:50|95748.9|95596.6|95747.9|95604|95749.2|95604|95743.4|95596.1|11
1653518760000|2022-05-25 22:46:00|95749.7|95602.3|95758.4|95590.6|95765.5|95602.3|95749.7|95585.8|17
1653518770000|2022-05-25 22:46:10|95756.1|95593.5|95751.8|95596.3|95757.5|95605.7|95734.4|95587.8|19
1653518780000|2022-05-25 22:46:20|95752|95596.4|95757.4|95596.2|95757.4|95596.6|95751.2|95590.4|20
1653518790000|2022-05-25 22:46:30|95757.3|95596|95760.7|95595|95760.8|95602.3|95754.4|95594.9|26
1653518800000|2022-05-25 22:46:40|95760.6|95594.9|95752.2|95598.1|95760.8|95599.7|95747.2|95594.9|15
1653518810000|2022-05-25 22:46:50|95750.7|95597.9|95761.7|95594|95764.9|95598.4|95750.7|95590.5|24
1653518820000|2022-05-25 22:47:00|95761.6|95593.9|95757.8|95593.6|95763.9|95599.9|95743.7|95590.3|12
1653518830000|2022-05-25 22:47:10|95757.9|95593.7|95757.2|95598.2|95758|95600.3|95756.3|95593.7|10
1653518840000|2022-05-25 22:47:20|95757.6|95597.3|95757.5|95597.3|95757.6|95597.3|95757.3|95597.3|4
1653518850000|2022-05-25 22:47:30|95695.2|95645.2|95782.3|95586.9|95789.6|95645.2|95695.2|95583|32
1653518860000|2022-05-25 22:47:40|95783.3|95587.8|95784.1|95584.1|95784.3|95600|95765.1|95583.7|13
1653518870000|2022-05-25 22:47:50|95784.6|95584.6|95784.9|95584.9|95784.9|95589.7|95779.3|95584.4|7
1653518880000|2022-05-25 22:48:00|95785|95585|95777.7|95588.8|95785|95607.9|95755.4|95582.3|21
1653518890000|2022-05-25 22:48:10|95778.4|95587.5|95782|95582|95782.9|95590.9|95773.8|95582|14
1653518900000|2022-05-25 22:48:20|95782.4|95582.4|95780.5|95585.8|95783.4|95585.8|95780.5|95581.5|10
1653518910000|2022-05-25 22:48:30|95783.3|95583.3|95748.5|95612.7|95783.6|95612.9|95748.5|95582.7|17
1653518920000|2022-05-25 22:48:40|95748.7|95612.4|95756|95605.5|95756.6|95612.4|95748.7|95605.5|12
1653518930000|2022-05-25 22:48:50|95753.8|95607|95749.9|95610.3|95753.8|95653.2|95703.2|95607|13
1653518940000|2022-05-25 22:49:00|95756.3|95605.4|95756.6|95611.4|95758.3|95613.5|95751|95604.8|15
1653518950000|2022-05-25 22:49:10|95756.5|95611.5|95749|95615|95756.5|95655.8|95705.8|95611.5|5
1653518960000|2022-05-25 22:49:20|95750.7|95618.1|95762.8|95608.6|95762.8|95618.1|95750.7|95608.6|5
1653518970000|2022-05-25 22:49:30|95762.5|95610.1|95747|95618|95762.5|95618.8|95745.8|95610.1|15
1653518980000|2022-05-25 22:49:40|95748.4|95617.6|95751.3|95615.7|95754.6|95617.6|95748.4|95614.3|11
1653518990000|2022-05-25 22:49:50|95752.6|95615|95776.4|95603.1|95794.1|95616.6|95750.7|95593.4|30
1653519000000|2022-05-25 22:50:00|95789.2|95589.2|95783.4|95583.4|95790.6|95611.6|95766.6|95579|32
1653519010000|2022-05-25 22:50:10|95783.9|95584.9|95786.1|95586.1|95786.4|95592.1|95777.5|95584.9|22
1653519020000|2022-05-25 22:50:20|95786.5|95586.5|95785.7|95585.7|95786.5|95586.5|95785.2|95585.2|12
1653519030000|2022-05-25 22:50:30|95785.3|95585.3|95774.4|95593.6|95786.5|95593.6|95774.4|95585.1|23
1653519040000|2022-05-25 22:50:40|95776.4|95590.8|95747.7|95618.4|95783.5|95618.8|95747.7|95585.2|12
1653519050000|2022-05-25 22:50:50|95746.1|95619.5|95747.6|95621.4|95761.9|95658.9|95708.9|95610.6|11
1653519060000|2022-05-25 22:51:00|95709|95659|95789.5|95589.5|95793.5|95659|95709|95584|52
1653519070000|2022-05-25 22:51:10|95787|95592.9|95769.7|95569.7|95803.1|95607|95766.6|95566.6|78
1653519080000|2022-05-25 22:51:20|95772.6|95572.6|95769.7|95569.7|95777.4|95577.4|95758.5|95558.5|54
1653519090000|2022-05-25 22:51:30|95769.8|95569.8|95769.4|95569.4|95770.2|95570.2|95768.1|95568.1|18
1653519100000|2022-05-25 22:51:40|95769.2|95569.2|95768.2|95568.2|95769.3|95569.3|95767.8|95567.8|14
1653519110000|2022-05-25 22:51:50|95768.1|95568.1|95768.3|95568.3|95769.1|95569.1|95766.9|95566.9|25
1653519120000|2022-05-25 22:52:00|95767.7|95567.7|95769.3|95569.3|95770.3|95570.3|95767.7|95567.7|11
1653519130000|2022-05-25 22:52:10|95768.9|95568.9|95772.9|95572.9|95773.3|95573.3|95768.8|95568.8|21
1653519140000|2022-05-25 22:52:20|95772.6|95572.6|95770.8|95570.8|95772.6|95579.2|95756.3|95568.6|31
1653519150000|2022-05-25 22:52:30|95770.5|95570.5|95769.9|95569.9|95771.1|95576.7|95760.8|95569.2|23
1653519160000|2022-05-25 22:52:40|95769.8|95569.8|95754.4|95586.8|95770.9|95586.8|95754.4|95569.1|17
1653519170000|2022-05-25 22:52:50|95752.7|95587.7|95758.2|95585|95758.2|95587.7|95752.5|95584.7|10
1653519180000|2022-05-25 22:53:00|95755.8|95586|95750.3|95597.3|95768.5|95601.6|95743|95582.1|21
1653519190000|2022-05-25 22:53:10|95754.3|95592|95740.6|95601.8|95755.7|95605.4|95734|95592|18
1653519200000|2022-05-25 22:53:20|95739.3|95602.5|95742.5|95607.6|95746.6|95608.3|95739.2|95601.9|18
1653519210000|2022-05-25 22:53:30|95744.6|95606.1|95745.9|95604.7|95746.3|95606.2|95742.9|95604.3|7
1653519220000|2022-05-25 22:53:40|95746.5|95602.1|95747.3|95603.1|95750.7|95648.8|95698.8|95602|17
1653519230000|2022-05-25 22:53:50|95746.5|95604.9|95756.5|95601.8|95771|95608.1|95746.5|95588.6|21
1653519240000|2022-05-25 22:54:00|95755.1|95603.7|95753.6|95603.1|95760.1|95604.1|95753.1|95599.3|23
1653519250000|2022-05-25 22:54:10|95753.4|95603.2|95742.2|95609.4|95754.5|95611.4|95739.5|95601.7|11
1653519260000|2022-05-25 22:54:20|95744|95608.5|95748.2|95607.7|95748.2|95609.7|95742.7|95606.9|12
1653519270000|2022-05-25 22:54:30|95747.2|95608.1|95698.8|95648.8|95752.8|95649.4|95698.8|95604.9|12
1653519280000|2022-05-25 22:54:40|95744.3|95606.9|95740.3|95609.4|95744.3|95609.4|95740.3|95606.9|5
1653519290000|2022-05-25 22:54:50|95747.8|95607.9|95700.6|95650.6|95752.6|95650.6|95700.2|95606|18
1653519300000|2022-05-25 22:55:00|95742.7|95611.4|95781.6|95587.6|95795.6|95612.9|95739.6|95572|54
1653519310000|2022-05-25 22:55:10|95775|95591.2|95788.7|95588.7|95793.1|95603.5|95775|95587.9|50
1653519320000|2022-05-25 22:55:20|95793.9|95593.9|95788|95588|95795|95597.6|95780.6|95588|44
1653519330000|2022-05-25 22:55:30|95788.3|95588.3|95789.2|95589.9|95797.2|95597.2|95779|95581.8|41
1653519340000|2022-05-25 22:55:40|95789.1|95592.2|95783.9|95594.9|95792.3|95597.8|95783.9|95587.9|52
1653519350000|2022-05-25 22:55:50|95784.8|95593.5|95782.7|95595.5|95794.7|95597.8|95779.1|95591.9|41
1653519360000|2022-05-25 22:56:00|95784.6|95593.7|95763.6|95614.4|95800.9|95626|95753.8|95589.9|65
1653519370000|2022-05-25 22:56:10|95765.9|95612.9|95780.1|95586.1|95791.7|95617.8|95760|95580.4|66
1653519380000|2022-05-25 22:56:20|95779|95588.4|95779.8|95588.1|95784|95590.4|95776|95583|19
1653519390000|2022-05-25 22:56:30|95777.1|95591.5|95768.3|95596.8|95783.7|95596.8|95768.3|95582.3|8
1653519400000|2022-05-25 22:56:40|95782.5|95582.5|95782.8|95582.8|95783.3|95591.5|95773.5|95582.3|20
1653519410000|2022-05-25 22:56:50|95778.3|95586.2|95781|95581|95783|95588|95774.1|95581|11
1653519420000|2022-05-25 22:57:00|95781.1|95581.1|95745|95611.6|95781.8|95611.6|95745|95581.1|9
1653519430000|2022-05-25 22:57:10|95746.4|95614.9|95755.2|95611.7|95755.2|95614.9|95746.4|95609.3|17
1653519440000|2022-05-25 22:57:20|95758.5|95607.7|95744.6|95612.9|95759.2|95613.3|95742.6|95607.7|10
1653519450000|2022-05-25 22:57:30|95749.9|95608.7|95747|95611.4|95754.3|95611.4|95747|95607.5|18
1653519460000|2022-05-25 22:57:40|95750.6|95609.6|95760|95604.6|95763.4|95609.6|95750.6|95600.6|14
1653519470000|2022-05-25 22:57:50|95761.5|95602.5|95748.2|95610.3|95761.5|95610.9|95747.1|95602.5|13
1653519480000|2022-05-25 22:58:00|95752.8|95609.4|95755.6|95610|95756.7|95612.9|95749.2|95607.3|16
1653519490000|2022-05-25 22:58:10|95755|95609.7|95744|95614.1|95755.7|95614.1|95744|95609.3|10
1653519500000|2022-05-25 22:58:20|95748.2|95612.1|95754.6|95610.2|95754.6|95612.1|95748.2|95610.1|5
1653519510000|2022-05-25 22:58:30|95752|95611.3|95757.9|95611.2|95757.9|95614.6|95750.1|95610.3|10
1653519520000|2022-05-25 22:58:40|95758.1|95611.1|95745.7|95613.8|95758.7|95613.8|95745.7|95608.9|9
1653519530000|2022-05-25 22:58:50|95747|95613|95773.7|95573.7|95775.2|95613|95747|95573.4|29
1653519540000|2022-05-25 22:59:00|95774|95574|95767.3|95567.9|95774.4|95574.4|95767.3|95567.9|26
1653519550000|2022-05-25 22:59:10|95768|95568|95768.6|95568.6|95768.8|95568.8|95767.9|95567.9|6
1653519560000|2022-05-25 22:59:20|95768.8|95568.8|95768.9|95568.9|95768.9|95580.7|95756.6|95568.8|6
1653519570000|2022-05-25 22:59:30|95750.4|95586.7|95771|95571|95773.5|95594.1|95748.1|95568.2|14
1653519580000|2022-05-25 22:59:40|95770.3|95570.3|95770.6|95570.6|95772.6|95577.6|95764.5|95569|28
1653519590000|2022-05-25 22:59:50|95771.1|95571.1|95771.5|95571.5|95771.5|95578.4|95761.7|95570|22
1653519600000|2022-05-25 23:00:00|95771.4|95571.4|95759.3|95559.8|95771.4|95573.2|95751.6|95559.8|61
1653519610000|2022-05-25 23:00:10|95758.7|95559|95757.6|95557.6|95758.7|95562.5|95751.9|95556.3|48
1653519620000|2022-05-25 23:00:20|95758.6|95558.6|95756.7|95556.7|95759.2|95564.5|95750.2|95556.2|39
1653519630000|2022-05-25 23:00:30|95756.2|95556.2|95757.8|95557.8|95757.9|95572|95741.9|95556.2|29
1653519640000|2022-05-25 23:00:40|95751.5|95566.3|95761.8|95561.8|95763.7|95570.8|95748.3|95557.4|48
1653519650000|2022-05-25 23:00:50|95761.5|95561.5|95755.2|95567.2|95762.1|95567.2|95755.2|95559.4|25
1653519660000|2022-05-25 23:01:00|95756.6|95567.1|95762.6|95566.2|95762.6|95570|95755.2|95563.9|40
1653519670000|2022-05-25 23:01:10|95741.2|95566.5|95745.9|95583.1|95748|95591.9|95733.7|95566.5|31
1653519680000|2022-05-25 23:01:20|95747.7|95581.4|95740.8|95597.9|95749.6|95601.1|95737.1|95581.4|18
1653519690000|2022-05-25 23:01:30|95747.4|95589.7|95751|95588.1|95751|95593.7|95743.7|95587.8|28
1653519700000|2022-05-25 23:01:40|95750.8|95587.9|95741.9|95590.9|95751.1|95594.4|95736.6|95587.9|21
1653519710000|2022-05-25 23:01:50|95742.5|95591|95747.7|95589.4|95755.6|95591|95740.1|95580.9|12
1653519720000|2022-05-25 23:02:00|95747.6|95589.2|95746.2|95590.8|95752|95594.2|95731.1|95583.7|43
1653519730000|2022-05-25 23:02:10|95747.2|95589.7|95766.3|95566.3|95768.1|95589.8|95746.9|95564.2|23
1653519740000|2022-05-25 23:02:20|95766.9|95566.9|95768.3|95568.3|95769|95569|95766.9|95566.9|22
1653519750000|2022-05-25 23:02:30|95769.5|95569.5|95767|95567|95769.9|95573.8|95759.2|95566.9|22
1653519760000|2022-05-25 23:02:40|95767.1|95567.1|95739.8|95591.1|95767.7|95591.5|95738.4|95567.1|10
1653519770000|2022-05-25 23:02:50|95729.2|95595.7|95744.9|95585.9|95744.9|95595.7|95729.2|95584.8|15
1653519780000|2022-05-25 23:03:00|95747.4|95584.5|95745.1|95588.3|95751.3|95594.3|95739.8|95583.2|25
1653519790000|2022-05-25 23:03:10|95745.7|95589.3|95732.9|95600.2|95748.2|95636.4|95686.4|95583.5|15
1653519800000|2022-05-25 23:03:20|95734.2|95598|95738.8|95593.7|95746.1|95598|95734.2|95587.5|21
1653519810000|2022-05-25 23:03:30|95739.9|95592.2|95739.6|95589.4|95742.3|95597.3|95734.4|95586.9|19
1653519820000|2022-05-25 23:03:40|95739.4|95589.9|95741.3|95585.7|95742.6|95592.4|95730.5|95582.7|16
1653519830000|2022-05-25 23:03:50|95740.9|95585.3|95736.4|95585.4|95740.9|95587.3|95736.1|95584.6|11
1653519840000|2022-05-25 23:04:00|95733.1|95593|95750.4|95559.5|95761.8|95593|95733.1|95553.6|42
1653519850000|2022-05-25 23:04:10|95755.1|95555.1|95757.9|95557.9|95759.2|95571.2|95740.4|95555.1|31
1653519860000|2022-05-25 23:04:20|95752|95563|95758.1|95558.1|95758.4|95563|95752|95556.6|26
1653519870000|2022-05-25 23:04:30|95758.2|95558.2|95758.4|95558.4|95758.7|95558.7|95757.9|95557.9|28
1653519880000|2022-05-25 23:04:40|95757.9|95557.9|95756.8|95556.8|95757.9|95557.9|95755.1|95555.1|13
1653519890000|2022-05-25 23:04:50|95756.9|95556.9|95766.1|95566.1|95766.1|95578.8|95750.7|95556.9|17
1653519900000|2022-05-25 23:05:00|95766.4|95566.4|95764.2|95564.8|95768.1|95574.2|95757.9|95564.3|34
1653519910000|2022-05-25 23:05:10|95765.1|95565.1|95759.4|95566|95765.6|95568.6|95759.4|95562.4|21
1653519920000|2022-05-25 23:05:20|95758.5|95566.9|95756.3|95568.8|95758.5|95574.8|95749.5|95566.7|7
1653519930000|2022-05-25 23:05:30|95743.5|95576.8|95764.5|95564.5|95764.5|95576.8|95743.5|95563.6|23
1653519940000|2022-05-25 23:05:40|95764.4|95564.4|95762|95577.9|95769.5|95642.3|95691.2|95564.4|30
1653519950000|2022-05-25 23:05:50|95769.6|95569.6|95762|95574|95770.7|95574.1|95760.8|95569.6|33
1653519960000|2022-05-25 23:06:00|95761|95573.9|95769.7|95569.7|95769.8|95573.9|95761|95567.4|19
1653519970000|2022-05-25 23:06:10|95769.8|95569.8|95760.1|95563.2|95770.7|95576.5|95749.3|95562.4|36
1653519980000|2022-05-25 23:06:20|95761.1|95561.1|95761.6|95561.6|95762.5|95573.2|95749.6|95558.9|38
1653519990000|2022-05-25 23:06:30|95759.4|95561.2|95756.6|95556.6|95761.5|95561.5|95750|95555.1|35
1653520000000|2022-05-25 23:06:40|95751.4|95556.8|95755|95555|95755.1|95563.7|95744.6|95554.4|26
1653520010000|2022-05-25 23:06:50|95755.2|95555.2|95735.7|95574|95755.2|95577.4|95732.8|95554.7|26
1653520020000|2022-05-25 23:07:00|95738.9|95570.2|95764.4|95564.4|95766|95588.4|95730.3|95564.2|47
1653520030000|2022-05-25 23:07:10|95764.6|95564.6|95768.1|95568.1|95771.4|95585.3|95755.1|95564.2|41
1653520040000|2022-05-25 23:07:20|95767.8|95567.8|95751.4|95574.8|95768.8|95579.5|95750.2|95561.5|32
1653520050000|2022-05-25 23:07:30|95759.2|95569.9|95757.6|95571.5|95764.4|95578.5|95748.4|95563.2|17
1653520060000|2022-05-25 23:07:40|95756.7|95570.7|95747.2|95570.3|95763.4|95572.8|95742.7|95561.7|24
1653520070000|2022-05-25 23:07:50|95755.6|95562.4|95729.8|95586.9|95755.6|95593.5|95722.1|95562.4|35
1653520080000|2022-05-25 23:08:00|95731|95588|95733.6|95584.3|95736.3|95588|95730.7|95581.1|17
1653520090000|2022-05-25 23:08:10|95732.7|95585.7|95734|95581.7|95736|95588.9|95724.6|95581.3|16
1653520100000|2022-05-25 23:08:20|95733.9|95581.6|95730.5|95590.5|95735|95632.9|95680.1|95575.8|46
1653520110000|2022-05-25 23:08:30|95732.3|95590|95725.7|95588.6|95732.5|95592.1|95725.1|95585.7|35
1653520120000|2022-05-25 23:08:40|95727.1|95587.7|95721.5|95593.1|95727.1|95632.5|95681.8|95587.6|19
1653520130000|2022-05-25 23:08:50|95719.9|95594.1|95734.6|95579|95734.6|95594.1|95719.9|95579|22
1653520140000|2022-05-25 23:09:00|95729.2|95583.1|95740.2|95560.5|95751.4|95583.2|95723.9|95550.6|53
1653520150000|2022-05-25 23:09:10|95736.8|95560.4|95748.1|95563.9|95750.2|95568.9|95736.8|95550.8|43
1653520160000|2022-05-25 23:09:20|95748.8|95563.2|95752|95557.1|95756|95563.2|95748.6|95556|32
1653520170000|2022-05-25 23:09:30|95754.8|95554.8|95757.1|95557.1|95758.3|95558.8|95754.7|95554.8|31
1653520180000|2022-05-25 23:09:40|95757.3|95557.3|95733.9|95577.7|95757.3|95593.6|95719.7|95555.9|27
1653520190000|2022-05-25 23:09:50|95732.1|95579.3|95723.1|95581.8|95734|95625.2|95674.6|95574.2|25
1653520200000|2022-05-25 23:10:00|95723.2|95581.9|95740.5|95550.6|95748.1|95584.5|95719.4|95546.8|36
1653520210000|2022-05-25 23:10:10|95742.4|95548.7|95746|95546|95746.4|95554|95736|95545.7|26
1653520220000|2022-05-25 23:10:20|95746.4|95546.4|95745.9|95545.9|95747|95556|95737.3|95545.9|14
1653520230000|2022-05-25 23:10:30|95742.7|95548.8|95749.9|95549.9|95750.1|95553.1|95737.5|95547.6|14
1653520240000|2022-05-25 23:10:40|95750|95550|95746.1|95546.1|95750|95557.5|95734.1|95546.1|22
1653520250000|2022-05-25 23:10:50|95745.8|95545.8|95744|95547.8|95746.1|95554.6|95736.7|95545.8|16
1653520260000|2022-05-25 23:11:00|95745.3|95546.3|95760.8|95560.8|95760.8|95585.7|95709.6|95545.7|38
1653520270000|2022-05-25 23:11:10|95761.5|95561.5|95731.8|95561.2|95761.5|95571.2|95728.3|95552|30
1653520280000|2022-05-25 23:11:20|95743.2|95548.9|95738.7|95551.9|95745.6|95561.6|95727.4|95544.1|37
1653520290000|2022-05-25 23:11:30|95738.2|95552.5|95745.4|95545.4|95745.4|95563.4|95728.1|95545.4|12
1653520300000|2022-05-25 23:11:40|95741.2|95549.4|95733.6|95555.7|95741.2|95567.7|95722|95549.4|11
1653520310000|2022-05-25 23:11:50|95717.1|95571.5|95716.9|95572.9|95724.2|95574.4|95713.6|95567.6|10
1653520320000|2022-05-25 23:12:00|95714.5|95574.7|95667.7|95617.7|95722.7|95617.7|95667.7|95565.9|18
1653520330000|2022-05-25 23:12:10|95710|95578.2|95743.7|95543.7|95745|95580.8|95705.9|95543.7|15
1653520340000|2022-05-25 23:12:20|95743.3|95543.3|95729|95529|95743.3|95555|95711|95527.1|37
1653520350000|2022-05-25 23:12:30|95729.3|95529.3|95728.5|95528.5|95729.3|95543.8|95708.2|95526.8|33
1653520360000|2022-05-25 23:12:40|95728.7|95528.7|95723.7|95531.7|95728.7|95540.3|95714.4|95525.8|17
1653520370000|2022-05-25 23:12:50|95720.6|95534.1|95723.5|95529.7|95728.8|95543.4|95710.1|95528.1|26
1653520380000|2022-05-25 23:13:00|95722.7|95530.6|95747.8|95547.8|95748.1|95563.3|95704.2|95526.5|46
1653520390000|2022-05-25 23:13:10|95747.9|95547.9|95727.7|95550.1|95747.9|95557.4|95716|95534.9|39
1653520400000|2022-05-25 23:13:20|95728.2|95550.6|95736.6|95544.8|95741.7|95550.6|95728.1|95540.7|19
1653520410000|2022-05-25 23:13:30|95740.6|95540.6|95735.3|95543.5|95741.1|95543.5|95735.3|95539.6|17
1653520420000|2022-05-25 23:13:40|95726.9|95550.8|95736.5|95547.7|95736.5|95569|95708.2|95547.1|14
1653520430000|2022-05-25 23:13:50|95741.7|95543.5|95744.6|95544.6|95745.4|95562.7|95726.7|95543.5|11
1653520440000|2022-05-25 23:14:00|95743.7|95546.4|95740.6|95540.6|95744.6|95546.4|95738|95540|20
1653520450000|2022-05-25 23:14:10|95734.6|95546.6|95722.3|95554.4|95741.4|95554.4|95722.3|95538.8|26
1653520460000|2022-05-25 23:14:20|95728|95549.7|95729.7|95549.3|95734.9|95556.9|95720.7|95543.2|15
1653520470000|2022-05-25 23:14:30|95724.7|95554.1|95705.4|95570.7|95725.3|95572.1|95703.7|95554.1|17
1653520480000|2022-05-25 23:14:40|95712.6|95564.3|95709.7|95568.5|95725.7|95568.5|95709.7|95553.8|16
1653520490000|2022-05-25 23:14:50|95707.8|95569.7|95721.1|95551.3|95737.3|95612.3|95662.3|95537.3|12
1653520500000|2022-05-25 23:15:00|95720.5|95552.9|95744.5|95544.5|95744.5|95555.6|95717.7|95535.9|32
1653520510000|2022-05-25 23:15:10|95744.6|95544.6|95768.1|95568.1|95772.7|95623.9|95673.9|95542.6|45
1653520520000|2022-05-25 23:15:20|95767.5|95567.5|95765.8|95565.8|95767.6|95573.3|95757|95565.6|21
1653520530000|2022-05-25 23:15:30|95765.9|95565.9|95765.3|95565.3|95765.9|95566.3|95763.4|95564.7|13
1653520540000|2022-05-25 23:15:40|95765.2|95565.2|95765.6|95565.6|95766|95572.7|95754.8|95564.6|20
1653520550000|2022-05-25 23:15:50|95766.5|95566.5|95756.5|95572.6|95767.2|95572.6|95756.5|95564.2|22
1653520560000|2022-05-25 23:16:00|95756.4|95572.5|95765.7|95565.7|95766.8|95572.5|95756.4|95565.3|23
1653520570000|2022-05-25 23:16:10|95765.4|95565.4|95760.5|95560.5|95765.9|95586.2|95727.7|95557.8|18
1653520580000|2022-05-25 23:16:20|95760.4|95560.4|95758.8|95558.8|95760.4|95560.4|95758.8|95558.8|23
1653520590000|2022-05-25 23:16:30|95758.6|95558.6|95758|95558|95759.1|95566.3|95748.9|95557.8|13
1653520600000|2022-05-25 23:16:40|95755.3|95561.3|95760.7|95560.7|95760.8|95583.7|95733.1|95558.2|17
1653520610000|2022-05-25 23:16:50|95760.8|95560.8|95758.8|95558.8|95760.8|95564|95753.2|95558.3|17
1653520620000|2022-05-25 23:17:00|95758.3|95558.3|95750.7|95563.8|95765.8|95586.5|95731.5|95556.9|28
1653520630000|2022-05-25 23:17:10|95737.8|95574.7|95758.3|95558.3|95758.8|95574.7|95737.8|95557.8|14
1653520640000|2022-05-25 23:17:20|95758.5|95558.5|95758.5|95558.5|95759.2|95568.4|95746.7|95558.5|20
1653520650000|2022-05-25 23:17:30|95758.1|95558.1|95727.3|95587.1|95758.9|95587.5|95725|95558.1|11
1653520660000|2022-05-25 23:17:40|95727.5|95587.2|95726.8|95587.2|95733.3|95588.1|95723.8|95581.1|11
1653520670000|2022-05-25 23:17:50|95727.2|95586.6|95730.8|95588.7|95735.2|95592.9|95725.2|95581.2|12
1653520680000|2022-05-25 23:18:00|95732.8|95586|95724.6|95586.9|95733.9|95593.2|95718.7|95578.5|27
1653520690000|2022-05-25 23:18:10|95726.6|95586.1|95732.5|95578|95736.1|95586.1|95726.6|95575.3|7
1653520700000|2022-05-25 23:18:20|95736|95576.8|95723.2|95590|95736|95592.8|95718|95576.8|8
1653520710000|2022-05-25 23:18:30|95724.5|95589.1|95723.2|95588.8|95727.7|95589.6|95723|95586.4|10
1653520720000|2022-05-25 23:18:40|95725|95587.1|95724.7|95588.3|95730|95590.8|95717.2|95584.1|5
1653520730000|2022-05-25 23:18:50|95728.4|95585|95725.8|95589.5|95730.6|95632.3|95682.3|95585|13
1653520740000|2022-05-25 23:19:00|95729.4|95588.9|95727.6|95590.4|95729.4|95590.9|95723.9|95588.2|19
1653520750000|2022-05-25 23:19:10|95727.3|95590.2|95732.3|95577.5|95744.3|95591.1|95723.5|95568.5|31
1653520760000|2022-05-25 23:19:20|95731.7|95577.1|95725.9|95582.9|95733.9|95591.5|95719.3|95577.1|34
1653520770000|2022-05-25 23:19:30|95724.8|95582.8|95726.7|95581.6|95726.7|95585.3|95722.4|95581.3|23
1653520780000|2022-05-25 23:19:40|95728.2|95580.8|95727.3|95582.6|95728.2|95586.7|95720.9|95580.8|14
1653520790000|2022-05-25 23:19:50|95726|95582.2|95728.1|95579.8|95731.8|95582.2|95724.3|95576.4|20
1653520800000|2022-05-25 23:20:00|95728.5|95580.6|95767.7|95567.7|95769.5|95627.6|95677.5|95567|53
1653520810000|2022-05-25 23:20:10|95769.2|95569.2|95767.6|95567.6|95769.5|95576.6|95753.2|95566.7|26
1653520820000|2022-05-25 23:20:20|95765.2|95569.3|95765.5|95565.5|95767.8|95572.3|95757.9|95565.3|21
1653520830000|2022-05-25 23:20:30|95765.6|95565.6|95767.3|95567.3|95768.3|95568.3|95765|95565.4|26
1653520840000|2022-05-25 23:20:40|95767.5|95567.5|95765.4|95565.4|95767.5|95576.4|95750.3|95565.4|17
1653520850000|2022-05-25 23:20:50|95764.9|95564.9|95760.6|95573|95768|95573|95760.6|95564.9|24
1653520860000|2022-05-25 23:21:00|95764|95568.4|95762.5|95562.5|95766|95580.7|95742|95562.2|25
1653520870000|2022-05-25 23:21:10|95758.1|95566.9|95759.1|95566.2|95762.3|95572|95751.9|95562.3|13
1653520880000|2022-05-25 23:21:20|95755.6|95570.1|95739.9|95584.7|95757.9|95586.8|95737.2|95567.5|26
1653520890000|2022-05-25 23:21:30|95737.9|95588.4|95737.3|95589.5|95738.4|95590|95736.3|95588.4|15
1653520900000|2022-05-25 23:21:40|95737.2|95589.7|95738.5|95588.8|95746.3|95589.7|95737.2|95581.6|15
1653520910000|2022-05-25 23:21:50|95741.4|95587.5|95737.5|95590.7|95741.6|95636.3|95686.3|95585.5|17
1653520920000|2022-05-25 23:22:00|95739.1|95590.3|95734|95595.4|95749.6|95598.6|95726.3|95581.2|16
1653520930000|2022-05-25 23:22:10|95739.2|95592.9|95742.1|95588.6|95742.1|95595|95736.4|95588.6|12
1653520940000|2022-05-25 23:22:20|95743.6|95587.1|95727.9|95596.6|95743.6|95635.6|95685.6|95586.3|14
1653520950000|2022-05-25 23:22:30|95727.3|95596.1|95743.4|95588|95743.7|95596.1|95727.3|95588|10
1653520960000|2022-05-25 23:22:40|95743|95588.9|95746.4|95583.3|95752.8|95588.9|95743|95576.1|10
1653520970000|2022-05-25 23:22:50|95746|95583.4|95739.9|95585.4|95750.9|95635.2|95685.2|95576.6|11
1653520980000|2022-05-25 23:23:00|95736.1|95587.1|95740.6|95592.4|95747.4|95603.9|95731.7|95585.4|23
1653520990000|2022-05-25 23:23:10|95746.2|95584.4|95736.9|95588.4|95746.4|95594.6|95728.1|95583.2|17
1653521000000|2022-05-25 23:23:20|95744.1|95583.9|95741.9|95587.1|95744.8|95589.8|95739.5|95583.4|29
1653521010000|2022-05-25 23:23:30|95741.8|95587|95733.7|95591.4|95748.7|95592.5|95729.6|95582.3|27
1653521020000|2022-05-25 23:23:40|95733.6|95591.1|95733.1|95597.6|95739.2|95597.8|95730|95585.9|29
1653521030000|2022-05-25 23:23:50|95734.8|95596.1|95734.6|95598.6|95747.4|95599.2|95734.6|95588.2|18
1653521040000|2022-05-25 23:24:00|95738|95598|95739.4|95591.9|95749.2|95598|95732.6|95586.4|22
1653521050000|2022-05-25 23:24:10|95736.6|95593.6|95742|95594.2|95745.5|95595.5|95735|95589|18
1653521060000|2022-05-25 23:24:20|95740.9|95594.4|95743.5|95589.3|95745.5|95637.2|95687.2|95586.4|23
1653521070000|2022-05-25 23:24:30|95745.3|95587.5|95734.7|95597.8|95745.7|95600.2|95729|95587.5|19
1653521080000|2022-05-25 23:24:40|95740.5|95593.3|95732.6|95596.1|95747.1|95598.2|95729.7|95582.7|38
1653521090000|2022-05-25 23:24:50|95734.6|95597|95691.2|95641.2|95736.5|95641.3|95688.1|95591.9|54
1653521100000|2022-05-25 23:25:00|95689.8|95639.8|95742.6|95587.6|95744.1|95641.9|95689.8|95585.8|27
1653521110000|2022-05-25 23:25:10|95742.5|95587|95731.6|95593.6|95743.1|95595.9|95728.7|95587|20
1653521120000|2022-05-25 23:25:20|95730.7|95593.3|95741.9|95583.2|95741.9|95593.3|95730.7|95582.4|12
1653521130000|2022-05-25 23:25:30|95742|95582.3|95741.7|95585.4|95755.2|95589.5|95738.1|95570.8|10
1653521140000|2022-05-25 23:25:40|95741.8|95589.6|95725.4|95597|95741.8|95635.5|95685.5|95588|12
1653521150000|2022-05-25 23:25:50|95726.9|95595.6|95727.2|95601|95731.8|95638.6|95688.6|95593.7|6
1653521160000|2022-05-25 23:26:00|95727.9|95598.3|95743.3|95581.8|95743.3|95640|95685.5|95581.8|18
1653521170000|2022-05-25 23:26:10|95734.7|95592.4|95737.2|95590.7|95749|95592.4|95734.7|95578.5|20
1653521180000|2022-05-25 23:26:20|95741.2|95588.2|95730.7|95593.6|95745.6|95595.8|95726.9|95583.6|11
1653521190000|2022-05-25 23:26:30|95729.5|95594.1|95739.6|95588.6|95741.9|95594.1|95729.5|95585.8|15
1653521200000|2022-05-25 23:26:40|95739.4|95587.2|95736.6|95589.3|95752.5|95591.1|95732.5|95577.6|14
1653521210000|2022-05-25 23:26:50|95737.4|95588.5|95736.4|95598.5|95743.8|95602.3|95732.7|95588.5|16
1653521220000|2022-05-25 23:27:00|95734.7|95600.3|95754.5|95584.6|95761.4|95600.3|95732.9|95575.5|7
1653521230000|2022-05-25 23:27:10|95748.3|95590.8|95737.7|95589.9|95748.3|95597.7|95728.4|95589.9|18
1653521240000|2022-05-25 23:27:20|95739.5|95590|95769|95569|95772.5|95605.1|95735.5|95568.6|33
1653521250000|2022-05-25 23:27:30|95768.8|95568.8|95766.6|95566.6|95770.7|95574.1|95755.5|95565.5|34
1653521260000|2022-05-25 23:27:40|95766.2|95566.2|95767.6|95569.8|95767.6|95579.7|95756.8|95565.6|27
1653521270000|2022-05-25 23:27:50|95768.5|95568.5|95755.4|95575.1|95768.6|95575.9|95755.4|95565.5|16
1653521280000|2022-05-25 23:28:00|95737.2|95596.4|95727.6|95599.9|95743.7|95639.2|95686.2|95581.4|30
1653521290000|2022-05-25 23:28:10|95727|95601.1|95748.5|95582.4|95755.1|95639.7|95689.7|95574.7|26
1653521300000|2022-05-25 23:28:20|95741.5|95590.2|95756.8|95556.8|95756.8|95600.4|95726.6|95556.8|32
1653521310000|2022-05-25 23:28:30|95749.6|95563.7|95749.8|95549.8|95757.9|95563.7|95741|95548.9|38
1653521320000|2022-05-25 23:28:40|95749.7|95549.7|95750.1|95550.1|95750.7|95550.7|95749.3|95549.3|24
1653521330000|2022-05-25 23:28:50|95749.8|95549.8|95744.9|95552.7|95750.9|95559.2|95736.1|95549.6|30
1653521340000|2022-05-25 23:29:00|95746.3|95554.2|95760.2|95562.2|95767.2|95588|95743.6|95551.2|36
1653521350000|2022-05-25 23:29:10|95756.1|95566.5|95756.6|95570.1|95761|95572.1|95752|95560|32
1653521360000|2022-05-25 23:29:20|95761|95565.1|95762.8|95563.7|95763.6|95568.7|95755.6|95561.2|30
1653521370000|2022-05-25 23:29:30|95762.1|95564.7|95761|95562.2|95762.5|95575.4|95749.9|95562|35
1653521380000|2022-05-25 23:29:40|95762.8|95562.8|95757.6|95557.6|95762.8|95577.3|95736.2|95555.3|27
1653521390000|2022-05-25 23:29:50|95757.7|95557.7|95755.6|95555.6|95757.7|95557.7|95755.6|95555.6|13
1653521400000|2022-05-25 23:30:00|95755.9|95555.9|95762.2|95572.6|95767.4|95577.8|95746.1|95555.3|49
1653521410000|2022-05-25 23:30:10|95764.1|95570.9|95770|95570|95770|95576.8|95759.2|95567.8|18
1653521420000|2022-05-25 23:30:20|95769.8|95569.8|95766|95570.7|95770|95570.7|95766|95568.5|13
1653521430000|2022-05-25 23:30:30|95767.3|95569.5|95743.2|95583.9|95768.9|95583.9|95743.2|95568.2|13
1653521440000|2022-05-25 23:30:40|95765.9|95565.9|95749.9|95584.8|95768.1|95584.8|95749.9|95565.9|11
1653521450000|2022-05-25 23:30:50|95749|95584.3|95754.9|95575.9|95768.2|95586.9|95747.7|95567.7|14
1653521460000|2022-05-25 23:31:00|95760.3|95571.9|95768.9|95568.9|95769.5|95603.7|95730.8|95566.7|16
1653521470000|2022-05-25 23:31:10|95769.1|95569.1|95755.3|95573.2|95770|95575|95751.6|95566.3|22
1653521480000|2022-05-25 23:31:20|95755.4|95564.1|95759.8|95559.8|95767.4|95571.5|95749.5|95559.8|35
1653521490000|2022-05-25 23:31:30|95760.4|95560.4|95760.5|95560.5|95761.3|95561.3|95760.4|95560.4|16
1653521500000|2022-05-25 23:31:40|95760.6|95560.6|95755.3|95561.6|95761.1|95561.6|95754.7|95558.4|14
1653521510000|2022-05-25 23:31:50|95758.5|95558.5|95759.2|95559.2|95759.2|95560.4|95754|95557.8|14
1653521520000|2022-05-25 23:32:00|95757.4|95560.5|95749.8|95571|95759.6|95571|95749.8|95558.6|18
1653521530000|2022-05-25 23:32:10|95749|95570.3|95757.9|95557.9|95760.4|95570.3|95749|95557.1|15
1653521540000|2022-05-25 23:32:20|95758.2|95558.2|95738.1|95561.3|95759.1|95570.7|95725.6|95547.1|41
1653521550000|2022-05-25 23:32:30|95746.9|95552.2|95745.9|95555.4|95750.4|95565|95733.5|95549.3|23
1653521560000|2022-05-25 23:32:40|95749.7|95551.9|95746.2|95556|95752|95561.5|95741.1|95550.7|21
1653521570000|2022-05-25 23:32:50|95750.7|95552.6|95745.5|95557.2|95752|95558.1|95743.6|95551.3|12
1653521580000|2022-05-25 23:33:00|95744.3|95558.2|95750.6|95550.6|95750.6|95570.5|95725.5|95550.6|12
1653521590000|2022-05-25 23:33:10|95751|95551|95764|95564|95764|95578.7|95743.5|95551|33
1653521600000|2022-05-25 23:33:20|95756.3|95571.1|95766.6|95566.6|95768.2|95582|95751.3|95563.2|56
1653521610000|2022-05-25 23:33:30|95766.3|95566.3|95769.6|95569.6|95770.6|95579.8|95761.1|95565.8|43
1653521620000|2022-05-25 23:33:40|95771|95571|95768.3|95568.3|95772.2|95573.9|95760.7|95567.5|33
1653521630000|2022-05-25 23:33:50|95768.7|95568.7|95770.3|95570.3|95770.9|95574.1|95765.7|95568.7|32
1653521640000|2022-05-25 23:34:00|95770.4|95570.4|95768.3|95568.3|95771.1|95571.6|95765.4|95568.2|37
1653521650000|2022-05-25 23:34:10|95768.6|95568.6|95770.1|95570.1|95771.5|95571.9|95768.3|95568.6|29
1653521660000|2022-05-25 23:34:20|95769.8|95569.8|95756.3|95584.5|95772.8|95584.5|95754.1|95567.4|39
1653521670000|2022-05-25 23:34:30|95760.2|95580.7|95746.9|95600.1|95766.7|95600.1|95745.8|95573.2|32
1653521680000|2022-05-25 23:34:40|95748.6|95599.1|95747|95600|95756.7|95602.1|95744.9|95588.1|20
1653521690000|2022-05-25 23:34:50|95744.6|95601.8|95738.1|95603.9|95750.1|95606|95733.1|95597.9|15
1653521700000|2022-05-25 23:35:00|95736.1|95604.2|95746.8|95599.6|95758.3|95604.2|95736.1|95591.9|37
1653521710000|2022-05-25 23:35:10|95746.6|95599.4|95752.3|95592.6|95755.6|95600.7|95746.6|95589.5|20
1653521720000|2022-05-25 23:35:20|95751.7|95594.3|95695.6|95645.6|95752.5|95645.6|95694.9|95594.3|15
1653521730000|2022-05-25 23:35:30|95696.7|95646.7|95741.7|95601.8|95750.3|95646.7|95696.7|95593.9|26
1653521740000|2022-05-25 23:35:40|95742.8|95600.9|95738.7|95601.2|95750.1|95601.4|95738.7|95595.1|21
1653521750000|2022-05-25 23:35:50|95741.7|95600.1|95739.3|95606.6|95746.5|95607.3|95736.3|95598.4|27
1653521760000|2022-05-25 23:36:00|95734.5|95608.6|95744.4|95599.8|95761.9|95608.6|95734.5|95584.5|34
1653521770000|2022-05-25 23:36:10|95744.7|95600.1|95740.7|95603.9|95753.4|95643.4|95692.2|95589.3|20
1653521780000|2022-05-25 23:36:20|95743.5|95598.7|95737.3|95600.7|95751.3|95601|95735.2|95590.4|23
1653521790000|2022-05-25 23:36:30|95743|95593.4|95746.1|95591.5|95746.1|95600.7|95735.2|95591|16
1653521800000|2022-05-25 23:36:40|95739.3|95596.6|95741.9|95594.6|95741.9|95600.4|95732.2|95594.6|20
1653521810000|2022-05-25 23:36:50|95745.6|95591.7|95746.6|95591.1|95747.6|95598.9|95737.7|95590.9|16
1653521820000|2022-05-25 23:37:00|95745|95591.8|95745.7|95594.8|95747.2|95596.7|95742.7|95591|18
1653521830000|2022-05-25 23:37:10|95747|95594.9|95694.1|95644.1|95747.5|95644.8|95694|95594.2|7
1653521840000|2022-05-25 23:37:20|95733.8|95605.7|95692.8|95642.8|95737.4|95643.3|95692.8|95604.7|16
1653521850000|2022-05-25 23:37:30|95730.7|95604.6|95733.3|95605.2|95734.2|95643.2|95692.4|95604.2|13
1653521860000|2022-05-25 23:37:40|95734.2|95604.9|95738.7|95602.1|95741.7|95604.9|95734|95600.3|14
1653521870000|2022-05-25 23:37:50|95735|95604.9|95690|95640|95740.2|95645.3|95689|95601.6|19
1653521880000|2022-05-25 23:38:00|95732.2|95602.9|95767.1|95587|95767.1|95612.4|95732.2|95582.8|19
1653521890000|2022-05-25 23:38:10|95757.2|95594.3|95775|95580.9|95778.3|95596.3|95752.2|95576.4|21
1653521900000|2022-05-25 23:38:20|95775.9|95578.9|95768.6|95589.1|95781.3|95589.1|95768.6|95576.9|27
1653521910000|2022-05-25 23:38:30|95768.7|95589.4|95777.5|95587.9|95780|95593.1|95768.7|95583.3|27
1653521920000|2022-05-25 23:38:40|95753.3|95609.8|95752.2|95611.9|95757.4|95612.5|95751.1|95606.5|27
1653521930000|2022-05-25 23:38:50|95752.7|95612.5|95744.7|95615.5|95760.8|95615.5|95744.7|95607.5|13
1653521940000|2022-05-25 23:39:00|95745.1|95614.9|95784.2|95588.7|95785.9|95615.1|95745.1|95586.1|17
1653521950000|2022-05-25 23:39:10|95785.7|95586.9|95762.4|95580.9|95787.9|95601.2|95750.6|95570.4|27
1653521960000|2022-05-25 23:39:20|95750.4|95594.2|95769.2|95577.2|95775.9|95594.5|95750.4|95573.5|43
1653521970000|2022-05-25 23:39:30|95774.4|95574.4|95765.4|95581.1|95774.4|95593.5|95750.8|95574.4|14
1653521980000|2022-05-25 23:39:40|95765|95580|95774.6|95579.2|95774.6|95584.7|95758.3|95574.5|23
1653521990000|2022-05-25 23:39:50|95774.3|95576.8|95772.2|95575.8|95776.8|95582.4|95769.2|95575.3|19
1653522000000|2022-05-25 23:40:00|95774.6|95574.6|95771.7|95576.2|95776|95578.8|95770.6|95574.2|23
1653522010000|2022-05-25 23:40:10|95774.2|95574.2|95752.8|95591.3|95774.2|95591.3|95752.8|95574.2|16
1653522020000|2022-05-25 23:40:20|95749.5|95593.9|95742.7|95605.4|95771|95648.5|95697.2|95574.1|21
1653522030000|2022-05-25 23:40:30|95743.6|95604.6|95742.6|95603.8|95746.4|95607.7|95737.1|95599.3|22
1653522040000|2022-05-25 23:40:40|95743.7|95603.2|95741.2|95601|95743.7|95605.5|95735.6|95599|15
1653522050000|2022-05-25 23:40:50|95742.2|95601.5|95744.2|95603.9|95748.5|95603.9|95742.2|95597.1|14
1653522060000|2022-05-25 23:41:00|95742.9|95604.7|95747.5|95603.1|95753.7|95648.4|95694.1|95589.7|20
1653522070000|2022-05-25 23:41:10|95747.9|95604.1|95742.8|95604.8|95750.7|95647|95696.9|95592.9|19
1653522080000|2022-05-25 23:41:20|95744.2|95602.4|95696.4|95646.4|95744.2|95646.4|95696.4|95602.4|12
1653522090000|2022-05-25 23:41:30|95696|95646|95748.1|95597.2|95752.6|95646|95696|95588.4|13
1653522100000|2022-05-25 23:41:40|95748.4|95597.5|95725.3|95598.3|95748.4|95642.6|95691|95596.2|24
1653522110000|2022-05-25 23:41:50|95687.5|95637.5|95748.9|95591.9|95752.4|95643.6|95687.5|95585.4|23
1653522120000|2022-05-25 23:42:00|95747.4|95594.1|95762.6|95567.7|95762.6|95596.3|95743.4|95567.7|16
1653522130000|2022-05-25 23:42:10|95765.8|95565.8|95769.6|95569.6|95769.7|95575.9|95757.7|95565.5|16
1653522140000|2022-05-25 23:42:20|95768.4|95568.4|95759.7|95568.6|95769.5|95576.2|95751.1|95568.4|20
1653522150000|2022-05-25 23:42:30|95765.5|95565.5|95761.8|95573.5|95765.5|95573.5|95758.1|95564.2|15
1653522160000|2022-05-25 23:42:40|95743|95595.1|95730.2|95595.3|95750.7|95596.1|95730.2|95585.5|26
1653522170000|2022-05-25 23:42:50|95728.6|95596.9|95744.3|95587.9|95744.6|95597.4|95727.4|95587.8|14
1653522180000|2022-05-25 23:43:00|95741.3|95588.1|95737.3|95599.4|95748.4|95603.2|95737.3|95588.1|21
1653522190000|2022-05-25 23:43:10|95739|95598|95778.7|95578.7|95780.8|95610|95737.4|95576.5|30
1653522200000|2022-05-25 23:43:20|95778|95578|95781.4|95581.4|95781.5|95587|95770.4|95577.8|18
1653522210000|2022-05-25 23:43:30|95781|95581|95781.6|95581.6|95781.6|95581.6|95779.1|95579.1|16
1653522220000|2022-05-25 23:43:40|95780.8|95580.8|95743.3|95611.8|95780.8|95650|95700|95579.4|16
1653522230000|2022-05-25 23:43:50|95742.5|95612.6|95766.9|95585.9|95781.1|95613.2|95742.5|95578|32
1653522240000|2022-05-25 23:44:00|95775.1|95575.1|95768.8|95585|95777.6|95592.3|95761.2|95574.5|23
1653522250000|2022-05-25 23:44:10|95768.6|95584.7|95770.7|95585|95776.8|95589.5|95766.3|95576.8|20
1653522260000|2022-05-25 23:44:20|95769.1|95586.4|95750.2|95597.7|95769.8|95600.5|95748.7|95577.5|33
1653522270000|2022-05-25 23:44:30|95748.8|95600.4|95756.5|95585|95770.9|95644.6|95694.6|95571.4|22
1653522280000|2022-05-25 23:44:40|95755.7|95586.5|95767|95578.9|95771.7|95587.1|95754.2|95571.4|30
1653522290000|2022-05-25 23:44:50|95761.6|95579|95774.9|95574.9|95777.2|95585.4|95760.6|95572.9|27
1653522300000|2022-05-25 23:45:00|95775.4|95575.4|95784.6|95584.6|95786.3|95601.8|95759.6|95574.3|43
1653522310000|2022-05-25 23:45:10|95780.8|95587.2|95782.9|95586.9|95786.6|95591|95777.8|95583.6|28
1653522320000|2022-05-25 23:45:20|95785.5|95585.5|95771.2|95589.6|95785.5|95593.5|95767.1|95583.1|20
1653522330000|2022-05-25 23:45:30|95768|95591.9|95775.5|95575.5|95778.2|95592.1|95758.6|95573.5|28
1653522340000|2022-05-25 23:45:40|95775.6|95575.6|95765.7|95592.3|95776.4|95592.3|95765.5|95573.5|33
1653522350000|2022-05-25 23:45:50|95762.1|95596.9|95776.3|95580.8|95781.1|95599.6|95758.4|95577.7|32
1653522360000|2022-05-25 23:46:00|95778.8|95578.8|95780.7|95585.5|95789.5|95604.7|95764.2|95578.6|43
1653522370000|2022-05-25 23:46:10|95782.8|95587.4|95786|95586|95786.3|95592.6|95778.1|95585.1|27
1653522380000|2022-05-25 23:46:20|95785.3|95585.3|95774.2|95589.7|95785.7|95595.2|95771.4|95584.4|29
1653522390000|2022-05-25 23:46:30|95774.5|95590|95795.2|95595.2|95795.2|95617.6|95758.3|95590|45
1653522400000|2022-05-25 23:46:40|95789.9|95599.6|95792|95592|95793|95606.8|95778.5|95590.9|25
1653522410000|2022-05-25 23:46:50|95792.2|95592.2|95785.6|95597|95792.2|95602.7|95773.9|95591.5|31
1653522420000|2022-05-25 23:47:00|95786.2|95596|95791.1|95597.6|95795.9|95600.7|95786.2|95592.2|24
1653522430000|2022-05-25 23:47:10|95793.2|95597.4|95795.5|95595.5|95796.1|95599.9|95790.8|95593.3|25
1653522440000|2022-05-25 23:47:20|95783.2|95598|95788.1|95599.2|95792|95612|95773.5|95591.1|19
1653522450000|2022-05-25 23:47:30|95789.4|95597.8|95796|95596|95796.7|95608.5|95780.5|95595.6|25
1653522460000|2022-05-25 23:47:40|95796.4|95596.4|95795.7|95604.1|95796.9|95615.1|95780.8|95595.5|29
1653522470000|2022-05-25 23:47:50|95796.5|95603|95798.2|95603.1|95799.9|95608.5|95790.8|95598.5|10
1653522480000|2022-05-25 23:48:00|95790.5|95609.4|95802.9|95608.6|95802.9|95622.7|95786|95600.7|25
1653522490000|2022-05-25 23:48:10|95803.4|95608.5|95797.9|95610.9|95805.9|95617.8|95791.6|95605.5|35
1653522500000|2022-05-25 23:48:20|95797.7|95611.8|95803.9|95603.9|95806.8|95631.6|95778.8|95603.8|51
1653522510000|2022-05-25 23:48:30|95804.7|95604.7|95799.7|95606.8|95806.2|95623.6|95785|95604.7|56
1653522520000|2022-05-25 23:48:40|95795.3|95612.3|95799.7|95611.3|95803.6|95623|95785.1|95603.6|16
1653522530000|2022-05-25 23:48:50|95800.4|95610|95802.8|95607.7|95805|95610|95800.4|95605|7
1653522540000|2022-05-25 23:49:00|95769.3|95641.5|95769.3|95636.8|95777.1|95675.7|95725.7|95629.4|23
1653522550000|2022-05-25 23:49:10|95769.9|95636.7|95780.4|95628.3|95782.3|95641.9|95764.6|95625.5|24
1653522560000|2022-05-25 23:49:20|95777.5|95634.9|95773|95635.6|95777.7|95639.6|95766.7|95634|18
1653522570000|2022-05-25 23:49:30|95771.4|95638.3|95727.9|95677.9|95774.4|95678.2|95727.3|95633.6|26
1653522580000|2022-05-25 23:49:40|95728|95678|95773.9|95633|95781.3|95678|95728|95623.3|31
1653522590000|2022-05-25 23:49:50|95773.8|95633.2|95772.6|95634.4|95778|95635|95771.3|95625.8|23
1653522600000|2022-05-25 23:50:00|95779.1|95626.6|95797.1|95597.1|95797.8|95679.8|95728.7|95597.1|30
1653522610000|2022-05-25 23:50:10|95797.9|95597.9|95800.1|95601.8|95801.4|95623.4|95779.5|95597.9|31
1653522620000|2022-05-25 23:50:20|95801.9|95601.9|95794.9|95605.4|95801.9|95619.8|95778.3|95600.7|22
1653522630000|2022-05-25 23:50:30|95786.5|95614.4|95795.3|95613.2|95797|95617.9|95786.3|95605.5|38
1653522640000|2022-05-25 23:50:40|95796.2|95614.1|95774.6|95638.7|95796.2|95641.3|95772.5|95612.2|22
1653522650000|2022-05-25 23:50:50|95778|95635.2|95773.3|95636.9|95778.4|95678.8|95727|95635.2|16
1653522660000|2022-05-25 23:51:00|95775.8|95636.8|95820.4|95620.4|95822.3|95653.5|95773.9|95610.3|50
1653522670000|2022-05-25 23:51:10|95820.6|95620.6|95820.4|95620.4|95820.7|95629.9|95811.1|95619.8|32
1653522680000|2022-05-25 23:51:20|95819.3|95622.2|95819.2|95619.2|95819.7|95645.6|95785.6|95617.1|38
1653522690000|2022-05-25 23:51:30|95819.9|95619.9|95817.8|95617.8|95819.9|95630.8|95800.2|95617|23
1653522700000|2022-05-25 23:51:40|95817.6|95617.6|95821|95621|95822.5|95624.4|95815.5|95617|27
1653522710000|2022-05-25 23:51:50|95821.7|95621.7|95826.7|95626.7|95827.9|95637.9|95805.6|95621.2|39
1653522720000|2022-05-25 23:52:00|95826.6|95626.6|95823.2|95623.2|95826.6|95627.8|95815.9|95622.4|29
1653522730000|2022-05-25 23:52:10|95823.5|95623.5|95812.3|95625.4|95823.9|95625.5|95811.5|95620.5|33
1653522740000|2022-05-25 23:52:20|95812.4|95625.5|95817.6|95630.5|95824.1|95630.5|95812.4|95620.3|13
1653522750000|2022-05-25 23:52:30|95824.6|95624.6|95812.1|95624.7|95824.9|95625.7|95812.1|95618.5|22
1653522760000|2022-05-25 23:52:40|95816.6|95622|95805.8|95640.2|95820.8|95640.2|95805.8|95620.3|16
1653522770000|2022-05-25 23:52:50|95794.8|95652.5|95808|95636.2|95808|95655.6|95792.5|95636.2|17
1653522780000|2022-05-25 23:53:00|95803.8|95644.4|95801.9|95644.5|95807.3|95650.9|95791.2|95641.3|28
1653522790000|2022-05-25 23:53:10|95802.2|95644.7|95799.6|95648.9|95802.2|95652.8|95794.3|95643.5|18
1653522800000|2022-05-25 23:53:20|95792.9|95653.9|95809.3|95645|95813.5|95660.6|95786.8|95638.1|28
1653522810000|2022-05-25 23:53:30|95818.2|95630.1|95827.4|95633|95831.6|95656.6|95789.5|95630.1|24
1653522820000|2022-05-25 23:53:40|95830.7|95630.7|95835.9|95635.9|95837.1|95648.2|95814.6|95630.6|33
1653522830000|2022-05-25 23:53:50|95836.3|95636.3|95834.5|95634.5|95837|95637|95833.8|95633.8|18
1653522840000|2022-05-25 23:54:00|95834.9|95634.9|95830.3|95630.3|95834.9|95636.2|95825.9|95629.9|28
1653522850000|2022-05-25 23:54:10|95829.2|95629.2|95825|95627.1|95832.3|95637.7|95811.1|95623.9|41
1653522860000|2022-05-25 23:54:20|95825.2|95625.2|95823.8|95650.7|95841.3|95678.8|95809.4|95625|58
1653522870000|2022-05-25 23:54:30|95827.3|95647.8|95835.3|95640.4|95836.6|95648.8|95823.7|95638.6|34
1653522880000|2022-05-25 23:54:40|95837.7|95637.7|95828.4|95648.8|95840.1|95650.5|95826.5|95637.7|23
1653522890000|2022-05-25 23:54:50|95833.1|95643.1|95840.4|95640.4|95840.4|95647.8|95832|95639.1|21
1653522900000|2022-05-25 23:55:00|95840.1|95640.1|95802.4|95671.7|95840.3|95671.7|95802.3|95638.7|28
1653522910000|2022-05-25 23:55:10|95804.6|95669.8|95840.9|95640.9|95842.4|95669.8|95804.6|95637.9|33
1653522920000|2022-05-25 23:55:20|95837.4|95645.3|95837.8|95647.2|95843.2|95650.5|95832.6|95640.6|27
1653522930000|2022-05-25 23:55:30|95841.6|95643.1|95834.1|95650.2|95841.7|95655|95826.8|95643.1|31
1653522940000|2022-05-25 23:55:40|95834.7|95649.7|95814.6|95673.4|95840.9|95673.4|95814.6|95643.8|16
1653522950000|2022-05-25 23:55:50|95814.8|95673.8|95828.3|95650.2|95828.3|95678.7|95809.1|95650.2|46
1653522960000|2022-05-25 23:56:00|95822.3|95662.5|95806.6|95676|95825.8|95716.6|95763.5|95661|51
1653522970000|2022-05-25 23:56:10|95806.4|95675.8|95807|95674.1|95811.3|95677.2|95805.3|95670.4|26
1653522980000|2022-05-25 23:56:20|95806.1|95675.9|95810.5|95671.8|95811.7|95676.2|95805.8|95668.1|9
1653522990000|2022-05-25 23:56:30|95813|95669.9|95846.5|95653.3|95846.5|95725.4|95768.5|95653.3|28
1653523000000|2022-05-25 23:56:40|95834.8|95665.6|95836|95664.2|95852.3|95674.8|95823.4|95650.7|38
1653523010000|2022-05-25 23:56:50|95836.1|95667.9|95843.6|95657.4|95843.6|95675.8|95825.7|95655.9|26
1653523020000|2022-05-25 23:57:00|95835.9|95664.6|95836.9|95662.2|95844.2|95670.7|95827.4|95650.6|38
1653523030000|2022-05-25 23:57:10|95836.7|95662.1|95831|95660.2|95850|95666.3|95831|95648.6|39
1653523040000|2022-05-25 23:57:20|95830.8|95660|95835.8|95658.2|95836.2|95666.3|95826.2|95657.5|37
1653523050000|2022-05-25 23:57:30|95835.9|95658.3|95815.2|95681.9|95838|95728.5|95772.7|95654.9|31
1653523060000|2022-05-25 23:57:40|95814.8|95681.8|95815.5|95681.9|95816.5|95685.3|95813|95680.5|22
1653523070000|2022-05-25 23:57:50|95814.9|95683.1|95810.3|95679.2|95820.8|95722.4|95770.2|95655.2|27
1653523080000|2022-05-25 23:58:00|95812.5|95678.4|95835.7|95664.8|95850.3|95728.2|95778.2|95650.3|53
1653523090000|2022-05-25 23:58:10|95843.6|95660.4|95838.4|95662.9|95853.5|95675.5|95826.6|95651.1|52
1653523100000|2022-05-25 23:58:20|95840.7|95661.4|95837.7|95659.7|95844.2|95672.4|95830.4|95657.6|48
1653523110000|2022-05-25 23:58:30|95836.2|95661.1|95844.7|95663.1|95844.8|95669.9|95835.9|95660.5|31
1653523120000|2022-05-25 23:58:40|95844.4|95659.7|95819.9|95688.4|95849.6|95688.4|95818.1|95658.1|19
1653523130000|2022-05-25 23:58:50|95776.1|95726.1|95816.6|95687.2|95817.5|95726.7|95776|95685.7|17
1653523140000|2022-05-25 23:59:00|95817|95686.5|95779.6|95729.6|95818|95729.6|95779.3|95685.1|16
1653523150000|2022-05-25 23:59:10|95779.5|95729.5|95809.6|95680|95822.7|95729.5|95779.5|95671.8|33
1653523160000|2022-05-25 23:59:20|95771.4|95721.4|95770.5|95720.5|95807.6|95721.7|95765.5|95682.3|23
1653523170000|2022-05-25 23:59:30|95770.1|95720.1|95840.5|95640.5|95840.9|95721.8|95770|95639.3|31
1653523180000|2022-05-25 23:59:40|95837.4|95643.1|95837.1|95643.8|95840.4|95649.9|95828.5|95636.8|51
1653523190000|2022-05-25 23:59:50|95836.8|95644.5|95838.4|95644.2|95840.2|95656.8|95824.6|95640.2|23
1653523200000|2022-05-26 00:00:00|95834.9|95652.4|95846.6|95646.6|95864.4|95676.4|95819.6|95625.9|76
1653523210000|2022-05-26 00:00:10|95842.7|95651.3|95843|95643|95853.2|95672.8|95831.3|95643|68
1653523220000|2022-05-26 00:00:20|95843.2|95643.2|95847|95647|95850.1|95654.6|95838.3|95643.2|57
1653523230000|2022-05-26 00:00:30|95845.9|95648.3|95840.4|95640.4|95848.3|95657.5|95830.4|95639.6|54
1653523240000|2022-05-26 00:00:40|95840.7|95640.7|95828.4|95628.4|95841.9|95650.9|95818.6|95628.2|70
1653523250000|2022-05-26 00:00:50|95828.1|95628.1|95819.9|95619.9|95831.7|95633.1|95815.9|95619.2|56
1653523260000|2022-05-26 00:01:00|95820.2|95620.2|95823.7|95623.7|95824.4|95640.6|95791.6|95608.9|67
1653523270000|2022-05-26 00:01:10|95823.8|95623.8|95813.9|95613.9|95825.5|95631.6|95795.6|95613.5|62
1653523280000|2022-05-26 00:01:20|95814.2|95614.2|95804.9|95604.9|95815.3|95623.5|95786.9|95602.8|68
1653523290000|2022-05-26 00:01:30|95804.1|95604.1|95781.1|95581.1|95806.2|95616|95754|95567.7|69
1653523300000|2022-05-26 00:01:40|95782|95582|95778|95578|95789.1|95599.4|95766.8|95577.1|57
1653523310000|2022-05-26 00:01:50|95777.4|95577.4|95749.5|95549.5|95777.9|95587.9|95747.8|95547.8|51
1653523320000|2022-05-26 00:02:00|95759.2|95559.2|95766|95566|95768.6|95581.9|95742.3|95552.3|63
1653523330000|2022-05-26 00:02:10|95765.1|95565.1|95740.4|95565|95768.4|95592.4|95731.9|95560.3|62
1653523340000|2022-05-26 00:02:20|95735.9|95569.5|95743.9|95560.5|95754|95569.5|95735.9|95549.1|51
1653523350000|2022-05-26 00:02:30|95743.5|95561.2|95751.3|95554.8|95758.5|95563.4|95741.4|95549.9|47
1653523360000|2022-05-26 00:02:40|95749.8|95555.9|95749.9|95549.9|95757.7|95574.1|95731|95546|59
1653523370000|2022-05-26 00:02:50|95748.6|95550.9|95749.2|95549.2|95752.6|95566.7|95734.6|95544.7|62
1653523380000|2022-05-26 00:03:00|95749.6|95549.6|95732.1|95559.2|95749.6|95573.7|95726.8|95543.8|62
1653523390000|2022-05-26 00:03:10|95672.2|95622.2|95745.2|95555.2|95754.2|95622.2|95672.2|95552.7|72
1653523400000|2022-05-26 00:03:20|95743.7|95556.6|95743.2|95555.1|95748|95564.3|95738.4|95547.9|54
1653523410000|2022-05-26 00:03:30|95742.4|95555.4|95742.1|95557.6|95745.6|95567.6|95729|95550|50
1653523420000|2022-05-26 00:03:40|95743.2|95557.1|95729.1|95557.2|95751.9|95570.3|95716.1|95541.1|51
1653523430000|2022-05-26 00:03:50|95722.4|95563.1|95725|95531.1|95738.5|95563.1|95706.4|95523.3|76
1653523440000|2022-05-26 00:04:00|95720.2|95535.9|95718.7|95537.9|95729.6|95549.7|95712.8|95526.1|64
1653523450000|2022-05-26 00:04:10|95722.2|95534.8|95720.3|95529.5|95725.5|95537.7|95716.5|95526.9|57
1653523460000|2022-05-26 00:04:20|95718.5|95531.6|95730.2|95530.2|95730.2|95546.2|95713.5|95526.9|54
1653523470000|2022-05-26 00:04:30|95724.2|95535.5|95714|95537|95728.9|95550.1|95700.8|95520.5|66
1653523480000|2022-05-26 00:04:40|95711.4|95540.5|95754.8|95554.8|95757.9|95579.7|95703.5|95512.8|74
1653523490000|2022-05-26 00:04:50|95757.9|95557.9|95760.5|95560.5|95760.8|95572.3|95729.6|95547.3|48
1653523500000|2022-05-26 00:05:00|95759.5|95559.5|95759.6|95559.6|95767.7|95587.9|95735.3|95540.5|72
1653523510000|2022-05-26 00:05:10|95759.1|95559.1|95753.5|95553.5|95769.8|95580.8|95752|95553.1|53
1653523520000|2022-05-26 00:05:20|95753|95553|95745.9|95567.4|95755.4|95567.4|95745.9|95550|49
1653523530000|2022-05-26 00:05:30|95752|95564.3|95755.4|95555.4|95761.5|95574.8|95745.6|95553.6|48
1653523540000|2022-05-26 00:05:40|95755.7|95555.7|95751.6|95557.5|95755.7|95557.5|95751.6|95552.6|37
1653523550000|2022-05-26 00:05:50|95754|95554|95731.8|95567.7|95773.3|95601.4|95731.8|95549.1|57
1653523560000|2022-05-26 00:06:00|95730.2|95565.1|95752|95552|95772.4|95589.2|95730.2|95551.5|61
1653523570000|2022-05-26 00:06:10|95751.4|95551.4|95758.7|95558.7|95767.7|95574|95750.7|95551.4|63
1653523580000|2022-05-26 00:06:20|95758.5|95558.5|95753.4|95553.4|95762.1|95568.1|95739.4|95551.8|50
1653523590000|2022-05-26 00:06:30|95752.1|95552.1|95752.1|95552.1|95753.1|95561.8|95744.9|95550.5|33
1653523600000|2022-05-26 00:06:40|95752.3|95552.3|95754.5|95566.3|95761.1|95582.1|95730.1|95545.1|50
1653523610000|2022-05-26 00:06:50|95759.9|95559.9|95756.6|95556.6|95772.1|95586.1|95733.6|95545.3|53
1653523620000|2022-05-26 00:07:00|95755.5|95555.8|95746.8|95570.3|95757|95574.9|95745.2|95549.5|56
1653523630000|2022-05-26 00:07:10|95746.7|95570.2|95760.4|95571.1|95768.3|95597.4|95736.5|95546.3|57
1653523640000|2022-05-26 00:07:20|95754.7|95572.8|95750.6|95550.6|95762.3|95573.9|95747.4|95550.6|51
1653523650000|2022-05-26 00:07:30|95751.8|95551.8|95756.6|95556.6|95758.7|95573.7|95742.9|95551.8|33
1653523660000|2022-05-26 00:07:40|95755.4|95555.4|95746.6|95568.2|95767.6|95573.2|95739.6|95551.9|49
1653523670000|2022-05-26 00:07:50|95756.1|95556.1|95752.4|95552.4|95763.4|95580|95727|95549.1|44
1653523680000|2022-05-26 00:08:00|95752.2|95552.2|95756.3|95556.3|95771.4|95598.6|95739.9|95544.9|58
1653523690000|2022-05-26 00:08:10|95755.8|95555.8|95754.5|95554.5|95764.1|95574.8|95752.3|95552.3|40
1653523700000|2022-05-26 00:08:20|95754.4|95554.4|95752.4|95555.9|95760|95571.5|95741.2|95547.5|44
1653523710000|2022-05-26 00:08:30|95753.6|95553.6|95749.1|95549.1|95759.3|95571.1|95744.7|95548.9|47
1653523720000|2022-05-26 00:08:40|95749.4|95549.4|95736.1|95570.5|95754.7|95590.7|95728.9|95549.4|47
1653523730000|2022-05-26 00:08:50|95735.1|95570.9|95751.3|95551.3|95760.2|95571.9|95735.1|95547.2|61
1653523740000|2022-05-26 00:09:00|95751.4|95551.4|95768.8|95573.1|95775|95607.9|95740.4|95551.3|55
1653523750000|2022-05-26 00:09:10|95767.6|95567.6|95756.8|95556.8|95767.6|95573.4|95744.4|95547.2|50
1653523760000|2022-05-26 00:09:20|95755|95564.4|95755.2|95555.2|95767.8|95578.9|95742.3|95554.8|54
1653523770000|2022-05-26 00:09:30|95754.9|95554.9|95759.5|95559.5|95766.1|95574.8|95741.3|95550|62
1653523780000|2022-05-26 00:09:40|95759.6|95559.6|95747.2|95547.2|95759.6|95565.7|95739.5|95546.5|58
1653523790000|2022-05-26 00:09:50|95747|95547|95761.5|95561.5|95761.5|95575.5|95738.5|95547|35
1653523800000|2022-05-26 00:10:00|95761.3|95561.3|95756.6|95556.6|95777|95594.8|95737.6|95552.9|75
1653523810000|2022-05-26 00:10:10|95755.2|95555.2|95741.9|95541.9|95760.8|95572.1|95731.6|95541.1|73
1653523820000|2022-05-26 00:10:20|95742.3|95542.3|95764.5|95564.5|95764.5|95582.1|95736.9|95536.9|71
1653523830000|2022-05-26 00:10:30|95753.4|95553.4|95748.5|95548.5|95767.4|95570.7|95737.9|95547.6|72
1653523840000|2022-05-26 00:10:40|95748.8|95550.6|95754.4|95554.4|95761.9|95569.1|95737.1|95545.8|63
1653523850000|2022-05-26 00:10:50|95752.9|95552.9|95750.1|95550.1|95756.3|95556.3|95745.5|95548|42
1653523860000|2022-05-26 00:11:00|95750.3|95550.3|95745.4|95547|95751.2|95553.1|95740.7|95545.4|45
1653523870000|2022-05-26 00:11:10|95745|95546.7|95743.9|95543.9|95750.1|95556.8|95729.6|95541.5|63
1653523880000|2022-05-26 00:11:20|95744.3|95544.3|95757.3|95558.5|95758.7|95574.8|95730.4|95542.9|59
1653523890000|2022-05-26 00:11:30|95757|95559.8|95734.4|95535.1|95758.5|95559.8|95732|95532|45
1653523900000|2022-05-26 00:11:40|95734.5|95534.5|95733.3|95533.3|95741.8|95549.8|95728.6|95532.1|69
1653523910000|2022-05-26 00:11:50|95733.5|95533.5|95735.5|95535.5|95737.4|95537.4|95730.1|95531.9|68
1653523920000|2022-05-26 00:12:00|95735.2|95535.2|95731.1|95531.1|95736.5|95544.2|95721.1|95521.1|67
1653523930000|2022-05-26 00:12:10|95730.6|95530.6|95707.3|95507.3|95730.6|95530.6|95707.3|95507.3|67
1653523940000|2022-05-26 00:12:20|95706.8|95506.8|95696.1|95496.1|95711.3|95511.3|95692.4|95495.4|68
1653523950000|2022-05-26 00:12:30|95696.3|95496.3|95682.1|95482.1|95698.3|95498.3|95682.1|95482.1|65
1653523960000|2022-05-26 00:12:40|95683.6|95483.6|95669.7|95469.7|95683.6|95495.1|95658.7|95469.6|43
1653523970000|2022-05-26 00:12:50|95674|95474|95675.5|95475.5|95677.2|95477.2|95673|95473|38
1653523980000|2022-05-26 00:13:00|95675.2|95475.2|95669.8|95469.8|95675.6|95475.6|95669.8|95469.8|44
1653523990000|2022-05-26 00:13:10|95669.9|95469.9|95684.6|95484.6|95688.1|95496.1|95669.9|95469.9|48
1653524000000|2022-05-26 00:13:20|95685.2|95485.2|95683.7|95483.7|95685.6|95490.3|95679.7|95482|34
1653524010000|2022-05-26 00:13:30|95683.6|95483.6|95704.4|95510.3|95704.8|95520.3|95674.3|95483.6|50
1653524020000|2022-05-26 00:13:40|95713.1|95513.1|95696.6|95498.5|95716.5|95520.6|95681.5|95494.7|60
1653524030000|2022-05-26 00:13:50|95697.9|95497.9|95701.1|95503.7|95706.8|95524.2|95691.6|95494.9|51
1653524040000|2022-05-26 00:14:00|95701|95504.4|95696.3|95508.9|95713.1|95526.6|95693.8|95502.5|57
1653524050000|2022-05-26 00:14:10|95697.7|95506.9|95702.3|95502.3|95711|95528.3|95692.9|95501.6|54
1653524060000|2022-05-26 00:14:20|95702.1|95502.1|95697.1|95509.6|95715.5|95525.4|95681.2|95499.3|58
1653524070000|2022-05-26 00:14:30|95701.5|95505|95696.1|95496.1|95706.6|95516.4|95686|95495.8|51
1653524080000|2022-05-26 00:14:40|95695.5|95495.5|95693.4|95493.4|95704.6|95509.1|95678.1|95492.4|56
1653524090000|2022-05-26 00:14:50|95692.5|95492.5|95682.2|95487.8|95703.2|95512.1|95672.2|95485.8|59
1653524100000|2022-05-26 00:15:00|95682.3|95487.9|95694.2|95494.2|95709.1|95510.4|95649.8|95472.9|56
1653524110000|2022-05-26 00:15:10|95698.2|95498.2|95687.7|95487.7|95705.2|95511|95684.4|95487.7|49
1653524120000|2022-05-26 00:15:20|95687|95487.1|95678.4|95478.4|95691|95506.6|95673.4|95475.1|59
1653524130000|2022-05-26 00:15:30|95679.4|95479.4|95672.3|95472.3|95679.5|95479.5|95670.7|95470.7|51
1653524140000|2022-05-26 00:15:40|95672|95472|95668.4|95468.4|95672.9|95474.2|95659.6|95463.9|59
1653524150000|2022-05-26 00:15:50|95667|95467|95667.9|95467.9|95674.8|95474.8|95665.9|95465.9|56
1653524160000|2022-05-26 00:16:00|95666.6|95466.6|95636.5|95442.6|95667.2|95474.3|95636.5|95440.3|57
1653524170000|2022-05-26 00:16:10|95638.8|95438.8|95645|95445|95650.2|95453|95636.5|95436.5|67
1653524180000|2022-05-26 00:16:20|95646|95446|95651.9|95453.8|95661.9|95476.2|95637.8|95445.7|65
1653524190000|2022-05-26 00:16:30|95644.5|95460.8|95652.4|95452.4|95655.7|95469.1|95633.2|95443.9|58
1653524200000|2022-05-26 00:16:40|95651.9|95451.9|95653.9|95453.9|95655.2|95474|95643.3|95451.2|45
1653524210000|2022-05-26 00:16:50|95653.6|95453.6|95652.6|95452.6|95654.1|95454.1|95651.2|95451.2|27
1653524220000|2022-05-26 00:17:00|95652.5|95452.5|95689.7|95495.3|95693.1|95503.6|95635.2|95451.6|62
1653524230000|2022-05-26 00:17:10|95676.8|95503.9|95653.3|95477.4|95692.6|95504.6|95648.6|95461.6|59
1653524240000|2022-05-26 00:17:20|95654.4|95475.9|95665.1|95476|95672.1|95488.5|95647.9|95468.4|50
1653524250000|2022-05-26 00:17:30|95669.8|95473.9|95655.8|95468.7|95671.5|95476.4|95651.6|95465.6|35
1653524260000|2022-05-26 00:17:40|95655.3|95469.5|95661.6|95461.6|95662.4|95479.1|95646.3|95453.8|39
1653524270000|2022-05-26 00:17:50|95661.4|95461.4|95670.1|95470.1|95672.8|95494.2|95660.9|95461.1|43
1653524280000|2022-05-26 00:18:00|95670.2|95470.2|95677.3|95477.3|95678.3|95484.2|95666.6|95467.5|56
1653524290000|2022-05-26 00:18:10|95677.5|95477.5|95663.9|95484.3|95678.6|95494.1|95661.7|95476.3|37
1653524300000|2022-05-26 00:18:20|95663.8|95484.2|95653.6|95486.8|95664.1|95497.6|95649|95481.5|30
1653524310000|2022-05-26 00:18:30|95649.1|95492.8|95666|95475.8|95668.8|95492.8|95649.1|95468|36
1653524320000|2022-05-26 00:18:40|95665.9|95475.7|95660.1|95482.2|95671.6|95493.5|95651.6|95475.7|48
1653524330000|2022-05-26 00:18:50|95659.5|95482.9|95659.5|95479.7|95663.3|95487.1|95654.3|95474.9|27
1653524340000|2022-05-26 00:19:00|95659.3|95479.6|95640.2|95477.5|95661|95486.4|95636.3|95468.6|42
1653524350000|2022-05-26 00:19:10|95638.2|95477.3|95658.1|95482.3|95669.4|95488.5|95627.5|95469.5|32
1653524360000|2022-05-26 00:19:20|95659.4|95480.6|95659.6|95459.6|95662.6|95486.4|95642.9|95458.2|51
1653524370000|2022-05-26 00:19:30|95659.4|95459.4|95655.8|95466.4|95659.9|95489.2|95640.3|95457.8|36
1653524380000|2022-05-26 00:19:40|95656.1|95466.6|95650.5|95474.5|95656.1|95481.9|95646.1|95466.4|22
1653524390000|2022-05-26 00:19:50|95651.9|95473.5|95672.3|95472.3|95682.5|95501|95650.9|95463.4|32
1653524400000|2022-05-26 00:20:00|95673.2|95473.2|95661|95478.5|95674|95489.2|95653.5|95466.1|39
1653524410000|2022-05-26 00:20:10|95661.1|95478.6|95664.3|95470.9|95667.2|95485|95656.9|95469.2|14
1653524420000|2022-05-26 00:20:20|95664.8|95471.4|95661.9|95482.5|95673.4|95487.9|95652.4|95471.4|37
1653524430000|2022-05-26 00:20:30|95662.5|95480.8|95656.7|95476.1|95682.1|95499|95646.8|95472|59
1653524440000|2022-05-26 00:20:40|95656.6|95476|95666.5|95466.5|95666.7|95480.8|95654|95465.6|45
1653524450000|2022-05-26 00:20:50|95666.4|95467|95667|95489.8|95670|95490.8|95656.4|95467|36
1653524460000|2022-05-26 00:21:00|95667.1|95488.2|95669.9|95470.5|95685.9|95502.2|95656.2|95469.4|52
1653524470000|2022-05-26 00:21:10|95660.2|95480.3|95667.8|95483|95675.6|95490.8|95660.2|95470.8|42
1653524480000|2022-05-26 00:21:20|95665.5|95480.4|95672.4|95483.6|95673.2|95487.5|95665|95478.2|36
1653524490000|2022-05-26 00:21:30|95672.6|95483.7|95644.2|95477.5|95677.8|95483.7|95644.2|95459.9|30
1653524500000|2022-05-26 00:21:40|95641.7|95478.1|95640.7|95485.8|95645.8|95492|95635.2|95478.1|30
1653524510000|2022-05-26 00:21:50|95642.3|95485.9|95638.7|95494.9|95658.3|95544.7|95594.7|95469.3|38
1653524520000|2022-05-26 00:22:00|95635.8|95498.7|95739.5|95539.5|95746.5|95552.5|95635.8|95492.8|69
1653524530000|2022-05-26 00:22:10|95740.7|95540.7|95754.1|95554.1|95756.7|95556.7|95731.7|95531.7|51
1653524540000|2022-05-26 00:22:20|95756.1|95556.1|95764.3|95564.3|95769.8|95569.8|95745.2|95545.2|45
1653524550000|2022-05-26 00:22:30|95764.4|95564.4|95734.6|95534.6|95767.1|95573.4|95723.2|95525.7|47
1653524560000|2022-05-26 00:22:40|95733.9|95535.7|95730.7|95530.7|95737.1|95537.1|95728.3|95528.3|53
1653524570000|2022-05-26 00:22:50|95730.9|95530.9|95733.8|95533.8|95736.1|95538.3|95728|95529.6|28
1653524580000|2022-05-26 00:23:00|95733.6|95533.6|95708.2|95526.6|95733.6|95534.5|95706.4|95517.7|55
1653524590000|2022-05-26 00:23:10|95708.1|95526.5|95706.9|95506.9|95727.2|95532.8|95703.1|95506.9|47
1653524600000|2022-05-26 00:23:20|95705.2|95508.9|95702.3|95502.3|95712.5|95519.1|95694.5|95501.5|39
1653524610000|2022-05-26 00:23:30|95701.5|95501.5|95688.4|95488.4|95701.5|95505.1|95681.4|95481.4|52
1653524620000|2022-05-26 00:23:40|95689.9|95489.9|95689.3|95501.7|95700.3|95507.6|95684.9|95484.9|50
1653524630000|2022-05-26 00:23:50|95692|95499|95699.4|95499.4|95703.8|95511.5|95677.9|95492.9|45
1653524640000|2022-05-26 00:24:00|95698.8|95498.8|95691.3|95496.4|95699.8|95505.1|95684.6|95493.8|31
1653524650000|2022-05-26 00:24:10|95686.2|95502.5|95684|95502.3|95693.4|95507.4|95680.2|95493.4|21
1653524660000|2022-05-26 00:24:20|95686.9|95498.9|95690|95490|95693.6|95502|95682.7|95488.8|41
1653524670000|2022-05-26 00:24:30|95691.4|95491.4|95693.8|95504.6|95698.3|95518.3|95680.3|95491.4|49
1653524680000|2022-05-26 00:24:40|95693|95505.7|95695.5|95508.6|95702.8|95517.9|95682.9|95499.4|39
1653524690000|2022-05-26 00:24:50|95692.4|95511.6|95692.6|95501.9|95696.4|95512.9|95689.9|95497.8|41
1653524700000|2022-05-26 00:25:00|95692.5|95501.7|95693|95504.4|95697.7|95512.1|95683.2|95499.7|37
1653524710000|2022-05-26 00:25:10|95693.2|95504.5|95700.6|95500.6|95703|95509.7|95678|95488.4|41
1653524720000|2022-05-26 00:25:20|95695.4|95507.2|95682.9|95511.4|95700.7|95514.2|95681.5|95493.4|35
1653524730000|2022-05-26 00:25:30|95683|95511|95692.1|95492.1|95699.4|95511|95676.4|95492.1|41
1653524740000|2022-05-26 00:25:40|95690.6|95494.8|95676.9|95498.8|95692.4|95504.7|95674.1|95490.3|38
1653524750000|2022-05-26 00:25:50|95679.6|95496.2|95681.1|95503.9|95689.1|95508.1|95677.5|95494.3|39
1653524760000|2022-05-26 00:26:00|95681|95511.1|95688.1|95488.1|95700.1|95514.7|95673.8|95487.6|62
1653524770000|2022-05-26 00:26:10|95686|95486|95678.2|95489.9|95686.1|95493|95678.2|95483.8|37
1653524780000|2022-05-26 00:26:20|95679.7|95488|95684.7|95484.7|95690.6|95501.2|95669.7|95480.5|47
1653524790000|2022-05-26 00:26:30|95677.4|95478|95693.7|95493.7|95693.7|95504.7|95671.1|95477.9|32
1653524800000|2022-05-26 00:26:40|95691.7|95491.7|95686.3|95496|95698.4|95503.5|95675.2|95491.4|51
1653524810000|2022-05-26 00:26:50|95687.8|95495|95678.9|95496.7|95692.9|95502.5|95676.9|95487.5|48
1653524820000|2022-05-26 00:27:00|95678.7|95497.8|95673.3|95483|95686.4|95497.8|95671|95477.8|36
1653524830000|2022-05-26 00:27:10|95672.7|95483.4|95669|95492.3|95677.8|95505.2|95660.3|95478.4|30
1653524840000|2022-05-26 00:27:20|95669.5|95492.8|95672.9|95489.1|95672.9|95496.6|95664.5|95489|21
1653524850000|2022-05-26 00:27:30|95673|95489.3|95670.3|95497.6|95679.6|95507.2|95662.6|95479.6|29
1653524860000|2022-05-26 00:27:40|95672.9|95494.3|95680.8|95482.9|95682.7|95507.9|95666|95482|40
1653524870000|2022-05-26 00:27:50|95681.4|95481.4|95668.7|95495.4|95681.6|95498.4|95667.8|95480.7|23
1653524880000|2022-05-26 00:28:00|95668.8|95495.5|95672.3|95496|95676.8|95508.3|95663.8|95486.6|23
1653524890000|2022-05-26 00:28:10|95673.9|95493.2|95648.2|95493.5|95674.8|95501|95648|95491.2|21
1653524900000|2022-05-26 00:28:20|95649.5|95501.1|95642.8|95490.2|95649.7|95505.8|95642.4|95488.3|22
1653524910000|2022-05-26 00:28:30|95642.4|95490.4|95662.8|95480.4|95664|95495.4|95642.4|95480.4|36
1653524920000|2022-05-26 00:28:40|95659.9|95480.6|95651.3|95502.4|95662.2|95504.5|95647.7|95480.6|36
1653524930000|2022-05-26 00:28:50|95653.1|95495.8|95655.2|95493.3|95658.1|95504.3|95649.4|95475.6|33
1653524940000|2022-05-26 00:29:00|95655.9|95493.1|95675|95487.6|95690.5|95501|95655.9|95475.1|59
1653524950000|2022-05-26 00:29:10|95674.8|95487.3|95676.2|95476.2|95683.9|95489.2|95672.6|95475.5|28
1653524960000|2022-05-26 00:29:20|95675.9|95475.9|95676.2|95476.2|95678.6|95483.6|95672.2|95474.6|30
1653524970000|2022-05-26 00:29:30|95675.6|95475.6|95669.9|95469.9|95677.8|95486|95662.8|95469.7|34
1653524980000|2022-05-26 00:29:40|95668|95468|95667.4|95467.4|95669.4|95473.7|95664.2|95466|17
1653524990000|2022-05-26 00:29:50|95666.9|95469.8|95657.4|95457.4|95669.6|95492.2|95653.4|95457.4|25
1653525000000|2022-05-26 00:30:00|95657.9|95457.9|95662.5|95470.7|95671.8|95482.1|95651.1|95457.9|58
1653525010000|2022-05-26 00:30:10|95661.3|95472.7|95660.6|95472.3|95664|95478.1|95656.8|95469.4|31
1653525020000|2022-05-26 00:30:20|95660.4|95472.1|95662.3|95469|95668.9|95480.2|95655.8|95466.2|40
1653525030000|2022-05-26 00:30:30|95663.5|95468.3|95663.6|95463.6|95668.8|95469.8|95657.9|95462|34
1653525040000|2022-05-26 00:30:40|95657|95472.7|95661.3|95461.3|95672.8|95492.2|95634.8|95453.7|35
1653525050000|2022-05-26 00:30:50|95662.1|95462.1|95658.6|95478.6|95663.7|95484.1|95649.7|95462.1|27
1653525060000|2022-05-26 00:31:00|95658.2|95479.4|95656|95477.3|95667.6|95484.4|95651.1|95467.6|22
1653525070000|2022-05-26 00:31:10|95654.6|95478.9|95662.9|95475.5|95662.9|95486.2|95653|95471.7|22
1653525080000|2022-05-26 00:31:20|95657.3|95483.1|95663.1|95463.1|95665.7|95483.1|95654.2|95463.1|28
1653525090000|2022-05-26 00:31:30|95663.7|95463.7|95654.9|95454.9|95664.2|95493.2|95638.5|95454.4|41
1653525100000|2022-05-26 00:31:40|95654.3|95454.3|95650.7|95462.7|95661.5|95473|95647.5|95450.5|32
1653525110000|2022-05-26 00:31:50|95649.4|95465.8|95644.8|95464.8|95655.7|95469.7|95642.5|95449.5|35
1653525120000|2022-05-26 00:32:00|95644.7|95459.7|95651.1|95451.1|95658.4|95460.8|95643.6|95448.3|45
1653525130000|2022-05-26 00:32:10|95649.6|95449.6|95648.7|95449.8|95658.5|95460|95629.7|95429.7|46
1653525140000|2022-05-26 00:32:20|95642.9|95456.5|95648.4|95448.4|95653.1|95474.7|95633.3|95447.1|36
1653525150000|2022-05-26 00:32:30|95648.3|95450.7|95646.5|95448.6|95650.8|95461.3|95634.4|95441.3|35
1653525160000|2022-05-26 00:32:40|95646.4|95446.4|95652.1|95452.1|95656.4|95468.1|95638.5|95446.4|42
1653525170000|2022-05-26 00:32:50|95652.8|95452.8|95648.2|95448.2|95653.6|95461.5|95618|95424.9|47
1653525180000|2022-05-26 00:33:00|95648.3|95448.3|95643.7|95443.7|95649.9|95459|95637.7|95442.5|18
1653525190000|2022-05-26 00:33:10|95645|95445|95634.9|95466.3|95645|95466.4|95629.7|95440.9|16
1653525200000|2022-05-26 00:33:20|95630.1|95462.2|95639|95446.4|95648.7|95464.2|95628.1|95445.6|33
1653525210000|2022-05-26 00:33:30|95639.3|95446.6|95640|95440|95650.1|95453|95629.1|95438.2|41
1653525220000|2022-05-26 00:33:40|95639.5|95439.5|95639.9|95439.9|95651.1|95467.3|95618.6|95438.9|53
1653525230000|2022-05-26 00:33:50|95648.2|95448.2|95636.6|95436.6|95650.9|95458.8|95624.3|95431.1|48
1653525240000|2022-05-26 00:34:00|95634|95434|95622.7|95422.7|95634|95434|95605.2|95405.2|66
1653525250000|2022-05-26 00:34:10|95625.7|95425.7|95637.2|95444.7|95654.6|95462.2|95595.9|95395.9|73
1653525260000|2022-05-26 00:34:20|95639.4|95439.4|95634.9|95441.8|95653.7|95454.5|95616.7|95426.3|76
1653525270000|2022-05-26 00:34:30|95637.1|95437.2|95636.1|95445.9|95644.6|95452.8|95615.6|95427|75
1653525280000|2022-05-26 00:34:40|95639.4|95439.4|95646.1|95446.1|95647.3|95459.3|95622.3|95431.3|72
1653525290000|2022-05-26 00:34:50|95647.5|95447.5|95634.5|95453.6|95647.5|95454|95619.2|95425.9|75
1653525300000|2022-05-26 00:35:00|95640|95445|95628.6|95433.4|95646.3|95455|95619.8|95419.8|71
1653525310000|2022-05-26 00:35:10|95625.9|95436.3|95626.6|95426.6|95643.9|95450.9|95625.4|95426.5|79
1653525320000|2022-05-26 00:35:20|95625.4|95425.4|95642.1|95442.1|95644.6|95446.8|95622.9|95422.9|72
1653525330000|2022-05-26 00:35:30|95638.2|95441.7|95631.4|95431.4|95646.6|95455.6|95618.8|95424.9|61
1653525340000|2022-05-26 00:35:40|95633.3|95434.2|95643.8|95448.3|95647.8|95453.5|95622.2|95422.2|66
1653525350000|2022-05-26 00:35:50|95643.3|95451.1|95617.8|95417.8|95644.2|95452.6|95608.9|95408.9|60
1653525360000|2022-05-26 00:36:00|95618.5|95418.5|95616.7|95416.7|95620.9|95421|95614.5|95414.6|53
1653525370000|2022-05-26 00:36:10|95616.8|95416.8|95604.2|95420.5|95617.2|95421.8|95599.2|95410.5|58
1653525380000|2022-05-26 00:36:20|95609.1|95416.8|95615.8|95439.1|95628|95439.1|95605.9|95412.4|49
1653525390000|2022-05-26 00:36:30|95612.8|95436.2|95625.2|95425.2|95640.1|95440.1|95612.8|95421|55
1653525400000|2022-05-26 00:36:40|95620.4|95422.2|95621|95421.5|95628.3|95434.8|95609.7|95413.4|58
1653525410000|2022-05-26 00:36:50|95620.9|95422.1|95610.2|95415|95621.8|95423.6|95610.1|95414.6|49
1653525420000|2022-05-26 00:37:00|95618.6|95418.6|95608|95424.7|95630.8|95444.1|95602.3|95418.1|61
1653525430000|2022-05-26 00:37:10|95614.7|95414.7|95611.7|95417.7|95618.1|95420.6|95596.5|95409.3|52
1653525440000|2022-05-26 00:37:20|95611.5|95421.6|95608.9|95413.5|95615.3|95424.4|95603.8|95406.1|60
1653525450000|2022-05-26 00:37:30|95607.1|95414.5|95597.9|95417|95610.8|95420.6|95593.9|95404.6|38
1653525460000|2022-05-26 00:37:40|95610.8|95410.8|95571.8|95371.8|95611.7|95420|95571.8|95371.8|54
1653525470000|2022-05-26 00:37:50|95573.3|95373.3|95581.4|95381.4|95596|95406.8|95573.3|95373.3|52
1653525480000|2022-05-26 00:38:00|95580.3|95380.3|95585.2|95401.8|95594.8|95408.9|95576.8|95378.9|58
1653525490000|2022-05-26 00:38:10|95586.3|95401|95584.7|95403.5|95587.6|95407.3|95575.5|95388.6|53
1653525500000|2022-05-26 00:38:20|95585.3|95402.9|95588.6|95388.6|95589.8|95409.8|95574.7|95388.4|31
1653525510000|2022-05-26 00:38:30|95581.3|95397.2|95581.8|95387.8|95587.2|95397.2|95576.7|95384.4|25
1653525520000|2022-05-26 00:38:40|95585.8|95385.8|95572.7|95410|95587.2|95412.5|95570|95385.8|34
1653525530000|2022-05-26 00:38:50|95573|95411.6|95580.6|95400.9|95590.2|95414.8|95572|95392.3|36
1653525540000|2022-05-26 00:39:00|95583.8|95397.1|95572.4|95385|95593.2|95406.9|95564.7|95371.7|59
1653525550000|2022-05-26 00:39:10|95574.4|95384.9|95588.7|95388.7|95590.3|95394.2|95563|95364.4|52
1653525560000|2022-05-26 00:39:20|95587.8|95387.8|95579.8|95380.2|95588.9|95390.3|95570.7|95380.2|37
1653525570000|2022-05-26 00:39:30|95574.5|95390.7|95576.6|95376.6|95588.2|95398.6|95566.5|95376.3|46
1653525580000|2022-05-26 00:39:40|95576.8|95376.8|95582.5|95382.5|95585|95385|95573.9|95373.9|40
1653525590000|2022-05-26 00:39:50|95581|95381|95559.6|95389.2|95583|95389.2|95559.3|95370|40
1653525600000|2022-05-26 00:40:00|95559.9|95389.3|95572.4|95372.4|95577.9|95391.4|95551.1|95366.3|63
1653525610000|2022-05-26 00:40:10|95571.7|95371.7|95576.4|95376.4|95577.2|95377.6|95570.1|95370.1|35
1653525620000|2022-05-26 00:40:20|95574.9|95377|95573.7|95373.7|95576.1|95377|95573.7|95373.7|16
1653525630000|2022-05-26 00:40:30|95573.9|95373.9|95579.4|95388.3|95594.8|95413.8|95563.9|95373.5|45
1653525640000|2022-05-26 00:40:40|95581.3|95380.7|95599.2|95399.2|95599.2|95412.9|95573.9|95379.4|54
1653525650000|2022-05-26 00:40:50|95599.7|95399.7|95603.1|95403.1|95616.6|95420.9|95599.7|95399.7|46
1653525660000|2022-05-26 00:41:00|95602.5|95402.5|95602.8|95402.8|95604.9|95409.8|95597.6|95400.5|33
1653525670000|2022-05-26 00:41:10|95602.7|95402.7|95617.8|95417.8|95618.3|95418.3|95572.5|95372.5|56
1653525680000|2022-05-26 00:41:20|95621.5|95421.5|95619.7|95419.7|95624.1|95433.8|95612.1|95415.5|38
1653525690000|2022-05-26 00:41:30|95619.6|95419.6|95622.9|95422.9|95624.4|95430.3|95607.2|95407.2|56
1653525700000|2022-05-26 00:41:40|95623.3|95423.3|95621.6|95421.6|95625.9|95425.9|95621|95421|30
1653525710000|2022-05-26 00:41:50|95622|95422|95620.3|95420.3|95625.5|95429.1|95607.9|95408.6|61
1653525720000|2022-05-26 00:42:00|95619.8|95419.8|95621.2|95421.2|95622.4|95423.6|95606.7|95406.7|45
1653525730000|2022-05-26 00:42:10|95621.6|95421.6|95623.1|95423.1|95625.1|95432.8|95612.1|95415.1|48
1653525740000|2022-05-26 00:42:20|95622.8|95422.8|95621|95421|95623.7|95439.6|95597.9|95414.4|53
1653525750000|2022-05-26 00:42:30|95620.5|95420.5|95612|95412|95620.8|95439.2|95586.4|95401.6|67
1653525760000|2022-05-26 00:42:40|95612.4|95412.4|95598|95398|95613.8|95414.7|95575|95375|59
1653525770000|2022-05-26 00:42:50|95597.8|95397.8|95601.4|95401.4|95603.4|95474.5|95524.5|95392.8|55
1653525780000|2022-05-26 00:43:00|95601.5|95401.5|95591.4|95391.4|95604.6|95414.8|95589|95389.5|49
1653525790000|2022-05-26 00:43:10|95592.2|95392.2|95587.4|95387.4|95592.2|95408.4|95569.7|95386.1|40
1653525800000|2022-05-26 00:43:20|95588.2|95388.2|95560|95360|95588.2|95416|95545.4|95345.4|43
1653525810000|2022-05-26 00:43:30|95565.6|95365.6|95579.8|95379.8|95580.5|95380.5|95565.6|95365.6|35
1653525820000|2022-05-26 00:43:40|95579.3|95379.3|95565.5|95365.5|95581.1|95384.6|95565|95365|53
1653525830000|2022-05-26 00:43:50|95568.9|95368.9|95549.3|95364.6|95572.3|95383.8|95541.7|95345.9|54
1653525840000|2022-05-26 00:44:00|95553.4|95358.1|95548.2|95354.2|95563.7|95369.3|95538.7|95339.5|53
1653525850000|2022-05-26 00:44:10|95550.2|95350.2|95544.8|95357.2|95550.8|95367.6|95536.4|95345|38
1653525860000|2022-05-26 00:44:20|95547.3|95357.3|95541.5|95349.9|95559.4|95372.2|95529.8|95334.6|39
1653525870000|2022-05-26 00:44:30|95543.8|95344.9|95552.3|95352.3|95555.7|95392.6|95523.3|95341.5|23
1653525880000|2022-05-26 00:44:40|95552.4|95352.4|95551.4|95351.4|95553.1|95359.1|95549.6|95350|30
1653525890000|2022-05-26 00:44:50|95551.3|95351.3|95553|95358.6|95555.8|95358.8|95550|95350|22
1653525900000|2022-05-26 00:45:00|95553.1|95358.7|95548.4|95364.1|95560.1|95377.3|95538.3|95358.6|46
1653525910000|2022-05-26 00:45:10|95544.8|95366.6|95489.1|95346.4|95548.6|95401.7|95450.4|95305.5|56
1653525920000|2022-05-26 00:45:20|95488.8|95345.1|95502.1|95332.4|95510.3|95384.9|95433.2|95302.3|64
1653525930000|2022-05-26 00:45:30|95500.1|95335|95449.9|95399.9|95517.9|95400.9|95445.5|95324.4|25
1653525940000|2022-05-26 00:45:40|95450.4|95400.4|95504.3|95335.2|95509.8|95400.4|95450.4|95330.1|23
1653525950000|2022-05-26 00:45:50|95505.5|95334|95491.1|95351.4|95505.5|95399.2|95448.1|95334|22
1653525960000|2022-05-26 00:46:00|95498|95341.9|95492|95346.1|95508.4|95397.6|95440.9|95326.6|44
1653525970000|2022-05-26 00:46:10|95482.9|95357.2|95483.5|95352.9|95501.3|95399.3|95443.8|95330.2|25
1653525980000|2022-05-26 00:46:20|95483.2|95394.5|95489.2|95341.4|95492.2|95394.5|95442.7|95337.6|19
1653525990000|2022-05-26 00:46:30|95491.1|95338.8|95492.6|95337|95492.6|95394.7|95443.4|95337|14
1653526000000|2022-05-26 00:46:40|95489.1|95343.1|95489.7|95344.7|95496.6|95395|95445|95332.7|12
1653526010000|2022-05-26 00:46:50|95444|95394|95498.6|95339.6|95510.3|95394|95440.8|95310.3|25
1653526020000|2022-05-26 00:47:00|95509.6|95324|95504|95356.5|95517.4|95400.9|95443.2|95320.5|41
1653526030000|2022-05-26 00:47:10|95531.7|95344.3|95517.4|95371|95537.4|95375.6|95512.3|95344.3|71
1653526040000|2022-05-26 00:47:20|95517.1|95372.3|95521.6|95353.2|95537.6|95373.1|95506.3|95344.6|73
1653526050000|2022-05-26 00:47:30|95520.8|95350.5|95504.1|95371.8|95521.2|95372.8|95500.5|95342|69
1653526060000|2022-05-26 00:47:40|95503.3|95372.3|95518.1|95358.1|95529|95375.3|95503.3|95349.9|65
1653526070000|2022-05-26 00:47:50|95518.3|95358.4|95513.1|95357.8|95521.3|95363.3|95506.4|95349.4|58
1653526080000|2022-05-26 00:48:00|95512.7|95357.4|95522.6|95364.5|95532.8|95376.1|95500|95343.2|67
1653526090000|2022-05-26 00:48:10|95519.3|95363.5|95513.5|95348.4|95528.1|95412.1|95462.1|95339.6|78
1653526100000|2022-05-26 00:48:20|95497.6|95360.7|95510.5|95374.7|95523.1|95410.7|95459.3|95340.2|72
1653526110000|2022-05-26 00:48:30|95511.2|95374.9|95527.7|95359.8|95538.1|95381.3|95507.2|95349.2|76
1653526120000|2022-05-26 00:48:40|95528.4|95370.3|95513.6|95369.5|95532.2|95378.2|95510.1|95356|73
1653526130000|2022-05-26 00:48:50|95513.8|95369.7|95520.4|95365.2|95527.8|95381|95505.5|95359.4|69
1653526140000|2022-05-26 00:49:00|95521.1|95364.4|95520.4|95369.4|95532.2|95370.9|95504.8|95359.1|74
1653526150000|2022-05-26 00:49:10|95518|95368.7|95511.2|95377.3|95536.2|95416.6|95465.5|95353.3|77
1653526160000|2022-05-26 00:49:20|95511.7|95377.9|95513.1|95374.2|95526.4|95415.5|95465.5|95355.1|76
1653526170000|2022-05-26 00:49:30|95527|95357|95520.7|95374.9|95537.7|95420.4|95468.1|95356.4|77
1653526180000|2022-05-26 00:49:40|95514.5|95380.7|95518.3|95371.3|95532.5|95386|95507.4|95363.4|75
1653526190000|2022-05-26 00:49:50|95518|95379.9|95518.4|95372.5|95531.1|95388.3|95509|95365.8|78
1653526200000|2022-05-26 00:50:00|95520.4|95373.2|95524.4|95372.8|95532|95386.2|95513.1|95369.8|78
1653526210000|2022-05-26 00:50:10|95523.8|95372.1|95476.6|95426.6|95532.7|95426.7|95472.6|95357.2|76
1653526220000|2022-05-26 00:50:20|95523.7|95379.7|95532.9|95384.7|95550.2|95406|95507.8|95352|79
1653526230000|2022-05-26 00:50:30|95534.8|95385.6|95564.6|95419.2|95577.2|95457.4|95495.1|95374.2|77
1653526240000|2022-05-26 00:50:40|95561.8|95417.1|95583.9|95427.1|95608.1|95477.4|95527.4|95416.5|75
1653526250000|2022-05-26 00:50:50|95584.1|95427.2|95584|95429.6|95590.8|95445.6|95579.8|95406.3|67
1653526260000|2022-05-26 00:51:00|95590.5|95424.1|95614.6|95425.3|95623|95457.9|95588.9|95413.8|59
1653526270000|2022-05-26 00:51:10|95618.3|95420|95588.7|95428|95619.3|95444.1|95588.7|95420|62
1653526280000|2022-05-26 00:51:20|95588.6|95428.3|95608.8|95421.9|95620.9|95439.9|95588.6|95416.3|62
1653526290000|2022-05-26 00:51:30|95600.4|95431.5|95595.8|95432.5|95608.8|95432.5|95584.6|95408.6|57
1653526300000|2022-05-26 00:51:40|95598.5|95430.3|95613.1|95421.7|95613.1|95434.5|95595.3|95421.7|44
1653526310000|2022-05-26 00:51:50|95613|95421.6|95619|95420.7|95621.1|95454.1|95590.7|95420.5|46
1653526320000|2022-05-26 00:52:00|95613.5|95426.7|95601.1|95442.4|95618.4|95448.4|95593.8|95418.1|53
1653526330000|2022-05-26 00:52:10|95601.5|95431.6|95613.8|95439.9|95613.8|95450.6|95598.7|95430.6|40
1653526340000|2022-05-26 00:52:20|95613.7|95439.8|95618.6|95433.9|95625.7|95439.8|95611.5|95425.6|38
1653526350000|2022-05-26 00:52:30|95618.4|95433.7|95617.2|95431.9|95618.4|95441.7|95607.4|95431.9|38
1653526360000|2022-05-26 00:52:40|95614.4|95433.7|95624.3|95442.8|95627.9|95447.1|95611.9|95424.7|30
1653526370000|2022-05-26 00:52:50|95625.5|95441.5|95634.3|95442.8|95639.4|95454.5|95612.3|95436.1|56
1653526380000|2022-05-26 00:53:00|95634.1|95442.3|95604.6|95429.4|95637.8|95459.9|95586.4|95417.4|65
1653526390000|2022-05-26 00:53:10|95606.1|95428.4|95605|95419.4|95614.6|95435.3|95583.7|95413.4|66
1653526400000|2022-05-26 00:53:20|95601.3|95420.1|95595|95421|95609.8|95424.3|95581.4|95388.6|59
1653526410000|2022-05-26 00:53:30|95595.8|95416.8|95574.9|95416.9|95601.6|95420.2|95570.2|95399.6|60
1653526420000|2022-05-26 00:53:40|95599.2|95404.3|95593.8|95407|95602.7|95437.9|95577.5|95400.6|61
1653526430000|2022-05-26 00:53:50|95593.5|95406.7|95597.5|95411.4|95607.8|95430.7|95566.5|95401.2|77
1653526440000|2022-05-26 00:54:00|95590.2|95416|95589.9|95418.8|95603.5|95425.6|95563.2|95396.1|70
1653526450000|2022-05-26 00:54:10|95594.6|95413|95563.7|95395.6|95598.3|95438.9|95563.7|95395.6|71
1653526460000|2022-05-26 00:54:20|95567.9|95400.7|95557.6|95395.5|95592|95420.3|95545|95373.6|77
1653526470000|2022-05-26 00:54:30|95552.5|95397.3|95576.5|95386.3|95582.9|95413.8|95541|95365|75
1653526480000|2022-05-26 00:54:40|95577|95386.2|95572.5|95381.5|95578.9|95404.8|95540.9|95363.7|75
1653526490000|2022-05-26 00:54:50|95567.7|95385.8|95569.6|95369.6|95581.4|95400.1|95557|95369.6|73
1653526500000|2022-05-26 00:55:00|95560|95381.7|95588.9|95388.9|95592.3|95425.8|95532.8|95365.2|76
1653526510000|2022-05-26 00:55:10|95578.2|95399.1|95593.8|95411.3|95598.8|95419.6|95577.7|95390|59
1653526520000|2022-05-26 00:55:20|95604.8|95404.8|95604|95404|95608.1|95418.7|95593.3|95402.4|56
1653526530000|2022-05-26 00:55:30|95603.9|95403.9|95603.4|95403.4|95607.4|95407.4|95600.9|95400.9|42
1653526540000|2022-05-26 00:55:40|95603.3|95403.3|95596.5|95404.4|95603.5|95417.7|95585.5|95395.5|42
1653526550000|2022-05-26 00:55:50|95598.4|95400.8|95578.2|95420.4|95599.9|95420.4|95578.2|95400.7|29
1653526560000|2022-05-26 00:56:00|95578|95421.2|95587.5|95419.2|95604.1|95431.1|95577.4|95402|60
1653526570000|2022-05-26 00:56:10|95589.6|95419.6|95602.5|95408.8|95608.9|95428.6|95583.1|95403.9|61
1653526580000|2022-05-26 00:56:20|95605.2|95405.5|95601.9|95419.1|95610.2|95425.4|95595|95405|50
1653526590000|2022-05-26 00:56:30|95602.1|95419.4|95606.2|95406.2|95609.8|95423.4|95591.2|95406.2|43
1653526600000|2022-05-26 00:56:40|95606.5|95406.5|95614.6|95422.8|95618.6|95427.2|95595.8|95406.5|42
1653526610000|2022-05-26 00:56:50|95613.3|95424.5|95608|95445.7|95626.4|95445.7|95608|95414.3|44
1653526620000|2022-05-26 00:57:00|95608.4|95446.1|95577.7|95413.5|95634.6|95446.1|95568.2|95397.5|56
1653526630000|2022-05-26 00:57:10|95572|95417.4|95608.3|95415.1|95612.9|95417.4|95571.9|95374.7|65
1653526640000|2022-05-26 00:57:20|95608.2|95415|95590.6|95425.9|95608.2|95440.3|95582.4|95406.9|40
1653526650000|2022-05-26 00:57:30|95590.9|95426.2|95611.6|95422.7|95611.6|95440.3|95581.2|95403.2|59
1653526660000|2022-05-26 00:57:40|95604.5|95424.6|95605.3|95410.8|95612.2|95444|95591.5|95410.8|57
1653526670000|2022-05-26 00:57:50|95597.5|95417.4|95597.2|95429.4|95604.5|95441.7|95590.5|95412.6|48
1653526680000|2022-05-26 00:58:00|95597.3|95429.6|95586.1|95428.4|95601.1|95440.3|95581.3|95415.9|51
1653526690000|2022-05-26 00:58:10|95587.8|95425.5|95590.7|95430.2|95592.1|95434.6|95577.9|95408.6|48
1653526700000|2022-05-26 00:58:20|95590.6|95430.1|95596.7|95427.8|95600.9|95440.3|95588.7|95416.1|28
1653526710000|2022-05-26 00:58:30|95596.4|95432.9|95600.6|95419.3|95603.1|95443.5|95585.2|95417.9|21
1653526720000|2022-05-26 00:58:40|95602.6|95416|95603.1|95414.9|95608.9|95457.8|95582.2|95411.2|39
1653526730000|2022-05-26 00:58:50|95602.1|95415|95597.8|95417.5|95608|95423.5|95597.5|95404.1|40
1653526740000|2022-05-26 00:59:00|95595.4|95418.2|95587.6|95419.6|95595.4|95435.5|95577.4|95413.5|32
1653526750000|2022-05-26 00:59:10|95587.5|95419.4|95592.8|95407.2|95593.1|95496.6|95536.7|95407.2|44
1653526760000|2022-05-26 00:59:20|95585.3|95417.1|95598|95407.6|95601.1|95425.7|95585.3|95400.3|35
1653526770000|2022-05-26 00:59:30|95593.9|95415.1|95584.8|95425.8|95596.5|95434.6|95584.8|95409.7|42
1653526780000|2022-05-26 00:59:40|95585.6|95423|95548.5|95498.5|95591.7|95498.6|95548.5|95415.7|29
1653526790000|2022-05-26 00:59:50|95547.2|95497.2|95599.2|95423.3|95608.6|95497.4|95547.2|95409.7|44
1653526800000|2022-05-26 01:00:00|95599.1|95423.1|95597.3|95420.4|95603.5|95507.6|95554.8|95410.4|57
1653526810000|2022-05-26 01:00:10|95599.7|95417.1|95575.9|95426.1|95602.6|95445.4|95571.1|95398|46
1653526820000|2022-05-26 01:00:20|95576.9|95417.3|95580.4|95422.2|95588.9|95431.4|95572.6|95413|21
1653526830000|2022-05-26 01:00:30|95580.2|95422|95576.1|95430.1|95588|95432.8|95574.7|95408|29
1653526840000|2022-05-26 01:00:40|95576.2|95429.1|95573.7|95445|95590.9|95445|95573.1|95409.9|43
1653526850000|2022-05-26 01:00:50|95586.8|95439.3|95577.9|95431|95597.4|95477.1|95527.1|95396.7|40
1653526860000|2022-05-26 01:01:00|95588.2|95420.5|95600.6|95428.4|95608.6|95491.2|95541.2|95402.1|43
1653526870000|2022-05-26 01:01:10|95600.8|95428.7|95595.8|95442|95611.9|95447.3|95588.3|95399.1|57
1653526880000|2022-05-26 01:01:20|95594.9|95441.9|95607.1|95441.3|95613.2|95449.2|95594.9|95418.7|55
1653526890000|2022-05-26 01:01:30|95609.7|95440.8|95622.2|95426.5|95622.2|95453.2|95603.6|95414.9|52
1653526900000|2022-05-26 01:01:40|95618.2|95432.5|95607|95447.1|95623|95453.3|95601.1|95428.1|60
1653526910000|2022-05-26 01:01:50|95610|95439.3|95626.8|95426.8|95627.4|95457|95600.9|95425.3|57
1653526920000|2022-05-26 01:02:00|95618.7|95433.4|95613|95442.8|95626.9|95459.9|95612.9|95427.4|53
1653526930000|2022-05-26 01:02:10|95612.9|95442.2|95603.5|95434.9|95619.6|95450.7|95599.6|95424.8|56
1653526940000|2022-05-26 01:02:20|95617|95417|95607.7|95449.6|95617.7|95449.6|95602.9|95417|46
1653526950000|2022-05-26 01:02:30|95608.6|95450.7|95614|95440.7|95614.3|95451.4|95606.6|95440.7|40
1653526960000|2022-05-26 01:02:40|95612.1|95441.2|95613.9|95434.8|95619.6|95448.5|95604.4|95425.5|27
1653526970000|2022-05-26 01:02:50|95607|95443.7|95620.7|95420.7|95621.4|95447.4|95602.7|95419.1|45
1653526980000|2022-05-26 01:03:00|95601.8|95467.9|95619.3|95467|95634.8|95474.8|95592.7|95428.7|75
1653526990000|2022-05-26 01:03:10|95618.1|95463.6|95616.8|95436|95628.9|95468.6|95597|95429.1|47
1653527000000|2022-05-26 01:03:20|95610.8|95443.2|95628.9|95452.3|95636.5|95468.3|95599.5|95440|50
1653527010000|2022-05-26 01:03:30|95627.1|95457.5|95627.5|95457|95635.6|95467.6|95619.8|95440.1|40
1653527020000|2022-05-26 01:03:40|95631.2|95453.7|95628.4|95465.1|95632.1|95471.2|95619.4|95452.6|36
1653527030000|2022-05-26 01:03:50|95628.3|95465|95636.7|95449.4|95642.3|95465|95628.1|95441.7|42
1653527040000|2022-05-26 01:04:00|95637.2|95450|95632.5|95460|95639.8|95471|95625.4|95448.9|59
1653527050000|2022-05-26 01:04:10|95625.2|95467.6|95629.4|95463|95637.2|95470.3|95620.5|95446.6|46
1653527060000|2022-05-26 01:04:20|95636.5|95452.5|95631.9|95457.5|95640.2|95457.5|95627.9|95439.7|21
1653527070000|2022-05-26 01:04:30|95624.5|95464.7|95624.5|95473.8|95636.7|95473.8|95621.2|95445.5|30
1653527080000|2022-05-26 01:04:40|95628.7|95466.3|95641.7|95442.4|95641.7|95471.2|95620|95442.4|43
1653527090000|2022-05-26 01:04:50|95634.5|95453.1|95641.7|95442.2|95642.7|95462.2|95627.3|95442.1|25
1653527100000|2022-05-26 01:05:00|95641.9|95442.4|95644.7|95444.7|95648.5|95480.4|95614.9|95442.4|39
1653527110000|2022-05-26 01:05:10|95638.7|95455.7|95636.9|95461.4|95645.3|95488.9|95624.4|95455.7|43
1653527120000|2022-05-26 01:05:20|95637.1|95461.2|95641.7|95455.9|95641.7|95480.2|95624.3|95455.9|23
1653527130000|2022-05-26 01:05:30|95636.3|95461.8|95623.2|95471.2|95638.5|95471.4|95623|95458.9|31
1653527140000|2022-05-26 01:05:40|95634.2|95469.3|95647|95453.6|95647.2|95485|95620.2|95440.6|29
1653527150000|2022-05-26 01:05:50|95646.3|95446.3|95651.2|95454.6|95651.2|95473.3|95635.8|95446.1|33
1653527160000|2022-05-26 01:06:00|95652.3|95456.7|95640.1|95475.9|95652.3|95483.8|95635.9|95456.7|39
1653527170000|2022-05-26 01:06:10|95641.9|95483.3|95646.9|95481.6|95650.4|95488.4|95630.3|95475.9|39
1653527180000|2022-05-26 01:06:20|95647.8|95481.4|95634.7|95483.6|95648.2|95486.6|95632.3|95478.4|34
1653527190000|2022-05-26 01:06:30|95642.1|95476.5|95648.1|95472.7|95656.9|95492.4|95636.1|95460.4|38
1653527200000|2022-05-26 01:06:40|95642.9|95478.6|95645.8|95470.7|95659.8|95479.6|95639.4|95459.8|28
1653527210000|2022-05-26 01:06:50|95645.9|95470.9|95636.7|95471.4|95652.1|95487.7|95615|95449|50
1653527220000|2022-05-26 01:07:00|95645.2|95463.7|95635.6|95479.5|95654.8|95489|95615.2|95454.7|47
1653527230000|2022-05-26 01:07:10|95628.2|95487.3|95638.4|95481.6|95640.2|95536.6|95570.6|95472|39
1653527240000|2022-05-26 01:07:20|95638.6|95482|95634.1|95464.7|95650.7|95486|95616.3|95448.7|50
1653527250000|2022-05-26 01:07:30|95633.7|95464.5|95631.8|95454.6|95641.7|95471.1|95628.8|95454.6|33
1653527260000|2022-05-26 01:07:40|95625.1|95461.2|95625.3|95470.2|95635.2|95480.3|95620.3|95453.5|31
1653527270000|2022-05-26 01:07:50|95626.2|95470|95629.2|95453.3|95641.7|95480.9|95617.9|95441.5|46
1653527280000|2022-05-26 01:08:00|95634.1|95445.4|95621.6|95464.5|95639.9|95465.7|95621.6|95439.9|28
1653527290000|2022-05-26 01:08:10|95626.1|95461.7|95619.2|95470.2|95635.7|95480|95615.7|95445.7|29
1653527300000|2022-05-26 01:08:20|95620.8|95469.9|95632.1|95444.3|95635.4|95469.9|95620.8|95442.2|40
1653527310000|2022-05-26 01:08:30|95632|95444.1|95632.8|95464.7|95632.8|95465|95619.9|95444.1|38
1653527320000|2022-05-26 01:08:40|95633.4|95459.3|95601.9|95445.9|95636.7|95464.8|95601.9|95407.1|56
1653527330000|2022-05-26 01:08:50|95612.2|95429.4|95608|95428.4|95618.2|95442.3|95603.9|95422.4|37
1653527340000|2022-05-26 01:09:00|95611.5|95428.7|95604.6|95447.8|95611.5|95454.3|95602.5|95428.7|41
1653527350000|2022-05-26 01:09:10|95604.9|95441.9|95617.1|95428.4|95621.3|95453.5|95603.2|95420.3|35
1653527360000|2022-05-26 01:09:20|95613.8|95432.5|95604.5|95418.2|95617.1|95452.3|95591.6|95415.7|48
1653527370000|2022-05-26 01:09:30|95604.6|95418.4|95601.1|95423|95611.8|95444.5|95589.4|95410.2|40
1653527380000|2022-05-26 01:09:40|95599.9|95426.7|95603.5|95427.8|95605|95435.1|95593.8|95420.3|40
1653527390000|2022-05-26 01:09:50|95603.4|95427.7|95612|95415.7|95612|95429|95599.9|95415.7|40
1653527400000|2022-05-26 01:10:00|95610.9|95418.3|95592.2|95426.2|95610.9|95444.1|95589.8|95418.3|55
1653527410000|2022-05-26 01:10:10|95601.5|95419|95596.3|95408.9|95606.3|95430.1|95568.6|95393|41
1653527420000|2022-05-26 01:10:20|95579.6|95414.4|95586.8|95386.8|95588.9|95456.5|95506.5|95363.9|58
1653527430000|2022-05-26 01:10:30|95584.3|95386.4|95580.4|95399.2|95589.2|95413.5|95565.4|95386.4|66
1653527440000|2022-05-26 01:10:40|95584.7|95391.3|95569.3|95398.1|95588.1|95411.5|95560.8|95376.7|58
1653527450000|2022-05-26 01:10:50|95569|95398|95591.7|95402.4|95604.2|95474.7|95524.7|95384.9|64
1653527460000|2022-05-26 01:11:00|95593.4|95409.9|95588.6|95416.2|95595.8|95427.3|95586.5|95409.9|48
1653527470000|2022-05-26 01:11:10|95589.4|95416.3|95591.1|95417.8|95592.4|95423.5|95584.9|95411|31
1653527480000|2022-05-26 01:11:20|95591|95429.1|95594.8|95406.1|95603.8|95429.1|95585.3|95396.9|33
1653527490000|2022-05-26 01:11:30|95594.1|95406|95574.3|95395.4|95594.8|95428.5|95570.7|95385.3|61
1653527500000|2022-05-26 01:11:40|95578|95389.2|95582|95393.9|95583.3|95414.2|95570.6|95382.8|32
1653527510000|2022-05-26 01:11:50|95575.5|95401.2|95565.5|95399.5|95579.3|95411|95561.3|95380.1|38
1653527520000|2022-05-26 01:12:00|95554.1|95420.1|95598|95398|95598|95420.8|95554.1|95369.4|64
1653527530000|2022-05-26 01:12:10|95597.8|95397.8|95584.5|95415.3|95599.6|95420.7|95574.6|95396.7|54
1653527540000|2022-05-26 01:12:20|95584.4|95415.1|95586.2|95407|95586.2|95422.4|95577.7|95406.8|40
1653527550000|2022-05-26 01:12:30|95586.3|95407.1|95598.5|95398.8|95599.5|95427.8|95583|95398.6|38
1653527560000|2022-05-26 01:12:40|95597|95397|95593.4|95400.9|95598.8|95410.2|95588.8|95397|47
1653527570000|2022-05-26 01:12:50|95593.3|95401.2|95579.5|95418.5|95594.9|95432.1|95570.6|95400.1|37
1653527580000|2022-05-26 01:13:00|95578|95421.8|95587.7|95418.2|95592.1|95428.1|95578|95405.5|35
1653527590000|2022-05-26 01:13:10|95584.3|95421.8|95591.9|95407.4|95592.3|95422.8|95582.9|95407.4|12
1653527600000|2022-05-26 01:13:20|95592.2|95415.6|95522.6|95472.6|95596.3|95476|95522.6|95406.5|28
1653527610000|2022-05-26 01:13:30|95523.2|95473.2|95577.7|95417.8|95593.4|95481.5|95516|95402.8|35
1653527620000|2022-05-26 01:13:40|95586.7|95419.6|95605.7|95410.4|95605.7|95430.9|95576.7|95392.1|54
1653527630000|2022-05-26 01:13:50|95597|95408.2|95590.4|95406.9|95604.7|95432.1|95585.7|95401.9|53
1653527640000|2022-05-26 01:14:00|95590.8|95406.8|95598.9|95421.1|95613.3|95437.8|95590.2|95402.7|55
1653527650000|2022-05-26 01:14:10|95601.1|95418.8|95595.6|95418.8|95608.9|95437.6|95581.7|95408.9|41
1653527660000|2022-05-26 01:14:20|95595.1|95420.7|95592.9|95417.7|95600.8|95434|95580.7|95412.7|36
1653527670000|2022-05-26 01:14:30|95593|95417.8|95589.9|95402.3|95593|95425.4|95576.4|95402.3|51
1653527680000|2022-05-26 01:14:40|95596.5|95397.9|95591.4|95429.1|95599.4|95429.1|95587.7|95397.8|52
1653527690000|2022-05-26 01:14:50|95591.5|95429.2|95597.8|95406.8|95606.3|95429.2|95591.5|95401.4|56
1653527700000|2022-05-26 01:15:00|95598.6|95407.1|95578.4|95421.5|95602.9|95424.5|95576.1|95402.6|53
1653527710000|2022-05-26 01:15:10|95590.2|95400.3|95602.5|95402.5|95603.1|95409.1|95578.4|95397.2|47
1653527720000|2022-05-26 01:15:20|95601.6|95401.6|95593.7|95411.2|95601.6|95422.9|95589.7|95401.2|33
1653527730000|2022-05-26 01:15:30|95593.6|95411|95592.8|95414.9|95595.6|95421.4|95584.2|95411|39
1653527740000|2022-05-26 01:15:40|95593.1|95415.1|95605.9|95405.9|95605.9|95425.8|95587.8|95401.7|27
1653527750000|2022-05-26 01:15:50|95603.7|95403.7|95591.9|95404.5|95603.7|95411.5|95582.9|95401.7|34
1653527760000|2022-05-26 01:16:00|95592.4|95404.6|95590.2|95418.1|95598.6|95427.2|95587.9|95398.4|35
1653527770000|2022-05-26 01:16:10|95589.9|95423.5|95581.2|95413.2|95595.7|95423.5|95577.9|95407.4|30
1653527780000|2022-05-26 01:16:20|95584.6|95405.6|95568.3|95386.3|95586|95417.4|95566.8|95386.3|50
1653527790000|2022-05-26 01:16:30|95568.1|95388.2|95567.6|95403.9|95582|95410.8|95555.5|95365.3|65
1653527800000|2022-05-26 01:16:40|95567.4|95402.4|95581.9|95409|95604|95441.8|95565.8|95393|69
1653527810000|2022-05-26 01:16:50|95575.1|95409.5|95609.5|95456.9|95615.7|95495.6|95545.6|95399.2|69
1653527820000|2022-05-26 01:17:00|95621.7|95442.4|95578.9|95420.2|95627.5|95455.1|95575.5|95406.1|51
1653527830000|2022-05-26 01:17:10|95573.1|95424.8|95586.3|95422.6|95591.8|95427.5|95573.1|95407.4|44
1653527840000|2022-05-26 01:17:20|95586.2|95420.4|95603.9|95422.5|95604.7|95431.9|95586.2|95419.6|42
1653527850000|2022-05-26 01:17:30|95603.3|95421.6|95602.6|95414|95612.1|95425.3|95590.5|95413.6|30
1653527860000|2022-05-26 01:17:40|95608.4|95408.4|95587.9|95438.7|95608.4|95443.5|95583.4|95408.4|35
1653527870000|2022-05-26 01:17:50|95597.8|95428|95621.1|95421.1|95624.3|95455.7|95592.2|95418.6|31
1653527880000|2022-05-26 01:18:00|95621.2|95421.2|95602.2|95439.5|95626.4|95445.3|95601.5|95420.9|31
1653527890000|2022-05-26 01:18:10|95602.3|95432.9|95608.6|95427.9|95608.9|95437.1|95597.8|95425.9|22
1653527900000|2022-05-26 01:18:20|95608.8|95428.1|95601.2|95441.2|95608.8|95453.9|95591.2|95428.1|17
1653527910000|2022-05-26 01:18:30|95599.7|95441.3|95595.9|95453|95618.8|95456.9|95593.7|95418.4|20
1653527920000|2022-05-26 01:18:40|95617.2|95430.4|95609.3|95435|95617.2|95450.2|95596.4|95423|31
1653527930000|2022-05-26 01:18:50|95602.3|95443.4|95609.5|95442|95614.7|95452.2|95593.8|95427.4|20
1653527940000|2022-05-26 01:19:00|95606.5|95444.9|95612.6|95442.5|95616.2|95454.8|95603.7|95437.7|28
1653527950000|2022-05-26 01:19:10|95612.5|95442.2|95620.9|95420.9|95624.3|95450.5|95593.5|95420.9|31
1653527960000|2022-05-26 01:19:20|95606|95447.7|95605.7|95426|95617.2|95455.4|95587.6|95415.2|24
1653527970000|2022-05-26 01:19:30|95595|95433.8|95600.8|95434.1|95619.3|95451.9|95595|95419.1|22
1653527980000|2022-05-26 01:19:40|95618|95418|95611|95446.6|95620.6|95467.7|95594.6|95418|28
1653527990000|2022-05-26 01:19:50|95613.1|95440.9|95616.4|95453.4|95621.9|95461.9|95602.1|95430.1|43
1653528000000|2022-05-26 01:20:00|95619.3|95453.1|95621.8|95462.7|95633|95474.5|95608.7|95432.4|30
1653528010000|2022-05-26 01:20:10|95619.8|95462.5|95625.8|95451|95629.1|95465.7|95615.7|95447|25
1653528020000|2022-05-26 01:20:20|95628.7|95447|95625|95460.4|95630.8|95469|95613.3|95442.4|28
1653528030000|2022-05-26 01:20:30|95625.4|95460.7|95643.4|95443.4|95645.5|95481|95623.4|95443.4|45
1653528040000|2022-05-26 01:20:40|95643.1|95443.1|95643.9|95445.4|95643.9|95477.5|95625.7|95443.1|16
1653528050000|2022-05-26 01:20:50|95643.4|95443.4|95631|95460.4|95643.4|95476.6|95622.1|95443.4|34
1653528060000|2022-05-26 01:21:00|95632.5|95457.9|95648|95473.1|95655.2|95480.4|95630.9|95440.6|52
1653528070000|2022-05-26 01:21:10|95652.8|95464.2|95631.1|95461.3|95655.6|95475.1|95626.5|95455.2|29
1653528080000|2022-05-26 01:21:20|95638.3|95451.6|95642.3|95446.3|95643.3|95472.7|95617.4|95445.4|30
1653528090000|2022-05-26 01:21:30|95635.7|95454|95622.2|95462.4|95660.9|95493.9|95612.2|95443.7|67
1653528100000|2022-05-26 01:21:40|95621.8|95462.3|95618|95472.7|95627.4|95520.3|95570.3|95456.4|49
1653528110000|2022-05-26 01:21:50|95617.9|95472.6|95627.3|95462.3|95629.4|95472.6|95617.9|95460.7|42
1653528120000|2022-05-26 01:22:00|95626.1|95461.4|95623.1|95466|95636.2|95471.6|95616.8|95445.8|34
1653528130000|2022-05-26 01:22:10|95625.6|95463|95631|95469.7|95645.7|95489.9|95621.7|95453.8|43
1653528140000|2022-05-26 01:22:20|95625.9|95471.3|95656|95473.7|95662.8|95501.6|95625.9|95461.8|59
1653528150000|2022-05-26 01:22:30|95659.5|95469.5|95658.9|95475.8|95663.4|95489.8|95646.6|95462.2|37
1653528160000|2022-05-26 01:22:40|95650.6|95489.5|95663|95492.8|95664.5|95495.2|95648.3|95473.1|43
1653528170000|2022-05-26 01:22:50|95663.3|95494.5|95670.5|95508.9|95686.7|95508.9|95660.6|95479.8|44
1653528180000|2022-05-26 01:23:00|95673.2|95500.7|95673.1|95492.6|95676.2|95504.6|95659.9|95486.9|53
1653528190000|2022-05-26 01:23:10|95671|95491.8|95666|95482.2|95681.7|95495.9|95664.9|95481.3|52
1653528200000|2022-05-26 01:23:20|95667.1|95481.8|95660|95489.7|95672.5|95499.3|95656.6|95474.3|38
1653528210000|2022-05-26 01:23:30|95657.7|95497.1|95660.2|95482.8|95664.4|95497.1|95652.9|95478.7|37
1653528220000|2022-05-26 01:23:40|95660.8|95482.3|95666.8|95471.4|95669.2|95491.2|95655.8|95469.2|22
1653528230000|2022-05-26 01:23:50|95665.3|95475.6|95649.3|95476.8|95668.8|95490.2|95638.4|95467.8|36
1653528240000|2022-05-26 01:24:00|95646.8|95472.3|95649.2|95467|95661.6|95477.8|95641|95459.2|39
1653528250000|2022-05-26 01:24:10|95649.1|95466.8|95635.7|95487.6|95656.4|95495.7|95634.7|95459|32
1653528260000|2022-05-26 01:24:20|95635|95479.1|95648.4|95463.8|95654.4|95487.8|95634.5|95457.2|38
1653528270000|2022-05-26 01:24:30|95654.1|95457.2|95645.2|95465.2|95654.1|95473.1|95637.8|95457.2|26
1653528280000|2022-05-26 01:24:40|95644.7|95465.1|95635.9|95435.9|95650.9|95487.4|95623.7|95435.9|52
1653528290000|2022-05-26 01:24:50|95637.4|95437.4|95639.7|95445.2|95639.7|95463.8|95628.3|95433.7|30
1653528300000|2022-05-26 01:25:00|95639.4|95452.4|95629.8|95458.3|95639.4|95470.9|95622.8|95447|34
1653528310000|2022-05-26 01:25:10|95625.6|95459.2|95632.8|95479.3|95634.3|95479.3|95625.4|95459.2|39
1653528320000|2022-05-26 01:25:20|95635|95478.8|95636.4|95465.7|95645.5|95485|95633.2|95455|33
1653528330000|2022-05-26 01:25:30|95638.1|95469.7|95630.3|95474.8|95640.3|95480.1|95627.3|95459.9|44
1653528340000|2022-05-26 01:25:40|95629.7|95471.9|95636.6|95464.7|95638.1|95479.4|95626|95460.4|31
1653528350000|2022-05-26 01:25:50|95637.2|95464.6|95632.3|95473|95638.6|95479.8|95628.6|95457.1|34
1653528360000|2022-05-26 01:26:00|95635.3|95469|95634.8|95473.8|95649.8|95486.8|95632.6|95462.2|59
1653528370000|2022-05-26 01:26:10|95636.6|95473.9|95638.9|95467.1|95643.1|95481.7|95626.9|95462.4|55
1653528380000|2022-05-26 01:26:20|95637.6|95467|95633.1|95474.4|95647.7|95480.3|95632.5|95467|64
1653528390000|2022-05-26 01:26:30|95632.2|95474.6|95629.1|95467.8|95645.6|95488.1|95619.6|95457.1|48
1653528400000|2022-05-26 01:26:40|95629.3|95463.7|95630.3|95468.7|95640.7|95473.7|95626.5|95455.5|47
1653528410000|2022-05-26 01:26:50|95630.7|95476.5|95636.8|95462.4|95638.1|95477.2|95626.2|95462.4|32
1653528420000|2022-05-26 01:27:00|95634.8|95465.8|95633.7|95464.8|95639.4|95472.5|95628.8|95459.4|42
1653528430000|2022-05-26 01:27:10|95633.3|95464.9|95570.8|95520.8|95638.7|95522.4|95569.3|95458.8|30
1653528440000|2022-05-26 01:27:20|95570.5|95520.5|95573.1|95523.1|95611.6|95530.2|95570.5|95485.8|28
1653528450000|2022-05-26 01:27:30|95572.9|95522.9|95574.8|95524.8|95575.7|95525.7|95571.3|95521.3|28
1653528460000|2022-05-26 01:27:40|95575.4|95525.4|95634.2|95463.1|95634.2|95528.9|95572.8|95463.1|30
1653528470000|2022-05-26 01:27:50|95631.6|95464|95637.1|95454.9|95639.5|95471.6|95626.9|95448.3|21
1653528480000|2022-05-26 01:28:00|95637.3|95455.2|95629.1|95471.9|95640.8|95475.6|95627.9|95454.4|38
1653528490000|2022-05-26 01:28:10|95627.7|95472.1|95638.8|95458.3|95644.9|95480.5|95615.5|95450.9|30
1653528500000|2022-05-26 01:28:20|95632|95466.5|95624.9|95484.2|95640.5|95484.2|95622.9|95457.1|31
1653528510000|2022-05-26 01:28:30|95628.3|95481.2|95630.2|95474.5|95637.6|95484.2|95623.6|95466.1|10
1653528520000|2022-05-26 01:28:40|95640.8|95473.1|95645.3|95484.5|95658.3|95492.6|95630.4|95458.5|45
1653528530000|2022-05-26 01:28:50|95652.4|95480.2|95654.4|95483.5|95657.9|95494.3|95643.8|95472.2|42
1653528540000|2022-05-26 01:29:00|95654.6|95483.8|95658.3|95482.3|95661.5|95487.3|95653.1|95480|34
1653528550000|2022-05-26 01:29:10|95657.6|95486.3|95663.3|95480|95668.9|95503.8|95651.6|95468.1|42
1653528560000|2022-05-26 01:29:20|95667.4|95475.9|95662.5|95483|95670.2|95489.7|95658.7|95468.4|26
1653528570000|2022-05-26 01:29:30|95667.2|95475|95664.9|95488.8|95669.8|95502.6|95657.6|95469.8|16
1653528580000|2022-05-26 01:29:40|95666.7|95490.7|95673.2|95493.8|95674|95573.2|95617.7|95474.4|43
1653528590000|2022-05-26 01:29:50|95676.4|95487.4|95673.8|95492.2|95680.4|95510.3|95664.4|95480.4|33
1653528600000|2022-05-26 01:30:00|95677.8|95487.6|95672.1|95482.7|95677.8|95492.5|95667.6|95482.7|47
1653528610000|2022-05-26 01:30:10|95672.2|95482.9|95654.5|95505|95672.2|95508.3|95652.5|95482.1|41
1653528620000|2022-05-26 01:30:20|95660.9|95496.3|95648.8|95519.1|95681.6|95519.1|95648.4|95492.8|38
1653528630000|2022-05-26 01:30:30|95665.1|95501.4|95683.4|95512|95692|95524.2|95661.7|95482.1|44
1653528640000|2022-05-26 01:30:40|95684|95507.8|95680.4|95520.6|95692.2|95520.6|95680.4|95493.3|43
1653528650000|2022-05-26 01:30:50|95680.3|95520.3|95673.8|95509.4|95685.9|95522.9|95673.8|95504.2|32
1653528660000|2022-05-26 01:31:00|95677.2|95508.8|95678|95532.2|95683|95532.2|95673|95501.1|37
1653528670000|2022-05-26 01:31:10|95679.5|95514.6|95692.2|95520.3|95692.8|95532.5|95677.6|95514|35
1653528680000|2022-05-26 01:31:20|95692.3|95520.4|95687.5|95506.4|95696.8|95521|95681.4|95500.5|48
1653528690000|2022-05-26 01:31:30|95686.9|95511.2|95679.9|95521|95690.9|95534.1|95669.5|95506.7|48
1653528700000|2022-05-26 01:31:40|95683.3|95518.2|95682.4|95516.3|95684.6|95531.7|95671.6|95516.3|25
1653528710000|2022-05-26 01:31:50|95682.2|95516.1|95682.1|95517.5|95684.1|95525.9|95675.5|95516.1|23
1653528720000|2022-05-26 01:32:00|95684.2|95517.6|95710.4|95521.5|95710.4|95546.6|95676.5|95514.5|58
1653528730000|2022-05-26 01:32:10|95703.6|95524.9|95709.2|95539.7|95717.8|95544.4|95691.3|95506|54
1653528740000|2022-05-26 01:32:20|95709.3|95539.8|95712.1|95534.6|95726.5|95549.9|95700.7|95526.5|57
1653528750000|2022-05-26 01:32:30|95709.8|95536.6|95716.9|95541|95723.4|95549.5|95706.3|95533.7|38
1653528760000|2022-05-26 01:32:40|95716.7|95540.9|95702.1|95541.9|95718.1|95552.8|95697.3|95538.6|48
1653528770000|2022-05-26 01:32:50|95702.2|95542|95724.3|95543.6|95729.7|95558.3|95696.2|95521|51
1653528780000|2022-05-26 01:33:00|95724.2|95543.5|95721.4|95562.9|95730.2|95562.9|95709.9|95541.2|55
1653528790000|2022-05-26 01:33:10|95721.5|95563|95726.2|95559.9|95731.1|95567.1|95721.5|95550.3|33
1653528800000|2022-05-26 01:33:20|95729.4|95557.6|95748|95566|95752.9|95640.7|95690.7|95553.2|43
1653528810000|2022-05-26 01:33:30|95736.5|95587.3|95693.3|95643.3|95748.3|95643.3|95683.9|95566.2|58
1653528820000|2022-05-26 01:33:40|95735|95599.9|95723.1|95673.1|95747.6|95676.9|95690.1|95562.6|55
1653528830000|2022-05-26 01:33:50|95723.8|95673.8|95707.5|95657.5|95752.4|95674.3|95695.3|95562.9|61
1653528840000|2022-05-26 01:34:00|95706.6|95656.6|95700|95650|95712.6|95662.6|95696.2|95646.2|39
1653528850000|2022-05-26 01:34:10|95700.1|95650.1|95701|95651|95706|95656|95696.2|95646.2|41
1653528860000|2022-05-26 01:34:20|95700.6|95650.6|95693.9|95643.9|95706.9|95656.9|95693.1|95643.1|32
1653528870000|2022-05-26 01:34:30|95693.6|95643.6|95793.8|95603.5|95799.7|95673.1|95690.9|95586.4|54
1653528880000|2022-05-26 01:34:40|95792.8|95609.8|95785.8|95621.7|95795.8|95642.7|95764.8|95595.8|66
1653528890000|2022-05-26 01:34:50|95793.9|95614.5|95799.2|95609.9|95802.3|95635.8|95784|95592|49
1653528900000|2022-05-26 01:35:00|95802.3|95605.6|95787|95612.7|95802.3|95638.9|95784.8|95594.9|47
1653528910000|2022-05-26 01:35:10|95781.6|95614|95795.5|95620.6|95807.3|95645.7|95781.6|95604.5|48
1653528920000|2022-05-26 01:35:20|95805.3|95608.2|95793.8|95642.8|95814.4|95643.3|95793.3|95604.2|45
1653528930000|2022-05-26 01:35:30|95795.8|95643|95801.2|95634.6|95802.1|95643.2|95794.5|95633.1|48
1653528940000|2022-05-26 01:35:40|95802|95636.7|95810.3|95638.3|95819.6|95650|95797.1|95627.4|54
1653528950000|2022-05-26 01:35:50|95809.2|95643.6|95795.8|95648.9|95814.1|95648.9|95795.8|95633.1|46
1653528960000|2022-05-26 01:36:00|95808.3|95636.6|95836.2|95660.7|95843.1|95671.5|95803.3|95625.6|65
1653528970000|2022-05-26 01:36:10|95835.9|95659.3|95831|95659.8|95840.7|95669.8|95819.8|95651.8|53
1653528980000|2022-05-26 01:36:20|95831.5|95658.9|95851.5|95658.6|95854.3|95681.8|95824.3|95653.5|54
1653528990000|2022-05-26 01:36:30|95852.7|95659.1|95844.9|95664.9|95852.7|95677.6|95829.9|95653.9|55
1653529000000|2022-05-26 01:36:40|95845|95665|95828.8|95669.9|95845.2|95680.4|95827.7|95664.2|46
1653529010000|2022-05-26 01:36:50|95828|95669.7|95833|95666.4|95833.1|95674.6|95825.1|95664.6|37
1653529020000|2022-05-26 01:37:00|95832.6|95666|95846|95646|95846.9|95670.3|95821.7|95642.5|56
1653529030000|2022-05-26 01:37:10|95847.8|95647.8|95823.3|95636.8|95847.8|95664.9|95818.4|95636.7|39
1653529040000|2022-05-26 01:37:20|95823.5|95637.1|95825.5|95659.9|95834.4|95666.8|95821.6|95633.7|46
1653529050000|2022-05-26 01:37:30|95825.4|95659.7|95826.8|95662.4|95829.8|95665.2|95811.5|95621.8|68
1653529060000|2022-05-26 01:37:40|95833.5|95664.9|95840|95663.2|95844.4|95671.5|95823.1|95654.8|55
1653529070000|2022-05-26 01:37:50|95844.7|95657.8|95843.8|95663.9|95855.6|95680.4|95834.4|95650.4|39
1653529080000|2022-05-26 01:38:00|95843.9|95664|95869.3|95669.3|95870|95712.9|95832.7|95654.9|63
1653529090000|2022-05-26 01:38:10|95872.6|95672.6|95862.8|95696.2|95884.7|95698.7|95861.7|95672.6|54
1653529100000|2022-05-26 01:38:20|95865.9|95693.9|95875.8|95692.1|95879.1|95699.5|95864.6|95686.2|43
1653529110000|2022-05-26 01:38:30|95875.7|95691.8|95868.9|95677.5|95877.5|95695.9|95855.7|95677.5|37
1653529120000|2022-05-26 01:38:40|95872.3|95672.3|95867.2|95678.9|95873.6|95683.4|95856|95669|41
1653529130000|2022-05-26 01:38:50|95867|95680.5|95863.7|95684.5|95872.2|95697.2|95853.6|95674|31
1653529140000|2022-05-26 01:39:00|95859.6|95688.3|95856.1|95663.9|95869.9|95688.9|95848.3|95660.5|52
1653529150000|2022-05-26 01:39:10|95855.1|95665|95866.2|95666.2|95866.4|95687.1|95847.5|95661.7|41
1653529160000|2022-05-26 01:39:20|95858.1|95672.1|95855.5|95674.8|95858.1|95687.9|95844.3|95672.1|44
1653529170000|2022-05-26 01:39:30|95851.3|95679.7|95849.2|95689.3|95860.8|95689.3|95844.5|95668.2|42
1653529180000|2022-05-26 01:39:40|95849.3|95689.5|95863.7|95689.6|95869.7|95695.9|95843.7|95668.2|47
1653529190000|2022-05-26 01:39:50|95874|95685.7|95869.8|95680.2|95878.6|95694.8|95858.7|95669.3|46
1653529200000|2022-05-26 01:40:00|95869.9|95680.4|95835.1|95691.2|95869.9|95691.2|95834.1|95663.4|56
1653529210000|2022-05-26 01:40:10|95841|95685.2|95847.9|95664.8|95850.5|95685.2|95829.1|95663.4|60
1653529220000|2022-05-26 01:40:20|95845.5|95662.9|95842.5|95662.8|95847.3|95666.3|95835.8|95655.8|51
1653529230000|2022-05-26 01:40:30|95842.3|95663.1|95837.2|95676.4|95845.3|95678.3|95830.3|95662.2|56
1653529240000|2022-05-26 01:40:40|95835.7|95683.8|95840|95673.1|95866.7|95692.4|95827.5|95656.7|61
1653529250000|2022-05-26 01:40:50|95845.4|95663.2|95833.6|95666.7|95853|95675.2|95833.6|95658.5|44
1653529260000|2022-05-26 01:41:00|95833.9|95666.9|95851.1|95653.8|95854.5|95680|95828.6|95652.7|54
1653529270000|2022-05-26 01:41:10|95843|95661|95836.6|95653.1|95843.2|95679.1|95823.7|95653.1|61
1653529280000|2022-05-26 01:41:20|95837.9|95651.3|95833.3|95651.2|95840.2|95676.8|95821.4|95649.6|36
1653529290000|2022-05-26 01:41:30|95828.7|95655.4|95830.2|95659.2|95840.6|95663.1|95812.6|95637.9|54
1653529300000|2022-05-26 01:41:40|95830.1|95659|95823.2|95659|95831.2|95663.3|95809.4|95649.2|64
1653529310000|2022-05-26 01:41:50|95819.6|95658.4|95827.4|95661.3|95844.4|95670.5|95819.4|95653.7|64
1653529320000|2022-05-26 01:42:00|95831.5|95658.4|95853.4|95653.4|95856|95680.7|95830|95651.6|56
1653529330000|2022-05-26 01:42:10|95851.1|95656.1|95841.8|95676.5|95856|95680.8|95839.8|95652.6|49
1653529340000|2022-05-26 01:42:20|95841.6|95674|95822.3|95668.2|95847.3|95681|95819.8|95664.2|50
1653529350000|2022-05-26 01:42:30|95824|95664.5|95836.2|95644.8|95843.5|95672.3|95822.4|95644.8|59
1653529360000|2022-05-26 01:42:40|95836.4|95645.1|95825.4|95655.8|95836.4|95666.4|95814.4|95644.6|48
1653529370000|2022-05-26 01:42:50|95825.6|95656|95830.7|95648.1|95842.1|95663.4|95814.2|95641.9|49
1653529380000|2022-05-26 01:43:00|95834.1|95645|95827.7|95645.8|95834.3|95657.2|95812.3|95638.4|66
1653529390000|2022-05-26 01:43:10|95827.8|95646.2|95837.9|95660.5|95841.1|95672.4|95803|95628.5|72
1653529400000|2022-05-26 01:43:20|95837.8|95656.9|95841.8|95650.8|95848.3|95680.7|95808.7|95642|62
1653529410000|2022-05-26 01:43:30|95835.1|95658.2|95831.4|95665.2|95847.9|95670.7|95827.8|95645.6|49
1653529420000|2022-05-26 01:43:40|95831.3|95665|95819.7|95658.1|95832.8|95668|95816.1|95653.4|44
1653529430000|2022-05-26 01:43:50|95819.6|95653.7|95814.8|95645.9|95832.4|95663.1|95809.9|95619.1|46
1653529440000|2022-05-26 01:44:00|95815.7|95644.3|95806.1|95629|95829|95645.6|95806.1|95616.8|44
1653529450000|2022-05-26 01:44:10|95809.3|95623|95813.7|95649|95817.5|95653.6|95809.1|95612.4|37
1653529460000|2022-05-26 01:44:20|95815|95646.4|95808.4|95654.6|95821.5|95655.4|95807.9|95636.3|46
1653529470000|2022-05-26 01:44:30|95812.4|95650.7|95821.1|95635.5|95832.8|95660.8|95810.5|95627.4|61
1653529480000|2022-05-26 01:44:40|95819.3|95640|95837.4|95637.8|95837.9|95664.1|95816.2|95633.9|56
1653529490000|2022-05-26 01:44:50|95836.5|95636.5|95849.7|95649.7|95853.4|95674.3|95824.7|95634.7|70
1653529500000|2022-05-26 01:45:00|95849.8|95649.8|95850.3|95652|95854.2|95683|95844.4|95648.4|54
1653529510000|2022-05-26 01:45:10|95850.4|95652.1|95847.8|95668.9|95852.9|95679.8|95838.6|95649.8|45
1653529520000|2022-05-26 01:45:20|95855.1|95655.2|95855|95655|95856.1|95666.2|95845.2|95655|23
1653529530000|2022-05-26 01:45:30|95837.7|95678.3|95838.7|95660.6|95845.1|95682.4|95825|95652.5|48
1653529540000|2022-05-26 01:45:40|95841.4|95660.2|95833.5|95670.2|95846.7|95678.9|95822|95646.7|36
1653529550000|2022-05-26 01:45:50|95834.1|95670.3|95853.1|95667.6|95859.1|95684.8|95830|95646.3|53
1653529560000|2022-05-26 01:46:00|95850.1|95671.6|95837.2|95671.5|95866.8|95686.6|95831.3|95651.4|55
1653529570000|2022-05-26 01:46:10|95841.6|95662.9|95833.4|95665.4|95841.6|95673.4|95823|95655|40
1653529580000|2022-05-26 01:46:20|95833.7|95661.8|95831.9|95670.3|95841|95674.1|95830.1|95661.8|44
1653529590000|2022-05-26 01:46:30|95832.1|95669.8|95844|95656.2|95844.8|95678|95828.3|95654.6|21
1653529600000|2022-05-26 01:46:40|95840.2|95663.6|95838.3|95670.6|95851.5|95680.5|95827.9|95653.6|39
1653529610000|2022-05-26 01:46:50|95824.4|95677.9|95830.9|95641.9|95853.4|95729|95779|95641.9|43
1653529620000|2022-05-26 01:47:00|95827.9|95638.7|95831.4|95662.5|95839.4|95678.3|95821.7|95633.1|56
1653529630000|2022-05-26 01:47:10|95831.2|95662.4|95829.5|95668.4|95837.7|95669.8|95820.9|95644.4|43
1653529640000|2022-05-26 01:47:20|95829.9|95668.2|95830.7|95670.7|95846.8|95674.9|95826.1|95641.1|63
1653529650000|2022-05-26 01:47:30|95830.5|95668.9|95836|95670.8|95841.3|95677|95829.4|95663.2|35
1653529660000|2022-05-26 01:47:40|95834.2|95672.6|95833.6|95674|95840.7|95676.4|95822.4|95650.7|51
1653529670000|2022-05-26 01:47:50|95833.1|95673.8|95848.8|95671.8|95855.3|95686.1|95827|95660.4|65
1653529680000|2022-05-26 01:48:00|95851.5|95667|95844.6|95684.8|95859.4|95687.2|95835.1|95660.1|41
1653529690000|2022-05-26 01:48:10|95840.1|95683.2|95839.8|95681.6|95854.7|95688|95839.8|95673.5|41
1653529700000|2022-05-26 01:48:20|95843.4|95678.8|95865.7|95666.6|95865.7|95685.5|95839.4|95666.6|46
1653529710000|2022-05-26 01:48:30|95861.6|95671.6|95866.4|95685.8|95883|95699.5|95845.7|95667.2|68
1653529720000|2022-05-26 01:48:40|95866.6|95684.7|95872.8|95672.8|95873|95698|95852.4|95661.1|60
1653529730000|2022-05-26 01:48:50|95872.7|95672.7|95862.3|95686.2|95872.7|95689.4|95853.4|95671.4|55
1653529740000|2022-05-26 01:49:00|95863.6|95686.5|95853.5|95695.6|95864.9|95697.4|95851.3|95685.5|62
1653529750000|2022-05-26 01:49:10|95853.3|95695.3|95844.9|95696.4|95871.7|95699|95844.9|95677.1|62
1653529760000|2022-05-26 01:49:20|95855.3|95687.4|95862.3|95678.4|95873.4|95697|95849.4|95678|59
1653529770000|2022-05-26 01:49:30|95862.2|95678.2|95856.4|95675.9|95870.3|95695.6|95846.5|95665.4|49
1653529780000|2022-05-26 01:49:40|95856.5|95676.1|95860.6|95673.9|95867.5|95684|95851.4|95666.8|52
1653529790000|2022-05-26 01:49:50|95857.6|95677.6|95863.2|95691.7|95863.2|95697|95844.7|95676.6|41
1653529800000|2022-05-26 01:50:00|95863.4|95691.8|95869.7|95680.1|95879.4|95699.6|95856.9|95675.2|57
1653529810000|2022-05-26 01:50:10|95865.8|95683.9|95867.9|95676.7|95872.4|95697.7|95842.3|95668.4|51
1653529820000|2022-05-26 01:50:20|95869|95675.5|95862.7|95696.6|95869|95701.2|95852.3|95675.5|51
1653529830000|2022-05-26 01:50:30|95860.3|95696.3|95852.2|95693.4|95870.8|95698.9|95852.2|95685|51
1653529840000|2022-05-26 01:50:40|95845.8|95697.8|95859|95682.1|95871.1|95697.8|95845.8|95669.5|63
1653529850000|2022-05-26 01:50:50|95859.3|95682.4|95837|95637|95860.3|95688.8|95826.3|95636.6|55
1653529860000|2022-05-26 01:51:00|95839.4|95639.4|95835.2|95636|95852.9|95666.9|95821.3|95635|61
1653529870000|2022-05-26 01:51:10|95835|95635.8|95825.2|95625.2|95835.5|95669.6|95807.3|95624.4|52
1653529880000|2022-05-26 01:51:20|95828.8|95628.8|95819.1|95625.2|95829.3|95643.8|95811.7|95621.3|46
1653529890000|2022-05-26 01:51:30|95819.3|95625.4|95821.4|95621.4|95823|95636.7|95811.6|95619.7|27
1653529900000|2022-05-26 01:51:40|95819.2|95619.2|95811.6|95655.5|95826.3|95655.7|95811.6|95619.2|39
1653529910000|2022-05-26 01:51:50|95811.5|95655.4|95835.7|95652.1|95843.5|95670.2|95811.3|95633.2|51
1653529920000|2022-05-26 01:52:00|95835.1|95651.3|95833.2|95654.4|95843.2|95672.2|95809.9|95641.7|49
1653529930000|2022-05-26 01:52:10|95829.8|95658.6|95827|95657.6|95835.6|95665|95825|95648|42
1653529940000|2022-05-26 01:52:20|95826.9|95657.4|95816.5|95651.1|95827.8|95662.1|95809.4|95651|38
1653529950000|2022-05-26 01:52:30|95817.4|95649.8|95824.6|95631.6|95827.1|95650.5|95806.5|95625.7|50
1653529960000|2022-05-26 01:52:40|95824.5|95631.3|95818.9|95630.6|95824.7|95641.9|95812.5|95625.3|42
1653529970000|2022-05-26 01:52:50|95818.8|95630.5|95805.3|95638.8|95821.3|95650.9|95798.6|95628.5|36
1653529980000|2022-05-26 01:53:00|95807|95638.7|95808.2|95643.5|95814.7|95647.1|95804.6|95632.7|48
1653529990000|2022-05-26 01:53:10|95810.6|95641.7|95815.5|95642.2|95817.1|95645.6|95809.8|95636.1|36
1653530000000|2022-05-26 01:53:20|95816.4|95641.8|95826.5|95650.5|95827|95658.8|95807.7|95637.7|51
1653530010000|2022-05-26 01:53:30|95830.1|95646.5|95823.9|95624.7|95830.3|95649.8|95800.5|95624.7|40
1653530020000|2022-05-26 01:53:40|95822.4|95629.2|95803.2|95646.5|95823.4|95646.5|95803.1|95624.5|38
1653530030000|2022-05-26 01:53:50|95803.6|95642.5|95806.6|95650.1|95815.3|95650.1|95803|95635.8|39
1653530040000|2022-05-26 01:54:00|95807.1|95650.9|95820.6|95645.5|95825.2|95653.2|95806.5|95631.9|47
1653530050000|2022-05-26 01:54:10|95821.2|95643.9|95821|95654.4|95830.7|95656.1|95811.2|95632.4|43
1653530060000|2022-05-26 01:54:20|95815|95660.3|95823.3|95646.4|95833.6|95660.7|95805.8|95631.7|50
1653530070000|2022-05-26 01:54:30|95823.5|95646.6|95819.2|95649.9|95824.7|95654|95816.7|95644.2|41
1653530080000|2022-05-26 01:54:40|95820.2|95648.2|95830|95649.9|95834|95660.2|95812.3|95644.8|44
1653530090000|2022-05-26 01:54:50|95828|95657.7|95822.1|95642.2|95833.2|95661.4|95791.8|95625.4|47
1653530100000|2022-05-26 01:55:00|95822.2|95642.3|95827.5|95648|95838.2|95662.5|95810.4|95639|57
1653530110000|2022-05-26 01:55:10|95828.4|95647.9|95820.3|95651.5|95833.4|95665.1|95808.1|95639.4|28
1653530120000|2022-05-26 01:55:20|95815.5|95659|95817.7|95640.8|95823.1|95659|95797.7|95640.3|34
1653530130000|2022-05-26 01:55:30|95810.8|95648.6|95820.6|95641.2|95826.9|95653.1|95809.2|95626.9|33
1653530140000|2022-05-26 01:55:40|95816.6|95646.2|95813|95643.1|95828|95651.3|95805.5|95628|28
1653530150000|2022-05-26 01:55:50|95811.9|95644.7|95812.8|95647.7|95827.6|95658.5|95798.7|95626.3|58
1653530160000|2022-05-26 01:56:00|95813.5|95649.6|95811.9|95656.2|95832|95656.2|95811.9|95633.3|47
1653530170000|2022-05-26 01:56:10|95811.5|95656.3|95820|95658|95824.5|95660.3|95811.3|95645.2|51
1653530180000|2022-05-26 01:56:20|95821.6|95657.6|95833.9|95644.4|95833.9|95660.2|95811.5|95644.2|49
1653530190000|2022-05-26 01:56:30|95832.3|95644.2|95827.4|95646.6|95834.7|95646.6|95826.6|95634|33
1653530200000|2022-05-26 01:56:40|95808|95665.3|95821|95650.4|95825.7|95668.5|95805.7|95646.7|41
1653530210000|2022-05-26 01:56:50|95823.7|95646.7|95819.6|95651.6|95825.2|95660.2|95815.9|95645.6|41
1653530220000|2022-05-26 01:57:00|95819.7|95657.9|95756.9|95706.9|95819.7|95709.4|95754.8|95657.9|26
1653530230000|2022-05-26 01:57:10|95757|95707|95753.9|95703.9|95758.7|95708.7|95753.9|95703.9|25
1653530240000|2022-05-26 01:57:20|95753.3|95703.3|95808.5|95635.9|95830|95704.3|95753.2|95634.1|34
1653530250000|2022-05-26 01:57:30|95813.7|95643.8|95814.5|95660.4|95827.8|95661.7|95804.4|95636.9|38
1653530260000|2022-05-26 01:57:40|95818.6|95657.4|95825.2|95633.8|95839.6|95669.8|95808.6|95627.4|51
1653530270000|2022-05-26 01:57:50|95832.5|95633.2|95816.6|95649.2|95840|95665.2|95813.6|95625.4|49
1653530280000|2022-05-26 01:58:00|95819.7|95649.3|95825.3|95663.6|95838.9|95671.6|95802|95645.7|61
1653530290000|2022-05-26 01:58:10|95825.1|95663.3|95815|95675.3|95835.1|95678|95797.6|95649.4|28
1653530300000|2022-05-26 01:58:20|95806.1|95680|95807.2|95665.3|95817|95721.3|95759.3|95659.7|25
1653530310000|2022-05-26 01:58:30|95802.2|95673.6|95839.6|95666.6|95839.6|95731.4|95754.8|95654.1|66
1653530320000|2022-05-26 01:58:40|95841|95666.4|95782.5|95732.5|95848.9|95735.8|95780.9|95647.3|35
1653530330000|2022-05-26 01:58:50|95782.3|95732.3|95782.3|95732.3|95785.7|95735.7|95778.7|95728.7|28
1653530340000|2022-05-26 01:59:00|95781.8|95731.8|95788.7|95738.7|95838.1|95738.7|95747.3|95675.6|45
1653530350000|2022-05-26 01:59:10|95789.8|95739.8|95853.7|95684.3|95856.3|95744.4|95754.2|95680|65
1653530360000|2022-05-26 01:59:20|95857.4|95683|95875.7|95675.7|95889|95713.9|95847|95665.9|67
1653530370000|2022-05-26 01:59:30|95866.4|95691.9|95897.5|95713.5|95904.7|95721.1|95865.8|95684.3|71
1653530380000|2022-05-26 01:59:40|95898.9|95704.5|95868.4|95731.7|95908|95740|95866.5|95700.3|63
1653530390000|2022-05-26 01:59:50|95890|95710.7|95888.8|95723.5|95906.4|95735|95869.5|95699.8|62
1653530400000|2022-05-26 02:00:00|95887.6|95723.4|95866.9|95700.1|95898|95758.6|95808.6|95687|69
1653530410000|2022-05-26 02:00:10|95867.1|95696.9|95853.6|95694.2|95881.1|95714.5|95838.7|95679.2|67
1653530420000|2022-05-26 02:00:20|95841|95694|95850.9|95696.1|95858.4|95708|95839.7|95690.3|59
1653530430000|2022-05-26 02:00:30|95853.4|95695.8|95800.7|95750.7|95859.3|95752.3|95797.7|95688.5|49
1653530440000|2022-05-26 02:00:40|95802|95752|95800.7|95750.7|95809.4|95759.4|95798.2|95748.2|31
1653530450000|2022-05-26 02:00:50|95800.6|95750.6|95801.5|95751.5|95804.4|95754.4|95797.2|95747.2|32
1653530460000|2022-05-26 02:01:00|95802.5|95752.5|95801.7|95751.7|95803.7|95753.7|95800.7|95750.7|31
1653530470000|2022-05-26 02:01:10|95801.9|95751.9|95805.9|95755.9|95812.6|95762.6|95801.3|95751.3|42
1653530480000|2022-05-26 02:01:20|95804.1|95754.1|95806.9|95756.9|95807.5|95757.5|95804|95754|24
1653530490000|2022-05-26 02:01:30|95808.7|95758.7|95800.9|95750.9|95849.2|95761.7|95795.3|95700.4|42
1653530500000|2022-05-26 02:01:40|95803.4|95753.4|95809.7|95759.7|95821.6|95759.7|95787.2|95693.2|41
1653530510000|2022-05-26 02:01:50|95812.5|95762.5|95803.1|95753.1|95859.1|95762.5|95781.9|95692.7|48
1653530520000|2022-05-26 02:02:00|95802.9|95752.9|95857.1|95708.3|95865.9|95773.9|95789.2|95691.1|49
1653530530000|2022-05-26 02:02:10|95860.1|95704.1|95862.3|95704.6|95873.1|95715.5|95842.9|95690.1|58
1653530540000|2022-05-26 02:02:20|95864.6|95702.5|95867.7|95707.3|95874.9|95711.9|95848.4|95695.3|61
1653530550000|2022-05-26 02:02:30|95866.1|95707.4|95866.4|95701.1|95871.2|95713.2|95856.6|95694.7|40
1653530560000|2022-05-26 02:02:40|95866.5|95704|95858.7|95667.8|95880.9|95709.8|95849.3|95667.8|27
1653530570000|2022-05-26 02:02:50|95855.7|95690.5|95863.4|95684.7|95863.4|95707.6|95835.2|95664.2|66
1653530580000|2022-05-26 02:03:00|95851.5|95701.8|95854.9|95698.5|95870.1|95705|95846.8|95681.9|63
1653530590000|2022-05-26 02:03:10|95853.9|95693.1|95841.7|95660|95864.4|95734.1|95784.1|95645.5|51
1653530600000|2022-05-26 02:03:20|95847.8|95647.8|95806.1|95633.6|95854.1|95687.2|95799.9|95630|73
1653530610000|2022-05-26 02:03:30|95815.2|95615.2|95806.1|95624.2|95815.3|95639.2|95790.7|95609.1|59
1653530620000|2022-05-26 02:03:40|95809.5|95619.6|95767.7|95717.7|95826.3|95718.2|95765.2|95613.9|66
1653530630000|2022-05-26 02:03:50|95769|95719|95799.8|95651.5|95819.7|95722.4|95764.9|95638.4|43
1653530640000|2022-05-26 02:04:00|95806.5|95644|95802.7|95636.9|95815.3|95692.2|95742.2|95605.7|61
1653530650000|2022-05-26 02:04:10|95802.9|95638.3|95751.6|95701.6|95816.5|95705.6|95732.3|95631.2|60
1653530660000|2022-05-26 02:04:20|95752.1|95702.1|95753.1|95703.1|95753.1|95703.1|95750.6|95700.6|27
1653530670000|2022-05-26 02:04:30|95752.8|95702.8|95834.2|95660.5|95834.6|95714.1|95750.3|95638.3|51
1653530680000|2022-05-26 02:04:40|95837.2|95656.3|95757.6|95707.6|95848.5|95707.6|95753.5|95647|64
1653530690000|2022-05-26 02:04:50|95757.8|95707.8|95767.5|95717.5|95823.2|95719.6|95752.5|95661|47
1653530700000|2022-05-26 02:05:00|95767.2|95717.2|95764.8|95714.8|95772.4|95722.4|95764.8|95714.8|46
1653530710000|2022-05-26 02:05:10|95764.3|95714.3|95807|95662.9|95807|95715.4|95755.6|95662.9|39
1653530720000|2022-05-26 02:05:20|95816.6|95656.4|95759.8|95709.8|95822.3|95710.5|95756.9|95644.1|33
1653530730000|2022-05-26 02:05:30|95758.4|95708.4|95812.3|95631.8|95812.3|95711.1|95747.8|95631.8|31
1653530740000|2022-05-26 02:05:40|95807.5|95638.3|95809.9|95613.3|95825.1|95691.8|95741.8|95606.8|59
1653530750000|2022-05-26 02:05:50|95808.6|95613.1|95743.3|95693.3|95816.5|95694.8|95743.3|95610.6|45
1653530760000|2022-05-26 02:06:00|95743.6|95693.6|95792|95636.5|95792|95694.4|95718.6|95627.7|42
1653530770000|2022-05-26 02:06:10|95791.7|95634.1|95746|95696|95791.7|95696.3|95742.4|95634.1|22
1653530780000|2022-05-26 02:06:20|95747.1|95697.1|95825.2|95643.9|95830.7|95700.5|95743.8|95625.4|48
1653530790000|2022-05-26 02:06:30|95825|95643.8|95754.7|95704.7|95827.1|95705.1|95753.8|95641.6|38
1653530800000|2022-05-26 02:06:40|95757.2|95707.2|95752|95702|95805.4|95707.6|95748.4|95646.7|25
1653530810000|2022-05-26 02:06:50|95752.6|95702.6|95754.5|95704.5|95817.9|95706.3|95750.7|95636.3|22
1653530820000|2022-05-26 02:07:00|95753.6|95703.6|95758.7|95708.7|95804.2|95713|95752.7|95646.7|30
1653530830000|2022-05-26 02:07:10|95759.7|95709.7|95756.3|95706.3|95828.5|95716.6|95751|95636.1|38
1653530840000|2022-05-26 02:07:20|95753.4|95703.4|95765.1|95715.1|95766|95716|95753.4|95703.4|21
1653530850000|2022-05-26 02:07:30|95765|95715|95752.6|95702.6|95808.1|95716.4|95752|95645.7|29
1653530860000|2022-05-26 02:07:40|95751.6|95701.6|95751.7|95701.7|95755.4|95705.4|95751.6|95701.6|15
1653530870000|2022-05-26 02:07:50|95752.4|95702.4|95784.7|95638|95802.6|95704.4|95747.9|95632.6|38
1653530880000|2022-05-26 02:08:00|95784.9|95637.8|95742.3|95692.3|95802.8|95692.3|95742.3|95618.1|26
1653530890000|2022-05-26 02:08:10|95742.7|95692.7|95743|95693|95744.1|95694.1|95741.2|95691.2|14
1653530900000|2022-05-26 02:08:20|95743.3|95693.3|95776.2|95637.3|95804.5|95698.2|95740.3|95637.2|25
1653530910000|2022-05-26 02:08:30|95741.4|95691.4|95741.8|95691.8|95742.8|95692.8|95741.4|95691.4|19
1653530920000|2022-05-26 02:08:40|95741.3|95691.3|95740.6|95690.6|95741.3|95691.3|95738|95688|16
1653530930000|2022-05-26 02:08:50|95740.4|95690.4|95799.5|95599.5|95801.4|95690.6|95722.2|95598|43
1653530940000|2022-05-26 02:09:00|95793.2|95610.9|95734.7|95684.7|95794.6|95685.8|95731|95610.9|33
1653530950000|2022-05-26 02:09:10|95735.9|95685.9|95736.7|95686.7|95746.6|95696.6|95735|95685|22
1653530960000|2022-05-26 02:09:20|95735.9|95685.9|95733.1|95683.1|95736.9|95686.9|95732.7|95682.7|26
1653530970000|2022-05-26 02:09:30|95733.8|95683.8|95740.6|95690.6|95789.3|95698|95716.2|95627.7|47
1653530980000|2022-05-26 02:09:40|95739.8|95689.8|95746|95696|95804.3|95700.5|95736.5|95625.1|53
1653530990000|2022-05-26 02:09:50|95745.3|95695.3|95776.6|95595.6|95794.6|95697.6|95720.9|95593.2|39
1653531000000|2022-05-26 02:10:00|95778.2|95597.8|95776.5|95621.4|95787.6|95623.8|95770.4|95590.4|53
1653531010000|2022-05-26 02:10:10|95776.4|95621.2|95736.3|95686.3|95796.8|95699.9|95729.2|95609.8|50
1653531020000|2022-05-26 02:10:20|95738.3|95688.3|95731|95681|95784|95688.3|95731|95625.6|41
1653531030000|2022-05-26 02:10:30|95731.1|95681.1|95734.3|95684.3|95734.3|95684.3|95730.2|95680.2|25
1653531040000|2022-05-26 02:10:40|95734.7|95684.7|95740.5|95690.5|95799.1|95690.5|95733.3|95598.6|48
1653531050000|2022-05-26 02:10:50|95735.5|95685.5|95737.2|95687.2|95796.7|95691.1|95726.2|95606.3|56
1653531060000|2022-05-26 02:11:00|95737.4|95687.4|95798.7|95643.5|95798.7|95689.7|95728.5|95616.4|46
1653531070000|2022-05-26 02:11:10|95800.1|95653|95739.1|95689.1|95806.8|95690.8|95715.6|95601.9|50
1653531080000|2022-05-26 02:11:20|95740.7|95690.7|95734.9|95684.9|95785.1|95690.7|95730.9|95613.6|45
1653531090000|2022-05-26 02:11:30|95735|95685|95778.5|95652.4|95778.5|95689.5|95735|95648.4|26
1653531100000|2022-05-26 02:11:40|95739.1|95650.8|95739.3|95689.3|95740.3|95690.3|95735.9|95650.8|36
1653531110000|2022-05-26 02:11:50|95738.8|95688.8|95741.8|95691.8|95742.5|95692.5|95737.8|95687.8|28
1653531120000|2022-05-26 02:12:00|95781|95654.3|95736.1|95686.1|95781|95687.7|95734|95648.6|32
1653531130000|2022-05-26 02:12:10|95735.2|95685.2|95778.2|95617.5|95791.7|95689.6|95734.5|95574.2|66
1653531140000|2022-05-26 02:12:20|95774.5|95620.1|95777.6|95622.5|95794.5|95624|95774.5|95590|53
1653531150000|2022-05-26 02:12:30|95779|95624.1|95785.5|95613.2|95798.5|95624.4|95746.3|95565.5|79
1653531160000|2022-05-26 02:12:40|95782.8|95619.2|95805.1|95621.7|95805.1|95625.9|95747.4|95564|74
1653531170000|2022-05-26 02:12:50|95808.2|95608.2|95791.6|95591.6|95812.7|95632.1|95775.3|95590|64
1653531180000|2022-05-26 02:13:00|95796.3|95596.3|95794|95618.2|95799.7|95627.2|95759.9|95568.3|68
1653531190000|2022-05-26 02:13:10|95796.4|95617.9|95790.9|95595.5|95809.6|95638|95753.7|95577.9|67
1653531200000|2022-05-26 02:13:20|95788.8|95596.9|95792.9|95610|95809.6|95621.1|95768.3|95568.6|76
1653531210000|2022-05-26 02:13:30|95797.2|95603.6|95799.9|95599.9|95812.7|95618.5|95761.7|95562.7|79
1653531220000|2022-05-26 02:13:40|95802.4|95602.4|95807.7|95607.7|95813.5|95621.5|95766.5|95567|77
1653531230000|2022-05-26 02:13:50|95807.1|95607.1|95804.4|95613.2|95822|95636.7|95789.1|95598.2|69
1653531240000|2022-05-26 02:14:00|95804.5|95613|95820.6|95628.7|95821.3|95634.1|95801.8|95601.8|58
1653531250000|2022-05-26 02:14:10|95818|95628.4|95835.1|95635.1|95840.7|95671|95791.6|95609.2|62
1653531260000|2022-05-26 02:14:20|95838|95638|95830.7|95646.2|95838|95662.8|95821.3|95627|73
1653531270000|2022-05-26 02:14:30|95835.4|95648|95831.8|95673.9|95844.9|95673.9|95830.9|95634|62
1653531280000|2022-05-26 02:14:40|95831.3|95672.6|95834.1|95643.3|95834.6|95675.1|95811.4|95643.1|63
1653531290000|2022-05-26 02:14:50|95826.8|95650.4|95824.7|95656.6|95835.2|95667.9|95819.3|95640|59
1653531300000|2022-05-26 02:15:00|95801.8|95657.7|95794.5|95654.2|95834.9|95669.8|95794.5|95654.2|50
1653531310000|2022-05-26 02:15:10|95793.7|95654.3|95792.5|95658.9|95828.8|95708.3|95754.5|95654.3|50
1653531320000|2022-05-26 02:15:20|95790|95662|95833.7|95650.3|95845|95715.7|95755.7|95649.6|58
1653531330000|2022-05-26 02:15:30|95833.8|95650.5|95798.4|95667.6|95836.6|95712.4|95754.3|95649.8|56
1653531340000|2022-05-26 02:15:40|95798.8|95664|95842.8|95651.7|95844.7|95675.4|95796.4|95649.7|47
1653531350000|2022-05-26 02:15:50|95844.7|95648.9|95794.6|95656.8|95844.7|95709|95752.8|95647.2|47
1653531360000|2022-05-26 02:16:00|95798.4|95657|95794.3|95663.6|95832.9|95705.9|95755.9|95656.8|26
1653531370000|2022-05-26 02:16:10|95792.3|95661.4|95820.7|95648.7|95827.2|95707.6|95754.4|95638.4|44
1653531380000|2022-05-26 02:16:20|95821.2|95652|95815.5|95650.1|95825|95705.8|95748.1|95649.3|62
1653531390000|2022-05-26 02:16:30|95808.5|95657.4|95787.7|95653.5|95825|95699.2|95749.2|95647.2|28
1653531400000|2022-05-26 02:16:40|95785.8|95655.9|95784.9|95651.7|95813.8|95702.9|95747.5|95651|32
1653531410000|2022-05-26 02:16:50|95746.6|95651.5|95741.1|95691.1|95816.8|95696.6|95741.1|95645.3|48
1653531420000|2022-05-26 02:17:00|95775.8|95648.4|95757.3|95707.3|95808.2|95707.3|95738.7|95644.9|49
1653531430000|2022-05-26 02:17:10|95757.5|95707.5|95774.3|95646.4|95834.9|95708.1|95739.4|95632.6|61
1653531440000|2022-05-26 02:17:20|95775.9|95641.8|95829.5|95629.5|95831.5|95700.5|95746.9|95628.7|43
1653531450000|2022-05-26 02:17:30|95822.1|95633.9|95816.4|95633.8|95822.1|95657|95775.4|95633.8|49
1653531460000|2022-05-26 02:17:40|95816.5|95634|95801.6|95637.5|95821|95649.6|95784.1|95606.2|46
1653531470000|2022-05-26 02:17:50|95806.2|95629.4|95792.1|95640.1|95808.8|95644.6|95790|95620.4|46
1653531480000|2022-05-26 02:18:00|95794.9|95639.7|95795.5|95623.5|95801.6|95649.8|95786.4|95623.5|42
1653531490000|2022-05-26 02:18:10|95796.2|95623.8|95734.3|95684.3|95801.7|95684.8|95732.4|95619.7|28
1653531500000|2022-05-26 02:18:20|95734.7|95684.7|95736.6|95686.6|95738.9|95688.9|95732.7|95682.7|15
1653531510000|2022-05-26 02:18:30|95737.3|95687.3|95723.7|95673.7|95787.7|95691.9|95723.7|95637.4|43
1653531520000|2022-05-26 02:18:40|95738.1|95688.1|95734.2|95684.2|95789.5|95689.6|95728.3|95633.3|36
1653531530000|2022-05-26 02:18:50|95732.9|95682.9|95805.2|95613.5|95815.4|95685.3|95729.9|95613|21
1653531540000|2022-05-26 02:19:00|95805.4|95613.7|95735|95685|95810.2|95685.8|95733|95610.2|21
1653531550000|2022-05-26 02:19:10|95737.2|95687.2|95734|95684|95737.2|95687.2|95731.2|95681.2|26
1653531560000|2022-05-26 02:19:20|95736.4|95686.4|95806.1|95614.3|95806.1|95687.6|95731.5|95614.3|41
1653531570000|2022-05-26 02:19:30|95787.2|95632.3|95734.7|95684.7|95802.2|95686.3|95730.7|95616.4|35
1653531580000|2022-05-26 02:19:40|95733.5|95683.5|95734.5|95684.5|95737.9|95687.9|95732.3|95682.3|31
1653531590000|2022-05-26 02:19:50|95734.7|95684.7|95731|95681|95736.8|95686.8|95730.7|95680.7|22
1653531600000|2022-05-26 02:20:00|95731.4|95681.4|95731.4|95681.4|95790.4|95682.7|95726|95609.7|49
1653531610000|2022-05-26 02:20:10|95729.8|95679.8|95733.2|95683.2|95785.1|95686.3|95729.2|95633.9|42
1653531620000|2022-05-26 02:20:20|95734.3|95684.3|95772.7|95621.8|95786.4|95685.3|95730.3|95610.5|30
1653531630000|2022-05-26 02:20:30|95766.6|95640.8|95729.1|95679.1|95778|95682.6|95726.3|95626.9|28
1653531640000|2022-05-26 02:20:40|95730.6|95680.6|95727.3|95677.3|95730.7|95680.7|95723.4|95673.4|27
1653531650000|2022-05-26 02:20:50|95728.6|95678.6|95771.7|95609.9|95780.3|95678.8|95720.5|95585.3|40
1653531660000|2022-05-26 02:21:00|95784.1|95589.1|95771.8|95618.1|95784.1|95626.9|95760.6|95578|45
1653531670000|2022-05-26 02:21:10|95776.7|95609.5|95727.3|95677.3|95784.9|95684.9|95727.2|95599.1|32
1653531680000|2022-05-26 02:21:20|95778.2|95649.4|95770.1|95603|95778.2|95686.9|95717.3|95595.7|44
1653531690000|2022-05-26 02:21:30|95773.4|95598.8|95776.5|95586.5|95776.5|95673.2|95716.8|95586.5|35
1653531700000|2022-05-26 02:21:40|95772.9|95594.4|95719.4|95669.4|95775|95671.1|95716.3|95592.2|28
1653531710000|2022-05-26 02:21:50|95718.9|95668.9|95716.1|95666.1|95720.1|95670.1|95714.6|95664.6|45
1653531720000|2022-05-26 02:22:00|95715.9|95665.9|95714.9|95664.9|95752.6|95669.9|95711.6|95626|36
1653531730000|2022-05-26 02:22:10|95752.6|95627.6|95713.2|95663.2|95752.6|95670.2|95712.1|95627.6|22
1653531740000|2022-05-26 02:22:20|95711.4|95661.4|95720.3|95670.3|95768.1|95676.2|95710.7|95614.7|48
1653531750000|2022-05-26 02:22:30|95720.1|95670.1|95764.6|95612.6|95775.8|95673.7|95713.3|95600.9|42
1653531760000|2022-05-26 02:22:40|95721.5|95671.5|95728.7|95678.7|95762.3|95678.7|95720.2|95612|26
1653531770000|2022-05-26 02:22:50|95729.2|95679.2|95725.3|95675.3|95729.2|95679.2|95723.1|95673.1|12
1653531780000|2022-05-26 02:23:00|95724.9|95674.9|95722.7|95672.7|95726.5|95676.5|95721.7|95671.7|24
1653531790000|2022-05-26 02:23:10|95721.8|95671.8|95726.1|95676.1|95780.7|95680.6|95708.8|95606.1|43
1653531800000|2022-05-26 02:23:20|95792.2|95597.7|95774.4|95605.2|95792.2|95679.1|95708|95597.7|62
1653531810000|2022-05-26 02:23:30|95774.8|95605.4|95795.4|95616.1|95795.4|95631.9|95772.5|95594.2|53
1653531820000|2022-05-26 02:23:40|95801.8|95604.2|95785.1|95617.4|95801.8|95639.4|95771.1|95588.4|69
1653531830000|2022-05-26 02:23:50|95791.1|95609.8|95791.4|95591.4|95795.2|95622.5|95776.9|95589.5|33
1653531840000|2022-05-26 02:24:00|95783.7|95613.4|95784.4|95619|95794.4|95638.4|95771.4|95608.4|43
1653531850000|2022-05-26 02:24:10|95782.4|95625|95789.8|95618.4|95804.1|95636.4|95776.9|95602.1|53
1653531860000|2022-05-26 02:24:20|95791.8|95615.3|95790.7|95634.5|95799.7|95641.6|95788.1|95600.9|35
1653531870000|2022-05-26 02:24:30|95790.9|95633.8|95795.4|95624.1|95797|95640.5|95786.3|95624.1|36
1653531880000|2022-05-26 02:24:40|95794.2|95629.4|95781.2|95629.7|95799.7|95639.3|95778.1|95620.2|40
1653531890000|2022-05-26 02:24:50|95784.7|95631|95785.6|95647.3|95805|95692.6|95740.2|95601.6|42
1653531900000|2022-05-26 02:25:00|95790.5|95647.4|95776.9|95644|95795|95698.4|95727.8|95635.9|39
1653531910000|2022-05-26 02:25:10|95778.8|95643.1|95735.5|95685.5|95778.8|95687.8|95730.1|95643.1|28
1653531920000|2022-05-26 02:25:20|95735.4|95685.4|95737.8|95687.8|95738|95688|95734.7|95684.7|29
1653531930000|2022-05-26 02:25:30|95737.9|95687.9|95775|95644.7|95782.9|95689.7|95730.3|95625|26
1653531940000|2022-05-26 02:25:40|95774.5|95649.7|95778.9|95646.7|95788.2|95691.7|95731.3|95609.7|40
1653531950000|2022-05-26 02:25:50|95774.3|95648.6|95779|95622.1|95788.5|95685.4|95721.4|95604.3|39
1653531960000|2022-05-26 02:26:00|95771.9|95630.2|95721.4|95671.4|95784.3|95672.7|95717|95608.4|25
1653531970000|2022-05-26 02:26:10|95721.6|95671.6|95724.3|95674.3|95724.6|95674.6|95719.4|95669.4|17
1653531980000|2022-05-26 02:26:20|95723.9|95673.9|95720.9|95670.9|95724.8|95674.8|95720.9|95670.9|20
1653531990000|2022-05-26 02:26:30|95721.1|95671.1|95764|95630.7|95782.9|95691.7|95710.2|95599.3|66
1653532000000|2022-05-26 02:26:40|95761.8|95632.7|95786.6|95602.8|95791.8|95632.7|95758.9|95602.6|65
1653532010000|2022-05-26 02:26:50|95789.6|95599.6|95784.8|95658.3|95798.2|95695.7|95745.7|95595.9|33
1653532020000|2022-05-26 02:27:00|95785.8|95656.6|95791.3|95630.2|95791.3|95658.4|95780|95625.9|42
1653532030000|2022-05-26 02:27:10|95791.8|95630.3|95801.2|95612.8|95806|95630.4|95791.3|95607.7|42
1653532040000|2022-05-26 02:27:20|95801.4|95613.2|95795.4|95617.2|95802.4|95627.2|95792.9|95610.3|37
1653532050000|2022-05-26 02:27:30|95799.7|95612.9|95778.6|95624.4|95802.8|95639.7|95775|95608.8|30
1653532060000|2022-05-26 02:27:40|95777|95627.4|95779.1|95621.9|95798.7|95630.9|95775|95601.7|52
1653532070000|2022-05-26 02:27:50|95777|95622|95789.4|95607.6|95791.2|95626.1|95776.9|95606.4|32
1653532080000|2022-05-26 02:28:00|95790.6|95606|95764.8|95624.4|95790.6|95625.7|95764.8|95606|46
1653532090000|2022-05-26 02:28:10|95720.6|95670.6|95715.8|95665.8|95721|95671|95713.4|95663.4|34
1653532100000|2022-05-26 02:28:20|95717.1|95667.1|95725.6|95675.6|95730|95680|95715.8|95665.8|42
1653532110000|2022-05-26 02:28:30|95731.2|95681.2|95736.8|95686.8|95769.9|95686.8|95715.4|95609.5|41
1653532120000|2022-05-26 02:28:40|95737|95687|95783.7|95618.2|95783.7|95687|95729.8|95618.2|40
1653532130000|2022-05-26 02:28:50|95781|95622.2|95779.2|95626|95787.2|95628.9|95776.6|95613.4|32
1653532140000|2022-05-26 02:29:00|95779.6|95626.1|95793.4|95607.8|95793.4|95630.7|95775.9|95607.6|31
1653532150000|2022-05-26 02:29:10|95793.8|95617.6|95782.3|95651|95793.8|95690.5|95737.1|95613.8|34
1653532160000|2022-05-26 02:29:20|95780.1|95650.3|95790.9|95632|95801.4|95690.4|95740.4|95620.1|37
1653532170000|2022-05-26 02:29:30|95795.4|95624|95795.4|95635.5|95797.9|95693.2|95739.2|95624|40
1653532180000|2022-05-26 02:29:40|95796.2|95636.5|95791.6|95657.3|95810.1|95697.1|95745.2|95619.7|30
1653532190000|2022-05-26 02:29:50|95788.9|95659|95743.8|95693.8|95791.5|95696.9|95735.8|95654.1|26
1653532200000|2022-05-26 02:30:00|95743.6|95693.6|95741.5|95691.5|95798.5|95694.2|95736.7|95623.1|46
1653532210000|2022-05-26 02:30:10|95767|95633.7|95737.2|95687.2|95771.1|95693.5|95735.9|95632.8|37
1653532220000|2022-05-26 02:30:20|95737.3|95687.3|95784.9|95584.9|95785.5|95691.6|95719.1|95583.2|34
1653532230000|2022-05-26 02:30:30|95781.4|95581.4|95776.6|95586.9|95784.7|95623.2|95764.6|95578.6|51
1653532240000|2022-05-26 02:30:40|95765.7|95601.5|95768.2|95600.7|95784.2|95634.2|95759.3|95580.4|46
1653532250000|2022-05-26 02:30:50|95768.1|95600.5|95752.8|95618.6|95770.5|95618.6|95752.8|95577.7|33
1653532260000|2022-05-26 02:31:00|95760.8|95605.1|95749|95602.8|95774.9|95610|95749|95576.5|52
1653532270000|2022-05-26 02:31:10|95747.1|95588.5|95753|95596.4|95764.8|95667.1|95717.1|95559.7|52
1653532280000|2022-05-26 02:31:20|95754.4|95594|95713.7|95663.7|95762.7|95666.8|95706.4|95589|37
1653532290000|2022-05-26 02:31:30|95713|95663|95753.7|95626.1|95758.1|95666.9|95708.6|95622.3|37
1653532300000|2022-05-26 02:31:40|95756.3|95625.9|95712.6|95662.6|95756.3|95663.7|95708.3|95625.1|23
1653532310000|2022-05-26 02:31:50|95710.2|95660.2|95718.5|95668.5|95766.1|95669.3|95709.3|95610.6|27
1653532320000|2022-05-26 02:32:00|95753.6|95625.1|95711.4|95661.4|95768.1|95667.1|95711.4|95592.7|26
1653532330000|2022-05-26 02:32:10|95711.5|95661.5|95710.1|95660.1|95775|95670.7|95707.8|95624.7|35
1653532340000|2022-05-26 02:32:20|95711.2|95661.2|95708.4|95658.4|95755.6|95662.4|95706.7|95614.7|24
1653532350000|2022-05-26 02:32:30|95708.6|95658.6|95740.2|95581.1|95765.6|95661.1|95706.2|95542.4|39
1653532360000|2022-05-26 02:32:40|95751.4|95557.8|95737.8|95581.6|95753.7|95591.8|95733.7|95542|42
1653532370000|2022-05-26 02:32:50|95738.1|95580.9|95738.3|95538.3|95742.8|95611.4|95720.5|95532.9|42
1653532380000|2022-05-26 02:33:00|95735.9|95535.9|95723.9|95542.7|95738.3|95571.8|95704.4|95535.7|46
1653532390000|2022-05-26 02:33:10|95726.5|95542.6|95712.5|95520.7|95726.5|95556|95699.3|95515|49
1653532400000|2022-05-26 02:33:20|95716|95516|95705|95523.3|95719.3|95550|95691|95503.5|59
1653532410000|2022-05-26 02:33:30|95702.1|95528.3|95691.3|95536.2|95711.5|95546.7|95689.8|95519.6|51
1653532420000|2022-05-26 02:33:40|95692.1|95534.5|95697.2|95534.3|95703.2|95552.8|95689.5|95521.6|31
1653532430000|2022-05-26 02:33:50|95697|95534.2|95653.7|95603.7|95702.5|95607.2|95652|95526.1|26
1653532440000|2022-05-26 02:34:00|95654.5|95604.5|95656.5|95606.5|95658.3|95608.3|95653|95603|22
1653532450000|2022-05-26 02:34:10|95656.6|95606.6|95653.8|95603.8|95696.6|95608.5|95653.8|95554|36
1653532460000|2022-05-26 02:34:20|95654.1|95604.1|95651.5|95601.5|95692|95610.4|95647.8|95563.8|42
1653532470000|2022-05-26 02:34:30|95650.9|95600.9|95653.7|95603.7|95656.7|95606.7|95649.1|95599.1|33
1653532480000|2022-05-26 02:34:40|95653.8|95603.8|95661.7|95611.7|95702|95612|95650|95546.3|32
1653532490000|2022-05-26 02:34:50|95659.3|95609.3|95652.7|95602.7|95659.3|95609.3|95651|95601|31
1653532500000|2022-05-26 02:35:00|95652.3|95602.3|95655.5|95605.5|95656|95606|95650.9|95600.9|27
1653532510000|2022-05-26 02:35:10|95656.8|95606.8|95659.4|95609.4|95661.2|95611.2|95655.7|95605.7|21
1653532520000|2022-05-26 02:35:20|95653.8|95603.8|95655.3|95605.3|95656.9|95606.9|95653.8|95603.8|19
1653532530000|2022-05-26 02:35:30|95654.3|95604.3|95693.6|95566|95693.6|95605.4|95652.8|95566|19
1653532540000|2022-05-26 02:35:40|95694|95566.7|95656.3|95606.3|95694|95607.2|95652.4|95566.7|26
1653532550000|2022-05-26 02:35:50|95655.2|95605.2|95652.1|95602.1|95656.6|95606.6|95649.8|95599.8|26
1653532560000|2022-05-26 02:36:00|95652|95602|95653.7|95603.7|95654.8|95604.8|95652|95602|25
1653532570000|2022-05-26 02:36:10|95653.9|95603.9|95666.1|95616.1|95708.5|95616.2|95653.9|95547.9|40
1653532580000|2022-05-26 02:36:20|95666.3|95616.3|95662.3|95612.3|95667.1|95617.1|95658.5|95608.5|19
1653532590000|2022-05-26 02:36:30|95664|95614|95668.9|95618.9|95670.1|95620.1|95660.1|95610.1|25
1653532600000|2022-05-26 02:36:40|95663.7|95613.7|95703.5|95573.8|95703.5|95615.7|95659|95573.2|18
1653532610000|2022-05-26 02:36:50|95663.4|95613.4|95704.3|95575.9|95704.3|95613.7|95659.1|95572.3|22
1653532620000|2022-05-26 02:37:00|95664.8|95614.8|95660.6|95610.6|95665.1|95615.1|95660.6|95610.6|23
1653532630000|2022-05-26 02:37:10|95661.4|95611.4|95649.3|95599.3|95661.6|95611.6|95646.6|95596.6|22
1653532640000|2022-05-26 02:37:20|95649.8|95599.8|95665.4|95615.4|95703.1|95615.4|95648.2|95574.2|27
1653532650000|2022-05-26 02:37:30|95667.2|95617.2|95664.3|95614.3|95705.9|95619.8|95659.4|95575.9|32
1653532660000|2022-05-26 02:37:40|95663|95613|95717.2|95543.9|95717.2|95617|95660|95543.9|34
1653532670000|2022-05-26 02:37:50|95717.4|95544.1|95724.4|95565.3|95727.2|95573.8|95711.8|95541.3|36
1653532680000|2022-05-26 02:38:00|95724.3|95565.2|95738.6|95546.7|95741.6|95574|95721.8|95546.7|48
1653532690000|2022-05-26 02:38:10|95743.6|95550.4|95742.9|95553.2|95746.4|95568.2|95729.7|95537.2|55
1653532700000|2022-05-26 02:38:20|95746.7|95548.7|95736.6|95586|95751|95590.8|95734.2|95548.7|32
1653532710000|2022-05-26 02:38:30|95736.5|95585.8|95759.7|95560.6|95759.7|95642.3|95688.9|95560.6|44
1653532720000|2022-05-26 02:38:40|95742.8|95580.2|95753.1|95582.5|95761.3|95655.6|95705.6|95557.3|49
1653532730000|2022-05-26 02:38:50|95753.2|95585.9|95763.4|95609.1|95769.1|95612.6|95744.9|95561.7|45
1653532740000|2022-05-26 02:39:00|95771.1|95601.1|95766.1|95597|95775.9|95613|95758.5|95584.9|53
1653532750000|2022-05-26 02:39:10|95771.3|95591.9|95768.8|95606.8|95772.6|95617.6|95757.6|95591.9|40
1653532760000|2022-05-26 02:39:20|95769.4|95605.7|95772.2|95602|95776.9|95610.2|95767|95597.5|32
1653532770000|2022-05-26 02:39:30|95773.9|95601|95708.3|95658.3|95773.9|95660.5|95705.1|95601|22
1653532780000|2022-05-26 02:39:40|95708.1|95658.1|95780.3|95603.2|95780.3|95661.7|95707.4|95599.8|39
1653532790000|2022-05-26 02:39:50|95785.1|95596.2|95759.7|95612.3|95791|95619.8|95743.8|95590.6|60
1653532800000|2022-05-26 02:40:00|95754.1|95608.9|95771.4|95613.2|95783|95619|95743.9|95592|52
1653532810000|2022-05-26 02:40:10|95773.2|95614.5|95783.5|95592.3|95789.8|95623.8|95755.4|95587.2|39
1653532820000|2022-05-26 02:40:20|95775.5|95600.3|95753.3|95614.7|95786.6|95635.6|95749|95586.6|33
1653532830000|2022-05-26 02:40:30|95749.6|95597.9|95764.9|95575.3|95781.7|95615.7|95749.1|95570.4|47
1653532840000|2022-05-26 02:40:40|95779.8|95583.2|95744.5|95602.6|95779.8|95607.2|95739.9|95579.8|41
1653532850000|2022-05-26 02:40:50|95744|95602.5|95762.7|95603.9|95766.1|95632.6|95744|95597|30
1653532860000|2022-05-26 02:41:00|95769.5|95592.5|95774.8|95581.8|95776.1|95634|95764|95579.5|40
1653532870000|2022-05-26 02:41:10|95770.5|95587.4|95718.3|95668.3|95774.5|95668.3|95710.4|95580.9|30
1653532880000|2022-05-26 02:41:20|95715.5|95665.5|95704.5|95654.5|95759.1|95665.5|95702.4|95553.6|67
1653532890000|2022-05-26 02:41:30|95706.9|95656.9|95771.3|95600.4|95771.3|95663.5|95702|95577.5|41
1653532900000|2022-05-26 02:41:40|95770.9|95600.6|95779.4|95591|95783.3|95610.6|95761.8|95581.7|41
1653532910000|2022-05-26 02:41:50|95777.1|95592.4|95718.3|95668.3|95777.1|95673.6|95718.3|95592.4|17
1653532920000|2022-05-26 02:42:00|95720.9|95670.9|95769.7|95577.6|95773.4|95672.9|95712.9|95573.4|47
1653532930000|2022-05-26 02:42:10|95765|95586.3|95764.1|95594.4|95769.6|95625.7|95740.2|95583.6|44
1653532940000|2022-05-26 02:42:20|95764.2|95594.5|95765.2|95607.1|95773.5|95612.1|95755.9|95594.5|49
1653532950000|2022-05-26 02:42:30|95774.8|95592.6|95776.6|95605.8|95790.3|95620.1|95762.4|95581|58
1653532960000|2022-05-26 02:42:40|95777.2|95604.7|95781.2|95601.4|95781.4|95611.8|95775.8|95597.4|37
1653532970000|2022-05-26 02:42:50|95780.6|95601.5|95775.9|95602.1|95786.7|95605|95775.9|95593|41
1653532980000|2022-05-26 02:43:00|95780|95597.6|95778.6|95605|95780.2|95621.7|95765.6|95597.6|33
1653532990000|2022-05-26 02:43:10|95774.9|95608.9|95784.1|95596.9|95784.1|95618.6|95769.4|95596.9|32
1653533000000|2022-05-26 02:43:20|95780.4|95596.8|95713.2|95663.2|95780.4|95664|95711.9|95596.8|34
1653533010000|2022-05-26 02:43:30|95713|95663|95769.6|95606.1|95769.6|95664.8|95712.9|95594|29
1653533020000|2022-05-26 02:43:40|95769.9|95613.2|95765.2|95607.8|95774.5|95619.2|95759.8|95598.7|35
1653533030000|2022-05-26 02:43:50|95765.3|95607.9|95772.1|95586.6|95778.7|95675.9|95724.5|95578.7|37
1653533040000|2022-05-26 02:44:00|95776.7|95580.3|95767.5|95595.7|95778.7|95599.9|95750.2|95578.1|37
1653533050000|2022-05-26 02:44:10|95758.8|95611.8|95756.4|95607.7|95763.3|95672.9|95718.9|95588.3|48
1653533060000|2022-05-26 02:44:20|95756.5|95607.8|95766.4|95583.6|95767.7|95624.8|95756.5|95583.5|28
1653533070000|2022-05-26 02:44:30|95768.6|95580.7|95717.2|95667.2|95768.6|95667.2|95709.1|95580.7|21
1653533080000|2022-05-26 02:44:40|95716.9|95666.9|95710.6|95660.6|95719.8|95669.8|95710.6|95660.6|18
1653533090000|2022-05-26 02:44:50|95766.3|95576.1|95711.2|95661.2|95766.3|95665.6|95709.1|95576.1|25
1653533100000|2022-05-26 02:45:00|95712.6|95662.6|95752.2|95590.5|95761.7|95662.8|95706.7|95579.1|40
1653533110000|2022-05-26 02:45:10|95762.4|95577.3|95754.6|95573.7|95762.4|95600.3|95744.7|95564.8|41
1653533120000|2022-05-26 02:45:20|95754.5|95586.2|95703.5|95653.5|95757.6|95657.5|95702.4|95582.7|20
1653533130000|2022-05-26 02:45:30|95703.3|95653.3|95703.3|95653.3|95708.1|95658.1|95703.3|95653.3|21
1653533140000|2022-05-26 02:45:40|95703.8|95653.8|95703.6|95653.6|95706.8|95656.8|95699.4|95649.4|22
1653533150000|2022-05-26 02:45:50|95704.7|95654.7|95703.2|95653.2|95705.3|95655.3|95701.8|95651.8|19
1653533160000|2022-05-26 02:46:00|95702.7|95652.7|95734.7|95554.5|95753.6|95655.1|95695.5|95548.7|29
1653533170000|2022-05-26 02:46:10|95737.9|95552.7|95718.2|95558.9|95740.6|95571.3|95713.2|95540.5|33
1653533180000|2022-05-26 02:46:20|95717.9|95558.1|95723.6|95532.1|95730.3|95566.2|95705|95527.2|41
1653533190000|2022-05-26 02:46:30|95724.6|95548.4|95718.9|95518.9|95728.7|95564|95698.6|95511.7|37
1653533200000|2022-05-26 02:46:40|95715|95526.3|95715|95581.4|95721.8|95582.2|95700.5|95526.3|24
1653533210000|2022-05-26 02:46:50|95723.7|95580.7|95663.1|95613.1|95723.9|95616.7|95663.1|95580.7|14
1653533220000|2022-05-26 02:47:00|95662.7|95612.7|95676.2|95626.2|95680|95626.2|95658.6|95535|40
1653533230000|2022-05-26 02:47:10|95677.7|95627.7|95673.3|95623.3|95677.7|95627.7|95668.8|95618.8|48
1653533240000|2022-05-26 02:47:20|95672|95622|95678.8|95628.8|95680.3|95630.3|95671.2|95621.2|22
1653533250000|2022-05-26 02:47:30|95678.5|95628.5|95682|95632|95683.2|95633.2|95676.9|95626.9|37
1653533260000|2022-05-26 02:47:40|95681.7|95631.7|95675.2|95625.2|95685.9|95635.9|95674.4|95624.4|32
1653533270000|2022-05-26 02:47:50|95675.6|95625.6|95681.1|95631.1|95686.3|95636.3|95674.2|95624.2|25
1653533280000|2022-05-26 02:48:00|95681.5|95631.5|95684.3|95634.3|95686|95636|95681.5|95631.5|23
1653533290000|2022-05-26 02:48:10|95685.9|95635.9|95678.4|95628.4|95720.8|95636.1|95673|95588.5|40
1653533300000|2022-05-26 02:48:20|95679.3|95629.3|95678.5|95628.5|95682.9|95632.9|95676.6|95626.6|33
1653533310000|2022-05-26 02:48:30|95678.7|95628.7|95678.3|95628.3|95679.5|95629.5|95677.4|95627.4|37
1653533320000|2022-05-26 02:48:40|95678.4|95628.4|95679.2|95629.2|95680.1|95630.1|95677.3|95627.3|18
1653533330000|2022-05-26 02:48:50|95679.1|95629.1|95678.6|95628.6|95681.2|95631.2|95676.7|95626.7|27
1653533340000|2022-05-26 02:49:00|95679.1|95629.1|95681.8|95631.8|95684.2|95634.2|95674|95624|31
1653533350000|2022-05-26 02:49:10|95679.6|95629.6|95682.8|95632.8|95685.2|95635.2|95677.9|95627.9|24
1653533360000|2022-05-26 02:49:20|95683.7|95633.7|95680.8|95630.8|95683.7|95633.7|95680|95630|21
1653533370000|2022-05-26 02:49:30|95681.1|95631.1|95679|95629|95683|95633|95677.5|95627.5|26
1653533380000|2022-05-26 02:49:40|95678.6|95628.6|95675.1|95625.1|95686|95636|95673|95623|35
1653533390000|2022-05-26 02:49:50|95675.2|95625.2|95679.1|95629.1|95682.1|95632.1|95675.2|95625.2|21
1653533400000|2022-05-26 02:50:00|95679.7|95629.7|95717.9|95590.3|95717.9|95629.9|95667.9|95590.3|42
1653533410000|2022-05-26 02:50:10|95715|95590|95669.3|95619.3|95721.6|95627.5|95668.9|95588.8|36
1653533420000|2022-05-26 02:50:20|95669.6|95619.6|95669.4|95619.4|95670|95620|95667.2|95617.2|22
1653533430000|2022-05-26 02:50:30|95668.8|95618.8|95672.3|95622.3|95672.3|95622.3|95664.2|95614.2|15
1653533440000|2022-05-26 02:50:40|95672.9|95622.9|95672.1|95622.1|95674|95624|95671.3|95621.3|21
1653533450000|2022-05-26 02:50:50|95671.4|95621.4|95670.3|95620.3|95676.4|95626.4|95667.7|95617.7|30
1653533460000|2022-05-26 02:51:00|95671.7|95621.7|95670.9|95620.9|95673.6|95623.6|95668.3|95618.3|21
1653533470000|2022-05-26 02:51:10|95671.8|95621.8|95667.7|95617.7|95671.9|95621.9|95667.3|95617.3|21
1653533480000|2022-05-26 02:51:20|95669.8|95619.8|95672.5|95622.5|95674.6|95624.6|95668.6|95618.6|22
1653533490000|2022-05-26 02:51:30|95674|95624|95667.6|95617.6|95678.1|95628.1|95665.8|95615.8|23
1653533500000|2022-05-26 02:51:40|95669.1|95619.1|95673.6|95623.6|95678.7|95628.7|95668.9|95618.9|30
1653533510000|2022-05-26 02:51:50|95672.6|95622.6|95673.4|95623.4|95676.1|95626.1|95669.7|95619.7|18
1653533520000|2022-05-26 02:52:00|95672.7|95622.7|95668.7|95618.7|95681.5|95631.5|95668.7|95618.7|29
1653533530000|2022-05-26 02:52:10|95666.5|95616.5|95665.5|95615.5|95668.7|95618.7|95665.4|95615.4|21
1653533540000|2022-05-26 02:52:20|95664.4|95614.4|95665.4|95615.4|95667.8|95617.8|95663.8|95613.8|25
1653533550000|2022-05-26 02:52:30|95665.6|95615.6|95701.5|95501.5|95704.8|95618|95651.6|95497.6|43
1653533560000|2022-05-26 02:52:40|95692.3|95492.3|95686.9|95524.9|95707.9|95537.5|95684.2|95492.3|30
1653533570000|2022-05-26 02:52:50|95686.3|95527.6|95640.7|95590.7|95699|95590.7|95640.7|95523.4|37
1653533580000|2022-05-26 02:53:00|95640.5|95590.5|95640.9|95590.9|95643.1|95593.1|95639.2|95589.2|20
1653533590000|2022-05-26 02:53:10|95643.4|95593.4|95638.8|95588.8|95643.4|95593.4|95638.8|95588.8|8
1653533600000|2022-05-26 02:53:20|95641.1|95591.1|95639.5|95589.5|95641.1|95591.1|95639.3|95589.3|11
1653533610000|2022-05-26 02:53:30|95640|95590|95643.2|95593.2|95643.3|95593.3|95637.8|95587.8|19
1653533620000|2022-05-26 02:53:40|95643.1|95593.1|95639.2|95589.2|95643.5|95593.5|95639.2|95589.2|10
1653533630000|2022-05-26 02:53:50|95640.3|95590.3|95641.2|95591.2|95641.8|95591.8|95639.7|95589.7|15
1653533640000|2022-05-26 02:54:00|95639.7|95589.7|95640|95590|95645|95595|95638.8|95588.8|21
1653533650000|2022-05-26 02:54:10|95640.9|95590.9|95644.8|95594.8|95645.7|95595.7|95637.1|95587.1|30
1653533660000|2022-05-26 02:54:20|95645.5|95595.5|95648|95598|95694.2|95601.8|95643.6|95549.9|22
1653533670000|2022-05-26 02:54:30|95691|95561.3|95651.9|95601.9|95697.5|95601.9|95647.3|95551.6|28
1653533680000|2022-05-26 02:54:40|95652.3|95602.3|95646.8|95596.8|95653|95603|95646.8|95596.8|17
1653533690000|2022-05-26 02:54:50|95650.4|95600.4|95640.4|95590.4|95652.5|95602.5|95640.3|95590.3|18
1653533700000|2022-05-26 02:55:00|95640.6|95590.6|95691|95552.9|95711.1|95591.7|95640.3|95532.6|15
1653533710000|2022-05-26 02:55:10|95708.5|95542.2|95652|95602|95708.8|95608.5|95646.9|95530.3|31
1653533720000|2022-05-26 02:55:20|95652.2|95602.2|95652.7|95602.7|95691.7|95605.3|95649.1|95564.8|18
1653533730000|2022-05-26 02:55:30|95652.9|95602.9|95650.3|95600.3|95654|95604|95648.4|95598.4|17
1653533740000|2022-05-26 02:55:40|95647.4|95597.4|95646.3|95596.3|95647.6|95597.6|95640.8|95590.8|21
1653533750000|2022-05-26 02:55:50|95646.9|95596.9|95654.5|95604.5|95655.7|95605.7|95646.9|95596.9|18
1653533760000|2022-05-26 02:56:00|95653.4|95603.4|95654.6|95604.6|95656.2|95606.2|95651.7|95601.7|19
1653533770000|2022-05-26 02:56:10|95654.8|95604.8|95651.2|95601.2|95657.4|95607.4|95651.2|95601.2|12
1653533780000|2022-05-26 02:56:20|95655.8|95605.8|95658.6|95608.6|95659.3|95609.3|95654.1|95604.1|23
1653533790000|2022-05-26 02:56:30|95658.9|95608.9|95720.4|95533.6|95722.1|95609.2|95654.5|95522.1|24
1653533800000|2022-05-26 02:56:40|95714.5|95542|95737.4|95558.4|95743.5|95612|95652.4|95525.3|61
1653533810000|2022-05-26 02:56:50|95733.3|95560.8|95735.3|95555.9|95741.9|95570.4|95726.4|95545.1|48
1653533820000|2022-05-26 02:57:00|95735|95555.6|95745.3|95548.8|95749.8|95578.6|95734.7|95543|55
1653533830000|2022-05-26 02:57:10|95744.8|95570.3|95747.8|95570.5|95751.4|95577.7|95740.8|95549.7|42
1653533840000|2022-05-26 02:57:20|95743|95577.7|95747.3|95578.4|95747.8|95598.4|95736.9|95568|47
1653533850000|2022-05-26 02:57:30|95747.2|95572.9|95757.9|95583.1|95762.3|95593.6|95747.2|95554.5|37
1653533860000|2022-05-26 02:57:40|95758|95583.3|95766.5|95574.5|95766.5|95588.8|95753.9|95574.5|31
1653533870000|2022-05-26 02:57:50|95766.4|95574.3|95730.1|95595.8|95766.4|95595.8|95730.1|95574.3|43
1653533880000|2022-05-26 02:58:00|95729.6|95596.2|95738.7|95591.5|95749.7|95596.4|95721.7|95575.9|33
1653533890000|2022-05-26 02:58:10|95744|95585.2|95699.5|95649.5|95752.4|95650.5|95696|95570.9|32
1653533900000|2022-05-26 02:58:20|95701.9|95651.9|95700.6|95650.6|95769.3|95656.6|95693.9|95573.4|52
1653533910000|2022-05-26 02:58:30|95739.9|95614.3|95701.8|95651.8|95748.5|95655.6|95699|95609.8|34
1653533920000|2022-05-26 02:58:40|95702.5|95652.5|95743.2|95617.6|95752.9|95658.2|95699.7|95611.6|26
1653533930000|2022-05-26 02:58:50|95746.5|95615.6|95746.1|95593.9|95751.3|95652.1|95702.1|95586.4|26
1653533940000|2022-05-26 02:59:00|95751.2|95586.4|95747.3|95591.6|95754.9|95591.6|95747.3|95580.2|28
1653533950000|2022-05-26 02:59:10|95755.7|95580.1|95764.5|95582.7|95772.8|95603.9|95740.1|95569.2|46
1653533960000|2022-05-26 02:59:20|95742.9|95614.9|95770.9|95591.2|95773.2|95652.6|95701.6|95585.7|39
1653533970000|2022-05-26 02:59:30|95777.9|95580.4|95712.6|95662.6|95779.3|95662.6|95712.6|95579.1|30
1653533980000|2022-05-26 02:59:40|95713.9|95663.9|95713.9|95663.9|95715.3|95665.3|95711.4|95661.4|22
1653533990000|2022-05-26 02:59:50|95712.9|95662.9|95713.7|95663.7|95759.9|95664.7|95711.3|95624.7|23
1653534000000|2022-05-26 03:00:00|95713.8|95663.8|95703.2|95653.2|95775.1|95665.4|95702.8|95584.3|36
1653534010000|2022-05-26 03:00:10|95703.3|95653.3|95715.9|95665.9|95754.1|95666.3|95702.9|95625.2|18
1653534020000|2022-05-26 03:00:20|95757.9|95627.2|95716.1|95666.1|95757.9|95666.1|95716.1|95624.4|29
1653534030000|2022-05-26 03:00:30|95714.9|95664.9|95705.5|95655.5|95720.2|95670.2|95705|95655|21
1653534040000|2022-05-26 03:00:40|95705.6|95655.6|95707.7|95657.7|95707.7|95657.7|95705.2|95655.2|9
1653534050000|2022-05-26 03:00:50|95707.5|95657.5|95765.9|95592.5|95789.9|95670.9|95706.7|95582.9|47
1653534060000|2022-05-26 03:01:00|95767.9|95586.4|95745.2|95603.9|95767.9|95612.4|95738.3|95584.1|25
1653534070000|2022-05-26 03:01:10|95767.3|95583.3|95696.9|95646.9|95767.7|95647.1|95696.9|95583.3|27
1653534080000|2022-05-26 03:01:20|95702|95652|95700.3|95650.3|95749.9|95652.9|95700.3|95601.8|15
1653534090000|2022-05-26 03:01:30|95719.7|95587.2|95749.3|95599.5|95759.5|95650|95684.3|95585.8|20
1653534100000|2022-05-26 03:01:40|95699.6|95649.6|95699.6|95649.6|95761.7|95649.6|95698.6|95587.2|19
1653534110000|2022-05-26 03:01:50|95699.4|95649.4|95700.9|95650.9|95765.5|95652|95698.6|95582.5|11
1653534120000|2022-05-26 03:02:00|95699.3|95649.3|95699.4|95649.4|95700.3|95650.3|95699|95649|14
1653534130000|2022-05-26 03:02:10|95698.4|95648.4|95699.8|95649.8|95701.3|95651.3|95697.8|95647.8|14
1653534140000|2022-05-26 03:02:20|95699.4|95649.4|95705.3|95655.3|95737.3|95655.3|95698|95610.3|19
1653534150000|2022-05-26 03:02:30|95707.1|95657.1|95772.7|95591.8|95779.6|95657.1|95707.1|95584.4|45
1653534160000|2022-05-26 03:02:40|95774.5|95589.1|95769.1|95599.6|95778|95603.8|95765.7|95586|32
1653534170000|2022-05-26 03:02:50|95766.6|95604.8|95762.7|95609.3|95774|95609.8|95753.6|95593.2|41
1653534180000|2022-05-26 03:03:00|95762.3|95609.8|95772.1|95613.7|95784.3|95621.9|95756|95584.3|45
1653534190000|2022-05-26 03:03:10|95782.9|95591|95765.3|95598.5|95782.9|95615.5|95752.4|95579.7|50
1653534200000|2022-05-26 03:03:20|95769|95596.6|95772.3|95591|95780.5|95600.8|95763.6|95580.1|27
1653534210000|2022-05-26 03:03:30|95768.2|95597.6|95766.1|95591.2|95773.6|95597.6|95752.1|95588.6|28
1653534220000|2022-05-26 03:03:40|95767.1|95591.3|95764.8|95599.6|95767.2|95612.5|95756.2|95591.3|41
1653534230000|2022-05-26 03:03:50|95764.2|95600.5|95700.8|95650.8|95767|95651.4|95699.2|95596.1|16
1653534240000|2022-05-26 03:04:00|95699.8|95649.8|95706.5|95656.5|95709.3|95659.3|95699.5|95649.5|18
1653534250000|2022-05-26 03:04:10|95706|95656|95774.8|95584.7|95774.8|95659.5|95703.2|95584.7|31
1653534260000|2022-05-26 03:04:20|95727.6|95581|95768.9|95591.7|95777.8|95645.9|95693.4|95581|28
1653534270000|2022-05-26 03:04:30|95760.6|95599.7|95757.3|95614.6|95773|95647.1|95695.9|95584.7|40
1653534280000|2022-05-26 03:04:40|95749.7|95621.4|95763.1|95601|95779.8|95621.4|95749.5|95586.4|28
1653534290000|2022-05-26 03:04:50|95768.8|95593.3|95758.3|95604.8|95770.7|95609.6|95751.8|95590.6|44
1653534300000|2022-05-26 03:05:00|95761.6|95601.7|95771.6|95599.1|95789.1|95624.7|95751|95586.2|45
1653534310000|2022-05-26 03:05:10|95772.5|95594.4|95787.3|95597.3|95791.2|95625|95766|95587.4|32
1653534320000|2022-05-26 03:05:20|95787.1|95597.1|95766.1|95618.2|95787.3|95619.6|95750.1|95586.7|47
1653534330000|2022-05-26 03:05:30|95771.5|95643.6|95727.7|95677.7|95779.6|95677.7|95702.8|95606.2|51
1653534340000|2022-05-26 03:05:40|95763.3|95616.4|95769.5|95604.7|95769.9|95619.1|95760.3|95604.7|25
1653534350000|2022-05-26 03:05:50|95769.8|95638.7|95765|95608.6|95774.7|95678.2|95728.1|95595.3|34
1653534360000|2022-05-26 03:06:00|95768.5|95604.9|95769|95600.7|95780.2|95677.2|95727.1|95579.5|32
1653534370000|2022-05-26 03:06:10|95779.2|95584.9|95760|95593.7|95782.6|95602|95753.7|95582.6|26
1653534380000|2022-05-26 03:06:20|95754.6|95600.4|95779.5|95611.3|95790.8|95675.8|95717.1|95599.7|30
1653534390000|2022-05-26 03:06:30|95779.9|95615.5|95716.5|95666.5|95779.9|95667.7|95714.1|95615.5|30
1653534400000|2022-05-26 03:06:40|95716.2|95666.2|95777.8|95642.7|95783.8|95676.7|95714.8|95610|35
1653534410000|2022-05-26 03:06:50|95780.4|95635.5|95793.2|95626.9|95793.2|95643.6|95774.7|95607|68
1653534420000|2022-05-26 03:07:00|95792.5|95626.2|95792.2|95629.5|95795.9|95641.8|95786.6|95625.4|65
1653534430000|2022-05-26 03:07:10|95791.6|95628.9|95732.7|95682.7|95791.6|95685|95728.2|95628.9|40
1653534440000|2022-05-26 03:07:20|95734.4|95684.4|95731.6|95681.6|95734.7|95684.7|95726.7|95676.7|30
1653534450000|2022-05-26 03:07:30|95731.8|95681.8|95720.8|95670.8|95737.1|95687.1|95720.8|95670.8|54
1653534460000|2022-05-26 03:07:40|95719.8|95669.8|95728.5|95678.5|95777.6|95690.3|95719.8|95637.7|61
1653534470000|2022-05-26 03:07:50|95728.8|95678.8|95730.6|95680.6|95733.8|95683.8|95728.8|95678.8|28
1653534480000|2022-05-26 03:08:00|95730.7|95680.7|95727.3|95677.3|95781.1|95683.3|95725.8|95631.9|39
1653534490000|2022-05-26 03:08:10|95727.5|95677.5|95784.7|95635.5|95793.8|95680.1|95726|95625.8|47
1653534500000|2022-05-26 03:08:20|95784.5|95635.4|95733.2|95683.2|95788|95687.1|95728.5|95630.3|59
1653534510000|2022-05-26 03:08:30|95733.9|95683.9|95727.1|95677.1|95736|95686|95727.1|95677.1|38
1653534520000|2022-05-26 03:08:40|95729|95679|95729.8|95679.8|95735.9|95685.9|95726.9|95676.9|42
1653534530000|2022-05-26 03:08:50|95731.4|95681.4|95731|95681|95740.2|95690.2|95728.8|95678.8|50
1653534540000|2022-05-26 03:09:00|95732.5|95682.5|95795.6|95638.4|95811.7|95684.6|95732.5|95613.6|60
1653534550000|2022-05-26 03:09:10|95798.3|95635.7|95804.5|95637.6|95808.6|95642.2|95795.3|95630.3|47
1653534560000|2022-05-26 03:09:20|95804.4|95637.3|95799.5|95641.8|95806.1|95649.8|95795.1|95637.3|44
1653534570000|2022-05-26 03:09:30|95799.8|95639.1|95810.2|95622.1|95813|95639.2|95799.8|95618.2|47
1653534580000|2022-05-26 03:09:40|95810.1|95622|95798|95628.6|95812.5|95641.4|95791.9|95618.4|46
1653534590000|2022-05-26 03:09:50|95804.1|95618.4|95803.1|95635.3|95809.7|95641.3|95774.5|95608.3|48
1653534600000|2022-05-26 03:10:00|95808.1|95627|95806.6|95645.4|95810.2|95649.9|95797.3|95624.3|52
1653534610000|2022-05-26 03:10:10|95802.8|95648.2|95803.7|95642.5|95814.2|95650.4|95798.2|95633.1|38
1653534620000|2022-05-26 03:10:20|95807.7|95635.9|95803.1|95638.3|95808.7|95641.7|95802|95631.4|32
1653534630000|2022-05-26 03:10:30|95802.9|95638.4|95801.4|95644.5|95810|95650|95797.6|95630.6|49
1653534640000|2022-05-26 03:10:40|95801.3|95644.4|95801.4|95632|95802.7|95694.1|95742.7|95632|37
1653534650000|2022-05-26 03:10:50|95797.4|95641.3|95803.2|95640.3|95809.1|95646.3|95794.5|95623.7|44
1653534660000|2022-05-26 03:11:00|95800.5|95643.1|95818.8|95637.7|95818.9|95660.5|95793.7|95634.8|55
1653534670000|2022-05-26 03:11:10|95817.3|95644.1|95836.5|95641.4|95836.5|95680|95806.3|95634.3|61
1653534680000|2022-05-26 03:11:20|95831.1|95653.1|95830.5|95648.3|95839.2|95669.2|95822.2|95636.8|49
1653534690000|2022-05-26 03:11:30|95834.6|95642.7|95833.2|95679|95839.3|95679|95819.8|95638.2|60
1653534700000|2022-05-26 03:11:40|95836.9|95674.5|95844.6|95670.9|95849.2|95680.5|95831.7|95642.3|53
1653534710000|2022-05-26 03:11:50|95844.8|95671|95841.8|95679.8|95845.7|95685.9|95836.1|95671|40
1653534720000|2022-05-26 03:12:00|95841.6|95679|95833.3|95673.7|95846|95679.5|95828.9|95672.1|49
1653534730000|2022-05-26 03:12:10|95834.9|95670.4|95845.7|95663|95850.8|95679.7|95830.7|95649.3|38
1653534740000|2022-05-26 03:12:20|95828.4|95689.2|95849.4|95649.4|95850.5|95689.2|95821.9|95649.2|44
1653534750000|2022-05-26 03:12:30|95847.5|95647.5|95844.7|95676.1|95853|95684.8|95830.2|95647.5|54
1653534760000|2022-05-26 03:12:40|95840.7|95680.3|95840.3|95671.3|95850.6|95683.8|95833|95669.1|41
1653534770000|2022-05-26 03:12:50|95841|95670.5|95832.3|95673.2|95841.8|95678.9|95829.6|95669.8|41
1653534780000|2022-05-26 03:13:00|95832.4|95673.3|95845.8|95652.2|95849|95673.3|95830.5|95648.7|42
1653534790000|2022-05-26 03:13:10|95849.6|95650.2|95834.2|95675.8|95849.6|95679.2|95831.4|95650.2|42
1653534800000|2022-05-26 03:13:20|95838.4|95668.4|95845|95669.2|95854.8|95693.9|95822.8|95651.7|48
1653534810000|2022-05-26 03:13:30|95839.9|95675.2|95835.1|95674.5|95851.7|95680.1|95830.7|95659.4|45
1653534820000|2022-05-26 03:13:40|95837.3|95670.7|95837.4|95668.2|95844.5|95674|95836.7|95659.6|39
1653534830000|2022-05-26 03:13:50|95837.3|95668.1|95834.4|95667.1|95844.9|95682.9|95814|95647.9|54
1653534840000|2022-05-26 03:14:00|95833.3|95665.1|95835|95664.2|95835.1|95671.1|95829.2|95661.6|38
1653534850000|2022-05-26 03:14:10|95835.9|95663.5|95825.6|95677.5|95836.8|95677.5|95825.6|95660.7|40
1653534860000|2022-05-26 03:14:20|95826.6|95675.9|95834.3|95662.3|95837.8|95680.8|95821.1|95658.9|40
1653534870000|2022-05-26 03:14:30|95834.1|95662.1|95772.9|95722.9|95835.3|95723.7|95769.5|95661.1|23
1653534880000|2022-05-26 03:14:40|95772.7|95722.7|95769.7|95719.7|95772.7|95722.7|95768.4|95718.4|20
1653534890000|2022-05-26 03:14:50|95769.8|95719.8|95845.7|95675.5|95846.4|95725.5|95769.8|95659.1|49
1653534900000|2022-05-26 03:15:00|95851.5|95669.9|95853.3|95653.3|95861.4|95690.4|95831.7|95653.3|38
1653534910000|2022-05-26 03:15:10|95854.5|95667.3|95860.4|95660.4|95864.3|95684.4|95838.9|95652.8|41
1653534920000|2022-05-26 03:15:20|95862.7|95662.7|95868.1|95672|95868.1|95682.6|95856.4|95656.4|29
1653534930000|2022-05-26 03:15:30|95863.9|95676.3|95865.1|95682.9|95865.1|95700|95845|95676.3|28
1653534940000|2022-05-26 03:15:40|95861.7|95686.4|95856.9|95693.8|95864.4|95700|95851.8|95679.9|19
1653534950000|2022-05-26 03:15:50|95854.8|95695.9|95857.4|95692.3|95860.4|95762.8|95803.9|95690.4|29
1653534960000|2022-05-26 03:16:00|95857.6|95692.5|95853|95693.2|95860.4|95698.7|95848.4|95688.6|37
1653534970000|2022-05-26 03:16:10|95855.5|95690|95852.7|95691.9|95869.1|95695.9|95849.4|95668.6|35
1653534980000|2022-05-26 03:16:20|95853.5|95692.4|95854.8|95690.6|95862.6|95694.6|95850.2|95676.1|28
1653534990000|2022-05-26 03:16:30|95854.6|95690.7|95848.8|95691.9|95861|95696.3|95847.9|95679.4|29
1653535000000|2022-05-26 03:16:40|95859.2|95683.9|95864.6|95684.8|95864.6|95698.4|95853.1|95683.4|34
1653535010000|2022-05-26 03:16:50|95860.6|95692.6|95875.1|95681.8|95878.8|95707.6|95853.6|95674.5|37
1653535020000|2022-05-26 03:17:00|95876.2|95687.2|95865.6|95699|95876.2|95706.3|95857.1|95673.2|43
1653535030000|2022-05-26 03:17:10|95865.5|95698.9|95863.2|95700.8|95870.8|95706.8|95862.1|95694.2|38
1653535040000|2022-05-26 03:17:20|95863.1|95700.7|95867.2|95712.7|95880.8|95724.5|95858.5|95683.5|41
1653535050000|2022-05-26 03:17:30|95868.2|95693.8|95880.6|95683.3|95883.4|95711.1|95863.4|95672.5|56
1653535060000|2022-05-26 03:17:40|95880.9|95682.9|95872.6|95704|95880.9|95704|95868.9|95679.6|39
1653535070000|2022-05-26 03:17:50|95872.8|95705.6|95868.5|95709.6|95877.4|95719.4|95863.6|95687.2|22
1653535080000|2022-05-26 03:18:00|95865.2|95712.7|95895.2|95695.2|95895.2|95720|95862.5|95676.9|41
1653535090000|2022-05-26 03:18:10|95877.2|95724.7|95890.2|95710.3|95891.6|95725.1|95877.2|95710.3|29
1653535100000|2022-05-26 03:18:20|95890.3|95710.4|95878.4|95716|95890.3|95722.1|95872.7|95710.4|48
1653535110000|2022-05-26 03:18:30|95877.4|95719.5|95875.1|95675.1|95890.4|95721.6|95857.4|95675.1|28
1653535120000|2022-05-26 03:18:40|95875.3|95694.8|95877.3|95692.7|95884.1|95704.7|95857.7|95670.4|40
1653535130000|2022-05-26 03:18:50|95877.4|95693.2|95864.5|95704.1|95878.1|95713.1|95858.8|95691.2|32
1653535140000|2022-05-26 03:19:00|95865.8|95704.4|95878.5|95687.8|95878.5|95713.2|95861.5|95687.8|39
1653535150000|2022-05-26 03:19:10|95873.9|95695.8|95877.1|95694.3|95880.2|95704|95870.3|95686.9|23
1653535160000|2022-05-26 03:19:20|95878.8|95693.1|95880.8|95685.7|95889.2|95723.2|95858.8|95675.6|52
1653535170000|2022-05-26 03:19:30|95876.6|95690.8|95810.3|95760.3|95882.6|95760.3|95810.2|95682.6|30
1653535180000|2022-05-26 03:19:40|95809.4|95759.4|95809.3|95759.3|95857.4|95764|95808.5|95684.4|31
1653535190000|2022-05-26 03:19:50|95810.8|95760.8|95857|95706.2|95861.7|95770.4|95807.4|95695.3|26
1653535200000|2022-05-26 03:20:00|95839.5|95706.7|95861.3|95685|95878.5|95728.9|95839.2|95670.6|49
1653535210000|2022-05-26 03:20:10|95861.1|95685.2|95856.9|95671|95871.4|95726.1|95847.8|95661.6|43
1653535220000|2022-05-26 03:20:20|95852.9|95676|95840.3|95682.2|95862.7|95765.9|95815.9|95665.3|37
1653535230000|2022-05-26 03:20:30|95842|95676.7|95843.4|95670.2|95855.7|95686.6|95833.4|95655.3|26
1653535240000|2022-05-26 03:20:40|95843.2|95667.3|95824|95687.5|95848.8|95753.2|95801.6|95659.6|42
1653535250000|2022-05-26 03:20:50|95824.3|95686.7|95826.7|95688.9|95848.1|95716.9|95824|95680.9|33
1653535260000|2022-05-26 03:21:00|95831.1|95679.4|95837.6|95651.3|95870|95752.2|95795.6|95642.4|43
1653535270000|2022-05-26 03:21:10|95842.5|95648|95787.7|95737.7|95846.4|95741|95786|95642.7|44
1653535280000|2022-05-26 03:21:20|95790|95740|95827.5|95701.7|95835.1|95744.2|95787.3|95698.6|44
1653535290000|2022-05-26 03:21:30|95827.4|95701.4|95790.8|95740.8|95831.8|95741|95787.6|95698.6|18
1653535300000|2022-05-26 03:21:40|95789.7|95739.7|95792.2|95742.2|95795.4|95745.4|95789.4|95739.4|25
1653535310000|2022-05-26 03:21:50|95792.1|95742.1|95793.6|95743.6|95831.2|95747.3|95789.1|95702.5|28
1653535320000|2022-05-26 03:22:00|95792.7|95742.7|95789.5|95739.5|95792.7|95742.7|95785|95735|20
1653535330000|2022-05-26 03:22:10|95790|95740|95794.6|95744.6|95795.2|95745.2|95789|95739|26
1653535340000|2022-05-26 03:22:20|95794.5|95744.5|95793.1|95743.1|95796.3|95746.3|95788.7|95738.7|19
1653535350000|2022-05-26 03:22:30|95795.1|95745.1|95793.4|95743.4|95795.1|95745.1|95790.7|95740.7|11
1653535360000|2022-05-26 03:22:40|95792.2|95742.2|95793.2|95743.2|95794|95744|95789.8|95739.8|17
1653535370000|2022-05-26 03:22:50|95793.8|95743.8|95800.7|95750.7|95833.8|95750.7|95791.5|95707.1|10
1653535380000|2022-05-26 03:23:00|95807.8|95757.8|95830.9|95697.5|95846.6|95757.8|95784.9|95643.9|41
1653535390000|2022-05-26 03:23:10|95832|95697.8|95791.6|95741.6|95841.8|95742.5|95780.3|95642.6|50
1653535400000|2022-05-26 03:23:20|95789.4|95739.4|95796.5|95746.5|95839.9|95750.2|95788|95692|31
1653535410000|2022-05-26 03:23:30|95798|95748|95792.4|95742.4|95839.6|95748|95791|95710.7|36
1653535420000|2022-05-26 03:23:40|95796.7|95746.7|95834.2|95671.1|95835.1|95746.7|95790.8|95669|33
1653535430000|2022-05-26 03:23:50|95834.4|95670.8|95796.5|95746.5|95839.3|95747.8|95791.1|95665.4|36
1653535440000|2022-05-26 03:24:00|95796.7|95746.7|95794.5|95744.5|95800.8|95750.8|95794.1|95744.1|29
1653535450000|2022-05-26 03:24:10|95793.2|95743.2|95802.8|95752.8|95807|95757|95792.8|95742.8|41
1653535460000|2022-05-26 03:24:20|95803|95753|95803.1|95753.1|95804.1|95754.1|95800.1|95750.1|15
1653535470000|2022-05-26 03:24:30|95843.6|95715.4|95798.1|95748.1|95845.4|95753.2|95794.8|95714.6|33
1653535480000|2022-05-26 03:24:40|95800|95750|95797.8|95747.8|95800|95750|95796.6|95746.6|17
1653535490000|2022-05-26 03:24:50|95797.5|95747.5|95838.9|95689.6|95842.8|95750|95794.8|95684.1|31
1653535500000|2022-05-26 03:25:00|95842.1|95692.2|95802.5|95752.5|95845.8|95753.8|95796.2|95692.2|30
1653535510000|2022-05-26 03:25:10|95801.4|95751.4|95795.5|95745.5|95841.3|95754.3|95795.5|95709.5|36
1653535520000|2022-05-26 03:25:20|95797.8|95747.8|95800.1|95750.1|95800.8|95750.8|95796.3|95746.3|29
1653535530000|2022-05-26 03:25:30|95799.3|95749.3|95797.6|95747.6|95838.3|95750|95797.2|95712.6|24
1653535540000|2022-05-26 03:25:40|95797.5|95747.5|95796.6|95746.6|95800|95750|95796.5|95746.5|19
1653535550000|2022-05-26 03:25:50|95797.9|95747.9|95799|95749|95842.5|95751.8|95795.6|95679.4|31
1653535560000|2022-05-26 03:26:00|95800.7|95750.7|95798.8|95748.8|95800.7|95750.7|95796.4|95746.4|22
1653535570000|2022-05-26 03:26:10|95799|95749|95797.1|95747.1|95799.2|95749.2|95795.1|95745.1|20
1653535580000|2022-05-26 03:26:20|95799.7|95749.7|95797.4|95747.4|95800.8|95750.8|95796.3|95746.3|12
1653535590000|2022-05-26 03:26:30|95795.2|95745.2|95798.6|95748.6|95802|95752|95795.2|95745.2|10
1653535600000|2022-05-26 03:26:40|95800.4|95750.4|95800.2|95750.2|95851.9|95751|95791.8|95709.5|21
1653535610000|2022-05-26 03:26:50|95797.4|95747.4|95849.1|95717.3|95849.1|95755.4|95795.5|95717.1|41
1653535620000|2022-05-26 03:27:00|95845.1|95749|95799.5|95749.5|95846.7|95756.4|95799|95717.2|20
1653535630000|2022-05-26 03:27:10|95799.2|95749.2|95849.1|95673.9|95852|95749.9|95791.9|95664.7|39
1653535640000|2022-05-26 03:27:20|95840.5|95685.5|95845.2|95670|95850.1|95712.5|95822.1|95647|46
1653535650000|2022-05-26 03:27:30|95840.3|95678|95844.2|95669|95845.1|95686|95828.4|95665.2|48
1653535660000|2022-05-26 03:27:40|95841.2|95668.9|95834|95681.8|95847.5|95681.8|95834|95663.6|31
1653535670000|2022-05-26 03:27:50|95836.6|95676.1|95847.1|95663|95847.2|95676.2|95820.7|95663|31
1653535680000|2022-05-26 03:28:00|95846.9|95661.5|95833.5|95682.8|95853.3|95687.9|95827.7|95655.2|34
1653535690000|2022-05-26 03:28:10|95843.1|95668.7|95840.2|95671.5|95844.9|95678.3|95835.6|95667.8|29
1653535700000|2022-05-26 03:28:20|95834.2|95678|95823.8|95669|95842.7|95678.2|95815.1|95631|47
1653535710000|2022-05-26 03:28:30|95827.1|95664.7|95832.9|95672.8|95840.7|95679.2|95824.7|95655.5|42
1653535720000|2022-05-26 03:28:40|95830.6|95664.6|95810.9|95654.9|95838.9|95674.2|95804.6|95654.9|42
1653535730000|2022-05-26 03:28:50|95807|95654.8|95836|95672.7|95836|95681.6|95800.7|95654.3|34
1653535740000|2022-05-26 03:29:00|95828.5|95680.5|95817.4|95667.6|95828.5|95741.5|95791.5|95662.1|36
1653535750000|2022-05-26 03:29:10|95816.6|95661.8|95778.2|95728.2|95820.8|95728.7|95775.9|95660|33
1653535760000|2022-05-26 03:29:20|95780.7|95730.7|95819.1|95687.4|95824.2|95733.6|95771.9|95681.8|26
1653535770000|2022-05-26 03:29:30|95813.7|95686.1|95776.7|95726.7|95823.6|95731.5|95774.2|95683.1|24
1653535780000|2022-05-26 03:29:40|95780|95730|95827.4|95658.2|95827.4|95734.4|95776.6|95658.2|27
1653535790000|2022-05-26 03:29:50|95821.9|95646.6|95828.3|95672.6|95831.7|95728.6|95768.6|95645.1|56
1653535800000|2022-05-26 03:30:00|95831.9|95667.7|95817.2|95685.8|95840.3|95685.8|95811.5|95664.7|52
1653535810000|2022-05-26 03:30:10|95823.1|95666|95818|95679.4|95839.6|95681.5|95813.4|95661.2|33
1653535820000|2022-05-26 03:30:20|95811.1|95680|95787|95737|95833.3|95737|95772.3|95669.2|18
1653535830000|2022-05-26 03:30:30|95786.8|95736.8|95783.3|95733.3|95831.5|95737.6|95780.2|95673.3|31
1653535840000|2022-05-26 03:30:40|95779.9|95729.9|95784.8|95734.8|95840.9|95741.3|95777.7|95675.3|31
1653535850000|2022-05-26 03:30:50|95785.4|95735.4|95783|95733|95844|95744.3|95780.3|95666.5|32
1653535860000|2022-05-26 03:31:00|95782.7|95732.7|95786.5|95736.5|95835.6|95738.5|95781.9|95667.8|38
1653535870000|2022-05-26 03:31:10|95786.2|95736.2|95782.3|95732.3|95830.1|95737.2|95781.9|95675.8|40
1653535880000|2022-05-26 03:31:20|95782.6|95732.6|95786.7|95736.7|95824.3|95739.9|95779.8|95691.4|9
1653535890000|2022-05-26 03:31:30|95821.7|95693.4|95852.7|95666.3|95861.1|95693.4|95821.7|95654.1|49
1653535900000|2022-05-26 03:31:40|95853.1|95666.5|95844.7|95689.7|95857.4|95690.1|95841.4|95659.1|35
1653535910000|2022-05-26 03:31:50|95848|95684.7|95840.6|95691.4|95852.8|95691.8|95840.6|95678.6|31
1653535920000|2022-05-26 03:32:00|95840.7|95692.7|95836.4|95664.6|95861.8|95693.7|95836.4|95661.8|44
1653535930000|2022-05-26 03:32:10|95830.3|95679.1|95827.2|95686.5|95862.9|95741.1|95791.1|95662.9|22
1653535940000|2022-05-26 03:32:20|95826.6|95697.3|95832.6|95677.4|95857.9|95697.3|95826.6|95671.9|17
1653535950000|2022-05-26 03:32:30|95829.7|95677.1|95800.5|95750.5|95830|95755|95800|95677.1|21
1653535960000|2022-05-26 03:32:40|95803|95753|95800.1|95750.1|95832.8|95754.5|95796.1|95704.4|18
1653535970000|2022-05-26 03:32:50|95797.8|95747.8|95799.1|95749.1|95840.3|95749.3|95795.5|95673.3|25
1653535980000|2022-05-26 03:33:00|95797.1|95747.1|95843.3|95659.4|95849.1|95747.7|95795.2|95633.4|37
1653535990000|2022-05-26 03:33:10|95842.9|95664.3|95792.7|95742.7|95842.9|95744.9|95790.9|95664.3|28
1653536000000|2022-05-26 03:33:20|95794.7|95744.7|95832.2|95638.1|95832.2|95744.9|95770.2|95626.3|42
1653536010000|2022-05-26 03:33:30|95833|95633.5|95824.2|95635.9|95838.2|95660.1|95815.5|95633.5|42
1653536020000|2022-05-26 03:33:40|95821.6|95640|95815.4|95615.4|95824.8|95664.7|95791.6|95615.4|44
1653536030000|2022-05-26 03:33:50|95817.5|95617.5|95817.6|95631.1|95821.5|95642.9|95808.2|95616.8|52
1653536040000|2022-05-26 03:34:00|95811.2|95642.6|95814|95627.7|95818.9|95656.7|95799.6|95615.8|63
1653536050000|2022-05-26 03:34:10|95797.1|95651.5|95762.3|95712.3|95819.4|95716.1|95760.1|95625.8|49
1653536060000|2022-05-26 03:34:20|95763.4|95713.4|95761.2|95711.2|95813.4|95718.3|95758.6|95617|55
1653536070000|2022-05-26 03:34:30|95762.4|95712.4|95802.2|95651.6|95804.5|95719.6|95748.8|95645.1|52
1653536080000|2022-05-26 03:34:40|95759.6|95709.6|95759.5|95709.5|95760.3|95710.3|95756.1|95706.1|42
1653536090000|2022-05-26 03:34:50|95759.4|95709.4|95762.1|95712.1|95763.3|95713.3|95758.2|95708.2|23
1653536100000|2022-05-26 03:35:00|95762.6|95712.6|95795.6|95668.3|95795.6|95713.7|95753.2|95666.2|36
1653536110000|2022-05-26 03:35:10|95754.8|95704.8|95759.4|95709.4|95761|95711|95752.9|95702.9|38
1653536120000|2022-05-26 03:35:20|95761.5|95711.5|95756.8|95706.8|95762.8|95712.8|95752.8|95702.8|20
1653536130000|2022-05-26 03:35:30|95757.6|95707.6|95754.3|95704.3|95795.3|95708.1|95752.8|95670.3|27
1653536140000|2022-05-26 03:35:40|95755.5|95705.5|95757.7|95707.7|95758.8|95708.8|95754.8|95704.8|27
1653536150000|2022-05-26 03:35:50|95756|95706|95752.4|95702.4|95803.7|95708|95745.3|95608.4|45
1653536160000|2022-05-26 03:36:00|95751.6|95701.6|95751.3|95701.3|95805.4|95705.8|95749.6|95618.1|54
1653536170000|2022-05-26 03:36:10|95753|95703|95753.5|95703.5|95755.1|95705.1|95750|95700|22
1653536180000|2022-05-26 03:36:20|95753.2|95703.2|95749.2|95699.2|95796.8|95703.6|95747.4|95670.1|24
1653536190000|2022-05-26 03:36:30|95749.5|95699.5|95747.7|95697.7|95750.5|95700.5|95743.9|95693.9|32
1653536200000|2022-05-26 03:36:40|95746.4|95696.4|95749.4|95699.4|95750.1|95700.1|95745.4|95695.4|24
1653536210000|2022-05-26 03:36:50|95750.2|95700.2|95750.8|95700.8|95752.9|95702.9|95750.2|95700.2|14
1653536220000|2022-05-26 03:37:00|95748.7|95698.7|95752.1|95702.1|95752.1|95702.1|95748.7|95698.7|19
1653536230000|2022-05-26 03:37:10|95752.3|95702.3|95798.8|95630.2|95807.7|95705.2|95742.3|95617.2|38
1653536240000|2022-05-26 03:37:20|95794|95638.8|95798.5|95642.1|95810.8|95643.3|95791.8|95607.2|45
1653536250000|2022-05-26 03:37:30|95797.6|95641.5|95802.6|95619.7|95807.3|95645.8|95782.7|95616.8|42
1653536260000|2022-05-26 03:37:40|95797.6|95628.7|95789.1|95642|95802.5|95663.1|95787.7|95619.6|46
1653536270000|2022-05-26 03:37:50|95788.2|95644.2|95799.7|95630.6|95801.3|95644.2|95788.2|95627.4|19
1653536280000|2022-05-26 03:38:00|95809.4|95614.9|95796.9|95629.8|95809.4|95648|95778.4|95613.2|48
1653536290000|2022-05-26 03:38:10|95791.7|95638.6|95772.9|95638.3|95802|95669.1|95772.9|95624.2|34
1653536300000|2022-05-26 03:38:20|95775.7|95626.3|95789.9|95659.3|95791.5|95702.7|95751.8|95624.2|32
1653536310000|2022-05-26 03:38:30|95787.6|95658.2|95785.7|95610.6|95794.7|95696.7|95741.9|95589.8|34
1653536320000|2022-05-26 03:38:40|95791|95601.4|95784|95634.2|95799.9|95700.5|95750.5|95601.4|45
1653536330000|2022-05-26 03:38:50|95799.3|95608.8|95745.9|95695.9|95799.3|95701.6|95745.9|95608.8|29
1653536340000|2022-05-26 03:39:00|95792.3|95654.7|95803|95609.6|95807|95659.5|95785.2|95605.4|42
1653536350000|2022-05-26 03:39:10|95800|95611.7|95805.6|95629|95809.5|95629|95796.4|95604.2|19
1653536360000|2022-05-26 03:39:20|95806.7|95635.1|95794.8|95647.3|95811.4|95647.9|95794.6|95619.8|30
1653536370000|2022-05-26 03:39:30|95794.9|95647.4|95806.7|95621.4|95812.7|95654.8|95791.3|95609.8|42
1653536380000|2022-05-26 03:39:40|95799.6|95629.9|95813.3|95637.4|95821.5|95659.8|95798.3|95620|32
1653536390000|2022-05-26 03:39:50|95812.6|95638.9|95806.8|95631.2|95814.5|95656.6|95794|95615.4|34
1653536400000|2022-05-26 03:40:00|95807.4|95630.6|95796.2|95650.4|95807.7|95650.4|95793.5|95622.3|38
1653536410000|2022-05-26 03:40:10|95796.5|95650|95807|95635.3|95809.1|95650|95796.5|95630.6|29
1653536420000|2022-05-26 03:40:20|95806.7|95635.1|95797|95645.9|95809.1|95654.9|95791|95631.8|18
1653536430000|2022-05-26 03:40:30|95801.5|95639|95800.1|95643.2|95811.7|95643.3|95800.1|95625.9|14
1653536440000|2022-05-26 03:40:40|95748.7|95698.7|95740.4|95690.4|95748.7|95698.7|95738.4|95688.4|18
1653536450000|2022-05-26 03:40:50|95741.2|95691.2|95742.5|95692.5|95744.4|95694.4|95739.3|95689.3|24
1653536460000|2022-05-26 03:41:00|95742.2|95692.2|95740.8|95690.8|95742.9|95692.9|95737.8|95687.8|27
1653536470000|2022-05-26 03:41:10|95741|95691|95794.2|95665.4|95798.2|95702.7|95741|95626.9|18
1653536480000|2022-05-26 03:41:20|95802|95666.3|95793.3|95600.6|95802|95702.9|95749.4|95598.3|26
1653536490000|2022-05-26 03:41:30|95796.2|95604.7|95788.8|95604.4|95797.5|95657.2|95779.9|95600.9|31
1653536500000|2022-05-26 03:41:40|95792.4|95600.2|95787.7|95658|95793.3|95658.5|95784.6|95598.9|25
1653536510000|2022-05-26 03:41:50|95791.1|95658.4|95752.4|95702.4|95804.8|95710.2|95745.1|95612|52
1653536520000|2022-05-26 03:42:00|95795.6|95661.8|95800.8|95632.5|95804.8|95661.8|95793.2|95627|23
1653536530000|2022-05-26 03:42:10|95798.3|95636.3|95757.2|95707.2|95802.4|95709.5|95757.2|95634|21
1653536540000|2022-05-26 03:42:20|95757|95707|95797|95663.2|95811.3|95708.6|95756.9|95656.9|35
1653536550000|2022-05-26 03:42:30|95799.1|95661.4|95791.1|95624.8|95802.8|95699.9|95746.3|95597.7|51
1653536560000|2022-05-26 03:42:40|95790.6|95625.1|95789.4|95589.4|95794.5|95694.5|95744.5|95589.4|37
1653536570000|2022-05-26 03:42:50|95784.7|95595.7|95781.8|95597.5|95786.2|95611.9|95768.6|95593.5|42
1653536580000|2022-05-26 03:43:00|95781.9|95597.7|95768.6|95588.4|95785.4|95606.9|95763.2|95574.1|48
1653536590000|2022-05-26 03:43:10|95769.2|95590.4|95755.2|95588.2|95775.1|95598|95755.2|95568.8|50
1653536600000|2022-05-26 03:43:20|95755.1|95588.1|95762.6|95599.4|95762.8|95676.2|95726.2|95577.2|40
1653536610000|2022-05-26 03:43:30|95762.7|95599.5|95770.4|95644.6|95781.2|95644.6|95762.7|95576.2|42
1653536620000|2022-05-26 03:43:40|95730.4|95680.4|95776.6|95643.3|95778|95683.2|95729.8|95608.6|22
1653536630000|2022-05-26 03:43:50|95776.4|95642.8|95778.4|95641.1|95782.9|95643.3|95772.6|95641.1|22
1653536640000|2022-05-26 03:44:00|95778.3|95642.9|95774.1|95636.1|95778.5|95672.4|95722.4|95591|37
1653536650000|2022-05-26 03:44:10|95774.5|95629.5|95723.4|95673.4|95778.2|95679.1|95721|95616.7|29
1653536660000|2022-05-26 03:44:20|95723.8|95673.8|95738.3|95584|95766.8|95677.7|95700.3|95566.8|54
1653536670000|2022-05-26 03:44:30|95749.1|95562.4|95746.2|95601.2|95759.7|95601.2|95745.3|95559.7|33
1653536680000|2022-05-26 03:44:40|95746.1|95601.1|95716.5|95666.5|95757.1|95666.5|95704.6|95587.7|35
1653536690000|2022-05-26 03:44:50|95718.6|95668.6|95708.2|95658.2|95758.5|95670.4|95705.7|95603.8|34
1653536700000|2022-05-26 03:45:00|95709.8|95659.8|95702.7|95652.7|95711.7|95661.7|95700.7|95650.7|36
1653536710000|2022-05-26 03:45:10|95702.5|95652.5|95703.5|95653.5|95707.5|95657.5|95699.8|95649.8|35
1653536720000|2022-05-26 03:45:20|95703.8|95653.8|95707.2|95657.2|95708.9|95658.9|95700.1|95650.1|35
1653536730000|2022-05-26 03:45:30|95705.6|95655.6|95720.4|95670.4|95769.6|95678.1|95705.6|95622|42
1653536740000|2022-05-26 03:45:40|95723.3|95673.3|95711.8|95661.8|95770.6|95674.3|95710.7|95639.9|29
1653536750000|2022-05-26 03:45:50|95711.9|95661.9|95729.4|95679.4|95759.5|95679.4|95710.9|95601.4|24
1653536760000|2022-05-26 03:46:00|95729.3|95679.3|95719|95669|95771|95680.6|95712.7|95636.3|30
1653536770000|2022-05-26 03:46:10|95716.9|95666.9|95712.7|95662.7|95719.6|95669.6|95706.6|95656.6|42
1653536780000|2022-05-26 03:46:20|95709.8|95659.8|95716|95666|95760.2|95666|95702.4|95633|30
1653536790000|2022-05-26 03:46:30|95748.8|95622.5|95710.8|95660.8|95756.3|95662.5|95706.7|95622.5|26
1653536800000|2022-05-26 03:46:40|95711.2|95661.2|95705.9|95655.9|95713|95663|95704.5|95654.5|20
1653536810000|2022-05-26 03:46:50|95704.5|95654.5|95712.1|95662.1|95712.1|95662.1|95704.5|95654.5|18
1653536820000|2022-05-26 03:47:00|95712.7|95662.7|95693.7|95643.7|95756.7|95665.5|95693.7|95631.5|17
1653536830000|2022-05-26 03:47:10|95697.4|95647.4|95707.4|95657.4|95755.7|95671.1|95697.2|95628.3|16
1653536840000|2022-05-26 03:47:20|95707|95657|95706.9|95656.9|95709.7|95659.7|95706.4|95656.4|18
1653536850000|2022-05-26 03:47:30|95707|95657|95701.4|95651.4|95707.6|95657.6|95700.9|95650.9|15
1653536860000|2022-05-26 03:47:40|95700.5|95650.5|95703.1|95653.1|95703.9|95653.9|95699.1|95649.1|16
1653536870000|2022-05-26 03:47:50|95700.4|95650.4|95699.9|95649.9|95751.9|95652.3|95696.5|95599.2|27
1653536880000|2022-05-26 03:48:00|95704.3|95654.3|95751.9|95604.6|95751.9|95662.8|95697.3|95604.4|29
1653536890000|2022-05-26 03:48:10|95753|95604|95743.1|95590.7|95755.8|95642.4|95690.5|95580.1|37
1653536900000|2022-05-26 03:48:20|95736.1|95596.2|95695.4|95645.4|95747.4|95645.9|95695.3|95588.3|23
1653536910000|2022-05-26 03:48:30|95694.9|95644.9|95737.5|95591|95737.5|95645.1|95694.5|95591|12
1653536920000|2022-05-26 03:48:40|95737.7|95591.1|95693.9|95643.9|95738|95645.7|95683.3|95590.4|31
1653536930000|2022-05-26 03:48:50|95692.3|95642.3|95679.9|95629.9|95692.3|95642.3|95679.9|95629.9|24
1653536940000|2022-05-26 03:49:00|95679.6|95629.6|95685.5|95635.5|95685.5|95635.5|95677.6|95627.6|15
1653536950000|2022-05-26 03:49:10|95682.6|95632.6|95683.7|95633.7|95687.8|95637.8|95682|95632|20
1653536960000|2022-05-26 03:49:20|95685.1|95635.1|95685.1|95635.1|95688|95638|95684.6|95634.6|17
1653536970000|2022-05-26 03:49:30|95684.6|95634.6|95746.5|95601.2|95760.7|95653.2|95684.6|95589.8|39
1653536980000|2022-05-26 03:49:40|95741.4|95605.9|95694.7|95644.7|95757.8|95649.8|95693|95590.2|24
1653536990000|2022-05-26 03:49:50|95695|95645|95693.7|95643.7|95700.6|95650.6|95693.5|95643.5|18
1653537000000|2022-05-26 03:50:00|95693.6|95643.6|95693.4|95643.4|95693.9|95643.9|95691.6|95641.6|17
1653537010000|2022-05-26 03:50:10|95693.7|95643.7|95693.3|95643.3|95693.8|95643.8|95692.5|95642.5|10
1653537020000|2022-05-26 03:50:20|95693.5|95643.5|95698.3|95648.3|95698.7|95648.7|95693|95643|8
1653537030000|2022-05-26 03:50:30|95696.2|95646.2|95695.9|95645.9|95697.2|95647.2|95694.5|95644.5|4
1653537040000|2022-05-26 03:50:40|95695.7|95645.7|95703.9|95653.9|95757.7|95653.9|95695.2|95598.1|18
1653537050000|2022-05-26 03:50:50|95703.3|95653.3|95753.4|95621.4|95772.9|95670|95703.3|95618|30
1653537060000|2022-05-26 03:51:00|95768.4|95625|95705.3|95655.3|95768.4|95656|95705.3|95625|6
1653537070000|2022-05-26 03:51:10|95705.6|95655.6|95700|95650|95705.6|95655.6|95699|95649|10
1653537080000|2022-05-26 03:51:20|95701.6|95651.6|95701.2|95651.2|95701.6|95651.6|95700.5|95650.5|8
1653537090000|2022-05-26 03:51:30|95700.9|95650.9|95704.3|95654.3|95705.6|95655.6|95700.9|95650.9|9
1653537100000|2022-05-26 03:51:40|95703.9|95653.9|95698.7|95648.7|95742.8|95657.5|95697.8|95606.1|20
1653537110000|2022-05-26 03:51:50|95701|95651|95700.9|95650.9|95701.9|95651.9|95695.4|95645.4|44
1653537120000|2022-05-26 03:52:00|95700.6|95650.6|95697.1|95647.1|95701.7|95651.7|95697.1|95647.1|23
1653537130000|2022-05-26 03:52:10|95697.8|95647.8|95698.2|95648.2|95698.5|95648.5|95697.2|95647.2|13
1653537140000|2022-05-26 03:52:20|95698.3|95648.3|95701.4|95651.4|95703.6|95653.6|95697.6|95647.6|22
1653537150000|2022-05-26 03:52:30|95701.2|95651.2|95700.4|95650.4|95702.9|95652.9|95699.2|95649.2|25
1653537160000|2022-05-26 03:52:40|95699.9|95649.9|95701|95651|95701.6|95651.6|95699.9|95649.9|16
1653537170000|2022-05-26 03:52:50|95700.7|95650.7|95701.8|95651.8|95702.5|95652.5|95699.9|95649.9|10
1653537180000|2022-05-26 03:53:00|95701.6|95651.6|95701.2|95651.2|95701.8|95651.8|95700.7|95650.7|13
1653537190000|2022-05-26 03:53:10|95702.3|95652.3|95698.9|95648.9|95746|95652.7|95698.7|95606.2|19
1653537200000|2022-05-26 03:53:20|95699.1|95649.1|95698.1|95648.1|95699.5|95649.5|95697.7|95647.7|14
1653537210000|2022-05-26 03:53:30|95698.4|95648.4|95750.3|95596.2|95750.3|95652.2|95690.5|95593.4|23
1653537220000|2022-05-26 03:53:40|95759.8|95587.8|95739.4|95577.4|95765.4|95652.3|95702.3|95565.4|50
1653537230000|2022-05-26 03:53:50|95744.6|95574|95744.7|95574.6|95750|95589.4|95725|95568.8|38
1653537240000|2022-05-26 03:54:00|95750.8|95570.8|95689.5|95639.5|95750.8|95641.7|95687|95570.7|44
1653537250000|2022-05-26 03:54:10|95689.4|95639.4|95685.9|95635.9|95689.7|95639.7|95685.8|95635.8|19
1653537260000|2022-05-26 03:54:20|95686|95636|95690.9|95640.9|95690.9|95640.9|95685.8|95635.8|5
1653537270000|2022-05-26 03:54:30|95690.6|95640.6|95687|95637|95690.6|95640.6|95686.8|95636.8|11
1653537280000|2022-05-26 03:54:40|95686.9|95636.9|95688.5|95638.5|95691|95641|95686.8|95636.8|13
1653537290000|2022-05-26 03:54:50|95688.6|95638.6|95689.3|95639.3|95690.1|95640.1|95688.6|95638.6|10
1653537300000|2022-05-26 03:55:00|95689.6|95639.6|95688.2|95638.2|95689.6|95639.6|95688.1|95638.1|4
1653537310000|2022-05-26 03:55:10|95688.5|95638.5|95688.9|95638.9|95689.6|95639.6|95686.4|95636.4|12
1653537320000|2022-05-26 03:55:20|95687.9|95637.9|95686.5|95636.5|95688.1|95638.1|95682.6|95632.6|20
1653537330000|2022-05-26 03:55:30|95686.3|95636.3|95685.1|95635.1|95686.3|95636.3|95684.6|95634.6|12
1653537340000|2022-05-26 03:55:40|95685.3|95635.3|95686.2|95636.2|95686.8|95636.8|95684.2|95634.2|9
1653537350000|2022-05-26 03:55:50|95686.9|95636.9|95682.9|95632.9|95687|95637|95682.9|95632.9|7
1653537360000|2022-05-26 03:56:00|95682.7|95632.7|95686.2|95636.2|95726.1|95636.8|95682.7|95576.3|37
1653537370000|2022-05-26 03:56:10|95685.4|95635.4|95678.9|95628.9|95724.4|95641.1|95676.1|95583.3|40
1653537380000|2022-05-26 03:56:20|95680.5|95630.5|95680.5|95630.5|95680.7|95630.7|95679.1|95629.1|20
1653537390000|2022-05-26 03:56:30|95681|95631|95683.6|95633.6|95683.9|95633.9|95680.7|95630.7|16
1653537400000|2022-05-26 03:56:40|95684|95634|95684|95634|95684|95634|95683.3|95633.3|7
1653537410000|2022-05-26 03:56:50|95684.2|95634.2|95686.7|95636.7|95686.7|95636.7|95683.2|95633.2|6
1653537420000|2022-05-26 03:57:00|95687.2|95637.2|95684.5|95634.5|95689.2|95639.2|95682.8|95632.8|20
1653537430000|2022-05-26 03:57:10|95683.1|95633.1|95678|95628|95730.9|95634.3|95671.4|95569.5|37
1653537440000|2022-05-26 03:57:20|95678.1|95628.1|95676.8|95626.8|95681|95631|95675.2|95625.2|23
1653537450000|2022-05-26 03:57:30|95676.6|95626.6|95679.4|95629.4|95680.3|95630.3|95675.8|95625.8|11
1653537460000|2022-05-26 03:57:40|95680|95630|95676.2|95626.2|95732.9|95630.3|95676.2|95572.7|18
1653537470000|2022-05-26 03:57:50|95675.9|95625.9|95676.3|95626.3|95735.3|95643.5|95675|95568.4|28
1653537480000|2022-05-26 03:58:00|95676.1|95626.1|95682.1|95632.1|95682.4|95632.4|95676.1|95626.1|19
1653537490000|2022-05-26 03:58:10|95684.6|95634.6|95679.4|95629.4|95684.6|95634.6|95678.6|95628.6|23
1653537500000|2022-05-26 03:58:20|95681.1|95631.1|95680.2|95630.2|95681.1|95631.1|95679.6|95629.6|8
1653537510000|2022-05-26 03:58:30|95679.9|95629.9|95683.8|95633.8|95683.8|95633.8|95679.9|95629.9|7
1653537520000|2022-05-26 03:58:40|95683.7|95633.7|95680.7|95630.7|95684.5|95634.5|95680.7|95630.7|9
1653537530000|2022-05-26 03:58:50|95680.4|95630.4|95679.7|95629.7|95681.1|95631.1|95679.2|95629.2|22
1653537540000|2022-05-26 03:59:00|95679.9|95629.9|95682|95632|95682|95632|95679.5|95629.5|8
1653537550000|2022-05-26 03:59:10|95684.4|95634.4|95683.6|95633.6|95684.6|95634.6|95682.9|95632.9|10
1653537560000|2022-05-26 03:59:20|95682.9|95632.9|95682.5|95632.5|95684|95634|95682.4|95632.4|8
1653537570000|2022-05-26 03:59:30|95680.7|95630.7|95680|95630|95681.8|95631.8|95680|95630|8
1653537580000|2022-05-26 03:59:40|95679.5|95629.5|95680|95630|95680.4|95630.4|95679.3|95629.3|8
1653537590000|2022-05-26 03:59:50|95679.8|95629.8|95680.8|95630.8|95685.1|95635.1|95679.8|95629.8|11
1653537600000|2022-05-26 04:00:00|95681|95631|95679.8|95629.8|95728.9|95631.6|95673.9|95578.5|29
1653537610000|2022-05-26 04:00:10|95679|95629|95681.2|95631.2|95683.2|95633.2|95678.1|95628.1|18
1653537620000|2022-05-26 04:00:20|95680.2|95630.2|95688.6|95638.6|95734.7|95638.8|95679.5|95594.7|26
1653537630000|2022-05-26 04:00:30|95689.1|95639.1|95683.7|95633.7|95689.1|95639.1|95683|95633|26
1653537640000|2022-05-26 04:00:40|95685.1|95635.1|95685.1|95635.1|95685.9|95635.9|95681.7|95631.7|38
1653537650000|2022-05-26 04:00:50|95684.9|95634.9|95688.8|95638.8|95689.6|95639.6|95684.9|95634.9|15
1653537660000|2022-05-26 04:01:00|95691.5|95641.5|95679.4|95629.4|95733.3|95644.9|95671.8|95572.7|30
1653537670000|2022-05-26 04:01:10|95679.1|95629.1|95675|95625|95680.2|95630.2|95674.2|95624.2|19
1653537680000|2022-05-26 04:01:20|95674.4|95624.4|95677|95627|95677.6|95627.6|95674.4|95624.4|14
1653537690000|2022-05-26 04:01:30|95677.3|95627.3|95678.5|95628.5|95679.4|95629.4|95673.9|95623.9|22
1653537700000|2022-05-26 04:01:40|95682.5|95632.5|95675.3|95625.3|95682.5|95632.5|95672|95622|24
1653537710000|2022-05-26 04:01:50|95671.9|95621.9|95679.7|95629.7|95684.6|95634.6|95671.9|95621.9|30
1653537720000|2022-05-26 04:02:00|95684.6|95634.6|95686.6|95636.6|95686.6|95636.6|95679.8|95629.8|28
1653537730000|2022-05-26 04:02:10|95685.8|95635.8|95685.1|95635.1|95689.3|95639.3|95685.1|95635.1|22
1653537740000|2022-05-26 04:02:20|95685|95635|95683.8|95633.8|95685.7|95635.7|95683.8|95633.8|11
1653537750000|2022-05-26 04:02:30|95682.9|95632.9|95681.7|95631.7|95682.9|95632.9|95676.8|95626.8|14
1653537760000|2022-05-26 04:02:40|95681.9|95631.9|95681|95631|95683.1|95633.1|95676.2|95626.2|26
1653537770000|2022-05-26 04:02:50|95677|95627|95691.1|95641.1|95744.1|95642.7|95677|95593.3|38
1653537780000|2022-05-26 04:03:00|95692.4|95642.4|95689.7|95639.7|95693.7|95643.7|95689.7|95639.7|22
1653537790000|2022-05-26 04:03:10|95690.3|95640.3|95691|95641|95691.5|95641.5|95689.9|95639.9|13
1653537800000|2022-05-26 04:03:20|95690.9|95640.9|95691|95641|95696.5|95646.5|95689.8|95639.8|21
1653537810000|2022-05-26 04:03:30|95691.2|95641.2|95691.1|95641.1|95692.9|95642.9|95685.5|95635.5|24
1653537820000|2022-05-26 04:03:40|95690.6|95640.6|95690.5|95640.5|95690.6|95640.6|95689.9|95639.9|18
1653537830000|2022-05-26 04:03:50|95690.6|95640.6|95688.9|95638.9|95691.3|95641.3|95686.5|95636.5|18
1653537840000|2022-05-26 04:04:00|95689.1|95639.1|95689.8|95639.8|95692.3|95642.3|95688.8|95638.8|19
1653537850000|2022-05-26 04:04:10|95689.2|95639.2|95686.1|95636.1|95689.2|95639.2|95685.1|95635.1|17
1653537860000|2022-05-26 04:04:20|95686.8|95636.8|95689.5|95639.5|95692.2|95642.2|95686.8|95636.8|20
1653537870000|2022-05-26 04:04:30|95687.3|95637.3|95688.9|95638.9|95689.8|95639.8|95686.2|95636.2|17
1653537880000|2022-05-26 04:04:40|95688.3|95638.3|95689.4|95639.4|95695.3|95645.3|95688.3|95638.3|29
1653537890000|2022-05-26 04:04:50|95690.1|95640.1|95692.8|95642.8|95692.8|95642.8|95690|95640|13
1653537900000|2022-05-26 04:05:00|95692.3|95642.3|95693.3|95643.3|95695.7|95645.7|95692.3|95642.3|15
1653537910000|2022-05-26 04:05:10|95694|95644|95692.1|95642.1|95696.1|95646.1|95692.1|95642.1|11
1653537920000|2022-05-26 04:05:20|95692.3|95642.3|95684|95634|95738.4|95644.8|95678.1|95575.4|36
1653537930000|2022-05-26 04:05:30|95685.5|95635.5|95678.5|95628.5|95685.5|95635.5|95676.4|95626.4|22
1653537940000|2022-05-26 04:05:40|95677.9|95627.9|95683.5|95633.5|95684.1|95634.1|95677.9|95627.9|9
1653537950000|2022-05-26 04:05:50|95682.4|95632.4|95680.7|95630.7|95684.9|95634.9|95675.3|95625.3|15
1653537960000|2022-05-26 04:06:00|95680.8|95630.8|95686.3|95636.3|95686.3|95636.3|95678|95628|17
1653537970000|2022-05-26 04:06:10|95686.1|95636.1|95679.9|95629.9|95686.2|95636.2|95679.7|95629.7|16
1653537980000|2022-05-26 04:06:20|95681.9|95631.9|95681.6|95631.6|95683.8|95633.8|95680.3|95630.3|10
1653537990000|2022-05-26 04:06:30|95682.3|95632.3|95682.7|95632.7|95683.1|95633.1|95682.3|95632.3|5
1653538000000|2022-05-26 04:06:40|95682.9|95632.9|95681.7|95631.7|95682.9|95632.9|95681.2|95631.2|6
1653538010000|2022-05-26 04:06:50|95680|95630|95680.3|95630.3|95686|95636|95680|95630|8
1653538020000|2022-05-26 04:07:00|95680.2|95630.2|95676.5|95626.5|95684.6|95634.6|95671.5|95621.5|18
1653538030000|2022-05-26 04:07:10|95675.9|95625.9|95672.9|95622.9|95676.8|95626.8|95672|95622|19
1653538040000|2022-05-26 04:07:20|95674|95624|95675.5|95625.5|95675.5|95625.5|95672.6|95622.6|11
1653538050000|2022-05-26 04:07:30|95675.2|95625.2|95673.3|95623.3|95680.4|95630.4|95673.3|95623.3|15
1653538060000|2022-05-26 04:07:40|95673.7|95623.7|95675|95625|95675.7|95625.7|95673.3|95623.3|14
1653538070000|2022-05-26 04:07:50|95675.8|95625.8|95669.6|95619.6|95675.8|95625.8|95665.5|95615.5|40
1653538080000|2022-05-26 04:08:00|95670.4|95620.4|95664.9|95614.9|95671.7|95621.7|95664.9|95614.9|21
1653538090000|2022-05-26 04:08:10|95665.7|95615.7|95670.3|95620.3|95671.3|95621.3|95665.1|95615.1|12
1653538100000|2022-05-26 04:08:20|95670.5|95620.5|95668.7|95618.7|95670.5|95620.5|95668.6|95618.6|7
1653538110000|2022-05-26 04:08:30|95666.4|95616.4|95666.4|95616.4|95666.4|95616.4|95666.4|95616.4|1
1653538120000|2022-05-26 04:08:40|95666.8|95616.8|95666.2|95616.2|95673.3|95623.3|95666.2|95616.2|10
1653538130000|2022-05-26 04:08:50|95666.6|95616.6|95666.3|95616.3|95667.8|95617.8|95663.7|95613.7|17
1653538140000|2022-05-26 04:09:00|95666.6|95616.6|95669.3|95619.3|95669.8|95619.8|95665.6|95615.6|27
1653538150000|2022-05-26 04:09:10|95668.6|95618.6|95676|95626|95676.6|95626.6|95668.3|95618.3|31
1653538160000|2022-05-26 04:09:20|95676.2|95626.2|95683.9|95633.9|95730.8|95634.2|95675.3|95586.4|22
1653538170000|2022-05-26 04:09:30|95683.8|95633.8|95683.1|95633.1|95685.2|95635.2|95682.8|95632.8|18
1653538180000|2022-05-26 04:09:40|95682.7|95632.7|95684.5|95634.5|95685.8|95635.8|95682.2|95632.2|20
1653538190000|2022-05-26 04:09:50|95685.1|95635.1|95683.4|95633.4|95686.6|95636.6|95681.4|95631.4|12
1653538200000|2022-05-26 04:10:00|95682.9|95632.9|95687.6|95637.6|95689.9|95639.9|95682.1|95632.1|23
1653538210000|2022-05-26 04:10:10|95687.9|95637.9|95682.9|95632.9|95688.6|95638.6|95682.9|95632.9|17
1653538220000|2022-05-26 04:10:20|95683|95633|95683.1|95633.1|95683.1|95633.1|95682.6|95632.6|9
1653538230000|2022-05-26 04:10:30|95683.2|95633.2|95682.9|95632.9|95683.2|95633.2|95682.8|95632.8|5
1653538240000|2022-05-26 04:10:40|95682.5|95632.5|95685.5|95635.5|95685.7|95635.7|95682.5|95632.5|12
1653538250000|2022-05-26 04:10:50|95683|95633|95684.7|95634.7|95685|95635|95681.7|95631.7|10
1653538260000|2022-05-26 04:11:00|95683.9|95633.9|95681.8|95631.8|95684.9|95634.9|95681.3|95631.3|17
1653538270000|2022-05-26 04:11:10|95681.3|95631.3|95684.2|95634.2|95684.2|95634.2|95681.3|95631.3|11
1653538280000|2022-05-26 04:11:20|95683.7|95633.7|95682.2|95632.2|95683.7|95633.7|95682.2|95632.2|12
1653538290000|2022-05-26 04:11:30|95682.1|95632.1|95679.7|95629.7|95682.3|95632.3|95679.7|95629.7|8
1653538300000|2022-05-26 04:11:40|95679.8|95629.8|95682.9|95632.9|95683.4|95633.4|95679.8|95629.8|8
1653538310000|2022-05-26 04:11:50|95682.6|95632.6|95681.3|95631.3|95682.6|95632.6|95679.8|95629.8|18
1653538320000|2022-05-26 04:12:00|95681.7|95631.7|95683.8|95633.8|95684.5|95634.5|95681.1|95631.1|22
1653538330000|2022-05-26 04:12:10|95684|95634|95690|95640|95690.2|95640.2|95683.6|95633.6|20
1653538340000|2022-05-26 04:12:20|95690.5|95640.5|95692.1|95642.1|95693|95643|95690.1|95640.1|14
1653538350000|2022-05-26 04:12:30|95691.9|95641.9|95690.1|95640.1|95693.2|95643.2|95688.9|95638.9|21
1653538360000|2022-05-26 04:12:40|95690|95640|95690.8|95640.8|95693.1|95643.1|95689.8|95639.8|16
1653538370000|2022-05-26 04:12:50|95693.6|95643.6|95695.8|95645.8|95695.8|95645.8|95693.6|95643.6|17
1653538380000|2022-05-26 04:13:00|95695.4|95645.4|95695|95645|95696.8|95646.8|95695|95645|12
1653538390000|2022-05-26 04:13:10|95695.5|95645.5|95691.7|95641.7|95695.9|95645.9|95690.1|95640.1|17
1653538400000|2022-05-26 04:13:20|95691|95641|95694.8|95644.8|95694.8|95644.8|95691|95641|13
1653538410000|2022-05-26 04:13:30|95695.4|95645.4|95695.2|95645.2|95695.5|95645.5|95694.8|95644.8|10
1653538420000|2022-05-26 04:13:40|95695.6|95645.6|95695.6|95645.6|95696.4|95646.4|95695.2|95645.2|9
1653538430000|2022-05-26 04:13:50|95699.2|95649.2|95701.6|95651.6|95710.3|95660.3|95698.1|95648.1|32
1653538440000|2022-05-26 04:14:00|95702.4|95652.4|95702.8|95652.8|95702.8|95652.8|95699.5|95649.5|14
1653538450000|2022-05-26 04:14:10|95702.1|95652.1|95704.3|95654.3|95704.3|95654.3|95702.1|95652.1|6
1653538460000|2022-05-26 04:14:20|95703.8|95653.8|95715.1|95665.1|95767.7|95665.6|95703.8|95610.9|31
1653538470000|2022-05-26 04:14:30|95714.4|95664.4|95714.3|95664.3|95714.6|95664.6|95713.2|95663.2|9
1653538480000|2022-05-26 04:14:40|95713.2|95663.2|95715.1|95665.1|95715.1|95665.1|95712.7|95662.7|9
1653538490000|2022-05-26 04:14:50|95713.8|95663.8|95712.8|95662.8|95713.9|95663.9|95712.7|95662.7|6
1653538500000|2022-05-26 04:15:00|95711.3|95661.3|95710.8|95660.8|95716.1|95666.1|95710.6|95660.6|18
1653538510000|2022-05-26 04:15:10|95711.1|95661.1|95715.7|95665.7|95717|95667|95710.8|95660.8|19
1653538520000|2022-05-26 04:15:20|95715.6|95665.6|95715|95665|95715.6|95665.6|95714.6|95664.6|9
1653538530000|2022-05-26 04:15:30|95714.8|95664.8|95716.3|95666.3|95717.6|95667.6|95711.7|95661.7|14
1653538540000|2022-05-26 04:15:40|95717|95667|95708.3|95658.3|95717|95667|95707.6|95657.6|15
1653538550000|2022-05-26 04:15:50|95707.8|95657.8|95721.7|95671.7|95776.8|95673.6|95706.8|95617.6|32
1653538560000|2022-05-26 04:16:00|95721.2|95671.2|95721.9|95671.9|95722.6|95672.6|95721|95671|13
1653538570000|2022-05-26 04:16:10|95722.3|95672.3|95720.6|95670.6|95722.3|95672.3|95720.6|95670.6|4
1653538580000|2022-05-26 04:16:20|95720.7|95670.7|95723.6|95673.6|95724.5|95674.5|95720.7|95670.7|7
1653538590000|2022-05-26 04:16:30|95723|95673|95722.3|95672.3|95723.1|95673.1|95722.2|95672.2|7
1653538600000|2022-05-26 04:16:40|95720.6|95670.6|95715.3|95665.3|95768.2|95673.2|95712|95614.8|21
1653538610000|2022-05-26 04:16:50|95714.8|95664.8|95718.9|95668.9|95719.5|95669.5|95711.3|95661.3|35
1653538620000|2022-05-26 04:17:00|95718.7|95668.7|95721|95671|95722.6|95672.6|95718.4|95668.4|12
1653538630000|2022-05-26 04:17:10|95721.8|95671.8|95721.7|95671.7|95726.2|95676.2|95721.7|95671.7|19
1653538640000|2022-05-26 04:17:20|95721.8|95671.8|95724.1|95674.1|95724.4|95674.4|95717.1|95667.1|22
1653538650000|2022-05-26 04:17:30|95723.7|95673.7|95724.7|95674.7|95727.6|95677.6|95723.7|95673.7|25
1653538660000|2022-05-26 04:17:40|95725.6|95675.6|95724.2|95674.2|95725.6|95675.6|95720.4|95670.4|23
1653538670000|2022-05-26 04:17:50|95721.4|95671.4|95727|95677|95727.5|95677.5|95720.2|95670.2|21
1653538680000|2022-05-26 04:18:00|95726.9|95676.9|95726.5|95676.5|95727.7|95677.7|95724|95674|18
1653538690000|2022-05-26 04:18:10|95725.6|95675.6|95724.4|95674.4|95725.6|95675.6|95724.4|95674.4|4
1653538700000|2022-05-26 04:18:20|95723.8|95673.8|95723.4|95673.4|95725.8|95675.8|95722.3|95672.3|16
1653538710000|2022-05-26 04:18:30|95723.6|95673.6|95728.2|95678.2|95730|95680|95721|95671|13
1653538720000|2022-05-26 04:18:40|95723.7|95673.7|95731.7|95681.7|95731.7|95681.7|95718.4|95668.4|30
1653538730000|2022-05-26 04:18:50|95730.7|95680.7|95731.2|95681.2|95731.2|95681.2|95725.8|95675.8|21
1653538740000|2022-05-26 04:19:00|95731.1|95681.1|95737.4|95687.4|95739.8|95689.8|95730.2|95680.2|30
1653538750000|2022-05-26 04:19:10|95735.6|95685.6|95740|95690|95741.3|95691.3|95733.3|95683.3|22
1653538760000|2022-05-26 04:19:20|95739.5|95689.5|95734.7|95684.7|95739.5|95689.5|95731.8|95681.8|15
1653538770000|2022-05-26 04:19:30|95734.5|95684.5|95735.8|95685.8|95735.8|95685.8|95734.1|95684.1|10
1653538780000|2022-05-26 04:19:40|95736|95686|95735.1|95685.1|95738.6|95688.6|95735.1|95685.1|17
1653538790000|2022-05-26 04:19:50|95734.9|95684.9|95736.9|95686.9|95741.3|95691.3|95733.9|95683.9|20
1653538800000|2022-05-26 04:20:00|95792.3|95640.7|95809.4|95649.9|95830.5|95659.4|95790.2|95625.9|58
1653538810000|2022-05-26 04:20:10|95810.3|95648.9|95746.1|95696.1|95810.3|95701.2|95745.4|95643.1|32
1653538820000|2022-05-26 04:20:20|95745.3|95695.3|95749.1|95699.1|95749.1|95699.1|95745.3|95695.3|23
1653538830000|2022-05-26 04:20:30|95748.9|95698.9|95743|95693|95748.9|95698.9|95741.9|95691.9|29
1653538840000|2022-05-26 04:20:40|95742.6|95692.6|95809|95656.9|95809|95699.8|95742.6|95656.9|29
1653538850000|2022-05-26 04:20:50|95814.5|95652.3|95753.9|95703.9|95829.3|95706.1|95752.4|95641.8|39
1653538860000|2022-05-26 04:21:00|95754|95704|95757.2|95707.2|95757.2|95707.2|95752.5|95702.5|25
1653538870000|2022-05-26 04:21:10|95757.9|95707.9|95804|95676.5|95810.2|95712.1|95756.6|95671.1|27
1653538880000|2022-05-26 04:21:20|95764.3|95672.5|95762.7|95712.7|95832.3|95715.4|95759.4|95652.9|23
1653538890000|2022-05-26 04:21:30|95762|95712|95762.3|95712.3|95763.2|95713.2|95757.6|95707.6|22
1653538900000|2022-05-26 04:21:40|95762.6|95712.6|95767.3|95717.3|95767.8|95717.8|95761.7|95711.7|12
1653538910000|2022-05-26 04:21:50|95767.2|95717.2|95766.7|95716.7|95767.2|95717.2|95765.9|95715.9|12
1653538920000|2022-05-26 04:22:00|95766.6|95716.6|95761.6|95711.6|95819.3|95717|95761.6|95663.5|22
1653538930000|2022-05-26 04:22:10|95807.9|95664.4|95758.3|95708.3|95807.9|95711.5|95753.3|95661|25
1653538940000|2022-05-26 04:22:20|95759.4|95709.4|95764|95714|95766.7|95716.7|95759.3|95709.3|16
1653538950000|2022-05-26 04:22:30|95764.1|95714.1|95766.5|95716.5|95768.2|95718.2|95764|95714|15
1653538960000|2022-05-26 04:22:40|95766.6|95716.6|95768.7|95718.7|95769.2|95719.2|95766.5|95716.5|8
1653538970000|2022-05-26 04:22:50|95769.1|95719.1|95810.9|95666.5|95810.9|95720.6|95768|95666.5|9
1653538980000|2022-05-26 04:23:00|95808.2|95664.3|95764.9|95714.9|95847.6|95720.8|95761.9|95643.9|44
1653538990000|2022-05-26 04:23:10|95765.5|95715.5|95765.5|95715.5|95766.7|95716.7|95761.4|95711.4|12
1653539000000|2022-05-26 04:23:20|95766.3|95716.3|95766.8|95716.8|95766.8|95716.8|95766.1|95716.1|6
1653539010000|2022-05-26 04:23:30|95767.3|95717.3|95768|95718|95768|95718|95761.8|95711.8|16
1653539020000|2022-05-26 04:23:40|95769.2|95719.2|95769.5|95719.5|95817.4|95723.3|95764.4|95674.7|27
1653539030000|2022-05-26 04:23:50|95768.7|95718.7|95775.9|95725.9|95776.6|95726.6|95768.7|95718.7|16
1653539040000|2022-05-26 04:24:00|95776|95726|95778.7|95728.7|95779.7|95729.7|95772.1|95722.1|18
1653539050000|2022-05-26 04:24:10|95779.1|95729.1|95779.8|95729.8|95782.6|95732.6|95778.3|95728.3|14
1653539060000|2022-05-26 04:24:20|95779.7|95729.7|95780.9|95730.9|95781.1|95731.1|95779.6|95729.6|5
1653539070000|2022-05-26 04:24:30|95780.4|95730.4|95835.8|95668.4|95856.8|95732.1|95767.1|95650.5|34
1653539080000|2022-05-26 04:24:40|95830.7|95669.4|95779.1|95729.1|95834.6|95729.1|95771.9|95668.1|18
1653539090000|2022-05-26 04:24:50|95777.6|95727.6|95774.4|95724.4|95777.6|95727.6|95772.7|95722.7|15
1653539100000|2022-05-26 04:25:00|95773.9|95723.9|95771|95721|95775.4|95725.4|95771|95721|18
1653539110000|2022-05-26 04:25:10|95770.4|95720.4|95774.1|95724.1|95777.8|95727.8|95770.4|95720.4|20
1653539120000|2022-05-26 04:25:20|95773.8|95723.8|95775.6|95725.6|95775.6|95725.6|95773.8|95723.8|6
1653539130000|2022-05-26 04:25:30|95775.5|95725.5|95779.8|95729.8|95779.8|95729.8|95769.5|95719.5|32
1653539140000|2022-05-26 04:25:40|95780|95730|95777|95727|95780.3|95730.3|95773.7|95723.7|21
1653539150000|2022-05-26 04:25:50|95777.5|95727.5|95782.2|95732.2|95782.2|95732.2|95777.2|95727.2|15
1653539160000|2022-05-26 04:26:00|95782|95732|95777.4|95727.4|95782|95732|95776|95726|13
1653539170000|2022-05-26 04:26:10|95778|95728|95831.5|95678.3|95831.5|95729.3|95773.5|95678.2|26
1653539180000|2022-05-26 04:26:20|95828.4|95678.6|95827.2|95684.5|95848.3|95691.9|95821.6|95662.7|21
1653539190000|2022-05-26 04:26:30|95823.5|95686.7|95783.4|95733.4|95836.7|95733.8|95781.7|95676.9|18
1653539200000|2022-05-26 04:26:40|95783.8|95733.8|95780.7|95730.7|95783.8|95733.8|95780.7|95730.7|10
1653539210000|2022-05-26 04:26:50|95780.8|95730.8|95779.7|95729.7|95781.4|95731.4|95777.7|95727.7|15
1653539220000|2022-05-26 04:27:00|95779.4|95729.4|95837.7|95702.1|95865.9|95733.3|95779.3|95669.1|44
1653539230000|2022-05-26 04:27:10|95834.3|95704.3|95854.8|95687.7|95857.1|95704.3|95834.3|95681|20
1653539240000|2022-05-26 04:27:20|95846.7|95696.3|95791.7|95741.7|95849.6|95744.6|95790.6|95690.4|15
1653539250000|2022-05-26 04:27:30|95792.2|95742.2|95848|95700.4|95885|95749.3|95790.4|95683.3|36
1653539260000|2022-05-26 04:27:40|95842|95705.8|95789|95739|95872.8|95739.7|95785.3|95672.8|34
1653539270000|2022-05-26 04:27:50|95790.8|95740.8|95787.2|95737.2|95790.8|95740.8|95786.4|95736.4|18
1653539280000|2022-05-26 04:28:00|95787.9|95737.9|95788|95738|95788.4|95738.4|95786.6|95736.6|14
1653539290000|2022-05-26 04:28:10|95786.5|95736.5|95777.1|95727.1|95838.5|95736.5|95777.1|95678.8|35
1653539300000|2022-05-26 04:28:20|95778.1|95728.1|95779.3|95729.3|95779.3|95729.3|95777.7|95727.7|12
1653539310000|2022-05-26 04:28:30|95779.6|95729.6|95778.9|95728.9|95783.2|95733.2|95777.7|95727.7|15
1653539320000|2022-05-26 04:28:40|95779|95729|95776|95726|95779|95729|95772.8|95722.8|12
1653539330000|2022-05-26 04:28:50|95776.1|95726.1|95779.2|95729.2|95780.1|95730.1|95775|95725|17
1653539340000|2022-05-26 04:29:00|95779.1|95729.1|95773.8|95723.8|95820|95729.7|95773.8|95675.5|22
1653539350000|2022-05-26 04:29:10|95774.2|95724.2|95771.8|95721.8|95774.7|95724.7|95771.5|95721.5|17
1653539360000|2022-05-26 04:29:20|95810.9|95674.1|95768.7|95718.7|95810.9|95719.1|95760.8|95670.1|34
1653539370000|2022-05-26 04:29:30|95768.5|95718.5|95771.4|95721.4|95847.1|95730.3|95764.8|95659.4|45
1653539380000|2022-05-26 04:29:40|95771|95721|95771.1|95721.1|95772.5|95722.5|95769.2|95719.2|21
1653539390000|2022-05-26 04:29:50|95771.2|95721.2|95770.6|95720.6|95771.2|95721.2|95768.7|95718.7|21
1653539400000|2022-05-26 04:30:00|95770.8|95720.8|95769.6|95719.6|95775.4|95725.4|95768.4|95718.4|31
1653539410000|2022-05-26 04:30:10|95767.1|95717.1|95769|95719|95770.7|95720.7|95766.3|95716.3|20
1653539420000|2022-05-26 04:30:20|95767.5|95717.5|95772|95722|95772.2|95722.2|95767.5|95717.5|15
1653539430000|2022-05-26 04:30:30|95771.5|95721.5|95768.3|95718.3|95771.6|95721.6|95767.9|95717.9|14
1653539440000|2022-05-26 04:30:40|95767.9|95717.9|95773.7|95723.7|95774.2|95724.2|95767.2|95717.2|27
1653539450000|2022-05-26 04:30:50|95774.7|95724.7|95772.8|95722.8|95776.4|95726.4|95772.7|95722.7|16
1653539460000|2022-05-26 04:31:00|95772.6|95722.6|95773.7|95723.7|95775.1|95725.1|95771.9|95721.9|22
1653539470000|2022-05-26 04:31:10|95774.1|95724.1|95771.7|95721.7|95774.1|95724.1|95769.2|95719.2|33
1653539480000|2022-05-26 04:31:20|95771.9|95721.9|95773|95723|95773|95723|95770.6|95720.6|21
1653539490000|2022-05-26 04:31:30|95771.7|95721.7|95776.4|95726.4|95778.7|95728.7|95771.6|95721.6|35
1653539500000|2022-05-26 04:31:40|95776.3|95726.3|95763|95713|95777.2|95727.2|95762.4|95712.4|44
1653539510000|2022-05-26 04:31:50|95763.7|95713.7|95762.8|95712.8|95764.3|95714.3|95759.7|95709.7|21
1653539520000|2022-05-26 04:32:00|95763|95713|95763.9|95713.9|95764.4|95714.4|95761.8|95711.8|16
1653539530000|2022-05-26 04:32:10|95764.1|95714.1|95765.2|95715.2|95767.8|95717.8|95763.8|95713.8|20
1653539540000|2022-05-26 04:32:20|95764.5|95714.5|95767.3|95717.3|95769.5|95719.5|95761.6|95711.6|19
1653539550000|2022-05-26 04:32:30|95767.1|95717.1|95764.6|95714.6|95767.8|95717.8|95763.3|95713.3|21
1653539560000|2022-05-26 04:32:40|95764.1|95714.1|95764.5|95714.5|95765.2|95715.2|95764.1|95714.1|10
1653539570000|2022-05-26 04:32:50|95764.2|95714.2|95769.2|95719.2|95770.8|95720.8|95762.1|95712.1|10
1653539580000|2022-05-26 04:33:00|95767|95717|95767.4|95717.4|95767.5|95717.5|95765.5|95715.5|16
1653539590000|2022-05-26 04:33:10|95767.6|95717.6|95764.8|95714.8|95769.3|95719.3|95763.4|95713.4|11
1653539600000|2022-05-26 04:33:20|95764.4|95714.4|95766|95716|95766|95716|95762.6|95712.6|12
1653539610000|2022-05-26 04:33:30|95765.8|95715.8|95767.4|95717.4|95767.4|95717.4|95765.8|95715.8|5
1653539620000|2022-05-26 04:33:40|95766.8|95716.8|95767.2|95717.2|95770.1|95720.1|95763.8|95713.8|19
1653539630000|2022-05-26 04:33:50|95766.5|95716.5|95772.8|95722.8|95772.9|95722.9|95765.5|95715.5|28
1653539640000|2022-05-26 04:34:00|95772.6|95722.6|95773|95723|95773|95723|95771.5|95721.5|9
1653539650000|2022-05-26 04:34:10|95772.6|95722.6|95772.3|95722.3|95775.1|95725.1|95771.4|95721.4|18
1653539660000|2022-05-26 04:34:20|95772.4|95722.4|95776|95726|95777.5|95727.5|95771.8|95721.8|17
1653539670000|2022-05-26 04:34:30|95777.5|95727.5|95774.7|95724.7|95777.5|95727.5|95769.3|95719.3|23
1653539680000|2022-05-26 04:34:40|95776|95726|95777.5|95727.5|95777.5|95727.5|95773.3|95723.3|29
1653539690000|2022-05-26 04:34:50|95778|95728|95775.3|95725.3|95778|95728|95775.3|95725.3|18
1653539700000|2022-05-26 04:35:00|95775.4|95725.4|95776.8|95726.8|95777.3|95727.3|95775.1|95725.1|24
1653539710000|2022-05-26 04:35:10|95777.5|95727.5|95777.4|95727.4|95777.6|95727.6|95776.6|95726.6|11
1653539720000|2022-05-26 04:35:20|95777.6|95727.6|95772.2|95722.2|95779.5|95729.5|95767.1|95717.1|22
1653539730000|2022-05-26 04:35:30|95771.7|95721.7|95773.3|95723.3|95776|95726|95770.1|95720.1|13
1653539740000|2022-05-26 04:35:40|95773.1|95723.1|95774.3|95724.3|95775.6|95725.6|95773.1|95723.1|11
1653539750000|2022-05-26 04:35:50|95774.7|95724.7|95781.3|95731.3|95793.1|95743.1|95774.3|95724.3|24
1653539760000|2022-05-26 04:36:00|95781.5|95731.5|95778.1|95728.1|95781.5|95731.5|95776.8|95726.8|23
1653539770000|2022-05-26 04:36:10|95778.5|95728.5|95778.1|95728.1|95778.5|95728.5|95777.3|95727.3|5
1653539780000|2022-05-26 04:36:20|95777.6|95727.6|95780.3|95730.3|95780.3|95730.3|95777.6|95727.6|15
1653539790000|2022-05-26 04:36:30|95780.1|95730.1|95778.1|95728.1|95780.9|95730.9|95776.7|95726.7|12
1653539800000|2022-05-26 04:36:40|95778.9|95728.9|95779.7|95729.7|95780.7|95730.7|95773.4|95723.4|17
1653539810000|2022-05-26 04:36:50|95779.9|95729.9|95781|95731|95781|95731|95779.9|95729.9|10
1653539820000|2022-05-26 04:37:00|95781.2|95731.2|95780.4|95730.4|95781.2|95731.2|95780|95730|14
1653539830000|2022-05-26 04:37:10|95780.5|95730.5|95780|95730|95780.6|95730.6|95778.8|95728.8|8
1653539840000|2022-05-26 04:37:20|95779.7|95729.7|95779.1|95729.1|95779.7|95729.7|95778.9|95728.9|8
1653539850000|2022-05-26 04:37:30|95778.9|95728.9|95779.2|95729.2|95779.2|95729.2|95778|95728|6
1653539860000|2022-05-26 04:37:40|95779.4|95729.4|95780.8|95730.8|95781.1|95731.1|95777.6|95727.6|11
1653539870000|2022-05-26 04:37:50|95780.3|95730.3|95779|95729|95780.4|95730.4|95777.5|95727.5|8
1653539880000|2022-05-26 04:38:00|95779.2|95729.2|95782.6|95732.6|95782.6|95732.6|95779.2|95729.2|11
1653539890000|2022-05-26 04:38:10|95782.7|95732.7|95783.1|95733.1|95783.1|95733.1|95782.7|95732.7|3
1653539900000|2022-05-26 04:38:20|95778.4|95728.4|95784.9|95734.9|95785|95735|95778.4|95728.4|19
1653539910000|2022-05-26 04:38:30|95784.6|95734.6|95787.1|95737.1|95787.1|95737.1|95783.4|95733.4|18
1653539920000|2022-05-26 04:38:40|95785.9|95735.9|95789.7|95739.7|95789.9|95739.9|95785.9|95735.9|20
1653539930000|2022-05-26 04:38:50|95789.9|95739.9|95791.1|95741.1|95792|95742|95787.7|95737.7|23
1653539940000|2022-05-26 04:39:00|95789.9|95739.9|95785.1|95735.1|95792|95742|95784.4|95734.4|22
1653539950000|2022-05-26 04:39:10|95786.1|95736.1|95796.5|95746.5|95798.9|95748.9|95785.9|95735.9|30
1653539960000|2022-05-26 04:39:20|95800.5|95750.5|95801.1|95751.1|95801.1|95751.1|95797.9|95747.9|10
1653539970000|2022-05-26 04:39:30|95800.3|95750.3|95802.9|95752.9|95804|95754|95800.3|95750.3|23
1653539980000|2022-05-26 04:39:40|95803.3|95753.3|95813.9|95763.9|95871.3|95769.2|95802.3|95704.5|47
1653539990000|2022-05-26 04:39:50|95818.6|95768.6|95824|95774|95827.4|95788.5|95813.4|95763.4|45
1653540000000|2022-05-26 04:40:00|95823.8|95773.8|95823.6|95773.6|95826|95776|95811.3|95761.3|22
1653540010000|2022-05-26 04:40:10|95824.3|95774.3|95824.2|95774.2|95824.5|95774.5|95816.2|95766.2|12
1653540020000|2022-05-26 04:40:20|95823.8|95773.8|95829|95779|95833.3|95783.3|95822.2|95772.2|36
1653540030000|2022-05-26 04:40:30|95828.4|95778.4|95823.8|95773.8|95870.9|95779.4|95817.5|95726.8|33
1653540040000|2022-05-26 04:40:40|95825.3|95775.3|95823.6|95773.6|95865.7|95777.8|95821|95731.3|35
1653540050000|2022-05-26 04:40:50|95825.4|95775.4|95822.4|95772.4|95870|95778.2|95814.8|95713|34
1653540060000|2022-05-26 04:41:00|95821.7|95771.7|95822.9|95772.9|95825|95775|95808.5|95758.5|22
1653540070000|2022-05-26 04:41:10|95823.4|95773.4|95826.9|95776.9|95827.4|95777.4|95821.2|95771.2|16
1653540080000|2022-05-26 04:41:20|95818.6|95768.6|95826.6|95776.6|95827.8|95777.8|95815.5|95765.5|11
1653540090000|2022-05-26 04:41:30|95825.8|95775.8|95823.9|95773.9|95826.8|95776.8|95820.4|95770.4|36
1653540100000|2022-05-26 04:41:40|95823.2|95773.2|95844.8|95716.7|95859.4|95787.5|95804.6|95703.8|48
1653540110000|2022-05-26 04:41:50|95806.2|95756.2|95807.6|95757.6|95855.1|95759.4|95806.1|95710.5|32
1653540120000|2022-05-26 04:42:00|95807.9|95757.9|95805.1|95755.1|95807.9|95757.9|95804.8|95754.8|38
1653540130000|2022-05-26 04:42:10|95805|95755|95843.7|95714.5|95843.7|95755.7|95802.9|95714.5|31
1653540140000|2022-05-26 04:42:20|95803.9|95753.9|95802.6|95752.6|95805.6|95755.6|95802|95752|31
1653540150000|2022-05-26 04:42:30|95802.9|95752.9|95802.6|95752.6|95841.6|95753.8|95800.4|95712|21
1653540160000|2022-05-26 04:42:40|95803|95753|95801.8|95751.8|95803|95753|95801.1|95751.1|12
1653540170000|2022-05-26 04:42:50|95801.3|95751.3|95800.8|95750.8|95801.3|95751.3|95800.8|95750.8|8
1653540180000|2022-05-26 04:43:00|95800.6|95750.6|95800.8|95750.8|95808.1|95758.1|95799.6|95749.6|29
1653540190000|2022-05-26 04:43:10|95799.8|95749.8|95801.9|95751.9|95840.4|95754.8|95799.8|95712.9|39
1653540200000|2022-05-26 04:43:20|95802.5|95752.5|95809.1|95759.1|95851.2|95762.2|95802.5|95718.2|39
1653540210000|2022-05-26 04:43:30|95809.7|95759.7|95809|95759|95860.8|95773.1|95807.5|95707.5|35
1653540220000|2022-05-26 04:43:40|95808.4|95758.4|95808.8|95758.8|95809.7|95759.7|95807.8|95757.8|15
1653540230000|2022-05-26 04:43:50|95808.9|95758.9|95809.1|95759.1|95811|95761|95807.6|95757.6|13
1653540240000|2022-05-26 04:44:00|95809.3|95759.3|95807|95757|95811.8|95761.8|95807|95757|28
1653540250000|2022-05-26 04:44:10|95807.5|95757.5|95809.6|95759.6|95811.6|95761.6|95807.5|95757.5|10
1653540260000|2022-05-26 04:44:20|95810.2|95760.2|95817.2|95767.2|95823.5|95773.5|95810.2|95760.2|62
1653540270000|2022-05-26 04:44:30|95817|95767|95820.6|95770.6|95821.3|95771.3|95817|95767|27
1653540280000|2022-05-26 04:44:40|95820.5|95770.5|95819.2|95769.2|95824.2|95774.2|95819.2|95769.2|28
1653540290000|2022-05-26 04:44:50|95818.1|95768.1|95817.8|95767.8|95820.5|95770.5|95815.1|95765.1|55
1653540300000|2022-05-26 04:45:00|95818|95768|95816.1|95766.1|95818.5|95768.5|95814.5|95764.5|44
1653540310000|2022-05-26 04:45:10|95817.1|95767.1|95813.2|95763.2|95817.1|95767.1|95812.7|95762.7|46
1653540320000|2022-05-26 04:45:20|95814.9|95764.9|95813.6|95763.6|95815.7|95765.7|95811.6|95761.6|38
1653540330000|2022-05-26 04:45:30|95813.3|95763.3|95813.4|95763.4|95814.2|95764.2|95810.5|95760.5|19
1653540340000|2022-05-26 04:45:40|95813.3|95763.3|95814.6|95764.6|95849|95765|95810.2|95721.9|30
1653540350000|2022-05-26 04:45:50|95813.1|95763.1|95813.3|95763.3|95851.1|95765.4|95811|95726.1|52
1653540360000|2022-05-26 04:46:00|95812.9|95762.9|95813.4|95763.4|95815|95765|95812.4|95762.4|26
1653540370000|2022-05-26 04:46:10|95814.1|95764.1|95814.2|95764.2|95814.3|95764.3|95812.2|95762.2|14
1653540380000|2022-05-26 04:46:20|95813|95763|95815.7|95765.7|95816.6|95766.6|95812.6|95762.6|45
1653540390000|2022-05-26 04:46:30|95815.8|95765.8|95815.7|95765.7|95816.1|95766.1|95814.6|95764.6|48
1653540400000|2022-05-26 04:46:40|95815.4|95765.4|95815.2|95765.2|95816|95766|95814.4|95764.4|47
1653540410000|2022-05-26 04:46:50|95815.5|95765.5|95820.3|95770.3|95820.9|95770.9|95813.1|95763.1|55
1653540420000|2022-05-26 04:47:00|95820.9|95770.9|95818.9|95768.9|95857.1|95771.1|95817.6|95731.5|41
1653540430000|2022-05-26 04:47:10|95817.4|95767.4|95819.2|95769.2|95821.1|95771.1|95817.4|95767.4|39
1653540440000|2022-05-26 04:47:20|95819.5|95769.5|95816.2|95766.2|95820.1|95770.1|95815.7|95765.7|48
1653540450000|2022-05-26 04:47:30|95816.5|95766.5|95816.1|95766.1|95817.3|95767.3|95816|95766|39
1653540460000|2022-05-26 04:47:40|95816.9|95766.9|95815|95765|95819.5|95769.5|95814.8|95764.8|40
1653540470000|2022-05-26 04:47:50|95815.7|95765.7|95815|95765|95817.3|95767.3|95813.5|95763.5|31
1653540480000|2022-05-26 04:48:00|95815.1|95765.1|95814.2|95764.2|95815.4|95765.4|95813.3|95763.3|28
1653540490000|2022-05-26 04:48:10|95814.5|95764.5|95813.5|95763.5|95814.7|95764.7|95812.8|95762.8|34
1653540500000|2022-05-26 04:48:20|95813.3|95763.3|95812.3|95762.3|95814.1|95764.1|95811.5|95761.5|20
1653540510000|2022-05-26 04:48:30|95813.2|95763.2|95812.8|95762.8|95813.4|95763.4|95812.8|95762.8|6
1653540520000|2022-05-26 04:48:40|95810.5|95760.5|95811.6|95761.6|95814|95764|95809.9|95759.9|17
1653540530000|2022-05-26 04:48:50|95811.9|95761.9|95810.3|95760.3|95851.9|95761.9|95810.3|95719.5|15
1653540540000|2022-05-26 04:49:00|95810.1|95760.1|95810.3|95760.3|95811.7|95761.7|95809|95759|23
1653540550000|2022-05-26 04:49:10|95810.7|95760.7|95802.5|95752.5|95810.9|95760.9|95799.2|95749.2|33
1653540560000|2022-05-26 04:49:20|95788.3|95763.3|95819.9|95769.9|95865|95770.8|95788.3|95725.5|31
1653540570000|2022-05-26 04:49:30|95819.8|95769.8|95826.7|95776.7|95865|95780.6|95819.8|95727.2|27
1653540580000|2022-05-26 04:49:40|95865.4|95738.5|95827.1|95777.1|95870.6|95778.8|95825.8|95734|26
1653540590000|2022-05-26 04:49:50|95827.4|95777.4|95828.7|95778.7|95828.9|95778.9|95827.4|95777.4|19
1653540600000|2022-05-26 04:50:00|95827.4|95777.4|95828.9|95778.9|95829.2|95779.2|95824.2|95774.2|28
1653540610000|2022-05-26 04:50:10|95830.6|95780.6|95831|95781|95833.5|95783.5|95830.1|95780.1|35
1653540620000|2022-05-26 04:50:20|95830|95780|95828.8|95778.8|95832.3|95782.3|95827.1|95777.1|26
1653540630000|2022-05-26 04:50:30|95829.5|95779.5|95830|95780|95831|95781|95828.9|95778.9|25
1653540640000|2022-05-26 04:50:40|95830.1|95780.1|95828.1|95778.1|95830.1|95780.1|95827.1|95777.1|11
1653540650000|2022-05-26 04:50:50|95828.2|95778.2|95829.3|95779.3|95829.7|95779.7|95828|95778|28
1653540660000|2022-05-26 04:51:00|95828.4|95778.4|95852.7|95802.7|95854.3|95804.3|95828.4|95778.4|44
1653540670000|2022-05-26 04:51:10|95852.9|95802.9|95854.4|95804.4|95865.2|95815.2|95851.5|95801.5|35
1653540680000|2022-05-26 04:51:20|95855.1|95805.1|95871.6|95821.6|95882.4|95832.4|95854.2|95804.2|24
1653540690000|2022-05-26 04:51:30|95865.8|95815.8|95897.4|95847.4|95960.4|95849.7|95859.1|95799.1|62
1653540700000|2022-05-26 04:51:40|95899.2|95849.2|95898.4|95848.4|95957.4|95854.6|95895.8|95805.6|47
1653540710000|2022-05-26 04:51:50|95899|95849|95894.9|95844.9|95899.7|95849.7|95892.7|95842.7|24
1653540720000|2022-05-26 04:52:00|95941.3|95804.8|95898|95848|95941.3|95848|95895.1|95804.2|16
1653540730000|2022-05-26 04:52:10|95935.9|95810.9|95888.3|95838.3|95950.3|95850.6|95885.7|95795.4|33
1653540740000|2022-05-26 04:52:20|95888.2|95838.2|95885.1|95835.1|95888.4|95838.4|95883.6|95833.6|38
1653540750000|2022-05-26 04:52:30|95885.6|95835.6|95933.8|95807.4|95933.8|95845.6|95885.6|95807.4|24
1653540760000|2022-05-26 04:52:40|95894.6|95844.6|95940.4|95805.5|95951|95846.6|95891.6|95799.4|36
1653540770000|2022-05-26 04:52:50|95895.9|95845.9|95896.9|95846.9|95940.4|95848.1|95888.8|95805.6|25
1653540780000|2022-05-26 04:53:00|95897.1|95847.1|95893.4|95843.4|95898.9|95848.9|95893.4|95843.4|27
1653540790000|2022-05-26 04:53:10|95894|95844|95894.7|95844.7|95896.1|95846.1|95892.6|95842.6|24
1653540800000|2022-05-26 04:53:20|95894.9|95844.9|95896|95846|95902.5|95852.5|95892.1|95842.1|20
1653540810000|2022-05-26 04:53:30|95893.8|95843.8|95904.1|95854.1|95971.7|95860.1|95893.8|95806|37
1653540820000|2022-05-26 04:53:40|95903.8|95853.8|95905.1|95855.1|95907.6|95857.6|95903.6|95853.6|17
1653540830000|2022-05-26 04:53:50|95904|95854|95907.6|95857.6|95907.6|95857.6|95904|95854|12
1653540840000|2022-05-26 04:54:00|95906.6|95856.6|95914.8|95864.8|95958.2|95865.6|95906.6|95825.3|43
1653540850000|2022-05-26 04:54:10|95913.7|95863.7|95921.4|95871.4|95961.8|95878.4|95913.7|95835.4|63
1653540860000|2022-05-26 04:54:20|95921|95871|95924.1|95874.1|95925.6|95875.6|95920.8|95870.8|31
1653540870000|2022-05-26 04:54:30|95924|95874|95919|95869|95935.3|95885.3|95917.9|95867.9|42
1653540880000|2022-05-26 04:54:40|95919.3|95869.3|95925.3|95875.3|95926.8|95876.8|95919.1|95869.1|34
1653540890000|2022-05-26 04:54:50|95926|95876|95936.2|95886.2|95939.4|95889.4|95925.1|95875.1|43
1653540900000|2022-05-26 04:55:00|95934.6|95884.6|95939.9|95889.9|95983.7|95897.3|95934.6|95841.7|35
1653540910000|2022-05-26 04:55:10|95941.1|95891.1|95943|95893|95949.9|95899.9|95934.7|95884.7|28
1653540920000|2022-05-26 04:55:20|95943.1|95893.1|95934.6|95884.6|95943.1|95893.1|95933.7|95883.7|40
1653540930000|2022-05-26 04:55:30|95933.8|95883.8|95932.7|95882.7|95974.5|95886.4|95929.9|95837.4|32
1653540940000|2022-05-26 04:55:40|95932.8|95882.8|95919.3|95869.3|95971.7|95882.8|95916|95831.2|42
1653540950000|2022-05-26 04:55:50|95919.6|95869.6|95920.4|95870.4|95922.1|95872.1|95919.2|95869.2|26
1653540960000|2022-05-26 04:56:00|95920.9|95870.9|95921.3|95871.3|95921.3|95871.3|95919.3|95869.3|13
1653540970000|2022-05-26 04:56:10|95921.2|95871.2|95932.6|95882.6|95981.4|95883.9|95918.7|95829.3|47
1653540980000|2022-05-26 04:56:20|95932.4|95882.4|95935.1|95885.1|95935.1|95885.1|95932.4|95882.4|12
1653540990000|2022-05-26 04:56:30|95935|95885|95941.1|95891.1|95949.1|95899.1|95932|95882|21
1653541000000|2022-05-26 04:56:40|95940.9|95890.9|95934|95884|95981.9|95898.3|95932.9|95838.6|29
1653541010000|2022-05-26 04:56:50|95933.9|95883.9|95936.4|95886.4|95990.4|95886.6|95930.4|95819.6|29
1653541020000|2022-05-26 04:57:00|95937|95887|95940.7|95890.7|95986.8|95890.9|95936.9|95843.7|29
1653541030000|2022-05-26 04:57:10|95941.5|95891.5|95935.7|95885.7|95941.5|95891.5|95935.6|95885.6|20
1653541040000|2022-05-26 04:57:20|95936.3|95886.3|95935.2|95885.2|95936.6|95886.6|95934|95884|18
1653541050000|2022-05-26 04:57:30|95935.4|95885.4|95936.1|95886.1|95936.4|95886.4|95934.9|95884.9|11
1653541060000|2022-05-26 04:57:40|95936.2|95886.2|95936.3|95886.3|95936.3|95886.3|95934.7|95884.7|18
1653541070000|2022-05-26 04:57:50|95936.1|95886.1|95936.5|95886.5|95936.9|95886.9|95934.5|95884.5|23
1653541080000|2022-05-26 04:58:00|95936.3|95886.3|95944.6|95894.6|95977.3|95896.7|95936|95852.1|29
1653541090000|2022-05-26 04:58:10|95944.3|95894.3|95992.5|95853.9|95992.5|95899.1|95944.3|95853.9|18
1653541100000|2022-05-26 04:58:20|95948.3|95898.3|95939.4|95889.4|95988.6|95899.6|95939|95845.6|30
1653541110000|2022-05-26 04:58:30|95938.2|95888.2|95939.6|95889.6|95981.2|95890.8|95938.2|95848.8|20
1653541120000|2022-05-26 04:58:40|95939.5|95889.5|95941.7|95891.7|95944.2|95894.2|95938.2|95888.2|26
1653541130000|2022-05-26 04:58:50|95942|95892|95942.6|95892.6|95944.2|95894.2|95941.9|95891.9|18
1653541140000|2022-05-26 04:59:00|95942.9|95892.9|95940.7|95890.7|95945.5|95895.5|95937.8|95887.8|36
1653541150000|2022-05-26 04:59:10|95941.1|95891.1|95994.8|95838.3|96010.7|95893.5|95940.4|95820.4|29
1653541160000|2022-05-26 04:59:20|95978.1|95848.8|95936.2|95886.2|95978.1|95893|95936.2|95848.8|17
1653541170000|2022-05-26 04:59:30|95935|95885|95935|95885|95936.3|95886.3|95933.6|95883.6|35
1653541180000|2022-05-26 04:59:40|95934.7|95884.7|95918.5|95868.5|95935.7|95885.7|95908.9|95858.9|33
1653541190000|2022-05-26 04:59:50|95918.3|95868.3|95917.8|95867.8|95919|95869|95916.3|95866.3|25
1653541200000|2022-05-26 05:00:00|95918.2|95868.2|95928.6|95878.6|95931.2|95881.2|95918|95868|44
1653541210000|2022-05-26 05:00:10|95929.8|95879.8|95933.9|95883.9|95964.1|95885.6|95925.7|95838.4|50
1653541220000|2022-05-26 05:00:20|95934.2|95884.2|95927.1|95877.1|95939.2|95889.2|95927.1|95877.1|43
1653541230000|2022-05-26 05:00:30|95927.5|95877.5|95935.4|95885.4|95943.2|95893.2|95926.2|95876.2|43
1653541240000|2022-05-26 05:00:40|95935.3|95885.3|95932.3|95882.3|95937.5|95887.5|95928.2|95878.2|39
1653541250000|2022-05-26 05:00:50|95933.6|95883.6|95935.5|95885.5|95935.5|95885.5|95926.2|95876.2|38
1653541260000|2022-05-26 05:01:00|95935.8|95885.8|95931|95881|95935.8|95885.8|95929.8|95879.8|28
1653541270000|2022-05-26 05:01:10|95929.1|95879.1|95920.8|95870.8|95985.6|95884.8|95913.7|95824.4|49
1653541280000|2022-05-26 05:01:20|95969.7|95844.4|95925|95875|95972.5|95882.2|95923.5|95844.2|34
1653541290000|2022-05-26 05:01:30|95925.1|95875.1|95923|95873|95928|95878|95922.7|95872.7|31
1653541300000|2022-05-26 05:01:40|95923.8|95873.8|95921.5|95871.5|95928.6|95878.6|95917.1|95867.1|39
1653541310000|2022-05-26 05:01:50|95925.1|95875.1|95925.7|95875.7|95963.9|95882.9|95918.6|95831.5|59
1653541320000|2022-05-26 05:02:00|95923.8|95873.8|95933|95883|95984.1|95887.2|95921.5|95832.4|49
1653541330000|2022-05-26 05:02:10|95970.1|95845|95937.3|95887.3|95985.7|95891.6|95927.4|95845|31
1653541340000|2022-05-26 05:02:20|95938.9|95888.9|95928.7|95878.7|95940.4|95890.4|95923.3|95873.3|52
1653541350000|2022-05-26 05:02:30|95928.2|95878.2|95926.9|95876.9|95930.2|95880.2|95926.8|95876.8|17
1653541360000|2022-05-26 05:02:40|95935.7|95885.7|95923.5|95873.5|95935.7|95885.7|95918.2|95868.2|26
1653541370000|2022-05-26 05:02:50|95923.3|95873.3|95926.2|95876.2|95933.3|95883.3|95922.5|95872.5|19
1653541380000|2022-05-26 05:03:00|95925.7|95875.7|95928.9|95878.9|95930.1|95880.1|95921.4|95871.4|11
1653541390000|2022-05-26 05:03:10|95930.5|95880.5|95945.8|95895.8|95988.2|95896.5|95918.8|95858.8|18
1653541400000|2022-05-26 05:03:20|95931.1|95881.1|95934|95884|95988.7|95890.2|95926|95851.8|44
1653541410000|2022-05-26 05:03:30|95935.6|95885.6|95928.1|95878.1|95935.6|95885.6|95928.1|95878.1|29
1653541420000|2022-05-26 05:03:40|95928|95878|95928.5|95878.5|95930.5|95880.5|95919.5|95869.5|40
1653541430000|2022-05-26 05:03:50|95929.3|95879.3|95938.3|95888.3|95986.1|95899.4|95922|95842|32
1653541440000|2022-05-26 05:04:00|95930.9|95880.9|95935.4|95885.4|95977|95893.7|95930.5|95850.7|20
1653541450000|2022-05-26 05:04:10|95934.2|95884.2|95941|95891|95945.1|95895.1|95934.2|95884.2|9
1653541460000|2022-05-26 05:04:20|95942.8|95892.8|95940.5|95890.5|95942.8|95892.8|95935.5|95885.5|10
1653541470000|2022-05-26 05:04:30|95945.3|95895.3|95937.6|95887.6|95979.8|95895.3|95937.6|95850|13
1653541480000|2022-05-26 05:04:40|95940.9|95890.9|95943.2|95893.2|95943.2|95893.2|95937.1|95887.1|14
1653541490000|2022-05-26 05:04:50|95942.1|95892.1|95933.8|95883.8|95942.1|95892.1|95933.8|95883.8|18
1653541500000|2022-05-26 05:05:00|95932.9|95882.9|95944.3|95894.3|95944.3|95894.3|95923.3|95873.3|45
1653541510000|2022-05-26 05:05:10|95944.7|95894.7|95938.3|95888.3|95945.7|95895.7|95935.2|95885.2|27
1653541520000|2022-05-26 05:05:20|95936|95886|95932.5|95882.5|95941.6|95891.6|95932.5|95882.5|19
1653541530000|2022-05-26 05:05:30|95936.1|95886.1|95935.2|95885.2|95936.9|95886.9|95933|95883|28
1653541540000|2022-05-26 05:05:40|95934.8|95884.8|95934.4|95884.4|95945.3|95895.3|95932.9|95882.9|45
1653541550000|2022-05-26 05:05:50|95933.6|95883.6|95937|95887|95940|95890|95932|95882|28
1653541560000|2022-05-26 05:06:00|95937.1|95887.1|95936.8|95886.8|95945.8|95895.8|95933.5|95883.5|29
1653541570000|2022-05-26 05:06:10|95936.3|95886.3|95937.8|95887.8|95948.3|95898.3|95933.4|95883.4|27
1653541580000|2022-05-26 05:06:20|95938.6|95888.6|95939.9|95889.9|95943.5|95893.5|95936.1|95886.1|44
1653541590000|2022-05-26 05:06:30|95940.1|95890.1|95940.4|95890.4|95940.4|95890.4|95935.5|95885.5|45
1653541600000|2022-05-26 05:06:40|95935.9|95885.9|95938.7|95888.7|95941.4|95891.4|95932.5|95882.5|34
1653541610000|2022-05-26 05:06:50|95937.3|95887.3|95934.9|95884.9|95940.2|95890.2|95933.9|95883.9|19
1653541620000|2022-05-26 05:07:00|95935.4|95885.4|95935.3|95885.3|95940.7|95890.7|95923.6|95873.6|47
1653541630000|2022-05-26 05:07:10|95934.2|95884.2|95934.7|95884.7|95939|95889|95930|95880|26
1653541640000|2022-05-26 05:07:20|95933.8|95883.8|95933.7|95883.7|95939.5|95889.5|95933.6|95883.6|9
1653541650000|2022-05-26 05:07:30|95938.4|95888.4|95916.2|95866.2|95960.3|95888.4|95913.5|95826.2|39
1653541660000|2022-05-26 05:07:40|95914|95864|95912|95862|95920|95870|95903.9|95853.9|47
1653541670000|2022-05-26 05:07:50|95909.2|95859.2|95914.2|95864.2|95916.3|95866.3|95908.2|95858.2|37
1653541680000|2022-05-26 05:08:00|95915.7|95865.7|95911.4|95861.4|95915.7|95865.7|95908.9|95858.9|31
1653541690000|2022-05-26 05:08:10|95912.5|95862.5|95929.9|95879.9|95980.6|95889.1|95911.7|95853.4|37
1653541700000|2022-05-26 05:08:20|95931.1|95881.1|95923.8|95873.8|95936.4|95886.4|95922.7|95872.7|32
1653541710000|2022-05-26 05:08:30|95924.7|95874.7|95923.9|95873.9|95929.4|95879.4|95923.8|95873.8|39
1653541720000|2022-05-26 05:08:40|95922.4|95872.4|95928.4|95878.4|95928.4|95878.4|95921.3|95871.3|23
1653541730000|2022-05-26 05:08:50|95928.3|95878.3|95930.2|95880.2|95930.8|95880.8|95922|95872|24
1653541740000|2022-05-26 05:09:00|95928.8|95878.8|95929.7|95879.7|95932.4|95882.4|95917.7|95867.7|41
1653541750000|2022-05-26 05:09:10|95924.3|95874.3|95927.2|95877.2|95931.2|95881.2|95923.9|95873.9|26
1653541760000|2022-05-26 05:09:20|95927.7|95877.7|95926.9|95876.9|95928.4|95878.4|95919.3|95869.3|32
1653541770000|2022-05-26 05:09:30|95928.2|95878.2|95928.4|95878.4|95929|95879|95925.1|95875.1|8
1653541780000|2022-05-26 05:09:40|95928.8|95878.8|95934.2|95884.2|95934.3|95884.3|95922.3|95872.3|28
1653541790000|2022-05-26 05:09:50|95928.6|95878.6|95926.1|95876.1|95933.3|95883.3|95921.8|95871.8|43
1653541800000|2022-05-26 05:10:00|95934.1|95884.1|95915.3|95865.3|95934.1|95884.1|95911.7|95861.7|54
1653541810000|2022-05-26 05:10:10|95914|95864|95917.2|95867.2|95922|95872|95912.3|95862.3|45
1653541820000|2022-05-26 05:10:20|95917|95867|95915.7|95865.7|95922.1|95872.1|95902.4|95852.4|48
1653541830000|2022-05-26 05:10:30|95913.3|95863.3|95919.7|95869.7|95927.8|95877.8|95913.3|95863.3|36
1653541840000|2022-05-26 05:10:40|95919.9|95869.9|95923.1|95873.1|95923.1|95873.1|95917.3|95867.3|38
1653541850000|2022-05-26 05:10:50|95922.6|95872.6|95921.3|95871.3|95925.4|95875.4|95920.1|95870.1|34
1653541860000|2022-05-26 05:11:00|95922.4|95872.4|95920.1|95870.1|95928.4|95878.4|95912.6|95862.6|33
1653541870000|2022-05-26 05:11:10|95922.4|95872.4|95925.5|95875.5|95929.4|95879.4|95919.6|95869.6|20
1653541880000|2022-05-26 05:11:20|95928.1|95878.1|95916.7|95866.7|95928.1|95878.1|95916.7|95866.7|19
1653541890000|2022-05-26 05:11:30|95925.1|95875.1|95916|95866|95925.1|95875.1|95915.8|95865.8|34
1653541900000|2022-05-26 05:11:40|95915.6|95865.6|95921.1|95871.1|95923|95873|95915.4|95865.4|32
1653541910000|2022-05-26 05:11:50|95920.8|95870.8|95916.8|95866.8|95923.8|95873.8|95915.4|95865.4|38
1653541920000|2022-05-26 05:12:00|95920.9|95870.9|95923.9|95873.9|95927.4|95877.4|95914.9|95864.9|41
1653541930000|2022-05-26 05:12:10|95926.3|95876.3|95916.4|95866.4|95927.4|95877.4|95916.4|95866.4|35
1653541940000|2022-05-26 05:12:20|95916.3|95866.3|95918.3|95868.3|95919.7|95869.7|95912.3|95862.3|41
1653541950000|2022-05-26 05:12:30|95918.6|95868.6|95918.8|95868.8|95922.1|95872.1|95916.4|95866.4|16
1653541960000|2022-05-26 05:12:40|95915.8|95865.8|95912.2|95862.2|95919.4|95869.4|95907|95857|48
1653541970000|2022-05-26 05:12:50|95913|95863|95913|95863|95919.4|95869.4|95910.9|95860.9|42
1653541980000|2022-05-26 05:13:00|95911.3|95861.3|95914.7|95864.7|95915.1|95865.1|95906.3|95856.3|27
1653541990000|2022-05-26 05:13:10|95914.4|95864.4|95905.5|95855.5|95915.9|95865.9|95902.5|95852.5|43
1653542000000|2022-05-26 05:13:20|95904.6|95854.6|95904|95854|95909.2|95859.2|95902|95852|15
1653542010000|2022-05-26 05:13:30|95903.1|95853.1|95907.7|95857.7|95943.8|95859.7|95900.3|95814.4|35
1653542020000|2022-05-26 05:13:40|95907.4|95857.4|95903.1|95853.1|95907.4|95857.4|95898.5|95848.5|41
1653542030000|2022-05-26 05:13:50|95902|95852|95906.9|95856.9|95910|95860|95901.9|95851.9|40
1653542040000|2022-05-26 05:14:00|95905.9|95855.9|95908.8|95858.8|95909.5|95859.5|95904.1|95854.1|21
1653542050000|2022-05-26 05:14:10|95911.2|95861.2|95914.7|95864.7|95917.6|95867.6|95907|95857|44
1653542060000|2022-05-26 05:14:20|95909.8|95859.8|95906.8|95856.8|95914.3|95864.3|95905|95855|37
1653542070000|2022-05-26 05:14:30|95908.1|95858.1|95909.4|95859.4|95910.1|95860.1|95906.3|95856.3|37
1653542080000|2022-05-26 05:14:40|95906.7|95856.7|95919.7|95869.7|95919.7|95869.7|95906.2|95856.2|34
1653542090000|2022-05-26 05:14:50|95958.6|95832.1|95914.6|95864.6|95958.6|95874.7|95909.4|95832.1|44
1653542100000|2022-05-26 05:15:00|95915|95865|95914.6|95864.6|95954.5|95871.8|95912.6|95828.7|25
1653542110000|2022-05-26 05:15:10|95915.3|95865.3|95912.5|95862.5|95918.3|95868.3|95911.4|95861.4|35
1653542120000|2022-05-26 05:15:20|95912|95862|95914.5|95864.5|95915.3|95865.3|95911.4|95861.4|30
1653542130000|2022-05-26 05:15:30|95918|95868|95917.1|95867.1|95923.3|95873.3|95912.9|95862.9|49
1653542140000|2022-05-26 05:15:40|95916.8|95866.8|95914.3|95864.3|95976.7|95890.5|95913.2|95829.9|55
1653542150000|2022-05-26 05:15:50|95916.1|95866.1|95916.7|95866.7|95920.4|95870.4|95915.8|95865.8|17
1653542160000|2022-05-26 05:16:00|95918.1|95868.1|95916|95866|95918.1|95868.1|95910|95860|35
1653542170000|2022-05-26 05:16:10|95915.2|95865.2|95914|95864|95919.2|95869.2|95911.1|95861.1|42
1653542180000|2022-05-26 05:16:20|95913.9|95863.9|95916.6|95866.6|95918.3|95868.3|95911.8|95861.8|35
1653542190000|2022-05-26 05:16:30|95918.2|95868.2|95918.4|95868.4|95918.4|95868.4|95913.8|95863.8|22
1653542200000|2022-05-26 05:16:40|95917.6|95867.6|95918.3|95868.3|95922.9|95872.9|95914.8|95864.8|23
1653542210000|2022-05-26 05:16:50|95915.6|95865.6|95924.8|95874.8|95926.6|95876.6|95915.6|95865.6|24
1653542220000|2022-05-26 05:17:00|95922.2|95872.2|95919.4|95869.4|95926.9|95876.9|95919.4|95869.4|6
1653542230000|2022-05-26 05:17:10|95926.4|95876.4|95919.4|95869.4|95926.4|95876.4|95915|95865|31
1653542240000|2022-05-26 05:17:20|95920.6|95870.6|95927.5|95877.5|95965.4|95878.2|95917.7|95838.6|33
1653542250000|2022-05-26 05:17:30|95930.1|95880.1|95933.4|95883.4|95987.6|95890.7|95925|95848|44
1653542260000|2022-05-26 05:17:40|95932.6|95882.6|95936.7|95886.7|95995.1|95900.3|95931.5|95860|24
1653542270000|2022-05-26 05:17:50|95941.8|95891.8|95933.6|95883.6|95941.8|95891.8|95927.9|95877.9|41
1653542280000|2022-05-26 05:18:00|95933.8|95883.8|95926.6|95876.6|95935.2|95885.2|95926.6|95876.6|29
1653542290000|2022-05-26 05:18:10|95925|95875|95927.8|95877.8|95938.2|95888.2|95925|95875|43
1653542300000|2022-05-26 05:18:20|95926.8|95876.8|95931.7|95881.7|95933.6|95883.6|95926|95876|33
1653542310000|2022-05-26 05:18:30|95932.2|95882.2|95927.1|95877.1|95934.4|95884.4|95919.6|95869.6|42
1653542320000|2022-05-26 05:18:40|95927|95877|95927.2|95877.2|95931.9|95881.9|95923.3|95873.3|61
1653542330000|2022-05-26 05:18:50|95928.1|95878.1|95924.3|95874.3|95929.5|95879.5|95924.3|95874.3|34
1653542340000|2022-05-26 05:19:00|95925.9|95875.9|95916.4|95866.4|95965.1|95876.1|95914.4|95815.1|23
1653542350000|2022-05-26 05:19:10|95914|95864|95921.9|95871.9|95924.5|95874.5|95913.9|95863.9|39
1653542360000|2022-05-26 05:19:20|95923.6|95873.6|95937.1|95887.1|95937.1|95887.1|95922.7|95872.7|44
1653542370000|2022-05-26 05:19:30|95932.5|95882.5|95931.1|95881.1|95940.1|95890.1|95931.1|95881.1|15
1653542380000|2022-05-26 05:19:40|95932.3|95882.3|95932.6|95882.6|95933.2|95883.2|95928.3|95878.3|21
1653542390000|2022-05-26 05:19:50|95933.2|95883.2|95932.8|95882.8|95934.2|95884.2|95930.6|95880.6|17
1653542400000|2022-05-26 05:20:00|95933|95883|95932.8|95882.8|95934.2|95884.2|95930.2|95880.2|16
1653542410000|2022-05-26 05:20:10|95933.3|95883.3|95932.8|95882.8|95934.2|95884.2|95932.3|95882.3|11
1653542420000|2022-05-26 05:20:20|95932.6|95882.6|95927.8|95877.8|95934.8|95884.8|95922.5|95872.5|50
1653542430000|2022-05-26 05:20:30|95926.6|95876.6|95927.9|95877.9|95929.4|95879.4|95923.9|95873.9|49
1653542440000|2022-05-26 05:20:40|95928|95878|95925.1|95875.1|95928.6|95878.6|95924.8|95874.8|47
1653542450000|2022-05-26 05:20:50|95925.3|95875.3|95928.8|95878.8|95935.6|95885.6|95923.6|95873.6|41
1653542460000|2022-05-26 05:21:00|95928.4|95878.4|95926.6|95876.6|95930.7|95880.7|95926.4|95876.4|21
1653542470000|2022-05-26 05:21:10|95927.9|95877.9|95929.5|95879.5|95929.6|95879.6|95926.3|95876.3|27
1653542480000|2022-05-26 05:21:20|95929.7|95879.7|95925.4|95875.4|95930.5|95880.5|95925.4|95875.4|26
1653542490000|2022-05-26 05:21:30|95927.2|95877.2|95928.8|95878.8|95930.2|95880.2|95926.7|95876.7|39
1653542500000|2022-05-26 05:21:40|95927.8|95877.8|95929.3|95879.3|95931.6|95881.6|95927.8|95877.8|47
1653542510000|2022-05-26 05:21:50|95929.8|95879.8|95928.2|95878.2|95932.2|95882.2|95927.6|95877.6|36
1653542520000|2022-05-26 05:22:00|95928.6|95878.6|95926.5|95876.5|95930.5|95880.5|95924.1|95874.1|43
1653542530000|2022-05-26 05:22:10|95925.3|95875.3|95927.8|95877.8|95929.3|95879.3|95925.3|95875.3|29
1653542540000|2022-05-26 05:22:20|95927.9|95877.9|95927.5|95877.5|95929.6|95879.6|95925.9|95875.9|31
1653542550000|2022-05-26 05:22:30|95927.1|95877.1|95929.2|95879.2|95929.4|95879.4|95926.2|95876.2|56
1653542560000|2022-05-26 05:22:40|95929.5|95879.5|95929.6|95879.6|95934.8|95884.8|95927.5|95877.5|33
1653542570000|2022-05-26 05:22:50|95929.5|95879.5|95931.8|95881.8|95933.4|95883.4|95929.5|95879.5|20
1653542580000|2022-05-26 05:23:00|95931.5|95881.5|95935|95885|95935|95885|95928.9|95878.9|23
1653542590000|2022-05-26 05:23:10|95935.7|95885.7|95942.2|95892.2|95948.5|95898.5|95933.1|95883.1|49
1653542600000|2022-05-26 05:23:20|95937.3|95887.3|95939.5|95889.5|95940.1|95890.1|95934.7|95884.7|53
1653542610000|2022-05-26 05:23:30|95940.6|95890.6|95939.5|95889.5|95940.6|95890.6|95937.8|95887.8|24
1653542620000|2022-05-26 05:23:40|95937.9|95887.9|95939.2|95889.2|95942.3|95892.3|95936.8|95886.8|34
1653542630000|2022-05-26 05:23:50|95941.4|95891.4|95951.6|95901.6|95956.1|95906.1|95940.3|95890.3|69
1653542640000|2022-05-26 05:24:00|95951.7|95901.7|95951.9|95901.9|95954.4|95904.4|95950|95900|42
1653542650000|2022-05-26 05:24:10|95953|95903|95948.1|95898.1|95953|95903|95946.3|95896.3|30
1653542660000|2022-05-26 05:24:20|95947.6|95897.6|95942.7|95892.7|95975.3|95897.6|95937|95850.1|41
1653542670000|2022-05-26 05:24:30|95947.4|95897.4|95950.9|95900.9|95954.1|95904.1|95944.6|95894.6|43
1653542680000|2022-05-26 05:24:40|95950.6|95900.6|95947.7|95897.7|95953.6|95903.6|95946.7|95896.7|24
1653542690000|2022-05-26 05:24:50|95947.2|95897.2|95948.8|95898.8|95982.8|95901|95942.5|95857.6|45
1653542700000|2022-05-26 05:25:00|95944.7|95894.7|95946.1|95896.1|95951.4|95901.4|95939.6|95889.6|36
1653542710000|2022-05-26 05:25:10|95943.9|95893.9|95938.5|95888.5|95948.3|95898.3|95938.2|95888.2|32
1653542720000|2022-05-26 05:25:20|95938.3|95888.3|95941.3|95891.3|95949.4|95899.4|95938.3|95888.3|30
1653542730000|2022-05-26 05:25:30|95941.7|95891.7|95942.6|95892.6|95945.9|95895.9|95941.1|95891.1|42
1653542740000|2022-05-26 05:25:40|95941.8|95891.8|95946.2|95896.2|95946.2|95896.2|95937.9|95887.9|32
1653542750000|2022-05-26 05:25:50|95946.6|95896.6|95949|95899|95987.3|95904.1|95944.9|95862.1|18
1653542760000|2022-05-26 05:26:00|95950.5|95900.5|95949.6|95899.6|95951|95901|95947.9|95897.9|17
1653542770000|2022-05-26 05:26:10|95948.8|95898.8|95948.1|95898.1|95951.9|95901.9|95948.1|95898.1|21
1653542780000|2022-05-26 05:26:20|95948.2|95898.2|95948.3|95898.3|95952.4|95902.4|95946|95896|25
1653542790000|2022-05-26 05:26:30|95948.9|95898.9|95948.4|95898.4|95951.2|95901.2|95946.5|95896.5|30
1653542800000|2022-05-26 05:26:40|95948.9|95898.9|95942.7|95892.7|95951.9|95901.9|95939.3|95889.3|18
1653542810000|2022-05-26 05:26:50|95938.4|95888.4|95945.4|95895.4|95945.4|95895.4|95938.4|95888.4|16
1653542820000|2022-05-26 05:27:00|95946.7|95896.7|95943.5|95893.5|95949|95899|95939.9|95889.9|33
1653542830000|2022-05-26 05:27:10|95944.9|95894.9|95944|95894|95946.6|95896.6|95940.3|95890.3|28
1653542840000|2022-05-26 05:27:20|95943.2|95893.2|95945.5|95895.5|95946.1|95896.1|95942.9|95892.9|56
1653542850000|2022-05-26 05:27:30|95945.7|95895.7|95942.5|95892.5|95946.2|95896.2|95942.4|95892.4|33
1653542860000|2022-05-26 05:27:40|95943.2|95893.2|95947|95897|95947|95897|95940.5|95890.5|16
1653542870000|2022-05-26 05:27:50|95946.6|95896.6|95944.5|95894.5|95947.4|95897.4|95938.2|95888.2|19
1653542880000|2022-05-26 05:28:00|95944.4|95894.4|95944|95894|95944.8|95894.8|95939.4|95889.4|21
1653542890000|2022-05-26 05:28:10|95940.3|95890.3|95937.1|95887.1|95945.6|95895.6|95933.4|95883.4|31
1653542900000|2022-05-26 05:28:20|95937.3|95887.3|95940.4|95890.4|95941.4|95891.4|95936.7|95886.7|69
1653542910000|2022-05-26 05:28:30|95939.9|95889.9|95948.7|95898.7|95958.8|95908.8|95937.1|95887.1|47
1653542920000|2022-05-26 05:28:40|95947|95897|95956.1|95906.1|95959.6|95909.6|95942.8|95892.8|18
1653542930000|2022-05-26 05:28:50|95951.7|95901.7|95944.3|95894.3|95956.7|95906.7|95944.3|95894.3|10
1653542940000|2022-05-26 05:29:00|95944.4|95894.4|95938.5|95888.5|95950.8|95900.8|95931.3|95881.3|17
1653542950000|2022-05-26 05:29:10|95942.6|95892.6|95942.7|95892.7|95944.2|95894.2|95932.7|95882.7|30
1653542960000|2022-05-26 05:29:20|95933.5|95883.5|95934.6|95884.6|95945|95895|95933.5|95883.5|16
1653542970000|2022-05-26 05:29:30|95935.6|95885.6|95929.5|95879.5|95942.3|95892.3|95929.5|95879.5|47
1653542980000|2022-05-26 05:29:40|95930.4|95880.4|95925.8|95875.8|95934.6|95884.6|95925.8|95875.8|42
1653542990000|2022-05-26 05:29:50|95926.4|95876.4|95925.6|95875.6|95935.7|95885.7|95914.1|95864.1|55
1653543000000|2022-05-26 05:30:00|95923.6|95873.6|95918.6|95868.6|95925.3|95875.3|95916.9|95866.9|59
1653543010000|2022-05-26 05:30:10|95918.9|95868.9|95922.7|95872.7|95924.3|95874.3|95913.6|95863.6|53
1653543020000|2022-05-26 05:30:20|95922|95872|95924.1|95874.1|95929.9|95879.9|95919.2|95869.2|36
1653543030000|2022-05-26 05:30:30|95928.8|95878.8|95928.8|95878.8|95930.4|95880.4|95925.1|95875.1|35
1653543040000|2022-05-26 05:30:40|95929.2|95879.2|95931.4|95881.4|95932|95882|95928.2|95878.2|27
1653543050000|2022-05-26 05:30:50|95935.4|95885.4|95934.1|95884.1|95938.9|95888.9|95933.8|95883.8|32
1653543060000|2022-05-26 05:31:00|95933.6|95883.6|95937.6|95887.6|95938.4|95888.4|95930|95880|29
1653543070000|2022-05-26 05:31:10|95938.1|95888.1|95958.8|95908.8|95961.1|95911.1|95932.3|95882.3|43
1653543080000|2022-05-26 05:31:20|95948.5|95898.5|95943.6|95893.6|95956.5|95906.5|95941|95891|28
1653543090000|2022-05-26 05:31:30|95946.6|95896.6|95948.5|95898.5|95950.8|95900.8|95941.7|95891.7|43
1653543100000|2022-05-26 05:31:40|95941.9|95891.9|95947.9|95897.9|95954.7|95904.7|95941.9|95891.9|29
1653543110000|2022-05-26 05:31:50|95948.7|95898.7|95946.6|95896.6|95950.1|95900.1|95946.1|95896.1|14
1653543120000|2022-05-26 05:32:00|95946.9|95896.9|95945.3|95895.3|95948.2|95898.2|95937.4|95887.4|36
1653543130000|2022-05-26 05:32:10|95954.6|95904.6|95941.8|95891.8|95994.9|95904.6|95939.8|95848.8|25
1653543140000|2022-05-26 05:32:20|95941.6|95891.6|95942.6|95892.6|95945.1|95895.1|95940.9|95890.9|13
1653543150000|2022-05-26 05:32:30|95943.5|95893.5|95944.8|95894.8|95946.8|95896.8|95942.2|95892.2|13
1653543160000|2022-05-26 05:32:40|95944.3|95894.3|95939.5|95889.5|95947.2|95897.2|95939.5|95889.5|19
1653543170000|2022-05-26 05:32:50|95944.1|95894.1|95941.6|95891.6|95944.8|95894.8|95938.1|95888.1|8
1653543180000|2022-05-26 05:33:00|95940.9|95890.9|95944.1|95894.1|95945.9|95895.9|95939.3|95889.3|13
1653543190000|2022-05-26 05:33:10|95943|95893|95941.5|95891.5|95948.4|95898.4|95938.9|95888.9|30
1653543200000|2022-05-26 05:33:20|95940.8|95890.8|95946.6|95896.6|95990.7|95903.5|95940.8|95852.2|58
1653543210000|2022-05-26 05:33:30|95947.9|95897.9|95946.4|95896.4|95948.1|95898.1|95942.5|95892.5|34
1653543220000|2022-05-26 05:33:40|95946.5|95896.5|95941.7|95891.7|95946.5|95896.5|95941.7|95891.7|22
1653543230000|2022-05-26 05:33:50|95940|95890|95945.9|95895.9|95952.5|95902.5|95938.7|95888.7|24
1653543240000|2022-05-26 05:34:00|95946.2|95896.2|95937.5|95887.5|95985.5|95910.4|95931.3|95846.4|48
1653543250000|2022-05-26 05:34:10|95938.4|95888.4|95948.3|95898.3|95991.3|95900.5|95937.4|95846.4|64
1653543260000|2022-05-26 05:34:20|95946|95896|95948.5|95898.5|95987.1|95900.2|95941.5|95856|43
1653543270000|2022-05-26 05:34:30|95950.2|95900.2|95943.2|95893.2|95950.2|95900.2|95942.7|95892.7|36
1653543280000|2022-05-26 05:34:40|95943.4|95893.4|95945.2|95895.2|95947.5|95897.5|95942.8|95892.8|26
1653543290000|2022-05-26 05:34:50|95945.8|95895.8|95949.8|95899.8|95953.6|95903.6|95945.3|95895.3|24
1653543300000|2022-05-26 05:35:00|95951.4|95901.4|95942.5|95892.5|95995.1|95903|95936.6|95844.8|37
1653543310000|2022-05-26 05:35:10|95943.8|95893.8|95954.3|95904.3|95955.3|95905.3|95943.7|95893.7|31
1653543320000|2022-05-26 05:35:20|95954|95904|95948.5|95898.5|95954|95904|95942.4|95892.4|33
1653543330000|2022-05-26 05:35:30|95950.7|95900.7|95952.1|95902.1|95952.7|95902.7|95947.5|95897.5|35
1653543340000|2022-05-26 05:35:40|95952.2|95902.2|95950.8|95900.8|95991.7|95904.2|95950.3|95860.5|35
1653543350000|2022-05-26 05:35:50|95952.2|95902.2|95955.5|95905.5|95958.7|95908.7|95946|95896|44
1653543360000|2022-05-26 05:36:00|95954.4|95904.4|95949.8|95899.8|95956.3|95906.3|95948.6|95898.6|41
1653543370000|2022-05-26 05:36:10|95951.1|95901.1|95953.1|95903.1|95953.3|95903.3|95947.2|95897.2|31
1653543380000|2022-05-26 05:36:20|95951.8|95901.8|95950.7|95900.7|95954.6|95904.6|95948.2|95898.2|22
1653543390000|2022-05-26 05:36:30|95951.8|95901.8|95949|95899|95951.8|95901.8|95943.9|95893.9|41
1653543400000|2022-05-26 05:36:40|95948.4|95898.4|95952.2|95902.2|95956.4|95906.4|95948.4|95898.4|31
1653543410000|2022-05-26 05:36:50|95951.7|95901.7|95954.8|95904.8|95958.7|95908.7|95946.1|95896.1|65
1653543420000|2022-05-26 05:37:00|95950.4|95900.4|95956.6|95906.6|95959.7|95909.7|95950.4|95900.4|47
1653543430000|2022-05-26 05:37:10|95957.2|95907.2|95954.6|95904.6|95992.2|95907.6|95950.6|95865.9|39
1653543440000|2022-05-26 05:37:20|95954.9|95904.9|95959.6|95909.6|95959.8|95909.8|95952.9|95902.9|31
1653543450000|2022-05-26 05:37:30|95959.1|95909.1|95963.4|95913.4|95963.4|95913.4|95955.2|95905.2|37
1653543460000|2022-05-26 05:37:40|95963.8|95913.8|95959.1|95909.1|95967|95917|95958.5|95908.5|10
1653543470000|2022-05-26 05:37:50|95960.8|95910.8|95961.5|95911.5|95971.4|95921.4|95955.2|95905.2|30
1653543480000|2022-05-26 05:38:00|95958.9|95908.9|95968.7|95918.7|95968.7|95918.7|95958.8|95908.8|45
1653543490000|2022-05-26 05:38:10|95967.5|95917.5|95970.7|95920.7|95974.2|95924.2|95967|95917|40
1653543500000|2022-05-26 05:38:20|95971.7|95921.7|95985.2|95935.2|95985.2|95935.2|95970.6|95920.6|47
1653543510000|2022-05-26 05:38:30|95985.6|95935.6|95980.2|95930.2|95985.6|95935.6|95979|95929|33
1653543520000|2022-05-26 05:38:40|95981.1|95931.1|95974.7|95924.7|95982.6|95932.6|95969.7|95919.7|32
1653543530000|2022-05-26 05:38:50|95975.2|95925.2|95985.6|95935.6|95986.3|95936.3|95973.5|95923.5|35
1653543540000|2022-05-26 05:39:00|95986.8|95936.8|95986|95936|95993.7|95943.7|95979.9|95929.9|32
1653543550000|2022-05-26 05:39:10|95984.6|95934.6|95992|95942|95992.5|95942.5|95984.1|95934.1|40
1653543560000|2022-05-26 05:39:20|95990.9|95940.9|95988|95938|95995.2|95945.2|95985.2|95935.2|45
1653543570000|2022-05-26 05:39:30|95988.7|95938.7|95993.9|95943.9|95993.9|95943.9|95987.5|95937.5|43
1653543580000|2022-05-26 05:39:40|95995|95945|95986.5|95936.5|95995|95945|95986.2|95936.2|46
1653543590000|2022-05-26 05:39:50|95987.2|95937.2|95984.9|95934.9|95992|95942|95984.8|95934.8|44
1653543600000|2022-05-26 05:40:00|95987.4|95937.4|95987.4|95937.4|95992.4|95942.4|95981|95931|63
1653543610000|2022-05-26 05:40:10|95985.3|95935.3|95977.1|95927.1|95990.8|95940.8|95972.8|95922.8|47
1653543620000|2022-05-26 05:40:20|95976.4|95926.4|95980.4|95930.4|95980.4|95930.4|95975.7|95925.7|36
1653543630000|2022-05-26 05:40:30|95980.3|95930.3|95981.5|95931.5|95981.6|95931.6|95977.4|95927.4|28
1653543640000|2022-05-26 05:40:40|95981.7|95931.7|95975|95925|95982|95932|95969.3|95919.3|50
1653543650000|2022-05-26 05:40:50|95973.7|95923.7|95985|95935|96028|95935.4|95970|95887.9|48
1653543660000|2022-05-26 05:41:00|95982|95932|95980.4|95930.4|95982|95932|95971.4|95921.4|43
1653543670000|2022-05-26 05:41:10|95980.1|95930.1|95972.6|95922.6|95980.1|95930.1|95969.8|95919.8|29
1653543680000|2022-05-26 05:41:20|95971.7|95921.7|95972.7|95922.7|95974.1|95924.1|95965.3|95915.3|35
1653543690000|2022-05-26 05:41:30|95975.3|95925.3|95977|95927|95983.9|95933.9|95972|95922|44
1653543700000|2022-05-26 05:41:40|95976.7|95926.7|95974.4|95924.4|96028.4|95938.6|95959.9|95877.1|46
1653543710000|2022-05-26 05:41:50|95972.8|95922.8|95978.9|95928.9|95979.4|95929.4|95969.6|95919.6|36
1653543720000|2022-05-26 05:42:00|95977.8|95927.8|95973.4|95923.4|95979.1|95929.1|95973.4|95923.4|33
1653543730000|2022-05-26 05:42:10|95975|95925|95976|95926|95979|95929|95965.5|95915.5|34
1653543740000|2022-05-26 05:42:20|95975.3|95925.3|95975.8|95925.8|95976.7|95926.7|95970|95920|22
1653543750000|2022-05-26 05:42:30|95972.9|95922.9|95974.3|95924.3|95976.4|95926.4|95971.4|95921.4|42
1653543760000|2022-05-26 05:42:40|95974.5|95924.5|95976.2|95926.2|95978.1|95928.1|95974|95924|33
1653543770000|2022-05-26 05:42:50|95976.1|95926.1|95985.6|95935.6|96031.1|95937.6|95961.7|95885.9|35
1653543780000|2022-05-26 05:43:00|95988.4|95938.4|95987|95937|95991.2|95941.2|95973.6|95923.6|25
1653543790000|2022-05-26 05:43:10|95987.1|95937.1|95979.4|95929.4|95990.6|95940.6|95979.1|95929.1|14
1653543800000|2022-05-26 05:43:20|95979.5|95929.5|95975.7|95925.7|95985.2|95935.2|95975.7|95925.7|26
1653543810000|2022-05-26 05:43:30|95975.6|95925.6|95982.1|95932.1|95982.1|95932.1|95975.6|95925.6|30
1653543820000|2022-05-26 05:43:40|95982.2|95932.2|96021.9|95893.3|96021.9|95932.2|95977.8|95890.2|24
1653543830000|2022-05-26 05:43:50|95982.4|95932.4|95971.8|95921.8|95983.9|95933.9|95971.8|95921.8|36
1653543840000|2022-05-26 05:44:00|95966.4|95916.4|95971.4|95921.4|96020.4|95931|95966.1|95885.3|35
1653543850000|2022-05-26 05:44:10|95970.7|95920.7|95965.3|95915.3|95974.2|95924.2|95962.1|95912.1|33
1653543860000|2022-05-26 05:44:20|95965.2|95915.2|95967.1|95917.1|95967.9|95917.9|95964.5|95914.5|27
1653543870000|2022-05-26 05:44:30|95965.7|95915.7|95974.2|95924.2|95974.2|95924.2|95964.8|95914.8|32
1653543880000|2022-05-26 05:44:40|95973.3|95923.3|95970.2|95920.2|95974.8|95924.8|95965.7|95915.7|33
1653543890000|2022-05-26 05:44:50|95970.5|95920.5|95972.2|95922.2|95972.3|95922.3|95967.7|95917.7|27
1653543900000|2022-05-26 05:45:00|95972.1|95922.1|95984.9|95934.9|96019.6|95934.9|95971|95892|36
1653543910000|2022-05-26 05:45:10|95981.8|95931.8|95984.2|95934.2|95986|95936|95980.1|95930.1|20
1653543920000|2022-05-26 05:45:20|95985.9|95935.9|95982.4|95932.4|95986.1|95936.1|95980.8|95930.8|22
1653543930000|2022-05-26 05:45:30|95982.3|95932.3|95986.1|95936.1|96027.8|95942.7|95979.6|95897.3|29
1653543940000|2022-05-26 05:45:40|95988.1|95938.1|95985.9|95935.9|95988.1|95938.1|95981.6|95931.6|28
1653543950000|2022-05-26 05:45:50|95987.3|95937.3|95989.8|95939.8|96029.9|95941.2|95981.3|95893.8|33
1653543960000|2022-05-26 05:46:00|95989.4|95939.4|95980.4|95930.4|96030|95941.9|95977.8|95895.1|43
1653543970000|2022-05-26 05:46:10|95982.5|95932.5|95981.5|95931.5|95984.6|95934.6|95977.5|95927.5|41
1653543980000|2022-05-26 05:46:20|95981.3|95931.3|95981.9|95931.9|95986.4|95936.4|95980.4|95930.4|36
1653543990000|2022-05-26 05:46:30|95980.1|95930.1|95985.3|95935.3|95985.3|95935.3|95978.9|95928.9|40
1653544000000|2022-05-26 05:46:40|95983.2|95933.2|95983.2|95933.2|95991.8|95941.8|95980.1|95930.1|31
1653544010000|2022-05-26 05:46:50|95984.1|95934.1|95983|95933|95984.1|95934.1|95981.4|95931.4|14
1653544020000|2022-05-26 05:47:00|95987.6|95937.6|95989.7|95939.7|95991.5|95941.5|95983.8|95933.8|52
1653544030000|2022-05-26 05:47:10|95986.8|95936.8|95988.8|95938.8|95991.4|95941.4|95986.7|95936.7|42
1653544040000|2022-05-26 05:47:20|95990|95940|95984|95934|96021.4|95940|95973.9|95884.5|48
1653544050000|2022-05-26 05:47:30|95981.4|95931.4|95986.1|95936.1|95988.3|95938.3|95980.1|95930.1|17
1653544060000|2022-05-26 05:47:40|95988.8|95938.8|95984.7|95934.7|95988.8|95938.8|95980.3|95930.3|26
1653544070000|2022-05-26 05:47:50|95985.2|95935.2|95985.8|95935.8|95990.3|95940.3|95982|95932|23
1653544080000|2022-05-26 05:48:00|96036.5|95909.9|95986.1|95936.1|96036.5|95950|95978|95909.9|22
1653544090000|2022-05-26 05:48:10|95985|95935|95987.9|95937.9|95996.6|95946.6|95982.6|95932.6|19
1653544100000|2022-05-26 05:48:20|95989.5|95939.5|95987.7|95937.7|95991.3|95941.3|95983.1|95933.1|41
1653544110000|2022-05-26 05:48:30|95986.5|95936.5|95982.4|95932.4|95988.1|95938.1|95980.7|95930.7|37
1653544120000|2022-05-26 05:48:40|95983.1|95933.1|95994.3|95944.3|95994.3|95944.3|95982.1|95932.1|36
1653544130000|2022-05-26 05:48:50|95992.6|95942.6|95992.9|95942.9|95999.3|95949.3|95989.1|95939.1|26
1653544140000|2022-05-26 05:49:00|95993.1|95943.1|95994.6|95944.6|95994.9|95944.9|95991.3|95941.3|44
1653544150000|2022-05-26 05:49:10|95994.4|95944.4|95994|95944|95994.4|95944.4|95981.9|95931.9|52
1653544160000|2022-05-26 05:49:20|95990.7|95940.7|95995.6|95945.6|95996.5|95946.5|95990.7|95940.7|31
1653544170000|2022-05-26 05:49:30|95994.2|95944.2|95994.5|95944.5|95998.3|95948.3|95991.9|95941.9|37
1653544180000|2022-05-26 05:49:40|95994.3|95944.3|95995.1|95945.1|96000|95950|95992.5|95942.5|48
1653544190000|2022-05-26 05:49:50|95996.1|95946.1|95996.5|95946.5|95998.6|95948.6|95994.3|95944.3|38
1653544200000|2022-05-26 05:50:00|95997.6|95947.6|96010.5|95960.5|96011.9|95961.9|95993.7|95943.7|62
1653544210000|2022-05-26 05:50:10|96007.7|95957.7|96021.1|95971.1|96022.1|95972.1|96007.4|95957.4|63
1653544220000|2022-05-26 05:50:20|96022.1|95972.1|96018.3|95968.3|96025.9|95975.9|96016.3|95966.3|44
1653544230000|2022-05-26 05:50:30|96018.1|95968.1|96017.9|95967.9|96019.5|95969.5|96016.2|95966.2|55
1653544240000|2022-05-26 05:50:40|96018.3|95968.3|96027.4|95977.4|96028.6|95978.6|96015.5|95965.5|43
1653544250000|2022-05-26 05:50:50|96029.4|95979.4|96022.3|95972.3|96029.9|95979.9|96020|95970|45
1653544260000|2022-05-26 05:51:00|96022|95972|96026.4|95976.4|96029.8|95979.8|96021|95971|38
1653544270000|2022-05-26 05:51:10|96026.3|95976.3|96026.9|95976.9|96028.3|95978.3|96018.9|95968.9|49
1653544280000|2022-05-26 05:51:20|96024.9|95974.9|96027.8|95977.8|96029.5|95979.5|96024.9|95974.9|18
1653544290000|2022-05-26 05:51:30|96027.7|95977.7|96024.5|95974.5|96031.7|95981.7|96022.5|95972.5|34
1653544300000|2022-05-26 05:51:40|96024.4|95974.4|96029.3|95979.3|96030.7|95980.7|96022.2|95972.2|27
1653544310000|2022-05-26 05:51:50|96030.8|95980.8|96024.6|95974.6|96030.8|95980.8|96023.5|95973.5|25
1653544320000|2022-05-26 05:52:00|96023.5|95973.5|96026.9|95976.9|96028.1|95978.1|96022.2|95972.2|46
1653544330000|2022-05-26 05:52:10|96027.2|95977.2|96029.4|95979.4|96030.6|95980.6|96024.3|95974.3|56
1653544340000|2022-05-26 05:52:20|96028|95978|96024.4|95974.4|96029|95979|96018.5|95968.5|44
1653544350000|2022-05-26 05:52:30|96023.3|95973.3|96025.3|95975.3|96027.1|95977.1|96022.1|95972.1|43
1653544360000|2022-05-26 05:52:40|96025.2|95975.2|96026.8|95976.8|96030.4|95980.4|96025.1|95975.1|51
1653544370000|2022-05-26 05:52:50|96027|95977|96135.9|96005.5|96152.3|96039.5|96021.2|95971|63
1653544380000|2022-05-26 05:53:00|96148.7|96005.8|96113.6|96063.6|96177.5|96066.2|96103.6|95988.1|66
1653544390000|2022-05-26 05:53:10|96110.6|96060.6|96107.5|96057.5|96157.8|96072.8|96099.4|95989.7|47
1653544400000|2022-05-26 05:53:20|96103|96053|96094.4|96044.4|96159.6|96056|96084.1|95993|60
1653544410000|2022-05-26 05:53:30|96092.4|96042.4|96108.5|96058.5|96148.8|96062.3|96090.4|96016.7|50
1653544420000|2022-05-26 05:53:40|96109.5|96059.5|96113.4|96063.4|96115.5|96065.5|96106.5|96056.5|26
1653544430000|2022-05-26 05:53:50|96112.7|96062.7|96155.9|96008.7|96155.9|96062.7|96093.8|96008.7|39
1653544440000|2022-05-26 05:54:00|96104.6|96054.6|96116.3|96066.3|96193.9|96088|96104.6|95999.4|43
1653544450000|2022-05-26 05:54:10|96117.2|96067.2|96108.2|96058.2|96117.2|96067.2|96106.3|96056.3|18
1653544460000|2022-05-26 05:54:20|96110|96060|96105.7|96055.7|96115.4|96065.4|96098.1|96048.1|28
1653544470000|2022-05-26 05:54:30|96156.8|96029.7|96158.6|96031.3|96158.6|96079.6|96098.8|96022.1|58
1653544480000|2022-05-26 05:54:40|96118.5|96068.5|96137.5|96087.5|96164.1|96087.5|96112.8|96037.5|37
1653544490000|2022-05-26 05:54:50|96138.1|96088.1|96144.8|96094.8|96150.1|96100.1|96132.9|96082.9|45
1653544500000|2022-05-26 05:55:00|96143.7|96093.7|96137.4|96087.4|96144.1|96094.1|96132.7|96082.7|45
1653544510000|2022-05-26 05:55:10|96124|96074|96122|96072|96139.9|96089.9|96122|96072|31
1653544520000|2022-05-26 05:55:20|96129.5|96079.5|96135|96085|96175.6|96091|96122.9|96039.5|50
1653544530000|2022-05-26 05:55:30|96135.4|96085.4|96132.8|96082.8|96141.4|96091.4|96125.7|96075.7|48
1653544540000|2022-05-26 05:55:40|96133.5|96083.5|96137.4|96087.4|96138.4|96088.4|96131.9|96081.9|35
1653544550000|2022-05-26 05:55:50|96139|96089|96137.7|96087.7|96139.3|96089.3|96134.3|96084.3|35
1653544560000|2022-05-26 05:56:00|96137.6|96087.6|96150.5|96100.5|96151.4|96101.4|96135.5|96085.5|38
1653544570000|2022-05-26 05:56:10|96153.1|96103.1|96140.5|96090.5|96153.1|96103.1|96136.9|96086.9|31
1653544580000|2022-05-26 05:56:20|96138.9|96088.9|96140.8|96090.8|96141.5|96091.5|96138.8|96088.8|30
1653544590000|2022-05-26 05:56:30|96141.4|96091.4|96152.6|96102.6|96200.6|96102.6|96139.6|96069.7|16
1653544600000|2022-05-26 05:56:40|96153.7|96103.7|96167.6|96117.6|96171.5|96121.5|96139|96089|54
1653544610000|2022-05-26 05:56:50|96155|96105|96168.9|96118.9|96170.3|96120.3|96155|96105|53
1653544620000|2022-05-26 05:57:00|96169.3|96119.3|96173.7|96123.7|96175.3|96125.3|96162.4|96112.4|58
1653544630000|2022-05-26 05:57:10|96174.6|96124.6|96181|96131|96221.3|96136.7|96168.4|96086.8|59
1653544640000|2022-05-26 05:57:20|96171.8|96121.8|96175.7|96125.7|96184|96134|96154.9|96104.9|60
1653544650000|2022-05-26 05:57:30|96176|96126|96177.1|96127.1|96181.9|96131.9|96172|96122|57
1653544660000|2022-05-26 05:57:40|96176.4|96126.4|96176.9|96126.9|96176.9|96126.9|96174.2|96124.2|37
1653544670000|2022-05-26 05:57:50|96177|96127|96179|96129|96181.6|96131.6|96175|96125|43
1653544680000|2022-05-26 05:58:00|96177.6|96127.6|96165.1|96115.1|96181.3|96131.3|96151.6|96101.6|59
1653544690000|2022-05-26 05:58:10|96174.2|96124.2|96175.1|96125.1|96177.7|96127.7|96173.4|96123.4|38
1653544700000|2022-05-26 05:58:20|96175.6|96125.6|96174.6|96124.6|96176.4|96126.4|96174.2|96124.2|32
1653544710000|2022-05-26 05:58:30|96171.8|96121.8|96170|96120|96207.8|96121.8|96158.7|96082.5|46
1653544720000|2022-05-26 05:58:40|96170.1|96120.1|96174.1|96124.1|96210|96124.1|96164.6|96084.6|40
1653544730000|2022-05-26 05:58:50|96172|96122|96171|96121|96175.3|96125.3|96169.1|96119.1|38
1653544740000|2022-05-26 05:59:00|96171.6|96121.6|96172.1|96122.1|96173.7|96123.7|96170.8|96120.8|30
1653544750000|2022-05-26 05:59:10|96172.2|96122.2|96183.1|96133.1|96185.1|96135.1|96171.9|96121.9|44
1653544760000|2022-05-26 05:59:20|96181.1|96131.1|96171.4|96121.4|96183.2|96133.2|96169.6|96119.6|28
1653544770000|2022-05-26 05:59:30|96170.3|96120.3|96170.8|96120.8|96171.8|96121.8|96169.9|96119.9|43
1653544780000|2022-05-26 05:59:40|96171.3|96121.3|96171.3|96121.3|96172.8|96122.8|96168.3|96118.3|37
1653544790000|2022-05-26 05:59:50|96172|96122|96179.3|96129.3|96181.9|96131.9|96172|96122|43
1653544800000|2022-05-26 06:00:00|96180.5|96130.5|96131.3|96081.3|96218.3|96136.4|96126.4|96041.8|77
1653544810000|2022-05-26 06:00:10|96133.5|96083.5|96119.8|96069.8|96144.3|96094.3|96105.8|96055.8|68
1653544820000|2022-05-26 06:00:20|96120|96070|96116|96066|96122.3|96072.3|96103.3|96053.3|73
1653544830000|2022-05-26 06:00:30|96113.3|96063.3|96096.5|96046.5|96119.6|96069.6|96095.5|96045.5|71
1653544840000|2022-05-26 06:00:40|96095.6|96045.6|96109.2|96059.2|96110.4|96060.4|96083.9|96038.5|73
1653544850000|2022-05-26 06:00:50|96107.7|96057.7|96121|96071|96127.7|96077.7|96107.7|96057.7|56
1653544860000|2022-05-26 06:01:00|96121.6|96071.6|96164.7|96114.7|96168.2|96118.2|96121.3|96071.3|72
1653544870000|2022-05-26 06:01:10|96166.9|96116.9|96166.1|96116.1|96176.1|96126.1|96155.8|96105.8|52
1653544880000|2022-05-26 06:01:20|96168.9|96118.9|96164.6|96114.6|96171.8|96121.8|96162.4|96112.4|48
1653544890000|2022-05-26 06:01:30|96165.2|96115.2|96153.6|96128.6|96165.2|96128.6|96150.6|96114.3|31
1653544900000|2022-05-26 06:01:40|96152.7|96127.7|96167.4|96117.4|96169.1|96130.2|96152.1|96114.5|45
1653544910000|2022-05-26 06:01:50|96167.5|96117.5|96164.3|96114.3|96178|96130.6|96154.4|96041.5|67
1653544920000|2022-05-26 06:02:00|96164.4|96114.4|96169.7|96119.7|96177.7|96127.7|96164.4|96114.4|49
1653544930000|2022-05-26 06:02:10|96167.4|96117.4|96162.5|96112.5|96167.6|96117.6|96153.1|96103.1|55
1653544940000|2022-05-26 06:02:20|96163.2|96113.2|96152.5|96102.5|96163.2|96113.2|96144.4|96094.4|53
1653544950000|2022-05-26 06:02:30|96150.7|96100.7|96082.6|96032.6|96184.7|96104.1|96074.2|96015.3|53
1653544960000|2022-05-26 06:02:40|96082.7|96032.7|96078.1|96028.1|96083.1|96033.1|96074.4|96024.4|49
1653544970000|2022-05-26 06:02:50|96078.5|96028.5|96080.2|96030.2|96081.7|96031.7|96078.2|96028.2|27
1653544980000|2022-05-26 06:03:00|96080|96030|96086.8|96036.8|96089.4|96039.4|96079.2|96029.2|31
1653544990000|2022-05-26 06:03:10|96087.7|96037.7|96093.1|96043.1|96093.4|96043.4|96086.9|96036.9|49
1653545000000|2022-05-26 06:03:20|96092.9|96042.9|96088.7|96038.7|96097.3|96047.3|96088.7|96038.7|50
1653545010000|2022-05-26 06:03:30|96088.4|96038.4|96104.1|96054.1|96105.4|96055.4|96087.8|96037.8|58
1653545020000|2022-05-26 06:03:40|96103.8|96053.8|96124.5|96074.5|96177.1|96112.5|96103.8|96044.7|61
1653545030000|2022-05-26 06:03:50|96123.8|96073.8|96126.3|96076.3|96127.6|96077.6|96123.8|96073.8|35
1653545040000|2022-05-26 06:04:00|96125.9|96075.9|96122.7|96072.7|96130|96080|96122|96072|45
1653545050000|2022-05-26 06:04:10|96123|96073|96113.2|96063.2|96123|96073|96093.5|96052.7|48
1653545060000|2022-05-26 06:04:20|96112.8|96062.8|96113.6|96063.6|96114.4|96064.4|96111.5|96061.5|41
1653545070000|2022-05-26 06:04:30|96113.5|96063.5|96114.5|96064.5|96114.5|96064.5|96112.9|96062.9|22
1653545080000|2022-05-26 06:04:40|96114.6|96064.6|96122.3|96072.3|96123.3|96073.3|96114.6|96064.6|33
1653545090000|2022-05-26 06:04:50|96122.2|96072.2|96122|96072|96123.7|96073.7|96120|96070|38
1653545100000|2022-05-26 06:05:00|96122.4|96072.4|96113.7|96063.7|96123.9|96073.9|96111.7|96061.7|47
1653545110000|2022-05-26 06:05:10|96113.9|96063.9|96100.4|96075.4|96121.4|96075.9|96100.4|96058.5|48
1653545120000|2022-05-26 06:05:20|96100.1|96075.1|96100.6|96050.6|96116.3|96075.1|96098.3|96048.3|61
1653545130000|2022-05-26 06:05:30|96100.7|96050.7|96111.8|96061.8|96121.1|96071.1|96090.1|96050.6|53
1653545140000|2022-05-26 06:05:40|96112.8|96062.8|96107.3|96057.3|96115|96065|96105.6|96055.6|43
1653545150000|2022-05-26 06:05:50|96107.1|96057.1|96113.3|96063.3|96113.8|96063.8|96106.7|96056.7|41
1653545160000|2022-05-26 06:06:00|96113.1|96063.1|96113.5|96063.5|96113.5|96063.5|96111.3|96061.3|39
1653545170000|2022-05-26 06:06:10|96113.3|96063.3|96097|96047|96113.8|96063.8|96092.2|96042.2|42
1653545180000|2022-05-26 06:06:20|96097.3|96047.3|96118|96068|96118|96068|96096.1|96046.1|57
1653545190000|2022-05-26 06:06:30|96118.2|96068.2|96101.5|96051.5|96118.2|96068.2|96100.6|96050.6|50
1653545200000|2022-05-26 06:06:40|96100.5|96050.5|96103.9|96053.9|96105.3|96055.3|96100.5|96050.5|39
1653545210000|2022-05-26 06:06:50|96104.3|96054.3|96108.9|96058.9|96111.4|96061.4|96104.3|96054.3|44
1653545220000|2022-05-26 06:07:00|96109|96059|96103.6|96053.6|96110|96060|96101.2|96051.2|42
1653545230000|2022-05-26 06:07:10|96103.9|96053.9|96099.8|96049.8|96105.6|96055.6|96097.3|96047.3|40
1653545240000|2022-05-26 06:07:20|96088|96063|96104.9|96054.9|96106.5|96063.1|96088|96050.5|35
1653545250000|2022-05-26 06:07:30|96104.1|96054.1|96101.5|96051.5|96110.2|96060.2|96092.5|96042.5|47
1653545260000|2022-05-26 06:07:40|96101|96051|96102.1|96052.1|96102.1|96052.1|96100.5|96050.5|27
1653545270000|2022-05-26 06:07:50|96102.3|96052.3|96101.8|96051.8|96102.3|96052.3|96100|96050|29
1653545280000|2022-05-26 06:08:00|96101.7|96051.7|96101.1|96051.1|96106.3|96056.3|96098.7|96048.7|56
1653545290000|2022-05-26 06:08:10|96100.9|96050.9|96086.4|96036.4|96113.3|96058.9|96069.1|95966.1|62
1653545300000|2022-05-26 06:08:20|96087.1|96037.1|96077|96052|96092.9|96054|96072.4|96034.3|42
1653545310000|2022-05-26 06:08:30|96077.1|96052.1|96081.7|96031.7|96091.5|96054|96069.6|96031.2|48
1653545320000|2022-05-26 06:08:40|96082|96032|96086.8|96036.8|96087.9|96048.3|96070.8|96029.8|34
1653545330000|2022-05-26 06:08:50|96086.9|96036.9|96070.6|96020.6|96087.2|96037.2|96059.2|96019.9|45
1653545340000|2022-05-26 06:09:00|96070.5|96020.5|96059.7|96009.7|96071.4|96022.8|96038.3|96002.7|47
1653545350000|2022-05-26 06:09:10|96045.9|96020.9|96088.8|96038.8|96125.3|96059.7|96041.5|95954.3|76
1653545360000|2022-05-26 06:09:20|96087.9|96037.9|96073|96023|96089.7|96043.9|96057|96021.7|37
1653545370000|2022-05-26 06:09:30|96071.4|96021.4|96086.9|96036.9|96099.6|96049.6|96071.4|96021.4|66
1653545380000|2022-05-26 06:09:40|96087.4|96037.4|96077.8|96027.8|96087.4|96037.4|96073.3|96023.3|41
1653545390000|2022-05-26 06:09:50|96078|96028|96075.8|96025.8|96078.1|96028.1|96075.8|96025.8|27
1653545400000|2022-05-26 06:10:00|96076.1|96026.1|96068.7|96018.7|96082|96032|96052.7|96015|48
1653545410000|2022-05-26 06:10:10|96068.6|96018.6|96068.2|96018.2|96092.6|96024.2|96056.3|95958.8|53
1653545420000|2022-05-26 06:10:20|96069|96019|96077.3|96027.3|96081.8|96039|96063.6|96016.3|33
1653545430000|2022-05-26 06:10:30|96075.5|96025.5|96091.6|96041.6|96091.6|96050.6|96075.2|96025.2|48
1653545440000|2022-05-26 06:10:40|96089.3|96039.3|96089.9|96039.9|96092.6|96042.6|96087|96037|51
1653545450000|2022-05-26 06:10:50|96089.6|96039.6|96090.3|96040.3|96091.1|96041.1|96088.9|96038.9|34
1653545460000|2022-05-26 06:11:00|96089.2|96039.2|96078.5|96028.5|96089.2|96039.2|96074.6|96024.6|35
1653545470000|2022-05-26 06:11:10|96078.9|96028.9|96077.8|96027.8|96079.8|96029.8|96074.5|96024.5|42
1653545480000|2022-05-26 06:11:20|96078.6|96028.6|96056.5|96006.5|96079|96036.4|96047.6|95997.6|43
1653545490000|2022-05-26 06:11:30|96059|96009|96063.7|96013.7|96071.3|96021.3|96048.1|95998.1|50
1653545500000|2022-05-26 06:11:40|96063.5|96013.5|96064.5|96014.5|96065.4|96015.4|96062.8|96012.8|29
1653545510000|2022-05-26 06:11:50|96064.7|96014.7|96062|96012|96064.7|96014.7|96059.8|96009.8|47
1653545520000|2022-05-26 06:12:00|96062.6|96012.6|96078.8|96028.8|96080.5|96042.8|96062.2|96012.2|48
1653545530000|2022-05-26 06:12:10|96077.4|96027.4|96074.7|96024.7|96081.8|96037.3|96061.7|96021|58
1653545540000|2022-05-26 06:12:20|96075.5|96025.5|96071.3|96021.3|96075.5|96025.5|96070.3|96020.3|49
1653545550000|2022-05-26 06:12:30|96071.6|96021.6|96072.1|96022.1|96072.6|96022.6|96071|96021|26
1653545560000|2022-05-26 06:12:40|96071.9|96021.9|96071|96021|96071.9|96021.9|96069.1|96019.1|30
1653545570000|2022-05-26 06:12:50|96070.4|96020.4|96066.2|96016.2|96071.1|96021.1|96063.7|96013.7|46
1653545580000|2022-05-26 06:13:00|96065.9|96015.9|96070.8|96020.8|96071|96021|96062.4|96012.4|39
1653545590000|2022-05-26 06:13:10|96071|96021|96065.6|96015.6|96073.3|96023.3|96062.2|96012.2|43
1653545600000|2022-05-26 06:13:20|96065.5|96015.5|96051.2|96026.2|96075|96034.8|96051.2|96015.5|33
1653545610000|2022-05-26 06:13:30|96063.4|96013.4|96066|96016|96066.6|96016.6|96059.6|96009.6|35
1653545620000|2022-05-26 06:13:40|96066.1|96016.1|96052.4|96002.4|96066.1|96016.1|96031.8|96001.4|45
1653545630000|2022-05-26 06:13:50|96051.4|96001.4|96049.7|95999.7|96054.8|96004.8|96048.9|95998.9|38
1653545640000|2022-05-26 06:14:00|96049.4|95999.4|96049.1|95999.1|96049.4|95999.4|96046.9|95996.9|37
1653545650000|2022-05-26 06:14:10|96049.2|95999.2|96031.2|95981.2|96049.2|95999.2|96017.7|95978.6|48
1653545660000|2022-05-26 06:14:20|96031.3|95981.3|96032|95982|96032|95982|96028.3|95978.3|33
1653545670000|2022-05-26 06:14:30|96031.4|95981.4|96030.5|95980.5|96033.9|95983.9|96030.5|95980.5|36
1653545680000|2022-05-26 06:14:40|96030.3|95980.3|96037.4|95987.4|96045.6|96007.7|96028.6|95980.2|43
1653545690000|2022-05-26 06:14:50|96038.3|95988.3|96049.9|95999.9|96052.3|96014.7|96038.3|95988.3|36
1653545700000|2022-05-26 06:15:00|96050.2|96000.2|96059.3|96009.3|96062.7|96012.7|96050.1|96000.1|49
1653545710000|2022-05-26 06:15:10|96059.6|96009.6|96065.9|96015.9|96074.3|96032.9|96048.5|96008.8|42
1653545720000|2022-05-26 06:15:20|96065.8|96015.8|96065.6|96015.6|96066.2|96016.2|96063.8|96013.8|29
1653545730000|2022-05-26 06:15:30|96066.2|96016.2|96066|96016|96067|96017|96063.6|96013.6|32
1653545740000|2022-05-26 06:15:40|96065.2|96015.2|96065.3|96015.3|96069.2|96019.2|96065.2|96015.2|22
1653545750000|2022-05-26 06:15:50|96065.7|96015.7|96064.3|96014.3|96065.7|96015.7|96064.3|96014.3|24
1653545760000|2022-05-26 06:16:00|96064.9|96014.9|96020.1|95970.1|96065.8|96016.2|96020.1|95930.6|28
1653545770000|2022-05-26 06:16:10|96024.4|95974.4|96019.5|95969.5|96028.4|95978.4|96017.6|95967.6|52
1653545780000|2022-05-26 06:16:20|96019|95969|96020.2|95970.2|96022.3|95972.3|96018.6|95968.6|36
1653545790000|2022-05-26 06:16:30|96020.1|95970.1|96007.2|95957.2|96020.9|95976.9|96001.9|95955.5|41
1653545800000|2022-05-26 06:16:40|96007.5|95957.5|95993.1|95943.1|96009.3|95960.8|95984.9|95942.3|48
1653545810000|2022-05-26 06:16:50|95993.7|95943.7|95989.5|95939.5|95995.3|95956.5|95976.8|95936.9|56
1653545820000|2022-05-26 06:17:00|95989.8|95939.8|95987.1|95937.1|95992.4|95942.4|95981.9|95931.9|62
1653545830000|2022-05-26 06:17:10|95986.9|95936.9|95976.1|95926.1|95986.9|95936.9|95965|95915|56
1653545840000|2022-05-26 06:17:20|95975.9|95925.9|95966.7|95916.7|95983.3|95939.3|95951.7|95909.8|68
1653545850000|2022-05-26 06:17:30|95966.6|95916.6|95962.8|95912.8|95970.4|95932.6|95953.2|95904.4|58
1653545860000|2022-05-26 06:17:40|95963.3|95913.3|95966.6|95916.6|95967.1|95917.1|95962.3|95912.3|43
1653545870000|2022-05-26 06:17:50|95966.5|95916.5|95967.5|95917.5|95967.8|95917.8|95966.1|95916.1|24
1653545880000|2022-05-26 06:18:00|95967|95917|95963|95913|95967.8|95917.8|95962.3|95912.3|36
1653545890000|2022-05-26 06:18:10|95962.8|95912.8|95960.2|95910.2|95962.8|95923.2|95948.2|95908.1|36
1653545900000|2022-05-26 06:18:20|95960|95910|95955.4|95905.4|95963.9|95913.9|95955.1|95905.1|40
1653545910000|2022-05-26 06:18:30|95954.4|95904.4|95954.8|95904.8|95954.9|95904.9|95953.2|95903.2|30
1653545920000|2022-05-26 06:18:40|95955.3|95905.3|95957.9|95907.9|95958.4|95908.4|95954.5|95904.5|29
1653545930000|2022-05-26 06:18:50|95957.7|95907.7|95964.7|95914.7|95965.1|95915.1|95957.5|95907.5|30
1653545940000|2022-05-26 06:19:00|95963.9|95913.9|95965.2|95915.2|95968.1|95918.1|95963.9|95913.9|31
1653545950000|2022-05-26 06:19:10|95965|95915|95989.2|95939.2|96061.7|95950.7|95964.4|95869.1|36
1653545960000|2022-05-26 06:19:20|95989.7|95939.7|95989.2|95939.2|95992.6|95961.2|95983.5|95937.3|48
1653545970000|2022-05-26 06:19:30|95989.6|95939.6|95989.6|95939.6|95990.3|95940.3|95988.4|95938.4|14
1653545980000|2022-05-26 06:19:40|95989.4|95939.4|95988.8|95938.8|95989.4|95939.4|95988.8|95938.8|12
1653545990000|2022-05-26 06:19:50|95989.4|95939.4|95989|95939|95990.5|95940.5|95985.2|95935.2|22
1653546000000|2022-05-26 06:20:00|95988.3|95938.3|95988.2|95938.2|95992.1|95953.7|95968.4|95931.3|61
1653546010000|2022-05-26 06:20:10|95985.7|95935.7|95986.4|95936.4|95988.1|95938.1|95985.1|95935.1|40
1653546020000|2022-05-26 06:20:20|95986.3|95936.3|95995.6|95945.6|95996.3|95960.6|95980.1|95934.7|38
1653546030000|2022-05-26 06:20:30|95995.5|95945.5|95998.8|95948.8|96001.9|95964.3|95986|95945.5|52
1653546040000|2022-05-26 06:20:40|95998.9|95948.9|95993|95943|95998.9|95948.9|95988.8|95938.8|44
1653546050000|2022-05-26 06:20:50|95993.2|95943.2|95992.3|95942.3|95993.3|95943.3|95990.7|95940.7|26
1653546060000|2022-05-26 06:21:00|95992.1|95942.1|96003.2|95953.2|96003.2|95965.2|95980.8|95941.5|46
1653546070000|2022-05-26 06:21:10|96002.9|95952.9|96002.9|95952.9|96004.2|95954.2|96001.7|95951.7|42
1653546080000|2022-05-26 06:21:20|96003.4|95953.4|96001.1|95951.1|96003.6|95953.6|96001.1|95951.1|29
1653546090000|2022-05-26 06:21:30|96001.3|95951.3|96013.4|95963.4|96013.7|95974|95992.8|95951|47
1653546100000|2022-05-26 06:21:40|96013.3|95963.3|96024.3|95974.3|96026.2|95987.6|96004.2|95960.7|60
1653546110000|2022-05-26 06:21:50|96022.9|95972.9|96015.2|95965.2|96023.3|95980.7|96002.7|95965.1|45
1653546120000|2022-05-26 06:22:00|96015|95965|96010.3|95960.3|96015|95972.5|95994.3|95957.2|30
1653546130000|2022-05-26 06:22:10|96009.9|95959.9|96005.2|95955.2|96011|95969.1|95991.5|95955.1|43
1653546140000|2022-05-26 06:22:20|96004.9|95954.9|96003.6|95953.6|96005.5|95966.7|95989.9|95953.2|37
1653546150000|2022-05-26 06:22:30|96003.8|95953.8|96004.9|95954.9|96006.3|95956.3|96003.4|95953.4|41
1653546160000|2022-05-26 06:22:40|96004.4|95954.4|96003.3|95953.3|96004.4|95954.4|96002|95952|20
1653546170000|2022-05-26 06:22:50|96003.5|95953.5|96010.8|95960.8|96011.5|95972.6|95997.6|95950.3|25
1653546180000|2022-05-26 06:23:00|96011.2|95961.2|96018.2|95968.2|96018.3|95978.8|96001.8|95960.6|50
1653546190000|2022-05-26 06:23:10|96018|95968|96024.8|95974.8|96025.2|95987.5|96010.7|95967.9|37
1653546200000|2022-05-26 06:23:20|96024.1|95974.1|96024.7|95974.7|96025.7|95975.7|96023.3|95973.3|25
1653546210000|2022-05-26 06:23:30|96023.8|95973.8|96025|95975|96025.5|95975.5|96023.7|95973.7|32
1653546220000|2022-05-26 06:23:40|96024.9|95974.9|96022.3|95972.3|96024.9|95974.9|96022|95972|31
1653546230000|2022-05-26 06:23:50|96022.7|95972.7|96020.8|95970.8|96022.7|95982.1|96005.8|95968.1|32
1653546240000|2022-05-26 06:24:00|96021.1|95971.1|96023.7|95973.7|96024.4|95985.7|96008.3|95970.1|28
1653546250000|2022-05-26 06:24:10|96023.3|95973.3|96021.7|95971.7|96028|95993.3|96008.8|95971.7|47
1653546260000|2022-05-26 06:24:20|96022.6|95972.6|96022.8|95972.8|96023.4|95973.4|96021.6|95971.6|12
1653546270000|2022-05-26 06:24:30|96022.9|95972.9|96028.3|95978.3|96031.7|95981.7|96022.3|95972.3|42
1653546280000|2022-05-26 06:24:40|96028.1|95978.1|96025.9|96000.9|96028.7|96000.9|96019.8|95976.3|27
1653546290000|2022-05-26 06:24:50|96026|96001|96037.7|95987.7|96040.3|96001.7|96025.8|95986.9|43
1653546300000|2022-05-26 06:25:00|96037.6|95987.6|96028.3|96003.3|96040.5|96003.7|96026.6|95987.6|33
1653546310000|2022-05-26 06:25:10|96028.1|96003.1|96016|95991|96039|96003.1|96014.7|95986.6|40
1653546320000|2022-05-26 06:25:20|96016.5|95991.5|96032|95982|96032.5|95996.1|96015.8|95982|37
1653546330000|2022-05-26 06:25:30|96031.7|95981.7|96033.3|95983.3|96033.6|95983.6|96031.5|95981.5|19
1653546340000|2022-05-26 06:25:40|96033.4|95983.4|96017.6|95992.6|96033.4|95994.6|96017.1|95983|29
1653546350000|2022-05-26 06:25:50|96017.7|95992.7|96022.9|95997.9|96023.9|95998.9|96017.5|95992.5|21
1653546360000|2022-05-26 06:26:00|96022.7|95997.7|96033.6|96008.6|96039.1|96014.1|96022.7|95986|38
1653546370000|2022-05-26 06:26:10|96033.7|96008.7|96046.2|95996.2|96046.7|96010.1|96032.2|95995.2|34
1653546380000|2022-05-26 06:26:20|96046.5|95996.5|96067.5|96017.5|96068.5|96030.5|96045.6|95995.6|36
1653546390000|2022-05-26 06:26:30|96068.5|96018.5|96080.5|96030.5|96081.5|96044.9|96056|96018.5|46
1653546400000|2022-05-26 06:26:40|96081.6|96031.6|96065.2|96040.2|96081.9|96044.3|96063.9|96026|39
1653546410000|2022-05-26 06:26:50|96064.9|96039.9|96053.2|96028.2|96067.8|96042.8|96053.2|96028.2|39
1653546420000|2022-05-26 06:27:00|96051.6|96026.6|96074.1|96049.1|96088.4|96050.4|96050.8|96012.5|63
1653546430000|2022-05-26 06:27:10|96074|96049|96071.8|96046.8|96083.2|96049|96063.6|96032.6|35
1653546440000|2022-05-26 06:27:20|96072.6|96047.6|96081.2|96056.2|96098.6|96061.2|96072.1|96034.4|56
1653546450000|2022-05-26 06:27:30|96081.6|96056.6|96094.3|96069.3|96117.3|96072.4|96080.5|96048.4|52
1653546460000|2022-05-26 06:27:40|96093.9|96068.9|96094.2|96069.2|96101.2|96076.2|96093.6|96068.6|45
1653546470000|2022-05-26 06:27:50|96095.2|96070.2|96092.3|96067.3|96108.1|96071.3|96092.2|96058.1|44
1653546480000|2022-05-26 06:28:00|96092.9|96067.9|96087|96062|96098.3|96067.9|96081.3|96048.2|48
1653546490000|2022-05-26 06:28:10|96086.7|96061.7|96098|96048|96099.6|96062.5|96078.2|96048|37
1653546500000|2022-05-26 06:28:20|96098.7|96048.7|96086.8|96061.8|96099.9|96061.8|96086.8|96048|25
1653546510000|2022-05-26 06:28:30|96086.7|96061.7|96088.2|96063.2|96090|96065|96086.5|96061.5|32
1653546520000|2022-05-26 06:28:40|96088.6|96063.6|96081.3|96056.3|96089.9|96063.6|96077.4|96037.2|33
1653546530000|2022-05-26 06:28:50|96080.6|96055.6|96080.9|96055.9|96081.1|96056.1|96079.6|96054.6|24
1653546540000|2022-05-26 06:29:00|96080.3|96055.3|96097.4|96072.4|96103.6|96078.6|96080.3|96055.3|49
1653546550000|2022-05-26 06:29:10|96097.9|96072.9|96103.8|96078.8|96104|96079|96097.9|96072.9|39
1653546560000|2022-05-26 06:29:20|96103.9|96078.9|96124.7|96074.7|96125.1|96085.6|96102.9|96074.7|27
1653546570000|2022-05-26 06:29:30|96125|96075|96114.4|96089.4|96130.9|96096.5|96109.2|96075|53
1653546580000|2022-05-26 06:29:40|96114.3|96089.3|96115|96090|96128.3|96090.9|96114.1|96076.2|40
1653546590000|2022-05-26 06:29:50|96115.1|96090.1|96114.9|96089.9|96121.1|96096.1|96109.8|96084.8|52
1653546600000|2022-05-26 06:30:00|96113.5|96088.5|96113.9|96088.9|96115.6|96089|96103.5|96065.6|48
1653546610000|2022-05-26 06:30:10|96111.1|96086.1|96123|96098|96140.5|96102.9|96111.1|96074.3|47
1653546620000|2022-05-26 06:30:20|96123.2|96098.2|96113.2|96088.2|96126.9|96098.2|96102.9|96052.9|43
1653546630000|2022-05-26 06:30:30|96113.1|96088.1|96106.1|96081.1|96120.9|96089.3|96105.3|96070.9|34
1653546640000|2022-05-26 06:30:40|96105.3|96080.3|96110.5|96085.5|96121|96087.8|96104.7|96067|49
1653546650000|2022-05-26 06:30:50|96110.4|96085.4|96104.8|96079.8|96121|96086.8|96104.1|96066.7|60
1653546660000|2022-05-26 06:31:00|96104.9|96079.9|96112.9|96087.9|96112.9|96087.9|96102.9|96077.9|44
1653546670000|2022-05-26 06:31:10|96113.5|96088.5|96104.8|96079.8|96114|96089|96102.7|96077.7|42
1653546680000|2022-05-26 06:31:20|96104.6|96079.6|96085.9|96060.9|96107|96080.3|96083.4|96033.4|44
1653546690000|2022-05-26 06:31:30|96090.3|96065.3|96070.4|96020.4|96102.2|96065.4|96070.4|96020.4|63
1653546700000|2022-05-26 06:31:40|96078.9|96028.9|96081.7|96031.7|96087|96048.7|96056.6|96018.2|76
1653546710000|2022-05-26 06:31:50|96080.8|96030.8|96081.2|96056.2|96095|96058.3|96066.4|96028.1|35
1653546720000|2022-05-26 06:32:00|96080.4|96055.4|96072.3|96047.3|96084.3|96057|96070.1|96033.3|55
1653546730000|2022-05-26 06:32:10|96072.5|96047.5|96068.6|96043.6|96083.5|96047.5|96064.8|96026.3|50
1653546740000|2022-05-26 06:32:20|96068.9|96043.9|96080.9|96055.9|96093.7|96061.6|96068.3|96041.4|38
1653546750000|2022-05-26 06:32:30|96080.5|96055.5|96080.5|96055.5|96084.2|96059.2|96079.1|96054.1|34
1653546760000|2022-05-26 06:32:40|96079.7|96054.7|96077.1|96052.1|96079.7|96054.7|96075.4|96050.4|51
1653546770000|2022-05-26 06:32:50|96076.9|96051.9|96086.9|96036.9|96086.9|96060|96073.7|96036.9|40
1653546780000|2022-05-26 06:33:00|96076.1|96051.1|96110.7|96060.7|96114.9|96076.9|96076.1|96051.1|53
1653546790000|2022-05-26 06:33:10|96097.4|96072.4|96106.2|96056.2|96110.5|96074.9|96095.3|96055.7|62
1653546800000|2022-05-26 06:33:20|96107.2|96057.2|96095.8|96045.8|96112|96074.6|96082.5|96045.8|49
1653546810000|2022-05-26 06:33:30|96083.3|96058.3|96081.1|96056.1|96101.3|96063.9|96078.8|96043.3|40
1653546820000|2022-05-26 06:33:40|96081.2|96056.2|96095.8|96045.8|96096|96058.6|96079.1|96044.8|33
1653546830000|2022-05-26 06:33:50|96095.4|96045.4|96089.4|96064.4|96095.7|96064.4|96083.2|96045.4|25
1653546840000|2022-05-26 06:34:00|96088.4|96063.4|96089|96064|96089.5|96064.5|96087.5|96062.5|29
1653546850000|2022-05-26 06:34:10|96088.6|96063.6|96085.9|96060.9|96090.8|96065.8|96083.3|96058.3|38
1653546860000|2022-05-26 06:34:20|96083.8|96058.8|96103.6|96078.6|96118.7|96079.3|96083.8|96058.8|39
1653546870000|2022-05-26 06:34:30|96103.1|96078.1|96101.8|96076.8|96104.8|96079.8|96101.8|96076.8|38
1653546880000|2022-05-26 06:34:40|96102.4|96077.4|96104.4|96079.4|96105.7|96080.7|96102.4|96077.4|43
1653546890000|2022-05-26 06:34:50|96103.6|96078.6|96117.8|96092.8|96118|96093|96103.6|96078.6|32
1653546900000|2022-05-26 06:35:00|96116.6|96091.6|96112.5|96087.5|96118.2|96093.2|96109.5|96084.5|51
1653546910000|2022-05-26 06:35:10|96107.7|96082.7|96096.2|96071.2|96109.6|96084.6|96095.9|96070.9|39
1653546920000|2022-05-26 06:35:20|96096.5|96071.5|96090.2|96065.2|96096.6|96071.6|96088.1|96063.1|37
1653546930000|2022-05-26 06:35:30|96089.2|96064.2|96089|96064|96091.8|96066.8|96088.1|96063.1|39
1653546940000|2022-05-26 06:35:40|96089.4|96064.4|96091.2|96066.2|96092.6|96067.6|96088.8|96063.8|45
1653546950000|2022-05-26 06:35:50|96091.3|96066.3|96118.1|96093.1|96129.1|96093.1|96091.3|96066.3|50
1653546960000|2022-05-26 06:36:00|96118.3|96093.3|96111.4|96086.4|96131.4|96097.4|96111.4|96074.1|58
1653546970000|2022-05-26 06:36:10|96112.7|96087.7|96098.6|96073.6|96112.7|96087.7|96096.4|96061.7|39
1653546980000|2022-05-26 06:36:20|96097.5|96072.5|96108.9|96083.9|96109.3|96084.3|96097.5|96072.5|43
1653546990000|2022-05-26 06:36:30|96109.1|96084.1|96100.8|96075.8|96109.1|96084.1|96100.8|96075.8|46
1653547000000|2022-05-26 06:36:40|96100|96075|96089.2|96064.2|96110.9|96075|96087.4|96060.9|38
1653547010000|2022-05-26 06:36:50|96089.1|96064.1|96090.1|96065.1|96106.2|96081.2|96087.5|96062.5|52
1653547020000|2022-05-26 06:37:00|96089.9|96064.9|96108.2|96083.2|96112.6|96084.2|96089.3|96061.6|62
1653547030000|2022-05-26 06:37:10|96110.6|96085.6|96112.6|96087.6|96116.6|96091.6|96109.7|96084.7|40
1653547040000|2022-05-26 06:37:20|96112.4|96087.4|96113.7|96088.7|96113.7|96088.7|96111.7|96086.7|33
1653547050000|2022-05-26 06:37:30|96113.6|96088.6|96100.3|96075.3|96113.6|96088.6|96100.3|96075.3|36
1653547060000|2022-05-26 06:37:40|96102.2|96077.2|96105.5|96080.5|96116.3|96081.7|96094.3|96065.2|38
1653547070000|2022-05-26 06:37:50|96105.8|96080.8|96107.2|96082.2|96108|96083|96104.6|96079.6|34
1653547080000|2022-05-26 06:38:00|96107.3|96082.3|96095.8|96070.8|96111.5|96083.3|96092.9|96056.6|42
1653547090000|2022-05-26 06:38:10|96095.9|96070.9|96085.3|96060.3|96099.8|96071.7|96084.8|96049.5|39
1653547100000|2022-05-26 06:38:20|96085.5|96060.5|96065.5|96040.5|96085.7|96060.7|96057.8|96023.8|43
1653547110000|2022-05-26 06:38:30|96064.8|96039.8|96068.1|96043.1|96078.8|96044.1|96064.8|96027.9|41
1653547120000|2022-05-26 06:38:40|96068.7|96043.7|96086.2|96061.2|96088.6|96063.6|96068.2|96043.2|49
1653547130000|2022-05-26 06:38:50|96085.8|96060.8|96074.3|96049.3|96089.4|96064.4|96073.3|96048.3|57
1653547140000|2022-05-26 06:39:00|96073.2|96048.2|96061.3|96036.3|96076.2|96049.2|96055.4|96026.2|54
1653547150000|2022-05-26 06:39:10|96061.1|96036.1|96063.4|96038.4|96063.4|96038.4|96060.5|96035.5|36
1653547160000|2022-05-26 06:39:20|96063.3|96038.3|96062.6|96037.6|96064.8|96039.8|96061.9|96036.9|25
1653547170000|2022-05-26 06:39:30|96059.8|96034.8|96072.5|96047.5|96073.6|96048.6|96058|96033|58
1653547180000|2022-05-26 06:39:40|96074.1|96049.1|96085.7|96060.7|96086.8|96061.8|96073.1|96048.1|54
1653547190000|2022-05-26 06:39:50|96086.4|96061.4|96085|96060|96087.3|96062.3|96084.4|96059.4|33
1653547200000|2022-05-26 06:40:00|96084.7|96059.7|96088.3|96063.3|96088.3|96063.3|96083.9|96058.9|40
1653547210000|2022-05-26 06:40:10|96088.2|96063.2|96090.8|96065.8|96090.8|96065.8|96084.6|96059.6|40
1653547220000|2022-05-26 06:40:20|96090.4|96065.4|96080.4|96055.4|96090.9|96065.9|96074.7|96049.7|55
1653547230000|2022-05-26 06:40:30|96079.9|96054.9|96080.1|96055.1|96091.7|96057.4|96065|96040|56
1653547240000|2022-05-26 06:40:40|96080.4|96055.4|96082.7|96057.7|96083.1|96058.1|96077.7|96052.7|30
1653547250000|2022-05-26 06:40:50|96082.8|96057.8|96090.6|96065.6|96103.8|96067.2|96081.7|96053.7|31
1653547260000|2022-05-26 06:41:00|96089.9|96064.9|96089.5|96064.5|96092.3|96067.3|96088.7|96063.7|33
1653547270000|2022-05-26 06:41:10|96089.3|96064.3|96089|96064|96089.3|96064.3|96081|96056|37
1653547280000|2022-05-26 06:41:20|96089.4|96064.4|96097.9|96072.9|96099.3|96074.3|96088.7|96063.7|36
1653547290000|2022-05-26 06:41:30|96097.6|96072.6|96137.9|96112.9|96147.3|96112.9|96097.6|96072.6|58
1653547300000|2022-05-26 06:41:40|96138|96113|96139.5|96114.5|96144.9|96114.5|96125.8|96094.9|43
1653547310000|2022-05-26 06:41:50|96139.3|96114.3|96158.9|96108.9|96159|96120.1|96137.2|96104.9|40
1653547320000|2022-05-26 06:42:00|96144.7|96119.7|96142|96117|96144.7|96119.7|96140.5|96115.5|51
1653547330000|2022-05-26 06:42:10|96140.9|96115.9|96145.2|96120.2|96146.3|96121.3|96140.6|96115.6|27
1653547340000|2022-05-26 06:42:20|96145|96120|96118.9|96093.9|96145|96120|96118.3|96093.3|54
1653547350000|2022-05-26 06:42:30|96120.5|96095.5|96119.1|96094.1|96121.7|96096.7|96114.2|96089.2|38
1653547360000|2022-05-26 06:42:40|96118.3|96093.3|96124.7|96099.7|96126.8|96101.8|96118.3|96093.3|39
1653547370000|2022-05-26 06:42:50|96124.4|96099.4|96122.6|96097.6|96125.4|96100.4|96119.6|96094.6|44
1653547380000|2022-05-26 06:43:00|96123.1|96098.1|96121.9|96096.9|96127.9|96102.9|96121.9|96096.9|44
1653547390000|2022-05-26 06:43:10|96122.3|96097.3|96115.4|96090.4|96122.3|96097.3|96115.4|96090.4|41
1653547400000|2022-05-26 06:43:20|96115.7|96090.7|96114.6|96089.6|96119.4|96094.4|96109.3|96084.3|58
1653547410000|2022-05-26 06:43:30|96115.2|96090.2|96132.4|96107.4|96142.2|96117.2|96115.1|96090.1|61
1653547420000|2022-05-26 06:43:40|96134.5|96109.5|96132.2|96107.2|96139.8|96113.7|96126|96089.8|59
1653547430000|2022-05-26 06:43:50|96132.5|96107.5|96114.3|96089.3|96143.1|96109.2|96112.6|96082|63
1653547440000|2022-05-26 06:44:00|96114.5|96089.5|96110|96085|96115|96090|96110|96085|51
1653547450000|2022-05-26 06:44:10|96109.7|96084.7|96109.6|96084.6|96112.2|96087.2|96108.8|96083.8|39
1653547460000|2022-05-26 06:44:20|96111|96086|96112.1|96087.1|96114.3|96089.3|96109.7|96084.7|31
1653547470000|2022-05-26 06:44:30|96111.8|96086.8|96106.2|96081.2|96129.5|96095.4|96106.1|96079.5|47
1653547480000|2022-05-26 06:44:40|96105.7|96080.7|96082.6|96057.6|96106.1|96081.1|96082.3|96057.3|50
1653547490000|2022-05-26 06:44:50|96082.4|96057.4|96085.1|96060.1|96086.6|96061.6|96082.4|96057.4|42
1653547500000|2022-05-26 06:45:00|96084|96059|96081.4|96056.4|96085.4|96060.4|96080.1|96055.1|35
1653547510000|2022-05-26 06:45:10|96080.8|96055.8|96071.8|96046.8|96087.4|96055.8|96071.8|96037.4|40
1653547520000|2022-05-26 06:45:20|96069.2|96044.2|96064.6|96039.6|96070.8|96045.8|96062.3|96037.3|47
1653547530000|2022-05-26 06:45:30|96064.8|96039.8|96064.2|96039.2|96068.4|96043.4|96062.3|96037.3|38
1653547540000|2022-05-26 06:45:40|96064.1|96039.1|96062.2|96037.2|96064.3|96039.3|96059|96034|44
1653547550000|2022-05-26 06:45:50|96060.9|96035.9|96054|96029|96060.9|96035.9|96046.6|96021.6|48
1653547560000|2022-05-26 06:46:00|96054.9|96029.9|96050.3|96025.3|96073|96048|96050.3|96019|65
1653547570000|2022-05-26 06:46:10|96050.5|96025.5|96045.3|96020.3|96051.7|96026.7|96045|96020|48
1653547580000|2022-05-26 06:46:20|96044.1|96019.1|96039.8|96014.8|96046|96021|96027.2|96002.2|57
1653547590000|2022-05-26 06:46:30|96040.3|96015.3|96033.6|96008.6|96045.6|96016.2|96022|95984.5|49
1653547600000|2022-05-26 06:46:40|96033.9|96008.9|96041.6|96016.6|96042.4|96017.4|96030.1|96005.1|45
1653547610000|2022-05-26 06:46:50|96041.3|96016.3|96041.1|96016.1|96042.9|96017.9|96039.4|96014.4|46
1653547620000|2022-05-26 06:47:00|96041.3|96016.3|96046.6|96021.6|96048.5|96023.5|96041.3|96016.3|57
1653547630000|2022-05-26 06:47:10|96046.8|96021.8|96049.9|96024.9|96051|96026|96046.5|96021.5|34
1653547640000|2022-05-26 06:47:20|96049.7|96024.7|96061.1|96036.1|96062.1|96037.1|96049|96024|29
1653547650000|2022-05-26 06:47:30|96062.2|96037.2|96052.6|96027.6|96064.7|96039.7|96050.7|96025.7|55
1653547660000|2022-05-26 06:47:40|96050.5|96025.5|96060.1|96035.1|96064.3|96035.4|96048.3|96014.3|59
1653547670000|2022-05-26 06:47:50|96059.5|96034.5|96059.4|96034.4|96059.7|96034.7|96056.7|96031.7|43
1653547680000|2022-05-26 06:48:00|96059.3|96034.3|96055.6|96030.6|96060|96035|96051.8|96026.8|51
1653547690000|2022-05-26 06:48:10|96056.7|96031.7|96059.2|96034.2|96061.2|96036.2|96051.4|96026.4|61
1653547700000|2022-05-26 06:48:20|96059.4|96034.4|96070.9|96045.9|96072.1|96047.1|96057.6|96032.6|58
1653547710000|2022-05-26 06:48:30|96071.5|96046.5|96067|96042|96072.4|96047.4|96065.8|96040.8|50
1653547720000|2022-05-26 06:48:40|96067.8|96042.8|96054.6|96029.6|96068.9|96043.9|96054.3|96029.3|51
1653547730000|2022-05-26 06:48:50|96054|96029|96056.3|96031.3|96058.9|96033.9|96053.6|96028.6|40
1653547740000|2022-05-26 06:49:00|96055.9|96030.9|96056.5|96031.5|96058.8|96033.8|96055.8|96030.8|39
1653547750000|2022-05-26 06:49:10|96056.8|96031.8|96048.6|96023.6|96058|96033|96047.6|96022.6|49
1653547760000|2022-05-26 06:49:20|96049|96024|96052.6|96027.6|96052.6|96027.6|96046|96021|48
1653547770000|2022-05-26 06:49:30|96049.9|96024.9|96053.7|96028.7|96054.6|96029.6|96049.5|96024.5|46
1653547780000|2022-05-26 06:49:40|96053.6|96028.6|96069.3|96044.3|96071.6|96046.6|96052.5|96027.5|56
1653547790000|2022-05-26 06:49:50|96069.5|96044.5|96066.9|96041.9|96072.1|96047.1|96063.2|96038.2|50
1653547800000|2022-05-26 06:50:00|96066.3|96041.3|96062.5|96037.5|96069.9|96044.9|96061.4|96036.4|50
1653547810000|2022-05-26 06:50:10|96062.9|96037.9|96050.3|96025.3|96063.2|96038.2|96046.3|96021.3|61
1653547820000|2022-05-26 06:50:20|96050.2|96025.2|96048.5|96023.5|96051.1|96026.1|96045.5|96020.5|29
1653547830000|2022-05-26 06:50:30|96047.9|96022.9|96048.1|96023.1|96049.5|96024.5|96047.6|96022.6|29
1653547840000|2022-05-26 06:50:40|96048.5|96023.5|96045.2|96020.2|96055.3|96030.3|96043.5|96018.5|37
1653547850000|2022-05-26 06:50:50|96045.6|96020.6|96041.5|96016.5|96048.1|96023.1|96041.3|96016.3|40
1653547860000|2022-05-26 06:51:00|96041.4|96016.4|96034.5|96009.5|96043.1|96018.1|96029.5|96004.5|56
1653547870000|2022-05-26 06:51:10|96033.1|96008.1|96036.5|96011.5|96038.6|96013.6|96027.9|96002.9|52
1653547880000|2022-05-26 06:51:20|96036.8|96011.8|96047.7|96022.7|96048.7|96023.7|96036.6|96011.6|40
1653547890000|2022-05-26 06:51:30|96047.5|96022.5|96058|96033|96058|96033|96046.3|96021.3|41
1653547900000|2022-05-26 06:51:40|96057.9|96032.9|96074.3|96024.3|96074.9|96036|96056.1|96024.3|26
1653547910000|2022-05-26 06:51:50|96059.8|96034.8|96066|96041|96067.4|96042.4|96059.8|96034.8|37
1653547920000|2022-05-26 06:52:00|96065.9|96040.9|96046.8|96021.8|96066.8|96041.8|96046.6|96021.6|46
1653547930000|2022-05-26 06:52:10|96048.6|96023.6|96043.1|96018.1|96049.3|96024.3|96043.1|96018.1|51
1653547940000|2022-05-26 06:52:20|96042.8|96017.8|96040.3|96015.3|96042.8|96017.8|96038|96013|43
1653547950000|2022-05-26 06:52:30|96039.6|96014.6|96037|96012|96040.4|96015.4|96036.9|96011.9|31
1653547960000|2022-05-26 06:52:40|96036.9|96011.9|96038.2|96013.2|96038.9|96013.9|96036.7|96011.7|30
1653547970000|2022-05-26 06:52:50|96038.1|96013.1|96038|96013|96038.4|96013.4|96037.6|96012.6|24
1653547980000|2022-05-26 06:53:00|96037.9|96012.9|96061.3|96036.3|96061.4|96036.4|96037.8|96012.8|60
1653547990000|2022-05-26 06:53:10|96061|96036|96059.4|96034.4|96061|96036|96057.1|96032.1|42
1653548000000|2022-05-26 06:53:20|96060|96035|96059|96034|96060|96035|96057.6|96032.6|25
1653548010000|2022-05-26 06:53:30|96059.2|96034.2|96062.8|96037.8|96065.1|96040.1|96059.2|96034.2|37
1653548020000|2022-05-26 06:53:40|96063.3|96038.3|96033.9|96008.9|96063.3|96038.3|96033.8|96008.8|49
1653548030000|2022-05-26 06:53:50|96033.4|96008.4|96037.3|96012.3|96037.3|96012.3|96032.6|96007.6|32
1653548040000|2022-05-26 06:54:00|96035.6|96010.6|96035|96010|96036.5|96011.5|96034|96009|24
1653548050000|2022-05-26 06:54:10|96035.2|96010.2|96039.4|96014.4|96044|96019|96034.7|96009.7|52
1653548060000|2022-05-26 06:54:20|96037.2|96012.2|96036.6|96011.6|96038.7|96013.7|96035.8|96010.8|27
1653548070000|2022-05-26 06:54:30|96035.5|96010.5|96025.7|96000.7|96035.5|96010.5|96015.2|95990.2|45
1653548080000|2022-05-26 06:54:40|96024.3|95999.3|96020.5|95995.5|96028.6|96003.6|96020|95995|42
1653548090000|2022-05-26 06:54:50|96020.9|95995.9|96007.5|95982.5|96020.9|95995.9|96005.9|95980.9|43
1653548100000|2022-05-26 06:55:00|96006.4|95981.4|95993.2|95968.2|96008.3|95983.3|95991|95966|43
1653548110000|2022-05-26 06:55:10|95992.7|95967.7|95992.2|95967.2|95995.7|95970.7|95990.7|95965.7|52
1653548120000|2022-05-26 06:55:20|95991.8|95966.8|95988.3|95963.3|95993.3|95968.3|95988.1|95963.1|22
1653548130000|2022-05-26 06:55:30|95988.2|95963.2|95981|95956|95988.4|95963.4|95979.3|95954.3|38
1653548140000|2022-05-26 06:55:40|95980.8|95955.8|95957|95932|95981.9|95956.9|95956.8|95931.8|54
1653548150000|2022-05-26 06:55:50|95958.1|95933.1|95959|95934|95962.2|95937.2|95957.5|95932.5|37
1653548160000|2022-05-26 06:56:00|95958.8|95933.8|95962.5|95937.5|95977.8|95944.2|95958.5|95925.5|37
1653548170000|2022-05-26 06:56:10|95962.6|95937.6|95958.2|95933.2|95964|95939|95952|95927|60
1653548180000|2022-05-26 06:56:20|95958.3|95933.3|95958.1|95933.1|95958.3|95933.3|95950.6|95925.6|59
1653548190000|2022-05-26 06:56:30|95958.3|95933.3|95956.8|95931.8|95959.2|95934.2|95955.2|95930.2|51
1653548200000|2022-05-26 06:56:40|95956.6|95931.6|95954.3|95929.3|95956.6|95931.6|95951.7|95926.7|34
1653548210000|2022-05-26 06:56:50|95953.5|95928.5|95965.5|95940.5|95968.3|95943.3|95951.2|95926.2|46
1653548220000|2022-05-26 06:57:00|95966|95941|95965.5|95940.5|95968.9|95943.9|95960.9|95935.9|37
1653548230000|2022-05-26 06:57:10|95966|95941|95969.8|95944.8|95970.6|95945.6|95964.5|95939.5|56
1653548240000|2022-05-26 06:57:20|95968.9|95943.9|95968.1|95943.1|95970.1|95945.1|95967.1|95942.1|40
1653548250000|2022-05-26 06:57:30|95966.6|95941.6|95945.7|95920.7|95966.6|95941.6|95931.4|95901.4|63
1653548260000|2022-05-26 06:57:40|95946.5|95921.5|95936.9|95911.9|95947.8|95922.8|95915.7|95890.7|62
1653548270000|2022-05-26 06:57:50|95938.8|95913.8|95939|95914|95940.3|95915.3|95935.2|95910.2|54
1653548280000|2022-05-26 06:58:00|95939.1|95914.1|95949.7|95924.7|95951.6|95926.6|95939.1|95914.1|56
1653548290000|2022-05-26 06:58:10|95950|95925|95933.9|95908.9|95951.8|95926.8|95932.6|95907.6|57
1653548300000|2022-05-26 06:58:20|95935.7|95910.7|95925.8|95900.8|95935.7|95910.7|95920.9|95895.9|65
1653548310000|2022-05-26 06:58:30|95925.7|95900.7|95912.7|95887.7|95928.7|95903.7|95909.9|95884.9|57
1653548320000|2022-05-26 06:58:40|95912.6|95887.6|95912.6|95887.6|95914.1|95889.1|95908.3|95883.3|39
1653548330000|2022-05-26 06:58:50|95911.9|95886.9|95888.4|95863.4|95915.6|95890.6|95883.3|95858.3|57
1653548340000|2022-05-26 06:59:00|95887.9|95862.9|95887.1|95862.1|95888.9|95863.9|95861.4|95811.5|66
1653548350000|2022-05-26 06:59:10|95887.2|95862.2|95891.5|95866.5|95896.2|95871.2|95887.2|95862.2|55
1653548360000|2022-05-26 06:59:20|95884.2|95859.2|95884.3|95859.3|95889.1|95864.1|95884.1|95859.1|51
1653548370000|2022-05-26 06:59:30|95884.5|95859.5|95881.5|95856.5|95887.7|95862.7|95880.5|95855.5|51
1653548380000|2022-05-26 06:59:40|95881.7|95856.7|95887.1|95862.1|95889.4|95864.4|95872.6|95847.6|49
1653548390000|2022-05-26 06:59:50|95887.5|95862.5|95889.8|95864.8|95898.8|95873.8|95880|95855|61
1653548400000|2022-05-26 07:00:00|95891.2|95866.2|95868.7|95843.7|95891.2|95866.2|95854.2|95829.2|74
1653548410000|2022-05-26 07:00:10|95866.5|95841.5|95849|95824|95867.3|95842.3|95841|95816|71
1653548420000|2022-05-26 07:00:20|95852|95827|95866.8|95841.8|95893.3|95853.9|95852|95818.3|75
1653548430000|2022-05-26 07:00:30|95861.3|95836.3|95837.9|95812.9|95876.2|95843.9|95832.7|95807.7|74
1653548440000|2022-05-26 07:00:40|95837.8|95812.8|95816.5|95791.5|95846.1|95821.1|95813|95788|67
1653548450000|2022-05-26 07:00:50|95796.6|95771.6|95810.3|95785.3|95812.4|95787.4|95789.8|95764.8|68
1653548460000|2022-05-26 07:01:00|95811.7|95786.7|95808.9|95783.9|95817.6|95792.6|95808.4|95783.4|70
1653548470000|2022-05-26 07:01:10|95809.8|95784.8|95782.7|95757.7|95812.4|95787.4|95781.4|95756.4|75
1653548480000|2022-05-26 07:01:20|95782.8|95757.8|95781|95756|95787|95762|95766.8|95741.8|69
1653548490000|2022-05-26 07:01:30|95780.8|95755.8|95791.2|95766.2|95792.2|95767.2|95772.1|95747.1|71
1653548500000|2022-05-26 07:01:40|95790|95765|95756.7|95731.7|95793.6|95768.6|95756.4|95731.4|65
1653548510000|2022-05-26 07:01:50|95756.2|95731.2|95739.4|95714.4|95757.9|95732.9|95734.1|95709.1|71
1653548520000|2022-05-26 07:02:00|95731.1|95706.1|95725.1|95700.1|95740.2|95706.2|95719.2|95685|76
1653548530000|2022-05-26 07:02:10|95725|95700|95722.3|95697.3|95731.6|95706.6|95715.7|95690.7|73
1653548540000|2022-05-26 07:02:20|95721.5|95696.5|95733.1|95708.1|95739.1|95714.1|95718.9|95693.9|69
1653548550000|2022-05-26 07:02:30|95729.4|95704.4|95732.9|95707.9|95739.4|95714.4|95723|95698|72
1653548560000|2022-05-26 07:02:40|95734|95709|95736.1|95711.1|95742.6|95717.6|95733.3|95708.3|67
1653548570000|2022-05-26 07:02:50|95735.9|95710.9|95734.6|95709.6|95737.4|95712.4|95733.4|95708.4|48
1653548580000|2022-05-26 07:03:00|95733.4|95708.4|95731.4|95706.4|95737.6|95712.6|95727.9|95702.9|65
1653548590000|2022-05-26 07:03:10|95731|95706|95729.8|95704.8|95734.2|95709.2|95729.5|95704.5|61
1653548600000|2022-05-26 07:03:20|95730.1|95705.1|95742.8|95717.8|95742.8|95717.8|95727.3|95702.3|74
1653548610000|2022-05-26 07:03:30|95745.2|95720.2|95790.6|95765.6|95793.1|95768.1|95741.7|95716.7|61
1653548620000|2022-05-26 07:03:40|95790.1|95765.1|95792.4|95767.4|95795.8|95770.8|95789|95764|52
1653548630000|2022-05-26 07:03:50|95793|95768|95783.9|95758.9|95793|95768|95779.2|95754.2|45
1653548640000|2022-05-26 07:04:00|95784.2|95759.2|95811.2|95786.2|95811.8|95786.8|95779.9|95754.9|64
1653548650000|2022-05-26 07:04:10|95813.5|95788.5|95830.7|95805.7|95830.7|95805.7|95809.2|95784.2|57
1653548660000|2022-05-26 07:04:20|95830.1|95805.1|95840.7|95815.7|95854|95816.8|95818.9|95793.9|63
1653548670000|2022-05-26 07:04:30|95840.8|95815.8|95837.9|95812.9|95846.9|95821.9|95835.9|95810.9|68
1653548680000|2022-05-26 07:04:40|95839.3|95814.3|95833.8|95808.8|95841.5|95816.5|95830.3|95805.3|64
1653548690000|2022-05-26 07:04:50|95833.6|95808.6|95844.1|95819.1|95847.5|95822.5|95831.9|95806.9|61
1653548700000|2022-05-26 07:05:00|95843.8|95818.8|95838.7|95813.7|95848.5|95823.5|95838.7|95813.7|49
1653548710000|2022-05-26 07:05:10|95835.3|95810.3|95818.3|95793.3|95835.3|95810.3|95817.5|95780.1|69
1653548720000|2022-05-26 07:05:20|95818.2|95793.2|95806.8|95781.8|95818.5|95793.5|95804.5|95779.5|52
1653548730000|2022-05-26 07:05:30|95807|95782|95806.2|95781.2|95809.9|95784.9|95804.3|95779.3|50
1653548740000|2022-05-26 07:05:40|95806.3|95781.3|95789.2|95764.2|95812.6|95785.3|95788.8|95762.6|62
1653548750000|2022-05-26 07:05:50|95789.1|95764.1|95792.2|95767.2|95795.9|95770.9|95788.6|95763.6|50
1653548760000|2022-05-26 07:06:00|95791.9|95766.9|95801|95776|95807|95781.7|95791.4|95757|63
1653548770000|2022-05-26 07:06:10|95801.3|95776.3|95781.2|95756.2|95801.7|95776.7|95773.6|95737.3|57
1653548780000|2022-05-26 07:06:20|95781.1|95756.1|95779.7|95754.7|95781.9|95756.9|95775.9|95750.9|59
1653548790000|2022-05-26 07:06:30|95779.8|95754.8|95783.7|95758.7|95784.6|95759.6|95778.6|95753.6|44
1653548800000|2022-05-26 07:06:40|95783.4|95758.4|95783.1|95758.1|95785.7|95760.7|95781.8|95756.8|41
1653548810000|2022-05-26 07:06:50|95782.5|95757.5|95775.5|95750.5|95785.9|95760.9|95775.5|95750.5|47
1653548820000|2022-05-26 07:07:00|95773.1|95748.1|95774.7|95749.7|95787.9|95751.3|95768.9|95737.9|50
1653548830000|2022-05-26 07:07:10|95774.8|95749.8|95775.7|95750.7|95788|95753.4|95773.2|95737.1|47
1653548840000|2022-05-26 07:07:20|95774.6|95749.6|95773.7|95748.7|95775.2|95750.2|95767.6|95742.6|57
1653548850000|2022-05-26 07:07:30|95774|95749|95770.7|95745.7|95774.9|95749.9|95770.2|95745.2|43
1653548860000|2022-05-26 07:07:40|95770.2|95745.2|95743.5|95718.5|95776.3|95751.3|95743.5|95718.5|64
1653548870000|2022-05-26 07:07:50|95743.3|95718.3|95732.9|95707.9|95751.4|95718.4|95720.2|95690.4|64
1653548880000|2022-05-26 07:08:00|95732.4|95707.4|95744.3|95719.3|95745.8|95720.8|95728.6|95703.6|60
1653548890000|2022-05-26 07:08:10|95743.8|95718.8|95747.1|95722.1|95749.6|95724.6|95743.8|95718.8|55
1653548900000|2022-05-26 07:08:20|95746.1|95721.1|95722.8|95697.8|95746.1|95721.1|95722.2|95697.2|51
1653548910000|2022-05-26 07:08:30|95723|95698|95725.9|95700.9|95725.9|95700.9|95720.4|95695.4|49
1653548920000|2022-05-26 07:08:40|95726.4|95701.4|95725.8|95700.8|95736.4|95705.7|95708|95683|67
1653548930000|2022-05-26 07:08:50|95725.4|95700.4|95730.8|95705.8|95735|95710|95724.9|95699.9|56
1653548940000|2022-05-26 07:09:00|95730.7|95705.7|95732.5|95707.5|95737.5|95708.3|95725.3|95687.5|57
1653548950000|2022-05-26 07:09:10|95732.4|95707.4|95733|95708|95734|95709|95729.2|95704.2|53
1653548960000|2022-05-26 07:09:20|95733.9|95708.9|95732.7|95707.7|95735.4|95710.4|95716.1|95691.1|56
1653548970000|2022-05-26 07:09:30|95732.2|95707.2|95735.4|95710.4|95735.5|95710.5|95726.8|95701.8|53
1653548980000|2022-05-26 07:09:40|95735.3|95710.3|95758.8|95733.8|95761.6|95736.6|95735.2|95710.2|59
1653548990000|2022-05-26 07:09:50|95758.3|95733.3|95736.8|95711.8|95758.4|95733.4|95736.7|95711.7|69
1653549000000|2022-05-26 07:10:00|95736.3|95711.3|95721|95696|95743.7|95711.3|95720.7|95693.7|62
1653549010000|2022-05-26 07:10:10|95721.3|95696.3|95739.9|95714.9|95740.4|95715.4|95721.1|95696.1|64
1653549020000|2022-05-26 07:10:20|95739.2|95714.2|95743|95718|95747.3|95722.3|95731.1|95706.1|66
1653549030000|2022-05-26 07:10:30|95742.6|95717.6|95742.4|95717.4|95743.7|95718.7|95739.4|95714.4|50
1653549040000|2022-05-26 07:10:40|95742.6|95717.6|95733.1|95708.1|95742.6|95717.6|95732|95707|54
1653549050000|2022-05-26 07:10:50|95733.8|95708.8|95733.2|95708.2|95734.2|95709.2|95732.8|95707.8|34
1653549060000|2022-05-26 07:11:00|95732.8|95707.8|95767|95742|95768.3|95743.3|95732.8|95707.8|54
1653549070000|2022-05-26 07:11:10|95767.3|95742.3|95763.1|95738.1|95772.3|95747.3|95759.7|95734.7|59
1653549080000|2022-05-26 07:11:20|95763|95738|95758.3|95733.3|95763.8|95738.8|95758.1|95733.1|43
1653549090000|2022-05-26 07:11:30|95757.7|95732.7|95757.4|95732.4|95759.7|95734.7|95757.1|95732.1|46
1653549100000|2022-05-26 07:11:40|95758.3|95733.3|95755.7|95730.7|95758.8|95733.8|95753.9|95728.9|47
1653549110000|2022-05-26 07:11:50|95756.6|95731.6|95770.8|95745.8|95771.1|95746.1|95751.8|95726.8|53
1653549120000|2022-05-26 07:12:00|95770.5|95745.5|95789|95764|95789.1|95764.1|95769.1|95744.1|63
1653549130000|2022-05-26 07:12:10|95788.9|95763.9|95830.7|95805.7|95833.7|95808.7|95788.1|95763.1|65
1653549140000|2022-05-26 07:12:20|95830.8|95805.8|95833|95808|95837.6|95812.6|95829.9|95804.9|54
1653549150000|2022-05-26 07:12:30|95832.7|95807.7|95848.3|95823.3|95850.5|95825.5|95832.7|95807.7|59
1653549160000|2022-05-26 07:12:40|95848.7|95823.7|95857.2|95832.2|95861.6|95836.6|95844.7|95819.7|46
1653549170000|2022-05-26 07:12:50|95857.4|95832.4|95841.8|95816.8|95859.1|95834.1|95839.1|95814.1|57
1653549180000|2022-05-26 07:13:00|95841.1|95816.1|95835.8|95810.8|95842.3|95817.3|95835.8|95810.8|45
1653549190000|2022-05-26 07:13:10|95836.1|95811.1|95835.3|95810.3|95836.5|95811.5|95832.6|95807.6|52
1653549200000|2022-05-26 07:13:20|95835|95810|95825|95800|95836|95811|95824|95799|43
1653549210000|2022-05-26 07:13:30|95825.3|95800.3|95821.3|95796.3|95825.8|95800.8|95821.3|95796.3|42
1653549220000|2022-05-26 07:13:40|95821|95796|95840.2|95815.2|95840.6|95815.6|95820.6|95795.6|33
1653549230000|2022-05-26 07:13:50|95839.8|95814.8|95854.4|95829.4|95854.4|95829.4|95837.7|95812.7|55
1653549240000|2022-05-26 07:14:00|95854.8|95829.8|95878.4|95853.4|95880.6|95855.6|95849.1|95824.1|66
1653549250000|2022-05-26 07:14:10|95878.5|95853.5|95871|95846|95887|95862|95871|95846|58
1653549260000|2022-05-26 07:14:20|95872.9|95847.9|95871.4|95846.4|95874.9|95849.9|95871.1|95846.1|48
1653549270000|2022-05-26 07:14:30|95872.2|95847.2|95886.3|95861.3|95887.3|95862.3|95871.9|95846.9|53
1653549280000|2022-05-26 07:14:40|95886.9|95861.9|95884.2|95859.2|95887.1|95862.1|95880.7|95855.7|56
1653549290000|2022-05-26 07:14:50|95884.9|95859.9|95887.9|95862.9|95888.7|95863.7|95881.1|95856.1|51
1653549300000|2022-05-26 07:15:00|95888.2|95863.2|95895.4|95870.4|95898|95873|95875.7|95850.7|68
1653549310000|2022-05-26 07:15:10|95895.6|95870.6|95891.4|95866.4|95909.8|95884.8|95884.3|95856.2|65
1653549320000|2022-05-26 07:15:20|95891.3|95866.3|95892.9|95867.9|95905.7|95880.7|95891.3|95866.3|57
1653549330000|2022-05-26 07:15:30|95891.8|95866.8|95892.4|95867.4|95892.8|95867.8|95889.9|95864.9|47
1653549340000|2022-05-26 07:15:40|95892.6|95867.6|95872|95847|95893.7|95868.7|95872|95847|55
1653549350000|2022-05-26 07:15:50|95872.1|95847.1|95855.8|95830.8|95872.3|95847.3|95852.7|95827.7|51
1653549360000|2022-05-26 07:16:00|95857.4|95832.4|95872.6|95847.6|95897.1|95851.3|95857.4|95832.4|71
1653549370000|2022-05-26 07:16:10|95872.5|95847.5|95888|95863|95907.2|95868.7|95872.5|95847.5|51
1653549380000|2022-05-26 07:16:20|95889.2|95864.2|95867.8|95842.8|95890.7|95865.1|95867.3|95840.7|61
1653549390000|2022-05-26 07:16:30|95868.2|95843.2|95882.2|95832.2|95882.2|95845.4|95865.9|95831.8|44
1653549400000|2022-05-26 07:16:40|95881.2|95831.2|95869.6|95844.6|95882.3|95845|95863.8|95830.5|44
1653549410000|2022-05-26 07:16:50|95869.2|95844.2|95859.3|95834.3|95869.2|95844.2|95850.6|95825.6|59
1653549420000|2022-05-26 07:17:00|95859.8|95834.8|95842.1|95817.1|95859.8|95834.8|95840.4|95815.4|58
1653549430000|2022-05-26 07:17:10|95841.6|95816.6|95839.7|95814.7|95843.7|95818.7|95839.7|95814.7|41
1653549440000|2022-05-26 07:17:20|95839.6|95814.6|95834.9|95809.9|95843.8|95818.8|95832.2|95807.2|51
1653549450000|2022-05-26 07:17:30|95834.6|95809.6|95832.2|95807.2|95836.3|95811.3|95832.2|95807.2|51
1653549460000|2022-05-26 07:17:40|95831|95806|95841.1|95816.1|95842.2|95817.2|95831|95806|39
1653549470000|2022-05-26 07:17:50|95841|95816|95840.4|95815.4|95841.7|95816.7|95838.4|95813.4|47
1653549480000|2022-05-26 07:18:00|95840.6|95815.6|95852.1|95827.1|95852.1|95827.1|95840.6|95815.6|48
1653549490000|2022-05-26 07:18:10|95851.8|95826.8|95868.1|95843.1|95871|95846|95851.2|95826.2|50
1653549500000|2022-05-26 07:18:20|95868.5|95843.5|95865.3|95840.3|95868.5|95843.5|95860.5|95835.5|39
1653549510000|2022-05-26 07:18:30|95865.5|95840.5|95855.7|95830.7|95865.5|95840.5|95853.3|95828.3|53
1653549520000|2022-05-26 07:18:40|95855.3|95830.3|95853.9|95828.9|95861.2|95836.2|95853.9|95828.9|41
1653549530000|2022-05-26 07:18:50|95854|95829|95846.4|95821.4|95854|95829|95845.6|95820.6|48
1653549540000|2022-05-26 07:19:00|95846.3|95821.3|95837.2|95812.2|95847.4|95822.4|95833.8|95808.8|51
1653549550000|2022-05-26 07:19:10|95836.7|95811.7|95840|95815|95846|95821|95835.7|95810.7|44
1653549560000|2022-05-26 07:19:20|95840.3|95815.3|95844.8|95819.8|95847.8|95822.8|95839.8|95814.8|40
1653549570000|2022-05-26 07:19:30|95844.7|95819.7|95844.9|95819.9|95845.9|95820.9|95844.5|95819.5|27
1653549580000|2022-05-26 07:19:40|95845|95820|95839.5|95814.5|95845.7|95820.7|95838.5|95813.5|35
1653549590000|2022-05-26 07:19:50|95839.3|95814.3|95837.8|95812.8|95839.3|95814.3|95835.7|95810.7|41
1653549600000|2022-05-26 07:20:00|95837.9|95812.9|95832|95807|95838.6|95813.6|95829.7|95804.7|52
1653549610000|2022-05-26 07:20:10|95831.4|95806.4|95828|95803|95831.4|95806.4|95825.7|95800.7|39
1653549620000|2022-05-26 07:20:20|95828.4|95803.4|95829.9|95804.9|95835.8|95810.8|95825.6|95800.6|42
1653549630000|2022-05-26 07:20:30|95827.9|95802.9|95830.5|95805.5|95832.2|95807.2|95827.7|95802.7|48
1653549640000|2022-05-26 07:20:40|95830.1|95805.1|95829.2|95804.2|95830.5|95805.5|95827.6|95802.6|41
1653549650000|2022-05-26 07:20:50|95829|95804|95777.3|95752.3|95829.5|95804.5|95764.5|95714.5|67
1653549660000|2022-05-26 07:21:00|95778.5|95753.5|95774.3|95749.3|95787.1|95762.1|95773.3|95748.3|65
1653549670000|2022-05-26 07:21:10|95772.6|95747.6|95760|95735|95772.6|95747.6|95760|95735|56
1653549680000|2022-05-26 07:21:20|95760.3|95735.3|95731.8|95706.8|95761|95736|95729.6|95704.6|56
1653549690000|2022-05-26 07:21:30|95731.2|95706.2|95720.8|95695.8|95731.2|95706.2|95705.2|95680.2|66
1653549700000|2022-05-26 07:21:40|95720.2|95695.2|95719.3|95694.3|95722.1|95697.1|95712.3|95687.3|66
1653549710000|2022-05-26 07:21:50|95720.4|95695.4|95721.2|95696.2|95722.2|95697.2|95706.5|95670.5|60
1653549720000|2022-05-26 07:22:00|95720.8|95695.8|95713.2|95688.2|95720.8|95695.8|95706|95681|58
1653549730000|2022-05-26 07:22:10|95709.7|95684.7|95709.5|95684.5|95711.8|95686.8|95704.6|95679.6|66
1653549740000|2022-05-26 07:22:20|95706.9|95681.9|95646.5|95621.5|95708.6|95683.6|95645.9|95620.9|74
1653549750000|2022-05-26 07:22:30|95645.3|95620.3|95641.7|95616.7|95650.8|95624.5|95632.9|95600.8|69
1653549760000|2022-05-26 07:22:40|95640.8|95615.8|95641.5|95616.5|95654.3|95622.4|95639.6|95604.3|71
1653549770000|2022-05-26 07:22:50|95640.8|95615.8|95658.3|95633.3|95662.7|95635.7|95628.7|95603.7|59
1653549780000|2022-05-26 07:23:00|95659.9|95634.9|95684.2|95659.2|95687.7|95662.7|95659.3|95623|74
1653549790000|2022-05-26 07:23:10|95684.4|95659.4|95662.2|95637.2|95687.1|95662.1|95661.1|95636.1|53
1653549800000|2022-05-26 07:23:20|95663.3|95638.3|95666.7|95641.7|95669.7|95642.8|95655.4|95617.2|71
1653549810000|2022-05-26 07:23:30|95667.8|95642.8|95655.2|95630.2|95669.2|95644.2|95651.2|95626.2|61
1653549820000|2022-05-26 07:23:40|95655.8|95630.8|95675.4|95650.4|95677.4|95652.4|95655.5|95630.5|58
1653549830000|2022-05-26 07:23:50|95679.2|95654.2|95672.4|95647.4|95679.4|95654.4|95669.5|95644.5|53
1653549840000|2022-05-26 07:24:00|95672.3|95647.3|95674.3|95649.3|95674.3|95649.3|95670.3|95645.3|43
1653549850000|2022-05-26 07:24:10|95674.6|95649.6|95669|95644|95674.6|95649.6|95664.1|95639.1|50
1653549860000|2022-05-26 07:24:20|95670|95645|95675|95650|95676.1|95651.1|95667.1|95642.1|58
1653549870000|2022-05-26 07:24:30|95675.1|95650.1|95671|95646|95675.4|95650.4|95666|95641|54
1653549880000|2022-05-26 07:24:40|95672|95647|95681.5|95656.5|95686.2|95661.2|95670.3|95645.3|54
1653549890000|2022-05-26 07:24:50|95681.6|95656.6|95691.4|95666.4|95691.7|95666.7|95681.4|95656.4|37
1653549900000|2022-05-26 07:25:00|95691.6|95666.6|95692|95667|95704.7|95679.7|95680.7|95655.7|70
1653549910000|2022-05-26 07:25:10|95692.7|95667.7|95694.2|95669.2|95696.9|95671.9|95691.9|95666.9|53
1653549920000|2022-05-26 07:25:20|95695.1|95670.1|95692.7|95667.7|95706.4|95681.4|95690.6|95665.6|57
1653549930000|2022-05-26 07:25:30|95691.5|95666.5|95670.4|95645.4|95691.5|95666.5|95658|95617.5|61
1653549940000|2022-05-26 07:25:40|95669.3|95644.3|95683.8|95658.8|95686.2|95661.2|95666.2|95641.2|57
1653549950000|2022-05-26 07:25:50|95684.5|95659.5|95708.9|95683.9|95708.9|95683.9|95683|95647.5|61
1653549960000|2022-05-26 07:26:00|95708.6|95683.6|95705.7|95680.7|95709.8|95684.8|95702.5|95677.5|50
1653549970000|2022-05-26 07:26:10|95705.8|95680.8|95691.1|95666.1|95705.8|95680.8|95684.6|95659.6|56
1653549980000|2022-05-26 07:26:20|95688.3|95663.3|95710.1|95660.1|95710.1|95669.6|95674.8|95649.8|55
1653549990000|2022-05-26 07:26:30|95709.1|95659.1|95695.3|95670.3|95709.1|95673.8|95684.1|95658.6|68
1653550000000|2022-05-26 07:26:40|95696.4|95671.4|95685.2|95660.2|95696.4|95671.4|95675.3|95650.3|47
1653550010000|2022-05-26 07:26:50|95685.7|95660.7|95700.3|95675.3|95701.6|95676.6|95684.5|95659.5|46
1653550020000|2022-05-26 07:27:00|95701.3|95676.3|95684.2|95659.2|95718.3|95679.6|95674.3|95649.3|63
1653550030000|2022-05-26 07:27:10|95684.8|95659.8|95703.9|95678.9|95708.5|95683.5|95684.3|95659.3|60
1653550040000|2022-05-26 07:27:20|95704|95679|95704.5|95679.5|95719.3|95682.3|95699|95665.2|42
1653550050000|2022-05-26 07:27:30|95705.8|95680.8|95707.7|95682.7|95718.6|95693.6|95704.5|95679.5|73
1653550060000|2022-05-26 07:27:40|95707.9|95682.9|95709.5|95684.5|95716.1|95691.1|95707.7|95682.7|47
1653550070000|2022-05-26 07:27:50|95710|95685|95721.1|95696.1|95725.1|95700.1|95709.8|95684.8|54
1653550080000|2022-05-26 07:28:00|95720.1|95695.1|95732.8|95707.8|95734|95709|95720.1|95695.1|63
1653550090000|2022-05-26 07:28:10|95732.6|95707.6|95735.7|95710.7|95737.4|95712.4|95730.5|95705.5|49
1653550100000|2022-05-26 07:28:20|95735.8|95710.8|95717|95692|95736.8|95711.8|95713.2|95688.2|51
1653550110000|2022-05-26 07:28:30|95717.1|95692.1|95712.8|95687.8|95723.1|95698.1|95711.4|95686.4|64
1653550120000|2022-05-26 07:28:40|95712.3|95687.3|95705|95680|95712.6|95687.6|95688.6|95663.6|61
1653550130000|2022-05-26 07:28:50|95705.2|95680.2|95730.8|95705.8|95730.8|95705.8|95704.6|95679.6|65
1653550140000|2022-05-26 07:29:00|95730.7|95705.7|95733.8|95708.8|95738.6|95713.6|95730.5|95705.5|59
1653550150000|2022-05-26 07:29:10|95733.4|95708.4|95740.3|95715.3|95741.6|95716.6|95733.4|95708.4|48
1653550160000|2022-05-26 07:29:20|95740.8|95715.8|95742.1|95717.1|95745.7|95720.7|95740.2|95715.2|43
1653550170000|2022-05-26 07:29:30|95737.5|95712.5|95713.8|95688.8|95737.5|95712.5|95713.6|95688.6|59
1653550180000|2022-05-26 07:29:40|95714.3|95689.3|95716.2|95691.2|95722.9|95697.9|95714.3|95689.3|52
1653550190000|2022-05-26 07:29:50|95717.4|95692.4|95715.4|95690.4|95723.2|95698.2|95713.2|95688.2|56
1653550200000|2022-05-26 07:30:00|95715.1|95690.1|95733|95708|95733|95708|95713.6|95688.6|70
1653550210000|2022-05-26 07:30:10|95732.8|95707.8|95748.3|95723.3|95748.5|95723.5|95731.1|95706.1|56
1653550220000|2022-05-26 07:30:20|95748.1|95723.1|95739.8|95714.8|95748.1|95723.1|95728.7|95703.7|62
1653550230000|2022-05-26 07:30:30|95740.4|95715.4|95741.6|95716.6|95746.4|95721.4|95736.1|95711.1|55
1653550240000|2022-05-26 07:30:40|95741.3|95716.3|95724.8|95699.8|95741.3|95716.3|95720.2|95695.2|70
1653550250000|2022-05-26 07:30:50|95724.4|95699.4|95731.7|95706.7|95733.8|95708.8|95723.8|95698.8|58
1653550260000|2022-05-26 07:31:00|95732.5|95707.5|95733.7|95708.7|95735.3|95710.3|95730|95705|65
1653550270000|2022-05-26 07:31:10|95733.5|95708.5|95725.4|95700.4|95737.3|95712.3|95725.2|95700.2|59
1653550280000|2022-05-26 07:31:20|95725.1|95700.1|95719.7|95694.7|95726|95701|95713.1|95688.1|57
1653550290000|2022-05-26 07:31:30|95720.5|95695.5|95712.7|95687.7|95731.5|95706.5|95712.7|95687.7|68
1653550300000|2022-05-26 07:31:40|95712.3|95687.3|95706.9|95681.9|95722.5|95687.3|95691.3|95666.3|66
1653550310000|2022-05-26 07:31:50|95707.7|95682.7|95705.4|95680.4|95708.1|95683.1|95701.7|95676.7|44
1653550320000|2022-05-26 07:32:00|95705.3|95680.3|95716.2|95691.2|95719.1|95694.1|95703.8|95678.8|54
1653550330000|2022-05-26 07:32:10|95716.4|95691.4|95693.4|95668.4|95718.6|95691.4|95693.3|95668.3|55
1653550340000|2022-05-26 07:32:20|95694|95669|95701|95676|95706.1|95681.1|95692.7|95667.7|55
1653550350000|2022-05-26 07:32:30|95700.9|95675.9|95699.3|95674.3|95705.5|95680.5|95699.2|95674.2|45
1653550360000|2022-05-26 07:32:40|95700.2|95675.2|95691.8|95666.8|95704.8|95679.8|95687.9|95662.9|59
1653550370000|2022-05-26 07:32:50|95691.6|95666.6|95693.8|95668.8|95697.5|95672.5|95691.3|95666.3|52
1653550380000|2022-05-26 07:33:00|95694.1|95669.1|95691.9|95666.9|95701.2|95676.2|95688.3|95663.3|60
1653550390000|2022-05-26 07:33:10|95701.7|95676.7|95691.4|95666.4|95715.7|95690.7|95687.9|95658|54
1653550400000|2022-05-26 07:33:20|95692.6|95667.6|95685.9|95660.9|95699.1|95674.1|95685.6|95660.6|66
1653550410000|2022-05-26 07:33:30|95685.6|95660.6|95681.7|95656.7|95687.6|95662.6|95680.1|95655.1|39
1653550420000|2022-05-26 07:33:40|95681.8|95656.8|95690.9|95665.9|95692.5|95667.5|95675.3|95650.3|50
1653550430000|2022-05-26 07:33:50|95691.6|95666.6|95692.1|95667.1|95695.4|95670.4|95690.2|95665.2|52
1653550440000|2022-05-26 07:34:00|95690.2|95665.2|95691.2|95666.2|95692.3|95667.3|95682|95657|50
1653550450000|2022-05-26 07:34:10|95690.9|95665.9|95688.1|95663.1|95690.9|95665.9|95683.5|95658.5|51
1653550460000|2022-05-26 07:34:20|95688|95663|95687.2|95662.2|95699.7|95674.7|95687|95662|59
1653550470000|2022-05-26 07:34:30|95687.4|95662.4|95678.9|95653.9|95687.4|95662.4|95677|95652|48
1653550480000|2022-05-26 07:34:40|95679.7|95654.7|95687.6|95662.6|95699.4|95674.4|95679.4|95654.4|63
1653550490000|2022-05-26 07:34:50|95688|95663|95676.6|95651.6|95689.5|95664.5|95673.8|95648.8|61
1653550500000|2022-05-26 07:35:00|95676.9|95651.9|95682|95657|95684.3|95659.3|95676.5|95651.5|54
1653550510000|2022-05-26 07:35:10|95681.9|95656.9|95694.2|95669.2|95695.2|95670.2|95681.2|95656.2|36
1653550520000|2022-05-26 07:35:20|95695.4|95670.4|95695.2|95670.2|95699|95674|95691|95666|56
1653550530000|2022-05-26 07:35:30|95694.8|95669.8|95690.2|95665.2|95696.8|95671.8|95686|95661|43
1653550540000|2022-05-26 07:35:40|95690.6|95665.6|95686.1|95661.1|95693.4|95668.4|95683.7|95658.7|47
1653550550000|2022-05-26 07:35:50|95686.2|95661.2|95678.8|95653.8|95686.4|95661.4|95677.4|95652.4|43
1653550560000|2022-05-26 07:36:00|95678.6|95653.6|95672|95647|95678.6|95653.6|95670.8|95645.8|47
1653550570000|2022-05-26 07:36:10|95670.5|95645.5|95676.7|95651.7|95676.7|95651.7|95663.5|95638.5|49
1653550580000|2022-05-26 07:36:20|95677.6|95652.6|95668.6|95643.6|95678.9|95653.9|95668.3|95643.3|47
1653550590000|2022-05-26 07:36:30|95668.9|95643.9|95665.3|95640.3|95671.5|95646.5|95664.9|95639.9|44
1653550600000|2022-05-26 07:36:40|95665.2|95640.2|95662.7|95637.7|95666.2|95641.2|95662.2|95637.2|44
1653550610000|2022-05-26 07:36:50|95662.6|95637.6|95667.1|95642.1|95687|95650.3|95662.6|95637|49
1653550620000|2022-05-26 07:37:00|95667|95642|95658.8|95633.8|95673.3|95648.3|95658.2|95620.9|63
1653550630000|2022-05-26 07:37:10|95657.9|95632.9|95643.9|95618.9|95659.7|95634.7|95641.7|95616.7|45
1653550640000|2022-05-26 07:37:20|95643.5|95618.5|95645.7|95620.7|95656.9|95623.7|95640.9|95606.6|56
1653550650000|2022-05-26 07:37:30|95645.5|95620.5|95653.2|95628.2|95654.8|95629.8|95645.5|95620.5|55
1653550660000|2022-05-26 07:37:40|95653.1|95628.1|95674.3|95649.3|95674.7|95649.7|95653.1|95628.1|57
1653550670000|2022-05-26 07:37:50|95675|95650|95667.3|95642.3|95676.8|95651.8|95667|95642|50
1653550680000|2022-05-26 07:38:00|95668.1|95643.1|95662.5|95637.5|95670.4|95645.4|95661.1|95636.1|46
1653550690000|2022-05-26 07:38:10|95662.3|95637.3|95655.8|95630.8|95662.4|95637.4|95642.9|95617.9|56
1653550700000|2022-05-26 07:38:20|95651.7|95626.7|95647.4|95622.4|95651.7|95626.7|95646.2|95621.2|40
1653550710000|2022-05-26 07:38:30|95647.1|95622.1|95651.7|95626.7|95651.7|95626.7|95647.1|95622.1|25
1653550720000|2022-05-26 07:38:40|95651.8|95626.8|95645|95620|95657.7|95632.7|95642.7|95605.2|43
1653550730000|2022-05-26 07:38:50|95648.2|95623.2|95649|95624|95653.2|95628.2|95648.2|95623.2|41
1653550740000|2022-05-26 07:39:00|95648.9|95623.9|95641.7|95616.7|95649.2|95624.2|95639|95614|43
1653550750000|2022-05-26 07:39:10|95641.8|95616.8|95627.4|95602.4|95642.4|95617.4|95623.3|95590.7|58
1653550760000|2022-05-26 07:39:20|95627|95602|95624.1|95599.1|95636.1|95603.1|95621.6|95586.1|47
1653550770000|2022-05-26 07:39:30|95624.2|95599.2|95656.7|95631.7|95666.4|95633|95623.6|95598.6|69
1653550780000|2022-05-26 07:39:40|95656.4|95631.4|95659.6|95634.6|95675.5|95639.3|95653.5|95625|48
1653550790000|2022-05-26 07:39:50|95659.3|95634.3|95666.4|95641.4|95667.1|95642.1|95658.7|95633.7|41
1653550800000|2022-05-26 07:40:00|95665.8|95640.8|95678.2|95653.2|95691.5|95666.5|95665.6|95640.6|61
1653550810000|2022-05-26 07:40:10|95678.3|95653.3|95690.6|95665.6|95691|95666|95678.3|95653.3|52
1653550820000|2022-05-26 07:40:20|95691.9|95666.9|95680.4|95655.4|95692.4|95667.4|95672.8|95647.8|50
1653550830000|2022-05-26 07:40:30|95682.4|95657.4|95662.9|95637.9|95685.1|95660.1|95662.3|95637.3|54
1653550840000|2022-05-26 07:40:40|95663.1|95638.1|95656.3|95631.3|95664.3|95639.3|95654.6|95629.6|61
1653550850000|2022-05-26 07:40:50|95656.4|95631.4|95648|95623|95656.4|95631.4|95646.7|95621.7|55
1653550860000|2022-05-26 07:41:00|95646.8|95621.8|95643.4|95618.4|95646.8|95621.8|95637.9|95612.9|56
1653550870000|2022-05-26 07:41:10|95643.2|95618.2|95638.9|95613.9|95644.3|95619.3|95636.6|95611.6|49
1653550880000|2022-05-26 07:41:20|95639|95614|95632.1|95607.1|95639|95614|95629.3|95604.3|51
1653550890000|2022-05-26 07:41:30|95632.2|95607.2|95640.7|95615.7|95642.1|95617.1|95632.2|95607.2|53
1653550900000|2022-05-26 07:41:40|95640.8|95615.8|95640.6|95615.6|95649.9|95624.9|95640.5|95615.5|47
1653550910000|2022-05-26 07:41:50|95640.2|95615.2|95628.6|95603.6|95640.2|95615.2|95628.5|95603.5|59
1653550920000|2022-05-26 07:42:00|95623.5|95598.5|95626.3|95601.3|95626.4|95601.4|95617.8|95592.8|52
1653550930000|2022-05-26 07:42:10|95626.7|95601.7|95631.3|95606.3|95635.3|95610.3|95624.5|95599.5|52
1653550940000|2022-05-26 07:42:20|95631.2|95606.2|95630.1|95605.1|95631.7|95606.7|95629.7|95604.7|27
1653550950000|2022-05-26 07:42:30|95630.4|95605.4|95629.3|95604.3|95631.4|95606.4|95627.4|95602.4|45
1653550960000|2022-05-26 07:42:40|95629|95604|95646.8|95621.8|95646.9|95621.9|95628.8|95603.8|47
1653550970000|2022-05-26 07:42:50|95646.6|95621.6|95634.8|95609.8|95646.9|95621.9|95632.9|95607.9|46
1653550980000|2022-05-26 07:43:00|95634.5|95609.5|95622.9|95597.9|95634.6|95609.6|95622.9|95597.9|40
1653550990000|2022-05-26 07:43:10|95624.6|95599.6|95610.6|95585.6|95624.6|95599.6|95599.3|95574.3|64
1653551000000|2022-05-26 07:43:20|95610.9|95585.9|95604.7|95579.7|95610.9|95585.9|95602.4|95577.4|51
1653551010000|2022-05-26 07:43:30|95604.9|95579.9|95596.7|95571.7|95607.2|95579.9|95591.2|95556|45
1653551020000|2022-05-26 07:43:40|95597|95572|95591.9|95566.9|95600.2|95575.2|95588.1|95563.1|60
1653551030000|2022-05-26 07:43:50|95592|95567|95594.5|95569.5|95595.8|95570.8|95591.1|95566.1|56
1653551040000|2022-05-26 07:44:00|95593.8|95568.8|95592.1|95567.1|95594.1|95569.1|95586.9|95561.9|60
1653551050000|2022-05-26 07:44:10|95591.9|95566.9|95589.4|95564.4|95598.7|95573.7|95589.3|95564.3|66
1653551060000|2022-05-26 07:44:20|95589.7|95564.7|95586.8|95561.8|95602.2|95570.7|95585.4|95549.4|71
1653551070000|2022-05-26 07:44:30|95586.9|95561.9|95586.5|95561.5|95598.7|95566.5|95583.3|95548.7|67
1653551080000|2022-05-26 07:44:40|95586.3|95561.3|95584.3|95559.3|95586.6|95561.6|95581.3|95556.3|49
1653551090000|2022-05-26 07:44:50|95583.4|95558.4|95581.5|95556.5|95596.2|95563.6|95580|95546.2|53
1653551100000|2022-05-26 07:45:00|95581.3|95556.3|95584.3|95559.3|95584.9|95559.9|95580.1|95555.1|43
1653551110000|2022-05-26 07:45:10|95584.1|95559.1|95584.2|95559.2|95588.1|95563.1|95581|95556|58
1653551120000|2022-05-26 07:45:20|95584|95559|95578.9|95553.9|95585|95560|95578.1|95553.1|54
1653551130000|2022-05-26 07:45:30|95578.5|95553.5|95579.1|95554.1|95580|95555|95575.8|95550.8|47
1653551140000|2022-05-26 07:45:40|95578.6|95553.6|95575.6|95550.6|95579.4|95554.4|95573.8|95548.8|32
1653551150000|2022-05-26 07:45:50|95575.2|95550.2|95569.4|95544.4|95578|95553|95569|95544|50
1653551160000|2022-05-26 07:46:00|95569.3|95544.3|95568|95543|95572.5|95547.5|95567.4|95542.4|47
1653551170000|2022-05-26 07:46:10|95568.2|95543.2|95568.2|95543.2|95573.3|95548.3|95560.8|95535.8|56
1653551180000|2022-05-26 07:46:20|95567.9|95542.9|95568|95543|95573.2|95548.2|95565.2|95540.2|52
1653551190000|2022-05-26 07:46:30|95569.7|95544.7|95571.9|95546.9|95575.2|95550.2|95569.7|95544.7|44
1653551200000|2022-05-26 07:46:40|95572|95547|95578|95553|95588.4|95559|95570.4|95538.2|50
1653551210000|2022-05-26 07:46:50|95577.2|95552.2|95573.2|95548.2|95578.5|95553.5|95573.1|95548.1|43
1653551220000|2022-05-26 07:47:00|95576.5|95551.5|95568.3|95543.3|95580|95555|95564.5|95539.5|49
1653551230000|2022-05-26 07:47:10|95568.9|95543.9|95560.4|95535.4|95568.9|95543.9|95559.6|95534.6|47
1653551240000|2022-05-26 07:47:20|95560.9|95535.9|95561|95536|95563.1|95538.1|95557.9|95532.9|35
1653551250000|2022-05-26 07:47:30|95562|95537|95560.8|95535.8|95570.2|95545.2|95558.8|95533.8|46
1653551260000|2022-05-26 07:47:40|95561.8|95536.8|95568.2|95543.2|95584.9|95549.4|95539.5|95514.5|68
1653551270000|2022-05-26 07:47:50|95568.1|95543.1|95581.8|95556.8|95585.9|95560.9|95567.7|95542.7|56
1653551280000|2022-05-26 07:48:00|95581.5|95556.5|95584|95559|95590.1|95565.1|95580.8|95555.8|48
1653551290000|2022-05-26 07:48:10|95583.9|95558.9|95586.8|95561.8|95587.4|95562.4|95583.4|95558.4|28
1653551300000|2022-05-26 07:48:20|95586.4|95561.4|95587.2|95562.2|95590.3|95565.3|95586|95561|49
1653551310000|2022-05-26 07:48:30|95586.7|95561.7|95586.7|95561.7|95589|95564|95585|95560|42
1653551320000|2022-05-26 07:48:40|95587.2|95562.2|95590.5|95565.5|95591.4|95566.4|95586.8|95561.8|34
1653551330000|2022-05-26 07:48:50|95590.7|95565.7|95588.3|95563.3|95590.9|95565.9|95586.6|95561.6|35
1653551340000|2022-05-26 07:49:00|95588.2|95563.2|95603|95578|95603|95578|95579|95554|62
1653551350000|2022-05-26 07:49:10|95603.6|95578.6|95636.2|95611.2|95649.1|95615.6|95603.6|95578.6|64
1653551360000|2022-05-26 07:49:20|95636.4|95611.4|95635.6|95610.6|95662.3|95624|95635.4|95594.6|63
1653551370000|2022-05-26 07:49:30|95635.3|95610.3|95632.1|95607.1|95635.7|95610.7|95629.9|95604.9|50
1653551380000|2022-05-26 07:49:40|95632.4|95607.4|95634.9|95609.9|95634.9|95609.9|95630.8|95605.8|47
1653551390000|2022-05-26 07:49:50|95634.5|95609.5|95629.2|95604.2|95634.6|95609.6|95627.2|95602.2|49
1653551400000|2022-05-26 07:50:00|95629.1|95604.1|95613.9|95588.9|95634.7|95604.9|95611.7|95583.8|60
1653551410000|2022-05-26 07:50:10|95614.2|95589.2|95628.9|95603.9|95639.8|95606.4|95613.4|95588.4|54
1653551420000|2022-05-26 07:50:20|95628.8|95603.8|95665.1|95640.1|95684.8|95647.8|95628.6|95603.6|71
1653551430000|2022-05-26 07:50:30|95665|95640|95668|95643|95678.8|95643.1|95664.5|95628.5|52
1653551440000|2022-05-26 07:50:40|95668.3|95643.3|95685.3|95635.3|95685.4|95649.9|95668.1|95634.6|51
1653551450000|2022-05-26 07:50:50|95685.5|95635.5|95674.2|95649.2|95686|95651.1|95673|95635.5|43
1653551460000|2022-05-26 07:51:00|95674.3|95649.3|95674|95649|95675.1|95650.1|95673.3|95648.3|31
1653551470000|2022-05-26 07:51:10|95673.7|95648.7|95672|95647|95673.7|95648.7|95670.4|95645.4|33
1653551480000|2022-05-26 07:51:20|95672.2|95647.2|95660.8|95635.8|95672.5|95647.5|95660.3|95635.3|42
1653551490000|2022-05-26 07:51:30|95661.5|95636.5|95668.5|95643.5|95677.6|95644.1|95661.5|95627.1|46
1653551500000|2022-05-26 07:51:40|95669.5|95644.5|95666.8|95641.8|95669.8|95644.8|95661.4|95636.4|52
1653551510000|2022-05-26 07:51:50|95667.3|95642.3|95657.4|95632.4|95667.5|95642.5|95652.3|95627.3|63
1653551520000|2022-05-26 07:52:00|95658.7|95633.7|95675.2|95650.2|95688.7|95651.6|95657.9|95632.9|52
1653551530000|2022-05-26 07:52:10|95675.3|95650.3|95680.4|95655.4|95683.7|95658.7|95673.4|95648.4|52
1653551540000|2022-05-26 07:52:20|95681|95656|95679.7|95654.7|95683.7|95658.7|95678.8|95653.8|48
1653551550000|2022-05-26 07:52:30|95679.6|95654.6|95706.8|95681.8|95706.8|95681.8|95679.4|95654.4|61
1653551560000|2022-05-26 07:52:40|95707.5|95682.5|95700.6|95675.6|95708.9|95683.9|95690.1|95665.1|67
1653551570000|2022-05-26 07:52:50|95701.1|95676.1|95653.4|95628.4|95701.2|95676.2|95653.4|95628.4|62
1653551580000|2022-05-26 07:53:00|95654.9|95629.9|95644.5|95619.5|95665.2|95629.9|95642|95613.5|61
1653551590000|2022-05-26 07:53:10|95645.8|95620.8|95648.1|95623.1|95654|95629|95645.8|95620.8|56
1653551600000|2022-05-26 07:53:20|95648|95623|95662.5|95637.5|95676.3|95642.8|95647.4|95622.4|51
1653551610000|2022-05-26 07:53:30|95660.5|95635.5|95676.8|95651.8|95682.7|95657.7|95658.9|95633.9|59
1653551620000|2022-05-26 07:53:40|95676.7|95651.7|95684.4|95659.4|95686.7|95661.7|95665.2|95640.2|63
1653551630000|2022-05-26 07:53:50|95684.8|95659.8|95684.7|95659.7|95686.9|95661.9|95684.2|95659.2|43
1653551640000|2022-05-26 07:54:00|95684.4|95659.4|95656.6|95631.6|95700.5|95663.3|95654.7|95629.7|55
1653551650000|2022-05-26 07:54:10|95657.7|95632.7|95656.1|95631.1|95663.4|95638.4|95652.1|95627.1|59
1653551660000|2022-05-26 07:54:20|95656.3|95631.3|95676.8|95651.8|95677.7|95652.7|95652.7|95627.7|60
1653551670000|2022-05-26 07:54:30|95678|95653|95680.9|95655.9|95682|95657|95676.1|95651.1|63
1653551680000|2022-05-26 07:54:40|95681|95656|95684.2|95659.2|95701.6|95676.6|95678.3|95653.3|67
1653551690000|2022-05-26 07:54:50|95683.5|95658.5|95674.2|95649.2|95684.6|95659.6|95673.4|95648.4|60
1653551700000|2022-05-26 07:55:00|95674.6|95649.6|95636.1|95611.1|95675.3|95650.3|95636|95609.9|62
1653551710000|2022-05-26 07:55:10|95637.8|95612.8|95623.8|95598.8|95639.5|95614.5|95621.8|95596.8|56
1653551720000|2022-05-26 07:55:20|95623.5|95598.5|95632.9|95607.9|95637.6|95612.6|95614.3|95589.3|62
1653551730000|2022-05-26 07:55:30|95632.8|95607.8|95627|95602|95633.7|95608.7|95625.1|95600.1|55
1653551740000|2022-05-26 07:55:40|95627.4|95602.4|95648.2|95598.2|95648.2|95610.5|95626.1|95597.3|40
1653551750000|2022-05-26 07:55:50|95635.6|95610.6|95620.7|95595.7|95638.8|95610.6|95615.2|95577.9|63
1653551760000|2022-05-26 07:56:00|95621.2|95596.2|95608.4|95583.4|95633.1|95598.9|95607.1|95582.1|54
1653551770000|2022-05-26 07:56:10|95609.7|95584.7|95630|95605|95631.5|95606.5|95609.7|95584.7|61
1653551780000|2022-05-26 07:56:20|95629.8|95604.8|95629.4|95604.4|95637.1|95612.1|95626.8|95601.8|56
1653551790000|2022-05-26 07:56:30|95629.1|95604.1|95622.6|95597.6|95632.4|95607.4|95621.5|95596.5|54
1653551800000|2022-05-26 07:56:40|95622.3|95597.3|95625.7|95600.7|95637|95602.1|95622.3|95587|44
1653551810000|2022-05-26 07:56:50|95626.6|95601.6|95627|95602|95628.6|95603.6|95619.1|95594.1|46
1653551820000|2022-05-26 07:57:00|95628.1|95603.1|95615.1|95590.1|95628.2|95603.2|95614.8|95589.8|48
1653551830000|2022-05-26 07:57:10|95616.1|95591.1|95609.6|95584.6|95625.7|95593.8|95606.9|95575.7|47
1653551840000|2022-05-26 07:57:20|95610.9|95585.9|95599.5|95574.5|95621.5|95587.2|95599.5|95571.5|62
1653551850000|2022-05-26 07:57:30|95602.1|95577.1|95607.3|95582.3|95614.4|95582.3|95598.4|95562.5|47
1653551860000|2022-05-26 07:57:40|95605.5|95580.5|95604.9|95579.9|95606.3|95581.3|95599.9|95574.9|60
1653551870000|2022-05-26 07:57:50|95604.8|95579.8|95606.8|95581.8|95610.3|95585.3|95604.8|95579.8|44
1653551880000|2022-05-26 07:58:00|95607|95582|95604.6|95579.6|95610|95585|95597.4|95572.4|54
1653551890000|2022-05-26 07:58:10|95605.1|95580.1|95596.5|95571.5|95610.5|95585.5|95594.6|95569.6|69
1653551900000|2022-05-26 07:58:20|95596.2|95571.2|95603.7|95578.7|95604.2|95579.2|95596.2|95571.2|51
1653551910000|2022-05-26 07:58:30|95604.4|95579.4|95608.6|95583.6|95609.5|95584.5|95603.2|95578.2|61
1653551920000|2022-05-26 07:58:40|95608.3|95583.3|95609.7|95584.7|95609.7|95584.7|95603.4|95578.4|55
1653551930000|2022-05-26 07:58:50|95609.5|95584.5|95613.8|95588.8|95616.6|95591.6|95608.8|95583.8|41
1653551940000|2022-05-26 07:59:00|95609.2|95584.2|95610.3|95585.3|95611.2|95586.2|95601.9|95576.9|60
1653551950000|2022-05-26 07:59:10|95609.7|95584.7|95572.4|95547.4|95619.7|95594.7|95563.5|95516.9|71
1653551960000|2022-05-26 07:59:20|95571|95546|95570.8|95545.8|95588.6|95550.2|95566.4|95532.8|65
1653551970000|2022-05-26 07:59:30|95570.3|95545.3|95544.2|95519.2|95570.3|95545.3|95543.4|95518.4|54
1653551980000|2022-05-26 07:59:40|95543.4|95518.4|95537.3|95512.3|95543.4|95518.4|95533.4|95508.4|65
1653551990000|2022-05-26 07:59:50|95537.5|95512.5|95549.4|95524.4|95561.1|95524.4|95535.7|95501.7|61
1653552000000|2022-05-26 08:00:00|95549.2|95524.2|95560.1|95535.1|95571.3|95535.8|95542.8|95506.9|68
1653552010000|2022-05-26 08:00:10|95559.9|95534.9|95553.1|95528.1|95562.4|95537.4|95548.9|95523.9|55
1653552020000|2022-05-26 08:00:20|95553.5|95528.5|95558|95533|95561.3|95536.3|95552.7|95527.7|64
1653552030000|2022-05-26 08:00:30|95558.1|95533.1|95559.7|95534.7|95560.1|95535.1|95557.8|95532.8|36
1653552040000|2022-05-26 08:00:40|95560|95535|95571.4|95546.4|95571.4|95546.4|95557|95532|58
1653552050000|2022-05-26 08:00:50|95571.1|95546.1|95569.9|95544.9|95582.2|95557.2|95569.2|95544.2|52
1653552060000|2022-05-26 08:01:00|95569.6|95544.6|95569.3|95544.3|95591.2|95552.8|95565.7|95536.2|55
1653552070000|2022-05-26 08:01:10|95569|95544|95567.1|95542.1|95569|95544|95566.7|95541.7|38
1653552080000|2022-05-26 08:01:20|95567.3|95542.3|95575.1|95550.1|95575.9|95550.9|95567.3|95542.3|51
1653552090000|2022-05-26 08:01:30|95573.1|95548.1|95570.3|95545.3|95574|95549|95566.7|95541.7|52
1653552100000|2022-05-26 08:01:40|95570|95545|95579.3|95554.3|95587.4|95562.4|95569.4|95544.4|62
1653552110000|2022-05-26 08:01:50|95579.5|95554.5|95614.8|95589.8|95617.9|95592.9|95579.5|95554.5|66
1653552120000|2022-05-26 08:02:00|95615.7|95590.7|95626.7|95601.7|95639.5|95602.7|95615.1|95589.5|53
1653552130000|2022-05-26 08:02:10|95626.9|95601.9|95624.6|95599.6|95627.4|95602.4|95620.3|95595.3|48
1653552140000|2022-05-26 08:02:20|95624|95599|95636.7|95611.7|95644.7|95619.7|95624|95590.6|64
1653552150000|2022-05-26 08:02:30|95636.8|95611.8|95635.1|95610.1|95644.4|95619.4|95631|95606|58
1653552160000|2022-05-26 08:02:40|95632.5|95607.5|95628.2|95603.2|95632.9|95607.9|95627.3|95602.3|43
1653552170000|2022-05-26 08:02:50|95627.9|95602.9|95631.8|95606.8|95637.1|95612.1|95627.9|95602.9|44
1653552180000|2022-05-26 08:03:00|95632.3|95607.3|95634.3|95609.3|95637.4|95612.4|95632.3|95607.3|52
1653552190000|2022-05-26 08:03:10|95633|95608|95636.6|95611.6|95637.2|95612.2|95623.4|95598.4|62
1653552200000|2022-05-26 08:03:20|95636.4|95611.4|95626.8|95601.8|95636.4|95611.4|95626.8|95601.8|62
1653552210000|2022-05-26 08:03:30|95626.3|95601.3|95636.1|95611.1|95639|95614|95626.3|95601.3|58
1653552220000|2022-05-26 08:03:40|95636|95611|95644.7|95619.7|95645.1|95620.1|95634.6|95609.6|43
1653552230000|2022-05-26 08:03:50|95644.1|95619.1|95643.5|95618.5|95644.4|95619.4|95642.1|95617.1|41
1653552240000|2022-05-26 08:04:00|95642.7|95617.7|95613.7|95588.7|95642.8|95617.8|95610.2|95585.2|65
1653552250000|2022-05-26 08:04:10|95614.1|95589.1|95615.6|95590.6|95617.5|95592.5|95607.8|95582.8|46
1653552260000|2022-05-26 08:04:20|95616.1|95591.1|95626.9|95601.9|95629|95604|95615.2|95590.2|49
1653552270000|2022-05-26 08:04:30|95628.3|95603.3|95631.3|95606.3|95632.7|95607.7|95628.3|95603.3|55
1653552280000|2022-05-26 08:04:40|95631.4|95606.4|95632.3|95607.3|95642.4|95617.4|95631.4|95606.4|55
1653552290000|2022-05-26 08:04:50|95636.8|95611.8|95641|95616|95642.6|95617.6|95636.5|95611.5|36
1653552300000|2022-05-26 08:05:00|95641.3|95616.3|95642.5|95617.5|95655.4|95620.7|95639.5|95604.1|40
1653552310000|2022-05-26 08:05:10|95643.1|95618.1|95644.3|95619.3|95646.9|95621.9|95642.9|95617.9|39
1653552320000|2022-05-26 08:05:20|95644.5|95619.5|95647.5|95622.5|95648.3|95623.3|95641.8|95616.8|45
1653552330000|2022-05-26 08:05:30|95647.6|95622.6|95643.9|95618.9|95649|95624|95642.8|95617.8|47
1653552340000|2022-05-26 08:05:40|95644.1|95619.1|95646.7|95621.7|95646.7|95621.7|95643.6|95618.6|29
1653552350000|2022-05-26 08:05:50|95646.6|95621.6|95650.5|95625.5|95652.3|95627.3|95646.6|95621.6|43
1653552360000|2022-05-26 08:06:00|95650.2|95625.2|95651.2|95626.2|95656.7|95631.7|95650.2|95625.2|49
1653552370000|2022-05-26 08:06:10|95651.9|95626.9|95651.7|95626.7|95654.8|95629.8|95649.3|95624.3|41
1653552380000|2022-05-26 08:06:20|95651.5|95626.5|95648.3|95623.3|95652.7|95627.7|95641.3|95616.3|54
1653552390000|2022-05-26 08:06:30|95648.2|95623.2|95649.5|95624.5|95650.8|95625.8|95636.1|95611.1|49
1653552400000|2022-05-26 08:06:40|95649.8|95624.8|95658.5|95633.5|95661.2|95636.2|95649.8|95624.8|52
1653552410000|2022-05-26 08:06:50|95658.6|95633.6|95656.9|95631.9|95660.2|95635.2|95655.3|95630.3|52
1653552420000|2022-05-26 08:07:00|95657|95632|95662.4|95637.4|95662.7|95637.7|95656.2|95631.2|53
1653552430000|2022-05-26 08:07:10|95661.8|95636.8|95661.7|95636.7|95662.9|95637.9|95657.4|95632.4|46
1653552440000|2022-05-26 08:07:20|95661.4|95636.4|95659.4|95634.4|95662.2|95637.2|95657.8|95632.8|22
1653552450000|2022-05-26 08:07:30|95659|95634|95638.5|95613.5|95660.9|95635.9|95637.5|95612.5|61
1653552460000|2022-05-26 08:07:40|95637.6|95612.6|95625.8|95600.8|95639.3|95614.3|95625.3|95600.3|41
1653552470000|2022-05-26 08:07:50|95626|95601|95609.9|95584.9|95627.3|95602.3|95609.4|95584.4|55
1653552480000|2022-05-26 08:08:00|95609.6|95584.6|95613.1|95588.1|95616.3|95591.3|95607.5|95582.5|50
1653552490000|2022-05-26 08:08:10|95609.7|95584.7|95626.3|95601.3|95627.1|95602.1|95608|95583|51
1653552500000|2022-05-26 08:08:20|95625.7|95600.7|95622.8|95597.8|95625.7|95600.7|95618.5|95593.5|51
1653552510000|2022-05-26 08:08:30|95622.9|95597.9|95631.9|95606.9|95636.8|95611.8|95621.1|95596.1|52
1653552520000|2022-05-26 08:08:40|95632.5|95607.5|95621.8|95596.8|95639.5|95612|95618.2|95589.5|63
1653552530000|2022-05-26 08:08:50|95622|95597|95627.7|95602.7|95628|95603|95622|95597|51
1653552540000|2022-05-26 08:09:00|95628|95603|95654|95629|95656.1|95631.1|95621.2|95596.2|61
1653552550000|2022-05-26 08:09:10|95653.7|95628.7|95650.4|95625.4|95653.8|95628.8|95639.4|95614.4|49
1653552560000|2022-05-26 08:09:20|95650.6|95625.6|95661.6|95636.6|95662.5|95637.5|95647.7|95622.7|46
1653552570000|2022-05-26 08:09:30|95662.2|95637.2|95663.4|95638.4|95665.1|95640.1|95654.9|95629.9|42
1653552580000|2022-05-26 08:09:40|95664.1|95639.1|95670|95645|95671.4|95646.4|95663.8|95638.8|50
1653552590000|2022-05-26 08:09:50|95670.4|95645.4|95677.5|95652.5|95679.9|95654.9|95669.4|95644.4|60
1653552600000|2022-05-26 08:10:00|95676.8|95651.8|95684.9|95659.9|95688.3|95663.3|95676.8|95651.8|52
1653552610000|2022-05-26 08:10:10|95685.2|95660.2|95678.4|95653.4|95686.3|95661.3|95678.4|95653.4|55
1653552620000|2022-05-26 08:10:20|95679.4|95654.4|95678.4|95653.4|95682|95657|95677.9|95652.9|55
1653552630000|2022-05-26 08:10:30|95678.5|95653.5|95658.5|95633.5|95678.5|95653.5|95658.4|95633.4|49
1653552640000|2022-05-26 08:10:40|95658.7|95633.7|95651.2|95626.2|95658.9|95633.9|95647|95622|51
1653552650000|2022-05-26 08:10:50|95649.7|95624.7|95669.5|95644.5|95670.3|95645.3|95648.2|95623.2|53
1653552660000|2022-05-26 08:11:00|95669.3|95644.3|95667.4|95642.4|95671.6|95646.6|95666.1|95641.1|59
1653552670000|2022-05-26 08:11:10|95668.7|95643.7|95670|95645|95670.2|95645.2|95667.3|95642.3|56
1653552680000|2022-05-26 08:11:20|95670.1|95645.1|95725.4|95700.4|95726|95701|95670.1|95645.1|50
1653552690000|2022-05-26 08:11:30|95725.2|95700.2|95732|95707|95732.4|95707.4|95723|95698|60
1653552700000|2022-05-26 08:11:40|95732.1|95707.1|95746.6|95721.6|95766.3|95727.8|95731|95706|48
1653552710000|2022-05-26 08:11:50|95745.5|95720.5|95759.9|95734.9|95761.4|95736.4|95745.5|95720.5|47
1653552720000|2022-05-26 08:12:00|95760|95735|95754.4|95729.4|95760|95735|95750.1|95725.1|48
1653552730000|2022-05-26 08:12:10|95754.2|95729.2|95747.3|95722.3|95760.9|95735.9|95746.1|95721.1|44
1653552740000|2022-05-26 08:12:20|95747.5|95722.5|95767|95717|95768.2|95730|95747.4|95715.9|41
1653552750000|2022-05-26 08:12:30|95767.1|95717.1|95755.7|95730.7|95767.6|95735.2|95754.2|95713.3|32
1653552760000|2022-05-26 08:12:40|95755.6|95730.6|95757|95732|95757.4|95732.4|95752|95727|39
1653552770000|2022-05-26 08:12:50|95756.6|95731.6|95754.7|95729.7|95769.8|95732.9|95754.5|95719.8|33
1653552780000|2022-05-26 08:13:00|95754.9|95729.9|95751.6|95726.6|95755.6|95730.6|95747.7|95722.7|44
1653552790000|2022-05-26 08:13:10|95751.4|95726.4|95746.6|95721.6|95751.4|95726.4|95746.6|95721.6|29
1653552800000|2022-05-26 08:13:20|95746.9|95721.9|95756.7|95731.7|95758.4|95733.4|95746.5|95721.5|36
1653552810000|2022-05-26 08:13:30|95756.3|95731.3|95757|95732|95757.4|95732.4|95755.7|95730.7|26
1653552820000|2022-05-26 08:13:40|95756.8|95731.8|95759.6|95734.6|95759.7|95734.7|95756.5|95731.5|19
1653552830000|2022-05-26 08:13:50|95760.3|95735.3|95769.5|95744.5|95782.3|95745.2|95749.6|95715.4|52
1653552840000|2022-05-26 08:14:00|95769.4|95744.4|95768.5|95743.5|95770.5|95745.5|95768.3|95743.3|34
1653552850000|2022-05-26 08:14:10|95768.8|95743.8|95781.9|95756.9|95788.6|95758.6|95768.1|95738.6|41
1653552860000|2022-05-26 08:14:20|95781.7|95756.7|95789.5|95764.5|95791.7|95766.7|95779.6|95754.6|45
1653552870000|2022-05-26 08:14:30|95789.2|95764.2|95793.2|95768.2|95795.1|95770.1|95786|95761|36
1653552880000|2022-05-26 08:14:40|95792.3|95767.3|95792.8|95767.8|95793.6|95768.6|95789.5|95764.5|37
1653552890000|2022-05-26 08:14:50|95793.2|95768.2|95800.6|95775.6|95803|95778|95791.6|95766.6|44
1653552900000|2022-05-26 08:15:00|95800.9|95775.9|95815.6|95790.6|95819.7|95794.7|95799|95774|36
1653552910000|2022-05-26 08:15:10|95815.7|95790.7|95819.8|95794.8|95819.8|95794.8|95814.6|95789.6|31
1653552920000|2022-05-26 08:15:20|95817.4|95792.4|95805.3|95780.3|95817.9|95792.9|95803.5|95778.5|27
1653552930000|2022-05-26 08:15:30|95805.2|95780.2|95809.7|95784.7|95810.7|95785.7|95803.4|95778.4|44
1653552940000|2022-05-26 08:15:40|95815.6|95790.6|95834.6|95809.6|95841.8|95816.8|95814.3|95789.3|53
1653552950000|2022-05-26 08:15:50|95834.8|95809.8|95835.1|95810.1|95844.6|95819.6|95830.7|95805.7|52
1653552960000|2022-05-26 08:16:00|95836|95811|95832.5|95807.5|95844.4|95819.4|95824|95799|58
1653552970000|2022-05-26 08:16:10|95832.8|95807.8|95835.4|95810.4|95848.4|95810.6|95832.2|95798.4|43
1653552980000|2022-05-26 08:16:20|95835.1|95810.1|95838.3|95813.3|95841.8|95816.8|95834.5|95809.5|48
1653552990000|2022-05-26 08:16:30|95838.5|95813.5|95841.6|95816.6|95849.4|95824.4|95837.1|95812.1|56
1653553000000|2022-05-26 08:16:40|95842|95817|95838.3|95813.3|95844.5|95819.5|95836.8|95811.8|39
1653553010000|2022-05-26 08:16:50|95838.5|95813.5|95843.4|95818.4|95860.5|95835.5|95837.3|95812.3|49
1653553020000|2022-05-26 08:17:00|95844.1|95819.1|95847|95822|95848.9|95823.9|95843.1|95818.1|45
1653553030000|2022-05-26 08:17:10|95847.4|95822.4|95844|95819|95847.4|95822.4|95843.9|95818.9|35
1653553040000|2022-05-26 08:17:20|95843.9|95818.9|95839.3|95814.3|95846.5|95821.5|95838.6|95813.6|51
1653553050000|2022-05-26 08:17:30|95840.1|95815.1|95842.3|95817.3|95842.8|95817.8|95835.7|95810.7|45
1653553060000|2022-05-26 08:17:40|95842.5|95817.5|95846.7|95821.7|95847.9|95822.9|95842.3|95817.3|46
1653553070000|2022-05-26 08:17:50|95846.9|95821.9|95846.4|95821.4|95847.1|95822.1|95844.2|95819.2|46
1653553080000|2022-05-26 08:18:00|95846.3|95821.3|95843.1|95818.1|95846.3|95821.3|95843.1|95818.1|30
1653553090000|2022-05-26 08:18:10|95842.7|95817.7|95840.9|95815.9|95842.9|95817.9|95838|95813|37
1653553100000|2022-05-26 08:18:20|95838|95813|95863.5|95838.5|95868.1|95843.1|95833.8|95798.6|52
1653553110000|2022-05-26 08:18:30|95864|95839|95865|95840|95879|95854|95850.7|95825.7|57
1653553120000|2022-05-26 08:18:40|95865.2|95840.2|95860.1|95835.1|95865.2|95840.2|95857.8|95832.8|41
1653553130000|2022-05-26 08:18:50|95861|95836|95854.7|95829.7|95861|95836|95852|95827|50
1653553140000|2022-05-26 08:19:00|95854.8|95829.8|95875.5|95850.5|95876.3|95851.3|95853.2|95828.2|48
1653553150000|2022-05-26 08:19:10|95887.8|95837.8|95873.3|95848.3|95887.8|95853|95873.3|95837.8|32
1653553160000|2022-05-26 08:19:20|95873.6|95848.6|95900.4|95850.4|95903.3|95866.2|95873.6|95836.1|41
1653553170000|2022-05-26 08:19:30|95900.7|95850.7|95887.5|95862.5|95902|95863.3|95886.4|95850.5|41
1653553180000|2022-05-26 08:19:40|95886.7|95861.7|95863.1|95838.1|95900.9|95864.6|95860.9|95835.9|55
1653553190000|2022-05-26 08:19:50|95863.7|95838.7|95887.6|95862.6|95888|95862.6|95863.7|95838|55
1653553200000|2022-05-26 08:20:00|95888.3|95863.3|95958.9|95908.9|95959.9|95922.4|95888.3|95863.3|61
1653553210000|2022-05-26 08:20:10|95948.2|95923.2|95942.2|95917.2|95960.5|95927.3|95935|95902.1|73
1653553220000|2022-05-26 08:20:20|95943.3|95918.3|95944.9|95894.9|95953|95922.5|95934.2|95894.9|57
1653553230000|2022-05-26 08:20:30|95947.1|95897.1|95930.1|95905.1|95947.1|95910.8|95930.1|95893.9|30
1653553240000|2022-05-26 08:20:40|95930|95905|95941.3|95891.3|95942|95906.9|95928.1|95891.3|34
1653553250000|2022-05-26 08:20:50|95941.9|95891.9|95942.8|95917.8|95942.8|95917.8|95930.8|95891.9|45
1653553260000|2022-05-26 08:21:00|95944.4|95919.4|95915.3|95890.3|95945.1|95920.1|95915.3|95887.5|59
1653553270000|2022-05-26 08:21:10|95916.7|95891.7|95911.5|95886.5|95929.3|95894.1|95910.1|95879.3|60
1653553280000|2022-05-26 08:21:20|95910.7|95885.7|95915.9|95890.9|95918.5|95893.5|95910.7|95885.7|52
1653553290000|2022-05-26 08:21:30|95916.1|95891.1|95914|95889|95922.6|95897.6|95914|95889|48
1653553300000|2022-05-26 08:21:40|95913.7|95888.7|95883.1|95858.1|95915.9|95890.9|95881.1|95856.1|72
1653553310000|2022-05-26 08:21:50|95883|95858|95858.5|95833.5|95884.1|95859.1|95854.6|95829.6|63
1653553320000|2022-05-26 08:22:00|95859.4|95834.4|95859.3|95834.3|95866.5|95841.5|95858.2|95833.2|54
1653553330000|2022-05-26 08:22:10|95860.1|95835.1|95857|95832|95862|95837|95857|95832|42
1653553340000|2022-05-26 08:22:20|95857.2|95832.2|95847.1|95822.1|95859.3|95834.3|95847|95822|44
1653553350000|2022-05-26 08:22:30|95848.7|95823.7|95846.7|95821.7|95851.9|95826.9|95843.4|95818.4|48
1653553360000|2022-05-26 08:22:40|95847.3|95822.3|95843.9|95818.9|95847.4|95822.4|95843.2|95818.2|53
1653553370000|2022-05-26 08:22:50|95844.4|95819.4|95847.2|95822.2|95847.2|95822.2|95843.8|95818.8|34
1653553380000|2022-05-26 08:23:00|95847.1|95822.1|95838.2|95813.2|95847.8|95822.8|95837.1|95812.1|51
1653553390000|2022-05-26 08:23:10|95837.5|95812.5|95834.5|95809.5|95840.3|95815.3|95830.6|95805.6|54
1653553400000|2022-05-26 08:23:20|95829.9|95804.9|95833|95808|95833.7|95808.7|95827.5|95802.5|54
1653553410000|2022-05-26 08:23:30|95832.9|95807.9|95827.8|95802.8|95833.4|95808.4|95825.2|95800.2|49
1653553420000|2022-05-26 08:23:40|95827.6|95802.6|95824.1|95799.1|95831.2|95806.2|95823.5|95798.5|44
1653553430000|2022-05-26 08:23:50|95823.9|95798.9|95833|95808|95833.4|95808.4|95823.8|95798.8|40
1653553440000|2022-05-26 08:24:00|95833.1|95808.1|95850.4|95825.4|95854.6|95829.6|95833.1|95808.1|46
1653553450000|2022-05-26 08:24:10|95850|95825|95873.6|95848.6|95873.6|95848.6|95849|95824|39
1653553460000|2022-05-26 08:24:20|95878.3|95853.3|95907|95882|95907|95882|95869|95844|70
1653553470000|2022-05-26 08:24:30|95907.4|95882.4|95894.8|95869.8|95912.1|95887.1|95893.4|95868.4|72
1653553480000|2022-05-26 08:24:40|95895.3|95870.3|95907.1|95882.1|95908.3|95883.3|95887.6|95862.6|65
1653553490000|2022-05-26 08:24:50|95906.9|95881.9|95907.6|95882.6|95911.8|95885.1|95898.5|95861.8|65
1653553500000|2022-05-26 08:25:00|95907.8|95882.8|95904.5|95879.5|95910.5|95885.5|95904.3|95879.3|54
1653553510000|2022-05-26 08:25:10|95904.1|95879.1|95902.2|95877.2|95904.9|95879.9|95892.9|95867.9|56
1653553520000|2022-05-26 08:25:20|95902.6|95877.6|95881.5|95856.5|95903.1|95878.1|95879.1|95841.8|54
1653553530000|2022-05-26 08:25:30|95881.6|95856.6|95882.3|95857.3|95882.6|95857.6|95881.2|95856.2|26
1653553540000|2022-05-26 08:25:40|95882.4|95857.4|95883.7|95858.7|95883.9|95858.9|95881.2|95856.2|31
1653553550000|2022-05-26 08:25:50|95883.1|95858.1|95890.6|95865.6|95890.8|95865.8|95882.8|95857.8|53
1653553560000|2022-05-26 08:26:00|95891.8|95866.8|95901.2|95876.2|95902.1|95877.1|95889.6|95864.6|54
1653553570000|2022-05-26 08:26:10|95901.4|95876.4|95901.2|95876.2|95909.7|95884.7|95898.2|95873.2|54
1653553580000|2022-05-26 08:26:20|95900.2|95875.2|95908.5|95883.5|95909.8|95884.8|95893.7|95868.7|58
1653553590000|2022-05-26 08:26:30|95908.6|95883.6|95907.7|95882.7|95909.3|95884.3|95898.9|95873.9|45
1653553600000|2022-05-26 08:26:40|95907.6|95882.6|95906.5|95881.5|95907.7|95882.7|95899.2|95874.2|54
1653553610000|2022-05-26 08:26:50|95906.6|95881.6|95899.7|95874.7|95907|95882|95899.4|95874.4|42
1653553620000|2022-05-26 08:27:00|95900.8|95875.8|95900.3|95875.3|95902.5|95877.5|95897.8|95872.8|49
1653553630000|2022-05-26 08:27:10|95901.5|95876.5|95891.4|95866.4|95901.6|95876.6|95889.2|95864.2|50
1653553640000|2022-05-26 08:27:20|95890.8|95865.8|95882.6|95857.6|95892|95867|95881.5|95856.5|65
1653553650000|2022-05-26 08:27:30|95883.5|95858.5|95889.1|95864.1|95892.9|95867.9|95883.5|95858.5|50
1653553660000|2022-05-26 08:27:40|95889.5|95864.5|95855.5|95830.5|95889.5|95864.5|95847.6|95822.6|49
1653553670000|2022-05-26 08:27:50|95854.9|95829.9|95851.8|95826.8|95856.4|95831.4|95841.6|95816.6|49
1653553680000|2022-05-26 08:28:00|95852.5|95827.5|95881|95856|95883.5|95858.5|95852.2|95827.2|62
1653553690000|2022-05-26 08:28:10|95880.7|95855.7|95882.8|95857.8|95883.5|95858.5|95880|95855|46
1653553700000|2022-05-26 08:28:20|95883.5|95858.5|95869.6|95844.6|95883.6|95858.6|95860.7|95835.7|44
1653553710000|2022-05-26 08:28:30|95868.8|95843.8|95869.8|95844.8|95869.8|95844.8|95860.5|95835.5|57
1653553720000|2022-05-26 08:28:40|95868.4|95843.4|95869.6|95844.6|95878.2|95853.2|95864.6|95839.6|57
1653553730000|2022-05-26 08:28:50|95868.7|95843.7|95838|95813|95869.4|95844.4|95837.1|95812.1|54
1653553740000|2022-05-26 08:29:00|95838.1|95813.1|95853.7|95828.7|95861.4|95836.4|95837.4|95812.4|61
1653553750000|2022-05-26 08:29:10|95853.5|95828.5|95853.3|95828.3|95870.1|95845.1|95852|95827|55
1653553760000|2022-05-26 08:29:20|95856|95831|95856.6|95831.6|95870.5|95845.5|95855.8|95830.8|63
1653553770000|2022-05-26 08:29:30|95857.1|95832.1|95893.3|95868.3|95894.9|95869.9|95857.1|95832.1|65
1653553780000|2022-05-26 08:29:40|95891.5|95866.5|95889.2|95864.2|95896.8|95871.8|95889.2|95864.2|51
1653553790000|2022-05-26 08:29:50|95889.3|95864.3|95888.9|95863.9|95900.9|95865.7|95887.9|95850.9|48
1653553800000|2022-05-26 08:30:00|95887.2|95862.2|95869.7|95844.7|95887.2|95862.2|95868|95843|55
1653553810000|2022-05-26 08:30:10|95868.3|95843.3|95868.1|95843.1|95869.9|95844.9|95867.5|95842.5|43
1653553820000|2022-05-26 08:30:20|95881.4|95831.4|95896|95871|95896.1|95871.1|95863.1|95831.4|49
1653553830000|2022-05-26 08:30:30|95896.4|95871.4|95919.6|95894.6|95920.5|95895.5|95895.4|95870.4|62
1653553840000|2022-05-26 08:30:40|95920|95895|95918.4|95893.4|95928.6|95903.6|95918.2|95893.2|59
1653553850000|2022-05-26 08:30:50|95919.8|95894.8|95928.7|95903.7|95928.9|95903.9|95919.8|95894.8|61
1653553860000|2022-05-26 08:31:00|95927.6|95902.6|95929.4|95904.4|95933|95908|95926.1|95901.1|56
1653553870000|2022-05-26 08:31:10|95929.1|95904.1|95991.6|95966.6|95994.2|95969.2|95929.1|95904.1|69
1653553880000|2022-05-26 08:31:20|95991.9|95966.9|95990.4|95965.4|95992.6|95967.6|95989.3|95964.3|43
1653553890000|2022-05-26 08:31:30|95991.7|95966.7|95986.1|95961.1|96006.9|95981.9|95986|95961|64
1653553900000|2022-05-26 08:31:40|95985.6|95960.6|95970.3|95945.3|95987.4|95962.4|95963.1|95938.1|63
1653553910000|2022-05-26 08:31:50|95969.9|95944.9|95977.1|95952.1|95977.1|95952.1|95966.9|95941.9|55
1653553920000|2022-05-26 08:32:00|95976.9|95951.9|95975.4|95950.4|95979.8|95954.8|95975.4|95950.4|61
1653553930000|2022-05-26 08:32:10|95973.5|95948.5|95978.7|95953.7|95979.4|95954.4|95965|95940|58
1653553940000|2022-05-26 08:32:20|95978.5|95953.5|95976.1|95951.1|95980.7|95955.7|95976.1|95951.1|59
1653553950000|2022-05-26 08:32:30|95975.8|95950.8|95976.4|95951.4|95977.2|95952.2|95974.9|95949.9|41
1653553960000|2022-05-26 08:32:40|95976|95951|95975.6|95950.6|95977.4|95952.4|95975.3|95950.3|40
1653553970000|2022-05-26 08:32:50|95975.8|95950.8|95971.6|95946.6|95976.1|95951.1|95966.2|95941.2|47
1653553980000|2022-05-26 08:33:00|95972.1|95947.1|95972.4|95947.4|95973.7|95948.7|95971.1|95946.1|30
1653553990000|2022-05-26 08:33:10|95972.2|95947.2|95965|95940|95972.2|95947.2|95964.8|95939.8|42
1653554000000|2022-05-26 08:33:20|95964.7|95939.7|95977.8|95952.8|95978|95953|95963.6|95938.6|41
1653554010000|2022-05-26 08:33:30|95979.9|95954.9|95991|95966|96003.5|95966.1|95979.9|95952.9|49
1653554020000|2022-05-26 08:33:40|95991.4|95966.4|95987|95962|95992.9|95967.9|95985.3|95960.3|42
1653554030000|2022-05-26 08:33:50|95986.7|95961.7|95992.3|95967.3|95997.2|95972.1|95984.1|95947|45
1653554040000|2022-05-26 08:34:00|95991.5|95966.5|95988.9|95963.9|95993.1|95968.1|95988.2|95963.2|49
1653554050000|2022-05-26 08:34:10|95989.6|95964.6|95992.4|95967.4|96017|95979.9|95989.6|95964.6|50
1653554060000|2022-05-26 08:34:20|95992.9|95967.9|95983.9|95958.9|95994.1|95969.1|95982.8|95957.8|43
1653554070000|2022-05-26 08:34:30|95983.7|95958.7|95969.4|95944.4|95984.8|95959.8|95968.6|95943.6|50
1653554080000|2022-05-26 08:34:40|95969.7|95944.7|95971.1|95946.1|95982.5|95946.1|95968.8|95931.4|30
1653554090000|2022-05-26 08:34:50|95971.6|95946.6|95990.9|95965.9|95991|95966|95970.6|95945.6|36
1653554100000|2022-05-26 08:35:00|95989.2|95964.2|95978.6|95953.6|95992.8|95967.8|95977.1|95952.1|48
1653554110000|2022-05-26 08:35:10|95979.1|95954.1|96006.7|95981.7|96007.5|95982.5|95977.6|95952.6|42
1653554120000|2022-05-26 08:35:20|96006.9|95981.9|96020.6|95995.6|96024|95999|96001|95976|54
1653554130000|2022-05-26 08:35:30|96020.7|95995.7|96016.8|95991.8|96021.5|95996.5|96011.8|95986.8|50
1653554140000|2022-05-26 08:35:40|96019.6|95994.6|96035.8|96010.8|96041.9|96016.9|96019|95994|66
1653554150000|2022-05-26 08:35:50|96035.5|96010.5|96050.5|96025.5|96052|96027|96034.2|96009.2|54
1653554160000|2022-05-26 08:36:00|96050.7|96025.7|96051.3|96026.3|96054.7|96029.7|96045.1|96020.1|64
1653554170000|2022-05-26 08:36:10|96051.6|96026.6|96040.1|96015.1|96052|96027|96039.5|96014.5|48
1653554180000|2022-05-26 08:36:20|96040.6|96015.6|96029.5|96004.5|96040.9|96015.9|96028.6|96003.6|45
1653554190000|2022-05-26 08:36:30|96029.4|96004.4|96022.8|95997.8|96029.4|96004.4|96022.6|95997.6|59
1653554200000|2022-05-26 08:36:40|96021.4|95996.4|96021.5|95996.5|96022.8|95997.8|96018.1|95993.1|47
1653554210000|2022-05-26 08:36:50|96021.1|95996.1|96018|95993|96021.2|95996.2|96014|95989|47
1653554220000|2022-05-26 08:37:00|96017.9|95992.9|96022.2|95997.2|96026.1|96001.1|96014.3|95989.3|46
1653554230000|2022-05-26 08:37:10|96023.6|95998.6|96012|95987|96024|95999|96011.1|95986.1|48
1653554240000|2022-05-26 08:37:20|96012.4|95987.4|96013|95988|96013.1|95988.1|96008.7|95983.7|36
1653554250000|2022-05-26 08:37:30|96012.9|95987.9|95996.9|95971.9|96014.5|95989.5|95996.4|95960.1|61
1653554260000|2022-05-26 08:37:40|95997.9|95972.9|95977.6|95952.6|96000.7|95975.7|95976.9|95951.9|56
1653554270000|2022-05-26 08:37:50|95976|95951|95977|95952|95977.8|95952.8|95974.5|95949.5|40
1653554280000|2022-05-26 08:38:00|95976.7|95951.7|95962.6|95937.6|95976.7|95951.7|95957.9|95922.8|56
1653554290000|2022-05-26 08:38:10|95964|95939|95932.9|95907.9|95964.4|95939.4|95932.4|95898.5|62
1653554300000|2022-05-26 08:38:20|95931.8|95906.8|95917.1|95892.1|95932.2|95907.2|95913.4|95888.4|58
1653554310000|2022-05-26 08:38:30|95919.3|95894.3|95916.2|95891.2|95935|95896.3|95915.6|95879.8|33
1653554320000|2022-05-26 08:38:40|95917.4|95892.4|95908.7|95883.7|95923.1|95898.1|95905.7|95870.6|63
1653554330000|2022-05-26 08:38:50|95910.2|95885.2|95908.8|95883.8|95910.2|95885.2|95904.3|95879.3|45
1653554340000|2022-05-26 08:39:00|95908.4|95883.4|95931|95906|95947.9|95907.8|95902.4|95877.4|51
1653554350000|2022-05-26 08:39:10|95930.1|95905.1|95934.7|95909.7|95937.2|95912.2|95930|95905|39
1653554360000|2022-05-26 08:39:20|95934.9|95909.9|95943.3|95918.3|95949.4|95924.4|95934.6|95909.6|46
1653554370000|2022-05-26 08:39:30|95943.5|95918.5|95941.2|95916.2|95944.4|95919.4|95938.4|95913.4|44
1653554380000|2022-05-26 08:39:40|95940|95915|95933.7|95908.7|95943.1|95918.1|95933.7|95908.7|55
1653554390000|2022-05-26 08:39:50|95934|95909|95935.3|95910.3|95938.4|95913.4|95934|95909|42
1653554400000|2022-05-26 08:40:00|95935.8|95910.8|95934.6|95909.6|95937.9|95912.9|95932.6|95907.6|57
1653554410000|2022-05-26 08:40:10|95934.3|95909.3|95938.4|95913.4|95940.3|95915.3|95930.2|95905.2|54
1653554420000|2022-05-26 08:40:20|95937.8|95912.8|95932.1|95907.1|95937.8|95912.8|95931.8|95906.8|48
1653554430000|2022-05-26 08:40:30|95932.7|95907.7|95933.3|95908.3|95936.8|95911.8|95929.8|95904.8|54
1653554440000|2022-05-26 08:40:40|95932.5|95907.5|95937.2|95912.2|95951.6|95918.8|95930.4|95901.6|60
1653554450000|2022-05-26 08:40:50|95937.8|95912.8|95936.8|95911.8|95939.7|95914.7|95932.1|95907.1|59
1653554460000|2022-05-26 08:41:00|95936.3|95911.3|95934.5|95909.5|95942.7|95917.7|95932|95907|55
1653554470000|2022-05-26 08:41:10|95935.2|95910.2|95933.8|95908.8|95937.7|95912.7|95932.3|95907.3|52
1653554480000|2022-05-26 08:41:20|95933|95908|95922.1|95897.1|95939.5|95914.5|95922.1|95897.1|58
1653554490000|2022-05-26 08:41:30|95923.1|95898.1|95927.1|95902.1|95928.5|95903.5|95922.6|95897.6|44
1653554500000|2022-05-26 08:41:40|95927.4|95902.4|95925.5|95900.5|95928.1|95903.1|95923.6|95898.6|37
1653554510000|2022-05-26 08:41:50|95925.9|95900.9|95930.9|95905.9|95930.9|95905.9|95922.6|95897.6|52
1653554520000|2022-05-26 08:42:00|95931.5|95906.5|95925.4|95900.4|95931.5|95906.5|95919.9|95894.9|63
1653554530000|2022-05-26 08:42:10|95925.1|95900.1|95931.6|95906.6|95933.1|95908.1|95923.9|95898.9|42
1653554540000|2022-05-26 08:42:20|95932|95907|95945.2|95920.2|95949.7|95924.7|95932|95907|52
1653554550000|2022-05-26 08:42:30|95944.7|95919.7|95950.8|95925.8|95950.8|95925.8|95943.3|95918.3|47
1653554560000|2022-05-26 08:42:40|95950.6|95925.6|95970.3|95945.3|95972.6|95947.6|95950|95925|59
1653554570000|2022-05-26 08:42:50|95970.4|95945.4|95980.2|95955.2|95983|95958|95969.6|95944.6|48
1653554580000|2022-05-26 08:43:00|95981.5|95956.5|95979.3|95954.3|95985.8|95960.8|95978.8|95953.8|48
1653554590000|2022-05-26 08:43:10|95980.2|95955.2|95979.9|95954.9|95981.4|95956.4|95977.2|95952.2|51
1653554600000|2022-05-26 08:43:20|95980.5|95955.5|95984.3|95959.3|95984.3|95959.3|95979|95954|49
1653554610000|2022-05-26 08:43:30|95984.2|95959.2|95987|95962|95987.8|95962.8|95983.4|95958.4|35
1653554620000|2022-05-26 08:43:40|95987.3|95962.3|95986.8|95961.8|95988.2|95963.2|95983.1|95958.1|35
1653554630000|2022-05-26 08:43:50|95987.2|95962.2|95989.9|95964.9|95995.6|95970.6|95987.2|95962.2|41
1653554640000|2022-05-26 08:44:00|95989.6|95964.6|95992.3|95967.3|95993.7|95968.7|95988.6|95963.6|40
1653554650000|2022-05-26 08:44:10|95993.2|95968.2|95994.8|95969.8|95995.9|95970.9|95989.7|95964.7|37
1653554660000|2022-05-26 08:44:20|95994.3|95969.3|95994.9|95969.9|95998.2|95973.2|95994.3|95969.3|39
1653554670000|2022-05-26 08:44:30|95995.2|95970.2|95992|95967|95995.8|95970.8|95991.4|95966.4|26
1653554680000|2022-05-26 08:44:40|95992.5|95967.5|95990.6|95965.6|95993|95968|95989.6|95964.6|24
1653554690000|2022-05-26 08:44:50|95990.3|95965.3|95975.2|95950.2|95991.4|95966.4|95974.4|95949.4|34
1653554700000|2022-05-26 08:45:00|95974.4|95949.4|95946.8|95921.8|95975.1|95950.1|95946.5|95921.5|58
1653554710000|2022-05-26 08:45:10|95948.8|95923.8|95953.2|95928.2|95954.8|95929.8|95943.7|95918.7|62
1653554720000|2022-05-26 08:45:20|95954.1|95929.1|95948.9|95923.9|95955.6|95930.6|95948|95923|52
1653554730000|2022-05-26 08:45:30|95949|95924|95947.8|95922.8|95950.7|95925.7|95944.8|95919.8|38
1653554740000|2022-05-26 08:45:40|95948|95923|95977.6|95952.6|95978.1|95953.1|95948|95923|48
1653554750000|2022-05-26 08:45:50|95977.3|95952.3|95969.6|95944.6|95977.4|95952.4|95968.8|95943.8|46
1653554760000|2022-05-26 08:46:00|95969.1|95944.1|95959.3|95934.3|95972.5|95947.5|95954.2|95929.2|52
1653554770000|2022-05-26 08:46:10|95959.4|95934.4|95927|95902|95959.7|95934.7|95920.4|95884.4|69
1653554780000|2022-05-26 08:46:20|95926|95901|95920.3|95895.3|95928|95903|95920.3|95895.3|49
1653554790000|2022-05-26 08:46:30|95894.2|95869.2|95883.2|95858.2|95894.2|95869.2|95882|95857|58
1653554800000|2022-05-26 08:46:40|95883.5|95858.5|95917|95892|95921.5|95892|95883.1|95858.1|62
1653554810000|2022-05-26 08:46:50|95915.5|95890.5|95905.7|95880.7|95919.8|95894.8|95901.7|95866.2|54
1653554820000|2022-05-26 08:47:00|95905.9|95880.9|95913.6|95863.6|95914.8|95881.1|95900|95863.5|46
1653554830000|2022-05-26 08:47:10|95914.2|95864.2|95908.7|95883.7|95921.6|95883.7|95899.4|95863.9|59
1653554840000|2022-05-26 08:47:20|95907.8|95882.8|95923.9|95898.9|95927.4|95902.4|95906|95881|50
1653554850000|2022-05-26 08:47:30|95924.4|95899.4|95930.9|95905.9|95937.3|95910.3|95921.9|95886.5|45
1653554860000|2022-05-26 08:47:40|95929.5|95904.5|95929.2|95904.2|95942.2|95905.2|95928.6|95891.3|31
1653554870000|2022-05-26 08:47:50|95928.8|95903.8|95931.6|95906.6|95938.2|95906.6|95924.3|95886.3|46
1653554880000|2022-05-26 08:48:00|95931.5|95906.5|95927.8|95902.8|95933.3|95908.3|95927.5|95902.5|52
1653554890000|2022-05-26 08:48:10|95927.7|95902.7|95928.6|95903.6|95946.3|95909.2|95926.6|95896.3|56
1653554900000|2022-05-26 08:48:20|95928.1|95903.1|95930.4|95905.4|95931.2|95906.2|95927|95902|45
1653554910000|2022-05-26 08:48:30|95930.5|95905.5|95924.2|95899.2|95930.5|95905.5|95923.4|95898.4|39
1653554920000|2022-05-26 08:48:40|95924.8|95899.8|95927.2|95902.2|95928.9|95903.9|95923.9|95898.9|37
1653554930000|2022-05-26 08:48:50|95927.4|95902.4|95929.9|95904.9|95930.1|95905.1|95927|95902|24
1653554940000|2022-05-26 08:49:00|95929.7|95904.7|95932|95907|95932.5|95907.5|95929.7|95904.7|28
1653554950000|2022-05-26 08:49:10|95932.3|95907.3|95933.4|95908.4|95933.6|95908.6|95929.2|95904.2|24
1653554960000|2022-05-26 08:49:20|95933.7|95908.7|95959.4|95934.4|95961|95936|95932.3|95907.3|50
1653554970000|2022-05-26 08:49:30|95959.7|95934.7|95961.1|95936.1|95962.1|95937.1|95957|95932|47
1653554980000|2022-05-26 08:49:40|95962.7|95937.7|95962.7|95937.7|95963.4|95938.4|95960.2|95935.2|50
1653554990000|2022-05-26 08:49:50|95962.6|95937.6|95962.2|95937.2|95963.6|95938.6|95961.2|95936.2|40
1653555000000|2022-05-26 08:50:00|95962.1|95937.1|95968.6|95943.6|95970|95945|95961.6|95936.6|37
1653555010000|2022-05-26 08:50:10|95967.9|95942.9|95967.3|95942.3|95968.9|95943.9|95965.8|95940.8|34
1653555020000|2022-05-26 08:50:20|95966.1|95941.1|95959.4|95934.4|95966.1|95941.1|95957.9|95932.9|47
1653555030000|2022-05-26 08:50:30|95959.1|95934.1|95947.8|95922.8|95960|95935|95947.3|95922.3|49
1653555040000|2022-05-26 08:50:40|95947.9|95922.9|95940.5|95915.5|95949.4|95924.4|95940.5|95915.5|42
1653555050000|2022-05-26 08:50:50|95940.1|95915.1|95932.8|95907.8|95940.1|95915.1|95932.1|95907.1|54
1653555060000|2022-05-26 08:51:00|95932.4|95907.4|95942.2|95917.2|95946.2|95921.2|95932.4|95907.4|59
1653555070000|2022-05-26 08:51:10|95943.7|95918.7|95956.8|95931.8|95957.2|95932.2|95942.6|95917.6|45
1653555080000|2022-05-26 08:51:20|95956.7|95931.7|95952.5|95927.5|95957|95932|95949.4|95924.4|55
1653555090000|2022-05-26 08:51:30|95952.4|95927.4|95949.4|95924.4|95953.2|95928.2|95947.7|95922.7|38
1653555100000|2022-05-26 08:51:40|95949.2|95924.2|95947.6|95922.6|95949.2|95924.2|95945.5|95920.5|34
1653555110000|2022-05-26 08:51:50|95945|95920|95945.6|95920.6|95946.5|95921.5|95939.1|95914.1|50
1653555120000|2022-05-26 08:52:00|95944.7|95919.7|95939.2|95914.2|95945.7|95920.7|95930.7|95905.7|51
1653555130000|2022-05-26 08:52:10|95939.5|95914.5|95937.2|95912.2|95940.2|95915.2|95935.3|95910.3|53
1653555140000|2022-05-26 08:52:20|95936.3|95911.3|95943.4|95918.4|95946.6|95921.6|95936.3|95911.3|49
1653555150000|2022-05-26 08:52:30|95943.3|95918.3|95931.1|95906.1|95943.3|95918.3|95926.6|95901.6|44
1653555160000|2022-05-26 08:52:40|95931|95906|95935.5|95910.5|95938.9|95913.9|95931|95906|51
1653555170000|2022-05-26 08:52:50|95935.6|95910.6|95932.5|95907.5|95936.2|95911.2|95932.2|95907.2|44
1653555180000|2022-05-26 08:53:00|95933.2|95908.2|95926.1|95901.1|95934.8|95909.8|95924.7|95899.7|48
1653555190000|2022-05-26 08:53:10|95926|95901|95929.4|95904.4|95929.7|95904.7|95923.2|95898.2|37
1653555200000|2022-05-26 08:53:20|95929.6|95904.6|95943.7|95918.7|95944.3|95919.3|95929.6|95904.6|56
1653555210000|2022-05-26 08:53:30|95943.6|95918.6|95944.2|95919.2|95944.4|95919.4|95942.1|95917.1|40
1653555220000|2022-05-26 08:53:40|95944|95919|95940.9|95915.9|95944.7|95919.7|95935.7|95910.7|48
1653555230000|2022-05-26 08:53:50|95938.8|95913.8|95927.4|95902.4|95939.4|95914.4|95925.5|95900.5|48
1653555240000|2022-05-26 08:54:00|95926.6|95901.6|95926.2|95901.2|95929.2|95904.2|95922.3|95897.3|48
1653555250000|2022-05-26 08:54:10|95926.4|95901.4|95926.9|95901.9|95927.6|95902.6|95925.8|95900.8|36
1653555260000|2022-05-26 08:54:20|95927|95902|95926.7|95901.7|95927.3|95902.3|95926|95901|24
1653555270000|2022-05-26 08:54:30|95926.8|95901.8|95938.4|95913.4|95938.5|95913.5|95925.8|95900.8|40
1653555280000|2022-05-26 08:54:40|95938.8|95913.8|95946.7|95921.7|95956.2|95931.2|95936.3|95911.3|48
1653555290000|2022-05-26 08:54:50|95947.5|95922.5|95954.5|95929.5|95954.9|95929.9|95947.1|95922.1|43
1653555300000|2022-05-26 08:55:00|95952.7|95927.7|95939|95914|95952.8|95927.8|95936.9|95911.9|48
1653555310000|2022-05-26 08:55:10|95938.4|95913.4|95935.9|95910.9|95939.4|95914.4|95935.9|95910.9|41
1653555320000|2022-05-26 08:55:20|95936.1|95911.1|95937.3|95912.3|95938|95913|95935.7|95910.7|24
1653555330000|2022-05-26 08:55:30|95937.5|95912.5|95931.2|95906.2|95938.3|95913.3|95930.7|95905.7|20
1653555340000|2022-05-26 08:55:40|95931.1|95906.1|95926.2|95901.2|95946.5|95908.6|95923.2|95894|42
1653555350000|2022-05-26 08:55:50|95927.3|95902.3|95930.6|95905.6|95933.8|95908.8|95921.1|95896.1|43
1653555360000|2022-05-26 08:56:00|95932.3|95907.3|95939|95914|95942.5|95917.5|95929.3|95904.3|47
1653555370000|2022-05-26 08:56:10|95939.6|95914.6|95957|95932|95957.1|95932.1|95939.6|95914.6|42
1653555380000|2022-05-26 08:56:20|95956.9|95931.9|95957.3|95932.3|95957.4|95932.4|95949.7|95924.7|45
1653555390000|2022-05-26 08:56:30|95957.2|95932.2|95958.3|95933.3|95960.7|95935.7|95956.9|95931.9|46
1653555400000|2022-05-26 08:56:40|95958.2|95933.2|95967.8|95942.8|95967.8|95942.8|95953.1|95928.1|36
1653555410000|2022-05-26 08:56:50|95971.4|95946.4|95969.3|95944.3|95971.4|95946.4|95967.8|95942.8|33
1653555420000|2022-05-26 08:57:00|95970.2|95945.2|95973.7|95948.7|95975.5|95950.5|95968.4|95943.4|37
1653555430000|2022-05-26 08:57:10|95973.4|95948.4|95984|95959|95985.4|95960.4|95973.4|95948.4|40
1653555440000|2022-05-26 08:57:20|95984.4|95959.4|95995.6|95970.6|95996|95971|95984.1|95959.1|55
1653555450000|2022-05-26 08:57:30|95996.1|95971.1|95992.3|95967.3|95996.1|95971.1|95992|95967|34
1653555460000|2022-05-26 08:57:40|95992.4|95967.4|95994.1|95969.1|95995|95970|95992.2|95967.2|34
1653555470000|2022-05-26 08:57:50|95993.8|95968.8|95955.4|95930.4|95994.8|95969.8|95951.1|95926.1|43
1653555480000|2022-05-26 08:58:00|95956.5|95931.5|95915.9|95890.9|95956.5|95931.5|95915.8|95887.8|56
1653555490000|2022-05-26 08:58:10|95917.1|95892.1|95919.9|95894.9|95920.3|95895.3|95913.3|95888.3|55
1653555500000|2022-05-26 08:58:20|95918.9|95893.9|95919.9|95894.9|95922.4|95897.4|95918.6|95893.6|45
1653555510000|2022-05-26 08:58:30|95919.8|95894.8|95915|95890|95919.8|95894.8|95913.8|95888.8|41
1653555520000|2022-05-26 08:58:40|95914.7|95889.7|95916.8|95891.8|95919.1|95894.1|95912.9|95887.9|36
1653555530000|2022-05-26 08:58:50|95917.5|95892.5|95922.5|95897.5|95925.1|95900.1|95917.4|95892.4|43
1653555540000|2022-05-26 08:59:00|95922.4|95897.4|95933.2|95908.2|95933.5|95908.5|95922.2|95897.2|53
1653555550000|2022-05-26 08:59:10|95933.4|95908.4|95931.9|95906.9|95936.2|95911.2|95931.9|95906.9|30
1653555560000|2022-05-26 08:59:20|95934.6|95909.6|95940.2|95915.2|95961.3|95936.3|95934.6|95909.6|62
1653555570000|2022-05-26 08:59:30|95940.1|95915.1|95943.3|95918.3|95943.3|95918.3|95939.7|95914.7|30
1653555580000|2022-05-26 08:59:40|95945|95920|95964.7|95939.7|95966.5|95941.5|95944.6|95919.6|50
1653555590000|2022-05-26 08:59:50|95964.9|95939.9|95958.9|95933.9|95964.9|95939.9|95957.2|95932.2|30
1653555600000|2022-05-26 09:00:00|95958.4|95933.4|95955.4|95930.4|95960.1|95935.1|95942.5|95917.5|59
1653555610000|2022-05-26 09:00:10|95955.7|95930.7|95946.1|95921.1|95955.7|95930.7|95940.6|95915.6|51
1653555620000|2022-05-26 09:00:20|95946.3|95921.3|95942.8|95917.8|95946.3|95921.3|95941.3|95916.3|45
1653555630000|2022-05-26 09:00:30|95942.2|95917.2|95943.5|95918.5|95944.1|95919.1|95941.6|95916.6|30
1653555640000|2022-05-26 09:00:40|95943.3|95918.3|95950.2|95925.2|95956.5|95931.5|95943.1|95918.1|40
1653555650000|2022-05-26 09:00:50|95950.5|95925.5|95960.9|95935.9|95962.4|95937.4|95949.2|95924.2|55
1653555660000|2022-05-26 09:01:00|95960.5|95935.5|95959.6|95934.6|95962.9|95937.9|95958.2|95933.2|44
1653555670000|2022-05-26 09:01:10|95959.9|95934.9|95946.2|95921.2|95960.3|95935.3|95945.4|95920.4|47
1653555680000|2022-05-26 09:01:20|95946.4|95921.4|95938.9|95913.9|95946.4|95921.4|95934.6|95909.6|49
1653555690000|2022-05-26 09:01:30|95939.6|95914.6|95943.7|95918.7|95948.2|95923.2|95939.6|95914.6|41
1653555700000|2022-05-26 09:01:40|95945.4|95920.4|95951.1|95926.1|95951.4|95926.4|95944.8|95919.8|30
1653555710000|2022-05-26 09:01:50|95950.8|95925.8|95947.8|95922.8|95952.8|95927.8|95939.1|95914.1|53
1653555720000|2022-05-26 09:02:00|95946.8|95921.8|95937.3|95912.3|95948.6|95923.6|95937|95912|64
1653555730000|2022-05-26 09:02:10|95937.1|95912.1|95925.5|95900.5|95940|95915|95924.2|95899.2|64
1653555740000|2022-05-26 09:02:20|95926|95901|95926.5|95901.5|95930.4|95905.4|95924.5|95899.5|45
1653555750000|2022-05-26 09:02:30|95927.1|95902.1|95925.4|95900.4|95927.4|95902.4|95925.1|95900.1|40
1653555760000|2022-05-26 09:02:40|95925.7|95900.7|95894.9|95869.9|95925.8|95900.8|95889.1|95864.1|65
1653555770000|2022-05-26 09:02:50|95895.2|95870.2|95898.7|95873.7|95900.2|95875.2|95894.3|95869.3|47
1653555780000|2022-05-26 09:03:00|95898.6|95873.6|95904.8|95879.8|95906.3|95881.3|95898.6|95873.6|41
1653555790000|2022-05-26 09:03:10|95905.2|95880.2|95918.2|95893.2|95922|95897|95904.5|95879.5|51
1653555800000|2022-05-26 09:03:20|95918.3|95893.3|95923.4|95898.4|95925.3|95900.3|95914.9|95889.9|40
1653555810000|2022-05-26 09:03:30|95922.8|95897.8|95934|95909|95934.5|95909.5|95921.9|95896.9|42
1653555820000|2022-05-26 09:03:40|95933.9|95908.9|95954.7|95929.7|95955.8|95930.8|95933.8|95908.8|54
1653555830000|2022-05-26 09:03:50|95954.4|95929.4|95960.4|95935.4|95960.6|95935.6|95950.2|95925.2|49
1653555840000|2022-05-26 09:04:00|95960|95935|95968.1|95943.1|95968.2|95943.2|95959.3|95934.3|32
1653555850000|2022-05-26 09:04:10|95969.4|95944.4|95976.3|95951.3|95976.7|95951.7|95968|95943|44
1653555860000|2022-05-26 09:04:20|95976.1|95951.1|95981.2|95956.2|95986.7|95961.7|95972.7|95947.7|46
1653555870000|2022-05-26 09:04:30|95981.5|95956.5|96000.2|95975.2|96000.7|95975.7|95980.5|95955.5|35
1653555880000|2022-05-26 09:04:40|96000.7|95975.7|96000.4|95975.4|96001.2|95976.2|95998.3|95973.3|37
1653555890000|2022-05-26 09:04:50|96000.1|95975.1|96003.6|95978.6|96005.3|95980.3|95999.2|95974.2|39
1653555900000|2022-05-26 09:05:00|96003.8|95978.8|96003.7|95978.7|96004.9|95979.9|96002.5|95977.5|30
1653555910000|2022-05-26 09:05:10|96003.8|95978.8|96004.9|95979.9|96005.2|95980.2|96003.7|95978.7|22
1653555920000|2022-05-26 09:05:20|96004.5|95979.5|96005.2|95980.2|96005.4|95980.4|96004.1|95979.1|17
1653555930000|2022-05-26 09:05:30|96005.1|95980.1|96010.6|95985.6|96011.3|95986.3|96003|95978|36
1653555940000|2022-05-26 09:05:40|96010.4|95985.4|96013.3|95988.3|96017.1|95992.1|96008.4|95983.4|44
1653555950000|2022-05-26 09:05:50|96013.1|95988.1|96016.5|95991.5|96018.1|95993.1|96013|95988|26
1653555960000|2022-05-26 09:06:00|96016.1|95991.1|96015.9|95990.9|96017.2|95992.2|96015.5|95990.5|24
1653555970000|2022-05-26 09:06:10|96015.3|95990.3|96036.4|96011.4|96039.1|96014.1|96012.8|95987.8|45
1653555980000|2022-05-26 09:06:20|96036.5|96011.5|96030.7|96005.7|96036.7|96011.7|96030.3|96005.3|36
1653555990000|2022-05-26 09:06:30|96033.1|96008.1|96001.6|95976.6|96033.1|96008.1|95999.4|95974.4|57
1653556000000|2022-05-26 09:06:40|96001.7|95976.7|96004.5|95979.5|96006.1|95981.1|95999.5|95974.5|47
1653556010000|2022-05-26 09:06:50|96004.2|95979.2|96004.6|95979.6|96005.6|95980.6|96003.7|95978.7|32
1653556020000|2022-05-26 09:07:00|96006.2|95981.2|96011.5|95986.5|96020.5|95995.5|96004.6|95979.6|58
1653556030000|2022-05-26 09:07:10|96011.3|95986.3|95985.4|95960.4|96012|95987|95971.1|95924.2|56
1653556040000|2022-05-26 09:07:20|95984.9|95959.9|95999.8|95974.8|96008.4|95983.4|95980.7|95955.7|60
1653556050000|2022-05-26 09:07:30|95999.4|95974.4|96009.4|95984.4|96009.4|95984.4|95996.5|95971.5|51
1653556060000|2022-05-26 09:07:40|96010.2|95985.2|96003.6|95978.6|96010.4|95985.4|95999|95974|49
1653556070000|2022-05-26 09:07:50|96003.7|95978.7|96009.7|95984.7|96011|95986|96003.1|95978.1|41
1653556080000|2022-05-26 09:08:00|96009.3|95984.3|96006.9|95981.9|96010.8|95985.8|95996.2|95971.2|44
1653556090000|2022-05-26 09:08:10|96007|95982|96005.8|95980.8|96007.1|95982.1|96005|95980|29
1653556100000|2022-05-26 09:08:20|96005.9|95980.9|96001.3|95976.3|96006|95981|95996.3|95971.3|35
1653556110000|2022-05-26 09:08:30|96001.2|95976.2|96000.6|95975.6|96002.3|95977.3|95999.7|95974.7|30
1653556120000|2022-05-26 09:08:40|96000.8|95975.8|96000.9|95975.9|96001.4|95976.4|96000|95975|18
1653556130000|2022-05-26 09:08:50|96000.6|95975.6|96001|95976|96001|95976|95998.9|95973.9|15
1653556140000|2022-05-26 09:09:00|96000.4|95975.4|95996.9|95971.9|96000.6|95975.6|95996.9|95971.9|24
1653556150000|2022-05-26 09:09:10|95992.6|95967.6|95974.4|95949.4|95992.6|95967.6|95972.7|95947.7|53
1653556160000|2022-05-26 09:09:20|95974.1|95949.1|95972|95947|95975.3|95950.3|95971.8|95946.8|26
1653556170000|2022-05-26 09:09:30|95972.1|95947.1|95990.9|95965.9|95990.9|95965.9|95957|95925.4|52
1653556180000|2022-05-26 09:09:40|95990.5|95965.5|95974.4|95949.4|95990.5|95965.5|95969.8|95944.8|44
1653556190000|2022-05-26 09:09:50|95975.2|95950.2|95965.5|95940.5|95976|95951|95965.5|95940.5|33
1653556200000|2022-05-26 09:10:00|95966.6|95941.6|95979.6|95954.6|95981|95956|95965.4|95940.4|40
1653556210000|2022-05-26 09:10:10|95979.2|95954.2|95980.5|95955.5|95980.5|95955.5|95978.1|95953.1|18
1653556220000|2022-05-26 09:10:20|95980.7|95955.7|95979|95954|95980.9|95955.9|95978.2|95953.2|28
1653556230000|2022-05-26 09:10:30|95978.5|95953.5|95969|95944|95981.6|95956.6|95965.2|95940.2|53
1653556240000|2022-05-26 09:10:40|95968.8|95943.8|95961.5|95936.5|95969.2|95944.2|95955.5|95930.5|41
1653556250000|2022-05-26 09:10:50|95960.8|95935.8|95961|95936|95961.6|95936.6|95959.1|95934.1|36
1653556260000|2022-05-26 09:11:00|95960.9|95935.9|95957.2|95932.2|95967.2|95942.2|95957.1|95932.1|41
1653556270000|2022-05-26 09:11:10|95956.1|95931.1|95959.3|95934.3|95960.5|95935.5|95952.2|95927.2|44
1653556280000|2022-05-26 09:11:20|95959.5|95934.5|95959.7|95934.7|95961|95936|95958.1|95933.1|27
1653556290000|2022-05-26 09:11:30|95959.5|95934.5|95952.7|95927.7|95960.5|95935.5|95952.7|95927.7|40
1653556300000|2022-05-26 09:11:40|95952.8|95927.8|95940.4|95915.4|95953.8|95928.8|95940.4|95915.4|32
1653556310000|2022-05-26 09:11:50|95942.1|95917.1|95940.4|95915.4|95943.5|95918.5|95939.5|95914.5|36
1653556320000|2022-05-26 09:12:00|95940.1|95915.1|95940.2|95915.2|95941.2|95916.2|95939.5|95914.5|29
1653556330000|2022-05-26 09:12:10|95940.6|95915.6|95914.5|95889.5|95940.8|95915.8|95914.1|95889.1|42
1653556340000|2022-05-26 09:12:20|95915|95890|95934.1|95909.1|95934.1|95909.1|95914.5|95889.5|43
1653556350000|2022-05-26 09:12:30|95935.4|95910.4|95935.5|95910.5|95937.1|95912.1|95932.9|95907.9|47
1653556360000|2022-05-26 09:12:40|95936|95911|95917.4|95892.4|95936.2|95911.2|95916.9|95891.9|34
1653556370000|2022-05-26 09:12:50|95916.4|95891.4|95919.9|95894.9|95924.5|95899.5|95914|95889|49
1653556380000|2022-05-26 09:13:00|95919.8|95894.8|95909.1|95884.1|95920.1|95895.1|95905.8|95880.8|53
1653556390000|2022-05-26 09:13:10|95909.4|95884.4|95903.3|95878.3|95912.6|95887.6|95902.5|95877.5|38
1653556400000|2022-05-26 09:13:20|95903.2|95878.2|95907.1|95882.1|95910|95885|95901.2|95876.2|42
1653556410000|2022-05-26 09:13:30|95907.2|95882.2|95908|95883|95908.7|95883.7|95904.9|95879.9|26
1653556420000|2022-05-26 09:13:40|95908.5|95883.5|95912.4|95887.4|95914|95889|95908.5|95883.5|35
1653556430000|2022-05-26 09:13:50|95912.6|95887.6|95920.8|95895.8|95924.2|95899.2|95912.6|95887.6|33
1653556440000|2022-05-26 09:14:00|95920.2|95895.2|95922.1|95897.1|95923|95898|95919.8|95894.8|34
1653556450000|2022-05-26 09:14:10|95921.8|95896.8|95922.6|95897.6|95923.6|95898.6|95921.4|95896.4|19
1653556460000|2022-05-26 09:14:20|95923|95898|95923.1|95898.1|95925.2|95900.2|95922.5|95897.5|24
1653556470000|2022-05-26 09:14:30|95923.2|95898.2|95928.4|95903.4|95932.7|95907.7|95922.8|95897.8|40
1653556480000|2022-05-26 09:14:40|95928.5|95903.5|95928.2|95903.2|95929.3|95904.3|95926.8|95901.8|37
1653556490000|2022-05-26 09:14:50|95927.8|95902.8|95916.6|95891.6|95927.8|95902.8|95915.1|95890.1|34
1653556500000|2022-05-26 09:15:00|95915.6|95890.6|95914.4|95889.4|95915.6|95890.6|95913.6|95888.6|24
1653556510000|2022-05-26 09:15:10|95914.6|95889.6|95910.4|95885.4|95915.7|95890.7|95906.5|95881.5|38
1653556520000|2022-05-26 09:15:20|95910.5|95885.5|95906|95881|95911.5|95886.5|95903.3|95878.3|25
1653556530000|2022-05-26 09:15:30|95907.5|95882.5|95905.3|95880.3|95910.8|95885.8|95904.4|95879.4|45
1653556540000|2022-05-26 09:15:40|95906.2|95881.2|95871.8|95846.8|95906.2|95881.2|95868.4|95840.3|47
1653556550000|2022-05-26 09:15:50|95872.1|95847.1|95871.1|95846.1|95876.8|95851.8|95870.1|95845.1|38
1653556560000|2022-05-26 09:16:00|95871.4|95846.4|95878.1|95853.1|95879.6|95854.6|95870.7|95845.7|32
1653556570000|2022-05-26 09:16:10|95878.2|95853.2|95879.4|95854.4|95881.9|95856.9|95876.4|95851.4|30
1653556580000|2022-05-26 09:16:20|95879.2|95854.2|95888|95863|95888|95863|95865.2|95840.2|41
1653556590000|2022-05-26 09:16:30|95887.4|95862.4|95884.2|95859.2|95888.1|95863.1|95881.4|95856.4|40
1653556600000|2022-05-26 09:16:40|95887.8|95862.8|95882.8|95857.8|95899|95865.4|95877.6|95849|53
1653556610000|2022-05-26 09:16:50|95881.8|95856.8|95879.1|95854.1|95884.1|95859.1|95876.7|95851.7|55
1653556620000|2022-05-26 09:17:00|95878.8|95853.8|95887.8|95862.8|95914.8|95873.4|95878.2|95853.2|42
1653556630000|2022-05-26 09:17:10|95888.7|95863.7|95884.9|95859.9|95891.3|95866.3|95880.5|95855.5|48
1653556640000|2022-05-26 09:17:20|95884.7|95859.7|95887.8|95862.8|95887.8|95862.8|95883.3|95858.3|35
1653556650000|2022-05-26 09:17:30|95887.7|95862.7|95885.6|95860.6|95887.8|95862.8|95883.9|95858.9|34
1653556660000|2022-05-26 09:17:40|95885.9|95860.9|95888.3|95863.3|95892.4|95867.4|95885.6|95860.6|36
1653556670000|2022-05-26 09:17:50|95888.7|95863.7|95901.7|95876.7|95906.2|95881.2|95887.3|95862.3|38
1653556680000|2022-05-26 09:18:00|95900.9|95875.9|95902.1|95877.1|95903.1|95878.1|95895.6|95870.6|46
1653556690000|2022-05-26 09:18:10|95902|95877|95900.9|95875.9|95902.8|95877.8|95900.5|95875.5|29
1653556700000|2022-05-26 09:18:20|95900.5|95875.5|95901.8|95876.8|95909.3|95884.3|95899.6|95874.6|42
1653556710000|2022-05-26 09:18:30|95903.1|95878.1|95897.6|95872.6|95903.1|95878.1|95895.3|95870.3|43
1653556720000|2022-05-26 09:18:40|95898.1|95873.1|95900.1|95875.1|95901|95876|95896.8|95871.8|31
1653556730000|2022-05-26 09:18:50|95900|95875|95901|95876|95903.4|95878.4|95897.2|95872.2|31
1653556740000|2022-05-26 09:19:00|95903|95878|95899.5|95874.5|95903.6|95878.6|95899.1|95874.1|34
1653556750000|2022-05-26 09:19:10|95899.3|95874.3|95902.4|95877.4|95907.4|95882.4|95899.3|95874.3|33
1653556760000|2022-05-26 09:19:20|95902.9|95877.9|95899.9|95874.9|95903.3|95878.3|95897.3|95872.3|38
1653556770000|2022-05-26 09:19:30|95900.1|95875.1|95897.1|95872.1|95900.1|95875.1|95896.6|95871.6|35
1653556780000|2022-05-26 09:19:40|95896.4|95871.4|95892.6|95867.6|95899.2|95874.2|95891.8|95866.8|44
1653556790000|2022-05-26 09:19:50|95893.8|95868.8|95893.2|95868.2|95894.8|95869.8|95887.6|95862.6|35
1653556800000|2022-05-26 09:20:00|95892|95867|95892.2|95867.2|95894.9|95869.9|95890.5|95865.5|31
1653556810000|2022-05-26 09:20:10|95890.5|95865.5|95894.1|95869.1|95901.1|95876.1|95890.5|95865.5|35
1653556820000|2022-05-26 09:20:20|95892.2|95867.2|95897.1|95872.1|95898.2|95873.2|95892|95867|33
1653556830000|2022-05-26 09:20:30|95896.8|95871.8|95893|95868|95897.9|95872.9|95892.7|95867.7|34
1653556840000|2022-05-26 09:20:40|95893.6|95868.6|95888.1|95863.1|95893.6|95868.6|95887.1|95862.1|47
1653556850000|2022-05-26 09:20:50|95887.8|95862.8|95881.8|95856.8|95892|95867|95881.7|95856.7|41
1653556860000|2022-05-26 09:21:00|95882.1|95857.1|95873.5|95848.5|95882.8|95857.8|95873.5|95848.5|43
1653556870000|2022-05-26 09:21:10|95873.6|95848.6|95873.6|95848.6|95876.1|95851.1|95871.7|95846.7|44
1653556880000|2022-05-26 09:21:20|95872.2|95847.2|95868.3|95843.3|95872.6|95847.6|95866.7|95841.7|41
1653556890000|2022-05-26 09:21:30|95868.4|95843.4|95873.3|95848.3|95885.8|95852.4|95868.4|95835.4|49
1653556900000|2022-05-26 09:21:40|95873.7|95848.7|95877.4|95852.4|95877.7|95852.7|95873.4|95848.4|47
1653556910000|2022-05-26 09:21:50|95876.6|95851.6|95874.3|95849.3|95878.1|95853.1|95871.9|95846.9|54
1653556920000|2022-05-26 09:22:00|95875.5|95850.5|95872.6|95847.6|95875.5|95850.5|95860.9|95835.9|59
1653556930000|2022-05-26 09:22:10|95872|95847|95882.2|95857.2|95888.5|95863.5|95870.7|95845.7|58
1653556940000|2022-05-26 09:22:20|95882.5|95857.5|95883.1|95858.1|95883.7|95858.7|95874.2|95849.2|56
1653556950000|2022-05-26 09:22:30|95883.2|95858.2|95881.9|95856.9|95883.9|95858.9|95881.7|95856.7|23
1653556960000|2022-05-26 09:22:40|95882.4|95857.4|95894.8|95869.8|95900.5|95875.5|95881.6|95856.6|42
1653556970000|2022-05-26 09:22:50|95895.3|95870.3|95895.8|95870.8|95896.5|95871.5|95894|95869|33
1653556980000|2022-05-26 09:23:00|95896.3|95871.3|95880.6|95855.6|95896.3|95871.3|95880.5|95855.5|49
1653556990000|2022-05-26 09:23:10|95881.2|95856.2|95872.5|95847.5|95881.6|95856.6|95872.1|95847.1|48
1653557000000|2022-05-26 09:23:20|95872.3|95847.3|95871.4|95846.4|95872.8|95847.8|95869.7|95844.7|38
1653557010000|2022-05-26 09:23:30|95871.1|95846.1|95871.1|95846.1|95876.5|95851.5|95869.1|95844.1|45
1653557020000|2022-05-26 09:23:40|95871.8|95846.8|95868.2|95843.2|95881.5|95846.8|95864|95831.5|38
1653557030000|2022-05-26 09:23:50|95868.5|95843.5|95869.6|95844.6|95870.3|95845.3|95865.2|95840.2|31
1653557040000|2022-05-26 09:24:00|95868.2|95843.2|95868.6|95843.6|95870.2|95845.2|95868|95843|31
1653557050000|2022-05-26 09:24:10|95868.5|95843.5|95869.6|95844.6|95876|95851|95868.2|95843.2|45
1653557060000|2022-05-26 09:24:20|95870|95845|95867.8|95842.8|95870.4|95845.4|95864.9|95839.9|37
1653557070000|2022-05-26 09:24:30|95867.4|95842.4|95864.6|95839.6|95867.8|95842.8|95863.3|95838.3|37
1653557080000|2022-05-26 09:24:40|95864.9|95839.9|95821.8|95796.8|95865.7|95840.7|95821.8|95796.8|28
1653557090000|2022-05-26 09:24:50|95826.6|95801.6|95826.5|95801.5|95844.3|95807.3|95825.8|95794.3|48
1653557100000|2022-05-26 09:25:00|95826.7|95801.7|95829.8|95804.8|95834.3|95809.3|95822.4|95797.4|50
1653557110000|2022-05-26 09:25:10|95829.4|95804.4|95836|95811|95847.2|95811|95829.4|95796.1|46
1653557120000|2022-05-26 09:25:20|95835.2|95810.2|95837.2|95812.2|95849|95813.4|95834|95797.1|35
1653557130000|2022-05-26 09:25:30|95837.4|95812.4|95809.5|95784.5|95837.6|95812.6|95809.5|95784.5|41
1653557140000|2022-05-26 09:25:40|95809.9|95784.9|95810.5|95785.5|95813.5|95788.5|95809.2|95784.2|40
1653557150000|2022-05-26 09:25:50|95810.7|95785.7|95815.3|95790.3|95815.3|95790.3|95810.4|95785.4|28
1653557160000|2022-05-26 09:26:00|95815.4|95790.4|95819.2|95794.2|95834.6|95796.3|95808.8|95783.8|41
1653557170000|2022-05-26 09:26:10|95816.8|95791.8|95819.4|95794.4|95819.5|95794.5|95816.4|95791.4|31
1653557180000|2022-05-26 09:26:20|95819.2|95794.2|95821.7|95796.7|95822.4|95797.4|95818.6|95793.6|35
1653557190000|2022-05-26 09:26:30|95821.5|95796.5|95826.4|95801.4|95830.8|95805.8|95818.5|95793.5|45
1653557200000|2022-05-26 09:26:40|95825.2|95800.2|95829.9|95804.9|95829.9|95804.9|95821.8|95796.8|32
1653557210000|2022-05-26 09:26:50|95829|95804|95829.4|95804.4|95831.3|95806.3|95827.3|95802.3|41
1653557220000|2022-05-26 09:27:00|95829.1|95804.1|95827|95802|95831.1|95806.1|95826.3|95801.3|28
1653557230000|2022-05-26 09:27:10|95827.6|95802.6|95843.8|95818.8|95843.8|95818.8|95826|95801|35
1653557240000|2022-05-26 09:27:20|95844.8|95819.8|95838.7|95813.7|95844.8|95819.8|95837.8|95812.8|32
1653557250000|2022-05-26 09:27:30|95838.5|95813.5|95838.4|95813.4|95838.9|95813.9|95837.5|95812.5|17
1653557260000|2022-05-26 09:27:40|95838.3|95813.3|95836.1|95811.1|95839.6|95814.6|95835.9|95810.9|21
1653557270000|2022-05-26 09:27:50|95836.2|95811.2|95850.3|95825.3|95850.6|95825.6|95836.2|95811.2|42
1653557280000|2022-05-26 09:28:00|95849.7|95824.7|95856.3|95831.3|95867.9|95834.5|95849.7|95817.2|49
1653557290000|2022-05-26 09:28:10|95856.1|95831.1|95853.8|95828.8|95856.3|95831.3|95853.3|95828.3|26
1653557300000|2022-05-26 09:28:20|95854.5|95829.5|95854.3|95829.3|95854.9|95829.9|95853.4|95828.4|27
1653557310000|2022-05-26 09:28:30|95853.9|95828.9|95851.8|95826.8|95854|95829|95850.8|95825.8|28
1653557320000|2022-05-26 09:28:40|95854.9|95829.9|95865|95840|95866.1|95841.1|95854.9|95829.9|45
1653557330000|2022-05-26 09:28:50|95864.9|95839.9|95860|95835|95864.9|95839.9|95858.8|95833.8|30
1653557340000|2022-05-26 09:29:00|95860.2|95835.2|95856.3|95831.3|95860.7|95835.7|95853.6|95828.6|29
1653557350000|2022-05-26 09:29:10|95856.1|95831.1|95872.1|95847.1|95872.1|95847.1|95854.8|95829.8|38
1653557360000|2022-05-26 09:29:20|95872|95847|95872.7|95847.7|95873.5|95848.5|95869.2|95844.2|44
1653557370000|2022-05-26 09:29:30|95873|95848|95873.5|95848.5|95874.5|95849.5|95872|95847|30
1653557380000|2022-05-26 09:29:40|95872.5|95847.5|95875.1|95850.1|95875.2|95850.2|95872.5|95847.5|20
1653557390000|2022-05-26 09:29:50|95874.9|95849.9|95876|95851|95876.2|95851.2|95874.8|95849.8|16
1653557400000|2022-05-26 09:30:00|95875.7|95850.7|95875.5|95850.5|95878.4|95853.4|95874.3|95849.3|36
1653557410000|2022-05-26 09:30:10|95874.2|95849.2|95873.9|95848.9|95875.5|95850.5|95872|95847|37
1653557420000|2022-05-26 09:30:20|95873.4|95848.4|95864.9|95839.9|95873.8|95848.8|95864.9|95839.9|23
1653557430000|2022-05-26 09:30:30|95867|95842|95866.8|95841.8|95871.8|95846.8|95864.9|95839.9|49
1653557440000|2022-05-26 09:30:40|95866.6|95841.6|95867.8|95842.8|95867.8|95842.8|95863|95838|46
1653557450000|2022-05-26 09:30:50|95867.6|95842.6|95829.2|95804.2|95867.6|95842.6|95827|95802|55
1653557460000|2022-05-26 09:31:00|95829.4|95804.4|95837.6|95812.6|95839.8|95814.8|95828.9|95803.9|54
1653557470000|2022-05-26 09:31:10|95837.4|95812.4|95839|95814|95840.3|95815.3|95837.2|95812.2|36
1653557480000|2022-05-26 09:31:20|95837.6|95812.6|95842.2|95817.2|95842.3|95817.3|95836.7|95811.7|39
1653557490000|2022-05-26 09:31:30|95843.1|95818.1|95844.7|95819.7|95856.7|95820.6|95842.5|95805.8|36
1653557500000|2022-05-26 09:31:40|95844.8|95819.8|95836.6|95811.6|95849.3|95819.8|95833.1|95798.9|40
1653557510000|2022-05-26 09:31:50|95836.5|95811.5|95835.8|95810.8|95839.4|95814.4|95834.8|95809.8|29
1653557520000|2022-05-26 09:32:00|95835.3|95810.3|95834.8|95809.8|95836.5|95811.5|95834.4|95809.4|30
1653557530000|2022-05-26 09:32:10|95835.6|95810.6|95830.6|95805.6|95841.5|95816.5|95827.9|95802.9|50
1653557540000|2022-05-26 09:32:20|95831.3|95806.3|95798.7|95773.7|95832.6|95807.6|95797.5|95761.8|48
1653557550000|2022-05-26 09:32:30|95797.9|95772.9|95787.1|95762.1|95803.1|95773.1|95787.1|95751.5|47
1653557560000|2022-05-26 09:32:40|95788.6|95763.6|95779.2|95754.2|95801.6|95768.5|95778.6|95751|40
1653557570000|2022-05-26 09:32:50|95780|95755|95789.7|95739.7|95790.9|95755|95778.8|95739.1|18
1653557580000|2022-05-26 09:33:00|95790.8|95740.8|95789.7|95739.7|95792.7|95755.4|95776.6|95739.7|34
1653557590000|2022-05-26 09:33:10|95790.3|95740.3|95783.7|95733.7|95792.9|95758.2|95768.1|95732|30
1653557600000|2022-05-26 09:33:20|95769.8|95744.8|95771.7|95746.7|95786.2|95748.7|95769.4|95734.4|43
1653557610000|2022-05-26 09:33:30|95772|95747|95766.7|95741.7|95778.7|95747.5|95764.8|95728.7|36
1653557620000|2022-05-26 09:33:40|95766.4|95741.4|95766|95741|95770.3|95745.3|95764.8|95739.8|38
1653557630000|2022-05-26 09:33:50|95765.7|95740.7|95753.3|95728.3|95769.9|95744.9|95752.7|95727.7|63
1653557640000|2022-05-26 09:34:00|95753.6|95728.6|95728.1|95703.1|95757.9|95729.7|95726.4|95701.4|54
1653557650000|2022-05-26 09:34:10|95726.4|95701.4|95735.5|95685.5|95736.6|95701.4|95721.3|95684.1|38
1653557660000|2022-05-26 09:34:20|95735.4|95685.4|95714.4|95689.4|95735.4|95696|95712.7|95678.4|49
1653557670000|2022-05-26 09:34:30|95715.2|95690.2|95720.4|95670.4|95720.4|95693.6|95707.2|95670.2|51
1653557680000|2022-05-26 09:34:40|95720|95670|95720.7|95695.7|95727.5|95697.6|95707.6|95670|56
1653557690000|2022-05-26 09:34:50|95721.5|95696.5|95727.9|95702.9|95729.8|95704.8|95720.7|95695.7|51
1653557700000|2022-05-26 09:35:00|95728.2|95703.2|95720.7|95695.7|95729.2|95704.2|95718.3|95693.3|54
1653557710000|2022-05-26 09:35:10|95720.9|95695.9|95721.8|95696.8|95724.5|95699.5|95720.9|95695.9|43
1653557720000|2022-05-26 09:35:20|95721.7|95696.7|95722.3|95697.3|95731.3|95698.2|95715.8|95678.7|44
1653557730000|2022-05-26 09:35:30|95727.1|95702.1|95725.7|95700.7|95731|95706|95725.3|95700.3|55
1653557740000|2022-05-26 09:35:40|95725.3|95700.3|95739.3|95714.3|95751.5|95715.5|95725.3|95700.3|53
1653557750000|2022-05-26 09:35:50|95740.2|95715.2|95739.2|95714.2|95740.3|95715.3|95736.7|95711.7|43
1653557760000|2022-05-26 09:36:00|95740.4|95715.4|95743.2|95718.2|95743.5|95718.5|95732.6|95707.6|56
1653557770000|2022-05-26 09:36:10|95743.1|95718.1|95740.8|95715.8|95748.3|95723.3|95740.4|95715.4|46
1653557780000|2022-05-26 09:36:20|95740.7|95715.7|95749.3|95724.3|95749.3|95724.3|95740.7|95715.7|53
1653557790000|2022-05-26 09:36:30|95750|95725|95754.9|95729.9|95756.6|95731.6|95747.4|95722.4|38
1653557800000|2022-05-26 09:36:40|95755|95730|95745.8|95720.8|95755|95730|95742.6|95717.6|47
1653557810000|2022-05-26 09:36:50|95745.3|95720.3|95749.9|95724.9|95749.9|95724.9|95745.3|95720.3|42
1653557820000|2022-05-26 09:37:00|95748.5|95723.5|95760.2|95735.2|95760.2|95735.2|95747.7|95722.7|52
1653557830000|2022-05-26 09:37:10|95760.4|95735.4|95790.2|95765.2|95790.8|95765.8|95759.9|95734.9|58
1653557840000|2022-05-26 09:37:20|95790.4|95765.4|95786.7|95761.7|95791|95766|95786.7|95761.7|38
1653557850000|2022-05-26 09:37:30|95786|95761|95786.8|95761.8|95789|95764|95782|95757|42
1653557860000|2022-05-26 09:37:40|95786.5|95761.5|95769.3|95744.3|95787.6|95762.6|95769.3|95744.3|45
1653557870000|2022-05-26 09:37:50|95769.7|95744.7|95773.4|95748.4|95774.3|95749.3|95768.9|95743.9|35
1653557880000|2022-05-26 09:38:00|95773.2|95748.2|95755.7|95730.7|95773.2|95748.2|95755.3|95730.3|27
1653557890000|2022-05-26 09:38:10|95755.8|95730.8|95740.5|95715.5|95769.5|95734.4|95738.9|95713.9|50
1653557900000|2022-05-26 09:38:20|95740.8|95715.8|95738.8|95713.8|95754.3|95720.1|95732.6|95703.6|53
1653557910000|2022-05-26 09:38:30|95736|95711|95727.3|95702.3|95737.8|95712.8|95725.2|95700.2|36
1653557920000|2022-05-26 09:38:40|95727.4|95702.4|95718.8|95693.8|95727.4|95702.4|95718.3|95693.3|41
1653557930000|2022-05-26 09:38:50|95718.9|95693.9|95717|95692|95718.9|95693.9|95714|95689|52
1653557940000|2022-05-26 09:39:00|95717.1|95692.1|95713.1|95688.1|95728.5|95692.1|95698.9|95673.9|54
1653557950000|2022-05-26 09:39:10|95725.5|95675.5|95711.8|95686.8|95725.5|95688.3|95707.6|95675.5|44
1653557960000|2022-05-26 09:39:20|95711.6|95686.6|95713.2|95688.2|95715.4|95690.4|95710.3|95685.3|42
1653557970000|2022-05-26 09:39:30|95713.9|95688.9|95718|95693|95718.9|95693.9|95712.7|95687.7|30
1653557980000|2022-05-26 09:39:40|95718.1|95693.1|95713.8|95688.8|95720.4|95695.4|95712|95687|38
1653557990000|2022-05-26 09:39:50|95713.7|95688.7|95722.7|95672.7|95722.7|95690.2|95709.7|95672.1|40
1653558000000|2022-05-26 09:40:00|95709.9|95684.9|95709.9|95684.9|95711.6|95686.6|95708.3|95683.3|27
1653558010000|2022-05-26 09:40:10|95708.8|95683.8|95716.5|95691.5|95716.7|95691.7|95708.8|95683.8|43
1653558020000|2022-05-26 09:40:20|95716.4|95691.4|95715.4|95690.4|95717.5|95692.5|95714|95689|28
1653558030000|2022-05-26 09:40:30|95715.6|95690.6|95720|95695|95733.9|95695.8|95715.2|95683.9|39
1653558040000|2022-05-26 09:40:40|95720.3|95695.3|95700.9|95675.9|95720.3|95695.3|95696.8|95671.8|46
1653558050000|2022-05-26 09:40:50|95700.8|95675.8|95702.9|95677.9|95703.4|95678.4|95697.5|95672.5|52
1653558060000|2022-05-26 09:41:00|95703|95678|95699.3|95674.3|95704.1|95679.1|95699.2|95674.2|21
1653558070000|2022-05-26 09:41:10|95698.9|95673.9|95706.1|95681.1|95707.4|95682.4|95697.3|95672.3|38
1653558080000|2022-05-26 09:41:20|95706.6|95681.6|95703.3|95678.3|95708.5|95683.5|95701.7|95676.7|42
1653558090000|2022-05-26 09:41:30|95703.8|95678.8|95702.9|95677.9|95703.8|95678.8|95701.2|95676.2|25
1653558100000|2022-05-26 09:41:40|95703.2|95678.2|95709.3|95684.3|95714|95689|95703.2|95678.2|33
1653558110000|2022-05-26 09:41:50|95709|95684|95711.1|95686.1|95711.1|95686.1|95705|95680|25
1653558120000|2022-05-26 09:42:00|95711.3|95686.3|95710.7|95685.7|95711.3|95686.3|95707.6|95682.6|24
1653558130000|2022-05-26 09:42:10|95710.4|95685.4|95710.1|95685.1|95711|95686|95709.5|95684.5|19
1653558140000|2022-05-26 09:42:20|95709.9|95684.9|95704.1|95679.1|95710.1|95685.1|95702.7|95677.7|32
1653558150000|2022-05-26 09:42:30|95704.3|95679.3|95691.6|95666.6|95704.3|95679.3|95691.5|95666.5|51
1653558160000|2022-05-26 09:42:40|95691.7|95666.7|95671.8|95646.8|95693|95668|95671.7|95646.7|49
1653558170000|2022-05-26 09:42:50|95671.6|95646.6|95701.3|95676.3|95703.7|95678.7|95671.6|95646.6|45
1653558180000|2022-05-26 09:43:00|95701.2|95676.2|95689.4|95664.4|95702.3|95677.3|95689.2|95664.2|49
1653558190000|2022-05-26 09:43:10|95691.9|95666.9|95687.9|95662.9|95693.4|95668.4|95687.4|95662.4|44
1653558200000|2022-05-26 09:43:20|95687.6|95662.6|95689.6|95664.6|95693.1|95668.1|95687.6|95662.6|40
1653558210000|2022-05-26 09:43:30|95691.8|95666.8|95696.9|95671.9|95697.2|95672.2|95691.8|95666.8|39
1653558220000|2022-05-26 09:43:40|95696.7|95671.7|95695.5|95670.5|95699.2|95674.2|95692.7|95667.7|34
1653558230000|2022-05-26 09:43:50|95695|95670|95702|95677|95703|95678|95693.9|95668.9|43
1653558240000|2022-05-26 09:44:00|95701.7|95676.7|95707.5|95682.5|95711.2|95686.2|95699.6|95674.6|61
1653558250000|2022-05-26 09:44:10|95707.4|95682.4|95709.4|95684.4|95710.1|95685.1|95707.4|95682.4|23
1653558260000|2022-05-26 09:44:20|95709.5|95684.5|95718.7|95693.7|95721.2|95696.2|95709.5|95684.5|47
1653558270000|2022-05-26 09:44:30|95719.4|95694.4|95709.2|95684.2|95720|95695|95708.8|95683.8|41
1653558280000|2022-05-26 09:44:40|95709.3|95684.3|95705.7|95680.7|95709.3|95684.3|95705.6|95680.6|30
1653558290000|2022-05-26 09:44:50|95705.8|95680.8|95710.9|95685.9|95714.1|95686.8|95700.7|95664|45
1653558300000|2022-05-26 09:45:00|95711|95686|95707|95682|95711.1|95686.1|95703.6|95678.6|46
1653558310000|2022-05-26 09:45:10|95706.8|95681.8|95704.8|95679.8|95707.4|95682.4|95703|95678|44
1653558320000|2022-05-26 09:45:20|95704.6|95679.6|95710.2|95685.2|95710.5|95685.5|95704.2|95679.2|30
1653558330000|2022-05-26 09:45:30|95709.6|95684.6|95702.9|95677.9|95710.1|95685.1|95699.6|95674.6|36
1653558340000|2022-05-26 09:45:40|95703|95678|95705.9|95680.9|95707.3|95682.3|95703|95678|35
1653558350000|2022-05-26 09:45:50|95706|95681|95706|95681|95706|95681|95704.4|95679.4|27
1653558360000|2022-05-26 09:46:00|95706.1|95681.1|95705|95680|95711.8|95686.8|95704.7|95679.7|52
1653558370000|2022-05-26 09:46:10|95703.9|95678.9|95706.6|95681.6|95711.8|95686.8|95702.8|95677.8|47
1653558380000|2022-05-26 09:46:20|95705.8|95680.8|95718.1|95693.1|95718.1|95693.1|95703.2|95678.2|48
1653558390000|2022-05-26 09:46:30|95717.8|95692.8|95713.8|95688.8|95719.4|95694.4|95713.2|95688.2|42
1653558400000|2022-05-26 09:46:40|95714.3|95689.3|95708.5|95683.5|95714.4|95689.4|95708.3|95683.3|49
1653558410000|2022-05-26 09:46:50|95708.7|95683.7|95719.1|95694.1|95719.7|95694.7|95707.2|95682.2|53
1653558420000|2022-05-26 09:47:00|95719.6|95694.6|95716|95691|95719.6|95694.6|95709.7|95684.7|54
1653558430000|2022-05-26 09:47:10|95716.1|95691.1|95722.8|95697.8|95724|95699|95713|95688|49
1653558440000|2022-05-26 09:47:20|95718|95693|95714.8|95689.8|95720.3|95695.3|95711.4|95686.4|49
1653558450000|2022-05-26 09:47:30|95718.2|95693.2|95715.8|95690.8|95726.8|95701.8|95715.6|95690.6|56
1653558460000|2022-05-26 09:47:40|95716.4|95691.4|95705.9|95680.9|95717.5|95692.5|95705.9|95680.9|45
1653558470000|2022-05-26 09:47:50|95708.7|95683.7|95712.1|95687.1|95713.5|95688.5|95700.6|95675.6|37
1653558480000|2022-05-26 09:48:00|95711.9|95686.9|95718.6|95668.6|95725.6|95686.9|95708.1|95668.6|34
1653558490000|2022-05-26 09:48:10|95719.8|95669.8|95700.5|95675.5|95720.5|95683.9|95700.5|95669.8|38
1653558500000|2022-05-26 09:48:20|95700.1|95675.1|95696.8|95671.8|95714.4|95677.5|95692|95664.4|45
1653558510000|2022-05-26 09:48:30|95697.2|95672.2|95718.3|95693.3|95718.5|95693.5|95696.2|95671.2|61
1653558520000|2022-05-26 09:48:40|95717.8|95692.8|95721.1|95696.1|95727.9|95702.9|95713.4|95688.4|42
1653558530000|2022-05-26 09:48:50|95724.9|95699.9|95720.4|95695.4|95726.7|95701.7|95719.1|95694.1|49
1653558540000|2022-05-26 09:49:00|95720.5|95695.5|95729.8|95704.8|95729.8|95704.8|95720.4|95695.4|51
1653558550000|2022-05-26 09:49:10|95730|95705|95720.9|95695.9|95730|95705|95720.8|95695.8|47
1653558560000|2022-05-26 09:49:20|95723.4|95698.4|95719.7|95694.7|95725.9|95700.9|95718.5|95693.5|45
1653558570000|2022-05-26 09:49:30|95719.8|95694.8|95743.7|95693.7|95743.7|95706.7|95717.2|95692.2|44
1653558580000|2022-05-26 09:49:40|95744|95694|95735.2|95710.2|95744|95715.1|95728.7|95692.9|50
1653558590000|2022-05-26 09:49:50|95734.8|95709.8|95733.4|95708.4|95735.9|95710.9|95731.5|95706.5|48
1653558600000|2022-05-26 09:50:00|95733.5|95708.5|95734.5|95709.5|95734.7|95709.7|95730.6|95705.6|47
1653558610000|2022-05-26 09:50:10|95734.2|95709.2|95727.5|95702.5|95734.2|95709.2|95726.9|95701.9|39
1653558620000|2022-05-26 09:50:20|95727.8|95702.8|95729|95704|95729|95704|95723.9|95698.9|40
1653558630000|2022-05-26 09:50:30|95728.6|95703.6|95726.1|95701.1|95729.1|95704.1|95726.1|95701.1|36
1653558640000|2022-05-26 09:50:40|95726.4|95701.4|95728.3|95703.3|95728.3|95703.3|95726.4|95701.4|22
1653558650000|2022-05-26 09:50:50|95728.1|95703.1|95731.5|95706.5|95732.4|95707.4|95719.3|95694.3|45
1653558660000|2022-05-26 09:51:00|95731.3|95706.3|95730.8|95705.8|95731.6|95706.6|95728.3|95703.3|42
1653558670000|2022-05-26 09:51:10|95730.9|95705.9|95728.8|95703.8|95731.1|95706.1|95727.3|95702.3|43
1653558680000|2022-05-26 09:51:20|95729|95704|95727|95702|95739.3|95705.5|95726.3|95689.3|40
1653558690000|2022-05-26 09:51:30|95726.8|95701.8|95727|95702|95727.6|95702.6|95726.2|95701.2|32
1653558700000|2022-05-26 09:51:40|95727.1|95702.1|95736.1|95711.1|95736.1|95711.1|95726.6|95701.6|37
1653558710000|2022-05-26 09:51:50|95736.7|95711.7|95740.1|95715.1|95740.7|95715.7|95735.7|95710.7|47
1653558720000|2022-05-26 09:52:00|95740|95715|95734.4|95709.4|95740|95715|95732.9|95707.9|52
1653558730000|2022-05-26 09:52:10|95734|95709|95706.9|95681.9|95734.3|95709.3|95695.3|95670.3|56
1653558740000|2022-05-26 09:52:20|95706.6|95681.6|95693.1|95668.1|95706.6|95681.6|95692.1|95667.1|64
1653558750000|2022-05-26 09:52:30|95693.2|95668.2|95692.4|95667.4|95696.2|95671.2|95687.7|95662.7|61
1653558760000|2022-05-26 09:52:40|95693.3|95668.3|95697.8|95672.8|95711.3|95674.3|95691.3|95661.3|45
1653558770000|2022-05-26 09:52:50|95698.9|95673.9|95707.9|95682.9|95708.2|95683.2|95697.1|95672.1|43
1653558780000|2022-05-26 09:53:00|95707.7|95682.7|95704|95679|95708|95683|95699.7|95674.7|52
1653558790000|2022-05-26 09:53:10|95704.3|95679.3|95703.6|95678.6|95705.3|95680.3|95700.3|95675.3|45
1653558800000|2022-05-26 09:53:20|95700.7|95675.7|95694.8|95669.8|95700.7|95675.7|95692.8|95667.8|56
1653558810000|2022-05-26 09:53:30|95694.7|95669.7|95689.8|95664.8|95696.4|95671.4|95688.6|95663.6|50
1653558820000|2022-05-26 09:53:40|95688.1|95663.1|95683.7|95658.7|95689.7|95664.7|95682.7|95657.7|47
1653558830000|2022-05-26 09:53:50|95684.2|95659.2|95687.6|95662.6|95687.6|95662.6|95683.6|95658.6|36
1653558840000|2022-05-26 09:54:00|95686.8|95661.8|95669.4|95644.4|95687.4|95662.4|95669.4|95644.4|54
1653558850000|2022-05-26 09:54:10|95669.2|95644.2|95673.9|95648.9|95679.7|95654.7|95663.9|95638.9|64
1653558860000|2022-05-26 09:54:20|95674.2|95649.2|95652.8|95627.8|95675.4|95650.4|95650|95625|58
1653558870000|2022-05-26 09:54:30|95653.5|95628.5|95650.8|95625.8|95654|95629|95649.4|95624.4|47
1653558880000|2022-05-26 09:54:40|95650.9|95625.9|95648.6|95623.6|95651.3|95626.3|95647.6|95622.6|38
1653558890000|2022-05-26 09:54:50|95648.1|95623.1|95643.3|95618.3|95648.8|95623.8|95643.2|95618.2|38
1653558900000|2022-05-26 09:55:00|95643.6|95618.6|95633.6|95608.6|95647.2|95622.2|95631.7|95606.7|55
1653558910000|2022-05-26 09:55:10|95632.5|95607.5|95624.7|95599.7|95632.5|95607.5|95620.1|95595.1|69
1653558920000|2022-05-26 09:55:20|95625.2|95600.2|95635|95610|95640.3|95615.3|95625.2|95600.2|68
1653558930000|2022-05-26 09:55:30|95634.9|95609.9|95616.5|95591.5|95635.8|95610.8|95616.5|95591.5|65
1653558940000|2022-05-26 09:55:40|95616.7|95591.7|95623.1|95598.1|95625.6|95600.6|95615.3|95590.3|58
1653558950000|2022-05-26 09:55:50|95623.8|95598.8|95623.3|95598.3|95625.2|95600.2|95621.5|95596.5|43
1653558960000|2022-05-26 09:56:00|95622.8|95597.8|95621|95596|95625.4|95600.4|95621|95596|38
1653558970000|2022-05-26 09:56:10|95621.1|95596.1|95599|95574|95621.1|95596.1|95598.3|95573.3|55
1653558980000|2022-05-26 09:56:20|95599.4|95574.4|95598.3|95573.3|95614.9|95589.9|95597.3|95572.3|64
1653558990000|2022-05-26 09:56:30|95597.8|95572.8|95562.3|95537.3|95598.5|95573.5|95561.4|95531.2|70
1653559000000|2022-05-26 09:56:40|95562.9|95537.9|95561.4|95536.4|95566.2|95541.2|95528.8|95503.8|76
1653559010000|2022-05-26 09:56:50|95559|95534|95587.2|95562.2|95589.7|95564.7|95559|95534|66
1653559020000|2022-05-26 09:57:00|95586.1|95561.1|95588.9|95563.9|95588.9|95563.9|95558.3|95533.3|70
1653559030000|2022-05-26 09:57:10|95590.6|95565.6|95594|95569|95595|95570|95587.3|95562.3|63
1653559040000|2022-05-26 09:57:20|95594.3|95569.3|95598.8|95573.8|95600.5|95575.5|95579.8|95554.8|63
1653559050000|2022-05-26 09:57:30|95598.6|95573.6|95593.1|95568.1|95604.1|95579.1|95590.3|95565.3|61
1653559060000|2022-05-26 09:57:40|95590.2|95565.2|95583.2|95558.2|95596.6|95571.6|95580.7|95555.7|65
1653559070000|2022-05-26 09:57:50|95584.1|95559.1|95573.3|95548.3|95584.1|95559.1|95569.8|95544.8|54
1653559080000|2022-05-26 09:58:00|95573.7|95548.7|95573.1|95548.1|95577.1|95552.1|95567|95542|56
1653559090000|2022-05-26 09:58:10|95572.9|95547.9|95575|95550|95577.5|95552.5|95571.2|95546.2|50
1653559100000|2022-05-26 09:58:20|95575.2|95550.2|95574.7|95549.7|95575.9|95550.9|95565.8|95540.8|60
1653559110000|2022-05-26 09:58:30|95574.8|95549.8|95577.7|95552.7|95577.9|95552.9|95570|95545|63
1653559120000|2022-05-26 09:58:40|95577.6|95552.6|95577.3|95552.3|95578.6|95553.6|95575.2|95550.2|43
1653559130000|2022-05-26 09:58:50|95586|95561|95584.9|95559.9|95603.6|95578.6|95578.1|95553.1|63
1653559140000|2022-05-26 09:59:00|95585|95560|95570.4|95545.4|95585.8|95560.8|95567.2|95542.2|58
1653559150000|2022-05-26 09:59:10|95570|95545|95564.1|95539.1|95571.3|95546.3|95559|95534|58
1653559160000|2022-05-26 09:59:20|95562|95537|95559.8|95534.8|95562.8|95537.8|95559.8|95534.8|43
1653559170000|2022-05-26 09:59:30|95560|95535|95556.2|95531.2|95562.8|95537.8|95554.2|95529.2|61
1653559180000|2022-05-26 09:59:40|95557.4|95532.4|95575.6|95550.6|95575.9|95550.9|95557.4|95532.4|62
1653559190000|2022-05-26 09:59:50|95576|95551|95560.9|95535.9|95588.9|95563.9|95558.2|95533.2|61
1653559200000|2022-05-26 10:00:00|95560.5|95535.5|95590.4|95565.4|95592|95567|95556|95531|69
1653559210000|2022-05-26 10:00:10|95590.6|95565.6|95571.7|95546.7|95590.6|95565.6|95563.9|95538.9|66
1653559220000|2022-05-26 10:00:20|95572.3|95547.3|95571.6|95546.6|95576.7|95551.7|95570.1|95545.1|55
1653559230000|2022-05-26 10:00:30|95570.2|95545.2|95582.6|95557.6|95598.2|95565.4|95565.4|95540.4|60
1653559240000|2022-05-26 10:00:40|95583.1|95558.1|95584.2|95559.2|95587.1|95562.1|95581.5|95556.5|49
1653559250000|2022-05-26 10:00:50|95583.9|95558.9|95560.1|95535.1|95584.4|95559.4|95557.6|95532.6|61
1653559260000|2022-05-26 10:01:00|95560.8|95535.8|95573.5|95548.5|95574.9|95549.9|95560.8|95535.8|62
1653559270000|2022-05-26 10:01:10|95568.4|95543.4|95566.1|95541.1|95578.5|95553.5|95565.3|95540.3|58
1653559280000|2022-05-26 10:01:20|95567.1|95542.1|95564.1|95539.1|95569.1|95544.1|95560.2|95535.2|64
1653559290000|2022-05-26 10:01:30|95563.6|95538.6|95566.3|95541.3|95567.1|95542.1|95558.9|95533.9|64
1653559300000|2022-05-26 10:01:40|95567.8|95542.8|95564.5|95539.5|95569.8|95544.8|95559.4|95534.4|52
1653559310000|2022-05-26 10:01:50|95564.9|95539.9|95562.7|95537.7|95570.8|95545.8|95560|95535|60
1653559320000|2022-05-26 10:02:00|95562.4|95537.4|95573.3|95548.3|95588.1|95551.6|95562|95537|63
1653559330000|2022-05-26 10:02:10|95573.4|95548.4|95596.7|95571.7|95601|95576|95573.1|95548.1|59
1653559340000|2022-05-26 10:02:20|95596.5|95571.5|95600.8|95575.8|95605.2|95580.2|95577.9|95552.9|66
1653559350000|2022-05-26 10:02:30|95603.5|95578.5|95614.2|95589.2|95619.2|95589.7|95603.5|95568.8|48
1653559360000|2022-05-26 10:02:40|95614|95589|95614.6|95589.6|95617.9|95592.9|95612|95587|50
1653559370000|2022-05-26 10:02:50|95615.5|95590.5|95610.2|95585.2|95615.7|95590.7|95606|95581|50
1653559380000|2022-05-26 10:03:00|95609.4|95584.4|95620.1|95595.1|95621.7|95596.7|95608.1|95583.1|58
1653559390000|2022-05-26 10:03:10|95621.5|95596.5|95626.2|95601.2|95629.8|95604.8|95619.6|95594.6|49
1653559400000|2022-05-26 10:03:20|95625.9|95600.9|95615.4|95590.4|95626.4|95601.4|95613.2|95588.2|57
1653559410000|2022-05-26 10:03:30|95615.1|95590.1|95627.7|95602.7|95627.8|95602.8|95612.2|95587.2|61
1653559420000|2022-05-26 10:03:40|95627.9|95602.9|95605.5|95580.5|95629|95604|95604.1|95566.9|59
1653559430000|2022-05-26 10:03:50|95606.2|95581.2|95607.2|95582.2|95607.2|95582.2|95598|95573|61
1653559440000|2022-05-26 10:04:00|95607.5|95582.5|95605.4|95580.4|95616|95591|95603.3|95578.3|62
1653559450000|2022-05-26 10:04:10|95605|95580|95576|95551|95611.1|95586.1|95574.7|95549.7|59
1653559460000|2022-05-26 10:04:20|95576.3|95551.3|95575.2|95550.2|95583.3|95558.3|95565.3|95540.3|66
1653559470000|2022-05-26 10:04:30|95571.2|95546.2|95577.3|95552.3|95578.1|95553.1|95568.5|95543.5|51
1653559480000|2022-05-26 10:04:40|95577.1|95552.1|95563.1|95538.1|95577.1|95552.1|95555.3|95530.3|61
1653559490000|2022-05-26 10:04:50|95563.2|95538.2|95560.7|95535.7|95566.3|95541.3|95559.9|95534.9|40
1653559500000|2022-05-26 10:05:00|95561.1|95536.1|95538.8|95513.8|95561.1|95536.1|95531.7|95506.7|50
1653559510000|2022-05-26 10:05:10|95538.1|95513.1|95545.5|95520.5|95545.5|95520.5|95531.9|95506.9|67
1653559520000|2022-05-26 10:05:20|95546.3|95521.3|95543.6|95518.6|95548.5|95523.5|95543.2|95518.2|45
1653559530000|2022-05-26 10:05:30|95543.8|95518.8|95558.3|95533.3|95560.2|95535.2|95542.8|95517.8|42
1653559540000|2022-05-26 10:05:40|95558.4|95533.4|95544.7|95519.7|95560.1|95535.1|95544.7|95519.7|64
1653559550000|2022-05-26 10:05:50|95543|95518|95540.6|95515.6|95544.2|95519.2|95536.1|95511.1|51
1653559560000|2022-05-26 10:06:00|95541.2|95516.2|95536.5|95511.5|95541.8|95516.8|95535|95510|59
1653559570000|2022-05-26 10:06:10|95536.6|95511.6|95549.4|95524.4|95550.2|95525.2|95536.6|95511.6|54
1653559580000|2022-05-26 10:06:20|95548.6|95523.6|95550.5|95525.5|95554.2|95529.2|95548.4|95523.4|42
1653559590000|2022-05-26 10:06:30|95550.7|95525.7|95548.7|95523.7|95553.4|95528.4|95547.9|95522.9|49
1653559600000|2022-05-26 10:06:40|95549|95524|95534.2|95509.2|95549|95524|95530.2|95505.2|53
1653559610000|2022-05-26 10:06:50|95534.7|95509.7|95539.1|95514.1|95539.8|95514.8|95532.6|95507.6|49
1653559620000|2022-05-26 10:07:00|95539|95514|95553.5|95528.5|95553.7|95528.7|95538.7|95513.7|56
1653559630000|2022-05-26 10:07:10|95553.7|95528.7|95547.6|95522.6|95561.4|95536.4|95546|95521|61
1653559640000|2022-05-26 10:07:20|95548.1|95523.1|95558.1|95533.1|95563.8|95538.8|95537.5|95512.5|58
1653559650000|2022-05-26 10:07:30|95558.3|95533.3|95552.8|95527.8|95564.6|95539.6|95551.1|95526.1|60
1653559660000|2022-05-26 10:07:40|95552.7|95527.7|95531.3|95506.3|95566.9|95541.9|95530.5|95505.5|49
1653559670000|2022-05-26 10:07:50|95530.4|95505.4|95516.6|95491.6|95543.3|95518.3|95516.6|95491.6|53
1653559680000|2022-05-26 10:08:00|95515.3|95490.3|95504.8|95479.8|95515.3|95490.3|95501.8|95476.8|63
1653559690000|2022-05-26 10:08:10|95504.7|95479.7|95507.1|95482.1|95513.5|95488.5|95499|95474|58
1653559700000|2022-05-26 10:08:20|95510|95485|95520.9|95495.9|95523.2|95498.2|95507.5|95482.5|73
1653559710000|2022-05-26 10:08:30|95520.2|95495.2|95530.8|95505.8|95533.8|95508.8|95517.3|95492.3|63
1653559720000|2022-05-26 10:08:40|95531.5|95506.5|95528.1|95503.1|95532|95507|95527|95502|40
1653559730000|2022-05-26 10:08:50|95528|95503|95538.9|95513.9|95548.3|95523.3|95527.8|95502.8|55
1653559740000|2022-05-26 10:09:00|95538.4|95513.4|95532.8|95507.8|95546.2|95521.2|95529.7|95504.7|54
1653559750000|2022-05-26 10:09:10|95532.9|95507.9|95534.5|95509.5|95534.5|95509.5|95531.2|95506.2|45
1653559760000|2022-05-26 10:09:20|95535|95510|95529.7|95504.7|95536.1|95511.1|95527.9|95502.9|44
1653559770000|2022-05-26 10:09:30|95528.6|95503.6|95527.1|95502.1|95538.5|95513.5|95525.3|95482.4|41
1653559780000|2022-05-26 10:09:40|95526.6|95501.6|95519.5|95494.5|95526.7|95501.7|95519.3|95494.3|49
1653559790000|2022-05-26 10:09:50|95519.3|95494.3|95508.7|95483.7|95520.4|95495.4|95508.4|95483.4|52
1653559800000|2022-05-26 10:10:00|95506.5|95481.5|95502.2|95477.2|95506.5|95481.5|95499.6|95474.6|53
1653559810000|2022-05-26 10:10:10|95502.7|95477.7|95503.6|95478.6|95507|95482|95497.3|95472.3|52
1653559820000|2022-05-26 10:10:20|95502.3|95477.3|95502.5|95477.5|95504.6|95479.6|95497.3|95472.3|58
1653559830000|2022-05-26 10:10:30|95502.8|95477.8|95508.2|95483.2|95512.4|95487.4|95502.8|95477.8|62
1653559840000|2022-05-26 10:10:40|95508.9|95483.9|95509.8|95484.8|95523.9|95489.6|95507.1|95473.9|48
1653559850000|2022-05-26 10:10:50|95509.3|95484.3|95498.1|95473.1|95510.4|95485.4|95496.7|95471.7|42
1653559860000|2022-05-26 10:11:00|95497.9|95472.9|95508.1|95483.1|95508.1|95483.1|95494.5|95469.5|54
1653559870000|2022-05-26 10:11:10|95508.3|95483.3|95511.2|95486.2|95511.4|95486.4|95506.8|95481.8|38
1653559880000|2022-05-26 10:11:20|95512.1|95487.1|95515.7|95490.7|95518.7|95493.7|95511.1|95486.1|42
1653559890000|2022-05-26 10:11:30|95516.2|95491.2|95515.8|95490.8|95517.3|95492.3|95515.4|95490.4|29
1653559900000|2022-05-26 10:11:40|95515.5|95490.5|95539.3|95489.3|95539.3|95506.4|95515.3|95488.2|34
1653559910000|2022-05-26 10:11:50|95526.3|95501.3|95526.2|95501.2|95527.8|95502.8|95524.6|95499.6|36
1653559920000|2022-05-26 10:12:00|95526.3|95501.3|95525.3|95500.3|95526.7|95501.7|95524.9|95499.9|27
1653559930000|2022-05-26 10:12:10|95525.6|95500.6|95526.3|95501.3|95526.6|95501.6|95525.3|95500.3|19
1653559940000|2022-05-26 10:12:20|95526.1|95501.1|95527.1|95502.1|95527.2|95502.2|95525.9|95500.9|22
1653559950000|2022-05-26 10:12:30|95527|95502|95530.7|95505.7|95530.7|95505.7|95526.7|95501.7|24
1653559960000|2022-05-26 10:12:40|95530.6|95505.6|95526.8|95501.8|95531.1|95506.1|95525.8|95500.8|35
1653559970000|2022-05-26 10:12:50|95526.6|95501.6|95535.2|95510.2|95535.6|95510.6|95522.8|95497.8|42
1653559980000|2022-05-26 10:13:00|95535.6|95510.6|95543.7|95518.7|95547.4|95522.4|95535|95510|62
1653559990000|2022-05-26 10:13:10|95543.8|95518.8|95544.7|95519.7|95546.4|95521.4|95541.3|95516.3|38
1653560000000|2022-05-26 10:13:20|95544.6|95519.6|95522.8|95497.8|95549.7|95519.6|95522.6|95497.6|51
1653560010000|2022-05-26 10:13:30|95553.9|95393.7|95532|95507|95553.9|95507.3|95511.3|95393.7|56
1653560020000|2022-05-26 10:13:40|95548.5|95498.5|95522.9|95497.9|95548.5|95508.6|95520.9|95495.6|54
1653560030000|2022-05-26 10:13:50|95522.6|95497.6|95516.8|95491.8|95534.3|95498.4|95516.7|95483|49
1653560040000|2022-05-26 10:14:00|95514.4|95489.4|95518.1|95493.1|95534|95495.6|95512.1|95482.3|57
1653560050000|2022-05-26 10:14:10|95517.2|95492.2|95517.1|95492.1|95537.9|95501.2|95516|95486.9|52
1653560060000|2022-05-26 10:14:20|95517.5|95492.5|95517.5|95492.5|95519.2|95494.2|95515.4|95490.4|27
1653560070000|2022-05-26 10:14:30|95517.4|95492.4|95522.3|95497.3|95523.6|95498.6|95515.7|95490.7|38
1653560080000|2022-05-26 10:14:40|95522.5|95497.5|95524.4|95499.4|95533.9|95502.6|95519.5|95483.9|52
1653560090000|2022-05-26 10:14:50|95524.6|95499.6|95529.2|95504.2|95543.4|95509.7|95523.6|95493.2|50
1653560100000|2022-05-26 10:15:00|95530.6|95505.6|95530|95505|95543.4|95506.8|95528.9|95493.4|46
1653560110000|2022-05-26 10:15:10|95529.9|95504.9|95542.8|95517.8|95552.5|95518|95529.9|95502.3|37
1653560120000|2022-05-26 10:15:20|95543|95518|95541|95516|95557|95520.3|95540.9|95507|43
1653560130000|2022-05-26 10:15:30|95540.6|95515.6|95536.9|95511.9|95541.6|95516.6|95536.9|95511.9|37
1653560140000|2022-05-26 10:15:40|95536.8|95511.8|95529.7|95504.7|95549.1|95512.4|95529.5|95499.1|41
1653560150000|2022-05-26 10:15:50|95530.1|95505.1|95544.7|95519.7|95544.7|95519.7|95529.8|95504.8|42
1653560160000|2022-05-26 10:16:00|95544.2|95519.2|95545.3|95520.3|95558|95520.4|95543.6|95507.2|25
1653560170000|2022-05-26 10:16:10|95545.7|95520.7|95544.6|95519.6|95545.7|95520.7|95541.8|95516.8|36
1653560180000|2022-05-26 10:16:20|95544.7|95519.7|95544.6|95519.6|95545.5|95520.5|95543.8|95518.8|35
1653560190000|2022-05-26 10:16:30|95545.1|95520.1|95537.7|95512.7|95545.1|95520.1|95529|95504|53
1653560200000|2022-05-26 10:16:40|95537.8|95512.8|95537.3|95512.3|95539.8|95514.8|95537.2|95512.2|34
1653560210000|2022-05-26 10:16:50|95537.4|95512.4|95527.9|95502.9|95545.3|95512.5|95519.8|95492.3|54
1653560220000|2022-05-26 10:17:00|95527.8|95502.8|95531.6|95506.6|95531.8|95506.8|95526.5|95501.5|38
1653560230000|2022-05-26 10:17:10|95531.3|95506.3|95543.2|95518.2|95548|95523|95531.3|95506.3|48
1653560240000|2022-05-26 10:17:20|95543.1|95518.1|95545.5|95520.5|95546.1|95521.1|95543.1|95518.1|29
1653560250000|2022-05-26 10:17:30|95545.9|95520.9|95547.2|95522.2|95550.9|95525.9|95545.1|95520.1|41
1653560260000|2022-05-26 10:17:40|95548|95523|95539.9|95514.9|95560.4|95523.4|95536.7|95509.7|40
1653560270000|2022-05-26 10:17:50|95540.1|95515.1|95543.9|95518.9|95543.9|95518.9|95539.5|95514.5|25
1653560280000|2022-05-26 10:18:00|95544.7|95519.7|95537.2|95512.2|95558.6|95520.8|95530.9|95505.9|40
1653560290000|2022-05-26 10:18:10|95539.5|95514.5|95537.7|95512.7|95540.4|95515.4|95535.9|95510.9|43
1653560300000|2022-05-26 10:18:20|95538|95513|95545.3|95520.3|95558.7|95520.3|95538|95506.9|44
1653560310000|2022-05-26 10:18:30|95545.5|95520.5|95561.1|95511.1|95561.1|95524.6|95534.7|95509.7|47
1653560320000|2022-05-26 10:18:40|95560.9|95510.9|95554|95529|95562.6|95531.7|95547.5|95510.9|43
1653560330000|2022-05-26 10:18:50|95554.2|95529.2|95555.4|95530.4|95555.5|95530.5|95551.2|95526.2|37
1653560340000|2022-05-26 10:19:00|95555.5|95530.5|95567.6|95542.6|95579.1|95543.9|95552.9|95526.5|50
1653560350000|2022-05-26 10:19:10|95567.2|95542.2|95559|95534|95567.5|95542.5|95557.4|95532.4|45
1653560360000|2022-05-26 10:19:20|95558.2|95533.2|95558.1|95533.1|95561.6|95536.6|95556.3|95531.3|50
1653560370000|2022-05-26 10:19:30|95558.5|95533.5|95563|95538|95566|95541|95558.5|95533.5|53
1653560380000|2022-05-26 10:19:40|95562.8|95537.8|95561.5|95536.5|95563.1|95538.1|95560.6|95535.6|40
1653560390000|2022-05-26 10:19:50|95561.8|95536.8|95563.6|95538.6|95564|95539|95556.8|95531.8|43
1653560400000|2022-05-26 10:20:00|95563.5|95538.5|95554|95529|95563.5|95538.5|95550.4|95525.4|44
1653560410000|2022-05-26 10:20:10|95552.8|95527.8|95548.3|95523.3|95552.8|95527.8|95546.8|95521.8|45
1653560420000|2022-05-26 10:20:20|95548.9|95523.9|95543.6|95518.6|95548.9|95523.9|95540.8|95515.8|45
1653560430000|2022-05-26 10:20:30|95544|95519|95544.8|95519.8|95544.9|95519.9|95542.7|95517.7|26
1653560440000|2022-05-26 10:20:40|95544.9|95519.9|95533.2|95508.2|95544.9|95519.9|95532.1|95507.1|39
1653560450000|2022-05-26 10:20:50|95534.5|95509.5|95540|95515|95551.8|95515.1|95534.1|95498.4|40
1653560460000|2022-05-26 10:21:00|95540.2|95515.2|95539.4|95514.4|95541.7|95516.7|95538.5|95513.5|35
1653560470000|2022-05-26 10:21:10|95539.9|95514.9|95544.9|95519.9|95546.4|95521.4|95539|95514|43
1653560480000|2022-05-26 10:21:20|95544.7|95519.7|95553.2|95528.2|95554.5|95529.5|95544.6|95519.6|38
1653560490000|2022-05-26 10:21:30|95553.3|95528.3|95551.2|95526.2|95553.8|95528.8|95551|95526|26
1653560500000|2022-05-26 10:21:40|95550.9|95525.9|95551.8|95526.8|95552|95527|95550.8|95525.8|21
1653560510000|2022-05-26 10:21:50|95552.2|95527.2|95552.8|95527.8|95552.8|95527.8|95551.8|95526.8|21
1653560520000|2022-05-26 10:22:00|95552.5|95527.5|95551.9|95526.9|95552.9|95527.9|95551.4|95526.4|12
1653560530000|2022-05-26 10:22:10|95552.1|95527.1|95553.9|95528.9|95554.6|95529.6|95551.5|95526.5|31
1653560540000|2022-05-26 10:22:20|95552.9|95527.9|95567.2|95542.2|95578.5|95542.8|95552.9|95527.9|33
1653560550000|2022-05-26 10:22:30|95567.5|95542.5|95564.6|95539.6|95567.9|95542.9|95564.4|95539.4|31
1653560560000|2022-05-26 10:22:40|95563.9|95538.9|95564.5|95539.5|95564.9|95539.9|95562.9|95537.9|21
1653560570000|2022-05-26 10:22:50|95565.1|95540.1|95566.3|95541.3|95566.3|95541.3|95564.2|95539.2|15
1653560580000|2022-05-26 10:23:00|95566.4|95541.4|95564.3|95539.3|95566.4|95541.4|95563.9|95538.9|25
1653560590000|2022-05-26 10:23:10|95564.7|95539.7|95544.5|95519.5|95565.5|95540.5|95539|95504.3|39
1653560600000|2022-05-26 10:23:20|95544.3|95519.3|95549.5|95524.5|95551.9|95526.9|95544.3|95519.3|39
1653560610000|2022-05-26 10:23:30|95549.4|95524.4|95551.3|95526.3|95552.7|95527.7|95546.4|95521.4|42
1653560620000|2022-05-26 10:23:40|95551.4|95526.4|95557.9|95532.9|95559.1|95534.1|95551.2|95526.2|25
1653560630000|2022-05-26 10:23:50|95558.1|95533.1|95551.3|95526.3|95558.8|95533.8|95550.5|95525.5|32
1653560640000|2022-05-26 10:24:00|95551.5|95526.5|95573.4|95548.4|95575.7|95550.7|95551|95526|42
1653560650000|2022-05-26 10:24:10|95572.6|95547.6|95579.6|95554.6|95580.2|95555.2|95571.8|95546.8|45
1653560660000|2022-05-26 10:24:20|95579.5|95554.5|95581.5|95556.5|95581.7|95556.7|95576.6|95551.6|33
1653560670000|2022-05-26 10:24:30|95582.1|95557.1|95575.6|95550.6|95583.2|95558.2|95567.7|95542.7|43
1653560680000|2022-05-26 10:24:40|95576.4|95551.4|95589.7|95564.7|95590.6|95565.6|95570.7|95538|46
1653560690000|2022-05-26 10:24:50|95589.8|95564.8|95588.2|95563.2|95589.8|95564.8|95584.6|95559.6|55
1653560700000|2022-05-26 10:25:00|95588.3|95563.3|95592.7|95567.7|95598.8|95573.8|95587.5|95562.5|60
1653560710000|2022-05-26 10:25:10|95592.6|95567.6|95605|95580|95616.3|95581.7|95592.1|95564.6|46
1653560720000|2022-05-26 10:25:20|95605.8|95580.8|95623.7|95598.7|95623.7|95598.7|95605.8|95580.8|48
1653560730000|2022-05-26 10:25:30|95623|95598|95629.8|95604.8|95631.4|95606.4|95623|95598|39
1653560740000|2022-05-26 10:25:40|95629.3|95604.3|95630.4|95605.4|95642.2|95608|95627.4|95592.2|33
1653560750000|2022-05-26 10:25:50|95636|95611|95648.5|95623.5|95655.6|95624.2|95636|95602.8|49
1653560760000|2022-05-26 10:26:00|95648.1|95623.1|95653.4|95628.4|95657.2|95632.2|95647.6|95622.6|36
1653560770000|2022-05-26 10:26:10|95653.5|95628.5|95650.5|95625.5|95654.4|95629.4|95649.3|95624.3|43
1653560780000|2022-05-26 10:26:20|95650.3|95625.3|95624.4|95599.4|95651.6|95626.6|95624|95590.3|58
1653560790000|2022-05-26 10:26:30|95624.7|95599.7|95632.2|95607.2|95633.9|95608.9|95624.1|95599.1|49
1653560800000|2022-05-26 10:26:40|95632.4|95607.4|95630.8|95605.8|95646.5|95607.8|95630.5|95594.7|32
1653560810000|2022-05-26 10:26:50|95630.7|95605.7|95639.2|95614.2|95639.2|95614.2|95629.9|95604.9|27
1653560820000|2022-05-26 10:27:00|95637.7|95612.7|95639.4|95614.4|95639.7|95614.7|95635.2|95610.2|44
1653560830000|2022-05-26 10:27:10|95639.5|95614.5|95660.6|95635.6|95670.4|95636.5|95637.5|95612.5|61
1653560840000|2022-05-26 10:27:20|95659.7|95634.7|95662.7|95637.7|95664.3|95639.3|95659.1|95634.1|46
1653560850000|2022-05-26 10:27:30|95661.9|95636.9|95673|95648|95691.1|95654.5|95661.9|95632.3|57
1653560860000|2022-05-26 10:27:40|95673.2|95648.2|95668.1|95643.1|95674|95649|95663|95638|55
1653560870000|2022-05-26 10:27:50|95667.1|95642.1|95670.8|95645.8|95672.6|95647.6|95665|95640|35
1653560880000|2022-05-26 10:28:00|95670.9|95645.9|95668.6|95643.6|95671.1|95646.1|95667.2|95642.2|42
1653560890000|2022-05-26 10:28:10|95668.2|95643.2|95673.6|95648.6|95674.8|95649.8|95666.8|95641.8|52
1653560900000|2022-05-26 10:28:20|95674.3|95649.3|95672.2|95647.2|95676.1|95651.1|95671.3|95646.3|44
1653560910000|2022-05-26 10:28:30|95671.9|95646.9|95669.3|95619.3|95673.9|95648.9|95653.5|95619.1|46
1653560920000|2022-05-26 10:28:40|95659.7|95634.7|95656.7|95631.7|95670.7|95640.2|95656.5|95620.7|50
1653560930000|2022-05-26 10:28:50|95656.6|95631.6|95647.3|95622.3|95670.4|95632.8|95647.3|95619|41
1653560940000|2022-05-26 10:29:00|95648|95623|95646.5|95621.5|95649.2|95624.2|95644.7|95619.7|50
1653560950000|2022-05-26 10:29:10|95645.2|95620.2|95637.5|95612.5|95645.2|95620.2|95637.5|95612.5|39
1653560960000|2022-05-26 10:29:20|95637.7|95612.7|95626.2|95601.2|95637.7|95612.7|95621.9|95596.9|39
1653560970000|2022-05-26 10:29:30|95626|95601|95651.7|95626.7|95651.7|95626.7|95622.6|95584.9|45
1653560980000|2022-05-26 10:29:40|95658.7|95633.7|95645.7|95595.7|95668.3|95634.9|95633.1|95595.7|47
1653560990000|2022-05-26 10:29:50|95646.5|95596.5|95632.9|95607.9|95646.5|95611.7|95627.1|95592.6|42
1653561000000|2022-05-26 10:30:00|95632.7|95607.7|95634.9|95609.9|95637.8|95612.8|95630.7|95605.7|46
1653561010000|2022-05-26 10:30:10|95635.2|95610.2|95644.2|95619.2|95645.5|95620.5|95634.9|95609.9|45
1653561020000|2022-05-26 10:30:20|95645.4|95620.4|95629.5|95604.5|95647.3|95622.3|95629.5|95604.5|55
1653561030000|2022-05-26 10:30:30|95629.9|95604.9|95646.8|95621.8|95646.8|95621.8|95629|95604|41
1653561040000|2022-05-26 10:30:40|95644.2|95619.2|95649.1|95624.1|95650.4|95625.4|95640|95615|57
1653561050000|2022-05-26 10:30:50|95648.6|95623.6|95639.1|95614.1|95652.9|95627.9|95639.1|95614.1|39
1653561060000|2022-05-26 10:31:00|95641.1|95616.1|95646.7|95621.7|95658.2|95622.1|95639.2|95607.2|49
1653561070000|2022-05-26 10:31:10|95646.6|95621.6|95655.5|95630.5|95667.3|95642.3|95645.8|95620.8|58
1653561080000|2022-05-26 10:31:20|95655.9|95630.9|95670|95645|95673.9|95648.9|95655|95630|40
1653561090000|2022-05-26 10:31:30|95669.8|95644.8|95674.6|95649.6|95676.6|95651.6|95668.2|95643.2|50
1653561100000|2022-05-26 10:31:40|95674.5|95649.5|95670.5|95645.5|95683.3|95658.3|95669.2|95644.2|54
1653561110000|2022-05-26 10:31:50|95670.7|95645.7|95666.6|95641.6|95695.3|95654.2|95662.7|95636.3|56
1653561120000|2022-05-26 10:32:00|95667.9|95642.9|95669.3|95644.3|95671.8|95646.8|95667.2|95642.2|37
1653561130000|2022-05-26 10:32:10|95670|95645|95669.8|95644.8|95688.7|95652.7|95667.6|95629.5|47
1653561140000|2022-05-26 10:32:20|95670|95645|95667.1|95642.1|95679|95645.4|95666.4|95628.3|49
1653561150000|2022-05-26 10:32:30|95666.9|95641.9|95670.1|95645.1|95684.3|95648.5|95666.7|95634.3|51
1653561160000|2022-05-26 10:32:40|95669.6|95644.6|95673.1|95648.1|95673.5|95648.5|95669.5|95644.5|47
1653561170000|2022-05-26 10:32:50|95673.3|95648.3|95676.7|95651.7|95699.3|95666.6|95672.9|95644.3|56
1653561180000|2022-05-26 10:33:00|95676.4|95651.4|95684|95659|95696.4|95664.5|95676.4|95645.6|51
1653561190000|2022-05-26 10:33:10|95683.4|95658.4|95677.8|95652.8|95691.4|95659.2|95676.4|95641.4|47
1653561200000|2022-05-26 10:33:20|95678.5|95653.5|95679.5|95654.5|95679.5|95654.5|95676.8|95651.8|25
1653561210000|2022-05-26 10:33:30|95679.6|95654.6|95677.3|95652.3|95679.6|95654.6|95676.7|95651.7|25
1653561220000|2022-05-26 10:33:40|95677|95652|95676.2|95651.2|95687.4|95655.9|95671.7|95637.4|51
1653561230000|2022-05-26 10:33:50|95675.8|95650.8|95699.4|95674.4|95699.8|95674.8|95674.2|95649.2|65
1653561240000|2022-05-26 10:34:00|95699.2|95674.2|95693.2|95668.2|95703.7|95674.6|95690|95653.7|45
1653561250000|2022-05-26 10:34:10|95692.9|95667.9|95689.1|95664.1|95697.3|95668.8|95684|95647.3|54
1653561260000|2022-05-26 10:34:20|95688.5|95663.5|95689.3|95639.3|95689.6|95664.6|95674.8|95639.3|38
1653561270000|2022-05-26 10:34:30|95676.4|95651.4|95673|95648|95683.7|95651.4|95670.8|95633.7|42
1653561280000|2022-05-26 10:34:40|95673.6|95648.6|95660.1|95635.1|95673.9|95648.9|95659.1|95619.9|44
1653561290000|2022-05-26 10:34:50|95661.8|95636.8|95659.4|95634.4|95661.8|95636.8|95657.1|95632.1|43
1653561300000|2022-05-26 10:35:00|95659|95634|95659.3|95634.3|95667.1|95634.8|95650.3|95617.1|51
1653561310000|2022-05-26 10:35:10|95658.7|95633.7|95665.7|95640.7|95670.3|95644|95656.9|95620.3|55
1653561320000|2022-05-26 10:35:20|95667.7|95642.7|95662.4|95637.4|95668.9|95643.9|95656.3|95631.3|44
1653561330000|2022-05-26 10:35:30|95662.1|95637.1|95671.8|95646.8|95671.9|95646.9|95659.3|95634.3|38
1653561340000|2022-05-26 10:35:40|95671.6|95646.6|95671.4|95646.4|95671.9|95646.9|95662.7|95637.7|59
1653561350000|2022-05-26 10:35:50|95671.5|95646.5|95678.1|95653.1|95690.7|95654.7|95671.5|95640.6|46
1653561360000|2022-05-26 10:36:00|95680|95655|95667.6|95642.6|95683.9|95655.8|95663.6|95625.7|53
1653561370000|2022-05-26 10:36:10|95667.7|95642.7|95668.3|95643.3|95686.2|95644.3|95666.8|95628.5|28
1653561380000|2022-05-26 10:36:20|95668.2|95643.2|95663.2|95638.2|95668.2|95643.2|95663.1|95638.1|40
1653561390000|2022-05-26 10:36:30|95663.1|95638.1|95663.1|95638.1|95663.7|95638.7|95662.5|95637.5|27
1653561400000|2022-05-26 10:36:40|95665.9|95640.9|95664.5|95639.5|95666.2|95641.2|95658.1|95633.1|46
1653561410000|2022-05-26 10:36:50|95664.4|95639.4|95664.5|95639.5|95664.5|95639.5|95663.2|95638.2|24
1653561420000|2022-05-26 10:37:00|95664.4|95639.4|95666.8|95641.8|95670.2|95645.2|95663.9|95638.9|42
1653561430000|2022-05-26 10:37:10|95666.9|95641.9|95661.7|95636.7|95668.3|95643.3|95660.8|95635.8|49
1653561440000|2022-05-26 10:37:20|95662.2|95637.2|95662.5|95637.5|95664.8|95639.8|95659.2|95634.2|54
1653561450000|2022-05-26 10:37:30|95663.6|95638.6|95661.5|95636.5|95666.4|95641.4|95660.8|95635.8|44
1653561460000|2022-05-26 10:37:40|95662.7|95637.7|95681.6|95631.6|95682.2|95647.9|95662.7|95630.4|34
1653561470000|2022-05-26 10:37:50|95681.5|95631.5|95667.4|95642.4|95682.4|95650|95661.4|95631.5|59
1653561480000|2022-05-26 10:38:00|95667.3|95642.3|95674.4|95649.4|95683.5|95651.2|95664|95626.3|53
1653561490000|2022-05-26 10:38:10|95674.5|95649.5|95672.7|95647.7|95677.5|95652.5|95672.4|95647.4|34
1653561500000|2022-05-26 10:38:20|95667.7|95642.7|95664.6|95639.6|95667.7|95642.7|95663.4|95638.4|49
1653561510000|2022-05-26 10:38:30|95663.9|95638.9|95666.2|95641.2|95667.5|95642.5|95660.4|95635.4|45
1653561520000|2022-05-26 10:38:40|95667.3|95642.3|95665.5|95640.5|95668.2|95643.2|95665.5|95640.5|30
1653561530000|2022-05-26 10:38:50|95665.4|95640.4|95661.7|95636.7|95665.5|95640.5|95659.9|95634.9|51
1653561540000|2022-05-26 10:39:00|95661.9|95636.9|95663.1|95638.1|95666.5|95641.5|95659.8|95634.8|52
1653561550000|2022-05-26 10:39:10|95662.7|95637.7|95656.3|95631.3|95662.8|95637.8|95652.5|95627.5|50
1653561560000|2022-05-26 10:39:20|95656.7|95631.7|95662|95637|95662.4|95637.4|95655.6|95630.6|43
1653561570000|2022-05-26 10:39:30|95662.8|95637.8|95659.5|95634.5|95663|95638|95657.2|95632.2|50
1653561580000|2022-05-26 10:39:40|95657.6|95632.6|95660.1|95635.1|95674.7|95638.7|95656|95623.8|40
1653561590000|2022-05-26 10:39:50|95660|95635|95659.6|95634.6|95662.3|95637.3|95659.1|95634.1|49
1653561600000|2022-05-26 10:40:00|95659.8|95634.8|95648.8|95623.8|95663.2|95638.2|95645.3|95620.3|38
1653561610000|2022-05-26 10:40:10|95648.9|95623.9|95639.7|95614.7|95654.3|95629.3|95638.6|95613.6|54
1653561620000|2022-05-26 10:40:20|95639.8|95614.8|95630.4|95605.4|95640.3|95615.3|95629.8|95604.8|45
1653561630000|2022-05-26 10:40:30|95630.7|95605.7|95653.8|95628.8|95655|95630|95630.7|95605.7|56
1653561640000|2022-05-26 10:40:40|95653.5|95628.5|95641.7|95616.7|95653.6|95628.6|95639.8|95614.8|38
1653561650000|2022-05-26 10:40:50|95643.6|95618.6|95642.3|95617.3|95643.6|95618.6|95639.4|95614.4|39
1653561660000|2022-05-26 10:41:00|95642.5|95617.5|95656.1|95631.1|95661.8|95636.8|95641.6|95616.6|51
1653561670000|2022-05-26 10:41:10|95656.2|95631.2|95654.4|95629.4|95657.4|95632.4|95654.2|95629.2|32
1653561680000|2022-05-26 10:41:20|95654.7|95629.7|95671.3|95646.3|95671.5|95646.5|95652.1|95627.1|52
1653561690000|2022-05-26 10:41:30|95670.9|95645.9|95671.2|95646.2|95676.3|95651.3|95666.9|95641.9|60
1653561700000|2022-05-26 10:41:40|95670.6|95645.6|95660.8|95635.8|95670.6|95645.6|95658.6|95633.6|32
1653561710000|2022-05-26 10:41:50|95660.1|95635.1|95675.1|95650.1|95675.2|95650.2|95658.6|95633.6|45
1653561720000|2022-05-26 10:42:00|95674.8|95649.8|95674.2|95649.2|95679.7|95654.7|95672.4|95647.4|35
1653561730000|2022-05-26 10:42:10|95674.8|95649.8|95681.7|95656.7|95683.3|95658.3|95672.2|95647.2|47
1653561740000|2022-05-26 10:42:20|95682.2|95657.2|95676.8|95651.8|95682.9|95657.9|95672.7|95647.7|42
1653561750000|2022-05-26 10:42:30|95675.5|95650.5|95671.4|95646.4|95678.8|95653.8|95668.9|95643.9|58
1653561760000|2022-05-26 10:42:40|95671.2|95646.2|95667.6|95642.6|95672.1|95647.1|95661.4|95636.4|57
1653561770000|2022-05-26 10:42:50|95662.3|95637.3|95644|95619|95666.6|95641.6|95620.4|95595.4|71
1653561780000|2022-05-26 10:43:00|95644.8|95619.8|95635|95610|95645.6|95620.6|95628.7|95603.7|67
1653561790000|2022-05-26 10:43:10|95635.6|95610.6|95652.5|95627.5|95657.3|95632.3|95635.6|95610.6|65
1653561800000|2022-05-26 10:43:20|95652.3|95627.3|95642.9|95617.9|95653.2|95628.2|95642.9|95617.9|61
1653561810000|2022-05-26 10:43:30|95642.7|95617.7|95644.2|95619.2|95646.2|95621.2|95642.3|95617.3|45
1653561820000|2022-05-26 10:43:40|95644.3|95619.3|95639.8|95614.8|95645|95620|95639.8|95614.8|44
1653561830000|2022-05-26 10:43:50|95639.3|95614.3|95628.8|95603.8|95653.7|95615.8|95625.5|95600.5|56
1653561840000|2022-05-26 10:44:00|95629|95604|95630.6|95605.6|95633|95608|95628.7|95603.7|48
1653561850000|2022-05-26 10:44:10|95630.4|95605.4|95633.7|95608.7|95635.1|95610.1|95629.5|95604.5|50
1653561860000|2022-05-26 10:44:20|95633.6|95608.6|95626.9|95601.9|95635.3|95610.3|95626.9|95601.9|49
1653561870000|2022-05-26 10:44:30|95622.2|95597.2|95598|95573|95622.2|95597.2|95597.9|95572.9|63
1653561880000|2022-05-26 10:44:40|95598.2|95573.2|95597.2|95572.2|95598.4|95573.4|95584.4|95559.4|66
1653561890000|2022-05-26 10:44:50|95597.4|95572.4|95585.8|95560.8|95597.5|95572.5|95584|95559|62
1653561900000|2022-05-26 10:45:00|95585.5|95560.5|95581.6|95556.6|95585.9|95560.9|95579.4|95554.4|47
1653561910000|2022-05-26 10:45:10|95580.9|95555.9|95590.8|95565.8|95596.8|95571.8|95580.9|95555.9|58
1653561920000|2022-05-26 10:45:20|95590.9|95565.9|95584.6|95559.6|95591|95566|95583.2|95558.2|43
1653561930000|2022-05-26 10:45:30|95585.1|95560.1|95578.8|95553.8|95585.7|95560.7|95577.1|95552.1|49
1653561940000|2022-05-26 10:45:40|95577.7|95552.7|95577.6|95552.6|95579.1|95554.1|95576.3|95551.3|35
1653561950000|2022-05-26 10:45:50|95576.8|95551.8|95557.3|95532.3|95581.1|95556.1|95556|95531|39
1653561960000|2022-05-26 10:46:00|95556.8|95531.8|95561.5|95536.5|95561.5|95536.5|95556.2|95531.2|57
1653561970000|2022-05-26 10:46:10|95560.8|95535.8|95571.5|95546.5|95573.1|95548.1|95560.3|95535.3|47
1653561980000|2022-05-26 10:46:20|95571.7|95546.7|95584.6|95559.6|95585.5|95560.5|95566|95541|41
1653561990000|2022-05-26 10:46:30|95585|95560|95574.3|95549.3|95585.5|95560.5|95574|95549|48
1653562000000|2022-05-26 10:46:40|95574.2|95549.2|95574.2|95549.2|95576.4|95551.4|95573.3|95548.3|39
1653562010000|2022-05-26 10:46:50|95574.1|95549.1|95570.5|95545.5|95580.9|95555.9|95570.1|95545.1|44
1653562020000|2022-05-26 10:47:00|95571.4|95546.4|95586.2|95561.2|95587.3|95562.3|95571|95546|34
1653562030000|2022-05-26 10:47:10|95585.2|95560.2|95588.9|95563.9|95589.5|95564.5|95584.1|95559.1|40
1653562040000|2022-05-26 10:47:20|95589.5|95564.5|95585.1|95560.1|95590|95565|95584|95559|31
1653562050000|2022-05-26 10:47:30|95584.9|95559.9|95579.6|95554.6|95584.9|95559.9|95576.7|95551.7|51
1653562060000|2022-05-26 10:47:40|95579.5|95554.5|95609.8|95584.8|95609.8|95584.8|95579.3|95554.3|64
1653562070000|2022-05-26 10:47:50|95609.2|95584.2|95605.6|95580.6|95609.2|95584.2|95604.3|95579.3|42
1653562080000|2022-05-26 10:48:00|95606.1|95581.1|95602.9|95577.9|95619.6|95583.7|95601|95569.1|44
1653562090000|2022-05-26 10:48:10|95601.1|95576.1|95597.2|95572.2|95601.9|95576.9|95594|95569|50
1653562100000|2022-05-26 10:48:20|95597.8|95572.8|95595.3|95570.3|95599.2|95574.2|95595.3|95570.3|41
1653562110000|2022-05-26 10:48:30|95595.2|95570.2|95572.3|95547.3|95595.2|95570.2|95571.7|95546.7|52
1653562120000|2022-05-26 10:48:40|95573.1|95548.1|95581.5|95556.5|95584.5|95559.5|95572.9|95547.9|46
1653562130000|2022-05-26 10:48:50|95581.2|95556.2|95587|95562|95589.2|95564.2|95577.1|95552.1|47
1653562140000|2022-05-26 10:49:00|95586.2|95561.2|95608.3|95583.3|95608.4|95583.4|95585.3|95560.3|42
1653562150000|2022-05-26 10:49:10|95608.2|95583.2|95614.8|95589.8|95618.9|95593.9|95608.2|95583.2|44
1653562160000|2022-05-26 10:49:20|95614.4|95589.4|95606.1|95581.1|95614.4|95589.4|95605.5|95580.5|47
1653562170000|2022-05-26 10:49:30|95606|95581|95589|95564|95606.1|95581.1|95589|95564|55
1653562180000|2022-05-26 10:49:40|95589.7|95564.7|95586.5|95561.5|95589.9|95564.9|95585.2|95560.2|36
1653562190000|2022-05-26 10:49:50|95586.6|95561.6|95595.9|95570.9|95597.7|95572.7|95583.9|95558.9|50
1653562200000|2022-05-26 10:50:00|95596.8|95571.8|95594.2|95569.2|95597.2|95572.2|95586.9|95561.9|39
1653562210000|2022-05-26 10:50:10|95593.9|95568.9|95597.2|95572.2|95597.7|95572.7|95593.9|95568.9|54
1653562220000|2022-05-26 10:50:20|95596.8|95571.8|95598.2|95573.2|95599.1|95574.1|95596.3|95571.3|24
1653562230000|2022-05-26 10:50:30|95598|95573|95595.5|95570.5|95598.6|95573.6|95594.3|95569.3|45
1653562240000|2022-05-26 10:50:40|95595.9|95570.9|95594.7|95569.7|95596.9|95571.9|95593.3|95568.3|39
1653562250000|2022-05-26 10:50:50|95594.4|95569.4|95599.6|95574.6|95601.3|95576.3|95588.9|95563.9|49
1653562260000|2022-05-26 10:51:00|95598.3|95573.3|95609.3|95584.3|95609.3|95584.3|95598.3|95573.3|47
1653562270000|2022-05-26 10:51:10|95609.4|95584.4|95608.5|95583.5|95611.8|95586.8|95608.5|95583.5|32
1653562280000|2022-05-26 10:51:20|95608.1|95583.1|95614.2|95589.2|95617.8|95592.8|95605.6|95580.6|45
1653562290000|2022-05-26 10:51:30|95618.7|95593.7|95622.6|95572.6|95623.2|95594.7|95606.8|95572.6|53
1653562300000|2022-05-26 10:51:40|95622.4|95572.4|95625.4|95575.4|95628|95592.9|95612|95572.4|49
1653562310000|2022-05-26 10:51:50|95625|95575|95615.6|95590.6|95625|95591.7|95608.4|95574|41
1653562320000|2022-05-26 10:52:00|95615|95590|95615.5|95590.5|95628.2|95591|95613.7|95576.8|21
1653562330000|2022-05-26 10:52:10|95616.1|95591.1|95616|95591|95625.4|95600.4|95615.3|95590.3|53
1653562340000|2022-05-26 10:52:20|95615.9|95590.9|95636.1|95586.1|95636.8|95598.3|95615.3|95579.7|41
1653562350000|2022-05-26 10:52:30|95636.3|95586.3|95624.4|95599.4|95636.3|95599.7|95622.6|95585.8|23
1653562360000|2022-05-26 10:52:40|95624.6|95599.6|95625.4|95600.4|95625.7|95600.7|95623.1|95598.1|45
1653562370000|2022-05-26 10:52:50|95625.8|95600.8|95621.3|95596.3|95625.8|95600.8|95619.5|95594.5|24
1653562380000|2022-05-26 10:53:00|95620.6|95595.6|95610.1|95585.1|95621.2|95596.2|95609.7|95584.7|54
1653562390000|2022-05-26 10:53:10|95610.2|95585.2|95619.3|95594.3|95635|95596.3|95606.5|95573.6|51
1653562400000|2022-05-26 10:53:20|95617.5|95592.5|95615.1|95590.1|95617.9|95592.9|95609.7|95584.7|55
1653562410000|2022-05-26 10:53:30|95614.8|95589.8|95614.4|95589.4|95616.6|95591.6|95614.1|95589.1|31
1653562420000|2022-05-26 10:53:40|95614.3|95589.3|95616.2|95591.2|95616.2|95591.2|95612|95587|31
1653562430000|2022-05-26 10:53:50|95616.1|95591.1|95613.5|95588.5|95616.8|95591.8|95611.9|95586.9|43
1653562440000|2022-05-26 10:54:00|95613.8|95588.8|95613.4|95588.4|95616.1|95591.1|95611.8|95586.8|39
1653562450000|2022-05-26 10:54:10|95617.5|95592.5|95613.7|95588.7|95619|95594|95613.1|95588.1|55
1653562460000|2022-05-26 10:54:20|95613.9|95588.9|95613.3|95588.3|95614.6|95589.6|95612|95587|27
1653562470000|2022-05-26 10:54:30|95613.7|95588.7|95615|95590|95617.2|95592.2|95612.5|95587.5|31
1653562480000|2022-05-26 10:54:40|95615.3|95590.3|95614.8|95589.8|95616.9|95591.9|95613.4|95588.4|29
1653562490000|2022-05-26 10:54:50|95615|95590|95613.8|95588.8|95615|95590|95612.4|95587.4|21
1653562500000|2022-05-26 10:55:00|95613.9|95588.9|95613.9|95588.9|95615.6|95590.6|95610.1|95585.1|35
1653562510000|2022-05-26 10:55:10|95614.6|95589.6|95610.1|95585.1|95618.9|95593.9|95608.6|95583.6|48
1653562520000|2022-05-26 10:55:20|95609.6|95584.6|95621.2|95596.2|95622.6|95597.6|95609|95584|57
1653562530000|2022-05-26 10:55:30|95621|95596|95616.9|95591.9|95631|95596.2|95615.5|95581|44
1653562540000|2022-05-26 10:55:40|95616.8|95591.8|95608.1|95583.1|95617.7|95592.7|95607.8|95582.8|42
1653562550000|2022-05-26 10:55:50|95608.3|95583.3|95607.2|95582.2|95620|95588.1|95606.5|95570|47
1653562560000|2022-05-26 10:56:00|95606.8|95581.8|95613|95588|95614.1|95589.1|95606.8|95581.8|41
1653562570000|2022-05-26 10:56:10|95612.5|95587.5|95609.5|95584.5|95613.2|95588.2|95607.2|95582.2|44
1653562580000|2022-05-26 10:56:20|95610.7|95585.7|95611.1|95586.1|95611.5|95586.5|95610|95585|34
1653562590000|2022-05-26 10:56:30|95610.9|95585.9|95613|95588|95613|95588|95609.8|95584.8|35
1653562600000|2022-05-26 10:56:40|95612.7|95587.7|95610.9|95585.9|95613.9|95588.9|95609.3|95584.3|34
1653562610000|2022-05-26 10:56:50|95611.5|95586.5|95613.4|95588.4|95617.8|95592.8|95609.6|95584.6|55
1653562620000|2022-05-26 10:57:00|95613.5|95588.5|95611.7|95586.7|95614.8|95589.8|95606.3|95581.3|51
1653562630000|2022-05-26 10:57:10|95612.2|95587.2|95613.2|95588.2|95620.9|95595.9|95608.9|95583.9|59
1653562640000|2022-05-26 10:57:20|95613.3|95588.3|95615.6|95590.6|95617.4|95592.4|95612.8|95587.8|52
1653562650000|2022-05-26 10:57:30|95615.7|95590.7|95627.5|95602.5|95631.3|95606.3|95615.7|95590.7|45
1653562660000|2022-05-26 10:57:40|95627.2|95602.2|95630.4|95605.4|95630.5|95605.5|95627.2|95602.2|31
1653562670000|2022-05-26 10:57:50|95630.3|95605.3|95627.4|95602.4|95630.4|95605.4|95626.1|95601.1|45
1653562680000|2022-05-26 10:58:00|95627.2|95602.2|95616.6|95591.6|95629.5|95604.5|95613.9|95588.9|50
1653562690000|2022-05-26 10:58:10|95617|95592|95612.8|95587.8|95617.6|95592.6|95607.9|95582.9|47
1653562700000|2022-05-26 10:58:20|95612.9|95587.9|95631.4|95606.4|95631.7|95606.7|95612.1|95587.1|47
1653562710000|2022-05-26 10:58:30|95631.8|95606.8|95630.2|95605.2|95632.5|95607.5|95624.7|95599.7|53
1653562720000|2022-05-26 10:58:40|95629.2|95604.2|95623.2|95598.2|95630.3|95605.3|95621.7|95596.7|49
1653562730000|2022-05-26 10:58:50|95622.9|95597.9|95624.4|95599.4|95627.3|95602.3|95622.9|95597.9|40
1653562740000|2022-05-26 10:59:00|95624.6|95599.6|95613.2|95588.2|95624.8|95599.8|95607.1|95582.1|54
1653562750000|2022-05-26 10:59:10|95613.1|95588.1|95606|95581|95613.1|95588.1|95604.5|95579.5|55
1653562760000|2022-05-26 10:59:20|95603.2|95578.2|95606|95581|95610|95585|95602|95577|46
1653562770000|2022-05-26 10:59:30|95604.1|95579.1|95611.8|95586.8|95611.9|95586.9|95600.4|95575.4|63
1653562780000|2022-05-26 10:59:40|95611.6|95586.6|95610.3|95585.3|95613|95588|95610.3|95585.3|40
1653562790000|2022-05-26 10:59:50|95610.7|95585.7|95624.6|95599.6|95625.2|95600.2|95601.6|95576.6|72
1653562800000|2022-05-26 11:00:00|95623.5|95598.5|95628.1|95603.1|95637.3|95612.3|95623.5|95598.5|70
1653562810000|2022-05-26 11:00:10|95629.8|95604.8|95625.6|95600.6|95629.8|95604.8|95625.5|95600.5|48
1653562820000|2022-05-26 11:00:20|95625.7|95600.7|95641.5|95616.5|95651.2|95626.2|95625.7|95600.7|62
1653562830000|2022-05-26 11:00:30|95641.8|95616.8|95655.7|95630.7|95656.5|95631.5|95637.6|95612.6|57
1653562840000|2022-05-26 11:00:40|95656.1|95631.1|95653.2|95628.2|95656.1|95631.1|95647.1|95622.1|49
1653562850000|2022-05-26 11:00:50|95652.9|95627.9|95671.6|95646.6|95673.3|95648.3|95652|95627|59
1653562860000|2022-05-26 11:01:00|95671.9|95646.9|95664.8|95639.8|95673.2|95648.2|95664.2|95639.2|65
1653562870000|2022-05-26 11:01:10|95665.5|95640.5|95667.6|95642.6|95668|95643|95664.3|95639.3|46
1653562880000|2022-05-26 11:01:20|95667.4|95642.4|95661.4|95636.4|95675|95650|95660.6|95635.6|61
1653562890000|2022-05-26 11:01:30|95661.1|95636.1|95662|95637|95673.1|95648.1|95660.1|95635.1|61
1653562900000|2022-05-26 11:01:40|95661.3|95636.3|95670|95645|95673.9|95648.9|95659.9|95634.9|54
1653562910000|2022-05-26 11:01:50|95670.2|95645.2|95673.8|95648.8|95682|95652.7|95666.5|95631.6|64
1653562920000|2022-05-26 11:02:00|95674.7|95649.7|95682.1|95657.1|95685.2|95660.2|95672.9|95647.9|65
1653562930000|2022-05-26 11:02:10|95681.8|95656.8|95665|95640|95682|95657|95665|95640|62
1653562940000|2022-05-26 11:02:20|95664.9|95639.9|95644.6|95619.6|95664.9|95639.9|95644.6|95619.6|61
1653562950000|2022-05-26 11:02:30|95644.8|95619.8|95620.6|95595.6|95645.9|95620.9|95619|95594|68
1653562960000|2022-05-26 11:02:40|95620.2|95595.2|95630.3|95605.3|95631.3|95606.3|95619.8|95594.8|52
1653562970000|2022-05-26 11:02:50|95630.2|95605.2|95632|95607|95632.7|95607.7|95624.6|95599.6|51
1653562980000|2022-05-26 11:03:00|95632.9|95607.9|95632|95607|95634|95609|95631.7|95606.7|43
1653562990000|2022-05-26 11:03:10|95632.1|95607.1|95618.6|95593.6|95632.3|95607.3|95614.6|95589.6|48
1653563000000|2022-05-26 11:03:20|95619.2|95594.2|95610.3|95585.3|95619.2|95594.2|95610.3|95585.3|44
1653563010000|2022-05-26 11:03:30|95611.4|95586.4|95611.1|95586.1|95613.9|95588.9|95606.7|95581.7|48
1653563020000|2022-05-26 11:03:40|95611|95586|95610.7|95585.7|95613.1|95588.1|95606.8|95581.8|49
1653563030000|2022-05-26 11:03:50|95610.2|95585.2|95607.7|95582.7|95612.1|95587.1|95606.4|95581.4|50
1653563040000|2022-05-26 11:04:00|95607.6|95582.6|95617|95592|95619.8|95594.8|95607.4|95582.4|56
1653563050000|2022-05-26 11:04:10|95619.7|95594.7|95623.2|95598.2|95624.2|95599.2|95617.9|95592.9|53
1653563060000|2022-05-26 11:04:20|95626.4|95601.4|95623.9|95598.9|95627.9|95602.9|95623.4|95598.4|43
1653563070000|2022-05-26 11:04:30|95624.3|95599.3|95613.9|95588.9|95624.3|95599.3|95612.1|95587.1|51
1653563080000|2022-05-26 11:04:40|95613.8|95588.8|95620.8|95595.8|95622|95597|95611.6|95586.6|53
1653563090000|2022-05-26 11:04:50|95619.8|95594.8|95615|95590|95620.3|95595.3|95609.6|95584.6|36
1653563100000|2022-05-26 11:05:00|95612.4|95587.4|95612|95587|95615.2|95590.2|95607.7|95582.7|49
1653563110000|2022-05-26 11:05:10|95613|95588|95613.1|95588.1|95615.5|95590.5|95607.2|95582.2|57
1653563120000|2022-05-26 11:05:20|95612.5|95587.5|95615.1|95590.1|95615.4|95590.4|95609.3|95584.3|57
1653563130000|2022-05-26 11:05:30|95615.4|95590.4|95614.9|95589.9|95615.6|95590.6|95612.4|95587.4|34
1653563140000|2022-05-26 11:05:40|95614.8|95589.8|95613.3|95588.3|95617.2|95592.2|95612.8|95587.8|35
1653563150000|2022-05-26 11:05:50|95612.4|95587.4|95618.6|95593.6|95618.7|95593.7|95610.8|95585.8|47
1653563160000|2022-05-26 11:06:00|95617.8|95592.8|95616.1|95591.1|95618.1|95593.1|95616.1|95591.1|43
1653563170000|2022-05-26 11:06:10|95616.2|95591.2|95617.9|95592.9|95623.4|95598.4|95616.2|95591.2|61
1653563180000|2022-05-26 11:06:20|95618.9|95593.9|95622.1|95597.1|95622.1|95597.1|95618.9|95593.9|46
1653563190000|2022-05-26 11:06:30|95622.3|95597.3|95638.9|95613.9|95642.5|95617.5|95622.2|95597.2|60
1653563200000|2022-05-26 11:06:40|95640.6|95615.6|95666.2|95641.2|95673.9|95648.9|95639.7|95614.7|63
1653563210000|2022-05-26 11:06:50|95665.9|95640.9|95664.6|95639.6|95665.9|95640.9|95661.2|95636.2|53
1653563220000|2022-05-26 11:07:00|95664.8|95639.8|95661.8|95636.8|95666.7|95641.7|95659.9|95634.9|41
1653563230000|2022-05-26 11:07:10|95660.9|95635.9|95672.7|95647.7|95673|95648|95660.7|95635.7|52
1653563240000|2022-05-26 11:07:20|95671.3|95646.3|95672.8|95647.8|95673.4|95648.4|95670.5|95645.5|39
1653563250000|2022-05-26 11:07:30|95673.1|95648.1|95671.2|95646.2|95684.3|95648.1|95669.5|95634.3|40
1653563260000|2022-05-26 11:07:40|95671.3|95646.3|95663.2|95638.2|95671.6|95646.6|95661.7|95636.7|43
1653563270000|2022-05-26 11:07:50|95663.5|95638.5|95663.4|95638.4|95684.8|95646.8|95662.5|95634.8|61
1653563280000|2022-05-26 11:08:00|95665|95640|95661|95636|95665|95640|95656.9|95631.9|41
1653563290000|2022-05-26 11:08:10|95658.7|95633.7|95690.9|95640.9|95690.9|95656.4|95658.7|95633.7|41
1653563300000|2022-05-26 11:08:20|95676.8|95651.8|95663.8|95638.8|95677.7|95652.7|95656.7|95631.7|66
1653563310000|2022-05-26 11:08:30|95664.9|95639.9|95659.5|95634.5|95664.9|95639.9|95656.5|95631.5|62
1653563320000|2022-05-26 11:08:40|95659.4|95634.4|95665.2|95640.2|95665.2|95640.2|95658.6|95633.6|50
1653563330000|2022-05-26 11:08:50|95665.8|95640.8|95675.8|95650.8|95684.7|95650.8|95665.8|95634|44
1653563340000|2022-05-26 11:09:00|95675.9|95650.9|95686|95661|95687.4|95662.4|95673.8|95648.8|54
1653563350000|2022-05-26 11:09:10|95685.8|95660.8|95689|95664|95694.2|95669.2|95685.1|95660.1|47
1653563360000|2022-05-26 11:09:20|95688.1|95663.1|95677.2|95652.2|95689.7|95664.7|95676.1|95651.1|55
1653563370000|2022-05-26 11:09:30|95677.3|95652.3|95678.4|95653.4|95681.1|95656.1|95674.8|95649.8|50
1653563380000|2022-05-26 11:09:40|95677.9|95652.9|95673.6|95648.6|95691.6|95655.5|95673.4|95641.6|50
1653563390000|2022-05-26 11:09:50|95673.7|95648.7|95667|95642|95680.1|95648.7|95666.8|95630.1|28
1653563400000|2022-05-26 11:10:00|95666.9|95641.9|95656.7|95631.7|95682.2|95657.2|95655.2|95630.2|63
1653563410000|2022-05-26 11:10:10|95657.9|95632.9|95653.4|95628.4|95657.9|95632.9|95650|95625|46
1653563420000|2022-05-26 11:10:20|95653.3|95628.3|95652.1|95627.1|95653.4|95628.4|95651.1|95626.1|37
1653563430000|2022-05-26 11:10:30|95651.9|95626.9|95641.1|95616.1|95653|95628|95641.1|95616.1|48
1653563440000|2022-05-26 11:10:40|95641.8|95616.8|95637|95612|95642|95617|95631.9|95606.9|44
1653563450000|2022-05-26 11:10:50|95636.2|95611.2|95641.9|95616.9|95647.5|95622.5|95632.8|95607.8|40
1653563460000|2022-05-26 11:11:00|95641.6|95616.6|95635.3|95610.3|95649.4|95617.1|95634.5|95599.4|36
1653563470000|2022-05-26 11:11:10|95636.7|95611.7|95641.3|95616.3|95642.8|95617.8|95636.7|95611.7|52
1653563480000|2022-05-26 11:11:20|95640.9|95615.9|95642.9|95617.9|95659.2|95634.2|95638.1|95613.1|70
1653563490000|2022-05-26 11:11:30|95643|95618|95652|95627|95660.6|95635.6|95643|95618|49
1653563500000|2022-05-26 11:11:40|95652.6|95627.6|95644.5|95619.5|95663.5|95638.5|95642.7|95617.7|62
1653563510000|2022-05-26 11:11:50|95643.7|95618.7|95655|95630|95658.1|95633.1|95643.7|95618.7|59
1653563520000|2022-05-26 11:12:00|95654.9|95629.9|95644.3|95619.3|95660.9|95635.9|95644.3|95619.3|56
1653563530000|2022-05-26 11:12:10|95645.4|95620.4|95654.5|95629.5|95658.7|95633.7|95645.4|95620.4|61
1653563540000|2022-05-26 11:12:20|95652.2|95627.2|95654|95629|95656.6|95631.6|95652.1|95627.1|45
1653563550000|2022-05-26 11:12:30|95654.1|95629.1|95660.2|95635.2|95677.8|95645.9|95653.7|95626.6|56
1653563560000|2022-05-26 11:12:40|95659.9|95634.9|95664.6|95639.6|95671.2|95646.2|95656.1|95631.1|47
1653563570000|2022-05-26 11:12:50|95665.1|95640.1|95678.1|95653.1|95678.3|95653.3|95662|95637|60
1653563580000|2022-05-26 11:13:00|95677.1|95652.1|95676.3|95651.3|95680.6|95655.6|95672.7|95647.7|54
1653563590000|2022-05-26 11:13:10|95676.2|95651.2|95679.7|95654.7|95680.1|95655.1|95675.9|95650.9|40
1653563600000|2022-05-26 11:13:20|95679.6|95654.6|95681.7|95656.7|95689.2|95664.2|95679.3|95654.3|39
1653563610000|2022-05-26 11:13:30|95682|95657|95675.1|95650.1|95682.5|95657.5|95674.5|95649.5|45
1653563620000|2022-05-26 11:13:40|95675.5|95650.5|95674.7|95649.7|95675.5|95650.5|95665.5|95640.5|49
1653563630000|2022-05-26 11:13:50|95674.6|95649.6|95662.8|95637.8|95681.6|95650.1|95662.8|95630.8|47
1653563640000|2022-05-26 11:14:00|95663.4|95638.4|95654|95629|95663.7|95638.7|95652.3|95627.3|51
1653563650000|2022-05-26 11:14:10|95653.7|95628.7|95653.5|95628.5|95655.7|95630.7|95652.4|95627.4|40
1653563660000|2022-05-26 11:14:20|95653.6|95628.6|95658.4|95633.4|95660.7|95635.7|95653.6|95628.6|42
1653563670000|2022-05-26 11:14:30|95658.2|95633.2|95645|95620|95658.2|95633.2|95642.9|95617.9|43
1653563680000|2022-05-26 11:14:40|95644.5|95619.5|95646.6|95621.6|95648.9|95623.9|95644|95619|39
1653563690000|2022-05-26 11:14:50|95646.7|95621.7|95651|95626|95653.3|95628.3|95645.4|95620.4|47
1653563700000|2022-05-26 11:15:00|95651.4|95626.4|95649.3|95624.3|95652.5|95627.5|95649|95624|41
1653563710000|2022-05-26 11:15:10|95649.1|95624.1|95650.3|95625.3|95651.2|95626.2|95647|95622|37
1653563720000|2022-05-26 11:15:20|95650.2|95625.2|95648.3|95623.3|95654|95629|95648.3|95623.3|46
1653563730000|2022-05-26 11:15:30|95648.2|95623.2|95664.5|95639.5|95667.9|95642.9|95647.1|95622.1|68
1653563740000|2022-05-26 11:15:40|95662.6|95637.6|95654.3|95629.3|95662.6|95637.6|95652.6|95627.6|53
1653563750000|2022-05-26 11:15:50|95653.8|95628.8|95648.9|95623.9|95655.8|95630.8|95648.9|95623.9|49
1653563760000|2022-05-26 11:16:00|95649.4|95624.4|95620.1|95595.1|95649.4|95624.4|95618.8|95593.8|60
1653563770000|2022-05-26 11:16:10|95620.2|95595.2|95607.4|95582.4|95620.7|95595.7|95607.3|95582.3|62
1653563780000|2022-05-26 11:16:20|95607.9|95582.9|95606.1|95581.1|95615.5|95590.5|95606|95581|55
1653563790000|2022-05-26 11:16:30|95605.4|95580.4|95610.7|95585.7|95611.9|95586.9|95602.9|95577.9|51
1653563800000|2022-05-26 11:16:40|95610.9|95585.9|95601.3|95576.3|95617.7|95592.7|95601.2|95576.2|50
1653563810000|2022-05-26 11:16:50|95601.4|95576.4|95604.3|95579.3|95604.3|95579.3|95600.9|95575.9|44
1653563820000|2022-05-26 11:17:00|95604.6|95579.6|95612|95587|95626.4|95601.4|95604.6|95579.6|64
1653563830000|2022-05-26 11:17:10|95612.2|95587.2|95613.5|95588.5|95615.8|95590.8|95611.3|95586.3|43
1653563840000|2022-05-26 11:17:20|95613.7|95588.7|95642.8|95617.8|95649.7|95624.7|95613.7|95588.7|55
1653563850000|2022-05-26 11:17:30|95643.3|95618.3|95649.7|95624.7|95653.8|95628.8|95642.8|95617.8|51
1653563860000|2022-05-26 11:17:40|95649.9|95624.9|95648.4|95623.4|95650.1|95625.1|95647.7|95622.7|30
1653563870000|2022-05-26 11:17:50|95648.8|95623.8|95649.6|95624.6|95649.6|95624.6|95645.1|95620.1|30
1653563880000|2022-05-26 11:18:00|95649.7|95624.7|95655.5|95630.5|95656.3|95631.3|95649.7|95624.7|47
1653563890000|2022-05-26 11:18:10|95655.3|95630.3|95660.2|95635.2|95661.6|95636.6|95653.5|95628.5|43
1653563900000|2022-05-26 11:18:20|95659.6|95634.6|95660.8|95635.8|95661.2|95636.2|95658.1|95633.1|47
1653563910000|2022-05-26 11:18:30|95660.7|95635.7|95655.7|95630.7|95661.7|95636.7|95654.9|95629.9|52
1653563920000|2022-05-26 11:18:40|95656.5|95631.5|95647.7|95622.7|95660.9|95635.9|95646.6|95621.6|58
1653563930000|2022-05-26 11:18:50|95647.9|95622.9|95616.8|95591.8|95648.6|95623.6|95616.8|95591.8|64
1653563940000|2022-05-26 11:19:00|95616.6|95591.6|95615.9|95590.9|95628.3|95603.3|95615.1|95590.1|65
1653563950000|2022-05-26 11:19:10|95616.4|95591.4|95630.1|95580.1|95630.1|95593.4|95616|95580.1|30
1653563960000|2022-05-26 11:19:20|95630.3|95580.3|95612.6|95587.6|95630.3|95591.5|95608.1|95580.3|54
1653563970000|2022-05-26 11:19:30|95612.8|95587.8|95619.7|95594.7|95633.3|95597.9|95610.2|95583.3|51
1653563980000|2022-05-26 11:19:40|95620|95595|95621.4|95596.4|95623.8|95598.8|95615.9|95590.9|48
1653563990000|2022-05-26 11:19:50|95621.2|95596.2|95621.1|95596.1|95627.1|95602.1|95620.5|95595.5|52
1653564000000|2022-05-26 11:20:00|95622|95597|95619.4|95594.4|95626|95601|95618.1|95593.1|47
1653564010000|2022-05-26 11:20:10|95619.2|95594.2|95621.1|95596.1|95624.2|95599.2|95612.6|95587.6|54
1653564020000|2022-05-26 11:20:20|95621.7|95596.7|95646|95596|95646|95610.8|95618|95593|54
1653564030000|2022-05-26 11:20:30|95645.9|95595.9|95643.5|95618.5|95654.8|95618.9|95633.3|95595.9|40
1653564040000|2022-05-26 11:20:40|95644|95619|95635.8|95610.8|95649.2|95619|95631.4|95598.7|58
1653564050000|2022-05-26 11:20:50|95636|95611|95628.5|95603.5|95636.5|95611.5|95628.4|95603.4|38
1653564060000|2022-05-26 11:21:00|95627.3|95602.3|95624.3|95599.3|95632|95607|95623|95598|46
1653564070000|2022-05-26 11:21:10|95623.8|95598.8|95624.2|95599.2|95625.7|95600.7|95621.5|95596.5|39
1653564080000|2022-05-26 11:21:20|95624|95599|95625.3|95600.3|95625.3|95600.3|95622.3|95597.3|28
1653564090000|2022-05-26 11:21:30|95625.4|95600.4|95630.3|95605.3|95630.6|95605.6|95625|95600|35
1653564100000|2022-05-26 11:21:40|95630.2|95605.2|95618.1|95593.1|95631.8|95605.8|95617.5|95581.1|41
1653564110000|2022-05-26 11:21:50|95617.8|95592.8|95610.9|95585.9|95617.8|95592.8|95610.7|95585.7|48
1653564120000|2022-05-26 11:22:00|95610.7|95585.7|95608.8|95583.8|95612.4|95587.4|95608.2|95583.2|48
1653564130000|2022-05-26 11:22:10|95609.2|95584.2|95605.3|95580.3|95609.2|95584.2|95604.5|95579.5|50
1653564140000|2022-05-26 11:22:20|95605.5|95580.5|95614.7|95589.7|95616.5|95591.5|95605.3|95580.3|45
1653564150000|2022-05-26 11:22:30|95615.1|95590.1|95614.9|95589.9|95617|95592|95608.7|95583.7|52
1653564160000|2022-05-26 11:22:40|95615.3|95590.3|95588.9|95563.9|95616.7|95591.7|95585.1|95560.1|66
1653564170000|2022-05-26 11:22:50|95588.7|95563.7|95575|95550|95588.7|95563.7|95574.5|95549.5|46
1653564180000|2022-05-26 11:23:00|95574.5|95549.5|95580.7|95555.7|95580.7|95555.7|95570.9|95545.9|49
1653564190000|2022-05-26 11:23:10|95580.9|95555.9|95566.4|95541.4|95581.5|95556.5|95565|95540|48
1653564200000|2022-05-26 11:23:20|95565.3|95540.3|95565.3|95540.3|95567.4|95542.4|95563.7|95538.7|33
1653564210000|2022-05-26 11:23:30|95565.1|95540.1|95575.5|95550.5|95580.3|95555.3|95565.1|95540.1|49
1653564220000|2022-05-26 11:23:40|95575.8|95550.8|95561.6|95536.6|95579.4|95554.4|95561.6|95536.6|53
1653564230000|2022-05-26 11:23:50|95563.2|95538.2|95556.8|95531.8|95566.1|95541.1|95556.8|95531.8|63
1653564240000|2022-05-26 11:24:00|95555.2|95530.2|95576.6|95551.6|95576.6|95551.6|95555.2|95530.2|58
1653564250000|2022-05-26 11:24:10|95576.4|95551.4|95573.6|95548.6|95589.3|95564|95573.6|95539.3|63
1653564260000|2022-05-26 11:24:20|95573.8|95548.8|95574.2|95549.2|95577.7|95552.7|95572.5|95547.5|46
1653564270000|2022-05-26 11:24:30|95573.9|95548.9|95573.7|95548.7|95577.3|95552.3|95573.7|95548.7|32
1653564280000|2022-05-26 11:24:40|95573.8|95548.8|95569.4|95544.4|95584|95558.5|95569|95534|50
1653564290000|2022-05-26 11:24:50|95569.9|95544.9|95573.4|95548.4|95573.7|95548.7|95568.8|95543.8|40
1653564300000|2022-05-26 11:25:00|95572.9|95547.9|95567.7|95542.7|95574|95549|95565.4|95540.4|57
1653564310000|2022-05-26 11:25:10|95567.9|95542.9|95580.1|95555.1|95580.5|95555.5|95567.1|95542.1|55
1653564320000|2022-05-26 11:25:20|95576.4|95551.4|95574.3|95549.3|95585.4|95560.4|95574.3|95549.3|49
1653564330000|2022-05-26 11:25:30|95574.4|95549.4|95574.9|95549.9|95575|95550|95572.1|95547.1|32
1653564340000|2022-05-26 11:25:40|95574.7|95549.7|95579.6|95554.6|95583.3|95558.3|95574.7|95549.7|54
1653564350000|2022-05-26 11:25:50|95579.7|95554.7|95577.7|95552.7|95582.9|95557.9|95577.6|95552.6|43
1653564360000|2022-05-26 11:26:00|95578.1|95553.1|95580.4|95555.4|95586|95561|95571.5|95546.5|61
1653564370000|2022-05-26 11:26:10|95580.2|95555.2|95579.1|95554.1|95583.8|95558.8|95579.1|95554.1|39
1653564380000|2022-05-26 11:26:20|95579.3|95554.3|95577.9|95552.9|95579.7|95554.7|95572.7|95547.7|52
1653564390000|2022-05-26 11:26:30|95577.2|95552.2|95574.5|95549.5|95577.6|95552.6|95574.5|95549.5|34
1653564400000|2022-05-26 11:26:40|95575|95550|95559.5|95534.5|95575.3|95550.3|95559.4|95522.9|42
1653564410000|2022-05-26 11:26:50|95559.7|95534.7|95547.9|95522.9|95559.7|95534.7|95546|95521|36
1653564420000|2022-05-26 11:27:00|95547.8|95522.8|95552.4|95527.4|95554.5|95529.5|95547.8|95522.8|51
1653564430000|2022-05-26 11:27:10|95552.5|95527.5|95548.9|95523.9|95553.4|95528.4|95548.4|95523.4|40
1653564440000|2022-05-26 11:27:20|95549|95524|95533.4|95508.4|95550|95525|95531.3|95506.3|52
1653564450000|2022-05-26 11:27:30|95533.3|95508.3|95542.8|95517.8|95546.8|95521.8|95533.3|95508.3|58
1653564460000|2022-05-26 11:27:40|95543.3|95518.3|95538.5|95513.5|95549.8|95524.8|95537.2|95512.2|61
1653564470000|2022-05-26 11:27:50|95542.9|95517.9|95549|95524|95550|95525|95539.4|95514.4|45
1653564480000|2022-05-26 11:28:00|95550.4|95525.4|95559.7|95534.7|95560.6|95535.6|95550.4|95525.4|42
1653564490000|2022-05-26 11:28:10|95559.8|95534.8|95561|95536|95561.3|95536.3|95554.5|95529.5|47
1653564500000|2022-05-26 11:28:20|95561.2|95536.2|95566.6|95541.6|95567.1|95542.1|95558.3|95533.3|44
1653564510000|2022-05-26 11:28:30|95566.8|95541.8|95582.9|95557.9|95586|95561|95566.2|95541.2|47
1653564520000|2022-05-26 11:28:40|95582.2|95557.2|95581.3|95556.3|95586.8|95561.8|95581.3|95556.3|49
1653564530000|2022-05-26 11:28:50|95581.4|95556.4|95579.4|95554.4|95582.7|95557.7|95570.6|95545.6|49
1653564540000|2022-05-26 11:29:00|95581.1|95556.1|95593.6|95568.6|95593.6|95568.6|95580.8|95555.8|51
1653564550000|2022-05-26 11:29:10|95592.7|95567.7|95613.3|95588.3|95613.3|95588.3|95592.7|95567.7|59
1653564560000|2022-05-26 11:29:20|95614.7|95589.7|95618.7|95593.7|95620.5|95595.5|95612.4|95587.4|53
1653564570000|2022-05-26 11:29:30|95619.2|95594.2|95621.3|95596.3|95623.9|95598.9|95618.5|95593.5|51
1653564580000|2022-05-26 11:29:40|95621.2|95596.2|95616.8|95591.8|95621.9|95596.9|95613|95588|51
1653564590000|2022-05-26 11:29:50|95617.6|95592.6|95610.4|95585.4|95617.6|95592.6|95610.4|95585.4|42
1653564600000|2022-05-26 11:30:00|95610.3|95585.3|95625.5|95600.5|95626.8|95601.8|95610.3|95585.3|58
1653564610000|2022-05-26 11:30:10|95625.4|95600.4|95613.6|95588.6|95628|95603|95611.1|95586.1|51
1653564620000|2022-05-26 11:30:20|95613.2|95588.2|95608.9|95583.9|95613.9|95588.9|95597.2|95572.2|63
1653564630000|2022-05-26 11:30:30|95609.1|95584.1|95630.5|95605.5|95631.6|95606.6|95609.1|95584.1|50
1653564640000|2022-05-26 11:30:40|95642.8|95617.8|95644.8|95619.8|95645.9|95620.9|95637.6|95612.6|49
1653564650000|2022-05-26 11:30:50|95644.9|95619.9|95641.6|95616.6|95644.9|95619.9|95625.4|95600.4|65
1653564660000|2022-05-26 11:31:00|95644.4|95619.4|95632.1|95607.1|95644.4|95619.4|95617.8|95582.5|70
1653564670000|2022-05-26 11:31:10|95631.1|95606.1|95629|95604|95637.3|95612.3|95623.5|95598.5|66
1653564680000|2022-05-26 11:31:20|95629.6|95604.6|95614.2|95589.2|95633.3|95608.3|95612.8|95587.8|59
1653564690000|2022-05-26 11:31:30|95613.9|95588.9|95603.7|95578.7|95615.2|95590.2|95603.7|95578.7|56
1653564700000|2022-05-26 11:31:40|95604.1|95579.1|95607.1|95582.1|95624.9|95599.9|95604.1|95579.1|75
1653564710000|2022-05-26 11:31:50|95607.6|95582.6|95598.4|95573.4|95607.6|95582.6|95593.7|95568.7|66
1653564720000|2022-05-26 11:32:00|95599.9|95574.9|95637.3|95612.3|95650.5|95617.4|95597.9|95572.9|67
1653564730000|2022-05-26 11:32:10|95637.8|95612.8|95631.1|95606.1|95646.8|95621.8|95623.2|95594.8|59
1653564740000|2022-05-26 11:32:20|95631.4|95606.4|95643.8|95618.8|95646.9|95621.9|95631.3|95606.3|66
1653564750000|2022-05-26 11:32:30|95650.6|95600.6|95642.1|95617.1|95650.6|95622.8|95639.8|95600.6|62
1653564760000|2022-05-26 11:32:40|95641.2|95616.2|95615.5|95590.5|95642.1|95617.1|95611.1|95586.1|62
1653564770000|2022-05-26 11:32:50|95625|95600|95630.3|95605.3|95634.6|95609.6|95625|95600|51
1653564780000|2022-05-26 11:33:00|95630.4|95605.4|95631.5|95606.5|95664.1|95620|95630.4|95605.4|65
1653564790000|2022-05-26 11:33:10|95630.8|95605.8|95622.5|95597.5|95630.8|95605.8|95618.4|95593.4|68
1653564800000|2022-05-26 11:33:20|95623|95598|95627.2|95602.2|95627.2|95602.2|95614.4|95589.4|51
1653564810000|2022-05-26 11:33:30|95627.1|95602.1|95625.8|95600.8|95628.4|95603.4|95624.9|95599.9|45
1653564820000|2022-05-26 11:33:40|95625.7|95600.7|95639.7|95614.7|95640.4|95615.4|95622.9|95597.9|52
1653564830000|2022-05-26 11:33:50|95639.2|95614.2|95628.2|95603.2|95640.7|95615.7|95625.1|95600.1|35
1653564840000|2022-05-26 11:34:00|95629.1|95604.1|95604.8|95579.8|95629.1|95604.1|95601.9|95576.9|58
1653564850000|2022-05-26 11:34:10|95604.5|95579.5|95623.2|95598.2|95623.4|95598.4|95603.6|95578.6|53
1653564860000|2022-05-26 11:34:20|95623.7|95598.7|95638.9|95613.9|95643.5|95618.5|95622.3|95597.3|47
1653564870000|2022-05-26 11:34:30|95639.7|95614.7|95631.6|95606.6|95643.6|95618.6|95629.7|95604.7|56
1653564880000|2022-05-26 11:34:40|95630.8|95605.8|95642.5|95617.5|95642.8|95617.8|95621.2|95596.2|65
1653564890000|2022-05-26 11:34:50|95642|95617|95634.7|95609.7|95643.2|95618.2|95624.9|95599.9|63
1653564900000|2022-05-26 11:35:00|95634.9|95609.9|95635.9|95610.9|95636.4|95611.4|95632.8|95607.8|41
1653564910000|2022-05-26 11:35:10|95636.1|95611.1|95630.6|95605.6|95645|95620|95628.8|95603.8|52
1653564920000|2022-05-26 11:35:20|95630.3|95605.3|95619.9|95594.9|95634.1|95609.1|95615.8|95590.8|58
1653564930000|2022-05-26 11:35:30|95623|95598|95632.8|95607.8|95643.8|95618.8|95623|95598|58
1653564940000|2022-05-26 11:35:40|95632.1|95607.1|95631.3|95606.3|95638.5|95613.5|95623.6|95598.6|58
1653564950000|2022-05-26 11:35:50|95633.1|95608.1|95624.5|95599.5|95639.5|95614.5|95621.1|95596.1|59
1653564960000|2022-05-26 11:36:00|95624.8|95599.8|95633|95608|95633.3|95608.3|95610.4|95585.4|70
1653564970000|2022-05-26 11:36:10|95633.2|95608.2|95652.6|95627.6|95654|95629|95630.7|95605.7|58
1653564980000|2022-05-26 11:36:20|95652.1|95627.1|95657.2|95632.2|95674.2|95632.6|95645.7|95620.7|50
1653564990000|2022-05-26 11:36:30|95657.6|95632.6|95650.7|95625.7|95659.1|95634.1|95648.5|95623.5|51
1653565000000|2022-05-26 11:36:40|95651.3|95626.3|95656.2|95631.2|95657.1|95632.1|95650.2|95625.2|48
1653565010000|2022-05-26 11:36:50|95656.3|95631.3|95654.7|95629.7|95665.8|95640.8|95651.2|95626.2|50
1653565020000|2022-05-26 11:37:00|95653.6|95628.6|95660.6|95635.6|95660.6|95635.6|95653.6|95628.6|50
1653565030000|2022-05-26 11:37:10|95660.3|95635.3|95660.2|95635.2|95660.9|95635.9|95656.9|95631.9|40
1653565040000|2022-05-26 11:37:20|95659.7|95634.7|95660.1|95635.1|95662.4|95637.4|95658.3|95633.3|38
1653565050000|2022-05-26 11:37:30|95660.7|95635.7|95663.8|95638.8|95665.2|95640.2|95659.5|95634.5|40
1653565060000|2022-05-26 11:37:40|95664|95639|95653.1|95628.1|95666.1|95641.1|95653.1|95628.1|62
1653565070000|2022-05-26 11:37:50|95652.8|95627.8|95657.3|95632.3|95658.3|95633.3|95646.9|95621.9|61
1653565080000|2022-05-26 11:38:00|95657.8|95632.8|95643.9|95618.9|95657.8|95632.8|95643.1|95618.1|46
1653565090000|2022-05-26 11:38:10|95643.5|95618.5|95640.1|95615.1|95643.5|95618.5|95636.7|95611.7|49
1653565100000|2022-05-26 11:38:20|95639.9|95614.9|95644.4|95619.4|95644.8|95619.8|95639.9|95614.9|47
1653565110000|2022-05-26 11:38:30|95644|95619|95638.9|95613.9|95644|95619|95636.8|95611.8|36
1653565120000|2022-05-26 11:38:40|95639.6|95614.6|95634.5|95609.5|95639.6|95614.6|95633.9|95608.9|47
1653565130000|2022-05-26 11:38:50|95633.9|95608.9|95635.2|95610.2|95637|95612|95633.5|95608.5|39
1653565140000|2022-05-26 11:39:00|95635.3|95610.3|95642.5|95617.5|95645.3|95620.3|95633.9|95608.9|51
1653565150000|2022-05-26 11:39:10|95642.2|95617.2|95643|95618|95643.7|95618.7|95639.8|95614.8|45
1653565160000|2022-05-26 11:39:20|95643.8|95618.8|95637.5|95612.5|95646.4|95621.4|95637.5|95612.5|40
1653565170000|2022-05-26 11:39:30|95637.3|95612.3|95632.8|95607.8|95638|95613|95631.6|95606.6|42
1653565180000|2022-05-26 11:39:40|95633.1|95608.1|95630.5|95605.5|95633.4|95608.4|95629.4|95604.4|45
1653565190000|2022-05-26 11:39:50|95630.4|95605.4|95630.6|95605.6|95632|95607|95628.7|95603.7|35
1653565200000|2022-05-26 11:40:00|95641.8|95591.8|95626.7|95601.7|95641.8|95605.8|95624.5|95591.8|51
1653565210000|2022-05-26 11:40:10|95626.5|95601.5|95627.4|95602.4|95630.1|95605.1|95625.5|95600.5|39
1653565220000|2022-05-26 11:40:20|95627.7|95602.7|95632.7|95607.7|95635|95610|95626.9|95601.9|50
1653565230000|2022-05-26 11:40:30|95640.3|95615.3|95650.2|95625.2|95650.2|95625.2|95640|95615|52
1653565240000|2022-05-26 11:40:40|95649.8|95624.8|95644.3|95619.3|95651.3|95626.3|95643.9|95618.9|51
1653565250000|2022-05-26 11:40:50|95643.7|95618.7|95637.6|95612.6|95645.7|95620.7|95634.6|95609.6|58
1653565260000|2022-05-26 11:41:00|95638.1|95613.1|95639.5|95614.5|95641.9|95616.9|95637.1|95612.1|46
1653565270000|2022-05-26 11:41:10|95639.6|95614.6|95645.7|95620.7|95647.2|95622.2|95637.9|95612.9|46
1653565280000|2022-05-26 11:41:20|95645.8|95620.8|95646|95621|95646|95621|95642|95617|40
1653565290000|2022-05-26 11:41:30|95646.1|95621.1|95646.8|95621.8|95648.8|95623.8|95646.1|95621.1|43
1653565300000|2022-05-26 11:41:40|95646.9|95621.9|95643.8|95618.8|95647.3|95622.3|95639.2|95614.2|51
1653565310000|2022-05-26 11:41:50|95645|95620|95628.9|95603.9|95645.1|95620.1|95625.6|95600.6|60
1653565320000|2022-05-26 11:42:00|95629.8|95604.8|95628.9|95603.9|95639|95614|95627.1|95602.1|57
1653565330000|2022-05-26 11:42:10|95629.2|95604.2|95631.6|95606.6|95640.1|95615.1|95624.5|95599.5|57
1653565340000|2022-05-26 11:42:20|95630.9|95605.9|95647|95622|95648.4|95623.4|95630.2|95605.2|63
1653565350000|2022-05-26 11:42:30|95647.3|95622.3|95652|95627|95655.4|95630.4|95646.6|95621.6|41
1653565360000|2022-05-26 11:42:40|95652.2|95627.2|95638.5|95613.5|95653|95628|95633.3|95608.3|62
1653565370000|2022-05-26 11:42:50|95638.7|95613.7|95617.2|95592.2|95644.2|95619.2|95617|95592|66
1653565380000|2022-05-26 11:43:00|95618.3|95593.3|95632.5|95607.5|95636.1|95611.1|95618.3|95593.3|68
1653565390000|2022-05-26 11:43:10|95632.6|95607.6|95631.3|95606.3|95634.8|95609.8|95629.9|95604.9|49
1653565400000|2022-05-26 11:43:20|95631|95606|95631.6|95606.6|95633.3|95608.3|95627.8|95602.8|34
1653565410000|2022-05-26 11:43:30|95633|95608|95633.7|95608.7|95635.3|95610.3|95630.4|95605.4|56
1653565420000|2022-05-26 11:43:40|95633.6|95608.6|95634.8|95609.8|95635|95610|95627|95602|48
1653565430000|2022-05-26 11:43:50|95635|95610|95632.3|95607.3|95645.8|95620.8|95626.2|95601.2|62
1653565440000|2022-05-26 11:44:00|95632.9|95607.9|95627.4|95602.4|95632.9|95607.9|95619.6|95594.6|48
1653565450000|2022-05-26 11:44:10|95627.3|95602.3|95633.5|95608.5|95638.3|95613.3|95618.4|95593.4|62
1653565460000|2022-05-26 11:44:20|95634.8|95609.8|95622.5|95597.5|95634.8|95609.8|95619.3|95594.3|57
1653565470000|2022-05-26 11:44:30|95621.9|95596.9|95618.7|95593.7|95622.6|95597.6|95613.7|95588.7|55
1653565480000|2022-05-26 11:44:40|95618.6|95593.6|95635.2|95610.2|95637|95612|95616|95591|56
1653565490000|2022-05-26 11:44:50|95635.7|95610.7|95660.6|95635.6|95663.4|95638.4|95635.1|95610.1|56
1653565500000|2022-05-26 11:45:00|95660.8|95635.8|95665|95640|95674.6|95649.6|95658.3|95633.3|55
1653565510000|2022-05-26 11:45:10|95668.4|95643.4|95663.5|95638.5|95669.2|95644.2|95660.4|95635.4|55
1653565520000|2022-05-26 11:45:20|95663.8|95638.8|95661.3|95636.3|95665.2|95640.2|95656.4|95631.4|52
1653565530000|2022-05-26 11:45:30|95661.9|95636.9|95655.6|95630.6|95661.9|95636.9|95651.8|95626.8|59
1653565540000|2022-05-26 11:45:40|95654.8|95629.8|95664.2|95639.2|95664.2|95639.2|95654.8|95629.8|52
1653565550000|2022-05-26 11:45:50|95664|95639|95656.2|95631.2|95666.2|95641.2|95655.4|95630.4|52
1653565560000|2022-05-26 11:46:00|95655.8|95630.8|95642.8|95617.8|95657.7|95632.7|95642.2|95617.2|61
1653565570000|2022-05-26 11:46:10|95644.3|95619.3|95642.2|95617.2|95644.3|95619.3|95632.8|95607.8|63
1653565580000|2022-05-26 11:46:20|95642.6|95617.6|95644.1|95619.1|95650.3|95625.3|95641.1|95616.1|49
1653565590000|2022-05-26 11:46:30|95643.9|95618.9|95638.5|95613.5|95645|95620|95635.2|95610.2|57
1653565600000|2022-05-26 11:46:40|95639|95614|95654.2|95629.2|95657.3|95632.3|95638|95613|61
1653565610000|2022-05-26 11:46:50|95654.4|95629.4|95645.9|95620.9|95655.6|95630.6|95645.4|95620.4|60
1653565620000|2022-05-26 11:47:00|95646.5|95621.5|95649.6|95624.6|95653.8|95628.8|95645.4|95620.4|51
1653565630000|2022-05-26 11:47:10|95650.2|95625.2|95646.3|95621.3|95652.1|95627.1|95646|95621|46
1653565640000|2022-05-26 11:47:20|95646.5|95621.5|95646.3|95621.3|95647.2|95622.2|95644|95619|40
1653565650000|2022-05-26 11:47:30|95646.4|95621.4|95637.2|95612.2|95651.1|95626.1|95635.1|95610.1|58
1653565660000|2022-05-26 11:47:40|95638|95613|95626.4|95601.4|95640.9|95615.9|95623.4|95598.4|55
1653565670000|2022-05-26 11:47:50|95625.5|95600.5|95632.6|95607.6|95634.3|95609.3|95625.5|95600.5|55
1653565680000|2022-05-26 11:48:00|95632.9|95607.9|95623.4|95598.4|95634.4|95609.4|95623.4|95598.4|60
1653565690000|2022-05-26 11:48:10|95625.4|95600.4|95614.7|95589.7|95629.1|95604.1|95614.7|95589.7|56
1653565700000|2022-05-26 11:48:20|95614.3|95589.3|95609.2|95584.2|95615.4|95590.4|95601.3|95576.3|66
1653565710000|2022-05-26 11:48:30|95609.4|95584.4|95603.2|95578.2|95609.4|95584.4|95599.9|95574.9|49
1653565720000|2022-05-26 11:48:40|95603.4|95578.4|95607.7|95582.7|95608|95583|95597.9|95572.9|60
1653565730000|2022-05-26 11:48:50|95607.9|95582.9|95626.3|95601.3|95627.6|95602.6|95605.2|95580.2|57
1653565740000|2022-05-26 11:49:00|95625.6|95600.6|95629.6|95604.6|95630.2|95605.2|95623.3|95598.3|46
1653565750000|2022-05-26 11:49:10|95629.2|95604.2|95632.6|95607.6|95637.5|95612.5|95628.5|95603.5|65
1653565760000|2022-05-26 11:49:20|95631.3|95606.3|95629.4|95604.4|95635.9|95610.9|95629.4|95604.4|58
1653565770000|2022-05-26 11:49:30|95629.7|95604.7|95621.6|95596.6|95633.5|95608.5|95621.6|95596.6|51
1653565780000|2022-05-26 11:49:40|95622.4|95597.4|95627.6|95602.6|95627.8|95602.8|95619.6|95594.6|63
1653565790000|2022-05-26 11:49:50|95628.8|95603.8|95619.1|95594.1|95630.5|95605.5|95619|95594|62
1653565800000|2022-05-26 11:50:00|95620.2|95595.2|95620.2|95595.2|95624.4|95599.4|95619.8|95594.8|51
1653565810000|2022-05-26 11:50:10|95620|95595|95624|95599|95625.1|95600.1|95620|95595|54
1653565820000|2022-05-26 11:50:20|95622.7|95597.7|95619.2|95594.2|95623.1|95598.1|95617.8|95592.8|54
1653565830000|2022-05-26 11:50:30|95618.9|95593.9|95621.9|95596.9|95623.8|95598.8|95608.7|95583.7|56
1653565840000|2022-05-26 11:50:40|95621.3|95596.3|95641.4|95616.4|95644.3|95619.3|95621.2|95596.2|71
1653565850000|2022-05-26 11:50:50|95641.6|95616.6|95655.5|95630.5|95658.4|95633.4|95640.3|95615.3|67
1653565860000|2022-05-26 11:51:00|95655.6|95630.6|95663.8|95638.8|95666.7|95641.7|95655.6|95630.6|62
1653565870000|2022-05-26 11:51:10|95664|95639|95663.9|95638.9|95666.2|95641.2|95660|95635|63
1653565880000|2022-05-26 11:51:20|95663.5|95638.5|95670.8|95645.8|95676.9|95651.9|95660.7|95635.7|70
1653565890000|2022-05-26 11:51:30|95670.3|95645.3|95678.3|95653.3|95686.3|95661.3|95670.3|95645.3|68
1653565900000|2022-05-26 11:51:40|95678|95653|95692.5|95667.5|95693.4|95668.4|95671.5|95646.5|61
1653565910000|2022-05-26 11:51:50|95692.2|95667.2|95682.3|95657.3|95692.6|95667.6|95681.6|95656.6|48
1653565920000|2022-05-26 11:52:00|95682.4|95657.4|95693.8|95668.8|95695.1|95670.1|95681.4|95656.4|45
1653565930000|2022-05-26 11:52:10|95693.6|95668.6|95690.6|95665.6|95693.6|95668.6|95688.5|95663.5|48
1653565940000|2022-05-26 11:52:20|95690.3|95665.3|95702.2|95677.2|95703.3|95678.3|95690.3|95665.3|49
1653565950000|2022-05-26 11:52:30|95701.6|95676.6|95708.9|95683.9|95709.8|95684.8|95697.3|95672.3|48
1653565960000|2022-05-26 11:52:40|95708.2|95683.2|95719.8|95694.8|95723|95698|95707.1|95682.1|46
1653565970000|2022-05-26 11:52:50|95718.9|95693.9|95721.5|95696.5|95723.4|95698.4|95718.9|95693.9|49
1653565980000|2022-05-26 11:53:00|95721.4|95696.4|95728.6|95703.6|95732|95707|95720.9|95695.9|63
1653565990000|2022-05-26 11:53:10|95729.1|95704.1|95735.6|95710.6|95737.6|95712.6|95727.4|95702.4|50
1653566000000|2022-05-26 11:53:20|95730.9|95705.9|95743.2|95718.2|95743.6|95718.6|95728.2|95703.2|57
1653566010000|2022-05-26 11:53:30|95744|95719|95761.1|95736.1|95764.3|95739.3|95743.4|95718.4|63
1653566020000|2022-05-26 11:53:40|95760.5|95735.5|95759|95734|95763|95738|95757.1|95732.1|33
1653566030000|2022-05-26 11:53:50|95758.2|95733.2|95771|95746|95772.9|95747.9|95757.2|95732.2|40
1653566040000|2022-05-26 11:54:00|95771.2|95746.2|95774.4|95749.4|95774.7|95749.7|95764.7|95739.7|49
1653566050000|2022-05-26 11:54:10|95774.6|95749.6|95775.4|95750.4|95782.7|95757.7|95771.9|95746.9|65
1653566060000|2022-05-26 11:54:20|95775.6|95750.6|95768.3|95743.3|95777.8|95752.8|95768.3|95743.3|48
1653566070000|2022-05-26 11:54:30|95770.9|95745.9|95761.7|95736.7|95770.9|95745.9|95754.6|95729.6|59
1653566080000|2022-05-26 11:54:40|95762.9|95737.9|95742.9|95717.9|95766.3|95741.3|95740.5|95715.5|60
1653566090000|2022-05-26 11:54:50|95743.1|95718.1|95761.9|95736.9|95762.9|95737.9|95741.8|95716.8|61
1653566100000|2022-05-26 11:55:00|95762.5|95737.5|95799.6|95774.6|95800.6|95775.6|95762.5|95737.5|66
1653566110000|2022-05-26 11:55:10|95800.4|95775.4|95805.6|95780.6|95806.1|95781.1|95799.7|95774.7|39
1653566120000|2022-05-26 11:55:20|95805.3|95780.3|95804.9|95779.9|95811.3|95786.3|95804.3|95779.3|42
1653566130000|2022-05-26 11:55:30|95805.1|95780.1|95823.7|95798.7|95833.3|95808.3|95804.2|95778.5|53
1653566140000|2022-05-26 11:55:40|95824.6|95799.6|95814.9|95789.9|95832.2|95807.2|95812.6|95787.6|61
1653566150000|2022-05-26 11:55:50|95814.3|95789.3|95824.1|95799.1|95824.1|95799.1|95806.9|95781.9|58
1653566160000|2022-05-26 11:56:00|95824.2|95799.2|95822.1|95797.1|95836.1|95811.1|95817.1|95792.1|69
1653566170000|2022-05-26 11:56:10|95821.6|95796.6|95836.1|95811.1|95838.1|95813.1|95818.4|95793.4|57
1653566180000|2022-05-26 11:56:20|95836.7|95811.7|95827.2|95802.2|95838.8|95813.8|95818.2|95787.5|67
1653566190000|2022-05-26 11:56:30|95826.6|95801.6|95878.2|95853.2|95879.8|95854.8|95824.8|95799.8|62
1653566200000|2022-05-26 11:56:40|95879|95854|95879.8|95854.8|95881.1|95856.1|95877.9|95852.9|46
1653566210000|2022-05-26 11:56:50|95880|95855|95870|95845|95880.6|95855.6|95870|95845|47
1653566220000|2022-05-26 11:57:00|95870.5|95845.5|95870.2|95845.2|95874|95849|95869.1|95844.1|45
1653566230000|2022-05-26 11:57:10|95869.7|95844.7|95889.2|95839.2|95891.1|95852.4|95869.2|95839.2|38
1653566240000|2022-05-26 11:57:20|95889.7|95839.7|95870.8|95845.8|95889.7|95852.8|95867|95833|52
1653566250000|2022-05-26 11:57:30|95871.2|95846.2|95889.5|95864.5|95891.1|95866.1|95870.7|95845.7|57
1653566260000|2022-05-26 11:57:40|95889.4|95864.4|95886.1|95861.1|95890.4|95865.4|95882.1|95857.1|60
1653566270000|2022-05-26 11:57:50|95886.8|95861.8|95891.3|95866.3|95893.3|95868.3|95885.4|95860.4|47
1653566280000|2022-05-26 11:58:00|95891.8|95866.8|95891.4|95866.4|95903.4|95869.7|95888.5|95853.4|58
1653566290000|2022-05-26 11:58:10|95892|95867|95898.7|95873.7|95910.5|95876.3|95879.3|95854.3|59
1653566300000|2022-05-26 11:58:20|95898.8|95873.8|95909.8|95884.8|95910.5|95885.5|95898.2|95873.2|54
1653566310000|2022-05-26 11:58:30|95909.5|95884.5|95909|95884|95915.7|95890.7|95901.2|95876.2|62
1653566320000|2022-05-26 11:58:40|95907.6|95882.6|95913|95888|95913.3|95888.3|95904.5|95879.5|57
1653566330000|2022-05-26 11:58:50|95912.6|95887.6|95914.3|95889.3|95924.1|95890.4|95909.3|95874.1|60
1653566340000|2022-05-26 11:59:00|95914.7|95889.7|95925.5|95900.5|95926.9|95901.9|95908.8|95883.8|65
1653566350000|2022-05-26 11:59:10|95925.4|95900.4|95918.3|95893.3|95926.8|95901.8|95918.3|95893.3|60
1653566360000|2022-05-26 11:59:20|95916.5|95891.5|95911.8|95886.8|95925.9|95891.5|95901.5|95874.8|63
1653566370000|2022-05-26 11:59:30|95911.6|95886.6|95928.1|95903.1|95929.9|95903.7|95907.1|95871.6|59
1653566380000|2022-05-26 11:59:40|95928.7|95903.7|95902.1|95877.1|95931.1|95906.1|95900.2|95875.2|62
1653566390000|2022-05-26 11:59:50|95902.2|95877.2|95893.4|95868.4|95904.6|95877.7|95888.8|95854.3|66
1653566400000|2022-05-26 12:00:00|95894.6|95869.6|95888.8|95863.8|95895.1|95870.1|95874.6|95849.6|66
1653566410000|2022-05-26 12:00:10|95888.3|95863.3|95883|95858|95889.4|95864.4|95871.2|95846.2|55
1653566420000|2022-05-26 12:00:20|95882.9|95857.9|95886.2|95861.2|95891|95866|95882.4|95857.4|62
1653566430000|2022-05-26 12:00:30|95886.7|95861.7|95872.7|95847.7|95886.9|95861.9|95868.4|95843.4|60
1653566440000|2022-05-26 12:00:40|95873.2|95848.2|95866.5|95841.5|95876.4|95851.4|95858.7|95833.7|60
1653566450000|2022-05-26 12:00:50|95869|95844|95855.3|95830.3|95869.6|95844.6|95852.2|95827.2|61
1653566460000|2022-05-26 12:01:00|95855|95830|95862.6|95837.6|95863.4|95838.4|95854.5|95829.5|58
1653566470000|2022-05-26 12:01:10|95861.4|95836.4|95839.1|95814.1|95864.3|95839.3|95823.9|95798.9|69
1653566480000|2022-05-26 12:01:20|95838.7|95813.7|95858.2|95833.2|95859.8|95834.8|95838.4|95813.4|66
1653566490000|2022-05-26 12:01:30|95857.9|95832.9|95863|95838|95865.2|95840.2|95856.9|95831.9|62
1653566500000|2022-05-26 12:01:40|95863.1|95838.1|95882.5|95857.5|95883.1|95858.1|95862.1|95837.1|61
1653566510000|2022-05-26 12:01:50|95881.5|95856.5|95865.7|95840.7|95893.8|95859.1|95863|95826.7|48
1653566520000|2022-05-26 12:02:00|95865.8|95840.8|95848.6|95823.6|95866.3|95841.3|95843.7|95818.7|60
1653566530000|2022-05-26 12:02:10|95848.8|95823.8|95835.7|95810.7|95849.2|95824.2|95833.5|95808.5|58
1653566540000|2022-05-26 12:02:20|95835.9|95810.9|95842.1|95817.1|95842.8|95817.8|95831|95806|59
1653566550000|2022-05-26 12:02:30|95842.7|95817.7|95873.2|95848.2|95875.1|95848.2|95842.7|95817.7|70
1653566560000|2022-05-26 12:02:40|95873.8|95848.8|95850.6|95825.6|95888.1|95851.1|95840.5|95815.5|64
1653566570000|2022-05-26 12:02:50|95850.9|95825.9|95855.2|95830.2|95867.5|95833.4|95850.2|95817.5|47
1653566580000|2022-05-26 12:03:00|95855.3|95830.3|95866.8|95841.8|95871.4|95846.4|95853.9|95828.9|52
1653566590000|2022-05-26 12:03:10|95872.4|95847.4|95868.7|95843.7|95876|95851|95865.6|95840.6|52
1653566600000|2022-05-26 12:03:20|95867.3|95842.3|95867.7|95842.7|95872.3|95847.3|95861|95836|62
1653566610000|2022-05-26 12:03:30|95866.3|95841.3|95860.1|95835.1|95875.6|95850.6|95859.1|95834.1|63
1653566620000|2022-05-26 12:03:40|95859.2|95834.2|95847.7|95822.7|95865.8|95840.8|95844.7|95819.7|66
1653566630000|2022-05-26 12:03:50|95846.5|95821.5|95838.1|95813.1|95851.3|95821.5|95835|95801.3|63
1653566640000|2022-05-26 12:04:00|95838.9|95813.9|95849.3|95824.3|95856.3|95824.9|95838.9|95806.3|56
1653566650000|2022-05-26 12:04:10|95849.4|95824.4|95857.7|95832.7|95860.7|95835.7|95842.6|95817.6|62
1653566660000|2022-05-26 12:04:20|95858.7|95833.7|95853.1|95828.1|95864.1|95839.1|95851.4|95826.4|63
1653566670000|2022-05-26 12:04:30|95850.9|95825.9|95860.8|95835.8|95861.2|95836.2|95848.9|95823.9|70
1653566680000|2022-05-26 12:04:40|95859.8|95834.8|95865|95840|95865|95840|95857.6|95832.6|51
1653566690000|2022-05-26 12:04:50|95865.7|95840.7|95866|95841|95868.1|95843.1|95859.9|95834.9|58
1653566700000|2022-05-26 12:05:00|95867|95842|95876.1|95851.1|95876.3|95851.3|95867|95842|58
1653566710000|2022-05-26 12:05:10|95876|95851|95875|95850|95877.5|95852.5|95865.1|95840.1|70
1653566720000|2022-05-26 12:05:20|95875.2|95850.2|95891|95866|95891|95866|95875|95850|69
1653566730000|2022-05-26 12:05:30|95896.3|95871.3|95899.4|95874.4|95902.3|95877.3|95893.9|95868.9|65
1653566740000|2022-05-26 12:05:40|95899|95874|95896.4|95871.4|95908.9|95883.9|95894.8|95869.8|68
1653566750000|2022-05-26 12:05:50|95895.4|95870.4|95897.8|95872.8|95905.6|95880.6|95895.4|95870.4|72
1653566760000|2022-05-26 12:06:00|95899.8|95874.8|95915.9|95890.9|95929.7|95893.5|95897.5|95872.5|66
1653566770000|2022-05-26 12:06:10|95915.6|95890.6|95919.2|95894.2|95921.3|95896.3|95913.5|95888.5|62
1653566780000|2022-05-26 12:06:20|95919|95894|95914|95889|95922|95897|95907.4|95882.4|64
1653566790000|2022-05-26 12:06:30|95914.2|95889.2|95921.5|95896.5|95922.2|95897.2|95910.4|95885.4|64
1653566800000|2022-05-26 12:06:40|95920.6|95895.6|95905.1|95880.1|95921|95896|95902.8|95877.8|66
1653566810000|2022-05-26 12:06:50|95905.4|95880.4|95913.2|95888.2|95917.6|95892.6|95903.8|95878.8|61
1653566820000|2022-05-26 12:07:00|95912.2|95887.2|95912|95887|95915.4|95890.4|95907.2|95882.2|63
1653566830000|2022-05-26 12:07:10|95911.7|95886.7|95913.1|95888.1|95914.2|95889.2|95909.3|95884.3|41
1653566840000|2022-05-26 12:07:20|95913|95888|95924.8|95899.8|95932.8|95907.8|95912.4|95887.4|66
1653566850000|2022-05-26 12:07:30|95924.3|95899.3|95935.1|95910.1|95936.1|95911.1|95923.1|95898.1|63
1653566860000|2022-05-26 12:07:40|95935.3|95910.3|95936.2|95911.2|95938.6|95913.6|95929|95904|62
1653566870000|2022-05-26 12:07:50|95938.3|95913.3|95947|95922|95948.7|95923.7|95924|95899|70
1653566880000|2022-05-26 12:08:00|95948.3|95923.3|95956.1|95931.1|95957.6|95932.6|95945.7|95920.7|61
1653566890000|2022-05-26 12:08:10|95955.6|95930.6|95955.1|95930.1|95959|95934|95954.7|95929.7|53
1653566900000|2022-05-26 12:08:20|95954.6|95929.6|95923.7|95898.7|95954.6|95929.6|95920.9|95895.9|59
1653566910000|2022-05-26 12:08:30|95923.5|95898.5|95925|95900|95925|95900|95923|95898|35
1653566920000|2022-05-26 12:08:40|95924.9|95899.9|95944.8|95919.8|95944.8|95919.8|95924|95899|50
1653566930000|2022-05-26 12:08:50|95944.2|95919.2|95947.6|95922.6|95949.6|95924.6|95944.2|95919.2|39
1653566940000|2022-05-26 12:09:00|95947.7|95922.7|95946.7|95921.7|95955|95930|95944.8|95919.8|55
1653566950000|2022-05-26 12:09:10|95945.8|95920.8|95951.3|95926.3|95952.3|95927.3|95945.4|95920.4|57
1653566960000|2022-05-26 12:09:20|95951.4|95926.4|95947.7|95922.7|95951.4|95926.4|95947|95922|48
1653566970000|2022-05-26 12:09:30|95954.2|95929.2|95996.9|95971.9|95997.4|95972.4|95954.2|95929.2|70
1653566980000|2022-05-26 12:09:40|96000.1|95975.1|96000.5|95975.5|96005|95980|95993.9|95968.9|65
1653566990000|2022-05-26 12:09:50|96000.7|95975.7|96020|95995|96020|95995|95998.5|95973.5|53
1653567000000|2022-05-26 12:10:00|96022.7|95997.7|96024.6|95999.6|96032.5|96007.5|96022.7|95997.7|64
1653567010000|2022-05-26 12:10:10|96024.3|95999.3|96014.6|95989.6|96024.9|95999.9|96013.9|95988.9|51
1653567020000|2022-05-26 12:10:20|96016.2|95991.2|96007.8|95982.8|96020.9|95991.9|96005.6|95970|59
1653567030000|2022-05-26 12:10:30|96009|95984|95997.9|95972.9|96009.5|95984.5|95993.8|95968.8|47
1653567040000|2022-05-26 12:10:40|96002.2|95977.2|95995.9|95970.9|96002.2|95977.2|95993.9|95968.9|49
1653567050000|2022-05-26 12:10:50|95999.3|95974.3|95992.2|95967.2|95999.3|95974.3|95990.5|95965.5|55
1653567060000|2022-05-26 12:11:00|95991.7|95966.7|95995.3|95970.3|95998.3|95973.3|95991.7|95966.7|42
1653567070000|2022-05-26 12:11:10|95995.4|95970.4|95991|95966|95998.2|95973.2|95990.8|95965.8|39
1653567080000|2022-05-26 12:11:20|95990.7|95965.7|95991.1|95966.1|95992.9|95967.9|95990.2|95965.2|38
1653567090000|2022-05-26 12:11:30|95991.6|95966.6|95991.7|95966.7|95991.7|95966.7|95987.3|95962.3|38
1653567100000|2022-05-26 12:11:40|95994.1|95969.1|95996.5|95971.5|96002.2|95977.2|95991.9|95966.9|54
1653567110000|2022-05-26 12:11:50|95996.6|95971.6|95995.2|95970.2|95997.9|95972.9|95993.6|95968.6|49
1653567120000|2022-05-26 12:12:00|95995.4|95970.4|95993.4|95968.4|95995.7|95970.7|95990.5|95965.5|40
1653567130000|2022-05-26 12:12:10|95993.8|95968.8|95995|95970|96003.9|95978.9|95992.1|95967.1|54
1653567140000|2022-05-26 12:12:20|95993.6|95968.6|95988.8|95963.8|95995.1|95970.1|95983.4|95958.4|64
1653567150000|2022-05-26 12:12:30|95988.3|95963.3|95980.4|95955.4|95988.9|95963.9|95980.3|95955.3|51
1653567160000|2022-05-26 12:12:40|95980.5|95955.5|95997.1|95972.1|95998.1|95973.1|95975|95950|56
1653567170000|2022-05-26 12:12:50|95995.7|95970.7|95983.6|95958.6|95995.7|95970.7|95983.2|95958.2|52
1653567180000|2022-05-26 12:13:00|95983.3|95958.3|95995.5|95970.5|95999.3|95974.3|95977.2|95952.2|59
1653567190000|2022-05-26 12:13:10|95995.2|95970.2|95986.4|95961.4|95995.2|95970.2|95986.3|95961.3|49
1653567200000|2022-05-26 12:13:20|95986.2|95961.2|95991.5|95966.5|95994.8|95969.8|95985.5|95960.5|61
1653567210000|2022-05-26 12:13:30|95991.2|95966.2|95996.7|95971.7|96000.9|95975.9|95991.2|95966.2|64
1653567220000|2022-05-26 12:13:40|95997.5|95972.5|95993.4|95968.4|95997.5|95972.5|95987.6|95962.6|61
1653567230000|2022-05-26 12:13:50|95992|95967|95988.2|95963.2|95992.6|95967.6|95985.1|95960.1|49
1653567240000|2022-05-26 12:14:00|95988.7|95963.7|95983.5|95958.5|95988.8|95963.8|95977.5|95952.5|63
1653567250000|2022-05-26 12:14:10|95983.7|95958.7|96031.4|96006.4|96034.4|96009.4|95982.7|95957.7|59
1653567260000|2022-05-26 12:14:20|96032.2|96007.2|96030.5|96005.5|96033.2|96008.2|96026.4|96001.4|40
1653567270000|2022-05-26 12:14:30|96031|96006|96042.2|96017.2|96042.2|96017.2|96030.8|96005.8|12
1653567280000|2022-05-26 12:14:40|96032.6|96007.6|96026.6|96001.6|96033.4|96008.4|96020|95995|59
1653567290000|2022-05-26 12:14:50|96027.4|96002.4|96034.6|96009.6|96035.2|96010.2|96027.4|96002.4|60
1653567300000|2022-05-26 12:15:00|96034.2|96009.2|96030.1|96005.1|96035.4|96010.4|96029.1|96004.1|44
1653567310000|2022-05-26 12:15:10|96030.4|96005.4|96027.1|96002.1|96030.4|96005.4|96020.4|95995.4|60
1653567320000|2022-05-26 12:15:20|96026.8|96001.8|96049.8|96024.8|96050.4|96025.4|96026.8|96001.8|59
1653567330000|2022-05-26 12:15:30|96050.4|96025.4|96054.6|96029.6|96055|96030|96048.8|96023.8|55
1653567340000|2022-05-26 12:15:40|96054.7|96029.7|96042|96017|96057|96032|96042|96017|60
1653567350000|2022-05-26 12:15:50|96042.3|96017.3|96054.1|96029.1|96057.2|96032.2|96041.4|96016.4|58
1653567360000|2022-05-26 12:16:00|96053.9|96028.9|96067.8|96042.8|96069.2|96044.2|96053.2|96028.2|55
1653567370000|2022-05-26 12:16:10|96069.1|96044.1|96070.4|96045.4|96076|96051|96069.1|96044.1|56
1653567380000|2022-05-26 12:16:20|96070.7|96045.7|96097.2|96072.2|96099.4|96074.4|96070.7|96045.7|54
1653567390000|2022-05-26 12:16:30|96097.5|96072.5|96103.2|96078.2|96106.5|96079.5|96093.3|96056.5|61
1653567400000|2022-05-26 12:16:40|96103.8|96078.8|96126.6|96101.6|96132.5|96107.5|96103.8|96078.8|69
1653567410000|2022-05-26 12:16:50|96127.2|96102.2|96151.8|96126.8|96157.9|96132.9|96127.2|96102.2|70
1653567420000|2022-05-26 12:17:00|96150.3|96125.3|96136|96111|96150.7|96125.7|96135.6|96110.6|68
1653567430000|2022-05-26 12:17:10|96136.2|96111.2|96153.5|96128.5|96161|96136|96133|96108|66
1653567440000|2022-05-26 12:17:20|96153.7|96128.7|96147.9|96122.9|96153.7|96128.7|96145.9|96120.9|44
1653567450000|2022-05-26 12:17:30|96147.8|96122.8|96149.5|96124.5|96150.4|96125.4|96145.8|96120.8|50
1653567460000|2022-05-26 12:17:40|96150.7|96125.7|96145.7|96120.7|96157.1|96132.1|96136.5|96111.5|60
1653567470000|2022-05-26 12:17:50|96145.9|96120.9|96160|96135|96165.6|96139.4|96144.8|96115.6|60
1653567480000|2022-05-26 12:18:00|96160.2|96135.2|96164.4|96139.4|96166.2|96141.2|96153.2|96128.2|65
1653567490000|2022-05-26 12:18:10|96165.3|96140.3|96161.3|96136.3|96165.8|96140.8|96157.5|96132.5|57
1653567500000|2022-05-26 12:18:20|96160.6|96135.6|96155.9|96130.9|96160.9|96135.9|96155.4|96130.4|54
1653567510000|2022-05-26 12:18:30|96157|96132|96158.8|96133.8|96161.7|96136.7|96152.1|96127.1|45
1653567520000|2022-05-26 12:18:40|96159.5|96134.5|96163|96138|96164.3|96139.3|96158.3|96133.3|49
1653567530000|2022-05-26 12:18:50|96162.5|96137.5|96157.4|96132.4|96162.5|96137.5|96155.1|96130.1|43
1653567540000|2022-05-26 12:19:00|96157.2|96132.2|96150.4|96125.4|96157.2|96132.2|96147.5|96122.5|53
1653567550000|2022-05-26 12:19:10|96150.5|96125.5|96151.7|96126.7|96155.5|96130.5|96149.5|96124.5|47
1653567560000|2022-05-26 12:19:20|96151.4|96126.4|96150.4|96125.4|96153.7|96128.7|96149.7|96124.7|34
1653567570000|2022-05-26 12:19:30|96151|96126|96152.9|96127.9|96156.8|96131.8|96151|96126|32
1653567580000|2022-05-26 12:19:40|96152.2|96127.2|96150.3|96125.3|96159.4|96134.4|96148.8|96123.8|29
1653567590000|2022-05-26 12:19:50|96146.6|96121.6|96105.1|96080.1|96146.6|96121.6|96104|96079|63
1653567600000|2022-05-26 12:20:00|96104|96079|96087.5|96062.5|96104|96079|96080.7|96055.7|65
1653567610000|2022-05-26 12:20:10|96087.7|96062.7|96067.4|96042.4|96089.1|96064.1|96061.3|96036.3|56
1653567620000|2022-05-26 12:20:20|96067.6|96042.6|96051.6|96026.6|96067.9|96042.9|96047.8|96022.8|56
1653567630000|2022-05-26 12:20:30|96051.3|96026.3|96056.4|96031.4|96056.5|96031.5|96048.3|96023.3|48
1653567640000|2022-05-26 12:20:40|96057|96032|96065.3|96040.3|96067.9|96042.9|96056.9|96031.9|42
1653567650000|2022-05-26 12:20:50|96066.1|96041.1|96049.8|96024.8|96072|96047|96049.8|96024.8|55
1653567660000|2022-05-26 12:21:00|96050|96025|96045.6|96020.6|96057.2|96032.2|96038.7|96013.7|56
1653567670000|2022-05-26 12:21:10|96044.8|96019.8|96030.9|96005.9|96045.5|96020.5|96029.3|96004.3|50
1653567680000|2022-05-26 12:21:20|96030.5|96005.5|96034.3|96009.3|96035.3|96010.3|96029.6|96004.6|43
1653567690000|2022-05-26 12:21:30|96033.8|96008.8|96034.8|96009.8|96040.4|96015.4|96033.2|96008.2|53
1653567700000|2022-05-26 12:21:40|96035|96010|96038|96013|96038.6|96013.6|96030.2|96005.2|39
1653567710000|2022-05-26 12:21:50|96037.3|96012.3|96033.4|96008.4|96038.1|96013.1|96033.1|96008.1|34
1653567720000|2022-05-26 12:22:00|96033|96008|96023.1|95998.1|96033.9|96008.9|96022.8|95997.8|37
1653567730000|2022-05-26 12:22:10|96023|95998|96009.4|95984.4|96025.6|95999.8|96008.9|95975.6|45
1653567740000|2022-05-26 12:22:20|96010|95985|96012.5|95987.5|96012.5|95987.5|96008.2|95983.2|28
1653567750000|2022-05-26 12:22:30|96025|95975|96018.7|95993.7|96026.3|95994.5|96011.2|95975|46
1653567760000|2022-05-26 12:22:40|96018|95993|96014.7|95989.7|96025.7|95994|96011.4|95974.5|43
1653567770000|2022-05-26 12:22:50|96014.6|95989.6|96035.3|96010.3|96036.4|96011.4|96014.6|95989.6|56
1653567780000|2022-05-26 12:23:00|96035.5|96010.5|96035.9|96010.9|96037.2|96012.2|96031.5|96006.5|53
1653567790000|2022-05-26 12:23:10|96035.8|96010.8|96035.1|96010.1|96040.7|96015.7|96032.3|96007.3|58
1653567800000|2022-05-26 12:23:20|96034.7|96009.7|96032.9|96007.9|96040.2|96015.2|96031.7|96006.7|44
1653567810000|2022-05-26 12:23:30|96033.5|96008.5|96035.8|96010.8|96039.5|96014.5|96033.5|96008.5|50
1653567820000|2022-05-26 12:23:40|96036.1|96011.1|96039.4|96014.4|96039.8|96014.8|96033.9|96008.9|34
1653567830000|2022-05-26 12:23:50|96038.7|96013.7|96048.6|96023.6|96048.6|96023.6|96037.8|96012.8|48
1653567840000|2022-05-26 12:24:00|96047.6|96022.6|96047.9|96022.9|96052.3|96027.3|96046.1|96021.1|57
1653567850000|2022-05-26 12:24:10|96048|96023|96051.2|96026.2|96051.2|96026.2|96046.8|96021.8|28
1653567860000|2022-05-26 12:24:20|96050|96025|96043.2|96018.2|96051.4|96026.4|96042.7|96017.7|40
1653567870000|2022-05-26 12:24:30|96043.3|96018.3|96048.2|96023.2|96051.6|96026.6|96041.7|96016.7|47
1653567880000|2022-05-26 12:24:40|96048.5|96023.5|96049.5|96024.5|96051.3|96026.3|96048.5|96023.5|44
1653567890000|2022-05-26 12:24:50|96048.4|96023.4|96049.5|96024.5|96050.3|96025.3|96047.1|96022.1|42
1653567900000|2022-05-26 12:25:00|96048.7|96023.7|96044.5|96019.5|96051.5|96026.5|96042.8|96017.8|41
1653567910000|2022-05-26 12:25:10|96045|96020|96024.1|95999.1|96045.7|96020.7|96023.8|95998.8|38
1653567920000|2022-05-26 12:25:20|96024.3|95999.3|96033.3|96008.3|96034.1|96009.1|96024.3|95999.3|54
1653567930000|2022-05-26 12:25:30|96033|96008|96025.5|96000.5|96033|96008|96025.5|96000.5|40
1653567940000|2022-05-26 12:25:40|96025.9|96000.9|96006.7|95981.7|96026.6|96001.6|96006.7|95981.7|44
1653567950000|2022-05-26 12:25:50|96008.8|95983.8|96010.1|95985.1|96010.1|95985.1|95999.2|95974.2|42
1653567960000|2022-05-26 12:26:00|96010.7|95985.7|96026.2|96001.2|96030.5|96001.9|96010.7|95980.5|47
1653567970000|2022-05-26 12:26:10|96026.7|96001.7|96027.8|96002.8|96030.5|96005.5|96025.6|96000.6|47
1653567980000|2022-05-26 12:26:20|96027.9|96002.9|96029.5|96004.5|96030.2|96005.2|96027.9|96002.9|40
1653567990000|2022-05-26 12:26:30|96030|96005|96028.4|96003.4|96030.8|96005.8|96027.7|96002.7|37
1653568000000|2022-05-26 12:26:40|96028.2|96003.2|96023.8|95998.8|96029.9|96004.9|96023.3|95998.3|37
1653568010000|2022-05-26 12:26:50|96024.1|95999.1|96019.7|95994.7|96025.1|96000.1|96019.7|95994.7|29
1653568020000|2022-05-26 12:27:00|96018.7|95993.7|96020|95995|96020.5|95995.5|96017.4|95992.4|43
1653568030000|2022-05-26 12:27:10|96019.6|95994.6|96026.2|96001.2|96026.2|96001.2|96018.1|95993.1|45
1653568040000|2022-05-26 12:27:20|96025.8|96000.8|96018.3|95993.3|96026|96001|96018|95993|49
1653568050000|2022-05-26 12:27:30|96032.2|95982.2|96018.6|95993.6|96032.2|95995.2|96017.7|95982.2|25
1653568060000|2022-05-26 12:27:40|96018|95993|96017.9|95992.9|96018.3|95993.3|96017.4|95992.4|18
1653568070000|2022-05-26 12:27:50|96018|95993|96018.1|95993.1|96021.5|95996.5|96016.6|95991.6|28
1653568080000|2022-05-26 12:28:00|96017.8|95992.8|96012|95987|96018|95993|96007.3|95982.3|47
1653568090000|2022-05-26 12:28:10|96012.4|95987.4|96010|95985|96013.5|95988.5|96007.5|95982.5|37
1653568100000|2022-05-26 12:28:20|96008.9|95983.9|96011.6|95986.6|96016.2|95991.2|96008.9|95983.9|42
1653568110000|2022-05-26 12:28:30|96012|95987|96011.3|95986.3|96012.4|95987.4|96010.7|95985.7|21
1653568120000|2022-05-26 12:28:40|96011.5|95986.5|96005.8|95980.8|96011.5|95986.5|96004.9|95979.9|48
1653568130000|2022-05-26 12:28:50|96005.7|95980.7|96004.9|95979.9|96008|95983|96004.5|95979.5|31
1653568140000|2022-05-26 12:29:00|96005.5|95980.5|96004.9|95979.9|96006|95981|96002.2|95977.2|38
1653568150000|2022-05-26 12:29:10|96004.8|95979.8|96009.9|95959.9|96011.2|95980.1|95997.7|95958.5|51
1653568160000|2022-05-26 12:29:20|96009.8|95959.8|96008|95958|96020.1|95980|96002.4|95953.6|58
1653568170000|2022-05-26 12:29:30|96008.3|95958.3|96015.9|95965.9|96016.3|95966.3|96004|95954|46
1653568180000|2022-05-26 12:29:40|96020|95970|96033.7|95983.7|96033.7|95983.7|96016.5|95966.5|56
1653568190000|2022-05-26 12:29:50|96030.6|95980.6|96147.1|95947.1|96152.8|95984.5|96000.6|95898.1|59
1653568200000|2022-05-26 12:30:00|96126.3|95967.6|96121.4|95921.4|96177.6|95977.6|96091.7|95891.7|75
1653568210000|2022-05-26 12:30:10|96090.4|95890.4|96129.8|95929.8|96207.6|96007.6|96065.3|95865.3|80
1653568220000|2022-05-26 12:30:20|96128.4|95928.4|96111.2|95911.2|96197.1|96004.9|95983.7|95783.7|80
1653568230000|2022-05-26 12:30:30|96110.8|95910.8|96075.7|95875.7|96110.8|95910.8|96036.2|95859.3|70
1653568240000|2022-05-26 12:30:40|96076|95876|96076.8|95936.9|96122.7|95987.2|96030.2|95873|75
1653568250000|2022-05-26 12:30:50|96073.3|95940.2|96058.4|96008.4|96116.1|96012.7|96047.2|95935.2|70
1653568260000|2022-05-26 12:31:00|96095.4|95968.2|96105.2|96055.2|96175.1|96065.1|96058.5|95968.2|74
1653568270000|2022-05-26 12:31:10|96104.7|96054.7|96117.7|96067.7|96122.7|96072.7|96103|96053|64
1653568280000|2022-05-26 12:31:20|96118.4|96068.4|96122.8|96072.8|96128.6|96078.6|96106.4|96056.4|78
1653568290000|2022-05-26 12:31:30|96126.4|96076.4|96097.2|96047.2|96132|96082|96088.7|96046.7|70
1653568300000|2022-05-26 12:31:40|96098.7|96048.7|96079.7|96029.7|96098.7|96050.5|96075.5|96029.7|64
1653568310000|2022-05-26 12:31:50|96079.4|96029.4|96076.6|96026.6|96084.8|96034.8|96076.6|96026.6|68
1653568320000|2022-05-26 12:32:00|96076.7|96026.7|96051|96001|96079.5|96031.7|96037.6|96000.5|72
1653568330000|2022-05-26 12:32:10|96050.9|96000.9|95999.1|95949.1|96052.1|96008.8|95971.3|95891.3|77
1653568340000|2022-05-26 12:32:20|95992|95967|96005.1|95955.1|96017|95979.3|95988.7|95950.8|73
1653568350000|2022-05-26 12:32:30|96002.7|95952.7|95974.3|95949.3|96008.9|95964.4|95972.6|95939.3|75
1653568360000|2022-05-26 12:32:40|95972.5|95947.5|95999.7|95974.7|96002.9|95974.7|95967.5|95931.9|77
1653568370000|2022-05-26 12:32:50|95998.6|95973.6|95998.5|95973.5|96003|95977.2|95988.4|95953|74
1653568380000|2022-05-26 12:33:00|95998.2|95973.2|96002.8|95977.8|96004.2|95979.2|95993.2|95968.2|63
1653568390000|2022-05-26 12:33:10|96002.5|95977.5|96001.3|95976.3|96016.4|95985.4|96001.3|95965.4|62
1653568400000|2022-05-26 12:33:20|96002|95977|96004.9|95979.9|96005.2|95980.2|95999.7|95974.7|54
1653568410000|2022-05-26 12:33:30|96004.8|95979.8|96007.6|95982.6|96017.9|95983.9|96004.5|95967.8|47
1653568420000|2022-05-26 12:33:40|96007.5|95982.5|96004.6|95979.6|96008.2|95983.2|96004.6|95979.6|38
1653568430000|2022-05-26 12:33:50|96004.7|95979.7|96002.6|95977.6|96012.1|95979.9|95997.1|95961.4|54
1653568440000|2022-05-26 12:34:00|96002.3|95977.3|96050.1|96025.1|96051.9|96026.9|96002.3|95977.3|71
1653568450000|2022-05-26 12:34:10|96049.9|96024.9|96041.9|96016.9|96074.6|96040.4|96032.2|96007.2|68
1653568460000|2022-05-26 12:34:20|96042.8|96017.8|96042.7|96017.7|96052.1|96022.7|96036.4|96000.5|60
1653568470000|2022-05-26 12:34:30|96041.3|96016.3|96042.9|96017.9|96045|96020|96038.2|96013.2|58
1653568480000|2022-05-26 12:34:40|96042.7|96017.7|96019.5|95994.5|96049.8|96020.1|96018.1|95993.1|61
1653568490000|2022-05-26 12:34:50|96019.3|95994.3|96015.9|95990.9|96030.8|95995.8|96009.1|95973.9|62
1653568500000|2022-05-26 12:35:00|96013.1|95988.1|96002.9|95977.9|96037.6|95998.5|96001.4|95976.4|67
1653568510000|2022-05-26 12:35:10|96002.6|95977.6|96003|95978|96005.6|95980.6|95992.5|95967.5|61
1653568520000|2022-05-26 12:35:20|96014.5|95964.5|96042.4|96017.4|96046.6|96021.6|96002.8|95964.5|73
1653568530000|2022-05-26 12:35:30|96042.3|96017.3|96026.8|96001.8|96048.6|96023.6|96026.8|96001.8|66
1653568540000|2022-05-26 12:35:40|96025.5|96000.5|96026|96001|96041.5|96006.4|96017.5|95991.5|73
1653568550000|2022-05-26 12:35:50|96025.5|96000.5|96036.9|96011.9|96036.9|96011.9|96024|95999|50
1653568560000|2022-05-26 12:36:00|96037.1|96012.1|96056.5|96031.5|96065.3|96032.1|96036.2|96011.2|64
1653568570000|2022-05-26 12:36:10|96056.7|96031.7|96040.9|96015.9|96057.5|96032.5|96037.8|96012.8|61
1653568580000|2022-05-26 12:36:20|96041.1|96016.1|96049.6|96024.6|96050.4|96025.4|96035.5|96010.5|54
1653568590000|2022-05-26 12:36:30|96049.2|96024.2|96042.6|96017.6|96051.1|96026.1|96042.3|96017.3|53
1653568600000|2022-05-26 12:36:40|96042.7|96017.7|96040.4|96015.4|96044.4|96019.4|96037.1|96012.1|58
1653568610000|2022-05-26 12:36:50|96040.7|96015.7|96036.8|96011.8|96040.8|96015.8|96034.2|96009.2|51
1653568620000|2022-05-26 12:37:00|96037.8|96012.8|96022.7|95997.7|96041.2|96016.2|96022|95997|54
1653568630000|2022-05-26 12:37:10|96023|95998|96015.1|95990.1|96023.2|95998.2|96015.1|95990.1|41
1653568640000|2022-05-26 12:37:20|96013.9|95988.9|95996.9|95971.9|96013.9|95988.9|95992.5|95967.5|68
1653568650000|2022-05-26 12:37:30|95997.8|95972.8|96005.5|95980.5|96006.7|95981.7|95996.5|95971.5|49
1653568660000|2022-05-26 12:37:40|96005.7|95980.7|95999.8|95974.8|96010.2|95985.2|95999.8|95974.8|45
1653568670000|2022-05-26 12:37:50|96000.2|95975.2|95987.8|95962.8|96009.7|95976.2|95986.3|95959.7|62
1653568680000|2022-05-26 12:38:00|95986.9|95961.9|95994.7|95969.7|95998.1|95973.1|95986.9|95961.9|55
1653568690000|2022-05-26 12:38:10|95994.8|95969.8|95992.8|95942.8|95994.8|95969.8|95976.6|95941.5|54
1653568700000|2022-05-26 12:38:20|95980.3|95955.3|95989.6|95964.6|95996.5|95965.9|95978|95946.5|47
1653568710000|2022-05-26 12:38:30|95990.3|95965.3|95983.2|95958.2|95990.3|95965.3|95971.6|95946.6|66
1653568720000|2022-05-26 12:38:40|95978.7|95953.7|95967.9|95942.9|95981|95956|95962.7|95937.7|65
1653568730000|2022-05-26 12:38:50|95966.9|95941.9|95975.2|95950.2|95978.4|95953.4|95960.3|95935.3|65
1653568740000|2022-05-26 12:39:00|95975.1|95950.1|95972|95947|95994.1|95956.5|95962.9|95937.9|55
1653568750000|2022-05-26 12:39:10|95969|95944|95976.9|95951.9|95978.2|95953.2|95949.7|95924.7|74
1653568760000|2022-05-26 12:39:20|95976.6|95951.6|95971.3|95946.3|95981.9|95952.5|95968.1|95931.9|49
1653568770000|2022-05-26 12:39:30|95970.9|95945.9|95966.7|95941.7|95971.5|95946.5|95963|95938|58
1653568780000|2022-05-26 12:39:40|95966|95941|95964.7|95939.7|95986.4|95948.6|95962.5|95929|57
1653568790000|2022-05-26 12:39:50|95965.4|95940.4|95985.1|95935.1|95985.3|95950.2|95964|95927.8|48
1653568800000|2022-05-26 12:40:00|95970.6|95945.6|95978.1|95953.1|95988.4|95954.1|95964.1|95936.8|64
1653568810000|2022-05-26 12:40:10|95977.9|95952.9|95979.6|95954.6|95993.1|95956.1|95971.5|95943.1|57
1653568820000|2022-05-26 12:40:20|95980.2|95955.2|95978.6|95953.6|95982.6|95957.6|95977.3|95952.3|56
1653568830000|2022-05-26 12:40:30|95978.5|95953.5|95980.4|95955.4|95981.4|95956.4|95976.4|95951.4|58
1653568840000|2022-05-26 12:40:40|95980.9|95955.9|95978.1|95953.1|95984.4|95959.4|95976.6|95951.6|42
1653568850000|2022-05-26 12:40:50|95991|95941|95983.2|95958.2|96000.4|95963.8|95977.9|95941|56
1653568860000|2022-05-26 12:41:00|95982.6|95957.6|95975.8|95950.8|95984.6|95959.6|95975.8|95950.8|53
1653568870000|2022-05-26 12:41:10|95977|95952|95965.1|95940.1|95983.3|95958.3|95965.1|95940.1|55
1653568880000|2022-05-26 12:41:20|95963.7|95938.7|95954.4|95929.4|95963.7|95938.7|95953.8|95928.8|64
1653568890000|2022-05-26 12:41:30|95954|95929|95952.2|95927.2|95963.9|95931.3|95942.1|95913.7|64
1653568900000|2022-05-26 12:41:40|95955.2|95930.2|95948.6|95923.6|95955.4|95930.4|95941.7|95916.7|62
1653568910000|2022-05-26 12:41:50|95949.2|95924.2|95951.6|95926.6|95954.1|95929.1|95948.6|95923.6|39
1653568920000|2022-05-26 12:42:00|95952.3|95927.3|95936.4|95911.4|95952.3|95927.3|95936.4|95911.4|58
1653568930000|2022-05-26 12:42:10|95938.5|95913.5|95944.3|95919.3|95946.9|95921.9|95936.2|95911.2|46
1653568940000|2022-05-26 12:42:20|95944.6|95919.6|95944|95919|95948.5|95923.5|95939.2|95914.2|54
1653568950000|2022-05-26 12:42:30|95943.8|95918.8|95932.3|95907.3|95949.8|95924.8|95932.3|95907.3|60
1653568960000|2022-05-26 12:42:40|95930.2|95905.2|95928.2|95903.2|95934.3|95909.3|95927|95902|53
1653568970000|2022-05-26 12:42:50|95928.3|95903.3|95930.2|95905.2|95930.2|95905.2|95926.3|95901.3|45
1653568980000|2022-05-26 12:43:00|95930.1|95905.1|95928.8|95903.8|95931.7|95906.7|95927.6|95902.6|43
1653568990000|2022-05-26 12:43:10|95929.2|95904.2|95900.3|95875.3|95933.7|95908.7|95894.6|95844.6|58
1653569000000|2022-05-26 12:43:20|95899.8|95874.8|95897.7|95872.7|95911|95875.4|95896.2|95859.6|49
1653569010000|2022-05-26 12:43:30|95897.3|95872.3|95906|95881|95906|95881|95894|95869|39
1653569020000|2022-05-26 12:43:40|95911.9|95886.9|95904.3|95879.3|95926.6|95889.1|95903|95875.7|56
1653569030000|2022-05-26 12:43:50|95904.4|95879.4|95891|95866|95905|95879.8|95889.4|95855|49
1653569040000|2022-05-26 12:44:00|95890.9|95865.9|95876.6|95851.6|95891.1|95866.1|95871|95839.1|65
1653569050000|2022-05-26 12:44:10|95876.5|95851.5|95881|95856|95897|95858.6|95868.9|95838.6|62
1653569060000|2022-05-26 12:44:20|95881.1|95856.1|95894.1|95869.1|95908.2|95869.5|95879.2|95843.9|55
1653569070000|2022-05-26 12:44:30|95893.8|95868.8|95901.4|95876.4|95901.4|95876.4|95889|95864|63
1653569080000|2022-05-26 12:44:40|95902.8|95877.8|95909.7|95884.7|95913.7|95888.7|95902.8|95877.8|55
1653569090000|2022-05-26 12:44:50|95911.2|95886.2|95910.1|95885.1|95913.8|95888.8|95908|95883|48
1653569100000|2022-05-26 12:45:00|95905.6|95880.6|95915.2|95890.2|95928.6|95891.4|95903.7|95878.3|59
1653569110000|2022-05-26 12:45:10|95915.3|95890.3|95935.9|95910.9|95939.3|95914.3|95893.8|95868.8|63
1653569120000|2022-05-26 12:45:20|95938.2|95913.2|95917.8|95892.8|95944.1|95919.1|95916.9|95888.9|62
1653569130000|2022-05-26 12:45:30|95918|95893|95919.7|95894.7|95927.6|95895|95913.9|95877.6|53
1653569140000|2022-05-26 12:45:40|95919.6|95894.6|95911.9|95886.9|95921.3|95896.3|95911.9|95886.9|55
1653569150000|2022-05-26 12:45:50|95911.8|95886.8|95917.3|95892.3|95934.4|95896.7|95911.6|95874.4|42
1653569160000|2022-05-26 12:46:00|95917.8|95892.8|95913.3|95888.3|95928.6|95892.8|95912.5|95877.8|34
1653569170000|2022-05-26 12:46:10|95913.1|95888.1|95916|95891|95916.1|95891.1|95911.2|95886.2|41
1653569180000|2022-05-26 12:46:20|95915.9|95890.9|95929.1|95904.1|95942.2|95904.8|95910.3|95874.8|62
1653569190000|2022-05-26 12:46:30|95929|95904|95929.4|95904.4|95929.8|95904.8|95928.3|95903.3|37
1653569200000|2022-05-26 12:46:40|95929.7|95904.7|95909.8|95884.8|95937.9|95912.9|95909.2|95873.3|60
1653569210000|2022-05-26 12:46:50|95910.1|95885.1|95900.4|95875.4|95912.7|95886.6|95898.6|95861.6|58
1653569220000|2022-05-26 12:47:00|95901.2|95876.2|95897.9|95872.9|95911.4|95876.2|95887.1|95859|52
1653569230000|2022-05-26 12:47:10|95898.1|95873.1|95896.6|95871.6|95899.2|95874.2|95893.6|95868.6|51
1653569240000|2022-05-26 12:47:20|95896.5|95871.5|95901.4|95876.4|95901.8|95876.8|95887.4|95862.4|48
1653569250000|2022-05-26 12:47:30|95903.9|95878.9|95914.2|95889.2|95919|95890.5|95902.3|95868.2|57
1653569260000|2022-05-26 12:47:40|95913.9|95888.9|95929.4|95879.4|95930.3|95894.3|95913.9|95878.6|30
1653569270000|2022-05-26 12:47:50|95917.7|95892.7|95924.5|95899.5|95937.5|95899.7|95914.9|95885.4|37
1653569280000|2022-05-26 12:48:00|95923.6|95898.6|95920|95895|95923.6|95898.6|95918.3|95893.3|41
1653569290000|2022-05-26 12:48:10|95919.9|95894.9|95931.5|95906.5|95936.2|95911.2|95919.9|95894.9|64
1653569300000|2022-05-26 12:48:20|95934.8|95909.8|95911.1|95886.1|95934.8|95909.8|95910.8|95885.8|54
1653569310000|2022-05-26 12:48:30|95911.6|95886.6|95922.8|95897.8|95923.5|95898.5|95911.6|95886.6|37
1653569320000|2022-05-26 12:48:40|95922.7|95897.7|95929.2|95904.2|95944.8|95909.7|95922.7|95885.2|49
1653569330000|2022-05-26 12:48:50|95928.4|95903.4|95916.3|95891.3|95930.1|95905.1|95916.3|95891.3|51
1653569340000|2022-05-26 12:49:00|95916.4|95891.4|95911|95886|95920|95891.8|95907.1|95868.2|54
1653569350000|2022-05-26 12:49:10|95911.2|95886.2|95927.9|95902.9|95932.9|95907.9|95910.4|95885.4|54
1653569360000|2022-05-26 12:49:20|95928.3|95903.3|95925.4|95900.4|95929.1|95904.1|95923.1|95898.1|44
1653569370000|2022-05-26 12:49:30|95924.7|95899.7|95922.1|95897.1|95932.4|95907.4|95918.3|95893.3|60
1653569380000|2022-05-26 12:49:40|95921.7|95896.7|95916.4|95891.4|95928.1|95903.1|95915.7|95890.7|56
1653569390000|2022-05-26 12:49:50|95925|95900|95913.8|95888.8|95925|95900|95912.4|95887.4|58
1653569400000|2022-05-26 12:50:00|95913.6|95888.6|95917.2|95892.2|95919.3|95894.3|95912.6|95887.6|61
1653569410000|2022-05-26 12:50:10|95916.8|95891.8|95917.6|95892.6|95921|95896|95916.6|95891.6|53
1653569420000|2022-05-26 12:50:20|95915.5|95890.5|95900.1|95875.1|95915.7|95890.7|95897.6|95872.6|55
1653569430000|2022-05-26 12:50:30|95900.7|95875.7|95909.9|95884.9|95911.9|95886.9|95900.7|95875.7|52
1653569440000|2022-05-26 12:50:40|95910.9|95885.9|95917.8|95892.8|95920.1|95895.1|95910.5|95885.5|47
1653569450000|2022-05-26 12:50:50|95918.3|95893.3|95924.9|95899.9|95931.1|95906.1|95917.3|95892.3|60
1653569460000|2022-05-26 12:51:00|95921.9|95896.9|96013.3|95963.3|96013.3|95972.8|95921.9|95896.9|55
1653569470000|2022-05-26 12:51:10|96001.1|95976.1|96012.3|95987.3|96027|95990.8|96001.1|95971.1|54
1653569480000|2022-05-26 12:51:20|96012|95987|96033.7|96008.7|96045.4|96009.1|96012|95987|59
1653569490000|2022-05-26 12:51:30|96046.6|95996.6|96032.1|96007.1|96046.6|96012|96028.4|95992.5|41
1653569500000|2022-05-26 12:51:40|96033.1|96008.1|96034.6|96009.6|96051.7|96015.8|96032.7|95995.6|53
1653569510000|2022-05-26 12:51:50|96033.2|96008.2|95995.7|95970.7|96036.3|96008.5|95992.8|95955.3|60
1653569520000|2022-05-26 12:52:00|95995.9|95970.9|95985.7|95960.7|96009.1|95971.2|95982.7|95948.1|49
1653569530000|2022-05-26 12:52:10|95985.8|95960.8|95982.7|95957.7|95991.5|95966.5|95982.6|95957.6|63
1653569540000|2022-05-26 12:52:20|95984.7|95959.7|95980.3|95955.3|95990|95959.8|95970.1|95940|67
1653569550000|2022-05-26 12:52:30|95980.2|95955.2|95983.2|95958.2|95988.5|95963.5|95980.2|95955.2|55
1653569560000|2022-05-26 12:52:40|95983.6|95958.6|95986.8|95961.8|95993.8|95961.8|95979|95943.8|65
1653569570000|2022-05-26 12:52:50|95985.6|95960.6|95973.5|95948.5|95986.6|95961.6|95973|95948|53
1653569580000|2022-05-26 12:53:00|95973.4|95948.4|95974.5|95949.5|95974.7|95949.7|95967.4|95942.4|50
1653569590000|2022-05-26 12:53:10|95975.3|95950.3|95965.6|95940.6|95975.3|95950.3|95965.3|95940.3|58
1653569600000|2022-05-26 12:53:20|95964.6|95939.6|95960.6|95935.6|95965.5|95940.5|95960.2|95935.2|41
1653569610000|2022-05-26 12:53:30|95958|95933|95957|95932|95964.3|95939.3|95948.5|95923.5|63
1653569620000|2022-05-26 12:53:40|95957.3|95932.3|95947.9|95922.9|95959.1|95934.1|95946.8|95921.8|55
1653569630000|2022-05-26 12:53:50|95948.2|95923.2|95930.4|95905.4|95948.2|95923.2|95929.4|95904.4|53
1653569640000|2022-05-26 12:54:00|95930.7|95905.7|95911.7|95886.7|95933.5|95908.5|95911.6|95886.6|55
1653569650000|2022-05-26 12:54:10|95911.8|95886.8|95907.2|95882.2|95912.7|95887.7|95901.4|95876.4|61
1653569660000|2022-05-26 12:54:20|95904.5|95879.5|95893.2|95868.2|95908.1|95879.7|95891.6|95855|65
1653569670000|2022-05-26 12:54:30|95893.3|95868.3|95895.5|95870.5|95896.4|95871.4|95890.5|95865.5|53
1653569680000|2022-05-26 12:54:40|95893.5|95868.5|95909.8|95884.8|95911.2|95886.2|95889.2|95864.2|57
1653569690000|2022-05-26 12:54:50|95908.6|95883.6|95884.1|95859.1|95909.4|95884.4|95883.4|95858.4|58
1653569700000|2022-05-26 12:55:00|95883.2|95858.2|95885|95860|95889.2|95864.2|95879.5|95854.5|56
1653569710000|2022-05-26 12:55:10|95889.6|95864.6|95896.2|95871.2|95899.9|95874.9|95889.6|95864.6|54
1653569720000|2022-05-26 12:55:20|95895.5|95870.5|95908.1|95883.1|95919.8|95884.5|95895.5|95868.8|53
1653569730000|2022-05-26 12:55:30|95908|95883|95917.6|95892.6|95919.7|95894.7|95907.7|95882.7|64
1653569740000|2022-05-26 12:55:40|95918|95893|95919.6|95894.6|95920.2|95895.2|95912.9|95887.9|36
1653569750000|2022-05-26 12:55:50|95918.5|95893.5|95913.5|95888.5|95919.8|95894.8|95913.5|95888.5|54
1653569760000|2022-05-26 12:56:00|95916.8|95891.8|95915|95890|95921.3|95896.3|95910.1|95885.1|43
1653569770000|2022-05-26 12:56:10|95916.2|95891.2|95916.5|95891.5|95923.4|95898.4|95911.7|95886.7|28
1653569780000|2022-05-26 12:56:20|95916.1|95891.1|95909.7|95884.7|95919.6|95894.6|95909.7|95884.7|40
1653569790000|2022-05-26 12:56:30|95910.3|95885.3|95912.7|95887.7|95915.4|95890.4|95910.1|95885.1|39
1653569800000|2022-05-26 12:56:40|95912.5|95887.5|95909|95884|95914.2|95889.2|95906.9|95881.9|35
1653569810000|2022-05-26 12:56:50|95908.8|95883.8|95910.9|95885.9|95915.6|95890.6|95907.1|95882.1|56
1653569820000|2022-05-26 12:57:00|95911.2|95886.2|95903.8|95878.8|95911.6|95886.6|95903.5|95878.5|45
1653569830000|2022-05-26 12:57:10|95903.6|95878.6|95948|95923|95949.1|95924.1|95898.5|95872|63
1653569840000|2022-05-26 12:57:20|95946.4|95921.4|95966.5|95941.5|95967.7|95942.7|95943.3|95918.3|60
1653569850000|2022-05-26 12:57:30|95966.7|95941.7|95943.7|95918.7|95966.7|95941.7|95941.2|95916.2|51
1653569860000|2022-05-26 12:57:40|95943|95918|95935.5|95910.5|95944.3|95919.3|95934.2|95909.2|56
1653569870000|2022-05-26 12:57:50|95936.8|95911.8|95933.8|95908.8|95937|95912|95933.8|95908.8|24
1653569880000|2022-05-26 12:58:00|95934.4|95909.4|95951.3|95926.3|95952.1|95927.1|95934.3|95909.3|54
1653569890000|2022-05-26 12:58:10|95950.3|95925.3|95933.9|95908.9|95960.4|95925.3|95928.7|95894|57
1653569900000|2022-05-26 12:58:20|95934.1|95909.1|95947.2|95922.2|95948.3|95923.3|95933.1|95908.1|64
1653569910000|2022-05-26 12:58:30|95950.4|95925.4|95941.8|95916.8|95961.6|95928.7|95937.7|95907.3|64
1653569920000|2022-05-26 12:58:40|95943.4|95918.4|95936.6|95911.6|95945.5|95920.5|95930.3|95905.3|47
1653569930000|2022-05-26 12:58:50|95930.3|95905.3|95928|95903|95934.3|95908.4|95922.1|95884.3|63
1653569940000|2022-05-26 12:59:00|95927.9|95902.9|95933.7|95908.7|95941.9|95916.9|95927.9|95902.9|54
1653569950000|2022-05-26 12:59:10|95934.8|95909.8|95934.7|95909.7|95936.6|95911.6|95923|95898|58
1653569960000|2022-05-26 12:59:20|95937.7|95912.7|95943.6|95918.6|95947.3|95922.3|95937.7|95912.7|67
1653569970000|2022-05-26 12:59:30|95942.1|95917.1|95931.3|95906.3|95942.1|95917.1|95931.3|95906.3|53
1653569980000|2022-05-26 12:59:40|95930.5|95905.5|95929.2|95904.2|95931.3|95906.3|95919.2|95894.2|64
1653569990000|2022-05-26 12:59:50|95928|95903|95924.5|95899.5|95932.7|95907.7|95922.6|95897.6|62
1653570000000|2022-05-26 13:00:00|95923.5|95898.5|95904|95879|95923.7|95898.7|95902.9|95877.9|67
1653570010000|2022-05-26 13:00:10|95903.7|95878.7|95871.1|95846.1|95904|95879|95871.1|95843.4|60
1653570020000|2022-05-26 13:00:20|95871.3|95846.3|95887.4|95862.4|95887.6|95862.6|95871.3|95846.3|64
1653570030000|2022-05-26 13:00:30|95888|95863|95873.4|95848.4|95889.1|95864.1|95873.1|95848.1|65
1653570040000|2022-05-26 13:00:40|95873.9|95848.9|95856.2|95831.2|95873.9|95848.9|95856.2|95831.2|54
1653570050000|2022-05-26 13:00:50|95855.7|95830.7|95872.1|95847.1|95872.1|95847.1|95846.9|95821.9|65
1653570060000|2022-05-26 13:01:00|95873.3|95848.3|95872|95847|95884.4|95856.3|95864.6|95831.3|50
1653570070000|2022-05-26 13:01:10|95874.9|95849.9|95886.3|95861.3|95886.5|95861.5|95872|95847|55
1653570080000|2022-05-26 13:01:20|95886.7|95861.7|95888.7|95863.7|95890.8|95865.8|95885.3|95860.3|56
1653570090000|2022-05-26 13:01:30|95888.9|95863.9|95888.6|95863.6|95892.6|95867.6|95886|95861|41
1653570100000|2022-05-26 13:01:40|95888.2|95863.2|95886.2|95861.2|95888.5|95863.5|95882.7|95857.7|46
1653570110000|2022-05-26 13:01:50|95889|95864|95881.1|95856.1|95893.6|95868.6|95879|95854|58
1653570120000|2022-05-26 13:02:00|95880.9|95855.9|95879|95854|95883.2|95858.2|95876|95851|62
1653570130000|2022-05-26 13:02:10|95878.6|95853.6|95889|95864|95889.9|95864.9|95876.2|95851.2|56
1653570140000|2022-05-26 13:02:20|95888|95863|95874.3|95849.3|95893.1|95868.1|95872.4|95847.4|64
1653570150000|2022-05-26 13:02:30|95873.8|95848.8|95874|95849|95877.8|95852.8|95863.3|95838.3|58
1653570160000|2022-05-26 13:02:40|95873.8|95848.8|95882|95857|95886.2|95861.2|95866|95829|62
1653570170000|2022-05-26 13:02:50|95881.8|95856.8|95880|95855|95881.9|95856.9|95879.1|95854.1|40
1653570180000|2022-05-26 13:03:00|95880.1|95855.1|95882.7|95857.7|95885.9|95860.9|95875.6|95850.6|57
1653570190000|2022-05-26 13:03:10|95883.1|95858.1|95893.2|95868.2|95893.4|95868.4|95882|95857|57
1653570200000|2022-05-26 13:03:20|95891.8|95866.8|95891.5|95866.5|95893.3|95868.3|95890.1|95865.1|29
1653570210000|2022-05-26 13:03:30|95890.3|95865.3|95917.4|95892.4|95917.8|95892.8|95890.3|95865.3|62
1653570220000|2022-05-26 13:03:40|95917.8|95892.8|95911.4|95886.4|95918.1|95893.1|95903.1|95878.1|56
1653570230000|2022-05-26 13:03:50|95911.3|95886.3|95907.5|95882.5|95912.7|95887.7|95907.5|95882.5|42
1653570240000|2022-05-26 13:04:00|95905.7|95880.7|95900.3|95875.3|95910.1|95885.1|95898.1|95873.1|52
1653570250000|2022-05-26 13:04:10|95900.4|95875.4|95917.8|95892.8|95917.8|95892.8|95900.4|95875.4|56
1653570260000|2022-05-26 13:04:20|95917.4|95892.4|95914.3|95889.3|95919.2|95894.2|95913.7|95888.7|41
1653570270000|2022-05-26 13:04:30|95914|95889|95919.4|95894.4|95920.5|95895.5|95914|95889|43
1653570280000|2022-05-26 13:04:40|95919.5|95894.5|95917.5|95892.5|95920.3|95895.3|95914.7|95889.7|37
1653570290000|2022-05-26 13:04:50|95918.2|95893.2|95918.6|95893.6|95919.7|95894.7|95916.4|95891.4|25
1653570300000|2022-05-26 13:05:00|95918.7|95893.7|95930.6|95905.6|95935.1|95910.1|95918.3|95893.3|53
1653570310000|2022-05-26 13:05:10|95929.5|95904.5|95927.2|95902.2|95930.7|95905.7|95926.1|95901.1|52
1653570320000|2022-05-26 13:05:20|95927.3|95902.3|95921.5|95896.5|95927.5|95902.5|95920.8|95895.8|52
1653570330000|2022-05-26 13:05:30|95921.8|95896.8|95915.8|95890.8|95921.8|95896.8|95915.8|95890.8|50
1653570340000|2022-05-26 13:05:40|95915.4|95890.4|95926.4|95901.4|95926.4|95901.4|95912.7|95887.7|46
1653570350000|2022-05-26 13:05:50|95926.5|95901.5|95920|95895|95927.9|95902.9|95919.5|95894.5|36
1653570360000|2022-05-26 13:06:00|95919.9|95894.9|95922.1|95897.1|95922.3|95897.3|95919.3|95894.3|33
1653570370000|2022-05-26 13:06:10|95921.8|95896.8|95925.3|95900.3|95928.5|95903.5|95921.7|95896.7|41
1653570380000|2022-05-26 13:06:20|95925.6|95900.6|95925.5|95900.5|95926.3|95901.3|95924.5|95899.5|21
1653570390000|2022-05-26 13:06:30|95925.1|95900.1|95970.2|95945.2|95983.9|95950.4|95924.8|95899.8|41
1653570400000|2022-05-26 13:06:40|95970.5|95945.5|95969.9|95944.9|95970.5|95945.5|95969.2|95944.2|24
1653570410000|2022-05-26 13:06:50|95970.4|95945.4|95962.1|95937.1|95975|95950|95961.2|95936.2|50
1653570420000|2022-05-26 13:07:00|95962.3|95937.3|95959.4|95934.4|95962.3|95937.3|95954.8|95929.8|38
1653570430000|2022-05-26 13:07:10|95959.7|95934.7|95953.8|95928.8|95959.7|95934.7|95951.9|95926.9|34
1653570440000|2022-05-26 13:07:20|95954|95929|95927.3|95902.3|95954.2|95929.2|95924.4|95894.3|43
1653570450000|2022-05-26 13:07:30|95927.9|95902.9|95929.1|95904.1|95929.5|95904.5|95926.3|95901.3|31
1653570460000|2022-05-26 13:07:40|95929.2|95904.2|95944.6|95919.6|95944.9|95919.9|95928.3|95903.3|53
1653570470000|2022-05-26 13:07:50|95944.3|95919.3|95930.3|95905.3|95946|95921|95929.5|95904.5|61
1653570480000|2022-05-26 13:08:00|95930.1|95905.1|95940.3|95915.3|95944.7|95919.1|95930.1|95894.7|54
1653570490000|2022-05-26 13:08:10|95940.1|95915.1|95934.9|95909.9|95940.9|95915.9|95933.5|95908.5|36
1653570500000|2022-05-26 13:08:20|95933|95908|95934.9|95909.9|95939.6|95910|95928.4|95889.6|59
1653570510000|2022-05-26 13:08:30|95934.7|95909.7|95933.7|95908.7|95934.7|95909.7|95927|95902|47
1653570520000|2022-05-26 13:08:40|95933.3|95908.3|95962.2|95937.2|95969.6|95941.3|95931.9|95906.9|66
1653570530000|2022-05-26 13:08:50|95960.5|95935.5|95954.2|95929.2|95961.5|95936.5|95946.8|95921.8|65
1653570540000|2022-05-26 13:09:00|95954.7|95929.7|95950.3|95925.3|95954.9|95929.9|95947.9|95922.9|47
1653570550000|2022-05-26 13:09:10|95949.6|95924.6|95946.1|95921.1|95954.7|95929.7|95946.1|95921.1|49
1653570560000|2022-05-26 13:09:20|95946.2|95921.2|95949.7|95924.7|95950.1|95925.1|95944.9|95919.9|43
1653570570000|2022-05-26 13:09:30|95946.9|95921.9|95951.3|95926.3|95966.1|95935.8|95946.8|95913|56
1653570580000|2022-05-26 13:09:40|95952.4|95927.4|95972.1|95947.1|95975.4|95950.4|95952.3|95927.3|56
1653570590000|2022-05-26 13:09:50|95971.2|95946.2|95963.2|95938.2|95975.4|95950.4|95963.2|95938.2|63
1653570600000|2022-05-26 13:10:00|95963.6|95938.6|95953.9|95928.9|95963.6|95938.6|95950.7|95925.7|58
1653570610000|2022-05-26 13:10:10|95954.1|95929.1|95951.3|95926.3|95955.8|95930.8|95950|95925|48
1653570620000|2022-05-26 13:10:20|95951.6|95926.6|95954|95929|95956.2|95931.2|95946.1|95921.1|62
1653570630000|2022-05-26 13:10:30|95953.9|95928.9|95962.4|95937.4|95963.1|95938.1|95946.1|95906.5|70
1653570640000|2022-05-26 13:10:40|95963.2|95938.2|95967|95942|95967.5|95942.5|95962.3|95937.3|41
1653570650000|2022-05-26 13:10:50|95967.1|95942.1|95965.7|95940.7|95985.1|95960.1|95965.4|95931.2|66
1653570660000|2022-05-26 13:11:00|95967.6|95942.6|95943|95918|95967.6|95942.6|95942.4|95917.4|56
1653570670000|2022-05-26 13:11:10|95943.2|95918.2|95945.9|95920.9|95947.2|95922.2|95943.2|95918.2|25
1653570680000|2022-05-26 13:11:20|95946|95921|95946|95921|95950.2|95925.2|95941.5|95916.5|57
1653570690000|2022-05-26 13:11:30|95946.1|95921.1|95945.8|95920.8|95946.6|95921.6|95944.4|95919.4|44
1653570700000|2022-05-26 13:11:40|95946.1|95921.1|95955|95930|95956.2|95931.2|95945.8|95920.8|49
1653570710000|2022-05-26 13:11:50|95955.7|95930.7|95960.5|95935.5|95960.5|95935.5|95955.4|95930.4|47
1653570720000|2022-05-26 13:12:00|95965.6|95940.6|95960.5|95935.5|95968.8|95943.8|95958.4|95933.4|47
1653570730000|2022-05-26 13:12:10|95961|95936|95959.5|95934.5|95963.7|95938.7|95959.5|95934.5|35
1653570740000|2022-05-26 13:12:20|95959.7|95934.7|95960|95935|95963|95938|95957.8|95932.8|59
1653570750000|2022-05-26 13:12:30|95959.6|95934.6|95961.4|95936.4|95962|95937|95959.1|95934.1|24
1653570760000|2022-05-26 13:12:40|95961.5|95936.5|95949.4|95924.4|95961.5|95936.5|95947.2|95922.2|42
1653570770000|2022-05-26 13:12:50|95949|95924|95940.2|95915.2|95959.6|95924.2|95937.8|95909.6|47
1653570780000|2022-05-26 13:13:00|95939.4|95914.4|95958.7|95933.7|95961.9|95936.9|95939.3|95914.3|51
1653570790000|2022-05-26 13:13:10|95958.4|95933.4|95959.3|95934.3|95960.2|95935.2|95943|95918|53
1653570800000|2022-05-26 13:13:20|95959.4|95934.4|95962.2|95937.2|95966.9|95941.9|95959.4|95934.4|48
1653570810000|2022-05-26 13:13:30|95962.4|95937.4|95962.4|95937.4|95962.7|95937.7|95961.8|95936.8|31
1653570820000|2022-05-26 13:13:40|95962.2|95937.2|95970.3|95945.3|95987|95948.9|95962.2|95937|57
1653570830000|2022-05-26 13:13:50|95970.4|95945.4|95968.5|95943.5|95970.4|95945.4|95967.6|95942.6|31
1653570840000|2022-05-26 13:14:00|95968.8|95943.8|95974.2|95949.2|95974.8|95949.8|95968.8|95943.8|36
1653570850000|2022-05-26 13:14:10|95973.5|95948.5|95978.4|95953.4|95978.4|95953.4|95956.3|95931.3|58
1653570860000|2022-05-26 13:14:20|95978.3|95953.3|95987.8|95962.8|96004.2|95967|95978.3|95953.3|43
1653570870000|2022-05-26 13:14:30|95987.7|95962.7|95991.6|95966.6|95991.8|95966.8|95986.6|95961.6|45
1653570880000|2022-05-26 13:14:40|95991.2|95966.2|96021.1|95996.1|96022.7|95997.7|95990.9|95964.9|58
1653570890000|2022-05-26 13:14:50|96020.6|95995.6|96041.5|96016.5|96046.7|96020.4|96020|95995|60
1653570900000|2022-05-26 13:15:00|96042.3|96017.3|96052.8|96027.8|96052.9|96027.9|96039.9|96014.9|54
1653570910000|2022-05-26 13:15:10|96052.5|96027.5|96064.6|96039.6|96079.6|96047.4|96052.5|96027.5|66
1653570920000|2022-05-26 13:15:20|96063.2|96038.2|96057.2|96032.2|96064.3|96039.3|96056.2|96031.2|64
1653570930000|2022-05-26 13:15:30|96059.7|96034.7|96070.3|96045.3|96071.8|96046.8|96059.7|96034.7|60
1653570940000|2022-05-26 13:15:40|96070.1|96045.1|96063.8|96038.8|96076.8|96045.7|96053|96024|47
1653570950000|2022-05-26 13:15:50|96064.7|96039.7|96082.1|96057.1|96083.8|96058.8|96060.2|96035.2|44
1653570960000|2022-05-26 13:16:00|96080.9|96055.9|96071.6|96046.6|96081.8|96056.8|96065.4|96040.4|61
1653570970000|2022-05-26 13:16:10|96071.4|96046.4|96084.5|96059.5|96084.5|96059.5|96068.6|96043.6|58
1653570980000|2022-05-26 13:16:20|96084.8|96059.8|96078.4|96053.4|96085|96060|96066.3|96030.3|56
1653570990000|2022-05-26 13:16:30|96079.2|96054.2|96068.4|96043.4|96079.2|96054.2|96067.9|96042.9|50
1653571000000|2022-05-26 13:16:40|96068.9|96043.9|96056.6|96031.6|96072.6|96047.6|96056.6|96031.6|41
1653571010000|2022-05-26 13:16:50|96056.5|96031.5|96061.3|96036.3|96063.3|96038.3|96055.7|96030.7|55
1653571020000|2022-05-26 13:17:00|96061.9|96036.9|96050.5|96025.5|96062.5|96037.5|96050.5|96025.5|63
1653571030000|2022-05-26 13:17:10|96050.7|96025.7|96046.9|96021.9|96052.6|96027.6|96044|96019|51
1653571040000|2022-05-26 13:17:20|96047|96022|96022.2|95997.2|96049.1|96024.1|96022.2|95997.2|48
1653571050000|2022-05-26 13:17:30|96022|95997|96031.6|96006.6|96037.2|96012.2|96019.6|95994.6|63
1653571060000|2022-05-26 13:17:40|96032.5|96007.5|96038|96013|96038.5|96013.5|96032.2|96007.2|51
1653571070000|2022-05-26 13:17:50|96037.9|96012.9|96035.6|96010.6|96038.1|96013.1|96031.4|96006.4|47
1653571080000|2022-05-26 13:18:00|96035.2|96010.2|96034.5|96009.5|96035.4|96010.4|96023.9|95998.9|68
1653571090000|2022-05-26 13:18:10|96033.9|96008.9|96013.4|95988.4|96034.1|96009.1|96013|95980.6|59
1653571100000|2022-05-26 13:18:20|96013.8|95988.8|96005.3|95980.3|96014|95989|95997.9|95960.7|43
1653571110000|2022-05-26 13:18:30|96005.4|95980.4|96009.5|95984.5|96012.1|95987.1|96001.3|95976.3|54
1653571120000|2022-05-26 13:18:40|96008.3|95983.3|95988.3|95963.3|96008.3|95983.3|95986|95961|56
1653571130000|2022-05-26 13:18:50|95989|95964|96012.6|95987.6|96012.8|95987.8|95987.5|95962.5|62
1653571140000|2022-05-26 13:19:00|96012.9|95987.9|95993.7|95968.7|96013.3|95988.3|95993.1|95968.1|43
1653571150000|2022-05-26 13:19:10|95994.8|95969.8|95985.5|95960.5|95995.3|95970.3|95982.6|95957.6|60
1653571160000|2022-05-26 13:19:20|95986.1|95961.1|95968.8|95943.8|95998.3|95961.2|95962.4|95937.4|57
1653571170000|2022-05-26 13:19:30|95968.9|95943.9|95975.7|95950.7|95976.7|95951.7|95966|95941|47
1653571180000|2022-05-26 13:19:40|95975.9|95950.9|95974.4|95949.4|95979.7|95954.7|95973.3|95948.3|54
1653571190000|2022-05-26 13:19:50|95974.6|95949.6|95969.7|95944.7|95977.9|95950.3|95963.7|95927.9|55
1653571200000|2022-05-26 13:20:00|95970.6|95945.6|95959.4|95934.4|95972.3|95947.3|95956.6|95931.6|58
1653571210000|2022-05-26 13:20:10|95958.9|95933.9|95971.3|95921.3|95971.9|95946.2|95958.9|95921.3|46
1653571220000|2022-05-26 13:20:20|95961.6|95936.6|95971.1|95946.1|95972.9|95947.9|95960.6|95935.6|49
1653571230000|2022-05-26 13:20:30|95971.9|95946.9|95960.3|95935.3|95973|95948|95958.9|95933.9|46
1653571240000|2022-05-26 13:20:40|95960.4|95935.4|95962.2|95937.2|95964.4|95939.4|95958.8|95933.8|44
1653571250000|2022-05-26 13:20:50|95962|95937|95966.6|95941.6|95972|95942.9|95961.3|95922|61
1653571260000|2022-05-26 13:21:00|95966.4|95941.4|95964.3|95939.3|95971.5|95946.5|95962|95937|59
1653571270000|2022-05-26 13:21:10|95960|95935|95946.3|95921.3|95960|95935|95936.6|95892.5|57
1653571280000|2022-05-26 13:21:20|95946.7|95921.7|95966.3|95941.3|95967.7|95942.7|95946.3|95921.3|52
1653571290000|2022-05-26 13:21:30|95965.6|95940.6|95969.3|95944.3|95969.3|95944.3|95964|95939|37
1653571300000|2022-05-26 13:21:40|95968.2|95943.2|95962.8|95937.8|95968.4|95943.4|95962.4|95937.4|49
1653571310000|2022-05-26 13:21:50|95962|95937|95961.1|95936.1|95962.7|95937.7|95960|95935|48
1653571320000|2022-05-26 13:22:00|95961.3|95936.3|95949.1|95924.1|95961.7|95936.7|95943.4|95918.4|49
1653571330000|2022-05-26 13:22:10|95949.4|95924.4|95950.8|95925.8|95950.8|95925.8|95947.7|95922.7|34
1653571340000|2022-05-26 13:22:20|95950.2|95925.2|95948.6|95923.6|95952.3|95927.3|95947.6|95922.6|33
1653571350000|2022-05-26 13:22:30|95946.8|95921.8|95969.8|95944.8|95970.3|95945.3|95945.7|95920.7|47
1653571360000|2022-05-26 13:22:40|95969.3|95944.3|95966.3|95941.3|95969.5|95944.5|95966.3|95941.3|41
1653571370000|2022-05-26 13:22:50|95966.7|95941.7|95967|95942|95967.2|95942.2|95962.9|95937.9|26
1653571380000|2022-05-26 13:23:00|95966.1|95941.1|95966.9|95941.9|95968.3|95943.3|95964.9|95939.9|35
1653571390000|2022-05-26 13:23:10|95967.7|95942.7|95967.9|95942.9|95969|95944|95967.1|95942.1|31
1653571400000|2022-05-26 13:23:20|95967.8|95942.8|95970.1|95945.1|95970.8|95945.8|95967.5|95942.5|28
1653571410000|2022-05-26 13:23:30|95969.7|95944.7|95963.4|95938.4|95977.9|95945.6|95962.3|95927.9|34
1653571420000|2022-05-26 13:23:40|95965.5|95940.5|95966.6|95941.6|95969.8|95944.8|95957|95932|56
1653571430000|2022-05-26 13:23:50|95966.8|95941.8|95965.7|95940.7|95970|95945|95965.6|95940.6|45
1653571440000|2022-05-26 13:24:00|95966.5|95941.5|96003.7|95978.7|96003.8|95978.8|95966.5|95941.5|57
1653571450000|2022-05-26 13:24:10|96003.6|95978.6|95994.3|95969.3|96003.6|95978.6|95994|95969|46
1653571460000|2022-05-26 13:24:20|95994.4|95969.4|95977.9|95952.9|95994.9|95969.9|95975.3|95950.3|48
1653571470000|2022-05-26 13:24:30|95978.4|95953.4|95984|95934|95984|95954.9|95975.7|95934|42
1653571480000|2022-05-26 13:24:40|95981.4|95931.4|95977.5|95952.5|95981.4|95954.5|95971.2|95931.4|52
1653571490000|2022-05-26 13:24:50|95977.6|95952.6|95974|95949|95977.9|95952.9|95970.8|95945.8|45
1653571500000|2022-05-26 13:25:00|95973.7|95948.7|95982.2|95957.2|95983.3|95958.3|95968.8|95943.8|63
1653571510000|2022-05-26 13:25:10|95982.6|95957.6|95982.2|95957.2|95983.5|95958.5|95980.2|95955.2|45
1653571520000|2022-05-26 13:25:20|95982.5|95957.5|95982|95957|95982.8|95957.8|95979.5|95954.5|46
1653571530000|2022-05-26 13:25:30|95982.3|95957.3|96000|95975|96002.4|95977.4|95981.2|95956.2|40
1653571540000|2022-05-26 13:25:40|95999.5|95974.5|96006.7|95981.7|96007.5|95982.5|95997.9|95972.9|46
1653571550000|2022-05-26 13:25:50|96006|95981|96006.1|95981.1|96006.2|95981.2|96001.8|95976.8|39
1653571560000|2022-05-26 13:26:00|96005.6|95980.6|95990.8|95965.8|96006.4|95981.4|95987.4|95962.4|43
1653571570000|2022-05-26 13:26:10|95994|95969|95996.1|95946.1|96020.7|95985|95989.8|95946.1|42
1653571580000|2022-05-26 13:26:20|95984.4|95959.4|95985.2|95960.2|95998.2|95973.2|95984.4|95959.4|54
1653571590000|2022-05-26 13:26:30|95983.8|95958.8|95981.5|95956.5|95984.7|95959.7|95978.2|95953.2|53
1653571600000|2022-05-26 13:26:40|95981.3|95956.3|95980.9|95955.9|95981.7|95956.7|95979.6|95954.6|33
1653571610000|2022-05-26 13:26:50|95980.1|95955.1|95982.3|95957.3|95983.8|95958.8|95979.7|95954.7|32
1653571620000|2022-05-26 13:27:00|95981.9|95956.9|95981|95956|95983|95958|95980.2|95955.2|22
1653571630000|2022-05-26 13:27:10|95980.9|95955.9|95981.6|95956.6|95982.2|95957.2|95980.7|95955.7|29
1653571640000|2022-05-26 13:27:20|95981.7|95956.7|95981.9|95956.9|95982.4|95957.4|95980.8|95955.8|12
1653571650000|2022-05-26 13:27:30|95982.1|95957.1|95986.6|95961.6|95986.7|95961.7|95977.8|95952.8|47
1653571660000|2022-05-26 13:27:40|95987|95962|96009.1|95984.1|96010.1|95985.1|95987|95962|56
1653571670000|2022-05-26 13:27:50|96008.7|95983.7|96009.7|95984.7|96009.7|95984.7|96007.1|95982.1|39
1653571680000|2022-05-26 13:28:00|96010|95985|96000.2|95975.2|96012.3|95987.3|95997.9|95972.9|47
1653571690000|2022-05-26 13:28:10|96000|95975|95998|95973|96003|95978|95995|95970|46
1653571700000|2022-05-26 13:28:20|95997.9|95972.9|95998|95973|95998|95973|95995.9|95970.9|41
1653571710000|2022-05-26 13:28:30|95998.1|95973.1|95997.7|95972.7|95998.6|95973.6|95996.7|95971.7|23
1653571720000|2022-05-26 13:28:40|95998|95973|95998.5|95973.5|95998.7|95973.7|95995.5|95970.5|36
1653571730000|2022-05-26 13:28:50|95998.6|95973.6|95968.1|95943.1|95998.6|95973.6|95963.3|95938.3|60
1653571740000|2022-05-26 13:29:00|95968.4|95943.4|95957.3|95932.3|95968.4|95943.4|95956.5|95931.5|44
1653571750000|2022-05-26 13:29:10|95957.6|95932.6|95958.7|95933.7|95958.9|95933.9|95955.6|95930.6|21
1653571760000|2022-05-26 13:29:20|95958.6|95933.6|95966.4|95941.4|95966.6|95941.6|95958.6|95933.6|28
1653571770000|2022-05-26 13:29:30|95965.2|95940.2|95973.9|95948.9|95975.6|95950.6|95965.2|95940.2|40
1653571780000|2022-05-26 13:29:40|95974.3|95949.3|95969.9|95944.9|95980.1|95955.1|95966.9|95941.9|37
1653571790000|2022-05-26 13:29:50|95969.6|95944.6|95963.9|95938.9|95969.6|95944.6|95961.4|95936.4|44
1653571800000|2022-05-26 13:30:00|95964.8|95939.8|95945.4|95920.4|95967.7|95942.7|95938|95907.3|69
1653571810000|2022-05-26 13:30:10|95945.7|95920.7|95932.2|95907.2|95955.9|95922.6|95931.3|95905.9|73
1653571820000|2022-05-26 13:30:20|95933|95908|95945.4|95920.4|95949.2|95924.2|95931|95906|58
1653571830000|2022-05-26 13:30:30|95945.3|95920.3|95923.3|95898.3|95946|95920.3|95918.3|95893.3|66
1653571840000|2022-05-26 13:30:40|95922.7|95897.7|95913.6|95888.6|95928.3|95903.3|95913.4|95888.4|59
1653571850000|2022-05-26 13:30:50|95914.5|95889.5|95918.2|95893.2|95919.8|95894.8|95914.5|95889.5|45
1653571860000|2022-05-26 13:31:00|95917.4|95892.4|95896.2|95871.2|95921.5|95892.4|95894.3|95869.3|65
1653571870000|2022-05-26 13:31:10|95897.5|95872.5|95892.1|95867.1|95899.3|95874.3|95890|95865|51
1653571880000|2022-05-26 13:31:20|95892.8|95867.8|95888|95863|95893.2|95868.2|95882.9|95857.9|56
1653571890000|2022-05-26 13:31:30|95887.6|95862.6|95873.4|95848.4|95890.1|95865.1|95867.9|95834.1|63
1653571900000|2022-05-26 13:31:40|95873.5|95848.5|95871.5|95846.5|95873.6|95848.6|95867.5|95842.5|52
1653571910000|2022-05-26 13:31:50|95871.7|95846.7|95858.3|95833.3|95873|95848|95854.4|95817.3|58
1653571920000|2022-05-26 13:32:00|95857.7|95832.7|95856.7|95831.7|95869.2|95844.2|95855.2|95830.2|58
1653571930000|2022-05-26 13:32:10|95855.8|95830.8|95855.5|95830.5|95861.5|95836.5|95851.8|95826.8|65
1653571940000|2022-05-26 13:32:20|95854.8|95829.8|95865.7|95840.7|95868|95843|95854.8|95829.8|57
1653571950000|2022-05-26 13:32:30|95866.4|95841.4|95880|95855|95880.4|95855.4|95866.3|95841.3|70
1653571960000|2022-05-26 13:32:40|95879.9|95854.9|95870.8|95845.8|95880|95855|95870.8|95845.8|49
1653571970000|2022-05-26 13:32:50|95870.9|95845.9|95881.1|95856.1|95882.2|95857.2|95869|95844|55
1653571980000|2022-05-26 13:33:00|95880.6|95855.6|95873|95848|95888.3|95863.3|95865|95840|56
1653571990000|2022-05-26 13:33:10|95873.1|95848.1|95863|95838|95873.5|95848.5|95862.3|95837.3|66
1653572000000|2022-05-26 13:33:20|95864.2|95839.2|95861.2|95836.2|95867.2|95842.2|95860.3|95835.3|48
1653572010000|2022-05-26 13:33:30|95860.8|95835.8|95827.3|95802.3|95862.1|95837.1|95825.4|95800.4|64
1653572020000|2022-05-26 13:33:40|95826.9|95801.9|95825|95800|95834.9|95809.9|95817.7|95792.7|68
1653572030000|2022-05-26 13:33:50|95825.3|95800.3|95809.7|95784.7|95828.3|95803.3|95808.7|95773.3|60
1653572040000|2022-05-26 13:34:00|95809.4|95784.4|95796.4|95771.4|95810.5|95785.5|95791.1|95766.1|58
1653572050000|2022-05-26 13:34:10|95795.9|95770.9|95768.8|95743.8|95796.1|95771.1|95765.2|95734.8|60
1653572060000|2022-05-26 13:34:20|95765.3|95740.3|95757|95732|95774|95744.5|95753.4|95716.3|53
1653572070000|2022-05-26 13:34:30|95757.2|95732.2|95756.6|95731.6|95772|95734.7|95754.5|95720.2|59
1653572080000|2022-05-26 13:34:40|95756.8|95731.8|95750.5|95725.5|95771.1|95738.5|95750.5|95716.2|69
1653572090000|2022-05-26 13:34:50|95746.6|95721.6|95720.2|95670.2|95751.5|95726.5|95705.2|95670.2|66
1653572100000|2022-05-26 13:35:00|95708.6|95683.6|95709.4|95684.4|95710.5|95685.5|95703.6|95678.6|59
1653572110000|2022-05-26 13:35:10|95709.5|95684.5|95703|95678|95717.7|95684.8|95694|95652.9|60
1653572120000|2022-05-26 13:35:20|95703.1|95678.1|95719.5|95669.5|95719.9|95680.2|95701.8|95665.1|45
1653572130000|2022-05-26 13:35:30|95719.9|95669.9|95712.7|95687.7|95734.1|95705.3|95709.1|95669.8|60
1653572140000|2022-05-26 13:35:40|95717|95667|95705.6|95680.6|95736.7|95695.2|95704.8|95667|55
1653572150000|2022-05-26 13:35:50|95705.7|95680.7|95709.8|95684.8|95721.1|95687.7|95697.9|95662|64
1653572160000|2022-05-26 13:36:00|95710.1|95685.1|95719.7|95669.7|95723.4|95686.6|95701.4|95663.9|59
1653572170000|2022-05-26 13:36:10|95720.5|95670.5|95716.3|95666.3|95724.1|95683.4|95701.5|95663.7|67
1653572180000|2022-05-26 13:36:20|95716|95666|95722.3|95672.3|95723|95680.1|95703.5|95662.5|62
1653572190000|2022-05-26 13:36:30|95723.2|95673.2|95723.4|95673.4|95732.5|95695.5|95703.1|95669.3|67
1653572200000|2022-05-26 13:36:40|95723.8|95673.8|95719.9|95694.9|95732|95695.5|95709.9|95672.5|65
1653572210000|2022-05-26 13:36:50|95720.1|95695.1|95719.7|95694.7|95727.8|95696.1|95713.1|95676.1|64
1653572220000|2022-05-26 13:37:00|95721|95696|95708.9|95683.9|95732.6|95697.3|95708.6|95676.7|59
1653572230000|2022-05-26 13:37:10|95710.2|95685.2|95722.2|95672.2|95733.8|95708.8|95701.5|95664.4|68
1653572240000|2022-05-26 13:37:20|95721.6|95671.6|95681.5|95656.5|95721.6|95681.5|95676.6|95641.4|68
1653572250000|2022-05-26 13:37:30|95679.5|95654.5|95681.5|95656.5|95683|95658|95670|95645|55
1653572260000|2022-05-26 13:37:40|95682.2|95657.2|95696.8|95671.8|95708.1|95673.2|95679.6|95654.6|63
1653572270000|2022-05-26 13:37:50|95695.4|95670.4|95695.9|95670.9|95701.9|95676.9|95692|95667|64
1653572280000|2022-05-26 13:38:00|95696.2|95671.2|95676.1|95651.1|95696.7|95671.7|95673.6|95637.1|55
1653572290000|2022-05-26 13:38:10|95675.8|95650.8|95663.4|95638.4|95676.3|95651.3|95661.5|95636.5|66
1653572300000|2022-05-26 13:38:20|95663.6|95638.6|95667.8|95642.8|95668.5|95643.5|95661.6|95636.6|42
1653572310000|2022-05-26 13:38:30|95667.9|95642.9|95638.3|95613.3|95675.5|95650.5|95638.3|95600.3|74
1653572320000|2022-05-26 13:38:40|95638.6|95613.6|95640.2|95615.2|95643.7|95618.7|95637.7|95612.7|69
1653572330000|2022-05-26 13:38:50|95641.2|95616.2|95682.8|95632.8|95682.8|95639.6|95638.5|95613.5|58
1653572340000|2022-05-26 13:39:00|95670.9|95645.9|95670.7|95645.7|95684|95649.3|95657|95620.1|68
1653572350000|2022-05-26 13:39:10|95670.9|95645.9|95683.2|95658.2|95695.9|95658.2|95670.4|95634.1|58
1653572360000|2022-05-26 13:39:20|95683.4|95658.4|95673.7|95648.7|95696.9|95659.1|95670.5|95641.9|62
1653572370000|2022-05-26 13:39:30|95673.6|95648.6|95673.8|95648.8|95676.3|95651.3|95672.3|95647.3|51
1653572380000|2022-05-26 13:39:40|95673.9|95648.9|95677.2|95652.2|95690.2|95662.1|95673.9|95640.2|66
1653572390000|2022-05-26 13:39:50|95676.7|95651.7|95682|95632|95684.2|95652.4|95659.5|95622.2|65
1653572400000|2022-05-26 13:40:00|95681.8|95631.8|95691.1|95641.1|95691.6|95651.2|95674.4|95631.7|51
1653572410000|2022-05-26 13:40:10|95690.9|95640.9|95690.9|95640.9|95695.2|95665.3|95678.9|95640.5|60
1653572420000|2022-05-26 13:40:20|95691|95641|95680|95630|95694|95648.7|95662.7|95626|61
1653572430000|2022-05-26 13:40:30|95679.6|95629.6|95686.3|95636.3|95697.6|95661.1|95666.3|95629.2|73
1653572440000|2022-05-26 13:40:40|95687|95637|95682.3|95657.3|95697.1|95659.6|95669.4|95634.5|66
1653572450000|2022-05-26 13:40:50|95681.6|95656.6|95691.7|95641.7|95694|95656.6|95672.7|95636|51
1653572460000|2022-05-26 13:41:00|95692.1|95642.1|95688|95663|95692.1|95665.7|95679.3|95642.1|59
1653572470000|2022-05-26 13:41:10|95688.6|95663.6|95693.3|95668.3|95702.7|95677.7|95688.3|95663.3|66
1653572480000|2022-05-26 13:41:20|95694|95669|95690.2|95665.2|95695.6|95670.6|95690.2|95665.2|54
1653572490000|2022-05-26 13:41:30|95687.5|95662.5|95693.4|95668.4|95693.4|95668.4|95677.8|95652.8|63
1653572500000|2022-05-26 13:41:40|95693.7|95668.7|95721.6|95696.6|95722.3|95697.3|95692.1|95655.2|69
1653572510000|2022-05-26 13:41:50|95721.3|95696.3|95721.7|95696.7|95731.7|95706.7|95720.4|95695.4|69
1653572520000|2022-05-26 13:42:00|95721.5|95696.5|95708.3|95683.3|95727.8|95702.8|95708.3|95683.3|60
1653572530000|2022-05-26 13:42:10|95707.2|95682.2|95720.3|95695.3|95720.4|95695.4|95707.2|95682.2|52
1653572540000|2022-05-26 13:42:20|95720.2|95695.2|95723.4|95698.4|95728.3|95703.3|95719.5|95694.5|52
1653572550000|2022-05-26 13:42:30|95722.7|95697.7|95720.9|95695.9|95722.7|95697.7|95716|95691|40
1653572560000|2022-05-26 13:42:40|95721.5|95696.5|95705.4|95680.4|95721.8|95696.8|95699.3|95674.3|62
1653572570000|2022-05-26 13:42:50|95705.2|95680.2|95705.5|95680.5|95707|95682|95704.1|95679.1|52
1653572580000|2022-05-26 13:43:00|95706.2|95681.2|95687.3|95662.3|95736.1|95698.6|95680.4|95635.7|64
1653572590000|2022-05-26 13:43:10|95685.7|95660.7|95670.8|95645.8|95687.5|95662.5|95669.7|95644.7|66
1653572600000|2022-05-26 13:43:20|95667.9|95642.9|95637.8|95612.8|95667.9|95642.9|95637.8|95611.8|63
1653572610000|2022-05-26 13:43:30|95634.3|95609.3|95636.5|95611.5|95647.5|95612.8|95626.5|95596.7|66
1653572620000|2022-05-26 13:43:40|95637.3|95612.3|95669.2|95644.2|95671.9|95646.9|95635|95605.6|62
1653572630000|2022-05-26 13:43:50|95669.3|95644.3|95679.3|95654.3|95689.4|95656.8|95669.1|95638.9|66
1653572640000|2022-05-26 13:44:00|95678.4|95653.4|95670.9|95645.9|95679.2|95654.2|95661.1|95636.1|61
1653572650000|2022-05-26 13:44:10|95671.7|95646.7|95696.6|95671.6|95702.4|95677.4|95668|95643|65
1653572660000|2022-05-26 13:44:20|95695.6|95670.6|95694|95669|95695.6|95670.6|95688.8|95663.8|66
1653572670000|2022-05-26 13:44:30|95696.9|95671.9|95699.9|95674.9|95704.5|95679.5|95695.1|95670.1|60
1653572680000|2022-05-26 13:44:40|95700.3|95675.3|95696.2|95671.2|95701.3|95676.3|95694|95669|63
1653572690000|2022-05-26 13:44:50|95696.6|95671.6|95680.3|95655.3|95697.3|95672.3|95679.1|95654.1|63
1653572700000|2022-05-26 13:45:00|95680.6|95655.6|95681.7|95656.7|95693.4|95668.4|95678.1|95653.1|61
1653572710000|2022-05-26 13:45:10|95683.1|95658.1|95698.5|95673.5|95703.2|95678.2|95683.1|95658.1|64
1653572720000|2022-05-26 13:45:20|95698.6|95673.6|95717.2|95692.2|95720.1|95695.1|95696|95671|67
1653572730000|2022-05-26 13:45:30|95717.7|95692.7|95727|95702|95736.6|95711.6|95716.3|95691.3|68
1653572740000|2022-05-26 13:45:40|95725.9|95700.9|95746.9|95721.9|95757.2|95732.2|95724.5|95699.5|64
1653572750000|2022-05-26 13:45:50|95746.5|95721.5|95738.9|95713.9|95746.5|95721.5|95731.5|95706.5|65
1653572760000|2022-05-26 13:46:00|95738.6|95713.6|95718.9|95693.9|95740.7|95715.7|95718.6|95693.6|60
1653572770000|2022-05-26 13:46:10|95719.4|95694.4|95717.5|95692.5|95723.6|95698.6|95715.5|95690.5|53
1653572780000|2022-05-26 13:46:20|95719.5|95694.5|95698.1|95673.1|95719.5|95694.5|95691.1|95666.1|52
1653572790000|2022-05-26 13:46:30|95696.7|95671.7|95697.7|95672.7|95712.8|95678.6|95689.2|95659.9|58
1653572800000|2022-05-26 13:46:40|95698.3|95673.3|95697.1|95672.1|95698.3|95673.3|95688.9|95663.9|54
1653572810000|2022-05-26 13:46:50|95696.6|95671.6|95684.6|95659.6|95701.8|95676.8|95682|95657|67
1653572820000|2022-05-26 13:47:00|95684.7|95659.7|95681.5|95656.5|95697.7|95672.7|95674.5|95649.5|73
1653572830000|2022-05-26 13:47:10|95680.8|95655.8|95664|95639|95681.2|95656.2|95663.5|95638.5|70
1653572840000|2022-05-26 13:47:20|95664.1|95639.1|95638.9|95613.9|95671.2|95646.2|95633.2|95608.2|71
1653572850000|2022-05-26 13:47:30|95638.6|95613.6|95647.6|95622.6|95652.2|95627.2|95628.7|95603.7|70
1653572860000|2022-05-26 13:47:40|95646.9|95621.9|95642.8|95617.8|95648.5|95623.5|95640.8|95615.8|56
1653572870000|2022-05-26 13:47:50|95641.6|95616.6|95644.6|95619.6|95652.9|95627.9|95631.8|95606.8|69
1653572880000|2022-05-26 13:48:00|95643.9|95618.9|95637.2|95612.2|95643.9|95618.9|95627.2|95591.8|63
1653572890000|2022-05-26 13:48:10|95637.4|95612.4|95645.9|95620.9|95652.2|95627.2|95637.3|95612.3|69
1653572900000|2022-05-26 13:48:20|95645.3|95620.3|95639.1|95614.1|95645.4|95620.4|95635.4|95610.4|65
1653572910000|2022-05-26 13:48:30|95640|95615|95649|95624|95656.4|95631.4|95638.3|95613.3|66
1653572920000|2022-05-26 13:48:40|95651.3|95626.3|95660.3|95635.3|95665.1|95640.1|95651.3|95626.3|66
1653572930000|2022-05-26 13:48:50|95660.2|95635.2|95655.2|95630.2|95662|95637|95653.9|95628.9|57
1653572940000|2022-05-26 13:49:00|95655.4|95630.4|95640.8|95615.8|95658.1|95633.1|95635.1|95606.4|59
1653572950000|2022-05-26 13:49:10|95642|95617|95631.9|95606.9|95656.4|95618.7|95626.4|95601.4|65
1653572960000|2022-05-26 13:49:20|95632.3|95607.3|95651.4|95626.4|95660.4|95630.2|95627.4|95602.4|63
1653572970000|2022-05-26 13:49:30|95652.3|95627.3|95651.1|95626.1|95652.5|95627.5|95648.9|95623.9|41
1653572980000|2022-05-26 13:49:40|95650.7|95625.7|95657|95632|95658.1|95633.1|95648.4|95623.4|47
1653572990000|2022-05-26 13:49:50|95657.6|95632.6|95655.7|95630.7|95662.7|95637.7|95655.1|95630.1|40
1653573000000|2022-05-26 13:50:00|95656.3|95631.3|95644.8|95619.8|95656.8|95631.8|95644.1|95619.1|44
1653573010000|2022-05-26 13:50:10|95644.7|95619.7|95621.4|95596.4|95644.7|95619.7|95615.5|95590.5|69
1653573020000|2022-05-26 13:50:20|95620.5|95595.5|95626.5|95601.5|95628.2|95603.2|95618.3|95593.3|53
1653573030000|2022-05-26 13:50:30|95626.8|95601.8|95633.5|95608.5|95634.2|95609.2|95624.5|95599.5|57
1653573040000|2022-05-26 13:50:40|95633.6|95608.6|95637.8|95612.8|95637.8|95612.8|95631|95606|51
1653573050000|2022-05-26 13:50:50|95638.1|95613.1|95669|95644|95672.2|95647.2|95638.1|95613.1|60
1653573060000|2022-05-26 13:51:00|95669.8|95644.8|95654.8|95629.8|95672.3|95647.3|95654.3|95629.3|54
1653573070000|2022-05-26 13:51:10|95654.1|95629.1|95644.1|95619.1|95654.9|95629.9|95644.1|95619.1|50
1653573080000|2022-05-26 13:51:20|95648.8|95623.8|95641.7|95616.7|95650.2|95625.2|95641.7|95616.7|54
1653573090000|2022-05-26 13:51:30|95640.8|95615.8|95638.9|95613.9|95642.3|95617.3|95637|95612|52
1653573100000|2022-05-26 13:51:40|95640.3|95615.3|95640.1|95615.1|95641.2|95616.2|95629.4|95604.4|47
1653573110000|2022-05-26 13:51:50|95640.9|95615.9|95625.5|95600.5|95641.3|95616.3|95625.2|95600.2|53
1653573120000|2022-05-26 13:52:00|95625.8|95600.8|95627.3|95602.3|95630.8|95605.8|95624.4|95599.4|50
1653573130000|2022-05-26 13:52:10|95627.9|95602.9|95624.2|95599.2|95627.9|95602.9|95622.5|95597.5|38
1653573140000|2022-05-26 13:52:20|95624.4|95599.4|95625.8|95600.8|95626.5|95601.5|95617.2|95592.2|49
1653573150000|2022-05-26 13:52:30|95624.6|95599.6|95613.6|95588.6|95625.2|95600.2|95612.1|95587.1|53
1653573160000|2022-05-26 13:52:40|95613.3|95588.3|95609.2|95584.2|95614.7|95589.7|95606.9|95581.9|53
1653573170000|2022-05-26 13:52:50|95609.3|95584.3|95598.8|95573.8|95609.3|95584.3|95598.8|95573.8|55
1653573180000|2022-05-26 13:53:00|95599|95574|95590.6|95565.6|95604|95574.2|95589|95551.4|61
1653573190000|2022-05-26 13:53:10|95591.2|95566.2|95583.3|95558.3|95601.6|95566.2|95582.2|95546.4|56
1653573200000|2022-05-26 13:53:20|95583.7|95558.7|95583.5|95558.5|95586.9|95561.9|95580|95555|63
1653573210000|2022-05-26 13:53:30|95583.6|95558.6|95579|95554|95583.9|95558.9|95577.7|95552.7|51
1653573220000|2022-05-26 13:53:40|95578.8|95553.8|95579.1|95554.1|95579.6|95554.6|95575.9|95550.9|46
1653573230000|2022-05-26 13:53:50|95579.3|95554.3|95571.6|95546.6|95579.3|95554.3|95568|95543|49
1653573240000|2022-05-26 13:54:00|95572|95547|95582.3|95557.3|95582.8|95557.8|95566.2|95541.2|66
1653573250000|2022-05-26 13:54:10|95582.2|95557.2|95590.9|95565.9|95594|95569|95582.2|95557.2|50
1653573260000|2022-05-26 13:54:20|95591.6|95566.6|95647.2|95622.2|95647.2|95622.2|95591.2|95566.2|70
1653573270000|2022-05-26 13:54:30|95647.6|95622.6|95657.3|95632.3|95658.1|95633.1|95645.6|95620.6|52
1653573280000|2022-05-26 13:54:40|95656.5|95631.5|95639|95614|95657.4|95632.4|95638.9|95613.9|56
1653573290000|2022-05-26 13:54:50|95639.5|95614.5|95663.1|95613.1|95663.1|95625.3|95639.3|95612.3|53
1653573300000|2022-05-26 13:55:00|95650.6|95625.6|95652.8|95627.8|95665.5|95628.7|95644.7|95615.4|59
1653573310000|2022-05-26 13:55:10|95653.6|95628.6|95657.8|95632.8|95676.9|95641.9|95652.2|95626.1|58
1653573320000|2022-05-26 13:55:20|95658|95633|95656.7|95631.7|95662.2|95637.2|95656.7|95631.7|61
1653573330000|2022-05-26 13:55:30|95674.9|95624.9|95667.9|95642.9|95678.4|95645|95654.8|95620.4|61
1653573340000|2022-05-26 13:55:40|95667.6|95642.6|95679|95654|95700.9|95675.9|95667.6|95642.6|63
1653573350000|2022-05-26 13:55:50|95678.6|95653.6|95686.6|95661.6|95698.7|95661.6|95673.5|95640.3|65
1653573360000|2022-05-26 13:56:00|95686.3|95661.3|95686.8|95661.8|95705.9|95676.5|95676.7|95647.4|63
1653573370000|2022-05-26 13:56:10|95688.8|95663.8|95654.2|95629.2|95688.8|95663.8|95645.8|95615.8|69
1653573380000|2022-05-26 13:56:20|95655.1|95630.1|95658.8|95633.8|95676.8|95639.8|95653|95616|58
1653573390000|2022-05-26 13:56:30|95659.7|95634.7|95666.3|95616.3|95666.3|95637.2|95652.9|95616.1|59
1653573400000|2022-05-26 13:56:40|95654.1|95629.1|95654.8|95629.8|95656.9|95631.9|95653.2|95628.2|48
1653573410000|2022-05-26 13:56:50|95654.7|95629.7|95652.3|95627.3|95657.7|95632.7|95648.6|95623.6|57
1653573420000|2022-05-26 13:57:00|95652.4|95627.4|95649.8|95624.8|95659.1|95627.4|95646.7|95608|49
1653573430000|2022-05-26 13:57:10|95649.5|95624.5|95656.2|95631.2|95669.7|95631.7|95648.1|95617.7|49
1653573440000|2022-05-26 13:57:20|95655.3|95630.3|95632.9|95607.9|95657.8|95632.8|95632.9|95607.9|58
1653573450000|2022-05-26 13:57:30|95633|95608|95639.1|95614.1|95639.1|95614.1|95632.3|95607.3|62
1653573460000|2022-05-26 13:57:40|95639|95614|95646.7|95621.7|95649.3|95624.3|95638.7|95613.7|53
1653573470000|2022-05-26 13:57:50|95646.5|95621.5|95646|95621|95648.4|95623.4|95640.6|95615.6|59
1653573480000|2022-05-26 13:58:00|95645.2|95620.2|95642.6|95617.6|95648.7|95623.7|95642.5|95617.5|51
1653573490000|2022-05-26 13:58:10|95642.5|95617.5|95638.2|95613.2|95642.5|95617.5|95633.5|95608.5|63
1653573500000|2022-05-26 13:58:20|95638|95613|95638.1|95613.1|95639|95614|95636.8|95611.8|55
1653573510000|2022-05-26 13:58:30|95637.8|95612.8|95637.6|95612.6|95639|95614|95634.8|95609.8|47
1653573520000|2022-05-26 13:58:40|95637.8|95612.8|95636.4|95611.4|95638.3|95613.3|95634.4|95609.4|49
1653573530000|2022-05-26 13:58:50|95635.3|95610.3|95643.8|95618.8|95643.8|95618.8|95633.9|95608.9|50
1653573540000|2022-05-26 13:59:00|95643.6|95618.6|95637.8|95612.8|95644.3|95619.3|95637.8|95612.8|58
1653573550000|2022-05-26 13:59:10|95637.9|95612.9|95635.1|95610.1|95638.3|95613.3|95631.8|95606.8|58
1653573560000|2022-05-26 13:59:20|95636.1|95611.1|95640.3|95615.3|95640.3|95615.3|95634.1|95609.1|50
1653573570000|2022-05-26 13:59:30|95641.2|95616.2|95606.2|95581.2|95641.2|95616.2|95596.8|95571.8|61
1653573580000|2022-05-26 13:59:40|95607|95582|95605.2|95580.2|95609.1|95584.1|95603.5|95578.5|47
1653573590000|2022-05-26 13:59:50|95605|95580|95527.1|95477.1|95624.6|95584.7|95514.1|95431.2|66
1653573600000|2022-05-26 14:00:00|95527.6|95477.6|95664.4|95614.4|95683.8|95614.4|95513.8|95401.3|71
1653573610000|2022-05-26 14:00:10|95665|95615|95646.6|95596.6|95690.2|95640.2|95617.3|95576.7|59
1653573620000|2022-05-26 14:00:20|95644.8|95594.8|95625.3|95600.3|95646.7|95600.3|95624.5|95585.5|60
1653573630000|2022-05-26 14:00:30|95624.6|95599.6|95631.9|95581.9|95641|95599.8|95624.6|95577.2|60
1653573640000|2022-05-26 14:00:40|95631.7|95581.7|95629.6|95579.6|95634.1|95595.8|95617.1|95574.2|67
1653573650000|2022-05-26 14:00:50|95629.9|95579.9|95622.4|95572.4|95636.8|95594.3|95613.1|95569.5|64
1653573660000|2022-05-26 14:01:00|95617.4|95567.4|95561.7|95511.7|95617.4|95579.3|95556.6|95471.2|73
1653573670000|2022-05-26 14:01:10|95554.4|95504.4|95540.5|95515.5|95566.3|95526|95539.8|95498|55
1653573680000|2022-05-26 14:01:20|95540.6|95515.6|95580.3|95530.3|95586.8|95544.6|95540|95503|62
1653573690000|2022-05-26 14:01:30|95581|95531|95607.4|95557.4|95608.1|95566.4|95579.9|95529.9|62
1653573700000|2022-05-26 14:01:40|95607.9|95557.9|95594.1|95569.1|95608.4|95571.1|95591.8|95551.6|53
1653573710000|2022-05-26 14:01:50|95605.9|95555.9|95594.4|95569.4|95605.9|95570.5|95586.4|95549.7|50
1653573720000|2022-05-26 14:02:00|95595|95570|95598.3|95573.3|95614.5|95576.9|95595|95556.2|59
1653573730000|2022-05-26 14:02:10|95598.2|95573.2|95588.7|95563.7|95599.1|95574.1|95588.7|95563.7|63
1653573740000|2022-05-26 14:02:20|95585.7|95560.7|95573.2|95548.2|95590.9|95563.8|95569|95540.4|60
1653573750000|2022-05-26 14:02:30|95574.1|95549.1|95577.4|95552.4|95577.9|95552.9|95570.4|95545.4|53
1653573760000|2022-05-26 14:02:40|95577.5|95552.5|95565.7|95540.7|95578.7|95553.7|95565.7|95540.7|55
1653573770000|2022-05-26 14:02:50|95565.6|95540.6|95554|95529|95571.6|95543.4|95544.8|95494.8|60
1653573780000|2022-05-26 14:03:00|95553.6|95528.6|95552.9|95527.9|95554.6|95529.6|95548.1|95523.1|63
1653573790000|2022-05-26 14:03:10|95553|95528|95548.5|95523.5|95557|95532|95547.8|95522.8|57
1653573800000|2022-05-26 14:03:20|95548.7|95523.7|95546.1|95521.1|95549.4|95524.4|95545.5|95520.5|43
1653573810000|2022-05-26 14:03:30|95546.5|95521.5|95541.2|95516.2|95547.4|95522.4|95537.5|95512.5|56
1653573820000|2022-05-26 14:03:40|95541.1|95516.1|95549.6|95524.6|95550.1|95525.1|95541.1|95516.1|56
1653573830000|2022-05-26 14:03:50|95549.8|95524.8|95533.8|95508.8|95549.8|95524.8|95532.2|95507.2|46
1653573840000|2022-05-26 14:04:00|95532.3|95507.3|95521.1|95496.1|95534.2|95509.2|95517|95481.1|60
1653573850000|2022-05-26 14:04:10|95520.2|95495.2|95511.4|95486.4|95520.2|95495.2|95493.9|95450.1|62
1653573860000|2022-05-26 14:04:20|95511.6|95486.6|95526.6|95501.6|95526.6|95501.6|95511.6|95486.6|59
1653573870000|2022-05-26 14:04:30|95527.6|95502.6|95532.3|95507.3|95533.1|95508.1|95527.6|95502.6|53
1653573880000|2022-05-26 14:04:40|95528.9|95503.9|95526.1|95501.1|95528.9|95503.9|95518|95493|60
1653573890000|2022-05-26 14:04:50|95525.9|95500.9|95501.8|95476.8|95528.3|95502.9|95501.8|95476.8|66
1653573900000|2022-05-26 14:05:00|95517|95467|95493.5|95468.5|95517|95470.6|95487.3|95454.7|56
1653573910000|2022-05-26 14:05:10|95493.8|95468.8|95498.6|95473.6|95516.5|95480.9|95492.4|95461.5|60
1653573920000|2022-05-26 14:05:20|95498.8|95473.8|95487.6|95462.6|95504.1|95473.9|95486|95450.2|61
1653573930000|2022-05-26 14:05:30|95489|95464|95491.5|95466.5|95491.5|95466.5|95485.9|95460.9|46
1653573940000|2022-05-26 14:05:40|95490.8|95465.8|95495.3|95470.3|95509.3|95471.5|95489.7|95459.3|64
1653573950000|2022-05-26 14:05:50|95495.4|95470.4|95486.9|95461.9|95497|95472|95484.6|95459.6|61
1653573960000|2022-05-26 14:06:00|95487.7|95462.7|95489.4|95464.4|95490.5|95465.5|95483.6|95458.6|55
1653573970000|2022-05-26 14:06:10|95489.8|95464.8|95502.2|95477.2|95502.2|95477.2|95489.4|95464.4|48
1653573980000|2022-05-26 14:06:20|95496.4|95471.4|95494.5|95469.5|95500.3|95475.3|95494|95469|49
1653573990000|2022-05-26 14:06:30|95494.4|95469.4|95500|95475|95500.4|95475.4|95494.4|95469.4|43
1653574000000|2022-05-26 14:06:40|95499.6|95474.6|95502.9|95477.9|95502.9|95477.9|95495.4|95470.4|46
1653574010000|2022-05-26 14:06:50|95502.8|95477.8|95505.5|95480.5|95514.8|95489.8|95502.8|95477.8|58
1653574020000|2022-05-26 14:07:00|95505|95480|95499.5|95474.5|95505|95480|95499.5|95474.5|52
1653574030000|2022-05-26 14:07:10|95499.1|95474.1|95499.1|95474.1|95500.6|95475.6|95498.2|95473.2|30
1653574040000|2022-05-26 14:07:20|95499.2|95474.2|95497.4|95472.4|95499.3|95474.3|95497.4|95472.4|20
1653574050000|2022-05-26 14:07:30|95497.5|95472.5|95491.4|95466.4|95497.5|95472.5|95490.7|95465.7|44
1653574060000|2022-05-26 14:07:40|95491.5|95466.5|95497.3|95472.3|95499.1|95474.1|95491.5|95466.5|44
1653574070000|2022-05-26 14:07:50|95497.2|95472.2|95496.8|95471.8|95498.7|95473.7|95495.7|95470.7|44
1653574080000|2022-05-26 14:08:00|95496.9|95471.9|95503.7|95478.7|95511.9|95478.7|95495.6|95461.9|40
1653574090000|2022-05-26 14:08:10|95517.8|95467.8|95503.3|95478.3|95517.8|95482.5|95501.3|95466.2|44
1653574100000|2022-05-26 14:08:20|95503.4|95478.4|95501.9|95476.9|95504.6|95479.6|95501.6|95476.6|41
1653574110000|2022-05-26 14:08:30|95502.1|95477.1|95503.1|95478.1|95503.7|95478.7|95501.2|95476.2|36
1653574120000|2022-05-26 14:08:40|95503.3|95478.3|95499.5|95474.5|95503.3|95478.3|95496.6|95471.6|44
1653574130000|2022-05-26 14:08:50|95499.7|95474.7|95497|95472|95499.8|95474.8|95496.5|95471.5|32
1653574140000|2022-05-26 14:09:00|95498.3|95473.3|95496.2|95471.2|95498.3|95473.3|95494.2|95469.2|43
1653574150000|2022-05-26 14:09:10|95496.4|95471.4|95496.9|95471.9|95497.1|95472.1|95494|95469|29
1653574160000|2022-05-26 14:09:20|95498.4|95473.4|95505|95480|95506.2|95481.2|95498.4|95473.4|43
1653574170000|2022-05-26 14:09:30|95505.3|95480.3|95504.2|95479.2|95506.2|95481.2|95503.4|95478.4|31
1653574180000|2022-05-26 14:09:40|95504.1|95479.1|95504.6|95479.6|95506.6|95481.6|95502.1|95477.1|36
1653574190000|2022-05-26 14:09:50|95504.7|95479.7|95510.3|95485.3|95518.7|95493.7|95501.2|95476.2|49
1653574200000|2022-05-26 14:10:00|95508|95483|95516.4|95491.4|95516.6|95491.6|95504.6|95479.6|61
1653574210000|2022-05-26 14:10:10|95515.2|95490.2|95521.7|95496.7|95542.8|95501|95513.2|95488.1|55
1653574220000|2022-05-26 14:10:20|95521.5|95496.5|95549.8|95524.8|95556.2|95531.2|95520.8|95495.8|56
1653574230000|2022-05-26 14:10:30|95550|95525|95534.5|95509.5|95550|95525|95528.8|95503.8|62
1653574240000|2022-05-26 14:10:40|95535|95510|95553.2|95528.2|95572.4|95534.1|95520.3|95495.3|75
1653574250000|2022-05-26 14:10:50|95569.7|95519.7|95555.3|95505.3|95570.9|95530|95534.7|95502.8|68
1653574260000|2022-05-26 14:11:00|95554.8|95504.8|95520.4|95495.4|95554.8|95517.7|95518.6|95493.6|62
1653574270000|2022-05-26 14:11:10|95519.1|95494.1|95540.8|95515.8|95559.8|95517.7|95519.1|95491.2|61
1653574280000|2022-05-26 14:11:20|95538.7|95513.7|95531.8|95506.8|95539.3|95514.3|95528.2|95503.2|53
1653574290000|2022-05-26 14:11:30|95531.6|95506.6|95508.9|95483.9|95533.6|95508.6|95508|95483|60
1653574300000|2022-05-26 14:11:40|95510.7|95485.7|95513.8|95488.8|95518.3|95493.3|95509.3|95484.3|49
1653574310000|2022-05-26 14:11:50|95514.2|95489.2|95520.9|95495.9|95529.6|95498.1|95513.6|95479.2|54
1653574320000|2022-05-26 14:12:00|95521.1|95496.1|95503.8|95478.8|95521.3|95496.3|95503.8|95478.8|60
1653574330000|2022-05-26 14:12:10|95504.7|95479.7|95511.2|95486.2|95511.2|95486.2|95504.7|95479.7|55
1653574340000|2022-05-26 14:12:20|95511.1|95486.1|95511.2|95486.2|95513.3|95488.3|95510.3|95485.3|41
1653574350000|2022-05-26 14:12:30|95511.5|95486.5|95520.2|95495.2|95521.5|95496.5|95510.5|95485.5|50
1653574360000|2022-05-26 14:12:40|95520.4|95495.4|95504.3|95479.3|95520.5|95495.5|95504.3|95479.3|36
1653574370000|2022-05-26 14:12:50|95504.5|95479.5|95490.9|95465.9|95505.4|95480.4|95487.1|95462.1|63
1653574380000|2022-05-26 14:13:00|95490.6|95465.6|95493.1|95468.1|95493.1|95468.1|95485.9|95460.9|62
1653574390000|2022-05-26 14:13:10|95492.9|95467.9|95487.8|95462.8|95496.3|95471.3|95485.5|95460.5|50
1653574400000|2022-05-26 14:13:20|95487.9|95462.9|95490|95465|95490|95465|95487.2|95462.2|38
1653574410000|2022-05-26 14:13:30|95489.4|95464.4|95490.8|95465.8|95494.3|95469.3|95489.4|95464.4|40
1653574420000|2022-05-26 14:13:40|95490.6|95465.6|95488|95463|95493.6|95468.6|95488|95463|39
1653574430000|2022-05-26 14:13:50|95488.3|95463.3|95487.3|95462.3|95488.8|95463.8|95484|95459|41
1653574440000|2022-05-26 14:14:00|95488|95463|95493.7|95468.7|95493.9|95468.9|95485.7|95460.7|48
1653574450000|2022-05-26 14:14:10|95494.5|95469.5|95484.4|95459.4|95494.5|95469.5|95484.4|95459.4|59
1653574460000|2022-05-26 14:14:20|95484.2|95459.2|95485.1|95460.1|95485.5|95460.5|95482.4|95457.4|47
1653574470000|2022-05-26 14:14:30|95485.2|95460.2|95490.2|95465.2|95492.8|95467.8|95484.8|95459.8|35
1653574480000|2022-05-26 14:14:40|95491.1|95466.1|95488.7|95463.7|95496.4|95471.4|95485.2|95460.2|52
1653574490000|2022-05-26 14:14:50|95487.6|95462.6|95489.5|95464.5|95493|95468|95484.9|95459.9|37
1653574500000|2022-05-26 14:15:00|95489.3|95464.3|95488.6|95463.6|95489.3|95464.3|95484.8|95459.8|51
1653574510000|2022-05-26 14:15:10|95488.8|95463.8|95486|95461|95489|95464|95485.7|95460.7|34
1653574520000|2022-05-26 14:15:20|95485.8|95460.8|95479.3|95454.3|95487.6|95462.6|95479.3|95454.3|50
1653574530000|2022-05-26 14:15:30|95479.9|95454.9|95453|95428|95480.8|95455.8|95444.6|95419.6|55
1653574540000|2022-05-26 14:15:40|95452.6|95427.6|95477.6|95452.6|95489.8|95456.3|95452.6|95427.6|58
1653574550000|2022-05-26 14:15:50|95477.7|95452.7|95453.1|95428.1|95477.9|95452.9|95450.9|95425.9|55
1653574560000|2022-05-26 14:16:00|95453.6|95428.6|95451.1|95426.1|95453.9|95428.9|95443.7|95418.7|49
1653574570000|2022-05-26 14:16:10|95452.2|95427.2|95452.3|95427.3|95457.7|95432.7|95449.6|95424.6|46
1653574580000|2022-05-26 14:16:20|95452.4|95427.4|95453.5|95428.5|95455.2|95430.2|95452.4|95427.4|41
1653574590000|2022-05-26 14:16:30|95453.3|95428.3|95451.5|95426.5|95455.9|95430.9|95449.7|95424.7|51
1653574600000|2022-05-26 14:16:40|95450.9|95425.9|95454.1|95429.1|95454.1|95429.1|95448.2|95423.2|39
1653574610000|2022-05-26 14:16:50|95454|95429|95460.9|95435.9|95462|95437|95454|95429|40
1653574620000|2022-05-26 14:17:00|95461|95436|95462.5|95437.5|95463|95438|95459.9|95434.9|46
1653574630000|2022-05-26 14:17:10|95462.2|95437.2|95468.8|95443.8|95471|95446|95461.3|95436.3|43
1653574640000|2022-05-26 14:17:20|95467|95442|95460.8|95435.8|95470.4|95445.4|95459|95434|55
1653574650000|2022-05-26 14:17:30|95460.6|95435.6|95466.4|95441.4|95469.4|95444.4|95459.3|95434.3|46
1653574660000|2022-05-26 14:17:40|95467.4|95442.4|95460|95435|95467.4|95442.4|95455.2|95430.2|47
1653574670000|2022-05-26 14:17:50|95460.2|95435.2|95469.2|95444.2|95470.9|95445.9|95460.2|95435.2|41
1653574680000|2022-05-26 14:18:00|95471.5|95446.5|95487.6|95462.6|95503.6|95465.4|95465.8|95433.3|58
1653574690000|2022-05-26 14:18:10|95488.3|95463.3|95483.3|95458.3|95488.3|95463.3|95482.5|95457.5|51
1653574700000|2022-05-26 14:18:20|95483.6|95458.6|95483.3|95458.3|95486.2|95461.2|95482.7|95457.7|39
1653574710000|2022-05-26 14:18:30|95483.4|95458.4|95480.9|95455.9|95489.7|95464.7|95480.3|95455.3|50
1653574720000|2022-05-26 14:18:40|95481.2|95456.2|95482.1|95457.1|95483|95458|95481.2|95456.2|25
1653574730000|2022-05-26 14:18:50|95482.2|95457.2|95485.5|95460.5|95486.6|95461.6|95480.2|95455.2|48
1653574740000|2022-05-26 14:19:00|95485.7|95460.7|95487.5|95462.5|95487.9|95462.9|95484.7|95459.7|40
1653574750000|2022-05-26 14:19:10|95487.7|95462.7|95520.2|95495.2|95533.8|95495.3|95487|95458.1|47
1653574760000|2022-05-26 14:19:20|95520.1|95495.1|95525.6|95500.6|95531.2|95501.6|95510.9|95476.2|58
1653574770000|2022-05-26 14:19:30|95528.2|95503.2|95539.8|95514.8|95551.5|95514.8|95527.3|95488.4|51
1653574780000|2022-05-26 14:19:40|95539.7|95514.7|95540|95515|95541.8|95516.8|95537.8|95512.8|34
1653574790000|2022-05-26 14:19:50|95539.1|95514.1|95533|95508|95551.7|95516.3|95533|95496|47
1653574800000|2022-05-26 14:20:00|95531.6|95506.6|95544.7|95494.7|95544.7|95507|95528|95487.6|50
1653574810000|2022-05-26 14:20:10|95544.6|95494.6|95532.6|95482.6|95544.6|95503.8|95517.5|95481.8|61
1653574820000|2022-05-26 14:20:20|95535|95485|95513.1|95488.1|95535|95496.7|95510.7|95478.8|51
1653574830000|2022-05-26 14:20:30|95513|95488|95513.8|95488.8|95514.1|95489.1|95512.3|95487.3|30
1653574840000|2022-05-26 14:20:40|95514|95489|95520.1|95495.1|95535.9|95499.4|95512.7|95482.3|49
1653574850000|2022-05-26 14:20:50|95533.5|95483.5|95515.3|95490.3|95533.5|95497.1|95514.9|95479.3|52
1653574860000|2022-05-26 14:21:00|95515.5|95490.5|95509|95484|95515.5|95490.5|95499.8|95462.2|59
1653574870000|2022-05-26 14:21:10|95508.7|95483.7|95497.6|95472.6|95509.8|95484.8|95494.6|95469.6|52
1653574880000|2022-05-26 14:21:20|95497.3|95472.3|95494.9|95469.9|95497.3|95472.3|95493.3|95468.3|50
1653574890000|2022-05-26 14:21:30|95495.2|95470.2|95509|95484|95521.9|95484.9|95494.7|95458.1|40
1653574900000|2022-05-26 14:21:40|95510|95485|95510.3|95485.3|95512.1|95487.1|95510|95485|37
1653574910000|2022-05-26 14:21:50|95510.4|95485.4|95511.6|95486.6|95511.9|95486.9|95509.1|95484.1|42
1653574920000|2022-05-26 14:22:00|95510.9|95485.9|95506.2|95481.2|95511.2|95486.2|95505.2|95480.2|36
1653574930000|2022-05-26 14:22:10|95506|95481|95505.8|95480.8|95506.9|95481.9|95502.3|95477.3|26
1653574940000|2022-05-26 14:22:20|95505.5|95480.5|95500.7|95475.7|95512|95480.5|95499|95462|37
1653574950000|2022-05-26 14:22:30|95500.5|95475.5|95496.2|95471.2|95509.5|95484.5|95495.9|95459.2|48
1653574960000|2022-05-26 14:22:40|95495.8|95470.8|95454.4|95429.4|95497.4|95472.4|95446.6|95410.7|68
1653574970000|2022-05-26 14:22:50|95454.5|95429.5|95443.5|95418.5|95455.8|95430.8|95441.9|95416.9|56
1653574980000|2022-05-26 14:23:00|95444.4|95419.4|95440.2|95415.2|95444.4|95419.4|95434.1|95409.1|57
1653574990000|2022-05-26 14:23:10|95440.1|95415.1|95460.1|95435.1|95461.1|95436.1|95440|95415|46
1653575000000|2022-05-26 14:23:20|95460.5|95435.5|95462.2|95437.2|95483.2|95446.4|95460.5|95427.8|62
1653575010000|2022-05-26 14:23:30|95460.8|95435.8|95459.1|95434.1|95461.2|95436.2|95456.4|95431.4|37
1653575020000|2022-05-26 14:23:40|95459|95434|95459.9|95434.9|95460.1|95435.1|95456|95431|51
1653575030000|2022-05-26 14:23:50|95459.8|95434.8|95461.6|95436.6|95462.7|95437.7|95458.5|95433.5|37
1653575040000|2022-05-26 14:24:00|95461.8|95436.8|95462.2|95437.2|95462.2|95437.2|95457.9|95432.9|40
1653575050000|2022-05-26 14:24:10|95461.3|95436.3|95423.3|95398.3|95461.3|95436.3|95420.9|95395.9|56
1653575060000|2022-05-26 14:24:20|95423.1|95398.1|95415.5|95390.5|95445.6|95410.4|95415.5|95390.5|64
1653575070000|2022-05-26 14:24:30|95415.7|95390.7|95432.6|95407.6|95436|95411|95414.9|95389.9|51
1653575080000|2022-05-26 14:24:40|95432.7|95407.7|95425.4|95400.4|95432.9|95407.9|95424.8|95399.8|50
1653575090000|2022-05-26 14:24:50|95425.6|95400.6|95415.2|95390.2|95425.6|95400.6|95413.2|95388.2|33
1653575100000|2022-05-26 14:25:00|95415.4|95390.4|95420.9|95395.9|95423.3|95398.3|95414.5|95389.5|51
1653575110000|2022-05-26 14:25:10|95421.2|95396.2|95426.4|95401.4|95427.6|95402.6|95420.7|95395.7|47
1653575120000|2022-05-26 14:25:20|95425.4|95400.4|95414.4|95389.4|95429.1|95400.5|95413.8|95376.5|55
1653575130000|2022-05-26 14:25:30|95413.9|95388.9|95420|95395|95420.3|95395.3|95412.7|95387.7|45
1653575140000|2022-05-26 14:25:40|95419.6|95394.6|95419.8|95394.8|95422.7|95397.7|95418.4|95393.4|55
1653575150000|2022-05-26 14:25:50|95420.2|95395.2|95418.9|95393.9|95420.6|95395.6|95415.6|95390.6|55
1653575160000|2022-05-26 14:26:00|95419.2|95394.2|95421.5|95396.5|95425.1|95400.1|95414.5|95389.5|62
1653575170000|2022-05-26 14:26:10|95422.7|95397.7|95440|95415|95450.4|95416.8|95421.4|95396.4|64
1653575180000|2022-05-26 14:26:20|95439.5|95414.5|95442.1|95417.1|95442.1|95417.1|95439.1|95414.1|36
1653575190000|2022-05-26 14:26:30|95446.6|95421.6|95469.9|95419.9|95469.9|95441|95446.6|95418.9|52
1653575200000|2022-05-26 14:26:40|95468.1|95418.1|95462.5|95437.5|95468.1|95440.4|95456.3|95418.1|61
1653575210000|2022-05-26 14:26:50|95463|95438|95460.8|95435.8|95463.6|95438.6|95456.6|95431.6|52
1653575220000|2022-05-26 14:27:00|95461.1|95436.1|95455.7|95430.7|95477.1|95441.2|95455.3|95419.2|58
1653575230000|2022-05-26 14:27:10|95456.3|95431.3|95456.2|95431.2|95457.4|95432.4|95455.4|95430.4|41
1653575240000|2022-05-26 14:27:20|95457.2|95432.2|95465.1|95440.1|95472.3|95440.8|95457.2|95422.3|37
1653575250000|2022-05-26 14:27:30|95463.8|95438.8|95461|95436|95469.9|95444.9|95460|95435|47
1653575260000|2022-05-26 14:27:40|95460.9|95435.9|95450.8|95425.8|95470|95437.6|95450|95415.1|55
1653575270000|2022-05-26 14:27:50|95450.1|95425.1|95441.8|95416.8|95463.4|95425.5|95441.8|95411.9|46
1653575280000|2022-05-26 14:28:00|95441.1|95416.1|95440.8|95415.8|95455.9|95418.4|95432.3|95393.6|44
1653575290000|2022-05-26 14:28:10|95442.8|95417.8|95466.8|95441.8|95476.9|95442.7|95442.8|95417.8|58
1653575300000|2022-05-26 14:28:20|95467|95442|95463.8|95438.8|95475.3|95443.7|95459.6|95423.2|49
1653575310000|2022-05-26 14:28:30|95464.1|95439.1|95466|95441|95468|95443|95463.9|95438.9|40
1653575320000|2022-05-26 14:28:40|95466.3|95441.3|95467.8|95442.8|95467.8|95442.8|95466|95441|28
1653575330000|2022-05-26 14:28:50|95467.9|95442.9|95465.4|95440.4|95481.9|95443.2|95465.4|95430.4|39
1653575340000|2022-05-26 14:29:00|95465.6|95440.6|95468|95443|95471.8|95446.8|95463.2|95438.2|44
1653575350000|2022-05-26 14:29:10|95468.4|95443.4|95471.5|95446.5|95472.6|95447.6|95468.4|95443.4|43
1653575360000|2022-05-26 14:29:20|95473.2|95448.2|95476.9|95451.9|95488.5|95454.1|95473.2|95437.7|56
1653575370000|2022-05-26 14:29:30|95476.5|95451.5|95477.2|95452.2|95479.6|95454.6|95472.6|95447.6|53
1653575380000|2022-05-26 14:29:40|95476.9|95451.9|95468.5|95443.5|95478.6|95453.6|95468.3|95443.3|51
1653575390000|2022-05-26 14:29:50|95467.6|95442.6|95469.8|95444.8|95469.8|95444.8|95467.6|95442.6|37
1653575400000|2022-05-26 14:30:00|95469.6|95444.6|95467.7|95442.7|95470.7|95445.7|95466.2|95441.2|58
1653575410000|2022-05-26 14:30:10|95467.8|95442.8|95468|95443|95468.1|95443.1|95464.1|95439.1|45
1653575420000|2022-05-26 14:30:20|95468.5|95443.5|95473.3|95448.3|95477.7|95452.7|95466.3|95441.3|56
1653575430000|2022-05-26 14:30:30|95474.9|95449.9|95518.8|95468.8|95522.2|95485.2|95474.9|95449.9|67
1653575440000|2022-05-26 14:30:40|95518.6|95468.6|95521|95471|95521|95482.5|95502.2|95466.1|56
1653575450000|2022-05-26 14:30:50|95508.9|95483.9|95542.8|95517.8|95552.1|95517.8|95508.9|95483.9|64
1653575460000|2022-05-26 14:31:00|95544|95519|95550.6|95525.6|95550.6|95525.6|95542.1|95517.1|55
1653575470000|2022-05-26 14:31:10|95549.7|95524.7|95539.6|95514.6|95558.9|95527.5|95538.6|95502.6|63
1653575480000|2022-05-26 14:31:20|95539.8|95514.8|95528.8|95503.8|95540.5|95515.5|95528.8|95503.8|65
1653575490000|2022-05-26 14:31:30|95528.6|95503.6|95533.8|95508.8|95540.6|95510|95526.4|95487.8|63
1653575500000|2022-05-26 14:31:40|95532.8|95507.8|95545.9|95520.9|95545.9|95520.9|95532.5|95507.5|66
1653575510000|2022-05-26 14:31:50|95545.5|95520.5|95550.8|95525.8|95553.5|95528.5|95545.5|95520.5|63
1653575520000|2022-05-26 14:32:00|95553.3|95528.3|95556.6|95531.6|95557.6|95532.6|95551.9|95526.9|46
1653575530000|2022-05-26 14:32:10|95557.4|95532.4|95557.6|95532.6|95558.7|95533.7|95556.5|95531.5|29
1653575540000|2022-05-26 14:32:20|95557.5|95532.5|95579.8|95554.8|95581.4|95556.4|95556.7|95531.7|60
1653575550000|2022-05-26 14:32:30|95578.4|95553.4|95609.2|95584.2|95610.4|95585.4|95576.2|95551.2|64
1653575560000|2022-05-26 14:32:40|95609.4|95584.4|95612.5|95587.5|95618.4|95588.5|95602.3|95563.9|72
1653575570000|2022-05-26 14:32:50|95613.2|95588.2|95615.8|95590.8|95615.9|95590.9|95612.5|95587.5|42
1653575580000|2022-05-26 14:33:00|95618.7|95593.7|95621.5|95596.5|95624.4|95599.4|95615.6|95590.6|61
1653575590000|2022-05-26 14:33:10|95621.6|95596.6|95613.4|95588.4|95625|95598|95605.5|95566.4|60
1653575600000|2022-05-26 14:33:20|95613|95588|95614|95589|95621.3|95596.3|95613|95588|51
1653575610000|2022-05-26 14:33:30|95613.7|95588.7|95610|95585|95616.7|95591|95602.3|95565.2|62
1653575620000|2022-05-26 14:33:40|95611.2|95586.2|95612.5|95587.5|95616.4|95591.4|95608.7|95583.7|59
1653575630000|2022-05-26 14:33:50|95612.2|95587.2|95614.4|95589.4|95616.3|95591.3|95612.2|95587.2|44
1653575640000|2022-05-26 14:34:00|95614.5|95589.5|95616.5|95591.5|95617.7|95592.7|95614.4|95589.4|40
1653575650000|2022-05-26 14:34:10|95616.8|95591.8|95607.7|95582.7|95616.8|95591.8|95605.2|95580.2|48
1653575660000|2022-05-26 14:34:20|95606|95581|95615.7|95590.7|95616.6|95591.6|95606|95581|49
1653575670000|2022-05-26 14:34:30|95615.6|95590.6|95623.6|95598.6|95626.7|95601.7|95612.9|95574.8|42
1653575680000|2022-05-26 14:34:40|95624.7|95599.7|95628.6|95603.6|95633.2|95608.2|95624.7|95599.7|52
1653575690000|2022-05-26 14:34:50|95628.8|95603.8|95630.3|95605.3|95631|95606|95625.5|95600.5|49
1653575700000|2022-05-26 14:35:00|95631.2|95606.2|95618.7|95593.7|95635.1|95608.2|95618.7|95582.8|48
1653575710000|2022-05-26 14:35:10|95618.9|95593.9|95610.4|95585.4|95618.9|95593.9|95597.5|95557.4|69
1653575720000|2022-05-26 14:35:20|95611.4|95586.4|95614.1|95589.1|95614.8|95589.8|95606.1|95581.1|56
1653575730000|2022-05-26 14:35:30|95612|95587|95620.5|95595.5|95625.1|95600.1|95611.9|95586.9|45
1653575740000|2022-05-26 14:35:40|95618.2|95593.2|95622.9|95597.9|95624.7|95599.7|95613|95588|70
1653575750000|2022-05-26 14:35:50|95622.3|95597.3|95622.8|95597.8|95623.3|95598.3|95608|95583|57
1653575760000|2022-05-26 14:36:00|95619.3|95594.3|95612.5|95587.5|95620.2|95595.2|95608.2|95583.2|52
1653575770000|2022-05-26 14:36:10|95615.5|95590.5|95616.5|95591.5|95622|95597|95614.9|95589.9|54
1653575780000|2022-05-26 14:36:20|95617.2|95592.2|95602.9|95577.9|95619.3|95593|95600.3|95560.7|62
1653575790000|2022-05-26 14:36:30|95604.3|95579.3|95614.2|95589.2|95614.2|95589.2|95602.8|95560.9|55
1653575800000|2022-05-26 14:36:40|95614.4|95589.4|95619|95594|95620.3|95595.3|95610.6|95585.6|51
1653575810000|2022-05-26 14:36:50|95618.7|95593.7|95619.5|95594.5|95621|95596|95616.2|95591.2|51
1653575820000|2022-05-26 14:37:00|95620.7|95595.7|95617.9|95592.9|95623.1|95598.1|95616.4|95591.4|50
1653575830000|2022-05-26 14:37:10|95618.9|95593.9|95622.2|95597.2|95623.2|95598.2|95618.9|95593.9|35
1653575840000|2022-05-26 14:37:20|95622.7|95597.7|95622.5|95597.5|95623.7|95598.7|95621.1|95596.1|35
1653575850000|2022-05-26 14:37:30|95622.3|95597.3|95625.2|95600.2|95625.2|95600.2|95621.2|95596.2|50
1653575860000|2022-05-26 14:37:40|95625.3|95600.3|95617.4|95592.4|95625.4|95600.4|95612.8|95587.8|51
1653575870000|2022-05-26 14:37:50|95617.9|95592.9|95614.1|95589.1|95618.3|95593.3|95603.6|95561.3|50
1653575880000|2022-05-26 14:38:00|95613.9|95588.9|95619.5|95594.5|95621.3|95596.3|95611.5|95586.5|45
1653575890000|2022-05-26 14:38:10|95619.7|95594.7|95614.2|95589.2|95619.7|95594.7|95612.9|95587.9|38
1653575900000|2022-05-26 14:38:20|95613.8|95588.8|95614.7|95589.7|95615.3|95590.3|95611.2|95586.2|51
1653575910000|2022-05-26 14:38:30|95614.3|95589.3|95626.7|95601.7|95627.1|95602.1|95614.3|95589.3|39
1653575920000|2022-05-26 14:38:40|95627.3|95602.3|95624.3|95599.3|95628.1|95603.1|95621.4|95596.4|43
1653575930000|2022-05-26 14:38:50|95623.8|95598.8|95631.6|95606.6|95645.3|95607.2|95622.1|95594.8|51
1653575940000|2022-05-26 14:39:00|95632.2|95607.2|95640.1|95615.1|95640.9|95615.9|95631.8|95606.8|58
1653575950000|2022-05-26 14:39:10|95640.6|95615.6|95642.7|95617.7|95647.6|95622.6|95638.9|95613.9|48
1653575960000|2022-05-26 14:39:20|95642.5|95617.5|95644.4|95619.4|95645|95620|95639.9|95614.9|49
1653575970000|2022-05-26 14:39:30|95645.1|95620.1|95660|95635|95675.4|95647.9|95639.1|95614.1|69
1653575980000|2022-05-26 14:39:40|95661.4|95636.4|95674.1|95649.1|95676.1|95651.1|95657.3|95632.3|66
1653575990000|2022-05-26 14:39:50|95675.3|95650.3|95673.1|95648.1|95678.4|95653.4|95662.5|95637.5|72
1653576000000|2022-05-26 14:40:00|95673.4|95648.4|95678.9|95653.9|95693.8|95662|95670.5|95634.1|63
1653576010000|2022-05-26 14:40:10|95679.8|95654.8|95686|95661|95702.9|95668.4|95676.3|95645.2|63
1653576020000|2022-05-26 14:40:20|95685.8|95660.8|95687.1|95662.1|95688.6|95663.6|95685.8|95660.8|48
1653576030000|2022-05-26 14:40:30|95687.5|95662.5|95704|95679|95706.5|95679|95680.1|95640.3|70
1653576040000|2022-05-26 14:40:40|95702|95677|95726.5|95701.5|95744.1|95705|95702|95677|71
1653576050000|2022-05-26 14:40:50|95724.9|95699.9|95722.3|95697.3|95738.1|95706.5|95718.4|95683.2|65
1653576060000|2022-05-26 14:41:00|95720.8|95695.8|95725.1|95700.1|95730.2|95705.2|95720.8|95695.8|62
1653576070000|2022-05-26 14:41:10|95725.2|95700.2|95731.7|95706.7|95732.8|95707.8|95725.2|95700.2|51
1653576080000|2022-05-26 14:41:20|95727.6|95702.6|95721.2|95696.2|95730.5|95705.5|95715.8|95690.8|55
1653576090000|2022-05-26 14:41:30|95722.4|95697.4|95734.8|95709.8|95740.2|95715.2|95721.4|95696.4|73
1653576100000|2022-05-26 14:41:40|95734|95709|95735|95710|95738.7|95713.7|95733.1|95708.1|58
1653576110000|2022-05-26 14:41:50|95735.2|95710.2|95736.7|95711.7|95741.1|95716.1|95731.6|95706.6|51
1653576120000|2022-05-26 14:42:00|95735.2|95710.2|95713.6|95688.6|95737.1|95712.1|95712.3|95680.6|51
1653576130000|2022-05-26 14:42:10|95713.5|95688.5|95710.9|95685.9|95726.5|95688.6|95710.2|95672.6|40
1653576140000|2022-05-26 14:42:20|95711.2|95686.2|95716.3|95666.3|95732.5|95694.5|95705.2|95666.3|43
1653576150000|2022-05-26 14:42:30|95702.3|95677.3|95718.4|95693.4|95730.6|95694.2|95702.3|95668.1|54
1653576160000|2022-05-26 14:42:40|95716.9|95691.9|95704.6|95679.6|95719.5|95694.5|95698.1|95673.1|70
1653576170000|2022-05-26 14:42:50|95703.6|95678.6|95699.9|95674.9|95706.8|95681.8|95699.3|95674.3|35
1653576180000|2022-05-26 14:43:00|95698.9|95673.9|95701.9|95651.9|95702.8|95677.8|95685|95644.2|59
1653576190000|2022-05-26 14:43:10|95701|95651|95645.1|95595.1|95701.1|95651.1|95633.2|95594.6|62
1653576200000|2022-05-26 14:43:20|95632|95607|95625|95600|95647.6|95609.5|95621.5|95591.9|59
1653576210000|2022-05-26 14:43:30|95624.2|95599.2|95614.4|95589.4|95628.9|95603.9|95612.3|95566.6|61
1653576220000|2022-05-26 14:43:40|95614|95589|95613.4|95588.4|95628.5|95590.5|95607.8|95571.1|47
1653576230000|2022-05-26 14:43:50|95613.1|95588.1|95617.6|95592.6|95629.6|95592.6|95609.2|95567.5|51
1653576240000|2022-05-26 14:44:00|95631.9|95581.9|95622.6|95597.6|95647.2|95604|95622.6|95581.9|58
1653576250000|2022-05-26 14:44:10|95622.9|95597.9|95600.3|95550.3|95631.8|95597.9|95594.9|95546.8|66
1653576260000|2022-05-26 14:44:20|95600.5|95550.5|95600.1|95550.1|95602.6|95552.6|95600.1|95550.1|43
1653576270000|2022-05-26 14:44:30|95599.7|95549.7|95591.3|95566.3|95605.6|95567.5|95589.5|95548.4|52
1653576280000|2022-05-26 14:44:40|95591|95566|95616.5|95566.5|95617.8|95577.5|95591|95556.1|40
1653576290000|2022-05-26 14:44:50|95615.6|95565.6|95619.6|95594.6|95628.7|95594.6|95602.2|95565.6|50
1653576300000|2022-05-26 14:45:00|95619.9|95594.9|95645.5|95620.5|95661.4|95623.8|95619.9|95594.9|62
1653576310000|2022-05-26 14:45:10|95645.4|95620.4|95651.1|95626.1|95673.9|95639.2|95641.1|95606.7|65
1653576320000|2022-05-26 14:45:20|95651.5|95626.5|95652.1|95627.1|95664.9|95627.3|95651.1|95613.9|33
1653576330000|2022-05-26 14:45:30|95652.5|95627.5|95662.9|95637.9|95664.9|95639.9|95649.5|95613.8|59
1653576340000|2022-05-26 14:45:40|95663.2|95638.2|95670.5|95645.5|95681|95648.1|95663.2|95631|43
1653576350000|2022-05-26 14:45:50|95670.1|95645.1|95667|95642|95679.2|95645.1|95662.8|95625.3|55
1653576360000|2022-05-26 14:46:00|95666.1|95641.1|95659.2|95609.2|95678.7|95641.5|95642.8|95606.6|51
1653576370000|2022-05-26 14:46:10|95658.4|95608.4|95656.4|95606.4|95659.9|95609.9|95656.1|95606.1|47
1653576380000|2022-05-26 14:46:20|95657.2|95607.2|95628.1|95603.1|95657.2|95615|95620.5|95586.8|67
1653576390000|2022-05-26 14:46:30|95622.4|95597.4|95610.5|95560.5|95632.6|95597.4|95603.1|95553.1|70
1653576400000|2022-05-26 14:46:40|95610.3|95560.3|95614.4|95564.4|95614.7|95571.8|95594.7|95544.7|60
1653576410000|2022-05-26 14:46:50|95614.8|95564.8|95606.8|95581.8|95624|95587.5|95592.3|95542.3|70
1653576420000|2022-05-26 14:47:00|95605.6|95580.6|95603.1|95578.1|95618.9|95583.6|95602.2|95568.9|54
1653576430000|2022-05-26 14:47:10|95605.1|95580.1|95602.7|95577.7|95628.1|95589.9|95601.9|95567.4|53
1653576440000|2022-05-26 14:47:20|95604.2|95579.2|95625.9|95575.9|95626.5|95589.4|95604.2|95571.4|59
1653576450000|2022-05-26 14:47:30|95625.8|95575.8|95637.5|95587.5|95642.1|95601.9|95613|95575.2|57
1653576460000|2022-05-26 14:47:40|95636.6|95586.6|95612.2|95587.2|95638.1|95599.7|95611.9|95586.6|55
1653576470000|2022-05-26 14:47:50|95614.5|95589.5|95612.6|95587.6|95615.6|95590.6|95611.1|95586.1|46
1653576480000|2022-05-26 14:48:00|95612.7|95587.7|95604|95579|95612.7|95587.7|95603|95578|43
1653576490000|2022-05-26 14:48:10|95604.3|95579.3|95601|95576|95617.8|95581.3|95597|95564.8|47
1653576500000|2022-05-26 14:48:20|95600.9|95575.9|95594.8|95569.8|95600.9|95575.9|95591.3|95566.3|57
1653576510000|2022-05-26 14:48:30|95595.3|95570.3|95606.6|95581.6|95616.5|95581.6|95595|95565.9|47
1653576520000|2022-05-26 14:48:40|95607.2|95582.2|95593.3|95568.3|95607.7|95582.7|95593.3|95568.3|39
1653576530000|2022-05-26 14:48:50|95592.2|95567.2|95599.5|95549.5|95600.6|95567.5|95586.4|95549.3|44
1653576540000|2022-05-26 14:49:00|95599.3|95549.3|95584.7|95534.7|95599.3|95563.8|95567.4|95527.5|63
1653576550000|2022-05-26 14:49:10|95573.2|95548.2|95568.1|95543.1|95592.7|95554.1|95566.7|95527.8|60
1653576560000|2022-05-26 14:49:20|95569|95544|95573.3|95523.3|95578.8|95544.2|95554.2|95522.2|44
1653576570000|2022-05-26 14:49:30|95560|95535|95585.6|95535.6|95585.6|95544.9|95560|95524.6|47
1653576580000|2022-05-26 14:49:40|95571.7|95546.7|95575.2|95550.2|95592.2|95554.1|95571.1|95541.9|43
1653576590000|2022-05-26 14:49:50|95575.3|95550.3|95575.1|95550.1|95577|95552|95574.7|95549.7|31
1653576600000|2022-05-26 14:50:00|95575|95550|95580.2|95555.2|95590.1|95565.1|95574.8|95549.8|44
1653576610000|2022-05-26 14:50:10|95580.4|95555.4|95590.8|95540.8|95590.8|95560.6|95572.6|95540.8|56
1653576620000|2022-05-26 14:50:20|95577.2|95552.2|95573|95548|95583.6|95558.6|95571.1|95546.1|68
1653576630000|2022-05-26 14:50:30|95572.8|95547.8|95575.4|95550.4|95580.3|95555.3|95571.6|95546.6|59
1653576640000|2022-05-26 14:50:40|95575.5|95550.5|95574.5|95549.5|95593.4|95555.5|95574.5|95543.4|49
1653576650000|2022-05-26 14:50:50|95574.3|95549.3|95591|95566|95591|95566|95573.2|95548.2|65
1653576660000|2022-05-26 14:51:00|95590.7|95565.7|95583.6|95558.6|95597.2|95569|95583|95546.1|62
1653576670000|2022-05-26 14:51:10|95584|95559|95581.3|95556.3|95585.2|95560.2|95578.1|95553.1|52
1653576680000|2022-05-26 14:51:20|95582.7|95557.7|95577.9|95527.9|95585.8|95560.8|95566.7|95527.7|59
1653576690000|2022-05-26 14:51:30|95566.4|95541.4|95567.7|95542.7|95580.2|95544.8|95563.8|95528.6|49
1653576700000|2022-05-26 14:51:40|95567.9|95542.9|95580.7|95530.7|95580.7|95547.9|95555.2|95520.8|61
1653576710000|2022-05-26 14:51:50|95576.5|95526.5|95558.6|95533.6|95585|95548.5|95554.5|95504.5|66
1653576720000|2022-05-26 14:52:00|95559.4|95534.4|95575.1|95525.1|95584.1|95544.5|95554.4|95514.1|72
1653576730000|2022-05-26 14:52:10|95580.7|95530.7|95564.5|95539.5|95596.3|95558.7|95564.5|95526.4|71
1653576740000|2022-05-26 14:52:20|95564.6|95539.6|95570.1|95545.1|95582.5|95545.1|95564.6|95529.5|46
1653576750000|2022-05-26 14:52:30|95570.2|95545.2|95590.8|95565.8|95593.5|95568.5|95570.2|95545.2|47
1653576760000|2022-05-26 14:52:40|95591.8|95566.8|95567.7|95542.7|95596.4|95571.4|95567.7|95529.1|60
1653576770000|2022-05-26 14:52:50|95567.5|95542.5|95584.2|95559.2|95584.5|95559.5|95567.2|95542.2|57
1653576780000|2022-05-26 14:53:00|95584.9|95559.9|95581.6|95556.6|95601.9|95576.9|95580.8|95534.5|64
1653576790000|2022-05-26 14:53:10|95583.4|95558.4|95597.8|95572.8|95600.8|95575|95580.9|95550.8|63
1653576800000|2022-05-26 14:53:20|95599|95574|95587.4|95562.4|95600.8|95575.8|95582.7|95557.7|52
1653576810000|2022-05-26 14:53:30|95587.7|95562.7|95607.7|95582.7|95625.6|95588|95584.8|95559.8|52
1653576820000|2022-05-26 14:53:40|95607.2|95582.2|95610.1|95585.1|95610.5|95585.5|95604.2|95579.2|49
1653576830000|2022-05-26 14:53:50|95610.4|95585.4|95606.6|95581.6|95617.7|95585.4|95595|95566.8|47
1653576840000|2022-05-26 14:54:00|95608.5|95583.5|95612|95587|95616.6|95591.6|95608.5|95583.5|46
1653576850000|2022-05-26 14:54:10|95612.4|95587.4|95617.7|95592.7|95617.7|95592.7|95610.1|95585.1|42
1653576860000|2022-05-26 14:54:20|95617.5|95592.5|95612.6|95587.6|95619|95594|95611.7|95586.7|41
1653576870000|2022-05-26 14:54:30|95612.9|95587.9|95605.6|95580.6|95612.9|95587.9|95598.6|95573.6|66
1653576880000|2022-05-26 14:54:40|95606.1|95581.1|95607.2|95582.2|95607.2|95582.2|95595.6|95570.6|56
1653576890000|2022-05-26 14:54:50|95607.1|95582.1|95612.9|95587.9|95625.5|95587.9|95601.7|95573.6|65
1653576900000|2022-05-26 14:55:00|95610.5|95585.5|95606.1|95581.1|95616|95591|95605.1|95580.1|56
1653576910000|2022-05-26 14:55:10|95606.6|95581.6|95615.9|95590.9|95620|95595|95606.6|95581.6|58
1653576920000|2022-05-26 14:55:20|95616.2|95591.2|95628.4|95603.4|95628.6|95603.6|95612.1|95587.1|57
1653576930000|2022-05-26 14:55:30|95628.5|95603.5|95629.9|95604.9|95631.1|95606.1|95628.5|95603.5|52
1653576940000|2022-05-26 14:55:40|95629.8|95604.8|95629.6|95604.6|95643.2|95618.2|95629.3|95604.3|50
1653576950000|2022-05-26 14:55:50|95629|95604|95611.6|95586.6|95629|95604|95606.5|95581.5|63
1653576960000|2022-05-26 14:56:00|95611.2|95586.2|95610.7|95585.7|95615.8|95590.8|95603.1|95578.1|67
1653576970000|2022-05-26 14:56:10|95612.4|95587.4|95604.5|95579.5|95612.4|95587.4|95603.4|95578.4|61
1653576980000|2022-05-26 14:56:20|95606.3|95581.3|95614.4|95589.4|95614.9|95589.9|95596.3|95571.3|66
1653576990000|2022-05-26 14:56:30|95614.2|95589.2|95611.7|95586.7|95618.9|95593.9|95610.4|95585.4|67
1653577000000|2022-05-26 14:56:40|95612.1|95587.1|95608.7|95583.7|95613.4|95588.4|95608.3|95583.3|47
1653577010000|2022-05-26 14:56:50|95610.2|95585.2|95619.2|95594.2|95636.4|95611.4|95609.4|95584.4|67
1653577020000|2022-05-26 14:57:00|95619.4|95594.4|95630.3|95605.3|95631.1|95606.1|95619.1|95594.1|59
1653577030000|2022-05-26 14:57:10|95630.8|95605.8|95630.5|95605.5|95632.4|95607.4|95624.2|95599.2|63
1653577040000|2022-05-26 14:57:20|95630.8|95605.8|95634.1|95609.1|95640.3|95615.3|95630.6|95605.6|64
1653577050000|2022-05-26 14:57:30|95633.5|95608.5|95648.3|95623.3|95656.2|95631.2|95633.1|95608.1|66
1653577060000|2022-05-26 14:57:40|95649|95624|95642.1|95617.1|95651.8|95626.8|95640.1|95615.1|57
1653577070000|2022-05-26 14:57:50|95642.5|95617.5|95619|95594|95642.5|95617.5|95617.2|95592.2|64
1653577080000|2022-05-26 14:58:00|95618.5|95593.5|95627|95602|95632.9|95607.9|95618.5|95593.5|61
1653577090000|2022-05-26 14:58:10|95627.4|95602.4|95627.4|95602.4|95633.9|95608.9|95625|95600|62
1653577100000|2022-05-26 14:58:20|95627|95602|95633.6|95608.6|95634.2|95609.2|95621.9|95596.9|67
1653577110000|2022-05-26 14:58:30|95632.7|95607.7|95633.9|95608.9|95644.4|95619.4|95631.1|95606.1|63
1653577120000|2022-05-26 14:58:40|95636.3|95611.3|95616.1|95591.1|95639.8|95614.8|95616.1|95591.1|61
1653577130000|2022-05-26 14:58:50|95614.1|95589.1|95616.8|95591.8|95623.7|95598.7|95612|95587|59
1653577140000|2022-05-26 14:59:00|95615.5|95590.5|95610.6|95585.6|95618.4|95593.4|95607.1|95582.1|71
1653577150000|2022-05-26 14:59:10|95610.4|95585.4|95599.4|95574.4|95613.1|95588.1|95598.2|95573.2|60
1653577160000|2022-05-26 14:59:20|95599|95574|95598.3|95573.3|95603.2|95578.2|95596.2|95571.2|62
1653577170000|2022-05-26 14:59:30|95598.2|95573.2|95591.5|95566.5|95598.4|95573.4|95589.6|95564.6|61
1653577180000|2022-05-26 14:59:40|95592.3|95567.3|95593.3|95568.3|95593.6|95568.6|95589.9|95564.9|57
1653577190000|2022-05-26 14:59:50|95594.6|95569.6|95593|95568|95595.8|95570.8|95591.1|95566.1|53
1653577200000|2022-05-26 15:00:00|95592|95567|95593|95568|95594.4|95569.4|95591|95566|57
1653577210000|2022-05-26 15:00:10|95592.3|95567.3|95584.6|95559.6|95593|95568|95583.3|95558.3|65
1653577220000|2022-05-26 15:00:20|95584.7|95559.7|95575|95550|95585|95560|95574.4|95549.4|65
1653577230000|2022-05-26 15:00:30|95574.7|95549.7|95578|95553|95578.9|95553.9|95571.3|95546.3|66
1653577240000|2022-05-26 15:00:40|95578.3|95553.3|95568.8|95543.8|95578.7|95553.7|95568.4|95543.4|57
1653577250000|2022-05-26 15:00:50|95568.9|95543.9|95565.2|95540.2|95569.2|95544.2|95563.3|95538.3|62
1653577260000|2022-05-26 15:01:00|95563.2|95538.2|95565|95540|95571.2|95546.2|95562.7|95537.7|68
1653577270000|2022-05-26 15:01:10|95565.2|95540.2|95563.4|95538.4|95566.9|95541.9|95562.3|95537.3|61
1653577280000|2022-05-26 15:01:20|95562.8|95537.8|95553.3|95528.3|95565|95540|95553|95528|53
1653577290000|2022-05-26 15:01:30|95556.7|95531.7|95559.3|95534.3|95563.5|95538.5|95555.2|95530.2|62
1653577300000|2022-05-26 15:01:40|95560.1|95535.1|95564.8|95539.8|95565.9|95540.9|95559.1|95534.1|52
1653577310000|2022-05-26 15:01:50|95566.3|95541.3|95576.2|95551.2|95580.9|95555.9|95566.3|95541.3|60
1653577320000|2022-05-26 15:02:00|95575.9|95550.9|95579.8|95554.8|95581.2|95556.2|95574|95549|52
1653577330000|2022-05-26 15:02:10|95579.7|95554.7|95578.5|95553.5|95596.2|95571.2|95578.5|95553.5|73
1653577340000|2022-05-26 15:02:20|95575.5|95550.5|95581.5|95556.5|95582.3|95557.3|95572|95547|67
1653577350000|2022-05-26 15:02:30|95581.7|95556.7|95573.7|95548.7|95581.7|95556.7|95573.6|95548.6|48
1653577360000|2022-05-26 15:02:40|95574.4|95549.4|95606|95581|95609.5|95584.5|95571.8|95546.8|62
1653577370000|2022-05-26 15:02:50|95604.8|95579.8|95601|95576|95605.8|95580.8|95598.4|95573.4|54
1653577380000|2022-05-26 15:03:00|95601.7|95576.7|95610.7|95585.7|95610.9|95585.9|95601.1|95576.1|52
1653577390000|2022-05-26 15:03:10|95610.8|95585.8|95610.3|95585.3|95611.3|95586.3|95602.6|95577.6|52
1653577400000|2022-05-26 15:03:20|95610.4|95585.4|95622.5|95597.5|95623.2|95598.2|95609.8|95584.8|62
1653577410000|2022-05-26 15:03:30|95623.3|95598.3|95617.9|95592.9|95627.9|95602.9|95616|95591|65
1653577420000|2022-05-26 15:03:40|95618.1|95593.1|95615.1|95590.1|95623.2|95598.2|95611.7|95586.7|58
1653577430000|2022-05-26 15:03:50|95613.8|95588.8|95618.1|95593.1|95619.7|95594.7|95610.9|95585.9|56
1653577440000|2022-05-26 15:04:00|95618|95593|95621.2|95596.2|95621.5|95596.5|95614.6|95589.6|51
1653577450000|2022-05-26 15:04:10|95620.8|95595.8|95615|95590|95621.1|95596.1|95609.1|95584.1|48
1653577460000|2022-05-26 15:04:20|95614.9|95589.9|95613.9|95588.9|95615.2|95590.2|95612.7|95587.7|40
1653577470000|2022-05-26 15:04:30|95614.3|95589.3|95620|95595|95620|95595|95605.1|95580.1|63
1653577480000|2022-05-26 15:04:40|95620.5|95595.5|95627.8|95602.8|95627.8|95602.8|95618.4|95593.4|62
1653577490000|2022-05-26 15:04:50|95627.3|95602.3|95652.3|95627.3|95653|95628|95624.6|95599.6|51
1653577500000|2022-05-26 15:05:00|95653.6|95628.6|95662.5|95637.5|95665.2|95640.2|95647|95622|66
1653577510000|2022-05-26 15:05:10|95662.4|95637.4|95661.9|95636.9|95662.4|95637.4|95654.8|95629.8|57
1653577520000|2022-05-26 15:05:20|95661.8|95636.8|95673.1|95648.1|95673.3|95648.3|95661.8|95636.8|49
1653577530000|2022-05-26 15:05:30|95674.2|95649.2|95672.6|95647.6|95675.7|95650.7|95672|95647|50
1653577540000|2022-05-26 15:05:40|95672.8|95647.8|95668.1|95643.1|95677.5|95652.5|95664.9|95639.9|64
1653577550000|2022-05-26 15:05:50|95667.8|95642.8|95671.4|95646.4|95673.8|95648.8|95665.9|95640.9|46
1653577560000|2022-05-26 15:06:00|95671.2|95646.2|95692.1|95667.1|95692.1|95667.1|95664.3|95639.3|65
1653577570000|2022-05-26 15:06:10|95692.2|95667.2|95703.7|95678.7|95706.2|95681.2|95689.9|95664.9|65
1653577580000|2022-05-26 15:06:20|95704.5|95679.5|95718.9|95693.9|95719.4|95694.4|95704.5|95679.5|52
1653577590000|2022-05-26 15:06:30|95718.8|95693.8|95703.5|95678.5|95718.8|95693.8|95698.6|95673.6|50
1653577600000|2022-05-26 15:06:40|95703.3|95678.3|95683.4|95658.4|95703.9|95678.9|95682.2|95657.2|63
1653577610000|2022-05-26 15:06:50|95682.7|95657.7|95677.9|95652.9|95685.3|95660.3|95677.3|95652.3|48
1653577620000|2022-05-26 15:07:00|95678.7|95653.7|95668.6|95643.6|95678.7|95653.7|95665.8|95640.8|64
1653577630000|2022-05-26 15:07:10|95668.2|95643.2|95671.2|95646.2|95674.5|95649.5|95668.2|95643.2|54
1653577640000|2022-05-26 15:07:20|95671|95646|95662|95637|95671.4|95646.4|95660.9|95635.9|67
1653577650000|2022-05-26 15:07:30|95661.9|95636.9|95635.5|95610.5|95662.8|95637.8|95625.4|95592.4|68
1653577660000|2022-05-26 15:07:40|95638.3|95613.3|95635.6|95610.6|95640.3|95615.3|95634.8|95609.8|42
1653577670000|2022-05-26 15:07:50|95635.5|95610.5|95632.6|95607.6|95648.7|95613.6|95628.3|95598.7|56
1653577680000|2022-05-26 15:08:00|95632.7|95607.7|95641.7|95616.7|95655.5|95624.5|95631.7|95598.6|50
1653577690000|2022-05-26 15:08:10|95640.9|95615.9|95646.1|95621.1|95649.1|95624.1|95635.7|95610.7|50
1653577700000|2022-05-26 15:08:20|95645.9|95620.9|95651.9|95626.9|95651.9|95626.9|95642.5|95617.5|49
1653577710000|2022-05-26 15:08:30|95652.7|95627.7|95658|95633|95662.3|95637.3|95652.7|95627.7|49
1653577720000|2022-05-26 15:08:40|95657.8|95632.8|95657.8|95632.8|95668.6|95643.6|95656.7|95631.7|53
1653577730000|2022-05-26 15:08:50|95658.3|95633.3|95646.6|95621.6|95658.9|95633.9|95644|95619|50
1653577740000|2022-05-26 15:09:00|95647.1|95622.1|95650.1|95625.1|95654.2|95629.2|95647|95622|57
1653577750000|2022-05-26 15:09:10|95650.4|95625.4|95649|95624|95654.4|95629.4|95648.6|95623.6|49
1653577760000|2022-05-26 15:09:20|95649.6|95624.6|95657.3|95632.3|95668.5|95632.5|95649.3|95618.5|45
1653577770000|2022-05-26 15:09:30|95658.6|95633.6|95670.7|95645.7|95670.8|95645.8|95658.6|95633.6|45
1653577780000|2022-05-26 15:09:40|95670.9|95645.9|95663|95638|95677.4|95652.4|95662.4|95637.4|54
1653577790000|2022-05-26 15:09:50|95662.8|95637.8|95661.1|95636.1|95665.8|95640.8|95659.5|95634.5|49
1653577800000|2022-05-26 15:10:00|95659.9|95634.9|95651.8|95626.8|95659.9|95634.9|95649.6|95624.6|54
1653577810000|2022-05-26 15:10:10|95651.1|95626.1|95652.4|95627.4|95652.8|95627.8|95650.9|95625.9|33
1653577820000|2022-05-26 15:10:20|95653.7|95628.7|95652|95627|95654.2|95629.2|95649.6|95624.6|49
1653577830000|2022-05-26 15:10:30|95651.8|95626.8|95652.9|95627.9|95653.3|95628.3|95651.4|95626.4|34
1653577840000|2022-05-26 15:10:40|95652.7|95627.7|95646.1|95621.1|95653.8|95628.8|95642.2|95617.2|46
1653577850000|2022-05-26 15:10:50|95645.7|95620.7|95631.5|95606.5|95645.8|95620.8|95630|95605|53
1653577860000|2022-05-26 15:11:00|95632.2|95607.2|95621|95596|95636.6|95608.7|95616.1|95586.6|63
1653577870000|2022-05-26 15:11:10|95620.9|95595.9|95618.8|95593.8|95621.3|95596.3|95618.4|95593.4|39
1653577880000|2022-05-26 15:11:20|95617.4|95592.4|95609.5|95584.5|95618.2|95593.2|95605.9|95580.9|55
1653577890000|2022-05-26 15:11:30|95610|95585|95607.4|95582.4|95611.4|95586.4|95607.1|95582.1|50
1653577900000|2022-05-26 15:11:40|95608.1|95583.1|95618.8|95593.8|95619.4|95594.4|95608.1|95583.1|56
1653577910000|2022-05-26 15:11:50|95617.7|95592.7|95623.8|95598.8|95623.8|95598.8|95617.2|95592.2|36
1653577920000|2022-05-26 15:12:00|95623.3|95598.3|95625.2|95600.2|95628.8|95603.8|95621.9|95596.9|43
1653577930000|2022-05-26 15:12:10|95625.3|95600.3|95627.5|95602.5|95629.2|95604.2|95625.3|95600.3|34
1653577940000|2022-05-26 15:12:20|95627.2|95602.2|95626.4|95601.4|95628.1|95603.1|95626.1|95601.1|23
1653577950000|2022-05-26 15:12:30|95626.3|95601.3|95624.6|95599.6|95627.3|95602.3|95621.6|95596.6|40
1653577960000|2022-05-26 15:12:40|95624.5|95599.5|95622.7|95597.7|95624.7|95599.7|95621.3|95596.3|37
1653577970000|2022-05-26 15:12:50|95625.7|95600.7|95629.7|95604.7|95642.1|95604.8|95625.7|95591.3|28
1653577980000|2022-05-26 15:13:00|95629.2|95604.2|95638.6|95588.6|95639|95608.1|95626.2|95588.6|35
1653577990000|2022-05-26 15:13:10|95626.1|95601.1|95621.6|95596.6|95637.8|95601.4|95620.5|95587.8|56
1653578000000|2022-05-26 15:13:20|95620|95595|95616.9|95591.9|95622|95597|95616.8|95591.8|46
1653578010000|2022-05-26 15:13:30|95617|95592|95611.9|95586.9|95618.2|95593.2|95611.9|95586.9|40
1653578020000|2022-05-26 15:13:40|95612|95587|95581.7|95556.7|95614.1|95589.1|95574.7|95549.7|67
1653578030000|2022-05-26 15:13:50|95581.8|95556.8|95575.2|95550.2|95582.9|95557.9|95573.5|95548.5|42
1653578040000|2022-05-26 15:14:00|95576|95551|95577.6|95552.6|95582.4|95557.4|95571.9|95546.9|59
1653578050000|2022-05-26 15:14:10|95576.5|95551.5|95575.6|95550.6|95577.5|95552.5|95571.8|95546.8|51
1653578060000|2022-05-26 15:14:20|95575.3|95550.3|95574.1|95549.1|95575.7|95550.7|95571.9|95546.9|28
1653578070000|2022-05-26 15:14:30|95575.3|95550.3|95538.6|95513.6|95575.3|95550.3|95537.5|95508.3|66
1653578080000|2022-05-26 15:14:40|95540.3|95515.3|95518.3|95493.3|95540.3|95515.3|95517.2|95481.8|61
1653578090000|2022-05-26 15:14:50|95519.5|95494.5|95524.4|95499.4|95524.4|95499.4|95519.5|95494.5|47
1653578100000|2022-05-26 15:15:00|95524.6|95499.6|95533.6|95483.6|95539.2|95504.5|95514.8|95482.4|56
1653578110000|2022-05-26 15:15:10|95533.9|95483.9|95524.2|95499.2|95533.9|95501.4|95518.6|95479.3|39
1653578120000|2022-05-26 15:15:20|95525.3|95500.3|95543.9|95518.9|95544.3|95519.3|95524|95499|60
1653578130000|2022-05-26 15:15:30|95543.6|95518.6|95556.4|95531.4|95556.6|95531.6|95543.4|95518.4|65
1653578140000|2022-05-26 15:15:40|95556.2|95531.2|95571.3|95546.3|95571.3|95546.3|95556.1|95531.1|50
1653578150000|2022-05-26 15:15:50|95571.2|95546.2|95583.7|95558.7|95584.3|95559.3|95570.9|95545.9|44
1653578160000|2022-05-26 15:16:00|95584.2|95559.2|95577.3|95552.3|95585.2|95560.2|95574.5|95549.5|56
1653578170000|2022-05-26 15:16:10|95577.2|95552.2|95573.2|95548.2|95577.6|95552.6|95573.2|95548.2|40
1653578180000|2022-05-26 15:16:20|95569.7|95544.7|95585|95560|95585|95560|95568.6|95543.6|56
1653578190000|2022-05-26 15:16:30|95583.9|95558.9|95602.7|95577.7|95604.8|95579.8|95583.9|95558.9|58
1653578200000|2022-05-26 15:16:40|95603.2|95578.2|95589.7|95564.7|95604.1|95579.1|95587.5|95562.5|53
1653578210000|2022-05-26 15:16:50|95590.4|95565.4|95574.8|95549.8|95590.4|95565.4|95573.7|95548.7|48
1653578220000|2022-05-26 15:17:00|95572.7|95547.7|95579.6|95554.6|95579.6|95554.6|95570.9|95545.9|49
1653578230000|2022-05-26 15:17:10|95580.5|95555.5|95584.4|95559.4|95586.4|95561.4|95580.5|95555.5|38
1653578240000|2022-05-26 15:17:20|95584.7|95559.7|95578.5|95553.5|95586.7|95561.7|95575.9|95550.9|37
1653578250000|2022-05-26 15:17:30|95578.7|95553.7|95580|95555|95584.2|95559.2|95578|95553|45
1653578260000|2022-05-26 15:17:40|95579.9|95554.9|95577.3|95552.3|95580.2|95555.2|95577.1|95552.1|33
1653578270000|2022-05-26 15:17:50|95582.7|95557.7|95568.2|95543.2|95596.8|95560|95568.2|95543.2|56
1653578280000|2022-05-26 15:18:00|95568.1|95543.1|95588.8|95563.8|95590|95565|95568.1|95543.1|65
1653578290000|2022-05-26 15:18:10|95587.4|95562.4|95597.6|95572.6|95598.7|95573.7|95584.3|95559.3|53
1653578300000|2022-05-26 15:18:20|95596.5|95571.5|95599.1|95574.1|95605.8|95580.8|95596.2|95571.2|54
1653578310000|2022-05-26 15:18:30|95599|95574|95597.6|95572.6|95602.1|95577.1|95594.9|95569.9|44
1653578320000|2022-05-26 15:18:40|95596.9|95571.9|95578.5|95553.5|95597.4|95572.4|95576.5|95551.5|38
1653578330000|2022-05-26 15:18:50|95577.6|95552.6|95573.2|95548.2|95578.2|95553.2|95569.6|95544.6|46
1653578340000|2022-05-26 15:19:00|95572.7|95547.7|95571.2|95546.2|95577.8|95549.7|95565.3|95527.8|44
1653578350000|2022-05-26 15:19:10|95570.8|95545.8|95544.8|95519.8|95571.9|95546.9|95544.1|95519.1|53
1653578360000|2022-05-26 15:19:20|95545.4|95520.4|95548.8|95523.8|95553.7|95528.7|95537.4|95512.4|61
1653578370000|2022-05-26 15:19:30|95549.9|95524.9|95535.2|95510.2|95550.4|95525.4|95534.4|95509.4|42
1653578380000|2022-05-26 15:19:40|95534.8|95509.8|95539.1|95514.1|95540.5|95515.5|95524.4|95486.8|60
1653578390000|2022-05-26 15:19:50|95538.5|95513.5|95539.4|95514.4|95552.6|95519.8|95536.2|95502.6|56
1653578400000|2022-05-26 15:20:00|95539.3|95514.3|95541.4|95516.4|95547|95522|95539.3|95514.3|55
1653578410000|2022-05-26 15:20:10|95541.5|95516.5|95538.3|95513.3|95541.9|95516.9|95537|95512|48
1653578420000|2022-05-26 15:20:20|95538.1|95513.1|95539.8|95514.8|95540.7|95515.7|95533.1|95508.1|34
1653578430000|2022-05-26 15:20:30|95540.9|95515.9|95536.9|95511.9|95541.8|95516.8|95536.9|95511.9|40
1653578440000|2022-05-26 15:20:40|95536.1|95511.1|95538|95513|95538.7|95513.7|95536|95511|40
1653578450000|2022-05-26 15:20:50|95538.2|95513.2|95538.5|95513.5|95543.9|95518.9|95529.9|95504.9|47
1653578460000|2022-05-26 15:21:00|95533.9|95508.9|95537.7|95512.7|95543.1|95518.1|95531.5|95506.5|57
1653578470000|2022-05-26 15:21:10|95539|95514|95540.4|95515.4|95541|95516|95537.5|95512.5|64
1653578480000|2022-05-26 15:21:20|95540.7|95515.7|95543.9|95518.9|95544.5|95519.5|95540.2|95515.2|56
1653578490000|2022-05-26 15:21:30|95544.2|95519.2|95540.7|95515.7|95544.7|95519.7|95537.2|95512.2|53
1653578500000|2022-05-26 15:21:40|95541|95516|95541.7|95516.7|95542.1|95517.1|95536.4|95511.4|61
1653578510000|2022-05-26 15:21:50|95542.2|95517.2|95547.9|95522.9|95555.4|95523.9|95541.6|95505.4|55
1653578520000|2022-05-26 15:22:00|95547.7|95522.7|95552.3|95527.3|95554.3|95529.3|95547.1|95522.1|49
1653578530000|2022-05-26 15:22:10|95552|95527|95567.3|95542.3|95568.6|95543.6|95551.6|95526.6|55
1653578540000|2022-05-26 15:22:20|95567.4|95542.4|95549.2|95524.2|95567.4|95542.4|95545.1|95520.1|48
1653578550000|2022-05-26 15:22:30|95548.8|95523.8|95550.3|95525.3|95553.1|95528.1|95547.3|95522.3|48
1653578560000|2022-05-26 15:22:40|95550.6|95525.6|95554.3|95529.3|95555.1|95530.1|95550|95525|40
1653578570000|2022-05-26 15:22:50|95555.2|95530.2|95595.1|95570.1|95595.1|95570.1|95555.2|95530.2|64
1653578580000|2022-05-26 15:23:00|95593.8|95568.8|95593|95568|95597.9|95572.9|95591.4|95566.4|49
1653578590000|2022-05-26 15:23:10|95593.2|95568.2|95587.6|95562.6|95593.6|95568.6|95583.9|95558.9|57
1653578600000|2022-05-26 15:23:20|95588.1|95563.1|95580.3|95555.3|95588.3|95563.3|95579.9|95554.9|55
1653578610000|2022-05-26 15:23:30|95580|95555|95569.1|95544.1|95581|95556|95568.2|95543.2|36
1653578620000|2022-05-26 15:23:40|95567.8|95542.8|95545|95520|95570.2|95543.1|95543|95517.6|51
1653578630000|2022-05-26 15:23:50|95546.2|95521.2|95545.4|95520.4|95546.8|95521.8|95541.8|95516.8|52
1653578640000|2022-05-26 15:24:00|95545.1|95520.1|95542.4|95517.4|95556.1|95524.2|95539.9|95503.5|54
1653578650000|2022-05-26 15:24:10|95542.3|95517.3|95535.6|95510.6|95542.3|95517.3|95535.5|95510.5|53
1653578660000|2022-05-26 15:24:20|95536|95511|95537.7|95512.7|95539.2|95514.2|95528.7|95503.7|69
1653578670000|2022-05-26 15:24:30|95536.8|95511.8|95539.8|95514.8|95541.2|95516.2|95534.8|95509.8|51
1653578680000|2022-05-26 15:24:40|95537.5|95512.5|95536.7|95511.7|95540.3|95515.3|95535.4|95510.4|42
1653578690000|2022-05-26 15:24:50|95535.8|95510.8|95537.2|95512.2|95539.1|95514.1|95533|95508|56
1653578700000|2022-05-26 15:25:00|95537.1|95512.1|95535.9|95510.9|95538.7|95513.7|95534.1|95509.1|46
1653578710000|2022-05-26 15:25:10|95535.3|95510.3|95535.6|95510.6|95536|95511|95532.8|95507.8|30
1653578720000|2022-05-26 15:25:20|95535.4|95510.4|95539|95514|95540.2|95515.2|95534.4|95509.4|31
1653578730000|2022-05-26 15:25:30|95537.3|95512.3|95535.4|95510.4|95538.1|95513.1|95534.9|95509.9|43
1653578740000|2022-05-26 15:25:40|95535.9|95510.9|95538.8|95513.8|95541.2|95516.2|95535.9|95510.9|60
1653578750000|2022-05-26 15:25:50|95539|95514|95539.1|95514.1|95540.6|95515.6|95534.9|95509.9|45
1653578760000|2022-05-26 15:26:00|95538.8|95513.8|95542.9|95517.9|95544|95519|95538.2|95513.2|46
1653578770000|2022-05-26 15:26:10|95544.3|95519.3|95543|95518|95545.3|95520.3|95540.7|95515.7|46
1653578780000|2022-05-26 15:26:20|95543.1|95518.1|95541.9|95516.9|95545.3|95520.3|95535.5|95510.5|40
1653578790000|2022-05-26 15:26:30|95541.7|95516.7|95557|95532|95557|95532|95537.3|95512.3|43
1653578800000|2022-05-26 15:26:40|95555.8|95530.8|95556.4|95531.4|95559|95534|95553.3|95528.3|51
1653578810000|2022-05-26 15:26:50|95556|95531|95552.2|95527.2|95557.2|95532.2|95551.6|95526.6|52
1653578820000|2022-05-26 15:27:00|95552.1|95527.1|95548.7|95523.7|95558.2|95533.2|95548.1|95523.1|59
1653578830000|2022-05-26 15:27:10|95548.2|95523.2|95550.2|95525.2|95550.4|95525.4|95548.1|95523.1|30
1653578840000|2022-05-26 15:27:20|95550.5|95525.5|95548.2|95523.2|95556.7|95531.7|95544.8|95519.8|50
1653578850000|2022-05-26 15:27:30|95548.8|95523.8|95563.7|95538.7|95568.3|95543.3|95548.7|95523.7|57
1653578860000|2022-05-26 15:27:40|95564.1|95539.1|95560.9|95535.9|95577|95539.1|95559.8|95526.3|35
1653578870000|2022-05-26 15:27:50|95561.3|95536.3|95553.2|95528.2|95566.1|95541.1|95546.8|95521.8|40
1653578880000|2022-05-26 15:28:00|95554.9|95529.9|95555.4|95530.4|95558.2|95533.2|95554.8|95529.8|28
1653578890000|2022-05-26 15:28:10|95553.4|95528.4|95551.4|95526.4|95568.5|95529.9|95550.4|95518.5|50
1653578900000|2022-05-26 15:28:20|95551.3|95526.3|95557.7|95532.7|95559.5|95534.5|95551.1|95526.1|42
1653578910000|2022-05-26 15:28:30|95560.4|95535.4|95557.9|95532.9|95562.2|95537.2|95554.8|95529.8|44
1653578920000|2022-05-26 15:28:40|95557.6|95532.6|95562.9|95537.9|95563.5|95538.5|95556.2|95531.2|39
1653578930000|2022-05-26 15:28:50|95563.5|95538.5|95559.4|95534.4|95563.5|95538.5|95557.8|95532.8|29
1653578940000|2022-05-26 15:29:00|95559.1|95534.1|95556.4|95531.4|95564.3|95539.3|95555.8|95530.8|52
1653578950000|2022-05-26 15:29:10|95556.8|95531.8|95550.1|95525.1|95557.2|95532.2|95550.1|95525.1|41
1653578960000|2022-05-26 15:29:20|95550.2|95525.2|95551.7|95526.7|95553.3|95528.3|95548.6|95523.6|43
1653578970000|2022-05-26 15:29:30|95550.6|95525.6|95549.9|95524.9|95552.4|95527.4|95548.2|95523.2|39
1653578980000|2022-05-26 15:29:40|95552.1|95527.1|95562.8|95537.8|95566.2|95541.2|95552|95527|49
1653578990000|2022-05-26 15:29:50|95562.9|95537.9|95550.9|95525.9|95564.3|95539.3|95547.2|95522.2|54
1653579000000|2022-05-26 15:30:00|95553.1|95528.1|95557.6|95532.6|95562.5|95537.5|95550.4|95525.4|61
1653579010000|2022-05-26 15:30:10|95560.1|95535.1|95555.4|95530.4|95562.8|95537.8|95553.8|95528.8|51
1653579020000|2022-05-26 15:30:20|95556.2|95531.2|95558.8|95533.8|95559.1|95534.1|95554.5|95529.5|43
1653579030000|2022-05-26 15:30:30|95558.5|95533.5|95562.6|95537.6|95564.9|95539.9|95557.2|95532.2|47
1653579040000|2022-05-26 15:30:40|95563.3|95538.3|95559|95534|95564.1|95539.1|95555.9|95530.9|35
1653579050000|2022-05-26 15:30:50|95558.6|95533.6|95553.7|95528.7|95560.2|95535.2|95550.5|95525.5|38
1653579060000|2022-05-26 15:31:00|95553|95528|95545.3|95520.3|95562|95537|95531.4|95506.4|58
1653579070000|2022-05-26 15:31:10|95545.2|95520.2|95540.5|95515.5|95548.1|95523.1|95539.7|95514.7|51
1653579080000|2022-05-26 15:31:20|95540.4|95515.4|95534.7|95509.7|95542.4|95517.4|95528.3|95488|59
1653579090000|2022-05-26 15:31:30|95534.3|95509.3|95533.2|95508.2|95534.8|95509.8|95523.5|95498.5|54
1653579100000|2022-05-26 15:31:40|95533|95508|95535.4|95510.4|95539.2|95514.2|95533|95508|55
1653579110000|2022-05-26 15:31:50|95535.9|95510.9|95545.4|95520.4|95545.4|95520.4|95535.9|95510.9|49
1653579120000|2022-05-26 15:32:00|95546.2|95521.2|95552.5|95527.5|95554.2|95529.2|95546|95521|61
1653579130000|2022-05-26 15:32:10|95553|95528|95549.7|95524.7|95553|95528|95545.1|95520.1|49
1653579140000|2022-05-26 15:32:20|95550.8|95525.8|95551.8|95526.8|95552.3|95527.3|95549.4|95524.4|42
1653579150000|2022-05-26 15:32:30|95552.1|95527.1|95567.5|95542.5|95568.3|95543.3|95552|95527|59
1653579160000|2022-05-26 15:32:40|95567.6|95542.6|95574.6|95549.6|95575.7|95550.7|95566.9|95541.9|48
1653579170000|2022-05-26 15:32:50|95574.5|95549.5|95573.7|95548.7|95575.2|95550.2|95572.8|95547.8|30
1653579180000|2022-05-26 15:33:00|95573.6|95548.6|95594.9|95569.9|95594.9|95569.9|95571|95546|58
1653579190000|2022-05-26 15:33:10|95594.2|95569.2|95592.6|95567.6|95597.3|95572.3|95592|95567|49
1653579200000|2022-05-26 15:33:20|95592.4|95567.4|95587.4|95562.4|95593.8|95568.8|95587.4|95562.4|45
1653579210000|2022-05-26 15:33:30|95585.8|95560.8|95586.1|95561.1|95590.4|95565.4|95583.9|95558.9|47
1653579220000|2022-05-26 15:33:40|95587.4|95562.4|95585.6|95560.6|95592|95567|95579.8|95554.8|54
1653579230000|2022-05-26 15:33:50|95586.7|95561.7|95593.1|95568.1|95594|95569|95585.7|95560.7|72
1653579240000|2022-05-26 15:34:00|95592.9|95567.9|95586.6|95561.6|95593.1|95568.1|95584.5|95559.5|57
1653579250000|2022-05-26 15:34:10|95587.9|95562.9|95585.1|95560.1|95589|95564|95582.2|95557.2|59
1653579260000|2022-05-26 15:34:20|95581.9|95556.9|95589.3|95564.3|95589.3|95564.3|95580.3|95555.3|52
1653579270000|2022-05-26 15:34:30|95590|95565|95587.7|95562.7|95590|95565|95584.8|95559.8|55
1653579280000|2022-05-26 15:34:40|95586.8|95561.8|95587.6|95562.6|95594.4|95569.4|95586.8|95561.8|61
1653579290000|2022-05-26 15:34:50|95586.8|95561.8|95591.1|95566.1|95592.3|95567.3|95583.9|95558.9|41
1653579300000|2022-05-26 15:35:00|95592.3|95567.3|95619.2|95594.2|95637.6|95600.7|95591.3|95566.3|70
1653579310000|2022-05-26 15:35:10|95618.6|95593.6|95617.7|95592.7|95621.4|95596.4|95616|95591|49
1653579320000|2022-05-26 15:35:20|95617.1|95592.1|95609.9|95584.9|95620.7|95592.3|95606.2|95570|70
1653579330000|2022-05-26 15:35:30|95608|95583|95605.9|95580.9|95609.8|95584.8|95604.2|95579.2|53
1653579340000|2022-05-26 15:35:40|95605.6|95580.6|95610.2|95585.2|95612.7|95587.7|95605.6|95580.6|46
1653579350000|2022-05-26 15:35:50|95612.6|95587.6|95612.5|95587.5|95613.9|95588.9|95611.7|95586.7|30
1653579360000|2022-05-26 15:36:00|95613.5|95588.5|95615.3|95590.3|95620.9|95595.9|95610.5|95585.5|49
1653579370000|2022-05-26 15:36:10|95614.4|95589.4|95613.8|95588.8|95618|95593|95613.1|95588.1|36
1653579380000|2022-05-26 15:36:20|95613.1|95588.1|95612.5|95587.5|95616.4|95591.4|95605.8|95580.8|42
1653579390000|2022-05-26 15:36:30|95613.2|95588.2|95613|95588|95615.3|95590.3|95612.8|95587.8|34
1653579400000|2022-05-26 15:36:40|95612.7|95587.7|95616.6|95591.6|95618|95593|95612.7|95587.7|35
1653579410000|2022-05-26 15:36:50|95616.7|95591.7|95628.5|95603.5|95628.5|95603.5|95616.3|95591.3|33
1653579420000|2022-05-26 15:37:00|95628.1|95603.1|95628.1|95603.1|95631.6|95606.6|95626.6|95601.6|38
1653579430000|2022-05-26 15:37:10|95628.9|95603.9|95622.3|95597.3|95633.5|95604.9|95620.1|95583.3|38
1653579440000|2022-05-26 15:37:20|95622.8|95597.8|95616.1|95591.1|95622.8|95597.8|95612.6|95587.6|42
1653579450000|2022-05-26 15:37:30|95615.8|95590.8|95620.1|95595.1|95622.6|95597.6|95615.3|95590.3|37
1653579460000|2022-05-26 15:37:40|95619.7|95594.7|95623.7|95598.7|95628.1|95603.1|95619.7|95594.7|45
1653579470000|2022-05-26 15:37:50|95625.5|95600.5|95626.5|95601.5|95627.7|95602.7|95620.8|95595.8|49
1653579480000|2022-05-26 15:38:00|95625.9|95600.9|95627.9|95602.9|95631.3|95606.3|95624.5|95599.5|46
1653579490000|2022-05-26 15:38:10|95628.2|95603.2|95630.3|95605.3|95631|95606|95619.1|95594.1|57
1653579500000|2022-05-26 15:38:20|95630|95605|95618.7|95593.7|95632.5|95607.5|95618|95593|50
1653579510000|2022-05-26 15:38:30|95629.2|95579.2|95620.1|95595.1|95629.2|95596|95614|95578.6|57
1653579520000|2022-05-26 15:38:40|95619.4|95594.4|95618.3|95593.3|95632.7|95594.5|95614.3|95577|42
1653579530000|2022-05-26 15:38:50|95617.6|95592.6|95619.9|95594.9|95620.3|95595.3|95616.6|95591.6|38
1653579540000|2022-05-26 15:39:00|95620.7|95595.7|95616.5|95591.5|95627.6|95595.7|95613.7|95577.6|47
1653579550000|2022-05-26 15:39:10|95616.7|95591.7|95620.4|95595.4|95622.4|95597.4|95616.5|95591.5|33
1653579560000|2022-05-26 15:39:20|95620.3|95595.3|95618.5|95593.5|95621.4|95596.4|95618.4|95593.4|26
1653579570000|2022-05-26 15:39:30|95618.8|95593.8|95634.9|95609.9|95643.4|95609.9|95618.8|95589|47
1653579580000|2022-05-26 15:39:40|95634.3|95609.3|95633.1|95608.1|95641.1|95611.3|95629.2|95589.2|39
1653579590000|2022-05-26 15:39:50|95632.3|95607.3|95633.1|95608.1|95634.2|95609.2|95623.7|95598.7|43
1653579600000|2022-05-26 15:40:00|95634.1|95609.1|95640.4|95615.4|95643.4|95618.4|95634.1|95609.1|39
1653579610000|2022-05-26 15:40:10|95640.8|95615.8|95643.1|95618.1|95648.5|95623.5|95638.8|95613.8|56
1653579620000|2022-05-26 15:40:20|95642.3|95617.3|95643.1|95618.1|95644.2|95619.2|95641|95616|36
1653579630000|2022-05-26 15:40:30|95642.9|95617.9|95642.6|95617.6|95643.3|95618.3|95640.7|95615.7|38
1653579640000|2022-05-26 15:40:40|95642.3|95617.3|95636.6|95611.6|95645.2|95620.2|95636.6|95611.6|52
1653579650000|2022-05-26 15:40:50|95639.1|95614.1|95645.1|95620.1|95645.4|95620.4|95635.7|95610.7|54
1653579660000|2022-05-26 15:41:00|95644.5|95619.5|95644.4|95619.4|95645.4|95620.4|95637.3|95612.3|52
1653579670000|2022-05-26 15:41:10|95646.5|95621.5|95639.9|95614.9|95647|95622|95637.3|95612.3|31
1653579680000|2022-05-26 15:41:20|95637|95612|95640.7|95615.7|95642.2|95617.2|95637|95612|45
1653579690000|2022-05-26 15:41:30|95641.3|95616.3|95640.7|95615.7|95643.9|95618.9|95640.3|95615.3|38
1653579700000|2022-05-26 15:41:40|95640.9|95615.9|95638.4|95613.4|95642.8|95617.8|95634.8|95609.8|49
1653579710000|2022-05-26 15:41:50|95638.6|95613.6|95638.7|95613.7|95640|95615|95636.6|95611.6|35
1653579720000|2022-05-26 15:42:00|95638.6|95613.6|95633.5|95608.5|95638.6|95613.6|95631.1|95606.1|53
1653579730000|2022-05-26 15:42:10|95633.2|95608.2|95642.2|95617.2|95658.4|95619.8|95632.4|95596.5|51
1653579740000|2022-05-26 15:42:20|95643.4|95618.4|95640.7|95615.7|95648.1|95623.1|95635.4|95610.4|63
1653579750000|2022-05-26 15:42:30|95641.9|95616.9|95641.2|95616.2|95643|95618|95636|95611|47
1653579760000|2022-05-26 15:42:40|95641.1|95616.1|95639.9|95614.9|95644.1|95619.1|95628.3|95589.2|55
1653579770000|2022-05-26 15:42:50|95638.9|95613.9|95630.8|95605.8|95644.2|95615.7|95627.7|95593.5|43
1653579780000|2022-05-26 15:43:00|95632.8|95607.8|95637.3|95612.3|95639|95614|95632.8|95607.8|54
1653579790000|2022-05-26 15:43:10|95637.5|95612.5|95636.3|95611.3|95647.7|95614.2|95631.7|95597.7|47
1653579800000|2022-05-26 15:43:20|95633.2|95608.2|95635.8|95610.8|95647.1|95612.9|95632.1|95594.8|49
1653579810000|2022-05-26 15:43:30|95635.7|95610.7|95637.3|95612.3|95638.2|95613.2|95634.9|95609.9|35
1653579820000|2022-05-26 15:43:40|95637|95612|95635.4|95610.4|95638|95613|95632.8|95607.8|25
1653579830000|2022-05-26 15:43:50|95635.8|95610.8|95635.8|95610.8|95636.9|95611.9|95634.9|95609.9|18
1653579840000|2022-05-26 15:44:00|95635|95610|95634.1|95609.1|95643.4|95610|95630.3|95587.9|45
1653579850000|2022-05-26 15:44:10|95633.5|95608.5|95632.7|95607.7|95634.3|95609.3|95631.7|95606.7|31
1653579860000|2022-05-26 15:44:20|95632.6|95607.6|95631.7|95606.7|95633.7|95608.7|95628.8|95603.8|29
1653579870000|2022-05-26 15:44:30|95631.4|95606.4|95633.5|95608.5|95635.7|95610.7|95630.1|95605.1|38
1653579880000|2022-05-26 15:44:40|95632.2|95607.2|95631.7|95581.7|95633.8|95608.8|95620.8|95581.6|39
1653579890000|2022-05-26 15:44:50|95628.7|95578.7|95625.5|95600.5|95631.2|95604.4|95621|95577.7|57
1653579900000|2022-05-26 15:45:00|95625.1|95600.1|95626.2|95601.2|95630.2|95604.4|95616.9|95580.1|52
1653579910000|2022-05-26 15:45:10|95627.3|95602.3|95642.1|95617.1|95642.7|95617.7|95621.5|95589|66
1653579920000|2022-05-26 15:45:20|95642.4|95617.4|95640.6|95615.6|95643.7|95618.7|95638.6|95613.6|41
1653579930000|2022-05-26 15:45:30|95639.5|95614.5|95650.9|95600.9|95651.7|95616.5|95634.2|95600.8|44
1653579940000|2022-05-26 15:45:40|95650.4|95600.4|95636.7|95611.7|95650.4|95614.8|95634.5|95600.4|42
1653579950000|2022-05-26 15:45:50|95638|95613|95633|95608|95645.6|95615.7|95629.9|95591.2|47
1653579960000|2022-05-26 15:46:00|95633.7|95608.7|95644.3|95619.3|95646.1|95621.1|95633.2|95608.2|45
1653579970000|2022-05-26 15:46:10|95644.7|95619.7|95640.3|95615.3|95658.8|95625.4|95639.3|95608.8|52
1653579980000|2022-05-26 15:46:20|95639.9|95614.9|95648|95598|95648|95615.6|95634.1|95598|34
1653579990000|2022-05-26 15:46:30|95647.3|95597.3|95645.1|95595.1|95650.8|95614.1|95633.2|95594|46
1653580000000|2022-05-26 15:46:40|95645.7|95595.7|95635.7|95610.7|95646.4|95612|95633.9|95594.6|34
1653580010000|2022-05-26 15:46:50|95635.6|95610.6|95630.6|95605.6|95644.2|95611.5|95630.6|95592.8|30
1653580020000|2022-05-26 15:47:00|95630.8|95605.8|95632.8|95607.8|95634.2|95609.2|95629.6|95604.6|38
1653580030000|2022-05-26 15:47:10|95632.6|95607.6|95628.9|95603.9|95632.8|95607.8|95628.9|95603.9|48
1653580040000|2022-05-26 15:47:20|95629.6|95604.6|95631.7|95606.7|95633|95608|95629.6|95604.6|34
1653580050000|2022-05-26 15:47:30|95632.4|95607.4|95632.9|95607.9|95633.7|95608.7|95631.4|95606.4|24
1653580060000|2022-05-26 15:47:40|95633.2|95608.2|95635.9|95610.9|95635.9|95610.9|95631|95606|51
1653580070000|2022-05-26 15:47:50|95635.7|95610.7|95638.9|95588.9|95643.5|95614.7|95628.6|95588.6|53
1653580080000|2022-05-26 15:48:00|95643.2|95593.2|95633.4|95608.4|95645.1|95608.4|95628.3|95587.7|59
1653580090000|2022-05-26 15:48:10|95633.3|95608.3|95646.6|95621.6|95651.7|95626.7|95630.9|95605.9|50
1653580100000|2022-05-26 15:48:20|95643.4|95618.4|95643.8|95618.8|95656.7|95622.4|95642.6|95606.4|51
1653580110000|2022-05-26 15:48:30|95657.9|95607.9|95646.3|95621.3|95657.9|95625.7|95643.5|95606.5|41
1653580120000|2022-05-26 15:48:40|95647.2|95622.2|95645.4|95620.4|95648.4|95623.4|95644|95619|41
1653580130000|2022-05-26 15:48:50|95645.3|95620.3|95645.8|95620.8|95647|95622|95644.2|95619.2|31
1653580140000|2022-05-26 15:49:00|95645.9|95620.9|95646.9|95621.9|95648.1|95623.1|95644.9|95619.9|31
1653580150000|2022-05-26 15:49:10|95646.3|95621.3|95648|95623|95648.7|95623.7|95646.3|95621.3|21
1653580160000|2022-05-26 15:49:20|95647.9|95622.9|95652.5|95627.5|95654|95629|95647.3|95622.3|39
1653580170000|2022-05-26 15:49:30|95652|95627|95649.1|95624.1|95652|95627|95646.6|95621.6|42
1653580180000|2022-05-26 15:49:40|95646.3|95621.3|95648.1|95623.1|95661.1|95623.1|95645.5|95607.7|33
1653580190000|2022-05-26 15:49:50|95647.4|95622.4|95649.4|95624.4|95651|95626|95646|95621|38
1653580200000|2022-05-26 15:50:00|95650.3|95625.3|95656.8|95631.8|95657.2|95632.2|95648.4|95623.4|45
1653580210000|2022-05-26 15:50:10|95655.8|95630.8|95658|95633|95658.8|95633.8|95654.9|95629.9|43
1653580220000|2022-05-26 15:50:20|95660.8|95635.8|95656.4|95631.4|95660.8|95635.8|95654.9|95629.9|36
1653580230000|2022-05-26 15:50:30|95656.8|95631.8|95657.9|95632.9|95658.1|95633.1|95656.2|95631.2|27
1653580240000|2022-05-26 15:50:40|95658.1|95633.1|95659.2|95634.2|95661.2|95636.2|95658.1|95633.1|35
1653580250000|2022-05-26 15:50:50|95658|95633|95663.5|95638.5|95663.5|95638.5|95657.9|95632.9|37
1653580260000|2022-05-26 15:51:00|95663.3|95638.3|95679.1|95654.1|95680.5|95655.5|95662.7|95637.7|53
1653580270000|2022-05-26 15:51:10|95677.2|95652.2|95672.9|95647.9|95678.7|95653.7|95671.3|95646.3|43
1653580280000|2022-05-26 15:51:20|95673.2|95648.2|95668.1|95643.1|95673.2|95648.2|95667.4|95642.4|33
1653580290000|2022-05-26 15:51:30|95667.8|95642.8|95665.8|95640.8|95669.9|95644.9|95665.3|95640.3|33
1653580300000|2022-05-26 15:51:40|95667.1|95642.1|95665.3|95640.3|95668.7|95643.7|95665.3|95640.3|31
1653580310000|2022-05-26 15:51:50|95665.7|95640.7|95664.5|95639.5|95665.7|95640.7|95663.9|95638.9|25
1653580320000|2022-05-26 15:52:00|95665.5|95640.5|95679.7|95654.7|95682.3|95657.3|95665.5|95640.5|53
1653580330000|2022-05-26 15:52:10|95679.8|95654.8|95679|95654|95680.8|95655.8|95679|95654|12
1653580340000|2022-05-26 15:52:20|95679.1|95654.1|95677.4|95652.4|95679.1|95654.1|95676.7|95651.7|31
1653580350000|2022-05-26 15:52:30|95677.1|95652.1|95676.8|95651.8|95679.2|95654.2|95676.8|95651.8|32
1653580360000|2022-05-26 15:52:40|95676.7|95651.7|95677.2|95652.2|95677.3|95652.3|95676.3|95651.3|21
1653580370000|2022-05-26 15:52:50|95677.1|95652.1|95678.7|95653.7|95681.5|95656.5|95676.8|95651.8|34
1653580380000|2022-05-26 15:53:00|95679.1|95654.1|95680.2|95655.2|95680.5|95655.5|95677.8|95652.8|39
1653580390000|2022-05-26 15:53:10|95679.8|95654.8|95676.5|95651.5|95681.3|95656.3|95675|95650|25
1653580400000|2022-05-26 15:53:20|95676.4|95651.4|95677.8|95652.8|95677.8|95652.8|95675.9|95650.9|17
1653580410000|2022-05-26 15:53:30|95677.9|95652.9|95668|95643|95678.2|95653.2|95668|95643|32
1653580420000|2022-05-26 15:53:40|95668.1|95643.1|95660.7|95635.7|95668.1|95643.1|95659.9|95634.9|40
1653580430000|2022-05-26 15:53:50|95660.4|95635.4|95659.6|95634.6|95661.9|95636.9|95658.9|95633.9|33
1653580440000|2022-05-26 15:54:00|95659.5|95634.5|95660.4|95635.4|95660.5|95635.5|95656.8|95631.8|35
1653580450000|2022-05-26 15:54:10|95660.5|95635.5|95672.5|95647.5|95676.7|95651.7|95659.2|95634.2|35
1653580460000|2022-05-26 15:54:20|95672.4|95647.4|95677.1|95652.1|95687.6|95653.1|95670.2|95632|54
1653580470000|2022-05-26 15:54:30|95676.4|95651.4|95690.6|95665.6|95760.1|95722.1|95676.4|95651.4|78
1653580480000|2022-05-26 15:54:40|95691.1|95666.1|95694.6|95669.6|95699.9|95674.9|95690.5|95665.5|64
1653580490000|2022-05-26 15:54:50|95694.5|95669.5|95707.8|95682.8|95719.7|95683.1|95694|95667|50
1653580500000|2022-05-26 15:55:00|95707.4|95682.4|95707.1|95682.1|95709.5|95684.5|95699.1|95674.1|60
1653580510000|2022-05-26 15:55:10|95707|95682|95704.5|95679.5|95718.9|95690.4|95704.2|95666.1|45
1653580520000|2022-05-26 15:55:20|95705.2|95680.2|95695.1|95670.1|95706.5|95681.5|95691.8|95666.8|44
1653580530000|2022-05-26 15:55:30|95695.6|95670.6|95695.6|95670.6|95696.7|95671.7|95692.7|95667.7|55
1653580540000|2022-05-26 15:55:40|95695.2|95670.2|95693.6|95668.6|95695.6|95670.6|95692.4|95667.4|29
1653580550000|2022-05-26 15:55:50|95694.3|95669.3|95697.6|95672.6|95713.4|95675.9|95693.1|95661.1|45
1653580560000|2022-05-26 15:56:00|95697.9|95672.9|95691.4|95666.4|95700.6|95675.6|95690.2|95665.2|58
1653580570000|2022-05-26 15:56:10|95691.6|95666.6|95702.6|95677.6|95709.8|95679.6|95689.7|95658.5|47
1653580580000|2022-05-26 15:56:20|95701|95676|95700.8|95675.8|95704.9|95679.9|95697.3|95672.3|48
1653580590000|2022-05-26 15:56:30|95700.2|95675.2|95693.8|95668.8|95700.2|95675.2|95692.6|95667.6|60
1653580600000|2022-05-26 15:56:40|95693.2|95668.2|95683.5|95658.5|95706.6|95668.7|95682.4|95651.7|59
1653580610000|2022-05-26 15:56:50|95681.8|95656.8|95683.4|95658.4|95685.5|95660.5|95677.9|95652.9|60
1653580620000|2022-05-26 15:57:00|95683.1|95658.1|95687.5|95662.5|95689.4|95664.4|95681.4|95656.4|44
1653580630000|2022-05-26 15:57:10|95687.6|95662.6|95685.6|95660.6|95687.6|95662.6|95681.9|95656.9|32
1653580640000|2022-05-26 15:57:20|95684.7|95659.7|95675.3|95650.3|95684.9|95659.9|95673.2|95648.2|49
1653580650000|2022-05-26 15:57:30|95675.8|95650.8|95668.1|95643.1|95675.8|95650.8|95667|95642|52
1653580660000|2022-05-26 15:57:40|95668.5|95643.5|95667.7|95642.7|95669.4|95644.4|95662.5|95637.5|51
1653580670000|2022-05-26 15:57:50|95667.6|95642.6|95668.7|95643.7|95670|95645|95666.8|95641.8|48
1653580680000|2022-05-26 15:58:00|95668.8|95643.8|95671.3|95646.3|95673.6|95648.6|95668.6|95643.6|33
1653580690000|2022-05-26 15:58:10|95672.2|95647.2|95662.8|95637.8|95676.3|95651.3|95662.4|95637.4|57
1653580700000|2022-05-26 15:58:20|95662.7|95637.7|95653.5|95628.5|95663.7|95638.7|95653.5|95628.5|45
1653580710000|2022-05-26 15:58:30|95654.3|95629.3|95653.7|95628.7|95669.2|95630.5|95651.2|95618.2|43
1653580720000|2022-05-26 15:58:40|95653.2|95628.2|95652.1|95627.1|95654.3|95629.3|95649.2|95624.2|39
1653580730000|2022-05-26 15:58:50|95652.5|95627.5|95654.6|95629.6|95661.6|95636.6|95652.5|95627.5|58
1653580740000|2022-05-26 15:59:00|95655|95630|95663|95638|95664.3|95639.3|95655|95630|43
1653580750000|2022-05-26 15:59:10|95663.6|95638.6|95663.8|95638.8|95665.2|95640.2|95661.3|95636.3|51
1653580760000|2022-05-26 15:59:20|95663.4|95638.4|95658.7|95633.7|95664.1|95639.1|95657.4|95632.4|40
1653580770000|2022-05-26 15:59:30|95659.2|95634.2|95659.3|95634.3|95660.2|95635.2|95657.3|95632.3|49
1653580780000|2022-05-26 15:59:40|95659.7|95634.7|95660.3|95635.3|95661.6|95636.6|95656.1|95631.1|51
1653580790000|2022-05-26 15:59:50|95660.1|95635.1|95662.4|95637.4|95663.6|95638.6|95660.1|95635.1|49
1653580800000|2022-05-26 16:00:00|95662.6|95637.6|95655.2|95630.2|95663.2|95638.2|95654.4|95629.4|55
1653580810000|2022-05-26 16:00:10|95655.4|95630.4|95659.8|95634.8|95668.9|95643.9|95651.2|95626.2|65
1653580820000|2022-05-26 16:00:20|95659.9|95634.9|95660.2|95635.2|95662.8|95637.8|95658.6|95633.6|54
1653580830000|2022-05-26 16:00:30|95660.1|95635.1|95667.5|95617.5|95678.7|95635.5|95656|95616.8|59
1653580840000|2022-05-26 16:00:40|95667.7|95617.7|95647.3|95622.3|95668.3|95624.7|95644.5|95610.1|64
1653580850000|2022-05-26 16:00:50|95647.5|95622.5|95648.1|95623.1|95649.2|95624.2|95646.9|95621.9|47
1653580860000|2022-05-26 16:01:00|95648.2|95623.2|95651.5|95626.5|95653.7|95628.7|95647|95622|59
1653580870000|2022-05-26 16:01:10|95651.7|95626.7|95651.8|95626.8|95652.4|95627.4|95650.5|95625.5|42
1653580880000|2022-05-26 16:01:20|95651.3|95626.3|95650.4|95625.4|95653.2|95628.2|95646.9|95621.9|47
1653580890000|2022-05-26 16:01:30|95650.5|95625.5|95647|95622|95650.6|95625.6|95641.8|95616.8|62
1653580900000|2022-05-26 16:01:40|95647.3|95622.3|95645.8|95620.8|95647.8|95622.8|95642.7|95617.7|51
1653580910000|2022-05-26 16:01:50|95645.9|95620.9|95655|95630|95656|95631|95644.2|95619.2|62
1653580920000|2022-05-26 16:02:00|95655.4|95630.4|95645.8|95620.8|95668.4|95630.9|95644.4|95611.8|61
1653580930000|2022-05-26 16:02:10|95645.1|95620.1|95639.4|95614.4|95648.1|95623.1|95639.3|95614.3|57
1653580940000|2022-05-26 16:02:20|95640.1|95615.1|95623.3|95598.3|95641.3|95615.8|95620.6|95588.4|64
1653580950000|2022-05-26 16:02:30|95622.7|95597.7|95632.7|95582.7|95638.6|95600.9|95620.4|95581.7|56
1653580960000|2022-05-26 16:02:40|95632.6|95582.6|95620.2|95595.2|95632.6|95597.4|95614.9|95578.9|49
1653580970000|2022-05-26 16:02:50|95619.8|95594.8|95615.6|95590.6|95622.6|95597.6|95613.6|95588.6|54
1653580980000|2022-05-26 16:03:00|95615.4|95590.4|95609.5|95584.5|95615.4|95590.4|95606.9|95581.9|57
1653580990000|2022-05-26 16:03:10|95610.4|95585.4|95606.1|95581.1|95610.7|95585.7|95602.7|95577.7|51
1653581000000|2022-05-26 16:03:20|95606.9|95581.9|95598.9|95573.9|95607.3|95582.3|95598.8|95573.8|61
1653581010000|2022-05-26 16:03:30|95598.8|95573.8|95596|95571|95600.4|95575.4|95595.7|95570.7|46
1653581020000|2022-05-26 16:03:40|95596.1|95571.1|95601|95576|95602.2|95577.2|95594.7|95569.7|56
1653581030000|2022-05-26 16:03:50|95600.6|95575.6|95605.1|95580.1|95610.6|95585.6|95600.1|95575.1|55
1653581040000|2022-05-26 16:04:00|95606.5|95581.5|95607.7|95582.7|95608.3|95583.3|95603.3|95578.3|49
1653581050000|2022-05-26 16:04:10|95607.3|95582.3|95606.2|95581.2|95607.3|95582.3|95603.9|95578.9|44
1653581060000|2022-05-26 16:04:20|95606.4|95581.4|95608.7|95583.7|95623.8|95587.6|95606.4|95571.7|46
1653581070000|2022-05-26 16:04:30|95608.6|95583.6|95608.1|95583.1|95610.3|95585.3|95607.5|95582.5|35
1653581080000|2022-05-26 16:04:40|95608.3|95583.3|95609.8|95584.8|95612.7|95587.7|95607.8|95582.8|52
1653581090000|2022-05-26 16:04:50|95609.4|95584.4|95609|95584|95612.5|95587.5|95606.2|95581.2|51
1653581100000|2022-05-26 16:05:00|95608.8|95583.8|95611.9|95586.9|95612.4|95587.4|95607.2|95582.2|35
1653581110000|2022-05-26 16:05:10|95610.9|95585.9|95614.3|95589.3|95629.2|95594.1|95610.9|95578.7|61
1653581120000|2022-05-26 16:05:20|95612.1|95587.1|95618.6|95593.6|95620.9|95595.9|95610.4|95585.4|57
1653581130000|2022-05-26 16:05:30|95618.9|95593.9|95618.2|95593.2|95621.7|95596.7|95617.5|95592.5|56
1653581140000|2022-05-26 16:05:40|95617.6|95592.6|95597.4|95572.4|95622.6|95597.6|95597|95572|60
1653581150000|2022-05-26 16:05:50|95597.6|95572.6|95599.4|95574.4|95616.3|95576.4|95596|95565|53
1653581160000|2022-05-26 16:06:00|95598.7|95573.7|95602.6|95577.6|95602.9|95577.9|95598.3|95573.3|47
1653581170000|2022-05-26 16:06:10|95606.4|95581.4|95607.5|95582.5|95607.5|95582.5|95592.9|95567.9|55
1653581180000|2022-05-26 16:06:20|95606.4|95581.4|95593.1|95568.1|95606.4|95581.4|95590.4|95565.4|57
1653581190000|2022-05-26 16:06:30|95593.6|95568.6|95593.2|95568.2|95594.8|95569.8|95592.4|95567.4|33
1653581200000|2022-05-26 16:06:40|95593.5|95568.5|95587.8|95562.8|95593.7|95568.7|95587.8|95562.8|39
1653581210000|2022-05-26 16:06:50|95587.5|95562.5|95585.9|95560.9|95600.9|95575.9|95578.1|95553.1|50
1653581220000|2022-05-26 16:07:00|95586.1|95561.1|95586.5|95561.5|95594.8|95569.8|95586.1|95561.1|53
1653581230000|2022-05-26 16:07:10|95586.6|95561.6|95585.4|95560.4|95589.1|95564.1|95585.3|95560.3|46
1653581240000|2022-05-26 16:07:20|95585.3|95560.3|95584.5|95559.5|95586.7|95561.7|95582.3|95557.3|41
1653581250000|2022-05-26 16:07:30|95584.3|95559.3|95581.8|95556.8|95584.5|95559.5|95581.8|95556.8|23
1653581260000|2022-05-26 16:07:40|95581.9|95556.9|95583.5|95558.5|95585.4|95560.4|95581.9|95556.9|31
1653581270000|2022-05-26 16:07:50|95583.6|95558.6|95593.2|95568.2|95596.2|95571.2|95583.4|95558.4|52
1653581280000|2022-05-26 16:08:00|95593.5|95568.5|95590.2|95565.2|95594.1|95569.1|95588.8|95563.8|45
1653581290000|2022-05-26 16:08:10|95590|95565|95588.4|95563.4|95590.3|95565.3|95588.2|95563.2|34
1653581300000|2022-05-26 16:08:20|95588.3|95563.3|95589.6|95564.6|95589.7|95564.7|95588.2|95563.2|22
1653581310000|2022-05-26 16:08:30|95589.7|95564.7|95589.4|95564.4|95590.1|95565.1|95589|95564|18
1653581320000|2022-05-26 16:08:40|95589.3|95564.3|95589.6|95564.6|95596.9|95565.1|95581.1|95543.5|43
1653581330000|2022-05-26 16:08:50|95589.9|95564.9|95604|95554|95604|95565.1|95589.9|95552.1|20
1653581340000|2022-05-26 16:09:00|95604.1|95554.1|95589.8|95564.8|95604.2|95567.4|95589.8|95553|26
1653581350000|2022-05-26 16:09:10|95589.9|95564.9|95589.3|95564.3|95589.9|95564.9|95588.8|95563.8|15
1653581360000|2022-05-26 16:09:20|95589.8|95564.8|95590|95565|95591.1|95566.1|95589.2|95564.2|26
1653581370000|2022-05-26 16:09:30|95589.9|95564.9|95603|95553|95603.3|95567.8|95589.5|95552.6|25
1653581380000|2022-05-26 16:09:40|95603.3|95553.3|95601.9|95551.9|95603.3|95553.3|95601.9|95551.9|24
1653581390000|2022-05-26 16:09:50|95601.6|95551.6|95615.7|95565.7|95617.3|95579.1|95593.9|95551.6|31
1653581400000|2022-05-26 16:10:00|95616|95566|95616.6|95566.6|95617|95567|95615|95565|28
1653581410000|2022-05-26 16:10:10|95616.7|95566.7|95605.5|95580.5|95616.7|95582.7|95601.5|95566.7|38
1653581420000|2022-05-26 16:10:20|95605.4|95580.4|95607.3|95582.3|95609.3|95584.3|95604.5|95579.5|37
1653581430000|2022-05-26 16:10:30|95606.9|95581.9|95607.4|95582.4|95607.7|95582.7|95605.4|95580.4|31
1653581440000|2022-05-26 16:10:40|95607.6|95582.6|95603.1|95578.1|95608.4|95583.4|95602.7|95577.7|33
1653581450000|2022-05-26 16:10:50|95603.2|95578.2|95601.8|95576.8|95604.2|95579.2|95601.6|95576.6|28
1653581460000|2022-05-26 16:11:00|95601.7|95576.7|95601.9|95576.9|95616.6|95580|95600|95566.6|58
1653581470000|2022-05-26 16:11:10|95602.1|95577.1|95617|95592|95627.7|95596|95602.1|95577.1|44
1653581480000|2022-05-26 16:11:20|95617.3|95592.3|95627.8|95602.8|95628.2|95603.2|95616.1|95591.1|66
1653581490000|2022-05-26 16:11:30|95628.3|95603.3|95625.8|95600.8|95638.1|95603.3|95618.7|95585|70
1653581500000|2022-05-26 16:11:40|95626|95601|95628.3|95603.3|95639.7|95604.5|95624.6|95586.3|63
1653581510000|2022-05-26 16:11:50|95627.6|95602.6|95641.2|95591.2|95643.3|95604.9|95625.2|95586.6|73
1653581520000|2022-05-26 16:12:00|95641|95591|95630|95605|95641.7|95605.5|95624.1|95588.5|70
1653581530000|2022-05-26 16:12:10|95628.6|95603.6|95628.7|95603.7|95641.3|95604.9|95623.9|95588.2|69
1653581540000|2022-05-26 16:12:20|95629.3|95604.3|95628.5|95603.5|95629.4|95604.4|95623.6|95598.6|66
1653581550000|2022-05-26 16:12:30|95628.9|95603.9|95625.8|95600.8|95638.7|95605.4|95622.8|95584.8|75
1653581560000|2022-05-26 16:12:40|95624.8|95599.8|95637.1|95587.1|95639.3|95603.3|95623.6|95586|66
1653581570000|2022-05-26 16:12:50|95638.5|95588.5|95624|95599|95640.9|95601.7|95621.1|95583.7|70
1653581580000|2022-05-26 16:13:00|95623.7|95598.7|95625.2|95600.2|95640.3|95601.1|95623|95587.9|73
1653581590000|2022-05-26 16:13:10|95625.1|95600.1|95631|95606|95636.3|95611.3|95623|95598|65
1653581600000|2022-05-26 16:13:20|95625.3|95600.3|95613.7|95588.7|95625.3|95600.3|95610.4|95585.4|62
1653581610000|2022-05-26 16:13:30|95614.4|95589.4|95624|95574|95624|95589.7|95608.3|95573.2|64
1653581620000|2022-05-26 16:13:40|95623.6|95573.6|95598.5|95573.5|95625|95586.6|95598.2|95571.5|57
1653581630000|2022-05-26 16:13:50|95599|95574|95598.1|95573.1|95612.9|95577.6|95595.9|95562.7|67
1653581640000|2022-05-26 16:14:00|95598.7|95573.7|95601.5|95551.5|95603|95574.2|95586.4|95549.3|61
1653581650000|2022-05-26 16:14:10|95601.1|95551.1|95598.7|95548.7|95602.7|95563.1|95585.1|95547|43
1653581660000|2022-05-26 16:14:20|95598.9|95548.9|95588|95563|95600.2|95563|95586.5|95548|37
1653581670000|2022-05-26 16:14:30|95587.9|95562.9|95600|95550|95602.1|95562.9|95587.9|95549.9|25
1653581680000|2022-05-26 16:14:40|95600.1|95550.1|95606.7|95556.7|95607.2|95557.2|95599.7|95549.7|37
1653581690000|2022-05-26 16:14:50|95601.6|95551.6|95558.2|95533.2|95601.6|95559.8|95558|95520.8|66
1653581700000|2022-05-26 16:15:00|95557.9|95532.9|95570|95520|95579|95541.2|95557.6|95520|56
1653581710000|2022-05-26 16:15:10|95556|95531|95548.2|95523.2|95556.5|95531.5|95546.4|95521.4|49
1653581720000|2022-05-26 16:15:20|95548.3|95523.3|95552.8|95527.8|95571.5|95531.5|95547.1|95518.2|56
1653581730000|2022-05-26 16:15:30|95552.6|95527.6|95554.5|95529.5|95559.3|95534.3|95552.2|95527.2|60
1653581740000|2022-05-26 16:15:40|95554.8|95529.8|95559.3|95534.3|95567.8|95537.2|95550.2|95517.8|53
1653581750000|2022-05-26 16:15:50|95559.6|95534.6|95556.1|95531.1|95559.6|95534.6|95555.4|95530.4|37
1653581760000|2022-05-26 16:16:00|95556.2|95531.2|95559.4|95534.4|95562.9|95537.9|95556.1|95531.1|41
1653581770000|2022-05-26 16:16:10|95559.9|95534.9|95563.4|95538.4|95563.4|95538.4|95558.2|95533.2|38
1653581780000|2022-05-26 16:16:20|95563.2|95538.2|95560.4|95535.4|95563.2|95538.2|95560.2|95535.2|33
1653581790000|2022-05-26 16:16:30|95560.5|95535.5|95568.1|95543.1|95568.7|95543.7|95560.3|95535.3|39
1653581800000|2022-05-26 16:16:40|95570.7|95545.7|95570.2|95545.2|95584.8|95548.5|95568.3|95532.9|64
1653581810000|2022-05-26 16:16:50|95570.7|95545.7|95570.7|95545.7|95571.3|95546.3|95569.9|95544.9|38
1653581820000|2022-05-26 16:17:00|95570.3|95545.3|95569.2|95544.2|95573.4|95548.4|95569.2|95544.2|48
1653581830000|2022-05-26 16:17:10|95570.1|95545.1|95572.5|95547.5|95586.9|95548.3|95568.4|95536.9|41
1653581840000|2022-05-26 16:17:20|95573.7|95548.7|95573.6|95548.6|95576.1|95551.1|95568.6|95543.6|51
1653581850000|2022-05-26 16:17:30|95573.9|95548.9|95571.8|95546.8|95574.4|95549.4|95571.2|95546.2|41
1653581860000|2022-05-26 16:17:40|95571.7|95546.7|95574.8|95549.8|95574.8|95549.8|95571.4|95546.4|30
1653581870000|2022-05-26 16:17:50|95595.6|95545.6|95547.1|95418.2|95595.6|95555.4|95497.9|95375.7|60
1653581880000|2022-05-26 16:18:00|95516.1|95466.1|95502.3|95452.3|95552.6|95469.4|95496.6|95398.7|63
1653581890000|2022-05-26 16:18:10|95502.1|95452.1|95520.6|95495.6|95536.1|95496.9|95501.2|95451.2|59
1653581900000|2022-05-26 16:18:20|95519.9|95494.9|95516.8|95491.8|95522|95497|95513.8|95488.8|63
1653581910000|2022-05-26 16:18:30|95516.6|95491.6|95529.3|95479.3|95535.4|95497.3|95511|95473.1|54
1653581920000|2022-05-26 16:18:40|95529|95479|95517.5|95492.5|95534.9|95496.2|95517.5|95479|51
1653581930000|2022-05-26 16:18:50|95518.2|95493.2|95517.7|95492.7|95518.6|95493.6|95517.1|95492.1|33
1653581940000|2022-05-26 16:19:00|95521.7|95496.7|95524.4|95499.4|95524.9|95499.9|95520.2|95495.2|51
1653581950000|2022-05-26 16:19:10|95524.1|95499.1|95540.4|95490.4|95542.6|95504.6|95523.5|95490.1|43
1653581960000|2022-05-26 16:19:20|95539.7|95489.7|95543.5|95493.5|95544.7|95494.7|95539.7|95489.7|45
1653581970000|2022-05-26 16:19:30|95543.9|95493.9|95535.5|95485.5|95544.3|95498.2|95523|95485.1|46
1653581980000|2022-05-26 16:19:40|95537.2|95487.2|95532|95482|95537.3|95487.3|95532|95482|41
1653581990000|2022-05-26 16:19:50|95532.4|95482.4|95519.6|95494.6|95537.4|95500|95519.6|95479.9|56
1653582000000|2022-05-26 16:20:00|95518.4|95493.4|95517.7|95492.7|95531.8|95494.2|95515.8|95479.4|52
1653582010000|2022-05-26 16:20:10|95517.4|95492.4|95513.2|95488.2|95529.9|95492.9|95512.1|95475.8|59
1653582020000|2022-05-26 16:20:20|95513.5|95488.5|95527.3|95477.3|95528.9|95491|95512.3|95475|62
1653582030000|2022-05-26 16:20:30|95527.2|95477.2|95515.4|95490.4|95529.3|95490.4|95514.9|95474.6|67
1653582040000|2022-05-26 16:20:40|95527|95477|95527.9|95477.9|95531.3|95490.7|95513.3|95471.3|64
1653582050000|2022-05-26 16:20:50|95525.3|95475.3|95526.4|95476.4|95532|95482|95522.7|95472.7|75
1653582060000|2022-05-26 16:21:00|95525.8|95475.8|95528.8|95478.8|95529|95479|95523.8|95473.8|63
1653582070000|2022-05-26 16:21:10|95527.6|95477.6|95528.1|95478.1|95528.9|95488.4|95513.4|95475|59
1653582080000|2022-05-26 16:21:20|95528.5|95478.5|95531.1|95481.1|95531.9|95494.5|95517.8|95474.5|57
1653582090000|2022-05-26 16:21:30|95531.5|95481.5|95520.3|95495.3|95536.4|95498.7|95520.1|95481.1|62
1653582100000|2022-05-26 16:21:40|95520.5|95495.5|95517.1|95492.1|95528.7|95495.7|95517.1|95478.7|24
1653582110000|2022-05-26 16:21:50|95517.2|95492.2|95521.6|95496.6|95521.9|95496.9|95516.2|95491.2|49
1653582120000|2022-05-26 16:22:00|95521.3|95496.3|95523|95498|95539.2|95502.4|95520.1|95489.2|46
1653582130000|2022-05-26 16:22:10|95523.3|95498.3|95522|95497|95536.2|95498.7|95519.5|95482.9|43
1653582140000|2022-05-26 16:22:20|95522.2|95497.2|95527.1|95477.1|95529.3|95497.6|95514.4|95477.1|41
1653582150000|2022-05-26 16:22:30|95527.3|95477.3|95521.2|95496.2|95527.3|95496.5|95510.2|95471.4|54
1653582160000|2022-05-26 16:22:40|95520.6|95495.6|95518.7|95493.7|95521.2|95496.2|95517.6|95492.6|39
1653582170000|2022-05-26 16:22:50|95519.4|95494.4|95519.6|95494.6|95520|95495|95519|95494|32
1653582180000|2022-05-26 16:23:00|95519.8|95494.8|95531.9|95506.9|95532.5|95507.5|95519.8|95494.8|47
1653582190000|2022-05-26 16:23:10|95534.1|95509.1|95534.7|95509.7|95536.6|95511.6|95534.1|95509.1|42
1653582200000|2022-05-26 16:23:20|95533.4|95508.4|95525.7|95500.7|95533.4|95508.4|95524.3|95499.3|53
1653582210000|2022-05-26 16:23:30|95525.5|95500.5|95529.1|95504.1|95529.3|95504.3|95524.5|95499.5|35
1653582220000|2022-05-26 16:23:40|95528.7|95503.7|95551.1|95501.1|95551.6|95514.6|95528.4|95495.2|46
1653582230000|2022-05-26 16:23:50|95550.4|95500.4|95544.4|95494.4|95551.4|95509.3|95531.4|95490.4|54
1653582240000|2022-05-26 16:24:00|95545.9|95495.9|95540.5|95490.5|95547|95504.4|95527.8|95490.3|54
1653582250000|2022-05-26 16:24:10|95540.3|95490.3|95543.8|95493.8|95544.3|95494.3|95540.3|95490.3|43
1653582260000|2022-05-26 16:24:20|95543.2|95493.2|95532.2|95507.2|95543.3|95507.3|95528.3|95490.7|50
1653582270000|2022-05-26 16:24:30|95530.2|95505.2|95542.9|95492.9|95546.4|95506.2|95527.5|95490.2|36
1653582280000|2022-05-26 16:24:40|95541.7|95491.7|95541.2|95491.2|95541.7|95505|95526.9|95488.4|64
1653582290000|2022-05-26 16:24:50|95540.9|95490.9|95542.4|95492.4|95543|95504.9|95526.3|95489.1|63
1653582300000|2022-05-26 16:25:00|95542.5|95492.5|95543.1|95493.1|95544.1|95506|95528.7|95490.8|48
1653582310000|2022-05-26 16:25:10|95543|95493|95544.7|95494.7|95544.7|95505.1|95528.7|95490.7|38
1653582320000|2022-05-26 16:25:20|95544.8|95494.8|95545.7|95520.7|95557.5|95522.8|95529.8|95491.8|65
1653582330000|2022-05-26 16:25:30|95545.6|95520.6|95564.1|95514.1|95565.2|95527.8|95545.2|95512.9|57
1653582340000|2022-05-26 16:25:40|95564|95514|95567.3|95517.3|95567.9|95517.9|95563.9|95513.9|41
1653582350000|2022-05-26 16:25:50|95567.4|95517.4|95572.8|95522.8|95577|95535.3|95554.3|95514.6|67
1653582360000|2022-05-26 16:26:00|95572.5|95522.5|95577.2|95527.2|95579.3|95529.3|95572.4|95522.4|31
1653582370000|2022-05-26 16:26:10|95579.6|95529.6|95577.5|95527.5|95583.7|95542.2|95565.8|95525.8|44
1653582380000|2022-05-26 16:26:20|95578|95528|95571.4|95546.4|95579.3|95546.7|95566|95527.6|44
1653582390000|2022-05-26 16:26:30|95571.6|95546.6|95578.5|95528.5|95584.2|95546.6|95571|95528.1|50
1653582400000|2022-05-26 16:26:40|95580.6|95530.6|95586.2|95536.2|95586.5|95548.3|95572|95530.4|62
1653582410000|2022-05-26 16:26:50|95585.9|95535.9|95586.8|95536.8|95588.6|95538.6|95585.7|95535.7|45
1653582420000|2022-05-26 16:27:00|95587.6|95537.6|95576.7|95551.7|95587.6|95554.7|95574.7|95537.6|54
1653582430000|2022-05-26 16:27:10|95578.2|95553.2|95581|95556|95602.4|95565.3|95577.8|95540.9|51
1653582440000|2022-05-26 16:27:20|95581.6|95556.6|95588.1|95538.1|95588.1|95556.6|95570.6|95530.4|51
1653582450000|2022-05-26 16:27:30|95588|95538|95579.4|95554.4|95589.4|95554.9|95576.3|95537.3|36
1653582460000|2022-05-26 16:27:40|95579.3|95554.3|95578.4|95553.4|95579.6|95554.6|95577|95552|19
1653582470000|2022-05-26 16:27:50|95578.6|95553.6|95576.2|95551.2|95578.9|95553.9|95574.4|95549.4|41
1653582480000|2022-05-26 16:28:00|95576.5|95551.5|95576.5|95551.5|95592.2|95555.3|95572|95537.8|45
1653582490000|2022-05-26 16:28:10|95576.6|95551.6|95579.2|95554.2|95590.6|95554.9|95574.2|95535.7|58
1653582500000|2022-05-26 16:28:20|95579|95554|95588.6|95538.6|95589.3|95554|95575.5|95537.9|36
1653582510000|2022-05-26 16:28:30|95588.3|95538.3|95587.4|95537.4|95588.3|95554.2|95572.2|95531.6|46
1653582520000|2022-05-26 16:28:40|95587.3|95537.3|95567.2|95542.2|95587.7|95543.4|95567.2|95528.6|40
1653582530000|2022-05-26 16:28:50|95567|95542|95587.3|95537.3|95588.9|95552.2|95560.3|95535.3|46
1653582540000|2022-05-26 16:29:00|95587.7|95537.7|95568.9|95543.9|95587.7|95551.5|95568.2|95537.3|37
1653582550000|2022-05-26 16:29:10|95569.1|95544.1|95582.1|95532.1|95582.1|95544.1|95567.4|95530.3|25
1653582560000|2022-05-26 16:29:20|95582.2|95532.2|95561.4|95536.4|95582.2|95542.3|95561.3|95528.7|41
1653582570000|2022-05-26 16:29:30|95560|95535|95553.2|95503.2|95566|95535|95543.2|95498.1|58
1653582580000|2022-05-26 16:29:40|95553.3|95503.3|95558.9|95508.9|95559.2|95515.6|95537.9|95500.4|44
1653582590000|2022-05-26 16:29:50|95559.3|95509.3|95577.8|95527.8|95579.2|95529.2|95546.4|95508.5|50
1653582600000|2022-05-26 16:30:00|95577.6|95527.6|95598.5|95548.5|95599.5|95549.5|95576|95526|61
1653582610000|2022-05-26 16:30:10|95598.7|95548.7|95591|95541|95602.8|95552.8|95590.9|95540.9|52
1653582620000|2022-05-26 16:30:20|95591.4|95541.4|95591.5|95541.5|95592.2|95542.2|95591|95541|40
1653582630000|2022-05-26 16:30:30|95591.6|95541.6|95582.7|95532.7|95591.6|95548.7|95572.7|95531.7|53
1653582640000|2022-05-26 16:30:40|95582.5|95532.5|95586.1|95561.1|95586.1|95561.1|95580.3|95530.7|44
1653582650000|2022-05-26 16:30:50|95598.3|95548.3|95640.3|95590.3|95646.7|95602.9|95598.3|95548.3|69
1653582660000|2022-05-26 16:31:00|95639.3|95589.3|95640.5|95590.5|95641.7|95591.7|95638.4|95588.4|47
1653582670000|2022-05-26 16:31:10|95640.7|95590.7|95628.7|95603.7|95641.4|95605.9|95628.7|95590.5|42
1653582680000|2022-05-26 16:31:20|95627.8|95602.8|95648|95623|95652.3|95623.2|95627.1|95602.1|49
1653582690000|2022-05-26 16:31:30|95648.1|95623.1|95642.6|95617.6|95648.1|95623.1|95642.6|95617.6|37
1653582700000|2022-05-26 16:31:40|95642.8|95617.8|95635.7|95610.7|95644.1|95619.1|95635.3|95610.3|45
1653582710000|2022-05-26 16:31:50|95635.4|95610.4|95653.6|95603.6|95653.8|95615.1|95635.4|95600.8|45
1653582720000|2022-05-26 16:32:00|95653.7|95603.7|95638|95613|95653.9|95617.6|95635|95603|38
1653582730000|2022-05-26 16:32:10|95638.2|95613.2|95635.7|95610.7|95639.2|95614.2|95635.6|95610.6|36
1653582740000|2022-05-26 16:32:20|95636|95611|95648.8|95598.8|95650.2|95611.6|95631.3|95598.6|33
1653582750000|2022-05-26 16:32:30|95649.1|95599.1|95648.6|95598.6|95650.6|95600.6|95648.2|95598.2|30
1653582760000|2022-05-26 16:32:40|95648.4|95598.4|95648.4|95598.4|95649.2|95599.2|95648|95598|26
1653582770000|2022-05-26 16:32:50|95648.3|95598.3|95649.4|95599.4|95649.9|95599.9|95648.3|95598.3|18
1653582780000|2022-05-26 16:33:00|95649.5|95599.5|95647.7|95597.7|95649.5|95599.5|95647.6|95597.6|26
1653582790000|2022-05-26 16:33:10|95647.9|95597.9|95638.2|95613.2|95649.6|95613.2|95635.4|95597.9|15
1653582800000|2022-05-26 16:33:20|95637.2|95612.2|95636.6|95611.6|95638|95613|95635.1|95610.1|17
1653582810000|2022-05-26 16:33:30|95635.8|95610.8|95645.2|95595.2|95645.9|95611.3|95633.2|95593.9|29
1653582820000|2022-05-26 16:33:40|95645.1|95595.1|95648.5|95598.5|95648.5|95610.5|95628.5|95593.5|25
1653582830000|2022-05-26 16:33:50|95649.6|95599.6|95649.5|95599.5|95652.7|95612.5|95636.1|95598.6|38
1653582840000|2022-05-26 16:34:00|95649.7|95599.7|95651.9|95601.9|95652.1|95602.1|95649.4|95599.4|19
1653582850000|2022-05-26 16:34:10|95652.1|95602.1|95651.6|95601.6|95652.1|95602.1|95651.2|95601.2|11
1653582860000|2022-05-26 16:34:20|95651.8|95601.8|95654|95604|95654.3|95604.3|95651.8|95601.8|21
1653582870000|2022-05-26 16:34:30|95654.2|95604.2|95655.2|95605.2|95657.7|95607.7|95653.8|95603.8|25
1653582880000|2022-05-26 16:34:40|95656|95606|95649|95599|95657|95618.3|95635.2|95599|24
1653582890000|2022-05-26 16:34:50|95649.3|95599.3|95635.8|95610.8|95651.3|95612.1|95635.7|95597.5|36
1653582900000|2022-05-26 16:35:00|95636.9|95611.9|95634.7|95609.7|95645.5|95611.9|95632.1|95595.5|37
1653582910000|2022-05-26 16:35:10|95634.3|95609.3|95633|95608|95634.6|95609.6|95632.9|95607.9|19
1653582920000|2022-05-26 16:35:20|95632.9|95607.9|95632.5|95607.5|95634.2|95609.2|95632.2|95607.2|22
1653582930000|2022-05-26 16:35:30|95632.4|95607.4|95641.6|95591.6|95644.8|95607.5|95629.6|95591.6|21
1653582940000|2022-05-26 16:35:40|95640|95590|95626|95601|95640|95601|95626|95586.7|28
1653582950000|2022-05-26 16:35:50|95626.3|95601.3|95634.9|95584.9|95636.3|95602.3|95620.1|95583.6|26
1653582960000|2022-05-26 16:36:00|95635.6|95585.6|95622.6|95597.6|95635.6|95598.6|95622.1|95584.7|20
1653582970000|2022-05-26 16:36:10|95622.9|95597.9|95632.6|95607.6|95655.1|95614.4|95622.7|95591.1|54
1653582980000|2022-05-26 16:36:20|95632.3|95607.3|95641.2|95616.2|95651.4|95617.2|95631.4|95598|53
1653582990000|2022-05-26 16:36:30|95641.8|95616.8|95657.3|95632.3|95669.4|95633.1|95641.8|95616.8|52
1653583000000|2022-05-26 16:36:40|95657.7|95632.7|95655.8|95630.8|95674.7|95632.9|95653|95614.8|48
1653583010000|2022-05-26 16:36:50|95655.9|95630.9|95653.1|95628.1|95667.7|95638.1|95651.4|95614.2|31
1653583020000|2022-05-26 16:37:00|95652.1|95627.1|95657.3|95607.3|95663.3|95627.5|95644.9|95603.5|49
1653583030000|2022-05-26 16:37:10|95657.5|95607.5|95661.5|95611.5|95664.8|95627.1|95644.8|95607.5|41
1653583040000|2022-05-26 16:37:20|95659|95609|95640.9|95615.9|95659|95618.1|95640.5|95605.1|40
1653583050000|2022-05-26 16:37:30|95640.7|95615.7|95638.6|95613.6|95655|95618.2|95638.6|95603.5|45
1653583060000|2022-05-26 16:37:40|95639.3|95614.3|95639.5|95614.5|95641.2|95616.2|95638.7|95613.7|36
1653583070000|2022-05-26 16:37:50|95639.6|95614.6|95640.1|95615.1|95640.6|95615.6|95639.3|95614.3|25
1653583080000|2022-05-26 16:38:00|95640.2|95615.2|95659.9|95609.9|95661.1|95624.5|95639.3|95609.2|49
1653583090000|2022-05-26 16:38:10|95660.2|95610.2|95645.3|95620.3|95661|95621.9|95645|95607.4|44
1653583100000|2022-05-26 16:38:20|95645.4|95620.4|95620.7|95595.7|95645.4|95620.4|95620.7|95586.3|44
1653583110000|2022-05-26 16:38:30|95620.3|95595.3|95620.5|95570.5|95634.3|95595.3|95617.1|95569.2|52
1653583120000|2022-05-26 16:38:40|95621.1|95571.1|95616.6|95566.6|95621.1|95582.4|95600.6|95566.6|50
1653583130000|2022-05-26 16:38:50|95616.5|95566.5|95613.2|95563.2|95616.5|95576.4|95600.4|95561.2|52
1653583140000|2022-05-26 16:39:00|95612.5|95562.5|95608.7|95583.7|95621.9|95584.4|95604.5|95562.1|45
1653583150000|2022-05-26 16:39:10|95608.8|95583.8|95618.5|95568.5|95621.8|95583.8|95608.5|95567.2|37
1653583160000|2022-05-26 16:39:20|95618.6|95568.6|95600.1|95575.1|95619.8|95575.1|95600.1|95565.3|37
1653583170000|2022-05-26 16:39:30|95601.5|95576.5|95616.6|95566.6|95616.6|95580.3|95599.5|95564|39
1653583180000|2022-05-26 16:39:40|95616.8|95566.8|95616.1|95566.1|95622.6|95572.6|95615.3|95565.3|44
1653583190000|2022-05-26 16:39:50|95616|95566|95619.4|95569.4|95620.4|95584.5|95601.7|95565.9|49
1653583200000|2022-05-26 16:40:00|95619.5|95569.5|95624.7|95574.7|95628.1|95591.7|95616.7|95569.5|59
1653583210000|2022-05-26 16:40:10|95624.8|95574.8|95615.9|95565.9|95624.8|95574.8|95615.7|95565.7|48
1653583220000|2022-05-26 16:40:20|95616.1|95566.1|95618.6|95568.6|95623.5|95585.1|95608.7|95564.8|52
1653583230000|2022-05-26 16:40:30|95618|95568|95613|95563|95618|95568|95613|95563|47
1653583240000|2022-05-26 16:40:40|95613.4|95563.4|95608.1|95558.1|95613.4|95572|95595.6|95557.9|42
1653583250000|2022-05-26 16:40:50|95607.9|95557.9|95607.9|95557.9|95609.6|95559.6|95605.7|95555.7|44
1653583260000|2022-05-26 16:41:00|95608|95558|95611.4|95561.4|95613.1|95563.1|95608|95558|42
1653583270000|2022-05-26 16:41:10|95611.3|95561.3|95611.9|95561.9|95612.5|95562.5|95607.7|95557.7|53
1653583280000|2022-05-26 16:41:20|95611.8|95561.8|95612.3|95587.3|95619.9|95589.3|95610|95560|53
1653583290000|2022-05-26 16:41:30|95615.7|95590.7|95614.2|95589.2|95625.2|95590.7|95612.4|95575.2|50
1653583300000|2022-05-26 16:41:40|95614.1|95589.1|95614.7|95589.7|95616.7|95591.7|95613.3|95588.3|54
1653583310000|2022-05-26 16:41:50|95615.4|95590.4|95627.5|95577.5|95633.8|95593.5|95615.4|95577.5|44
1653583320000|2022-05-26 16:42:00|95627.4|95577.4|95631.9|95581.9|95633.5|95596.2|95620|95577.3|47
1653583330000|2022-05-26 16:42:10|95620.8|95595.8|95614.4|95589.4|95634.6|95596.4|95614.4|95576.9|60
1653583340000|2022-05-26 16:42:20|95614.9|95589.9|95626.1|95576.1|95629.3|95590|95613.4|95571.4|60
1653583350000|2022-05-26 16:42:30|95627|95577|95632.2|95582.2|95632.2|95582.2|95624.1|95574.1|53
1653583360000|2022-05-26 16:42:40|95631.1|95581.1|95633|95583|95634.8|95584.8|95624|95574|55
1653583370000|2022-05-26 16:42:50|95634.4|95584.4|95631.1|95581.1|95636.2|95586.2|95628.3|95578.3|37
1653583380000|2022-05-26 16:43:00|95631.9|95581.9|95633.9|95583.9|95636.4|95596.7|95611.5|95573.7|60
1653583390000|2022-05-26 16:43:10|95634.1|95584.1|95633.8|95583.8|95634.5|95584.5|95633.5|95583.5|26
1653583400000|2022-05-26 16:43:20|95621.4|95596.4|95621.2|95596.2|95621.5|95596.5|95621|95596|8
1653583410000|2022-05-26 16:43:30|95621|95596|95620.6|95595.6|95621.2|95596.2|95620.4|95595.4|18
1653583420000|2022-05-26 16:43:40|95621|95596|95630.4|95580.4|95632.2|95597.2|95620.2|95580|37
1653583430000|2022-05-26 16:43:50|95630.7|95580.7|95626.6|95576.6|95630.7|95590.5|95615.4|95574.7|46
1653583440000|2022-05-26 16:44:00|95626.9|95576.9|95630.6|95580.6|95631.2|95581.2|95624.4|95574.4|48
1653583450000|2022-05-26 16:44:10|95631.2|95581.2|95642.4|95592.4|95642.6|95592.6|95629|95579|65
1653583460000|2022-05-26 16:44:20|95643|95593|95655.1|95605.1|95658.5|95608.5|95643|95593|59
1653583470000|2022-05-26 16:44:30|95654.8|95604.8|95645.6|95595.6|95655.5|95605.5|95644.9|95594.9|66
1653583480000|2022-05-26 16:44:40|95645.8|95595.8|95642.8|95592.8|95647.1|95597.1|95640.9|95590.9|42
1653583490000|2022-05-26 16:44:50|95642.9|95592.9|95637.3|95587.3|95643.2|95593.2|95636.1|95586.1|38
1653583500000|2022-05-26 16:45:00|95636.9|95586.9|95653.9|95603.9|95658.1|95608.1|95633.3|95583.3|60
1653583510000|2022-05-26 16:45:10|95653.2|95603.2|95655.7|95605.7|95659.4|95609.4|95653.2|95603.2|65
1653583520000|2022-05-26 16:45:20|95655.2|95605.2|95646.7|95596.7|95660.2|95610.2|95646.7|95596.7|42
1653583530000|2022-05-26 16:45:30|95646.6|95596.6|95648.3|95598.3|95649|95599|95646.1|95596.1|37
1653583540000|2022-05-26 16:45:40|95648.4|95598.4|95630.7|95580.7|95648.4|95598.4|95629.6|95579.6|59
1653583550000|2022-05-26 16:45:50|95630.6|95580.6|95611.9|95586.9|95631.1|95586.9|95610.6|95573.5|38
1653583560000|2022-05-26 16:46:00|95612.2|95587.2|95610.2|95560.2|95622.1|95587.2|95596.8|95559.8|49
1653583570000|2022-05-26 16:46:10|95610.3|95560.3|95603|95553|95610.3|95564.3|95589.1|95551.8|46
1653583580000|2022-05-26 16:46:20|95603.1|95553.1|95590.9|95565.9|95603.2|95566.1|95590|95542.4|53
1653583590000|2022-05-26 16:46:30|95590.8|95565.8|95599.9|95549.9|95601.4|95567.5|95585.8|95549.6|43
1653583600000|2022-05-26 16:46:40|95600.5|95550.5|95606.6|95556.6|95607.4|95557.4|95599.6|95549.6|35
1653583610000|2022-05-26 16:46:50|95606.7|95556.7|95596.3|95571.3|95609.2|95571.9|95596.2|95555.7|31
1653583620000|2022-05-26 16:47:00|95596.5|95571.5|95596.2|95571.2|95596.9|95571.9|95594.4|95569.4|27
1653583630000|2022-05-26 16:47:10|95596.3|95571.3|95597.7|95572.7|95597.7|95572.7|95594|95569|29
1653583640000|2022-05-26 16:47:20|95597.9|95572.9|95597.3|95572.3|95598.2|95573.2|95597.2|95572.2|18
1653583650000|2022-05-26 16:47:30|95597.4|95572.4|95596.6|95571.6|95608.9|95572.5|95593.6|95556.9|46
1653583660000|2022-05-26 16:47:40|95596.8|95571.8|95596.5|95571.5|95596.9|95571.9|95596.3|95571.3|22
1653583670000|2022-05-26 16:47:50|95596.6|95571.6|95596.8|95571.8|95596.8|95571.8|95594.3|95569.3|28
1653583680000|2022-05-26 16:48:00|95596.9|95571.9|95599.4|95574.4|95600.3|95575.3|95595.3|95570.3|38
1653583690000|2022-05-26 16:48:10|95599.2|95574.2|95604.4|95554.4|95607.4|95574.6|95594.2|95553.7|44
1653583700000|2022-05-26 16:48:20|95605.1|95555.1|95600.3|95575.3|95611.3|95576|95593.3|95553.8|62
1653583710000|2022-05-26 16:48:30|95600.1|95575.1|95605|95580|95618|95580.4|95598.6|95562.2|53
1653583720000|2022-05-26 16:48:40|95605.3|95580.3|95608.7|95583.7|95610|95585|95605.3|95580.3|43
1653583730000|2022-05-26 16:48:50|95608.1|95583.1|95606.3|95581.3|95608.1|95583.1|95605|95580|34
1653583740000|2022-05-26 16:49:00|95606.4|95581.4|95607.3|95582.3|95607.3|95582.3|95606|95581|24
1653583750000|2022-05-26 16:49:10|95607.5|95582.5|95607.7|95582.7|95608.5|95583.5|95606.6|95581.6|20
1653583760000|2022-05-26 16:49:20|95607.6|95582.6|95615.5|95590.5|95622.3|95594.1|95607.6|95569.5|35
1653583770000|2022-05-26 16:49:30|95614.9|95589.9|95625.4|95575.4|95630.1|95594.5|95612.6|95575|39
1653583780000|2022-05-26 16:49:40|95625.1|95575.1|95620.6|95570.6|95625.4|95587.5|95609.1|95570.6|37
1653583790000|2022-05-26 16:49:50|95621.3|95571.3|95609.3|95584.3|95622.2|95584.5|95609.2|95570.5|29
1653583800000|2022-05-26 16:50:00|95609.2|95584.2|95618.2|95568.2|95619|95584.4|95606.3|95567.5|38
1653583810000|2022-05-26 16:50:10|95618.4|95568.4|95602.7|95577.7|95618.4|95579.9|95602.7|95567.2|36
1653583820000|2022-05-26 16:50:20|95602.6|95577.6|95602.8|95577.8|95603.5|95578.5|95602.3|95577.3|18
1653583830000|2022-05-26 16:50:30|95601.9|95576.9|95604.2|95579.2|95604.7|95579.7|95601.9|95576.9|24
1653583840000|2022-05-26 16:50:40|95604|95579|95601.9|95576.9|95604.1|95579.1|95601.7|95576.7|27
1653583850000|2022-05-26 16:50:50|95602|95577|95599.4|95574.4|95602|95577|95598.7|95573.7|30
1653583860000|2022-05-26 16:51:00|95598.6|95573.6|95615.8|95565.8|95615.8|95582.3|95598.1|95565|41
1653583870000|2022-05-26 16:51:10|95615.6|95565.6|95608.8|95558.8|95615.6|95582.3|95598.4|95558.8|53
1653583880000|2022-05-26 16:51:20|95592.9|95567.9|95594.5|95569.5|95604.9|95569.9|95592.1|95554.7|30
1653583890000|2022-05-26 16:51:30|95594.4|95569.4|95598.7|95548.7|95600.3|95570.1|95584.3|95546.6|34
1653583900000|2022-05-26 16:51:40|95598.5|95548.5|95580.7|95555.7|95598.7|95557.3|95579.1|95545.7|38
1653583910000|2022-05-26 16:51:50|95580.6|95555.6|95581.5|95556.5|95584|95559|95580.6|95555.6|33
1653583920000|2022-05-26 16:52:00|95581.7|95556.7|95587|95537|95588.7|95556.9|95575.3|95536.6|42
1653583930000|2022-05-26 16:52:10|95587.1|95537.1|95565.4|95540.4|95587.3|95547.8|95563.9|95526.7|34
1653583940000|2022-05-26 16:52:20|95565.3|95540.3|95564.5|95539.5|95567.4|95542.4|95563.6|95538.6|44
1653583950000|2022-05-26 16:52:30|95564.6|95539.6|95564.9|95539.9|95565.6|95540.6|95560.3|95535.3|33
1653583960000|2022-05-26 16:52:40|95564.1|95539.1|95563.8|95538.8|95564.4|95539.4|95562.5|95537.5|32
1653583970000|2022-05-26 16:52:50|95563.7|95538.7|95570.4|95545.4|95579.5|95545.8|95563.5|95529.5|41
1653583980000|2022-05-26 16:53:00|95570.5|95545.5|95569.7|95544.7|95571.1|95546.1|95569.1|95544.1|31
1653583990000|2022-05-26 16:53:10|95569.1|95544.1|95571.4|95546.4|95572.9|95547.9|95569.1|95544.1|31
1653584000000|2022-05-26 16:53:20|95571.6|95546.6|95584|95534|95584.6|95546.9|95571.6|95533.9|21
1653584010000|2022-05-26 16:53:30|95571.3|95546.3|95577.1|95552.1|95578|95553|95571.3|95546.3|30
1653584020000|2022-05-26 16:53:40|95577|95552|95570.3|95545.3|95577.4|95552.4|95570.2|95545.2|35
1653584030000|2022-05-26 16:53:50|95570.5|95545.5|95571.8|95546.8|95571.8|95546.8|95568.5|95543.5|25
1653584040000|2022-05-26 16:54:00|95571.6|95546.6|95573.3|95548.3|95573.6|95548.6|95569|95544|45
1653584050000|2022-05-26 16:54:10|95573.2|95548.2|95572.2|95547.2|95573.9|95548.9|95571.8|95546.8|36
1653584060000|2022-05-26 16:54:20|95572.4|95547.4|95573.7|95548.7|95584.4|95548.9|95570.6|95534.2|42
1653584070000|2022-05-26 16:54:30|95574|95549|95597.3|95572.3|95598|95573|95574|95547.2|54
1653584080000|2022-05-26 16:54:40|95597.7|95572.7|95594.6|95569.6|95605.7|95580.7|95593.8|95568.8|54
1653584090000|2022-05-26 16:54:50|95594.2|95569.2|95598.8|95573.8|95611|95576.1|95588.5|95555.8|51
1653584100000|2022-05-26 16:55:00|95599.1|95574.1|95611.1|95586.1|95620.1|95587.1|95598.5|95569|55
1653584110000|2022-05-26 16:55:10|95611.6|95586.6|95637.6|95587.6|95638.8|95590.3|95610.9|95575|61
1653584120000|2022-05-26 16:55:20|95637.9|95587.9|95642|95592|95642.7|95592.7|95637.3|95587.3|47
1653584130000|2022-05-26 16:55:30|95642.1|95592.1|95638.3|95588.3|95643.4|95605.2|95624.5|95584.7|66
1653584140000|2022-05-26 16:55:40|95638.5|95588.5|95625.5|95600.5|95639|95601|95621.1|95585.8|51
1653584150000|2022-05-26 16:55:50|95624.9|95599.9|95647.2|95597.2|95647.4|95606.6|95619.9|95585.3|69
1653584160000|2022-05-26 16:56:00|95647.8|95597.8|95647.8|95597.8|95649.8|95599.8|95645.7|95595.7|55
1653584170000|2022-05-26 16:56:10|95647.7|95597.7|95643|95618|95652.9|95618|95641|95597.3|43
1653584180000|2022-05-26 16:56:20|95642.8|95617.8|95642.7|95592.7|95646.9|95619.7|95634.5|95592.7|50
1653584190000|2022-05-26 16:56:30|95641.5|95591.5|95643.1|95593.1|95645.9|95595.9|95638.3|95588.3|50
1653584200000|2022-05-26 16:56:40|95643.2|95593.2|95629.4|95604.4|95651|95613.5|95629.4|95593.2|59
1653584210000|2022-05-26 16:56:50|95628.9|95603.9|95638.1|95613.1|95650.3|95613.3|95628.1|95592.5|67
1653584220000|2022-05-26 16:57:00|95637.6|95612.6|95595.1|95570.1|95643|95618|95593|95554.1|66
1653584230000|2022-05-26 16:57:10|95594.3|95569.3|95596.2|95571.2|95596.7|95571.7|95590|95565|46
1653584240000|2022-05-26 16:57:20|95596.1|95571.1|95595.8|95570.8|95598|95573|95592.5|95567.5|48
1653584250000|2022-05-26 16:57:30|95595.9|95570.9|95602.3|95577.3|95602.3|95577.3|95595.3|95570.3|49
1653584260000|2022-05-26 16:57:40|95602.4|95577.4|95599.6|95574.6|95611.5|95578.6|95598.3|95558.3|55
1653584270000|2022-05-26 16:57:50|95600.9|95575.9|95599.3|95574.3|95601.1|95576.1|95595.3|95570.3|60
1653584280000|2022-05-26 16:58:00|95599.8|95574.8|95601.7|95576.7|95602|95577|95599.8|95574.8|41
1653584290000|2022-05-26 16:58:10|95601.9|95576.9|95601|95576|95603.4|95578.4|95598.4|95573.4|36
1653584300000|2022-05-26 16:58:20|95602.1|95577.1|95606.3|95581.3|95609.8|95584.8|95600.2|95575.2|66
1653584310000|2022-05-26 16:58:30|95607|95582|95598.1|95573.1|95608.4|95583.4|95598.1|95573.1|50
1653584320000|2022-05-26 16:58:40|95597.9|95572.9|95606.9|95581.9|95617.7|95582.1|95596.1|95562.4|58
1653584330000|2022-05-26 16:58:50|95607.3|95582.3|95603.7|95578.7|95608.2|95583.2|95602|95577|59
1653584340000|2022-05-26 16:59:00|95603.8|95578.8|95614.7|95589.7|95615.9|95590.9|95603.6|95578.6|63
1653584350000|2022-05-26 16:59:10|95615.5|95590.5|95624.9|95599.9|95624.9|95599.9|95614.9|95589.9|63
1653584360000|2022-05-26 16:59:20|95625.4|95600.4|95627.3|95602.3|95631|95606|95620.5|95595.5|63
1653584370000|2022-05-26 16:59:30|95627.6|95602.6|95638.3|95588.3|95638.3|95605.4|95625.3|95586.9|56
1653584380000|2022-05-26 16:59:40|95641.5|95591.5|95628.8|95603.8|95641.5|95607.2|95627.2|95589.5|48
1653584390000|2022-05-26 16:59:50|95629.1|95604.1|95625.3|95600.3|95640.6|95604.4|95623.3|95585.4|52
1653584400000|2022-05-26 17:00:00|95627.6|95602.6|95610.1|95585.1|95627.6|95602.6|95602.1|95563.8|74
1653584410000|2022-05-26 17:00:10|95610.3|95585.3|95627|95602|95636.7|95602|95609.7|95584.7|69
1653584420000|2022-05-26 17:00:20|95625|95600|95636.9|95586.9|95645.8|95601.6|95615|95580.7|77
1653584430000|2022-05-26 17:00:30|95637.1|95587.1|95640.6|95590.6|95642.7|95597.9|95614.7|95575.9|66
1653584440000|2022-05-26 17:00:40|95641.7|95591.7|95638.5|95588.5|95648.9|95598.9|95637.8|95587.8|71
1653584450000|2022-05-26 17:00:50|95640.8|95590.8|95636.9|95586.9|95643.1|95593.1|95633.6|95583.6|66
1653584460000|2022-05-26 17:01:00|95637.1|95587.1|95618.8|95593.8|95638.9|95593.8|95617.3|95580.4|60
1653584470000|2022-05-26 17:01:10|95618.5|95593.5|95617|95592|95618.9|95593.9|95616.1|95591.1|36
1653584480000|2022-05-26 17:01:20|95618|95593|95626.4|95601.4|95639|95601.4|95617.8|95587|50
1653584490000|2022-05-26 17:01:30|95626.3|95601.3|95625|95600|95635.3|95602.9|95622.6|95585.3|58
1653584500000|2022-05-26 17:01:40|95624.6|95599.6|95623.6|95598.6|95626.1|95601.1|95620.6|95595.6|45
1653584510000|2022-05-26 17:01:50|95623.9|95598.9|95624.2|95599.2|95627.8|95602.8|95622.5|95597.5|46
1653584520000|2022-05-26 17:02:00|95624.9|95599.9|95622.3|95597.3|95628.3|95603.3|95621.6|95596.6|59
1653584530000|2022-05-26 17:02:10|95622.4|95597.4|95605.6|95580.6|95622.4|95597.4|95597.1|95572.1|59
1653584540000|2022-05-26 17:02:20|95606|95581|95593.4|95568.4|95606.1|95581.1|95591|95566|68
1653584550000|2022-05-26 17:02:30|95591.8|95566.8|95598.8|95573.8|95600.1|95575.1|95584|95559|73
1653584560000|2022-05-26 17:02:40|95598|95573|95579.2|95554.2|95610.2|95576|95576.5|95551.5|75
1653584570000|2022-05-26 17:02:50|95579.4|95554.4|95578.6|95553.6|95592.8|95559.9|95577.1|95542.8|67
1653584580000|2022-05-26 17:03:00|95578.5|95553.5|95583|95558|95584.8|95559.8|95573.3|95548.3|63
1653584590000|2022-05-26 17:03:10|95584.1|95559.1|95576.9|95551.9|95585.3|95560.3|95576.8|95551.8|51
1653584600000|2022-05-26 17:03:20|95576|95551|95578.4|95553.4|95580.4|95555.4|95575.7|95550.7|46
1653584610000|2022-05-26 17:03:30|95577.7|95552.7|95575.7|95550.7|95579.1|95554.1|95575.7|95550.7|34
1653584620000|2022-05-26 17:03:40|95575.6|95550.6|95583.8|95558.8|95583.9|95558.9|95570.1|95545.1|62
1653584630000|2022-05-26 17:03:50|95583.6|95558.6|95579.1|95554.1|95583.8|95558.8|95574.4|95549.4|63
1653584640000|2022-05-26 17:04:00|95579.3|95554.3|95571.6|95546.6|95588|95554.4|95569.3|95537.5|68
1653584650000|2022-05-26 17:04:10|95570.7|95545.7|95546.1|95521.1|95573.3|95548.3|95543.4|95518.4|66
1653584660000|2022-05-26 17:04:20|95545.9|95520.9|95551.7|95526.7|95563.7|95527.4|95545.9|95512.3|61
1653584670000|2022-05-26 17:04:30|95552|95527|95552.8|95502.8|95564|95529.1|95538.9|95501|54
1653584680000|2022-05-26 17:04:40|95552.5|95502.5|95556|95506|95556.6|95506.6|95552.4|95502.4|41
1653584690000|2022-05-26 17:04:50|95555.5|95505.5|95550.2|95525.2|95556.9|95525.2|95545.3|95504.4|38
1653584700000|2022-05-26 17:05:00|95549.5|95524.5|95561.4|95536.4|95570|95536.4|95549.5|95510.8|62
1653584710000|2022-05-26 17:05:10|95560.9|95535.9|95556.4|95531.4|95574.5|95537.7|95555.8|95520|54
1653584720000|2022-05-26 17:05:20|95557.3|95532.3|95549.6|95524.6|95576.4|95536.8|95539.5|95514.5|57
1653584730000|2022-05-26 17:05:30|95549.1|95524.1|95559.8|95509.8|95560.1|95525.1|95545.1|95507.3|44
1653584740000|2022-05-26 17:05:40|95559.7|95509.7|95547.1|95522.1|95560.7|95522.1|95547|95507.7|35
1653584750000|2022-05-26 17:05:50|95547.3|95522.3|95548.7|95523.7|95562.4|95525|95547.1|95512.4|32
1653584760000|2022-05-26 17:06:00|95548.8|95523.8|95548.4|95523.4|95551.1|95526.1|95548.2|95523.2|42
1653584770000|2022-05-26 17:06:10|95548.6|95523.6|95548.4|95523.4|95562.2|95526.1|95540.2|95512.2|48
1653584780000|2022-05-26 17:06:20|95549.1|95524.1|95546.2|95521.2|95551.4|95526.4|95544.9|95519.9|60
1653584790000|2022-05-26 17:06:30|95545.2|95520.2|95539.6|95514.6|95557.9|95525.2|95536.6|95507.9|61
1653584800000|2022-05-26 17:06:40|95539.2|95514.2|95535.8|95510.8|95539.2|95514.2|95535.7|95510.7|47
1653584810000|2022-05-26 17:06:50|95535.6|95510.6|95536.7|95511.7|95536.8|95511.8|95534.4|95509.4|35
1653584820000|2022-05-26 17:07:00|95536.9|95511.9|95536.8|95511.8|95537.3|95512.3|95536.1|95511.1|20
1653584830000|2022-05-26 17:07:10|95537.9|95512.9|95539.1|95514.1|95539.9|95514.9|95533.1|95508.1|39
1653584840000|2022-05-26 17:07:20|95539|95514|95538.7|95513.7|95539.9|95514.9|95537|95512|25
1653584850000|2022-05-26 17:07:30|95538.4|95513.4|95536.1|95511.1|95538.9|95513.9|95535.7|95510.7|23
1653584860000|2022-05-26 17:07:40|95535.9|95510.9|95537.2|95512.2|95537.8|95512.8|95535.4|95510.4|19
1653584870000|2022-05-26 17:07:50|95537.4|95512.4|95534.3|95509.3|95537.6|95512.6|95534.3|95509.3|20
1653584880000|2022-05-26 17:08:00|95534.5|95509.5|95543|95518|95560.6|95521.8|95534.3|95509.3|39
1653584890000|2022-05-26 17:08:10|95542.9|95517.9|95545.5|95520.5|95546.3|95521.3|95542.2|95517.2|44
1653584900000|2022-05-26 17:08:20|95545.4|95520.4|95544.4|95519.4|95546.3|95521.3|95528.7|95503.7|52
1653584910000|2022-05-26 17:08:30|95544.3|95519.3|95547.8|95522.8|95547.8|95522.8|95542.8|95517.8|41
1653584920000|2022-05-26 17:08:40|95547.1|95522.1|95544.6|95519.6|95548.6|95523.6|95544.1|95519.1|41
1653584930000|2022-05-26 17:08:50|95544.8|95519.8|95545.2|95520.2|95546|95521|95544.7|95519.7|31
1653584940000|2022-05-26 17:09:00|95544.8|95519.8|95541.9|95516.9|95557.2|95519.8|95538.7|95505.9|47
1653584950000|2022-05-26 17:09:10|95542.5|95517.5|95543.3|95518.3|95543.9|95518.9|95540.9|95515.9|41
1653584960000|2022-05-26 17:09:20|95543.2|95518.2|95528.5|95503.5|95551.2|95519.4|95522.7|95482.5|65
1653584970000|2022-05-26 17:09:30|95528.6|95503.6|95529.5|95504.5|95550|95512|95525.4|95492.7|59
1653584980000|2022-05-26 17:09:40|95529.1|95504.1|95525.8|95500.8|95547.7|95506.6|95525.8|95493.7|54
1653584990000|2022-05-26 17:09:50|95526|95501|95528|95503|95528.4|95503.4|95523|95498|54
1653585000000|2022-05-26 17:10:00|95527.8|95502.8|95531.3|95506.3|95533|95508|95526.1|95501.1|62
1653585010000|2022-05-26 17:10:10|95531.6|95506.6|95537.2|95512.2|95549.4|95514.7|95530.3|95497.5|70
1653585020000|2022-05-26 17:10:20|95536.4|95511.4|95537.5|95512.5|95539.6|95514.6|95535.2|95510.2|53
1653585030000|2022-05-26 17:10:30|95537.2|95512.2|95541.2|95516.2|95542.8|95517.8|95536.2|95511.2|46
1653585040000|2022-05-26 17:10:40|95542.8|95517.8|95539.3|95514.3|95543.2|95518.2|95538.6|95513.6|53
1653585050000|2022-05-26 17:10:50|95539.6|95514.6|95534.9|95509.9|95552.6|95515.7|95534.9|95502.6|57
1653585060000|2022-05-26 17:11:00|95534.8|95509.8|95541.7|95516.7|95542.5|95517.5|95533.9|95508.9|44
1653585070000|2022-05-26 17:11:10|95542.3|95517.3|95541.7|95516.7|95545.3|95520.3|95539.2|95514.2|51
1653585080000|2022-05-26 17:11:20|95541.6|95516.6|95540.1|95515.1|95553.9|95519|95539.9|95503.2|60
1653585090000|2022-05-26 17:11:30|95542|95517|95540.2|95515.2|95553|95519.1|95540.1|95502.7|58
1653585100000|2022-05-26 17:11:40|95539.6|95514.6|95541.8|95516.8|95543.5|95518.5|95539.6|95514.6|43
1653585110000|2022-05-26 17:11:50|95542.2|95517.2|95543.4|95518.4|95554.4|95519.8|95541.2|95504.4|54
1653585120000|2022-05-26 17:12:00|95543.5|95518.5|95552.7|95527.7|95570.3|95533.8|95542.7|95517.7|62
1653585130000|2022-05-26 17:12:10|95552.8|95527.8|95554.8|95529.8|95569.2|95535|95551.5|95512.7|55
1653585140000|2022-05-26 17:12:20|95554.9|95529.9|95569|95544|95612.3|95565.7|95553.6|95520.8|62
1653585150000|2022-05-26 17:12:30|95568|95543|95598.6|95573.6|95614.8|95574.3|95565.5|95540.5|63
1653585160000|2022-05-26 17:12:40|95598.2|95573.2|95630.9|95605.9|95631.4|95606.4|95596.9|95571.9|71
1653585170000|2022-05-26 17:12:50|95631.4|95606.4|95635.6|95585.6|95638.4|95606.4|95625.7|95582.4|56
1653585180000|2022-05-26 17:13:00|95635.7|95585.7|95628.8|95578.8|95636.4|95586.4|95626.7|95576.7|57
1653585190000|2022-05-26 17:13:10|95629|95579|95628.6|95578.6|95631.8|95581.8|95627|95577|41
1653585200000|2022-05-26 17:13:20|95628.5|95578.5|95589.9|95564.9|95628.8|95580.2|95589.8|95557.2|58
1653585210000|2022-05-26 17:13:30|95590.5|95565.5|95591|95566|95600.6|95569.7|95585.6|95547.8|54
1653585220000|2022-05-26 17:13:40|95591.2|95566.2|95578.6|95553.6|95594.9|95569.9|95577.7|95552.7|66
1653585230000|2022-05-26 17:13:50|95578.8|95553.8|95575.8|95550.8|95592.1|95567.1|95575.7|95550.7|65
1653585240000|2022-05-26 17:14:00|95576|95551|95582|95557|95590.4|95565.4|95576|95551|54
1653585250000|2022-05-26 17:14:10|95582.2|95557.2|95577.5|95552.5|95588.2|95557.4|95574.1|95537.7|42
1653585260000|2022-05-26 17:14:20|95577.6|95552.6|95577.7|95552.7|95578.5|95553.5|95577.1|95552.1|24
1653585270000|2022-05-26 17:14:30|95576.7|95551.7|95574.5|95549.5|95576.7|95551.7|95574.5|95549.5|30
1653585280000|2022-05-26 17:14:40|95574.7|95549.7|95578.6|95553.6|95578.6|95553.6|95574.7|95549.7|18
1653585290000|2022-05-26 17:14:50|95577.9|95552.9|95583.7|95558.7|95583.7|95558.7|95577.5|95552.5|43
1653585300000|2022-05-26 17:15:00|95583.8|95558.8|95593.5|95568.5|95595.2|95570.2|95583.8|95558.8|35
1653585310000|2022-05-26 17:15:10|95594|95569|95598.1|95573.1|95600|95575|95590.5|95565.5|38
1653585320000|2022-05-26 17:15:20|95598.3|95573.3|95603.4|95578.4|95603.8|95578.8|95598|95573|31
1653585330000|2022-05-26 17:15:30|95603.2|95578.2|95605.7|95580.7|95619.9|95582|95603.2|95568.5|33
1653585340000|2022-05-26 17:15:40|95605|95580|95613.2|95588.2|95615.3|95590.3|95604.4|95579.4|41
1653585350000|2022-05-26 17:15:50|95613.4|95588.4|95614.1|95589.1|95616.8|95591.8|95613.3|95588.3|36
1653585360000|2022-05-26 17:16:00|95613.6|95588.6|95613|95588|95613.8|95588.8|95612.9|95587.9|29
1653585370000|2022-05-26 17:16:10|95612.9|95587.9|95611.6|95586.6|95627.4|95589.9|95611.6|95576.4|28
1653585380000|2022-05-26 17:16:20|95612.2|95587.2|95612.2|95587.2|95612.9|95587.9|95611.7|95586.7|17
1653585390000|2022-05-26 17:16:30|95611.9|95586.9|95613.2|95588.2|95613.8|95588.8|95611.1|95586.1|19
1653585400000|2022-05-26 17:16:40|95613.1|95588.1|95607.5|95582.5|95613.2|95588.2|95607|95582|34
1653585410000|2022-05-26 17:16:50|95607.6|95582.6|95619.6|95569.6|95619.6|95584|95600.3|95569.6|34
1653585420000|2022-05-26 17:17:00|95619.7|95569.7|95619.1|95569.1|95619.7|95569.7|95618.6|95568.6|24
1653585430000|2022-05-26 17:17:10|95618.8|95568.8|95604.7|95579.7|95618.8|95581.2|95604.7|95568.2|18
1653585440000|2022-05-26 17:17:20|95604.8|95579.8|95602.8|95577.8|95605.6|95580.6|95602.8|95577.8|25
1653585450000|2022-05-26 17:17:30|95602.9|95577.9|95602.3|95577.3|95603.7|95578.7|95602.3|95577.3|29
1653585460000|2022-05-26 17:17:40|95602.7|95577.7|95602.4|95577.4|95603.3|95578.3|95602.4|95577.4|17
1653585470000|2022-05-26 17:17:50|95602.2|95577.2|95602.9|95577.9|95603.2|95578.2|95602.1|95577.1|21
1653585480000|2022-05-26 17:18:00|95603|95578|95603.4|95578.4|95615.4|95578.4|95602.4|95564.5|21
1653585490000|2022-05-26 17:18:10|95603.8|95578.8|95606.4|95581.4|95606.4|95581.4|95602.6|95577.6|19
1653585500000|2022-05-26 17:18:20|95607.2|95582.2|95615.5|95565.5|95615.7|95582.2|95602.9|95565.5|26
1653585510000|2022-05-26 17:18:30|95603.1|95578.1|95603.5|95578.5|95604.8|95579.8|95603.1|95578.1|19
1653585520000|2022-05-26 17:18:40|95601.3|95576.3|95602.5|95577.5|95606|95581|95594.7|95569.7|49
1653585530000|2022-05-26 17:18:50|95602.3|95577.3|95606.4|95581.4|95607.2|95582.2|95600.2|95575.2|41
1653585540000|2022-05-26 17:19:00|95605.4|95580.4|95604.8|95579.8|95607.7|95582.7|95601.2|95576.2|39
1653585550000|2022-05-26 17:19:10|95604.7|95579.7|95603.7|95578.7|95605.4|95580.4|95597.1|95572.1|51
1653585560000|2022-05-26 17:19:20|95603.5|95578.5|95607.9|95582.9|95608.4|95583.4|95601.9|95576.9|45
1653585570000|2022-05-26 17:19:30|95608.1|95583.1|95610.8|95585.8|95614.3|95589.3|95607.7|95582.7|40
1653585580000|2022-05-26 17:19:40|95611|95586|95610.9|95585.9|95616.4|95591.4|95610.6|95585.6|48
1653585590000|2022-05-26 17:19:50|95610.7|95585.7|95611.6|95586.6|95614.4|95589.4|95610|95585|41
1653585600000|2022-05-26 17:20:00|95610.8|95585.8|95609.7|95584.7|95624.2|95589.2|95607.2|95572|51
1653585610000|2022-05-26 17:20:10|95608|95583|95615.6|95590.6|95624.4|95590.7|95608|95574.3|44
1653585620000|2022-05-26 17:20:20|95615.1|95590.1|95618.7|95593.7|95622.8|95597.8|95614.5|95589.5|62
1653585630000|2022-05-26 17:20:30|95617.9|95592.9|95633.2|95608.2|95634.5|95609.5|95617.9|95592.9|57
1653585640000|2022-05-26 17:20:40|95632.8|95607.8|95631.6|95606.6|95647.1|95608.1|95631.6|95594.6|30
1653585650000|2022-05-26 17:20:50|95630.9|95605.9|95627.6|95602.6|95631.5|95606.5|95626.4|95601.4|38
1653585660000|2022-05-26 17:21:00|95627.5|95602.5|95622.3|95597.3|95640.9|95602.5|95622.1|95588.4|45
1653585670000|2022-05-26 17:21:10|95624.2|95599.2|95615.1|95590.1|95624.5|95599.5|95614.6|95589.6|53
1653585680000|2022-05-26 17:21:20|95615.3|95590.3|95627.6|95602.6|95628.6|95603.6|95615.2|95590.2|49
1653585690000|2022-05-26 17:21:30|95627.9|95602.9|95628.9|95603.9|95648.8|95610.6|95625.6|95594.3|51
1653585700000|2022-05-26 17:21:40|95629.3|95604.3|95625|95600|95630.3|95605.3|95624.8|95599.8|33
1653585710000|2022-05-26 17:21:50|95625.2|95600.2|95621.1|95596.1|95625.5|95600.5|95621.1|95596.1|40
1653585720000|2022-05-26 17:22:00|95621.2|95596.2|95625.8|95600.8|95625.9|95600.9|95620.6|95595.6|34
1653585730000|2022-05-26 17:22:10|95625.9|95600.9|95620.8|95595.8|95625.9|95600.9|95620.1|95595.1|35
1653585740000|2022-05-26 17:22:20|95620|95595|95627.5|95602.5|95627.7|95602.7|95619.7|95594.7|45
1653585750000|2022-05-26 17:22:30|95627.7|95602.7|95626.1|95601.1|95627.9|95602.9|95625.1|95600.1|31
1653585760000|2022-05-26 17:22:40|95624.9|95599.9|95627.2|95602.2|95629.4|95604.4|95624.9|95599.9|50
1653585770000|2022-05-26 17:22:50|95627|95602|95625.2|95600.2|95629|95604|95624.3|95599.3|44
1653585780000|2022-05-26 17:23:00|95625.3|95600.3|95624.6|95599.6|95626|95601|95622.2|95597.2|52
1653585790000|2022-05-26 17:23:10|95624.8|95599.8|95621.1|95596.1|95625.1|95600.1|95619.2|95594.2|52
1653585800000|2022-05-26 17:23:20|95621.3|95596.3|95621.3|95596.3|95621.9|95596.9|95620.4|95595.4|42
1653585810000|2022-05-26 17:23:30|95620.9|95595.9|95622.4|95597.4|95622.5|95597.5|95619.6|95594.6|34
1653585820000|2022-05-26 17:23:40|95622.6|95597.6|95620.5|95595.5|95622.7|95597.7|95620.4|95595.4|31
1653585830000|2022-05-26 17:23:50|95620.6|95595.6|95621.4|95596.4|95622.1|95597.1|95619.8|95594.8|31
1653585840000|2022-05-26 17:24:00|95621.5|95596.5|95624.3|95599.3|95625.7|95600.7|95621.5|95596.5|52
1653585850000|2022-05-26 17:24:10|95624.4|95599.4|95623.6|95598.6|95624.9|95599.9|95623.6|95598.6|20
1653585860000|2022-05-26 17:24:20|95624.3|95599.3|95625.6|95600.6|95627|95602|95624|95599|34
1653585870000|2022-05-26 17:24:30|95625.3|95600.3|95625.4|95600.4|95626.7|95601.7|95624.5|95599.5|34
1653585880000|2022-05-26 17:24:40|95625.6|95600.6|95627.4|95602.4|95632.5|95607.5|95625.4|95600.4|40
1653585890000|2022-05-26 17:24:50|95627.6|95602.6|95630.2|95605.2|95635.4|95610.4|95627.5|95602.5|41
1653585900000|2022-05-26 17:25:00|95630.6|95605.6|95629.6|95604.6|95631.3|95606.3|95627.4|95602.4|55
1653585910000|2022-05-26 17:25:10|95629.1|95604.1|95620.3|95595.3|95629.1|95604.1|95617.5|95592.5|50
1653585920000|2022-05-26 17:25:20|95620.1|95595.1|95620.5|95595.5|95621.5|95596.5|95618.6|95593.6|50
1653585930000|2022-05-26 17:25:30|95620.6|95595.6|95621.2|95596.2|95622.3|95597.3|95618.4|95593.4|54
1653585940000|2022-05-26 17:25:40|95621|95596|95614.2|95589.2|95633.8|95601.8|95614.2|95582.1|57
1653585950000|2022-05-26 17:25:50|95613.9|95588.9|95614.4|95589.4|95621.3|95596.3|95611.5|95586.5|48
1653585960000|2022-05-26 17:26:00|95614.5|95589.5|95614.7|95589.7|95615.9|95590.9|95611.1|95586.1|52
1653585970000|2022-05-26 17:26:10|95614.8|95589.8|95606.7|95581.7|95614.8|95589.8|95605.8|95580.8|46
1653585980000|2022-05-26 17:26:20|95603.7|95578.7|95605.5|95580.5|95606.7|95581.7|95601.5|95576.5|49
1653585990000|2022-05-26 17:26:30|95605.1|95580.1|95606.9|95581.9|95606.9|95581.9|95604.8|95579.8|37
1653586000000|2022-05-26 17:26:40|95607.1|95582.1|95605.6|95580.6|95608.2|95583.2|95604.8|95579.8|32
1653586010000|2022-05-26 17:26:50|95605.9|95580.9|95577.5|95552.5|95606.7|95581.7|95561.1|95524.5|63
1653586020000|2022-05-26 17:27:00|95577.6|95552.6|95587.9|95562.9|95604.4|95564|95575.6|95543|64
1653586030000|2022-05-26 17:27:10|95587.7|95562.7|95594.4|95569.4|95606.6|95574.7|95584.8|95545.4|63
1653586040000|2022-05-26 17:27:20|95592.5|95567.5|95589|95564|95605.9|95571.1|95587|95545.2|75
1653586050000|2022-05-26 17:27:30|95588.7|95563.7|95582.3|95557.3|95588.8|95563.8|95582.3|95557.3|54
1653586060000|2022-05-26 17:27:40|95583.4|95558.4|95586|95561|95588.9|95563.9|95583.3|95558.3|48
1653586070000|2022-05-26 17:27:50|95585.4|95560.4|95581|95556|95585.6|95560.6|95580.9|95555.9|36
1653586080000|2022-05-26 17:28:00|95580.9|95555.9|95580.3|95555.3|95583.3|95558.3|95579.4|95554.4|40
1653586090000|2022-05-26 17:28:10|95580.7|95555.7|95583.6|95558.6|95585.1|95560.1|95580.1|95555.1|39
1653586100000|2022-05-26 17:28:20|95583.8|95558.8|95571.9|95546.9|95583.8|95558.8|95571.9|95546.9|41
1653586110000|2022-05-26 17:28:30|95572.5|95547.5|95571.7|95546.7|95574.6|95549.6|95569.5|95544.5|47
1653586120000|2022-05-26 17:28:40|95571.8|95546.8|95568.3|95543.3|95573.6|95548.6|95567.3|95542.3|47
1653586130000|2022-05-26 17:28:50|95567.8|95542.8|95556.3|95531.3|95567.8|95542.8|95555.7|95530.7|55
1653586140000|2022-05-26 17:29:00|95556|95531|95552.3|95527.3|95556.8|95531.8|95551|95526|54
1653586150000|2022-05-26 17:29:10|95552.5|95527.5|95547.6|95522.6|95554|95529|95547.3|95522.3|55
1653586160000|2022-05-26 17:29:20|95547.1|95522.1|95546.6|95521.6|95548|95523|95545.1|95520.1|36
1653586170000|2022-05-26 17:29:30|95546.8|95521.8|95551.7|95526.7|95551.7|95526.7|95545.9|95520.9|34
1653586180000|2022-05-26 17:29:40|95551.8|95526.8|95510.5|95485.5|95551.8|95526.8|95507.1|95482.1|54
1653586190000|2022-05-26 17:29:50|95511.1|95486.1|95511.5|95486.5|95515.2|95490.2|95511.1|95486.1|35
1653586200000|2022-05-26 17:30:00|95511.8|95486.8|95519.1|95494.1|95519.1|95494.1|95507.7|95482.7|50
1653586210000|2022-05-26 17:30:10|95519.2|95494.2|95522.7|95497.7|95537.6|95501|95518.2|95487.6|50
1653586220000|2022-05-26 17:30:20|95522.5|95497.5|95519.2|95494.2|95527.3|95502.3|95516.6|95491.6|57
1653586230000|2022-05-26 17:30:30|95519.6|95494.6|95520.9|95495.9|95527.9|95502.9|95518.7|95493.7|58
1653586240000|2022-05-26 17:30:40|95521|95496|95521|95496|95521.4|95496.4|95520.4|95495.4|28
1653586250000|2022-05-26 17:30:50|95520.8|95495.8|95521.6|95496.6|95524.6|95499.6|95520.5|95495.5|34
1653586260000|2022-05-26 17:31:00|95521.8|95496.8|95519.6|95494.6|95523.5|95498.5|95519.6|95494.6|29
1653586270000|2022-05-26 17:31:10|95519.9|95494.9|95511.3|95486.3|95519.9|95494.9|95510.9|95485.9|44
1653586280000|2022-05-26 17:31:20|95510.7|95485.7|95510.6|95485.6|95511.8|95486.8|95510.1|95485.1|34
1653586290000|2022-05-26 17:31:30|95509.8|95484.8|95500.3|95475.3|95509.8|95484.8|95499.3|95474.3|46
1653586300000|2022-05-26 17:31:40|95500.2|95475.2|95498.9|95473.9|95500.6|95475.6|95498.7|95473.7|28
1653586310000|2022-05-26 17:31:50|95499.1|95474.1|95501.6|95476.6|95502.7|95477.7|95498.6|95473.6|26
1653586320000|2022-05-26 17:32:00|95501|95476|95506.6|95481.6|95508|95483|95501|95476|24
1653586330000|2022-05-26 17:32:10|95506.4|95481.4|95506.7|95481.7|95525|95487.7|95505.7|95475|49
1653586340000|2022-05-26 17:32:20|95506.1|95481.1|95505.4|95480.4|95511|95486|95505.4|95480.4|40
1653586350000|2022-05-26 17:32:30|95505.6|95480.6|95502.5|95477.5|95505.8|95480.8|95500.5|95475.5|38
1653586360000|2022-05-26 17:32:40|95502.4|95477.4|95503.7|95478.7|95505.8|95480.8|95502|95477|34
1653586370000|2022-05-26 17:32:50|95505|95480|95504.5|95479.5|95505|95480|95504.2|95479.2|14
1653586380000|2022-05-26 17:33:00|95504.7|95479.7|95494.6|95469.6|95504.7|95479.7|95494.6|95469.6|44
1653586390000|2022-05-26 17:33:10|95494.5|95469.5|95513.1|95488.1|95513.1|95488.1|95494.4|95469.4|49
1653586400000|2022-05-26 17:33:20|95516|95491|95501.8|95476.8|95522.3|95491|95501.8|95470.9|60
1653586410000|2022-05-26 17:33:30|95501.6|95476.6|95485.2|95460.2|95501.8|95476.8|95484.6|95459.6|54
1653586420000|2022-05-26 17:33:40|95485|95460|95483.1|95458.1|95485|95460|95481.2|95456.2|46
1653586430000|2022-05-26 17:33:50|95483|95458|95485|95460|95485.5|95460.5|95482.6|95457.6|21
1653586440000|2022-05-26 17:34:00|95484.4|95459.4|95485.5|95460.5|95485.7|95460.7|95482.7|95457.7|35
1653586450000|2022-05-26 17:34:10|95485.4|95460.4|95481.2|95456.2|95485.7|95460.7|95478.5|95453.5|28
1653586460000|2022-05-26 17:34:20|95481.8|95456.8|95478.9|95453.9|95483.2|95458.2|95475.8|95450.8|49
1653586470000|2022-05-26 17:34:30|95479.3|95454.3|95479.4|95454.4|95481.2|95456.2|95476.9|95451.9|46
1653586480000|2022-05-26 17:34:40|95479.6|95454.6|95478.7|95453.7|95480.7|95455.7|95470.5|95445.5|53
1653586490000|2022-05-26 17:34:50|95478.4|95453.4|95479.3|95454.3|95480.3|95455.3|95476.8|95451.8|49
1653586500000|2022-05-26 17:35:00|95479.5|95454.5|95477.4|95452.4|95497.5|95460.5|95476.1|95443.5|53
1653586510000|2022-05-26 17:35:10|95478.4|95453.4|95479.9|95454.9|95480.8|95455.8|95476.4|95451.4|59
1653586520000|2022-05-26 17:35:20|95479.5|95454.5|95484.3|95459.3|95498.4|95459.7|95477.3|95442.8|63
1653586530000|2022-05-26 17:35:30|95484.5|95459.5|95481.7|95456.7|95496.7|95459.5|95480.8|95443.8|50
1653586540000|2022-05-26 17:35:40|95481.1|95456.1|95479.3|95454.3|95482.4|95457.4|95474.8|95449.8|57
1653586550000|2022-05-26 17:35:50|95479.2|95454.2|95492.4|95442.4|95492.4|95456.6|95475.2|95442.4|55
1653586560000|2022-05-26 17:36:00|95492.3|95442.3|95475.8|95450.8|95492.3|95454.8|95474.2|95442.3|42
1653586570000|2022-05-26 17:36:10|95475.7|95450.7|95470.7|95445.7|95477.4|95452.4|95470.7|95445.7|50
1653586580000|2022-05-26 17:36:20|95470.6|95445.6|95477.2|95452.2|95477.3|95452.3|95470.6|95445.6|59
1653586590000|2022-05-26 17:36:30|95478.3|95453.3|95475.8|95450.8|95478.7|95453.7|95473|95448|49
1653586600000|2022-05-26 17:36:40|95475.9|95450.9|95477.2|95452.2|95477.2|95452.2|95473.7|95448.7|43
1653586610000|2022-05-26 17:36:50|95477.3|95452.3|95477|95452|95478.2|95453.2|95473.6|95448.6|40
1653586620000|2022-05-26 17:37:00|95477.2|95452.2|95475.3|95450.3|95489.9|95452.3|95473|95439.9|60
1653586630000|2022-05-26 17:37:10|95475.8|95450.8|95471.2|95446.2|95485.7|95451|95468.5|95435|58
1653586640000|2022-05-26 17:37:20|95475.3|95450.3|95466.8|95441.8|95475.4|95450.4|95460.1|95435.1|55
1653586650000|2022-05-26 17:37:30|95467.4|95442.4|95455.3|95430.3|95467.4|95442.4|95454.6|95429.6|52
1653586660000|2022-05-26 17:37:40|95455|95430|95450.9|95425.9|95455.5|95430.5|95450.9|95425.9|41
1653586670000|2022-05-26 17:37:50|95451.1|95426.1|95450|95425|95465.1|95429.5|95448.7|95415.1|48
1653586680000|2022-05-26 17:38:00|95450.1|95425.1|95451.1|95426.1|95463.6|95428.5|95448.4|95413.6|52
1653586690000|2022-05-26 17:38:10|95450.4|95425.4|95452.2|95427.2|95467.3|95431.5|95446.1|95414.7|64
1653586700000|2022-05-26 17:38:20|95454.7|95429.7|95455.1|95430.1|95468.8|95432.2|95453.2|95414.9|53
1653586710000|2022-05-26 17:38:30|95455.3|95430.3|95453.2|95428.2|95462.8|95437.8|95452.9|95427.9|60
1653586720000|2022-05-26 17:38:40|95453.3|95428.3|95462.3|95437.3|95463.6|95438.6|95452.4|95427.4|44
1653586730000|2022-05-26 17:38:50|95462|95437|95455.3|95430.3|95470.9|95437.3|95454.6|95419|54
1653586740000|2022-05-26 17:39:00|95455.6|95430.6|95455.4|95430.4|95456.7|95431.7|95454.1|95429.1|48
1653586750000|2022-05-26 17:39:10|95455.6|95430.6|95456.1|95431.1|95456.8|95431.8|95455.1|95430.1|29
1653586760000|2022-05-26 17:39:20|95456|95431|95455.1|95430.1|95456.6|95431.6|95455.1|95430.1|19
1653586770000|2022-05-26 17:39:30|95455.3|95430.3|95456.1|95431.1|95457|95432|95455.2|95430.2|17
1653586780000|2022-05-26 17:39:40|95456|95431|95454.6|95429.6|95458.2|95433.2|95454.3|95429.3|30
1653586790000|2022-05-26 17:39:50|95456.8|95431.8|95456.2|95431.2|95457.9|95432.9|95454.9|95429.9|26
1653586800000|2022-05-26 17:40:00|95455.9|95430.9|95454.3|95429.3|95459.2|95434.2|95454.3|95429.3|28
1653586810000|2022-05-26 17:40:10|95454.5|95429.5|95455.7|95430.7|95455.9|95430.9|95453.8|95428.8|17
1653586820000|2022-05-26 17:40:20|95455.6|95430.6|95455.6|95430.6|95456.1|95431.1|95454.8|95429.8|34
1653586830000|2022-05-26 17:40:30|95455.3|95430.3|95454.8|95429.8|95455.9|95430.9|95454.6|95429.6|19
1653586840000|2022-05-26 17:40:40|95454.7|95429.7|95453.1|95428.1|95455.2|95430.2|95453.1|95428.1|20
1653586850000|2022-05-26 17:40:50|95452.9|95427.9|95451.7|95426.7|95453.6|95428.6|95451.6|95426.6|28
1653586860000|2022-05-26 17:41:00|95451.8|95426.8|95453.4|95428.4|95454.3|95429.3|95451.5|95426.5|31
1653586870000|2022-05-26 17:41:10|95453.6|95428.6|95454|95429|95454.5|95429.5|95453.2|95428.2|21
1653586880000|2022-05-26 17:41:20|95453.9|95428.9|95453.7|95428.7|95454.7|95429.7|95452.7|95427.7|25
1653586890000|2022-05-26 17:41:30|95453.6|95428.6|95453.6|95428.6|95453.6|95428.6|95452|95427|26
1653586900000|2022-05-26 17:41:40|95453.4|95428.4|95455.1|95430.1|95456.4|95431.4|95453.4|95428.4|24
1653586910000|2022-05-26 17:41:50|95454.9|95429.9|95453.8|95428.8|95454.9|95429.9|95453.3|95428.3|25
1653586920000|2022-05-26 17:42:00|95453.9|95428.9|95457.3|95432.3|95478.6|95433.4|95453.8|95419.9|25
1653586930000|2022-05-26 17:42:10|95457|95432|95460|95435|95461.4|95436.4|95457|95432|28
1653586940000|2022-05-26 17:42:20|95458.9|95433.9|95472.5|95422.5|95473.1|95434|95458.9|95421.4|23
1653586950000|2022-05-26 17:42:30|95473.4|95423.4|95472.5|95422.5|95473.9|95440.1|95460.5|95422.1|25
1653586960000|2022-05-26 17:42:40|95472.6|95422.6|95465.4|95440.4|95472.7|95441.1|95457.2|95422.6|37
1653586970000|2022-05-26 17:42:50|95464.6|95439.6|95467.2|95442.2|95467.2|95442.2|95463.7|95438.7|29
1653586980000|2022-05-26 17:43:00|95467.1|95442.1|95464.9|95439.9|95480.9|95443.4|95464.9|95430.6|29
1653586990000|2022-05-26 17:43:10|95465.2|95440.2|95464.5|95439.5|95482|95444.4|95464.5|95430|46
1653587000000|2022-05-26 17:43:20|95464.6|95439.6|95462.9|95437.9|95464.6|95439.6|95462.1|95437.1|26
1653587010000|2022-05-26 17:43:30|95462.7|95437.7|95475.9|95425.9|95476.9|95438|95462.7|95425.3|22
1653587020000|2022-05-26 17:43:40|95475.5|95425.5|95476.4|95426.4|95477.5|95427.5|95474.7|95424.7|22
1653587030000|2022-05-26 17:43:50|95475.1|95425.1|95469|95444|95482.7|95447|95465.9|95425.1|50
1653587040000|2022-05-26 17:44:00|95468.8|95443.8|95462.9|95437.9|95488.9|95449.3|95461.8|95422.4|49
1653587050000|2022-05-26 17:44:10|95462.8|95437.8|95460.9|95435.9|95463|95438|95460.5|95435.5|24
1653587060000|2022-05-26 17:44:20|95460.6|95435.6|95451.8|95426.8|95476.5|95436.5|95451.8|95424.2|47
1653587070000|2022-05-26 17:44:30|95452.3|95427.3|95447.5|95422.5|95468.9|95431.3|95446.7|95407.6|58
1653587080000|2022-05-26 17:44:40|95446.8|95421.8|95451.3|95426.3|95464.7|95428.7|95431.3|95406.3|69
1653587090000|2022-05-26 17:44:50|95451.8|95426.8|95438.6|95413.6|95469.1|95426.8|95438|95413|53
1653587100000|2022-05-26 17:45:00|95438|95413|95424.9|95399.9|95441.6|95413|95424.1|95389.8|44
1653587110000|2022-05-26 17:45:10|95424.8|95399.8|95427.3|95402.3|95428.8|95403.8|95424.8|95399.8|41
1653587120000|2022-05-26 17:45:20|95427.5|95402.5|95431.4|95406.4|95432.7|95407.7|95426.5|95401.5|34
1653587130000|2022-05-26 17:45:30|95431.3|95406.3|95433.9|95408.9|95434.3|95409.3|95431.3|95406.3|34
1653587140000|2022-05-26 17:45:40|95433.7|95408.7|95435.4|95410.4|95437.4|95412.4|95432.9|95407.9|39
1653587150000|2022-05-26 17:45:50|95435.1|95410.1|95430.7|95405.7|95435.3|95410.3|95430.7|95405.7|50
1653587160000|2022-05-26 17:46:00|95430.8|95405.8|95428.2|95403.2|95431.5|95406.5|95428|95403|29
1653587170000|2022-05-26 17:46:10|95428.1|95403.1|95428.1|95403.1|95429.5|95404.5|95427.2|95402.2|36
1653587180000|2022-05-26 17:46:20|95428.2|95403.2|95414.8|95389.8|95429|95404|95409.5|95384.5|46
1653587190000|2022-05-26 17:46:30|95414.5|95389.5|95437.5|95412.5|95438.2|95413.2|95414.5|95389.5|66
1653587200000|2022-05-26 17:46:40|95437.4|95412.4|95436.4|95411.4|95440.3|95415.3|95435.7|95410.7|24
1653587210000|2022-05-26 17:46:50|95436.7|95411.7|95443.4|95418.4|95443.4|95418.4|95436.4|95411.4|39
1653587220000|2022-05-26 17:47:00|95443.1|95418.1|95462.9|95437.9|95464.2|95439.2|95438.4|95413.4|41
1653587230000|2022-05-26 17:47:10|95462.8|95437.8|95460.4|95435.4|95463.5|95438.5|95457.8|95432.8|51
1653587240000|2022-05-26 17:47:20|95460|95435|95465.7|95440.7|95470.7|95445.7|95458.7|95433.7|56
1653587250000|2022-05-26 17:47:30|95465.3|95440.3|95458.9|95433.9|95466.7|95441.7|95458.9|95433.9|38
1653587260000|2022-05-26 17:47:40|95459.3|95434.3|95460.2|95435.2|95461|95436|95458.3|95433.3|29
1653587270000|2022-05-26 17:47:50|95460|95435|95453.8|95428.8|95461.6|95436.6|95453.8|95428.8|34
1653587280000|2022-05-26 17:48:00|95453.7|95428.7|95459.1|95434.1|95459.1|95434.1|95453.7|95428.7|42
1653587290000|2022-05-26 17:48:10|95459|95434|95457.4|95432.4|95459|95434|95449.9|95424.9|57
1653587300000|2022-05-26 17:48:20|95457.7|95432.7|95455.9|95430.9|95460.5|95435.5|95455.7|95430.7|44
1653587310000|2022-05-26 17:48:30|95455.6|95430.6|95456.8|95431.8|95461.5|95436.5|95455.4|95430.4|50
1653587320000|2022-05-26 17:48:40|95457.2|95432.2|95457.9|95432.9|95458.1|95433.1|95455.5|95430.5|36
1653587330000|2022-05-26 17:48:50|95458|95433|95457.3|95432.3|95460.6|95435.6|95456.4|95431.4|49
1653587340000|2022-05-26 17:49:00|95457.5|95432.5|95462.9|95437.9|95463.9|95438.9|95457.5|95432.5|47
1653587350000|2022-05-26 17:49:10|95469.3|95444.3|95479.5|95454.5|95483.6|95458.6|95469.3|95444.3|61
1653587360000|2022-05-26 17:49:20|95479.4|95454.4|95479.5|95454.5|95485.2|95460.2|95477.4|95452.4|51
1653587370000|2022-05-26 17:49:30|95479.7|95454.7|95475.5|95450.5|95479.7|95454.7|95475.1|95450.1|37
1653587380000|2022-05-26 17:49:40|95475.7|95450.7|95471|95446|95475.7|95450.7|95470.3|95445.3|53
1653587390000|2022-05-26 17:49:50|95470.7|95445.7|95469|95444|95472|95447|95468.2|95443.2|33
1653587400000|2022-05-26 17:50:00|95469.2|95444.2|95471.6|95446.6|95473.7|95448.7|95469.1|95444.1|33
1653587410000|2022-05-26 17:50:10|95471.3|95446.3|95473.9|95448.9|95473.9|95448.9|95469.1|95444.1|26
1653587420000|2022-05-26 17:50:20|95473.4|95448.4|95477.6|95452.6|95492.3|95461.1|95472.6|95442.3|51
1653587430000|2022-05-26 17:50:30|95479.4|95454.4|95470.8|95445.8|95492|95457.1|95470|95442|61
1653587440000|2022-05-26 17:50:40|95470.6|95445.6|95461|95436|95479|95446.6|95456|95419.6|58
1653587450000|2022-05-26 17:50:50|95461.7|95436.7|95462.9|95437.9|95478.1|95441.2|95460.7|95428.1|61
1653587460000|2022-05-26 17:51:00|95463|95438|95459.8|95434.8|95463|95438|95459.6|95434.6|42
1653587470000|2022-05-26 17:51:10|95459.9|95434.9|95462.5|95437.5|95462.5|95437.5|95459.9|95434.9|30
1653587480000|2022-05-26 17:51:20|95462.4|95437.4|95462.4|95437.4|95463.5|95438.5|95462|95437|26
1653587490000|2022-05-26 17:51:30|95463.7|95438.7|95465.2|95440.2|95466.5|95441.5|95463.3|95438.3|23
1653587500000|2022-05-26 17:51:40|95465.5|95440.5|95465.2|95440.2|95465.9|95440.9|95463.1|95438.1|30
1653587510000|2022-05-26 17:51:50|95465.4|95440.4|95464.5|95439.5|95465.6|95440.6|95464.4|95439.4|16
1653587520000|2022-05-26 17:52:00|95465.3|95440.3|95465.4|95440.4|95467.4|95442.4|95465.3|95440.3|21
1653587530000|2022-05-26 17:52:10|95466.7|95441.7|95462.4|95437.4|95466.8|95441.8|95461.4|95436.4|21
1653587540000|2022-05-26 17:52:20|95463|95438|95469.7|95444.7|95487.6|95447.7|95461.9|95433|46
1653587550000|2022-05-26 17:52:30|95470|95445|95477.6|95452.6|95493.3|95454.9|95468.7|95440|58
1653587560000|2022-05-26 17:52:40|95478.6|95453.6|95463.1|95438.1|95495.6|95454.3|95463.1|95438.1|58
1653587570000|2022-05-26 17:52:50|95461.9|95436.9|95463.1|95438.1|95485|95445.5|95458|95427|62
1653587580000|2022-05-26 17:53:00|95463.3|95438.3|95466.7|95441.7|95480.7|95443.4|95462.3|95428.9|42
1653587590000|2022-05-26 17:53:10|95466.6|95441.6|95468.6|95443.6|95486.2|95443.6|95464.8|95427.2|57
1653587600000|2022-05-26 17:53:20|95468.9|95443.9|95466.9|95441.9|95484.7|95444.9|95464.6|95433.3|43
1653587610000|2022-05-26 17:53:30|95467.2|95442.2|95465.6|95440.6|95478.8|95442.5|95462.2|95427.2|41
1653587620000|2022-05-26 17:53:40|95465.7|95440.7|95477.6|95427.6|95479.1|95441|95464.4|95426.8|41
1653587630000|2022-05-26 17:53:50|95479.2|95429.2|95466.6|95441.6|95482.4|95443.9|95464.6|95427.9|54
1653587640000|2022-05-26 17:54:00|95466.1|95441.1|95469.3|95444.3|95482.9|95445.2|95466.1|95431.8|60
1653587650000|2022-05-26 17:54:10|95470.7|95445.7|95467.9|95442.9|95484.3|95445.7|95463.7|95433.2|62
1653587660000|2022-05-26 17:54:20|95467.6|95442.6|95467.7|95442.7|95482.8|95444.1|95466.1|95431.5|44
1653587670000|2022-05-26 17:54:30|95467.3|95442.3|95468.8|95443.8|95483.1|95446.2|95467.1|95430|51
1653587680000|2022-05-26 17:54:40|95468.5|95443.5|95465.7|95440.7|95472.4|95447.4|95463.9|95438.9|54
1653587690000|2022-05-26 17:54:50|95467.4|95442.4|95465.3|95440.3|95470.6|95445.6|95463.7|95438.7|49
1653587700000|2022-05-26 17:55:00|95480.1|95430.1|95466.9|95441.9|95481.7|95443.2|95463.6|95427.7|57
1653587710000|2022-05-26 17:55:10|95479.9|95429.9|95478.5|95428.5|95480.6|95442.4|95464.9|95428.2|50
1653587720000|2022-05-26 17:55:20|95478.2|95428.2|95468.8|95443.8|95481.9|95443.8|95466.4|95426.8|56
1653587730000|2022-05-26 17:55:30|95469.3|95444.3|95469.4|95444.4|95483.3|95445.7|95466|95430.4|59
1653587740000|2022-05-26 17:55:40|95468.9|95443.9|95479.2|95429.2|95483.4|95445.4|95466.3|95428.9|50
1653587750000|2022-05-26 17:55:50|95478.8|95428.8|95466.8|95441.8|95485.7|95446.2|95465.8|95428.6|56
1653587760000|2022-05-26 17:56:00|95466.5|95441.5|95471.4|95446.4|95489.1|95448.9|95463.9|95430|62
1653587770000|2022-05-26 17:56:10|95488.1|95438.1|95472.5|95447.5|95488.4|95448.2|95469.6|95435.6|58
1653587780000|2022-05-26 17:56:20|95472.1|95447.1|95472.1|95447.1|95474|95449|95471.1|95446.1|31
1653587790000|2022-05-26 17:56:30|95471.8|95446.8|95469.1|95444.1|95471.8|95446.8|95469.1|95444.1|24
1653587800000|2022-05-26 17:56:40|95468.8|95443.8|95464.9|95439.9|95482.5|95445.7|95464.9|95432.5|39
1653587810000|2022-05-26 17:56:50|95465.3|95440.3|95468.9|95443.9|95485.7|95445|95464.8|95429.2|62
1653587820000|2022-05-26 17:57:00|95468.7|95443.7|95466.7|95441.7|95484|95443.8|95463.3|95429.2|58
1653587830000|2022-05-26 17:57:10|95466.5|95441.5|95465|95440|95468.3|95443.3|95464.3|95439.3|43
1653587840000|2022-05-26 17:57:20|95465.3|95440.3|95475.3|95425.3|95480.5|95442.1|95462.6|95425|32
1653587850000|2022-05-26 17:57:30|95475.2|95425.2|95476.1|95426.1|95477.3|95427.3|95475.2|95425.2|29
1653587860000|2022-05-26 17:57:40|95476.2|95426.2|95478|95428|95478.2|95428.2|95475|95425|20
1653587870000|2022-05-26 17:57:50|95478.1|95428.1|95465.4|95440.4|95479.8|95441|95464.6|95428|35
1653587880000|2022-05-26 17:58:00|95465.3|95440.3|95462.8|95437.8|95466.7|95441.7|95462|95437|34
1653587890000|2022-05-26 17:58:10|95462.7|95437.7|95461.6|95436.6|95463.4|95438.4|95459.3|95434.3|38
1653587900000|2022-05-26 17:58:20|95461.3|95436.3|95454.2|95404.2|95461.5|95436.5|95432.1|95392.1|68
1653587910000|2022-05-26 17:58:30|95454.1|95404.1|95439|95414|95454.1|95418.7|95438.2|95404.1|38
1653587920000|2022-05-26 17:58:40|95439.3|95414.3|95450.6|95400.6|95453.7|95415.9|95437.5|95398|48
1653587930000|2022-05-26 17:58:50|95451.8|95401.8|95437.8|95412.8|95451.8|95417|95437.7|95399.2|38
1653587940000|2022-05-26 17:59:00|95438.1|95413.1|95433.1|95408.1|95451.4|95413.1|95433.1|95399.4|52
1653587950000|2022-05-26 17:59:10|95433.2|95408.2|95447.5|95422.5|95452.9|95427.9|95432.2|95399|63
1653587960000|2022-05-26 17:59:20|95447.9|95422.9|95453.8|95428.8|95456.3|95431.3|95447.9|95422.9|55
1653587970000|2022-05-26 17:59:30|95453.4|95428.4|95454.8|95429.8|95456.7|95431.7|95452.7|95427.7|55
1653587980000|2022-05-26 17:59:40|95454.5|95429.5|95466.6|95416.6|95468.5|95431.2|95451.2|95415.2|55
1653587990000|2022-05-26 17:59:50|95465.6|95415.6|95467.7|95442.7|95471|95446|95452.4|95415.3|67
1653588000000|2022-05-26 18:00:00|95487.2|95437.2|95473.3|95448.3|95487.3|95450.3|95469.4|95433.5|57
1653588010000|2022-05-26 18:00:10|95474.1|95449.1|95486.7|95436.7|95491|95451.2|95472.7|95436.7|44
1653588020000|2022-05-26 18:00:20|95474.6|95449.6|95475|95450|95489.2|95451.5|95473.6|95439.2|44
1653588030000|2022-05-26 18:00:30|95475.1|95450.1|95475.5|95450.5|95478.4|95453.4|95473.7|95448.7|47
1653588040000|2022-05-26 18:00:40|95476.2|95451.2|95474.1|95449.1|95490.7|95452.9|95472.8|95438.8|54
1653588050000|2022-05-26 18:00:50|95474.2|95449.2|95472.5|95447.5|95476.7|95451.7|95472.3|95447.3|42
1653588060000|2022-05-26 18:01:00|95472.8|95447.8|95475.7|95450.7|95476.5|95451.5|95471.4|95446.4|53
1653588070000|2022-05-26 18:01:10|95475.6|95450.6|95476.3|95451.3|95477.5|95452.5|95475.3|95450.3|56
1653588080000|2022-05-26 18:01:20|95476.1|95451.1|95474.3|95449.3|95476.6|95451.6|95474.3|95449.3|30
1653588090000|2022-05-26 18:01:30|95472.5|95447.5|95475.5|95450.5|95475.6|95450.6|95471.3|95446.3|35
1653588100000|2022-05-26 18:01:40|95475|95450|95472.8|95447.8|95475|95450|95472.4|95447.4|42
1653588110000|2022-05-26 18:01:50|95472.7|95447.7|95471.2|95446.2|95472.7|95447.7|95470.1|95445.1|36
1653588120000|2022-05-26 18:02:00|95471.1|95446.1|95470.6|95445.6|95473.7|95448.7|95469.6|95444.6|33
1653588130000|2022-05-26 18:02:10|95470.5|95445.5|95472.5|95447.5|95473.2|95448.2|95470.5|95445.5|29
1653588140000|2022-05-26 18:02:20|95472.6|95447.6|95472.3|95447.3|95472.9|95447.9|95471.1|95446.1|26
1653588150000|2022-05-26 18:02:30|95472.6|95447.6|95473.1|95448.1|95476.9|95451.9|95472.4|95447.4|42
1653588160000|2022-05-26 18:02:40|95473.4|95448.4|95473.4|95448.4|95475|95450|95472.4|95447.4|40
1653588170000|2022-05-26 18:02:50|95473.3|95448.3|95475.5|95450.5|95477.5|95452.5|95473.3|95448.3|39
1653588180000|2022-05-26 18:03:00|95475.6|95450.6|95472|95447|95476|95451|95472|95447|38
1653588190000|2022-05-26 18:03:10|95472.3|95447.3|95472.5|95447.5|95474.6|95449.6|95472.1|95447.1|42
1653588200000|2022-05-26 18:03:20|95472.7|95447.7|95474.8|95449.8|95477.4|95452.4|95472.3|95447.3|55
1653588210000|2022-05-26 18:03:30|95475.1|95450.1|95475.1|95450.1|95475.7|95450.7|95471.5|95446.5|49
1653588220000|2022-05-26 18:03:40|95474.7|95449.7|95472.3|95447.3|95474.7|95449.7|95470.5|95445.5|36
1653588230000|2022-05-26 18:03:50|95472.7|95447.7|95474.4|95449.4|95475.2|95450.2|95471.7|95446.7|38
1653588240000|2022-05-26 18:04:00|95474.6|95449.6|95482.6|95457.6|95487.6|95462.6|95474.4|95449.4|63
1653588250000|2022-05-26 18:04:10|95481.9|95456.9|95476|95451|95482.6|95457.6|95474.5|95449.5|47
1653588260000|2022-05-26 18:04:20|95475.9|95450.9|95476.6|95451.6|95477.2|95452.2|95472.9|95447.9|45
1653588270000|2022-05-26 18:04:30|95476.7|95451.7|95477.4|95452.4|95482.7|95457.7|95475.4|95450.4|56
1653588280000|2022-05-26 18:04:40|95478.3|95453.3|95471|95446|95487.1|95454|95470.1|95435.6|46
1653588290000|2022-05-26 18:04:50|95469.6|95444.6|95470.2|95445.2|95488.9|95447.9|95466.6|95436.6|60
1653588300000|2022-05-26 18:05:00|95470.4|95445.4|95474.1|95449.1|95490.8|95450.3|95470.1|95436.5|51
1653588310000|2022-05-26 18:05:10|95473.2|95448.2|95472|95447|95473.9|95448.9|95469.8|95444.8|46
1653588320000|2022-05-26 18:05:20|95472.4|95447.4|95471.5|95446.5|95472.6|95447.6|95471|95446|39
1653588330000|2022-05-26 18:05:30|95471.4|95446.4|95471.8|95446.8|95474.4|95449.4|95468.9|95443.9|47
1653588340000|2022-05-26 18:05:40|95471.4|95446.4|95473.6|95448.6|95487.5|95450.7|95470.5|95437.5|58
1653588350000|2022-05-26 18:05:50|95473.5|95448.5|95471.6|95446.6|95475.8|95450.8|95470.4|95445.4|53
1653588360000|2022-05-26 18:06:00|95470.6|95445.6|95473.6|95448.6|95474.9|95449.9|95470.2|95445.2|47
1653588370000|2022-05-26 18:06:10|95473.4|95448.4|95471.7|95446.7|95473.8|95448.8|95471.4|95446.4|38
1653588380000|2022-05-26 18:06:20|95471.6|95446.6|95471.6|95446.6|95473.1|95448.1|95470.4|95445.4|36
1653588390000|2022-05-26 18:06:30|95471.4|95446.4|95471.2|95446.2|95471.8|95446.8|95470.5|95445.5|30
1653588400000|2022-05-26 18:06:40|95472.2|95447.2|95470.5|95445.5|95479.3|95454.3|95469.6|95444.6|49
1653588410000|2022-05-26 18:06:50|95470.3|95445.3|95468.7|95443.7|95470.5|95445.5|95468.7|95443.7|23
1653588420000|2022-05-26 18:07:00|95468.8|95443.8|95468.3|95443.3|95469.3|95444.3|95466.2|95441.2|54
1653588430000|2022-05-26 18:07:10|95468.9|95443.9|95469.2|95444.2|95470.5|95445.5|95468.5|95443.5|31
1653588440000|2022-05-26 18:07:20|95469.7|95444.7|95468.9|95443.9|95469.7|95444.7|95467.5|95442.5|29
1653588450000|2022-05-26 18:07:30|95469.1|95444.1|95471.3|95446.3|95488.3|95456.5|95469|95438.3|55
1653588460000|2022-05-26 18:07:40|95471.1|95446.1|95470.6|95445.6|95485.7|95449.2|95469.2|95435.7|58
1653588470000|2022-05-26 18:07:50|95470.5|95445.5|95472.4|95447.4|95477.6|95452.6|95470.2|95445.2|56
1653588480000|2022-05-26 18:08:00|95471.7|95446.7|95471.1|95446.1|95473.5|95448.5|95470.2|95445.2|39
1653588490000|2022-05-26 18:08:10|95470.8|95445.8|95464.1|95439.1|95471.9|95446.9|95456.8|95431.8|56
1653588500000|2022-05-26 18:08:20|95464.8|95439.8|95465|95440|95466.5|95441.5|95464.2|95439.2|34
1653588510000|2022-05-26 18:08:30|95464.2|95439.2|95462.6|95437.6|95464.3|95439.3|95461.6|95436.6|37
1653588520000|2022-05-26 18:08:40|95462|95437|95461.9|95436.9|95463.1|95438.1|95461.4|95436.4|35
1653588530000|2022-05-26 18:08:50|95462.1|95437.1|95462.8|95437.8|95462.8|95437.8|95461.2|95436.2|26
1653588540000|2022-05-26 18:09:00|95463|95438|95459.7|95434.7|95463.7|95438.7|95459.7|95434.7|43
1653588550000|2022-05-26 18:09:10|95459.9|95434.9|95456.4|95431.4|95462.1|95437.1|95456.1|95431.1|37
1653588560000|2022-05-26 18:09:20|95456.6|95431.6|95458.5|95433.5|95459.6|95434.6|95456.6|95431.6|41
1653588570000|2022-05-26 18:09:30|95457.7|95432.7|95450|95425|95457.7|95432.7|95449|95424|41
1653588580000|2022-05-26 18:09:40|95450.2|95425.2|95452.1|95427.1|95452.3|95427.3|95449.7|95424.7|34
1653588590000|2022-05-26 18:09:50|95452|95427|95452.2|95427.2|95456.9|95431.9|95451|95426|40
1653588600000|2022-05-26 18:10:00|95451.9|95426.9|95447.6|95422.6|95454.9|95429.9|95447.4|95422.4|35
1653588610000|2022-05-26 18:10:10|95446.9|95421.9|95440.7|95415.7|95447.3|95422.3|95440.4|95415.4|62
1653588620000|2022-05-26 18:10:20|95441|95416|95446|95421|95446.9|95421.9|95439.8|95414.8|33
1653588630000|2022-05-26 18:10:30|95446.1|95421.1|95444|95419|95446.1|95421.1|95440.5|95415.5|46
1653588640000|2022-05-26 18:10:40|95443.3|95418.3|95440.2|95415.2|95445.1|95420.1|95438.7|95413.7|42
1653588650000|2022-05-26 18:10:50|95440|95415|95441.4|95416.4|95443.8|95418.8|95439.9|95414.9|34
1653588660000|2022-05-26 18:11:00|95441.1|95416.1|95442.2|95417.2|95442.5|95417.5|95440.2|95415.2|32
1653588670000|2022-05-26 18:11:10|95441.8|95416.8|95441.8|95416.8|95444.1|95419.1|95440.6|95415.6|49
1653588680000|2022-05-26 18:11:20|95441.6|95416.6|95444.8|95419.8|95446.1|95421.1|95441.4|95416.4|27
1653588690000|2022-05-26 18:11:30|95445.1|95420.1|95444.1|95419.1|95445.2|95420.2|95444.1|95419.1|24
1653588700000|2022-05-26 18:11:40|95444|95419|95444.4|95419.4|95444.8|95419.8|95443.7|95418.7|20
1653588710000|2022-05-26 18:11:50|95444.8|95419.8|95442.6|95417.6|95447.4|95422.4|95439.7|95414.7|46
1653588720000|2022-05-26 18:12:00|95442.2|95417.2|95440.1|95415.1|95446.2|95421.2|95439.1|95414.1|54
1653588730000|2022-05-26 18:12:10|95440|95415|95443.8|95418.8|95443.8|95418.8|95438.1|95413.1|44
1653588740000|2022-05-26 18:12:20|95443.6|95418.6|95446.4|95421.4|95446.4|95421.4|95442.2|95417.2|40
1653588750000|2022-05-26 18:12:30|95447|95422|95446.9|95421.9|95447.5|95422.5|95445.1|95420.1|34
1653588760000|2022-05-26 18:12:40|95447.3|95422.3|95446.4|95421.4|95448|95423|95445.7|95420.7|27
1653588770000|2022-05-26 18:12:50|95448.3|95423.3|95450.6|95425.6|95450.6|95425.6|95447.2|95422.2|36
1653588780000|2022-05-26 18:13:00|95450.5|95425.5|95446|95421|95450.9|95425.9|95446|95421|37
1653588790000|2022-05-26 18:13:10|95446.3|95421.3|95446.3|95421.3|95447.6|95422.6|95445.8|95420.8|31
1653588800000|2022-05-26 18:13:20|95446.8|95421.8|95445.3|95420.3|95447.8|95422.8|95444|95419|33
1653588810000|2022-05-26 18:13:30|95445|95420|95444.2|95419.2|95445.5|95420.5|95443.4|95418.4|36
1653588820000|2022-05-26 18:13:40|95444.9|95419.9|95445.4|95420.4|95445.4|95420.4|95443.4|95418.4|24
1653588830000|2022-05-26 18:13:50|95445.6|95420.6|95446.2|95421.2|95446.8|95421.8|95444.4|95419.4|25
1653588840000|2022-05-26 18:14:00|95445.7|95420.7|95447.4|95422.4|95448.4|95423.4|95444.7|95419.7|29
1653588850000|2022-05-26 18:14:10|95446.5|95421.5|95447.8|95422.8|95449|95424|95446.4|95421.4|36
1653588860000|2022-05-26 18:14:20|95447.4|95422.4|95444.8|95419.8|95450.8|95425.8|95444.8|95419.8|38
1653588870000|2022-05-26 18:14:30|95443.9|95418.9|95446.4|95421.4|95447.7|95422.7|95442|95417|27
1653588880000|2022-05-26 18:14:40|95446.1|95421.1|95446.8|95421.8|95448.1|95423.1|95445.7|95420.7|35
1653588890000|2022-05-26 18:14:50|95447.2|95422.2|95445.3|95420.3|95447.2|95422.2|95445|95420|24
1653588900000|2022-05-26 18:15:00|95445.5|95420.5|95447.5|95422.5|95454.5|95429.5|95445.3|95420.3|45
1653588910000|2022-05-26 18:15:10|95447.4|95422.4|95447.4|95422.4|95447.7|95422.7|95446.3|95421.3|32
1653588920000|2022-05-26 18:15:20|95446.6|95421.6|95450.6|95425.6|95451.4|95426.4|95446.6|95421.6|35
1653588930000|2022-05-26 18:15:30|95449.7|95424.7|95449|95424|95449.7|95424.7|95446.1|95421.1|47
1653588940000|2022-05-26 18:15:40|95448.7|95423.7|95445.3|95420.3|95448.9|95423.9|95444.8|95419.8|34
1653588950000|2022-05-26 18:15:50|95445.1|95420.1|95444|95419|95445.7|95420.7|95442.4|95417.4|39
1653588960000|2022-05-26 18:16:00|95444.1|95419.1|95445.1|95420.1|95447|95422|95443.8|95418.8|25
1653588970000|2022-05-26 18:16:10|95446.8|95421.8|95449|95424|95457.6|95432.6|95446.8|95421.8|50
1653588980000|2022-05-26 18:16:20|95448.6|95423.6|95450.6|95425.6|95453.5|95428.5|95448.6|95423.6|52
1653588990000|2022-05-26 18:16:30|95450.9|95425.9|95452.4|95427.4|95452.4|95427.4|95448.6|95423.6|40
1653589000000|2022-05-26 18:16:40|95453.3|95428.3|95454.3|95429.3|95455.8|95430.8|95453.2|95428.2|44
1653589010000|2022-05-26 18:16:50|95455.2|95430.2|95451.5|95426.5|95455.2|95430.2|95451.3|95426.3|36
1653589020000|2022-05-26 18:17:00|95452.1|95427.1|95453.6|95428.6|95454.5|95429.5|95451.7|95426.7|33
1653589030000|2022-05-26 18:17:10|95453.4|95428.4|95452.8|95427.8|95458.1|95433.1|95452.7|95427.7|23
1653589040000|2022-05-26 18:17:20|95451.4|95426.4|95450.2|95425.2|95454.6|95429.6|95448.8|95423.8|50
1653589050000|2022-05-26 18:17:30|95450.1|95425.1|95450.9|95425.9|95452.6|95427.6|95450|95425|36
1653589060000|2022-05-26 18:17:40|95451.2|95426.2|95455|95430|95465.6|95440.6|95451.2|95426.2|58
1653589070000|2022-05-26 18:17:50|95454.9|95429.9|95454.6|95429.6|95455.7|95430.7|95453.4|95428.4|43
1653589080000|2022-05-26 18:18:00|95454.9|95429.9|95452.4|95427.4|95455.1|95430.1|95452.3|95427.3|38
1653589090000|2022-05-26 18:18:10|95452.9|95427.9|95452.8|95427.8|95453.6|95428.6|95452.2|95427.2|28
1653589100000|2022-05-26 18:18:20|95452.7|95427.7|95457.2|95432.2|95459|95434|95452.7|95427.7|24
1653589110000|2022-05-26 18:18:30|95457.4|95432.4|95457.2|95432.2|95458.5|95433.5|95451.6|95426.6|27
1653589120000|2022-05-26 18:18:40|95456.3|95431.3|95454.1|95429.1|95456.3|95431.3|95454|95429|20
1653589130000|2022-05-26 18:18:50|95453.9|95428.9|95451.1|95426.1|95454|95429|95450.5|95425.5|29
1653589140000|2022-05-26 18:19:00|95451|95426|95459.5|95434.5|95462.3|95437.3|95451|95426|41
1653589150000|2022-05-26 18:19:10|95459.8|95434.8|95456.5|95431.5|95465.8|95440.8|95456.4|95431.4|44
1653589160000|2022-05-26 18:19:20|95456.4|95431.4|95455.5|95430.5|95457.5|95432.5|95455.5|95430.5|45
1653589170000|2022-05-26 18:19:30|95455.3|95430.3|95459.8|95434.8|95460.4|95435.4|95455.3|95430.3|27
1653589180000|2022-05-26 18:19:40|95459.4|95434.4|95460.6|95435.6|95461.1|95436.1|95458.3|95433.3|18
1653589190000|2022-05-26 18:19:50|95459.9|95434.9|95453.7|95428.7|95461.1|95436.1|95453.7|95428.7|25
1653589200000|2022-05-26 18:20:00|95454|95429|95457.4|95432.4|95457.4|95432.4|95453.6|95428.6|23
1653589210000|2022-05-26 18:20:10|95456.5|95431.5|95452.9|95427.9|95456.6|95431.6|95452.3|95427.3|21
1653589220000|2022-05-26 18:20:20|95452.7|95427.7|95453.8|95428.8|95455.4|95430.4|95452.5|95427.5|35
1653589230000|2022-05-26 18:20:30|95453.7|95428.7|95450|95425|95453.7|95428.7|95450|95425|19
1653589240000|2022-05-26 18:20:40|95449.4|95424.4|95449.5|95424.5|95451.1|95426.1|95449.3|95424.3|12
1653589250000|2022-05-26 18:20:50|95450.8|95425.8|95452.2|95427.2|95453|95428|95449.8|95424.8|17
1653589260000|2022-05-26 18:21:00|95451.2|95426.2|95455.4|95430.4|95472.6|95435.2|95450.8|95420.3|42
1653589270000|2022-05-26 18:21:10|95457.2|95432.2|95468.3|95418.3|95468.3|95433.2|95454|95416.4|37
1653589280000|2022-05-26 18:21:20|95467.7|95417.7|95451|95426|95467.7|95426.2|95450.1|95416|23
1653589290000|2022-05-26 18:21:30|95450.1|95425.1|95438.9|95413.9|95454.6|95429.6|95438.9|95413.9|38
1653589300000|2022-05-26 18:21:40|95437.7|95412.7|95437.3|95412.3|95438.9|95413.9|95434.5|95409.5|36
1653589310000|2022-05-26 18:21:50|95438.3|95413.3|95441.4|95416.4|95442.3|95417.3|95437.9|95412.9|40
1653589320000|2022-05-26 18:22:00|95440.5|95415.5|95450.7|95400.7|95452|95420.8|95431.1|95400.7|45
1653589330000|2022-05-26 18:22:10|95457.5|95407.5|95453.2|95403.2|95457.5|95420.4|95442.2|95403|52
1653589340000|2022-05-26 18:22:20|95453.4|95403.4|95441.2|95416.2|95454|95418|95441|95402.9|36
1653589350000|2022-05-26 18:22:30|95451.2|95401.2|95454.9|95404.9|95454.9|95404.9|95451.2|95401.2|24
1653589360000|2022-05-26 18:22:40|95455.7|95405.7|95439.6|95414.6|95455.7|95418.5|95439.5|95401.7|25
1653589370000|2022-05-26 18:22:50|95439.9|95414.9|95450.7|95400.7|95455.4|95414.9|95436.5|95398.2|39
1653589380000|2022-05-26 18:23:00|95450.3|95400.3|95450.3|95400.3|95451.5|95401.5|95449.5|95399.5|29
1653589390000|2022-05-26 18:23:10|95448.6|95398.6|95450.1|95400.1|95450.3|95400.3|95448.6|95398.6|22
1653589400000|2022-05-26 18:23:20|95450.4|95400.4|95452.7|95402.7|95453.2|95418.1|95438.1|95399.4|28
1653589410000|2022-05-26 18:23:30|95453.3|95403.3|95452.5|95402.5|95454.1|95404.1|95451.2|95401.2|18
1653589420000|2022-05-26 18:23:40|95453.5|95403.5|95455.4|95405.4|95455.7|95405.7|95452.3|95402.3|24
1653589430000|2022-05-26 18:23:50|95455.3|95405.3|95443.1|95418.1|95455.3|95419|95442.8|95403.8|17
1653589440000|2022-05-26 18:24:00|95441.9|95416.9|95450|95400|95452.5|95416.9|95438.5|95399.3|35
1653589450000|2022-05-26 18:24:10|95449.9|95399.9|95445.6|95395.6|95450.9|95400.9|95445.3|95395.3|41
1653589460000|2022-05-26 18:24:20|95446|95396|95449.4|95399.4|95452.1|95402.1|95445.4|95395.4|33
1653589470000|2022-05-26 18:24:30|95448.3|95398.3|95449.5|95399.5|95451.8|95401.8|95444.6|95394.6|36
1653589480000|2022-05-26 18:24:40|95449.6|95399.6|95447.2|95397.2|95451.5|95401.5|95446.1|95396.1|34
1653589490000|2022-05-26 18:24:50|95447.5|95397.5|95445|95395|95450.8|95400.8|95444.6|95394.6|32
1653589500000|2022-05-26 18:25:00|95445.1|95395.1|95442.8|95392.8|95445.8|95395.8|95442.1|95392.1|23
1653589510000|2022-05-26 18:25:10|95442.6|95392.6|95439.5|95389.5|95442.6|95403.7|95428|95388.6|37
1653589520000|2022-05-26 18:25:20|95439.6|95389.6|95455.8|95430.8|95526.5|95432.7|95434.1|95389.6|63
1653589530000|2022-05-26 18:25:30|95457.1|95432.1|95450.8|95425.8|95457.4|95432.4|95450.8|95425.8|42
1653589540000|2022-05-26 18:25:40|95451.6|95426.6|95452.2|95427.2|95455.6|95430.6|95451.6|95426.6|40
1653589550000|2022-05-26 18:25:50|95453.7|95428.7|95455.5|95430.5|95455.5|95430.5|95452.3|95427.3|36
1653589560000|2022-05-26 18:26:00|95454.5|95429.5|95453.7|95428.7|95454.7|95429.7|95451.6|95426.6|29
1653589570000|2022-05-26 18:26:10|95454.1|95429.1|95454.3|95429.3|95456.4|95431.4|95453.4|95428.4|22
1653589580000|2022-05-26 18:26:20|95455.6|95430.6|95452.7|95427.7|95455.6|95430.6|95452.7|95427.7|19
1653589590000|2022-05-26 18:26:30|95452.6|95427.6|95450.5|95425.5|95469.1|95432.7|95450.5|95418.5|29
1653589600000|2022-05-26 18:26:40|95451|95426|95468.3|95418.3|95468.5|95428.6|95450.9|95414.2|32
1653589610000|2022-05-26 18:26:50|95467.9|95417.9|95464.8|95439.8|95480|95443.2|95456|95417.6|49
1653589620000|2022-05-26 18:27:00|95464.2|95439.2|95479.9|95429.9|95481.3|95440.1|95462.7|95428.1|49
1653589630000|2022-05-26 18:27:10|95479.8|95429.8|95470.8|95445.8|95482.7|95446.2|95465.7|95429.8|45
1653589640000|2022-05-26 18:27:20|95471.1|95446.1|95468.8|95443.8|95484.6|95447.4|95466.8|95434.6|41
1653589650000|2022-05-26 18:27:30|95469.1|95444.1|95472|95447|95487.3|95448|95463.5|95437.3|48
1653589660000|2022-05-26 18:27:40|95471.4|95446.4|95482.9|95432.9|95486.3|95446.4|95467.6|95432.2|61
1653589670000|2022-05-26 18:27:50|95483.4|95433.4|95491.4|95466.4|95494.5|95466.4|95479.3|95432.7|50
1653589680000|2022-05-26 18:28:00|95509.2|95459.2|95499.2|95474.2|95517.4|95478.5|95495.4|95459.2|65
1653589690000|2022-05-26 18:28:10|95499.3|95474.3|95507.8|95482.8|95511.3|95486.3|95499.3|95474.3|67
1653589700000|2022-05-26 18:28:20|95507.6|95482.6|95507.8|95482.8|95510.5|95485.5|95503.8|95478.8|68
1653589710000|2022-05-26 18:28:30|95507.9|95482.9|95505.8|95480.8|95507.9|95482.9|95503.4|95478.4|66
1653589720000|2022-05-26 18:28:40|95505.3|95480.3|95500.3|95475.3|95506.6|95481.6|95500|95475|56
1653589730000|2022-05-26 18:28:50|95500.6|95475.6|95492.4|95467.4|95500.6|95475.6|95485.3|95460.3|65
1653589740000|2022-05-26 18:29:00|95492.6|95467.6|95496|95471|95498.1|95473.1|95492.6|95467.6|54
1653589750000|2022-05-26 18:29:10|95496.3|95471.3|95495.3|95470.3|95496.6|95471.6|95492|95467|55
1653589760000|2022-05-26 18:29:20|95495.5|95470.5|95495.1|95470.1|95513.2|95484.7|95487.7|95462.7|64
1653589770000|2022-05-26 18:29:30|95495.6|95470.6|95500.6|95475.6|95500.7|95475.7|95495.4|95470.4|57
1653589780000|2022-05-26 18:29:40|95500.8|95475.8|95519|95494|95526.1|95501.1|95500.8|95475.8|61
1653589790000|2022-05-26 18:29:50|95519.3|95494.3|95519.3|95494.3|95519.9|95494.9|95518.5|95493.5|38
1653589800000|2022-05-26 18:30:00|95519.4|95494.4|95516.1|95491.1|95524.4|95499.4|95516.1|95491.1|67
1653589810000|2022-05-26 18:30:10|95515.3|95490.3|95511.8|95486.8|95515.3|95490.3|95510.7|95485.7|41
1653589820000|2022-05-26 18:30:20|95512|95487|95511.7|95486.7|95512.7|95487.7|95511.2|95486.2|33
1653589830000|2022-05-26 18:30:30|95511.5|95486.5|95507.6|95482.6|95511.7|95486.7|95507.6|95482.6|34
1653589840000|2022-05-26 18:30:40|95508.6|95483.6|95507.4|95482.4|95508.7|95483.7|95505.2|95480.2|33
1653589850000|2022-05-26 18:30:50|95507.3|95482.3|95508|95483|95508|95483|95506|95481|25
1653589860000|2022-05-26 18:31:00|95508.4|95483.4|95506.6|95481.6|95508.4|95483.4|95506.5|95481.5|42
1653589870000|2022-05-26 18:31:10|95507.5|95482.5|95507.1|95482.1|95508.1|95483.1|95505.5|95480.5|34
1653589880000|2022-05-26 18:31:20|95507.4|95482.4|95507.7|95482.7|95508.8|95483.8|95506.6|95481.6|30
1653589890000|2022-05-26 18:31:30|95507.5|95482.5|95509.9|95484.9|95510.3|95485.3|95507.5|95482.5|16
1653589900000|2022-05-26 18:31:40|95509.6|95484.6|95509.9|95484.9|95510.5|95485.5|95508.8|95483.8|22
1653589910000|2022-05-26 18:31:50|95509.5|95484.5|95508.8|95483.8|95509.5|95484.5|95506.4|95481.4|29
1653589920000|2022-05-26 18:32:00|95508.7|95483.7|95509.3|95484.3|95509.5|95484.5|95506.6|95481.6|17
1653589930000|2022-05-26 18:32:10|95509.1|95484.1|95508.2|95483.2|95509.8|95484.8|95508.2|95483.2|16
1653589940000|2022-05-26 18:32:20|95508.6|95483.6|95508|95483|95509.2|95484.2|95506|95481|33
1653589950000|2022-05-26 18:32:30|95507.9|95482.9|95505.7|95480.7|95507.9|95482.9|95505.5|95480.5|36
1653589960000|2022-05-26 18:32:40|95505.6|95480.6|95507.5|95482.5|95507.6|95482.6|95504.9|95479.9|30
1653589970000|2022-05-26 18:32:50|95507.6|95482.6|95506.6|95481.6|95508|95483|95506.4|95481.4|17
1653589980000|2022-05-26 18:33:00|95506.5|95481.5|95505|95480|95507.2|95482.2|95504.6|95479.6|25
1653589990000|2022-05-26 18:33:10|95504.9|95479.9|95506.4|95481.4|95508.1|95483.1|95504.9|95479.9|39
1653590000000|2022-05-26 18:33:20|95506.3|95481.3|95506.9|95481.9|95506.9|95481.9|95506.2|95481.2|8
1653590010000|2022-05-26 18:33:30|95506.4|95481.4|95505.8|95480.8|95507.1|95482.1|95505.4|95480.4|14
1653590020000|2022-05-26 18:33:40|95505.9|95480.9|95504.7|95479.7|95505.9|95480.9|95504.4|95479.4|18
1653590030000|2022-05-26 18:33:50|95504.8|95479.8|95504.6|95479.6|95505.6|95480.6|95504.6|95479.6|9
1653590040000|2022-05-26 18:34:00|95504.9|95479.9|95501.9|95476.9|95505.3|95480.3|95501.9|95476.9|19
1653590050000|2022-05-26 18:34:10|95502.5|95477.5|95504.1|95479.1|95505|95480|95501.9|95476.9|23
1653590060000|2022-05-26 18:34:20|95504.3|95479.3|95503.4|95478.4|95504.3|95479.3|95502.8|95477.8|13
1653590070000|2022-05-26 18:34:30|95503.2|95478.2|95502.8|95477.8|95503.2|95478.2|95502.2|95477.2|16
1653590080000|2022-05-26 18:34:40|95502.7|95477.7|95510.9|95485.9|95511.7|95486.7|95502.7|95477.7|40
1653590090000|2022-05-26 18:34:50|95510.1|95485.1|95510.4|95485.4|95510.8|95485.8|95509.9|95484.9|13
1653590100000|2022-05-26 18:35:00|95510.2|95485.2|95510.1|95485.1|95511.4|95486.4|95508.4|95483.4|26
1653590110000|2022-05-26 18:35:10|95509.8|95484.8|95513.9|95488.9|95515.6|95490.6|95509.8|95484.8|34
1653590120000|2022-05-26 18:35:20|95514|95489|95518.8|95493.8|95518.8|95493.8|95512.9|95487.9|26
1653590130000|2022-05-26 18:35:30|95518.1|95493.1|95520.1|95495.1|95520.3|95495.3|95517.1|95492.1|32
1653590140000|2022-05-26 18:35:40|95522.3|95497.3|95522.6|95497.6|95522.8|95497.8|95520.3|95495.3|42
1653590150000|2022-05-26 18:35:50|95521.9|95496.9|95523|95498|95523|95498|95520|95495|40
1653590160000|2022-05-26 18:36:00|95522.5|95497.5|95521.9|95496.9|95523.9|95498.9|95520.3|95495.3|45
1653590170000|2022-05-26 18:36:10|95520.5|95495.5|95542.5|95517.5|95544.2|95519.2|95520.1|95495.1|60
1653590180000|2022-05-26 18:36:20|95542.4|95517.4|95542.4|95517.4|95543.7|95518.7|95540.1|95515.1|50
1653590190000|2022-05-26 18:36:30|95544.4|95519.4|95541.8|95516.8|95544.4|95519.4|95541.5|95516.5|43
1653590200000|2022-05-26 18:36:40|95541.9|95516.9|95545.2|95520.2|95546.7|95521.7|95539.4|95514.4|48
1653590210000|2022-05-26 18:36:50|95544.7|95519.7|95541.2|95516.2|95546.4|95521.4|95540.4|95515.4|36
1653590220000|2022-05-26 18:37:00|95540.5|95515.5|95542.2|95517.2|95542.3|95517.3|95538.7|95513.7|40
1653590230000|2022-05-26 18:37:10|95541.9|95516.9|95538|95513|95542|95517|95536.6|95511.6|41
1653590240000|2022-05-26 18:37:20|95538.1|95513.1|95538.7|95513.7|95541.5|95516.5|95537.8|95512.8|24
1653590250000|2022-05-26 18:37:30|95539.2|95514.2|95535.9|95510.9|95539.2|95514.2|95533.3|95508.3|42
1653590260000|2022-05-26 18:37:40|95535.4|95510.4|95525.3|95500.3|95536.3|95511.3|95525|95500|33
1653590270000|2022-05-26 18:37:50|95525.9|95500.9|95539.9|95514.9|95540|95515|95525.1|95500.1|50
1653590280000|2022-05-26 18:38:00|95540.5|95515.5|95537.9|95512.9|95540.6|95515.6|95534.4|95509.4|47
1653590290000|2022-05-26 18:38:10|95537.8|95512.8|95528.8|95503.8|95537.8|95512.8|95528.7|95503.7|30
1653590300000|2022-05-26 18:38:20|95529.8|95504.8|95529.8|95504.8|95530.7|95505.7|95528.6|95503.6|30
1653590310000|2022-05-26 18:38:30|95529.3|95504.3|95536.3|95511.3|95536.9|95511.9|95527.2|95502.2|57
1653590320000|2022-05-26 18:38:40|95536|95511|95537.1|95512.1|95541.8|95516.8|95536|95511|41
1653590330000|2022-05-26 18:38:50|95537|95512|95534.9|95509.9|95543.1|95518.1|95534.9|95509.9|48
1653590340000|2022-05-26 18:39:00|95534.2|95509.2|95530.2|95480.2|95540.3|95509.2|95528.2|95478.2|49
1653590350000|2022-05-26 18:39:10|95531.2|95481.2|95531.7|95481.7|95534.2|95484.2|95530.9|95480.9|34
1653590360000|2022-05-26 18:39:20|95531.8|95481.8|95530.2|95480.2|95531.8|95481.8|95529.8|95479.8|27
1653590370000|2022-05-26 18:39:30|95530.3|95480.3|95532.1|95482.1|95534.5|95484.5|95530.2|95480.2|31
1653590380000|2022-05-26 18:39:40|95531.8|95481.8|95532.3|95482.3|95534.4|95496.2|95519.5|95479.8|35
1653590390000|2022-05-26 18:39:50|95532.4|95482.4|95533.8|95483.8|95536.9|95498.4|95521.6|95481|50
1653590400000|2022-05-26 18:40:00|95533.9|95483.9|95534.5|95484.5|95538.5|95488.5|95532.4|95482.4|46
1653590410000|2022-05-26 18:40:10|95533.9|95483.9|95534.2|95484.2|95537.8|95487.8|95529.4|95479.4|45
1653590420000|2022-05-26 18:40:20|95525.7|95500.7|95534.4|95484.4|95537.2|95501.4|95522.8|95481.8|54
1653590430000|2022-05-26 18:40:30|95534.2|95484.2|95533.8|95483.8|95538.1|95488.1|95533.2|95483.2|49
1653590440000|2022-05-26 18:40:40|95534.1|95484.1|95532.6|95482.6|95536.7|95486.7|95532.6|95482.6|35
1653590450000|2022-05-26 18:40:50|95532.5|95482.5|95533.1|95483.1|95537|95487|95532.5|95482.5|40
1653590460000|2022-05-26 18:41:00|95532.9|95482.9|95533.1|95483.1|95539.5|95498.5|95521.7|95481.9|52
1653590470000|2022-05-26 18:41:10|95533.2|95483.2|95533.2|95483.2|95536.4|95495.6|95518.1|95480.6|54
1653590480000|2022-05-26 18:41:20|95533.3|95483.3|95532.4|95482.4|95534.6|95484.6|95531.9|95481.9|41
1653590490000|2022-05-26 18:41:30|95531.2|95481.2|95535.2|95485.2|95535.3|95498|95519|95476.5|44
1653590500000|2022-05-26 18:41:40|95535.3|95485.3|95520.3|95495.3|95536.8|95497|95520.3|95481.6|39
1653590510000|2022-05-26 18:41:50|95520.4|95495.4|95520.7|95470.7|95533|95495.4|95510.4|95470.6|50
1653590520000|2022-05-26 18:42:00|95521.5|95471.5|95521.3|95471.3|95522.3|95472.3|95521|95471|22
1653590530000|2022-05-26 18:42:10|95522|95472|95513.6|95463.6|95524.4|95480.4|95504.3|95460.8|47
1653590540000|2022-05-26 18:42:20|95513.5|95463.5|95514.9|95464.9|95517.5|95467.5|95513.2|95463.2|47
1653590550000|2022-05-26 18:42:30|95514.8|95464.8|95514|95464|95515.9|95465.9|95509.7|95459.7|37
1653590560000|2022-05-26 18:42:40|95513.1|95463.1|95516.6|95466.6|95516.6|95466.6|95512|95462|31
1653590570000|2022-05-26 18:42:50|95516.7|95466.7|95516.1|95466.1|95516.7|95466.7|95515|95465|18
1653590580000|2022-05-26 18:43:00|95516.8|95466.8|95516.5|95466.5|95517.1|95467.1|95515.8|95465.8|25
1653590590000|2022-05-26 18:43:10|95515|95465|95512.4|95462.4|95515.3|95465.3|95511.4|95461.4|29
1653590600000|2022-05-26 18:43:20|95513.1|95463.1|95511|95461|95514|95478.1|95498.6|95461|24
1653590610000|2022-05-26 18:43:30|95510.8|95460.8|95510.6|95460.6|95514.5|95464.5|95510.3|95460.3|25
1653590620000|2022-05-26 18:43:40|95510.4|95460.4|95507.4|95457.4|95514.4|95473.2|95490.4|95457.1|42
1653590630000|2022-05-26 18:43:50|95507.3|95457.3|95507.4|95457.4|95507.9|95457.9|95505.8|95455.8|39
1653590640000|2022-05-26 18:44:00|95508|95458|95509.8|95459.8|95517.8|95472.7|95497.4|95455|49
1653590650000|2022-05-26 18:44:10|95509.5|95459.5|95512.1|95462.1|95513.7|95474.5|95499.5|95458.9|43
1653590660000|2022-05-26 18:44:20|95511.8|95461.8|95510|95460|95512.4|95462.4|95510|95460|37
1653590670000|2022-05-26 18:44:30|95495.1|95470.1|95514.2|95464.2|95515.6|95470.1|95495.1|95458|53
1653590680000|2022-05-26 18:44:40|95514.4|95464.4|95513.2|95463.2|95515|95474.8|95499.8|95462.2|30
1653590690000|2022-05-26 18:44:50|95513.8|95463.8|95512.7|95462.7|95516.5|95466.5|95512|95462|33
1653590700000|2022-05-26 18:45:00|95512.1|95462.1|95512.4|95462.4|95517|95478.3|95501|95461.9|34
1653590710000|2022-05-26 18:45:10|95513.1|95463.1|95513.3|95463.3|95515.1|95465.1|95512.9|95462.9|10
1653590720000|2022-05-26 18:45:20|95504.3|95479.3|95507.8|95457.8|95517.2|95482.3|95490.8|95451.6|48
1653590730000|2022-05-26 18:45:30|95502.3|95477.3|95514.6|95464.6|95516.9|95479.4|95498.4|95460.7|53
1653590740000|2022-05-26 18:45:40|95514.8|95464.8|95506|95456|95515.6|95472.2|95490|95455.9|55
1653590750000|2022-05-26 18:45:50|95506.1|95456.1|95502.2|95452.2|95508.3|95458.3|95500.4|95450.4|48
1653590760000|2022-05-26 18:46:00|95502.5|95452.5|95515.7|95465.7|95515.7|95478.6|95498.9|95452.5|55
1653590770000|2022-05-26 18:46:10|95515.8|95465.8|95516.3|95466.3|95519.1|95481|95503.6|95464.7|56
1653590780000|2022-05-26 18:46:20|95516.2|95466.2|95516.5|95466.5|95518.2|95477.5|95502.2|95461|53
1653590790000|2022-05-26 18:46:30|95515.2|95465.2|95517.9|95467.9|95518.1|95476.2|95501.2|95465.2|51
1653590800000|2022-05-26 18:46:40|95520|95470|95515.9|95465.9|95520.2|95470.2|95515.6|95465.6|46
1653590810000|2022-05-26 18:46:50|95514.2|95464.2|95512.3|95462.3|95519.9|95469.9|95512|95462|41
1653590820000|2022-05-26 18:47:00|95513.2|95463.2|95508.7|95458.7|95515.5|95472.6|95496.4|95458.6|47
1653590830000|2022-05-26 18:47:10|95509.1|95459.1|95507.8|95457.8|95509.7|95459.7|95507.8|95457.8|31
1653590840000|2022-05-26 18:47:20|95508.2|95458.2|95508.2|95458.2|95509.6|95459.6|95508|95458|15
1653590850000|2022-05-26 18:47:30|95508|95458|95512.3|95462.3|95512.6|95473.2|95496|95458|22
1653590860000|2022-05-26 18:47:40|95513.4|95463.4|95515.1|95465.1|95516.5|95466.5|95511.7|95461.7|33
1653590870000|2022-05-26 18:47:50|95502.1|95477.1|95513.7|95463.7|95516.5|95480.6|95500.8|95462.1|40
1653590880000|2022-05-26 18:48:00|95513|95463|95509.7|95459.7|95516.5|95470.5|95493|95453|42
1653590890000|2022-05-26 18:48:10|95509.6|95459.6|95508|95458|95510.5|95470.3|95490.3|95451.7|28
1653590900000|2022-05-26 18:48:20|95502.8|95452.8|95510.1|95460.1|95514.3|95464.3|95501.9|95451.9|24
1653590910000|2022-05-26 18:48:30|95509.9|95459.9|95508.8|95458.8|95511.1|95461.1|95508.3|95458.3|42
1653590920000|2022-05-26 18:48:40|95509|95459|95496.5|95471.5|95509.3|95471.5|95496|95458.4|17
1653590930000|2022-05-26 18:48:50|95496.6|95471.6|95497|95472|95497|95472|95496.1|95471.1|17
1653590940000|2022-05-26 18:49:00|95497.1|95472.1|95510|95460|95510|95472.4|95496.6|95459.3|17
1653590950000|2022-05-26 18:49:10|95510.4|95460.4|95495.8|95470.8|95510.4|95471.8|95492.9|95459.9|26
1653590960000|2022-05-26 18:49:20|95494.9|95469.9|95495.5|95470.5|95495.7|95470.7|95494.2|95469.2|18
1653590970000|2022-05-26 18:49:30|95495.2|95470.2|95491.5|95466.5|95495.4|95470.4|95491.1|95466.1|22
1653590980000|2022-05-26 18:49:40|95491.7|95466.7|95492.9|95467.9|95493.9|95468.9|95491.6|95466.6|24
1653590990000|2022-05-26 18:49:50|95493.2|95468.2|95493|95468|95493.5|95468.5|95492.5|95467.5|27
1653591000000|2022-05-26 18:50:00|95493.1|95468.1|95503.1|95453.1|95503.1|95468.3|95490.8|95453.1|22
1653591010000|2022-05-26 18:50:10|95503.3|95453.3|95496.5|95471.5|95508.3|95472.4|95490.3|95452.7|39
1653591020000|2022-05-26 18:50:20|95496.4|95471.4|95492.7|95467.7|95496.4|95471.4|95492.7|95467.7|35
1653591030000|2022-05-26 18:50:30|95492.8|95467.8|95492.8|95467.8|95493|95468|95491.6|95466.6|33
1653591040000|2022-05-26 18:50:40|95492.7|95467.7|95492.1|95467.1|95492.8|95467.8|95491.8|95466.8|18
1653591050000|2022-05-26 18:50:50|95492.7|95467.7|95495.7|95470.7|95495.7|95470.7|95491.5|95466.5|33
1653591060000|2022-05-26 18:51:00|95496|95471|95495|95470|95498.5|95473.5|95491.6|95466.6|41
1653591070000|2022-05-26 18:51:10|95495.6|95470.6|95500.9|95475.9|95511.2|95479.3|95495.4|95457.9|42
1653591080000|2022-05-26 18:51:20|95500.6|95475.6|95501.7|95476.7|95520.2|95479.7|95500.6|95466.2|38
1653591090000|2022-05-26 18:51:30|95501.9|95476.9|95501.8|95476.8|95504.7|95479.7|95499.8|95474.8|53
1653591100000|2022-05-26 18:51:40|95502|95477|95505.5|95480.5|95514.6|95480.5|95491.4|95457.1|51
1653591110000|2022-05-26 18:51:50|95505.6|95480.6|95503|95478|95508|95483|95499.4|95474.4|43
1653591120000|2022-05-26 18:52:00|95502.9|95477.9|95504.2|95479.2|95506.7|95481.7|95498.9|95473.9|51
1653591130000|2022-05-26 18:52:10|95504.9|95479.9|95508.9|95483.9|95509.3|95484.3|95503.9|95478.9|41
1653591140000|2022-05-26 18:52:20|95507.4|95482.4|95516.9|95466.9|95517.3|95482.4|95502.8|95465.6|43
1653591150000|2022-05-26 18:52:30|95516.6|95466.6|95516.7|95466.7|95525.7|95486.3|95504.1|95465.4|47
1653591160000|2022-05-26 18:52:40|95516.5|95466.5|95515|95465|95516.9|95466.9|95515|95465|29
1653591170000|2022-05-26 18:52:50|95515.1|95465.1|95514.8|95464.8|95516.2|95478.4|95501.4|95458.7|44
1653591180000|2022-05-26 18:53:00|95515.1|95465.1|95518.3|95468.3|95518.9|95481.3|95506.3|95463.9|33
1653591190000|2022-05-26 18:53:10|95517.9|95467.9|95518.2|95468.2|95518.3|95468.3|95516.3|95466.3|25
1653591200000|2022-05-26 18:53:20|95518.3|95468.3|95515.5|95465.5|95518.5|95468.5|95515.5|95465.5|25
1653591210000|2022-05-26 18:53:30|95515.3|95465.3|95518|95468|95518.6|95476.5|95500.8|95462.9|43
1653591220000|2022-05-26 18:53:40|95516.4|95466.4|95511.6|95461.6|95517.4|95467.4|95511.6|95461.6|25
1653591230000|2022-05-26 18:53:50|95511.5|95461.5|95511.3|95461.3|95512|95462|95511.3|95461.3|20
1653591240000|2022-05-26 18:54:00|95510.8|95460.8|95503.1|95453.1|95510.8|95464.4|95489.4|95450.3|31
1653591250000|2022-05-26 18:54:10|95503.3|95453.3|95502.1|95452.1|95505.2|95455.2|95502.1|95452.1|16
1653591260000|2022-05-26 18:54:20|95502.4|95452.4|95505.8|95455.8|95510.2|95468.9|95493.8|95452.1|30
1653591270000|2022-05-26 18:54:30|95506.2|95456.2|95508.7|95458.7|95510.5|95470.9|95494.9|95455.3|45
1653591280000|2022-05-26 18:54:40|95508.6|95458.6|95502.6|95452.6|95508.6|95469.1|95492.3|95449|48
1653591290000|2022-05-26 18:54:50|95502.5|95452.5|95500|95450|95510.5|95460.5|95497.3|95447.3|31
1653591300000|2022-05-26 18:55:00|95500.5|95450.5|95507.7|95457.7|95515.6|95472.8|95489|95449.5|45
1653591310000|2022-05-26 18:55:10|95512.5|95462.5|95509|95459|95518.1|95474.5|95498.9|95452.7|45
1653591320000|2022-05-26 18:55:20|95509.3|95459.3|95509.3|95459.3|95515.2|95465.2|95508.8|95458.8|38
1653591330000|2022-05-26 18:55:30|95509.4|95459.4|95508.7|95458.7|95514.5|95464.5|95505|95455|32
1653591340000|2022-05-26 18:55:40|95508.9|95458.9|95512.3|95462.3|95518.3|95479.9|95498.4|95458.7|55
1653591350000|2022-05-26 18:55:50|95512.2|95462.2|95507.3|95457.3|95513.4|95463.4|95506.8|95456.8|23
1653591360000|2022-05-26 18:56:00|95507|95457|95514.4|95464.4|95518.7|95474.5|95499.5|95455.1|49
1653591370000|2022-05-26 18:56:10|95513.5|95463.5|95512.9|95462.9|95514.6|95464.6|95512.5|95462.5|23
1653591380000|2022-05-26 18:56:20|95512.6|95462.6|95509.3|95459.3|95513.1|95470.7|95495.2|95456|30
1653591390000|2022-05-26 18:56:30|95509.9|95459.9|95514.1|95464.1|95516.3|95479.3|95496.5|95459.4|52
1653591400000|2022-05-26 18:56:40|95514.2|95464.2|95516.5|95466.5|95516.5|95466.5|95510.6|95460.6|38
1653591410000|2022-05-26 18:56:50|95510.9|95460.9|95510.8|95460.8|95512.8|95472.8|95497.7|95458.9|28
1653591420000|2022-05-26 18:57:00|95512.3|95462.3|95510.6|95460.6|95512.7|95462.7|95510.2|95460.2|25
1653591430000|2022-05-26 18:57:10|95511.2|95461.2|95512.7|95462.7|95513.5|95463.5|95511.2|95461.2|28
1653591440000|2022-05-26 18:57:20|95512.6|95462.6|95510.4|95460.4|95517.6|95467.6|95509.1|95459.1|29
1653591450000|2022-05-26 18:57:30|95510.5|95460.5|95509.8|95459.8|95510.7|95460.7|95509.5|95459.5|20
1653591460000|2022-05-26 18:57:40|95509.5|95459.5|95509.2|95459.2|95515.3|95465.3|95508.1|95458.1|19
1653591470000|2022-05-26 18:57:50|95509.1|95459.1|95509.7|95459.7|95513.5|95463.5|95509|95459|25
1653591480000|2022-05-26 18:58:00|95509.6|95459.6|95497|95472|95509.6|95472.6|95495.9|95459.6|10
1653591490000|2022-05-26 18:58:10|95497.2|95472.2|95498.9|95473.9|95499|95474|95495.5|95470.5|20
1653591500000|2022-05-26 18:58:20|95497.4|95472.4|95511.4|95461.4|95514.3|95481.5|95497.4|95460.6|48
1653591510000|2022-05-26 18:58:30|95510.8|95460.8|95517.1|95467.1|95525|95475|95510.4|95460.4|52
1653591520000|2022-05-26 18:58:40|95516.9|95466.9|95515.3|95465.3|95520.8|95470.8|95515.2|95465.2|21
1653591530000|2022-05-26 18:58:50|95516|95466|95515.5|95465.5|95516.9|95466.9|95515.5|95465.5|19
1653591540000|2022-05-26 18:59:00|95515.6|95465.6|95515.8|95465.8|95515.9|95465.9|95515.1|95465.1|20
1653591550000|2022-05-26 18:59:10|95515.7|95465.7|95504.3|95479.3|95516.1|95480.6|95503|95465.5|22
1653591560000|2022-05-26 18:59:20|95504.7|95479.7|95504.4|95479.4|95505.5|95480.5|95503.9|95478.9|18
1653591570000|2022-05-26 18:59:30|95504.3|95479.3|95503.6|95478.6|95504.6|95479.6|95501.8|95476.8|29
1653591580000|2022-05-26 18:59:40|95504.9|95479.9|95521.2|95471.2|95521.3|95484|95504.9|95468.4|44
1653591590000|2022-05-26 18:59:50|95520.8|95470.8|95523.6|95473.6|95525.4|95485.7|95509.2|95462.7|49
1653591600000|2022-05-26 19:00:00|95524.5|95474.5|95526|95476|95529.3|95491.2|95509.5|95471.8|56
1653591610000|2022-05-26 19:00:10|95525.9|95475.9|95523.9|95473.9|95528.1|95478.1|95523|95473|50
1653591620000|2022-05-26 19:00:20|95524.3|95474.3|95522.5|95472.5|95529.9|95479.9|95518|95468|49
1653591630000|2022-05-26 19:00:30|95522.1|95472.1|95523.3|95473.3|95523.7|95473.7|95521.8|95471.8|40
1653591640000|2022-05-26 19:00:40|95523.4|95473.4|95524.6|95474.6|95525.5|95475.5|95523.3|95473.3|26
1653591650000|2022-05-26 19:00:50|95525|95475|95522.7|95472.7|95534.3|95497.1|95511.2|95471.4|49
1653591660000|2022-05-26 19:01:00|95523|95473|95524.2|95474.2|95527.3|95492.5|95513.4|95472.7|49
1653591670000|2022-05-26 19:01:10|95524.5|95474.5|95523.7|95473.7|95524.5|95474.5|95523.5|95473.5|32
1653591680000|2022-05-26 19:01:20|95523.6|95473.6|95529.8|95479.8|95530.3|95480.3|95523.3|95473.3|34
1653591690000|2022-05-26 19:01:30|95529.9|95479.9|95535.8|95485.8|95536.4|95498.2|95523|95479.6|42
1653591700000|2022-05-26 19:01:40|95535.9|95485.9|95571.7|95521.7|95571.7|95521.7|95535|95485|57
1653591710000|2022-05-26 19:01:50|95570.7|95520.7|95579.8|95529.8|95581.9|95543.1|95568.1|95520.7|58
1653591720000|2022-05-26 19:02:00|95580.5|95530.5|95581.1|95531.1|95581.2|95531.2|95577.5|95527.5|53
1653591730000|2022-05-26 19:02:10|95581.9|95531.9|95583.6|95533.6|95588.7|95538.7|95581.5|95531.5|45
1653591740000|2022-05-26 19:02:20|95583.3|95533.3|95569.2|95519.2|95584.7|95538.7|95554.7|95517.2|53
1653591750000|2022-05-26 19:02:30|95569.5|95519.5|95570.6|95520.6|95570.8|95520.8|95569.5|95519.5|25
1653591760000|2022-05-26 19:02:40|95572.4|95522.4|95573.2|95523.2|95574.1|95524.1|95572.3|95522.3|37
1653591770000|2022-05-26 19:02:50|95573.6|95523.6|95563.9|95513.9|95573.6|95523.6|95562.9|95512.9|33
1653591780000|2022-05-26 19:03:00|95564.3|95514.3|95552.6|95527.6|95566.7|95527.6|95552.4|95513.8|31
1653591790000|2022-05-26 19:03:10|95552.8|95527.8|95566.1|95516.1|95571.3|95528.2|95552.4|95508.8|48
1653591800000|2022-05-26 19:03:20|95566.3|95516.3|95565.5|95515.5|95568.1|95518.1|95565.2|95515.2|33
1653591810000|2022-05-26 19:03:30|95565.4|95515.4|95562.3|95512.3|95565.4|95515.4|95561.9|95511.9|28
1653591820000|2022-05-26 19:03:40|95562.1|95512.1|95552.9|95527.9|95565.7|95528.4|95552.2|95512.1|37
1653591830000|2022-05-26 19:03:50|95553.2|95528.2|95562.1|95512.1|95563.4|95528.2|95549.1|95511.4|31
1653591840000|2022-05-26 19:04:00|95562.2|95512.2|95566.8|95516.8|95568|95518|95562|95512|41
1653591850000|2022-05-26 19:04:10|95567.1|95517.1|95576.3|95526.3|95579.5|95529.5|95567.1|95517.1|50
1653591860000|2022-05-26 19:04:20|95576.2|95526.2|95576.4|95526.4|95576.9|95526.9|95576|95526|26
1653591870000|2022-05-26 19:04:30|95576.2|95526.2|95575.5|95525.5|95576.3|95526.3|95573.9|95523.9|29
1653591880000|2022-05-26 19:04:40|95575.6|95525.6|95581.2|95531.2|95581.3|95531.3|95574.5|95524.5|39
1653591890000|2022-05-26 19:04:50|95581.4|95531.4|95581.2|95531.2|95582.2|95532.2|95580.2|95530.2|29
1653591900000|2022-05-26 19:05:00|95581.6|95531.6|95580.4|95530.4|95583.7|95533.7|95579.3|95529.3|40
1653591910000|2022-05-26 19:05:10|95580.6|95530.6|95579.9|95529.9|95581|95531|95577.3|95527.3|42
1653591920000|2022-05-26 19:05:20|95579.8|95529.8|95579.7|95529.7|95580.8|95530.8|95579.4|95529.4|30
1653591930000|2022-05-26 19:05:30|95579.9|95529.9|95579.5|95529.5|95580.8|95530.8|95578.5|95528.5|21
1653591940000|2022-05-26 19:05:40|95579.4|95529.4|95567.8|95517.8|95579.7|95539.6|95563.4|95517.8|41
1653591950000|2022-05-26 19:05:50|95565.4|95515.4|95568.5|95518.5|95568.9|95518.9|95565.4|95515.4|45
1653591960000|2022-05-26 19:06:00|95568.4|95518.4|95564.3|95514.3|95568.5|95518.5|95564.1|95514.1|33
1653591970000|2022-05-26 19:06:10|95564.4|95514.4|95564.3|95514.3|95564.7|95514.7|95564|95514|17
1653591980000|2022-05-26 19:06:20|95564.2|95514.2|95564.1|95514.1|95564.9|95514.9|95563.7|95513.7|18
1653591990000|2022-05-26 19:06:30|95564|95514|95563.2|95513.2|95564.7|95514.7|95561|95511|28
1653592000000|2022-05-26 19:06:40|95563.5|95513.5|95561.6|95511.6|95563.6|95513.6|95561|95511|33
1653592010000|2022-05-26 19:06:50|95561.5|95511.5|95556.9|95506.9|95561.5|95511.5|95554.9|95504.9|43
1653592020000|2022-05-26 19:07:00|95556.7|95506.7|95553.2|95503.2|95557.8|95507.8|95551.5|95501.5|36
1653592030000|2022-05-26 19:07:10|95553.1|95503.1|95548.1|95498.1|95554.4|95504.4|95545.9|95495.9|38
1653592040000|2022-05-26 19:07:20|95548.7|95498.7|95543.7|95493.7|95548.9|95510|95534.8|95492.2|43
1653592050000|2022-05-26 19:07:30|95541.7|95491.7|95542.4|95492.4|95543.9|95493.9|95541.1|95491.1|38
1653592060000|2022-05-26 19:07:40|95542.2|95492.2|95535.3|95485.3|95542.5|95492.5|95530.3|95480.3|34
1653592070000|2022-05-26 19:07:50|95523.4|95473.4|95526.3|95476.3|95528.9|95478.9|95523.4|95473.4|49
1653592080000|2022-05-26 19:08:00|95526.2|95476.2|95524.6|95474.6|95526.8|95476.8|95520.9|95470.9|48
1653592090000|2022-05-26 19:08:10|95524.5|95474.5|95526.6|95476.6|95529|95479|95524.3|95474.3|39
1653592100000|2022-05-26 19:08:20|95526.7|95476.7|95527|95477|95528.6|95478.6|95526.7|95476.7|24
1653592110000|2022-05-26 19:08:30|95527.3|95477.3|95507.1|95457.1|95529.1|95479.1|95496.1|95456.3|41
1653592120000|2022-05-26 19:08:40|95506.8|95456.8|95505.8|95455.8|95508.8|95458.8|95505.7|95455.7|37
1653592130000|2022-05-26 19:08:50|95505.9|95455.9|95498.2|95448.2|95506.7|95456.7|95496.7|95446.7|39
1653592140000|2022-05-26 19:09:00|95497.7|95447.7|95498.7|95448.7|95498.8|95448.8|95496.8|95446.8|37
1653592150000|2022-05-26 19:09:10|95499|95449|95496.1|95446.1|95499|95449|95493.9|95443.9|34
1653592160000|2022-05-26 19:09:20|95496|95446|95491.8|95441.8|95498.9|95448.9|95487.3|95437.3|61
1653592170000|2022-05-26 19:09:30|95491.9|95441.9|95482.3|95432.3|95492.6|95442.6|95477.7|95427.7|43
1653592180000|2022-05-26 19:09:40|95482.2|95432.2|95483.9|95433.9|95486.5|95436.5|95481.3|95431.3|41
1653592190000|2022-05-26 19:09:50|95484|95434|95487.4|95437.4|95487.8|95437.8|95484|95434|30
1653592200000|2022-05-26 19:10:00|95486.9|95436.9|95483.2|95433.2|95486.9|95436.9|95482.9|95432.9|30
1653592210000|2022-05-26 19:10:10|95482.7|95432.7|95474.6|95424.6|95482.7|95432.7|95471.4|95421.4|50
1653592220000|2022-05-26 19:10:20|95474.9|95424.9|95473.3|95423.3|95475.1|95425.1|95472.1|95422.1|36
1653592230000|2022-05-26 19:10:30|95473.4|95423.4|95477.1|95427.1|95477.6|95427.6|95472.4|95422.4|37
1653592240000|2022-05-26 19:10:40|95477.8|95427.8|95479.4|95429.4|95481.2|95431.2|95477.7|95427.7|45
1653592250000|2022-05-26 19:10:50|95479.3|95429.3|95477.2|95427.2|95480.1|95430.1|95473.7|95423.7|41
1653592260000|2022-05-26 19:11:00|95477|95427|95484.6|95434.6|95484.7|95434.7|95471.8|95421.8|42
1653592270000|2022-05-26 19:11:10|95483.5|95433.5|95499.3|95449.3|95500.3|95463.5|95483.2|95433.2|51
1653592280000|2022-05-26 19:11:20|95500.3|95450.3|95499.1|95449.1|95500.4|95450.4|95497.6|95447.6|22
1653592290000|2022-05-26 19:11:30|95499|95449|95498.9|95448.9|95500.2|95450.2|95498.5|95448.5|17
1653592300000|2022-05-26 19:11:40|95498.8|95448.8|95497.4|95447.4|95499.8|95449.8|95497.4|95447.4|26
1653592310000|2022-05-26 19:11:50|95497.5|95447.5|95495|95445|95498.4|95448.4|95494.8|95444.8|38
1653592320000|2022-05-26 19:12:00|95494.9|95444.9|95490.6|95440.6|95495.7|95445.7|95490.5|95440.5|36
1653592330000|2022-05-26 19:12:10|95490.8|95440.8|95496.9|95446.9|95496.9|95446.9|95490.8|95440.8|44
1653592340000|2022-05-26 19:12:20|95497|95447|95498.2|95448.2|95499.2|95449.2|95497|95447|16
1653592350000|2022-05-26 19:12:30|95498.3|95448.3|95497.2|95447.2|95498.3|95448.3|95496.8|95446.8|15
1653592360000|2022-05-26 19:12:40|95497|95447|95495.1|95445.1|95497.2|95447.2|95494.6|95444.6|25
1653592370000|2022-05-26 19:12:50|95494.8|95444.8|95492.6|95442.6|95496.6|95446.6|95490.5|95440.5|27
1653592380000|2022-05-26 19:13:00|95492.5|95442.5|95492|95442|95492.7|95442.7|95492|95442|18
1653592390000|2022-05-26 19:13:10|95491.4|95441.4|95495.4|95445.4|95495.6|95445.6|95491.4|95441.4|31
1653592400000|2022-05-26 19:13:20|95497|95447|95494.2|95444.2|95497.7|95447.7|95493.3|95443.3|36
1653592410000|2022-05-26 19:13:30|95494.3|95444.3|95496.2|95446.2|95496.2|95446.2|95493.6|95443.6|33
1653592420000|2022-05-26 19:13:40|95495.7|95445.7|95524.2|95474.2|95533.6|95483.6|95495.7|95445.7|68
1653592430000|2022-05-26 19:13:50|95523.2|95473.2|95525|95475|95526.1|95476.1|95521.8|95471.8|56
1653592440000|2022-05-26 19:14:00|95525.8|95475.8|95509.7|95459.7|95526|95476|95507.9|95457.9|68
1653592450000|2022-05-26 19:14:10|95509.5|95459.5|95512.6|95462.6|95513.2|95463.2|95508.6|95458.6|43
1653592460000|2022-05-26 19:14:20|95512.9|95462.9|95513.8|95463.8|95516.5|95466.5|95512.6|95462.6|40
1653592470000|2022-05-26 19:14:30|95514.2|95464.2|95520.5|95470.5|95521|95471|95514.2|95464.2|41
1653592480000|2022-05-26 19:14:40|95520.4|95470.4|95502|95452|95520.4|95470.4|95492.3|95442.3|46
1653592490000|2022-05-26 19:14:50|95502.3|95452.3|95504.7|95454.7|95507.8|95467.7|95492.7|95449.2|48
1653592500000|2022-05-26 19:15:00|95503.6|95453.6|95502.7|95452.7|95508.9|95468.3|95492.6|95451.8|57
1653592510000|2022-05-26 19:15:10|95503.3|95453.3|95506.1|95456.1|95508.8|95458.8|95502.9|95452.9|64
1653592520000|2022-05-26 19:15:20|95505.8|95455.8|95504.2|95454.2|95507.5|95457.5|95503.6|95453.6|47
1653592530000|2022-05-26 19:15:30|95504.1|95454.1|95507.9|95457.9|95510.8|95460.8|95502.5|95452.5|36
1653592540000|2022-05-26 19:15:40|95507.8|95457.8|95507.9|95457.9|95510.9|95460.9|95505.9|95455.9|43
1653592550000|2022-05-26 19:15:50|95507.1|95457.1|95504.6|95454.6|95507.7|95457.7|95504.5|95454.5|26
1653592560000|2022-05-26 19:16:00|95508|95458|95491.2|95466.2|95508|95469.9|95490.8|95450.7|40
1653592570000|2022-05-26 19:16:10|95490.9|95465.9|95504|95454|95505.7|95466.9|95490.9|95453.9|34
1653592580000|2022-05-26 19:16:20|95503.8|95453.8|95503.1|95453.1|95504.3|95454.3|95501.6|95451.6|43
1653592590000|2022-05-26 19:16:30|95503.2|95453.2|95503.9|95453.9|95504.3|95454.3|95502.7|95452.7|31
1653592600000|2022-05-26 19:16:40|95503.7|95453.7|95513.2|95463.2|95513.3|95473.4|95492.5|95453.7|31
1653592610000|2022-05-26 19:16:50|95513.1|95463.1|95501.9|95476.9|95513.8|95477|95501.3|95462|32
1653592620000|2022-05-26 19:17:00|95502.1|95477.1|95502.7|95477.7|95502.7|95477.7|95501|95476|26
1653592630000|2022-05-26 19:17:10|95502.8|95477.8|95505.8|95480.8|95505.8|95480.8|95502.4|95477.4|31
1653592640000|2022-05-26 19:17:20|95505.7|95480.7|95508.8|95483.8|95519.2|95484|95505.7|95468|31
1653592650000|2022-05-26 19:17:30|95509|95484|95510.5|95485.5|95522.7|95485.6|95508.5|95470.9|30
1653592660000|2022-05-26 19:17:40|95510.4|95485.4|95511|95486|95511.1|95486.1|95507.3|95482.3|31
1653592670000|2022-05-26 19:17:50|95511.1|95486.1|95512.9|95487.9|95513|95488|95510.8|95485.8|30
1653592680000|2022-05-26 19:18:00|95514.6|95489.6|95518.5|95493.5|95536.6|95498.3|95514.6|95480.4|47
1653592690000|2022-05-26 19:18:10|95518.7|95493.7|95540.6|95490.6|95543.6|95505.7|95517.5|95484.7|37
1653592700000|2022-05-26 19:18:20|95540.3|95490.3|95535.9|95485.9|95540.5|95498.9|95523.4|95484.4|45
1653592710000|2022-05-26 19:18:30|95536.1|95486.1|95541.1|95491.1|95541.7|95503.8|95527.8|95486.1|41
1653592720000|2022-05-26 19:18:40|95540.9|95490.9|95531.9|95506.9|95546.9|95511.7|95531|95489.5|52
1653592730000|2022-05-26 19:18:50|95532.1|95507.1|95545.6|95495.6|95551.6|95510.6|95531.4|95494.5|59
1653592740000|2022-05-26 19:19:00|95545.5|95495.5|95545.6|95495.6|95547.2|95511.2|95533.1|95493.5|41
1653592750000|2022-05-26 19:19:10|95546.2|95496.2|95546.8|95496.8|95548.1|95498.1|95545.9|95495.9|18
1653592760000|2022-05-26 19:19:20|95546.7|95496.7|95546.2|95496.2|95548.6|95498.6|95546.2|95496.2|26
1653592770000|2022-05-26 19:19:30|95546.8|95496.8|95532|95507|95547.6|95507|95531.7|95493.7|35
1653592780000|2022-05-26 19:19:40|95533.8|95508.8|95534.3|95509.3|95550.2|95512.5|95532.8|95493.2|48
1653592790000|2022-05-26 19:19:50|95534.5|95509.5|95547.3|95497.3|95547.5|95509.9|95533.8|95495.2|30
1653592800000|2022-05-26 19:20:00|95545.4|95495.4|95526.6|95501.6|95545.4|95503.9|95526.5|95494.5|30
1653592810000|2022-05-26 19:20:10|95526.7|95501.7|95541.4|95491.4|95541.6|95501.8|95526.6|95488.8|32
1653592820000|2022-05-26 19:20:20|95541.5|95491.5|95541|95491|95543|95493|95540.7|95490.7|43
1653592830000|2022-05-26 19:20:30|95542|95492|95543.3|95493.3|95544.9|95494.9|95541.4|95491.4|31
1653592840000|2022-05-26 19:20:40|95543.2|95493.2|95543.6|95493.6|95545|95508.3|95533.3|95491.6|36
1653592850000|2022-05-26 19:20:50|95532.2|95507.2|95541.9|95491.9|95546.9|95507.2|95530.8|95490.8|47
1653592860000|2022-05-26 19:21:00|95543.2|95493.2|95542.4|95492.4|95546.4|95496.4|95542.3|95492.3|38
1653592870000|2022-05-26 19:21:10|95542.7|95492.7|95544.1|95494.1|95546.4|95496.4|95542|95492|27
1653592880000|2022-05-26 19:21:20|95543|95493|95529.2|95504.2|95546.2|95504.7|95529.1|95492.5|29
1653592890000|2022-05-26 19:21:30|95529.1|95504.1|95529.6|95504.6|95544.5|95511.3|95528.1|95493.8|50
1653592900000|2022-05-26 19:21:40|95545|95495|95532.5|95507.5|95545|95507.5|95528.3|95495|33
1653592910000|2022-05-26 19:21:50|95531.8|95506.8|95546.1|95496.1|95549.4|95510.2|95531.7|95494.8|42
1653592920000|2022-05-26 19:22:00|95545.9|95495.9|95556.7|95506.7|95556.7|95513.1|95530.9|95491.4|55
1653592930000|2022-05-26 19:22:10|95556.4|95506.4|95563.7|95513.7|95566.1|95526.8|95543.8|95506.3|49
1653592940000|2022-05-26 19:22:20|95562.9|95512.9|95565.9|95515.9|95565.9|95515.9|95561.5|95511.5|43
1653592950000|2022-05-26 19:22:30|95565.8|95515.8|95567.8|95517.8|95568.6|95518.6|95565.6|95515.6|35
1653592960000|2022-05-26 19:22:40|95568|95518|95569.3|95519.3|95569.3|95519.3|95566.5|95516.5|30
1653592970000|2022-05-26 19:22:50|95569.2|95519.2|95566.4|95516.4|95569.2|95519.2|95566|95516|30
1653592980000|2022-05-26 19:23:00|95566.6|95516.6|95570.2|95520.2|95570.6|95520.6|95566.3|95516.3|38
1653592990000|2022-05-26 19:23:10|95570|95520|95565.6|95515.6|95570|95530.1|95553.3|95514.3|46
1653593000000|2022-05-26 19:23:20|95565.5|95515.5|95568.2|95518.2|95569.2|95519.2|95565.5|95515.5|27
1653593010000|2022-05-26 19:23:30|95568.1|95518.1|95566.6|95516.6|95568.2|95518.2|95566.1|95516.1|19
1653593020000|2022-05-26 19:23:40|95566.7|95516.7|95557.8|95532.8|95570.1|95533.3|95556.4|95516.7|30
1653593030000|2022-05-26 19:23:50|95558.4|95533.4|95573|95523|95577.8|95534.2|95558.4|95520.8|37
1653593040000|2022-05-26 19:24:00|95573.1|95523.1|95563.1|95538.1|95573.9|95538.5|95561.9|95522.9|33
1653593050000|2022-05-26 19:24:10|95563.2|95538.2|95574.6|95524.6|95574.9|95538.2|95561.6|95524.6|23
1653593060000|2022-05-26 19:24:20|95574.8|95524.8|95572.5|95522.5|95574.9|95535.6|95559.7|95522|27
1653593070000|2022-05-26 19:24:30|95572.4|95522.4|95573.8|95523.8|95574|95524|95572.3|95522.3|29
1653593080000|2022-05-26 19:24:40|95573.9|95523.9|95579.7|95529.7|95580.5|95530.5|95573.7|95523.7|41
1653593090000|2022-05-26 19:24:50|95580.1|95530.1|95581.7|95531.7|95583.8|95533.8|95580|95530|33
1653593100000|2022-05-26 19:25:00|95582.1|95532.1|95576.5|95551.5|95589|95551.8|95576.2|95532.1|48
1653593110000|2022-05-26 19:25:10|95576.4|95551.4|95587.2|95537.2|95589.4|95551.5|95576.4|95536.9|39
1653593120000|2022-05-26 19:25:20|95587|95537|95587.5|95537.5|95587.8|95537.8|95587|95537|20
1653593130000|2022-05-26 19:25:30|95587.7|95537.7|95586.9|95536.9|95588|95538|95586.9|95536.9|14
1653593140000|2022-05-26 19:25:40|95587|95537|95581.7|95531.7|95587.4|95537.4|95581.3|95531.3|36
1653593150000|2022-05-26 19:25:50|95581.9|95531.9|95581|95531|95582.1|95532.1|95580.8|95530.8|24
1653593160000|2022-05-26 19:26:00|95580.9|95530.9|95578.2|95528.2|95581.9|95531.9|95577.3|95527.3|35
1653593170000|2022-05-26 19:26:10|95578.8|95528.8|95578.7|95528.7|95580.4|95530.4|95578.3|95528.3|24
1653593180000|2022-05-26 19:26:20|95578.8|95528.8|95568.7|95543.7|95582|95544.2|95568.6|95528.3|19
1653593190000|2022-05-26 19:26:30|95568.8|95543.8|95577.6|95527.6|95579.5|95544|95565.3|95527.6|30
1653593200000|2022-05-26 19:26:40|95577.8|95527.8|95611.6|95561.6|95620.5|95570.5|95575.6|95527.5|28
1653593210000|2022-05-26 19:26:50|95607.6|95557.6|95608.7|95558.7|95615.9|95574.9|95597.3|95556.1|47
1653593220000|2022-05-26 19:27:00|95609.2|95559.2|95610.2|95560.2|95610.5|95560.5|95608.8|95558.8|30
1653593230000|2022-05-26 19:27:10|95610.1|95560.1|95611.9|95561.9|95612.6|95562.6|95609.5|95559.5|24
1653593240000|2022-05-26 19:27:20|95612.2|95562.2|95590.8|95540.8|95613.2|95563.2|95586.7|95536.7|33
1653593250000|2022-05-26 19:27:30|95590.1|95540.1|95594|95544|95598.2|95548.2|95589.6|95539.6|50
1653593260000|2022-05-26 19:27:40|95594.4|95544.4|95596.5|95546.5|95596.8|95546.8|95592|95542|49
1653593270000|2022-05-26 19:27:50|95596.4|95546.4|95593.3|95543.3|95597|95560.3|95579.9|95543.3|41
1653593280000|2022-05-26 19:28:00|95593.2|95543.2|95569.2|95544.2|95593.2|95546.5|95569.2|95530.4|44
1653593290000|2022-05-26 19:28:10|95569.1|95544.1|95583.4|95533.4|95583.7|95544.3|95569.1|95532.4|21
1653593300000|2022-05-26 19:28:20|95584.1|95534.1|95584.4|95534.4|95586.6|95536.6|95583.6|95533.6|26
1653593310000|2022-05-26 19:28:30|95584.2|95534.2|95582.8|95532.8|95584.6|95534.6|95582.1|95532.1|29
1653593320000|2022-05-26 19:28:40|95582.6|95532.6|95583.7|95533.7|95584|95534|95582.6|95532.6|29
1653593330000|2022-05-26 19:28:50|95583.9|95533.9|95582.3|95532.3|95583.9|95533.9|95581.8|95531.8|31
1653593340000|2022-05-26 19:29:00|95582.4|95532.4|95588.5|95538.5|95588.5|95550.9|95571.5|95532.4|26
1653593350000|2022-05-26 19:29:10|95574.1|95549.1|95572|95547|95575.2|95550.2|95571.7|95546.7|29
1653593360000|2022-05-26 19:29:20|95572.1|95547.1|95568.3|95543.3|95572.1|95547.1|95568.1|95543.1|31
1653593370000|2022-05-26 19:29:30|95568.5|95543.5|95569.3|95544.3|95569.3|95544.3|95568.3|95543.3|12
1653593380000|2022-05-26 19:29:40|95571.4|95546.4|95582.6|95532.6|95583.8|95547.9|95569.7|95532.4|43
1653593390000|2022-05-26 19:29:50|95582.9|95532.9|95584.4|95534.4|95584.4|95534.4|95581.9|95531.9|31
1653593400000|2022-05-26 19:30:00|95583.7|95533.7|95581.4|95531.4|95583.7|95533.7|95576.1|95526.1|49
1653593410000|2022-05-26 19:30:10|95581.3|95531.3|95562.9|95512.9|95581.5|95531.5|95556.5|95506.5|62
1653593420000|2022-05-26 19:30:20|95562.8|95512.8|95571.3|95521.3|95571.3|95521.3|95562.8|95512.8|56
1653593430000|2022-05-26 19:30:30|95571.6|95521.6|95568.8|95518.8|95572|95522|95564.6|95514.6|51
1653593440000|2022-05-26 19:30:40|95568.5|95518.5|95568.7|95518.7|95568.7|95518.7|95560.6|95510.6|52
1653593450000|2022-05-26 19:30:50|95568.6|95518.6|95570.6|95520.6|95570.6|95520.6|95568.1|95518.1|32
1653593460000|2022-05-26 19:31:00|95570.8|95520.8|95568.4|95518.4|95571.5|95521.5|95557.6|95507.6|38
1653593470000|2022-05-26 19:31:10|95566.9|95516.9|95567.4|95517.4|95567.7|95517.7|95560.8|95510.8|39
1653593480000|2022-05-26 19:31:20|95567.7|95517.7|95558.3|95508.3|95567.8|95517.8|95554.5|95504.5|51
1653593490000|2022-05-26 19:31:30|95558.4|95508.4|95558.6|95508.6|95558.8|95508.8|95553.2|95503.2|48
1653593500000|2022-05-26 19:31:40|95559.3|95509.3|95554.8|95504.8|95560.3|95510.3|95552.8|95502.8|39
1653593510000|2022-05-26 19:31:50|95555.1|95505.1|95549.5|95499.5|95555.5|95505.5|95547.8|95497.8|39
1653593520000|2022-05-26 19:32:00|95549.7|95499.7|95549.4|95499.4|95551.1|95501.1|95548.1|95498.1|38
1653593530000|2022-05-26 19:32:10|95549.3|95499.3|95548.9|95498.9|95549.7|95499.7|95548.7|95498.7|31
1653593540000|2022-05-26 19:32:20|95548.8|95498.8|95550.5|95500.5|95551.4|95501.4|95548|95498|24
1653593550000|2022-05-26 19:32:30|95551.4|95501.4|95555.5|95505.5|95556.3|95506.3|95550.6|95500.6|46
1653593560000|2022-05-26 19:32:40|95555.2|95505.2|95556.5|95506.5|95557.9|95507.9|95553.5|95503.5|41
1653593570000|2022-05-26 19:32:50|95556.1|95506.1|95555.5|95505.5|95556.7|95506.7|95554|95504|18
1653593580000|2022-05-26 19:33:00|95555.3|95505.3|95551|95501|95556.2|95506.2|95550.3|95500.3|36
1653593590000|2022-05-26 19:33:10|95551.2|95501.2|95555|95505|95555.7|95505.7|95551.1|95501.1|25
1653593600000|2022-05-26 19:33:20|95555.1|95505.1|95550.3|95500.3|95557.7|95507.7|95550|95500|34
1653593610000|2022-05-26 19:33:30|95549.7|95499.7|95536.6|95486.6|95549.7|95499.7|95535.3|95485.3|55
1653593620000|2022-05-26 19:33:40|95536.7|95486.7|95539.5|95489.5|95539.9|95489.9|95536.6|95486.6|25
1653593630000|2022-05-26 19:33:50|95539.3|95489.3|95529.7|95479.7|95539.8|95489.8|95527.5|95477.5|38
1653593640000|2022-05-26 19:34:00|95530|95480|95527.7|95477.7|95530.9|95480.9|95527.3|95477.3|42
1653593650000|2022-05-26 19:34:10|95527.6|95477.6|95540.7|95490.7|95541.2|95491.2|95527.6|95477.6|46
1653593660000|2022-05-26 19:34:20|95540.4|95490.4|95533.8|95483.8|95540.8|95490.8|95531.8|95481.8|36
1653593670000|2022-05-26 19:34:30|95534.3|95484.3|95532.7|95482.7|95534.3|95484.3|95526.8|95476.8|54
1653593680000|2022-05-26 19:34:40|95532.9|95482.9|95530.9|95480.9|95533.8|95483.8|95528.2|95478.2|45
1653593690000|2022-05-26 19:34:50|95530.6|95480.6|95529.6|95479.6|95532.3|95482.3|95528.4|95478.4|38
1653593700000|2022-05-26 19:35:00|95530.2|95480.2|95531|95481|95532|95482|95527.7|95477.7|41
1653593710000|2022-05-26 19:35:10|95531.2|95481.2|95534.1|95484.1|95535.5|95485.5|95531.2|95481.2|48
1653593720000|2022-05-26 19:35:20|95533.9|95483.9|95535.3|95485.3|95536.2|95486.2|95532.7|95482.7|38
1653593730000|2022-05-26 19:35:30|95535.2|95485.2|95528|95478|95535.6|95485.6|95526.3|95476.3|45
1653593740000|2022-05-26 19:35:40|95528.3|95478.3|95527.2|95477.2|95529|95479|95525.2|95475.2|43
1653593750000|2022-05-26 19:35:50|95527.3|95477.3|95527.6|95477.6|95528.8|95478.8|95525.9|95475.9|36
1653593760000|2022-05-26 19:36:00|95527.9|95477.9|95534.6|95484.6|95534.8|95484.8|95526.7|95476.7|45
1653593770000|2022-05-26 19:36:10|95534|95484|95535.9|95485.9|95536.4|95486.4|95533.9|95483.9|39
1653593780000|2022-05-26 19:36:20|95536|95486|95531.2|95481.2|95536.9|95486.9|95531.1|95481.1|54
1653593790000|2022-05-26 19:36:30|95531.3|95481.3|95535.1|95485.1|95535.1|95485.1|95531.2|95481.2|41
1653593800000|2022-05-26 19:36:40|95535|95485|95534.7|95484.7|95536.5|95486.5|95529.9|95479.9|49
1653593810000|2022-05-26 19:36:50|95534.2|95484.2|95529.9|95479.9|95535.7|95485.7|95529.9|95479.9|56
1653593820000|2022-05-26 19:37:00|95529|95479|95529.3|95479.3|95530.7|95480.7|95526.5|95476.5|56
1653593830000|2022-05-26 19:37:10|95529|95479|95537.2|95487.2|95540.8|95490.8|95527.8|95477.8|60
1653593840000|2022-05-26 19:37:20|95536.7|95486.7|95537.4|95487.4|95539.8|95489.8|95535.4|95485.4|52
1653593850000|2022-05-26 19:37:30|95537.1|95487.1|95513.3|95463.3|95541|95491|95511.8|95461.8|61
1653593860000|2022-05-26 19:37:40|95513|95463|95505.7|95455.7|95519.5|95469.5|95503.5|95453.5|55
1653593870000|2022-05-26 19:37:50|95505.2|95455.2|95523.8|95473.8|95527.6|95477.6|95504.4|95454.4|77
1653593880000|2022-05-26 19:38:00|95520.8|95470.8|95517.7|95467.7|95522.4|95472.4|95515.3|95465.3|62
1653593890000|2022-05-26 19:38:10|95520|95470|95523.4|95473.4|95523.7|95473.7|95518.2|95468.2|51
1653593900000|2022-05-26 19:38:20|95522.3|95472.3|95509|95459|95522.3|95472.3|95506.6|95456.6|60
1653593910000|2022-05-26 19:38:30|95509.2|95459.2|95506.5|95456.5|95509.9|95459.9|95505.7|95455.7|48
1653593920000|2022-05-26 19:38:40|95506.4|95456.4|95505.9|95455.9|95508.9|95458.9|95503.2|95453.2|49
1653593930000|2022-05-26 19:38:50|95505.6|95455.6|95504.8|95454.8|95506.6|95456.6|95503.3|95453.3|43
1653593940000|2022-05-26 19:39:00|95506.1|95456.1|95507.3|95457.3|95508.5|95458.5|95505.1|95455.1|36
1653593950000|2022-05-26 19:39:10|95507.6|95457.6|95507|95457|95509|95459|95507|95457|27
1653593960000|2022-05-26 19:39:20|95504.7|95454.7|95508.4|95458.4|95512.1|95462.1|95503.7|95453.7|45
1653593970000|2022-05-26 19:39:30|95508.2|95458.2|95507.6|95457.6|95510|95460|95505.2|95455.2|24
1653593980000|2022-05-26 19:39:40|95507.2|95457.2|95504.8|95454.8|95507.2|95457.2|95503.3|95453.3|32
1653593990000|2022-05-26 19:39:50|95505.2|95455.2|95504.9|95454.9|95507.2|95457.2|95502.9|95452.9|33
1653594000000|2022-05-26 19:40:00|95505.8|95455.8|95502.9|95452.9|95505.8|95455.8|95502.2|95452.2|23
1653594010000|2022-05-26 19:40:10|95502.8|95452.8|95499.6|95449.6|95502.8|95452.8|95489.8|95439.8|54
1653594020000|2022-05-26 19:40:20|95499.5|95449.5|95492.4|95442.4|95499.6|95449.6|95490.6|95440.6|48
1653594030000|2022-05-26 19:40:30|95493.5|95443.5|95492.6|95442.6|95493.8|95443.8|95490.9|95440.9|27
1653594040000|2022-05-26 19:40:40|95492.7|95442.7|95490.7|95440.7|95493.6|95443.6|95489.9|95439.9|12
1653594050000|2022-05-26 19:40:50|95490.3|95440.3|95490.2|95440.2|95493.5|95443.5|95484.6|95434.6|30
1653594060000|2022-05-26 19:41:00|95489.8|95439.8|95487.9|95437.9|95491.5|95441.5|95487.2|95437.2|48
1653594070000|2022-05-26 19:41:10|95487.8|95437.8|95491.2|95441.2|95495.6|95445.6|95487.8|95437.8|52
1653594080000|2022-05-26 19:41:20|95491.3|95441.3|95491.3|95441.3|95492.1|95442.1|95487.6|95437.6|44
1653594090000|2022-05-26 19:41:30|95490.5|95440.5|95478.6|95453.6|95491.7|95456.4|95477.8|95440|35
1653594100000|2022-05-26 19:41:40|95479|95454|95490.7|95440.7|95496.4|95454.7|95478.9|95440.4|44
1653594110000|2022-05-26 19:41:50|95490.5|95440.5|95473.4|95448.4|95493.3|95448.8|95473.4|95435.6|49
1653594120000|2022-05-26 19:42:00|95473.7|95448.7|95489.8|95439.8|95490.6|95451.3|95473.7|95439.4|36
1653594130000|2022-05-26 19:42:10|95493.7|95443.7|95491.6|95441.6|95495.7|95453.1|95475.5|95440.4|51
1653594140000|2022-05-26 19:42:20|95491.2|95441.2|95490.9|95440.9|95491.7|95441.7|95487.6|95437.6|47
1653594150000|2022-05-26 19:42:30|95490.6|95440.6|95491.4|95441.4|95492.1|95442.1|95489.5|95439.5|43
1653594160000|2022-05-26 19:42:40|95491.2|95441.2|95490.5|95440.5|95494.4|95455.7|95477.7|95438.1|71
1653594170000|2022-05-26 19:42:50|95490.7|95440.7|95486|95436|95491.8|95441.8|95485.5|95435.5|49
1653594180000|2022-05-26 19:43:00|95487.5|95437.5|95473.8|95448.8|95488.1|95448.8|95470.2|95436.9|34
1653594190000|2022-05-26 19:43:10|95473.9|95448.9|95470.6|95445.6|95474.3|95449.3|95469.3|95444.3|34
1653594200000|2022-05-26 19:43:20|95470.5|95445.5|95476.9|95451.9|95490.7|95452.1|95470.2|95439.4|36
1653594210000|2022-05-26 19:43:30|95476.7|95451.7|95474|95449|95477.8|95452.8|95474|95449|43
1653594220000|2022-05-26 19:43:40|95474.4|95449.4|95473.4|95448.4|95474.5|95449.5|95472.7|95447.7|29
1653594230000|2022-05-26 19:43:50|95473.7|95448.7|95471.1|95446.1|95473.7|95448.7|95469.9|95444.9|30
1653594240000|2022-05-26 19:44:00|95471|95446|95474.6|95449.6|95475.7|95450.7|95470.4|95445.4|32
1653594250000|2022-05-26 19:44:10|95475.5|95450.5|95474.2|95449.2|95475.7|95450.7|95474.1|95449.1|32
1653594260000|2022-05-26 19:44:20|95475.4|95450.4|95475.8|95450.8|95475.9|95450.9|95471.7|95446.7|27
1653594270000|2022-05-26 19:44:30|95475.7|95450.7|95473.6|95448.6|95475.8|95450.8|95473.4|95448.4|26
1653594280000|2022-05-26 19:44:40|95473.9|95448.9|95484.8|95434.8|95484.9|95448.9|95470.9|95433.8|30
1653594290000|2022-05-26 19:44:50|95484.5|95434.5|95483.2|95433.2|95484.5|95434.5|95482.4|95432.4|27
1653594300000|2022-05-26 19:45:00|95483.4|95433.4|95489.6|95439.6|95489.6|95439.6|95483.2|95433.2|40
1653594310000|2022-05-26 19:45:10|95489.9|95439.9|95488.9|95438.9|95490.4|95440.4|95488.9|95438.9|25
1653594320000|2022-05-26 19:45:20|95489.2|95439.2|95489.2|95439.2|95490.3|95440.3|95488.9|95438.9|24
1653594330000|2022-05-26 19:45:30|95489.5|95439.5|95473.8|95448.8|95489.8|95449.2|95473.7|95437.1|22
1653594340000|2022-05-26 19:45:40|95473.9|95448.9|95476.4|95451.4|95476.5|95451.5|95473.9|95448.9|28
1653594350000|2022-05-26 19:45:50|95476.1|95451.1|95477.1|95452.1|95496.5|95459.3|95475.8|95443.4|29
1653594360000|2022-05-26 19:46:00|95477.4|95452.4|95481.9|95456.9|95498.9|95459.6|95477.1|95441.6|54
1653594370000|2022-05-26 19:46:10|95482.4|95457.4|95478.9|95453.9|95482.4|95457.4|95478.9|95453.9|36
1653594380000|2022-05-26 19:46:20|95479.6|95454.6|95482.4|95457.4|95483.1|95458.1|95478.9|95453.9|41
1653594390000|2022-05-26 19:46:30|95481.5|95456.5|95479|95454|95482.3|95457.3|95477.8|95452.8|33
1653594400000|2022-05-26 19:46:40|95478.6|95453.6|95479.3|95454.3|95479.5|95454.5|95475.6|95450.6|38
1653594410000|2022-05-26 19:46:50|95478.8|95453.8|95478.4|95453.4|95478.8|95453.8|95478.2|95453.2|31
1653594420000|2022-05-26 19:47:00|95478.7|95453.7|95475.9|95450.9|95479.2|95454.2|95474.6|95449.6|38
1653594430000|2022-05-26 19:47:10|95475.8|95450.8|95475|95450|95475.9|95450.9|95474.1|95449.1|31
1653594440000|2022-05-26 19:47:20|95474.2|95449.2|95479.4|95454.4|95479.5|95454.5|95474.2|95449.2|35
1653594450000|2022-05-26 19:47:30|95479.8|95454.8|95480.4|95455.4|95480.6|95455.6|95479.6|95454.6|29
1653594460000|2022-05-26 19:47:40|95481.3|95456.3|95478.7|95453.7|95483.4|95458.4|95478.7|95453.7|34
1653594470000|2022-05-26 19:47:50|95478.6|95453.6|95479.3|95454.3|95479.6|95454.6|95478|95453|28
1653594480000|2022-05-26 19:48:00|95479.2|95454.2|95480|95455|95480.8|95455.8|95479|95454|18
1653594490000|2022-05-26 19:48:10|95479.2|95454.2|95480.2|95455.2|95481|95456|95479.1|95454.1|18
1653594500000|2022-05-26 19:48:20|95480|95455|95478.4|95453.4|95480|95455|95477.6|95452.6|18
1653594510000|2022-05-26 19:48:30|95478.7|95453.7|95478.1|95453.1|95479.4|95454.4|95476|95451|22
1653594520000|2022-05-26 19:48:40|95477.4|95452.4|95472.4|95447.4|95477.8|95452.8|95471.1|95446.1|37
1653594530000|2022-05-26 19:48:50|95472.3|95447.3|95474|95449|95474.2|95449.2|95472.1|95447.1|29
1653594540000|2022-05-26 19:49:00|95475.5|95450.5|95508|95483|95508|95483|95475.5|95442.1|70
1653594550000|2022-05-26 19:49:10|95507.8|95482.8|95536.8|95486.8|95536.9|95486.9|95495.8|95462.7|71
1653594560000|2022-05-26 19:49:20|95549.1|95499.1|95541.8|95491.8|95549.4|95499.4|95534.3|95484.3|62
1653594570000|2022-05-26 19:49:30|95541.6|95491.6|95523.5|95473.5|95542.2|95492.2|95523.2|95473.2|45
1653594580000|2022-05-26 19:49:40|95522.1|95472.1|95521.9|95471.9|95525.3|95475.3|95518.9|95468.9|46
1653594590000|2022-05-26 19:49:50|95521.5|95471.5|95516.4|95466.4|95522.5|95472.5|95513.9|95463.9|45
1653594600000|2022-05-26 19:50:00|95516.6|95466.6|95514.3|95464.3|95525.7|95475.7|95509.7|95459.7|66
1653594610000|2022-05-26 19:50:10|95514.5|95464.5|95517|95467|95525|95475|95514.4|95464.4|64
1653594620000|2022-05-26 19:50:20|95517.2|95467.2|95515.6|95465.6|95520.4|95470.4|95514.6|95464.6|44
1653594630000|2022-05-26 19:50:30|95517.1|95467.1|95523.8|95473.8|95525.7|95475.7|95517|95467|59
1653594640000|2022-05-26 19:50:40|95524.1|95474.1|95517|95467|95524.1|95474.1|95516|95466|47
1653594650000|2022-05-26 19:50:50|95517.1|95467.1|95518.4|95468.4|95519.5|95469.5|95517.1|95467.1|33
1653594660000|2022-05-26 19:51:00|95518.5|95468.5|95522.5|95472.5|95527.9|95477.9|95518.5|95468.5|44
1653594670000|2022-05-26 19:51:10|95523.4|95473.4|95524.3|95474.3|95525.4|95475.4|95522.5|95472.5|42
1653594680000|2022-05-26 19:51:20|95524.4|95474.4|95523.8|95473.8|95526.7|95476.7|95522.9|95472.9|40
1653594690000|2022-05-26 19:51:30|95523.7|95473.7|95521.3|95471.3|95525.3|95475.3|95521.1|95471.1|38
1653594700000|2022-05-26 19:51:40|95521.5|95471.5|95519.7|95469.7|95521.5|95471.5|95519.7|95469.7|25
1653594710000|2022-05-26 19:51:50|95520.6|95470.6|95506.6|95481.6|95521.9|95483.6|95506.6|95469.3|26
1653594720000|2022-05-26 19:52:00|95507.1|95482.1|95521.2|95471.2|95523.7|95482.5|95507.1|95469.7|35
1653594730000|2022-05-26 19:52:10|95521.3|95471.3|95519.8|95469.8|95523|95473|95513.1|95463.1|59
1653594740000|2022-05-26 19:52:20|95520.6|95470.6|95520.7|95470.7|95522.3|95472.3|95520|95470|42
1653594750000|2022-05-26 19:52:30|95520.8|95470.8|95519.8|95469.8|95521.3|95471.3|95519.3|95469.3|30
1653594760000|2022-05-26 19:52:40|95519.6|95469.6|95518.6|95468.6|95519.6|95469.6|95515.6|95465.6|43
1653594770000|2022-05-26 19:52:50|95518.2|95468.2|95521|95471|95521|95471|95516.5|95466.5|53
1653594780000|2022-05-26 19:53:00|95521.2|95471.2|95519.4|95469.4|95525.7|95475.7|95515.3|95465.3|56
1653594790000|2022-05-26 19:53:10|95520.4|95470.4|95521|95471|95522.6|95472.6|95519.9|95469.9|40
1653594800000|2022-05-26 19:53:20|95520.2|95470.2|95518.4|95468.4|95520.4|95470.4|95518.4|95468.4|20
1653594810000|2022-05-26 19:53:30|95518.6|95468.6|95515.1|95465.1|95518.9|95468.9|95514.3|95464.3|43
1653594820000|2022-05-26 19:53:40|95515.2|95465.2|95515.3|95465.3|95517.1|95467.1|95514.1|95464.1|36
1653594830000|2022-05-26 19:53:50|95515.1|95465.1|95516.1|95466.1|95521.8|95471.8|95514.5|95464.5|46
1653594840000|2022-05-26 19:54:00|95516.2|95466.2|95521|95471|95537.8|95487.8|95516.1|95466.1|60
1653594850000|2022-05-26 19:54:10|95520.5|95470.5|95517.6|95467.6|95522.4|95472.4|95517.6|95467.6|44
1653594860000|2022-05-26 19:54:20|95517.5|95467.5|95515.5|95465.5|95518.9|95468.9|95515.5|95465.5|41
1653594870000|2022-05-26 19:54:30|95515.2|95465.2|95516.9|95466.9|95519.9|95469.9|95515.2|95465.2|65
1653594880000|2022-05-26 19:54:40|95516.6|95466.6|95520.5|95470.5|95520.5|95470.5|95514.6|95464.6|56
1653594890000|2022-05-26 19:54:50|95520.1|95470.1|95521.4|95471.4|95524.9|95474.9|95517|95467|71
1653594900000|2022-05-26 19:55:00|95521.6|95471.6|95520.7|95470.7|95526.3|95476.3|95520.7|95470.7|61
1653594910000|2022-05-26 19:55:10|95520.8|95470.8|95523.9|95473.9|95523.9|95473.9|95520.1|95470.1|47
1653594920000|2022-05-26 19:55:20|95524|95474|95522.3|95472.3|95524.9|95474.9|95521.5|95471.5|53
1653594930000|2022-05-26 19:55:30|95521.8|95471.8|95527.2|95477.2|95529|95479|95521.8|95471.8|55
1653594940000|2022-05-26 19:55:40|95527.1|95477.1|95523.6|95473.6|95529.4|95479.4|95523.6|95473.6|51
1653594950000|2022-05-26 19:55:50|95524.4|95474.4|95528.2|95478.2|95528.5|95478.5|95522.1|95472.1|52
1653594960000|2022-05-26 19:56:00|95528.4|95478.4|95528.6|95478.6|95530.1|95480.1|95527.8|95477.8|44
1653594970000|2022-05-26 19:56:10|95528.7|95478.7|95530.2|95480.2|95530.2|95480.2|95524.2|95474.2|37
1653594980000|2022-05-26 19:56:20|95530.4|95480.4|95530|95480|95533.9|95483.9|95528.5|95478.5|41
1653594990000|2022-05-26 19:56:30|95530.1|95480.1|95526.1|95476.1|95530.1|95480.1|95517.6|95467.6|54
1653595000000|2022-05-26 19:56:40|95526.4|95476.4|95528.4|95478.4|95530.3|95480.3|95525.3|95475.3|49
1653595010000|2022-05-26 19:56:50|95528.7|95478.7|95527.4|95477.4|95528.7|95478.7|95525.9|95475.9|51
1653595020000|2022-05-26 19:57:00|95527.9|95477.9|95528.5|95478.5|95528.5|95478.5|95525.9|95475.9|44
1653595030000|2022-05-26 19:57:10|95528.6|95478.6|95519.8|95494.8|95530.1|95496.9|95515.2|95477.1|41
1653595040000|2022-05-26 19:57:20|95520.1|95495.1|95528.6|95478.6|95529.1|95495.8|95510.6|95473.9|55
1653595050000|2022-05-26 19:57:30|95528.7|95478.7|95530.6|95480.6|95533.7|95483.7|95528.7|95478.7|58
1653595060000|2022-05-26 19:57:40|95530.8|95480.8|95528.3|95478.3|95532|95482|95527.8|95477.8|48
1653595070000|2022-05-26 19:57:50|95528.4|95478.4|95520|95495|95529.3|95495.3|95516.8|95478.4|39
1653595080000|2022-05-26 19:58:00|95518.7|95493.7|95519.1|95494.1|95520.4|95495.4|95517.1|95492.1|37
1653595090000|2022-05-26 19:58:10|95519.2|95494.2|95514.9|95489.9|95519.2|95494.2|95514.8|95489.8|34
1653595100000|2022-05-26 19:58:20|95515.1|95490.1|95514.3|95489.3|95518.7|95493.7|95513.5|95488.5|38
1653595110000|2022-05-26 19:58:30|95513.8|95488.8|95524.9|95474.9|95525.5|95490.7|95508.3|95472.6|46
1653595120000|2022-05-26 19:58:40|95524.6|95474.6|95513.2|95488.2|95525.6|95488.2|95512.5|95474.6|22
1653595130000|2022-05-26 19:58:50|95512.9|95487.9|95511.8|95486.8|95514.1|95489.1|95511|95486|29
1653595140000|2022-05-26 19:59:00|95512.2|95487.2|95511.9|95486.9|95514.9|95489.9|95511.7|95486.7|25
1653595150000|2022-05-26 19:59:10|95511.8|95486.8|95512.9|95487.9|95513.5|95488.5|95510.1|95485.1|48
1653595160000|2022-05-26 19:59:20|95512.7|95487.7|95511.1|95486.1|95513.9|95488.9|95508.2|95483.2|40
1653595170000|2022-05-26 19:59:30|95510.2|95485.2|95511.6|95486.6|95512.7|95487.7|95509.5|95484.5|35
1653595180000|2022-05-26 19:59:40|95511.5|95486.5|95504.1|95479.1|95512.5|95487.5|95503.7|95478.7|48
1653595190000|2022-05-26 19:59:50|95504.8|95479.8|95491.8|95466.8|95504.8|95479.8|95489.3|95464.3|57
1653595200000|2022-05-26 20:00:00|95492.1|95467.1|95510.5|95460.5|95519.3|95469.3|95476.9|95451.9|67
1653595210000|2022-05-26 20:00:10|95510.2|95460.2|95522.6|95472.6|95524.3|95474.3|95504.8|95454.8|70
1653595220000|2022-05-26 20:00:20|95522.5|95472.5|95530|95480|95530|95480|95518.4|95468.4|58
1653595230000|2022-05-26 20:00:30|95529.7|95479.7|95523.1|95473.1|95530.8|95480.8|95521.5|95471.5|67
1653595240000|2022-05-26 20:00:40|95523|95473|95517.7|95467.7|95524.7|95474.7|95514.9|95464.9|53
1653595250000|2022-05-26 20:00:50|95518.1|95468.1|95516.4|95466.4|95520.8|95470.8|95514.5|95464.5|62
1653595260000|2022-05-26 20:01:00|95516.3|95466.3|95510.1|95460.1|95516.3|95466.3|95508.4|95458.4|56
1653595270000|2022-05-26 20:01:10|95509.8|95459.8|95503.7|95453.7|95510.5|95460.5|95498.5|95448.5|66
1653595280000|2022-05-26 20:01:20|95504.1|95454.1|95504.8|95454.8|95506.3|95456.3|95502.8|95452.8|43
1653595290000|2022-05-26 20:01:30|95504.6|95454.6|95499.3|95449.3|95506.3|95456.3|95498.2|95448.2|52
1653595300000|2022-05-26 20:01:40|95499.2|95449.2|95494.6|95444.6|95499.2|95449.2|95494.6|95444.6|50
1653595310000|2022-05-26 20:01:50|95495.4|95445.4|95501.8|95451.8|95501.8|95451.8|95494.4|95444.4|37
1653595320000|2022-05-26 20:02:00|95501.5|95451.5|95500.3|95450.3|95501.5|95451.5|95498.2|95448.2|34
1653595330000|2022-05-26 20:02:10|95500.4|95450.4|95502.4|95452.4|95502.4|95452.4|95500.1|95450.1|21
1653595340000|2022-05-26 20:02:20|95502.2|95452.2|95502.3|95452.3|95502.3|95452.3|95497.6|95447.6|24
1653595350000|2022-05-26 20:02:30|95501.9|95451.9|95496|95446|95501.9|95459.1|95482.7|95443.9|34
1653595360000|2022-05-26 20:02:40|95495.9|95445.9|95487.4|95437.4|95496|95446|95486.1|95436.1|39
1653595370000|2022-05-26 20:02:50|95488|95438|95473.9|95423.9|95489.1|95439.1|95471.4|95421.4|45
1653595380000|2022-05-26 20:03:00|95474.3|95424.3|95475.2|95425.2|95481.3|95431.3|95474.1|95424.1|50
1653595390000|2022-05-26 20:03:10|95475.9|95425.9|95475.7|95425.7|95477|95427|95472.3|95422.3|43
1653595400000|2022-05-26 20:03:20|95475.9|95425.9|95469.3|95419.3|95475.9|95425.9|95468|95418|49
1653595410000|2022-05-26 20:03:30|95471.3|95421.3|95469.7|95419.7|95471.5|95421.5|95468.5|95418.5|50
1653595420000|2022-05-26 20:03:40|95469.8|95419.8|95466.8|95416.8|95472.2|95422.2|95465|95415|38
1653595430000|2022-05-26 20:03:50|95466.6|95416.6|95468.3|95418.3|95471.8|95421.8|95466.6|95416.6|50
1653595440000|2022-05-26 20:04:00|95467.9|95417.9|95467.8|95417.8|95472.1|95422.1|95466.3|95416.3|49
1653595450000|2022-05-26 20:04:10|95468.2|95418.2|95469.5|95419.5|95471|95421|95467.5|95417.5|31
1653595460000|2022-05-26 20:04:20|95469.4|95419.4|95464.7|95414.7|95469.4|95419.4|95464.6|95414.6|29
1653595470000|2022-05-26 20:04:30|95463.7|95413.7|95459.8|95409.8|95464.3|95414.3|95458.4|95408.4|40
1653595480000|2022-05-26 20:04:40|95460.5|95410.5|95459.3|95409.3|95461|95411|95458.7|95408.7|28
1653595490000|2022-05-26 20:04:50|95458.8|95408.8|95463.9|95413.9|95464.6|95414.6|95457.5|95407.5|33
1653595500000|2022-05-26 20:05:00|95463.8|95413.8|95473.4|95423.4|95474.3|95424.3|95461|95411|40
1653595510000|2022-05-26 20:05:10|95474.5|95424.5|95473.2|95423.2|95476.3|95426.3|95468.9|95418.9|45
1653595520000|2022-05-26 20:05:20|95474.1|95424.1|95475.8|95425.8|95477.7|95427.7|95472.1|95422.1|46
1653595530000|2022-05-26 20:05:30|95476|95426|95469.7|95419.7|95478.7|95428.7|95469.7|95419.7|47
1653595540000|2022-05-26 20:05:40|95468.6|95418.6|95468.2|95418.2|95470.1|95420.1|95467.6|95417.6|42
1653595550000|2022-05-26 20:05:50|95467.9|95417.9|95464.1|95414.1|95469.2|95419.2|95463.3|95413.3|25
1653595560000|2022-05-26 20:06:00|95462.8|95412.8|95465.1|95415.1|95465.4|95415.4|95462.8|95412.8|36
1653595570000|2022-05-26 20:06:10|95464.9|95414.9|95459.7|95409.7|95465.6|95415.6|95456.9|95406.9|35
1653595580000|2022-05-26 20:06:20|95459.4|95409.4|95464.1|95414.1|95464.1|95414.1|95457|95407|41
1653595590000|2022-05-26 20:06:30|95456.9|95406.9|95464.2|95414.2|95464.2|95414.2|95456.9|95406.9|35
1653595600000|2022-05-26 20:06:40|95463.6|95413.6|95462.3|95412.3|95472|95422|95461.4|95411.4|39
1653595610000|2022-05-26 20:06:50|95462.9|95412.9|95458.2|95408.2|95462.9|95412.9|95453.3|95403.3|42
1653595620000|2022-05-26 20:07:00|95457.9|95407.9|95462.7|95412.7|95465.3|95415.3|95456.6|95406.6|37
1653595630000|2022-05-26 20:07:10|95462.9|95412.9|95469.8|95419.8|95471.6|95421.6|95462.9|95412.9|27
1653595640000|2022-05-26 20:07:20|95469.5|95419.5|95466.5|95416.5|95470.6|95420.6|95466.5|95416.5|29
1653595650000|2022-05-26 20:07:30|95467|95417|95463.9|95413.9|95467.6|95417.6|95463.4|95413.4|29
1653595660000|2022-05-26 20:07:40|95464.4|95414.4|95464.8|95414.8|95465.1|95415.1|95463.4|95413.4|22
1653595670000|2022-05-26 20:07:50|95464.7|95414.7|95459.7|95409.7|95464.7|95422.7|95447.7|95407.6|45
1653595680000|2022-05-26 20:08:00|95460.1|95410.1|95464.1|95414.1|95464.7|95414.7|95459.7|95409.7|33
1653595690000|2022-05-26 20:08:10|95464.3|95414.3|95459.2|95409.2|95466.6|95416.6|95456.7|95406.7|44
1653595700000|2022-05-26 20:08:20|95459.1|95409.1|95460.7|95410.7|95461|95411|95458.7|95408.7|23
1653595710000|2022-05-26 20:08:30|95460.8|95410.8|95460.5|95410.5|95460.9|95410.9|95460.3|95410.3|9
1653595720000|2022-05-26 20:08:40|95460|95410|95459.1|95409.1|95461.2|95411.2|95459|95409|20
1653595730000|2022-05-26 20:08:50|95458.5|95408.5|95444.2|95419.2|95459.2|95419.2|95444.2|95408.4|12
1653595740000|2022-05-26 20:09:00|95456.9|95406.9|95467.6|95417.6|95469.7|95419.7|95456.9|95406.9|28
1653595750000|2022-05-26 20:09:10|95468|95418|95470.1|95420.1|95470.1|95420.1|95466.6|95416.6|27
1653595760000|2022-05-26 20:09:20|95469.9|95419.9|95471.1|95421.1|95472|95422|95469|95419|26
1653595770000|2022-05-26 20:09:30|95470.2|95420.2|95469.6|95419.6|95471.4|95421.4|95468.3|95418.3|23
1653595780000|2022-05-26 20:09:40|95468.7|95418.7|95471.9|95421.9|95472.3|95422.3|95468.5|95418.5|16
1653595790000|2022-05-26 20:09:50|95471.7|95421.7|95469.2|95419.2|95473.1|95423.1|95466.9|95416.9|26
1653595800000|2022-05-26 20:10:00|95468.8|95418.8|95467.7|95417.7|95471.8|95421.8|95467.6|95417.6|35
1653595810000|2022-05-26 20:10:10|95467.6|95417.6|95467.5|95417.5|95467.6|95417.6|95464.9|95414.9|30
1653595820000|2022-05-26 20:10:20|95467.4|95417.4|95466.4|95416.4|95467.4|95417.4|95465.8|95415.8|24
1653595830000|2022-05-26 20:10:30|95466.6|95416.6|95464.9|95414.9|95466.6|95416.6|95464.1|95414.1|20
1653595840000|2022-05-26 20:10:40|95447.3|95422.3|95462.6|95412.6|95464.3|95424.9|95447.3|95412.6|19
1653595850000|2022-05-26 20:10:50|95462.9|95412.9|95463.2|95413.2|95464.2|95414.2|95461.6|95411.6|23
1653595860000|2022-05-26 20:11:00|95462.6|95412.6|95460.1|95410.1|95462.6|95412.6|95458.8|95408.8|36
1653595870000|2022-05-26 20:11:10|95460|95410|95453.3|95403.3|95460.9|95410.9|95451.4|95401.4|33
1653595880000|2022-05-26 20:11:20|95450.4|95400.4|95448.9|95398.9|95453.2|95403.2|95448.9|95398.9|32
1653595890000|2022-05-26 20:11:30|95449.1|95399.1|95449.5|95399.5|95450.9|95400.9|95448.6|95398.6|20
1653595900000|2022-05-26 20:11:40|95449|95399|95448|95398|95451.1|95401.1|95448|95398|24
1653595910000|2022-05-26 20:11:50|95447.8|95397.8|95449.1|95399.1|95451.1|95401.1|95447.6|95397.6|15
1653595920000|2022-05-26 20:12:00|95448.9|95398.9|95448.5|95398.5|95450.3|95400.3|95446.3|95396.3|17
1653595930000|2022-05-26 20:12:10|95447.7|95397.7|95447.9|95397.9|95449.4|95399.4|95446.2|95396.2|17
1653595940000|2022-05-26 20:12:20|95447.3|95397.3|95447.2|95397.2|95449.2|95399.2|95446.9|95396.9|12
1653595950000|2022-05-26 20:12:30|95447.8|95397.8|95448.2|95398.2|95449.5|95399.5|95447.7|95397.7|14
1653595960000|2022-05-26 20:12:40|95447.7|95397.7|95436.5|95411.5|95447.7|95411.5|95431.1|95395.5|6
1653595970000|2022-05-26 20:12:50|95435.4|95410.4|95445.5|95395.5|95446.6|95410.8|95433.1|95395.5|11
1653595980000|2022-05-26 20:13:00|95445.2|95395.2|95451|95401|95452.3|95413|95429.4|95395.2|19
1653595990000|2022-05-26 20:13:10|95455.1|95405.1|95453.6|95403.6|95455.1|95405.1|95451.9|95401.9|17
1653596000000|2022-05-26 20:13:20|95452.5|95402.5|95456.5|95406.5|95458.5|95408.5|95449.6|95399.6|15
1653596010000|2022-05-26 20:13:30|95456.6|95406.6|95460.2|95410.2|95460.8|95410.8|95455.5|95405.5|28
1653596020000|2022-05-26 20:13:40|95459.6|95409.6|95458.8|95408.8|95460.7|95410.7|95458.8|95408.8|23
1653596030000|2022-05-26 20:13:50|95458.5|95408.5|95457.5|95407.5|95459|95409|95457.5|95407.5|16
1653596040000|2022-05-26 20:14:00|95457.4|95407.4|95452.3|95402.3|95463.5|95413.5|95451.6|95401.6|35
1653596050000|2022-05-26 20:14:10|95452.5|95402.5|95450.9|95400.9|95453.5|95403.5|95450.3|95400.3|26
1653596060000|2022-05-26 20:14:20|95450.6|95400.6|95451.8|95401.8|95452.3|95402.3|95449.7|95399.7|18
1653596070000|2022-05-26 20:14:30|95452|95402|95448.4|95398.4|95452.7|95402.7|95448.4|95398.4|25
1653596080000|2022-05-26 20:14:40|95448|95398|95449.3|95399.3|95452.3|95402.3|95447.9|95397.9|23
1653596090000|2022-05-26 20:14:50|95449.1|95399.1|95448.6|95398.6|95449.4|95399.4|95448.4|95398.4|19
1653596100000|2022-05-26 20:15:00|95448.7|95398.7|95435.3|95410.3|95453.4|95411.4|95432.4|95397.9|21
1653596110000|2022-05-26 20:15:10|95434.3|95409.3|95449.5|95399.5|95454.4|95413.2|95433.8|95399.1|14
1653596120000|2022-05-26 20:15:20|95449.7|95399.7|95434.5|95409.5|95449.7|95410.6|95433.2|95399.7|12
1653596130000|2022-05-26 20:15:30|95433.9|95408.9|95448.3|95398.3|95448.8|95408.9|95433.5|95398.3|6
1653596140000|2022-05-26 20:15:40|95448.1|95398.1|95448.4|95398.4|95450|95400|95447.8|95397.8|20
1653596150000|2022-05-26 20:15:50|95448.2|95398.2|95448.8|95398.8|95449.9|95399.9|95447.6|95397.6|14
1653596160000|2022-05-26 20:16:00|95448.9|95398.9|95448.9|95398.9|95449.2|95399.2|95446.7|95396.7|17
1653596170000|2022-05-26 20:16:10|95448.5|95398.5|95449|95399|95449.5|95399.5|95448|95398|13
1653596180000|2022-05-26 20:16:20|95449.5|95399.5|95448.4|95398.4|95449.5|95411|95433.2|95396.9|16
1653596190000|2022-05-26 20:16:30|95449.3|95399.3|95448.6|95398.6|95449.7|95399.7|95448|95398|15
1653596200000|2022-05-26 20:16:40|95448.4|95398.4|95447|95397|95448.5|95398.5|95446.1|95396.1|10
1653596210000|2022-05-26 20:16:50|95447.5|95397.5|95445.5|95395.5|95448.6|95398.6|95445.5|95395.5|12
1653596220000|2022-05-26 20:17:00|95447.4|95397.4|95448.5|95398.5|95449.2|95399.2|95446.8|95396.8|8
1653596230000|2022-05-26 20:17:10|95449|95399|95433.7|95408.7|95449.1|95408.7|95433.2|95398.5|8
1653596240000|2022-05-26 20:17:20|95433.8|95408.8|95435.4|95410.4|95435.5|95410.5|95433.8|95408.8|9
1653596250000|2022-05-26 20:17:30|95435.2|95410.2|95431.6|95406.6|95435.2|95410.2|95430.7|95405.7|13
1653596260000|2022-05-26 20:17:40|95431.7|95406.7|95447.4|95397.4|95450|95408.4|95431.7|95396|16
1653596270000|2022-05-26 20:17:50|95448.4|95398.4|95447.8|95397.8|95448.4|95398.4|95446.9|95396.9|13
1653596280000|2022-05-26 20:18:00|95448|95398|95435.6|95410.6|95448|95410.6|95433.2|95397.9|12
1653596290000|2022-05-26 20:18:10|95435.5|95410.5|95435.2|95410.2|95437.4|95412.4|95435.2|95410.2|7
1653596300000|2022-05-26 20:18:20|95436.6|95411.6|95435|95410|95436.6|95411.6|95434.9|95409.9|13
1653596310000|2022-05-26 20:18:30|95435.7|95410.7|95432.8|95407.8|95446.8|95410.7|95432.7|95395|15
1653596320000|2022-05-26 20:18:40|95434.1|95409.1|95434.3|95409.3|95435.3|95410.3|95433.8|95408.8|16
1653596330000|2022-05-26 20:18:50|95434|95409|95434.2|95409.2|95434.9|95409.9|95434|95409|10
1653596340000|2022-05-26 20:19:00|95433.9|95408.9|95448|95398|95448|95409.8|95433.9|95397.4|10
1653596350000|2022-05-26 20:19:10|95448.1|95398.1|95431.4|95406.4|95448.1|95408.8|95428.8|95398.1|15
1653596360000|2022-05-26 20:19:20|95431.3|95406.3|95445.9|95395.9|95446.1|95409.5|95430.3|95395.7|21
1653596370000|2022-05-26 20:19:30|95446.1|95396.1|95444.8|95394.8|95446.7|95396.7|95444.2|95394.2|22
1653596380000|2022-05-26 20:19:40|95444.6|95394.6|95451.5|95401.5|95452.6|95402.6|95444.6|95394.6|34
1653596390000|2022-05-26 20:19:50|95451.7|95401.7|95465.4|95415.4|95468.5|95418.5|95451.7|95401.7|42
1653596400000|2022-05-26 20:20:00|95465.3|95415.3|95464.2|95414.2|95466.5|95416.5|95464.1|95414.1|35
1653596410000|2022-05-26 20:20:10|95463.5|95413.5|95464.4|95414.4|95464.9|95414.9|95463.4|95413.4|32
1653596420000|2022-05-26 20:20:20|95464.3|95414.3|95456.6|95406.6|95465|95415|95456.4|95406.4|26
1653596430000|2022-05-26 20:20:30|95456.5|95406.5|95458.3|95408.3|95460.7|95410.7|95455.5|95405.5|23
1653596440000|2022-05-26 20:20:40|95458.8|95408.8|95458.5|95408.5|95460.5|95410.5|95458.1|95408.1|25
1653596450000|2022-05-26 20:20:50|95458.3|95408.3|95456.4|95406.4|95458.4|95408.4|95456.4|95406.4|18
1653596460000|2022-05-26 20:21:00|95456.2|95406.2|95457|95407|95457|95407|95455.6|95405.6|22
1653596470000|2022-05-26 20:21:10|95456.7|95406.7|95458.7|95408.7|95458.7|95408.7|95456.7|95406.7|10
1653596480000|2022-05-26 20:21:20|95446.1|95421.1|95457.5|95407.5|95464.1|95421.2|95445.9|95406.6|35
1653596490000|2022-05-26 20:21:30|95457|95407|95457.1|95407.1|95457.6|95407.6|95456.5|95406.5|14
1653596500000|2022-05-26 20:21:40|95457.3|95407.3|95458.5|95408.5|95461.5|95411.5|95456.4|95406.4|29
1653596510000|2022-05-26 20:21:50|95459.5|95409.5|95457|95407|95460.3|95410.3|95456.6|95406.6|37
1653596520000|2022-05-26 20:22:00|95457.1|95407.1|95457|95407|95457.1|95407.1|95456.5|95406.5|21
1653596530000|2022-05-26 20:22:10|95456.8|95406.8|95456.6|95406.6|95457.2|95407.2|95456.5|95406.5|19
1653596540000|2022-05-26 20:22:20|95456.1|95406.1|95454.3|95404.3|95456.1|95419.5|95444.1|95404.3|16
1653596550000|2022-05-26 20:22:30|95454.5|95404.5|95456|95406|95457|95407|95452.3|95402.3|35
1653596560000|2022-05-26 20:22:40|95455.9|95405.9|95456|95406|95458.3|95408.3|95454.3|95404.3|31
1653596570000|2022-05-26 20:22:50|95457|95407|95455.8|95405.8|95458.6|95408.6|95454.7|95404.7|29
1653596580000|2022-05-26 20:23:00|95456|95406|95457.9|95407.9|95458.1|95408.1|95453.6|95403.6|27
1653596590000|2022-05-26 20:23:10|95457.5|95407.5|95456.1|95406.1|95457.6|95407.6|95456.1|95406.1|21
1653596600000|2022-05-26 20:23:20|95455.7|95405.7|95454.6|95404.6|95456.1|95406.1|95454.6|95404.6|9
1653596610000|2022-05-26 20:23:30|95454.9|95404.9|95442.6|95417.6|95455|95417.7|95442.6|95403.3|10
1653596620000|2022-05-26 20:23:40|95442.5|95417.5|95442.5|95417.5|95442.5|95417.5|95442.5|95417.5|1
1653596630000|2022-05-26 20:23:50|95455.2|95405.2|95443.3|95418.3|95455.2|95418.3|95442.7|95405.1|4
1653596640000|2022-05-26 20:24:00|95443.6|95418.6|95461.2|95411.2|95462.1|95425.1|95443.3|95411.1|17
1653596650000|2022-05-26 20:24:10|95460.2|95410.2|95459.9|95409.9|95461.3|95411.3|95458.3|95408.3|15
1653596660000|2022-05-26 20:24:20|95460|95410|95464|95414|95464.2|95414.2|95458.1|95408.1|8
1653596670000|2022-05-26 20:24:30|95463.6|95413.6|95464.9|95414.9|95464.9|95414.9|95463.6|95413.6|8
1653596680000|2022-05-26 20:24:40|95464.8|95414.8|95463.7|95413.7|95465.2|95415.2|95461.5|95411.5|13
1653596690000|2022-05-26 20:24:50|95464.1|95414.1|95462.7|95412.7|95464.1|95414.1|95461.6|95411.6|6
1653596700000|2022-05-26 20:25:00|95462.8|95412.8|95465.6|95415.6|95466.4|95416.4|95462.8|95412.8|16
1653596710000|2022-05-26 20:25:10|95466.1|95416.1|95466.2|95416.2|95467.6|95417.6|95465.6|95415.6|17
1653596720000|2022-05-26 20:25:20|95466.4|95416.4|95465.4|95415.4|95466.9|95416.9|95465.4|95415.4|21
1653596730000|2022-05-26 20:25:30|95465.5|95415.5|95466.2|95416.2|95466.2|95416.2|95465.2|95415.2|7
1653596740000|2022-05-26 20:25:40|95452.5|95427.5|95459.4|95409.4|95462.7|95427.5|95451|95408.6|19
1653596750000|2022-05-26 20:25:50|95458.8|95408.8|95458.3|95408.3|95458.8|95408.8|95457.4|95407.4|24
1653596760000|2022-05-26 20:26:00|95458.4|95408.4|95459.2|95409.2|95459.2|95409.2|95458.3|95408.3|12
1653596770000|2022-05-26 20:26:10|95458.9|95408.9|95459.2|95409.2|95459.3|95409.3|95458.8|95408.8|6
1653596780000|2022-05-26 20:26:20|95459.8|95409.8|95475.1|95425.1|95476.4|95426.4|95459.8|95409.8|45
1653596790000|2022-05-26 20:26:30|95475.3|95425.3|95472.6|95422.6|95477.2|95427.2|95472.6|95422.6|32
1653596800000|2022-05-26 20:26:40|95472.7|95422.7|95466.6|95416.6|95472.9|95422.9|95466.1|95416.1|34
1653596810000|2022-05-26 20:26:50|95466.5|95416.5|95464.1|95414.1|95466.6|95416.6|95463.8|95413.8|30
1653596820000|2022-05-26 20:27:00|95463.3|95413.3|95463.4|95413.4|95463.9|95413.9|95462.2|95412.2|18
1653596830000|2022-05-26 20:27:10|95463.5|95413.5|95464.7|95414.7|95465.7|95415.7|95462.6|95412.6|21
1653596840000|2022-05-26 20:27:20|95463.7|95413.7|95456.4|95406.4|95463.9|95413.9|95456|95406|30
1653596850000|2022-05-26 20:27:30|95455.3|95405.3|95456|95406|95457.2|95407.2|95455.3|95405.3|25
1653596860000|2022-05-26 20:27:40|95455.7|95405.7|95454.7|95404.7|95455.8|95405.8|95454.5|95404.5|14
1653596870000|2022-05-26 20:27:50|95455.2|95405.2|95456.8|95406.8|95456.8|95406.8|95454.7|95404.7|6
1653596880000|2022-05-26 20:28:00|95456.7|95406.7|95455.5|95405.5|95456.9|95406.9|95455.5|95405.5|19
1653596890000|2022-05-26 20:28:10|95455.4|95405.4|95454.7|95404.7|95455.4|95405.4|95454.5|95404.5|11
1653596900000|2022-05-26 20:28:20|95454.6|95404.6|95440.3|95415.3|95455.2|95418|95438.7|95403.6|15
1653596910000|2022-05-26 20:28:30|95437.5|95412.5|95453.2|95403.2|95454.8|95414.7|95436.4|95403|20
1653596920000|2022-05-26 20:28:40|95453.1|95403.1|95453.6|95403.6|95453.7|95403.7|95452.8|95402.8|18
1653596930000|2022-05-26 20:28:50|95453.5|95403.5|95448.6|95398.6|95453.9|95403.9|95447.1|95397.1|40
1653596940000|2022-05-26 20:29:00|95448.4|95398.4|95448.2|95398.2|95448.6|95398.6|95447.5|95397.5|24
1653596950000|2022-05-26 20:29:10|95448.4|95398.4|95475.7|95425.7|95475.7|95425.7|95447.3|95397.3|47
1653596960000|2022-05-26 20:29:20|95474.2|95424.2|95456.7|95406.7|95474.5|95424.5|95454.7|95404.7|54
1653596970000|2022-05-26 20:29:30|95456.5|95406.5|95456.7|95406.7|95458.1|95408.1|95455.8|95405.8|26
1653596980000|2022-05-26 20:29:40|95456.8|95406.8|95455.7|95405.7|95457.7|95407.7|95455.7|95405.7|16
1653596990000|2022-05-26 20:29:50|95455.8|95405.8|95458.8|95408.8|95463.3|95413.3|95455.7|95405.7|34
1653597000000|2022-05-26 20:30:00|95459|95409|95457|95407|95462|95412|95453.2|95403.2|44
1653597010000|2022-05-26 20:30:10|95457.2|95407.2|95452.3|95402.3|95457.2|95407.2|95452|95402|35
1653597020000|2022-05-26 20:30:20|95452.5|95402.5|95453.1|95403.1|95453.5|95403.5|95451.6|95401.6|10
1653597030000|2022-05-26 20:30:30|95455.3|95405.3|95454|95404|95455.3|95405.3|95453.6|95403.6|8
1653597040000|2022-05-26 20:30:40|95458.3|95408.3|95454.9|95404.9|95458.3|95408.3|95454|95404|21
1653597050000|2022-05-26 20:30:50|95458.7|95408.7|95461|95411|95462|95412|95453.6|95403.6|30
1653597060000|2022-05-26 20:31:00|95461.1|95411.1|95451.7|95401.7|95461.6|95411.6|95451.7|95401.7|26
1653597070000|2022-05-26 20:31:10|95453.1|95403.1|95446.8|95396.8|95453.7|95403.7|95445.8|95395.8|28
1653597080000|2022-05-26 20:31:20|95446.6|95396.6|95448.8|95398.8|95454.2|95404.2|95446.6|95396.6|16
1653597090000|2022-05-26 20:31:30|95449.2|95399.2|95452.9|95402.9|95453|95403|95448.1|95398.1|13
1653597100000|2022-05-26 20:31:40|95453|95403|95456.2|95406.2|95462.6|95412.6|95452.9|95402.9|21
1653597110000|2022-05-26 20:31:50|95456|95406|95466.1|95416.1|95467.5|95417.5|95455.2|95405.2|35
1653597120000|2022-05-26 20:32:00|95465.9|95415.9|95469.2|95419.2|95473|95423|95462.6|95412.6|30
1653597130000|2022-05-26 20:32:10|95467.8|95417.8|95465.2|95415.2|95472.3|95422.3|95465.2|95415.2|40
1653597140000|2022-05-26 20:32:20|95470|95420|95468|95418|95470.2|95420.2|95466|95416|42
1653597150000|2022-05-26 20:32:30|95467.2|95417.2|95464.9|95414.9|95473.2|95423.2|95464.9|95414.9|48
1653597160000|2022-05-26 20:32:40|95467.5|95417.5|95469.8|95419.8|95473|95423|95466|95416|41
1653597170000|2022-05-26 20:32:50|95471.2|95421.2|95467.8|95417.8|95474|95424|95467.2|95417.2|33
1653597180000|2022-05-26 20:33:00|95467.7|95417.7|95457.7|95407.7|95467.8|95417.8|95457|95407|21
1653597190000|2022-05-26 20:33:10|95456.5|95406.5|95454.5|95404.5|95457.5|95407.5|95454.5|95404.5|21
1653597200000|2022-05-26 20:33:20|95452.8|95402.8|95457|95407|95457.5|95407.5|95451.7|95401.7|13
1653597210000|2022-05-26 20:33:30|95455.8|95405.8|95453.7|95403.7|95455.8|95405.8|95453.6|95403.6|8
1653597220000|2022-05-26 20:33:40|95454.4|95404.4|95454.9|95404.9|95455.5|95405.5|95454|95404|11
1653597230000|2022-05-26 20:33:50|95454|95404|95455.2|95405.2|95455.2|95405.2|95454|95404|8
1653597240000|2022-05-26 20:34:00|95454.9|95404.9|95453.9|95403.9|95454.9|95404.9|95453.3|95403.3|11
1653597250000|2022-05-26 20:34:10|95453.8|95403.8|95454.7|95404.7|95456.9|95406.9|95453.5|95403.5|11
1653597260000|2022-05-26 20:34:20|95455.1|95405.1|95454.9|95404.9|95455.1|95405.1|95454.5|95404.5|6
1653597270000|2022-05-26 20:34:30|95455.1|95405.1|95457|95407|95457|95407|95455.1|95405.1|2
1653597280000|2022-05-26 20:34:40|95456.6|95406.6|95459.3|95409.3|95459.6|95409.6|95454.7|95404.7|17
1653597290000|2022-05-26 20:34:50|95458|95408|95460.1|95410.1|95460.1|95410.1|95457.9|95407.9|5
1653597300000|2022-05-26 20:35:00|95459.9|95409.9|95458.5|95408.5|95459.9|95409.9|95457.8|95407.8|7
1653597310000|2022-05-26 20:35:10|95458.8|95408.8|95456.5|95406.5|95460|95410|95456|95406|16
1653597320000|2022-05-26 20:35:20|95456.8|95406.8|95459.5|95409.5|95459.5|95409.5|95456.8|95406.8|13
1653597330000|2022-05-26 20:35:30|95459.2|95409.2|95459.8|95409.8|95460.3|95410.3|95458.1|95408.1|27
1653597340000|2022-05-26 20:35:40|95459.3|95409.3|95461.6|95411.6|95461.6|95411.6|95459.3|95409.3|10
1653597350000|2022-05-26 20:35:50|95461.3|95411.3|95460.4|95410.4|95461.3|95411.3|95460.1|95410.1|8
1653597360000|2022-05-26 20:36:00|95462|95412|95460.8|95410.8|95462.7|95412.7|95460.7|95410.7|8
1653597370000|2022-05-26 20:36:10|95459.9|95409.9|95448.4|95423.4|95464.3|95425.9|95448.4|95409.9|6
1653597380000|2022-05-26 20:36:20|95446.6|95421.6|95460|95410|95461.1|95421.6|95446.6|95408.8|11
1653597390000|2022-05-26 20:36:30|95459.8|95409.8|95461.4|95411.4|95463.7|95413.7|95459.8|95409.8|10
1653597400000|2022-05-26 20:36:40|95462|95412|95461.6|95411.6|95462.4|95412.4|95461.1|95411.1|7
1653597410000|2022-05-26 20:36:50|95462.9|95412.9|95461.6|95411.6|95462.9|95412.9|95459.2|95409.2|11
1653597420000|2022-05-26 20:37:00|95461.7|95411.7|95448.1|95398.1|95461.9|95411.9|95448.1|95398.1|25
1653597430000|2022-05-26 20:37:10|95448.2|95398.2|95448.4|95398.4|95449.9|95399.9|95447.3|95397.3|19
1653597440000|2022-05-26 20:37:20|95448.6|95398.6|95437|95387|95448.7|95398.7|95435.9|95385.9|24
1653597450000|2022-05-26 20:37:30|95436.8|95386.8|95436.6|95386.6|95437.1|95387.1|95435.9|95385.9|24
1653597460000|2022-05-26 20:37:40|95436.5|95386.5|95437.1|95387.1|95438|95388|95435.3|95385.3|24
1653597470000|2022-05-26 20:37:50|95436.9|95386.9|95435|95385|95437.1|95387.1|95435|95385|9
1653597480000|2022-05-26 20:38:00|95435.2|95385.2|95435|95385|95435.2|95385.2|95434.8|95384.8|6
1653597490000|2022-05-26 20:38:10|95435.2|95385.2|95440.7|95390.7|95441.8|95391.8|95435.1|95385.1|17
1653597500000|2022-05-26 20:38:20|95440.5|95390.5|95439.5|95389.5|95441.3|95391.3|95439.5|95389.5|7
1653597510000|2022-05-26 20:38:30|95441|95391|95439.5|95389.5|95441|95391|95439|95389|9
1653597520000|2022-05-26 20:38:40|95439.6|95389.6|95437|95387|95439.7|95389.7|95436.5|95386.5|19
1653597530000|2022-05-26 20:38:50|95436.9|95386.9|95435.5|95385.5|95437.4|95387.4|95435.5|95385.5|11
1653597540000|2022-05-26 20:39:00|95435.7|95385.7|95438.5|95388.5|95438.9|95388.9|95435.5|95385.5|13
1653597550000|2022-05-26 20:39:10|95438.6|95388.6|95443.5|95393.5|95446.9|95396.9|95438.6|95388.6|20
1653597560000|2022-05-26 20:39:20|95443.4|95393.4|95443.9|95393.9|95444.2|95394.2|95442.7|95392.7|14
1653597570000|2022-05-26 20:39:30|95444|95394|95444|95394|95444.1|95394.1|95443.9|95393.9|4
1653597580000|2022-05-26 20:39:40|95444.1|95394.1|95444.9|95394.9|95445.2|95395.2|95444.1|95394.1|5
1653597590000|2022-05-26 20:39:50|95444.8|95394.8|95444.4|95394.4|95444.8|95394.8|95444.4|95394.4|5
1653597600000|2022-05-26 20:40:00|95444.5|95394.5|95450.9|95400.9|95452.6|95402.6|95444.5|95394.5|19
1653597610000|2022-05-26 20:40:10|95450.1|95400.1|95450.9|95400.9|95451.3|95401.3|95450.1|95400.1|8
1653597620000|2022-05-26 20:40:20|95450.8|95400.8|95451|95401|95451.1|95401.1|95450.8|95400.8|4
1653597630000|2022-05-26 20:40:30|95450.5|95400.5|95451.3|95401.3|95451.8|95401.8|95450.5|95400.5|17
1653597640000|2022-05-26 20:40:40|95451.4|95401.4|95449.3|95399.3|95451.4|95401.4|95448.8|95398.8|16
1653597650000|2022-05-26 20:40:50|95449.4|95399.4|95449|95399|95450.2|95400.2|95448.4|95398.4|7
1653597660000|2022-05-26 20:41:00|95449.8|95399.8|95454.7|95404.7|95456.4|95406.4|95449.2|95399.2|28
1653597670000|2022-05-26 20:41:10|95455.9|95405.9|95455.5|95405.5|95456.1|95406.1|95454.4|95404.4|13
1653597680000|2022-05-26 20:41:20|95455.4|95405.4|95454.8|95404.8|95455.4|95405.4|95454.2|95404.2|6
1653597690000|2022-05-26 20:41:30|95455.1|95405.1|95454.1|95404.1|95455.4|95405.4|95453.7|95403.7|7
1653597700000|2022-05-26 20:41:40|95454.3|95404.3|95454.8|95404.8|95456|95406|95454|95404|8
1653597710000|2022-05-26 20:41:50|95455|95405|95458.3|95408.3|95458.3|95408.3|95454.4|95404.4|14
1653597720000|2022-05-26 20:42:00|95458.6|95408.6|95446.9|95421.9|95460|95421.9|95446.6|95408.1|10
1653597730000|2022-05-26 20:42:10|95447.3|95422.3|95460.1|95410.1|95460.1|95422.3|95447.3|95409.2|9
1653597740000|2022-05-26 20:42:20|95460|95410|95457.7|95407.7|95460|95410|95457.7|95407.7|10
1653597750000|2022-05-26 20:42:30|95457.5|95407.5|95460.1|95410.1|95460.1|95410.1|95457.5|95407.5|7
1653597760000|2022-05-26 20:42:40|95459.5|95409.5|95460.5|95410.5|95460.5|95410.5|95458.5|95408.5|9
1653597770000|2022-05-26 20:42:50|95461.3|95411.3|95460.4|95410.4|95461.5|95411.5|95460.4|95410.4|15
1653597780000|2022-05-26 20:43:00|95460.9|95410.9|95458|95408|95461|95411|95457.5|95407.5|15
1653597790000|2022-05-26 20:43:10|95457.7|95407.7|95457.9|95407.9|95458.4|95408.4|95457.7|95407.7|17
1653597800000|2022-05-26 20:43:20|95458.1|95408.1|95459|95409|95459.1|95409.1|95458|95408|15
1653597810000|2022-05-26 20:43:30|95458.9|95408.9|95457.9|95407.9|95459.2|95409.2|95457.8|95407.8|11
1653597820000|2022-05-26 20:43:40|95458|95408|95459.5|95409.5|95459.5|95409.5|95458|95408|12
1653597830000|2022-05-26 20:43:50|95458.8|95408.8|95460.2|95410.2|95460.2|95410.2|95458.8|95408.8|5
1653597840000|2022-05-26 20:44:00|95460.5|95410.5|95457.3|95407.3|95460.5|95410.5|95457.2|95407.2|19
1653597850000|2022-05-26 20:44:10|95456.9|95406.9|95457.7|95407.7|95458|95408|95456.9|95406.9|12
1653597860000|2022-05-26 20:44:20|95457.5|95407.5|95461.1|95411.1|95461.2|95411.2|95457.3|95407.3|20
1653597870000|2022-05-26 20:44:30|95461|95411|95464|95414|95464|95414|95461|95411|14
1653597880000|2022-05-26 20:44:40|95464.9|95414.9|95464.1|95414.1|95465.4|95415.4|95464.1|95414.1|6
1653597890000|2022-05-26 20:44:50|95463.8|95413.8|95464.7|95414.7|95464.7|95414.7|95463.8|95413.8|5
1653597900000|2022-05-26 20:45:00|95464.9|95414.9|95469.1|95419.1|95469.7|95419.7|95464.3|95414.3|35
1653597910000|2022-05-26 20:45:10|95469.4|95419.4|95469.9|95419.9|95471|95421|95468.6|95418.6|15
1653597920000|2022-05-26 20:45:20|95469.8|95419.8|95470.3|95420.3|95470.3|95420.3|95469.2|95419.2|10
1653597930000|2022-05-26 20:45:30|95470.4|95420.4|95470.7|95420.7|95471.4|95421.4|95470|95420|7
1653597940000|2022-05-26 20:45:40|95471.1|95421.1|95473.2|95423.2|95475.2|95425.2|95469.7|95419.7|19
1653597950000|2022-05-26 20:45:50|95470.8|95420.8|95473.3|95423.3|95473.8|95423.8|95470.8|95420.8|10
1653597960000|2022-05-26 20:46:00|95473.1|95423.1|95473.7|95423.7|95474.4|95424.4|95473.1|95423.1|9
1653597970000|2022-05-26 20:46:10|95472.4|95422.4|95475.1|95425.1|95475.4|95425.4|95472.4|95422.4|12
1653597980000|2022-05-26 20:46:20|95475.6|95425.6|95474.8|95424.8|95475.7|95425.7|95474.8|95424.8|4
1653597990000|2022-05-26 20:46:30|95473.2|95423.2|95474.9|95424.9|95475.3|95425.3|95473.2|95423.2|12
1653598000000|2022-05-26 20:46:40|95474.6|95424.6|95475.2|95425.2|95476.6|95426.6|95474.6|95424.6|8
1653598010000|2022-05-26 20:46:50|95474.9|95424.9|95476|95426|95476|95426|95474.9|95424.9|4
1653598020000|2022-05-26 20:47:00|95476.2|95426.2|95476|95426|95476.2|95426.2|95475.1|95425.1|8
1653598030000|2022-05-26 20:47:10|95475.7|95425.7|95482.7|95432.7|95484.5|95434.5|95475.7|95425.7|16
1653598040000|2022-05-26 20:47:20|95483.6|95433.6|95483.2|95433.2|95484.6|95434.6|95482.7|95432.7|19
1653598050000|2022-05-26 20:47:30|95484.2|95434.2|95485|95435|95485|95435|95483.8|95433.8|6
1653598060000|2022-05-26 20:47:40|95485.9|95435.9|95485|95435|95485.9|95435.9|95484.9|95434.9|7
1653598070000|2022-05-26 20:47:50|95485.2|95435.2|95483.5|95433.5|95485.4|95435.4|95483.5|95433.5|6
1653598080000|2022-05-26 20:48:00|95484.1|95434.1|95485.6|95435.6|95485.6|95435.6|95484.1|95434.1|5
1653598090000|2022-05-26 20:48:10|95483.8|95433.8|95477.3|95427.3|95483.8|95433.8|95476.5|95426.5|15
1653598100000|2022-05-26 20:48:20|95478.9|95428.9|95478.3|95428.3|95479.2|95429.2|95477.8|95427.8|8
1653598110000|2022-05-26 20:48:30|95478.7|95428.7|95478.7|95428.7|95478.7|95428.7|95478.7|95428.7|1
1653598120000|2022-05-26 20:48:40|95478.6|95428.6|95473.6|95423.6|95478.6|95428.6|95472.1|95422.1|17
1653598130000|2022-05-26 20:48:50|95473.8|95423.8|95471.4|95421.4|95475.6|95425.6|95471.4|95421.4|16
1653598140000|2022-05-26 20:49:00|95471.7|95421.7|95474.2|95424.2|95474.2|95424.2|95471.7|95421.7|13
1653598150000|2022-05-26 20:49:10|95473.9|95423.9|95473.3|95423.3|95474|95424|95473.1|95423.1|10
1653598160000|2022-05-26 20:49:20|95473|95423|95473.1|95423.1|95473.5|95423.5|95473|95423|10
1653598170000|2022-05-26 20:49:30|95473.3|95423.3|95472.9|95422.9|95474.1|95424.1|95472.2|95422.2|13
1653598180000|2022-05-26 20:49:40|95473.1|95423.1|95472.1|95422.1|95473.1|95423.1|95471.6|95421.6|7
1653598190000|2022-05-26 20:49:50|95472.3|95422.3|95467.5|95417.5|95473.5|95423.5|95467.5|95417.5|15
1653598200000|2022-05-26 20:50:00|95468.1|95418.1|95467.8|95417.8|95468.4|95418.4|95466.9|95416.9|15
1653598210000|2022-05-26 20:50:10|95467.5|95417.5|95467.3|95417.3|95467.7|95417.7|95466.7|95416.7|9
1653598220000|2022-05-26 20:50:20|95467.4|95417.4|95466.4|95416.4|95467.5|95417.5|95466.4|95416.4|9
1653598230000|2022-05-26 20:50:30|95465.8|95415.8|95467.1|95417.1|95467.2|95417.2|95465.8|95415.8|7
1653598240000|2022-05-26 20:50:40|95466.8|95416.8|95467.4|95417.4|95467.4|95417.4|95466.8|95416.8|2
1653598250000|2022-05-26 20:50:50|95467.5|95417.5|95468.8|95418.8|95469|95419|95465.8|95415.8|13
1653598260000|2022-05-26 20:51:00|95468.4|95418.4|95466.7|95416.7|95470.4|95420.4|95466.6|95416.6|17
1653598270000|2022-05-26 20:51:10|95466.8|95416.8|95468.6|95418.6|95468.7|95418.7|95466.8|95416.8|6
1653598280000|2022-05-26 20:51:20|95468.5|95418.5|95468.2|95418.2|95468.7|95418.7|95468|95418|8
1653598290000|2022-05-26 20:51:30|95468.7|95418.7|95468.1|95418.1|95468.7|95418.7|95466.1|95416.1|5
1653598300000|2022-05-26 20:51:40|95468.9|95418.9|95468.5|95418.5|95468.9|95418.9|95468.2|95418.2|5
1653598310000|2022-05-26 20:51:50|95468.2|95418.2|95468.4|95418.4|95468.4|95418.4|95468.1|95418.1|3
1653598320000|2022-05-26 20:52:00|95468.3|95418.3|95469.7|95419.7|95469.7|95419.7|95468.3|95418.3|9
1653598330000|2022-05-26 20:52:10|95469.8|95419.8|95469.2|95419.2|95469.9|95431.7|95455|95419.2|6
1653598340000|2022-05-26 20:52:20|95469.4|95419.4|95467.9|95417.9|95469.6|95419.6|95467.9|95417.9|6
1653598350000|2022-05-26 20:52:30|95468.3|95418.3|95470.4|95420.4|95470.9|95420.9|95465.9|95415.9|14
1653598360000|2022-05-26 20:52:40|95470.2|95420.2|95470.2|95420.2|95470.4|95420.4|95470.2|95420.2|3
1653598370000|2022-05-26 20:52:50|95471.1|95421.1|95468.3|95418.3|95471.1|95421.1|95468.1|95418.1|6
1653598380000|2022-05-26 20:53:00|95469.6|95419.6|95472.1|95422.1|95473.5|95423.5|95469|95419|12
1653598390000|2022-05-26 20:53:10|95471.4|95421.4|95470.3|95420.3|95472.4|95422.4|95469.9|95419.9|11
1653598400000|2022-05-26 20:53:20|95470.2|95420.2|95471|95421|95471|95421|95470.2|95420.2|10
1653598410000|2022-05-26 20:53:30|95471.2|95421.2|95469|95419|95471.8|95421.8|95468.8|95418.8|17
1653598420000|2022-05-26 20:53:40|95468.9|95418.9|95469.2|95419.2|95469.6|95419.6|95468.9|95418.9|3
1653598430000|2022-05-26 20:53:50|95468.3|95418.3|95467.5|95417.5|95469.3|95419.3|95465.4|95415.4|22
1653598440000|2022-05-26 20:54:00|95467.8|95417.8|95467|95417|95468.1|95418.1|95466.8|95416.8|16
1653598450000|2022-05-26 20:54:10|95467.9|95417.9|95464.5|95414.5|95468|95418|95464.5|95414.5|10
1653598460000|2022-05-26 20:54:20|95465|95415|95454.9|95404.9|95465|95415|95452|95402|15
1653598470000|2022-05-26 20:54:30|95455.1|95405.1|95456.9|95406.9|95456.9|95406.9|95455.1|95405.1|7
1653598480000|2022-05-26 20:54:40|95454.6|95404.6|95454.6|95404.6|95454.6|95404.6|95454.6|95404.6|1
1653598490000|2022-05-26 20:54:50|95458.2|95408.2|95459.9|95409.9|95462.6|95412.6|95457.8|95407.8|10
1653598500000|2022-05-26 20:55:00|95463.1|95413.1|95463.9|95413.9|95528.6|95429|95447.7|95372.4|48
1653598510000|2022-05-26 20:55:10|95462.5|95412.5|95462.7|95412.7|95496.8|95414.3|95455.8|95368.5|36
1653598520000|2022-05-26 20:55:20|95462.6|95412.6|95461.8|95411.8|95462.6|95412.6|95460.5|95410.5|14
1653598530000|2022-05-26 20:55:30|95461.9|95411.9|95452.9|95402.9|95468.2|95418.2|95452.8|95402.8|41
1653598540000|2022-05-26 20:55:40|95454.5|95404.5|95463.5|95413.5|95464.8|95414.8|95441.3|95391.3|70
1653598550000|2022-05-26 20:55:50|95462|95412|95453.9|95403.9|95463.2|95413.2|95445.1|95395.1|69
1653598560000|2022-05-26 20:56:00|95454.4|95404.4|95448.6|95398.6|95459.4|95409.4|95441.4|95391.4|62
1653598570000|2022-05-26 20:56:10|95448.4|95398.4|95449.4|95399.4|95465.7|95415.7|95441.5|95391.5|71
1653598580000|2022-05-26 20:56:20|95449.3|95399.3|95440.8|95390.8|95453.4|95403.4|95434.4|95384.4|69
1653598590000|2022-05-26 20:56:30|95438.4|95388.4|95442|95392|95457.9|95407.9|95434|95384|66
1653598600000|2022-05-26 20:56:40|95439.4|95389.4|95441.4|95391.4|95495.2|95405|95438|95358|69
1653598610000|2022-05-26 20:56:50|95441.8|95391.8|95445.9|95395.9|95486|95398.4|95430.5|95352.1|34
1653598620000|2022-05-26 20:57:00|95492.6|95348.3|95441.7|95391.7|95516.2|95403.8|95438.6|95337.7|63
1653598630000|2022-05-26 20:57:10|95505.7|95364.8|95440|95390|95511.6|95403.3|95432.1|95341.5|65
1653598640000|2022-05-26 20:57:20|95437.6|95387.6|95450.5|95400.5|95512.4|95402.6|95435.6|95338.3|67
1653598650000|2022-05-26 20:57:30|95446.3|95396.3|95440.6|95390.6|95525.8|95402.3|95435|95338.8|70
1653598660000|2022-05-26 20:57:40|95440.8|95390.8|95449.8|95399.8|95513.6|95406.6|95440.8|95342.2|53
1653598670000|2022-05-26 20:57:50|95510.9|95335.7|95503.7|95342.7|95513.7|95396.1|95444.3|95331.3|16
1653598680000|2022-05-26 20:58:00|95510|95339.1|95450.3|95400.3|95510|95400.3|95448.7|95339.1|16
1653598690000|2022-05-26 20:58:10|95489.2|95361.2|95487.8|95360.8|95497.3|95400.4|95450.4|95352.9|10
1653598700000|2022-05-26 20:58:20|95494|95352.4|95442.2|95392.2|95494|95399.1|95440.9|95348.2|20
1653598710000|2022-05-26 20:58:30|95441|95391|95451|95401|95520|95404|95441|95348.4|38
1653598720000|2022-05-26 20:58:40|95497.6|95348.8|95507.7|95355.1|95524.3|95408.7|95448.6|95344.8|35
1653598730000|2022-05-26 20:58:50|95519.3|95354.7|95505.5|95359.4|95527.3|95359.4|95500.7|95330.3|17
1653598740000|2022-05-26 20:59:00|95507|95357.7|95510.4|95354.9|95518.8|95362.8|95506|95346.4|18
1653598750000|2022-05-26 20:59:10|95508.5|95356|95511.7|95353.3|95526.7|95359.1|95505.9|95347|12
1653598760000|2022-05-26 20:59:20|95512.4|95358.7|95491.7|95350.1|95516|95403.2|95451.1|95329.9|35
1653598770000|2022-05-26 20:59:30|95445.5|95395.5|95445.2|95395.2|95445.5|95395.5|95444|95394|10
1653598780000|2022-05-26 20:59:40|95446.1|95396.1|95446.2|95396.2|95446.2|95396.2|95445.9|95395.9|3
1653598790000|2022-05-26 20:59:50|95456.9|95406.9|95704.1|95504.1|95704.1|95504.1|95456.9|95330.3|31
1653598800000|2022-05-26 21:00:00|95704|95504|95743.4|95543.4|95754.5|95554.5|95704|95504|9
1653598810000|2022-05-26 21:00:10|95730|95530|95741.6|95541.6|95741.6|95541.6|95715.2|95515.2|4
1653598890000|2022-05-26 21:01:30|95729.5|95529.5|95729.5|95529.5|95729.5|95529.5|95729.5|95529.5|1
1653598900000|2022-05-26 21:01:40|95712.7|95512.7|95712.7|95512.7|95712.7|95512.7|95712.7|95512.7|1
1653598910000|2022-05-26 21:01:50|95730.6|95530.6|95681.4|95481.4|95758.8|95558.8|95681.4|95481.4|7
1653598920000|2022-05-26 21:02:00|95680.7|95480.7|95667.4|95467.4|95680.8|95480.8|95667.3|95467.3|5
1653598930000|2022-05-26 21:02:10|95667.5|95467.5|95667.5|95467.5|95667.5|95467.5|95667.5|95467.5|1
1653598940000|2022-05-26 21:02:20|95667.8|95467.8|95592.5|95392.5|95667.8|95467.8|95591.3|95391.3|7
1653598950000|2022-05-26 21:02:30|95633.6|95433.6|95642.8|95442.8|95642.8|95442.8|95633.6|95433.6|3
1653598960000|2022-05-26 21:02:40|95642|95442|95642|95442|95642|95442|95642|95442|1
1653598980000|2022-05-26 21:03:00|95639.4|95439.4|95639.4|95439.4|95639.4|95439.4|95639.4|95439.4|1
1653598990000|2022-05-26 21:03:10|95629.1|95429.1|95631.3|95431.3|95631.3|95431.3|95629.1|95429.1|3
1653599000000|2022-05-26 21:03:20|95631.4|95431.4|95629.9|95429.9|95631.4|95431.4|95629.9|95429.9|3
1653599020000|2022-05-26 21:03:40|95628.9|95428.9|95628.9|95428.9|95628.9|95428.9|95628.9|95428.9|1
1653599030000|2022-05-26 21:03:50|95629.2|95429.2|95644.7|95444.7|95644.7|95444.7|95629.2|95429.2|4
1653599060000|2022-05-26 21:04:20|95645.1|95445.1|95644.3|95444.3|95645.1|95445.1|95644.3|95444.3|2
1653599070000|2022-05-26 21:04:30|95644.1|95444.1|95644.1|95444.1|95644.1|95444.1|95644.1|95444.1|1
1653599080000|2022-05-26 21:04:40|95622.3|95422.3|95573.6|95373.6|95622.3|95422.3|95573.6|95373.6|3
1653599090000|2022-05-26 21:04:50|95572.9|95372.9|95562.3|95362.3|95575.5|95375.5|95562.3|95362.3|4
1653599100000|2022-05-26 21:05:00|95562.6|95362.6|95564.8|95364.8|95564.8|95364.8|95562.6|95362.6|4
1653599110000|2022-05-26 21:05:10|95566.4|95366.4|95563.2|95363.2|95566.4|95366.4|95563.2|95363.2|2
1653599120000|2022-05-26 21:05:20|95562.5|95362.5|95568.3|95368.3|95568.3|95368.3|95562.5|95362.5|2
1653599130000|2022-05-26 21:05:30|95568.9|95368.9|95568.9|95368.9|95568.9|95368.9|95568.9|95368.9|1
1653599140000|2022-05-26 21:05:40|95566.4|95366.4|95570.6|95370.6|95570.6|95370.6|95563.4|95363.4|4
1653599150000|2022-05-26 21:05:50|95569.3|95369.3|95570.1|95370.1|95570.1|95370.1|95569.3|95369.3|2
1653599160000|2022-05-26 21:06:00|95573.1|95373.1|95569.6|95369.6|95573.6|95373.6|95568|95368|7
1653599170000|2022-05-26 21:06:10|95570.1|95370.1|95572.4|95372.4|95572.4|95372.4|95570.1|95370.1|3
1653599180000|2022-05-26 21:06:20|95572.3|95372.3|95572.1|95372.1|95572.4|95372.4|95572.1|95372.1|4
1653599190000|2022-05-26 21:06:30|95571.5|95371.5|95572|95372|95572|95372|95571.5|95371.5|5
1653599200000|2022-05-26 21:06:40|95571.9|95371.9|95572|95372|95572|95372|95571.9|95371.9|2
1653599210000|2022-05-26 21:06:50|95571.9|95371.9|95558.7|95358.7|95571.9|95371.9|95558.6|95358.6|3
1653599220000|2022-05-26 21:07:00|95559.3|95359.3|95553.6|95353.6|95559.4|95359.4|95551.3|95351.3|10
1653599230000|2022-05-26 21:07:10|95553.7|95353.7|95549.2|95349.2|95553.7|95353.7|95549.2|95349.2|2
1653599240000|2022-05-26 21:07:20|95551.4|95351.4|95551.5|95351.5|95557.3|95357.3|95550.6|95350.6|7
1653599250000|2022-05-26 21:07:30|95552.8|95352.8|95553.4|95353.4|95555.3|95355.3|95552.7|95352.7|16
1653599260000|2022-05-26 21:07:40|95552|95352|95549.1|95349.1|95555.4|95355.4|95548.3|95348.3|10
1653599270000|2022-05-26 21:07:50|95548.6|95348.6|95553.2|95353.2|95553.2|95353.2|95548.1|95348.1|15
1653599280000|2022-05-26 21:08:00|95553|95353|95548.6|95348.6|95553|95353|95548.6|95348.6|8
1653599290000|2022-05-26 21:08:10|95555.6|95355.6|95555.8|95355.8|95556|95356|95547.8|95347.8|12
1653599300000|2022-05-26 21:08:20|95555.9|95355.9|95554.5|95354.5|95555.9|95355.9|95553.9|95353.9|12
1653599310000|2022-05-26 21:08:30|95554.6|95354.6|95557.1|95357.1|95558.8|95358.8|95554.2|95354.2|8
1653599320000|2022-05-26 21:08:40|95559.4|95359.4|95558.9|95358.9|95559.5|95359.5|95558.7|95358.7|5
1653599330000|2022-05-26 21:08:50|95558.7|95358.7|95570.2|95370.2|95570.3|95370.3|95558.2|95358.2|12
1653599340000|2022-05-26 21:09:00|95571.1|95371.1|95571.6|95371.6|95571.6|95371.6|95569.9|95369.9|14
1653599350000|2022-05-26 21:09:10|95571.4|95371.4|95571.6|95371.6|95571.7|95371.7|95571.4|95371.4|10
1653599360000|2022-05-26 21:09:20|95572.7|95372.7|95573.4|95373.4|95573.4|95373.4|95572.7|95372.7|4
1653599370000|2022-05-26 21:09:30|95573.3|95373.3|95574.7|95374.7|95574.7|95374.7|95572.7|95372.7|6
1653599380000|2022-05-26 21:09:40|95574.8|95374.8|95574.7|95374.7|95574.8|95374.8|95574.6|95374.6|4
1653599390000|2022-05-26 21:09:50|95574.8|95374.8|95574.5|95374.5|95574.8|95374.8|95574.4|95374.4|7
1653599400000|2022-05-26 21:10:00|95585.2|95385.2|95547.7|95347.7|95586.1|95386.1|95514.6|95314.6|38
1653599410000|2022-05-26 21:10:10|95543.8|95343.8|95548.1|95348.1|95551.1|95351.1|95540.6|95340.6|26
1653599420000|2022-05-26 21:10:20|95551.6|95351.6|95563.1|95363.1|95565.9|95365.9|95543.2|95343.2|15
1653599430000|2022-05-26 21:10:30|95563.7|95363.7|95559.6|95359.6|95563.7|95363.7|95552.9|95352.9|7
1653599440000|2022-05-26 21:10:40|95563.2|95363.2|95551|95351|95563.2|95363.2|95533.1|95333.1|12
1653599450000|2022-05-26 21:10:50|95554.2|95354.2|95551.4|95351.4|95554.2|95354.2|95540.1|95340.1|7
1653599460000|2022-05-26 21:11:00|95521.1|95321.1|95549.8|95349.8|95566.9|95366.9|95521.1|95321.1|10
1653599470000|2022-05-26 21:11:10|95552.1|95352.1|95545.6|95345.6|95559.1|95359.1|95545.6|95345.6|14
1653599480000|2022-05-26 21:11:20|95551.4|95351.4|95553.8|95353.8|95560.2|95360.2|95551.4|95351.4|12
1653599490000|2022-05-26 21:11:30|95559.4|95359.4|95550.9|95350.9|95559.4|95359.4|95547.8|95347.8|8
1653599500000|2022-05-26 21:11:40|95556.7|95356.7|95546.7|95346.7|95557.8|95357.8|95536.3|95336.3|6
1653599510000|2022-05-26 21:11:50|95546.5|95390.9|95544.1|95344.1|95551.6|95392.3|95518.3|95318.3|22
1653599520000|2022-05-26 21:12:00|95544.4|95344.4|95558.6|95382.3|95565.6|95389.7|95540.7|95340.7|58
1653599530000|2022-05-26 21:12:10|95559.6|95383.8|95557.6|95387.2|95561.1|95388.5|95552.8|95381.6|64
1653599540000|2022-05-26 21:12:20|95555.2|95384.8|95549|95391.8|95576.8|95395.7|95548.1|95373.7|58
1653599550000|2022-05-26 21:12:30|95556.7|95388.6|95556.5|95381.8|95563.5|95392.7|95549.9|95380.4|55
1653599560000|2022-05-26 21:12:40|95553.7|95383.2|95550.9|95384.8|95558.4|95390|95550.3|95381.2|16
1653599570000|2022-05-26 21:12:50|95554.4|95383.9|95546.7|95385.2|95554.4|95385.2|95545.9|95380.2|14
1653599580000|2022-05-26 21:13:00|95545.4|95386.2|95548.8|95376.9|95556.6|95386.2|95544.6|95376.9|23
1653599590000|2022-05-26 21:13:10|95546.8|95378.1|95550.9|95377.2|95553.4|95378.8|95545.7|95375.4|12
1653599600000|2022-05-26 21:13:20|95549.9|95378.1|95540.1|95376.6|95549.9|95378.8|95539.2|95372.9|15
1653599610000|2022-05-26 21:13:30|95542.5|95375.8|95538|95384|95554.2|95392.9|95527.6|95372.9|48
1653599620000|2022-05-26 21:13:40|95535.4|95386.7|95555.1|95386|95555.1|95390.8|95530.2|95380.9|60
1653599630000|2022-05-26 21:13:50|95550.3|95380.8|95560.9|95360.9|95560.9|95389.4|95546.1|95360.9|60
1653599640000|2022-05-26 21:14:00|95561|95361|95557.8|95357.8|95563.4|95363.4|95557.7|95357.7|58
1653599650000|2022-05-26 21:14:10|95562.2|95362.2|95556.6|95373.2|95564.3|95373.2|95549.8|95357.8|59
1653599660000|2022-05-26 21:14:20|95553.5|95367.8|95546.2|95373.4|95558.8|95377.1|95546.2|95367.7|58
1653599670000|2022-05-26 21:14:30|95544.4|95376.1|95551.7|95370.4|95556.9|95379.6|95543.8|95370.2|57
1653599680000|2022-05-26 21:14:40|95549.9|95372.8|95545.1|95378.6|95556.9|95381.8|95543|95343.3|60
1653599690000|2022-05-26 21:14:50|95552|95381.8|95546.4|95376.4|95556.4|95383.6|95542.9|95373|60
1653599700000|2022-05-26 21:15:00|95545.1|95378.4|95548.7|95374.1|95555.9|95381.9|95544.1|95371.5|57
1653599710000|2022-05-26 21:15:10|95554.4|95376.3|95547.6|95378.5|95554.7|95382.1|95544.6|95372.6|58
1653599720000|2022-05-26 21:15:20|95552.1|95379.9|95554.4|95376.8|95554.4|95381.2|95545.1|95373.8|60
1653599730000|2022-05-26 21:15:30|95550.6|95373.9|95542.4|95378.8|95550.7|95386.2|95519.4|95373.2|62
1653599740000|2022-05-26 21:15:40|95541.7|95379.8|95547.4|95382.7|95554.1|95382.7|95541.7|95373.2|58
1653599750000|2022-05-26 21:15:50|95550.4|95374|95547.3|95372.1|95554.4|95380.8|95544.7|95371.4|59
1653599760000|2022-05-26 21:16:00|95547.9|95372.6|95549.2|95372.6|95558.3|95378.1|95543.6|95368.7|55
1653599770000|2022-05-26 21:16:10|95548.8|95373.2|95548|95369.4|95556.9|95376|95539.7|95361.2|29
1653599780000|2022-05-26 21:16:20|95549.8|95366.6|95540.5|95372.4|95551.4|95372.4|95540.5|95366.6|13
1653599790000|2022-05-26 21:16:30|95545|95371|95556.1|95371.5|95557.9|95382.3|95535.9|95368.4|33
1653599800000|2022-05-26 21:16:40|95555.1|95373.7|95559.5|95369|95566.9|95375.9|95553.7|95366.8|15
1653599810000|2022-05-26 21:16:50|95559.9|95366.8|95557|95369.9|95559.9|95375.1|95556.5|95366.8|5
1653599820000|2022-05-26 21:17:00|95549.6|95376.6|95558.2|95364.5|95563.9|95376.6|95546.9|95361.7|9
1653599830000|2022-05-26 21:17:10|95558.1|95362.1|95542.1|95368.1|95558.1|95368.1|95513.4|95362.1|10
1653599840000|2022-05-26 21:17:20|95521.2|95368|95521.9|95362.7|95545.8|95368|95518.8|95359.4|19
1653599850000|2022-05-26 21:17:30|95520.2|95363.7|95525.1|95360.9|95525.1|95363.7|95520.2|95360.9|6
1653599860000|2022-05-26 21:17:40|95522.1|95362.6|95531.9|95366|95536.2|95366|95520.4|95361|6
1653599870000|2022-05-26 21:17:50|95534|95363.9|95535.9|95359.6|95537.4|95363.9|95531.9|95359.6|4
1653599880000|2022-05-26 21:18:00|95513.3|95363|95516.8|95359.7|95517.1|95363|95512.9|95359.4|5
1653599890000|2022-05-26 21:18:10|95519.8|95358.9|95501.6|95363.1|95519.8|95363.1|95501.5|95353.2|5
1653599900000|2022-05-26 21:18:20|95518.7|95361.4|95518.8|95361.3|95532.4|95361.4|95518.7|95356.1|4
1653599910000|2022-05-26 21:18:30|95535.1|95361|95539.1|95358.4|95539.1|95361|95535.1|95358.4|3
1653599920000|2022-05-26 21:18:40|95536.8|95357.7|95524.2|95361.4|95536.8|95362.6|95521.3|95357.7|4
1653599930000|2022-05-26 21:18:50|95519.6|95363.3|95502|95360|95519.6|95367.7|95502|95360|3
1653599940000|2022-05-26 21:19:00|95502.1|95363.2|95558|95358|95558|95366.9|95501.7|95356.4|8
1653599950000|2022-05-26 21:19:10|95513.6|95370.2|95535.4|95363.2|95542|95370.2|95513.6|95359.5|5
1653599960000|2022-05-26 21:19:20|95555.2|95356.1|95543|95359.6|95555.2|95362.8|95539.9|95356.1|4
1653599970000|2022-05-26 21:19:30|95528.2|95366.5|95524.3|95366.6|95537.9|95366.6|95524.3|95362.1|4
1653599980000|2022-05-26 21:19:40|95527.1|95362.7|95530.9|95363.6|95537.3|95363.6|95527.1|95361.1|4
1653599990000|2022-05-26 21:19:50|95534.1|95361.7|95526.6|95365.3|95539.4|95365.3|95526.6|95360.6|4
1653600000000|2022-05-26 21:20:00|95525.2|95366.1|95542|95360.6|95542|95366.1|95525.2|95360.6|5
1653600010000|2022-05-26 21:20:10|95533.8|95365.2|95542.6|95358.6|95542.6|95365.2|95533.8|95358.6|3
1653600020000|2022-05-26 21:20:20|95545.1|95356.8|95532.5|95369.2|95545.1|95369.2|95521.7|95356.8|5
1653600030000|2022-05-26 21:20:30|95535.5|95366.8|95535.4|95368.7|95536.6|95370.6|95526.6|95366.8|5
1653600040000|2022-05-26 21:20:40|95533|95368.2|95540.2|95366.3|95540.2|95371.9|95519|95366.3|5
1653600050000|2022-05-26 21:20:50|95556.1|95357.1|95542.4|95363.8|95556.1|95368.7|95536.6|95357.1|6
1653600060000|2022-05-26 21:21:00|95545|95362|95538.7|95365.5|95549.7|95368.7|95534.1|95360.9|5
1653600070000|2022-05-26 21:21:10|95536.2|95366.4|95526.6|95369.1|95540.3|95369.1|95526.6|95362.4|5
1653600080000|2022-05-26 21:21:20|95518.1|95371.9|95531.7|95371.8|95531.7|95371.9|95517.7|95365.3|9
1653600090000|2022-05-26 21:21:30|95532|95368.7|95536.6|95375.6|95559.3|95375.9|95532|95359.3|8
1653600100000|2022-05-26 21:21:40|95528.7|95377.7|95525.6|95370.1|95539.6|95377.7|95521.9|95363.5|7
1653600110000|2022-05-26 21:21:50|95533.8|95365.4|95541.9|95360.9|95541.9|95365.4|95533.8|95360.9|2
1653600120000|2022-05-26 21:22:00|95544.6|95363.5|95521.9|95374.3|95544.6|95374.3|95521.9|95361.3|6
1653600130000|2022-05-26 21:22:10|95517.7|95374.6|95529.2|95368.8|95529.2|95374.6|95517.7|95368.8|2
1653600140000|2022-05-26 21:22:20|95535.6|95366.6|95536.6|95372.2|95550.6|95373.6|95535|95364.8|9
1653600150000|2022-05-26 21:22:30|95536.9|95368.3|95544|95368.3|95544|95368.3|95536.9|95368.3|2
1653600160000|2022-05-26 21:22:40|95541.3|95368.6|95537|95372.2|95541.3|95372.2|95537|95368.6|5
1653600170000|2022-05-26 21:22:50|95515.5|95377|95521.9|95376.5|95539.4|95377|95515.5|95369.3|8
1653600180000|2022-05-26 21:23:00|95533.9|95369.7|95537.2|95367.9|95539.4|95375.2|95526.2|95367.9|5
1653600190000|2022-05-26 21:23:10|95523.8|95375.4|95537.1|95374.4|95542.2|95375.4|95523.8|95368.4|5
1653600200000|2022-05-26 21:23:20|95529.9|95375.8|95533.4|95377.1|95537.8|95377.1|95529.9|95372.2|6
1653600210000|2022-05-26 21:23:30|95509.6|95370.7|95525.6|95377.1|95525.6|95377.1|95509.1|95370.7|4
1653600220000|2022-05-26 21:23:40|95522.3|95371.9|95516.7|95374.2|95522.3|95378.5|95514.7|95371.9|5
1653600230000|2022-05-26 21:23:50|95529.9|95375|95532.7|95374.8|95533.5|95377.6|95526.9|95373|5
1653600240000|2022-05-26 21:24:00|95548|95366.8|95548|95366.8|95548|95366.8|95548|95366.8|1
1653600250000|2022-05-26 21:24:10|95523.5|95377.7|95533.2|95377.7|95533.2|95377.7|95523.5|95377.7|2
1653600260000|2022-05-26 21:24:20|95509.1|95378.9|95524.1|95382.1|95536.2|95382.1|95508.9|95372.8|7
1653600270000|2022-05-26 21:24:30|95537.9|95368.5|95535.9|95376.9|95545.9|95380.2|95515.8|95368.5|6
1653600280000|2022-05-26 21:24:40|95540.7|95370.2|95525.9|95380.6|95544.1|95380.6|95525.9|95370.2|5
1653600290000|2022-05-26 21:24:50|95535.2|95374.7|95531.7|95351.3|95538.2|95374.7|95530.1|95330.1|6
1653600300000|2022-05-26 21:25:00|95532.4|95332.4|95531.2|95333.6|95534.2|95350.6|95526.7|95330.6|7
1653600310000|2022-05-26 21:25:10|95529.3|95329.3|95529.7|95374.6|95532.3|95374.6|95527.2|95327.2|11
1653600320000|2022-05-26 21:25:20|95527.7|95373.9|95529.8|95363|95529.8|95373.9|95522|95362.7|15
1653600330000|2022-05-26 21:25:30|95525.6|95367.3|95533.4|95362.9|95533.8|95369.9|95525.5|95354|11
1653600340000|2022-05-26 21:25:40|95532.5|95332.5|95526.9|95359.8|95538.2|95359.8|95526.9|95332.5|8
1653600350000|2022-05-26 21:25:50|95520.6|95361.4|95522.8|95380.1|95528.8|95380.1|95517.7|95335.6|11
1653600360000|2022-05-26 21:26:00|95527.7|95376.7|95522|95354.8|95530.7|95377.4|95522|95344|6
1653600370000|2022-05-26 21:26:10|95518.3|95379.1|95531.7|95372.7|95531.8|95379.1|95518.3|95372.7|8
1653600380000|2022-05-26 21:26:20|95521.9|95377|95516.1|95379.6|95531.8|95380.9|95516.1|95372.8|9
1653600390000|2022-05-26 21:26:30|95514|95381.2|95518.5|95354.1|95527.7|95381.2|95514|95347.7|9
1653600400000|2022-05-26 21:26:40|95523.2|95354|95512.3|95365.7|95527.6|95378.4|95507.8|95344.7|17
1653600410000|2022-05-26 21:26:50|95508.5|95364.5|95502.2|95367.7|95513.6|95367.7|95502.1|95359.9|12
1653600420000|2022-05-26 21:27:00|95513.3|95367.8|95517.8|95357.7|95518|95367.8|95506.8|95353|14
1653600430000|2022-05-26 21:27:10|95512.3|95362|95497.2|95371|95516.6|95371|95497.2|95357.7|14
1653600440000|2022-05-26 21:27:20|95512.8|95368.4|95519.9|95365.9|95519.9|95371.6|95498.4|95318.6|13
1653600450000|2022-05-26 21:27:30|95520.8|95350.3|95511.9|95363.6|95520.8|95363.8|95508.5|95350.3|9
1653600460000|2022-05-26 21:27:40|95513.5|95355.7|95506.3|95368.9|95522.7|95368.9|95506.3|95349.7|12
1653600470000|2022-05-26 21:27:50|95510.1|95357.8|95518.9|95354.4|95518.9|95366|95503.7|95354.4|7
1653600480000|2022-05-26 21:28:00|95511.1|95361.6|95505.2|95364.8|95513.7|95372|95498|95352|7
1653600490000|2022-05-26 21:28:10|95501.9|95354.9|95509.3|95359.5|95513.8|95364.8|95501.9|95354.9|6
1653600500000|2022-05-26 21:28:20|95499|95366|95516.5|95368.4|95516.5|95372.1|95499|95357.2|8
1653600510000|2022-05-26 21:28:30|95508.1|95368.2|95496.3|95370.4|95526|95370.4|95496.3|95344.8|9
1653600520000|2022-05-26 21:28:40|95501.1|95370.2|95511.4|95361.6|95516.3|95370.2|95501.1|95356.3|9
1653600530000|2022-05-26 21:28:50|95511.9|95352.8|95500.6|95364.5|95512.4|95365.6|95496.8|95352.8|30
1653600540000|2022-05-26 21:29:00|95500.4|95364.3|95493.1|95365.9|95503.5|95405.9|95455.9|95354.7|58
1653600550000|2022-05-26 21:29:10|95493.6|95364|95497|95367.4|95504.1|95412.5|95455.9|95348.3|56
1653600560000|2022-05-26 21:29:20|95497.5|95368.3|95500|95360.8|95501.9|95368.3|95496.5|95353|58
1653600570000|2022-05-26 21:29:30|95499.4|95360|95495.3|95368|95504|95368.3|95494.2|95353.1|58
1653600580000|2022-05-26 21:29:40|95497.1|95366.6|95496.2|95366.5|95500.7|95369.4|95495|95359.2|52
1653600590000|2022-05-26 21:29:50|95498.7|95357.7|95498.1|95361.5|95503.7|95368|95494.2|95352.8|45
1653600600000|2022-05-26 21:30:00|95498.3|95360.9|95486.5|95286.5|95504.7|95369.3|95482.3|95282.3|48
1653600610000|2022-05-26 21:30:10|95486.3|95286.3|95490.3|95312.4|95498.2|95331.7|95482.6|95286.3|66
1653600620000|2022-05-26 21:30:20|95490.2|95320.9|95488.5|95303|95493.9|95329.3|95486.1|95300.9|62
1653600630000|2022-05-26 21:30:30|95488.6|95303.7|95492.2|95310.5|95493.1|95310.5|95486.7|95300.6|68
1653600640000|2022-05-26 21:30:40|95489.9|95310.3|95502.5|95338.4|95509.3|95355.8|95487.2|95296.4|45
1653600650000|2022-05-26 21:30:50|95467.9|95267.9|95469.1|95269.1|95504.4|95339.2|95467.5|95267.5|35
1653600660000|2022-05-26 21:31:00|95468.7|95268.7|95491.2|95291.2|95492.7|95308.1|95468.7|95268.7|42
1653600670000|2022-05-26 21:31:10|95492.9|95294.1|95478.6|95278.6|95496|95300|95478.6|95278.6|8
1653600680000|2022-05-26 21:31:20|95478.9|95278.9|95486.3|95331.2|95498.9|95331.2|95474.8|95274.8|27
1653600690000|2022-05-26 21:31:30|95477.7|95344.9|95484.1|95347|95484.1|95350.3|95477.7|95344|5
1653600700000|2022-05-26 21:31:40|95485.8|95345.1|95493.8|95325.6|95495.1|95353.4|95485.8|95325.6|7
1653600710000|2022-05-26 21:31:50|95492.5|95323.5|95485.2|95350.1|95493|95350.1|95485.2|95323.5|11
1653600720000|2022-05-26 21:32:00|95491.9|95349.4|95488.6|95334.1|95503.5|95393.6|95443|95286.4|26
1653600730000|2022-05-26 21:32:10|95489.6|95327.2|95493.9|95320.2|95495.1|95330.4|95489.6|95313.6|34
1653600740000|2022-05-26 21:32:20|95493.3|95318.2|95500.8|95329.6|95501.2|95329.9|95492.6|95307.6|37
1653600750000|2022-05-26 21:32:30|95501.2|95332.2|95493.9|95323.3|95501.7|95336.4|95484.7|95313.2|36
1653600760000|2022-05-26 21:32:40|95493|95324.2|95493.3|95335|95494.9|95337.9|95493|95323.3|39
1653600770000|2022-05-26 21:32:50|95492.4|95332.8|95436.3|95386.3|95495.2|95386.3|95436.3|95324.3|43
1653600780000|2022-05-26 21:33:00|95434.7|95384.7|95500.3|95311.1|95501.1|95385.5|95432.3|95308.6|40
1653600790000|2022-05-26 21:33:10|95500.2|95308.8|95500.7|95323|95501|95324.5|95500|95305.1|45
1653600800000|2022-05-26 21:33:20|95500.6|95324.3|95488.9|95333.8|95500.9|95340.3|95486|95316.3|47
1653600810000|2022-05-26 21:33:30|95487.9|95333.4|95499.8|95318.8|95500.1|95333.4|95487.9|95309.4|42
1653600820000|2022-05-26 21:33:40|95499.1|95317.2|95499.9|95325.4|95499.9|95325.4|95498.8|95314.6|44
1653600830000|2022-05-26 21:33:50|95500.2|95324.3|95492|95324|95500.5|95336.2|95480.7|95316.8|42
1653600840000|2022-05-26 21:34:00|95491.5|95322.5|95491.3|95333.5|95500.2|95339.9|95485.5|95319.8|51
1653600850000|2022-05-26 21:34:10|95490.5|95332.1|95484.9|95338.7|95494.5|95338.7|95484.9|95326.8|44
1653600860000|2022-05-26 21:34:20|95488|95338.1|95491.9|95325.2|95492.7|95343.7|95480|95325.2|45
1653600870000|2022-05-26 21:34:30|95492.8|95329.3|95493|95330.5|95493.6|95332.1|95491.3|95323.5|45
1653600880000|2022-05-26 21:34:40|95492.5|95329.7|95486.4|95332|95492.6|95338.5|95482.9|95325.1|40
1653600890000|2022-05-26 21:34:50|95489.3|95332.7|95490.9|95324.3|95490.9|95385.4|95434.5|95319.6|40
1653600900000|2022-05-26 21:35:00|95490.3|95322.4|95498.7|95308.8|95498.7|95325.8|95490.3|95306.7|46
1653600910000|2022-05-26 21:35:10|95499.1|95322.4|95483.9|95340.6|95499.5|95343.7|95480.5|95319.9|44
1653600920000|2022-05-26 21:35:20|95485.1|95339.4|95434.9|95384.9|95485.9|95385.4|95434.1|95335.1|23
1653600930000|2022-05-26 21:35:30|95435.1|95385.1|95432|95382|95435.1|95385.1|95431.9|95381.9|11
1653600940000|2022-05-26 21:35:40|95432.1|95382.1|95491.2|95323|95499.5|95382.1|95432.1|95313.2|42
1653600950000|2022-05-26 21:35:50|95491.9|95326.9|95491.5|95325.5|95493.2|95330.4|95491.4|95323.2|41
1653600960000|2022-05-26 21:36:00|95491.2|95324.5|95492.3|95329|95493.3|95331.8|95491.2|95323.1|40
1653600970000|2022-05-26 21:36:10|95491.9|95328.2|95436.6|95386.6|95499.1|95387.2|95435.9|95313.3|34
1653600980000|2022-05-26 21:36:20|95435.8|95385.8|95432.4|95382.4|95436.4|95386.4|95432.4|95382.4|8
1653600990000|2022-05-26 21:36:30|95432.1|95382.1|95432.5|95382.5|95438.8|95388.8|95432.1|95382.1|10
1653601000000|2022-05-26 21:36:40|95432.9|95382.9|95499.8|95320.4|95499.8|95382.9|95432.8|95310.9|35
1653601010000|2022-05-26 21:36:50|95499.9|95321.4|95489.5|95335.5|95499.9|95340.4|95486.7|95314|42
1653601020000|2022-05-26 21:37:00|95491.3|95336.1|95484.9|95338.5|95493.2|95343.4|95482|95325.5|41
1653601030000|2022-05-26 21:37:10|95486.5|95339.1|95491.6|95324.6|95492.6|95339.1|95486.5|95321.7|40
1653601040000|2022-05-26 21:37:20|95492.6|95327.9|95491.7|95323.7|95493.1|95338.6|95483.8|95321.9|40
1653601050000|2022-05-26 21:37:30|95491.3|95324.7|95499.8|95320.5|95499.8|95332.3|95491.3|95317.2|42
1653601060000|2022-05-26 21:37:40|95500|95321.5|95488|95334.4|95500.1|95340.3|95485.1|95314.6|41
1653601070000|2022-05-26 21:37:50|95489.1|95336.5|95493.2|95331|95493.5|95337.1|95489.1|95326.8|42
1653601080000|2022-05-26 21:38:00|95493|95330.2|95433.2|95383.2|95493.9|95387.7|95433.2|95329.3|40
1653601090000|2022-05-26 21:38:10|95433.3|95383.3|95499.1|95331.3|95500|95383.3|95432.5|95308.6|23
1653601100000|2022-05-26 21:38:20|95499.4|95336|95489|95341.5|95499.9|95342.6|95485|95322.1|26
1653601110000|2022-05-26 21:38:30|95489.2|95341.7|95493.7|95335.8|95493.7|95342.8|95489.2|95332.5|12
1653601120000|2022-05-26 21:38:40|95493.5|95335.5|95487.9|95348.8|95493.8|95353|95478.9|95333.9|11
1653601130000|2022-05-26 21:38:50|95443.2|95393.2|95484.2|95345.6|95488.3|95393.2|95443.2|95338|37
1653601140000|2022-05-26 21:39:00|95484|95345.3|95434.9|95384.9|95484.6|95388.2|95434.8|95345.1|19
1653601150000|2022-05-26 21:39:10|95435.4|95385.4|95502|95333.4|95538.8|95385.4|95435.4|95328.1|22
1653601160000|2022-05-26 21:39:20|95502.2|95342.2|95533.7|95333.7|95537.2|95343.6|95501.6|95333.7|6
1653601170000|2022-05-26 21:39:30|95525.2|95325.2|95528.3|95331.7|95528.5|95336|95525.2|95325.2|7
1653601180000|2022-05-26 21:39:40|95532.5|95332.5|95507.5|95340|95532.5|95342|95507.5|95332.5|8
1653601190000|2022-05-26 21:39:50|95528.4|95328.4|95499.8|95301.9|95528.4|95344.2|95477|95301.9|13
1653601200000|2022-05-26 21:40:00|95499.9|95330.2|95531.7|95331.7|95533.8|95343.6|95476.8|95325|19
1653601210000|2022-05-26 21:40:10|95531.6|95331.6|95528.3|95328.3|95533.9|95333.9|95528.3|95328.3|5
1653601220000|2022-05-26 21:40:20|95505|95324.1|95486.6|95328.1|95526.7|95344|95471.5|95322.7|15
1653601230000|2022-05-26 21:40:30|95486.4|95328.2|95486.7|95340.4|95488.8|95346.8|95477.5|95326.1|26
1653601240000|2022-05-26 21:40:40|95485.2|95339.1|95486.2|95341.2|95487.2|95344.1|95480.2|95338.1|47
1653601250000|2022-05-26 21:40:50|95486|95341|95483.1|95339.6|95486.1|95347|95478.4|95335.7|37
1653601260000|2022-05-26 21:41:00|95482|95338.4|95478|95345.8|95484.5|95348.6|95476.3|95338.3|32
1653601270000|2022-05-26 21:41:10|95477.5|95345.6|95443.1|95393.1|95485|95393.1|95436.3|95336.6|28
1653601280000|2022-05-26 21:41:20|95483.3|95356.2|95484.6|95344.2|95502.2|95356.2|95483.3|95313|24
1653601290000|2022-05-26 21:41:30|95486.8|95344|95443.1|95393.1|95490.1|95393.3|95441|95343|8
1653601300000|2022-05-26 21:41:40|95442.3|95392.3|95488.2|95339.2|95489|95394.8|95442.3|95334.4|15
1653601310000|2022-05-26 21:41:50|95485.4|95343.5|95441.5|95391.5|95487.7|95391.5|95441|95338.5|13
1653601320000|2022-05-26 21:42:00|95441.6|95391.6|95480.5|95347.2|95483.8|95392.4|95439.9|95344.9|10
1653601330000|2022-05-26 21:42:10|95482.7|95350|95486.1|95347.1|95489|95350.3|95482.7|95338.7|11
1653601340000|2022-05-26 21:42:20|95483.8|95350.2|95444.3|95394.3|95483.8|95394.3|95441.4|95350.2|7
1653601350000|2022-05-26 21:42:30|95445.2|95395.2|95445.7|95395.7|95445.7|95395.7|95444.8|95394.8|11
1653601360000|2022-05-26 21:42:40|95445.2|95395.2|95485.4|95342.8|95488.3|95395.2|95442.9|95338.6|7
1653601370000|2022-05-26 21:42:50|95489.2|95332.6|95483.3|95337.4|95489.2|95344.3|95476.5|95332.6|10
1653601380000|2022-05-26 21:43:00|95480.5|95347.3|95500.4|95300.4|95500.4|95347.3|95480.5|95300.4|2
1653601390000|2022-05-26 21:43:10|95499|95307.3|95499.7|95310.1|95500.9|95310.1|95499|95299.6|40
1653601400000|2022-05-26 21:43:20|95500.9|95308.9|95490|95317.8|95500.9|95335.3|95479.8|95303.9|32
1653601410000|2022-05-26 21:43:30|95486.6|95323.9|95483.8|95340.5|95486.6|95340.5|95483.8|95323.9|4
1653601420000|2022-05-26 21:43:40|95495.1|95333.5|95442.1|95392.1|95495.1|95392.1|95442.1|95333.5|4
1653601430000|2022-05-26 21:43:50|95443.2|95393.2|95487.9|95339.8|95490.7|95393.2|95443.2|95322.3|8
1653601440000|2022-05-26 21:44:00|95491.6|95351.2|95491.6|95351.2|95492.2|95351.8|95491.4|95351.2|8
1653601450000|2022-05-26 21:44:10|95492.2|95351.8|95443|95393|95492.2|95393.4|95441.6|95351.2|11
1653601460000|2022-05-26 21:44:20|95444|95394|95491.6|95351.3|95492.2|95394|95443.3|95351.3|9
1653601470000|2022-05-26 21:44:30|95492.4|95351.9|95443.3|95393.3|95492.4|95393.3|95441.7|95351.3|9
1653601480000|2022-05-26 21:44:40|95444|95394|95488.9|95334.7|95490.8|95394.3|95444|95327.7|7
1653601490000|2022-05-26 21:44:50|95489.1|95336.3|95443.1|95393.1|95489.1|95393.1|95441.7|95336.1|9
1653601500000|2022-05-26 21:45:00|95441.4|95391.4|95441.9|95391.9|95441.9|95391.9|95440|95390|16
1653601510000|2022-05-26 21:45:10|95441.4|95391.4|95477.6|95346|95491.3|95391.4|95441.4|95314.5|5
1653601520000|2022-05-26 21:45:20|95437.3|95387.3|95475.6|95349.8|95479.1|95387.9|95437.3|95346.8|6
1653601530000|2022-05-26 21:45:30|95443|95393|95441.7|95391.7|95443|95393|95440.8|95390.8|5
1653601540000|2022-05-26 21:45:40|95440.9|95390.9|95440.7|95390.7|95441.9|95391.9|95440.1|95390.1|5
1653601550000|2022-05-26 21:45:50|95441.8|95391.8|95516.6|95320.5|95516.6|95392.6|95439.2|95320.5|10
1653601560000|2022-05-26 21:46:00|95519|95319|95521.6|95321.6|95522.4|95330.8|95514.7|95319|5
1653601570000|2022-05-26 21:46:10|95519.8|95330.7|95510.1|95333.7|95520.2|95340.9|95493.7|95293.9|9
1653601580000|2022-05-26 21:46:20|95507.1|95340.6|95524.2|95324.2|95524.2|95340.6|95507.1|95324.2|5
1653601590000|2022-05-26 21:46:30|95519.1|95333.4|95489|95357.6|95519.1|95357.7|95486.3|95333.4|8
1653601600000|2022-05-26 21:46:40|95492|95355.5|95509.1|95337.4|95509.1|95355.5|95492|95337.4|4
1653601610000|2022-05-26 21:46:50|95502.9|95358.3|95489|95353|95527.1|95358.3|95489|95327.1|11
1653601620000|2022-05-26 21:47:00|95496.4|95351.3|95498|95349|95509.2|95351.3|95496.4|95334.4|6
1653601630000|2022-05-26 21:47:10|95495.9|95350.1|95516|95316|95516|95351|95495.9|95312|5
1653601640000|2022-05-26 21:47:20|95510.2|95329.6|95494.4|95337.2|95518.4|95337.2|95494.4|95313.4|6
1653601650000|2022-05-26 21:47:30|95490.8|95346.1|95499.8|95325.1|95499.8|95346.1|95490.8|95325.1|6
1653601660000|2022-05-26 21:47:40|95498.1|95336.5|95506.4|95306.4|95506.4|95336.5|95498.1|95306.4|2
1653601670000|2022-05-26 21:47:50|95505.3|95312.5|95506.5|95357.2|95541|95392.7|95441.2|95312.5|16
1653601680000|2022-05-26 21:48:00|95494.2|95361.6|95510|95356.3|95511.6|95361.6|95494.2|95356.3|9
1653601690000|2022-05-26 21:48:10|95490.8|95363|95493.6|95359.1|95493.6|95363|95488.6|95359.1|3
1653601700000|2022-05-26 21:48:20|95447.6|95397.6|95484.5|95358.9|95484.5|95397.6|95443.3|95358.9|4
1653601710000|2022-05-26 21:48:30|95488.4|95356.7|95451.3|95401.3|95488.4|95401.3|95451.3|95356.7|2
1653601720000|2022-05-26 21:48:40|95447.2|95397.2|95448.3|95398.3|95448.3|95398.3|95447.2|95397.2|2
1653601730000|2022-05-26 21:48:50|95444.6|95394.6|95502.9|95364.4|95503.6|95394.6|95444.6|95364.4|4
1653601740000|2022-05-26 21:49:00|95494.2|95367.3|95448.6|95398.6|95494.2|95406.2|95447.5|95367.3|4
1653601750000|2022-05-26 21:49:10|95449.6|95399.6|95446.7|95396.7|95449.6|95399.6|95445.9|95395.9|3
1653601760000|2022-05-26 21:49:20|95488|95357.1|95513.8|95357.7|95513.8|95357.7|95488|95357.1|5
1653601770000|2022-05-26 21:49:30|95502.5|95353.4|95443.8|95393.8|95502.5|95393.8|95443.8|95353.4|2
1653601780000|2022-05-26 21:49:40|95488.5|95357.7|95503.6|95374.2|95529.8|95374.2|95488.5|95353.4|5
1653601790000|2022-05-26 21:49:50|95499.5|95366.3|95502.3|95360.1|95502.4|95366.3|95499.4|95360.1|5
1653601800000|2022-05-26 21:50:00|95502.6|95361.6|95444.5|95394.5|95502.6|95394.5|95444.5|95361.6|2
1653601810000|2022-05-26 21:50:10|95486.9|95357.6|95508|95357.5|95513|95357.6|95486.9|95357.2|3
1653601820000|2022-05-26 21:50:20|95500.4|95353.1|95502.1|95353.1|95502.1|95353.1|95500.4|95353.1|2
1653601830000|2022-05-26 21:50:30|95452.6|95402.6|95448.6|95398.6|95452.6|95402.6|95446.5|95396.5|4
1653601840000|2022-05-26 21:50:40|95449.4|95399.4|95452.6|95402.6|95452.6|95402.6|95449.4|95399.4|3
1653601850000|2022-05-26 21:50:50|95503.3|95368.1|95503|95363.6|95503.3|95368.1|95503|95363.6|2
1653601860000|2022-05-26 21:51:00|95443.7|95393.7|95443.7|95393.7|95443.7|95393.7|95443.7|95393.7|1
1653601870000|2022-05-26 21:51:10|95445.9|95395.9|95450|95400|95450|95400|95445.9|95395.9|3
1653601880000|2022-05-26 21:51:20|95449.3|95399.3|95440.8|95390.8|95452.7|95402.7|95440.8|95390.8|3
1653601900000|2022-05-26 21:51:40|95502.1|95353.1|95502.1|95353.1|95502.1|95353.1|95502.1|95353.1|1
1653601910000|2022-05-26 21:51:50|95442.5|95392.5|95484.7|95358.6|95484.7|95392.5|95442.5|95358.6|2
1653601920000|2022-05-26 21:52:00|95449.3|95399.3|95449.9|95399.9|95449.9|95399.9|95449.3|95399.3|2
1653601930000|2022-05-26 21:52:10|95449.2|95399.2|95440.8|95390.8|95452.6|95402.6|95440.8|95390.8|3
1653601960000|2022-05-26 21:52:40|95502|95352.9|95502|95352.9|95502|95352.9|95502|95352.9|1
1653601970000|2022-05-26 21:52:50|95453.8|95403.8|95499.4|95363.6|95503.5|95403.8|95453|95363.6|6
1653601980000|2022-05-26 21:53:00|95497.1|95362.6|95506.2|95362|95506.2|95362.6|95495.5|95361.2|4
1653601990000|2022-05-26 21:53:10|95515.7|95352.3|95488.8|95359.4|95515.7|95360.6|95486.9|95352.3|4
1653602000000|2022-05-26 21:53:20|95453|95403|95449.3|95399.3|95493.3|95403|95448.2|95365.1|9
1653602010000|2022-05-26 21:53:30|95452.6|95402.6|95505.2|95363.4|95505.2|95402.9|95452.2|95363.4|6
1653602020000|2022-05-26 21:53:40|95502.3|95361.6|95498.3|95372.7|95514.6|95404.4|95454.4|95356.6|6
1653602030000|2022-05-26 21:53:50|95497.4|95366.4|95494.5|95366.2|95504.5|95407.1|95457|95364.6|7
1653602040000|2022-05-26 21:54:00|95493.9|95362|95487|95360.9|95494.1|95362|95487|95360.2|4
1653602050000|2022-05-26 21:54:10|95491|95354.4|95491|95354.4|95491|95354.4|95491|95354.4|1
1653602060000|2022-05-26 21:54:20|95439.3|95389.3|95439.3|95389.3|95439.3|95389.3|95439.3|95389.3|1
1653602070000|2022-05-26 21:54:30|95485.9|95355.6|95502|95352.4|95502|95355.6|95485.9|95352.4|2
1653602080000|2022-05-26 21:54:40|95441.2|95391.2|95489.2|95354.9|95489.2|95393.6|95441.2|95354.9|3
1653602090000|2022-05-26 21:54:50|95515.9|95356|95513.7|95354.9|95515.9|95356|95513.7|95354.9|2
1653602100000|2022-05-26 21:55:00|95502|95352.4|95489.2|95354.9|95502|95389.3|95439.3|95352.4|3
1653602120000|2022-05-26 21:55:20|95502|95352.4|95526.3|95352.6|95542|95393.6|95443.6|95352.4|4
1653602130000|2022-05-26 21:55:30|95515.9||95515.9||95515.9||95515.9||1
1653602140000|2022-05-26 21:55:40|95457.5|95407.5|95499.5|95366.6|95499.5|95407.5|95457.5|95366.6|2
1653602150000|2022-05-26 21:55:50|95491.6|95363.8|95442.8|95392.8|95491.6|95395.4|95441.8|95363.8|4
1653602160000|2022-05-26 21:56:00|95488.2|95352.6|95488.2|95352.6|95488.2|95352.6|95488.2|95352.6|1
1653602170000|2022-05-26 21:56:10|95439.3|95389.3|95501.8|95351.5|95502.7|95389.3|95439.3|95351.5|5
1653602180000|2022-05-26 21:56:20|95525.9|95351.4|95525.3|95351.4|95533.9|95351.4|95525.3|95351.4|3
1653602190000|2022-05-26 21:56:30|95482.4|95354.5|95491.2|95353.5|95491.2|95354.5|95482.4|95353.5|2
1653602200000|2022-05-26 21:56:40|95485.9|95352.1|95509.2|95309.2|95509.7|95352.1|95485.9|95309.2|9
1653602210000|2022-05-26 21:56:50|95510|95310|95499.9|95299.9|95513.3|95313.3|95499.9|95299.9|5
1653602220000|2022-05-26 21:57:00|95496.8|95313|95530.3|95331.3|95530.3|95348.8|95494.7|95303.7|9
1653602230000|2022-05-26 21:57:10|95513|95340.7|95518.9|95318.9|95518.9|95340.7|95501.6|95301.6|4
1653602240000|2022-05-26 21:57:20|95517.5|95317.5|95517.5|95317.5|95517.5|95317.5|95517.5|95317.5|1
1653602250000|2022-05-26 21:57:30|95517.4|95317.4|95499.4|95354.5|95517.4|95354.5|95499.4|95302.2|5
1653602260000|2022-05-26 21:57:40|95497.8|95355.2|95508.9|95308.9|95508.9|95355.2|95497.8|95303.2|6
1653602270000|2022-05-26 21:57:50|95508.6|95308.6|95508.3|95308.3|95508.6|95308.6|95508.3|95308.3|3
1653602280000|2022-05-26 21:58:00|95494.4|95344.2|95497.9|95314.5|95497.9|95351.4|95477.1|95311.8|6
1653602290000|2022-05-26 21:58:10|95514.4|95314.4|95488.6|95362.3|95514.4|95401.4|95451.4|95314.4|5
1653602300000|2022-05-26 21:58:20|95492.5|95356.2|95494.4|95347.3|95516.2|95356.2|95492|95345.6|5
1653602310000|2022-05-26 21:58:30|95495.9|95350.4|95508.6|95350.3|95509.7|95352.5|95495.9|95350.3|3
1653602320000|2022-05-26 21:58:40|95488.6|95339.8|95501.3|95341.7|95501.3|95341.7|95488.6|95339.8|3
1653602330000|2022-05-26 21:58:50|95477.7|95337.6|95488.9|95339.3|95488.9|95339.3|95477.7|95337.6|3
1653602340000|2022-05-26 21:59:00|95480.5|95338|95488.9|95339.3|95488.9|95339.3|95480.5|95338|2
1653602350000|2022-05-26 21:59:10|95531.6|95341.3|95527.9|95341.2|95531.6|95341.3|95527.9|95341.2|2
1653602360000|2022-05-26 21:59:20|95520.5|95340.7|95494.5|95338.2|95520.5|95340.7|95488.5|95337.4|4
1653602370000|2022-05-26 21:59:30|95502|95338.9|95490.1|95358.2|95502|95401.4|95451|95338.9|6
1653602380000|2022-05-26 21:59:40|95492.4|95354.5|95450.4|95400.4|95492.6|95400.4|95450.4|95354.4|4
1653602390000|2022-05-26 21:59:50|95488.2|95360.3|95444.4|95394.4|95490|95394.5|95442.8|95344.4|8
1653602400000|2022-05-26 22:00:00|95494.8|95294.8|95495.7|95351.6|95511.6|95358.6|95494.8|95294.8|37
1653602410000|2022-05-26 22:00:10|95493.3|95357.8|95517.4|95317.4|95517.4|95403.8|95453.1|95315|28
1653602420000|2022-05-26 22:00:20|95518.2|95318.2|95495.8|95339.8|95518.2|95339.8|95495.8|95318.2|31
1653602430000|2022-05-26 22:00:30|95483.8|95350.8|95505.6|95347.1|95531.4|95356.7|95481.9|95328.4|47
1653602440000|2022-05-26 22:00:40|95505|95348.7|95500.9|95347.7|95505|95361.9|95492.6|95334.9|44
1653602450000|2022-05-26 22:00:50|95499.8|95349.2|95448.1|95398.1|95519|95400.1|95448.1|95326.3|46
1653602460000|2022-05-26 22:01:00|95446.9|95396.9|95497.1|95359.7|95505.3|95402.6|95446.6|95349.8|34
1653602470000|2022-05-26 22:01:10|95492.4|95364.3|95451.4|95401.4|95497.3|95401.4|95450.5|95359.9|9
1653602480000|2022-05-26 22:01:20|95451.5|95401.5|95452|95402|95492.7|95402|95450.7|95360|4
1653602490000|2022-05-26 22:01:30|95452.5|95402.5|95448.1|95398.1|95455.2|95405.2|95445.5|95395.5|7
1653602500000|2022-05-26 22:01:40|95449.3|95399.3|95509.7|95350.7|95509.7|95405.5|95449.3|95350.7|12
1653602510000|2022-05-26 22:01:50|95502.9|95357.3|95451|95401|95502.9|95401|95449|95357.3|14
1653602520000|2022-05-26 22:02:00|95451.9|95401.9|95451.9|95401.9|95453.2|95403.2|95451.9|95401.9|10
1653602530000|2022-05-26 22:02:10|95452.9|95402.9|95452.8|95402.8|95453.7|95403.7|95452.8|95402.8|13
1653602540000|2022-05-26 22:02:20|95452.6|95402.6|95496.9|95368.3|95497.9|95405.8|95448.5|95358.1|31
1653602550000|2022-05-26 22:02:30|95499.5|95364.9|95461.6|95411.6|95521.2|95415.5|95461.2|95359.7|38
1653602560000|2022-05-26 22:02:40|95461.3|95411.3|95458|95408|95505.3|95414|95457|95372.2|21
1653602570000|2022-05-26 22:02:50|95458.1|95408.1|95496.9|95366.3|95497.6|95410.2|95453.7|95365.3|24
1653602580000|2022-05-26 22:03:00|95456.6|95406.6|95457.1|95407.1|95495|95407.3|95456.6|95366.5|21
1653602590000|2022-05-26 22:03:10|95456.8|95406.8|95459.4|95409.4|95497.7|95409.6|95456.8|95370.8|15
1653602600000|2022-05-26 22:03:20|95497.1|95371.7|95459.5|95409.5|95497.1|95409.5|95455.3|95371.7|9
1653602610000|2022-05-26 22:03:30|95460|95410|95462.1|95412.1|95499.4|95415.2|95459.8|95371.8|17
1653602620000|2022-05-26 22:03:40|95462|95412|95464.2|95414.2|95464.2|95414.2|95462|95412|13
1653602630000|2022-05-26 22:03:50|95463.8|95413.8|95464.1|95414.1|95464.1|95414.1|95463.5|95413.5|6
1653602640000|2022-05-26 22:04:00|95465.5|95415.5|95464.5|95414.5|95499.4|95415.5|95458.1|95373.2|23
1653602650000|2022-05-26 22:04:10|95464.9|95414.9|95467.9|95417.9|95514.5|95418.6|95464.9|95373.8|21
1653602660000|2022-05-26 22:04:20|95467.8|95417.8|95467|95417|95468.3|95418.3|95467|95417|6
1653602670000|2022-05-26 22:04:30|95467.3|95417.3|95462.9|95412.9|95467.3|95417.3|95462.9|95412.9|6
1653602680000|2022-05-26 22:04:40|95462.5|95412.5|95465.4|95415.4|95465.4|95415.4|95461.7|95411.7|10
1653602690000|2022-05-26 22:04:50|95464.9|95414.9|95464.1|95414.1|95507|95414.9|95463.3|95374.6|7
1653602700000|2022-05-26 22:05:00|95464.8|95414.8|95465.6|95415.6|95465.6|95415.6|95463.8|95413.8|10
1653602710000|2022-05-26 22:05:10|95465.4|95415.4|95464.5|95414.5|95467.1|95417.1|95464.1|95414.1|13
1653602720000|2022-05-26 22:05:20|95465.1|95415.1|95467.8|95417.8|95468.5|95418.5|95464.8|95414.8|20
1653602730000|2022-05-26 22:05:30|95468.1|95418.1|95464.3|95414.3|95468.1|95418.1|95462.7|95412.7|8
1653602740000|2022-05-26 22:05:40|95464.5|95414.5|95465.3|95415.3|95466.4|95416.4|95464.5|95414.5|4
1653602750000|2022-05-26 22:05:50|95464.7|95414.7|95465.7|95415.7|95465.8|95415.8|95460|95410|11
1653602760000|2022-05-26 22:06:00|95510|95379|95467.7|95417.7|95510|95418.7|95467.7|95378|5
1653602770000|2022-05-26 22:06:10|95467.5|95417.5|95467.6|95417.6|95468.4|95418.4|95467.5|95417.5|7
1653602780000|2022-05-26 22:06:20|95467.4|95417.4|95462.5|95412.5|95468.6|95418.6|95462.5|95412.5|4
1653602790000|2022-05-26 22:06:30|95462.4|95412.4|95466.6|95416.6|95467|95417|95462.4|95412.4|11
1653602800000|2022-05-26 22:06:40|95467.7|95417.7|95464.6|95414.6|95468|95418|95462|95412|14
1653602810000|2022-05-26 22:06:50|95463.6|95413.6|95466.1|95416.1|95512.1|95416.6|95463.6|95369.2|8
1653602820000|2022-05-26 22:07:00|95466|95416|95468.5|95418.5|95468.9|95418.9|95465.9|95415.9|11
1653602830000|2022-05-26 22:07:10|95468.4|95418.4|95459.9|95409.9|95468.4|95418.4|95458.7|95408.7|5
1653602840000|2022-05-26 22:07:20|95462.1|95412.1|95464.4|95414.4|95466.6|95416.6|95462.1|95412.1|6
1653602850000|2022-05-26 22:07:30|95465|95415|95468.7|95418.7|95468.9|95418.9|95465|95415|11
1653602860000|2022-05-26 22:07:40|95468.4|95418.4|95461.8|95411.8|95469.2|95419.2|95461.8|95411.8|9
1653602870000|2022-05-26 22:07:50|95461.4|95411.4|95463.7|95413.7|95466.3|95416.3|95461.4|95411.4|17
1653602880000|2022-05-26 22:08:00|95467.1|95417.1|95466.9|95416.9|95467.3|95417.3|95466.7|95416.7|7
1653602890000|2022-05-26 22:08:10|95466.8|95416.8|95463.5|95413.5|95468.9|95418.9|95462.7|95412.7|12
1653602900000|2022-05-26 22:08:20|95463.9|95413.9|95466.4|95416.4|95467.9|95417.9|95463.9|95413.9|9
1653602910000|2022-05-26 22:08:30|95469.7|95419.7|95464.3|95414.3|95469.7|95419.7|95462.8|95412.8|8
1653602920000|2022-05-26 22:08:40|95464.5|95414.5|95465.7|95415.7|95466.4|95416.4|95463.9|95413.9|10
1653602930000|2022-05-26 22:08:50|95511.4|95377.1|95468.3|95418.3|95511.4|95419.4|95467.8|95377.1|5
1653602940000|2022-05-26 22:09:00|95468|95418|95461.1|95411.1|95468|95418|95460.9|95410.9|4
1653602950000|2022-05-26 22:09:10|95462.3|95412.3|95467.6|95417.6|95468|95418|95461.9|95411.9|7
1653602960000|2022-05-26 22:09:20|95468.6|95418.6|95463.7|95413.7|95470.2|95420.2|95459.9|95409.9|8
1653602970000|2022-05-26 22:09:30|95463.2|95413.2|95466.1|95416.1|95466.4|95416.4|95463.2|95413.2|9
1653602980000|2022-05-26 22:09:40|95469.3|95419.3|95469|95419|95470.1|95420.1|95467.9|95417.9|11
1653602990000|2022-05-26 22:09:50|95468.4|95418.4|95457.3|95407.3|95468.4|95418.4|95457.3|95407.3|5
1653603000000|2022-05-26 22:10:00|95538.1|95382.3|95549.4|95384.5|95567.2|95426|95473.9|95377.8|20
1653603010000|2022-05-26 22:10:10|95539.3|95382.2|95508.2|95365.1|95554.2|95385.9|95508.2|95348.8|12
1653603020000|2022-05-26 22:10:20|95536.6|95336.6|95517.5|95355.3|95536.6|95355.3|95517.5|95336.4|4
1653603030000|2022-05-26 22:10:30|95457.5|95407.5|95459.6|95409.6|95459.6|95409.6|95457.5|95407.5|3
1653603040000|2022-05-26 22:10:40|95459|95409|95462.9|95412.9|95507.6|95412.9|95458.4|95366|4
1653603050000|2022-05-26 22:10:50|95463.8|95413.8|95463.7|95413.7|95464.3|95414.3|95451.2|95401.2|15
1653603060000|2022-05-26 22:11:00|95463.1|95413.1|95463.6|95413.6|95464.7|95414.7|95463.1|95413.1|7
1653603070000|2022-05-26 22:11:10|95463.8|95413.8|95460.9|95410.9|95501.9|95413.8|95454.2|95374.8|9
1653603080000|2022-05-26 22:11:20|95460.8|95410.8|95461.2|95411.2|95462.1|95412.1|95460|95410|13
1653603090000|2022-05-26 22:11:30|95462.8|95412.8|95504.6|95372.6|95504.6|95414.6|95457.3|95372.6|10
1653603100000|2022-05-26 22:11:40|95504.2|95373.8|95463.7|95413.7|95504.2|95414.7|95463.5|95373.8|15
1653603110000|2022-05-26 22:11:50|95464.4|95414.4|95460.8|95410.8|95464.5|95414.5|95457.6|95407.6|14
1653603120000|2022-05-26 22:12:00|95460.9|95410.9|95460.5|95410.5|95461.2|95411.2|95459.9|95409.9|6
1653603130000|2022-05-26 22:12:10|95456.5|95406.5|95459.9|95409.9|95459.9|95409.9|95456.5|95406.5|5
1653603140000|2022-05-26 22:12:20|95460.1|95410.1|95462.3|95412.3|95466.1|95416.1|95459.2|95409.2|9
1653603150000|2022-05-26 22:12:30|95463|95413|95456.5|95406.5|95463|95413|95456.5|95406.5|2
1653603160000|2022-05-26 22:12:40|95458.2|95408.2|95511.9|95356.8|95534.4|95408.2|95457.6|95331.5|18
1653603170000|2022-05-26 22:12:50|95510.6|95357.5|95524.1|95336.3|95531.4|95363.8|95493.7|95331.4|10
1653603180000|2022-05-26 22:13:00|95455.1|95405.1|95457.3|95407.3|95457.3|95407.3|95451.5|95401.5|18
1653603190000|2022-05-26 22:13:10|95456.7|95406.7|95457.8|95407.8|95457.8|95407.8|95455.5|95405.5|8
1653603200000|2022-05-26 22:13:20|95456.9|95406.9|95459.3|95409.3|95459.4|95409.4|95456.9|95406.9|4
1653603210000|2022-05-26 22:13:30|95452.4|95402.4|95459.7|95409.7|95460.8|95410.8|95452.4|95402.4|10
1653603220000|2022-05-26 22:13:40|95459.3|95409.3|95458.3|95408.3|95461.3|95411.3|95458.3|95408.3|15
1653603230000|2022-05-26 22:13:50|95445.6|95395.6|95454.1|95404.1|95455.3|95405.3|95445.6|95395.6|7
1653603240000|2022-05-26 22:14:00|95453.7|95403.7|95458.9|95408.9|95510.6|95409|95453.7|95357.5|13
1653603250000|2022-05-26 22:14:10|95458.7|95408.7|95459.5|95409.5|95461.2|95411.2|95458.7|95408.7|13
1653603260000|2022-05-26 22:14:20|95449.5|95399.5|95456.3|95406.3|95456.3|95406.3|95449.5|95399.5|15
1653603270000|2022-05-26 22:14:30|95457.5|95407.5|95533.7|95349.6|95540.3|95407.5|95457.5|95336.9|30
1653603280000|2022-05-26 22:14:40|95526.5|95356.4|95538.2|95338.2|95538.2|95358.1|95521.3|95338.2|13
1653603290000|2022-05-26 22:14:50|95538.5|95338.5|95522.1|95358.4|95539.3|95358.4|95522.1|95338.2|18
1653603300000|2022-05-26 22:15:00|95527.5|95352.9|95467.3|95417.3|95538.5|95418.3|95465.5|95341|23
1653603310000|2022-05-26 22:15:10|95504.8|95379.7|95466.9|95416.9|95506.7|95418|95461|95378.2|15
1653603320000|2022-05-26 22:15:20|95507.6|95375.6|95508.3|95375.4|95510.1|95416.5|95465.8|95372.9|7
1653603330000|2022-05-26 22:15:30|95507.1|95377.2|95464.6|95414.6|95507.1|95420.8|95463.1|95377.2|25
1653603340000|2022-05-26 22:15:40|95464.4|95414.4|95468|95418|95468.3|95418.3|95464.2|95414.2|20
1653603350000|2022-05-26 22:15:50|95467.4|95417.4|95535.8|95385.3|95545.2|95418.1|95464.2|95350.5|33
1653603360000|2022-05-26 22:16:00|95533.9|95384.9|95524|95364.7|95543.6|95386.7|95519.1|95343.6|21
1653603370000|2022-05-26 22:16:10|95522.2|95364.9|95545|95345|95545|95375.9|95515.5|95344.6|11
1653603380000|2022-05-26 22:16:20|95534.7|95350.2|95476.3|95426.3|95537.7|95426.3|95470.2|95350.2|25
1653603390000|2022-05-26 22:16:30|95515.5|95387|95476.7|95426.7|95515.5|95427.5|95476.3|95387|14
1653603400000|2022-05-26 22:16:40|95476.6|95426.6|95476.5|95426.5|95477.7|95427.7|95476.5|95426.5|8
1653603410000|2022-05-26 22:16:50|95476.7|95426.7|95552.5|95352.5|95552.9|95427|95474.5|95351.3|14
1653603420000|2022-05-26 22:17:00|95604|95404|95547.9|95392.3|95604|95404|95538.3|95352.3|31
1653603430000|2022-05-26 22:17:10|95543.9|95392.5|95548.3|95358.7|95553.2|95394.1|95534.8|95355.8|30
1653603440000|2022-05-26 22:17:20|95548.9|95358.1|95478.5|95428.5|95554.2|95428.5|95476.1|95354.2|18
1653603450000|2022-05-26 22:17:30|95478.7|95428.7|95478|95428|95479.6|95429.6|95477.2|95427.2|24
1653603460000|2022-05-26 22:17:40|95478.3|95428.3|95472.6|95422.6|95478.7|95428.7|95471.4|95421.4|22
1653603470000|2022-05-26 22:17:50|95473.3|95423.3|95474.5|95424.5|95478.4|95428.4|95472.2|95422.2|30
1653603480000|2022-05-26 22:18:00|95474.1|95424.1|95473.9|95423.9|95476.9|95426.9|95473.7|95423.7|22
1653603490000|2022-05-26 22:18:10|95474.6|95424.6|95476.9|95426.9|95515.2|95427|95474.6|95387.5|23
1653603500000|2022-05-26 22:18:20|95519.7|95386.9|95537.8|95354.8|95538|95430.1|95471|95354.6|27
1653603510000|2022-05-26 22:18:30|95537.5|95354.7|95474.9|95424.9|95544.5|95424.9|95471.7|95349|41
1653603520000|2022-05-26 22:18:40|95475.7|95425.7|95475|95425|95480.9|95430.9|95473.3|95423.3|19
1653603530000|2022-05-26 22:18:50|95474.8|95424.8|95479.8|95429.8|95539.2|95430.5|95473.5|95343|26
1653603540000|2022-05-26 22:19:00|95479.5|95429.5|95481.7|95431.7|95525|95432.9|95479.4|95389.2|22
1653603550000|2022-05-26 22:19:10|95482.3|95432.3|95475.2|95425.2|95520.4|95432.7|95472.8|95393.3|33
1653603560000|2022-05-26 22:19:20|95474.6|95424.6|95479.9|95429.9|95479.9|95429.9|95474.4|95424.4|19
1653603570000|2022-05-26 22:19:30|95476.9|95426.9|95481.5|95431.5|95482.2|95432.2|95475.8|95425.8|27
1653603580000|2022-05-26 22:19:40|95480.7|95430.7|95480.7|95430.7|95480.9|95430.9|95472.2|95422.2|26
1653603590000|2022-05-26 22:19:50|95479.4|95429.4|95482.2|95432.2|95520.9|95433.8|95479.4|95392.6|25
1653603600000|2022-05-26 22:20:00|95481.9|95431.9|95481.9|95431.9|95525.7|95432.2|95477.9|95388.3|25
1653603610000|2022-05-26 22:20:10|95482.1|95432.1|95483.3|95433.3|95483.9|95433.9|95482.1|95432.1|11
1653603620000|2022-05-26 22:20:20|95483.2|95433.2|95483|95433|95484.2|95434.2|95479.6|95429.6|15
1653603630000|2022-05-26 22:20:30|95482.9|95432.9|95483.7|95433.7|95484.8|95434.8|95481.8|95431.8|17
1653603640000|2022-05-26 22:20:40|95483.5|95433.5|95482.6|95432.6|95483.5|95433.5|95482|95432|11
1653603650000|2022-05-26 22:20:50|95482.1|95432.1|95478.7|95428.7|95527.6|95433.2|95478.4|95388.7|11
1653603660000|2022-05-26 22:21:00|95478.4|95428.4|95478.3|95428.3|95478.9|95428.9|95478.3|95428.3|6
1653603670000|2022-05-26 22:21:10|95478.4|95428.4|95479.4|95429.4|95482.9|95432.9|95476.7|95426.7|13
1653603680000|2022-05-26 22:21:20|95478.8|95428.8|95520.2|95394.5|95520.2|95431|95478.5|95394.5|14
1653603690000|2022-05-26 22:21:30|95521.6|95393.4|95475.5|95425.5|95521.6|95431.5|95475|95392.8|8
1653603700000|2022-05-26 22:21:40|95476.6|95426.6|95477.7|95427.7|95477.7|95427.7|95476.6|95426.6|6
1653603710000|2022-05-26 22:21:50|95519.8|95386.5|95477.8|95427.8|95522.6|95427.8|95474.7|95386.5|9
1653603720000|2022-05-26 22:22:00|95478.2|95428.2|95478.4|95428.4|95479.3|95429.3|95478.2|95428.2|4
1653603730000|2022-05-26 22:22:10|95478.7|95428.7|95475.1|95425.1|95478.9|95428.9|95475|95425|13
1653603740000|2022-05-26 22:22:20|95474.7|95424.7|95477|95427|95478|95428|95474.6|95424.6|20
1653603750000|2022-05-26 22:22:30|95476.9|95426.9|95477.8|95427.8|95477.8|95427.8|95476.7|95426.7|7
1653603760000|2022-05-26 22:22:40|95477.6|95427.6|95478.1|95428.1|95519.3|95429.4|95474.1|95385.1|10
1653603770000|2022-05-26 22:22:50|95530.1|95382.9|95478.7|95428.7|95533.8|95430.4|95478.7|95380.5|15
1653603780000|2022-05-26 22:23:00|95479.3|95429.3|95474.5|95424.5|95479.3|95429.3|95473.8|95423.8|15
1653603790000|2022-05-26 22:23:10|95475.1|95425.1|95541.4|95348.3|95544.1|95427.9|95465.2|95343.5|21
1653603800000|2022-05-26 22:23:20|95543.7|95343.7|95551.8|95386.3|95584.3|95386.9|95528.6|95343.7|12
1653603810000|2022-05-26 22:23:30|95552.1|95343.7|95534.9|95386.6|95555.8|95386.6|95534.4|95343.2|22
1653603820000|2022-05-26 22:23:40|95530.8|95385.1|95469|95419|95557.9|95419|95468.4|95341.8|12
1653603830000|2022-05-26 22:23:50|95468.2|95418.2|95463.5|95413.5|95468.5|95418.5|95460.9|95410.9|5
1653603840000|2022-05-26 22:24:00|95464.7|95414.7|95467.1|95417.1|95467.6|95417.6|95464.7|95414.7|8
1653603850000|2022-05-26 22:24:10|95464.5|95414.5|95467.8|95417.8|95505.1|95418.5|95464.5|95377.3|12
1653603860000|2022-05-26 22:24:20|95467.5|95417.5|95464.3|95414.3|95467.5|95417.5|95464.2|95414.2|14
1653603870000|2022-05-26 22:24:30|95465.7|95415.7|95466.1|95416.1|95466.1|95416.1|95465.7|95415.7|6
1653603880000|2022-05-26 22:24:40|95466|95416|95465.2|95415.2|95469.2|95419.2|95462.7|95412.7|14
1653603890000|2022-05-26 22:24:50|95465.7|95415.7|95464.9|95414.9|95466.5|95416.5|95464.4|95414.4|6
1653603900000|2022-05-26 22:25:00|95465.2|95415.2|95503.6|95356.7|95527|95418.3|95455.7|95335.4|18
1653603910000|2022-05-26 22:25:10|95456|95406|95459.7|95409.7|95459.7|95409.7|95455.3|95405.3|16
1653603920000|2022-05-26 22:25:20|95458.3|95408.3|95452.7|95402.7|95459.1|95409.1|95452.7|95402.7|9
1653603930000|2022-05-26 22:25:30|95452.5|95402.5|95456.6|95406.6|95456.6|95406.6|95452.5|95402.5|16
1653603940000|2022-05-26 22:25:40|95459.3|95409.3|95451.4|95401.4|95460.1|95410.1|95451.4|95401.4|14
1653603950000|2022-05-26 22:25:50|95455|95405|95457|95407|95461.6|95411.6|95455|95405|7
1653603960000|2022-05-26 22:26:00|95456.8|95406.8|95452.7|95402.7|95501.8|95407.8|95452.7|95363.9|14
1653603970000|2022-05-26 22:26:10|95453.5|95403.5|95453.3|95403.3|95454.5|95404.5|95453.1|95403.1|12
1653603980000|2022-05-26 22:26:20|95453.4|95403.4|95453.6|95403.6|95455|95405|95448.5|95398.5|32
1653603990000|2022-05-26 22:26:30|95452.8|95402.8|95454.3|95404.3|95455.6|95405.6|95452.8|95402.8|13
1653604000000|2022-05-26 22:26:40|95453.3|95403.3|95451.9|95401.9|95456.7|95406.7|95451.9|95401.9|7
1653604010000|2022-05-26 22:26:50|95452.5|95402.5|95495.2|95366|95497.1|95404.4|95452.5|95364.6|11
1653604020000|2022-05-26 22:27:00|95493.4|95367.6|95450.3|95400.3|95495.5|95405.8|95448.2|95367.1|9
1653604030000|2022-05-26 22:27:10|95452.3|95402.3|95454.5|95404.5|95455.8|95405.8|95452.3|95402.3|12
1653604040000|2022-05-26 22:27:20|95455.1|95405.1|95457|95407|95457|95407|95453.6|95403.6|22
1653604050000|2022-05-26 22:27:30|95457.2|95407.2|95460.7|95410.7|95461.5|95411.5|95455.9|95405.9|15
1653604060000|2022-05-26 22:27:40|95461.4|95411.4|95459.5|95409.5|95461.4|95411.4|95459.5|95409.5|3
1653604070000|2022-05-26 22:27:50|95459.6|95409.6|95453.9|95403.9|95501.4|95409.6|95453.9|95367.4|8
1653604080000|2022-05-26 22:28:00|95454.1|95404.1|95458|95408|95459.3|95409.3|95454.1|95404.1|21
1653604090000|2022-05-26 22:28:10|95457.6|95407.6|95458.3|95408.3|95458.3|95408.3|95457.3|95407.3|5
1653604100000|2022-05-26 22:28:20|95458.2|95408.2|95459|95409|95459.5|95409.5|95458.2|95408.2|3
1653604110000|2022-05-26 22:28:30|95458.6|95408.6|95457.1|95407.1|95458.6|95408.6|95454.5|95404.5|5
1653604120000|2022-05-26 22:28:40|95457.2|95407.2|95455.9|95405.9|95457.2|95407.2|95455.9|95405.9|2
1653604130000|2022-05-26 22:28:50|95498.3|95367.6|95454.3|95404.3|95498.3|95404.3|95451|95367.6|4
1653604140000|2022-05-26 22:29:00|95455.1|95405.1|95457.9|95407.9|95457.9|95407.9|95454.6|95404.6|3
1653604150000|2022-05-26 22:29:10|95459.7|95409.7|95459.7|95409.7|95460|95410|95458.5|95408.5|8
1653604160000|2022-05-26 22:29:20|95459.6|95409.6|95456.2|95406.2|95459.6|95409.6|95453.9|95403.9|5
1653604170000|2022-05-26 22:29:30|95455.4|95405.4|95455.4|95405.4|95455.4|95405.4|95455|95405|3
1653604180000|2022-05-26 22:29:40|95460.4|95410.4|95502.5|95367|95503|95410.4|95459.5|95366.9|5
1653604190000|2022-05-26 22:29:50|95451.2|95401.2|95456|95406|95456.1|95406.1|95451.2|95401.2|5
1653604200000|2022-05-26 22:30:00|95457.6|95407.6|95452.9|95402.9|95506.5|95408.5|95450|95343.8|27
1653604210000|2022-05-26 22:30:10|95453|95403|95447.6|95397.6|95453.5|95403.5|95446.2|95396.2|24
1653604220000|2022-05-26 22:30:20|95448.6|95398.6|95445.5|95395.5|95473.8|95398.6|95444|95327.7|26
1653604230000|2022-05-26 22:30:30|95445.1|95395.1|95483.8|95358.6|95483.8|95396.7|95444.5|95358.6|7
1653604240000|2022-05-26 22:30:40|95443.5|95393.5|95479.7|95327.7|95479.7|95396.9|95443.5|95327.6|19
1653604250000|2022-05-26 22:30:50|95473.7|95342.2|95447|95397|95473.7|95398.2|95444.9|95342.1|23
1653604260000|2022-05-26 22:31:00|95447.4|95397.4|95444.9|95394.9|95448.1|95398.1|95444.6|95394.6|14
1653604270000|2022-05-26 22:31:10|95447.7|95397.7|95447.4|95397.4|95448.5|95398.5|95440.9|95390.9|22
1653604280000|2022-05-26 22:31:20|95447.2|95397.2|95446.4|95396.4|95447.5|95397.5|95445.9|95395.9|25
1653604290000|2022-05-26 22:31:30|95446.3|95396.3|95446.3|95396.3|95483.6|95396.9|95445.3|95358|25
1653604300000|2022-05-26 22:31:40|95440.1|95390.1|95442.7|95392.7|95442.7|95392.7|95440.1|95390.1|3
1653604310000|2022-05-26 22:31:50|95443.4|95393.4|95441.4|95391.4|95443.6|95393.6|95440.9|95390.9|10
1653604320000|2022-05-26 22:32:00|95443.6|95393.6|95439.9|95389.9|95443.7|95393.7|95438.2|95388.2|10
1653604330000|2022-05-26 22:32:10|95441.5|95391.5|95445.3|95395.3|95445.3|95395.3|95440.8|95390.8|14
1653604340000|2022-05-26 22:32:20|95445.2|95395.2|95481.5|95348.4|95488|95395.2|95435.5|95344.1|10
1653604350000|2022-05-26 22:32:30|95482.2|95350.4|95498.6|95342.3|95498.6|95390.4|95438.3|95342.3|10
1653604360000|2022-05-26 22:32:40|95493.2|95347.2|95443|95393|95495.9|95393|95438.8|95347.2|9
1653604370000|2022-05-26 22:32:50|95444.3|95394.3|95447.2|95397.2|95447.7|95397.7|95443.4|95393.4|14
1653604380000|2022-05-26 22:33:00|95446.6|95396.6|95446.6|95396.6|95447.8|95397.8|95446.1|95396.1|15
1653604390000|2022-05-26 22:33:10|95446.5|95396.5|95449.4|95399.4|95492.4|95399.4|95439.4|95358.2|17
1653604400000|2022-05-26 22:33:20|95448.9|95398.9|95446.8|95396.8|95488.6|95399|95446.8|95357.8|15
1653604410000|2022-05-26 22:33:30|95448.3|95398.3|95447.9|95397.9|95486.4|95399.7|95447.8|95360.6|10
1653604420000|2022-05-26 22:33:40|95447.8|95397.8|95447.2|95397.2|95487.4|95399.7|95445.8|95362.4|15
1653604430000|2022-05-26 22:33:50|95447|95397|95451|95401|95451|95401|95447|95397|9
1653604440000|2022-05-26 22:34:00|95450.5|95400.5|95448.6|95398.6|95451.8|95401.8|95445.4|95395.4|36
1653604450000|2022-05-26 22:34:10|95448.3|95398.3|95446.4|95396.4|95484.8|95400.5|95446|95358.8|25
1653604460000|2022-05-26 22:34:20|95448.5|95398.5|95448.5|95398.5|95448.5|95398.5|95447.2|95397.2|11
1653604470000|2022-05-26 22:34:30|95449.7|95399.7|95447.5|95397.5|95450.3|95400.3|95447.5|95397.5|15
1653604480000|2022-05-26 22:34:40|95447.4|95397.4|95449.9|95399.9|95450.3|95400.3|95447.3|95397.3|16
1653604490000|2022-05-26 22:34:50|95449.6|95399.6|95451|95401|95451.3|95401.3|95448.6|95398.6|26
1653604500000|2022-05-26 22:35:00|95451.2|95401.2|95449.3|95399.3|95452|95402|95449.2|95399.2|16
1653604510000|2022-05-26 22:35:10|95446.3|95396.3|95448.3|95398.3|95488.6|95400|95446.3|95360.3|26
1653604520000|2022-05-26 22:35:20|95447.6|95397.6|95449.5|95399.5|95449.8|95399.8|95447.6|95397.6|13
1653604530000|2022-05-26 22:35:30|95449.1|95399.1|95447|95397|95449.5|95399.5|95446.5|95396.5|13
1653604540000|2022-05-26 22:35:40|95447.3|95397.3|95450.4|95400.4|95451.5|95401.5|95445.4|95395.4|21
1653604550000|2022-05-26 22:35:50|95450.8|95400.8|95449.7|95399.7|95451.4|95401.4|95449|95399|23
1653604560000|2022-05-26 22:36:00|95449.8|95399.8|95489.9|95356.7|95491.1|95400.2|95443.2|95354.3|32
1653604570000|2022-05-26 22:36:10|95486.7|95357.9|95446.1|95396.1|95486.7|95396.3|95441.5|95357.8|13
1653604580000|2022-05-26 22:36:20|95446.3|95396.3|95449.4|95399.4|95449.4|95399.4|95446|95396|14
1653604590000|2022-05-26 22:36:30|95449.6|95399.6|95446.1|95396.1|95452.1|95402.1|95446.1|95396.1|10
1653604600000|2022-05-26 22:36:40|95447.8|95397.8|95449.3|95399.3|95449.3|95399.3|95447.6|95397.6|7
1653604610000|2022-05-26 22:36:50|95449.5|95399.5|95490.7|95363.5|95491.8|95402.6|95449.5|95363.5|8
1653604620000|2022-05-26 22:37:00|95451.9|95401.9|95444.4|95394.4|95490.5|95402.6|95444.4|95364.6|10
1653604630000|2022-05-26 22:37:10|95445.6|95395.6|95448|95398|95449.5|95399.5|95445.6|95395.6|5
1653604640000|2022-05-26 22:37:20|95448.3|95398.3|95452.5|95402.5|95452.5|95402.5|95448.1|95398.1|13
1653604650000|2022-05-26 22:37:30|95452.6|95402.6|95499.9|95353.3|95499.9|95402.6|95448.3|95353.3|10
1653604660000|2022-05-26 22:37:40|95497.7|95359.4|95452.5|95402.5|95497.7|95402.7|95451.8|95359.4|8
1653604670000|2022-05-26 22:37:50|95448.9|95398.9|95449.5|95399.5|95449.5|95399.5|95448.9|95398.9|4
1653604680000|2022-05-26 22:38:00|95450.9|95400.9|95452.1|95402.1|95452.1|95402.1|95450.9|95400.9|4
1653604690000|2022-05-26 22:38:10|95450.7|95400.7|95451.4|95401.4|95452.6|95402.6|95450.7|95400.7|9
1653604700000|2022-05-26 22:38:20|95451.3|95401.3|95446.8|95396.8|95451.3|95401.3|95446.8|95396.8|8
1653604710000|2022-05-26 22:38:30|95447.1|95397.1|95492.2|95361.4|95492.2|95399.7|95442.9|95359.6|34
1653604720000|2022-05-26 22:38:40|95492|95361.3|95446.8|95396.8|95492.6|95401.6|95445.6|95361.3|18
1653604730000|2022-05-26 22:38:50|95446.7|95396.7|95446.8|95396.8|95448.1|95398.1|95444.4|95394.4|19
1653604740000|2022-05-26 22:39:00|95447.4|95397.4|95450.5|95400.5|95451.2|95401.2|95447.3|95397.3|20
1653604750000|2022-05-26 22:39:10|95449.9|95399.9|95446.2|95396.2|95450|95400|95440.8|95390.8|12
1653604760000|2022-05-26 22:39:20|95446.1|95396.1|95490.1|95355.6|95490.3|95396.2|95444.5|95353.6|7
1653604770000|2022-05-26 22:39:30|95486.3|95357.6|95449.6|95399.6|95488.5|95399.9|95448.8|95357.6|18
1653604780000|2022-05-26 22:39:40|95489.5|95361.4|95446.8|95396.8|95490.1|95399.8|95442.4|95360.3|11
1653604790000|2022-05-26 22:39:50|95446.9|95396.9|95450.6|95400.6|95451.6|95401.6|95446.9|95396.9|11
1653604800000|2022-05-26 22:40:00|95450|95400|95447.1|95397.1|95450.4|95400.4|95445.3|95395.3|21
1653604810000|2022-05-26 22:40:10|95448|95398|95449.3|95399.3|95450|95400|95445.3|95395.3|23
1653604820000|2022-05-26 22:40:20|95448.9|95398.9|95450.1|95400.1|95490.5|95400.3|95448.7|95357.9|30
1653604830000|2022-05-26 22:40:30|95450.7|95400.7|95452.1|95402.1|95452.1|95402.1|95449.2|95399.2|20
1653604840000|2022-05-26 22:40:40|95452.8|95402.8|95452.7|95402.7|95453.1|95403.1|95452|95402|9
1653604850000|2022-05-26 22:40:50|95454.5|95404.5|95455.4|95405.4|95455.4|95405.4|95453.5|95403.5|12
1653604860000|2022-05-26 22:41:00|95455.6|95405.6|95455.2|95405.2|95456.5|95406.5|95452.4|95402.4|27
1653604870000|2022-05-26 22:41:10|95455.3|95405.3|95455.5|95405.5|95457.2|95407.2|95454.9|95404.9|25
1653604880000|2022-05-26 22:41:20|95455.7|95405.7|95457.5|95407.5|95458|95408|95455.7|95405.7|31
1653604890000|2022-05-26 22:41:30|95458.7|95408.7|95455.1|95405.1|95459.7|95409.7|95455.1|95405.1|25
1653604900000|2022-05-26 22:41:40|95455|95405|95464.6|95414.6|95464.7|95414.7|95455|95405|17
1653604910000|2022-05-26 22:41:50|95463.6|95413.6|95463.5|95413.5|95464.1|95414.1|95459.8|95409.8|20
1653604920000|2022-05-26 22:42:00|95462.9|95412.9|95466.5|95416.5|95466.5|95416.5|95462.6|95412.6|26
1653604930000|2022-05-26 22:42:10|95466.2|95416.2|95467.1|95417.1|95506.1|95417.3|95465.8|95376.3|13
1653604940000|2022-05-26 22:42:20|95507.9|95381.2|95469|95419|95510.6|95419.9|95468.8|95378.6|19
1653604950000|2022-05-26 22:42:30|95469.1|95419.1|95466|95416|95507.3|95419.7|95463.2|95381.5|13
1653604960000|2022-05-26 22:42:40|95464.6|95414.6|95469.3|95419.3|95470.4|95420.4|95464.6|95414.6|19
1653604970000|2022-05-26 22:42:50|95469.4|95419.4|95469.6|95419.6|95469.8|95419.8|95468.4|95418.4|14
1653604980000|2022-05-26 22:43:00|95469.2|95419.2|95509.7|95382.7|95512|95422.5|95468.9|95377.9|25
1653604990000|2022-05-26 22:43:10|95509.8|95382.6|95468.3|95418.3|95510.6|95422.8|95466.1|95382.6|19
1653605000000|2022-05-26 22:43:20|95467.5|95417.5|95467.9|95417.9|95468.6|95418.6|95467.5|95417.5|11
1653605010000|2022-05-26 22:43:30|95467.5|95417.5|95462.4|95412.4|95470.8|95420.8|95462.4|95412.4|27
1653605020000|2022-05-26 22:43:40|95465.3|95415.3|95463.2|95413.2|95466.4|95416.4|95462.1|95412.1|20
1653605030000|2022-05-26 22:43:50|95463.3|95413.3|95459.1|95409.1|95465.2|95415.2|95458.6|95408.6|31
1653605040000|2022-05-26 22:44:00|95458.7|95408.7|95459.8|95409.8|95498.7|95410.4|95458.7|95371.4|12
1653605050000|2022-05-26 22:44:10|95460.3|95410.3|95460.2|95410.2|95462.8|95412.8|95460.2|95410.2|13
1653605060000|2022-05-26 22:44:20|95461.2|95411.2|95461.7|95411.7|95462.2|95412.2|95461.1|95411.1|15
1653605070000|2022-05-26 22:44:30|95462.4|95412.4|95465.3|95415.3|95465.5|95415.5|95460.3|95410.3|16
1653605080000|2022-05-26 22:44:40|95505.4|95378.9|95467.9|95417.9|95505.4|95418.5|95464.7|95378.9|21
1653605090000|2022-05-26 22:44:50|95467.7|95417.7|95506.2|95380.7|95511.5|95419.3|95467.1|95376.4|25
1653605100000|2022-05-26 22:45:00|95506.1|95380.9|95506.5|95380.1|95507.8|95418.3|95467.7|95378|18
1653605110000|2022-05-26 22:45:10|95506.4|95380.3|95466.5|95416.5|95506.4|95416.6|95463.1|95380.3|12
1653605120000|2022-05-26 22:45:20|95466.6|95416.6|95469.3|95419.3|95469.3|95419.3|95466.6|95416.6|11
1653605130000|2022-05-26 22:45:30|95459.4|95409.4|95470.9|95420.9|95470.9|95420.9|95459.4|95409.4|17
1653605140000|2022-05-26 22:45:40|95473.1|95423.1|95471.9|95421.9|95473.4|95423.4|95470.6|95420.6|30
1653605150000|2022-05-26 22:45:50|95472.1|95422.1|95473.3|95423.3|95513.6|95424.5|95472.1|95380.1|17
1653605160000|2022-05-26 22:46:00|95473.1|95423.1|95467.5|95417.5|95524.9|95424.2|95465.8|95357.3|36
1653605170000|2022-05-26 22:46:10|95467.4|95417.4|95469.2|95419.2|95469.7|95419.7|95467.1|95417.1|16
1653605180000|2022-05-26 22:46:20|95469.7|95419.7|95499.6|95314.4|95520.2|95419.7|95461.2|95298.9|30
1653605190000|2022-05-26 22:46:30|95501.5|95339.8|95497.9|95333.5|95501.5|95351|95497.3|95297.3|15
1653605200000|2022-05-26 22:46:40|95498.3|95344.4|95539.6|95339.6|95539.6|95361.5|95497.5|95339.4|7
1653605210000|2022-05-26 22:46:50|95540.2|95340.2|95463.9|95413.9|95540.2|95414.2|95463.3|95339.7|9
1653605220000|2022-05-26 22:47:00|95463.1|95413.1|95464|95414|95464.1|95414.1|95463.1|95413.1|5
1653605230000|2022-05-26 22:47:10|95463.8|95413.8|95465|95415|95465.2|95415.2|95461.1|95411.1|9
1653605240000|2022-05-26 22:47:20|95465.9|95415.9|95466|95416|95466.6|95416.6|95465.9|95415.9|5
1653605250000|2022-05-26 22:47:30|95466.4|95416.4|95465.7|95415.7|95466.4|95416.4|95465.7|95415.7|3
1653605260000|2022-05-26 22:47:40|95465.5|95415.5|95463.1|95413.1|95465.5|95415.5|95459.3|95409.3|7
1653605270000|2022-05-26 22:47:50|95462.6|95412.6|95466.6|95416.6|95466.7|95416.7|95462.6|95412.6|14
1653605280000|2022-05-26 22:48:00|95467.4|95417.4|95467.7|95417.7|95467.8|95417.8|95466.8|95416.8|8
1653605290000|2022-05-26 22:48:10|95467.6|95417.6|95468.8|95418.8|95469.1|95419.1|95467.2|95417.2|7
1653605300000|2022-05-26 22:48:20|95468.6|95418.6|95464.2|95414.2|95468.8|95418.8|95462.9|95412.9|20
1653605310000|2022-05-26 22:48:30|95464.4|95414.4|95508.5|95379.6|95517.4|95418.7|95464|95370.1|25
1653605320000|2022-05-26 22:48:40|95507.6|95379.8|95468.7|95418.7|95508.8|95418.9|95468.2|95379.6|12
1653605330000|2022-05-26 22:48:50|95468.5|95418.5|95467.7|95417.7|95507.3|95418.5|95464.6|95380.7|14
1653605340000|2022-05-26 22:49:00|95468|95418|95469.8|95419.8|95469.8|95419.8|95467|95417|19
1653605350000|2022-05-26 22:49:10|95469.9|95419.9|95472.3|95422.3|95502.1|95422.6|95469.4|95349.4|22
1653605360000|2022-05-26 22:49:20|95472.1|95422.1|95472.6|95422.6|95473|95423|95472.1|95422.1|10
1653605370000|2022-05-26 22:49:30|95472.3|95422.3|95471.3|95421.3|95517|95424.4|95471|95381.9|11
1653605380000|2022-05-26 22:49:40|95471.2|95421.2|95469.8|95419.8|95471.6|95421.6|95469.8|95419.8|8
1653605390000|2022-05-26 22:49:50|95472.4|95422.4|95472|95422|95473.9|95423.9|95468.3|95418.3|13
1653605400000|2022-05-26 22:50:00|95471.6|95421.6|95472.7|95422.7|95473.5|95423.5|95471.3|95421.3|24
1653605410000|2022-05-26 22:50:10|95472.6|95422.6|95472.6|95422.6|95473.1|95423.1|95466.6|95416.6|44
1653605420000|2022-05-26 22:50:20|95472.4|95422.4|95508.9|95378.1|95508.9|95422.4|95469.2|95378.1|16
1653605430000|2022-05-26 22:50:30|95508.2|95379.6|95466.5|95416.5|95508.2|95419.2|95464.7|95379.6|10
1653605440000|2022-05-26 22:50:40|95466.4|95416.4|95468|95418|95468|95418|95466.3|95416.3|15
1653605450000|2022-05-26 22:50:50|95468.2|95418.2|95466.5|95416.5|95468.5|95418.5|95465.4|95415.4|8
1653605460000|2022-05-26 22:51:00|95465.5|95415.5|95467|95417|95467.5|95417.5|95465.3|95415.3|17
1653605470000|2022-05-26 22:51:10|95467.1|95417.1|95465.5|95415.5|95467.1|95417.1|95463.9|95413.9|14
1653605480000|2022-05-26 22:51:20|95465.4|95415.4|95460.8|95410.8|95509.8|95415.4|95460.4|95371.3|9
1653605490000|2022-05-26 22:51:30|95462.3|95412.3|95463.9|95413.9|95463.9|95413.9|95462.3|95412.3|3
1653605500000|2022-05-26 22:51:40|95463.6|95413.6|95462.6|95412.6|95463.6|95413.6|95459.5|95409.5|6
1653605510000|2022-05-26 22:51:50|95462.8|95412.8|95464.1|95414.1|95464.1|95414.1|95462.7|95412.7|3
1653605520000|2022-05-26 22:52:00|95464.2|95414.2|95465.2|95415.2|95465.2|95415.2|95463.8|95413.8|5
1653605530000|2022-05-26 22:52:10|95465.6|95415.6|95462.6|95412.6|95506|95415.6|95458.3|95372.5|25
1653605540000|2022-05-26 22:52:20|95461.9|95411.9|95464.8|95414.8|95464.8|95414.8|95461.9|95411.9|19
1653605550000|2022-05-26 22:52:30|95460.4|95410.4|95462.4|95412.4|95463.1|95413.1|95460.4|95410.4|18
1653605560000|2022-05-26 22:52:40|95462.7|95412.7|95463.1|95413.1|95463.1|95413.1|95461.7|95411.7|12
1653605570000|2022-05-26 22:52:50|95457.3|95407.3|95464.4|95414.4|95464.8|95414.8|95457.3|95407.3|16
1653605580000|2022-05-26 22:53:00|95464.2|95414.2|95463.9|95413.9|95464.4|95414.4|95463.7|95413.7|11
1653605590000|2022-05-26 22:53:10|95463.8|95413.8|95464.2|95414.2|95505.8|95414.2|95463.3|95371.8|14
1653605600000|2022-05-26 22:53:20|95460.6|95410.6|95461.6|95411.6|95462|95412|95460.3|95410.3|9
1653605610000|2022-05-26 22:53:30|95461.2|95411.2|95461.1|95411.1|95462.3|95412.3|95461.1|95411.1|6
1653605620000|2022-05-26 22:53:40|95461|95411|95461.3|95411.3|95466.4|95416.4|95458.2|95408.2|22
1653605630000|2022-05-26 22:53:50|95460.9|95410.9|95464|95414|95468.1|95418.1|95460.6|95410.6|23
1653605640000|2022-05-26 22:54:00|95463.7|95413.7|95501.5|95374.9|95501.5|95413.9|95462.7|95374.9|10
1653605650000|2022-05-26 22:54:10|95460.5|95410.5|95464.4|95414.4|95464.5|95414.5|95460.5|95410.5|9
1653605660000|2022-05-26 22:54:20|95465.1|95415.1|95465.5|95415.5|95465.9|95415.9|95464.9|95414.9|12
1653605670000|2022-05-26 22:54:30|95465|95415|95462.1|95412.1|95465|95415|95461.2|95411.2|5
1653605680000|2022-05-26 22:54:40|95463.3|95413.3|95466.3|95416.3|95466.4|95416.4|95463.3|95413.3|10
1653605690000|2022-05-26 22:54:50|95460.4|95410.4|95465.8|95415.8|95505.7|95416.7|95457.8|95376.1|8
1653605700000|2022-05-26 22:55:00|95466|95416|95503.2|95377.2|95509.2|95416.4|95466|95372.5|6
1653605710000|2022-05-26 22:55:10|95458.9|95408.9|95461.6|95411.6|95462.2|95412.2|95458.9|95408.9|3
1653605720000|2022-05-26 22:55:20|95460.6|95410.6|95466.1|95416.1|95467.2|95417.2|95460.6|95410.6|22
1653605730000|2022-05-26 22:55:30|95463.2|95413.2|95467.5|95417.5|95467.6|95417.6|95463.2|95413.2|12
1653605740000|2022-05-26 22:55:40|95467|95417|95464.6|95414.6|95467.3|95417.3|95464.1|95414.1|20
1653605750000|2022-05-26 22:55:50|95464.8|95414.8|95463.3|95413.3|95464.9|95414.9|95460.9|95410.9|16
1653605760000|2022-05-26 22:56:00|95463.6|95413.6|95464.5|95414.5|95464.6|95414.6|95463.6|95413.6|15
1653605770000|2022-05-26 22:56:10|95464.4|95414.4|95465.8|95415.8|95503.8|95415.9|95463.9|95377.2|9
1653605780000|2022-05-26 22:56:20|95465.3|95415.3|95465.7|95415.7|95465.8|95415.8|95461.5|95411.5|12
1653605790000|2022-05-26 22:56:30|95465.8|95415.8|95466.3|95416.3|95466.3|95416.3|95464.9|95414.9|11
1653605800000|2022-05-26 22:56:40|95459.9|95409.9|95465.5|95415.5|95465.9|95415.9|95459.9|95409.9|11
1653605810000|2022-05-26 22:56:50|95466.9|95416.9|95466.8|95416.8|95509.7|95416.9|95465.6|95371.7|14
1653605820000|2022-05-26 22:57:00|95461.1|95411.1|95464|95414|95464|95414|95461.1|95411.1|17
1653605830000|2022-05-26 22:57:10|95463.7|95413.7|95464|95414|95464|95414|95460.3|95410.3|18
1653605840000|2022-05-26 22:57:20|95463.3|95413.3|95466.1|95416.1|95466.7|95416.7|95463.3|95413.3|11
1653605850000|2022-05-26 22:57:30|95466.2|95416.2|95465.2|95415.2|95467.7|95417.7|95464.3|95414.3|18
1653605860000|2022-05-26 22:57:40|95465|95415|95502.9|95377|95504.9|95415.9|95464.1|95375|19
1653605870000|2022-05-26 22:57:50|95503.9|95373.8|95456.5|95406.5|95503.9|95415|95456.5|95373.8|6
1653605880000|2022-05-26 22:58:00|95460.9|95410.9|95463.3|95413.3|95465.8|95415.8|95460.9|95410.9|21
1653605890000|2022-05-26 22:58:10|95462.9|95412.9|95460.3|95410.3|95463.2|95413.2|95460.3|95410.3|7
1653605900000|2022-05-26 22:58:20|95460.2|95410.2|95462.9|95412.9|95462.9|95412.9|95460.1|95410.1|13
1653605910000|2022-05-26 22:58:30|95462.8|95412.8|95463.2|95413.2|95464.8|95414.8|95457.2|95407.2|14
1653605920000|2022-05-26 22:58:40|95463.3|95413.3|95468.6|95418.6|95513.7|95422|95463.3|95374.6|27
1653605930000|2022-05-26 22:58:50|95507.2|95377.4|95460.7|95410.7|95507.2|95417.4|95459.8|95377.4|14
1653605940000|2022-05-26 22:59:00|95460.5|95410.5|95462.6|95412.6|95462.6|95412.6|95460.5|95410.5|12
1653605950000|2022-05-26 22:59:10|95461.3|95411.3|95462|95412|95464.9|95414.9|95459.9|95409.9|14
1653605960000|2022-05-26 22:59:20|95462.6|95412.6|95463.9|95413.9|95463.9|95413.9|95461.6|95411.6|4
1653605970000|2022-05-26 22:59:30|95453|95403|95495.5|95369.5|95495.5|95403|95453|95369.5|2
1653605980000|2022-05-26 22:59:40|95458.3|95408.3|95463.3|95413.3|95497.6|95414.3|95458.3|95370|14
1653605990000|2022-05-26 22:59:50|95463.1|95413.1|95459.5|95409.5|95463.2|95413.2|95458.3|95408.3|25
1653606000000|2022-05-26 23:00:00|95460.1|95410.1|95453.8|95403.8|95498|95410.1|95450.1|95360.4|38
1653606010000|2022-05-26 23:00:10|95454|95404|95457|95407|95457|95407|95453.8|95403.8|24
1653606020000|2022-05-26 23:00:20|95454.4|95404.4|95454.9|95404.9|95454.9|95404.9|95454.4|95404.4|8
1653606030000|2022-05-26 23:00:30|95455.1|95405.1|95457.2|95407.2|95458.3|95408.3|95455.1|95405.1|17
1653606040000|2022-05-26 23:00:40|95456.9|95406.9|95454|95404|95458.3|95408.3|95451.3|95401.3|23
1653606050000|2022-05-26 23:00:50|95455.4|95405.4|95454.3|95404.3|95455.4|95405.4|95452.9|95402.9|19
1653606060000|2022-05-26 23:01:00|95453.8|95403.8|95456.8|95406.8|95457.1|95407.1|95453.8|95403.8|22
1653606070000|2022-05-26 23:01:10|95456.2|95406.2|95452.4|95402.4|95458.3|95408.3|95452.4|95402.4|19
1653606080000|2022-05-26 23:01:20|95453.4|95403.4|95454.6|95404.6|95455.5|95405.5|95453.1|95403.1|7
1653606090000|2022-05-26 23:01:30|95454.8|95404.8|95459.8|95409.8|95460.9|95410.9|95454.8|95404.8|17
1653606100000|2022-05-26 23:01:40|95460.1|95410.1|95458.8|95408.8|95460.9|95410.9|95457.8|95407.8|23
1653606110000|2022-05-26 23:01:50|95458.9|95408.9|95459|95409|95459.9|95409.9|95458.3|95408.3|12
1653606120000|2022-05-26 23:02:00|95458.7|95408.7|95457.1|95407.1|95458.7|95408.7|95453.6|95403.6|13
1653606130000|2022-05-26 23:02:10|95456.8|95406.8|95462|95412|95462|95412|95456.8|95406.8|15
1653606140000|2022-05-26 23:02:20|95457|95407|95464.5|95414.5|95464.7|95414.7|95457|95407|19
1653606150000|2022-05-26 23:02:30|95462.1|95412.1|95463.1|95413.1|95463.6|95413.6|95461.9|95411.9|22
1653606160000|2022-05-26 23:02:40|95463.2|95413.2|95459.8|95409.8|95463.2|95413.2|95459.8|95409.8|17
1653606170000|2022-05-26 23:02:50|95459.9|95409.9|95463.4|95413.4|95464.2|95414.2|95459.9|95409.9|16
1653606180000|2022-05-26 23:03:00|95464.6|95414.6|95460.5|95410.5|95466.3|95416.3|95460|95410|23
1653606190000|2022-05-26 23:03:10|95461.3|95411.3|95463.1|95413.1|95463.1|95413.1|95461.3|95411.3|11
1653606200000|2022-05-26 23:03:20|95462.6|95412.6|95457.6|95407.6|95465.1|95415.1|95457.6|95407.6|6
1653606210000|2022-05-26 23:03:30|95459.2|95409.2|95463.4|95413.4|95465.2|95415.2|95459.2|95409.2|41
1653606220000|2022-05-26 23:03:40|95463.3|95413.3|95463.2|95413.2|95463.8|95413.8|95463|95413|5
1653606230000|2022-05-26 23:03:50|95463.4|95413.4|95463.6|95413.6|95467.2|95417.2|95461.8|95411.8|24
1653606240000|2022-05-26 23:04:00|95463.5|95413.5|95463.7|95413.7|95464|95414|95463.1|95413.1|17
1653606250000|2022-05-26 23:04:10|95463.5|95413.5|95460.1|95410.1|95463.5|95413.5|95458.1|95408.1|31
1653606260000|2022-05-26 23:04:20|95459.3|95409.3|95456.5|95406.5|95459.9|95409.9|95454.3|95404.3|29
1653606270000|2022-05-26 23:04:30|95456.9|95406.9|95456.9|95406.9|95457.5|95407.5|95456.3|95406.3|16
1653606280000|2022-05-26 23:04:40|95456.4|95406.4|95456.3|95406.3|95457.6|95407.6|95453.4|95403.4|24
1653606290000|2022-05-26 23:04:50|95456|95406|95456.9|95406.9|95458.2|95408.2|95456|95406|28
1653606300000|2022-05-26 23:05:00|95457.5|95407.5|95455.3|95405.3|95457.6|95407.6|95453.9|95403.9|25
1653606310000|2022-05-26 23:05:10|95454.9|95404.9|95454.2|95404.2|95456.1|95406.1|95449.9|95399.9|37
1653606320000|2022-05-26 23:05:20|95454.8|95404.8|95455.6|95405.6|95456.3|95406.3|95454.5|95404.5|13
1653606330000|2022-05-26 23:05:30|95455.4|95405.4|95446.1|95396.1|95455.8|95405.8|95444.5|95394.5|23
1653606340000|2022-05-26 23:05:40|95446.2|95396.2|95439.4|95389.4|95449|95399|95438.2|95388.2|32
1653606350000|2022-05-26 23:05:50|95439.5|95389.5|95439.1|95389.1|95441|95391|95438|95388|32
1653606360000|2022-05-26 23:06:00|95439|95389|95440.1|95390.1|95442|95392|95438.5|95388.5|20
1653606370000|2022-05-26 23:06:10|95438|95388|95437.6|95387.6|95441.8|95391.8|95436.3|95386.3|24
1653606380000|2022-05-26 23:06:20|95436.9|95386.9|95439.9|95389.9|95440.4|95390.4|95436.9|95386.9|14
1653606390000|2022-05-26 23:06:30|95435|95385|95435.9|95385.9|95438.5|95388.5|95434.7|95384.7|29
1653606400000|2022-05-26 23:06:40|95435.3|95385.3|95437.8|95387.8|95438.1|95388.1|95435.3|95385.3|19
1653606410000|2022-05-26 23:06:50|95438.2|95388.2|95438.9|95388.9|95439.4|95389.4|95434.5|95384.5|37
1653606420000|2022-05-26 23:07:00|95437.7|95387.7|95444.3|95394.3|95505.2|95396|95437.7|95317.8|39
1653606430000|2022-05-26 23:07:10|95442.5|95392.5|95426.9|95376.9|95477.9|95393.4|95426.5|95345.5|33
1653606440000|2022-05-26 23:07:20|95427.1|95377.1|95433.6|95383.6|95434.6|95384.6|95427.1|95377.1|38
1653606450000|2022-05-26 23:07:30|95435.5|95385.5|95434.9|95384.9|95437.7|95387.7|95433.6|95383.6|14
1653606460000|2022-05-26 23:07:40|95435.1|95385.1|95425.3|95375.3|95436.9|95386.9|95417.8|95367.8|50
1653606470000|2022-05-26 23:07:50|95425.5|95375.5|95415.6|95365.6|95470.2|95375.5|95409.8|95305.4|53
1653606480000|2022-05-26 23:08:00|95415.8|95365.8|95415.6|95365.6|95500.3|95375.9|95413.6|95300.3|53
1653606490000|2022-05-26 23:08:10|95411.8|95361.8|95434|95384|95477.7|95384.7|95411.8|95315.1|32
1653606500000|2022-05-26 23:08:20|95434.1|95384.1|95460.6|95330.5|95471.7|95384.1|95407.5|95316.6|27
1653606510000|2022-05-26 23:08:30|95459.6|95333.5|95419.3|95369.3|95459.6|95370.6|95419|95331|18
1653606520000|2022-05-26 23:08:40|95421.6|95371.6|95419.3|95369.3|95421.6|95371.6|95419|95369|21
1653606530000|2022-05-26 23:08:50|95416.1|95366.1|95420.3|95370.3|95421.1|95371.1|95416.1|95366.1|23
1653606540000|2022-05-26 23:09:00|95418.9|95368.9|95416.6|95366.6|95418.9|95368.9|95414.2|95364.2|36
1653606550000|2022-05-26 23:09:10|95417.2|95367.2|95416.5|95366.5|95417.4|95367.4|95414.9|95364.9|44
1653606560000|2022-05-26 23:09:20|95416.3|95366.3|95417.1|95367.1|95417.3|95367.3|95414.7|95364.7|32
1653606570000|2022-05-26 23:09:30|95417.3|95367.3|95415.2|95365.2|95417.3|95367.3|95413.6|95363.6|14
1653606580000|2022-05-26 23:09:40|95414.8|95364.8|95412.9|95362.9|95466.4|95372.8|95410.1|95336|43
1653606590000|2022-05-26 23:09:50|95413.2|95363.2|95413.8|95363.8|95414.1|95364.1|95411.9|95361.9|26
1653606600000|2022-05-26 23:10:00|95413.6|95363.6|95409.7|95359.7|95413.6|95363.6|95409.6|95359.6|27
1653606610000|2022-05-26 23:10:10|95409.9|95359.9|95416|95366|95416.9|95366.9|95409.9|95359.9|31
1653606620000|2022-05-26 23:10:20|95415.5|95365.5|95416.6|95366.6|95416.6|95366.6|95411.8|95361.8|45
1653606630000|2022-05-26 23:10:30|95416.7|95366.7|95415.3|95365.3|95417.4|95367.4|95413.4|95363.4|30
1653606640000|2022-05-26 23:10:40|95415.7|95365.7|95415.8|95365.8|95418.3|95368.3|95414.7|95364.7|20
1653606650000|2022-05-26 23:10:50|95415.6|95365.6|95411.2|95361.2|95416.1|95366.1|95411.1|95361.1|23
1653606660000|2022-05-26 23:11:00|95411.3|95361.3|95412|95362|95416.1|95366.1|95407.3|95357.3|53
1653606670000|2022-05-26 23:11:10|95412.7|95362.7|95417|95367|95417.2|95367.2|95412.7|95362.7|33
1653606680000|2022-05-26 23:11:20|95415.9|95365.9|95399.1|95349.1|95416.8|95366.8|95399.1|95349.1|36
1653606690000|2022-05-26 23:11:30|95453.3|95324.4|95410.9|95360.9|95453.3|95365.5|95406.6|95324.4|56
1653606700000|2022-05-26 23:11:40|95410.5|95360.5|95410.1|95360.1|95412.6|95362.6|95403.5|95353.5|32
1653606710000|2022-05-26 23:11:50|95410.5|95360.5|95408.8|95358.8|95411.6|95361.6|95408.7|95358.7|18
1653606720000|2022-05-26 23:12:00|95409|95359|95447.7|95313.9|95469.8|95363.2|95409|95303.9|13
1653606730000|2022-05-26 23:12:10|95453.8|95311.4|95448.9|95317.5|95453.8|95317.7|95447.5|95311.4|11
1653606740000|2022-05-26 23:12:20|95450.5|95316.3|95410.1|95360.1|95450.5|95361.8|95410.1|95316.3|8
1653606750000|2022-05-26 23:12:30|95409.9|95359.9|95407.2|95357.2|95411.6|95361.6|95402.2|95352.2|27
1653606760000|2022-05-26 23:12:40|95407.5|95357.5|95405.4|95355.4|95407.5|95357.5|95405.3|95355.3|13
1653606770000|2022-05-26 23:12:50|95404.6|95354.6|95404.4|95354.4|95410.8|95360.8|95400.8|95350.8|16
1653606780000|2022-05-26 23:13:00|95404|95354|95404.4|95354.4|95410.8|95360.8|95398.6|95348.6|30
1653606790000|2022-05-26 23:13:10|95403.6|95353.6|95410.3|95360.3|95411.1|95361.1|95398.6|95348.6|35
1653606800000|2022-05-26 23:13:20|95410.7|95360.7|95409|95359|95410.7|95360.7|95398.5|95348.5|26
1653606810000|2022-05-26 23:13:30|95408.8|95358.8|95411.7|95361.7|95413|95363|95408.8|95358.8|20
1653606820000|2022-05-26 23:13:40|95411.9|95361.9|95412.8|95362.8|95412.8|95362.8|95411.4|95361.4|15
1653606830000|2022-05-26 23:13:50|95410.3|95360.3|95410.5|95360.5|95411.5|95361.5|95409.3|95359.3|25
1653606840000|2022-05-26 23:14:00|95411|95361|95410.7|95360.7|95411|95361|95408.9|95358.9|25
1653606850000|2022-05-26 23:14:10|95410|95360|95408.8|95358.8|95412.1|95362.1|95408.8|95358.8|15
1653606860000|2022-05-26 23:14:20|95410.1|95360.1|95409.9|95359.9|95411.3|95361.3|95409.4|95359.4|9
1653606870000|2022-05-26 23:14:30|95410.1|95360.1|95409.3|95359.3|95410.1|95360.1|95409.3|95359.3|3
1653606880000|2022-05-26 23:14:40|95409.5|95359.5|95407.7|95357.7|95412.2|95362.2|95407.7|95357.7|8
1653606890000|2022-05-26 23:14:50|95408.2|95358.2|95410.6|95360.6|95411.9|95361.9|95408.2|95358.2|11
1653606900000|2022-05-26 23:15:00|95410.7|95360.7|95409.8|95359.8|95415.4|95365.4|95407.7|95357.7|32
1653606910000|2022-05-26 23:15:10|95410.9|95360.9|95411.5|95361.5|95413.5|95363.5|95410.8|95360.8|31
1653606920000|2022-05-26 23:15:20|95411.8|95361.8|95411.4|95361.4|95412|95362|95411.2|95361.2|10
1653606930000|2022-05-26 23:15:30|95411.7|95361.7|95408|95358|95413.6|95363.6|95406.8|95356.8|14
1653606940000|2022-05-26 23:15:40|95409.3|95359.3|95409|95359|95411.6|95361.6|95407.8|95357.8|18
1653606950000|2022-05-26 23:15:50|95409.9|95359.9|95412.1|95362.1|95412.3|95362.3|95409.9|95359.9|30
1653606960000|2022-05-26 23:16:00|95411.6|95361.6|95412.5|95362.5|95413.8|95363.8|95411.1|95361.1|19
1653606970000|2022-05-26 23:16:10|95412.6|95362.6|95410.7|95360.7|95414.3|95364.3|95410.5|95360.5|21
1653606980000|2022-05-26 23:16:20|95413.4|95363.4|95414.8|95364.8|95415.4|95365.4|95413|95363|24
1653606990000|2022-05-26 23:16:30|95414.9|95364.9|95414.4|95364.4|95415.2|95365.2|95414.2|95364.2|8
1653607000000|2022-05-26 23:16:40|95413.8|95363.8|95414.5|95364.5|95416.3|95366.3|95413.1|95363.1|19
1653607010000|2022-05-26 23:16:50|95411.2|95361.2|95480.3|95327.9|95481.5|95374.3|95411.2|95327.8|37
1653607020000|2022-05-26 23:17:00|95462.5|95336.6|95422.3|95372.3|95478.9|95373.6|95419|95328.2|24
1653607030000|2022-05-26 23:17:10|95423.2|95373.2|95462.3|95335.2|95462.4|95373.8|95421|95334.9|26
1653607040000|2022-05-26 23:17:20|95427.8|95377.8|95421.3|95371.3|95467.1|95380.5|95420.4|95332.5|37
1653607050000|2022-05-26 23:17:30|95483.8|95324.8|95462.8|95335.1|95483.8|95371.7|95421.7|95324.8|24
1653607060000|2022-05-26 23:17:40|95462.7|95335|95422.7|95372.7|95470.3|95373.2|95420.7|95331.1|16
1653607070000|2022-05-26 23:17:50|95421|95371|95417.7|95367.7|95469|95371|95417.1|95330.3|15
1653607080000|2022-05-26 23:18:00|95418|95368|95419.1|95369.1|95420.1|95370.1|95418|95368|13
1653607090000|2022-05-26 23:18:10|95418.7|95368.7|95418.2|95368.2|95418.7|95368.7|95415.3|95365.3|13
1653607100000|2022-05-26 23:18:20|95418|95368|95420|95370|95420.2|95370.2|95417.6|95367.6|14
1653607110000|2022-05-26 23:18:30|95419.8|95369.8|95418.2|95368.2|95419.8|95369.8|95416.5|95366.5|14
1653607120000|2022-05-26 23:18:40|95418.3|95368.3|95418.9|95368.9|95419.1|95369.1|95417.6|95367.6|17
1653607130000|2022-05-26 23:18:50|95418.7|95368.7|95421.7|95371.7|95422.5|95372.5|95415.9|95365.9|25
1653607140000|2022-05-26 23:19:00|95421.9|95371.9|95421.2|95371.2|95422|95372|95419.8|95369.8|16
1653607150000|2022-05-26 23:19:10|95421.6|95371.6|95422.4|95372.4|95423.1|95373.1|95419.5|95369.5|17
1653607160000|2022-05-26 23:19:20|95421.1|95371.1|95416.9|95366.9|95423.6|95373.6|95416.9|95366.9|25
1653607170000|2022-05-26 23:19:30|95416.7|95366.7|95415.7|95365.7|95416.9|95366.9|95414.3|95364.3|25
1653607180000|2022-05-26 23:19:40|95415.4|95365.4|95417.4|95367.4|95418.4|95368.4|95411.9|95361.9|18
1653607190000|2022-05-26 23:19:50|95417.5|95367.5|95416.4|95366.4|95417.5|95367.5|95415.3|95365.3|18
1653607200000|2022-05-26 23:20:00|95416.2|95366.2|95416.3|95366.3|95416.5|95366.5|95415.4|95365.4|22
1653607210000|2022-05-26 23:20:10|95416.4|95366.4|95415.1|95365.1|95416.4|95366.4|95413.6|95363.6|14
1653607220000|2022-05-26 23:20:20|95415.5|95365.5|95414.9|95364.9|95415.7|95365.7|95414.3|95364.3|16
1653607230000|2022-05-26 23:20:30|95414.8|95364.8|95416.9|95366.9|95416.9|95366.9|95414.2|95364.2|15
1653607240000|2022-05-26 23:20:40|95414.8|95364.8|95416.7|95366.7|95417.1|95367.1|95414.8|95364.8|14
1653607250000|2022-05-26 23:20:50|95416|95366|95413.2|95363.2|95417.2|95367.2|95413.2|95363.2|13
1653607260000|2022-05-26 23:21:00|95417.8|95367.8|95460.1|95325.8|95460.9|95368.5|95403.3|95325.8|34
1653607270000|2022-05-26 23:21:10|95459.5|95325.6|95416.7|95366.7|95473.4|95367|95416.7|95320.1|26
1653607280000|2022-05-26 23:21:20|95416.2|95366.2|95406.6|95356.6|95416.4|95366.4|95404.5|95354.5|18
1653607290000|2022-05-26 23:21:30|95408.2|95358.2|95413.1|95363.1|95413.3|95363.3|95408.2|95358.2|9
1653607300000|2022-05-26 23:21:40|95413.6|95363.6|95412.5|95362.5|95413.6|95363.6|95412.1|95362.1|6
1653607310000|2022-05-26 23:21:50|95412|95362|95411.1|95361.1|95413.1|95363.1|95409.8|95359.8|17
1653607320000|2022-05-26 23:22:00|95411.6|95361.6|95412.2|95362.2|95413.2|95363.2|95411.6|95361.6|10
1653607330000|2022-05-26 23:22:10|95413.2|95363.2|95410.1|95360.1|95413.2|95363.2|95409.8|95359.8|9
1653607340000|2022-05-26 23:22:20|95410.3|95360.3|95412.4|95362.4|95412.4|95362.4|95410|95360|21
1653607350000|2022-05-26 23:22:30|95411.8|95361.8|95412.6|95362.6|95412.6|95362.6|95411.8|95361.8|6
1653607360000|2022-05-26 23:22:40|95412.2|95362.2|95410.4|95360.4|95412.2|95362.2|95409.1|95359.1|8
1653607370000|2022-05-26 23:22:50|95409.7|95359.7|95413|95363|95413.4|95363.4|95409.7|95359.7|13
1653607380000|2022-05-26 23:23:00|95413.1|95363.1|95410.3|95360.3|95413.3|95363.3|95408.7|95358.7|18
1653607390000|2022-05-26 23:23:10|95410|95360|95409.5|95359.5|95411.4|95361.4|95408.6|95358.6|18
1653607400000|2022-05-26 23:23:20|95409.7|95359.7|95413.6|95363.6|95413.9|95363.9|95409.2|95359.2|18
1653607410000|2022-05-26 23:23:30|95413.8|95363.8|95412.3|95362.3|95415.2|95365.2|95409.4|95359.4|25
1653607420000|2022-05-26 23:23:40|95413.1|95363.1|95411.1|95361.1|95413.1|95363.1|95410|95360|20
1653607430000|2022-05-26 23:23:50|95411.2|95361.2|95411.5|95361.5|95412|95362|95410.1|95360.1|11
1653607440000|2022-05-26 23:24:00|95411|95361|95409.6|95359.6|95412.2|95362.2|95407.8|95357.8|16
1653607450000|2022-05-26 23:24:10|95408.9|95358.9|95412.9|95362.9|95421.2|95371.2|95408.9|95358.9|23
1653607460000|2022-05-26 23:24:20|95414.3|95364.3|95416.8|95366.8|95495.5|95380.3|95409.2|95327.5|39
1653607470000|2022-05-26 23:24:30|95416.4|95366.4|95420.3|95370.3|95470.1|95373.1|95416.4|95331.4|18
1653607480000|2022-05-26 23:24:40|95465.3|95332.7|95473|95340|95473|95380.5|95424.1|95331.7|28
1653607490000|2022-05-26 23:24:50|95469.3|95339.9|95427.9|95377.9|95476.9|95381|95419.7|95338.4|42
1653607500000|2022-05-26 23:25:00|95473.6|95339.8|95426.8|95376.8|95476.8|95380.8|95415|95339.3|35
1653607510000|2022-05-26 23:25:10|95427.2|95377.2|95430.3|95380.3|95469.9|95381.8|95420.7|95341.8|24
1653607520000|2022-05-26 23:25:20|95429.6|95379.6|95422|95372|95469.6|95380.8|95416.6|95344.5|35
1653607530000|2022-05-26 23:25:30|95420.7|95370.7|95491|95336.3|95491|95383.5|95419.4|95336.3|32
1653607540000|2022-05-26 23:25:40|95479.5|95341.4|95421.7|95371.7|95479.5|95374.4|95420|95341.4|26
1653607550000|2022-05-26 23:25:50|95421.9|95371.9|95429.2|95379.2|95429.2|95379.2|95420.5|95370.5|20
1653607560000|2022-05-26 23:26:00|95428.2|95378.2|95428.7|95378.7|95430.4|95380.4|95425.4|95375.4|29
1653607570000|2022-05-26 23:26:10|95427.8|95377.8|95428.9|95378.9|95429.5|95379.5|95427.8|95377.8|16
1653607580000|2022-05-26 23:26:20|95429.1|95379.1|95425.2|95375.2|95429.9|95379.9|95423.3|95373.3|28
1653607590000|2022-05-26 23:26:30|95424.2|95374.2|95426.9|95376.9|95429.1|95379.1|95423.5|95373.5|28
1653607600000|2022-05-26 23:26:40|95427.6|95377.6|95428.3|95378.3|95430.2|95380.2|95427.6|95377.6|32
1653607610000|2022-05-26 23:26:50|95428.5|95378.5|95417.4|95367.4|95434.8|95384.8|95417.4|95367.4|17
1653607620000|2022-05-26 23:27:00|95425.9|95375.9|95423.3|95373.3|95428.8|95378.8|95422.2|95372.2|42
1653607630000|2022-05-26 23:27:10|95423.2|95373.2|95426.9|95376.9|95476|95379.2|95412.4|95335.4|41
1653607640000|2022-05-26 23:27:20|95426.2|95376.2|95435|95385|95476|95388.9|95423.7|95350.8|44
1653607650000|2022-05-26 23:27:30|95434.1|95384.1|95436|95386|95436.7|95386.7|95432.1|95382.1|27
1653607660000|2022-05-26 23:27:40|95435.5|95385.5|95436.9|95386.9|95436.9|95386.9|95433.2|95383.2|26
1653607670000|2022-05-26 23:27:50|95437.1|95387.1|95432.5|95382.5|95437.7|95387.7|95430.2|95380.2|32
1653607680000|2022-05-26 23:28:00|95432.8|95382.8|95433.3|95383.3|95435.1|95385.1|95429.9|95379.9|34
1653607690000|2022-05-26 23:28:10|95434|95384|95436|95386|95438.9|95388.9|95432.3|95382.3|29
1653607700000|2022-05-26 23:28:20|95439.8|95389.8|95435.9|95385.9|95440.1|95390.1|95435|95385|27
1653607710000|2022-05-26 23:28:30|95435.6|95385.6|95437.8|95387.8|95438.1|95388.1|95434.1|95384.1|32
1653607720000|2022-05-26 23:28:40|95438.3|95388.3|95439.3|95389.3|95445.7|95395.7|95433.5|95383.5|42
1653607730000|2022-05-26 23:28:50|95439.4|95389.4|95439.9|95389.9|95441.3|95391.3|95435.2|95385.2|24
1653607740000|2022-05-26 23:29:00|95440|95390|95432.9|95382.9|95443.9|95393.9|95432.9|95382.9|23
1653607750000|2022-05-26 23:29:10|95432.3|95382.3|95437.9|95387.9|95440.6|95390.6|95432.3|95382.3|29
1653607760000|2022-05-26 23:29:20|95437.4|95387.4|95438.8|95388.8|95440.4|95390.4|95432.3|95382.3|26
1653607770000|2022-05-26 23:29:30|95437.9|95387.9|95441.1|95391.1|95444.2|95394.2|95437.7|95387.7|27
1653607780000|2022-05-26 23:29:40|95440.2|95390.2|95435.9|95385.9|95442.1|95392.1|95434.1|95384.1|23
1653607790000|2022-05-26 23:29:50|95437.7|95387.7|95438.8|95388.8|95442.4|95392.4|95435.2|95385.2|27
1653607800000|2022-05-26 23:30:00|95438.6|95388.6|95436.1|95386.1|95439.3|95389.3|95430.7|95380.7|44
1653607810000|2022-05-26 23:30:10|95434.9|95384.9|95441.5|95391.5|95441.8|95391.8|95434.9|95384.9|39
1653607820000|2022-05-26 23:30:20|95440|95390|95437.1|95387.1|95444.1|95394.1|95434.6|95384.6|35
1653607830000|2022-05-26 23:30:30|95437.9|95387.9|95439.8|95389.8|95482.8|95391.1|95437.9|95347.4|37
1653607840000|2022-05-26 23:30:40|95439.6|95389.6|95440.4|95390.4|95441.3|95391.3|95438.6|95388.6|34
1653607850000|2022-05-26 23:30:50|95440.6|95390.6|95446|95396|95450.2|95400.2|95439.6|95389.6|37
1653607860000|2022-05-26 23:31:00|95445.7|95395.7|95440.6|95390.6|95482.4|95396.7|95434.3|95353|39
1653607870000|2022-05-26 23:31:10|95439.6|95389.6|95442.4|95392.4|95443.3|95393.3|95437.2|95387.2|36
1653607880000|2022-05-26 23:31:20|95442.5|95392.5|95445.5|95395.5|95446|95396|95442|95392|29
1653607890000|2022-05-26 23:31:30|95445.6|95395.6|95442.7|95392.7|95445.6|95395.6|95438|95388|37
1653607900000|2022-05-26 23:31:40|95441.5|95391.5|95439|95389|95443.3|95393.3|95438.9|95388.9|23
1653607910000|2022-05-26 23:31:50|95439.2|95389.2|95436.8|95386.8|95477.1|95390.7|95432|95349.7|38
1653607920000|2022-05-26 23:32:00|95435.3|95385.3|95431.8|95381.8|95436.2|95386.2|95431.8|95381.8|21
1653607930000|2022-05-26 23:32:10|95431.7|95381.7|95433.7|95383.7|95434.9|95384.9|95431.7|95381.7|23
1653607940000|2022-05-26 23:32:20|95434.5|95384.5|95428.4|95378.4|95434.5|95384.5|95427.5|95377.5|17
1653607950000|2022-05-26 23:32:30|95429|95379|95429.3|95379.3|95429.6|95379.6|95428.4|95378.4|11
1653607960000|2022-05-26 23:32:40|95431.2|95381.2|95431.2|95381.2|95431.5|95381.5|95430.3|95380.3|13
1653607970000|2022-05-26 23:32:50|95431.3|95381.3|95432.2|95382.2|95433.2|95383.2|95431|95381|20
1653607980000|2022-05-26 23:33:00|95430.7|95380.7|95430.4|95380.4|95431.7|95381.7|95429.4|95379.4|30
1653607990000|2022-05-26 23:33:10|95430.7|95380.7|95432.5|95382.5|95432.6|95382.6|95430.7|95380.7|18
1653608000000|2022-05-26 23:33:20|95431.7|95381.7|95438.3|95388.3|95441.4|95391.4|95430.7|95380.7|28
1653608010000|2022-05-26 23:33:30|95437.1|95387.1|95433.8|95383.8|95437.5|95387.5|95433.1|95383.1|18
1653608020000|2022-05-26 23:33:40|95433.9|95383.9|95432|95382|95480.5|95386.7|95431.3|95346.4|29
1653608030000|2022-05-26 23:33:50|95432.1|95382.1|95433.2|95383.2|95434.7|95384.7|95431.9|95381.9|10
1653608040000|2022-05-26 23:34:00|95433.5|95383.5|95430.8|95380.8|95433.5|95383.5|95429|95379|20
1653608050000|2022-05-26 23:34:10|95430.1|95380.1|95430.9|95380.9|95430.9|95380.9|95428.6|95378.6|18
1653608060000|2022-05-26 23:34:20|95430.8|95380.8|95429.4|95379.4|95431.2|95381.2|95428.5|95378.5|23
1653608070000|2022-05-26 23:34:30|95429.6|95379.6|95431.1|95381.1|95431.3|95381.3|95429|95379|24
1653608080000|2022-05-26 23:34:40|95430.3|95380.3|95428.1|95378.1|95432.4|95382.4|95426.9|95376.9|17
1653608090000|2022-05-26 23:34:50|95428.8|95378.8|95430.7|95380.7|95432.1|95382.1|95428.8|95378.8|24
1653608100000|2022-05-26 23:35:00|95431.6|95381.6|95428.3|95378.3|95433.4|95383.4|95427.9|95377.9|19
1653608110000|2022-05-26 23:35:10|95428.8|95378.8|95430.1|95380.1|95430.2|95380.2|95428.5|95378.5|13
1653608120000|2022-05-26 23:35:20|95429.6|95379.6|95429.9|95379.9|95430.1|95380.1|95428.7|95378.7|16
1653608130000|2022-05-26 23:35:30|95430|95380|95424.7|95374.7|95431.9|95381.9|95424.1|95374.1|38
1653608140000|2022-05-26 23:35:40|95425.1|95375.1|95420.9|95370.9|95429.5|95379.5|95420|95370|54
1653608150000|2022-05-26 23:35:50|95421.3|95371.3|95424.3|95374.3|95424.9|95374.9|95421.3|95371.3|39
1653608160000|2022-05-26 23:36:00|95424.7|95374.7|95419.2|95369.2|95425.5|95375.5|95416.3|95366.3|31
1653608170000|2022-05-26 23:36:10|95420|95370|95415.4|95365.4|95422|95372|95415.3|95365.3|31
1653608180000|2022-05-26 23:36:20|95416.6|95366.6|95416.7|95366.7|95417.9|95367.9|95412.1|95362.1|41
1653608190000|2022-05-26 23:36:30|95418.5|95368.5|95419|95369|95419.4|95369.4|95417.4|95367.4|24
1653608200000|2022-05-26 23:36:40|95419.7|95369.7|95418.5|95368.5|95419.7|95369.7|95413|95363|27
1653608210000|2022-05-26 23:36:50|95418.6|95368.6|95418.3|95368.3|95419.5|95369.5|95417.5|95367.5|17
1653608220000|2022-05-26 23:37:00|95418.4|95368.4|95418.2|95368.2|95419.6|95369.6|95415.2|95365.2|24
1653608230000|2022-05-26 23:37:10|95418.5|95368.5|95416.9|95366.9|95418.5|95368.5|95416.3|95366.3|5
1653608240000|2022-05-26 23:37:20|95413.9|95363.9|95415.9|95365.9|95417|95367|95413.9|95363.9|28
1653608250000|2022-05-26 23:37:30|95415.8|95365.8|95417|95367|95418.1|95368.1|95412.2|95362.2|20
1653608260000|2022-05-26 23:37:40|95417.7|95367.7|95414.9|95364.9|95419.8|95369.8|95414.2|95364.2|16
1653608270000|2022-05-26 23:37:50|95414.2|95364.2|95415.4|95365.4|95415.8|95365.8|95414.1|95364.1|22
1653608280000|2022-05-26 23:38:00|95415.6|95365.6|95415.6|95365.6|95415.9|95365.9|95413.2|95363.2|22
1653608290000|2022-05-26 23:38:10|95415|95365|95428.6|95378.6|95428.6|95378.6|95415|95365|37
1653608300000|2022-05-26 23:38:20|95426.6|95376.6|95427.1|95377.1|95429.3|95379.3|95424.8|95374.8|34
1653608310000|2022-05-26 23:38:30|95425.9|95375.9|95427.2|95377.2|95428.1|95378.1|95425.5|95375.5|24
1653608320000|2022-05-26 23:38:40|95427.4|95377.4|95423.7|95373.7|95427.9|95377.9|95423.1|95373.1|15
1653608330000|2022-05-26 23:38:50|95423.5|95373.5|95421.8|95371.8|95424.2|95374.2|95419.2|95369.2|21
1653608340000|2022-05-26 23:39:00|95421.7|95371.7|95422.4|95372.4|95422.4|95372.4|95420.6|95370.6|17
1653608350000|2022-05-26 23:39:10|95421.1|95371.1|95422.9|95372.9|95422.9|95372.9|95421.1|95371.1|7
1653608360000|2022-05-26 23:39:20|95422|95372|95421.1|95371.1|95422.3|95372.3|95415.8|95365.8|26
1653608370000|2022-05-26 23:39:30|95422.1|95372.1|95421.5|95371.5|95422.1|95372.1|95419.5|95369.5|22
1653608380000|2022-05-26 23:39:40|95420.5|95370.5|95418.3|95368.3|95422.3|95372.3|95418.1|95368.1|18
1653608390000|2022-05-26 23:39:50|95420.6|95370.6|95417.8|95367.8|95421.2|95371.2|95417.8|95367.8|14
1653608400000|2022-05-26 23:40:00|95417.6|95367.6|95415.9|95365.9|95419.1|95369.1|95415.9|95365.9|28
1653608410000|2022-05-26 23:40:10|95415.4|95365.4|95417.6|95367.6|95417.6|95367.6|95415.4|95365.4|17
1653608420000|2022-05-26 23:40:20|95417.7|95367.7|95417.6|95367.6|95418.7|95368.7|95416|95366|24
1653608430000|2022-05-26 23:40:30|95417.7|95367.7|95414.6|95364.6|95418.5|95368.5|95414.3|95364.3|21
1653608440000|2022-05-26 23:40:40|95414.5|95364.5|95417.2|95367.2|95417.4|95367.4|95414.5|95364.5|22
1653608450000|2022-05-26 23:40:50|95418.4|95368.4|95417.8|95367.8|95459|95369.4|95412.7|95332.4|34
1653608460000|2022-05-26 23:41:00|95416.7|95366.7|95414.6|95364.6|95419.4|95369.4|95414.6|95364.6|25
1653608470000|2022-05-26 23:41:10|95416.8|95366.8|95417.7|95367.7|95419.7|95369.7|95414.5|95364.5|20
1653608480000|2022-05-26 23:41:20|95414.1|95364.1|95412.9|95362.9|95414.1|95364.1|95407.8|95357.8|34
1653608490000|2022-05-26 23:41:30|95413|95363|95410.8|95360.8|95415.3|95365.3|95408.9|95358.9|34
1653608500000|2022-05-26 23:41:40|95413.8|95363.8|95406.4|95356.4|95413.8|95363.8|95403.6|95353.6|32
1653608510000|2022-05-26 23:41:50|95406.5|95356.5|95407.9|95357.9|95409.7|95359.7|95406.3|95356.3|17
1653608520000|2022-05-26 23:42:00|95408|95358|95407.5|95357.5|95408.1|95358.1|95406.8|95356.8|18
1653608530000|2022-05-26 23:42:10|95406.9|95356.9|95407.5|95357.5|95407.8|95357.8|95404.4|95354.4|17
1653608540000|2022-05-26 23:42:20|95407.4|95357.4|95410.3|95360.3|95412.3|95362.3|95406.4|95356.4|23
1653608550000|2022-05-26 23:42:30|95408.8|95358.8|95409.9|95359.9|95414.7|95364.7|95408.7|95358.7|23
1653608560000|2022-05-26 23:42:40|95410.3|95360.3|95408.3|95358.3|95411.6|95361.6|95407.1|95357.1|16
1653608570000|2022-05-26 23:42:50|95410|95360|95410.5|95360.5|95410.5|95360.5|95408.5|95358.5|11
1653608580000|2022-05-26 23:43:00|95410.6|95360.6|95409.3|95359.3|95411.3|95361.3|95409.3|95359.3|12
1653608590000|2022-05-26 23:43:10|95410.7|95360.7|95421.5|95371.5|95421.5|95371.5|95410.2|95360.2|28
1653608600000|2022-05-26 23:43:20|95419.9|95369.9|95417.3|95367.3|95463.2|95372.3|95417.1|95333.9|21
1653608610000|2022-05-26 23:43:30|95420.6|95370.6|95415.5|95365.5|95421.7|95371.7|95415.5|95365.5|32
1653608620000|2022-05-26 23:43:40|95415.4|95365.4|95414.8|95364.8|95416.4|95366.4|95411.9|95361.9|22
1653608630000|2022-05-26 23:43:50|95415.5|95365.5|95414.3|95364.3|95416.1|95366.1|95413.6|95363.6|33
1653608640000|2022-05-26 23:44:00|95414.2|95364.2|95415.5|95365.5|95416.9|95366.9|95414.2|95364.2|28
1653608650000|2022-05-26 23:44:10|95415.4|95365.4|95416.1|95366.1|95416.1|95366.1|95414.8|95364.8|15
1653608660000|2022-05-26 23:44:20|95415.8|95365.8|95423.4|95373.4|95426.1|95376.1|95415.5|95365.5|37
1653608670000|2022-05-26 23:44:30|95423.2|95373.2|95422.1|95372.1|95423.5|95373.5|95420.1|95370.1|29
1653608680000|2022-05-26 23:44:40|95421.6|95371.6|95417.5|95367.5|95423.7|95373.7|95417|95367|32
1653608690000|2022-05-26 23:44:50|95417.1|95367.1|95417.9|95367.9|95419.6|95369.6|95417|95367|19
1653608700000|2022-05-26 23:45:00|95417.3|95367.3|95416.3|95366.3|95419|95369|95416.2|95366.2|28
1653608710000|2022-05-26 23:45:10|95415.1|95365.1|95412.5|95362.5|95415.1|95365.1|95411.7|95361.7|14
1653608720000|2022-05-26 23:45:20|95412.4|95362.4|95409.8|95359.8|95459.9|95366.8|95409.4|95325.5|40
1653608730000|2022-05-26 23:45:30|95410.2|95360.2|95415.1|95365.1|95416.7|95366.7|95410.1|95360.1|40
1653608740000|2022-05-26 23:45:40|95415|95365|95415.5|95365.5|95417.3|95367.3|95414.3|95364.3|30
1653608750000|2022-05-26 23:45:50|95416.8|95366.8|95415.4|95365.4|95417.6|95367.6|95415.3|95365.3|15
1653608760000|2022-05-26 23:46:00|95415.5|95365.5|95410.4|95360.4|95417.3|95367.3|95408.4|95358.4|18
1653608770000|2022-05-26 23:46:10|95411|95361|95411.7|95361.7|95414.8|95364.8|95410.1|95360.1|27
1653608780000|2022-05-26 23:46:20|95410.6|95360.6|95413.9|95363.9|95415.4|95365.4|95409.9|95359.9|31
1653608790000|2022-05-26 23:46:30|95414.6|95364.6|95414.1|95364.1|95415.2|95365.2|95412.7|95362.7|20
1653608800000|2022-05-26 23:46:40|95415.5|95365.5|95413.9|95363.9|95416.2|95366.2|95413.9|95363.9|17
1653608810000|2022-05-26 23:46:50|95406.6|95356.6|95333.5|95283.5|95412.2|95356.6|95331.1|95243|60
1653608820000|2022-05-26 23:47:00|95333.6|95283.6|95421.4|95270.3|95439|95315|95322.1|95215.3|60
1653608830000|2022-05-26 23:47:10|95425.3|95266.8|95421.6|95271.3|95430.5|95276.6|95412.2|95266.8|26
1653608840000|2022-05-26 23:47:20|95415|95275.5|95405.4|95271.2|95430|95320.1|95346.2|95245.4|48
1653608850000|2022-05-26 23:47:30|95405.5|95271.3|95415.2|95266.6|95418.9|95303.8|95352.9|95258.2|35
1653608860000|2022-05-26 23:47:40|95414.3|95265.3|95405.8|95267.6|95414.3|95270.9|95399.5|95264|24
1653608870000|2022-05-26 23:47:50|95404.6|95267.8|95353|95303|95404.6|95308.5|95351.8|95267.8|27
1653608880000|2022-05-26 23:48:00|95353.1|95303.1|95347.2|95297.2|95354|95304|95347.2|95297.2|18
1653608890000|2022-05-26 23:48:10|95349.3|95299.3|95406.6|95259.2|95414.6|95308.9|95349.3|95255.5|36
1653608900000|2022-05-26 23:48:20|95400.7|95263.7|95388.1|95261.7|95411.6|95302.5|95351.7|95257.3|34
1653608910000|2022-05-26 23:48:30|95388.7|95261.3|95389|95263.8|95399.6|95301.7|95343.1|95254.6|39
1653608920000|2022-05-26 23:48:40|95344|95294|95395.1|95260|95397.5|95294|95343.2|95259.5|35
1653608930000|2022-05-26 23:48:50|95387.3|95261.9|95388|95254|95398.1|95299.4|95344.3|95250|41
1653608940000|2022-05-26 23:49:00|95396|95250.4|95427.8|95241.8|95427.8|95300.9|95344|95241.8|37
1653608950000|2022-05-26 23:49:10|95397.5|95256.8|95398.9|95252.3|95417.1|95297.4|95346.1|95248.1|30
1653608960000|2022-05-26 23:49:20|95402.8|95250.8|95348.1|95298.1|95402.8|95302.1|95347.9|95250.8|38
1653608970000|2022-05-26 23:49:30|95388.3|95259.7|95343.6|95293.6|95395.8|95298.2|95342.7|95255.8|32
1653608980000|2022-05-26 23:49:40|95343.2|95293.2|95361.7|95311.7|95361.8|95311.8|95343|95293|33
1653608990000|2022-05-26 23:49:50|95361.1|95311.1|95403.2|95260.2|95409.1|95312.6|95353.7|95259.5|38
1653609000000|2022-05-26 23:50:00|95400.3|95260.3|95406|95256.6|95412.5|95310.5|95342.5|95250.5|53
1653609010000|2022-05-26 23:50:10|95400.3|95262.3|95400.3|95259.2|95416.3|95263.8|95388.4|95251.2|49
1653609020000|2022-05-26 23:50:20|95396.5|95259.1|95394.1|95261.4|95406.7|95262.3|95392.8|95253.3|33
1653609030000|2022-05-26 23:50:30|95403.2|95256.2|95350.2|95300.2|95403.7|95301.4|95348.9|95255.8|21
1653609040000|2022-05-26 23:50:40|95392|95261.3|95347|95297|95402|95301.1|95346.6|95257.2|37
1653609050000|2022-05-26 23:50:50|95347.8|95297.8|95349.2|95299.2|95354.9|95304.9|95347.6|95297.6|39
1653609060000|2022-05-26 23:51:00|95396.4|95268.8|95348.7|95298.7|95400.5|95305.1|95345|95268.7|51
1653609070000|2022-05-26 23:51:10|95349.3|95299.3|95397.1|95254|95400.6|95300.2|95342.8|95252.3|25
1653609080000|2022-05-26 23:51:20|95394.6|95253.9|95393|95262.8|95397|95302.2|95352.2|95252.6|28
1653609090000|2022-05-26 23:51:30|95394.5|95262.7|95401.9|95257.3|95406.4|95264.1|95390.3|95255.2|23
1653609100000|2022-05-26 23:51:40|95398.8|95258.7|95398.9|95260.4|95409.6|95260.4|95397.5|95252.8|22
1653609110000|2022-05-26 23:51:50|95396.4|95262.4|95347|95297|95404.6|95302|95345.5|95257.4|27
1653609120000|2022-05-26 23:52:00|95347.9|95297.9|95348.2|95298.2|95351.6|95301.6|95345.1|95295.1|36
1653609130000|2022-05-26 23:52:10|95348.6|95298.6|95346.9|95296.9|95348.6|95298.6|95346.3|95296.3|23
1653609140000|2022-05-26 23:52:20|95343|95293|95388.7|95258.6|95388.7|95295.9|95342.3|95258.4|35
1653609150000|2022-05-26 23:52:30|95388.8|95257.2|95399.8|95255.9|95404.2|95257.3|95388.5|95247.6|31
1653609160000|2022-05-26 23:52:40|95400.3|95258.4|95394.8|95256.1|95403.1|95258.4|95393.5|95252.4|24
1653609170000|2022-05-26 23:52:50|95402.6|95251.9|95344|95294|95402.6|95296.3|95342.9|95251.9|22
1653609180000|2022-05-26 23:53:00|95343.1|95293.1|95342.8|95292.8|95344.4|95294.4|95341.1|95291.1|32
1653609190000|2022-05-26 23:53:10|95342.6|95292.6|95340.7|95290.7|95343.5|95293.5|95339.3|95289.3|15
1653609200000|2022-05-26 23:53:20|95340.2|95290.2|95406.1|95264.7|95406.1|95311.2|95339.8|95264.5|24
1653609210000|2022-05-26 23:53:30|95355.8|95305.8|95413.3|95250.7|95413.6|95305.8|95333.5|95229.1|55
1653609220000|2022-05-26 23:53:40|95407.3|95251.6|95394.8|95267.3|95424.8|95308.3|95336|95246.1|44
1653609230000|2022-05-26 23:53:50|95391.8|95266.8|95404.5|95266.5|95423.5|95312.4|95345.6|95256.3|55
1653609240000|2022-05-26 23:54:00|95401.9|95268.1|95399.8|95260.8|95421.3|95314.4|95350.8|95257.9|37
1653609250000|2022-05-26 23:54:10|95396.1|95263.6|95404.5|95265|95423.5|95316|95346.9|95254.8|45
1653609260000|2022-05-26 23:54:20|95402.2|95265.9|95406.2|95266.5|95410.9|95267.8|95397.9|95262.9|34
1653609270000|2022-05-26 23:54:30|95405.2|95266.2|95396.2|95265.2|95411.6|95317.6|95351.4|95263.5|61
1653609280000|2022-05-26 23:54:40|95394.6|95265.7|95353.5|95303.5|95397.3|95304|95351.8|95262.9|21
1653609290000|2022-05-26 23:54:50|95354.6|95304.6|95398.4|95264.8|95427.8|95312.2|95349.9|95259.7|42
1653609300000|2022-05-26 23:55:00|95393.7|95266.6|95403.8|95266.9|95417.8|95308.2|95346.9|95255.4|47
1653609310000|2022-05-26 23:55:10|95404.1|95267.5|95401.1|95267.4|95412|95269|95401.1|95264.8|31
1653609320000|2022-05-26 23:55:20|95401|95265.4|95393.7|95265.4|95412.2|95311.4|95353.3|95262.4|41
1653609330000|2022-05-26 23:55:30|95391.2|95266.2|95394.5|95264|95411.4|95266.2|95391.2|95257|22
1653609340000|2022-05-26 23:55:40|95395|95264.3|95350.8|95300.8|95403|95303.9|95350.8|95262|18
1653609350000|2022-05-26 23:55:50|95352.2|95302.2|95346.6|95296.6|95396|95302.2|95346.5|95263.6|23
1653609360000|2022-05-26 23:56:00|95346.7|95296.7|95346.8|95296.8|95348.4|95298.4|95344.7|95294.7|25
1653609370000|2022-05-26 23:56:10|95347|95297|95350.4|95300.4|95351.6|95301.6|95347|95297|18
1653609380000|2022-05-26 23:56:20|95351.6|95301.6|95352.2|95302.2|95353.4|95303.4|95342.8|95292.8|30
1653609390000|2022-05-26 23:56:30|95352.6|95302.6|95347.8|95297.8|95352.6|95302.6|95347.3|95297.3|20
1653609400000|2022-05-26 23:56:40|95347.4|95297.4|95348.1|95298.1|95349.3|95299.3|95347.4|95297.4|14
1653609410000|2022-05-26 23:56:50|95348.4|95298.4|95350.7|95300.7|95351.3|95301.3|95345.7|95295.7|25
1653609420000|2022-05-26 23:57:00|95351.3|95301.3|95349.8|95299.8|95351.5|95301.5|95349.4|95299.4|18
1653609430000|2022-05-26 23:57:10|95348.5|95298.5|95356|95306|95358.6|95308.6|95342.9|95292.9|31
1653609440000|2022-05-26 23:57:20|95355.6|95305.6|95433.4|95263.2|95433.4|95310.9|95354.7|95261.7|47
1653609450000|2022-05-26 23:57:30|95429.3|95264.4|95423.3|95265.8|95441.9|95277.6|95405.4|95261.4|52
1653609460000|2022-05-26 23:57:40|95418.9|95267.8|95429.8|95262.8|95440.9|95269|95411.6|95256.6|21
1653609470000|2022-05-26 23:57:50|95428.8|95262.1|95423.1|95271.3|95438|95271.3|95418.2|95261|37
1653609480000|2022-05-26 23:58:00|95424.8|95271.1|95397.5|95269.8|95425.7|95306.8|95354.6|95261.9|54
1653609490000|2022-05-26 23:58:10|95397.8|95270|95397.8|95269.4|95406.7|95308.3|95358.3|95265.6|34
1653609500000|2022-05-26 23:58:20|95397.9|95267.9|95402.1|95265.6|95405.5|95269.5|95393.3|95264.7|24
1653609510000|2022-05-26 23:58:30|95404.4|95265.7|95355.9|95305.9|95404.4|95309.1|95355.4|95265.3|25
1653609520000|2022-05-26 23:58:40|95355.4|95305.4|95408|95265.1|95434.7|95315.4|95336.4|95227.5|54
1653609530000|2022-05-26 23:58:50|95416.5|95260.7|95410.4|95273.7|95425.1|95313.2|95363.2|95259.7|51
1653609540000|2022-05-26 23:59:00|95422|95267.8|95409.2|95264.5|95426.6|95308.2|95346.1|95256.1|42
1653609550000|2022-05-26 23:59:10|95398.1|95267.6|95406.5|95263.4|95410.4|95268.4|95396.1|95262.6|25
1653609560000|2022-05-26 23:59:20|95400.3|95265.5|95400.4|95266.6|95427.2|95307.6|95356.8|95259.4|47
1653609570000|2022-05-26 23:59:30|95395.7|95268.3|95412.4|95266.8|95416.5|95317.9|95359.9|95265.8|49
1653609580000|2022-05-26 23:59:40|95415.5|95265.4|95406.4|95269.2|95415.5|95308.7|95357.6|95263.3|27
1653609590000|2022-05-26 23:59:50|95400.4|95268.3|95406.3|95270.2|95406.6|95271.8|95398.9|95266.8|30
1653609600000|2022-05-27 00:00:00|95407.3|95251.8|95409.7|95241.1|95427.7|95255.2|95369.5|95221.5|71
1653609610000|2022-05-27 00:00:10|95412.9|95237.9|95406|95234.8|95414.5|95246.6|95374.5|95221.6|62
1653609620000|2022-05-27 00:00:20|95408.1|95233.9|95400.9|95227|95416.3|95236|95368.5|95191|69
1653609630000|2022-05-27 00:00:30|95397.6|95227.9|95412.6|95212.6|95412.6|95230.3|95395.8|95210.7|64
1653609640000|2022-05-27 00:00:40|95410.5|95216.1|95380|95191.8|95410.5|95231|95343.7|95166.1|76
1653609650000|2022-05-27 00:00:50|95392|95192|95366.2|95193.2|95397.9|95202.2|95359.5|95181.8|71
1653609660000|2022-05-27 00:01:00|95385.7|95196.4|95374.8|95180.6|95389.7|95204.5|95354.3|95174.9|70
1653609670000|2022-05-27 00:01:10|95370.6|95180.8|95364.1|95189.3|95381.8|95190.8|95355.1|95161.6|56
1653609680000|2022-05-27 00:01:20|95370.4|95187.8|95371.2|95180.6|95380.9|95196.4|95354.9|95178.9|56
1653609690000|2022-05-27 00:01:30|95360.8|95186|95377.3|95196.8|95390.2|95205.7|95351.6|95165.9|71
1653609700000|2022-05-27 00:01:40|95377.2|95197.5|95382.4|95187.5|95387.3|95197.5|95375.4|95181.7|59
1653609710000|2022-05-27 00:01:50|95383.1|95187.4|95361.4|95191.6|95383.1|95195|95360.5|95178.1|63
1653609720000|2022-05-27 00:02:00|95362.1|95191.9|95370.8|95173.5|95386.1|95191.9|95357.2|95166.8|65
1653609730000|2022-05-27 00:02:10|95370.9|95171.1|95389|95190.6|95391.5|95193.5|95365.2|95171|64
1653609740000|2022-05-27 00:02:20|95390.8|95193.8|95394.6|95194.6|95398|95202.2|95383.2|95189.4|59
1653609750000|2022-05-27 00:02:30|95394|95194|95396.2|95205.3|95401.3|95205.3|95388.9|95188.9|40
1653609760000|2022-05-27 00:02:40|95405.8|95205.8|95402.2|95202.2|95407.2|95207.2|95397.8|95197.9|60
1653609770000|2022-05-27 00:02:50|95402.5|95202.5|95394.9|95194.9|95405.9|95207.2|95387.2|95192.3|47
1653609780000|2022-05-27 00:03:00|95389.9|95189.9|95394.9|95194.9|95401.8|95201.8|95386.5|95186.5|65
1653609790000|2022-05-27 00:03:10|95395|95195|95392|95192|95397|95197|95386.5|95187.8|52
1653609800000|2022-05-27 00:03:20|95391.9|95191.9|95370.5|95188.6|95392.8|95192.8|95370.5|95186.9|42
1653609810000|2022-05-27 00:03:30|95370.2|95187.8|95376.7|95198|95378.5|95209.4|95365.3|95187.8|53
1653609820000|2022-05-27 00:03:40|95376.8|95197.3|95374|95212.2|95390.5|95221.6|95358.4|95191.8|43
1653609830000|2022-05-27 00:03:50|95379.3|95214.9|95367.2|95216.3|95385.3|95224.7|95364.7|95199.3|52
1653609840000|2022-05-27 00:04:00|95375|95216.2|95394.9|95194.9|95399.6|95216.2|95368.5|95183.2|42
1653609850000|2022-05-27 00:04:10|95395.7|95195.7|95396.1|95196.1|95398.6|95198.6|95393.7|95193.7|26
1653609860000|2022-05-27 00:04:20|95396.4|95196.4|95395.7|95195.7|95396.5|95199.2|95388.1|95193.6|37
1653609870000|2022-05-27 00:04:30|95365.1|95214.9|95377.7|95187.7|95386.7|95214.9|95363.2|95182.9|37
1653609880000|2022-05-27 00:04:40|95376.9|95190|95396.1|95196.1|95396.2|95197.1|95367.8|95181.5|40
1653609890000|2022-05-27 00:04:50|95395.2|95195.2|95378.2|95191.8|95396.3|95204.1|95370.8|95188.1|44
1653609900000|2022-05-27 00:05:00|95379.8|95192|95381.6|95208.9|95396.3|95220.6|95363.5|95186.3|55
1653609910000|2022-05-27 00:05:10|95386|95208.3|95402|95204.2|95404.9|95209|95381|95192.6|48
1653609920000|2022-05-27 00:05:20|95400.7|95204.7|95390.4|95190.4|95403.7|95209.5|95371.7|95190.4|52
1653609930000|2022-05-27 00:05:30|95393.9|95193.9|95377.8|95198.2|95396.8|95205.4|95374|95184.3|65
1653609940000|2022-05-27 00:05:40|95370.9|95201.5|95392.9|95196.6|95392.9|95201.5|95368.4|95185.7|47
1653609950000|2022-05-27 00:05:50|95392.8|95196.7|95394|95195.7|95396.3|95202|95374.2|95185.9|58
1653609960000|2022-05-27 00:06:00|95394.6|95194.6|95379.8|95193|95394.6|95199.8|95363.6|95184.6|67
1653609970000|2022-05-27 00:06:10|95378.8|95193.4|95392.5|95192.5|95392.5|95205.6|95354.1|95176.6|60
1653609980000|2022-05-27 00:06:20|95390.3|95190.3|95392.6|95192.6|95396.6|95196.6|95384.9|95186|44
1653609990000|2022-05-27 00:06:30|95391.3|95191.3|95394.3|95194.3|95395.5|95195.5|95380.4|95180.4|38
1653610000000|2022-05-27 00:06:40|95392.5|95192.5|95401.4|95201.4|95404.4|95208.5|95385.3|95191.8|33
1653610010000|2022-05-27 00:06:50|95403|95203|95403.9|95203.9|95410.1|95210.1|95399.9|95199.9|33
1653610020000|2022-05-27 00:07:00|95403.6|95203.6|95381.9|95199.8|95403.6|95208.2|95372|95189.9|45
1653610030000|2022-05-27 00:07:10|95379.9|95202.7|95371.6|95199.5|95388|95202.7|95371.6|95194.5|24
1653610040000|2022-05-27 00:07:20|95367.9|95201.1|95376.6|95199.6|95385.3|95203.2|95362.7|95190.8|15
1653610050000|2022-05-27 00:07:30|95378|95199.8|95385.6|95195.6|95394.9|95232.2|95352.3|95183.3|54
1653610060000|2022-05-27 00:07:40|95380.8|95199.7|95382.3|95191.1|95386.5|95208.9|95370.5|95191.1|57
1653610070000|2022-05-27 00:07:50|95382.2|95191|95414.8|95214.8|95417.4|95226.9|95373.7|95191|69
1653610080000|2022-05-27 00:08:00|95411.3|95216.4|95411.2|95211.2|95420.2|95220.2|95408.2|95208.2|57
1653610090000|2022-05-27 00:08:10|95410.9|95210.9|95393.2|95203.8|95411.5|95213.4|95391.9|95197.7|48
1653610100000|2022-05-27 00:08:20|95398|95202.4|95414.3|95214.3|95414.4|95214.4|95398|95202.4|40
1653610110000|2022-05-27 00:08:30|95414.9|95214.9|95417|95217|95419.1|95221|95407.8|95212.2|42
1653610120000|2022-05-27 00:08:40|95416.7|95216.7|95389|95215.9|95421.3|95222.4|95384.2|95207.3|33
1653610130000|2022-05-27 00:08:50|95384.7|95217.4|95386.9|95216.3|95407.6|95219|95383.6|95190|51
1653610140000|2022-05-27 00:09:00|95387|95219.4|95393.7|95206.8|95411|95219.4|95385.1|95204.7|40
1653610150000|2022-05-27 00:09:10|95396|95205.9|95393.6|95194.7|95402.9|95213.6|95351.3|95189.6|55
1653610160000|2022-05-27 00:09:20|95385.2|95199.7|95355.1|95198.6|95396.3|95208.9|95354.8|95185.7|41
1653610170000|2022-05-27 00:09:30|95380.3|95198|95361.4|95176.7|95388.1|95198.3|95361.3|95174.1|58
1653610180000|2022-05-27 00:09:40|95359.7|95178|95363.8|95180.8|95369.3|95194.6|95344.7|95174.6|49
1653610190000|2022-05-27 00:09:50|95363.6|95180.7|95363.5|95180.5|95375.4|95182.5|95359.9|95175.4|39
1653610200000|2022-05-27 00:10:00|95362.5|95181.4|95353.4|95195.9|95377.3|95195.9|95350.7|95169.6|55
1653610210000|2022-05-27 00:10:10|95354.3|95196.2|95359|95185.4|95368|95196.2|95352.4|95179.7|26
1653610220000|2022-05-27 00:10:20|95361.9|95182.6|95351.6|95179.8|95373.3|95189.3|95347.4|95175.1|39
1653610230000|2022-05-27 00:10:30|95351.4|95179.6|95371.8|95171.8|95371.8|95182|95350.4|95164.4|35
1653610240000|2022-05-27 00:10:40|95372.7|95172.7|95353.9|95173.4|95375|95180.2|95350.5|95163.5|44
1653610250000|2022-05-27 00:10:50|95354.6|95173.2|95382.5|95188.7|95387|95192.2|95349.7|95165.1|49
1653610260000|2022-05-27 00:11:00|95374.5|95193.9|95415.6|95275.7|95426.7|95289.2|95339.2|95187.2|60
1653610270000|2022-05-27 00:11:10|95414.5|95275.8|95414.4|95270|95430.2|95282.1|95405.6|95269.9|72
1653610280000|2022-05-27 00:11:20|95412.4|95273|95423.2|95297.2|95430.5|95338.6|95376.4|95257.3|61
1653610290000|2022-05-27 00:11:30|95427.8|95295.9|95426.7|95298.7|95432.4|95339.6|95385.1|95294.1|54
1653610300000|2022-05-27 00:11:40|95386.6|95336.6|95431.9|95297.2|95431.9|95337.1|95386.3|95297.2|32
1653610310000|2022-05-27 00:11:50|95430.8|95298.5|95380.6|95330.6|95430.8|95330.8|95380.5|95290|37
1653610320000|2022-05-27 00:12:00|95380.8|95330.8|95381.5|95331.5|95382.8|95332.8|95379.7|95329.7|47
1653610330000|2022-05-27 00:12:10|95381.4|95331.4|95379.4|95329.4|95381.7|95331.7|95379.4|95329.4|30
1653610340000|2022-05-27 00:12:20|95381|95331|95388.1|95338.1|95427.7|95338.6|95378|95291.9|46
1653610350000|2022-05-27 00:12:30|95387.6|95337.6|95385|95335|95388.7|95338.7|95384|95334|26
1653610360000|2022-05-27 00:12:40|95385.1|95335.1|95427.1|95297.9|95427.4|95339.3|95385.1|95297.9|33
1653610370000|2022-05-27 00:12:50|95387.8|95337.8|95385.3|95335.3|95388.9|95338.9|95380.6|95330.6|50
1653610380000|2022-05-27 00:13:00|95384.7|95334.7|95374.7|95324.7|95415.1|95334.9|95370.8|95286.7|48
1653610390000|2022-05-27 00:13:10|95372.8|95322.8|95375.1|95325.1|95418.6|95328.5|95372.8|95287.8|37
1653610400000|2022-05-27 00:13:20|95375.4|95325.4|95374.3|95324.3|95415.1|95327.5|95372|95287.1|42
1653610410000|2022-05-27 00:13:30|95374.1|95324.1|95372.3|95322.3|95374.2|95324.2|95366.2|95316.2|34
1653610420000|2022-05-27 00:13:40|95367.9|95317.9|95367.1|95317.1|95408.7|95321.3|95363.7|95282.6|59
1653610430000|2022-05-27 00:13:50|95368.6|95318.6|95375.9|95325.9|95430.8|95326.6|95366.9|95285.2|43
1653610440000|2022-05-27 00:14:00|95374.1|95324.1|95415.2|95290.1|95417.6|95328.9|95374.1|95289.2|43
1653610450000|2022-05-27 00:14:10|95415.7|95290.4|95378.1|95328.1|95426.6|95333.4|95374.9|95289|43
1653610460000|2022-05-27 00:14:20|95422|95294.5|95380.6|95330.6|95427.9|95331.7|95379.6|95293.1|41
1653610470000|2022-05-27 00:14:30|95380.7|95330.7|95377.1|95327.1|95417.4|95333.7|95375.7|95289.1|52
1653610480000|2022-05-27 00:14:40|95377.2|95327.2|95365.9|95315.9|95414.8|95327.3|95365.9|95285.7|57
1653610490000|2022-05-27 00:14:50|95367|95317|95363.7|95313.7|95403.9|95317|95358.2|95274.5|50
1653610500000|2022-05-27 00:15:00|95363.6|95313.6|95403.1|95278|95403.3|95317.3|95359.1|95277.5|60
1653610510000|2022-05-27 00:15:10|95366|95277.4|95361.4|95311.4|95402.9|95316|95358.4|95275.2|42
1653610520000|2022-05-27 00:15:20|95361.6|95311.6|95401.1|95274|95406.7|95315.6|95358.8|95272.9|50
1653610530000|2022-05-27 00:15:30|95401.3|95274.7|95364.6|95314.6|95404.1|95314.6|95360.1|95274.7|44
1653610540000|2022-05-27 00:15:40|95364.7|95314.7|95363.9|95313.9|95403.3|95316.3|95359.2|95274.8|43
1653610550000|2022-05-27 00:15:50|95362.4|95312.4|95405.4|95271.9|95405.9|95313.5|95354.9|95269|44
1653610560000|2022-05-27 00:16:00|95401|95272.6|95398.1|95272.4|95405.3|95310.9|95352.3|95271.7|58
1653610570000|2022-05-27 00:16:10|95398.2|95309|95354.8|95304.8|95398.2|95309|95351.4|95267.8|40
1653610580000|2022-05-27 00:16:20|95349.7|95299.7|95386.6|95258.7|95390.3|95299.7|95342.4|95253.8|60
1653610590000|2022-05-27 00:16:30|95387|95258.1|95390.3|95259.5|95391.3|95302.6|95346.2|95255|43
1653610600000|2022-05-27 00:16:40|95390.1|95259.7|95348.3|95298.3|95390.1|95299.3|95344|95259.7|49
1653610610000|2022-05-27 00:16:50|95349|95299|95342.2|95292.2|95387|95299|95339.7|95259.8|47
1653610620000|2022-05-27 00:17:00|95341.2|95291.2|95392.7|95252.7|95393.8|95298.9|95335.2|95250.9|76
1653610630000|2022-05-27 00:17:10|95388.2|95259.5|95344.7|95294.7|95397.1|95296.4|95339.3|95250.2|66
1653610640000|2022-05-27 00:17:20|95344.6|95294.6|95341.6|95291.6|95346|95296|95339.5|95289.5|53
1653610650000|2022-05-27 00:17:30|95341.7|95291.7|95354.8|95304.8|95387.5|95305.8|95340.1|95253.7|50
1653610660000|2022-05-27 00:17:40|95356.1|95306.1|95350.5|95300.5|95396.6|95308.9|95349.3|95270.3|58
1653610670000|2022-05-27 00:17:50|95350.1|95300.1|95349.2|95299.2|95390.4|95300.1|95346.9|95263.5|58
1653610680000|2022-05-27 00:18:00|95349.1|95299.1|95357.3|95307.3|95396.6|95307.3|95344.1|95252.5|65
1653610690000|2022-05-27 00:18:10|95355.8|95305.8|95358.5|95308.5|95359.1|95309.1|95352.9|95302.9|43
1653610700000|2022-05-27 00:18:20|95358.3|95308.3|95358.4|95308.4|95363.8|95313.8|95357.2|95307.2|56
1653610710000|2022-05-27 00:18:30|95358.5|95308.5|95353.4|95303.4|95395.9|95312.3|95351.3|95269.7|56
1653610720000|2022-05-27 00:18:40|95355.8|95305.8|95353.9|95303.9|95398.1|95306.8|95352.5|95263.6|38
1653610730000|2022-05-27 00:18:50|95354.1|95304.1|95352.1|95302.1|95354.5|95304.5|95350.2|95300.2|37
1653610740000|2022-05-27 00:19:00|95352.2|95302.2|95356.9|95306.9|95396.2|95309.7|95346.6|95270.9|56
1653610750000|2022-05-27 00:19:10|95358.3|95308.3|95355.7|95305.7|95399.6|95308.3|95354.7|95266.4|47
1653610760000|2022-05-27 00:19:20|95356.3|95306.3|95356|95306|95356.3|95306.3|95353.7|95303.7|41
1653610770000|2022-05-27 00:19:30|95354.7|95304.7|95354.7|95304.7|95356.6|95306.6|95352.3|95302.3|39
1653610780000|2022-05-27 00:19:40|95354.9|95304.9|95350.1|95300.1|95355.4|95305.4|95344.2|95294.2|54
1653610790000|2022-05-27 00:19:50|95347|95297|95351.4|95301.4|95355.3|95305.3|95342.1|95292.1|68
1653610800000|2022-05-27 00:20:00|95350.9|95300.9|95351.4|95301.4|95398.3|95301.8|95345.2|95260.3|60
1653610810000|2022-05-27 00:20:10|95351.2|95301.2|95347.9|95297.9|95351.7|95301.7|95347.9|95297.9|38
1653610820000|2022-05-27 00:20:20|95347.8|95297.8|95354.2|95304.2|95397.5|95307.3|95347.8|95269.3|57
1653610830000|2022-05-27 00:20:30|95350.5|95300.5|95355|95305|95355|95305|95349.3|95299.3|42
1653610840000|2022-05-27 00:20:40|95356.6|95306.6|95348.6|95298.6|95356.6|95306.6|95347.6|95297.6|39
1653610850000|2022-05-27 00:20:50|95348.7|95298.7|95346.1|95296.1|95349.2|95299.2|95344.7|95294.7|42
1653610860000|2022-05-27 00:21:00|95344.9|95294.9|95349.4|95299.4|95349.9|95299.9|95343.2|95293.2|50
1653610870000|2022-05-27 00:21:10|95348.2|95298.2|95349.2|95299.2|95352.2|95302.2|95347.1|95297.1|42
1653610880000|2022-05-27 00:21:20|95351.3|95301.3|95371.9|95321.9|95372.6|95322.6|95350.9|95300.9|64
1653610890000|2022-05-27 00:21:30|95370.2|95320.2|95373.8|95323.8|95378.4|95328.4|95370.2|95320.2|72
1653610900000|2022-05-27 00:21:40|95373.2|95323.2|95372.8|95322.8|95375.3|95325.3|95371.8|95321.8|53
1653610910000|2022-05-27 00:21:50|95373.9|95323.9|95371.8|95321.8|95375.2|95325.2|95369.5|95319.5|50
1653610920000|2022-05-27 00:22:00|95371.6|95321.6|95380.7|95330.7|95382.5|95332.5|95370.7|95320.7|57
1653610930000|2022-05-27 00:22:10|95380.6|95330.6|95381.8|95331.8|95385.2|95335.2|95377.2|95327.2|46
1653610940000|2022-05-27 00:22:20|95382.2|95332.2|95384.6|95334.6|95388.4|95338.4|95379.5|95329.5|61
1653610950000|2022-05-27 00:22:30|95382|95332|95381|95331|95386.9|95336.9|95379.9|95329.9|60
1653610960000|2022-05-27 00:22:40|95381.1|95331.1|95382.7|95332.7|95383.6|95333.6|95380.2|95330.2|50
1653610970000|2022-05-27 00:22:50|95382|95332|95381.1|95331.1|95385|95335|95379.6|95329.6|44
1653610980000|2022-05-27 00:23:00|95381|95331|95382.4|95332.4|95382.9|95332.9|95379.6|95329.6|43
1653610990000|2022-05-27 00:23:10|95382.5|95332.5|95377.1|95327.1|95383|95333|95376.3|95326.3|39
1653611000000|2022-05-27 00:23:20|95376.8|95326.8|95383.7|95333.7|95385.8|95335.8|95376.5|95326.5|48
1653611010000|2022-05-27 00:23:30|95380.3|95330.3|95387|95337|95387.7|95337.7|95378.8|95328.8|53
1653611020000|2022-05-27 00:23:40|95383.9|95333.9|95384|95334|95386.9|95336.9|95382.8|95332.8|44
1653611030000|2022-05-27 00:23:50|95384.2|95334.2|95384.7|95334.7|95386.9|95336.9|95383.4|95333.4|40
1653611040000|2022-05-27 00:24:00|95386.2|95336.2|95379.9|95329.9|95386.9|95336.9|95378.4|95328.4|46
1653611050000|2022-05-27 00:24:10|95380.5|95330.5|95379.4|95329.4|95383.1|95333.1|95378.9|95328.9|29
1653611060000|2022-05-27 00:24:20|95379.8|95329.8|95380.4|95330.4|95382.7|95332.7|95379|95329|33
1653611070000|2022-05-27 00:24:30|95379.9|95329.9|95381.7|95331.7|95422.2|95335.2|95378.4|95296.9|49
1653611080000|2022-05-27 00:24:40|95381.9|95331.9|95383.2|95333.2|95385.5|95335.5|95379.8|95329.8|41
1653611090000|2022-05-27 00:24:50|95385|95335|95380.1|95330.1|95386.2|95336.2|95374.9|95324.9|51
1653611100000|2022-05-27 00:25:00|95380.9|95330.9|95376|95326|95381.5|95331.5|95375.5|95325.5|62
1653611110000|2022-05-27 00:25:10|95375.7|95325.7|95376.9|95326.9|95379.8|95329.8|95375.5|95325.5|31
1653611120000|2022-05-27 00:25:20|95375.9|95325.9|95375.8|95325.8|95377.4|95327.4|95374.2|95324.2|44
1653611130000|2022-05-27 00:25:30|95375.9|95325.9|95376.3|95326.3|95376.4|95326.4|95373.3|95323.3|41
1653611140000|2022-05-27 00:25:40|95376.1|95326.1|95376.2|95326.2|95378.6|95328.6|95374.5|95324.5|29
1653611150000|2022-05-27 00:25:50|95372.6|95322.6|95372.1|95322.1|95376.2|95326.2|95370.3|95320.3|39
1653611160000|2022-05-27 00:26:00|95372.5|95322.5|95371.5|95321.5|95374.2|95324.2|95368.5|95318.5|43
1653611170000|2022-05-27 00:26:10|95369.3|95319.3|95369.8|95319.8|95372.9|95322.9|95367.6|95317.6|63
1653611180000|2022-05-27 00:26:20|95370.4|95320.4|95372.1|95322.1|95372.1|95322.1|95368.6|95318.6|57
1653611190000|2022-05-27 00:26:30|95370.5|95320.5|95365.7|95315.7|95370.7|95320.7|95359.6|95309.6|59
1653611200000|2022-05-27 00:26:40|95365.3|95315.3|95364.4|95314.4|95367.8|95317.8|95364.3|95314.3|28
1653611210000|2022-05-27 00:26:50|95365.4|95315.4|95366.6|95316.6|95369|95319|95363.6|95313.6|42
1653611220000|2022-05-27 00:27:00|95366.4|95316.4|95365.4|95315.4|95366.6|95316.6|95363.1|95313.1|41
1653611230000|2022-05-27 00:27:10|95364.8|95314.8|95363.7|95313.7|95366.9|95316.9|95363.5|95313.5|43
1653611240000|2022-05-27 00:27:20|95361.6|95311.6|95367.2|95317.2|95371.3|95321.3|95361.6|95311.6|47
1653611250000|2022-05-27 00:27:30|95367.8|95317.8|95382|95332|95385.1|95335.1|95367.5|95317.5|64
1653611260000|2022-05-27 00:27:40|95381.9|95331.9|95378.8|95328.8|95383.2|95333.2|95376.9|95326.9|46
1653611270000|2022-05-27 00:27:50|95378.9|95328.9|95381.9|95331.9|95381.9|95331.9|95377.8|95327.8|44
1653611280000|2022-05-27 00:28:00|95383.2|95333.2|95380.3|95330.3|95384.6|95334.6|95374.8|95324.8|67
1653611290000|2022-05-27 00:28:10|95379.1|95329.1|95376.8|95326.8|95381|95331|95376.3|95326.3|67
1653611300000|2022-05-27 00:28:20|95376.4|95326.4|95378.1|95328.1|95378.1|95328.1|95376.1|95326.1|43
1653611310000|2022-05-27 00:28:30|95378|95328|95375.5|95325.5|95380.6|95330.6|95371.6|95321.6|70
1653611320000|2022-05-27 00:28:40|95374|95324|95371.9|95321.9|95376.8|95326.8|95368|95318|58
1653611330000|2022-05-27 00:28:50|95370|95320|95371.7|95321.7|95373.7|95323.7|95370|95320|49
1653611340000|2022-05-27 00:29:00|95371.4|95321.4|95372.6|95322.6|95373.2|95323.2|95371.3|95321.3|43
1653611350000|2022-05-27 00:29:10|95372.9|95322.9|95374.3|95324.3|95375.1|95325.1|95371.6|95321.6|50
1653611360000|2022-05-27 00:29:20|95375.1|95325.1|95375.7|95325.7|95377.9|95327.9|95374.7|95324.7|41
1653611370000|2022-05-27 00:29:30|95374|95324|95374.3|95324.3|95374.4|95324.4|95371.4|95321.4|62
1653611380000|2022-05-27 00:29:40|95374.8|95324.8|95377.3|95327.3|95381.4|95331.4|95372.6|95322.6|62
1653611390000|2022-05-27 00:29:50|95375.3|95325.3|95374.7|95324.7|95376.4|95326.4|95373.8|95323.8|50
1653611400000|2022-05-27 00:30:00|95375.3|95325.3|95375.9|95325.9|95378.6|95328.6|95374.8|95324.8|54
1653611410000|2022-05-27 00:30:10|95375.8|95325.8|95377.9|95327.9|95381.7|95331.7|95374.9|95324.9|70
1653611420000|2022-05-27 00:30:20|95377|95327|95379.1|95329.1|95380.5|95330.5|95375.5|95325.5|59
1653611430000|2022-05-27 00:30:30|95378.8|95328.8|95378|95328|95381|95331|95376.8|95326.8|43
1653611440000|2022-05-27 00:30:40|95377.7|95327.7|95379.5|95329.5|95383.7|95333.7|95375.6|95325.6|58
1653611450000|2022-05-27 00:30:50|95382.4|95332.4|95382.2|95332.2|95383.1|95333.1|95378.1|95328.1|56
1653611460000|2022-05-27 00:31:00|95381.9|95331.9|95381.8|95331.8|95383.9|95333.9|95379.9|95329.9|61
1653611470000|2022-05-27 00:31:10|95381.5|95331.5|95386.9|95336.9|95386.9|95336.9|95381.5|95331.5|51
1653611480000|2022-05-27 00:31:20|95384.7|95334.7|95379.9|95329.9|95384.7|95334.7|95377.6|95327.6|66
1653611490000|2022-05-27 00:31:30|95380.1|95330.1|95380.4|95330.4|95383.2|95333.2|95379.3|95329.3|41
1653611500000|2022-05-27 00:31:40|95380.7|95330.7|95384.5|95334.5|95387.5|95337.5|95380.1|95330.1|53
1653611510000|2022-05-27 00:31:50|95383.3|95333.3|95388.4|95338.4|95390.9|95340.9|95382.7|95332.7|62
1653611520000|2022-05-27 00:32:00|95388.9|95338.9|95391.4|95341.4|95391.4|95341.4|95388|95338|51
1653611530000|2022-05-27 00:32:10|95390.5|95340.5|95388.6|95338.6|95391.9|95341.9|95383.6|95333.6|72
1653611540000|2022-05-27 00:32:20|95387.3|95337.3|95385.9|95335.9|95389|95339|95385.9|95335.9|56
1653611550000|2022-05-27 00:32:30|95385.4|95335.4|95386.1|95336.1|95387|95337|95384.4|95334.4|50
1653611560000|2022-05-27 00:32:40|95385.9|95335.9|95384.9|95334.9|95388.9|95338.9|95383.8|95333.8|49
1653611570000|2022-05-27 00:32:50|95385.1|95335.1|95383.4|95333.4|95387.7|95337.7|95381.5|95331.5|60
1653611580000|2022-05-27 00:33:00|95384|95334|95383.5|95333.5|95386.4|95336.4|95381.3|95331.3|56
1653611590000|2022-05-27 00:33:10|95384.7|95334.7|95379.6|95329.6|95386.5|95336.5|95379|95329|66
1653611600000|2022-05-27 00:33:20|95379.9|95329.9|95382.6|95332.6|95383.2|95333.2|95379.2|95329.2|45
1653611610000|2022-05-27 00:33:30|95381.5|95331.5|95379.4|95329.4|95384.1|95334.1|95378.9|95328.9|68
1653611620000|2022-05-27 00:33:40|95379.5|95329.5|95378.2|95328.2|95382.6|95332.6|95378.1|95328.1|55
1653611630000|2022-05-27 00:33:50|95377.9|95327.9|95380.2|95330.2|95380.2|95330.2|95373.3|95323.3|48
1653611640000|2022-05-27 00:34:00|95378.9|95328.9|95375.4|95325.4|95382.3|95332.3|95375.4|95325.4|63
1653611650000|2022-05-27 00:34:10|95375.3|95325.3|95372.2|95322.2|95378.4|95328.4|95372|95322|67
1653611660000|2022-05-27 00:34:20|95371.8|95321.8|95374.6|95324.6|95375.5|95325.5|95370.1|95320.1|69
1653611670000|2022-05-27 00:34:30|95375.4|95325.4|95374.4|95324.4|95376.6|95326.6|95371.6|95321.6|64
1653611680000|2022-05-27 00:34:40|95374.1|95324.1|95371.6|95321.6|95374.7|95324.7|95371.6|95321.6|63
1653611690000|2022-05-27 00:34:50|95371.5|95321.5|95366.5|95316.5|95373.7|95323.7|95365.8|95315.8|63
1653611700000|2022-05-27 00:35:00|95367.8|95317.8|95368.1|95318.1|95371.3|95321.3|95366.5|95316.5|55
1653611710000|2022-05-27 00:35:10|95368.3|95318.3|95359.3|95309.3|95369.4|95319.4|95356.2|95306.2|54
1653611720000|2022-05-27 00:35:20|95361.4|95311.4|95361.6|95311.6|95364.1|95314.1|95358.4|95308.4|54
1653611730000|2022-05-27 00:35:30|95361.5|95311.5|95362.6|95312.6|95362.6|95312.6|95359.9|95309.9|61
1653611740000|2022-05-27 00:35:40|95362.4|95312.4|95363.8|95313.8|95365.6|95315.6|95361.8|95311.8|39
1653611750000|2022-05-27 00:35:50|95367.4|95317.4|95366.1|95316.1|95367.7|95317.7|95362.3|95312.3|50
1653611760000|2022-05-27 00:36:00|95365.7|95315.7|95360.5|95310.5|95366.4|95316.4|95357.2|95307.2|61
1653611770000|2022-05-27 00:36:10|95360.4|95310.4|95358.7|95308.7|95361.3|95311.3|95358.2|95308.2|56
1653611780000|2022-05-27 00:36:20|95358.8|95308.8|95360|95310|95360.1|95310.1|95355.8|95305.8|50
1653611790000|2022-05-27 00:36:30|95357.5|95307.5|95360.4|95310.4|95362.9|95312.9|95357.5|95307.5|59
1653611800000|2022-05-27 00:36:40|95360.5|95310.5|95371.3|95321.3|95372.3|95322.3|95360.1|95310.1|62
1653611810000|2022-05-27 00:36:50|95369.5|95319.5|95373.2|95323.2|95373.9|95323.9|95368.2|95318.2|74
1653611820000|2022-05-27 00:37:00|95373|95323|95372.5|95322.5|95374|95324|95371.1|95321.1|73
1653611830000|2022-05-27 00:37:10|95373.2|95323.2|95369|95319|95373.5|95323.5|95368.4|95318.4|51
1653611840000|2022-05-27 00:37:20|95369.5|95319.5|95366.5|95316.5|95369.9|95319.9|95365.8|95315.8|45
1653611850000|2022-05-27 00:37:30|95366.7|95316.7|95366.8|95316.8|95367.6|95317.6|95362.6|95312.6|62
1653611860000|2022-05-27 00:37:40|95366.9|95316.9|95362.8|95312.8|95367|95317|95362.2|95312.2|52
1653611870000|2022-05-27 00:37:50|95362.9|95312.9|95368.3|95318.3|95371.7|95321.7|95361.9|95311.9|61
1653611880000|2022-05-27 00:38:00|95367.9|95317.9|95369.1|95319.1|95369.8|95319.8|95366.9|95316.9|45
1653611890000|2022-05-27 00:38:10|95369|95319|95367.4|95317.4|95369.8|95319.8|95365.7|95315.7|53
1653611900000|2022-05-27 00:38:20|95367.5|95317.5|95363.2|95313.2|95367.7|95317.7|95363.1|95313.1|60
1653611910000|2022-05-27 00:38:30|95363.1|95313.1|95364.8|95314.8|95365.6|95315.6|95362.9|95312.9|61
1653611920000|2022-05-27 00:38:40|95365.5|95315.5|95364.8|95314.8|95366.3|95316.3|95363.3|95313.3|49
1653611930000|2022-05-27 00:38:50|95364.6|95314.6|95370.4|95320.4|95370.9|95320.9|95361.3|95311.3|68
1653611940000|2022-05-27 00:39:00|95369.2|95319.2|95370|95320|95372.3|95322.3|95367.3|95317.3|38
1653611950000|2022-05-27 00:39:10|95370.4|95320.4|95367.3|95317.3|95371|95321|95366.4|95316.4|59
1653611960000|2022-05-27 00:39:20|95366.3|95316.3|95366.3|95316.3|95368.8|95318.8|95361.4|95311.4|56
1653611970000|2022-05-27 00:39:30|95366.4|95316.4|95364.9|95314.9|95370.3|95320.3|95364.4|95314.4|76
1653611980000|2022-05-27 00:39:40|95364.8|95314.8|95361.4|95311.4|95366.8|95316.8|95359.7|95309.7|66
1653611990000|2022-05-27 00:39:50|95360.6|95310.6|95361.1|95311.1|95365.1|95315.1|95360.2|95310.2|67
1653612000000|2022-05-27 00:40:00|95361.4|95311.4|95359.7|95309.7|95364.3|95314.3|95358.7|95308.7|57
1653612010000|2022-05-27 00:40:10|95359.5|95309.5|95362.9|95312.9|95364.4|95314.4|95359.5|95309.5|52
1653612020000|2022-05-27 00:40:20|95363|95313|95365.2|95315.2|95365.2|95315.2|95360.6|95310.6|65
1653612030000|2022-05-27 00:40:30|95363.5|95313.5|95365|95315|95365.2|95315.2|95361.3|95311.3|55
1653612040000|2022-05-27 00:40:40|95364.9|95314.9|95362.8|95312.8|95366|95316|95362.8|95312.8|43
1653612050000|2022-05-27 00:40:50|95361.1|95311.1|95359.9|95309.9|95363.8|95313.8|95359|95309|33
1653612060000|2022-05-27 00:41:00|95359.4|95309.4|95359.7|95309.7|95360.1|95310.1|95358.8|95308.8|21
1653612070000|2022-05-27 00:41:10|95359.4|95309.4|95363.8|95313.8|95363.8|95313.8|95358.8|95308.8|28
1653612080000|2022-05-27 00:41:20|95362.8|95312.8|95363|95313|95370.3|95320.3|95359.2|95309.2|65
1653612090000|2022-05-27 00:41:30|95364.8|95314.8|95363.6|95313.6|95370.5|95320.5|95361.5|95311.5|75
1653612100000|2022-05-27 00:41:40|95365.1|95315.1|95369.8|95319.8|95371.2|95321.2|95363.5|95313.5|64
1653612110000|2022-05-27 00:41:50|95373.1|95323.1|95367.9|95317.9|95373.1|95323.1|95364.3|95314.3|51
1653612120000|2022-05-27 00:42:00|95366.2|95316.2|95365.6|95315.6|95369.1|95319.1|95364.3|95314.3|50
1653612130000|2022-05-27 00:42:10|95365.8|95315.8|95363.8|95313.8|95368.1|95318.1|95363.7|95313.7|55
1653612140000|2022-05-27 00:42:20|95363.6|95313.6|95378|95328|95378.8|95328.8|95361.5|95311.5|67
1653612150000|2022-05-27 00:42:30|95379.3|95329.3|95384.2|95334.2|95388.5|95338.5|95377.6|95327.6|68
1653612160000|2022-05-27 00:42:40|95386.7|95336.7|95387.2|95337.2|95427.3|95341|95367|95295.9|76
1653612170000|2022-05-27 00:42:50|95389.2|95339.2|95384.4|95334.4|95437.1|95346|95376.6|95285.1|80
1653612180000|2022-05-27 00:43:00|95382.5|95332.5|95379.9|95329.9|95384.9|95334.9|95368.1|95318.1|80
1653612190000|2022-05-27 00:43:10|95379|95329|95383.5|95333.5|95384.4|95334.4|95378.2|95328.2|68
1653612200000|2022-05-27 00:43:20|95383.6|95333.6|95385.8|95335.8|95386|95336|95382.1|95332.1|53
1653612210000|2022-05-27 00:43:30|95385.9|95335.9|95395|95345|95396.5|95346.5|95384.5|95334.5|67
1653612220000|2022-05-27 00:43:40|95397.3|95347.3|95401.9|95351.9|95403.6|95353.6|95392.7|95342.7|50
1653612230000|2022-05-27 00:43:50|95401.3|95351.3|95406.5|95356.5|95408.2|95358.2|95400.6|95350.6|58
1653612240000|2022-05-27 00:44:00|95406.4|95356.4|95404.7|95354.7|95406.8|95356.8|95400.3|95350.3|62
1653612250000|2022-05-27 00:44:10|95403.8|95353.8|95405|95355|95407.7|95357.7|95403.2|95353.2|42
1653612260000|2022-05-27 00:44:20|95405.6|95355.6|95414.7|95364.7|95416.5|95366.5|95404.9|95354.9|55
1653612270000|2022-05-27 00:44:30|95412.3|95362.3|95415.4|95365.4|95415.4|95365.4|95412.1|95362.1|45
1653612280000|2022-05-27 00:44:40|95416|95366|95409.5|95359.5|95419.9|95369.9|95408.8|95358.8|71
1653612290000|2022-05-27 00:44:50|95410.4|95360.4|95419.6|95369.6|95423.9|95373.9|95408.9|95358.9|54
1653612300000|2022-05-27 00:45:00|95418|95368|95411.7|95361.7|95454.6|95369.7|95407.6|95328.1|71
1653612310000|2022-05-27 00:45:10|95410.7|95360.7|95405.6|95355.6|95411|95361|95402.1|95352.1|64
1653612320000|2022-05-27 00:45:20|95407.2|95357.2|95406.6|95356.6|95408|95358|95404|95354|45
1653612330000|2022-05-27 00:45:30|95406.5|95356.5|95409.6|95359.6|95417.6|95367.6|95405.1|95355.1|42
1653612340000|2022-05-27 00:45:40|95410.2|95360.2|95410.3|95360.3|95412.9|95362.9|95407.6|95357.6|30
1653612350000|2022-05-27 00:45:50|95409.8|95359.8|95408.1|95358.1|95410.1|95360.1|95406|95356|24
1653612360000|2022-05-27 00:46:00|95408|95358|95407.7|95357.7|95409|95359|95405.8|95355.8|23
1653612370000|2022-05-27 00:46:10|95407.1|95357.1|95400.9|95350.9|95407.1|95357.1|95400.9|95350.9|22
1653612380000|2022-05-27 00:46:20|95403.4|95353.4|95408.9|95358.9|95414.7|95364.7|95400.2|95350.2|52
1653612390000|2022-05-27 00:46:30|95408.4|95358.4|95407.9|95357.9|95411.8|95361.8|95404.4|95354.4|54
1653612400000|2022-05-27 00:46:40|95407.6|95357.6|95404.8|95354.8|95409.4|95359.4|95403.8|95353.8|45
1653612410000|2022-05-27 00:46:50|95404.4|95354.4|95401.7|95351.7|95404.4|95354.4|95399.5|95349.5|40
1653612420000|2022-05-27 00:47:00|95401.6|95351.6|95411.7|95361.7|95413.1|95363.1|95401.6|95351.6|43
1653612430000|2022-05-27 00:47:10|95409.4|95359.4|95402.8|95352.8|95409.4|95359.4|95399.7|95349.7|57
1653612440000|2022-05-27 00:47:20|95401|95351|95410.2|95360.2|95414.2|95364.2|95400.7|95350.7|59
1653612450000|2022-05-27 00:47:30|95408.3|95358.3|95406.8|95356.8|95413.1|95363.1|95404.7|95354.7|62
1653612460000|2022-05-27 00:47:40|95405.1|95355.1|95412.9|95362.9|95414.6|95364.6|95405.1|95355.1|60
1653612470000|2022-05-27 00:47:50|95411.9|95361.9|95407.9|95357.9|95413.5|95363.5|95405.6|95355.6|49
1653612480000|2022-05-27 00:48:00|95406.4|95356.4|95405.9|95355.9|95410.2|95360.2|95400.7|95350.7|51
1653612490000|2022-05-27 00:48:10|95404.9|95354.9|95404.3|95354.3|95405.4|95355.4|95401.4|95351.4|54
1653612500000|2022-05-27 00:48:20|95404|95354|95405.1|95355.1|95408.3|95358.3|95402.6|95352.6|46
1653612510000|2022-05-27 00:48:30|95404.1|95354.1|95407.5|95357.5|95412.5|95362.5|95402.9|95352.9|56
1653612520000|2022-05-27 00:48:40|95408.5|95358.5|95405.7|95355.7|95411.1|95361.1|95403.6|95353.6|67
1653612530000|2022-05-27 00:48:50|95407.1|95357.1|95412.5|95362.5|95413.8|95363.8|95403.4|95353.4|66
1653612540000|2022-05-27 00:49:00|95409.3|95359.3|95408|95358|95413.1|95363.1|95407|95357|63
1653612550000|2022-05-27 00:49:10|95408.1|95358.1|95408.2|95358.2|95411.6|95361.6|95405|95355|62
1653612560000|2022-05-27 00:49:20|95410.5|95360.5|95428.3|95378.3|95431.6|95381.6|95410.5|95360.5|65
1653612570000|2022-05-27 00:49:30|95428.1|95378.1|95428.3|95378.3|95447.1|95397.1|95425.7|95375.7|74
1653612580000|2022-05-27 00:49:40|95429.3|95379.3|95419.6|95369.6|95431.8|95381.8|95417.3|95367.3|54
1653612590000|2022-05-27 00:49:50|95419.7|95369.7|95420.2|95370.2|95432|95382|95416.9|95366.9|64
1653612600000|2022-05-27 00:50:00|95420.6|95370.6|95419.3|95369.3|95421.6|95371.6|95415.2|95365.2|44
1653612610000|2022-05-27 00:50:10|95419.1|95369.1|95427.1|95377.1|95427.9|95377.9|95418.9|95368.9|48
1653612620000|2022-05-27 00:50:20|95427|95377|95479.1|95350.4|95483.1|95388.2|95423.7|95347.4|56
1653612630000|2022-05-27 00:50:30|95482|95347.8|95420.3|95370.3|95482|95387.9|95419|95347.8|55
1653612640000|2022-05-27 00:50:40|95420.1|95370.1|95420.6|95370.6|95423.6|95373.6|95415.5|95365.5|56
1653612650000|2022-05-27 00:50:50|95421.6|95371.6|95429|95379|95430.8|95380.8|95419.8|95369.8|45
1653612660000|2022-05-27 00:51:00|95428|95378|95416.8|95366.8|95428.8|95378.8|95409.2|95359.2|54
1653612670000|2022-05-27 00:51:10|95415.8|95365.8|95418.7|95368.7|95459.7|95371|95409.9|95330.4|64
1653612680000|2022-05-27 00:51:20|95418.9|95368.9|95418.6|95368.6|95419.8|95369.8|95413.7|95363.7|49
1653612690000|2022-05-27 00:51:30|95418.7|95368.7|95417.9|95367.9|95456.5|95370.3|95411.4|95328.7|50
1653612700000|2022-05-27 00:51:40|95417.6|95367.6|95412.5|95362.5|95419.2|95369.2|95412.3|95362.3|41
1653612710000|2022-05-27 00:51:50|95412.7|95362.7|95411.2|95361.2|95413.5|95363.5|95408.7|95358.7|31
1653612720000|2022-05-27 00:52:00|95411.3|95361.3|95405.5|95355.5|95411.9|95361.9|95400.5|95350.5|51
1653612730000|2022-05-27 00:52:10|95404.1|95354.1|95405.8|95355.8|95407.8|95357.8|95404.1|95354.1|42
1653612740000|2022-05-27 00:52:20|95405.1|95355.1|95396.5|95346.5|95407|95357|95395.4|95345.4|34
1653612750000|2022-05-27 00:52:30|95396.3|95346.3|95390.9|95340.9|95396.3|95346.3|95384.9|95334.9|56
1653612760000|2022-05-27 00:52:40|95389.3|95339.3|95388|95338|95434|95344.8|95387.3|95308.7|46
1653612770000|2022-05-27 00:52:50|95388.2|95338.2|95380.5|95330.5|95390.2|95340.2|95378.6|95328.6|40
1653612780000|2022-05-27 00:53:00|95380.8|95330.8|95382.3|95332.3|95385.6|95335.6|95378.5|95328.5|46
1653612790000|2022-05-27 00:53:10|95382.2|95332.2|95383.2|95333.2|95383.5|95333.5|95380.1|95330.1|48
1653612800000|2022-05-27 00:53:20|95382.5|95332.5|95383.9|95333.9|95383.9|95333.9|95380.1|95330.1|28
1653612810000|2022-05-27 00:53:30|95383.7|95333.7|95382.1|95332.1|95383.7|95333.7|95379.9|95329.9|33
1653612820000|2022-05-27 00:53:40|95380.7|95330.7|95379.7|95329.7|95382.2|95332.2|95378.2|95328.2|33
1653612830000|2022-05-27 00:53:50|95380.8|95330.8|95380.8|95330.8|95381.7|95331.7|95378.7|95328.7|39
1653612840000|2022-05-27 00:54:00|95380.6|95330.6|95371.7|95321.7|95380.6|95330.6|95364.8|95314.8|51
1653612850000|2022-05-27 00:54:10|95369.9|95319.9|95375.7|95325.7|95375.7|95325.7|95368.3|95318.3|46
1653612860000|2022-05-27 00:54:20|95379.1|95329.1|95379.1|95329.1|95380.5|95330.5|95373.2|95323.2|56
1653612870000|2022-05-27 00:54:30|95379|95329|95363.7|95313.7|95400.9|95329|95356.7|95272|65
1653612880000|2022-05-27 00:54:40|95363.9|95313.9|95365|95315|95367.9|95317.9|95358.4|95308.4|69
1653612890000|2022-05-27 00:54:50|95365.1|95315.1|95357|95307|95405.5|95319.6|95353.4|95278.7|64
1653612900000|2022-05-27 00:55:00|95347.5|95297.5|95359.3|95309.3|95399.6|95315.1|95344|95262.6|62
1653612910000|2022-05-27 00:55:10|95359.5|95309.5|95365.1|95315.1|95365.1|95315.1|95356.8|95306.8|60
1653612920000|2022-05-27 00:55:20|95364.5|95314.5|95368.9|95318.9|95411.5|95323.3|95364.1|95283.3|50
1653612930000|2022-05-27 00:55:30|95367.8|95317.8|95364.8|95314.8|95373.9|95323.9|95364.4|95314.4|55
1653612940000|2022-05-27 00:55:40|95364.9|95314.9|95363.7|95313.7|95366|95316|95357.6|95307.6|53
1653612950000|2022-05-27 00:55:50|95362.5|95312.5|95354.6|95304.6|95363.3|95313.3|95348.7|95298.7|53
1653612960000|2022-05-27 00:56:00|95353.9|95303.9|95353.9|95303.9|95354.6|95304.6|95346.4|95296.4|56
1653612970000|2022-05-27 00:56:10|95354.1|95304.1|95352.4|95302.4|95355|95305|95350.4|95300.4|36
1653612980000|2022-05-27 00:56:20|95352.9|95302.9|95352|95302|95353.6|95303.6|95351.6|95301.6|23
1653612990000|2022-05-27 00:56:30|95353.1|95303.1|95351.4|95301.4|95353.9|95303.9|95349.2|95299.2|34
1653613000000|2022-05-27 00:56:40|95351.6|95301.6|95355.3|95305.3|95356.4|95306.4|95351.6|95301.6|42
1653613010000|2022-05-27 00:56:50|95355|95305|95356|95306|95356|95306|95350.1|95300.1|43
1653613020000|2022-05-27 00:57:00|95356.1|95306.1|95348.9|95298.9|95356.3|95306.3|95348.9|95298.9|37
1653613030000|2022-05-27 00:57:10|95349.1|95299.1|95349.4|95299.4|95349.8|95299.8|95343.3|95293.3|21
1653613040000|2022-05-27 00:57:20|95349.3|95299.3|95349.9|95299.9|95350.8|95300.8|95344.6|95294.6|31
1653613050000|2022-05-27 00:57:30|95349.6|95299.6|95348.6|95298.6|95351.2|95301.2|95348.1|95298.1|28
1653613060000|2022-05-27 00:57:40|95348.5|95298.5|95348.8|95298.8|95350|95300|95344.9|95294.9|29
1653613070000|2022-05-27 00:57:50|95348.7|95298.7|95346.4|95296.4|95348.7|95298.7|95345.8|95295.8|33
1653613080000|2022-05-27 00:58:00|95347.1|95297.1|95347.2|95297.2|95347.3|95297.3|95346.3|95296.3|22
1653613090000|2022-05-27 00:58:10|95347.5|95297.5|95346.5|95296.5|95347.5|95297.5|95346.2|95296.2|14
1653613100000|2022-05-27 00:58:20|95346.3|95296.3|95344|95294|95347.6|95297.6|95343.3|95293.3|27
1653613110000|2022-05-27 00:58:30|95343.9|95293.9|95343.8|95293.8|95346|95296|95342.6|95292.6|42
1653613120000|2022-05-27 00:58:40|95343.7|95293.7|95343.9|95293.9|95345.7|95295.7|95342.8|95292.8|33
1653613130000|2022-05-27 00:58:50|95343.7|95293.7|95346.6|95296.6|95347.7|95297.7|95343.7|95293.7|25
1653613140000|2022-05-27 00:59:00|95344.6|95294.6|95345.9|95295.9|95345.9|95295.9|95341.9|95291.9|28
1653613150000|2022-05-27 00:59:10|95346.3|95296.3|95348.2|95298.2|95352.7|95302.7|95345.9|95295.9|45
1653613160000|2022-05-27 00:59:20|95346.8|95296.8|95355.1|95305.1|95357.5|95307.5|95346.5|95296.5|45
1653613170000|2022-05-27 00:59:30|95352.4|95302.4|95353.7|95303.7|95355.5|95305.5|95352.1|95302.1|39
1653613180000|2022-05-27 00:59:40|95353.9|95303.9|95351.6|95301.6|95354.7|95304.7|95351.5|95301.5|24
1653613190000|2022-05-27 00:59:50|95350.6|95300.6|95348.6|95298.6|95354.1|95304.1|95348.5|95298.5|30
1653613200000|2022-05-27 01:00:00|95348.2|95298.2|95350.3|95300.3|95351.5|95301.5|95348.2|95298.2|41
1653613210000|2022-05-27 01:00:10|95350.5|95300.5|95344.6|95294.6|95350.7|95300.7|95344.5|95294.5|45
1653613220000|2022-05-27 01:00:20|95344.8|95294.8|95346.8|95296.8|95348.4|95298.4|95342|95292|36
1653613230000|2022-05-27 01:00:30|95348.2|95298.2|95356.7|95306.7|95359.4|95309.4|95347.4|95297.4|43
1653613240000|2022-05-27 01:00:40|95350.6|95300.6|95363.2|95313.2|95364.4|95314.4|95350.6|95300.6|57
1653613250000|2022-05-27 01:00:50|95363.3|95313.3|95350.1|95300.1|95365.2|95315.2|95349.2|95299.2|58
1653613260000|2022-05-27 01:01:00|95349.9|95299.9|95354.7|95304.7|95393.7|95305.6|95349.9|95267.4|48
1653613270000|2022-05-27 01:01:10|95354.3|95304.3|95350.6|95300.6|95354.9|95304.9|95350.6|95300.6|40
1653613280000|2022-05-27 01:01:20|95351|95301|95362.5|95312.5|95365.6|95315.6|95349.7|95299.7|49
1653613290000|2022-05-27 01:01:30|95362.2|95312.2|95369.1|95319.1|95404.3|95320.7|95362.2|95275.4|56
1653613300000|2022-05-27 01:01:40|95371.5|95321.5|95370.9|95320.9|95410.7|95325|95364.1|95283.5|53
1653613310000|2022-05-27 01:01:50|95370.8|95320.8|95376.6|95326.6|95381.9|95331.9|95368.9|95318.9|56
1653613320000|2022-05-27 01:02:00|95374.9|95324.9|95356.3|95306.3|95376|95326|95353.6|95303.6|61
1653613330000|2022-05-27 01:02:10|95355.2|95305.2|95351.7|95301.7|95359.5|95309.5|95351.3|95301.3|60
1653613340000|2022-05-27 01:02:20|95352.8|95302.8|95355.4|95305.4|95360.1|95310.1|95352.8|95302.8|61
1653613350000|2022-05-27 01:02:30|95354.3|95304.3|95362.5|95312.5|95363.2|95313.2|95354.2|95304.2|61
1653613360000|2022-05-27 01:02:40|95363.1|95313.1|95372|95322|95373.7|95323.7|95363.1|95313.1|54
1653613370000|2022-05-27 01:02:50|95371.4|95321.4|95378.6|95328.6|95379.4|95329.4|95371.1|95321.1|53
1653613380000|2022-05-27 01:03:00|95380.3|95330.3|95379.3|95329.3|95381.5|95331.5|95374.9|95324.9|41
1653613390000|2022-05-27 01:03:10|95379.1|95329.1|95382.2|95332.2|95422.4|95332.2|95378.6|95280.3|41
1653613400000|2022-05-27 01:03:20|95382.5|95332.5|95382.7|95332.7|95388.1|95338.1|95380|95330|53
1653613410000|2022-05-27 01:03:30|95382.9|95332.9|95373.9|95323.9|95383.1|95333.1|95371.3|95321.3|57
1653613420000|2022-05-27 01:03:40|95374.1|95324.1|95372.6|95322.6|95377.9|95327.9|95371.3|95321.3|43
1653613430000|2022-05-27 01:03:50|95372.7|95322.7|95368.8|95318.8|95372.8|95322.8|95368.5|95318.5|32
1653613440000|2022-05-27 01:04:00|95368.2|95318.2|95360.3|95310.3|95369.6|95319.6|95359.3|95309.3|55
1653613450000|2022-05-27 01:04:10|95360.5|95310.5|95361.9|95311.9|95363|95313|95357.1|95307.1|44
1653613460000|2022-05-27 01:04:20|95363.1|95313.1|95369.1|95319.1|95369.1|95319.1|95359.9|95309.9|48
1653613470000|2022-05-27 01:04:30|95367.1|95317.1|95368|95318|95370.8|95320.8|95365.6|95315.6|53
1653613480000|2022-05-27 01:04:40|95367.9|95317.9|95360.8|95310.8|95369.2|95319.2|95358.2|95308.2|56
1653613490000|2022-05-27 01:04:50|95359.4|95309.4|95361.1|95311.1|95364.2|95314.2|95357.2|95307.2|50
1653613500000|2022-05-27 01:05:00|95360.7|95310.7|95360.7|95310.7|95361.6|95311.6|95358.5|95308.5|45
1653613510000|2022-05-27 01:05:10|95360.8|95310.8|95355|95305|95361.5|95311.5|95354.6|95304.6|25
1653613520000|2022-05-27 01:05:20|95355.1|95305.1|95357.3|95307.3|95358.2|95308.2|95354.8|95304.8|25
1653613530000|2022-05-27 01:05:30|95357.1|95307.1|95353.1|95303.1|95357.1|95307.1|95350.8|95300.8|39
1653613540000|2022-05-27 01:05:40|95358.7|95308.7|95356.3|95306.3|95359.7|95309.7|95353.8|95303.8|39
1653613550000|2022-05-27 01:05:50|95356.4|95306.4|95354.9|95304.9|95357.1|95307.1|95350|95300|48
1653613560000|2022-05-27 01:06:00|95354.7|95304.7|95356.3|95306.3|95359.6|95309.6|95352.9|95302.9|56
1653613570000|2022-05-27 01:06:10|95354.9|95304.9|95354.1|95304.1|95358|95308|95353|95303|35
1653613580000|2022-05-27 01:06:20|95354|95304|95358.1|95308.1|95358.1|95308.1|95353.7|95303.7|28
1653613590000|2022-05-27 01:06:30|95359.9|95309.9|95359.4|95309.4|95362.5|95312.5|95357.4|95307.4|48
1653613600000|2022-05-27 01:06:40|95359.1|95309.1|95360.8|95310.8|95365.1|95315.1|95359.1|95309.1|27
1653613610000|2022-05-27 01:06:50|95359.6|95309.6|95363.7|95313.7|95364.1|95314.1|95359.6|95309.6|24
1653613620000|2022-05-27 01:07:00|95364|95314|95368.9|95318.9|95370.6|95320.6|95362.5|95312.5|46
1653613630000|2022-05-27 01:07:10|95369.3|95319.3|95367.4|95317.4|95372.5|95322.5|95365.5|95315.5|40
1653613640000|2022-05-27 01:07:20|95367.3|95317.3|95354.6|95304.6|95368|95318|95348.4|95298.4|55
1653613650000|2022-05-27 01:07:30|95353.7|95303.7|95360.7|95310.7|95363.6|95313.6|95353.4|95303.4|55
1653613660000|2022-05-27 01:07:40|95361.7|95311.7|95356|95306|95361.7|95311.7|95356|95306|28
1653613670000|2022-05-27 01:07:50|95355.8|95305.8|95363.6|95313.6|95363.6|95313.6|95355.1|95305.1|30
1653613680000|2022-05-27 01:08:00|95363.5|95313.5|95358.1|95308.1|95365.4|95315.4|95356.4|95306.4|61
1653613690000|2022-05-27 01:08:10|95359.8|95309.8|95365.2|95315.2|95365.2|95315.2|95358.9|95308.9|69
1653613700000|2022-05-27 01:08:20|95364.9|95314.9|95364.4|95314.4|95367.4|95317.4|95362.8|95312.8|48
1653613710000|2022-05-27 01:08:30|95365|95315|95360.8|95310.8|95366.5|95316.5|95357.4|95307.4|53
1653613720000|2022-05-27 01:08:40|95359.7|95309.7|95364.2|95314.2|95405.9|95318.2|95359.7|95278.2|22
1653613730000|2022-05-27 01:08:50|95364.8|95314.8|95368.3|95318.3|95370.1|95320.1|95362.3|95312.3|46
1653613740000|2022-05-27 01:09:00|95368.4|95318.4|95371|95321|95371|95321|95368.1|95318.1|39
1653613750000|2022-05-27 01:09:10|95370.9|95320.9|95372|95322|95375.4|95325.4|95369.9|95319.9|53
1653613760000|2022-05-27 01:09:20|95373.2|95323.2|95373|95323|95374.6|95324.6|95371.4|95321.4|54
1653613770000|2022-05-27 01:09:30|95373.1|95323.1|95368.8|95318.8|95373.7|95323.7|95368|95318|53
1653613780000|2022-05-27 01:09:40|95368.6|95318.6|95379.3|95329.3|95383.9|95333.9|95368.4|95318.4|60
1653613790000|2022-05-27 01:09:50|95384.2|95334.2|95377.9|95327.9|95385.7|95335.7|95375.2|95325.2|69
1653613800000|2022-05-27 01:10:00|95379.4|95329.4|95381.8|95331.8|95386.5|95336.5|95375.3|95325.3|60
1653613810000|2022-05-27 01:10:10|95382.2|95332.2|95391.2|95341.2|95394|95344|95380.4|95330.4|65
1653613820000|2022-05-27 01:10:20|95391.3|95341.3|95389|95339|95395.1|95345.1|95388.6|95338.6|49
1653613830000|2022-05-27 01:10:30|95389.2|95339.2|95394.3|95344.3|95394.6|95344.6|95387.7|95337.7|43
1653613840000|2022-05-27 01:10:40|95394.5|95344.5|95397.6|95347.6|95397.6|95347.6|95394.5|95344.5|40
1653613850000|2022-05-27 01:10:50|95396.9|95346.9|95401.7|95351.7|95443.3|95354|95395.1|95315.6|58
1653613860000|2022-05-27 01:11:00|95402.2|95352.2|95402.1|95352.1|95404.7|95354.7|95397.5|95347.5|59
1653613870000|2022-05-27 01:11:10|95402.5|95352.5|95399.4|95349.4|95406.1|95356.1|95398.5|95348.5|64
1653613880000|2022-05-27 01:11:20|95402|95352|95399.2|95349.2|95403.9|95353.9|95396.5|95346.5|59
1653613890000|2022-05-27 01:11:30|95401.9|95351.9|95400.2|95350.2|95402.8|95352.8|95394.1|95344.1|50
1653613900000|2022-05-27 01:11:40|95400.4|95350.4|95395.7|95345.7|95401|95351|95393.2|95343.2|33
1653613910000|2022-05-27 01:11:50|95394.6|95344.6|95394.2|95344.2|95396.2|95346.2|95392.9|95342.9|26
1653613920000|2022-05-27 01:12:00|95394.8|95344.8|95394.5|95344.5|95394.9|95344.9|95391.9|95341.9|29
1653613930000|2022-05-27 01:12:10|95394.7|95344.7|95391.5|95341.5|95396.1|95346.1|95391.3|95341.3|26
1653613940000|2022-05-27 01:12:20|95391.3|95341.3|95392|95342|95392.3|95342.3|95391.3|95341.3|23
1653613950000|2022-05-27 01:12:30|95391.7|95341.7|95398.5|95348.5|95398.5|95348.5|95388.8|95338.8|22
1653613960000|2022-05-27 01:12:40|95398.4|95348.4|95396.2|95346.2|95398.5|95348.5|95394.8|95344.8|24
1653613970000|2022-05-27 01:12:50|95396.3|95346.3|95396.9|95346.9|95398.8|95348.8|95396.2|95346.2|23
1653613980000|2022-05-27 01:13:00|95397.1|95347.1|95398.1|95348.1|95398.9|95348.9|95396.2|95346.2|27
1653613990000|2022-05-27 01:13:10|95398.2|95348.2|95387.1|95337.1|95398.4|95348.4|95385.3|95335.3|48
1653614000000|2022-05-27 01:13:20|95388|95338|95387.1|95337.1|95390.7|95340.7|95384.9|95334.9|43
1653614010000|2022-05-27 01:13:30|95387.6|95337.6|95385.6|95335.6|95387.6|95337.6|95384.9|95334.9|27
1653614020000|2022-05-27 01:13:40|95386.1|95336.1|95385.8|95335.8|95387.5|95337.5|95385.3|95335.3|29
1653614030000|2022-05-27 01:13:50|95386.4|95336.4|95394.5|95344.5|95394.5|95344.5|95384|95334|53
1653614040000|2022-05-27 01:14:00|95391.9|95341.9|95385.2|95335.2|95394.6|95344.6|95384.6|95334.6|47
1653614050000|2022-05-27 01:14:10|95385.1|95335.1|95383.4|95333.4|95428.4|95338.5|95380.9|95299.7|54
1653614060000|2022-05-27 01:14:20|95384.2|95334.2|95379|95329|95384.4|95334.4|95377.2|95327.2|34
1653614070000|2022-05-27 01:14:30|95377.9|95327.9|95372.2|95322.2|95380.2|95330.2|95372.2|95322.2|64
1653614080000|2022-05-27 01:14:40|95372.9|95322.9|95371.7|95321.7|95376.7|95326.7|95370.7|95320.7|37
1653614090000|2022-05-27 01:14:50|95371|95321|95374.1|95324.1|95374.3|95324.3|95370.9|95320.9|37
1653614100000|2022-05-27 01:15:00|95374.2|95324.2|95367.7|95317.7|95374.8|95324.8|95365.3|95315.3|58
1653614110000|2022-05-27 01:15:10|95366.5|95316.5|95368|95318|95376|95326|95365.6|95315.6|56
1653614120000|2022-05-27 01:15:20|95367.2|95317.2|95366.7|95316.7|95370.5|95320.5|95363.2|95313.2|60
1653614130000|2022-05-27 01:15:30|95367.2|95317.2|95373.6|95323.6|95374.1|95324.1|95365.1|95315.1|49
1653614140000|2022-05-27 01:15:40|95373.7|95323.7|95369.1|95319.1|95376|95326|95364.1|95314.1|46
1653614150000|2022-05-27 01:15:50|95367.8|95317.8|95368.9|95318.9|95370.2|95320.2|95364.4|95314.4|32
1653614160000|2022-05-27 01:16:00|95369.4|95319.4|95366.6|95316.6|95377.4|95327.4|95365.5|95315.5|43
1653614170000|2022-05-27 01:16:10|95366.3|95316.3|95367.5|95317.5|95368.9|95318.9|95363.2|95313.2|58
1653614180000|2022-05-27 01:16:20|95368.6|95318.6|95366.5|95316.5|95368.6|95318.6|95364.7|95314.7|38
1653614190000|2022-05-27 01:16:30|95367.1|95317.1|95368.7|95318.7|95376.4|95326.4|95366.4|95316.4|43
1653614200000|2022-05-27 01:16:40|95372.1|95322.1|95372.4|95322.4|95375.9|95325.9|95368.8|95318.8|58
1653614210000|2022-05-27 01:16:50|95373.5|95323.5|95377.4|95327.4|95377.4|95327.4|95371.8|95321.8|41
1653614220000|2022-05-27 01:17:00|95377.6|95327.6|95371.6|95321.6|95380.9|95330.9|95371.6|95321.6|49
1653614230000|2022-05-27 01:17:10|95371.4|95321.4|95366.5|95316.5|95373.4|95323.4|95365.5|95315.5|46
1653614240000|2022-05-27 01:17:20|95365.8|95315.8|95365|95315|95407.9|95318.7|95364.7|95280.1|42
1653614250000|2022-05-27 01:17:30|95365.5|95315.5|95363.8|95313.8|95367.8|95317.8|95363.8|95313.8|27
1653614260000|2022-05-27 01:17:40|95364.8|95314.8|95368.2|95318.2|95372|95322|95362.8|95312.8|59
1653614270000|2022-05-27 01:17:50|95368.6|95318.6|95364.1|95314.1|95369.6|95319.6|95362.7|95312.7|47
1653614280000|2022-05-27 01:18:00|95363.5|95313.5|95358.8|95308.8|95366.5|95316.5|95355.1|95305.1|57
1653614290000|2022-05-27 01:18:10|95363.5|95313.5|95353.5|95303.5|95363.5|95313.5|95351.9|95301.9|46
1653614300000|2022-05-27 01:18:20|95357.9|95307.9|95350.3|95300.3|95357.9|95307.9|95349|95299|63
1653614310000|2022-05-27 01:18:30|95350.4|95300.4|95354.3|95304.3|95358|95308|95349.7|95299.7|43
1653614320000|2022-05-27 01:18:40|95354.9|95304.9|95352.4|95302.4|95392.1|95305.4|95348.2|95265.1|41
1653614330000|2022-05-27 01:18:50|95351.1|95301.1|95350.4|95300.4|95352.1|95302.1|95348|95298|39
1653614340000|2022-05-27 01:19:00|95350.3|95300.3|95349.3|95299.3|95356.9|95306.9|95346.2|95296.2|48
1653614350000|2022-05-27 01:19:10|95348.9|95298.9|95353.2|95303.2|95354.4|95304.4|95346.7|95296.7|45
1653614360000|2022-05-27 01:19:20|95352.9|95302.9|95354.2|95304.2|95354.9|95304.9|95343.9|95293.9|54
1653614370000|2022-05-27 01:19:30|95356.8|95306.8|95353|95303|95357.5|95307.5|95351.5|95301.5|48
1653614380000|2022-05-27 01:19:40|95352.6|95302.6|95354.4|95304.4|95354.5|95304.5|95347.8|95297.8|53
1653614390000|2022-05-27 01:19:50|95353.4|95303.4|95354.6|95304.6|95357.3|95307.3|95351.8|95301.8|51
1653614400000|2022-05-27 01:20:00|95354.7|95304.7|95358.6|95308.6|95362.8|95312.8|95353|95303|54
1653614410000|2022-05-27 01:20:10|95361.9|95311.9|95371.7|95321.7|95375.4|95325.4|95361.9|95311.9|69
1653614420000|2022-05-27 01:20:20|95373.5|95323.5|95369.5|95319.5|95373.9|95323.9|95365.3|95315.3|54
1653614430000|2022-05-27 01:20:30|95370.1|95320.1|95366.6|95316.6|95372.5|95322.5|95366.4|95316.4|48
1653614440000|2022-05-27 01:20:40|95366.5|95316.5|95369.8|95319.8|95371.3|95321.3|95365.5|95315.5|47
1653614450000|2022-05-27 01:20:50|95368.9|95318.9|95369.1|95319.1|95372.6|95322.6|95367.9|95317.9|46
1653614460000|2022-05-27 01:21:00|95369|95319|95370.7|95320.7|95370.7|95320.7|95365|95315|40
1653614470000|2022-05-27 01:21:10|95371.7|95321.7|95373.1|95323.1|95374.9|95324.9|95369.4|95319.4|37
1653614480000|2022-05-27 01:21:20|95374.7|95324.7|95372.3|95322.3|95375.2|95325.2|95370.9|95320.9|39
1653614490000|2022-05-27 01:21:30|95372.2|95322.2|95365.1|95315.1|95372.2|95322.2|95359.7|95309.7|53
1653614500000|2022-05-27 01:21:40|95363.9|95313.9|95365.8|95315.8|95367.6|95317.6|95362.8|95312.8|45
1653614510000|2022-05-27 01:21:50|95365.9|95315.9|95365|95315|95367.4|95317.4|95364.6|95314.6|35
1653614520000|2022-05-27 01:22:00|95365.2|95315.2|95355.3|95305.3|95365.2|95315.2|95355.1|95305.1|52
1653614530000|2022-05-27 01:22:10|95357.1|95307.1|95361.6|95311.6|95366.8|95316.8|95355.2|95305.2|52
1653614540000|2022-05-27 01:22:20|95360.6|95310.6|95364.8|95314.8|95365.4|95315.4|95359.3|95309.3|41
1653614550000|2022-05-27 01:22:30|95364.5|95314.5|95360.1|95310.1|95364.6|95314.6|95359.6|95309.6|33
1653614560000|2022-05-27 01:22:40|95360.4|95310.4|95360.2|95310.2|95360.5|95310.5|95354.3|95304.3|54
1653614570000|2022-05-27 01:22:50|95360.1|95310.1|95362|95312|95363.4|95313.4|95359.1|95309.1|63
1653614580000|2022-05-27 01:23:00|95361.4|95311.4|95359.7|95309.7|95362.8|95312.8|95354.8|95304.8|52
1653614590000|2022-05-27 01:23:10|95359.4|95309.4|95354|95304|95360.2|95310.2|95353.8|95303.8|51
1653614600000|2022-05-27 01:23:20|95354.5|95304.5|95351.7|95301.7|95354.9|95304.9|95350.2|95300.2|47
1653614610000|2022-05-27 01:23:30|95352|95302|95353.9|95303.9|95354.7|95304.7|95350.1|95300.1|50
1653614620000|2022-05-27 01:23:40|95352.8|95302.8|95354.3|95304.3|95355.2|95305.2|95352|95302|53
1653614630000|2022-05-27 01:23:50|95353.9|95303.9|95354.2|95304.2|95355.7|95305.7|95353|95303|35
1653614640000|2022-05-27 01:24:00|95354.1|95304.1|95353|95303|95356.6|95306.6|95352.6|95302.6|48
1653614650000|2022-05-27 01:24:10|95352.9|95302.9|95352.2|95302.2|95353.7|95303.7|95349.8|95299.8|39
1653614660000|2022-05-27 01:24:20|95351.8|95301.8|95349.8|95299.8|95353.3|95303.3|95348.4|95298.4|40
1653614670000|2022-05-27 01:24:30|95350.1|95300.1|95356.3|95306.3|95363|95313|95349.9|95299.9|52
1653614680000|2022-05-27 01:24:40|95356.4|95306.4|95356.4|95306.4|95357.1|95307.1|95351.5|95301.5|44
1653614690000|2022-05-27 01:24:50|95354.7|95304.7|95352|95302|95355.9|95305.9|95351.8|95301.8|46
1653614700000|2022-05-27 01:25:00|95352.4|95302.4|95352.5|95302.5|95354.4|95304.4|95349.2|95299.2|29
1653614710000|2022-05-27 01:25:10|95352.7|95302.7|95346.4|95296.4|95353|95303|95346.4|95296.4|25
1653614720000|2022-05-27 01:25:20|95347|95297|95347.6|95297.6|95349.8|95299.8|95345.9|95295.9|27
1653614730000|2022-05-27 01:25:30|95347.3|95297.3|95346.9|95296.9|95348.4|95298.4|95344.6|95294.6|39
1653614740000|2022-05-27 01:25:40|95346.7|95296.7|95350.7|95300.7|95350.7|95300.7|95346|95296|38
1653614750000|2022-05-27 01:25:50|95351.6|95301.6|95353|95303|95355.3|95305.3|95351.1|95301.1|44
1653614760000|2022-05-27 01:26:00|95353.1|95303.1|95355.1|95305.1|95396.8|95305.1|95349.5|95267.6|44
1653614770000|2022-05-27 01:26:10|95353.5|95303.5|95349.3|95299.3|95353.5|95303.5|95346|95296|44
1653614780000|2022-05-27 01:26:20|95349.8|95299.8|95351.7|95301.7|95352.3|95302.3|95348.2|95298.2|38
1653614790000|2022-05-27 01:26:30|95351.6|95301.6|95349.1|95299.1|95352.3|95302.3|95348.8|95298.8|34
1653614800000|2022-05-27 01:26:40|95349|95299|95357.9|95307.9|95361.4|95311.4|95347|95297|56
1653614810000|2022-05-27 01:26:50|95358.9|95308.9|95360.2|95310.2|95360.8|95310.8|95354.6|95304.6|56
1653614820000|2022-05-27 01:27:00|95358.3|95308.3|95349.5|95299.5|95358.3|95308.3|95347.4|95297.4|55
1653614830000|2022-05-27 01:27:10|95349.8|95299.8|95351|95301|95355.1|95305.1|95348.6|95298.6|49
1653614840000|2022-05-27 01:27:20|95351.9|95301.9|95353|95303|95355.1|95305.1|95351.3|95301.3|34
1653614850000|2022-05-27 01:27:30|95353.4|95303.4|95353|95303|95354.4|95304.4|95351.8|95301.8|36
1653614860000|2022-05-27 01:27:40|95352.2|95302.2|95354|95304|95356.1|95306.1|95347.7|95297.7|65
1653614870000|2022-05-27 01:27:50|95354.5|95304.5|95354.2|95304.2|95355.6|95305.6|95352.3|95302.3|29
1653614880000|2022-05-27 01:28:00|95354.4|95304.4|95356.4|95306.4|95356.5|95306.5|95353.3|95303.3|35
1653614890000|2022-05-27 01:28:10|95356.5|95306.5|95358.6|95308.6|95361.3|95311.3|95356.5|95306.5|31
1653614900000|2022-05-27 01:28:20|95398.9|95273.1|95352|95302|95403.3|95310.4|95350.1|95271.3|47
1653614910000|2022-05-27 01:28:30|95355|95305|95361.1|95311.1|95361.8|95311.8|95353.5|95303.5|44
1653614920000|2022-05-27 01:28:40|95359.1|95309.1|95362.7|95312.7|95362.9|95312.9|95359.1|95309.1|43
1653614930000|2022-05-27 01:28:50|95363.2|95313.2|95361|95311|95363.2|95313.2|95360|95310|40
1653614940000|2022-05-27 01:29:00|95360.6|95310.6|95377.6|95327.6|95378.7|95328.7|95360.6|95310.6|56
1653614950000|2022-05-27 01:29:10|95376.4|95326.4|95381.7|95331.7|95381.7|95331.7|95375.8|95325.8|48
1653614960000|2022-05-27 01:29:20|95381.4|95331.4|95377.4|95327.4|95382.5|95332.5|95377.4|95327.4|40
1653614970000|2022-05-27 01:29:30|95369.6|95319.6|95367.7|95317.7|95369.6|95319.6|95366.4|95316.4|27
1653614980000|2022-05-27 01:29:40|95367.6|95317.6|95364.5|95314.5|95368.4|95318.4|95362.7|95312.7|42
1653614990000|2022-05-27 01:29:50|95365.7|95315.7|95364.8|95314.8|95371.6|95321.6|95359.2|95309.2|45
1653615000000|2022-05-27 01:30:00|95363|95313|95357.4|95307.4|95367.5|95317.5|95354.9|95304.9|56
1653615010000|2022-05-27 01:30:10|95357.6|95307.6|95379.4|95329.4|95380.8|95330.8|95357.6|95307.6|66
1653615020000|2022-05-27 01:30:20|95382.1|95332.1|95379.4|95329.4|95384.5|95334.5|95379|95329|46
1653615030000|2022-05-27 01:30:30|95380.2|95330.2|95375.6|95325.6|95380.2|95330.2|95374.9|95324.9|35
1653615040000|2022-05-27 01:30:40|95375.5|95325.5|95380.2|95330.2|95383|95333|95375.5|95325.5|42
1653615050000|2022-05-27 01:30:50|95381.6|95331.6|95378.4|95328.4|95387.5|95337.5|95378.4|95328.4|54
1653615060000|2022-05-27 01:31:00|95379.6|95329.6|95383.2|95333.2|95384.1|95334.1|95378.3|95328.3|56
1653615070000|2022-05-27 01:31:10|95381.8|95331.8|95374.4|95324.4|95387.3|95337.3|95374.2|95324.2|57
1653615080000|2022-05-27 01:31:20|95373.2|95323.2|95367.8|95317.8|95376|95326|95363.9|95313.9|65
1653615090000|2022-05-27 01:31:30|95367.7|95317.7|95366.4|95316.4|95369.1|95319.1|95365.6|95315.6|48
1653615100000|2022-05-27 01:31:40|95366.7|95316.7|95352|95302|95367.3|95317.3|95348.6|95298.6|56
1653615110000|2022-05-27 01:31:50|95351.1|95301.1|95351|95301|95354.2|95304.2|95349.2|95299.2|39
1653615120000|2022-05-27 01:32:00|95350.3|95300.3|95352.3|95302.3|95352.7|95302.7|95349.3|95299.3|34
1653615130000|2022-05-27 01:32:10|95351|95301|95347.4|95297.4|95352.2|95302.2|95340.6|95290.6|38
1653615140000|2022-05-27 01:32:20|95350.2|95300.2|95343.6|95293.6|95350.2|95300.2|95337.5|95287.5|50
1653615150000|2022-05-27 01:32:30|95342|95292|95344.9|95294.9|95345.9|95295.9|95337.8|95287.8|46
1653615160000|2022-05-27 01:32:40|95343.9|95293.9|95338.8|95288.8|95344.6|95294.6|95336.5|95286.5|44
1653615170000|2022-05-27 01:32:50|95338.7|95288.7|95336.4|95286.4|95340.4|95290.4|95334.7|95284.7|49
1653615180000|2022-05-27 01:33:00|95336.8|95286.8|95317.5|95267.5|95337.6|95287.6|95311.9|95261.9|48
1653615190000|2022-05-27 01:33:10|95320|95270|95300.1|95250.1|95320|95270|95299.7|95249.7|69
1653615200000|2022-05-27 01:33:20|95302.2|95252.2|95301.7|95251.7|95305.4|95255.4|95301|95251|56
1653615210000|2022-05-27 01:33:30|95301.8|95251.8|95305.2|95255.2|95310.4|95260.4|95300.6|95250.6|53
1653615220000|2022-05-27 01:33:40|95306.1|95256.1|95306.4|95256.4|95307.1|95257.1|95302.1|95252.1|44
1653615230000|2022-05-27 01:33:50|95307|95257|95308.7|95258.7|95311.4|95261.4|95306.7|95256.7|50
1653615240000|2022-05-27 01:34:00|95308.8|95258.8|95295.9|95245.9|95308.8|95258.8|95293.3|95243.3|57
1653615250000|2022-05-27 01:34:10|95295.7|95245.7|95294.8|95244.8|95301.4|95251.4|95293.5|95243.5|53
1653615260000|2022-05-27 01:34:20|95295.8|95245.8|95302|95252|95302.2|95252.2|95292.7|95242.7|45
1653615270000|2022-05-27 01:34:30|95301.6|95251.6|95298.5|95248.5|95302.6|95252.6|95296|95246|39
1653615280000|2022-05-27 01:34:40|95295.4|95245.4|95259.1|95109.7|95297.2|95247.2|95208|95081.8|68
1653615290000|2022-05-27 01:34:50|95268|95115.3|95148.5|95006.9|95271.4|95156.8|95111.7|94999.9|75
1653615300000|2022-05-27 01:35:00|95144.3|95005.8|95172.2|95006.9|95175.8|95015.2|95143.2|94972.8|59
1653615310000|2022-05-27 01:35:10|95176.8|95001.8|95163.3|95012.2|95184.7|95025.1|95162.3|95001.8|62
1653615320000|2022-05-27 01:35:20|95170.1|95005.8|95155|94997.8|95176.1|95015.5|95151.1|94991.9|63
1653615330000|2022-05-27 01:35:30|95159.1|94995.1|95165.2|95004.9|95166.5|95006.1|95148.9|94992.8|54
1653615340000|2022-05-27 01:35:40|95164.9|95004.4|95163.6|95000.9|95171.1|95004.7|95161.4|94997.7|51
1653615350000|2022-05-27 01:35:50|95163.3|95000.5|95167.6|95008.5|95169.9|95059.1|95107.8|94997.9|47
1653615360000|2022-05-27 01:36:00|95167.9|95008.4|95165.4|95011.4|95170|95011.4|95163.1|95001.8|46
1653615370000|2022-05-27 01:36:10|95164|95011.3|95166.7|95016.2|95166.9|95026.7|95159.3|95011.3|64
1653615380000|2022-05-27 01:36:20|95165.1|95016.3|95161.6|95021.2|95166.9|95026.6|95160|95015.2|45
1653615390000|2022-05-27 01:36:30|95159.4|95024.2|95158|95019.9|95165.5|95029.3|95156.1|95019.1|54
1653615400000|2022-05-27 01:36:40|95157.1|95020|95115.6|95065.6|95162|95066|95114.9|95020|48
1653615410000|2022-05-27 01:36:50|95115.7|95065.7|95167.8|95032.5|95169.9|95077.6|95115.7|95032.3|39
1653615420000|2022-05-27 01:37:00|95168.6|95031.2|95124.3|95074.3|95168.6|95074.5|95117.5|95029|51
1653615430000|2022-05-27 01:37:10|95124.2|95074.2|95124.4|95074.4|95163.7|95076.5|95123|95034.1|42
1653615440000|2022-05-27 01:37:20|95126.5|95076.5|95169.4|95042.6|95174.7|95083.9|95123.2|95037.6|72
1653615450000|2022-05-27 01:37:30|95130.9|95080.9|95124.9|95074.9|95170.4|95081|95121.9|95041.1|75
1653615460000|2022-05-27 01:37:40|95124.3|95074.3|95128.9|95078.9|95130.8|95080.8|95123.6|95073.6|64
1653615470000|2022-05-27 01:37:50|95130.2|95080.2|95131|95081|95133.5|95083.5|95127.5|95077.5|55
1653615480000|2022-05-27 01:38:00|95131.1|95081.1|95130.3|95080.3|95134.8|95084.8|95129.1|95079.1|52
1653615490000|2022-05-27 01:38:10|95127.6|95077.6|95144.4|95094.4|95144.4|95094.4|95127.6|95077.6|71
1653615500000|2022-05-27 01:38:20|95143.6|95093.6|95149.5|95099.5|95185.2|95101.4|95142.5|95054.1|67
1653615510000|2022-05-27 01:38:30|95150.5|95100.5|95153.5|95103.5|95185.6|95104.3|95148.2|95060.5|66
1653615520000|2022-05-27 01:38:40|95153.8|95103.8|95156.4|95106.4|95158.9|95108.9|95152.1|95102.1|53
1653615530000|2022-05-27 01:38:50|95156.7|95106.7|95159.3|95109.3|95160|95110|95152.1|95102.1|54
1653615540000|2022-05-27 01:39:00|95157.2|95107.2|95153.5|95103.5|95192.8|95108.1|95151.1|95066.3|54
1653615550000|2022-05-27 01:39:10|95154|95104|95159.1|95109.1|95202.6|95123|95146.9|95065|58
1653615560000|2022-05-27 01:39:20|95160.6|95110.6|95231.9|95181.9|95231.9|95181.9|95160.6|95110.6|52
1653615570000|2022-05-27 01:39:30|95235.2|95185.2|95218.1|95168.1|95235.2|95185.2|95213.2|95163.2|66
1653615580000|2022-05-27 01:39:40|95219.8|95169.8|95177.7|95127.7|95252.2|95169.8|95172.9|95088.4|72
1653615590000|2022-05-27 01:39:50|95178.6|95128.6|95197.6|95147.6|95214.4|95147.6|95172|95088.2|64
1653615600000|2022-05-27 01:40:00|95196.3|95146.3|95164.4|95114.4|95239.4|95154|95159.8|95069.5|76
1653615610000|2022-05-27 01:40:10|95164.3|95114.3|95159|95109|95202.8|95119.5|95157.1|95072.3|67
1653615620000|2022-05-27 01:40:20|95159.1|95109.1|95146.4|95096.4|95201.9|95110.6|95135.7|95060|70
1653615630000|2022-05-27 01:40:30|95146.2|95096.2|95191.7|95057.8|95192.6|95101.8|95143.3|95051.6|66
1653615640000|2022-05-27 01:40:40|95187.7|95061|95149.7|95099.7|95192.3|95102.2|95148.7|95056.4|48
1653615650000|2022-05-27 01:40:50|95149.4|95099.4|95150|95100|95155.4|95105.4|95147.5|95097.5|48
1653615660000|2022-05-27 01:41:00|95150.1|95100.1|95164|95114|95201.4|95119.5|95148.9|95061.2|62
1653615670000|2022-05-27 01:41:10|95168.4|95118.4|95208.6|95077.7|95215.5|95122.2|95160.9|95073.2|70
1653615680000|2022-05-27 01:41:20|95166.7|95116.7|95163.5|95113.5|95212.6|95124.5|95162.1|95083.4|62
1653615690000|2022-05-27 01:41:30|95163.3|95113.3|95163.9|95113.9|95228.9|95125|95145|95072.7|68
1653615700000|2022-05-27 01:41:40|95161|95111|95154.5|95104.5|95203|95115.2|95154.1|95069.1|63
1653615710000|2022-05-27 01:41:50|95154.3|95104.3|95160.9|95110.9|95198|95111.6|95154.3|95068.1|55
1653615720000|2022-05-27 01:42:00|95161.2|95111.2|95144.6|95094.6|95161.2|95111.2|95144.1|95094.1|58
1653615730000|2022-05-27 01:42:10|95144.5|95094.5|95155|95105|95202.4|95112.6|95144.5|95067.5|63
1653615740000|2022-05-27 01:42:20|95155.2|95105.2|95153.1|95103.1|95200.6|95111.4|95151.9|95074.2|49
1653615750000|2022-05-27 01:42:30|95152.9|95102.9|95142.1|95092.1|95152.9|95102.9|95141.9|95091.9|52
1653615760000|2022-05-27 01:42:40|95142.2|95092.2|95139.8|95089.8|95184|95092.2|95138.8|95045.7|57
1653615770000|2022-05-27 01:42:50|95139.9|95089.9|95139.4|95089.4|95143.5|95093.5|95139.3|95089.3|50
1653615780000|2022-05-27 01:43:00|95138.7|95088.7|95147|95097|95176.9|95097.1|95138.6|95050.4|45
1653615790000|2022-05-27 01:43:10|95145.9|95095.9|95147.4|95097.4|95199.1|95103.1|95143.8|95060.7|61
1653615800000|2022-05-27 01:43:20|95146.7|95096.7|95145|95095|95191.1|95098.3|95144.5|95052.4|60
1653615810000|2022-05-27 01:43:30|95144.9|95094.9|95141.9|95091.9|95145.2|95095.2|95119.2|95069.2|55
1653615820000|2022-05-27 01:43:40|95141.8|95091.8|95197|95147|95199.3|95149.3|95141.8|95091.8|61
1653615830000|2022-05-27 01:43:50|95196.9|95146.9|95204.6|95154.6|95212.8|95162.8|95196|95146|67
1653615840000|2022-05-27 01:44:00|95204.1|95154.1|95203.3|95153.3|95210.7|95160.7|95202.5|95152.5|56
1653615850000|2022-05-27 01:44:10|95203.5|95153.5|95202.4|95152.4|95245.7|95158.8|95201.3|95109.2|45
1653615860000|2022-05-27 01:44:20|95202.9|95152.9|95226.4|95176.4|95230.5|95180.5|95201.9|95151.9|72
1653615870000|2022-05-27 01:44:30|95226.9|95176.9|95225.5|95175.5|95231.4|95181.4|95224|95174|57
1653615880000|2022-05-27 01:44:40|95225.6|95175.6|95220.2|95170.2|95229.9|95179.9|95220.1|95170.1|55
1653615890000|2022-05-27 01:44:50|95221.1|95171.1|95213.9|95163.9|95251.6|95173.2|95209.5|95126.4|47
1653615900000|2022-05-27 01:45:00|95213.7|95163.7|95207.8|95157.8|95215.8|95165.8|95207.8|95157.8|56
1653615910000|2022-05-27 01:45:10|95207.3|95157.3|95209.3|95159.3|95210.8|95160.8|95207.1|95157.1|50
1653615920000|2022-05-27 01:45:20|95209|95159|95208.6|95158.6|95209.1|95159.1|95207.5|95157.5|35
1653615930000|2022-05-27 01:45:30|95208.3|95158.3|95209.2|95159.2|95210.2|95160.2|95203.7|95153.7|51
1653615940000|2022-05-27 01:45:40|95205.2|95155.2|95208.1|95158.1|95208.7|95158.7|95202.5|95152.5|60
1653615950000|2022-05-27 01:45:50|95208.2|95158.2|95207.8|95157.8|95208.2|95158.2|95205.1|95155.1|42
1653615960000|2022-05-27 01:46:00|95208.3|95158.3|95215.6|95165.6|95220.8|95170.8|95208.3|95158.3|59
1653615970000|2022-05-27 01:46:10|95214.4|95164.4|95212.6|95162.6|95218.2|95168.2|95211.1|95161.1|55
1653615980000|2022-05-27 01:46:20|95212.9|95162.9|95213.3|95163.3|95216.6|95166.6|95208.5|95158.5|66
1653615990000|2022-05-27 01:46:30|95212.9|95162.9|95209.1|95159.1|95213.8|95163.8|95206.8|95156.8|47
1653616000000|2022-05-27 01:46:40|95211.9|95161.9|95210.1|95160.1|95213|95163|95206.1|95156.1|62
1653616010000|2022-05-27 01:46:50|95211|95161|95211|95161|95212.4|95162.4|95210.4|95160.4|42
1653616020000|2022-05-27 01:47:00|95211.1|95161.1|95210.5|95160.5|95212.2|95162.2|95205.1|95155.1|61
1653616030000|2022-05-27 01:47:10|95209.7|95159.7|95213.5|95163.5|95213.5|95163.5|95209.2|95159.2|53
1653616040000|2022-05-27 01:47:20|95213.6|95163.6|95209.8|95159.8|95213.7|95163.7|95209.8|95159.8|36
1653616050000|2022-05-27 01:47:30|95209.9|95159.9|95209.2|95159.2|95210.5|95160.5|95203.2|95153.2|55
1653616060000|2022-05-27 01:47:40|95209.5|95159.5|95209.8|95159.8|95210.7|95160.7|95206.2|95156.2|51
1653616070000|2022-05-27 01:47:50|95210.1|95160.1|95211|95161|95211|95161|95206.3|95156.3|43
1653616080000|2022-05-27 01:48:00|95210.9|95160.9|95210.3|95160.3|95212.2|95162.2|95204.7|95154.7|64
1653616090000|2022-05-27 01:48:10|95209.8|95159.8|95207.7|95157.7|95211.6|95161.6|95205|95155|47
1653616100000|2022-05-27 01:48:20|95208.1|95158.1|95194.1|95144.1|95209.3|95159.3|95189.7|95139.7|66
1653616110000|2022-05-27 01:48:30|95188.3|95138.3|95113.5|95063.5|95188.3|95138.3|95109.1|95059.1|76
1653616120000|2022-05-27 01:48:40|95113.6|95063.6|95124.2|95074.2|95128.6|95078.6|95113.6|95063.6|71
1653616130000|2022-05-27 01:48:50|95123.7|95073.7|95127.8|95077.8|95145.5|95095.5|95123.7|95073.7|75
1653616140000|2022-05-27 01:49:00|95127.6|95077.6|95134.2|95084.2|95141.3|95091.3|95125.7|95075.7|61
1653616150000|2022-05-27 01:49:10|95133.8|95083.8|95110.5|95060.5|95133.8|95083.8|95110.1|95060.1|64
1653616160000|2022-05-27 01:49:20|95110.3|95060.3|95094.6|95044.6|95110.3|95060.3|95090.9|95040.9|68
1653616170000|2022-05-27 01:49:30|95106.5|95056.5|95071.5|95021.5|95106.5|95056.5|95071.5|95021.5|76
1653616180000|2022-05-27 01:49:40|95073.2|95023.2|95077.1|95027.1|95102.4|95052.4|95070.5|95020.5|71
1653616190000|2022-05-27 01:49:50|95077.5|95027.5|95090.3|95040.3|95093.5|95043.5|95077.5|95027.5|68
1653616200000|2022-05-27 01:50:00|95090.2|95040.2|95097.8|95047.8|95137.6|95050.2|95082.1|95009.5|67
1653616210000|2022-05-27 01:50:10|95097.3|95047.3|95095.4|95045.4|95103.2|95053.2|95091.7|95041.7|73
1653616220000|2022-05-27 01:50:20|95095|95045|95108.9|95058.9|95147|95064.9|95095|95018.5|76
1653616230000|2022-05-27 01:50:30|95106.2|95056.2|95098.8|95048.8|95120.3|95070.3|95098.8|95048.8|76
1653616240000|2022-05-27 01:50:40|95097.3|95047.3|95092.4|95042.4|95109.6|95059.6|95089.1|95039.1|69
1653616250000|2022-05-27 01:50:50|95093|95043|95087.7|95037.7|95093.6|95043.6|95079.5|95029.5|65
1653616260000|2022-05-27 01:51:00|95088.1|95038.1|95082.8|95032.8|95091|95041|95077.6|95027.6|73
1653616270000|2022-05-27 01:51:10|95080.2|95030.2|95065.9|95015.9|95109.9|95030.2|95065.9|94983.8|64
1653616280000|2022-05-27 01:51:20|95064.8|95014.8|95065|95015|95071.2|95021.2|95063.9|95013.9|64
1653616290000|2022-05-27 01:51:30|95065.4|95015.4|95058.6|95008.6|95067.8|95017.8|95058|95008|66
1653616300000|2022-05-27 01:51:40|95058.4|95008.4|95054.6|95004.6|95059.7|95009.7|95054.6|95004.6|58
1653616310000|2022-05-27 01:51:50|95041.7|94991.7|95042.5|94992.5|95049.5|94999.5|95037.4|94987.4|73
1653616320000|2022-05-27 01:52:00|95042.2|94992.2|95100.5|94951.5|95100.5|95004.4|95041.6|94951.5|69
1653616330000|2022-05-27 01:52:10|95048.4|94998.4|95053.6|95003.6|95054.1|95004.1|95040.7|94990.7|67
1653616340000|2022-05-27 01:52:20|95053.2|95003.2|95043.8|94993.8|95053.2|95003.2|95042.7|94992.7|70
1653616350000|2022-05-27 01:52:30|95044.2|94994.2|95044.3|94994.3|95050.1|95000.1|95031|94981|68
1653616360000|2022-05-27 01:52:40|95043.5|94993.5|95053.9|95003.9|95054.5|95004.5|95043.5|94993.5|63
1653616370000|2022-05-27 01:52:50|95054.3|95004.3|95055.7|95005.7|95097.5|95012.5|95053.1|94971.3|66
1653616380000|2022-05-27 01:53:00|95055.4|95005.4|95047.5|94997.5|95092.3|95005.4|95042.8|94956.3|74
1653616390000|2022-05-27 01:53:10|95049.1|94999.1|95060.3|95010.3|95060.3|95010.3|95047.4|94997.4|65
1653616400000|2022-05-27 01:53:20|95061.3|95011.3|95062.2|95012.2|95064|95014|95051.8|95001.8|59
1653616410000|2022-05-27 01:53:30|95061|95011|95054.9|95004.9|95066.7|95016.7|95054.4|95004.4|64
1653616420000|2022-05-27 01:53:40|95054.6|95004.6|95039.4|94989.4|95054.9|95004.9|95038.2|94988.2|69
1653616430000|2022-05-27 01:53:50|95039.5|94989.5|95044.8|94994.8|95044.8|94994.8|95037.4|94987.4|54
1653616440000|2022-05-27 01:54:00|95046.3|94996.3|95052.4|95002.4|95054.9|95004.9|95046.3|94996.3|67
1653616450000|2022-05-27 01:54:10|95052.2|95002.2|95053.4|95003.4|95053.6|95003.6|95049.5|94999.5|62
1653616460000|2022-05-27 01:54:20|95053.2|95003.2|95056|95006|95056|95006|95053.1|95003.1|45
1653616470000|2022-05-27 01:54:30|95056.5|95006.5|95057.6|95007.6|95074.2|95024.2|95056.5|95006.5|60
1653616480000|2022-05-27 01:54:40|95057.2|95007.2|95054.2|95004.2|95057.2|95007.2|95052.3|95002.3|63
1653616490000|2022-05-27 01:54:50|95054.1|95004.1|95034.2|94984.2|95054.1|95004.1|95033.7|94983.7|70
1653616500000|2022-05-27 01:55:00|95034.8|94984.8|95037.4|94987.4|95041|94991|95032.3|94982.3|63
1653616510000|2022-05-27 01:55:10|95037.5|94987.5|95037.8|94987.8|95038.2|94988.2|95035.3|94985.3|56
1653616520000|2022-05-27 01:55:20|95038.2|94988.2|95035.3|94985.3|95075|94988.2|95030.8|94946.6|60
1653616530000|2022-05-27 01:55:30|95073.8|94946.5|95039.1|94989.1|95075.5|94990.1|95033.1|94945.7|58
1653616540000|2022-05-27 01:55:40|95039.3|94989.3|95038.2|94988.2|95039.8|94989.8|95034.5|94984.5|58
1653616550000|2022-05-27 01:55:50|95040.5|94990.5|95042.5|94992.5|95047.1|94997.1|95039.7|94989.7|66
1653616560000|2022-05-27 01:56:00|95042.4|94992.4|95048.8|94998.8|95048.8|94998.8|95041.5|94991.5|55
1653616570000|2022-05-27 01:56:10|95049.8|94999.8|95038.4|94988.4|95051.3|95001.3|95036|94986|50
1653616580000|2022-05-27 01:56:20|95038.2|94988.2|95035|94985|95039.5|94989.5|95034.8|94984.8|58
1653616590000|2022-05-27 01:56:30|95035.2|94985.2|95034.8|94984.8|95040.2|94990.2|95034.8|94984.8|56
1653616600000|2022-05-27 01:56:40|95035.4|94985.4|95031.6|94981.6|95035.4|94985.4|95030.5|94980.5|54
1653616610000|2022-05-27 01:56:50|95031.7|94981.7|95062.9|95012.9|95063.2|95013.2|95031.7|94981.7|54
1653616620000|2022-05-27 01:57:00|95063|95013|95049.9|94999.9|95065.1|95015.1|95049.6|94999.6|49
1653616630000|2022-05-27 01:57:10|95049.6|94999.6|95047.1|94997.1|95049.8|94999.8|95044.2|94994.2|58
1653616640000|2022-05-27 01:57:20|95049.2|94999.2|95051.1|95001.1|95052.5|95002.5|95046.3|94996.3|54
1653616650000|2022-05-27 01:57:30|95051.2|95001.2|95057.2|95007.2|95057.9|95007.9|95051.1|95001.1|48
1653616660000|2022-05-27 01:57:40|95057.4|95007.4|95060.6|95010.6|95062.6|95012.6|95055.1|95005.1|53
1653616670000|2022-05-27 01:57:50|95060.8|95010.8|95054.8|95004.8|95060.8|95010.8|95053.9|95003.9|49
1653616680000|2022-05-27 01:58:00|95054.2|95004.2|95054.9|95004.9|95056|95006|95053.7|95003.7|41
1653616690000|2022-05-27 01:58:10|95054.6|95004.6|95061.5|95011.5|95061.5|95011.5|95054|95004|46
1653616700000|2022-05-27 01:58:20|95061.9|95011.9|95065.2|95015.2|95069.6|95019.6|95057.1|95007.1|62
1653616710000|2022-05-27 01:58:30|95065.3|95015.3|95059|95009|95073|95023|95059|95009|59
1653616720000|2022-05-27 01:58:40|95059.6|95009.6|95062.8|95012.8|95065.6|95015.6|95058.6|95008.6|56
1653616730000|2022-05-27 01:58:50|95062.9|95012.9|95056.2|95006.2|95062.9|95012.9|95049.2|94999.2|63
1653616740000|2022-05-27 01:59:00|95056.5|95006.5|95070.5|95020.5|95070.5|95020.5|95050.9|95000.9|67
1653616750000|2022-05-27 01:59:10|95070.6|95020.6|95082.4|95032.4|95084|95034|95070.5|95020.5|55
1653616760000|2022-05-27 01:59:20|95081.5|95031.5|95078.6|95028.6|95083.2|95033.2|95077.4|95027.4|65
1653616770000|2022-05-27 01:59:30|95078.9|95028.9|95097.3|95047.3|95097.3|95047.3|95076.7|95026.7|66
1653616780000|2022-05-27 01:59:40|95097.7|95047.7|95087.4|95037.4|95099.7|95049.7|95081|95031|65
1653616790000|2022-05-27 01:59:50|95087.9|95037.9|95073.5|95023.5|95088.1|95038.1|95073.2|95023.2|55
1653616800000|2022-05-27 02:00:00|95073.2|95023.2|95089.7|95039.7|95089.9|95039.9|95072.3|95022.3|62
1653616810000|2022-05-27 02:00:10|95089.5|95039.5|95101.6|95051.6|95103.5|95053.5|95086.5|95036.5|59
1653616820000|2022-05-27 02:00:20|95101.3|95051.3|95094.5|95044.5|95109.2|95059.2|95093.3|95043.3|67
1653616830000|2022-05-27 02:00:30|95093.9|95043.9|95104.7|95054.7|95105|95055|95093.9|95043.9|61
1653616840000|2022-05-27 02:00:40|95104.9|95054.9|95099.1|95049.1|95105.5|95055.5|95095.9|95045.9|52
1653616850000|2022-05-27 02:00:50|95099|95049|95100.2|95050.2|95100.2|95050.2|95095.3|95045.3|62
1653616860000|2022-05-27 02:01:00|95099.9|95049.9|95106.6|95056.6|95107.7|95057.7|95098.7|95048.7|66
1653616870000|2022-05-27 02:01:10|95106.1|95056.1|95100.1|95050.1|95109.1|95059.1|95099.5|95049.5|61
1653616880000|2022-05-27 02:01:20|95101.5|95051.5|95088|95038|95102.9|95052.9|95085.4|95035.4|70
1653616890000|2022-05-27 02:01:30|95087.8|95037.8|95091.9|95041.9|95091.9|95041.9|95085.3|95035.3|53
1653616900000|2022-05-27 02:01:40|95091.4|95041.4|95097|95047|95098.7|95048.7|95091.4|95041.4|60
1653616910000|2022-05-27 02:01:50|95096.5|95046.5|95111.2|95061.2|95115.3|95065.3|95096.5|95046.5|60
1653616920000|2022-05-27 02:02:00|95112.1|95062.1|95123.5|95073.5|95124.1|95074.1|95111.6|95061.6|51
1653616930000|2022-05-27 02:02:10|95115.1|95065.1|95107.7|95057.7|95115.1|95065.1|95104.5|95054.5|55
1653616940000|2022-05-27 02:02:20|95107.6|95057.6|95096.7|95046.7|95107.7|95057.7|95095.4|95045.4|51
1653616950000|2022-05-27 02:02:30|95096.6|95046.6|95090.9|95040.9|95096.6|95046.6|95089.5|95039.5|52
1653616960000|2022-05-27 02:02:40|95090.6|95040.6|95094.1|95044.1|95094.2|95044.2|95090.6|95040.6|41
1653616970000|2022-05-27 02:02:50|95094.4|95044.4|95093.9|95043.9|95144.1|95053.9|95092.3|95012.2|56
1653616980000|2022-05-27 02:03:00|95094.1|95044.1|95099.6|95049.6|95099.6|95049.6|95094.1|95044.1|51
1653616990000|2022-05-27 02:03:10|95099.7|95049.7|95102.2|95052.2|95103.4|95053.4|95098.3|95048.3|43
1653617000000|2022-05-27 02:03:20|95102.4|95052.4|95103.1|95053.1|95103.7|95053.7|95100|95050|51
1653617010000|2022-05-27 02:03:30|95103.3|95053.3|95106.6|95056.6|95107.2|95057.2|95103.3|95053.3|48
1653617020000|2022-05-27 02:03:40|95106.7|95056.7|95107.1|95057.1|95107.1|95057.1|95100.4|95050.4|55
1653617030000|2022-05-27 02:03:50|95106.6|95056.6|95100.4|95050.4|95110.3|95060.3|95100.4|95050.4|50
1653617040000|2022-05-27 02:04:00|95100.7|95050.7|95103.6|95053.6|95107.1|95057.1|95100.7|95050.7|52
1653617050000|2022-05-27 02:04:10|95102.2|95052.2|95100.7|95050.7|95106|95056|95100.6|95050.6|47
1653617060000|2022-05-27 02:04:20|95100.5|95050.5|95098|95048|95100.6|95050.6|95096.5|95046.5|43
1653617070000|2022-05-27 02:04:30|95098.7|95048.7|95091|95041|95098.7|95048.7|95090.9|95040.9|57
1653617080000|2022-05-27 02:04:40|95090.8|95040.8|95088.3|95038.3|95092.5|95042.5|95086.4|95036.4|53
1653617090000|2022-05-27 02:04:50|95087.8|95037.8|95093.7|95043.7|95096.4|95046.4|95087.8|95037.8|54
1653617100000|2022-05-27 02:05:00|95093.4|95043.4|95097.3|95047.3|95097.3|95047.3|95090.6|95040.6|43
1653617110000|2022-05-27 02:05:10|95097.7|95047.7|95094.6|95044.6|95100|95050|95094.6|95044.6|38
1653617120000|2022-05-27 02:05:20|95094.7|95044.7|95097.8|95047.8|95143.2|95047.8|95094.7|95006.5|24
1653617130000|2022-05-27 02:05:30|95097.9|95047.9|95108.3|95058.3|95113.8|95063.8|95097.2|95047.2|49
1653617140000|2022-05-27 02:05:40|95109.1|95059.1|95106.6|95056.6|95109.1|95059.1|95105.8|95055.8|30
1653617150000|2022-05-27 02:05:50|95106.7|95056.7|95109.5|95059.5|95111.2|95061.2|95105.5|95055.5|44
1653617160000|2022-05-27 02:06:00|95109.7|95059.7|95112|95062|95114.7|95064.7|95109.6|95059.6|44
1653617170000|2022-05-27 02:06:10|95112.3|95062.3|95101.1|95051.1|95113.7|95063.7|95100.6|95050.6|53
1653617180000|2022-05-27 02:06:20|95101|95051|95111.6|95061.6|95111.6|95061.6|95094|95044|56
1653617190000|2022-05-27 02:06:30|95111.1|95061.1|95111|95061|95121.6|95071.6|95110.1|95060.1|51
1653617200000|2022-05-27 02:06:40|95111.6|95061.6|95129|95079|95133.7|95083.7|95111.2|95061.2|49
1653617210000|2022-05-27 02:06:50|95128.8|95078.8|95151.6|95101.6|95193.4|95103|95128.7|95059.8|66
1653617220000|2022-05-27 02:07:00|95151.8|95101.8|95145.8|95095.8|95151.8|95101.8|95144.4|95094.4|49
1653617230000|2022-05-27 02:07:10|95145.5|95095.5|95150.2|95100.2|95150.9|95100.9|95144.9|95094.9|55
1653617240000|2022-05-27 02:07:20|95148.9|95098.9|95153|95103|95154.2|95104.2|95145.7|95095.7|49
1653617250000|2022-05-27 02:07:30|95154.1|95104.1|95146.5|95096.5|95154.5|95104.5|95146.5|95096.5|56
1653617260000|2022-05-27 02:07:40|95146.6|95096.6|95150.8|95100.8|95150.8|95100.8|95142.9|95092.9|55
1653617270000|2022-05-27 02:07:50|95150.9|95100.9|95150.5|95100.5|95153.7|95103.7|95147.2|95097.2|52
1653617280000|2022-05-27 02:08:00|95150.6|95100.6|95150.3|95100.3|95151.3|95101.3|95146.4|95096.4|44
1653617290000|2022-05-27 02:08:10|95150.7|95100.7|95147.6|95097.6|95150.8|95100.8|95145.6|95095.6|51
1653617300000|2022-05-27 02:08:20|95147.8|95097.8|95151.2|95101.2|95154.1|95104.1|95147.8|95097.8|52
1653617310000|2022-05-27 02:08:30|95151.3|95101.3|95155.2|95105.2|95155.8|95105.8|95149.6|95099.6|35
1653617320000|2022-05-27 02:08:40|95155.1|95105.1|95152.6|95102.6|95157|95107|95151.9|95101.9|27
1653617330000|2022-05-27 02:08:50|95152.5|95102.5|95155.3|95105.3|95156.4|95106.4|95152.3|95102.3|50
1653617340000|2022-05-27 02:09:00|95155.6|95105.6|95153.2|95103.2|95156.5|95106.5|95151.6|95101.6|67
1653617350000|2022-05-27 02:09:10|95153.1|95103.1|95154.8|95104.8|95155.1|95105.1|95152.2|95102.2|45
1653617360000|2022-05-27 02:09:20|95155.1|95105.1|95150.1|95100.1|95155.6|95105.6|95148.3|95098.3|43
1653617370000|2022-05-27 02:09:30|95150.3|95100.3|95150.5|95100.5|95151.2|95101.2|95149.1|95099.1|43
1653617380000|2022-05-27 02:09:40|95150.4|95100.4|95146.4|95096.4|95150.7|95100.7|95144.2|95094.2|39
1653617390000|2022-05-27 02:09:50|95146.1|95096.1|95165.3|95115.3|95166.7|95116.7|95144.9|95094.9|48
1653617400000|2022-05-27 02:10:00|95165|95115|95158.4|95108.4|95165|95115|95152.1|95102.1|59
1653617410000|2022-05-27 02:10:10|95158.3|95108.3|95162.4|95112.4|95164.1|95114.1|95158.3|95108.3|51
1653617420000|2022-05-27 02:10:20|95164.1|95114.1|95165.3|95115.3|95167.9|95117.9|95162.7|95112.7|51
1653617430000|2022-05-27 02:10:30|95165.4|95115.4|95167.2|95117.2|95168.3|95118.3|95162.3|95112.3|57
1653617440000|2022-05-27 02:10:40|95167.7|95117.7|95164.3|95114.3|95167.8|95117.8|95163.4|95113.4|44
1653617450000|2022-05-27 02:10:50|95164.1|95114.1|95163.5|95113.5|95164.6|95114.6|95163.2|95113.2|28
1653617460000|2022-05-27 02:11:00|95163.4|95113.4|95162.6|95112.6|95163.6|95113.6|95160.8|95110.8|38
1653617470000|2022-05-27 02:11:10|95162.5|95112.5|95163.9|95113.9|95163.9|95113.9|95162.2|95112.2|31
1653617480000|2022-05-27 02:11:20|95164.1|95114.1|95160.7|95110.7|95164.1|95114.1|95160.5|95110.5|34
1653617490000|2022-05-27 02:11:30|95160.6|95110.6|95159.2|95109.2|95160.6|95110.6|95157.5|95107.5|41
1653617500000|2022-05-27 02:11:40|95158.8|95108.8|95158.7|95108.7|95159.7|95109.7|95156.6|95106.6|40
1653617510000|2022-05-27 02:11:50|95159.2|95109.2|95159.4|95109.4|95161|95111|95158.2|95108.2|25
1653617520000|2022-05-27 02:12:00|95159.8|95109.8|95165.2|95115.2|95165.2|95115.2|95159.4|95109.4|31
1653617530000|2022-05-27 02:12:10|95165.1|95115.1|95164.8|95114.8|95169.3|95119.3|95162.6|95112.6|42
1653617540000|2022-05-27 02:12:20|95164.5|95114.5|95167.8|95117.8|95168.2|95118.2|95164.1|95114.1|37
1653617550000|2022-05-27 02:12:30|95167.4|95117.4|95174|95124|95174|95124|95166.9|95116.9|41
1653617560000|2022-05-27 02:12:40|95172.5|95122.5|95172.3|95122.3|95177.3|95127.3|95170.6|95120.6|53
1653617570000|2022-05-27 02:12:50|95172.1|95122.1|95171.5|95121.5|95173.3|95123.3|95168|95118|47
1653617580000|2022-05-27 02:13:00|95172.4|95122.4|95169.5|95119.5|95174.1|95124.1|95168.9|95118.9|43
1653617590000|2022-05-27 02:13:10|95169.4|95119.4|95168.1|95118.1|95169.5|95119.5|95166.4|95116.4|43
1653617600000|2022-05-27 02:13:20|95168.6|95118.6|95165.9|95115.9|95171.6|95121.6|95165.9|95115.9|43
1653617610000|2022-05-27 02:13:30|95166.3|95116.3|95167.2|95117.2|95167.7|95117.7|95164.6|95114.6|43
1653617620000|2022-05-27 02:13:40|95167.1|95117.1|95181.8|95131.8|95181.8|95131.8|95167.1|95117.1|64
1653617630000|2022-05-27 02:13:50|95181.7|95131.7|95182.3|95132.3|95185|95135|95181.7|95131.7|33
1653617640000|2022-05-27 02:14:00|95182.2|95132.2|95181.6|95131.6|95183.5|95133.5|95180.9|95130.9|35
1653617650000|2022-05-27 02:14:10|95180.9|95130.9|95181|95131|95183.1|95133.1|95176.2|95126.2|45
1653617660000|2022-05-27 02:14:20|95181.1|95131.1|95176.8|95126.8|95183|95133|95176.1|95126.1|44
1653617670000|2022-05-27 02:14:30|95176.1|95126.1|95175.1|95125.1|95177.1|95127.1|95174.4|95124.4|43
1653617680000|2022-05-27 02:14:40|95175.3|95125.3|95178.3|95128.3|95178.3|95128.3|95175.1|95125.1|38
1653617690000|2022-05-27 02:14:50|95178.7|95128.7|95175.7|95125.7|95178.9|95128.9|95175.3|95125.3|26
1653617700000|2022-05-27 02:15:00|95175.5|95125.5|95173.9|95123.9|95177.4|95127.4|95172.4|95122.4|40
1653617710000|2022-05-27 02:15:10|95173.7|95123.7|95177.3|95127.3|95177.7|95127.7|95170.8|95120.8|38
1653617720000|2022-05-27 02:15:20|95177.5|95127.5|95179.5|95129.5|95180.5|95130.5|95176.9|95126.9|35
1653617730000|2022-05-27 02:15:30|95179.9|95129.9|95180.8|95130.8|95182|95132|95179.2|95129.2|25
1653617740000|2022-05-27 02:15:40|95181|95131|95180|95130|95181.8|95131.8|95179.7|95129.7|22
1653617750000|2022-05-27 02:15:50|95179.4|95129.4|95177.3|95127.3|95180.1|95130.1|95177.3|95127.3|26
1653617760000|2022-05-27 02:16:00|95177.7|95127.7|95182.4|95132.4|95183.2|95133.2|95177.4|95127.4|35
1653617770000|2022-05-27 02:16:10|95181.9|95131.9|95178.1|95128.1|95183.9|95133.9|95176.2|95126.2|41
1653617780000|2022-05-27 02:16:20|95177.7|95127.7|95165.9|95115.9|95178.9|95128.9|95163.9|95113.9|52
1653617790000|2022-05-27 02:16:30|95166.8|95116.8|95165.9|95115.9|95167.9|95117.9|95165.4|95115.4|37
1653617800000|2022-05-27 02:16:40|95165.8|95115.8|95164|95114|95167.2|95117.2|95163.6|95113.6|37
1653617810000|2022-05-27 02:16:50|95164.3|95114.3|95164|95114|95164.3|95114.3|95161|95111|45
1653617820000|2022-05-27 02:17:00|95162.7|95112.7|95162.4|95112.4|95164.2|95114.2|95162|95112|21
1653617830000|2022-05-27 02:17:10|95162.5|95112.5|95165.5|95115.5|95166.1|95116.1|95162|95112|34
1653617840000|2022-05-27 02:17:20|95166|95116|95170.9|95120.9|95170.9|95120.9|95163|95113|36
1653617850000|2022-05-27 02:17:30|95169.4|95119.4|95158.3|95108.3|95170.7|95120.7|95157.7|95107.7|54
1653617860000|2022-05-27 02:17:40|95158.7|95108.7|95159.6|95109.6|95160.2|95110.2|95156.5|95106.5|46
1653617870000|2022-05-27 02:17:50|95159.2|95109.2|95156|95106|95193.3|95109.9|95147.8|95063.5|47
1653617880000|2022-05-27 02:18:00|95155.8|95105.8|95158.5|95108.5|95158.5|95108.5|95154|95104|45
1653617890000|2022-05-27 02:18:10|95160.6|95110.6|95158.7|95108.7|95160.8|95110.8|95157.9|95107.9|40
1653617900000|2022-05-27 02:18:20|95158.5|95108.5|95155.5|95105.5|95158.5|95108.5|95155.5|95105.5|45
1653617910000|2022-05-27 02:18:30|95156.7|95106.7|95154.7|95104.7|95158.2|95108.2|95154.2|95104.2|45
1653617920000|2022-05-27 02:18:40|95154.5|95104.5|95132|95082|95155.9|95105.9|95121.7|95071.7|61
1653617930000|2022-05-27 02:18:50|95132.4|95082.4|95138.4|95088.4|95176.4|95092.8|95131.6|95044|52
1653617940000|2022-05-27 02:19:00|95139.2|95089.2|95138.8|95088.8|95139.9|95089.9|95136|95086|38
1653617950000|2022-05-27 02:19:10|95140.8|95090.8|95138.8|95088.8|95140.8|95090.8|95137.8|95087.8|24
1653617960000|2022-05-27 02:19:20|95138.9|95088.9|95148.7|95098.7|95150.2|95100.2|95136.3|95086.3|51
1653617970000|2022-05-27 02:19:30|95149.1|95099.1|95145.4|95095.4|95151.6|95101.6|95144.1|95094.1|39
1653617980000|2022-05-27 02:19:40|95145.5|95095.5|95147.5|95097.5|95148.5|95098.5|95145.5|95095.5|45
1653617990000|2022-05-27 02:19:50|95147.1|95097.1|95149.8|95099.8|95150.5|95100.5|95145.7|95095.7|51
1653618000000|2022-05-27 02:20:00|95149.5|95099.5|95146.2|95096.2|95149.8|95099.8|95146.2|95096.2|45
1653618010000|2022-05-27 02:20:10|95146.4|95096.4|95136.1|95086.1|95147.1|95097.1|95136.1|95086.1|41
1653618020000|2022-05-27 02:20:20|95135.3|95085.3|95137.4|95087.4|95175.6|95087.4|95134.1|95046.1|39
1653618030000|2022-05-27 02:20:30|95137.1|95087.1|95146.7|95096.7|95147.3|95097.3|95136.5|95086.5|38
1653618040000|2022-05-27 02:20:40|95149.1|95099.1|95155.5|95105.5|95190.6|95106.9|95144|95062.4|56
1653618050000|2022-05-27 02:20:50|95155.6|95105.6|95150.9|95100.9|95156|95106|95150.9|95100.9|53
1653618060000|2022-05-27 02:21:00|95150.5|95100.5|95153.3|95103.3|95153.3|95103.3|95150.4|95100.4|35
1653618070000|2022-05-27 02:21:10|95152.8|95102.8|95156.1|95106.1|95157.3|95107.3|95152.1|95102.1|34
1653618080000|2022-05-27 02:21:20|95198.8|95064.5|95150.8|95100.8|95198.8|95103.9|95148.7|95057.9|48
1653618090000|2022-05-27 02:21:30|95190.9|95064.5|95155.4|95105.4|95190.9|95106.4|95151.2|95064.5|47
1653618100000|2022-05-27 02:21:40|95154.9|95104.9|95154.2|95104.2|95155.2|95105.2|95153.1|95103.1|38
1653618110000|2022-05-27 02:21:50|95153.8|95103.8|95152.3|95102.3|95154.3|95104.3|95152.1|95102.1|35
1653618120000|2022-05-27 02:22:00|95152.2|95102.2|95153.5|95103.5|95155.3|95105.3|95151.5|95101.5|39
1653618130000|2022-05-27 02:22:10|95153.2|95103.2|95153|95103|95155.7|95105.7|95149.7|95099.7|38
1653618140000|2022-05-27 02:22:20|95153.7|95103.7|95160.3|95110.3|95198.2|95113.6|95152.2|95072.7|50
1653618150000|2022-05-27 02:22:30|95160.2|95110.2|95159.9|95109.9|95198.9|95110.5|95158.8|95069.3|24
1653618160000|2022-05-27 02:22:40|95162.5|95112.5|95161.7|95111.7|95163.8|95113.8|95160|95110|44
1653618170000|2022-05-27 02:22:50|95162.1|95112.1|95158.8|95108.8|95162.1|95112.1|95158|95108|40
1653618180000|2022-05-27 02:23:00|95159.1|95109.1|95205.5|95075|95205.5|95116.1|95157|95075|42
1653618190000|2022-05-27 02:23:10|95202.9|95076.5|95167.8|95117.8|95206.1|95118.5|95164|95075.5|33
1653618200000|2022-05-27 02:23:20|95168.1|95118.1|95156.4|95106.4|95168.4|95118.4|95156|95106|44
1653618210000|2022-05-27 02:23:30|95158.1|95108.1|95158.3|95108.3|95160.1|95110.1|95157|95107|40
1653618220000|2022-05-27 02:23:40|95158.7|95108.7|95159.9|95109.9|95195.7|95111|95157.5|95069.8|25
1653618230000|2022-05-27 02:23:50|95160.1|95110.1|95142.4|95092.4|95160.1|95110.1|95141|95091|53
1653618240000|2022-05-27 02:24:00|95141.9|95091.9|95148.4|95098.4|95150.4|95100.4|95141.9|95091.9|50
1653618250000|2022-05-27 02:24:10|95148.7|95098.7|95151.6|95101.6|95153.5|95103.5|95148.1|95098.1|39
1653618260000|2022-05-27 02:24:20|95151.9|95101.9|95151.1|95101.1|95153.5|95103.5|95150.7|95100.7|32
1653618270000|2022-05-27 02:24:30|95151|95101|95149|95099|95151.4|95101.4|95148.6|95098.6|27
1653618280000|2022-05-27 02:24:40|95148.6|95098.6|95147|95097|95149.5|95099.5|95142|95092|21
1653618290000|2022-05-27 02:24:50|95148|95098|95136.6|95086.6|95187.9|95098|95135.4|95039.9|51
1653618300000|2022-05-27 02:25:00|95136.3|95086.3|95139.7|95089.7|95179.6|95089.8|95136.2|95047.8|32
1653618310000|2022-05-27 02:25:10|95138.1|95088.1|95141|95091|95143.9|95093.9|95136.7|95086.7|44
1653618320000|2022-05-27 02:25:20|95140.9|95090.9|95149|95099|95149.2|95099.2|95136.4|95086.4|53
1653618330000|2022-05-27 02:25:30|95148.6|95098.6|95154.8|95104.8|95154.8|95104.8|95147.5|95097.5|56
1653618340000|2022-05-27 02:25:40|95153.6|95103.6|95157.4|95107.4|95195.6|95109.1|95153.6|95069.1|46
1653618350000|2022-05-27 02:25:50|95158|95108|95158.2|95108.2|95204|95111|95157.3|95070|38
1653618360000|2022-05-27 02:26:00|95158.7|95108.7|95155.5|95105.5|95196.1|95108.7|95155|95070|34
1653618370000|2022-05-27 02:26:10|95155.4|95105.4|95155.3|95105.3|95156|95106|95154.8|95104.8|37
1653618380000|2022-05-27 02:26:20|95154.6|95104.6|95159.5|95109.5|95207.8|95110|95154.6|95065.9|35
1653618390000|2022-05-27 02:26:30|95157.9|95107.9|95158.8|95108.8|95199.7|95110.8|95155.7|95070.3|52
1653618400000|2022-05-27 02:26:40|95159|95109|95162.3|95112.3|95162.7|95112.7|95158.9|95108.9|31
1653618410000|2022-05-27 02:26:50|95162.7|95112.7|95162.7|95112.7|95163.8|95113.8|95160.8|95110.8|31
1653618420000|2022-05-27 02:27:00|95162.1|95112.1|95163.5|95113.5|95163.5|95113.5|95161.2|95111.2|27
1653618430000|2022-05-27 02:27:10|95163.1|95113.1|95157.6|95107.6|95195.1|95113.1|95156.2|95069.7|39
1653618440000|2022-05-27 02:27:20|95157|95107|95156.2|95106.2|95196.5|95108.1|95156|95069.3|32
1653618450000|2022-05-27 02:27:30|95156|95106|95156.1|95106.1|95159.6|95109.6|95156|95106|29
1653618460000|2022-05-27 02:27:40|95155.6|95105.6|95157.8|95107.8|95193.3|95108|95152.2|95065|42
1653618470000|2022-05-27 02:27:50|95157.7|95107.7|95155.3|95105.3|95158.4|95108.4|95155.1|95105.1|38
1653618480000|2022-05-27 02:28:00|95155.1|95105.1|95155.1|95105.1|95156.5|95106.5|95154.7|95104.7|27
1653618490000|2022-05-27 02:28:10|95154.6|95104.6|95154.2|95104.2|95155.9|95105.9|95154.1|95104.1|27
1653618500000|2022-05-27 02:28:20|95154.3|95104.3|95157.8|95107.8|95157.8|95107.8|95153.4|95103.4|48
1653618510000|2022-05-27 02:28:30|95160.1|95110.1|95156.2|95106.2|95160.1|95110.1|95155.8|95105.8|49
1653618520000|2022-05-27 02:28:40|95155.6|95105.6|95154.7|95104.7|95155.8|95105.8|95154.7|95104.7|40
1653618530000|2022-05-27 02:28:50|95154.2|95104.2|95155.1|95105.1|95155.7|95105.7|95154.2|95104.2|36
1653618540000|2022-05-27 02:29:00|95154.4|95104.4|95156|95106|95193.9|95106.1|95148|95064.8|37
1653618550000|2022-05-27 02:29:10|95156.3|95106.3|95157.3|95107.3|95157.4|95107.4|95154.3|95104.3|43
1653618560000|2022-05-27 02:29:20|95157.1|95107.1|95156.2|95106.2|95157.6|95107.6|95156|95106|23
1653618570000|2022-05-27 02:29:30|95155.4|95105.4|95159.4|95109.4|95160|95110|95155.4|95105.4|24
1653618580000|2022-05-27 02:29:40|95159.6|95109.6|95158.2|95108.2|95160|95110|95157.9|95107.9|25
1653618590000|2022-05-27 02:29:50|95159.1|95109.1|95207.7|95068.7|95207.7|95114|95157.7|95068.7|30
1653618600000|2022-05-27 02:30:00|95161|95111|95156|95106|95206.9|95111.5|95153.5|95066.6|45
1653618610000|2022-05-27 02:30:10|95157.5|95107.5|95156.7|95106.7|95203.4|95108.3|95154|95059.6|37
1653618620000|2022-05-27 02:30:20|95155.9|95105.9|95153.7|95103.7|95195.3|95108.1|95153.7|95067.1|33
1653618630000|2022-05-27 02:30:30|95154.6|95104.6|95148.1|95098.1|95155.1|95105.1|95147|95097|41
1653618640000|2022-05-27 02:30:40|95147.9|95097.9|95145.8|95095.8|95148.9|95098.9|95145.3|95095.3|45
1653618650000|2022-05-27 02:30:50|95146.1|95096.1|95145.7|95095.7|95146.9|95096.9|95143.6|95093.6|27
1653618660000|2022-05-27 02:31:00|95144.9|95094.9|95142.9|95092.9|95144.9|95094.9|95142.2|95092.2|42
1653618670000|2022-05-27 02:31:10|95142.8|95092.8|95139.2|95089.2|95144.2|95094.2|95137.3|95087.3|54
1653618680000|2022-05-27 02:31:20|95139.9|95089.9|95138.1|95088.1|95140.5|95090.5|95137.4|95087.4|38
1653618690000|2022-05-27 02:31:30|95138.8|95088.8|95134.9|95084.9|95139.6|95089.6|95134.7|95084.7|37
1653618700000|2022-05-27 02:31:40|95135.2|95085.2|95138.8|95088.8|95142.7|95092.7|95134.4|95084.4|44
1653618710000|2022-05-27 02:31:50|95137.7|95087.7|95138.5|95088.5|95141.3|95091.3|95135.3|95085.3|43
1653618720000|2022-05-27 02:32:00|95138.4|95088.4|95136.4|95086.4|95138.5|95088.5|95134.1|95084.1|43
1653618730000|2022-05-27 02:32:10|95137.3|95087.3|95134.4|95084.4|95138.6|95088.6|95134.4|95084.4|42
1653618740000|2022-05-27 02:32:20|95134.6|95084.6|95134.4|95084.4|95137.1|95087.1|95132|95082|33
1653618750000|2022-05-27 02:32:30|95134|95084|95128.8|95078.8|95134.5|95084.5|95128.4|95078.4|46
1653618760000|2022-05-27 02:32:40|95128.9|95078.9|95120.8|95070.8|95131.9|95081.9|95118.5|95068.5|47
1653618770000|2022-05-27 02:32:50|95120|95070|95121.9|95071.9|95123.3|95073.3|95118.9|95068.9|41
1653618780000|2022-05-27 02:33:00|95122.7|95072.7|95123.4|95073.4|95124|95074|95119.2|95069.2|42
1653618790000|2022-05-27 02:33:10|95124.4|95074.4|95124.7|95074.7|95125.4|95075.4|95123.6|95073.6|46
1653618800000|2022-05-27 02:33:20|95123.9|95073.9|95124.2|95074.2|95124.4|95074.4|95121.9|95071.9|38
1653618810000|2022-05-27 02:33:30|95122.2|95072.2|95118.2|95068.2|95124.6|95074.6|95118.1|95068.1|42
1653618820000|2022-05-27 02:33:40|95118.7|95068.7|95112.2|95062.2|95158.5|95068.7|95112|95025|39
1653618830000|2022-05-27 02:33:50|95111.2|95061.2|95111.8|95061.8|95112|95062|95109.2|95059.2|41
1653618840000|2022-05-27 02:34:00|95111.4|95061.4|95116.1|95066.1|95116.6|95066.6|95109.6|95059.6|57
1653618850000|2022-05-27 02:34:10|95116.3|95066.3|95113|95063|95117.5|95067.5|95112.7|95062.7|44
1653618860000|2022-05-27 02:34:20|95112.8|95062.8|95110.5|95060.5|95114.1|95064.1|95108.7|95058.7|42
1653618870000|2022-05-27 02:34:30|95111.1|95061.1|95110.9|95060.9|95113|95063|95105.1|95055.1|49
1653618880000|2022-05-27 02:34:40|95110.7|95060.7|95111.2|95061.2|95114.2|95064.2|95110.2|95060.2|43
1653618890000|2022-05-27 02:34:50|95110.7|95060.7|95111.3|95061.3|95112.4|95062.4|95109|95059|35
1653618900000|2022-05-27 02:35:00|95112.1|95062.1|95105.4|95055.4|95112.1|95062.1|95105.3|95055.3|42
1653618910000|2022-05-27 02:35:10|95106.3|95056.3|95109.8|95059.8|95109.9|95059.9|95104.9|95054.9|38
1653618920000|2022-05-27 02:35:20|95109.7|95059.7|95107.9|95057.9|95160.4|95068.4|95106.4|95026.4|61
1653618930000|2022-05-27 02:35:30|95106.6|95056.6|95108|95058|95148.8|95059.3|95103.2|95013.4|50
1653618940000|2022-05-27 02:35:40|95107.8|95057.8|95109.4|95059.4|95111.4|95061.4|95107.8|95057.8|33
1653618950000|2022-05-27 02:35:50|95109.1|95059.1|95109.1|95059.1|95153.3|95065|95106.3|95022.5|61
1653618960000|2022-05-27 02:36:00|95108.6|95058.6|95110|95060|95110.9|95060.9|95107.9|95057.9|48
1653618970000|2022-05-27 02:36:10|95109.8|95059.8|95113.9|95063.9|95114|95064|95109.8|95059.8|35
1653618980000|2022-05-27 02:36:20|95113.4|95063.4|95128.9|95078.9|95129.4|95079.4|95113.1|95063.1|50
1653618990000|2022-05-27 02:36:30|95128.8|95078.8|95132.2|95082.2|95166.7|95083.1|95126.8|95040.2|57
1653619000000|2022-05-27 02:36:40|95131.8|95081.8|95136.5|95086.5|95136.9|95086.9|95131|95081|55
1653619010000|2022-05-27 02:36:50|95136.6|95086.6|95133.1|95083.1|95137.6|95087.6|95133.1|95083.1|48
1653619020000|2022-05-27 02:37:00|95133|95083|95129.1|95079.1|95133|95083|95128.2|95078.2|37
1653619030000|2022-05-27 02:37:10|95128.7|95078.7|95129.4|95079.4|95130|95080|95128.3|95078.3|26
1653619040000|2022-05-27 02:37:20|95129.3|95079.3|95126.8|95076.8|95129.7|95079.7|95125.2|95075.2|34
1653619050000|2022-05-27 02:37:30|95126.9|95076.9|95123|95073|95165.8|95077.2|95117.8|95029.3|54
1653619060000|2022-05-27 02:37:40|95122.9|95072.9|95161.8|95031.7|95162.5|95072.9|95119.6|95031|41
1653619070000|2022-05-27 02:37:50|95160.1|95034|95161.3|95030.5|95165.9|95076.3|95120.3|95028.8|46
1653619080000|2022-05-27 02:38:00|95120.1|95070.1|95121.2|95071.2|95122.4|95072.4|95120.1|95070.1|35
1653619090000|2022-05-27 02:38:10|95121|95071|95115|95065|95169.1|95071.7|95109.9|95023.3|66
1653619100000|2022-05-27 02:38:20|95115.3|95065.3|95111.1|95061.1|95160.3|95070.4|95110.9|95032.6|54
1653619110000|2022-05-27 02:38:30|95110.9|95060.9|95106.1|95056.1|95114.2|95064.2|95103.1|95053.1|52
1653619120000|2022-05-27 02:38:40|95106.9|95056.9|95101.5|95051.5|95108.4|95058.4|95101.4|95051.4|44
1653619130000|2022-05-27 02:38:50|95101.6|95051.6|95102.9|95052.9|95102.9|95052.9|95098.4|95048.4|46
1653619140000|2022-05-27 02:39:00|95102.5|95052.5|95103.1|95053.1|95105.1|95055.1|95102.2|95052.2|42
1653619150000|2022-05-27 02:39:10|95102.6|95052.6|95114.4|95064.4|95122.5|95072.5|95102.6|95052.6|59
1653619160000|2022-05-27 02:39:20|95114.2|95064.2|95110.4|95060.4|95147.3|95066.2|95109|95021.1|52
1653619170000|2022-05-27 02:39:30|95109.8|95059.8|95114.8|95064.8|95115.3|95065.3|95109.6|95059.6|50
1653619180000|2022-05-27 02:39:40|95114.6|95064.6|95114.6|95064.6|95115.1|95065.1|95112.8|95062.8|35
1653619190000|2022-05-27 02:39:50|95114.7|95064.7|95118.8|95068.8|95119.3|95069.3|95113.8|95063.8|37
1653619200000|2022-05-27 02:40:00|95118.6|95068.6|95121.3|95071.3|95121.7|95071.7|95117.9|95067.9|54
1653619210000|2022-05-27 02:40:10|95121.2|95071.2|95119.8|95069.8|95121.9|95071.9|95118.3|95068.3|39
1653619220000|2022-05-27 02:40:20|95120.2|95070.2|95122.3|95072.3|95122.3|95072.3|95118.3|95068.3|27
1653619230000|2022-05-27 02:40:30|95122.1|95072.1|95119.7|95069.7|95122.2|95072.2|95119.5|95069.5|31
1653619240000|2022-05-27 02:40:40|95120.8|95070.8|95122.2|95072.2|95124.1|95074.1|95118.9|95068.9|33
1653619250000|2022-05-27 02:40:50|95122.1|95072.1|95119.2|95069.2|95158.6|95074.8|95117.4|95030.5|55
1653619260000|2022-05-27 02:41:00|95118.8|95068.8|95119.5|95069.5|95120.3|95070.3|95117.1|95067.1|39
1653619270000|2022-05-27 02:41:10|95118.9|95068.9|95110.6|95060.6|95119.2|95069.2|95110.6|95060.6|50
1653619280000|2022-05-27 02:41:20|95110.7|95060.7|95108.1|95058.1|95110.7|95060.7|95104.7|95054.7|46
1653619290000|2022-05-27 02:41:30|95108.2|95058.2|95109.5|95059.5|95111|95061|95107.3|95057.3|35
1653619300000|2022-05-27 02:41:40|95109.3|95059.3|95109|95059|95110.1|95060.1|95108.6|95058.6|25
1653619310000|2022-05-27 02:41:50|95108.3|95058.3|95113|95063|95113.9|95063.9|95108.3|95058.3|38
1653619320000|2022-05-27 02:42:00|95113.2|95063.2|95110.8|95060.8|95114.6|95064.6|95110.8|95060.8|31
1653619330000|2022-05-27 02:42:10|95110.9|95060.9|95113.4|95063.4|95114.8|95064.8|95109.8|95059.8|35
1653619340000|2022-05-27 02:42:20|95113.5|95063.5|95122.7|95072.7|95124.6|95074.6|95111.4|95061.4|32
1653619350000|2022-05-27 02:42:30|95123.2|95073.2|95125.4|95075.4|95164.5|95075.8|95121|95032.8|53
1653619360000|2022-05-27 02:42:40|95125.3|95075.3|95119.5|95069.5|95125.4|95075.4|95118.8|95068.8|43
1653619370000|2022-05-27 02:42:50|95119.9|95069.9|95121.8|95071.8|95123.8|95073.8|95119.9|95069.9|37
1653619380000|2022-05-27 02:43:00|95121.5|95071.5|95118.1|95068.1|95121.6|95071.6|95116.5|95066.5|49
1653619390000|2022-05-27 02:43:10|95118.9|95068.9|95121.4|95071.4|95171.1|95076.1|95117.5|95032.9|51
1653619400000|2022-05-27 02:43:20|95121.7|95071.7|95116.9|95066.9|95123|95073|95116.4|95066.4|39
1653619410000|2022-05-27 02:43:30|95116.6|95066.6|95119.2|95069.2|95124|95074|95116.6|95066.6|38
1653619420000|2022-05-27 02:43:40|95119.3|95069.3|95120|95070|95124.6|95074.6|95118.8|95068.8|41
1653619430000|2022-05-27 02:43:50|95119.8|95069.8|95122.6|95072.6|95123.9|95073.9|95116.3|95066.3|43
1653619440000|2022-05-27 02:44:00|95122.1|95072.1|95122|95072|95123.6|95073.6|95121.2|95071.2|35
1653619450000|2022-05-27 02:44:10|95122.1|95072.1|95121.6|95071.6|95124.2|95074.2|95117.6|95067.6|55
1653619460000|2022-05-27 02:44:20|95121.2|95071.2|95123.7|95073.7|95127.1|95077.1|95120.8|95070.8|43
1653619470000|2022-05-27 02:44:30|95123|95073|95121.7|95071.7|95128.3|95078.3|95121.1|95071.1|32
1653619480000|2022-05-27 02:44:40|95121.4|95071.4|95124|95074|95128.9|95078.9|95121.4|95071.4|45
1653619490000|2022-05-27 02:44:50|95124.3|95074.3|95121|95071|95130|95080|95119.9|95069.9|34
1653619500000|2022-05-27 02:45:00|95122.1|95072.1|95125.2|95075.2|95129.8|95079.8|95120.3|95070.3|46
1653619510000|2022-05-27 02:45:10|95124.1|95074.1|95128.6|95078.6|95134.7|95084.7|95123.6|95073.6|40
1653619520000|2022-05-27 02:45:20|95129.2|95079.2|95130|95080|95133.7|95083.7|95128|95078|42
1653619530000|2022-05-27 02:45:30|95130.6|95080.6|95128.9|95078.9|95135.9|95085.9|95128.9|95078.9|35
1653619540000|2022-05-27 02:45:40|95129.1|95079.1|95124.9|95074.9|95136.1|95086.1|95123.4|95073.4|39
1653619550000|2022-05-27 02:45:50|95124.1|95074.1|95118.4|95068.4|95125.2|95075.2|95118.3|95068.3|43
1653619560000|2022-05-27 02:46:00|95117.7|95067.7|95119.4|95069.4|95122.9|95072.9|95114.9|95064.9|57
1653619570000|2022-05-27 02:46:10|95118.5|95068.5|95119.4|95069.4|95124.7|95074.7|95118.5|95068.5|53
1653619580000|2022-05-27 02:46:20|95118|95068|95113.4|95063.4|95119.3|95069.3|95111.6|95061.6|51
1653619590000|2022-05-27 02:46:30|95115.7|95065.7|95114.5|95064.5|95121|95071|95114|95064|54
1653619600000|2022-05-27 02:46:40|95116.5|95066.5|95119.3|95069.3|95123.5|95073.5|95115.3|95065.3|56
1653619610000|2022-05-27 02:46:50|95119.2|95069.2|95123.1|95073.1|95131.4|95081.4|95118.7|95068.7|38
1653619620000|2022-05-27 02:47:00|95123|95073|95126.3|95076.3|95132.2|95082.2|95122.8|95072.8|45
1653619630000|2022-05-27 02:47:10|95125.8|95075.8|95132.3|95082.3|95132.8|95082.8|95125.3|95075.3|53
1653619640000|2022-05-27 02:47:20|95132.4|95082.4|95132.4|95082.4|95132.4|95082.4|95130.8|95080.8|37
1653619650000|2022-05-27 02:47:30|95132.1|95082.1|95120.6|95070.6|95132.4|95082.4|95117.7|95067.7|55
1653619660000|2022-05-27 02:47:40|95120.8|95070.8|95117.9|95067.9|95158.7|95070.8|95113.9|95024.7|58
1653619670000|2022-05-27 02:47:50|95117.3|95067.3|95113.9|95063.9|95117.8|95067.8|95107.4|95057.4|60
1653619680000|2022-05-27 02:48:00|95114.6|95064.6|95119.9|95069.9|95121.3|95071.3|95113|95063|56
1653619690000|2022-05-27 02:48:10|95118.2|95068.2|95124.5|95074.5|95125.5|95075.5|95118.2|95068.2|57
1653619700000|2022-05-27 02:48:20|95124.1|95074.1|95123|95073|95125|95075|95123|95073|35
1653619710000|2022-05-27 02:48:30|95122.6|95072.6|95124.8|95074.8|95125.1|95075.1|95122.3|95072.3|42
1653619720000|2022-05-27 02:48:40|95124.9|95074.9|95123.8|95073.8|95126.1|95076.1|95122.7|95072.7|48
1653619730000|2022-05-27 02:48:50|95123.7|95073.7|95122.6|95072.6|95126.9|95076.9|95122.2|95072.2|41
1653619740000|2022-05-27 02:49:00|95123.6|95073.6|95122.6|95072.6|95130.2|95080.2|95122|95072|53
1653619750000|2022-05-27 02:49:10|95122.3|95072.3|95125.5|95075.5|95127.6|95077.6|95121.3|95071.3|47
1653619760000|2022-05-27 02:49:20|95125.1|95075.1|95122.9|95072.9|95129|95079|95121.5|95071.5|50
1653619770000|2022-05-27 02:49:30|95122.8|95072.8|95122.6|95072.6|95123.7|95073.7|95120.9|95070.9|52
1653619780000|2022-05-27 02:49:40|95122.4|95072.4|95121.7|95071.7|95123.4|95073.4|95121.3|95071.3|40
1653619790000|2022-05-27 02:49:50|95121.6|95071.6|95120.7|95070.7|95122.3|95072.3|95120.1|95070.1|54
1653619800000|2022-05-27 02:50:00|95120.8|95070.8|95107.9|95057.9|95122.5|95072.5|95105.1|95055.1|68
1653619810000|2022-05-27 02:50:10|95106.5|95056.5|95115|95065|95115|95065|95104.4|95054.4|66
1653619820000|2022-05-27 02:50:20|95114.2|95064.2|95115.5|95065.5|95116.2|95066.2|95112.5|95062.5|59
1653619830000|2022-05-27 02:50:30|95115|95065|95124.9|95074.9|95126.3|95076.3|95113.9|95063.9|53
1653619840000|2022-05-27 02:50:40|95126|95076|95126|95076|95127.6|95077.6|95125.4|95075.4|61
1653619850000|2022-05-27 02:50:50|95125.6|95075.6|95125.5|95075.5|95127.5|95077.5|95124.3|95074.3|43
1653619860000|2022-05-27 02:51:00|95126|95076|95123.9|95073.9|95126.3|95076.3|95123.2|95073.2|31
1653619870000|2022-05-27 02:51:10|95124|95074|95120.5|95070.5|95125.1|95075.1|95119|95069|43
1653619880000|2022-05-27 02:51:20|95118.9|95068.9|95119.3|95069.3|95119.8|95069.8|95118|95068|35
1653619890000|2022-05-27 02:51:30|95118.5|95068.5|95119.2|95069.2|95120.4|95070.4|95117.6|95067.6|24
1653619900000|2022-05-27 02:51:40|95120.8|95070.8|95117.1|95067.1|95122.5|95072.5|95114.7|95064.7|48
1653619910000|2022-05-27 02:51:50|95115.5|95065.5|95115.6|95065.6|95117.5|95067.5|95111|95061|49
1653619920000|2022-05-27 02:52:00|95115.4|95065.4|95117.3|95067.3|95119.2|95069.2|95114.7|95064.7|50
1653619930000|2022-05-27 02:52:10|95117.1|95067.1|95117.9|95067.9|95120.1|95070.1|95116.6|95066.6|50
1653619940000|2022-05-27 02:52:20|95117.8|95067.8|95125.2|95075.2|95125.8|95075.8|95116.7|95066.7|43
1653619950000|2022-05-27 02:52:30|95124.8|95074.8|95124.8|95074.8|95125.6|95075.6|95122.7|95072.7|47
1653619960000|2022-05-27 02:52:40|95122.7|95072.7|95120.7|95070.7|95125.3|95075.3|95120.7|95070.7|46
1653619970000|2022-05-27 02:52:50|95119.7|95069.7|95120.1|95070.1|95121.4|95071.4|95118.1|95068.1|48
1653619980000|2022-05-27 02:53:00|95119.9|95069.9|95120.2|95070.2|95122.2|95072.2|95119.7|95069.7|47
1653619990000|2022-05-27 02:53:10|95120.6|95070.6|95125.2|95075.2|95125.6|95075.6|95119.8|95069.8|50
1653620000000|2022-05-27 02:53:20|95125.3|95075.3|95121.7|95071.7|95125.9|95075.9|95121.7|95071.7|48
1653620010000|2022-05-27 02:53:30|95122.1|95072.1|95120.9|95070.9|95125|95075|95120|95070|55
1653620020000|2022-05-27 02:53:40|95120.6|95070.6|95108.7|95058.7|95120.9|95070.9|95108.3|95058.3|52
1653620030000|2022-05-27 02:53:50|95107.9|95057.9|95109.4|95059.4|95109.7|95059.7|95107.4|95057.4|35
1653620040000|2022-05-27 02:54:00|95109.8|95059.8|95108.8|95058.8|95110.5|95060.5|95108.1|95058.1|36
1653620050000|2022-05-27 02:54:10|95108.3|95058.3|95112.4|95062.4|95114|95064|95106.3|95056.3|51
1653620060000|2022-05-27 02:54:20|95113.8|95063.8|95113.7|95063.7|95118.4|95068.4|95111.4|95061.4|49
1653620070000|2022-05-27 02:54:30|95113.4|95063.4|95112.2|95062.2|95114|95064|95111.4|95061.4|31
1653620080000|2022-05-27 02:54:40|95112.1|95062.1|95108.9|95058.9|95112.1|95062.1|95108.1|95058.1|26
1653620090000|2022-05-27 02:54:50|95109.1|95059.1|95116.9|95066.9|95119.9|95069.9|95108.4|95058.4|38
1653620100000|2022-05-27 02:55:00|95116.1|95066.1|95122|95072|95122.3|95072.3|95115.7|95065.7|48
1653620110000|2022-05-27 02:55:10|95121.4|95071.4|95122.5|95072.5|95126.7|95076.7|95120.8|95070.8|38
1653620120000|2022-05-27 02:55:20|95122|95072|95122.5|95072.5|95124.3|95074.3|95122|95072|37
1653620130000|2022-05-27 02:55:30|95122.3|95072.3|95120.4|95070.4|95122.7|95072.7|95118.7|95068.7|30
1653620140000|2022-05-27 02:55:40|95120.3|95070.3|95118.1|95068.1|95120.4|95070.4|95116.8|95066.8|22
1653620150000|2022-05-27 02:55:50|95119.1|95069.1|95120.9|95070.9|95126.1|95076.1|95118.5|95068.5|39
1653620160000|2022-05-27 02:56:00|95121.3|95071.3|95116.3|95066.3|95121.3|95071.3|95115.4|95065.4|43
1653620170000|2022-05-27 02:56:10|95115.1|95065.1|95108.1|95058.1|95115.7|95065.7|95108.1|95058.1|51
1653620180000|2022-05-27 02:56:20|95107.9|95057.9|95108.9|95058.9|95111|95061|95107.8|95057.8|38
1653620190000|2022-05-27 02:56:30|95106.9|95056.9|95100.3|95050.3|95106.9|95056.9|95099.8|95049.8|48
1653620200000|2022-05-27 02:56:40|95101.1|95051.1|95101.8|95051.8|95101.8|95051.8|95098|95048|43
1653620210000|2022-05-27 02:56:50|95102.2|95052.2|95101.4|95051.4|95104.5|95054.5|95101.3|95051.3|35
1653620220000|2022-05-27 02:57:00|95102.1|95052.1|95108.8|95058.8|95109.1|95059.1|95100.7|95050.7|46
1653620230000|2022-05-27 02:57:10|95109.1|95059.1|95108.5|95058.5|95109.4|95059.4|95107.1|95057.1|45
1653620240000|2022-05-27 02:57:20|95108.4|95058.4|95104.4|95054.4|95108.4|95058.4|95104.2|95054.2|27
1653620250000|2022-05-27 02:57:30|95104.2|95054.2|95102.1|95052.1|95104.4|95054.4|95101.2|95051.2|34
1653620260000|2022-05-27 02:57:40|95104.2|95054.2|95101.6|95051.6|95104.2|95054.2|95101.3|95051.3|31
1653620270000|2022-05-27 02:57:50|95101.1|95051.1|95100.8|95050.8|95103.7|95053.7|95097|95047|43
1653620280000|2022-05-27 02:58:00|95100.5|95050.5|95107.9|95057.9|95114|95064|95099.9|95049.9|61
1653620290000|2022-05-27 02:58:10|95107.5|95057.5|95111.3|95061.3|95111.4|95061.4|95107.5|95057.5|45
1653620300000|2022-05-27 02:58:20|95111.2|95061.2|95112|95062|95112.6|95062.6|95108.8|95058.8|50
1653620310000|2022-05-27 02:58:30|95111.4|95061.4|95110|95060|95113.3|95063.3|95108.2|95058.2|49
1653620320000|2022-05-27 02:58:40|95109.7|95059.7|95108.4|95058.4|95112.5|95062.5|95108.4|95058.4|42
1653620330000|2022-05-27 02:58:50|95108.5|95058.5|95108.5|95058.5|95110.5|95060.5|95107.7|95057.7|39
1653620340000|2022-05-27 02:59:00|95108.8|95058.8|95119.1|95069.1|95119.1|95069.1|95108.4|95058.4|51
1653620350000|2022-05-27 02:59:10|95120.5|95070.5|95120.6|95070.6|95122.2|95072.2|95118.6|95068.6|53
1653620360000|2022-05-27 02:59:20|95119.7|95069.7|95120|95070|95121.1|95071.1|95117.8|95067.8|44
1653620370000|2022-05-27 02:59:30|95119.7|95069.7|95131.1|95081.1|95132.8|95082.8|95119.7|95069.7|57
1653620380000|2022-05-27 02:59:40|95130.9|95080.9|95127.5|95077.5|95132.3|95082.3|95127.5|95077.5|45
1653620390000|2022-05-27 02:59:50|95127.3|95077.3|95129.6|95079.6|95130.5|95080.5|95126|95076|44
1653620400000|2022-05-27 03:00:00|95131.4|95081.4|95119.6|95069.6|95132.3|95082.3|95118.6|95068.6|61
1653620410000|2022-05-27 03:00:10|95119.2|95069.2|95125.1|95075.1|95128.8|95078.8|95119.2|95069.2|49
1653620420000|2022-05-27 03:00:20|95125|95075|95109|95059|95125|95075|95109|95059|67
1653620430000|2022-05-27 03:00:30|95108.1|95058.1|95115|95065|95115|95065|95106.8|95056.8|59
1653620440000|2022-05-27 03:00:40|95115.1|95065.1|95117.7|95067.7|95118.8|95068.8|95114.8|95064.8|44
1653620450000|2022-05-27 03:00:50|95117.6|95067.6|95117.8|95067.8|95118.7|95068.7|95117.3|95067.3|33
1653620460000|2022-05-27 03:01:00|95117.9|95067.9|95118.7|95068.7|95119.9|95069.9|95117.8|95067.8|29
1653620470000|2022-05-27 03:01:10|95118.9|95068.9|95119.5|95069.5|95120.1|95070.1|95117.8|95067.8|18
1653620480000|2022-05-27 03:01:20|95120.3|95070.3|95117.4|95067.4|95121.9|95071.9|95114|95064|42
1653620490000|2022-05-27 03:01:30|95116.4|95066.4|95116.1|95066.1|95118.6|95068.6|95112.6|95062.6|43
1653620500000|2022-05-27 03:01:40|95115.3|95065.3|95115.4|95065.4|95118.5|95068.5|95115.3|95065.3|40
1653620510000|2022-05-27 03:01:50|95115.2|95065.2|95119.6|95069.6|95121.4|95071.4|95113.6|95063.6|35
1653620520000|2022-05-27 03:02:00|95119.1|95069.1|95125|95075|95125|95075|95118.4|95068.4|40
1653620530000|2022-05-27 03:02:10|95124.1|95074.1|95118.7|95068.7|95124.1|95074.1|95118.7|95068.7|45
1653620540000|2022-05-27 03:02:20|95118.8|95068.8|95118.5|95068.5|95119.7|95069.7|95117.6|95067.6|33
1653620550000|2022-05-27 03:02:30|95117.7|95067.7|95116.9|95066.9|95120.7|95070.7|95113.9|95063.9|51
1653620560000|2022-05-27 03:02:40|95116.6|95066.6|95113.3|95063.3|95117.1|95067.1|95113.2|95063.2|41
1653620570000|2022-05-27 03:02:50|95112.8|95062.8|95113|95063|95113.6|95063.6|95112.1|95062.1|35
1653620580000|2022-05-27 03:03:00|95112.9|95062.9|95107.8|95057.8|95113.9|95063.9|95106.8|95056.8|50
1653620590000|2022-05-27 03:03:10|95108.6|95058.6|95101.9|95051.9|95109.3|95059.3|95100.2|95050.2|52
1653620600000|2022-05-27 03:03:20|95102.5|95052.5|95100.1|95050.1|95102.9|95052.9|95099.4|95049.4|46
1653620610000|2022-05-27 03:03:30|95099.9|95049.9|95090.9|95040.9|95100.6|95050.6|95090.2|95040.2|55
1653620620000|2022-05-27 03:03:40|95091.8|95041.8|95091.2|95041.2|95093.3|95043.3|95089.8|95039.8|39
1653620630000|2022-05-27 03:03:50|95091.1|95041.1|95096.7|95046.7|95096.9|95046.9|95089.7|95039.7|43
1653620640000|2022-05-27 03:04:00|95096.9|95046.9|95088.2|95038.2|95096.9|95046.9|95088|95038|44
1653620650000|2022-05-27 03:04:10|95087.8|95037.8|95089.2|95039.2|95090.5|95040.5|95087.3|95037.3|39
1653620660000|2022-05-27 03:04:20|95089.3|95039.3|95089.2|95039.2|95090|95040|95088.3|95038.3|35
1653620670000|2022-05-27 03:04:30|95089.3|95039.3|95092.3|95042.3|95103.3|95053.3|95088.3|95038.3|53
1653620680000|2022-05-27 03:04:40|95092.6|95042.6|95089.5|95039.5|95094.6|95044.6|95088.6|95038.6|43
1653620690000|2022-05-27 03:04:50|95089.4|95039.4|95090.1|95040.1|95095.4|95045.4|95088.5|95038.5|43
1653620700000|2022-05-27 03:05:00|95089.4|95039.4|95083.5|95033.5|95089.4|95039.4|95083.5|95033.5|50
1653620710000|2022-05-27 03:05:10|95084.2|95034.2|95086.5|95036.5|95091.2|95041.2|95081.3|95031.3|45
1653620720000|2022-05-27 03:05:20|95086.6|95036.6|95088.7|95038.7|95088.7|95038.7|95084.1|95034.1|52
1653620730000|2022-05-27 03:05:30|95087.4|95037.4|95097.6|95047.6|95097.6|95047.6|95087.4|95037.4|52
1653620740000|2022-05-27 03:05:40|95096.8|95046.8|95087.8|95037.8|95096.8|95046.8|95087.5|95037.5|53
1653620750000|2022-05-27 03:05:50|95087.7|95037.7|95086.4|95036.4|95087.8|95037.8|95083.6|95033.6|43
1653620760000|2022-05-27 03:06:00|95086|95036|95083.8|95033.8|95086|95036|95081.1|95031.1|55
1653620770000|2022-05-27 03:06:10|95084.2|95034.2|95083.9|95033.9|95085.6|95035.6|95083.3|95033.3|45
1653620780000|2022-05-27 03:06:20|95084|95034|95083.5|95033.5|95085.5|95035.5|95082.8|95032.8|48
1653620790000|2022-05-27 03:06:30|95084.5|95034.5|95079.6|95029.6|95084.5|95034.5|95079.6|95029.6|50
1653620800000|2022-05-27 03:06:40|95079.9|95029.9|95079.8|95029.8|95081.1|95031.1|95079.3|95029.3|33
1653620810000|2022-05-27 03:06:50|95080.3|95030.3|95077.6|95027.6|95080.8|95030.8|95075.4|95025.4|59
1653620820000|2022-05-27 03:07:00|95078.5|95028.5|95079.2|95029.2|95081.2|95031.2|95078.5|95028.5|49
1653620830000|2022-05-27 03:07:10|95079.3|95029.3|95085.7|95035.7|95087.9|95037.9|95078.8|95028.8|37
1653620840000|2022-05-27 03:07:20|95085.6|95035.6|95086.1|95036.1|95088.2|95038.2|95084.5|95034.5|51
1653620850000|2022-05-27 03:07:30|95086.4|95036.4|95084.9|95034.9|95088.4|95038.4|95083.1|95033.1|53
1653620860000|2022-05-27 03:07:40|95084.8|95034.8|95082.5|95032.5|95086.1|95036.1|95082.5|95032.5|40
1653620870000|2022-05-27 03:07:50|95081.9|95031.9|95083.4|95033.4|95083.4|95033.4|95078.7|95028.7|48
1653620880000|2022-05-27 03:08:00|95082.9|95032.9|95085.1|95035.1|95090.6|95040.6|95080.6|95030.6|65
1653620890000|2022-05-27 03:08:10|95084.7|95034.7|95081.7|95031.7|95085.3|95035.3|95080.6|95030.6|52
1653620900000|2022-05-27 03:08:20|95081.5|95031.5|95079.5|95029.5|95082.1|95032.1|95078.9|95028.9|33
1653620910000|2022-05-27 03:08:30|95079.8|95029.8|95079.2|95029.2|95080.9|95030.9|95078.1|95028.1|42
1653620920000|2022-05-27 03:08:40|95078.3|95028.3|95072.5|95022.5|95078.4|95028.4|95071.9|95021.9|59
1653620930000|2022-05-27 03:08:50|95072.2|95022.2|95068.3|95018.3|95072.3|95022.3|95067.8|95017.8|42
1653620940000|2022-05-27 03:09:00|95068.1|95018.1|95075.9|95025.9|95077.3|95027.3|95067.9|95017.9|61
1653620950000|2022-05-27 03:09:10|95075.5|95025.5|95079.4|95029.4|95079.4|95029.4|95074.6|95024.6|32
1653620960000|2022-05-27 03:09:20|95077.4|95027.4|95079.7|95029.7|95086.8|95036.8|95077.1|95027.1|41
1653620970000|2022-05-27 03:09:30|95079.6|95029.6|95070.7|95020.7|95079.6|95029.6|95070.7|95020.7|58
1653620980000|2022-05-27 03:09:40|95071.2|95021.2|95060.8|95010.8|95073.2|95023.2|95060.2|95010.2|47
1653620990000|2022-05-27 03:09:50|95062.5|95012.5|95065.2|95015.2|95067.2|95017.2|95059.6|95009.6|51
1653621000000|2022-05-27 03:10:00|95065.3|95015.3|95073.4|95023.4|95073.5|95023.5|95065.3|95015.3|44
1653621010000|2022-05-27 03:10:10|95073.8|95023.8|95076.3|95026.3|95079.3|95029.3|95072.7|95022.7|57
1653621020000|2022-05-27 03:10:20|95076.9|95026.9|95076.7|95026.7|95082.8|95032.8|95075.9|95025.9|55
1653621030000|2022-05-27 03:10:30|95076.5|95026.5|95078.1|95028.1|95081.9|95031.9|95076.5|95026.5|46
1653621040000|2022-05-27 03:10:40|95078|95028|95080.3|95030.3|95082.5|95032.5|95077.2|95027.2|33
1653621050000|2022-05-27 03:10:50|95080.5|95030.5|95078.5|95028.5|95080.6|95030.6|95075.1|95025.1|25
1653621060000|2022-05-27 03:11:00|95077.4|95027.4|95079.2|95029.2|95084.3|95034.3|95074.9|95024.9|55
1653621070000|2022-05-27 03:11:10|95078.8|95028.8|95081.2|95031.2|95081.6|95031.6|95078.6|95028.6|36
1653621080000|2022-05-27 03:11:20|95081|95031|95079.5|95029.5|95081.8|95031.8|95079|95029|33
1653621090000|2022-05-27 03:11:30|95079.6|95029.6|95084.8|95034.8|95086.5|95036.5|95079.5|95029.5|39
1653621100000|2022-05-27 03:11:40|95084.7|95034.7|95084.9|95034.9|95088.6|95038.6|95084|95034|52
1653621110000|2022-05-27 03:11:50|95084.6|95034.6|95085.5|95035.5|95087.8|95037.8|95084.4|95034.4|42
1653621120000|2022-05-27 03:12:00|95085.6|95035.6|95080.9|95030.9|95086.2|95036.2|95080.9|95030.9|41
1653621130000|2022-05-27 03:12:10|95081.6|95031.6|95085.2|95035.2|95090.1|95040.1|95081.6|95031.6|48
1653621140000|2022-05-27 03:12:20|95085.6|95035.6|95085.7|95035.7|95086.1|95036.1|95083.7|95033.7|45
1653621150000|2022-05-27 03:12:30|95085.8|95035.8|95083.1|95033.1|95088.3|95038.3|95083.1|95033.1|43
1653621160000|2022-05-27 03:12:40|95082.7|95032.7|95084.1|95034.1|95088.6|95038.6|95080.9|95030.9|32
1653621170000|2022-05-27 03:12:50|95084.2|95034.2|95088.6|95038.6|95090.4|95040.4|95080.9|95030.9|49
1653621180000|2022-05-27 03:13:00|95089.3|95039.3|95087.4|95037.4|95089.3|95039.3|95085.3|95035.3|38
1653621190000|2022-05-27 03:13:10|95087.8|95037.8|95086.3|95036.3|95089.2|95039.2|95085.4|95035.4|39
1653621200000|2022-05-27 03:13:20|95085.8|95035.8|95083.2|95033.2|95088.9|95038.9|95078.1|95028.1|36
1653621210000|2022-05-27 03:13:30|95084.1|95034.1|95083.4|95033.4|95086.3|95036.3|95078|95028|41
1653621220000|2022-05-27 03:13:40|95083.6|95033.6|95081.2|95031.2|95084.1|95034.1|95081|95031|42
1653621230000|2022-05-27 03:13:50|95081.3|95031.3|95079.8|95029.8|95083.3|95033.3|95079.1|95029.1|33
1653621240000|2022-05-27 03:14:00|95079.7|95029.7|95078.3|95028.3|95079.7|95029.7|95070.9|95020.9|37
1653621250000|2022-05-27 03:14:10|95079.3|95029.3|95078.5|95028.5|95080|95030|95077.9|95027.9|24
1653621260000|2022-05-27 03:14:20|95079.1|95029.1|95077.2|95027.2|95079.1|95029.1|95077.1|95027.1|19
1653621270000|2022-05-27 03:14:30|95077|95027|95073.9|95023.9|95077.9|95027.9|95073|95023|18
1653621280000|2022-05-27 03:14:40|95075|95025|95071.9|95021.9|95076.5|95026.5|95068.2|95018.2|39
1653621290000|2022-05-27 03:14:50|95070.4|95020.4|95077.1|95027.1|95077.5|95027.5|95070.4|95020.4|37
1653621300000|2022-05-27 03:15:00|95076.4|95026.4|95076.2|95026.2|95078.6|95028.6|95076.2|95026.2|37
1653621310000|2022-05-27 03:15:10|95076.1|95026.1|95071.3|95021.3|95076.3|95026.3|95070.7|95020.7|37
1653621320000|2022-05-27 03:15:20|95071.8|95021.8|95073.4|95023.4|95074.9|95024.9|95070.2|95020.2|41
1653621330000|2022-05-27 03:15:30|95074.2|95024.2|95072.7|95022.7|95074.7|95024.7|95071.2|95021.2|50
1653621340000|2022-05-27 03:15:40|95072.8|95022.8|95069.9|95019.9|95072.8|95022.8|95068.8|95018.8|45
1653621350000|2022-05-27 03:15:50|95069.2|95019.2|95069.9|95019.9|95071.5|95021.5|95067.9|95017.9|57
1653621360000|2022-05-27 03:16:00|95069|95019|95074.5|95024.5|95075.5|95025.5|95067.7|95017.7|54
1653621370000|2022-05-27 03:16:10|95074.7|95024.7|95080.8|95030.8|95084.2|95034.2|95072.7|95022.7|59
1653621380000|2022-05-27 03:16:20|95079.8|95029.8|95079.9|95029.9|95081.7|95031.7|95077.4|95027.4|39
1653621390000|2022-05-27 03:16:30|95080.8|95030.8|95077.6|95027.6|95083.6|95033.6|95077.6|95027.6|45
1653621400000|2022-05-27 03:16:40|95077.4|95027.4|95080.4|95030.4|95081.8|95031.8|95076|95026|51
1653621410000|2022-05-27 03:16:50|95079.6|95029.6|95080.5|95030.5|95081.3|95031.3|95076.3|95026.3|48
1653621420000|2022-05-27 03:17:00|95081.2|95031.2|95076.9|95026.9|95081.6|95031.6|95076.8|95026.8|46
1653621430000|2022-05-27 03:17:10|95078|95028|95076.9|95026.9|95079|95029|95076.6|95026.6|52
1653621440000|2022-05-27 03:17:20|95078.5|95028.5|95078.7|95028.7|95080|95030|95078.2|95028.2|34
1653621450000|2022-05-27 03:17:30|95077.9|95027.9|95079.2|95029.2|95081.3|95031.3|95077.9|95027.9|41
1653621460000|2022-05-27 03:17:40|95080|95030|95077.2|95027.2|95080|95030|95075.9|95025.9|37
1653621470000|2022-05-27 03:17:50|95077.4|95027.4|95079.4|95029.4|95080.1|95030.1|95076.7|95026.7|39
1653621480000|2022-05-27 03:18:00|95079.1|95029.1|95080.5|95030.5|95080.5|95030.5|95077.8|95027.8|48
1653621490000|2022-05-27 03:18:10|95080.1|95030.1|95081.2|95031.2|95083|95033|95078.5|95028.5|52
1653621500000|2022-05-27 03:18:20|95081.5|95031.5|95081.2|95031.2|95082.8|95032.8|95080.5|95030.5|42
1653621510000|2022-05-27 03:18:30|95081.8|95031.8|95078.9|95028.9|95081.8|95031.8|95078.9|95028.9|42
1653621520000|2022-05-27 03:18:40|95077.9|95027.9|95077.5|95027.5|95079.8|95029.8|95076.9|95026.9|49
1653621530000|2022-05-27 03:18:50|95075.2|95025.2|95078.5|95028.5|95082|95032|95075.2|95025.2|39
1653621540000|2022-05-27 03:19:00|95078.6|95028.6|95079.2|95029.2|95081.3|95031.3|95078.2|95028.2|48
1653621550000|2022-05-27 03:19:10|95078.9|95028.9|95076.6|95026.6|95079.2|95029.2|95076.6|95026.6|41
1653621560000|2022-05-27 03:19:20|95077|95027|95078.8|95028.8|95078.8|95028.8|95076.4|95026.4|44
1653621570000|2022-05-27 03:19:30|95078|95028|95076.5|95026.5|95079|95029|95076.1|95026.1|35
1653621580000|2022-05-27 03:19:40|95076.9|95026.9|95078.1|95028.1|95080|95030|95075.5|95025.5|44
1653621590000|2022-05-27 03:19:50|95077.6|95027.6|95081.6|95031.6|95082.9|95032.9|95074.8|95024.8|54
1653621600000|2022-05-27 03:20:00|95081|95031|95076.7|95026.7|95082.9|95032.9|95075.8|95025.8|56
1653621610000|2022-05-27 03:20:10|95076.4|95026.4|95075.6|95025.6|95078.3|95028.3|95073.9|95023.9|47
1653621620000|2022-05-27 03:20:20|95075.4|95025.4|95078.3|95028.3|95081.1|95031.1|95075.4|95025.4|57
1653621630000|2022-05-27 03:20:30|95078.4|95028.4|95079.8|95029.8|95081.5|95031.5|95077.7|95027.7|35
1653621640000|2022-05-27 03:20:40|95079.1|95029.1|95078.3|95028.3|95080.3|95030.3|95078|95028|34
1653621650000|2022-05-27 03:20:50|95079.1|95029.1|95079.7|95029.7|95080.1|95030.1|95078.1|95028.1|39
1653621660000|2022-05-27 03:21:00|95078.3|95028.3|95086|95036|95090.5|95040.5|95077.4|95027.4|40
1653621670000|2022-05-27 03:21:10|95084.2|95034.2|95083.7|95033.7|95086.3|95036.3|95082.5|95032.5|46
1653621680000|2022-05-27 03:21:20|95084.2|95034.2|95086.6|95036.6|95086.6|95036.6|95084|95034|42
1653621690000|2022-05-27 03:21:30|95087.7|95037.7|95083.7|95033.7|95087.7|95037.7|95082.2|95032.2|47
1653621700000|2022-05-27 03:21:40|95084.3|95034.3|95082.7|95032.7|95084.3|95034.3|95081.8|95031.8|41
1653621710000|2022-05-27 03:21:50|95082.6|95032.6|95081.1|95031.1|95084.5|95034.5|95077.2|95027.2|63
1653621720000|2022-05-27 03:22:00|95081.8|95031.8|95077.4|95027.4|95081.9|95031.9|95077.4|95027.4|54
1653621730000|2022-05-27 03:22:10|95077.3|95027.3|95078.5|95028.5|95081.1|95031.1|95076.7|95026.7|52
1653621740000|2022-05-27 03:22:20|95078.6|95028.6|95076.6|95026.6|95079.8|95029.8|95075.6|95025.6|51
1653621750000|2022-05-27 03:22:30|95076|95026|95075.9|95025.9|95078.6|95028.6|95074.7|95024.7|51
1653621760000|2022-05-27 03:22:40|95075.1|95025.1|95074.6|95024.6|95079.5|95029.5|95071.7|95021.7|53
1653621770000|2022-05-27 03:22:50|95074.7|95024.7|95075.2|95025.2|95077.4|95027.4|95074.7|95024.7|50
1653621780000|2022-05-27 03:23:00|95075|95025|95076.2|95026.2|95076.3|95026.3|95073.7|95023.7|44
1653621790000|2022-05-27 03:23:10|95076.5|95026.5|95065.3|95015.3|95077.7|95027.7|95063.1|95013.1|58
1653621800000|2022-05-27 03:23:20|95066.7|95016.7|95070.3|95020.3|95072.5|95022.5|95065.6|95015.6|40
1653621810000|2022-05-27 03:23:30|95069.9|95019.9|95064.6|95014.6|95076.6|95026.6|95064|95014|68
1653621820000|2022-05-27 03:23:40|95064.7|95014.7|95063.3|95013.3|95066.1|95016.1|95062.1|95012.1|57
1653621830000|2022-05-27 03:23:50|95063.5|95013.5|95056.9|95006.9|95068.5|95018.5|95055|95005|50
1653621840000|2022-05-27 03:24:00|95057.9|95007.9|95052.4|95002.4|95062.5|95012.5|95052.2|95002.2|63
1653621850000|2022-05-27 03:24:10|95052.1|95002.1|95059.7|95009.7|95064.5|95014.5|95051.4|95001.4|45
1653621860000|2022-05-27 03:24:20|95059.6|95009.6|95062.2|95012.2|95063.6|95013.6|95057.9|95007.9|58
1653621870000|2022-05-27 03:24:30|95062.4|95012.4|95059.6|95009.6|95062.4|95012.4|95058.8|95008.8|60
1653621880000|2022-05-27 03:24:40|95059.4|95009.4|95057|95007|95059.4|95009.4|95056.5|95006.5|31
1653621890000|2022-05-27 03:24:50|95057.3|95007.3|95059.5|95009.5|95062.9|95012.9|95055.1|95005.1|48
1653621900000|2022-05-27 03:25:00|95058.9|95008.9|95061.2|95011.2|95061.5|95011.5|95057.7|95007.7|55
1653621910000|2022-05-27 03:25:10|95061.1|95011.1|95067.4|95017.4|95073.1|95023.1|95059.7|95009.7|61
1653621920000|2022-05-27 03:25:20|95066.8|95016.8|95071.6|95021.6|95072.7|95022.7|95066.2|95016.2|53
1653621930000|2022-05-27 03:25:30|95072|95022|95075.5|95025.5|95075.5|95025.5|95070.5|95020.5|38
1653621940000|2022-05-27 03:25:40|95079.9|95029.9|95073.5|95023.5|95081.2|95031.2|95072.6|95022.6|71
1653621950000|2022-05-27 03:25:50|95072.8|95022.8|95074.2|95024.2|95077|95027|95072.5|95022.5|53
1653621960000|2022-05-27 03:26:00|95074|95024|95077|95027|95080.4|95030.4|95073.3|95023.3|65
1653621970000|2022-05-27 03:26:10|95076.8|95026.8|95073.4|95023.4|95077.7|95027.7|95073.4|95023.4|49
1653621980000|2022-05-27 03:26:20|95073.3|95023.3|95088.7|95038.7|95089.9|95039.9|95072.7|95022.7|58
1653621990000|2022-05-27 03:26:30|95089.2|95039.2|95084.1|95034.1|95090.3|95040.3|95083.8|95033.8|56
1653622000000|2022-05-27 03:26:40|95084.2|95034.2|95078.5|95028.5|95084.2|95034.2|95073.4|95023.4|56
1653622010000|2022-05-27 03:26:50|95077.7|95027.7|95084.1|95034.1|95084.5|95034.5|95077.2|95027.2|51
1653622020000|2022-05-27 03:27:00|95083.6|95033.6|95076.9|95026.9|95083.6|95033.6|95074.5|95024.5|50
1653622030000|2022-05-27 03:27:10|95076.6|95026.6|95077.3|95027.3|95078.5|95028.5|95075.1|95025.1|46
1653622040000|2022-05-27 03:27:20|95078.6|95028.6|95077.2|95027.2|95078.6|95028.6|95076.8|95026.8|38
1653622050000|2022-05-27 03:27:30|95077.1|95027.1|95078.3|95028.3|95079.4|95029.4|95073|95023|57
1653622060000|2022-05-27 03:27:40|95077|95027|95076.2|95026.2|95077.3|95027.3|95074.2|95024.2|59
1653622070000|2022-05-27 03:27:50|95076.4|95026.4|95069.7|95019.7|95077|95027|95067.2|95017.2|63
1653622080000|2022-05-27 03:28:00|95068.7|95018.7|95067.2|95017.2|95070.1|95020.1|95066.8|95016.8|44
1653622090000|2022-05-27 03:28:10|95068.5|95018.5|95067.3|95017.3|95069|95019|95061.6|95011.6|58
1653622100000|2022-05-27 03:28:20|95067.1|95017.1|95069|95019|95070.2|95020.2|95065.8|95015.8|46
1653622110000|2022-05-27 03:28:30|95068.9|95018.9|95068.9|95018.9|95070.6|95020.6|95067.9|95017.9|55
1653622120000|2022-05-27 03:28:40|95068.6|95018.6|95074.5|95024.5|95079.8|95029.8|95066.9|95016.9|54
1653622130000|2022-05-27 03:28:50|95073.9|95023.9|95073.9|95023.9|95079.4|95029.4|95071.3|95021.3|67
1653622140000|2022-05-27 03:29:00|95073.8|95023.8|95071|95021|95075.1|95025.1|95070.7|95020.7|51
1653622150000|2022-05-27 03:29:10|95071.5|95021.5|95079.2|95029.2|95081.2|95031.2|95069.8|95019.8|55
1653622160000|2022-05-27 03:29:20|95078.9|95028.9|95088.2|95038.2|95093.8|95043.8|95077.6|95027.6|58
1653622170000|2022-05-27 03:29:30|95090.8|95040.8|95089.7|95039.7|95091.9|95041.9|95085.2|95035.2|59
1653622180000|2022-05-27 03:29:40|95089|95039|95092.5|95042.5|95094.4|95044.4|95088.4|95038.4|66
1653622190000|2022-05-27 03:29:50|95092.2|95042.2|95092.9|95042.9|95099|95049|95090.2|95040.2|66
1653622200000|2022-05-27 03:30:00|95092.3|95042.3|95096.4|95046.4|95098.2|95048.2|95089.3|95039.3|57
1653622210000|2022-05-27 03:30:10|95096.3|95046.3|95098.5|95048.5|95099.5|95049.5|95091.6|95041.6|50
1653622220000|2022-05-27 03:30:20|95098.6|95048.6|95101.2|95051.2|95104.6|95054.6|95098.6|95048.6|64
1653622230000|2022-05-27 03:30:30|95101.1|95051.1|95108.4|95058.4|95109.4|95059.4|95101.1|95051.1|63
1653622240000|2022-05-27 03:30:40|95108.6|95058.6|95110.5|95060.5|95111.8|95061.8|95103.6|95053.6|68
1653622250000|2022-05-27 03:30:50|95110.4|95060.4|95102.8|95052.8|95110.4|95060.4|95100|95050|61
1653622260000|2022-05-27 03:31:00|95102.4|95052.4|95098.9|95048.9|95104.5|95054.5|95098.9|95048.9|52
1653622270000|2022-05-27 03:31:10|95098.7|95048.7|95096.7|95046.7|95100.7|95050.7|95086|95036|62
1653622280000|2022-05-27 03:31:20|95095.8|95045.8|95090.7|95040.7|95095.8|95045.8|95089.8|95039.8|56
1653622290000|2022-05-27 03:31:30|95089.9|95039.9|95088.1|95038.1|95089.9|95039.9|95083.5|95033.5|59
1653622300000|2022-05-27 03:31:40|95088.4|95038.4|95090.5|95040.5|95090.9|95040.9|95087.6|95037.6|47
1653622310000|2022-05-27 03:31:50|95090.4|95040.4|95089.7|95039.7|95092.1|95042.1|95089.7|95039.7|29
1653622320000|2022-05-27 03:32:00|95091.6|95041.6|95093.4|95043.4|95095.2|95045.2|95091|95041|52
1653622330000|2022-05-27 03:32:10|95092.8|95042.8|95090.2|95040.2|95093.3|95043.3|95090.2|95040.2|40
1653622340000|2022-05-27 03:32:20|95091.1|95041.1|95093.4|95043.4|95093.4|95043.4|95090.2|95040.2|36
1653622350000|2022-05-27 03:32:30|95093|95043|95089.9|95039.9|95134.4|95044.2|95088.8|94999.1|49
1653622360000|2022-05-27 03:32:40|95089.3|95039.3|95100.8|95050.8|95100.8|95050.8|95089.1|95039.1|51
1653622370000|2022-05-27 03:32:50|95100.9|95050.9|95097.4|95047.4|95101.7|95051.7|95097.1|95047.1|55
1653622380000|2022-05-27 03:33:00|95097.6|95047.6|95094.9|95044.9|95099.3|95049.3|95094.4|95044.4|46
1653622390000|2022-05-27 03:33:10|95097.8|95047.8|95106|95056|95106|95056|95094.7|95044.7|59
1653622400000|2022-05-27 03:33:20|95106.5|95056.5|95097.3|95047.3|95106.5|95056.5|95096.6|95046.6|50
1653622410000|2022-05-27 03:33:30|95097.4|95047.4|95106.2|95056.2|95106.2|95056.2|95096.8|95046.8|45
1653622420000|2022-05-27 03:33:40|95106.3|95056.3|95106.3|95056.3|95106.6|95056.6|95104|95054|50
1653622430000|2022-05-27 03:33:50|95106.2|95056.2|95108.4|95058.4|95109.7|95059.7|95105.3|95055.3|42
1653622440000|2022-05-27 03:34:00|95108.3|95058.3|95107.5|95057.5|95109.2|95059.2|95107.5|95057.5|27
1653622450000|2022-05-27 03:34:10|95107.3|95057.3|95106.6|95056.6|95107.8|95057.8|95105.3|95055.3|32
1653622460000|2022-05-27 03:34:20|95106.7|95056.7|95109.5|95059.5|95109.8|95059.8|95102|95052|45
1653622470000|2022-05-27 03:34:30|95109|95059|95100.1|95050.1|95109.3|95059.3|95098.5|95048.5|63
1653622480000|2022-05-27 03:34:40|95099.6|95049.6|95097.9|95047.9|95101.2|95051.2|95094|95044|63
1653622490000|2022-05-27 03:34:50|95097.1|95047.1|95095.7|95045.7|95099.1|95049.1|95095.2|95045.2|47
1653622500000|2022-05-27 03:35:00|95094.9|95044.9|95101|95051|95106.1|95056.1|95094.9|95044.9|65
1653622510000|2022-05-27 03:35:10|95101.1|95051.1|95105|95055|95106.1|95056.1|95100.9|95050.9|48
1653622520000|2022-05-27 03:35:20|95105.3|95055.3|95107|95057|95108|95058|95105.3|95055.3|35
1653622530000|2022-05-27 03:35:30|95107.6|95057.6|95106.1|95056.1|95108|95058|95105.2|95055.2|44
1653622540000|2022-05-27 03:35:40|95106.2|95056.2|95104.8|95054.8|95106.5|95056.5|95102.6|95052.6|45
1653622550000|2022-05-27 03:35:50|95106.4|95056.4|95104.5|95054.5|95106.9|95056.9|95104.1|95054.1|30
1653622560000|2022-05-27 03:36:00|95105.8|95055.8|95103.3|95053.3|95106.1|95056.1|95102.5|95052.5|35
1653622570000|2022-05-27 03:36:10|95103.2|95053.2|95103.4|95053.4|95104|95054|95101.8|95051.8|38
1653622580000|2022-05-27 03:36:20|95103.2|95053.2|95100|95050|95103.8|95053.8|95100|95050|36
1653622590000|2022-05-27 03:36:30|95099.9|95049.9|95101.4|95051.4|95102.5|95052.5|95099.3|95049.3|37
1653622600000|2022-05-27 03:36:40|95101.2|95051.2|95101.4|95051.4|95102|95052|95099.9|95049.9|28
1653622610000|2022-05-27 03:36:50|95101.5|95051.5|95098.9|95048.9|95102.1|95052.1|95098.7|95048.7|40
1653622620000|2022-05-27 03:37:00|95098.7|95048.7|95098.3|95048.3|95107.1|95057.1|95097.2|95047.2|51
1653622630000|2022-05-27 03:37:10|95098.1|95048.1|95103.2|95053.2|95104.3|95054.3|95096.4|95046.4|58
1653622640000|2022-05-27 03:37:20|95103.4|95053.4|95106.4|95056.4|95108.5|95058.5|95100.9|95050.9|60
1653622650000|2022-05-27 03:37:30|95105.8|95055.8|95107.6|95057.6|95109.6|95059.6|95104.4|95054.4|47
1653622660000|2022-05-27 03:37:40|95108.1|95058.1|95107.2|95057.2|95108.9|95058.9|95107|95057|26
1653622670000|2022-05-27 03:37:50|95107.3|95057.3|95104.3|95054.3|95107.7|95057.7|95104.3|95054.3|20
1653622680000|2022-05-27 03:38:00|95104.6|95054.6|95107.4|95057.4|95108.6|95058.6|95104.6|95054.6|32
1653622690000|2022-05-27 03:38:10|95107.3|95057.3|95107.7|95057.7|95108.9|95058.9|95106.7|95056.7|40
1653622700000|2022-05-27 03:38:20|95107.6|95057.6|95104.9|95054.9|95108|95058|95102.4|95052.4|32
1653622710000|2022-05-27 03:38:30|95102.7|95052.7|95103.6|95053.6|95104.7|95054.7|95102.5|95052.5|13
1653622720000|2022-05-27 03:38:40|95104.7|95054.7|95104.7|95054.7|95106.2|95056.2|95102.8|95052.8|23
1653622730000|2022-05-27 03:38:50|95104.6|95054.6|95101.3|95051.3|95105|95055|95100.1|95050.1|34
1653622740000|2022-05-27 03:39:00|95105.3|95055.3|95105.5|95055.5|95113.2|95063.2|95103.3|95053.3|43
1653622750000|2022-05-27 03:39:10|95106.5|95056.5|95104.5|95054.5|95112.4|95062.4|95101.3|95051.3|44
1653622760000|2022-05-27 03:39:20|95104.3|95054.3|95102.9|95052.9|95109.9|95059.9|95102.5|95052.5|36
1653622770000|2022-05-27 03:39:30|95101.5|95051.5|95105.5|95055.5|95106.3|95056.3|95101.3|95051.3|36
1653622780000|2022-05-27 03:39:40|95105.7|95055.7|95105.4|95055.4|95105.9|95055.9|95104.4|95054.4|30
1653622790000|2022-05-27 03:39:50|95105.9|95055.9|95106.1|95056.1|95111.1|95061.1|95101.5|95051.5|47
1653622800000|2022-05-27 03:40:00|95106.8|95056.8|95109.5|95059.5|95110.6|95060.6|95105.2|95055.2|41
1653622810000|2022-05-27 03:40:10|95109.7|95059.7|95110.2|95060.2|95110.2|95060.2|95108.8|95058.8|30
1653622820000|2022-05-27 03:40:20|95110.3|95060.3|95110.7|95060.7|95111.1|95061.1|95109.9|95059.9|29
1653622830000|2022-05-27 03:40:30|95110.5|95060.5|95109.4|95059.4|95110.5|95060.5|95104.4|95054.4|27
1653622840000|2022-05-27 03:40:40|95108.9|95058.9|95108.2|95058.2|95109.5|95059.5|95108|95058|19
1653622850000|2022-05-27 03:40:50|95109.9|95059.9|95118.8|95068.8|95119.2|95069.2|95108.5|95058.5|26
1653622860000|2022-05-27 03:41:00|95118.4|95068.4|95114.7|95064.7|95119.4|95069.4|95114.7|95064.7|35
1653622870000|2022-05-27 03:41:10|95115.9|95065.9|95111.8|95061.8|95116.5|95066.5|95111.8|95061.8|37
1653622880000|2022-05-27 03:41:20|95112|95062|95112.2|95062.2|95114.1|95064.1|95111.2|95061.2|36
1653622890000|2022-05-27 03:41:30|95112.5|95062.5|95112.8|95062.8|95113.8|95063.8|95111.7|95061.7|27
1653622900000|2022-05-27 03:41:40|95112.9|95062.9|95110.9|95060.9|95113.8|95063.8|95110.9|95060.9|18
1653622910000|2022-05-27 03:41:50|95110.2|95060.2|95107.6|95057.6|95110.8|95060.8|95101|95051|22
1653622920000|2022-05-27 03:42:00|95104.1|95054.1|95112.5|95062.5|95115.5|95065.5|95103.5|95053.5|30
1653622930000|2022-05-27 03:42:10|95113.7|95063.7|95111.5|95061.5|95115.8|95065.8|95110.7|95060.7|19
1653622940000|2022-05-27 03:42:20|95111.8|95061.8|95119.1|95069.1|95164.3|95073.1|95111.6|95030.4|25
1653622950000|2022-05-27 03:42:30|95117.6|95067.6|95119.8|95069.8|95121.3|95071.3|95116.6|95066.6|20
1653622960000|2022-05-27 03:42:40|95120.8|95070.8|95120.5|95070.5|95122|95072|95119.2|95069.2|23
1653622970000|2022-05-27 03:42:50|95121.4|95071.4|95115.9|95065.9|95123.2|95073.2|95115.4|95065.4|30
1653622980000|2022-05-27 03:43:00|95115.8|95065.8|95117|95067|95120.4|95070.4|95115.8|95065.8|20
1653622990000|2022-05-27 03:43:10|95117.3|95067.3|95121.3|95071.3|95121.3|95071.3|95116.8|95066.8|14
1653623000000|2022-05-27 03:43:20|95120.7|95070.7|95119.2|95069.2|95159.4|95071.9|95118.2|95034.3|12
1653623010000|2022-05-27 03:43:30|95118.2|95068.2|95117.2|95067.2|95118.3|95068.3|95115.5|95065.5|38
1653623020000|2022-05-27 03:43:40|95117.9|95067.9|95116.3|95066.3|95118.1|95068.1|95113.7|95063.7|37
1653623030000|2022-05-27 03:43:50|95116.8|95066.8|95116.9|95066.9|95117.9|95067.9|95115.3|95065.3|21
1653623040000|2022-05-27 03:44:00|95117|95067|95121.5|95071.5|95124.7|95074.7|95117|95067|36
1653623050000|2022-05-27 03:44:10|95123.4|95073.4|95124.2|95074.2|95124.6|95074.6|95121.1|95071.1|21
1653623060000|2022-05-27 03:44:20|95124.1|95074.1|95123.3|95073.3|95125.5|95075.5|95123|95073|29
1653623070000|2022-05-27 03:44:30|95124.1|95074.1|95122.9|95072.9|95124.2|95074.2|95121.6|95071.6|39
1653623080000|2022-05-27 03:44:40|95122.5|95072.5|95123.3|95073.3|95124.8|95074.8|95122.5|95072.5|22
1653623090000|2022-05-27 03:44:50|95122.8|95072.8|95119.4|95069.4|95123.4|95073.4|95118.7|95068.7|31
1653623100000|2022-05-27 03:45:00|95119|95069|95118.7|95068.7|95122.1|95072.1|95117.3|95067.3|39
1653623110000|2022-05-27 03:45:10|95118.8|95068.8|95121.9|95071.9|95122.9|95072.9|95118.7|95068.7|27
1653623120000|2022-05-27 03:45:20|95121.5|95071.5|95115.4|95065.4|95121.5|95071.5|95115.4|95065.4|19
1653623130000|2022-05-27 03:45:30|95116.3|95066.3|95115.5|95065.5|95117.2|95067.2|95112.8|95062.8|27
1653623140000|2022-05-27 03:45:40|95115.8|95065.8|95113.3|95063.3|95116.1|95066.1|95111.8|95061.8|43
1653623150000|2022-05-27 03:45:50|95114.1|95064.1|95120|95070|95120|95070|95112.1|95062.1|43
1653623160000|2022-05-27 03:46:00|95116.7|95066.7|95114.9|95064.9|95120.2|95070.2|95114.9|95064.9|39
1653623170000|2022-05-27 03:46:10|95115.6|95065.6|95115|95065|95117|95067|95114.1|95064.1|27
1653623180000|2022-05-27 03:46:20|95115.1|95065.1|95115.9|95065.9|95117.6|95067.6|95114.3|95064.3|25
1653623190000|2022-05-27 03:46:30|95116.7|95066.7|95116.4|95066.4|95117.8|95067.8|95115.5|95065.5|24
1653623200000|2022-05-27 03:46:40|95116.1|95066.1|95112.5|95062.5|95116.1|95066.1|95112.4|95062.4|28
1653623210000|2022-05-27 03:46:50|95113.7|95063.7|95113.1|95063.1|95114.4|95064.4|95112.5|95062.5|25
1653623220000|2022-05-27 03:47:00|95113.3|95063.3|95120.5|95070.5|95123.3|95073.3|95113.2|95063.2|33
1653623230000|2022-05-27 03:47:10|95122.5|95072.5|95119.9|95069.9|95122.6|95072.6|95118.3|95068.3|38
1653623240000|2022-05-27 03:47:20|95118.4|95068.4|95118.2|95068.2|95119.8|95069.8|95118|95068|29
1653623250000|2022-05-27 03:47:30|95118.1|95068.1|95119.5|95069.5|95120.2|95070.2|95117.3|95067.3|28
1653623260000|2022-05-27 03:47:40|95120.4|95070.4|95136.4|95086.4|95137.3|95087.3|95119.3|95069.3|58
1653623270000|2022-05-27 03:47:50|95137.5|95087.5|95133.3|95083.3|95138.1|95088.1|95132.7|95082.7|40
1653623280000|2022-05-27 03:48:00|95132.9|95082.9|95129|95079|95133.4|95083.4|95128.7|95078.7|45
1653623290000|2022-05-27 03:48:10|95129.2|95079.2|95126.9|95076.9|95129.4|95079.4|95126.3|95076.3|31
1653623300000|2022-05-27 03:48:20|95126.8|95076.8|95129.4|95079.4|95130.8|95080.8|95126.2|95076.2|43
1653623310000|2022-05-27 03:48:30|95128.7|95078.7|95125.9|95075.9|95129.5|95079.5|95122.3|95072.3|21
1653623320000|2022-05-27 03:48:40|95125.6|95075.6|95127.9|95077.9|95128.9|95078.9|95123.7|95073.7|17
1653623330000|2022-05-27 03:48:50|95127.1|95077.1|95125.5|95075.5|95127.9|95077.9|95125.3|95075.3|20
1653623340000|2022-05-27 03:49:00|95125.8|95075.8|95128.2|95078.2|95128.2|95078.2|95125.8|95075.8|18
1653623350000|2022-05-27 03:49:10|95129.5|95079.5|95126.4|95076.4|95129.6|95079.6|95125.8|95075.8|19
1653623360000|2022-05-27 03:49:20|95127.2|95077.2|95136.2|95086.2|95136.7|95086.7|95125.8|95075.8|38
1653623370000|2022-05-27 03:49:30|95134.9|95084.9|95135.5|95085.5|95136.9|95086.9|95133.5|95083.5|29
1653623380000|2022-05-27 03:49:40|95134.8|95084.8|95136.6|95086.6|95137.4|95087.4|95133.7|95083.7|17
1653623390000|2022-05-27 03:49:50|95136.5|95086.5|95139.2|95089.2|95140.7|95090.7|95135|95085|32
1653623400000|2022-05-27 03:50:00|95137.9|95087.9|95134.6|95084.6|95140.4|95090.4|95132.7|95082.7|54
1653623410000|2022-05-27 03:50:10|95133.8|95083.8|95135|95085|95138.9|95088.9|95133|95083|41
1653623420000|2022-05-27 03:50:20|95134.8|95084.8|95134.4|95084.4|95135.8|95085.8|95134.4|95084.4|37
1653623430000|2022-05-27 03:50:30|95134.6|95084.6|95133.3|95083.3|95135.1|95085.1|95133|95083|41
1653623440000|2022-05-27 03:50:40|95133.2|95083.2|95134|95084|95134.8|95084.8|95131.2|95081.2|29
1653623450000|2022-05-27 03:50:50|95136.9|95086.9|95122.9|95072.9|95138.6|95088.6|95121.6|95071.6|57
1653623460000|2022-05-27 03:51:00|95123|95073|95125|95075|95126.8|95076.8|95121|95071|44
1653623470000|2022-05-27 03:51:10|95125.5|95075.5|95131.3|95081.3|95131.9|95081.9|95125.4|95075.4|28
1653623480000|2022-05-27 03:51:20|95130.7|95080.7|95131.4|95081.4|95132.4|95082.4|95128.5|95078.5|32
1653623490000|2022-05-27 03:51:30|95131.2|95081.2|95137|95087|95140.9|95090.9|95129.9|95079.9|50
1653623500000|2022-05-27 03:51:40|95137.1|95087.1|95140.3|95090.3|95140.4|95090.4|95135|95085|39
1653623510000|2022-05-27 03:51:50|95140.7|95090.7|95141.4|95091.4|95142.5|95092.5|95138.8|95088.8|35
1653623520000|2022-05-27 03:52:00|95141.5|95091.5|95142.8|95092.8|95143.1|95093.1|95139.3|95089.3|32
1653623530000|2022-05-27 03:52:10|95143.4|95093.4|95138.6|95088.6|95143.4|95093.4|95138.6|95088.6|28
1653623540000|2022-05-27 03:52:20|95140.5|95090.5|95137.5|95087.5|95145.8|95095.8|95137.5|95087.5|29
1653623550000|2022-05-27 03:52:30|95139.2|95089.2|95139.5|95089.5|95140.2|95090.2|95137|95087|16
1653623560000|2022-05-27 03:52:40|95139.8|95089.8|95138.8|95088.8|95141.7|95091.7|95138.8|95088.8|23
1653623570000|2022-05-27 03:52:50|95139.2|95089.2|95139.9|95089.9|95140.9|95090.9|95139.2|95089.2|27
1653623580000|2022-05-27 03:53:00|95140.2|95090.2|95139.9|95089.9|95141.3|95091.3|95136.6|95086.6|14
1653623590000|2022-05-27 03:53:10|95136.8|95086.8|95137.5|95087.5|95140|95090|95136.8|95086.8|17
1653623600000|2022-05-27 03:53:20|95138.1|95088.1|95140.5|95090.5|95143.1|95093.1|95137.3|95087.3|27
1653623610000|2022-05-27 03:53:30|95141.1|95091.1|95142.5|95092.5|95144.2|95094.2|95139.5|95089.5|27
1653623620000|2022-05-27 03:53:40|95140.9|95090.9|95139.8|95089.8|95143.1|95093.1|95139.8|95089.8|29
1653623630000|2022-05-27 03:53:50|95140.5|95090.5|95136.8|95086.8|95140.5|95090.5|95135.5|95085.5|21
1653623640000|2022-05-27 03:54:00|95136.7|95086.7|95132.6|95082.6|95137.3|95087.3|95126|95076|44
1653623650000|2022-05-27 03:54:10|95132.7|95082.7|95133.9|95083.9|95135.6|95085.6|95132.4|95082.4|31
1653623660000|2022-05-27 03:54:20|95133.3|95083.3|95132|95082|95134|95084|95131.1|95081.1|33
1653623670000|2022-05-27 03:54:30|95131.9|95081.9|95129.7|95079.7|95131.9|95081.9|95128.6|95078.6|23
1653623680000|2022-05-27 03:54:40|95128.6|95078.6|95133.6|95083.6|95177.4|95085.7|95128.5|95044.1|34
1653623690000|2022-05-27 03:54:50|95132.8|95082.8|95130.4|95080.4|95134.5|95084.5|95129.9|95079.9|45
1653623700000|2022-05-27 03:55:00|95130|95080|95131.9|95081.9|95132.8|95082.8|95130|95080|22
1653623710000|2022-05-27 03:55:10|95131.8|95081.8|95129.4|95079.4|95132.9|95082.9|95129.4|95079.4|26
1653623720000|2022-05-27 03:55:20|95129.7|95079.7|95125.5|95075.5|95131.1|95081.1|95120.7|95070.7|38
1653623730000|2022-05-27 03:55:30|95125.7|95075.7|95124.1|95074.1|95127.1|95077.1|95123.7|95073.7|18
1653623740000|2022-05-27 03:55:40|95124.3|95074.3|95126.9|95076.9|95129.7|95079.7|95124.1|95074.1|35
1653623750000|2022-05-27 03:55:50|95127.3|95077.3|95127.8|95077.8|95128.4|95078.4|95126.1|95076.1|20
1653623760000|2022-05-27 03:56:00|95127.3|95077.3|95115.2|95065.2|95129.5|95079.5|95113.3|95063.3|36
1653623770000|2022-05-27 03:56:10|95114.2|95064.2|95108.9|95058.9|95115.7|95065.7|95105.2|95055.2|45
1653623780000|2022-05-27 03:56:20|95109.7|95059.7|95106.8|95056.8|95109.7|95059.7|95106.1|95056.1|25
1653623790000|2022-05-27 03:56:30|95106.7|95056.7|95108.4|95058.4|95112.5|95062.5|95106.7|95056.7|38
1653623800000|2022-05-27 03:56:40|95108.8|95058.8|95098|95048|95136.7|95059.6|95094|95006.2|43
1653623810000|2022-05-27 03:56:50|95097.4|95047.4|95100.9|95050.9|95102.7|95052.7|95096.8|95046.8|39
1653623820000|2022-05-27 03:57:00|95100|95050|95106.4|95056.4|95106.4|95056.4|95099.4|95049.4|33
1653623830000|2022-05-27 03:57:10|95107.5|95057.5|95106.3|95056.3|95107.5|95057.5|95106.2|95056.2|22
1653623840000|2022-05-27 03:57:20|95106.2|95056.2|95109.1|95059.1|95109.1|95059.1|95105|95055|24
1653623850000|2022-05-27 03:57:30|95108.8|95058.8|95107.3|95057.3|95109.4|95059.4|95107.3|95057.3|25
1653623860000|2022-05-27 03:57:40|95107|95057|95107.7|95057.7|95107.8|95057.8|95102.8|95052.8|18
1653623870000|2022-05-27 03:57:50|95106.6|95056.6|95106.2|95056.2|95107.9|95057.9|95106.2|95056.2|13
1653623880000|2022-05-27 03:58:00|95105.7|95055.7|95110|95060|95110|95060|95103.3|95053.3|20
1653623890000|2022-05-27 03:58:10|95103.9|95053.9|95110.3|95060.3|95113|95063|95103.9|95053.9|40
1653623900000|2022-05-27 03:58:20|95111.3|95061.3|95113.8|95063.8|95155.1|95071.4|95108.4|95027.9|43
1653623910000|2022-05-27 03:58:30|95114|95064|95118.5|95068.5|95121.4|95071.4|95109.3|95059.3|54
1653623920000|2022-05-27 03:58:40|95119.1|95069.1|95119.1|95069.1|95124|95074|95114.3|95064.3|38
1653623930000|2022-05-27 03:58:50|95119.7|95069.7|95117.7|95067.7|95119.7|95069.7|95117.3|95067.3|24
1653623940000|2022-05-27 03:59:00|95117.1|95067.1|95115.8|95065.8|95117.1|95067.1|95107.8|95057.8|19
1653623950000|2022-05-27 03:59:10|95115.5|95065.5|95127.5|95077.5|95128.5|95078.5|95109.1|95059.1|41
1653623960000|2022-05-27 03:59:20|95127.4|95077.4|95122|95072|95130|95080|95121.1|95071.1|31
1653623970000|2022-05-27 03:59:30|95121.8|95071.8|95123.3|95073.3|95126.9|95076.9|95115.4|95065.4|27
1653623980000|2022-05-27 03:59:40|95123|95073|95119.6|95069.6|95128.4|95078.4|95118.2|95068.2|22
1653623990000|2022-05-27 03:59:50|95118.4|95068.4|95118.9|95068.9|95122.4|95072.4|95111.3|95061.3|39
1653624000000|2022-05-27 04:00:00|95120.2|95070.2|95122.3|95072.3|95126|95076|95113.5|95063.5|50
1653624010000|2022-05-27 04:00:10|95122.2|95072.2|95124.4|95074.4|95129.1|95079.1|95122.2|95072.2|38
1653624020000|2022-05-27 04:00:20|95126|95076|95120.8|95070.8|95126|95076|95120.8|95070.8|28
1653624030000|2022-05-27 04:00:30|95122.7|95072.7|95120.5|95070.5|95123.6|95073.6|95113.3|95063.3|44
1653624040000|2022-05-27 04:00:40|95120.1|95070.1|95116.2|95066.2|95120.1|95070.1|95110.9|95060.9|48
1653624050000|2022-05-27 04:00:50|95116|95066|95116.4|95066.4|95118.2|95068.2|95115.1|95065.1|35
1653624060000|2022-05-27 04:01:00|95116.2|95066.2|95120.2|95070.2|95120.2|95070.2|95116|95066|25
1653624070000|2022-05-27 04:01:10|95120.3|95070.3|95115.8|95065.8|95122.1|95072.1|95115.8|95065.8|28
1653624080000|2022-05-27 04:01:20|95121.3|95071.3|95120.9|95070.9|95121.3|95071.3|95116.5|95066.5|27
1653624090000|2022-05-27 04:01:30|95121.4|95071.4|95119.4|95069.4|95122.1|95072.1|95118.4|95068.4|16
1653624100000|2022-05-27 04:01:40|95118.8|95068.8|95122.5|95072.5|95125.6|95075.6|95117.4|95067.4|33
1653624110000|2022-05-27 04:01:50|95122.3|95072.3|95120.8|95070.8|95130|95080|95120|95070|29
1653624120000|2022-05-27 04:02:00|95120.7|95070.7|95121.4|95071.4|95123.2|95073.2|95120.7|95070.7|19
1653624130000|2022-05-27 04:02:10|95121.3|95071.3|95119.3|95069.3|95126.6|95076.6|95118.3|95068.3|31
1653624140000|2022-05-27 04:02:20|95122.5|95072.5|95115.8|95065.8|95125.9|95075.9|95114.6|95064.6|45
1653624150000|2022-05-27 04:02:30|95113.5|95063.5|95102.2|95052.2|95114.2|95064.2|95099.6|95049.6|44
1653624160000|2022-05-27 04:02:40|95102.1|95052.1|95100.1|95050.1|95106.5|95056.5|95097.4|95047.4|35
1653624170000|2022-05-27 04:02:50|95097|95047|95098.8|95048.8|95102|95052|95097|95047|24
1653624180000|2022-05-27 04:03:00|95098.2|95048.2|95098.9|95048.9|95100.7|95050.7|95098.2|95048.2|17
1653624190000|2022-05-27 04:03:10|95101.1|95051.1|95097.1|95047.1|95101.1|95051.1|95097.1|95047.1|11
1653624200000|2022-05-27 04:03:20|95098.4|95048.4|95104.3|95054.3|95109.4|95059.4|95096.5|95046.5|44
1653624210000|2022-05-27 04:03:30|95104.2|95054.2|95107.8|95057.8|95109.3|95059.3|95103.9|95053.9|28
1653624220000|2022-05-27 04:03:40|95108.5|95058.5|95102.6|95052.6|95108.6|95058.6|95095.5|95045.5|46
1653624230000|2022-05-27 04:03:50|95102.2|95052.2|95104.1|95054.1|95105.6|95055.6|95100.1|95050.1|39
1653624240000|2022-05-27 04:04:00|95104.4|95054.4|95106.1|95056.1|95106.2|95056.2|95102.9|95052.9|32
1653624250000|2022-05-27 04:04:10|95106.2|95056.2|95103.2|95053.2|95106.9|95056.9|95101.5|95051.5|37
1653624260000|2022-05-27 04:04:20|95104.9|95054.9|95101.9|95051.9|95105.8|95055.8|95100.6|95050.6|26
1653624270000|2022-05-27 04:04:30|95101.5|95051.5|95096.4|95046.4|95101.6|95051.6|95094.8|95044.8|43
1653624280000|2022-05-27 04:04:40|95096.8|95046.8|95097.2|95047.2|95098.8|95048.8|95095|95045|41
1653624290000|2022-05-27 04:04:50|95097.4|95047.4|95087.5|95037.5|95097.6|95047.6|95087.5|95037.5|36
1653624300000|2022-05-27 04:05:00|95087.4|95037.4|95089.7|95039.7|95092.2|95042.2|95087.1|95037.1|31
1653624310000|2022-05-27 04:05:10|95091.4|95041.4|95094.4|95044.4|95094.7|95044.7|95087|95037|23
1653624320000|2022-05-27 04:05:20|95094.7|95044.7|95091.1|95041.1|95094.7|95044.7|95090.9|95040.9|43
1653624330000|2022-05-27 04:05:30|95090.8|95040.8|95085.6|95035.6|95091.9|95041.9|95082.1|95032.1|33
1653624340000|2022-05-27 04:05:40|95083.3|95033.3|95088.3|95038.3|95090.2|95040.2|95083.3|95033.3|36
1653624350000|2022-05-27 04:05:50|95089.3|95039.3|95084.9|95034.9|95089.5|95039.5|95084.4|95034.4|36
1653624360000|2022-05-27 04:06:00|95084.8|95034.8|95083.3|95033.3|95086.3|95036.3|95080.6|95030.6|28
1653624370000|2022-05-27 04:06:10|95084.4|95034.4|95078.8|95028.8|95084.9|95034.9|95074|95024|33
1653624380000|2022-05-27 04:06:20|95078.7|95028.7|95077.4|95027.4|95080.3|95030.3|95075.3|95025.3|41
1653624390000|2022-05-27 04:06:30|95077.2|95027.2|95078.6|95028.6|95080.8|95030.8|95075.2|95025.2|37
1653624400000|2022-05-27 04:06:40|95078.5|95028.5|95078.7|95028.7|95080|95030|95077.6|95027.6|14
1653624410000|2022-05-27 04:06:50|95078.2|95028.2|95077.6|95027.6|95081.5|95031.5|95076|95026|10
1653624420000|2022-05-27 04:07:00|95077.4|95027.4|95082.1|95032.1|95086.4|95036.4|95077.4|95027.4|31
1653624430000|2022-05-27 04:07:10|95080.1|95030.1|95083.6|95033.6|95083.9|95033.9|95080.1|95030.1|16
1653624440000|2022-05-27 04:07:20|95085|95035|95084.5|95034.5|95086.5|95036.5|95083.2|95033.2|21
1653624450000|2022-05-27 04:07:30|95083.6|95033.6|95082.9|95032.9|95083.6|95033.6|95081.8|95031.8|14
1653624460000|2022-05-27 04:07:40|95080.1|95030.1|95082.5|95032.5|95083|95033|95075.9|95025.9|28
1653624470000|2022-05-27 04:07:50|95083.7|95033.7|95080.7|95030.7|95083.7|95033.7|95079.1|95029.1|39
1653624480000|2022-05-27 04:08:00|95080.3|95030.3|95082.1|95032.1|95083.1|95033.1|95079.5|95029.5|36
1653624490000|2022-05-27 04:08:10|95083.3|95033.3|95084.7|95034.7|95091.2|95041.2|95081.8|95031.8|29
1653624500000|2022-05-27 04:08:20|95084.8|95034.8|95076.3|95026.3|95085|95035|95076.3|95026.3|23
1653624510000|2022-05-27 04:08:30|95076.5|95026.5|95079.8|95029.8|95080.9|95030.9|95076.5|95026.5|30
1653624520000|2022-05-27 04:08:40|95080.3|95030.3|95079.5|95029.5|95080.5|95030.5|95078|95028|19
1653624530000|2022-05-27 04:08:50|95079.4|95029.4|95077.6|95027.6|95079.8|95029.8|95076.2|95026.2|23
1653624540000|2022-05-27 04:09:00|95077.4|95027.4|95061.4|95011.4|95079.3|95029.3|95059.2|95009.2|57
1653624550000|2022-05-27 04:09:10|95060.6|95010.6|95060.5|95010.5|95065|95015|95060.5|95010.5|28
1653624560000|2022-05-27 04:09:20|95062.7|95012.7|95061.6|95011.6|95062.9|95012.9|95060.2|95010.2|18
1653624570000|2022-05-27 04:09:30|95061.4|95011.4|95061.2|95011.2|95065.2|95015.2|95060.9|95010.9|26
1653624580000|2022-05-27 04:09:40|95061.4|95011.4|95061.3|95011.3|95065.2|95015.2|95056.1|95006.1|25
1653624590000|2022-05-27 04:09:50|95060.2|95010.2|95060.8|95010.8|95062.9|95012.9|95059|95009|33
1653624600000|2022-05-27 04:10:00|95060.4|95010.4|95065.8|95015.8|95066.6|95016.6|95059.1|95009.1|26
1653624610000|2022-05-27 04:10:10|95066.8|95016.8|95060.3|95010.3|95066.9|95016.9|95060.3|95010.3|32
1653624620000|2022-05-27 04:10:20|95060.4|95010.4|95059.4|95009.4|95061.5|95011.5|95058.8|95008.8|28
1653624630000|2022-05-27 04:10:30|95060.3|95010.3|95058.6|95008.6|95061|95011|95057|95007|25
1653624640000|2022-05-27 04:10:40|95058.5|95008.5|95061.4|95011.4|95061.4|95011.4|95050.2|95000.2|33
1653624650000|2022-05-27 04:10:50|95053.2|95003.2|95059.3|95009.3|95061.2|95011.2|95052.4|95002.4|29
1653624660000|2022-05-27 04:11:00|95058.2|95008.2|95060.1|95010.1|95062.2|95012.2|95058.2|95008.2|18
1653624670000|2022-05-27 04:11:10|95061.4|95011.4|95057.9|95007.9|95061.8|95011.8|95056.6|95006.6|8
1653624680000|2022-05-27 04:11:20|95057.7|95007.7|95050.8|95000.8|95059.5|95009.5|95047.9|94997.9|43
1653624690000|2022-05-27 04:11:30|95052.3|95002.3|95056.1|95006.1|95058.2|95008.2|95051.5|95001.5|17
1653624700000|2022-05-27 04:11:40|95057|95007|95054.1|95004.1|95057|95007|95052.8|95002.8|23
1653624710000|2022-05-27 04:11:50|95053.4|95003.4|95050.4|95000.4|95053.6|95003.6|95050.2|95000.2|37
1653624720000|2022-05-27 04:12:00|95050.6|95000.6|95046.4|94996.4|95051|95001|95043.4|94993.4|38
1653624730000|2022-05-27 04:12:10|95046.5|94996.5|95043|94993|95049.3|94999.3|95035.8|94985.8|38
1653624740000|2022-05-27 04:12:20|95041.6|94991.6|95040|94990|95044|94994|95040|94990|24
1653624750000|2022-05-27 04:12:30|95039.6|94989.6|95046.2|94996.2|95046.5|94996.5|95039.6|94989.6|29
1653624760000|2022-05-27 04:12:40|95045.7|94995.7|95036|94986|95046|94996|95034.3|94984.3|39
1653624770000|2022-05-27 04:12:50|95035.9|94985.9|95043.3|94993.3|95043.3|94993.3|95031.5|94981.5|21
1653624780000|2022-05-27 04:13:00|95044.3|94994.3|95045.3|94995.3|95045.3|94995.3|95033.2|94983.2|45
1653624790000|2022-05-27 04:13:10|95045.2|94995.2|95042.3|94992.3|95045.2|94995.2|95038.4|94988.4|48
1653624800000|2022-05-27 04:13:20|95041.6|94991.6|95041.2|94991.2|95043.6|94993.6|95039.2|94989.2|46
1653624810000|2022-05-27 04:13:30|95042.2|94992.2|95040.1|94990.1|95042.2|94992.2|95040|94990|14
1653624820000|2022-05-27 04:13:40|95041|94991|95039.6|94989.6|95042|94992|95039.3|94989.3|29
1653624830000|2022-05-27 04:13:50|95040.9|94990.9|95043.8|94993.8|95044.6|94994.6|95033.5|94983.5|32
1653624840000|2022-05-27 04:14:00|95041.9|94991.9|95042.9|94992.9|95046.2|94996.2|95041|94991|38
1653624850000|2022-05-27 04:14:10|95044.2|94994.2|95044.1|94994.1|95046|94996|95041.9|94991.9|20
1653624860000|2022-05-27 04:14:20|95044.4|94994.4|95048.6|94998.6|95058|95008|95044.3|94994.3|29
1653624870000|2022-05-27 04:14:30|95051.7|95001.7|95049.2|94999.2|95053.1|95003.1|95045|94995|45
1653624880000|2022-05-27 04:14:40|95049.1|94999.1|95051.7|95001.7|95052.8|95002.8|95048.8|94998.8|36
1653624890000|2022-05-27 04:14:50|95051.8|95001.8|95050.9|95000.9|95052.6|95002.6|95050.1|95000.1|30
1653624900000|2022-05-27 04:15:00|95051|95001|95052.3|95002.3|95053.5|95003.5|95050.5|95000.5|25
1653624910000|2022-05-27 04:15:10|95052.2|95002.2|95024.5|94974.5|95052.2|95002.2|95017.9|94967.9|53
1653624920000|2022-05-27 04:15:20|95025.8|94975.8|95019.4|94969.4|95033.4|94983.4|95002.5|94952.5|59
1653624930000|2022-05-27 04:15:30|95022.6|94972.6|95050.3|94923.7|95050.3|94972.8|95010|94921.4|41
1653624940000|2022-05-27 04:15:40|95012.3|94962.3|95015.8|94965.8|95052.6|94965.8|95010|94918.3|28
1653624950000|2022-05-27 04:15:50|95016.6|94966.6|95018|94968|95018.2|94968.2|95016.6|94966.6|37
1653624960000|2022-05-27 04:16:00|95017.2|94967.2|95017.2|94967.2|95058.3|94967.4|95012.5|94917.8|37
1653624970000|2022-05-27 04:16:10|95016.3|94966.3|95018.6|94968.6|95056.4|94970.8|95016.2|94927.9|31
1653624980000|2022-05-27 04:16:20|95018.9|94968.9|95019.2|94969.2|95020.5|94970.5|95018|94968|33
1653624990000|2022-05-27 04:16:30|95019.3|94969.3|95018.5|94968.5|95059.4|94969.5|95017.7|94927.9|22
1653625000000|2022-05-27 04:16:40|95018.4|94968.4|95023.3|94973.3|95023.3|94973.3|95018.3|94968.3|36
1653625010000|2022-05-27 04:16:50|95023.4|94973.4|95065|94929.1|95065|94973.6|95022.4|94928.9|22
1653625020000|2022-05-27 04:17:00|95061.6|94932.2|95055.1|94926.8|95062.2|94972.9|95015.9|94917.4|35
1653625030000|2022-05-27 04:17:10|95016.7|94966.7|95015.2|94965.2|95057.7|94967.6|95014.8|94923.6|23
1653625040000|2022-05-27 04:17:20|95015.4|94965.4|95015.1|94965.1|95016.4|94966.4|95014.6|94964.6|15
1653625050000|2022-05-27 04:17:30|95015.2|94965.2|95009.9|94959.9|95018.3|94968.3|95008.9|94958.9|33
1653625060000|2022-05-27 04:17:40|95009|94959|95010.2|94960.2|95011.9|94961.9|95007.8|94957.8|31
1653625070000|2022-05-27 04:17:50|95010.1|94960.1|95008.1|94958.1|95010.6|94960.6|95007.7|94957.7|19
1653625080000|2022-05-27 04:18:00|95008|94958|95008.5|94958.5|95009|94959|95007.5|94957.5|21
1653625090000|2022-05-27 04:18:10|95009.2|94959.2|95007.8|94957.8|95009.4|94959.4|95007.4|94957.4|24
1653625100000|2022-05-27 04:18:20|95008|94958|95014.8|94964.8|95014.8|94964.8|95007.5|94957.5|37
1653625110000|2022-05-27 04:18:30|95014.7|94964.7|95012.2|94962.2|95048.8|94965.1|95010.8|94923.2|38
1653625120000|2022-05-27 04:18:40|95012.3|94962.3|95011.1|94961.1|95012.6|94962.6|95011.1|94961.1|32
1653625130000|2022-05-27 04:18:50|95011.4|94961.4|95015.9|94965.9|95055.9|94972.4|95011.4|94929.8|37
1653625140000|2022-05-27 04:19:00|95018.5|94968.5|95007.1|94957.1|95018.5|94968.5|95005.9|94955.9|46
1653625150000|2022-05-27 04:19:10|95006.4|94956.4|95005.9|94955.9|95044.2|94959|95004.2|94916.4|33
1653625160000|2022-05-27 04:19:20|95006|94956|95009.6|94959.6|95009.6|94959.6|95005.9|94955.9|28
1653625170000|2022-05-27 04:19:30|95008.8|94958.8|95006.4|94956.4|95009.6|94959.6|95006.4|94956.4|31
1653625180000|2022-05-27 04:19:40|95005.9|94955.9|95008.1|94958.1|95008.6|94958.6|95005.9|94955.9|25
1653625190000|2022-05-27 04:19:50|95007.9|94957.9|95007.9|94957.9|95009.6|94959.6|95006.2|94956.2|23
1653625200000|2022-05-27 04:20:00|95007.2|94957.2|95007.8|94957.8|95008.3|94958.3|95007|94957|23
1653625210000|2022-05-27 04:20:10|95007.7|94957.7|95009.6|94959.6|95012.1|94962.1|95007.7|94957.7|29
1653625220000|2022-05-27 04:20:20|95010.3|94960.3|95008.3|94958.3|95010.3|94960.3|95008.1|94958.1|20
1653625230000|2022-05-27 04:20:30|95008.1|94958.1|95007.8|94957.8|95011.4|94961.4|95006.8|94956.8|16
1653625240000|2022-05-27 04:20:40|95007.6|94957.6|94997.5|94947.5|95008.6|94958.6|94996.6|94946.6|33
1653625250000|2022-05-27 04:20:50|94997.2|94947.2|95035.4|94908.5|95046.3|94949.6|94996.1|94900.3|23
1653625260000|2022-05-27 04:21:00|94996.8|94946.8|95002.2|94952.2|95036.4|94952.2|94996.6|94909|35
1653625270000|2022-05-27 04:21:10|95001.7|94951.7|95000.4|94950.4|95001.8|94951.8|94999.8|94949.8|16
1653625280000|2022-05-27 04:21:20|95000.9|94950.9|95000.8|94950.8|95002.7|94952.7|94999|94949|21
1653625290000|2022-05-27 04:21:30|95001.1|94951.1|95001.1|94951.1|95001.5|94951.5|95000|94950|20
1653625300000|2022-05-27 04:21:40|95000.1|94950.1|94993.7|94943.7|95031.9|94951.1|94991.9|94906.4|29
1653625310000|2022-05-27 04:21:50|94994.8|94944.8|94999.4|94949.4|95000.9|94950.9|94993.3|94943.3|25
1653625320000|2022-05-27 04:22:00|94998.6|94948.6|94996.3|94946.3|94999.3|94949.3|94995.6|94945.6|40
1653625330000|2022-05-27 04:22:10|94996.2|94946.2|94996.9|94946.9|94996.9|94946.9|94995.7|94945.7|25
1653625340000|2022-05-27 04:22:20|94996.7|94946.7|94995.9|94945.9|94996.9|94946.9|94994|94944|19
1653625350000|2022-05-27 04:22:30|94996.1|94946.1|94995.3|94945.3|94998|94948|94995.3|94945.3|21
1653625360000|2022-05-27 04:22:40|94995.5|94945.5|94994.5|94944.5|94996.1|94946.1|94993.8|94943.8|22
1653625370000|2022-05-27 04:22:50|94994.8|94944.8|94997.4|94947.4|94997.4|94947.4|94994.5|94944.5|21
1653625380000|2022-05-27 04:23:00|94996.1|94946.1|94998.5|94948.5|94999.3|94949.3|94996|94946|24
1653625390000|2022-05-27 04:23:10|94998.7|94948.7|94997.7|94947.7|94999|94949|94997.6|94947.6|11
1653625400000|2022-05-27 04:23:20|94998.1|94948.1|94995.3|94945.3|94998.1|94948.1|94995.2|94945.2|13
1653625410000|2022-05-27 04:23:30|94995.6|94945.6|94996.3|94946.3|94999.6|94949.6|94995.4|94945.4|15
1653625420000|2022-05-27 04:23:40|94996.4|94946.4|94996|94946|95000.8|94950.8|94995.6|94945.6|23
1653625430000|2022-05-27 04:23:50|94996.3|94946.3|94996.4|94946.4|94997.2|94947.2|94995.6|94945.6|21
1653625440000|2022-05-27 04:24:00|94998.1|94948.1|94997.3|94947.3|94998.2|94948.2|94996.6|94946.6|17
1653625450000|2022-05-27 04:24:10|94996.8|94946.8|94995.9|94945.9|94998.9|94948.9|94994.7|94944.7|17
1653625460000|2022-05-27 04:24:20|94995.3|94945.3|94995.9|94945.9|94996.4|94946.4|94994.9|94944.9|20
1653625470000|2022-05-27 04:24:30|95000.8|94950.8|94997.5|94947.5|95000.8|94950.8|94997.5|94947.5|18
1653625480000|2022-05-27 04:24:40|94997.7|94947.7|94990.5|94940.5|94998.1|94948.1|94990|94940|38
1653625490000|2022-05-27 04:24:50|94990.4|94940.4|94987.6|94937.6|94990.5|94940.5|94987.2|94937.2|30
1653625500000|2022-05-27 04:25:00|94987.5|94937.5|94983.8|94933.8|94989.1|94939.1|94982.8|94932.8|30
1653625510000|2022-05-27 04:25:10|94983.5|94933.5|94985.1|94935.1|94986.7|94936.7|94983.5|94933.5|30
1653625520000|2022-05-27 04:25:20|94985.3|94935.3|94989.3|94939.3|94990.6|94940.6|94985.2|94935.2|20
1653625530000|2022-05-27 04:25:30|94989.1|94939.1|94985.5|94935.5|94989.1|94939.1|94984.4|94934.4|24
1653625540000|2022-05-27 04:25:40|94985.7|94935.7|94985.6|94935.6|94989.6|94939.6|94985.4|94935.4|22
1653625550000|2022-05-27 04:25:50|94985.7|94935.7|94987.6|94937.6|94987.6|94937.6|94985.5|94935.5|19
1653625560000|2022-05-27 04:26:00|94987.2|94937.2|94989.8|94939.8|94991.2|94941.2|94987|94937|36
1653625570000|2022-05-27 04:26:10|94989.3|94939.3|94989|94939|94990.6|94940.6|94989|94939|26
1653625580000|2022-05-27 04:26:20|94988.9|94938.9|94990.3|94940.3|94990.3|94940.3|94988.2|94938.2|28
1653625590000|2022-05-27 04:26:30|94990.4|94940.4|94991.4|94941.4|94992.7|94942.7|94990.4|94940.4|25
1653625600000|2022-05-27 04:26:40|94991.9|94941.9|94991.5|94941.5|94992.9|94942.9|94991.2|94941.2|19
1653625610000|2022-05-27 04:26:50|94991.7|94941.7|94992.9|94942.9|94993.1|94943.1|94991.2|94941.2|13
1653625620000|2022-05-27 04:27:00|94992.8|94942.8|94990.4|94940.4|94992.8|94942.8|94989.3|94939.3|23
1653625630000|2022-05-27 04:27:10|94991|94941|94988.2|94938.2|94991.1|94941.1|94988.1|94938.1|27
1653625640000|2022-05-27 04:27:20|94988|94938|94988.6|94938.6|94988.9|94938.9|94987.2|94937.2|24
1653625650000|2022-05-27 04:27:30|94989.2|94939.2|94989.6|94939.6|94989.6|94939.6|94987.8|94937.8|17
1653625660000|2022-05-27 04:27:40|94990.1|94940.1|94990|94940|94991.4|94941.4|94989.2|94939.2|18
1653625670000|2022-05-27 04:27:50|94989.9|94939.9|95018.1|94968.1|95019.3|94969.3|94989.9|94939.9|34
1653625680000|2022-05-27 04:28:00|95017.9|94967.9|95021.3|94971.3|95022.1|94972.1|95017.4|94967.4|43
1653625690000|2022-05-27 04:28:10|95021.7|94971.7|95043.3|94993.3|95045.1|94995.1|95020.2|94970.2|51
1653625700000|2022-05-27 04:28:20|95043.2|94993.2|95044.6|94994.6|95044.6|94994.6|95042.6|94992.6|37
1653625710000|2022-05-27 04:28:30|95044.4|94994.4|95044.6|94994.6|95044.6|94994.6|95043.5|94993.5|32
1653625720000|2022-05-27 04:28:40|95044.9|94994.9|95043.1|94993.1|95045.1|94995.1|95041.9|94991.9|26
1653625730000|2022-05-27 04:28:50|95043.6|94993.6|95043.4|94993.4|95044.3|94994.3|95041.4|94991.4|26
1653625740000|2022-05-27 04:29:00|95043.8|94993.8|95043|94993|95044.9|94994.9|95041.7|94991.7|29
1653625750000|2022-05-27 04:29:10|95044|94994|95043.5|94993.5|95044.6|94994.6|95041.8|94991.8|27
1653625760000|2022-05-27 04:29:20|95043|94993|95044.8|94994.8|95047.1|94997.1|95041.2|94991.2|43
1653625770000|2022-05-27 04:29:30|95038.9|94988.9|95039.9|94989.9|95041|94991|95038.9|94988.9|24
1653625780000|2022-05-27 04:29:40|95040.1|94990.1|95039.5|94989.5|95042.1|94992.1|95037.6|94987.6|35
1653625790000|2022-05-27 04:29:50|95038.4|94988.4|95040.9|94990.9|95041.9|94991.9|95038.4|94988.4|33
1653625800000|2022-05-27 04:30:00|95041.7|94991.7|95040.8|94990.8|95041.7|94991.7|95040|94990|38
1653625810000|2022-05-27 04:30:10|95040.9|94990.9|95046|94996|95046|94996|95039|94989|54
1653625820000|2022-05-27 04:30:20|95045.9|94995.9|95046.2|94996.2|95047.6|94997.6|95045.9|94995.9|31
1653625830000|2022-05-27 04:30:30|95046.3|94996.3|95046.8|94996.8|95048.4|94998.4|95042.4|94992.4|53
1653625840000|2022-05-27 04:30:40|95046.1|94996.1|95042.6|94992.6|95048.2|94998.2|95042.6|94992.6|47
1653625850000|2022-05-27 04:30:50|95042.7|94992.7|95044.4|94994.4|95044.5|94994.5|95040.4|94990.4|49
1653625860000|2022-05-27 04:31:00|95044.6|94994.6|95044.5|94994.5|95044.7|94994.7|95042.8|94992.8|45
1653625870000|2022-05-27 04:31:10|95044.3|94994.3|95048|94998|95048.4|94998.4|95043.3|94993.3|55
1653625880000|2022-05-27 04:31:20|95048.6|94998.6|95049|94999|95049.2|94999.2|95048.4|94998.4|31
1653625890000|2022-05-27 04:31:30|95048.3|94998.3|95048.3|94998.3|95049.5|94999.5|95048|94998|35
1653625900000|2022-05-27 04:31:40|95048.5|94998.5|95048.1|94998.1|95048.6|94998.6|95047.5|94997.5|26
1653625910000|2022-05-27 04:31:50|95047.6|94997.6|95050|95000|95050|95000|95047.6|94997.6|14
1653625920000|2022-05-27 04:32:00|95049.5|94999.5|95048.8|94998.8|95049.9|94999.9|95048.8|94998.8|19
1653625930000|2022-05-27 04:32:10|95048.4|94998.4|95050.4|95000.4|95050.4|95000.4|95047.8|94997.8|15
1653625940000|2022-05-27 04:32:20|95051|95001|95053.1|95003.1|95057.5|95007.5|95050.3|95000.3|39
1653625950000|2022-05-27 04:32:30|95052.1|95002.1|95048.1|94998.1|95052.1|95002.1|95047.4|94997.4|58
1653625960000|2022-05-27 04:32:40|95047.7|94997.7|95047.8|94997.8|95049.4|94999.4|95047.3|94997.3|29
1653625970000|2022-05-27 04:32:50|95049.2|94999.2|95046.3|94996.3|95049.7|94999.7|95045.9|94995.9|34
1653625980000|2022-05-27 04:33:00|95046.1|94996.1|95044|94994|95046.9|94996.9|95043.6|94993.6|30
1653625990000|2022-05-27 04:33:10|95042.9|94992.9|95042.9|94992.9|95044.2|94994.2|95042.3|94992.3|44
1653626000000|2022-05-27 04:33:20|95043.1|94993.1|95043.6|94993.6|95044|94994|95042.1|94992.1|35
1653626010000|2022-05-27 04:33:30|95043.7|94993.7|95048.8|94998.8|95049.7|94999.7|95038.9|94988.9|44
1653626020000|2022-05-27 04:33:40|95048.6|94998.6|95049.6|94999.6|95050.6|95000.6|95048.1|94998.1|37
1653626030000|2022-05-27 04:33:50|95049.3|94999.3|95049|94999|95050|95000|95048|94998|31
1653626040000|2022-05-27 04:34:00|95048.9|94998.9|95050.1|95000.1|95050.7|95000.7|95048.6|94998.6|25
1653626050000|2022-05-27 04:34:10|95049.7|94999.7|95046.6|94996.6|95050.1|95000.1|95045.8|94995.8|31
1653626060000|2022-05-27 04:34:20|95046.8|94996.8|95047.1|94997.1|95048.2|94998.2|95046.1|94996.1|37
1653626070000|2022-05-27 04:34:30|95047|94997|95046.1|94996.1|95050|95000|95044.4|94994.4|40
1653626080000|2022-05-27 04:34:40|95045.9|94995.9|95046.1|94996.1|95048.1|94998.1|95045.3|94995.3|37
1653626090000|2022-05-27 04:34:50|95047.1|94997.1|95048.9|94998.9|95049.6|94999.6|95046.4|94996.4|35
1653626100000|2022-05-27 04:35:00|95049|94999|95048.5|94998.5|95050|95000|95046.2|94996.2|37
1653626110000|2022-05-27 04:35:10|95048|94998|95046.8|94996.8|95050|95000|95046.8|94996.8|24
1653626120000|2022-05-27 04:35:20|95047.8|94997.8|95049.1|94999.1|95050.8|95000.8|95047.1|94997.1|34
1653626130000|2022-05-27 04:35:30|95049|94999|95047.9|94997.9|95049.9|94999.9|95047.2|94997.2|33
1653626140000|2022-05-27 04:35:40|95048|94998|95046.2|94996.2|95048.9|94998.9|95046.2|94996.2|43
1653626150000|2022-05-27 04:35:50|95046.8|94996.8|95047.9|94997.9|95049.2|94999.2|95046.6|94996.6|40
1653626160000|2022-05-27 04:36:00|95048|94998|95047.7|94997.7|95048.9|94998.9|95047.1|94997.1|26
1653626170000|2022-05-27 04:36:10|95048|94998|95045.1|94995.1|95049.9|94999.9|95044.4|94994.4|42
1653626180000|2022-05-27 04:36:20|95045.3|94995.3|95046.2|94996.2|95047|94997|95044.8|94994.8|17
1653626190000|2022-05-27 04:36:30|95045.4|94995.4|95047.3|94997.3|95047.4|94997.4|95045.4|94995.4|26
1653626200000|2022-05-27 04:36:40|95047.2|94997.2|95046.3|94996.3|95047.2|94997.2|95044.5|94994.5|20
1653626210000|2022-05-27 04:36:50|95046.2|94996.2|95045.8|94995.8|95047.2|94997.2|95044.6|94994.6|22
1653626220000|2022-05-27 04:37:00|95046.6|94996.6|95047.1|94997.1|95047.5|94997.5|95044|94994|38
1653626230000|2022-05-27 04:37:10|95046.9|94996.9|95047.9|94997.9|95048.3|94998.3|95046.4|94996.4|20
1653626240000|2022-05-27 04:37:20|95046.7|94996.7|95046.8|94996.8|95047.9|94997.9|95046.2|94996.2|37
1653626250000|2022-05-27 04:37:30|95046.6|94996.6|95047.5|94997.5|95048.7|94998.7|95046|94996|31
1653626260000|2022-05-27 04:37:40|95047.4|94997.4|95047.8|94997.8|95048.2|94998.2|95047.4|94997.4|19
1653626270000|2022-05-27 04:37:50|95047.9|94997.9|95046.6|94996.6|95049.2|94999.2|95046.2|94996.2|23
1653626280000|2022-05-27 04:38:00|95046.7|94996.7|95046.4|94996.4|95047.7|94997.7|95044.9|94994.9|44
1653626290000|2022-05-27 04:38:10|95046.5|94996.5|95048.3|94998.3|95048.9|94998.9|95045.8|94995.8|35
1653626300000|2022-05-27 04:38:20|95047.9|94997.9|95046.2|94996.2|95048.4|94998.4|95044.4|94994.4|40
1653626310000|2022-05-27 04:38:30|95046.7|94996.7|95047.2|94997.2|95047.6|94997.6|95045.3|94995.3|34
1653626320000|2022-05-27 04:38:40|95047|94997|95047.6|94997.6|95049.1|94999.1|95046|94996|44
1653626330000|2022-05-27 04:38:50|95048|94998|95048.8|94998.8|95049.2|94999.2|95046.2|94996.2|24
1653626340000|2022-05-27 04:39:00|95048.9|94998.9|95042.5|94992.5|95048.9|94998.9|95042.3|94992.3|47
1653626350000|2022-05-27 04:39:10|95043.1|94993.1|95034.3|94984.3|95046.2|94996.2|95034.3|94984.3|39
1653626360000|2022-05-27 04:39:20|95035.7|94985.7|95043.2|94993.2|95043.2|94993.2|95035.5|94985.5|33
1653626370000|2022-05-27 04:39:30|95042.9|94992.9|95043.3|94993.3|95044.8|94994.8|95042.3|94992.3|30
1653626380000|2022-05-27 04:39:40|95043.9|94993.9|95044.6|94994.6|95046.1|94996.1|95043.6|94993.6|45
1653626390000|2022-05-27 04:39:50|95044.5|94994.5|95042.8|94992.8|95045.3|94995.3|95042.4|94992.4|35
1653626400000|2022-05-27 04:40:00|95042.6|94992.6|95041.4|94991.4|95044|94994|95041.3|94991.3|34
1653626410000|2022-05-27 04:40:10|95041.2|94991.2|95041.7|94991.7|95042.6|94992.6|95041.1|94991.1|29
1653626420000|2022-05-27 04:40:20|95041|94991|95042.9|94992.9|95044.4|94994.4|95041|94991|25
1653626430000|2022-05-27 04:40:30|95042.7|94992.7|95042.5|94992.5|95044.5|94994.5|95042.3|94992.3|28
1653626440000|2022-05-27 04:40:40|95042.6|94992.6|95043.1|94993.1|95045.1|94995.1|95041|94991|41
1653626450000|2022-05-27 04:40:50|95042.9|94992.9|95046.2|94996.2|95046.3|94996.3|95042.1|94992.1|44
1653626460000|2022-05-27 04:41:00|95046.1|94996.1|95047.6|94997.6|95048.5|94998.5|95045.2|94995.2|39
1653626470000|2022-05-27 04:41:10|95047.3|94997.3|95045.6|94995.6|95047.3|94997.3|95045.4|94995.4|23
1653626480000|2022-05-27 04:41:20|95046.2|94996.2|95045|94995|95046.2|94996.2|95044.9|94994.9|22
1653626490000|2022-05-27 04:41:30|95045.2|94995.2|95046.4|94996.4|95047.4|94997.4|95045.1|94995.1|18
1653626500000|2022-05-27 04:41:40|95046.7|94996.7|95046.6|94996.6|95047.2|94997.2|95046.2|94996.2|16
1653626510000|2022-05-27 04:41:50|95046.7|94996.7|95046.1|94996.1|95047.2|94997.2|95045.9|94995.9|25
1653626520000|2022-05-27 04:42:00|95046.2|94996.2|95044.1|94994.1|95046.2|94996.2|95043.7|94993.7|25
1653626530000|2022-05-27 04:42:10|95043.9|94993.9|95045.7|94995.7|95046.2|94996.2|95043.9|94993.9|25
1653626540000|2022-05-27 04:42:20|95045.4|94995.4|95046.3|94996.3|95051.7|95001.7|95045.2|94995.2|32
1653626550000|2022-05-27 04:42:30|95046.4|94996.4|95050.5|95000.5|95053.7|95003.7|95043.4|94993.4|46
1653626560000|2022-05-27 04:42:40|95050.7|95000.7|95047.1|94997.1|95057.7|95007.7|95043.4|94993.4|56
1653626570000|2022-05-27 04:42:50|95046.2|94996.2|95052|95002|95052.4|95002.4|95045|94995|55
1653626580000|2022-05-27 04:43:00|95052.2|95002.2|95052.7|95002.7|95054.9|95004.9|95051.3|95001.3|50
1653626590000|2022-05-27 04:43:10|95053.2|95003.2|95053.2|95003.2|95053.9|95003.9|95052.4|95002.4|36
1653626600000|2022-05-27 04:43:20|95053.1|95003.1|95053.2|95003.2|95060|95010|95052.8|95002.8|35
1653626610000|2022-05-27 04:43:30|95053.5|95003.5|95054.5|95004.5|95056.1|95006.1|95053.1|95003.1|34
1653626620000|2022-05-27 04:43:40|95055.6|95005.6|95056|95006|95056.8|95006.8|95053.4|95003.4|36
1653626630000|2022-05-27 04:43:50|95056.1|95006.1|95057|95007|95057.7|95007.7|95055.6|95005.6|33
1653626640000|2022-05-27 04:44:00|95056.9|95006.9|95056.7|95006.7|95058.2|95008.2|95055.2|95005.2|40
1653626650000|2022-05-27 04:44:10|95057|95007|95067.3|95017.3|95069.6|95019.6|95056|95006|59
1653626660000|2022-05-27 04:44:20|95066.1|95016.1|95060.9|95010.9|95071.3|95021.3|95056.1|95006.1|43
1653626670000|2022-05-27 04:44:30|95060.8|95010.8|95067.8|95017.8|95069.6|95019.6|95054.3|95004.3|46
1653626680000|2022-05-27 04:44:40|95068.4|95018.4|95068.3|95018.3|95069.5|95019.5|95067.4|95017.4|37
1653626690000|2022-05-27 04:44:50|95068.8|95018.8|95068.3|95018.3|95068.8|95018.8|95067.7|95017.7|23
1653626700000|2022-05-27 04:45:00|95068.6|95018.6|95065|95015|95075.6|95025.6|95064.8|95014.8|47
1653626710000|2022-05-27 04:45:10|95065.8|95015.8|95064.5|95014.5|95066.2|95016.2|95063.6|95013.6|31
1653626720000|2022-05-27 04:45:20|95064.6|95014.6|95067.6|95017.6|95067.7|95017.7|95064.3|95014.3|29
1653626730000|2022-05-27 04:45:30|95066.6|95016.6|95069.1|95019.1|95069.2|95019.2|95066|95016|27
1653626740000|2022-05-27 04:45:40|95069|95019|95072.6|95022.6|95073.2|95023.2|95068.9|95018.9|32
1653626750000|2022-05-27 04:45:50|95072|95022|95072.5|95022.5|95072.5|95022.5|95071.2|95021.2|35
1653626760000|2022-05-27 04:46:00|95072.2|95022.2|95072.2|95022.2|95073.3|95023.3|95071|95021|24
1653626770000|2022-05-27 04:46:10|95072.6|95022.6|95070.5|95020.5|95073|95023|95068.6|95018.6|35
1653626780000|2022-05-27 04:46:20|95069|95019|95075.8|95025.8|95076.6|95026.6|95068.7|95018.7|41
1653626790000|2022-05-27 04:46:30|95075.6|95025.6|95079.2|95029.2|95080.5|95030.5|95074.2|95024.2|38
1653626800000|2022-05-27 04:46:40|95078.9|95028.9|95077.6|95027.6|95080|95030|95076.8|95026.8|25
1653626810000|2022-05-27 04:46:50|95077.1|95027.1|95080.3|95030.3|95080.7|95030.7|95077.1|95027.1|27
1653626820000|2022-05-27 04:47:00|95080.2|95030.2|95077.5|95027.5|95080.7|95030.7|95077.5|95027.5|38
1653626830000|2022-05-27 04:47:10|95077|95027|95081.4|95031.4|95081.4|95031.4|95077|95027|30
1653626840000|2022-05-27 04:47:20|95081.5|95031.5|95084.3|95034.3|95084.4|95034.4|95079.2|95029.2|41
1653626850000|2022-05-27 04:47:30|95084.2|95034.2|95083.2|95033.2|95084.7|95034.7|95082.9|95032.9|30
1653626860000|2022-05-27 04:47:40|95083.1|95033.1|95083.7|95033.7|95084.9|95034.9|95083.1|95033.1|34
1653626870000|2022-05-27 04:47:50|95083.9|95033.9|95085.7|95035.7|95085.7|95035.7|95083.2|95033.2|30
1653626880000|2022-05-27 04:48:00|95085.1|95035.1|95087.4|95037.4|95090.6|95040.6|95085.1|95035.1|37
1653626890000|2022-05-27 04:48:10|95088.2|95038.2|95083.8|95033.8|95091.4|95041.4|95083.7|95033.7|41
1653626900000|2022-05-27 04:48:20|95083.1|95033.1|95082.8|95032.8|95084.6|95034.6|95081|95031|33
1653626910000|2022-05-27 04:48:30|95082.7|95032.7|95085.4|95035.4|95085.9|95035.9|95082.4|95032.4|42
1653626920000|2022-05-27 04:48:40|95085.5|95035.5|95085.9|95035.9|95087.4|95037.4|95085.2|95035.2|38
1653626930000|2022-05-27 04:48:50|95086.3|95036.3|95083.6|95033.6|95086.8|95036.8|95083.1|95033.1|28
1653626940000|2022-05-27 04:49:00|95083.5|95033.5|95084.9|95034.9|95085.9|95035.9|95083.2|95033.2|31
1653626950000|2022-05-27 04:49:10|95084.8|95034.8|95084.5|95034.5|95085.2|95035.2|95084.4|95034.4|18
1653626960000|2022-05-27 04:49:20|95084.6|95034.6|95085.1|95035.1|95085.8|95035.8|95082.5|95032.5|9
1653626970000|2022-05-27 04:49:30|95085.2|95035.2|95084.5|95034.5|95085.6|95035.6|95083.6|95033.6|12
1653626980000|2022-05-27 04:49:40|95084|95034|95085.7|95035.7|95086.7|95036.7|95082.9|95032.9|28
1653626990000|2022-05-27 04:49:50|95085.8|95035.8|95082.5|95032.5|95085.8|95035.8|95081.7|95031.7|33
1653627000000|2022-05-27 04:50:00|95082.7|95032.7|95079.1|95029.1|95083.4|95033.4|95078.4|95028.4|40
1653627010000|2022-05-27 04:50:10|95078.6|95028.6|95079.2|95029.2|95080.1|95030.1|95078.6|95028.6|29
1653627020000|2022-05-27 04:50:20|95081.5|95031.5|95077.3|95027.3|95081.5|95031.5|95077.3|95027.3|34
1653627030000|2022-05-27 04:50:30|95077.4|95027.4|95080.4|95030.4|95080.4|95030.4|95074.2|95024.2|31
1653627040000|2022-05-27 04:50:40|95079.3|95029.3|95078.5|95028.5|95079.6|95029.6|95077.3|95027.3|37
1653627050000|2022-05-27 04:50:50|95077.9|95027.9|95077.9|95027.9|95078.4|95028.4|95077.1|95027.1|19
1653627060000|2022-05-27 04:51:00|95077.7|95027.7|95081|95031|95081|95031|95077.7|95027.7|17
1653627070000|2022-05-27 04:51:10|95080.8|95030.8|95082.6|95032.6|95082.9|95032.9|95079.7|95029.7|39
1653627080000|2022-05-27 04:51:20|95083.5|95033.5|95081.8|95031.8|95084.3|95034.3|95081.8|95031.8|35
1653627090000|2022-05-27 04:51:30|95081.9|95031.9|95080|95030|95083.1|95033.1|95078.8|95028.8|31
1653627100000|2022-05-27 04:51:40|95079.1|95029.1|95075.6|95025.6|95079.6|95029.6|95073.9|95023.9|53
1653627110000|2022-05-27 04:51:50|95076.5|95026.5|95076.7|95026.7|95077.1|95027.1|95073.8|95023.8|39
1653627120000|2022-05-27 04:52:00|95076.6|95026.6|95076.4|95026.4|95077.6|95027.6|95076.4|95026.4|35
1653627130000|2022-05-27 04:52:10|95076.3|95026.3|95077.1|95027.1|95078.7|95028.7|95076.2|95026.2|15
1653627140000|2022-05-27 04:52:20|95077.2|95027.2|95080.2|95030.2|95081|95031|95077.1|95027.1|30
1653627150000|2022-05-27 04:52:30|95080.4|95030.4|95083.8|95033.8|95084.1|95034.1|95079.9|95029.9|28
1653627160000|2022-05-27 04:52:40|95083.5|95033.5|95082.6|95032.6|95083.9|95033.9|95082.1|95032.1|23
1653627170000|2022-05-27 04:52:50|95081.4|95031.4|95079.4|95029.4|95081.4|95031.4|95076.3|95026.3|53
1653627180000|2022-05-27 04:53:00|95079.2|95029.2|95079.3|95029.3|95079.8|95029.8|95077.9|95027.9|43
1653627190000|2022-05-27 04:53:10|95079.2|95029.2|95079.5|95029.5|95081.4|95031.4|95079.2|95029.2|40
1653627200000|2022-05-27 04:53:20|95079.7|95029.7|95079.7|95029.7|95080.3|95030.3|95076.9|95026.9|42
1653627210000|2022-05-27 04:53:30|95079.6|95029.6|95078.3|95028.3|95079.7|95029.7|95077.8|95027.8|23
1653627220000|2022-05-27 04:53:40|95078.5|95028.5|95077.3|95027.3|95079.3|95029.3|95077.1|95027.1|33
1653627230000|2022-05-27 04:53:50|95077.2|95027.2|95071.7|95021.7|95078|95028|95067|95017|59
1653627240000|2022-05-27 04:54:00|95073.4|95023.4|95073.9|95023.9|95076.8|95026.8|95072.8|95022.8|56
1653627250000|2022-05-27 04:54:10|95074.6|95024.6|95078.7|95028.7|95079|95029|95073.9|95023.9|33
1653627260000|2022-05-27 04:54:20|95079|95029|95079.3|95029.3|95079.8|95029.8|95078.8|95028.8|18
1653627270000|2022-05-27 04:54:30|95078.1|95028.1|95078.3|95028.3|95078.3|95028.3|95076.2|95026.2|31
1653627280000|2022-05-27 04:54:40|95078.4|95028.4|95079.3|95029.3|95082.7|95032.7|95078.4|95028.4|46
1653627290000|2022-05-27 04:54:50|95079.1|95029.1|95085.4|95035.4|95085.6|95035.6|95078.3|95028.3|44
1653627300000|2022-05-27 04:55:00|95085.1|95035.1|95081.2|95031.2|95085.5|95035.5|95080.5|95030.5|35
1653627310000|2022-05-27 04:55:10|95081.1|95031.1|95083|95033|95083|95033|95080.1|95030.1|24
1653627320000|2022-05-27 04:55:20|95082.3|95032.3|95079.9|95029.9|95082.8|95032.8|95079.9|95029.9|26
1653627330000|2022-05-27 04:55:30|95080|95030|95081.9|95031.9|95081.9|95031.9|95079.8|95029.8|37
1653627340000|2022-05-27 04:55:40|95083|95033|95083.6|95033.6|95086.1|95036.1|95080.1|95030.1|45
1653627350000|2022-05-27 04:55:50|95084.9|95034.9|95081.9|95031.9|95084.9|95034.9|95081.5|95031.5|30
1653627360000|2022-05-27 04:56:00|95082.6|95032.6|95082.7|95032.7|95082.9|95032.9|95081.9|95031.9|28
1653627370000|2022-05-27 04:56:10|95082.9|95032.9|95080.1|95030.1|95083.8|95033.8|95079.8|95029.8|36
1653627380000|2022-05-27 04:56:20|95080.5|95030.5|95079|95029|95082.3|95032.3|95079|95029|44
1653627390000|2022-05-27 04:56:30|95079.1|95029.1|95079.5|95029.5|95080.5|95030.5|95078.3|95028.3|37
1653627400000|2022-05-27 04:56:40|95079.2|95029.2|95079.6|95029.6|95080.3|95030.3|95078.5|95028.5|32
1653627410000|2022-05-27 04:56:50|95078.9|95028.9|95072.5|95022.5|95079.8|95029.8|95071|95021|46
1653627420000|2022-05-27 04:57:00|95073|95023|95076.4|95026.4|95076.9|95026.9|95072.7|95022.7|29
1653627430000|2022-05-27 04:57:10|95076.7|95026.7|95078.6|95028.6|95079.8|95029.8|95075.8|95025.8|20
1653627440000|2022-05-27 04:57:20|95078.5|95028.5|95078.8|95028.8|95080.1|95030.1|95078.4|95028.4|25
1653627450000|2022-05-27 04:57:30|95078.5|95028.5|95075.2|95025.2|95078.6|95028.6|95074|95024|44
1653627460000|2022-05-27 04:57:40|95075|95025|95075.2|95025.2|95075.6|95025.6|95073.8|95023.8|22
1653627470000|2022-05-27 04:57:50|95075.4|95025.4|95075.1|95025.1|95076|95026|95073.5|95023.5|31
1653627480000|2022-05-27 04:58:00|95074.3|95024.3|95071.6|95021.6|95076.7|95026.7|95071.5|95021.5|35
1653627490000|2022-05-27 04:58:10|95071.8|95021.8|95072.1|95022.1|95072.8|95022.8|95067.6|95017.6|38
1653627500000|2022-05-27 04:58:20|95073.1|95023.1|95074|95024|95078.5|95028.5|95068.9|95018.9|45
1653627510000|2022-05-27 04:58:30|95076.1|95026.1|95075.6|95025.6|95078|95028|95075.6|95025.6|29
1653627520000|2022-05-27 04:58:40|95075.7|95025.7|95075.7|95025.7|95077.2|95027.2|95075.7|95025.7|23
1653627530000|2022-05-27 04:58:50|95077.9|95027.9|95076.8|95026.8|95077.9|95027.9|95076.2|95026.2|24
1653627540000|2022-05-27 04:59:00|95076.9|95026.9|95076.6|95026.6|95078.3|95028.3|95076.1|95026.1|28
1653627550000|2022-05-27 04:59:10|95077|95027|95078.4|95028.4|95078.9|95028.9|95077|95027|27
1653627560000|2022-05-27 04:59:20|95080.3|95030.3|95074.3|95024.3|95080.5|95030.5|95073.4|95023.4|33
1653627570000|2022-05-27 04:59:30|95074.2|95024.2|95075.6|95025.6|95075.7|95025.7|95074.2|95024.2|26
1653627580000|2022-05-27 04:59:40|95075.7|95025.7|95068.7|95018.7|95075.7|95025.7|95066.3|95016.3|32
1653627590000|2022-05-27 04:59:50|95068.9|95018.9|95070.5|95020.5|95073.3|95023.3|95068.9|95018.9|22
1653627600000|2022-05-27 05:00:00|95069.8|95019.8|95077.7|95027.7|95078.4|95028.4|95069.8|95019.8|47
1653627610000|2022-05-27 05:00:10|95078.3|95028.3|95077.7|95027.7|95079|95029|95076.7|95026.7|54
1653627620000|2022-05-27 05:00:20|95077.6|95027.6|95077.8|95027.8|95078|95028|95077.1|95027.1|42
1653627630000|2022-05-27 05:00:30|95077.7|95027.7|95075.9|95025.9|95077.8|95027.8|95074|95024|36
1653627640000|2022-05-27 05:00:40|95075.6|95025.6|95077.7|95027.7|95078.3|95028.3|95075|95025|37
1653627650000|2022-05-27 05:00:50|95077.8|95027.8|95078.6|95028.6|95078.6|95028.6|95077.5|95027.5|39
1653627660000|2022-05-27 05:01:00|95078.7|95028.7|95074.4|95024.4|95079.6|95029.6|95074.1|95024.1|42
1653627670000|2022-05-27 05:01:10|95074.7|95024.7|95074.4|95024.4|95075.2|95025.2|95073.3|95023.3|16
1653627680000|2022-05-27 05:01:20|95073.2|95023.2|95074.1|95024.1|95074.6|95024.6|95073|95023|34
1653627690000|2022-05-27 05:01:30|95074.9|95024.9|95074.5|95024.5|95074.9|95024.9|95073.6|95023.6|29
1653627700000|2022-05-27 05:01:40|95074.4|95024.4|95074.9|95024.9|95075|95025|95073.6|95023.6|11
1653627710000|2022-05-27 05:01:50|95074.2|95024.2|95052.2|95002.2|95074.9|95024.9|95035.3|95002.2|41
1653627720000|2022-05-27 05:02:00|95052|95002|95052.8|95002.8|95054.6|95004.6|95052|95002|26
1653627730000|2022-05-27 05:02:10|95052.5|95002.5|95044.9|95019.9|95055.4|95019.9|95041|95002.5|36
1653627740000|2022-05-27 05:02:20|95045.3|95020.3|95046.6|95021.6|95047.8|95022.8|95041.1|95016.1|40
1653627750000|2022-05-27 05:02:30|95045.7|95020.7|95031.2|95006.2|95049|95024|95028.9|94998.1|52
1653627760000|2022-05-27 05:02:40|95029.1|95004.1|95037|95012|95038.5|95013.5|95028.6|95003.6|23
1653627770000|2022-05-27 05:02:50|95036.8|95011.8|95038|95013|95038.6|95013.6|95036|95011|26
1653627780000|2022-05-27 05:03:00|95037.3|95012.3|95037.1|95012.1|95037.6|95012.6|95035.8|95010.8|16
1653627790000|2022-05-27 05:03:10|95039.9|95014.9|95036.8|95011.8|95054.9|95017.6|95033.5|95004.9|40
1653627800000|2022-05-27 05:03:20|95052.3|95027.3|95072.4|95022.4|95076.3|95036|95052.3|95022.3|41
1653627810000|2022-05-27 05:03:30|95071.2|95021.2|95071.2|95021.2|95072.6|95022.6|95071.1|95021.1|28
1653627820000|2022-05-27 05:03:40|95071|95021|95076.5|95026.5|95076.5|95026.5|95071|95021|26
1653627830000|2022-05-27 05:03:50|95076.6|95026.6|95067.5|95017.5|95076.6|95026.6|95067.5|95017.5|39
1653627840000|2022-05-27 05:04:00|95067.2|95017.2|95069|95019|95069.2|95019.2|95066.6|95016.6|47
1653627850000|2022-05-27 05:04:10|95069.4|95019.4|95051.6|95001.6|95069.8|95019.8|95040|95001.5|50
1653627860000|2022-05-27 05:04:20|95052.1|95002.1|95051|95001|95054.3|95004.3|95050.1|95000.1|45
1653627870000|2022-05-27 05:04:30|95050.9|95000.9|95049.5|94999.5|95050.9|95000.9|95049.2|94999.2|36
1653627880000|2022-05-27 05:04:40|95050.2|95000.2|95050.5|95000.5|95051.2|95001.2|95049.3|94999.3|26
1653627890000|2022-05-27 05:04:50|95050.4|95000.4|95047.7|94997.7|95050.4|95000.4|95047.7|94997.7|37
1653627900000|2022-05-27 05:05:00|95048.4|94998.4|95050.9|95000.9|95051.3|95013.8|95037.2|94997.6|43
1653627910000|2022-05-27 05:05:10|95050.5|95000.5|95050.6|95000.6|95051.6|95001.6|95049.9|94999.9|28
1653627920000|2022-05-27 05:05:20|95049.4|94999.4|95059.5|95009.5|95059.5|95021.4|95037.4|94999.4|39
1653627930000|2022-05-27 05:05:30|95059.4|95009.4|95059.2|95009.2|95059.5|95009.5|95058.3|95008.3|27
1653627940000|2022-05-27 05:05:40|95059.4|95009.4|95055.4|95005.4|95060.1|95010.1|95055.3|95005.3|32
1653627950000|2022-05-27 05:05:50|95055.5|95005.5|95057|95007|95057|95007|95055.3|95005.3|25
1653627960000|2022-05-27 05:06:00|95057.1|95007.1|95056|95006|95057.1|95007.1|95055|95005|28
1653627970000|2022-05-27 05:06:10|95056.1|95006.1|95038.8|95013.8|95056.2|95017.9|95037.3|95000.9|39
1653627980000|2022-05-27 05:06:20|95039|95014|95039.7|95014.7|95039.9|95014.9|95038.9|95013.9|47
1653627990000|2022-05-27 05:06:30|95039.6|95014.6|95039.9|95014.9|95040.5|95015.5|95039.4|95014.4|36
1653628000000|2022-05-27 05:06:40|95043.4|95018.4|95056.2|95006.2|95057.1|95020.6|95043.4|95006|30
1653628010000|2022-05-27 05:06:50|95056.4|95006.4|95055|95005|95058.4|95008.4|95055|95005|42
1653628020000|2022-05-27 05:07:00|95055.1|95005.1|95055.9|95005.9|95056|95006|95055|95005|21
1653628030000|2022-05-27 05:07:10|95042.2|95017.2|95042.6|95017.6|95043.9|95018.9|95042.2|95017.2|11
1653628040000|2022-05-27 05:07:20|95042.4|95017.4|95039.8|95014.8|95043.3|95018.3|95039.2|95014.2|25
1653628050000|2022-05-27 05:07:30|95039.9|95014.9|95043.3|95018.3|95043.5|95018.5|95039.2|95014.2|38
1653628060000|2022-05-27 05:07:40|95043.5|95018.5|95041.4|94991.4|95047.8|95020.3|95041.4|94991.4|29
1653628070000|2022-05-27 05:07:50|95041.3|94991.3|95049.3|94999.3|95049.5|94999.5|95041|94991|47
1653628080000|2022-05-27 05:08:00|95049.4|94999.4|95054.7|95004.7|95056.2|95006.2|95049|94999|47
1653628090000|2022-05-27 05:08:10|95052.6|95002.6|95042.1|94992.1|95052.6|95002.6|95042|94992|42
1653628100000|2022-05-27 05:08:20|95041.5|94991.5|95041.5|94991.5|95043.2|94993.2|95040.3|94990.3|35
1653628110000|2022-05-27 05:08:30|95041.3|94991.3|95042|94992|95043.6|94993.6|95040.7|94990.7|26
1653628120000|2022-05-27 05:08:40|95041.9|94991.9|95041|94991|95042|94992|95041|94991|19
1653628130000|2022-05-27 05:08:50|95041.1|94991.1|95042|94992|95042|94992|95039.9|94989.9|9
1653628140000|2022-05-27 05:09:00|95026.3|95001.3|95041.2|94991.2|95042.8|95001.3|95026.3|94989.2|26
1653628150000|2022-05-27 05:09:10|95041.7|94991.7|95040.9|94990.9|95042.2|94992.2|95040.9|94990.9|16
1653628160000|2022-05-27 05:09:20|95040.8|94990.8|95041.2|94991.2|95041.3|94991.3|95040.1|94990.1|10
1653628170000|2022-05-27 05:09:30|95039.9|94989.9|95042.4|94992.4|95042.9|94992.9|95039.9|94989.9|18
1653628180000|2022-05-27 05:09:40|95042.8|94992.8|95040.9|94990.9|95042.8|94992.8|95040.8|94990.8|10
1653628190000|2022-05-27 05:09:50|95041|94991|95041.3|94991.3|95041.3|94991.3|95039.9|94989.9|8
1653628200000|2022-05-27 05:10:00|95040.8|94990.8|95039.4|94989.4|95042.1|94992.1|95037.6|94987.6|32
1653628210000|2022-05-27 05:10:10|95039.5|94989.5|95041.1|94991.1|95042.7|94992.7|95038.7|94988.7|38
1653628220000|2022-05-27 05:10:20|95040.8|94990.8|95040.4|94990.4|95041.3|94991.3|95040.4|94990.4|6
1653628230000|2022-05-27 05:10:30|95040.3|94990.3|95041.8|94991.8|95042.5|94992.5|95040.3|94990.3|19
1653628240000|2022-05-27 05:10:40|95041.6|94991.6|95047.6|94997.6|95050.1|95000.1|95040.9|94990.9|18
1653628250000|2022-05-27 05:10:50|95047.2|94997.2|95051.4|95001.4|95052.8|95002.8|95046.7|94996.7|49
1653628260000|2022-05-27 05:11:00|95051.7|95001.7|95052.2|95002.2|95052.2|95002.2|95050.4|95000.4|36
1653628270000|2022-05-27 05:11:10|95051.8|95001.8|95050.9|95000.9|95052.1|95002.1|95049.4|94999.4|32
1653628280000|2022-05-27 05:11:20|95050.6|95000.6|95051.3|95001.3|95051.5|95001.5|95050.2|95000.2|29
1653628290000|2022-05-27 05:11:30|95051.5|95001.5|95049.6|94999.6|95051.8|95001.8|95048.2|94998.2|26
1653628300000|2022-05-27 05:11:40|95049.7|94999.7|95046.9|94996.9|95049.7|94999.7|95046.7|94996.7|16
1653628310000|2022-05-27 05:11:50|95047.4|94997.4|95046|94996|95048.3|94998.3|95045.9|94995.9|21
1653628320000|2022-05-27 05:12:00|95045.9|94995.9|95039.9|94989.9|95049|94999|95038.5|94988.5|37
1653628330000|2022-05-27 05:12:10|95039.6|94989.6|95020.2|94970.2|95041.3|94991.3|95019.1|94969.1|35
1653628340000|2022-05-27 05:12:20|95020.4|94970.4|95021.2|94971.2|95022.3|94972.3|95019.9|94969.9|17
1653628350000|2022-05-27 05:12:30|95018.9|94968.9|95016.8|94966.8|95018.9|94968.9|95016.3|94966.3|21
1653628360000|2022-05-27 05:12:40|95017|94967|95014.7|94964.7|95017.2|94967.2|95014.7|94964.7|13
1653628370000|2022-05-27 05:12:50|95015|94965|95012.1|94962.1|95015.1|94965.1|95012|94962|19
1653628380000|2022-05-27 05:13:00|95012|94962|95003.5|94953.5|95012.5|94962.5|95003.5|94953.5|30
1653628390000|2022-05-27 05:13:10|95003.6|94953.6|95000.1|94950.1|95003.6|94953.6|94999.2|94949.2|56
1653628400000|2022-05-27 05:13:20|95000.3|94950.3|94999.9|94949.9|95001.3|94951.3|94999.7|94949.7|21
1653628410000|2022-05-27 05:13:30|94999.7|94949.7|95000.8|94950.8|95001.2|94951.2|94999.7|94949.7|11
1653628420000|2022-05-27 05:13:40|95000.3|94950.3|94997.7|94947.7|95000.3|94950.3|94997.7|94947.7|14
1653628430000|2022-05-27 05:13:50|94998|94948|95000.1|94950.1|95000.2|94950.2|94997.1|94947.1|16
1653628440000|2022-05-27 05:14:00|94999.6|94949.6|94995.3|94945.3|95000.2|94962.1|94985.7|94944.6|35
1653628450000|2022-05-27 05:14:10|94995.7|94945.7|94992.6|94942.6|94995.7|94945.7|94992.6|94942.6|17
1653628460000|2022-05-27 05:14:20|94992.7|94942.7|94997.2|94947.2|94997.4|94947.4|94992.4|94942.4|15
1653628470000|2022-05-27 05:14:30|94997.1|94947.1|94998.3|94948.3|94998.3|94948.3|94994.9|94944.9|22
1653628480000|2022-05-27 05:14:40|94997.9|94947.9|94999|94949|94999|94949|94997.7|94947.7|18
1653628490000|2022-05-27 05:14:50|94998.8|94948.8|95001.7|94951.7|95002.2|94952.2|94994.3|94944.3|25
1653628500000|2022-05-27 05:15:00|95001.2|94951.2|95000.9|94950.9|95001.2|94951.2|95000.5|94950.5|13
1653628510000|2022-05-27 05:15:10|95000.8|94950.8|95003|94953|95003.1|94953.1|94998.9|94948.9|34
1653628520000|2022-05-27 05:15:20|95002.5|94952.5|95001.4|94951.4|95002.6|94952.6|95000.7|94950.7|13
1653628530000|2022-05-27 05:15:30|95001.2|94951.2|95002.3|94952.3|95003.3|94953.3|95000|94950|20
1653628540000|2022-05-27 05:15:40|95002.2|94952.2|95002.9|94952.9|95002.9|94952.9|95001.1|94951.1|14
1653628550000|2022-05-27 05:15:50|95002.2|94952.2|95002.9|94952.9|95003|94953|95000.6|94950.6|16
1653628560000|2022-05-27 05:16:00|95001.7|94951.7|95006.5|94956.5|95007.7|94957.7|95001.3|94951.3|21
1653628570000|2022-05-27 05:16:10|95006.6|94956.6|95007.2|94957.2|95007.2|94957.2|95006|94956|6
1653628580000|2022-05-27 05:16:20|95007.5|94957.5|95003.9|94953.9|95007.5|94957.5|95003.9|94953.9|17
1653628590000|2022-05-27 05:16:30|95004.6|94954.6|94998.9|94948.9|95004.6|94954.6|94996.1|94946.1|46
1653628600000|2022-05-27 05:16:40|94998.6|94948.6|95001.9|94951.9|95002.7|94952.7|94998.6|94948.6|43
1653628610000|2022-05-27 05:16:50|95002.2|94952.2|95004.1|94954.1|95005.7|94955.7|95001.7|94951.7|33
1653628620000|2022-05-27 05:17:00|95004.3|94954.3|95003.9|94953.9|95006.2|94956.2|95003.7|94953.7|26
1653628630000|2022-05-27 05:17:10|95003.6|94953.6|95003.8|94953.8|95004.1|94954.1|95000.6|94950.6|22
1653628640000|2022-05-27 05:17:20|95003.7|94953.7|94997.9|94947.9|95004.1|94954.1|94997.8|94947.8|25
1653628650000|2022-05-27 05:17:30|94998|94948|94998.1|94948.1|94998.6|94948.6|94997.5|94947.5|22
1653628660000|2022-05-27 05:17:40|95000|94950|94998.7|94948.7|95000|94950|94997.9|94947.9|16
1653628670000|2022-05-27 05:17:50|94999.2|94949.2|94997.2|94947.2|94999.2|94949.2|94997.1|94947.1|8
1653628680000|2022-05-27 05:18:00|94997.4|94947.4|94997.1|94947.1|94998.1|94948.1|94997.1|94947.1|7
1653628690000|2022-05-27 05:18:10|94997.3|94947.3|94995.2|94945.2|94997.9|94947.9|94995.2|94945.2|23
1653628700000|2022-05-27 05:18:20|94995.6|94945.6|94999.6|94949.6|94999.6|94949.6|94995.6|94945.6|24
1653628710000|2022-05-27 05:18:30|94999.3|94949.3|94998.4|94948.4|94999.5|94949.5|94998.4|94948.4|11
1653628720000|2022-05-27 05:18:40|94997.4|94947.4|95000.5|94950.5|95001.3|94951.3|94997.2|94947.2|11
1653628730000|2022-05-27 05:18:50|95000.3|94950.3|94996.2|94946.2|95000.3|94950.3|94996.2|94946.2|27
1653628740000|2022-05-27 05:19:00|94996.3|94946.3|95000.3|94950.3|95000.7|94950.7|94995.4|94945.4|24
1653628750000|2022-05-27 05:19:10|95000.1|94950.1|94999.1|94949.1|95000.1|94950.1|94999.1|94949.1|5
1653628760000|2022-05-27 05:19:20|94997.7|94947.7|95001.8|94951.8|95001.8|94951.8|94997.7|94947.7|7
1653628770000|2022-05-27 05:19:30|95001.2|94951.2|94989.6|94964.6|95004.1|94965.3|94988.7|94949.3|24
1653628780000|2022-05-27 05:19:40|94988.9|94963.9|94987.7|94962.7|94991|94966|94987.4|94962.4|21
1653628790000|2022-05-27 05:19:50|94987.1|94962.1|94986.5|94961.5|94987.9|94962.9|94986.5|94961.5|11
1653628800000|2022-05-27 05:20:00|94986.2|94961.2|94996|94946|94997.4|94961.5|94985.6|94946|18
1653628810000|2022-05-27 05:20:10|94996.5|94946.5|95000.8|94950.8|95001|94951|94995.7|94945.7|15
1653628820000|2022-05-27 05:20:20|95000.2|94950.2|95000.2|94950.2|95001.3|94965.2|94987.9|94948.3|18
1653628830000|2022-05-27 05:20:30|95000.4|94950.4|95003.7|94953.7|95007.5|94957.5|95000.4|94950.4|36
1653628840000|2022-05-27 05:20:40|95004.6|94954.6|95005.2|94955.2|95008.4|94958.4|95003.4|94953.4|27
1653628850000|2022-05-27 05:20:50|95005.3|94955.3|95007.3|94957.3|95007.5|94957.5|95005.2|94955.2|25
1653628860000|2022-05-27 05:21:00|95008.9|94958.9|95007.9|94957.9|95013.9|94963.9|95006.8|94956.8|69
1653628870000|2022-05-27 05:21:10|95008.2|94958.2|95014.9|94964.9|95015.1|94965.1|94993.2|94943.2|77
1653628880000|2022-05-27 05:21:20|95014.7|94964.7|95013.5|94963.5|95015.8|94965.8|95008.5|94958.5|55
1653628890000|2022-05-27 05:21:30|95013.2|94963.2|95012.8|94962.8|95016.9|94966.9|94999.5|94949.5|66
1653628900000|2022-05-27 05:21:40|95011.3|94961.3|95008.1|94958.1|95017.7|94967.7|94999.4|94949.4|66
1653628910000|2022-05-27 05:21:50|95008.4|94958.4|95010.1|94960.1|95013.6|94963.6|95008.4|94958.4|60
1653628920000|2022-05-27 05:22:00|95010.2|94960.2|95010.4|94960.4|95013.3|94963.3|95009.3|94959.3|51
1653628930000|2022-05-27 05:22:10|95011.4|94961.4|95034.6|94984.6|95034.6|94984.6|95010.5|94960.5|75
1653628940000|2022-05-27 05:22:20|95036|94986|95042.4|94992.4|95045.9|94995.9|95036|94986|47
1653628950000|2022-05-27 05:22:30|95039.8|94989.8|95040.1|94990.1|95040.3|94990.3|95036.6|94986.6|39
1653628960000|2022-05-27 05:22:40|95039.7|94989.7|95039|94989|95041.7|94991.7|95037.6|94987.6|41
1653628970000|2022-05-27 05:22:50|95038.9|94988.9|95041.2|94991.2|95041.2|94991.2|95037.5|94987.5|49
1653628980000|2022-05-27 05:23:00|95041.6|94991.6|95046.4|94996.4|95048.3|94998.3|95022.4|94972.4|60
1653628990000|2022-05-27 05:23:10|95045.9|94995.9|95049.6|94999.6|95049.6|94999.6|95045.5|94995.5|42
1653629000000|2022-05-27 05:23:20|95049.5|94999.5|95048.7|94998.7|95050.2|95000.2|95048.6|94998.6|19
1653629010000|2022-05-27 05:23:30|95049|94999|95024.6|94974.6|95051.3|95001.3|95013|94963|36
1653629020000|2022-05-27 05:23:40|95024.8|94974.8|95024.4|94974.4|95025.2|94975.2|95024.1|94974.1|12
1653629030000|2022-05-27 05:23:50|95024|94974|95027|94977|95027.2|94977.2|95024|94974|10
1653629040000|2022-05-27 05:24:00|95027.8|94977.8|95027.1|94977.1|95029.2|94979.2|95026.8|94976.8|32
1653629050000|2022-05-27 05:24:10|95027.7|94977.7|95027.5|94977.5|95028.4|94978.4|95027.2|94977.2|19
1653629060000|2022-05-27 05:24:20|95027.2|94977.2|95029.2|94979.2|95029.7|94979.7|95025.8|94975.8|29
1653629070000|2022-05-27 05:24:30|95029.5|94979.5|95028.3|94978.3|95032.9|94982.9|95028.1|94978.1|34
1653629080000|2022-05-27 05:24:40|95028.7|94978.7|95029.4|94979.4|95030.9|94980.9|95028.6|94978.6|26
1653629090000|2022-05-27 05:24:50|95029|94979|95027|94977|95030.6|94980.6|95027|94977|34
1653629100000|2022-05-27 05:25:00|95026.8|94976.8|95029.7|94979.7|95029.8|94979.8|95026.7|94976.7|31
1653629110000|2022-05-27 05:25:10|95031|94981|95028.3|94978.3|95031.1|94981.1|95028.2|94978.2|19
1653629120000|2022-05-27 05:25:20|95028.2|94978.2|95026.6|94976.6|95030.3|94980.3|95026.6|94976.6|41
1653629130000|2022-05-27 05:25:30|95026.5|94976.5|95031.6|94981.6|95033.2|94983.2|95026.1|94976.1|52
1653629140000|2022-05-27 05:25:40|95031.5|94981.5|95031.7|94981.7|95032.1|94982.1|95030.8|94980.8|42
1653629150000|2022-05-27 05:25:50|95031.6|94981.6|95024.4|94974.4|95033|94983|95024.4|94974.4|50
1653629160000|2022-05-27 05:26:00|95024.3|94974.3|95023.7|94973.7|95025.5|94975.5|95023.1|94973.1|42
1653629170000|2022-05-27 05:26:10|95023.9|94973.9|95022.6|94972.6|95024.3|94974.3|95022.4|94972.4|35
1653629180000|2022-05-27 05:26:20|95023.7|94973.7|95010.5|94960.5|95023.7|94973.7|95008.3|94958.3|46
1653629190000|2022-05-27 05:26:30|95011.4|94961.4|95017.6|94967.6|95018.3|94968.3|95010|94960|57
1653629200000|2022-05-27 05:26:40|95018|94968|95016.6|94966.6|95018|94968|95016.3|94966.3|48
1653629210000|2022-05-27 05:26:50|95016.5|94966.5|95017.4|94967.4|95019.1|94969.1|95016.5|94966.5|29
1653629220000|2022-05-27 05:27:00|95017.9|94967.9|95019.3|94969.3|95019.3|94969.3|95015.9|94965.9|40
1653629230000|2022-05-27 05:27:10|95018.5|94968.5|95017.9|94967.9|95020.6|94970.6|95015.9|94965.9|26
1653629240000|2022-05-27 05:27:20|95017.8|94967.8|95016.6|94966.6|95019|94969|95016.3|94966.3|16
1653629250000|2022-05-27 05:27:30|95017.7|94967.7|95018.1|94968.1|95018.2|94968.2|95016.2|94966.2|8
1653629260000|2022-05-27 05:27:40|95017.9|94967.9|95021.1|94971.1|95021.2|94971.2|95017.8|94967.8|15
1653629270000|2022-05-27 05:27:50|95020.8|94970.8|95022.4|94972.4|95022.9|94972.9|95020.7|94970.7|29
1653629280000|2022-05-27 05:28:00|95022.3|94972.3|95023.9|94973.9|95026.3|94976.3|95021.3|94971.3|40
1653629290000|2022-05-27 05:28:10|95023.2|94973.2|95021.5|94971.5|95023.5|94973.5|95021.5|94971.5|21
1653629300000|2022-05-27 05:28:20|95022.1|94972.1|95023.5|94973.5|95024.1|94974.1|95022.1|94972.1|17
1653629310000|2022-05-27 05:28:30|95023.4|94973.4|95023.6|94973.6|95025|94975|95023.4|94973.4|17
1653629320000|2022-05-27 05:28:40|95023.3|94973.3|95023.6|94973.6|95023.6|94973.6|95021.2|94971.2|17
1653629330000|2022-05-27 05:28:50|95023.5|94973.5|95019.8|94969.8|95023.5|94973.5|95018.8|94968.8|25
1653629340000|2022-05-27 05:29:00|95019.1|94969.1|95025.1|94975.1|95025.2|94975.2|95019.1|94969.1|25
1653629350000|2022-05-27 05:29:10|95025.4|94975.4|95024.3|94974.3|95025.4|94975.4|95023|94973|32
1653629360000|2022-05-27 05:29:20|95024.1|94974.1|95018.6|94968.6|95024.1|94974.1|95018.6|94968.6|28
1653629370000|2022-05-27 05:29:30|95018.4|94968.4|95014.4|94964.4|95018.7|94968.7|95014.4|94964.4|20
1653629380000|2022-05-27 05:29:40|95014.2|94964.2|95015.4|94965.4|95016.7|94966.7|95014.2|94964.2|26
1653629390000|2022-05-27 05:29:50|95015.5|94965.5|95015.6|94965.6|95016.3|94966.3|95015.4|94965.4|22
1653629400000|2022-05-27 05:30:00|95015.4|94965.4|95015.5|94965.5|95019.3|94969.3|95015|94965|46
1653629410000|2022-05-27 05:30:10|95015.2|94965.2|95004.2|94954.2|95015.9|94965.9|95003.6|94953.6|48
1653629420000|2022-05-27 05:30:20|95004.8|94954.8|95003.3|94953.3|95004.9|94954.9|95002.6|94952.6|49
1653629430000|2022-05-27 05:30:30|95003.4|94953.4|95004.9|94954.9|95006.4|94956.4|95003.4|94953.4|45
1653629440000|2022-05-27 05:30:40|95004.6|94954.6|95002.4|94952.4|95005.4|94955.4|95002.4|94952.4|29
1653629450000|2022-05-27 05:30:50|95002.6|94952.6|94999.6|94949.6|95002.7|94952.7|94999.2|94949.2|36
1653629460000|2022-05-27 05:31:00|94999.5|94949.5|95000.4|94950.4|95001|94951|94998.9|94948.9|38
1653629470000|2022-05-27 05:31:10|95000.6|94950.6|95000.1|94950.1|95001.1|94951.1|95000|94950|31
1653629480000|2022-05-27 05:31:20|95000.3|94950.3|95000.1|94950.1|95000.5|94950.5|94999.3|94949.3|39
1653629490000|2022-05-27 05:31:30|95000|94950|94999.6|94949.6|95000.3|94950.3|94998.2|94948.2|38
1653629500000|2022-05-27 05:31:40|94999.7|94949.7|94997.9|94947.9|95001.2|94951.2|94997.7|94947.7|34
1653629510000|2022-05-27 05:31:50|94998.6|94948.6|94996.7|94946.7|95001.3|94951.3|94995.6|94945.6|40
1653629520000|2022-05-27 05:32:00|94996.8|94946.8|94995.2|94945.2|94996.8|94946.8|94995.1|94945.1|32
1653629530000|2022-05-27 05:32:10|94995.5|94945.5|95001.5|94951.5|95002|94952|94995.5|94945.5|30
1653629540000|2022-05-27 05:32:20|95001.6|94951.6|95001.3|94951.3|95001.9|94951.9|95001|94951|13
1653629550000|2022-05-27 05:32:30|95001.5|94951.5|95004.9|94954.9|95005.5|94955.5|95001.5|94951.5|21
1653629560000|2022-05-27 05:32:40|95004.8|94954.8|95005.5|94955.5|95005.8|94955.8|95004.8|94954.8|11
1653629570000|2022-05-27 05:32:50|95006|94956|95012.3|94962.3|95012.3|94962.3|95005|94955|36
1653629580000|2022-05-27 05:33:00|95013|94963|95008.9|94958.9|95015|94965|95008.7|94958.7|44
1653629590000|2022-05-27 05:33:10|95009.3|94959.3|95009.5|94959.5|95012.1|94962.1|95007.3|94957.3|35
1653629600000|2022-05-27 05:33:20|95009.6|94959.6|95008.8|94958.8|95012.8|94962.8|95007.7|94957.7|34
1653629610000|2022-05-27 05:33:30|95009.8|94959.8|95006.3|94956.3|95012.1|94962.1|95003.7|94953.7|32
1653629620000|2022-05-27 05:33:40|95006.6|94956.6|95008.9|94958.9|95015.4|94965.4|95005.6|94955.6|22
1653629630000|2022-05-27 05:33:50|95009.5|94959.5|95010.3|94960.3|95018.1|94968.1|95009|94959|39
1653629640000|2022-05-27 05:34:00|95010.6|94960.6|95012.1|94962.1|95013.9|94963.9|95008.2|94958.2|46
1653629650000|2022-05-27 05:34:10|95011.9|94961.9|95017.2|94967.2|95022.5|94972.5|95011.8|94961.8|41
1653629660000|2022-05-27 05:34:20|95016.7|94966.7|95018.4|94968.4|95021.5|94971.5|95016.6|94966.6|61
1653629670000|2022-05-27 05:34:30|95018.7|94968.7|95012.7|94962.7|95018.7|94968.7|95012.1|94962.1|38
1653629680000|2022-05-27 05:34:40|95012.6|94962.6|95016.8|94966.8|95017.5|94967.5|95012.5|94962.5|37
1653629690000|2022-05-27 05:34:50|95016.9|94966.9|95018.8|94968.8|95018.8|94968.8|95015.2|94965.2|50
1653629700000|2022-05-27 05:35:00|95018.5|94968.5|95015.2|94965.2|95019.5|94969.5|95013.7|94963.7|52
1653629710000|2022-05-27 05:35:10|95015|94965|95016.4|94966.4|95022.6|94972.6|95014.6|94964.6|50
1653629720000|2022-05-27 05:35:20|95016|94966|95018.1|94968.1|95020.8|94970.8|95015.6|94965.6|59
1653629730000|2022-05-27 05:35:30|95018.8|94968.8|95020.3|94970.3|95022.1|94972.1|95017.2|94967.2|48
1653629740000|2022-05-27 05:35:40|95018.8|94968.8|95024.5|94974.5|95024.5|94974.5|95018|94968|38
1653629750000|2022-05-27 05:35:50|95024.2|94974.2|95022.1|94972.1|95024.2|94974.2|95017.1|94967.1|57
1653629760000|2022-05-27 05:36:00|95021.6|94971.6|95016.1|94966.1|95023|94973|95013.4|94963.4|53
1653629770000|2022-05-27 05:36:10|95015.7|94965.7|95013.2|94963.2|95017.3|94967.3|95013.2|94963.2|34
1653629780000|2022-05-27 05:36:20|95013.5|94963.5|95015.3|94965.3|95015.9|94965.9|95013.1|94963.1|22
1653629790000|2022-05-27 05:36:30|95015.5|94965.5|95016.6|94966.6|95016.8|94966.8|95015.1|94965.1|18
1653629800000|2022-05-27 05:36:40|95015.7|94965.7|95017.1|94967.1|95017.8|94967.8|95010.1|94960.1|53
1653629810000|2022-05-27 05:36:50|95015.9|94965.9|95012.5|94962.5|95018.6|94968.6|95012.2|94962.2|47
1653629820000|2022-05-27 05:37:00|95012.3|94962.3|95012.4|94962.4|95015.9|94965.9|95010.9|94960.9|44
1653629830000|2022-05-27 05:37:10|95014.1|94964.1|95014.1|94964.1|95017.1|94967.1|95010|94960|29
1653629840000|2022-05-27 05:37:20|95015.5|94965.5|95003.7|94953.7|95015.5|94965.5|95001.9|94951.9|28
1653629850000|2022-05-27 05:37:30|95003.9|94953.9|95003.5|94953.5|95004.7|94954.7|95003.5|94953.5|19
1653629860000|2022-05-27 05:37:40|95003.8|94953.8|95006.1|94956.1|95009.4|94959.4|95003.8|94953.8|24
1653629870000|2022-05-27 05:37:50|95006.5|94956.5|95011.7|94961.7|95012.6|94962.6|95006.5|94956.5|21
1653629880000|2022-05-27 05:38:00|95011|94961|95009.4|94959.4|95011|94961|95009.4|94959.4|20
1653629890000|2022-05-27 05:38:10|95009.2|94959.2|95010.1|94960.1|95010.1|94960.1|95008.3|94958.3|17
1653629900000|2022-05-27 05:38:20|95010.7|94960.7|95014.2|94964.2|95014.2|94964.2|95009.6|94959.6|12
1653629910000|2022-05-27 05:38:30|95014.9|94964.9|95021.3|94971.3|95021.3|94971.3|95014.6|94964.6|19
1653629920000|2022-05-27 05:38:40|95020.4|94970.4|95020.1|94970.1|95022.3|94972.3|95019.6|94969.6|18
1653629930000|2022-05-27 05:38:50|95020.2|94970.2|95001.1|94951.1|95020.6|94970.6|94997.2|94947.2|39
1653629940000|2022-05-27 05:39:00|95001.4|94951.4|95007.9|94957.9|95011.7|94961.7|94999.7|94949.7|46
1653629950000|2022-05-27 05:39:10|95008.3|94958.3|95009.6|94959.6|95012|94962|95007.7|94957.7|25
1653629960000|2022-05-27 05:39:20|95008.7|94958.7|95011|94961|95011.6|94961.6|95005.7|94955.7|37
1653629970000|2022-05-27 05:39:30|95010.9|94960.9|95012.4|94962.4|95012.7|94962.7|95010.3|94960.3|19
1653629980000|2022-05-27 05:39:40|95012.6|94962.6|95012.1|94962.1|95012.6|94962.6|95010.9|94960.9|22
1653629990000|2022-05-27 05:39:50|95012|94962|95014.8|94964.8|95017|94967|95010.8|94960.8|39
1653630000000|2022-05-27 05:40:00|95014.5|94964.5|95014.1|94964.1|95015.6|94965.6|95013.6|94963.6|27
1653630010000|2022-05-27 05:40:10|95014.4|94964.4|95011|94961|95014.4|94964.4|95011|94961|14
1653630020000|2022-05-27 05:40:20|95011.3|94961.3|95010.3|94960.3|95011.3|94961.3|95009.9|94959.9|21
1653630030000|2022-05-27 05:40:30|95010|94960|95010.6|94960.6|95011.3|94961.3|95009.8|94959.8|22
1653630040000|2022-05-27 05:40:40|95010.9|94960.9|95009.8|94959.8|95013.5|94963.5|95009.8|94959.8|38
1653630050000|2022-05-27 05:40:50|95009.6|94959.6|95012.7|94962.7|95013.2|94963.2|95009.6|94959.6|32
1653630060000|2022-05-27 05:41:00|95012.8|94962.8|95009|94959|95012.9|94962.9|95008.9|94958.9|34
1653630070000|2022-05-27 05:41:10|95009.2|94959.2|95007|94957|95009.2|94959.2|95006.8|94956.8|23
1653630080000|2022-05-27 05:41:20|95007.1|94957.1|95006.9|94956.9|95008.9|94958.9|95006.6|94956.6|31
1653630090000|2022-05-27 05:41:30|95007.4|94957.4|95005.3|94955.3|95008|94958|95005.3|94955.3|23
1653630100000|2022-05-27 05:41:40|95005.5|94955.5|94987|94937|95005.7|94955.7|94985.6|94935.6|42
1653630110000|2022-05-27 05:41:50|94989.9|94939.9|94985.1|94935.1|94990.2|94940.2|94982.8|94932.8|52
1653630120000|2022-05-27 05:42:00|94985|94935|94984.5|94934.5|94985.3|94935.3|94984|94934|31
1653630130000|2022-05-27 05:42:10|94984.4|94934.4|94983.5|94933.5|94984.7|94934.7|94982.2|94932.2|22
1653630140000|2022-05-27 05:42:20|94983.4|94933.4|94967.8|94942.8|94984.2|94942.8|94967.1|94928.4|27
1653630150000|2022-05-27 05:42:30|94968.3|94943.3|94967.2|94942.2|94971.3|94946.3|94967|94942|39
1653630160000|2022-05-27 05:42:40|94967|94942|94967.7|94942.7|94967.9|94942.9|94967|94942|18
1653630170000|2022-05-27 05:42:50|94968|94943|94970.4|94945.4|94970.9|94945.9|94967.4|94942.4|24
1653630180000|2022-05-27 05:43:00|94970.3|94945.3|94962.6|94937.6|94970.4|94945.4|94962.3|94937.3|54
1653630190000|2022-05-27 05:43:10|94975.4|94925.4|94974.1|94924.1|94975.7|94925.7|94973.1|94923.1|33
1653630200000|2022-05-27 05:43:20|94974.3|94924.3|94971.7|94921.7|94974.3|94924.3|94971.7|94921.7|30
1653630210000|2022-05-27 05:43:30|94971.4|94921.4|94971.2|94921.2|94971.7|94921.7|94970.8|94920.8|15
1653630220000|2022-05-27 05:43:40|94971|94921|94971.4|94921.4|94971.7|94921.7|94970.6|94920.6|31
1653630230000|2022-05-27 05:43:50|94971.5|94921.5|94976.8|94926.8|94977|94938.1|94962.2|94921.4|24
1653630240000|2022-05-27 05:44:00|94976.7|94926.7|94972.6|94922.6|94976.7|94933.3|94958.3|94922.3|32
1653630250000|2022-05-27 05:44:10|94972|94922|95008.5|94958.5|95038.4|94988.4|94963.7|94922|69
1653630260000|2022-05-27 05:44:20|95007.8|94957.8|95027.3|94977.3|95035.9|94985.9|95007.8|94957.8|52
1653630270000|2022-05-27 05:44:30|95026.9|94976.9|95029.7|94979.7|95030.3|94980.3|95026.9|94976.9|40
1653630280000|2022-05-27 05:44:40|95029.6|94979.6|95028.8|94978.8|95029.6|94979.6|95028.5|94978.5|31
1653630290000|2022-05-27 05:44:50|95028.9|94978.9|95029.3|94979.3|95030.7|94980.7|95028.6|94978.6|37
1653630300000|2022-05-27 05:45:00|95029.4|94979.4|95037.4|94987.4|95039.8|94989.8|95029.2|94979.2|41
1653630310000|2022-05-27 05:45:10|95041.8|94991.8|95037.8|94987.8|95045.7|94995.7|95037.2|94987.2|48
1653630320000|2022-05-27 05:45:20|95037.5|94987.5|95041.5|94991.5|95042.1|94992.1|95037.3|94987.3|21
1653630330000|2022-05-27 05:45:30|95041.6|94991.6|95028.4|94978.4|95047.2|94997.2|95028.4|94978.4|36
1653630340000|2022-05-27 05:45:40|95027.6|94977.6|95022.9|94972.9|95034.8|94984.8|95020.8|94970.8|47
1653630350000|2022-05-27 05:45:50|95023.5|94973.5|95031.5|94981.5|95033|94983|95022.9|94972.9|49
1653630360000|2022-05-27 05:46:00|95036.5|94986.5|95034.5|94984.5|95036.5|94986.5|95032.7|94982.7|53
1653630370000|2022-05-27 05:46:10|95035.2|94985.2|95024.9|94974.9|95037.1|94987.1|95024.9|94974.9|37
1653630380000|2022-05-27 05:46:20|95035.7|94985.7|95033.1|94983.1|95037|94987|95031.1|94981.1|55
1653630390000|2022-05-27 05:46:30|95033.5|94983.5|95036.3|94986.3|95037.3|94987.3|95032.3|94982.3|34
1653630400000|2022-05-27 05:46:40|95035.9|94985.9|95037.3|94987.3|95037.3|94987.3|95034.7|94984.7|26
1653630410000|2022-05-27 05:46:50|95037.2|94987.2|95032.5|94982.5|95038.2|94988.2|95030.6|94980.6|38
1653630420000|2022-05-27 05:47:00|95032.3|94982.3|95032.1|94982.1|95032.4|94982.4|95030.8|94980.8|26
1653630430000|2022-05-27 05:47:10|95031.6|94981.6|95030.7|94980.7|95031.8|94981.8|95030.5|94980.5|21
1653630440000|2022-05-27 05:47:20|95030.5|94980.5|95029.6|94979.6|95030.7|94980.7|95029|94979|24
1653630450000|2022-05-27 05:47:30|95029.7|94979.7|95030|94980|95030.5|94980.5|95029.7|94979.7|10
1653630460000|2022-05-27 05:47:40|95029.8|94979.8|95061.4|95011.4|95062.1|95024|95029.8|94979.8|47
1653630470000|2022-05-27 05:47:50|95061.7|95011.7|95046.9|94996.9|95062.7|95012.7|95041.9|94991.9|53
1653630480000|2022-05-27 05:48:00|95047.2|94997.2|95045.5|94995.5|95047.3|94997.3|95044.9|94994.9|49
1653630490000|2022-05-27 05:48:10|95045.4|94995.4|95042.5|94992.5|95048.6|94998.6|95042.1|94992.1|43
1653630500000|2022-05-27 05:48:20|95042.4|94992.4|95044.6|94994.6|95045.7|94995.7|95041.3|94991.3|33
1653630510000|2022-05-27 05:48:30|95045.1|94995.1|95046.4|94996.4|95047.8|94997.8|95045.1|94995.1|29
1653630520000|2022-05-27 05:48:40|95046.7|94996.7|95046.9|94996.9|95047|94997|95045.6|94995.6|24
1653630530000|2022-05-27 05:48:50|95047.4|94997.4|95049.5|94999.5|95051.2|95001.2|95046|94996|35
1653630540000|2022-05-27 05:49:00|95048.9|94998.9|95053|95003|95054.3|95004.3|95048.5|94998.5|47
1653630550000|2022-05-27 05:49:10|95052.7|95002.7|95052.2|95002.2|95054.5|95004.5|95051.1|95001.1|43
1653630560000|2022-05-27 05:49:20|95069.1|95019.1|95083|95033|95084.6|95034.6|95066.9|95016.9|63
1653630570000|2022-05-27 05:49:30|95084.5|95034.5|95090.7|95040.7|95093.1|95043.1|95082.3|95032.3|53
1653630580000|2022-05-27 05:49:40|95091.3|95041.3|95094.6|95044.6|95097.6|95047.6|95090.5|95040.5|51
1653630590000|2022-05-27 05:49:50|95095.1|95045.1|95099.5|95049.5|95101|95051|95095.1|95045.1|40
1653630600000|2022-05-27 05:50:00|95099.2|95049.2|95112.9|95062.9|95112.9|95062.9|95099.2|95049.2|55
1653630610000|2022-05-27 05:50:10|95113|95063|95112.6|95062.6|95114.8|95064.8|95111.7|95061.7|31
1653630620000|2022-05-27 05:50:20|95112.9|95062.9|95111.6|95061.6|95113.4|95063.4|95110.9|95060.9|32
1653630630000|2022-05-27 05:50:30|95112.9|95062.9|95112.8|95062.8|95113.3|95063.3|95111.1|95061.1|21
1653630640000|2022-05-27 05:50:40|95113.1|95063.1|95112.5|95062.5|95115.4|95065.4|95112.4|95062.4|24
1653630650000|2022-05-27 05:50:50|95113.5|95063.5|95110|95060|95113.5|95063.5|95110|95060|17
1653630660000|2022-05-27 05:51:00|95110.1|95060.1|95119.9|95069.9|95120.1|95070.1|95109.7|95059.7|47
1653630670000|2022-05-27 05:51:10|95120.1|95070.1|95127|95077|95127.5|95077.5|95119.7|95069.7|48
1653630680000|2022-05-27 05:51:20|95124.4|95074.4|95143.1|95093.1|95149.7|95099.7|95123.8|95073.8|54
1653630690000|2022-05-27 05:51:30|95142.9|95092.9|95137.3|95087.3|95145.2|95095.2|95136.7|95086.7|72
1653630700000|2022-05-27 05:51:40|95137.2|95087.2|95138.2|95088.2|95139.1|95089.1|95126.1|95076.1|63
1653630710000|2022-05-27 05:51:50|95140.1|95090.1|95132.7|95082.7|95143|95093|95132.4|95082.4|70
1653630720000|2022-05-27 05:52:00|95133.3|95083.3|95132.5|95082.5|95134.5|95084.5|95132|95082|33
1653630730000|2022-05-27 05:52:10|95132|95082|95129|95079|95135.1|95085.1|95128.1|95078.1|40
1653630740000|2022-05-27 05:52:20|95128.9|95078.9|95122.2|95072.2|95128.9|95078.9|95121.2|95071.2|38
1653630750000|2022-05-27 05:52:30|95122.3|95072.3|95122.7|95072.7|95125.5|95075.5|95120.5|95070.5|53
1653630760000|2022-05-27 05:52:40|95121.5|95071.5|95123.5|95073.5|95130|95080|95121.5|95071.5|53
1653630770000|2022-05-27 05:52:50|95124.8|95074.8|95122.9|95072.9|95124.8|95074.8|95120.3|95070.3|37
1653630780000|2022-05-27 05:53:00|95123.1|95073.1|95125.2|95075.2|95126|95076|95120.6|95070.6|32
1653630790000|2022-05-27 05:53:10|95125.1|95075.1|95145.6|95095.6|95154.4|95104.4|95121.7|95071.7|56
1653630800000|2022-05-27 05:53:20|95141|95091|95129.8|95079.8|95141|95091|95129.8|95079.8|54
1653630810000|2022-05-27 05:53:30|95129.6|95079.6|95127|95077|95130.1|95080.1|95127|95077|44
1653630820000|2022-05-27 05:53:40|95127.6|95077.6|95118.8|95068.8|95127.6|95077.6|95118.2|95068.2|45
1653630830000|2022-05-27 05:53:50|95118.9|95068.9|95119.7|95069.7|95123.5|95073.5|95118.8|95068.8|54
1653630840000|2022-05-27 05:54:00|95120|95070|95111.8|95061.8|95120|95070|95107.5|95057.5|52
1653630850000|2022-05-27 05:54:10|95112.1|95062.1|95120.4|95070.4|95120.5|95070.5|95112.1|95062.1|44
1653630860000|2022-05-27 05:54:20|95119.2|95069.2|95120.9|95070.9|95121.3|95071.3|95119.2|95069.2|26
1653630870000|2022-05-27 05:54:30|95120.7|95070.7|95119.9|95069.9|95120.7|95070.7|95118.1|95068.1|26
1653630880000|2022-05-27 05:54:40|95119.6|95069.6|95121.4|95071.4|95121.4|95071.4|95118|95068|25
1653630890000|2022-05-27 05:54:50|95125.5|95075.5|95116.8|95066.8|95126|95076|95112.5|95062.5|54
1653630900000|2022-05-27 05:55:00|95123.5|95073.5|95123.3|95073.3|95125.2|95075.2|95121.9|95071.9|46
1653630910000|2022-05-27 05:55:10|95123|95073|95124.4|95074.4|95125.4|95075.4|95122.1|95072.1|31
1653630920000|2022-05-27 05:55:20|95124.6|95074.6|95123.7|95073.7|95125.6|95075.6|95123.7|95073.7|24
1653630930000|2022-05-27 05:55:30|95123.5|95073.5|95117.8|95067.8|95124.4|95074.4|95115.8|95065.8|53
1653630940000|2022-05-27 05:55:40|95118|95068|95118|95068|95118.6|95068.6|95117|95067|48
1653630950000|2022-05-27 05:55:50|95118.1|95068.1|95117.3|95067.3|95119.7|95069.7|95116.9|95066.9|33
1653630960000|2022-05-27 05:56:00|95117.6|95067.6|95114.5|95064.5|95117.6|95067.6|95113.9|95063.9|37
1653630970000|2022-05-27 05:56:10|95114.4|95064.4|95116.8|95066.8|95118.1|95068.1|95114.4|95064.4|28
1653630980000|2022-05-27 05:56:20|95117.7|95067.7|95117.5|95067.5|95117.9|95067.9|95115.6|95065.6|22
1653630990000|2022-05-27 05:56:30|95117.6|95067.6|95124.4|95074.4|95126.1|95076.1|95117|95067|35
1653631000000|2022-05-27 05:56:40|95124.5|95074.5|95124.4|95074.4|95127.2|95077.2|95123.2|95073.2|28
1653631010000|2022-05-27 05:56:50|95124.8|95074.8|95114.8|95064.8|95126.2|95076.2|95114.8|95064.8|41
1653631020000|2022-05-27 05:57:00|95114.4|95064.4|95121|95071|95122.4|95072.4|95114.4|95064.4|50
1653631030000|2022-05-27 05:57:10|95120.1|95070.1|95122.7|95072.7|95123.1|95073.1|95120.1|95070.1|36
1653631040000|2022-05-27 05:57:20|95123|95073|95122.9|95072.9|95123.3|95073.3|95121.4|95071.4|20
1653631050000|2022-05-27 05:57:30|95123.2|95073.2|95121.3|95071.3|95124.1|95074.1|95121.3|95071.3|33
1653631060000|2022-05-27 05:57:40|95121.4|95071.4|95115.9|95065.9|95122.6|95072.6|95115.9|95065.9|29
1653631070000|2022-05-27 05:57:50|95116.2|95066.2|95112.5|95062.5|95118.1|95068.1|95110.4|95060.4|53
1653631080000|2022-05-27 05:58:00|95112.7|95062.7|95113.1|95063.1|95114.9|95064.9|95112.3|95062.3|27
1653631090000|2022-05-27 05:58:10|95112.9|95062.9|95111.4|95061.4|95114.4|95064.4|95111|95061|36
1653631100000|2022-05-27 05:58:20|95111.2|95061.2|95104|95054|95111.5|95061.5|95103.7|95053.7|46
1653631110000|2022-05-27 05:58:30|95103.9|95053.9|95100.7|95050.7|95104.4|95054.4|95100|95050|49
1653631120000|2022-05-27 05:58:40|95100.2|95050.2|95101.6|95051.6|95103.7|95053.7|95099.3|95049.3|51
1653631130000|2022-05-27 05:58:50|95101.2|95051.2|95100.8|95050.8|95101.2|95051.2|95100.1|95050.1|25
1653631140000|2022-05-27 05:59:00|95100.6|95050.6|95102.1|95052.1|95103.2|95053.2|95098.5|95048.5|39
1653631150000|2022-05-27 05:59:10|95101.3|95051.3|95093.4|95043.4|95101.3|95051.3|95088.7|95038.7|54
1653631160000|2022-05-27 05:59:20|95093.8|95043.8|95096|95046|95097|95047|95093.7|95043.7|38
1653631170000|2022-05-27 05:59:30|95145.8|95004.6|95234.6|95056.4|95262.4|95121.4|95105.5|95004.6|75
1653631180000|2022-05-27 05:59:40|95250.7|95073.1|95227.7|95054.4|95267.8|95073.8|95219|95037.5|76
1653631190000|2022-05-27 05:59:50|95262.5|95062.5|95368.2|95168.2|95368.2|95168.2|95256.3|95056.3|55
1653631200000|2022-05-27 06:00:00|95356.3|95156.3|95311.7|95111.7|95365.3|95165.3|95301.7|95101.7|79
1653631210000|2022-05-27 06:00:10|95300.5|95100.5|95243.1|95066.1|95303.7|95103.7|95228.5|95053.6|75
1653631220000|2022-05-27 06:00:20|95239.3|95068.4|95212.7|95057.6|95257.3|95068.4|95204.3|95028.1|80
1653631230000|2022-05-27 06:00:30|95235.9|95036|95143.7|95093.7|95235.9|95099.2|95142.4|95030.1|74
1653631240000|2022-05-27 06:00:40|95143.5|95093.5|95149.2|95099.2|95202.5|95103.9|95143.5|95050.9|60
1653631250000|2022-05-27 06:00:50|95147.7|95097.7|95137.9|95087.9|95188.2|95097.9|95137.7|95049.6|59
1653631260000|2022-05-27 06:01:00|95137.8|95087.8|95158.1|95108.1|95162.6|95112.6|95137.6|95087.6|50
1653631270000|2022-05-27 06:01:10|95157.7|95107.7|95150.9|95100.9|95166.3|95116.3|95150.9|95100.9|43
1653631280000|2022-05-27 06:01:20|95151.2|95101.2|95150.8|95100.8|95154.2|95104.2|95149.3|95099.3|42
1653631290000|2022-05-27 06:01:30|95151.1|95101.1|95151.1|95101.1|95152|95102|95148.7|95098.7|36
1653631300000|2022-05-27 06:01:40|95150.9|95100.9|95159.3|95109.3|95164.6|95114.6|95150.7|95100.7|30
1653631310000|2022-05-27 06:01:50|95160|95110|95162.8|95112.8|95168.3|95118.3|95159.9|95109.9|41
1653631320000|2022-05-27 06:02:00|95162.5|95112.5|95154|95104|95167.6|95117.6|95154|95104|40
1653631330000|2022-05-27 06:02:10|95154.1|95104.1|95151.4|95101.4|95154.1|95104.1|95150.5|95100.5|42
1653631340000|2022-05-27 06:02:20|95151.3|95101.3|95146.2|95096.2|95153.2|95110.4|95135.4|95095|43
1653631350000|2022-05-27 06:02:30|95145.2|95095.2|95149.5|95099.5|95149.5|95099.5|95143.8|95093.8|38
1653631360000|2022-05-27 06:02:40|95148.8|95098.8|95158.6|95133.6|95174.1|95135.4|95148.8|95098.8|46
1653631370000|2022-05-27 06:02:50|95158.4|95133.4|95166.7|95116.7|95172.3|95133.7|95158.4|95116.6|33
1653631380000|2022-05-27 06:03:00|95166.8|95116.8|95150.6|95125.6|95169|95125.6|95148.3|95111.7|34
1653631390000|2022-05-27 06:03:10|95149.6|95124.6|95165.7|95115.7|95168.8|95128.1|95149.2|95111.9|35
1653631400000|2022-05-27 06:03:20|95165.5|95115.5|95171.4|95121.4|95173|95123|95165.3|95115.3|35
1653631410000|2022-05-27 06:03:30|95170.7|95120.7|95161|95111|95171.8|95126|95144|95104.4|44
1653631420000|2022-05-27 06:03:40|95160.7|95110.7|95160.6|95110.6|95162|95112|95159.8|95109.8|32
1653631430000|2022-05-27 06:03:50|95160.7|95110.7|95159.7|95109.7|95161.7|95111.7|95159.4|95109.4|27
1653631440000|2022-05-27 06:04:00|95159.9|95109.9|95159.6|95109.6|95161.9|95124.3|95147.6|95108|40
1653631450000|2022-05-27 06:04:10|95158.8|95108.8|95158.7|95108.7|95160|95122.9|95147.3|95108.5|28
1653631460000|2022-05-27 06:04:20|95159.2|95109.2|95148.9|95123.9|95166.6|95129.1|95136.7|95098.4|43
1653631470000|2022-05-27 06:04:30|95148.1|95123.1|95157.5|95132.5|95197.1|95147.1|95145.3|95108.3|59
1653631480000|2022-05-27 06:04:40|95157.4|95132.4|95158.8|95133.8|95170.8|95134.2|95152.5|95113.8|34
1653631490000|2022-05-27 06:04:50|95158.9|95133.9|95187.4|95137.4|95189.3|95139.3|95158.9|95120.8|35
1653631500000|2022-05-27 06:05:00|95187.5|95137.5|95182.4|95132.4|95187.5|95137.5|95180.9|95130.9|43
1653631510000|2022-05-27 06:05:10|95182.6|95132.6|95169|95144|95197.6|95158.6|95167.3|95130|45
1653631520000|2022-05-27 06:05:20|95167.8|95142.8|95165.2|95140.2|95181.1|95143.2|95161.4|95126|31
1653631530000|2022-05-27 06:05:30|95165.4|95140.4|95183.1|95133.1|95183.9|95145.7|95165.4|95133|25
1653631540000|2022-05-27 06:05:40|95183.2|95133.2|95179|95154|95191.5|95154.3|95176.4|95132.5|34
1653631550000|2022-05-27 06:05:50|95179.1|95154.1|95204.7|95179.7|95228.5|95191|95176.8|95151.8|51
1653631560000|2022-05-27 06:06:00|95203.8|95178.8|95222.9|95172.9|95227.2|95191.4|95201.9|95161.9|54
1653631570000|2022-05-27 06:06:10|95223.6|95173.6|95206.2|95181.2|95223.6|95184.4|95205.6|95166.7|32
1653631580000|2022-05-27 06:06:20|95221.2|95171.2|95220.9|95170.9|95231.7|95195|95205.6|95168.1|47
1653631590000|2022-05-27 06:06:30|95221|95171|95219.1|95169.1|95221.5|95171.5|95218.8|95168.8|19
1653631600000|2022-05-27 06:06:40|95219.3|95169.3|95218|95168|95220.3|95170.3|95218|95168|20
1653631610000|2022-05-27 06:06:50|95217.8|95167.8|95216.6|95166.6|95218.8|95168.8|95216.6|95166.6|23
1653631620000|2022-05-27 06:07:00|95216.4|95166.4|95215.2|95190.2|95225.7|95191.7|95201.9|95163.6|59
1653631630000|2022-05-27 06:07:10|95215.1|95190.1|95216.2|95191.2|95229.4|95193|95214.8|95168.9|38
1653631640000|2022-05-27 06:07:20|95216.3|95191.3|95217.5|95192.5|95218.5|95193.5|95216.3|95191.3|29
1653631650000|2022-05-27 06:07:30|95217.8|95192.8|95235.1|95185.1|95235.1|95197.9|95217.7|95184.9|21
1653631660000|2022-05-27 06:07:40|95235.5|95185.5|95227|95202|95237.5|95202.2|95222.6|95185.2|28
1653631670000|2022-05-27 06:07:50|95227.5|95202.5|95220.3|95195.3|95242.7|95205.4|95215.4|95177.7|46
1653631680000|2022-05-27 06:08:00|95218.7|95193.7|95202.7|95177.7|95218.7|95193.7|95200.8|95161.8|44
1653631690000|2022-05-27 06:08:10|95202.2|95177.2|95230.6|95180.6|95231.8|95193.7|95201.8|95176.8|54
1653631700000|2022-05-27 06:08:20|95229.7|95179.7|95223.6|95198.6|95229.7|95201.2|95220.1|95179.7|43
1653631710000|2022-05-27 06:08:30|95223.2|95198.2|95220.3|95195.3|95224.9|95199.9|95202.6|95171.1|51
1653631720000|2022-05-27 06:08:40|95220.1|95195.1|95221|95196|95231.5|95197|95216.8|95181.5|30
1653631730000|2022-05-27 06:08:50|95231.7|95181.7|95231|95181|95233.5|95195.7|95216.9|95180.6|21
1653631740000|2022-05-27 06:09:00|95218.5|95193.5|95211.1|95186.1|95219.7|95194.7|95209.9|95184.9|38
1653631750000|2022-05-27 06:09:10|95211.7|95186.7|95209.8|95184.8|95224.3|95189|95209.4|95174|37
1653631760000|2022-05-27 06:09:20|95209.4|95184.4|95209.3|95184.3|95224.2|95186.2|95208.1|95171.6|33
1653631770000|2022-05-27 06:09:30|95209.7|95184.7|95210.6|95185.6|95212.3|95187.3|95208.7|95183.7|25
1653631780000|2022-05-27 06:09:40|95210.7|95185.7|95224.5|95199.5|95232.5|95199.5|95210.7|95181.6|40
1653631790000|2022-05-27 06:09:50|95226|95201|95221.4|95196.4|95234.8|95201.5|95218.6|95181|42
1653631800000|2022-05-27 06:10:00|95221.7|95196.7|95222.7|95197.7|95222.7|95197.7|95220|95195|38
1653631810000|2022-05-27 06:10:10|95222.5|95197.5|95222.7|95197.7|95223|95198|95222.1|95197.1|13
1653631820000|2022-05-27 06:10:20|95222.9|95197.9|95224.1|95199.1|95237.9|95203.4|95222.4|95183.8|34
1653631830000|2022-05-27 06:10:30|95225.5|95200.5|95222.8|95197.8|95226.9|95201.9|95222.8|95197.8|30
1653631840000|2022-05-27 06:10:40|95223.3|95198.3|95216.6|95191.6|95233|95198.3|95215.6|95181.8|34
1653631850000|2022-05-27 06:10:50|95217.5|95192.5|95224|95174|95224.7|95192.5|95210.9|95173.8|25
1653631860000|2022-05-27 06:11:00|95213.1|95188.1|95193.3|95168.3|95216.4|95188.1|95191.9|95165.9|47
1653631870000|2022-05-27 06:11:10|95190.6|95165.6|95179.6|95129.6|95191.8|95166.8|95162.5|95128.8|46
1653631880000|2022-05-27 06:11:20|95179.5|95129.5|95158.2|95133.2|95190.9|95153.8|95156.4|95128.9|56
1653631890000|2022-05-27 06:11:30|95158|95133|95149|95124|95158.7|95133.7|95143.2|95103.8|50
1653631900000|2022-05-27 06:11:40|95149.7|95124.7|95156.1|95131.1|95173.1|95135.2|95148.8|95111.3|53
1653631910000|2022-05-27 06:11:50|95159.1|95134.1|95146.8|95121.8|95176.4|95138.9|95144.9|95119.9|56
1653631920000|2022-05-27 06:12:00|95146.9|95121.9|95155.4|95130.4|95167.6|95130.4|95140.9|95114.2|61
1653631930000|2022-05-27 06:12:10|95155.8|95130.8|95153.2|95128.2|95171.1|95133.8|95152.8|95115.6|54
1653631940000|2022-05-27 06:12:20|95153.3|95128.3|95167.2|95117.2|95187.3|95152.1|95153.2|95117.2|54
1653631950000|2022-05-27 06:12:30|95167.3|95117.3|95144.8|95119.8|95170.8|95145.8|95144.2|95109.5|53
1653631960000|2022-05-27 06:12:40|95144.6|95119.6|95148.4|95123.4|95164.3|95126.5|95143.7|95111.8|44
1653631970000|2022-05-27 06:12:50|95148|95123|95155.9|95130.9|95162.5|95130.9|95148|95111.7|47
1653631980000|2022-05-27 06:13:00|95161.7|95136.7|95166.8|95141.8|95188.3|95146.4|95160.6|95124.6|60
1653631990000|2022-05-27 06:13:10|95166.9|95141.9|95183.9|95133.9|95189|95154.1|95166.9|95129.8|47
1653632000000|2022-05-27 06:13:20|95168.8|95143.8|95180|95155|95182.1|95155|95167.8|95131.3|45
1653632010000|2022-05-27 06:13:30|95190.5|95140.5|95182.6|95157.6|95191.4|95157.9|95177.2|95139.9|47
1653632020000|2022-05-27 06:13:40|95182|95157|95207.5|95182.5|95207.7|95182.7|95181.5|95156.5|59
1653632030000|2022-05-27 06:13:50|95205.9|95180.9|95201.5|95176.5|95218.3|95184.1|95200.1|95166|46
1653632040000|2022-05-27 06:14:00|95201.8|95176.8|95209.3|95184.3|95219.6|95186.2|95200.7|95168.8|44
1653632050000|2022-05-27 06:14:10|95208.2|95183.2|95226.9|95201.9|95236.3|95201.9|95208.2|95183.2|36
1653632060000|2022-05-27 06:14:20|95228|95203|95232.2|95207.2|95243|95207.2|95220.6|95192.3|49
1653632070000|2022-05-27 06:14:30|95231.7|95206.7|95237.1|95212.1|95249.7|95214.1|95231.4|95196.3|48
1653632080000|2022-05-27 06:14:40|95234.4|95209.4|95235|95210|95250|95216.8|95230.3|95194.6|61
1653632090000|2022-05-27 06:14:50|95234.3|95209.3|95217.2|95192.2|95234.3|95209.3|95206.8|95177.6|52
1653632100000|2022-05-27 06:15:00|95217.8|95192.8|95229.4|95204.4|95242.8|95206.6|95217.8|95190.9|48
1653632110000|2022-05-27 06:15:10|95229.6|95204.6|95231.7|95206.7|95247.5|95210.4|95229.3|95195.4|43
1653632120000|2022-05-27 06:15:20|95232.7|95207.7|95230.8|95205.8|95240.9|95209.8|95225.1|95188|51
1653632130000|2022-05-27 06:15:30|95228.8|95203.8|95230.9|95205.9|95233.5|95208.5|95228.8|95203.8|39
1653632140000|2022-05-27 06:15:40|95231.1|95206.1|95234.2|95209.2|95235|95210|95229.7|95204.7|39
1653632150000|2022-05-27 06:15:50|95233.7|95208.7|95247.6|95197.6|95255.3|95215.7|95223.1|95192.3|49
1653632160000|2022-05-27 06:16:00|95235.1|95210.1|95219|95194|95238.7|95213.7|95212.2|95177.2|66
1653632170000|2022-05-27 06:16:10|95218.5|95193.5|95236.9|95186.9|95236.9|95199.3|95218.5|95184.7|29
1653632180000|2022-05-27 06:16:20|95236.5|95186.5|95223.2|95198.2|95236.5|95199.4|95223|95185.2|19
1653632190000|2022-05-27 06:16:30|95223.3|95198.3|95238|95188|95243.9|95207.6|95220.9|95186.8|54
1653632200000|2022-05-27 06:16:40|95237.3|95187.3|95215.7|95190.7|95239.8|95203.6|95215.4|95178.8|53
1653632210000|2022-05-27 06:16:50|95216.6|95191.6|95215.8|95190.8|95234.9|95209.9|95215.8|95178|59
1653632220000|2022-05-27 06:17:00|95215.7|95190.7|95214.4|95189.4|95229|95191.5|95206.3|95171|62
1653632230000|2022-05-27 06:17:10|95215.5|95190.5|95216.2|95166.2|95241.7|95203.5|95206.8|95166.2|64
1653632240000|2022-05-27 06:17:20|95216.4|95166.4|95220.3|95170.3|95220.9|95170.9|95214.2|95164.2|45
1653632250000|2022-05-27 06:17:30|95220.1|95170.1|95218.5|95168.5|95220.1|95170.1|95215.3|95165.3|48
1653632260000|2022-05-27 06:17:40|95218.7|95168.7|95199.2|95149.2|95227|95177|95187.6|95149.2|65
1653632270000|2022-05-27 06:17:50|95199.9|95149.9|95203.9|95153.9|95204.7|95154.7|95195.8|95145.8|46
1653632280000|2022-05-27 06:18:00|95204|95154|95207.1|95157.1|95208.7|95158.7|95201.5|95151.5|46
1653632290000|2022-05-27 06:18:10|95206.5|95156.5|95223.4|95173.4|95223.7|95186.1|95198|95155.6|44
1653632300000|2022-05-27 06:18:20|95223.6|95173.6|95233.7|95183.7|95236.4|95198.3|95206.7|95166.8|65
1653632310000|2022-05-27 06:18:30|95219.6|95194.6|95219.2|95169.2|95234|95195.6|95206.3|95169.2|47
1653632320000|2022-05-27 06:18:40|95215.1|95165.1|95211.9|95161.9|95215.1|95165.1|95209.5|95159.5|49
1653632330000|2022-05-27 06:18:50|95211.4|95161.4|95153.6|95128.6|95211.4|95169.2|95153.6|95118.3|63
1653632340000|2022-05-27 06:19:00|95153.9|95128.9|95171.8|95121.8|95173.8|95129.5|95153.2|95112.7|47
1653632350000|2022-05-27 06:19:10|95173.9|95123.9|95201.2|95151.2|95205.6|95172|95168.9|95118.9|71
1653632360000|2022-05-27 06:19:20|95201.5|95151.5|95202.2|95152.2|95204.4|95154.4|95200.4|95150.4|51
1653632370000|2022-05-27 06:19:30|95203|95153|95205|95155|95205.4|95155.4|95201.7|95151.7|41
1653632380000|2022-05-27 06:19:40|95205.1|95155.1|95224.8|95174.8|95234.1|95184.1|95201.4|95151.4|68
1653632390000|2022-05-27 06:19:50|95224.5|95174.5|95216.3|95166.3|95225.2|95175.2|95216.3|95166.3|54
1653632400000|2022-05-27 06:20:00|95217.1|95167.1|95219.4|95169.4|95223.5|95186.2|95207.2|95165.7|57
1653632410000|2022-05-27 06:20:10|95219|95169|95226|95176|95226.6|95187.6|95211.2|95167.6|49
1653632420000|2022-05-27 06:20:20|95225.8|95175.8|95241.5|95191.5|95241.5|95201.7|95225.5|95175.5|44
1653632430000|2022-05-27 06:20:30|95240.5|95190.5|95227.9|95177.9|95241.2|95205|95213.5|95176.2|52
1653632440000|2022-05-27 06:20:40|95224|95174|95212.6|95162.6|95225.9|95175.9|95195.8|95159.6|57
1653632450000|2022-05-27 06:20:50|95213|95163|95213.5|95163.5|95220.7|95170.7|95211.9|95161.9|40
1653632460000|2022-05-27 06:21:00|95214.9|95164.9|95213|95163|95214.9|95164.9|95208.5|95158.5|51
1653632470000|2022-05-27 06:21:10|95212.9|95162.9|95222.4|95172.4|95222.5|95182|95205.1|95162.4|57
1653632480000|2022-05-27 06:21:20|95221.8|95171.8|95220.4|95170.4|95225.7|95175.7|95219.7|95169.7|44
1653632490000|2022-05-27 06:21:30|95219.6|95169.6|95225|95175|95228|95186.9|95211.7|95169.6|51
1653632500000|2022-05-27 06:21:40|95225.5|95175.5|95222.1|95172.1|95225.5|95175.5|95221.3|95171.3|47
1653632510000|2022-05-27 06:21:50|95222.3|95172.3|95181.5|95156.5|95222.7|95180.8|95181.5|95156.5|56
1653632520000|2022-05-27 06:22:00|95191.1|95141.1|95184.5|95134.5|95194.9|95156.2|95169.3|95133.6|49
1653632530000|2022-05-27 06:22:10|95185.9|95135.9|95208.5|95183.5|95222.6|95183.8|95180.1|95134.8|64
1653632540000|2022-05-27 06:22:20|95208.7|95183.7|95225.2|95175.2|95225.5|95187.6|95208.7|95169.6|48
1653632550000|2022-05-27 06:22:30|95224.7|95174.7|95248.3|95198.3|95249|95209.7|95220.2|95173.6|52
1653632560000|2022-05-27 06:22:40|95234.7|95209.7|95242.7|95217.7|95257|95218.9|95234.7|95197.8|42
1653632570000|2022-05-27 06:22:50|95242.8|95217.8|95246.6|95221.6|95263.8|95222.2|95241.4|95203.4|28
1653632580000|2022-05-27 06:23:00|95257.5|95207.5|95267.8|95217.8|95268.1|95229.1|95245.1|95207.2|50
1653632590000|2022-05-27 06:23:10|95268.6|95218.6|95250.3|95225.3|95274.2|95234.7|95245.6|95210.9|63
1653632600000|2022-05-27 06:23:20|95250.2|95225.2|95263.4|95213.4|95263.9|95227.5|95248.7|95210.7|44
1653632610000|2022-05-27 06:23:30|95262.8|95212.8|95239.6|95214.6|95262.8|95224.2|95237.8|95202|45
1653632620000|2022-05-27 06:23:40|95240.4|95215.4|95255.4|95230.4|95256.7|95231.7|95239.5|95201.4|54
1653632630000|2022-05-27 06:23:50|95255.8|95230.8|95272.7|95222.7|95274.5|95231.1|95255.4|95215.4|47
1653632640000|2022-05-27 06:24:00|95272.8|95222.8|95263.8|95238.8|95287.6|95249.2|95259.4|95221.5|58
1653632650000|2022-05-27 06:24:10|95264.2|95239.2|95242.6|95217.6|95273.7|95248.7|95235.3|95197.1|63
1653632660000|2022-05-27 06:24:20|95240.9|95215.9|95258.1|95208.1|95263.1|95228.3|95239.9|95204.3|45
1653632670000|2022-05-27 06:24:30|95259.7|95209.7|95258.8|95208.8|95261.2|95211.2|95255.1|95205.1|42
1653632680000|2022-05-27 06:24:40|95258.1|95208.1|95255.7|95230.7|95268|95232.2|95252.4|95207.1|53
1653632690000|2022-05-27 06:24:50|95256.8|95231.8|95243.9|95218.9|95288.7|95248|95243.9|95211|60
1653632700000|2022-05-27 06:25:00|95247.9|95197.9|95288.4|95238.4|95290.9|95259.3|95244.3|95197.9|70
1653632710000|2022-05-27 06:25:10|95289.6|95239.6|95269.1|95244.1|95296.8|95259.5|95258.9|95221.8|63
1653632720000|2022-05-27 06:25:20|95283.6|95233.6|95301.5|95251.5|95302.8|95252.8|95276.2|95233.6|58
1653632730000|2022-05-27 06:25:30|95300.8|95250.8|95310.2|95260.2|95311.5|95274|95297.6|95247.7|49
1653632740000|2022-05-27 06:25:40|95309.8|95259.8|95316.2|95266.2|95321.4|95283.5|95304.5|95259.1|56
1653632750000|2022-05-27 06:25:50|95315.7|95265.7|95308.1|95258.1|95315.7|95273.1|95284.1|95247.7|60
1653632760000|2022-05-27 06:26:00|95308|95258|95305.6|95255.6|95317|95277.4|95296.2|95255.6|54
1653632770000|2022-05-27 06:26:10|95284.6|95259.6|95293.7|95243.7|95310.3|95267.6|95281|95240.1|58
1653632780000|2022-05-27 06:26:20|95294.2|95244.2|95287.2|95237.2|95294.2|95251.8|95267.1|95229.2|52
1653632790000|2022-05-27 06:26:30|95290.1|95240.1|95275.3|95225.3|95290.1|95252.1|95257.2|95221.9|35
1653632800000|2022-05-27 06:26:40|95273.5|95223.5|95262.5|95212.5|95274.7|95228.5|95248.5|95211|44
1653632810000|2022-05-27 06:26:50|95263|95213|95262.8|95212.8|95263.8|95222.1|95242|95205.7|53
1653632820000|2022-05-27 06:27:00|95262.7|95212.7|95262.5|95212.5|95264.8|95214.8|95262|95212|35
1653632830000|2022-05-27 06:27:10|95262.2|95212.2|95256.4|95206.4|95263.3|95223.3|95247.6|95205.4|45
1653632840000|2022-05-27 06:27:20|95256.5|95206.5|95261.7|95211.7|95261.9|95211.9|95256.4|95206.4|46
1653632850000|2022-05-27 06:27:30|95262.7|95212.7|95257.7|95232.7|95271.1|95233.2|95253.5|95212.4|37
1653632860000|2022-05-27 06:27:40|95257.6|95232.6|95274.3|95224.3|95274.3|95233.8|95257.6|95220.6|18
1653632870000|2022-05-27 06:27:50|95274|95224|95275.9|95225.9|95275.9|95225.9|95270.1|95220.1|37
1653632880000|2022-05-27 06:28:00|95264.2|95239.2|95274.8|95249.8|95289.1|95251.1|95262.8|95237.1|44
1653632890000|2022-05-27 06:28:10|95274.6|95249.6|95272.2|95222.2|95284.6|95250.5|95249.5|95211.8|57
1653632900000|2022-05-27 06:28:20|95272|95222|95256.3|95231.3|95272.6|95235.7|95253.8|95218.4|49
1653632910000|2022-05-27 06:28:30|95257.2|95232.2|95258.3|95208.3|95258.3|95233|95242.9|95206.6|47
1653632920000|2022-05-27 06:28:40|95257.9|95207.9|95253.1|95203.1|95261.5|95215.1|95235.7|95198.9|55
1653632930000|2022-05-27 06:28:50|95253.2|95203.2|95257.1|95207.1|95257.8|95207.8|95252.6|95202.6|40
1653632940000|2022-05-27 06:29:00|95257.2|95207.2|95225.1|95175.1|95257.3|95207.3|95217.9|95175|56
1653632950000|2022-05-27 06:29:10|95225.6|95175.6|95206.8|95181.8|95232.9|95195.5|95206.8|95172|48
1653632960000|2022-05-27 06:29:20|95205.3|95180.3|95233|95183|95233.3|95196.2|95195|95155.3|62
1653632970000|2022-05-27 06:29:30|95232.7|95182.7|95225.4|95200.4|95237.7|95200.8|95214.7|95175.1|50
1653632980000|2022-05-27 06:29:40|95237.1|95187.1|95214.9|95164.9|95238.8|95200.7|95200.1|95158.7|41
1653632990000|2022-05-27 06:29:50|95215.1|95165.1|95208.9|95183.9|95221.5|95185.5|95196|95151.5|41
1653633000000|2022-05-27 06:30:00|95209.1|95184.1|95230.4|95205.4|95232.6|95207.6|95206.5|95181.5|55
1653633010000|2022-05-27 06:30:10|95242.3|95192.3|95218.2|95193.2|95244.3|95207.8|95218.2|95192.3|47
1653633020000|2022-05-27 06:30:20|95217.9|95192.9|95213.4|95188.4|95222.9|95192.9|95208.5|95172.9|51
1653633030000|2022-05-27 06:30:30|95213.1|95188.1|95207.6|95182.6|95213.1|95188.1|95204.5|95179.5|36
1653633040000|2022-05-27 06:30:40|95169.1|95144.1|95163.4|95138.4|95175.9|95144.1|95152.3|95121.9|47
1653633050000|2022-05-27 06:30:50|95161.1|95136.1|95171.6|95146.6|95173.1|95148.1|95161.1|95136.1|49
1653633060000|2022-05-27 06:31:00|95171.4|95146.4|95174.2|95149.2|95174.2|95149.2|95166.8|95141.8|55
1653633070000|2022-05-27 06:31:10|95174.1|95149.1|95182.9|95132.9|95182.9|95149.1|95170.1|95132.8|34
1653633080000|2022-05-27 06:31:20|95182.8|95132.8|95180.4|95130.4|95183|95148.7|95159.3|95126.3|50
1653633090000|2022-05-27 06:31:30|95180.2|95130.2|95168.8|95143.8|95181.9|95145.3|95164.6|95128.8|47
1653633100000|2022-05-27 06:31:40|95168.5|95143.5|95219.7|95169.7|95219.7|95181.4|95168.5|95143.5|63
1653633110000|2022-05-27 06:31:50|95219.9|95169.9|95223.7|95173.7|95224.5|95174.5|95218.5|95168.5|43
1653633120000|2022-05-27 06:32:00|95223.8|95173.8|95216.6|95166.6|95223.8|95189.7|95198|95158.3|50
1653633130000|2022-05-27 06:32:10|95216.9|95166.9|95203|95178|95217.2|95179.1|95202.1|95166.7|24
1653633140000|2022-05-27 06:32:20|95202.8|95177.8|95205.1|95180.1|95205.1|95180.1|95199.1|95174.1|27
1653633150000|2022-05-27 06:32:30|95205.2|95180.2|95219.5|95169.5|95221|95181.5|95202.3|95169|42
1653633160000|2022-05-27 06:32:40|95219.6|95194.6|95219.9|95194.9|95236.9|95202.5|95219.6|95184.6|46
1653633170000|2022-05-27 06:32:50|95220.3|95195.3|95222|95197|95222.4|95197.4|95220.3|95195.3|35
1653633180000|2022-05-27 06:33:00|95221.6|95196.6|95217.4|95192.4|95230.8|95198.8|95212.1|95180.8|58
1653633190000|2022-05-27 06:33:10|95229.1|95179.1|95224.7|95199.7|95236.3|95199.7|95207|95168.3|50
1653633200000|2022-05-27 06:33:20|95224.6|95199.6|95225.1|95200.1|95225.5|95200.5|95223.8|95198.8|38
1653633210000|2022-05-27 06:33:30|95224.7|95199.7|95218.6|95193.6|95225|95200|95218.6|95193.6|42
1653633220000|2022-05-27 06:33:40|95219.6|95194.6|95213.5|95188.5|95222.2|95197.2|95210.6|95185.6|46
1653633230000|2022-05-27 06:33:50|95208.2|95183.2|95203.3|95178.3|95217.9|95192.9|95198.1|95173.1|49
1653633240000|2022-05-27 06:34:00|95204.5|95179.5|95206.6|95181.6|95219.5|95192.6|95204.5|95165.5|70
1653633250000|2022-05-27 06:34:10|95206.2|95181.2|95208.8|95183.8|95208.8|95183.8|95202.2|95177.2|70
1653633260000|2022-05-27 06:34:20|95208.7|95183.7|95214|95189|95215.6|95190.6|95203.5|95178.5|55
1653633270000|2022-05-27 06:34:30|95213.9|95188.9|95222.2|95197.2|95222.3|95197.3|95213.8|95188.8|48
1653633280000|2022-05-27 06:34:40|95222|95197|95205.2|95180.2|95222.6|95197.6|95201.7|95176.7|51
1653633290000|2022-05-27 06:34:50|95205.1|95180.1|95207.2|95182.2|95207.9|95182.9|95204|95179|43
1653633300000|2022-05-27 06:35:00|95207.4|95182.4|95210.9|95185.9|95210.9|95185.9|95207.4|95182.4|36
1653633310000|2022-05-27 06:35:10|95210.8|95185.8|95194.7|95169.7|95210.9|95185.9|95184.8|95159.8|55
1653633320000|2022-05-27 06:35:20|95195|95170|95209|95184|95209.2|95184.2|95194.8|95169.8|48
1653633330000|2022-05-27 06:35:30|95209.3|95184.3|95210.1|95185.1|95210.9|95185.9|95207.7|95182.7|21
1653633340000|2022-05-27 06:35:40|95210.7|95185.7|95196.6|95171.6|95210.7|95185.7|95188.6|95152.2|34
1653633350000|2022-05-27 06:35:50|95196.4|95171.4|95190.2|95165.2|95200.1|95173.3|95182.6|95144|51
1653633360000|2022-05-27 06:36:00|95190.1|95165.1|95187.6|95162.6|95190.5|95165.5|95185.8|95160.8|34
1653633370000|2022-05-27 06:36:10|95187.5|95162.5|95189.6|95164.6|95190.1|95165.1|95185.6|95160.6|41
1653633380000|2022-05-27 06:36:20|95190|95165|95187.8|95162.8|95190|95165|95181.8|95156.8|37
1653633390000|2022-05-27 06:36:30|95188.1|95163.1|95203.3|95178.3|95216.2|95181.4|95187.3|95152.3|52
1653633400000|2022-05-27 06:36:40|95204.1|95179.1|95203.6|95178.6|95212.1|95181.5|95188.7|95156.6|67
1653633410000|2022-05-27 06:36:50|95203.1|95178.1|95220.5|95170.5|95220.5|95183.9|95202.4|95170.5|49
1653633420000|2022-05-27 06:37:00|95221.3|95171.3|95207.9|95182.9|95223.5|95188.4|95207.6|95168.7|44
1653633430000|2022-05-27 06:37:10|95207.8|95182.8|95222.1|95172.1|95224.4|95183.1|95207.8|95169.8|42
1653633440000|2022-05-27 06:37:20|95223.9|95173.9|95211.9|95186.9|95226.3|95187.9|95211.6|95172.4|37
1653633450000|2022-05-27 06:37:30|95212.4|95187.4|95205.4|95180.4|95218.3|95187.4|95204.2|95167.4|48
1653633460000|2022-05-27 06:37:40|95205.3|95180.3|95196|95171|95210.9|95180.5|95188|95147.4|49
1653633470000|2022-05-27 06:37:50|95196.3|95171.3|95203|95178|95213.1|95179.6|95195|95157.7|53
1653633480000|2022-05-27 06:38:00|95203.3|95178.3|95200.6|95175.6|95205.8|95180.8|95200.5|95175.5|29
1653633490000|2022-05-27 06:38:10|95201.4|95176.4|95199.8|95174.8|95201.8|95176.8|95198|95173|31
1653633500000|2022-05-27 06:38:20|95200|95175|95202.6|95177.6|95202.7|95177.7|95199.4|95174.4|24
1653633510000|2022-05-27 06:38:30|95202.5|95177.5|95199.1|95174.1|95202.9|95177.9|95198.7|95173.7|29
1653633520000|2022-05-27 06:38:40|95199|95174|95201.7|95176.7|95202.7|95177.7|95199|95174|19
1653633530000|2022-05-27 06:38:50|95201.1|95176.1|95201.9|95176.9|95206.2|95181.2|95201.1|95176.1|29
1653633540000|2022-05-27 06:39:00|95203.2|95178.2|95205.2|95180.2|95205.2|95180.2|95201.7|95176.7|19
1653633550000|2022-05-27 06:39:10|95205.1|95180.1|95209.1|95184.1|95209.7|95184.7|95204.9|95179.9|37
1653633560000|2022-05-27 06:39:20|95208.9|95183.9|95209.7|95184.7|95222.7|95184.7|95206.4|95172|26
1653633570000|2022-05-27 06:39:30|95209.9|95184.9|95209.8|95184.8|95210.3|95185.3|95209.5|95184.5|18
1653633580000|2022-05-27 06:39:40|95209.7|95184.7|95227.6|95177.6|95228|95189.6|95209.7|95176.9|21
1653633590000|2022-05-27 06:39:50|95227.7|95177.7|95232.6|95182.6|95232.6|95196|95214.9|95177.4|29
1653633600000|2022-05-27 06:40:00|95233.4|95183.4|95223.1|95198.1|95237.2|95200.4|95223.1|95183.4|35
1653633610000|2022-05-27 06:40:10|95222.9|95197.9|95227.7|95202.7|95235.6|95203.7|95222.9|95183.9|37
1653633620000|2022-05-27 06:40:20|95228.3|95203.3|95221|95196|95229.2|95204.2|95216.3|95191.3|34
1653633630000|2022-05-27 06:40:30|95220.9|95195.9|95223.6|95198.6|95223.6|95198.6|95220.1|95195.1|47
1653633640000|2022-05-27 06:40:40|95223.5|95198.5|95220.6|95195.6|95223.8|95198.8|95219.9|95194.9|33
1653633650000|2022-05-27 06:40:50|95220.8|95195.8|95221.3|95196.3|95226.2|95201.2|95219.8|95194.8|45
1653633660000|2022-05-27 06:41:00|95222|95197|95223.7|95198.7|95223.7|95198.7|95218.6|95193.6|41
1653633670000|2022-05-27 06:41:10|95222.9|95197.9|95230.9|95205.9|95237|95212|95222.9|95197.9|59
1653633680000|2022-05-27 06:41:20|95230.7|95205.7|95231.5|95206.5|95231.9|95206.9|95229.9|95204.9|34
1653633690000|2022-05-27 06:41:30|95231.2|95206.2|95235.2|95210.2|95247.8|95210.5|95230.9|95197.8|47
1653633700000|2022-05-27 06:41:40|95235.3|95210.3|95235.8|95210.8|95236.5|95211.5|95235.2|95210.2|31
1653633710000|2022-05-27 06:41:50|95236.1|95211.1|95236.6|95211.6|95238.3|95213.3|95234.4|95209.4|36
1653633720000|2022-05-27 06:42:00|95236.3|95211.3|95235.6|95210.6|95237.4|95212.4|95235.1|95210.1|35
1653633730000|2022-05-27 06:42:10|95236.4|95211.4|95231.5|95206.5|95237.8|95212.8|95231.5|95206.5|32
1653633740000|2022-05-27 06:42:20|95230.1|95205.1|95230.6|95205.6|95231|95206|95225.9|95200.9|43
1653633750000|2022-05-27 06:42:30|95230.7|95205.7|95229.6|95204.6|95230.9|95205.9|95229.2|95204.2|30
1653633760000|2022-05-27 06:42:40|95229.8|95204.8|95227.7|95202.7|95232.5|95207.5|95227|95202|27
1653633770000|2022-05-27 06:42:50|95227.8|95202.8|95225|95200|95227.8|95202.8|95225|95200|22
1653633780000|2022-05-27 06:43:00|95226.6|95201.6|95223.9|95198.9|95226.6|95201.6|95223.9|95198.9|34
1653633790000|2022-05-27 06:43:10|95223.8|95198.8|95216.3|95191.3|95224.1|95199.1|95215.4|95190.4|38
1653633800000|2022-05-27 06:43:20|95217|95192|95224.9|95199.9|95224.9|95199.9|95215.1|95190.1|48
1653633810000|2022-05-27 06:43:30|95225|95200|95227.6|95202.6|95233.7|95208.7|95225|95200|51
1653633820000|2022-05-27 06:43:40|95225.4|95200.4|95226.8|95201.8|95227.7|95202.7|95225.4|95200.4|39
1653633830000|2022-05-27 06:43:50|95227|95202|95221.9|95196.9|95227.9|95202.9|95221.6|95196.6|38
1653633840000|2022-05-27 06:44:00|95222.6|95197.6|95223.6|95198.6|95224.8|95199.8|95216.9|95191.9|46
1653633850000|2022-05-27 06:44:10|95223.7|95198.7|95220.2|95195.2|95226.3|95201.3|95220.1|95195.1|34
1653633860000|2022-05-27 06:44:20|95220.3|95195.3|95220.2|95195.2|95220.8|95195.8|95216.9|95191.9|36
1653633870000|2022-05-27 06:44:30|95220.1|95195.1|95222|95197|95222.9|95197.9|95219|95194|37
1653633880000|2022-05-27 06:44:40|95222.7|95197.7|95221.4|95196.4|95222.7|95197.7|95220|95195|33
1653633890000|2022-05-27 06:44:50|95221.5|95196.5|95225.1|95200.1|95228.8|95203.8|95221.5|95196.5|45
1653633900000|2022-05-27 06:45:00|95227|95202|95230.2|95205.2|95238.3|95213.3|95226.7|95201.7|50
1653633910000|2022-05-27 06:45:10|95229.7|95204.7|95231.1|95206.1|95232.6|95207.6|95229.6|95204.6|36
1653633920000|2022-05-27 06:45:20|95231.4|95206.4|95237.3|95212.3|95238.9|95213.9|95230.1|95205.1|52
1653633930000|2022-05-27 06:45:30|95248.1|95223.1|95241.4|95216.4|95248.1|95223.1|95234.2|95209.2|61
1653633940000|2022-05-27 06:45:40|95241.3|95216.3|95235.3|95210.3|95245.2|95220.2|95234.1|95209.1|48
1653633950000|2022-05-27 06:45:50|95236.1|95211.1|95236.1|95211.1|95237|95212|95235.2|95210.2|29
1653633960000|2022-05-27 06:46:00|95235.9|95210.9|95242.8|95217.8|95242.8|95217.8|95232.3|95207.3|49
1653633970000|2022-05-27 06:46:10|95243|95218|95240|95215|95243.8|95218.8|95237.1|95212.1|45
1653633980000|2022-05-27 06:46:20|95239.4|95214.4|95236.5|95211.5|95241.5|95216.5|95234.2|95209.2|37
1653633990000|2022-05-27 06:46:30|95236.2|95211.2|95236.8|95211.8|95241.4|95216.4|95236.2|95211.2|32
1653634000000|2022-05-27 06:46:40|95236.2|95211.2|95235.7|95210.7|95237.4|95212.4|95232.2|95207.2|48
1653634010000|2022-05-27 06:46:50|95235.4|95210.4|95238.9|95213.9|95239.4|95214.4|95235.4|95210.4|33
1653634020000|2022-05-27 06:47:00|95241.5|95216.5|95237.4|95212.4|95242.5|95217.5|95234.9|95209.9|47
1653634030000|2022-05-27 06:47:10|95236.9|95211.9|95233.8|95208.8|95237.2|95212.2|95231.1|95206.1|48
1653634040000|2022-05-27 06:47:20|95233.3|95208.3|95224.4|95174.4|95234.3|95209.3|95204.6|95164.7|62
1653634050000|2022-05-27 06:47:30|95223.2|95198.2|95208.2|95183.2|95230|95198.2|95207.2|95171.1|56
1653634060000|2022-05-27 06:47:40|95207.7|95182.7|95207.7|95182.7|95240.2|95196|95206.9|95168.8|59
1653634070000|2022-05-27 06:47:50|95221.2|95171.2|95215.1|95190.1|95228.7|95202.8|95203.4|95163.3|65
1653634080000|2022-05-27 06:48:00|95215.3|95190.3|95207.3|95182.3|95233.5|95196.2|95206.9|95181.9|51
1653634090000|2022-05-27 06:48:10|95207.6|95182.6|95213.2|95188.2|95218|95193|95207.6|95182.6|51
1653634100000|2022-05-27 06:48:20|95213.1|95188.1|95213.8|95188.8|95224.8|95199.8|95205.6|95180.6|49
1653634110000|2022-05-27 06:48:30|95213.1|95188.1|95218.6|95193.6|95228.9|95195.4|95211.7|95175.8|63
1653634120000|2022-05-27 06:48:40|95218.5|95193.5|95226.9|95201.9|95226.9|95201.9|95218.5|95193.5|53
1653634130000|2022-05-27 06:48:50|95225.5|95200.5|95214.2|95189.2|95226.1|95201.1|95212.7|95172.6|47
1653634140000|2022-05-27 06:49:00|95214.5|95189.5|95213|95188|95216.4|95191.4|95213|95188|33
1653634150000|2022-05-27 06:49:10|95211.9|95186.9|95213.5|95188.5|95226.1|95198.1|95199.4|95164.7|63
1653634160000|2022-05-27 06:49:20|95212.9|95187.9|95206.3|95181.3|95216.3|95191.3|95203.3|95178.3|54
1653634170000|2022-05-27 06:49:30|95206.4|95181.4|95211.8|95186.8|95219.4|95194.4|95205.8|95180.8|62
1653634180000|2022-05-27 06:49:40|95213|95188|95214.1|95189.1|95225.8|95189.8|95209.4|95175.5|47
1653634190000|2022-05-27 06:49:50|95213.5|95188.5|95201.4|95176.4|95213.5|95188.5|95200.3|95175.3|39
1653634200000|2022-05-27 06:50:00|95201.2|95176.2|95192.5|95167.5|95201.5|95176.5|95191.9|95166.9|55
1653634210000|2022-05-27 06:50:10|95192.3|95167.3|95175.7|95150.7|95193.6|95168.6|95174.5|95149.5|51
1653634220000|2022-05-27 06:50:20|95176.6|95151.6|95171.8|95146.8|95180.5|95155.5|95171.7|95146.7|56
1653634230000|2022-05-27 06:50:30|95171.9|95146.9|95187.4|95162.4|95189.6|95164.6|95171.9|95146.9|52
1653634240000|2022-05-27 06:50:40|95187.2|95162.2|95193|95168|95193|95168|95184.1|95159.1|39
1653634250000|2022-05-27 06:50:50|95194|95169|95212.6|95187.6|95215.4|95190.4|95194|95169|56
1653634260000|2022-05-27 06:51:00|95212.2|95187.2|95207.4|95182.4|95212.2|95187.2|95204.3|95179.3|68
1653634270000|2022-05-27 06:51:10|95206.7|95181.7|95193.4|95168.4|95211.6|95186.6|95193.4|95168.4|53
1653634280000|2022-05-27 06:51:20|95192.3|95167.3|95193.3|95168.3|95198.1|95173.1|95191.5|95166.5|65
1653634290000|2022-05-27 06:51:30|95192.1|95167.1|95180.6|95155.6|95192.9|95167.9|95179.9|95154.9|57
1653634300000|2022-05-27 06:51:40|95180.7|95155.7|95167|95142|95182.4|95157.4|95165.8|95140.8|41
1653634310000|2022-05-27 06:51:50|95167.3|95142.3|95154.9|95129.9|95167.6|95142.6|95154.9|95129.9|59
1653634320000|2022-05-27 06:52:00|95153.3|95128.3|95155.1|95130.1|95156.2|95131.2|95147.2|95122.2|58
1653634330000|2022-05-27 06:52:10|95153.7|95128.7|95157.7|95132.7|95158.3|95133.3|95153.6|95128.6|43
1653634340000|2022-05-27 06:52:20|95157.2|95132.2|95160.9|95135.9|95163.8|95138.8|95157.1|95132.1|52
1653634350000|2022-05-27 06:52:30|95162.1|95137.1|95164.2|95139.2|95166|95141|95161.5|95136.5|32
1653634360000|2022-05-27 06:52:40|95164.1|95139.1|95162.9|95137.9|95165.8|95140.8|95161.3|95136.3|51
1653634370000|2022-05-27 06:52:50|95163.1|95138.1|95168.4|95143.4|95171.3|95146.3|95161.1|95136.1|50
1653634380000|2022-05-27 06:53:00|95169.2|95144.2|95163.5|95138.5|95169.2|95144.2|95161.2|95136.2|47
1653634390000|2022-05-27 06:53:10|95163.3|95138.3|95163.8|95138.8|95167.6|95142.6|95162.5|95137.5|48
1653634400000|2022-05-27 06:53:20|95164.3|95139.3|95154.7|95129.7|95164.6|95139.6|95153.1|95128.1|43
1653634410000|2022-05-27 06:53:30|95154.5|95129.5|95139.4|95114.4|95155.8|95130.8|95137.2|95112.2|57
1653634420000|2022-05-27 06:53:40|95139.1|95114.1|95148.6|95123.6|95149.2|95124.2|95134.4|95109.4|57
1653634430000|2022-05-27 06:53:50|95148.3|95123.3|95163.3|95138.3|95169.9|95144.9|95148.3|95123.3|66
1653634440000|2022-05-27 06:54:00|95162.8|95137.8|95150.1|95125.1|95162.8|95137.8|95150.1|95125.1|41
1653634450000|2022-05-27 06:54:10|95150.9|95125.9|95165|95140|95166.7|95141.7|95139.7|95114.7|45
1653634460000|2022-05-27 06:54:20|95164.6|95139.6|95167|95142|95172.6|95147.6|95156.6|95131.6|53
1653634470000|2022-05-27 06:54:30|95166.9|95141.9|95160.5|95135.5|95166.9|95141.9|95158.6|95133.6|53
1653634480000|2022-05-27 06:54:40|95160.6|95135.6|95160.1|95135.1|95161.1|95136.1|95158.1|95133.1|27
1653634490000|2022-05-27 06:54:50|95159.5|95134.5|95159|95134|95161.5|95136.5|95158.3|95133.3|39
1653634500000|2022-05-27 06:55:00|95159.1|95134.1|95155.5|95130.5|95161.2|95136.2|95154.4|95129.4|54
1653634510000|2022-05-27 06:55:10|95155.3|95130.3|95159|95134|95159.8|95134.8|95155.1|95130.1|37
1653634520000|2022-05-27 06:55:20|95158.6|95133.6|95172.4|95147.4|95188.7|95149.3|95156.6|95131.6|47
1653634530000|2022-05-27 06:55:30|95172.5|95147.5|95167.7|95142.7|95178.7|95153.7|95167.6|95142.6|47
1653634540000|2022-05-27 06:55:40|95168|95143|95173.3|95148.3|95173.3|95148.3|95168|95143|39
1653634550000|2022-05-27 06:55:50|95174.3|95149.3|95173.9|95148.9|95175.6|95150.6|95171.6|95146.6|38
1653634560000|2022-05-27 06:56:00|95173.8|95148.8|95171.8|95146.8|95174.2|95149.2|95171.3|95146.3|30
1653634570000|2022-05-27 06:56:10|95172.5|95147.5|95166.7|95141.7|95172.5|95147.5|95164.1|95139.1|40
1653634580000|2022-05-27 06:56:20|95167|95142|95170.3|95145.3|95174.2|95149.2|95166.5|95141.5|53
1653634590000|2022-05-27 06:56:30|95170.4|95145.4|95162.7|95137.7|95193.8|95161.8|95159.8|95122.3|63
1653634600000|2022-05-27 06:56:40|95162.8|95137.8|95164.3|95139.3|95176.7|95139.3|95159.7|95122.5|36
1653634610000|2022-05-27 06:56:50|95164.8|95139.8|95167.4|95142.4|95183.9|95146.7|95164.8|95132.5|49
1653634620000|2022-05-27 06:57:00|95167.6|95142.6|95166.6|95141.6|95171.4|95146.4|95166.6|95141.6|28
1653634630000|2022-05-27 06:57:10|95166.5|95141.5|95183|95158|95191.7|95158|95165.3|95139.5|39
1653634640000|2022-05-27 06:57:20|95184.2|95159.2|95188.1|95163.1|95200.5|95163.1|95182.9|95144.5|45
1653634650000|2022-05-27 06:57:30|95188.3|95163.3|95185.8|95160.8|95200|95169.1|95184.7|95149.1|40
1653634660000|2022-05-27 06:57:40|95185.7|95160.7|95194.2|95169.2|95195.5|95170.5|95185.3|95160.3|41
1653634670000|2022-05-27 06:57:50|95194.4|95169.4|95201.4|95176.4|95216.8|95181.5|95194.4|95165.3|48
1653634680000|2022-05-27 06:58:00|95201.2|95176.2|95215.6|95165.6|95216.2|95176.3|95198.5|95160.2|33
1653634690000|2022-05-27 06:58:10|95214|95164|95212.1|95187.1|95226.7|95191.8|95198|95163.5|63
1653634700000|2022-05-27 06:58:20|95212.7|95187.7|95239.4|95214.4|95239.4|95214.4|95212|95174.3|57
1653634710000|2022-05-27 06:58:30|95252.5|95227.5|95239.5|95214.5|95252.5|95227.5|95236.3|95211.3|57
1653634720000|2022-05-27 06:58:40|95239.3|95214.3|95245.7|95220.7|95246.6|95221.6|95239.3|95214.3|49
1653634730000|2022-05-27 06:58:50|95245.6|95220.6|95244.3|95219.3|95246.3|95221.3|95240.1|95215.1|46
1653634740000|2022-05-27 06:59:00|95244.5|95219.5|95252.8|95227.8|95254.4|95229.4|95243.3|95218.3|44
1653634750000|2022-05-27 06:59:10|95253|95228|95254.8|95229.8|95255.6|95230.6|95246.8|95221.8|49
1653634760000|2022-05-27 06:59:20|95253.8|95228.8|95254|95229|95255.3|95230.3|95251.7|95226.7|39
1653634770000|2022-05-27 06:59:30|95254.7|95229.7|95269.9|95244.9|95272.2|95247.2|95252.6|95227.6|57
1653634780000|2022-05-27 06:59:40|95269.1|95244.1|95272|95247|95278.9|95253.9|95268.7|95243.7|60
1653634790000|2022-05-27 06:59:50|95273.6|95248.6|95268.5|95243.5|95273.6|95248.6|95256.8|95231.8|51
1653634800000|2022-05-27 07:00:00|95269.1|95244.1|95245.4|95220.4|95279.1|95254.1|95243.6|95218.6|70
1653634810000|2022-05-27 07:00:10|95244.1|95219.1|95237.9|95212.9|95244.3|95219.3|95237.7|95212.7|55
1653634820000|2022-05-27 07:00:20|95240.6|95215.6|95244.4|95219.4|95244.8|95219.8|95238.8|95213.8|63
1653634830000|2022-05-27 07:00:30|95243.7|95218.7|95204.5|95179.5|95244.4|95219.4|95200|95175|69
1653634840000|2022-05-27 07:00:40|95204.3|95179.3|95200.6|95175.6|95205.6|95180.6|95192.3|95167.3|61
1653634850000|2022-05-27 07:00:50|95201.1|95176.1|95204.4|95179.4|95208.5|95183.5|95200.5|95175.5|49
1653634860000|2022-05-27 07:01:00|95204.1|95179.1|95216.1|95191.1|95216.1|95191.1|95202.3|95177.3|53
1653634870000|2022-05-27 07:01:10|95215.8|95190.8|95221.6|95196.6|95221.6|95196.6|95210.8|95185.8|46
1653634880000|2022-05-27 07:01:20|95222.5|95197.5|95201.7|95176.7|95229.7|95204.7|95199.1|95174.1|56
1653634890000|2022-05-27 07:01:30|95202.3|95177.3|95200.4|95175.4|95203.4|95178.4|95199.3|95174.3|50
1653634900000|2022-05-27 07:01:40|95210.1|95185.1|95193.4|95168.4|95214.2|95189.2|95191.5|95166.5|51
1653634910000|2022-05-27 07:01:50|95189.2|95164.2|95179.8|95154.8|95189.8|95164.8|95175.5|95150.5|53
1653634920000|2022-05-27 07:02:00|95179.9|95154.9|95168.3|95143.3|95183.6|95158.6|95166.6|95141.6|54
1653634930000|2022-05-27 07:02:10|95167.8|95142.8|95172.7|95147.7|95177.8|95152.8|95164.1|95139.1|64
1653634940000|2022-05-27 07:02:20|95173.2|95148.2|95170.8|95145.8|95173.2|95148.2|95166.9|95141.9|54
1653634950000|2022-05-27 07:02:30|95170.3|95145.3|95150.3|95125.3|95170.5|95145.5|95148.6|95123.6|62
1653634960000|2022-05-27 07:02:40|95150.5|95125.5|95142.5|95117.5|95151.3|95126.3|95133.7|95101|61
1653634970000|2022-05-27 07:02:50|95143.4|95118.4|95152.8|95127.8|95153.5|95128.5|95134.6|95109.6|55
1653634980000|2022-05-27 07:03:00|95152.9|95127.9|95151.4|95126.4|95155.1|95130.1|95146.5|95121.5|63
1653634990000|2022-05-27 07:03:10|95151.6|95126.6|95140.3|95115.3|95152|95127|95139.4|95114.4|44
1653635000000|2022-05-27 07:03:20|95140.2|95115.2|95146.3|95121.3|95146.3|95121.3|95136.2|95111.2|53
1653635010000|2022-05-27 07:03:30|95146.4|95121.4|95148.2|95123.2|95148.5|95123.5|95146.3|95121.3|42
1653635020000|2022-05-27 07:03:40|95148.3|95123.3|95153.7|95128.7|95157.4|95132.4|95147.9|95122.9|54
1653635030000|2022-05-27 07:03:50|95153.3|95128.3|95158.9|95133.9|95160.8|95135.8|95152.6|95127.6|55
1653635040000|2022-05-27 07:04:00|95158.7|95133.7|95161.8|95136.8|95161.9|95136.9|95158.7|95133.7|43
1653635050000|2022-05-27 07:04:10|95162.1|95137.1|95150.8|95125.8|95162.1|95137.1|95149.5|95124.5|47
1653635060000|2022-05-27 07:04:20|95151|95126|95125.4|95100.4|95155.9|95126.4|95123|95098|51
1653635070000|2022-05-27 07:04:30|95125.3|95100.3|95142.9|95117.9|95145.1|95120.1|95125.3|95100.3|52
1653635080000|2022-05-27 07:04:40|95142.3|95117.3|95142.8|95117.8|95146.9|95121.9|95141.1|95116.1|56
1653635090000|2022-05-27 07:04:50|95141.3|95116.3|95137.2|95112.2|95141.7|95116.7|95137.2|95112.2|42
1653635100000|2022-05-27 07:05:00|95136.7|95111.7|95138.1|95113.1|95143.3|95118.3|95133|95108|56
1653635110000|2022-05-27 07:05:10|95133.5|95108.5|95131.3|95106.3|95137.9|95112.9|95129.2|95104.2|56
1653635120000|2022-05-27 07:05:20|95131.2|95106.2|95130.2|95105.2|95139.6|95114.6|95130.2|95105.2|57
1653635130000|2022-05-27 07:05:30|95128.9|95103.9|95131.7|95106.7|95131.7|95106.7|95124.2|95099.2|51
1653635140000|2022-05-27 07:05:40|95135.2|95110.2|95131|95106|95135.2|95110.2|95127.5|95102.5|43
1653635150000|2022-05-27 07:05:50|95131.3|95106.3|95134.8|95109.8|95136.2|95111.2|95130.6|95105.6|44
1653635160000|2022-05-27 07:06:00|95131.8|95106.8|95137.7|95112.7|95138.3|95113.3|95131.7|95106.7|46
1653635170000|2022-05-27 07:06:10|95137.6|95112.6|95152|95127|95153.6|95128.6|95136.8|95111.8|41
1653635180000|2022-05-27 07:06:20|95153.3|95128.3|95145.5|95120.5|95154.9|95129.9|95145.5|95120.5|48
1653635190000|2022-05-27 07:06:30|95146.1|95121.1|95156.2|95131.2|95171.1|95146.1|95145.3|95120.3|47
1653635200000|2022-05-27 07:06:40|95156.5|95131.5|95161.1|95136.1|95164|95139|95155|95130|50
1653635210000|2022-05-27 07:06:50|95161.2|95136.2|95165.6|95140.6|95167.7|95142.7|95160.7|95135.7|40
1653635220000|2022-05-27 07:07:00|95165.7|95140.7|95168.7|95143.7|95176|95151|95165.7|95140.7|59
1653635230000|2022-05-27 07:07:10|95168.4|95143.4|95167.8|95142.8|95168.4|95143.4|95164.4|95139.4|36
1653635240000|2022-05-27 07:07:20|95167.5|95142.5|95173.3|95148.3|95173.3|95148.3|95165.4|95140.4|48
1653635250000|2022-05-27 07:07:30|95172.9|95147.9|95171.6|95146.6|95175.5|95150.5|95169.7|95144.7|58
1653635260000|2022-05-27 07:07:40|95171|95146|95140.9|95115.9|95172.6|95147.6|95140.9|95115.9|51
1653635270000|2022-05-27 07:07:50|95141.1|95116.1|95144.6|95119.6|95149.4|95124.4|95140.3|95115.3|61
1653635280000|2022-05-27 07:08:00|95140.7|95115.7|95122.7|95097.7|95144|95119|95121.6|95096.6|62
1653635290000|2022-05-27 07:08:10|95123.2|95098.2|95125.9|95100.9|95129.2|95104.2|95123.2|95098.2|47
1653635300000|2022-05-27 07:08:20|95126|95101|95071.9|95046.9|95126.6|95101.6|95071.8|95046.8|64
1653635310000|2022-05-27 07:08:30|95072.4|95047.4|95074.1|95049.1|95077.6|95052.6|95072.4|95047.4|53
1653635320000|2022-05-27 07:08:40|95073.8|95048.8|95081.4|95056.4|95086|95061|95071.9|95046.9|57
1653635330000|2022-05-27 07:08:50|95081.1|95056.1|95022.6|94997.6|95081.1|95056.1|95022.2|94990.6|69
1653635340000|2022-05-27 07:09:00|95022.2|94997.2|95040.6|95015.6|95041.4|95016.4|95013.7|94988.7|62
1653635350000|2022-05-27 07:09:10|95039.6|95014.6|95036.9|95011.9|95053.2|95028.2|95030.4|94993.9|69
1653635360000|2022-05-27 07:09:20|95037.3|95012.3|95023.9|94998.9|95050|95012.3|95019.9|94994.9|65
1653635370000|2022-05-27 07:09:30|95023.5|94998.5|95051.6|95026.6|95052.1|95027.1|95023.3|94998.3|50
1653635380000|2022-05-27 07:09:40|95052.4|95027.4|95051|95026|95057.2|95032.2|95048.9|95023.9|48
1653635390000|2022-05-27 07:09:50|95051.3|95026.3|95003.7|94978.7|95051.3|95026.3|95001.3|94976.3|64
1653635400000|2022-05-27 07:10:00|95003|94978|94995.9|94945.9|95006.3|94981.3|94974|94938.3|74
1653635410000|2022-05-27 07:10:10|94995.2|94945.2|94988.6|94963.6|94995.8|94965.1|94981.8|94944.5|64
1653635420000|2022-05-27 07:10:20|94988.1|94963.1|94984.5|94959.5|94989.9|94964.9|94984.1|94959.1|59
1653635430000|2022-05-27 07:10:30|94984|94959|94983.7|94958.7|94985.4|94960.4|94982.2|94957.2|55
1653635440000|2022-05-27 07:10:40|94983.9|94958.9|94980.4|94955.4|94984.8|94959.8|94979.7|94954.7|50
1653635450000|2022-05-27 07:10:50|94979.9|94954.9|94974.4|94949.4|94980.4|94955.4|94968.8|94943.8|61
1653635460000|2022-05-27 07:11:00|94974.7|94949.7|94983.2|94958.2|94985.5|94960.5|94974.7|94949.7|62
1653635470000|2022-05-27 07:11:10|94985.3|94960.3|95009.8|94984.8|95021|94986.3|94984.7|94959.7|64
1653635480000|2022-05-27 07:11:20|95011.5|94986.5|95022.1|94997.1|95033|94997.1|95010.9|94982.2|58
1653635490000|2022-05-27 07:11:30|95020.9|94995.9|95012.7|94987.7|95021.8|94996.8|95011.4|94986.4|57
1653635500000|2022-05-27 07:11:40|95013.2|94988.2|95015.3|94990.3|95022|94990.6|95001.5|94972|64
1653635510000|2022-05-27 07:11:50|95014.7|94989.7|95014.5|94989.5|95032.3|94996.9|95013.5|94981.2|53
1653635520000|2022-05-27 07:12:00|95014.1|94989.1|95019.3|94994.3|95025.4|95000.4|95013.7|94988.7|49
1653635530000|2022-05-27 07:12:10|95019|94994|95025.3|95000.3|95026.1|95001.1|95017.8|94992.8|35
1653635540000|2022-05-27 07:12:20|95024.1|94999.1|95028.3|95003.3|95037.3|95003.3|95024.1|94986.7|35
1653635550000|2022-05-27 07:12:30|95028|95003|95022.6|94997.6|95028.5|95003.5|95020.8|94995.8|48
1653635560000|2022-05-27 07:12:40|95023.3|94998.3|95034|95009|95039.3|95014.3|95022.2|94997.2|41
1653635570000|2022-05-27 07:12:50|95033.6|95008.6|95045.9|95020.9|95049.8|95024.8|95027.4|94998.2|57
1653635580000|2022-05-27 07:13:00|95045.2|95020.2|95023.6|94998.6|95045.7|95020.7|95023.5|94998.5|52
1653635590000|2022-05-27 07:13:10|95023.7|94998.7|95035.1|95010.1|95037.1|95012.1|95023.2|94998.2|49
1653635600000|2022-05-27 07:13:20|95034.6|95009.6|95038.4|95013.4|95040.8|95015.8|95028.9|95003.9|57
1653635610000|2022-05-27 07:13:30|95038.5|95013.5|95055.8|95030.8|95056.2|95031.2|95037.1|95012.1|65
1653635620000|2022-05-27 07:13:40|95056.9|95031.9|95059.2|95034.2|95060.1|95035.1|95052.2|95027.2|58
1653635630000|2022-05-27 07:13:50|95057.5|95032.5|95107.8|95082.8|95107.8|95082.8|95057.1|95032.1|73
1653635640000|2022-05-27 07:14:00|95107.9|95082.9|95107|95082|95110.1|95085.1|95106.7|95081.7|46
1653635650000|2022-05-27 07:14:10|95106.2|95081.2|95118.9|95093.9|95119|95094|95100.9|95075.9|47
1653635660000|2022-05-27 07:14:20|95118.7|95093.7|95119.7|95094.7|95123.5|95098.5|95118.6|95093.6|40
1653635670000|2022-05-27 07:14:30|95121.4|95096.4|95112|95087|95121.8|95096.8|95111.7|95086.7|46
1653635680000|2022-05-27 07:14:40|95104.8|95079.8|95087.1|95062.1|95104.8|95079.8|95085.5|95060.5|58
1653635690000|2022-05-27 07:14:50|95084.2|95059.2|95080.4|95055.4|95085.7|95060.7|95080|95055|46
1653635700000|2022-05-27 07:15:00|95081.1|95056.1|95079.5|95054.5|95083.2|95058.2|95077|95052|39
1653635710000|2022-05-27 07:15:10|95079.8|95054.8|95080.7|95055.7|95081.1|95056.1|95077.3|95052.3|42
1653635720000|2022-05-27 07:15:20|95080.5|95055.5|95078.2|95053.2|95085.2|95060.2|95076.2|95051.2|47
1653635730000|2022-05-27 07:15:30|95079.6|95054.6|95080.6|95055.6|95081.3|95056.3|95077.3|95052.3|50
1653635740000|2022-05-27 07:15:40|95080.2|95055.2|95068.6|95043.6|95081|95056|95068.5|95043.5|42
1653635750000|2022-05-27 07:15:50|95069.9|95044.9|95071|95046|95073.9|95048.9|95066.9|95041.9|56
1653635760000|2022-05-27 07:16:00|95071.3|95046.3|95076.1|95051.1|95081.1|95056.1|95071.3|95046.3|54
1653635770000|2022-05-27 07:16:10|95076.7|95051.7|95075.7|95050.7|95077.8|95052.8|95074.9|95049.9|38
1653635780000|2022-05-27 07:16:20|95075.6|95050.6|95071.4|95046.4|95077.7|95052.7|95068.8|95043.8|46
1653635790000|2022-05-27 07:16:30|95071.5|95046.5|95072.2|95047.2|95078.6|95053.6|95071.5|95046.5|49
1653635800000|2022-05-27 07:16:40|95072.5|95047.5|95062.9|95037.9|95077.7|95052.7|95062.9|95037.9|44
1653635810000|2022-05-27 07:16:50|95062.8|95037.8|95034.4|95009.4|95062.8|95037.8|95033.5|95008.5|56
1653635820000|2022-05-27 07:17:00|95034.5|95009.5|95027.5|95002.5|95041.4|95016.4|95027.2|95002.2|46
1653635830000|2022-05-27 07:17:10|95027.4|95002.4|95045.4|95020.4|95046.9|95021.9|95027.4|95002.4|55
1653635840000|2022-05-27 07:17:20|95045.3|95020.3|95058|95033|95059.2|95034.2|95045.3|95020.3|44
1653635850000|2022-05-27 07:17:30|95057.2|95032.2|95055.5|95030.5|95071.3|95046.3|95050.9|95025.9|50
1653635860000|2022-05-27 07:17:40|95054.8|95029.8|95078|95053|95080.9|95055.9|95054.7|95029.7|54
1653635870000|2022-05-27 07:17:50|95077|95052|95089.2|95064.2|95093.4|95068.4|95074.3|95049.3|56
1653635880000|2022-05-27 07:18:00|95089.1|95064.1|95105.6|95080.6|95110.2|95085.2|95088.6|95063.6|59
1653635890000|2022-05-27 07:18:10|95105.8|95080.8|95116.9|95091.9|95141.1|95100.2|95105.8|95080.5|58
1653635900000|2022-05-27 07:18:20|95117|95092|95104.9|95079.9|95117|95092|95103.9|95078.9|41
1653635910000|2022-05-27 07:18:30|95105.3|95080.3|95112.7|95087.7|95112.7|95087.7|95100.1|95075.1|55
1653635920000|2022-05-27 07:18:40|95112.5|95087.5|95110.8|95085.8|95117.6|95092.6|95110.1|95085.1|48
1653635930000|2022-05-27 07:18:50|95111.2|95086.2|95113.8|95088.8|95114.7|95089.7|95111.2|95086.2|39
1653635940000|2022-05-27 07:19:00|95114|95089|95105.9|95080.9|95117.9|95092.9|95105.9|95080.9|41
1653635950000|2022-05-27 07:19:10|95106.3|95081.3|95098.6|95073.6|95106.3|95081.3|95095.7|95070.7|55
1653635960000|2022-05-27 07:19:20|95098.8|95073.8|95111.4|95086.4|95114.8|95089.8|95098.2|95073.2|54
1653635970000|2022-05-27 07:19:30|95112|95087|95106.2|95081.2|95112|95087|95105.2|95080.2|60
1653635980000|2022-05-27 07:19:40|95106.9|95081.9|95107.8|95082.8|95108.3|95083.3|95105.6|95080.6|42
1653635990000|2022-05-27 07:19:50|95107.9|95082.9|95113.8|95088.8|95116.3|95091.3|95107.8|95082.8|40
1653636000000|2022-05-27 07:20:00|95114|95089|95111.2|95086.2|95115.4|95090.4|95109.9|95084.9|52
1653636010000|2022-05-27 07:20:10|95111.1|95086.1|95106.6|95081.6|95113|95088|95105.3|95080.3|55
1653636020000|2022-05-27 07:20:20|95106.3|95081.3|95097.1|95072.1|95106.9|95081.9|95097.1|95072.1|52
1653636030000|2022-05-27 07:20:30|95097.6|95072.6|95094.3|95069.3|95098.1|95073.1|95093.7|95068.7|47
1653636040000|2022-05-27 07:20:40|95094.8|95069.8|95100.9|95075.9|95104.1|95079.1|95094.8|95069.8|61
1653636050000|2022-05-27 07:20:50|95100.2|95075.2|95098.9|95073.9|95102|95077|95093.4|95068.4|58
1653636060000|2022-05-27 07:21:00|95098.3|95073.3|95100.7|95075.7|95105.2|95080.2|95098.2|95073.2|46
1653636070000|2022-05-27 07:21:10|95100.8|95075.8|95102.3|95077.3|95108.8|95083.8|95100.8|95075.8|44
1653636080000|2022-05-27 07:21:20|95101.8|95076.8|95097.4|95072.4|95104.9|95079.9|95097|95072|51
1653636090000|2022-05-27 07:21:30|95097.2|95072.2|95102|95077|95108.5|95083.5|95096.4|95071.4|55
1653636100000|2022-05-27 07:21:40|95102.1|95077.1|95115.6|95090.6|95115.6|95090.6|95102.1|95077.1|53
1653636110000|2022-05-27 07:21:50|95115.4|95090.4|95119.6|95094.6|95124.8|95099.8|95114.1|95089.1|53
1653636120000|2022-05-27 07:22:00|95120.1|95095.1|95120.5|95095.5|95122.2|95097.2|95120|95095|29
1653636130000|2022-05-27 07:22:10|95120.4|95095.4|95118.8|95093.8|95122.8|95097.8|95118.8|95093.8|40
1653636140000|2022-05-27 07:22:20|95118|95093|95143.5|95118.5|95150.6|95125.6|95115.1|95090.1|65
1653636150000|2022-05-27 07:22:30|95143.4|95118.4|95161.5|95136.5|95162.4|95137.4|95143.4|95118.4|61
1653636160000|2022-05-27 07:22:40|95159.8|95134.8|95179|95154|95185.1|95160.1|95159.4|95134.4|67
1653636170000|2022-05-27 07:22:50|95178.9|95153.9|95175.2|95150.2|95187.7|95162.7|95163.7|95138.7|71
1653636180000|2022-05-27 07:23:00|95174.5|95149.5|95178.9|95153.9|95185.2|95160.2|95174.4|95149.4|63
1653636190000|2022-05-27 07:23:10|95179|95154|95178.2|95153.2|95179|95154|95172.7|95147.7|48
1653636200000|2022-05-27 07:23:20|95179.1|95154.1|95159.2|95134.2|95180.1|95155.1|95148.6|95123.6|71
1653636210000|2022-05-27 07:23:30|95158.9|95133.9|95173.1|95148.1|95173.1|95148.1|95147.8|95122.8|53
1653636220000|2022-05-27 07:23:40|95172.5|95147.5|95173.7|95148.7|95176.1|95151.1|95169.3|95144.3|53
1653636230000|2022-05-27 07:23:50|95174|95149|95173.9|95148.9|95185.2|95160.2|95173.8|95148.8|48
1653636240000|2022-05-27 07:24:00|95174|95149|95170.1|95145.1|95183.4|95158.4|95168.2|95143.2|57
1653636250000|2022-05-27 07:24:10|95169.9|95144.9|95174.6|95149.6|95174.6|95149.6|95169.9|95144.9|37
1653636260000|2022-05-27 07:24:20|95174.4|95149.4|95146.8|95121.8|95174.6|95149.6|95146.7|95121.7|64
1653636270000|2022-05-27 07:24:30|95146.3|95121.3|95155.4|95130.4|95156.1|95131.1|95143.8|95118.8|47
1653636280000|2022-05-27 07:24:40|95155|95130|95159.4|95134.4|95160.1|95135.1|95155|95130|39
1653636290000|2022-05-27 07:24:50|95159.3|95134.3|95139.8|95114.8|95159.3|95134.3|95139.8|95114.8|50
1653636300000|2022-05-27 07:25:00|95140.4|95115.4|95145.5|95120.5|95151.6|95126.6|95139|95114|50
1653636310000|2022-05-27 07:25:10|95145.6|95120.6|95171.3|95146.3|95180.2|95155.2|95145.6|95120.6|62
1653636320000|2022-05-27 07:25:20|95170.9|95145.9|95162.4|95137.4|95171.7|95146.7|95150|95125|48
1653636330000|2022-05-27 07:25:30|95162.5|95137.5|95165.6|95140.6|95168.6|95143.6|95156.3|95131.3|56
1653636340000|2022-05-27 07:25:40|95165.7|95140.7|95170.7|95145.7|95171.9|95146.9|95163.2|95138.2|51
1653636350000|2022-05-27 07:25:50|95170.4|95145.4|95174.7|95149.7|95175.4|95150.4|95169.2|95144.2|43
1653636360000|2022-05-27 07:26:00|95174.9|95149.9|95177.1|95152.1|95180.9|95155.9|95173.9|95148.9|50
1653636370000|2022-05-27 07:26:10|95178.2|95153.2|95203.6|95178.6|95233.8|95190.2|95178.2|95153.2|62
1653636380000|2022-05-27 07:26:20|95203.7|95178.7|95193.5|95168.5|95204.1|95179.1|95192.7|95167.7|44
1653636390000|2022-05-27 07:26:30|95192.7|95167.7|95165|95140|95192.7|95167.7|95161.4|95136.4|62
1653636400000|2022-05-27 07:26:40|95165.8|95140.8|95151.6|95126.6|95168|95143|95148.5|95123.5|63
1653636410000|2022-05-27 07:26:50|95151.7|95126.7|95156.7|95131.7|95156.9|95131.9|95151.1|95126.1|51
1653636420000|2022-05-27 07:27:00|95156.9|95131.9|95129.1|95104.1|95157|95132|95128|95089.5|62
1653636430000|2022-05-27 07:27:10|95128.9|95103.9|95115.3|95090.3|95128.9|95103.9|95114.3|95089.3|58
1653636440000|2022-05-27 07:27:20|95115.4|95090.4|95122.8|95097.8|95124.4|95099.4|95115.4|95090.4|43
1653636450000|2022-05-27 07:27:30|95123|95098|95126|95101|95128.1|95103.1|95120.8|95095.8|38
1653636460000|2022-05-27 07:27:40|95125.6|95100.6|95128.4|95103.4|95128.8|95103.8|95121.9|95096.9|35
1653636470000|2022-05-27 07:27:50|95127.7|95102.7|95126.9|95101.9|95127.8|95102.8|95126|95101|28
1653636480000|2022-05-27 07:28:00|95127|95102|95134.2|95109.2|95138.3|95113.3|95127|95102|56
1653636490000|2022-05-27 07:28:10|95134|95109|95130.7|95105.7|95135.9|95110.9|95130.6|95105.6|38
1653636500000|2022-05-27 07:28:20|95130.9|95105.9|95130.9|95105.9|95132.6|95107.6|95128.2|95103.2|44
1653636510000|2022-05-27 07:28:30|95130.8|95105.8|95133.3|95108.3|95134.9|95109.9|95129.6|95104.6|30
1653636520000|2022-05-27 07:28:40|95133.6|95108.6|95132.6|95107.6|95138.6|95113.6|95129.6|95104.6|55
1653636530000|2022-05-27 07:28:50|95132.7|95107.7|95128.2|95103.2|95133.5|95108.5|95128.2|95103.2|46
1653636540000|2022-05-27 07:29:00|95126.9|95101.9|95127.7|95102.7|95130.8|95105.8|95122.3|95097.3|45
1653636550000|2022-05-27 07:29:10|95127.6|95102.6|95131.1|95106.1|95131.8|95106.8|95127.1|95102.1|41
1653636560000|2022-05-27 07:29:20|95130.7|95105.7|95136.1|95111.1|95137.8|95112.8|95130.5|95105.5|44
1653636570000|2022-05-27 07:29:30|95135.7|95110.7|95142.3|95117.3|95142.8|95117.8|95135.7|95110.7|41
1653636580000|2022-05-27 07:29:40|95142.4|95117.4|95154.8|95129.8|95158.4|95133.4|95142|95117|41
1653636590000|2022-05-27 07:29:50|95155.3|95130.3|95149.1|95124.1|95155.3|95130.3|95141.6|95116.6|56
1653636600000|2022-05-27 07:30:00|95148.8|95123.8|95186.5|95161.5|95187.1|95162.1|95142.7|95117.7|68
1653636610000|2022-05-27 07:30:10|95187.3|95162.3|95200.4|95175.4|95200.4|95175.4|95186.9|95161.9|49
1653636620000|2022-05-27 07:30:20|95199.9|95174.9|95199.7|95174.7|95201.1|95176.1|95197.1|95172.1|42
1653636630000|2022-05-27 07:30:30|95200.1|95175.1|95198.5|95173.5|95200.8|95175.8|95194.2|95169.2|39
1653636640000|2022-05-27 07:30:40|95197.4|95172.4|95187.9|95162.9|95197.4|95172.4|95187.4|95162.4|45
1653636650000|2022-05-27 07:30:50|95188.3|95163.3|95192.1|95167.1|95192.1|95167.1|95187.3|95162.3|47
1653636660000|2022-05-27 07:31:00|95191.8|95166.8|95174.4|95149.4|95191.8|95166.8|95172.2|95147.2|65
1653636670000|2022-05-27 07:31:10|95168.9|95143.9|95171.6|95146.6|95171.6|95146.6|95163.8|95138.8|58
1653636680000|2022-05-27 07:31:20|95171.3|95146.3|95167.4|95142.4|95171.3|95146.3|95166.5|95141.5|46
1653636690000|2022-05-27 07:31:30|95167.1|95142.1|95160.2|95135.2|95167.1|95142.1|95157.2|95132.2|56
1653636700000|2022-05-27 07:31:40|95160.1|95135.1|95153.9|95128.9|95163.5|95138.5|95153.8|95128.8|44
1653636710000|2022-05-27 07:31:50|95155.1|95130.1|95164.5|95139.5|95168.7|95143.7|95155.1|95130.1|41
1653636720000|2022-05-27 07:32:00|95164.7|95139.7|95162.2|95137.2|95166.3|95141.3|95161.9|95136.9|38
1653636730000|2022-05-27 07:32:10|95162.3|95137.3|95160.2|95135.2|95162.9|95137.9|95157.7|95132.7|39
1653636740000|2022-05-27 07:32:20|95159.7|95134.7|95160.1|95135.1|95161|95136|95158.8|95133.8|32
1653636750000|2022-05-27 07:32:30|95159.9|95134.9|95119.3|95094.3|95160.9|95135.2|95113.5|95073.7|61
1653636760000|2022-05-27 07:32:40|95119.5|95094.5|95122.6|95097.6|95124.7|95099.7|95119.5|95094.5|43
1653636770000|2022-05-27 07:32:50|95122.5|95097.5|95119.4|95094.4|95122.6|95097.6|95108.8|95083.8|50
1653636780000|2022-05-27 07:33:00|95120.3|95095.3|95123.2|95098.2|95125.8|95100.8|95115.8|95090.8|45
1653636790000|2022-05-27 07:33:10|95124.1|95099.1|95117.2|95092.2|95127.9|95102.9|95115.6|95090.6|51
1653636800000|2022-05-27 07:33:20|95117.3|95092.3|95097.1|95072.1|95117.7|95092.7|95095.5|95070.5|47
1653636810000|2022-05-27 07:33:30|95097.8|95072.8|95108.3|95083.3|95113.3|95085.5|95096|95063.3|60
1653636820000|2022-05-27 07:33:40|95107.6|95082.6|95110.6|95085.6|95112.4|95087.4|95107.4|95082.4|44
1653636830000|2022-05-27 07:33:50|95110.2|95085.2|95108.3|95083.3|95112.1|95087.1|95108|95083|28
1653636840000|2022-05-27 07:34:00|95108.6|95083.6|95099.5|95074.5|95110.6|95085.6|95099.4|95074.4|42
1653636850000|2022-05-27 07:34:10|95099.6|95074.6|95100.1|95075.1|95100.1|95075.1|95092.7|95067.7|50
1653636860000|2022-05-27 07:34:20|95100.2|95075.2|95101.9|95076.9|95103|95078|95099.3|95074.3|41
1653636870000|2022-05-27 07:34:30|95102|95077|95101.7|95076.7|95103.2|95078.2|95100|95075|27
1653636880000|2022-05-27 07:34:40|95101.8|95076.8|95105.3|95080.3|95108.4|95083.4|95101.8|95076.8|39
1653636890000|2022-05-27 07:34:50|95104.2|95079.2|95108.5|95083.5|95109.9|95084.9|95103|95078|40
1653636900000|2022-05-27 07:35:00|95108.3|95083.3|95106.4|95081.4|95108.9|95083.9|95105.3|95080.3|38
1653636910000|2022-05-27 07:35:10|95106.2|95081.2|95094|95069|95113|95085.6|95092.9|95063|52
1653636920000|2022-05-27 07:35:20|95094.6|95069.6|95092|95067|95096.1|95071.1|95092|95067|46
1653636930000|2022-05-27 07:35:30|95091.3|95066.3|95093.6|95068.6|95094.8|95069.8|95079.9|95054.9|59
1653636940000|2022-05-27 07:35:40|95093.1|95068.1|95097.7|95072.7|95100.3|95075.3|95093.1|95068.1|59
1653636950000|2022-05-27 07:35:50|95098.1|95073.1|95097.6|95072.6|95098.1|95073.1|95094.4|95069.4|42
1653636960000|2022-05-27 07:36:00|95097.5|95072.5|95099.6|95074.6|95100.2|95075.2|95096|95071|51
1653636970000|2022-05-27 07:36:10|95099.9|95074.9|95103.6|95078.6|95107.9|95082.9|95098.7|95073.7|53
1653636980000|2022-05-27 07:36:20|95103.3|95078.3|95102.3|95077.3|95103.3|95078.3|95100.7|95075.7|36
1653636990000|2022-05-27 07:36:30|95102|95077|95098.4|95073.4|95103.6|95078.6|95097.1|95072.1|53
1653637000000|2022-05-27 07:36:40|95098.5|95073.5|95104.2|95079.2|95105.2|95080.2|95096.3|95071.3|44
1653637010000|2022-05-27 07:36:50|95103|95078|95112.3|95087.3|95115.1|95090.1|95102.4|95077.4|54
1653637020000|2022-05-27 07:37:00|95115.2|95090.2|95111.3|95086.3|95117.2|95092.2|95109.7|95084.7|45
1653637030000|2022-05-27 07:37:10|95110.3|95085.3|95110.6|95085.6|95111.8|95086.8|95109.2|95084.2|33
1653637040000|2022-05-27 07:37:20|95110.8|95085.8|95106.4|95081.4|95112|95087|95106.3|95081.3|37
1653637050000|2022-05-27 07:37:30|95106.8|95081.8|95135|95110|95136.6|95111.6|95106.8|95081.8|44
1653637060000|2022-05-27 07:37:40|95135.2|95110.2|95129.9|95104.9|95137.1|95112.1|95126.5|95101.5|46
1653637070000|2022-05-27 07:37:50|95129.6|95104.6|95120.8|95095.8|95129.9|95104.9|95117.7|95092.7|45
1653637080000|2022-05-27 07:38:00|95120.9|95095.9|95141.9|95116.9|95142.7|95117.7|95118.6|95093.6|50
1653637090000|2022-05-27 07:38:10|95142.6|95117.6|95158.3|95133.3|95159.1|95134.1|95142.4|95117.4|49
1653637100000|2022-05-27 07:38:20|95158.4|95133.4|95160.4|95135.4|95160.5|95135.5|95157.6|95132.6|35
1653637110000|2022-05-27 07:38:30|95161|95136|95152.4|95127.4|95162.4|95137.4|95151.8|95126.8|39
1653637120000|2022-05-27 07:38:40|95153|95128|95163.2|95138.2|95163.3|95138.3|95152.1|95127.1|48
1653637130000|2022-05-27 07:38:50|95162.8|95137.8|95182.1|95157.1|95182.9|95157.9|95162.8|95137.8|51
1653637140000|2022-05-27 07:39:00|95181.8|95156.8|95181.6|95156.6|95183.7|95158.7|95181.2|95156.2|46
1653637150000|2022-05-27 07:39:10|95180.1|95155.1|95161.9|95136.9|95180.3|95155.3|95156.8|95131.8|53
1653637160000|2022-05-27 07:39:20|95162|95137|95159.4|95134.4|95162.2|95137.2|95158.1|95133.1|38
1653637170000|2022-05-27 07:39:30|95159.2|95134.2|95170.5|95145.5|95186.8|95150.1|95159|95129.5|56
1653637180000|2022-05-27 07:39:40|95170.2|95145.2|95178.1|95128.1|95179|95145.2|95158|95120.7|47
1653637190000|2022-05-27 07:39:50|95177.7|95127.7|95166.1|95141.1|95178.2|95141.8|95166|95127.7|30
1653637200000|2022-05-27 07:40:00|95166|95141|95173.5|95123.5|95173.5|95141|95159.9|95123|49
1653637210000|2022-05-27 07:40:10|95173.1|95123.1|95160.6|95135.6|95173.2|95137.6|95160.2|95122.5|27
1653637220000|2022-05-27 07:40:20|95160.5|95135.5|95159.9|95134.9|95162.1|95137.1|95159.1|95134.1|37
1653637230000|2022-05-27 07:40:30|95160|95135|95160|95135|95162.1|95137.1|95159.3|95134.3|38
1653637240000|2022-05-27 07:40:40|95160.8|95135.8|95159.7|95134.7|95161.6|95136.6|95159.6|95134.6|16
1653637250000|2022-05-27 07:40:50|95159.6|95134.6|95172.7|95147.7|95172.7|95147.7|95157.6|95132.6|36
1653637260000|2022-05-27 07:41:00|95174.4|95149.4|95174.5|95149.5|95176.2|95151.2|95169.2|95144.2|48
1653637270000|2022-05-27 07:41:10|95174.6|95149.6|95175.5|95150.5|95175.9|95150.9|95173.8|95148.8|30
1653637280000|2022-05-27 07:41:20|95175.4|95150.4|95155.3|95130.3|95175.9|95150.9|95155.3|95130.3|46
1653637290000|2022-05-27 07:41:30|95155.5|95130.5|95147.3|95122.3|95155.5|95130.5|95146.7|95121.7|37
1653637300000|2022-05-27 07:41:40|95143.1|95118.1|95126.9|95101.9|95143.1|95118.1|95126.9|95101.9|54
1653637310000|2022-05-27 07:41:50|95126.5|95101.5|95128.5|95103.5|95131.5|95106.5|95121.6|95096.6|41
1653637320000|2022-05-27 07:42:00|95128.7|95103.7|95134.2|95109.2|95136.7|95111.7|95127.4|95102.4|42
1653637330000|2022-05-27 07:42:10|95133.8|95108.8|95135.1|95110.1|95137.7|95112.7|95133.7|95108.7|30
1653637340000|2022-05-27 07:42:20|95134.5|95109.5|95132.9|95107.9|95137.6|95112.6|95132.3|95107.3|45
1653637350000|2022-05-27 07:42:30|95133.3|95108.3|95136.1|95111.1|95136.4|95111.4|95133.3|95108.3|23
1653637360000|2022-05-27 07:42:40|95135.9|95110.9|95145.8|95120.8|95145.8|95120.8|95135.7|95110.7|28
1653637370000|2022-05-27 07:42:50|95148.8|95123.8|95172.4|95147.4|95173.2|95148.2|95148.8|95123.8|55
1653637380000|2022-05-27 07:43:00|95171.8|95146.8|95168.1|95143.1|95172.4|95147.4|95167.5|95142.5|41
1653637390000|2022-05-27 07:43:10|95168.2|95143.2|95167.2|95142.2|95168.9|95143.9|95166.6|95141.6|35
1653637400000|2022-05-27 07:43:20|95167.1|95142.1|95184.4|95159.4|95193.1|95166.6|95167.1|95142.1|55
1653637410000|2022-05-27 07:43:30|95184.3|95159.3|95206.4|95181.4|95207.2|95182.2|95184.2|95159.2|50
1653637420000|2022-05-27 07:43:40|95206.3|95181.3|95172.8|95147.8|95208.6|95183.6|95172.6|95147.6|60
1653637430000|2022-05-27 07:43:50|95174.8|95149.8|95183.1|95158.1|95186.4|95161.4|95172|95147|43
1653637440000|2022-05-27 07:44:00|95182.9|95157.9|95178.8|95153.8|95184.6|95159.6|95173.8|95148.8|57
1653637450000|2022-05-27 07:44:10|95178.7|95153.7|95176.3|95151.3|95178.7|95153.7|95175.3|95150.3|31
1653637460000|2022-05-27 07:44:20|95176|95151|95178.1|95153.1|95180|95155|95174.1|95149.1|40
1653637470000|2022-05-27 07:44:30|95178.3|95153.3|95192.5|95167.5|95192.5|95167.5|95177.8|95152.8|48
1653637480000|2022-05-27 07:44:40|95192|95167|95188.6|95163.6|95192.2|95167.2|95186.7|95161.7|52
1653637490000|2022-05-27 07:44:50|95187.5|95162.5|95173.7|95148.7|95200|95162.5|95173|95148|44
1653637500000|2022-05-27 07:45:00|95176.8|95151.8|95190.9|95165.9|95190.9|95165.9|95176.8|95151.8|54
1653637510000|2022-05-27 07:45:10|95188.9|95163.9|95192.3|95167.3|95194.7|95169.7|95188.9|95163.9|34
1653637520000|2022-05-27 07:45:20|95191.1|95166.1|95206.3|95181.3|95210.8|95185.8|95185.5|95160.5|58
1653637530000|2022-05-27 07:45:30|95206.7|95181.7|95212.4|95187.4|95212.9|95187.9|95205.8|95180.8|47
1653637540000|2022-05-27 07:45:40|95212.3|95187.3|95212.1|95187.1|95215|95190|95208.3|95183.3|37
1653637550000|2022-05-27 07:45:50|95211.8|95186.8|95218.3|95193.3|95219.7|95194.7|95204.8|95179.8|47
1653637560000|2022-05-27 07:46:00|95218.2|95193.2|95215|95190|95223.3|95198.3|95212.9|95187.9|62
1653637570000|2022-05-27 07:46:10|95215.2|95190.2|95216.4|95191.4|95224.3|95199.3|95194.8|95169.8|58
1653637580000|2022-05-27 07:46:20|95216.2|95191.2|95215.7|95190.7|95224.1|95199.1|95215.7|95190.7|59
1653637590000|2022-05-27 07:46:30|95215.4|95190.4|95231.6|95206.6|95231.6|95206.6|95214.3|95189.3|57
1653637600000|2022-05-27 07:46:40|95232.3|95207.3|95228.7|95203.7|95232.3|95207.3|95209.5|95184.5|59
1653637610000|2022-05-27 07:46:50|95227.3|95202.3|95237.5|95212.5|95240.4|95215.4|95226.4|95201.4|51
1653637620000|2022-05-27 07:47:00|95237.3|95212.3|95233.2|95208.2|95242.3|95217.3|95229|95204|51
1653637630000|2022-05-27 07:47:10|95233.3|95208.3|95212.8|95187.8|95233.3|95208.3|95212.8|95187.8|66
1653637640000|2022-05-27 07:47:20|95209.6|95184.6|95222.4|95197.4|95235.6|95210.6|95207.6|95182.6|67
1653637650000|2022-05-27 07:47:30|95223.1|95198.1|95233.1|95208.1|95233.1|95208.1|95219.5|95194.5|47
1653637660000|2022-05-27 07:47:40|95233.5|95208.5|95236.3|95211.3|95241.3|95216.3|95233.5|95208.5|44
1653637670000|2022-05-27 07:47:50|95235.4|95210.4|95232.3|95207.3|95237.9|95212.9|95231.8|95206.8|57
1653637680000|2022-05-27 07:48:00|95232.7|95207.7|95218.5|95193.5|95234|95209|95214.2|95189.2|55
1653637690000|2022-05-27 07:48:10|95218.4|95193.4|95228.3|95203.3|95229.3|95204.3|95216.5|95191.5|52
1653637700000|2022-05-27 07:48:20|95227.6|95202.6|95237.2|95212.2|95237.5|95212.5|95227.3|95202.3|53
1653637710000|2022-05-27 07:48:30|95236.6|95211.6|95226.9|95201.9|95237.3|95212.3|95224.7|95199.7|51
1653637720000|2022-05-27 07:48:40|95226.5|95201.5|95223.4|95198.4|95232.7|95207.7|95221.1|95196.1|63
1653637730000|2022-05-27 07:48:50|95222.2|95197.2|95219.9|95194.9|95226.2|95201.2|95215.2|95190.2|55
1653637740000|2022-05-27 07:49:00|95219.5|95194.5|95240.5|95215.5|95264|95227.2|95218.7|95193.7|65
1653637750000|2022-05-27 07:49:10|95240.6|95215.6|95252.9|95227.9|95253.4|95228.4|95239.3|95214.3|46
1653637760000|2022-05-27 07:49:20|95252.7|95227.7|95237.7|95212.7|95256.3|95227.7|95237.5|95206.3|49
1653637770000|2022-05-27 07:49:30|95238.2|95213.2|95223.6|95198.6|95240.3|95215.3|95223.6|95198.6|46
1653637780000|2022-05-27 07:49:40|95223.2|95198.2|95226.7|95201.7|95229.7|95204.7|95223.2|95198.2|50
1653637790000|2022-05-27 07:49:50|95226.4|95201.4|95231.8|95206.8|95237.8|95212.8|95226.4|95201.4|51
1653637800000|2022-05-27 07:50:00|95231.5|95206.5|95228|95203|95231.8|95206.8|95223.2|95198.2|47
1653637810000|2022-05-27 07:50:10|95228.3|95203.3|95231.9|95206.9|95232.9|95207.9|95228.3|95203.3|46
1653637820000|2022-05-27 07:50:20|95231.5|95206.5|95204.8|95179.8|95232.1|95207.1|95204.1|95179.1|55
1653637830000|2022-05-27 07:50:30|95205.4|95180.4|95205|95180|95205.7|95180.7|95202.7|95177.7|37
1653637840000|2022-05-27 07:50:40|95204.7|95179.7|95199|95174|95204.9|95179.9|95198.9|95173.9|32
1653637850000|2022-05-27 07:50:50|95200|95175|95199.1|95174.1|95201.5|95176.5|95199|95174|24
1653637860000|2022-05-27 07:51:00|95199.4|95174.4|95181.8|95156.8|95199.4|95174.4|95175.9|95150.9|38
1653637870000|2022-05-27 07:51:10|95182|95157|95193.8|95168.8|95198.1|95173.1|95181.8|95156.8|33
1653637880000|2022-05-27 07:51:20|95194.3|95169.3|95183|95158|95200.8|95175.8|95180.3|95146.2|59
1653637890000|2022-05-27 07:51:30|95182.7|95157.7|95195.2|95170.2|95195.7|95170.7|95181.9|95156.9|54
1653637900000|2022-05-27 07:51:40|95195|95170|95201.6|95176.6|95203.8|95178.8|95191.7|95166.7|59
1653637910000|2022-05-27 07:51:50|95202.2|95177.2|95204.3|95179.3|95204.5|95179.5|95200.3|95175.3|21
1653637920000|2022-05-27 07:52:00|95204|95179|95215|95190|95219|95194|95202.4|95177.4|55
1653637930000|2022-05-27 07:52:10|95214.9|95189.9|95208.4|95183.4|95215.2|95190.2|95208|95183|36
1653637940000|2022-05-27 07:52:20|95209|95184|95215.7|95190.7|95218.3|95193.3|95209|95184|45
1653637950000|2022-05-27 07:52:30|95216.1|95191.1|95216.5|95191.5|95217.6|95192.6|95216|95191|22
1653637960000|2022-05-27 07:52:40|95216.4|95191.4|95217.1|95192.1|95222.4|95197.4|95216.3|95191.3|36
1653637970000|2022-05-27 07:52:50|95217.3|95192.3|95215.6|95190.6|95219.8|95194.8|95215.6|95190.6|39
1653637980000|2022-05-27 07:53:00|95215.7|95190.7|95213|95188|95216.8|95191.8|95213|95188|26
1653637990000|2022-05-27 07:53:10|95212.8|95187.8|95212|95187|95217.4|95192.4|95211.6|95186.6|27
1653638000000|2022-05-27 07:53:20|95212.1|95187.1|95209|95184|95212.1|95187.1|95203.4|95178.4|44
1653638010000|2022-05-27 07:53:30|95208.7|95183.7|95209.1|95184.1|95215.2|95190.2|95208.7|95183.7|52
1653638020000|2022-05-27 07:53:40|95209.6|95184.6|95204.1|95179.1|95209.9|95184.9|95203.6|95178.6|42
1653638030000|2022-05-27 07:53:50|95203.9|95178.9|95144.4|95119.4|95204.9|95179.9|95136.5|95086.5|62
1653638040000|2022-05-27 07:54:00|95144.8|95119.8|95149.4|95124.4|95156.3|95131.3|95144.8|95119.8|50
1653638050000|2022-05-27 07:54:10|95149.1|95124.1|95155.5|95130.5|95157.2|95132.2|95148.3|95123.3|53
1653638060000|2022-05-27 07:54:20|95155.9|95130.9|95151.4|95126.4|95155.9|95130.9|95150.5|95125.5|44
1653638070000|2022-05-27 07:54:30|95151.7|95126.7|95145.2|95120.2|95152.6|95127.6|95145.2|95120.2|39
1653638080000|2022-05-27 07:54:40|95145.3|95120.3|95143.3|95118.3|95145.4|95120.4|95141.2|95116.2|42
1653638090000|2022-05-27 07:54:50|95144.1|95119.1|95142.2|95117.2|95146.3|95121.3|95141.1|95116.1|37
1653638100000|2022-05-27 07:55:00|95143.9|95118.9|95132.7|95107.7|95144.6|95119.6|95130.8|95105.8|42
1653638110000|2022-05-27 07:55:10|95132.3|95107.3|95133.2|95108.2|95133.6|95108.6|95132.2|95107.2|29
1653638120000|2022-05-27 07:55:20|95133|95108|95121.8|95096.8|95133.2|95108.2|95119.8|95094.8|43
1653638130000|2022-05-27 07:55:30|95122.2|95097.2|95126.6|95101.6|95129|95104|95112.4|95087.4|55
1653638140000|2022-05-27 07:55:40|95126.7|95101.7|95126.3|95101.3|95128.1|95103.1|95125.4|95100.4|43
1653638150000|2022-05-27 07:55:50|95126.4|95101.4|95126.8|95101.8|95136|95111|95126.4|95101.4|57
1653638160000|2022-05-27 07:56:00|95127.2|95102.2|95124.1|95099.1|95129.8|95104.8|95124|95099|49
1653638170000|2022-05-27 07:56:10|95122.9|95097.9|95127.4|95102.4|95131.2|95106.2|95121.6|95096.6|54
1653638180000|2022-05-27 07:56:20|95127.7|95102.7|95127.5|95102.5|95130.1|95105.1|95125.4|95100.4|50
1653638190000|2022-05-27 07:56:30|95127.9|95102.9|95113.5|95088.5|95128.4|95103.4|95109.1|95084.1|53
1653638200000|2022-05-27 07:56:40|95113.1|95088.1|95105.4|95080.4|95113.7|95088.7|95103.3|95078.3|42
1653638210000|2022-05-27 07:56:50|95105.8|95080.8|95091|95066|95105.8|95080.8|95090.6|95065.6|53
1653638220000|2022-05-27 07:57:00|95093.7|95068.7|95108.9|95083.9|95112|95087|95093.1|95068.1|56
1653638230000|2022-05-27 07:57:10|95108.8|95083.8|95132.5|95107.5|95132.9|95107.9|95108.8|95083.8|58
1653638240000|2022-05-27 07:57:20|95133.6|95108.6|95147.2|95122.2|95147.7|95122.7|95133.6|95108.6|51
1653638250000|2022-05-27 07:57:30|95147.3|95122.3|95149.2|95124.2|95150.8|95125.8|95147.3|95122.3|42
1653638260000|2022-05-27 07:57:40|95149.3|95124.3|95147.5|95122.5|95149.3|95124.3|95146.1|95121.1|28
1653638270000|2022-05-27 07:57:50|95148.1|95123.1|95154.4|95129.4|95158.1|95133.1|95147.9|95122.9|45
1653638280000|2022-05-27 07:58:00|95153.8|95128.8|95155.5|95130.5|95158.7|95133.7|95153.6|95128.6|50
1653638290000|2022-05-27 07:58:10|95155.3|95130.3|95152.6|95127.6|95156.8|95131.8|95152.6|95127.6|35
1653638300000|2022-05-27 07:58:20|95152.1|95127.1|95152|95127|95153.4|95128.4|95147|95122|41
1653638310000|2022-05-27 07:58:30|95152.7|95127.7|95137.3|95112.3|95153.2|95128.2|95125.9|95100.9|55
1653638320000|2022-05-27 07:58:40|95138.2|95113.2|95147.8|95122.8|95150|95125|95137.4|95112.4|70
1653638330000|2022-05-27 07:58:50|95148.1|95123.1|95163.7|95138.7|95164.4|95139.4|95145.1|95120.1|57
1653638340000|2022-05-27 07:59:00|95162.3|95137.3|95157.4|95132.4|95163.7|95138.7|95156.2|95131.2|43
1653638350000|2022-05-27 07:59:10|95157.7|95132.7|95152.4|95127.4|95158.9|95133.9|95152.2|95127.2|42
1653638360000|2022-05-27 07:59:20|95153.6|95128.6|95176.9|95151.9|95177.9|95152.9|95153.6|95128.6|54
1653638370000|2022-05-27 07:59:30|95177|95152|95184.9|95159.9|95187.2|95162.2|95175|95150|67
1653638380000|2022-05-27 07:59:40|95186.4|95161.4|95154.5|95129.5|95188|95163|95154.5|95129.5|61
1653638390000|2022-05-27 07:59:50|95156.9|95131.9|95155.3|95130.3|95170.1|95132.8|95153.6|95114.4|51
1653638400000|2022-05-27 08:00:00|95156.8|95131.8|95150.9|95125.9|95157.3|95132.3|95141.7|95103.8|64
1653638410000|2022-05-27 08:00:10|95148.8|95123.8|95162.1|95137.1|95165.2|95140.2|95148.5|95123.5|63
1653638420000|2022-05-27 08:00:20|95162.7|95137.7|95164.1|95139.1|95167.6|95142.6|95157.6|95132.6|52
1653638430000|2022-05-27 08:00:30|95164|95139|95178.6|95153.6|95179.4|95154.4|95162.7|95137.7|48
1653638440000|2022-05-27 08:00:40|95180.2|95155.2|95191.9|95166.9|95192.5|95167.5|95178.9|95153.9|49
1653638450000|2022-05-27 08:00:50|95191.3|95166.3|95188.5|95163.5|95191.5|95166.5|95187.1|95162.1|43
1653638460000|2022-05-27 08:01:00|95189|95164|95193.8|95168.8|95196.5|95171.5|95189|95164|45
1653638470000|2022-05-27 08:01:10|95194.4|95169.4|95192.7|95167.7|95195|95170|95191|95166|50
1653638480000|2022-05-27 08:01:20|95192.4|95167.4|95184.9|95159.9|95196|95171|95184.9|95159.9|55
1653638490000|2022-05-27 08:01:30|95182.4|95157.4|95182.9|95157.9|95185.5|95160.5|95180.7|95155.7|67
1653638500000|2022-05-27 08:01:40|95183|95158|95199.2|95174.2|95199.2|95174.2|95183|95158|66
1653638510000|2022-05-27 08:01:50|95199.4|95174.4|95206.4|95181.4|95207.4|95182.4|95197.2|95172.2|56
1653638520000|2022-05-27 08:02:00|95206|95181|95217.4|95192.4|95220|95195|95205.3|95180.3|62
1653638530000|2022-05-27 08:02:10|95217|95192|95228.6|95203.6|95229.7|95204.7|95217|95192|63
1653638540000|2022-05-27 08:02:20|95228.5|95203.5|95227.2|95202.2|95230.9|95205.9|95225.9|95200.9|54
1653638550000|2022-05-27 08:02:30|95229.1|95204.1|95220.5|95195.5|95231.9|95206.9|95219.6|95194.6|57
1653638560000|2022-05-27 08:02:40|95219.3|95194.3|95220.4|95195.4|95223.1|95198.1|95219.3|95194.3|49
1653638570000|2022-05-27 08:02:50|95220.9|95195.9|95225.2|95200.2|95226.1|95201.1|95212.5|95187.5|57
1653638580000|2022-05-27 08:03:00|95225.8|95200.8|95228.3|95203.3|95230.3|95205.3|95223.9|95198.9|52
1653638590000|2022-05-27 08:03:10|95228|95203|95237|95212|95241.4|95216.4|95227.8|95202.8|59
1653638600000|2022-05-27 08:03:20|95237.2|95212.2|95237.9|95212.9|95239.3|95214.3|95235.2|95210.2|48
1653638610000|2022-05-27 08:03:30|95238.1|95213.1|95237.2|95212.2|95242.5|95217.5|95234.7|95209.7|52
1653638620000|2022-05-27 08:03:40|95237|95212|95247.4|95222.4|95253|95228|95235.4|95210.4|56
1653638630000|2022-05-27 08:03:50|95248.5|95223.5|95232.5|95207.5|95248.5|95223.5|95232.5|95207.5|58
1653638640000|2022-05-27 08:04:00|95231.5|95206.5|95181.6|95156.6|95231.7|95206.7|95181.3|95156.3|63
1653638650000|2022-05-27 08:04:10|95182.1|95157.1|95181.2|95156.2|95183.7|95158.7|95175.6|95150.6|59
1653638660000|2022-05-27 08:04:20|95180.8|95155.8|95188.2|95163.2|95189.6|95164.6|95180.3|95155.3|43
1653638670000|2022-05-27 08:04:30|95186.3|95161.3|95190.9|95165.9|95195.5|95170.5|95177.4|95152.4|63
1653638680000|2022-05-27 08:04:40|95189.7|95164.7|95181.1|95156.1|95194.7|95169.7|95174.8|95149.8|71
1653638690000|2022-05-27 08:04:50|95181.4|95156.4|95198.2|95173.2|95198.2|95173.2|95181.4|95156.4|60
1653638700000|2022-05-27 08:05:00|95199.1|95174.1|95218.8|95193.8|95230.3|95205.3|95198.7|95173.7|72
1653638710000|2022-05-27 08:05:10|95217.9|95192.9|95201.7|95176.7|95220.4|95195.4|95201.7|95176.7|57
1653638720000|2022-05-27 08:05:20|95202.6|95177.6|95220.8|95195.8|95231.4|95206.4|95198.8|95173.8|61
1653638730000|2022-05-27 08:05:30|95219.7|95194.7|95214.8|95189.8|95223.7|95198.7|95214.8|95189.8|46
1653638740000|2022-05-27 08:05:40|95215.6|95190.6|95215.3|95190.3|95216.6|95191.6|95202.6|95177.6|57
1653638750000|2022-05-27 08:05:50|95214.8|95189.8|95221.3|95196.3|95222.4|95197.4|95214.8|95189.8|54
1653638760000|2022-05-27 08:06:00|95221.4|95196.4|95213.8|95188.8|95222.5|95197.5|95212.8|95187.8|56
1653638770000|2022-05-27 08:06:10|95214.4|95189.4|95176.5|95151.5|95214.4|95189.4|95173.7|95148.7|64
1653638780000|2022-05-27 08:06:20|95176.3|95151.3|95197.3|95172.3|95198.4|95173.4|95176.3|95151.3|61
1653638790000|2022-05-27 08:06:30|95197.2|95172.2|95187.2|95162.2|95197.5|95172.5|95183.1|95158.1|47
1653638800000|2022-05-27 08:06:40|95186.4|95161.4|95168.2|95143.2|95186.4|95161.4|95168.2|95143.2|66
1653638810000|2022-05-27 08:06:50|95167.9|95142.9|95167.7|95142.7|95174|95149|95161.7|95136.7|59
1653638820000|2022-05-27 08:07:00|95167.3|95142.3|95157.5|95132.5|95173.6|95148.6|95149.9|95124.9|69
1653638830000|2022-05-27 08:07:10|95158.2|95133.2|95160.4|95135.4|95162.1|95137.1|95156.1|95131.1|49
1653638840000|2022-05-27 08:07:20|95161.9|95136.9|95165.2|95140.2|95165.2|95140.2|95148.9|95123.9|63
1653638850000|2022-05-27 08:07:30|95165.9|95140.9|95146.1|95121.1|95165.9|95140.9|95144.2|95119.2|71
1653638860000|2022-05-27 08:07:40|95146.3|95121.3|95144.3|95119.3|95154.2|95123.5|95136.2|95100.8|57
1653638870000|2022-05-27 08:07:50|95138|95113|95145.3|95120.3|95162|95128.6|95134.2|95104.4|68
1653638880000|2022-05-27 08:08:00|95143.9|95118.9|95145.6|95120.6|95152.6|95127.6|95143.9|95118.9|52
1653638890000|2022-05-27 08:08:10|95141.3|95116.3|95150|95125|95155.5|95130.5|95141.3|95116.3|57
1653638900000|2022-05-27 08:08:20|95151.5|95126.5|95128.2|95103.2|95154.4|95129.4|95109.9|95066.8|62
1653638910000|2022-05-27 08:08:30|95129|95104|95126.3|95101.3|95129|95104|95125.7|95100.7|35
1653638920000|2022-05-27 08:08:40|95125.9|95100.9|95124.2|95099.2|95133.9|95108.9|95122.9|95097.9|65
1653638930000|2022-05-27 08:08:50|95123.8|95098.8|95139.3|95114.3|95140.9|95115.9|95123.8|95098.8|59
1653638940000|2022-05-27 08:09:00|95144.4|95119.4|95109.2|95084.2|95145.2|95120.2|95107.9|95082.9|65
1653638950000|2022-05-27 08:09:10|95108.8|95083.8|95108.1|95083.1|95110.3|95085.3|95100.9|95075.9|49
1653638960000|2022-05-27 08:09:20|95107.9|95082.9|95109.6|95084.6|95111.8|95086.8|95098.5|95073.5|62
1653638970000|2022-05-27 08:09:30|95109.7|95084.7|95089.6|95064.6|95114.2|95089.2|95087.8|95049.9|60
1653638980000|2022-05-27 08:09:40|95090.7|95065.7|95091.9|95066.9|95101.2|95067.2|95069.7|95044.7|69
1653638990000|2022-05-27 08:09:50|95091.5|95066.5|95109.1|95084.1|95109.1|95084.1|95073.9|95048.9|70
1653639000000|2022-05-27 08:10:00|95109.8|95084.8|95108.5|95083.5|95110|95085|95105.9|95080.9|59
1653639010000|2022-05-27 08:10:10|95107.4|95082.4|95118.4|95093.4|95118.5|95093.5|95105.4|95080.4|54
1653639020000|2022-05-27 08:10:20|95118.3|95093.3|95120.2|95095.2|95120.3|95095.3|95113.8|95088.8|51
1653639030000|2022-05-27 08:10:30|95120.6|95095.6|95125.8|95100.8|95126.7|95101.7|95118.9|95093.9|48
1653639040000|2022-05-27 08:10:40|95125.9|95100.9|95129.6|95104.6|95132.1|95107.1|95125.8|95100.8|47
1653639050000|2022-05-27 08:10:50|95129|95104|95159.5|95134.5|95171.2|95146.2|95128.8|95103.8|66
1653639060000|2022-05-27 08:11:00|95158.9|95133.9|95171.7|95146.7|95173.7|95148.7|95158.4|95133.4|54
1653639070000|2022-05-27 08:11:10|95171|95146|95148.8|95123.8|95171.1|95146.1|95143.8|95118.8|54
1653639080000|2022-05-27 08:11:20|95149.1|95124.1|95149.8|95124.8|95150.8|95125.8|95137.6|95112.6|57
1653639090000|2022-05-27 08:11:30|95142.2|95117.2|95153.8|95128.8|95157.1|95132.1|95137.8|95112.8|63
1653639100000|2022-05-27 08:11:40|95153.7|95128.7|95116.4|95091.4|95154.9|95129.9|95114|95076.7|53
1653639110000|2022-05-27 08:11:50|95115.8|95090.8|95123.9|95098.9|95134.1|95109.1|95115.3|95077|50
1653639120000|2022-05-27 08:12:00|95124.2|95099.2|95081.1|95056.1|95128.7|95103.7|95074.9|95041.5|48
1653639130000|2022-05-27 08:12:10|95080.7|95055.7|95067|95042|95112.2|95081.5|95067|95042|61
1653639140000|2022-05-27 08:12:20|95067.7|95042.7|95070.4|95045.4|95082.9|95047.1|95059.4|95027.2|50
1653639150000|2022-05-27 08:12:30|95071.4|95046.4|95042.2|95017.2|95079.3|95047.1|95042.2|95017.2|60
1653639160000|2022-05-27 08:12:40|95043.1|95018.1|95035.8|95010.8|95053.1|95028.1|95034.8|95009.8|63
1653639170000|2022-05-27 08:12:50|95036.1|95011.1|95057.1|95032.1|95057.9|95032.9|95033.5|95008.5|58
1653639180000|2022-05-27 08:13:00|95056.5|95031.5|95045.2|95020.2|95056.5|95031.5|95044.7|95019.7|57
1653639190000|2022-05-27 08:13:10|95047.6|95022.6|95045.9|95020.9|95050|95025|95043.9|95018.9|48
1653639200000|2022-05-27 08:13:20|95045.7|95020.7|95041.2|95016.2|95051.6|95026.6|95038|95013|54
1653639210000|2022-05-27 08:13:30|95040.8|95015.8|95037.4|95012.4|95045.8|95020.8|95037.3|95012.3|53
1653639220000|2022-05-27 08:13:40|95037.5|95012.5|95019.8|94994.8|95038.1|95013.1|94997.7|94972.7|58
1653639230000|2022-05-27 08:13:50|95019.6|94994.6|95026.4|95001.4|95030.5|95005.5|95018.3|94993.3|54
1653639240000|2022-05-27 08:14:00|95026.3|95001.3|95036.4|95011.4|95036.7|95011.7|95026.3|95001.3|52
1653639250000|2022-05-27 08:14:10|95036.6|95011.6|95033.9|95008.9|95038.3|95013.3|95029.6|95004.6|47
1653639260000|2022-05-27 08:14:20|95035.2|95010.2|95025.1|95000.1|95038.4|95013.4|95010.4|94985.4|57
1653639270000|2022-05-27 08:14:30|95026.1|95001.1|95027.7|95002.7|95027.7|95002.7|95021.1|94996.1|58
1653639280000|2022-05-27 08:14:40|95027.6|95002.6|95026.9|95001.9|95027.6|95002.6|95015.9|94990.9|52
1653639290000|2022-05-27 08:14:50|95026.8|95001.8|95031|95006|95034|95009|95026.8|95001.8|31
1653639300000|2022-05-27 08:15:00|95031.5|95006.5|95028.4|95003.4|95032.9|95007.9|95024.3|94999.3|49
1653639310000|2022-05-27 08:15:10|95028.8|95003.8|95036.7|95011.7|95039.4|95014.4|95020.7|94995.7|58
1653639320000|2022-05-27 08:15:20|95036.1|95011.1|95037.7|95012.7|95040.1|95015.1|95035.4|95010.4|54
1653639330000|2022-05-27 08:15:30|95038|95013|95049.3|95024.3|95050.5|95025.5|95037.3|95012.3|49
1653639340000|2022-05-27 08:15:40|95051.2|95026.2|95035.4|95010.4|95051.2|95026.2|95033.2|95008.2|40
1653639350000|2022-05-27 08:15:50|95035.2|95010.2|95011|94986|95036.8|95011.8|95011|94986|50
1653639360000|2022-05-27 08:16:00|95017.2|94992.2|95007.3|94982.3|95018.8|94993.8|95004.1|94979.1|49
1653639370000|2022-05-27 08:16:10|95001.2|94976.2|94973.5|94948.5|95001.2|94976.2|94953.5|94928.5|66
1653639380000|2022-05-27 08:16:20|94975.7|94950.7|94974.3|94949.3|94976.8|94951.8|94973.2|94948.2|50
1653639390000|2022-05-27 08:16:30|94974.2|94949.2|94975.9|94950.9|94975.9|94950.9|94972|94947|32
1653639400000|2022-05-27 08:16:40|94977.2|94952.2|94964.7|94939.7|94979.3|94954.3|94961.5|94936.5|56
1653639410000|2022-05-27 08:16:50|94965.3|94940.3|94967.9|94942.9|94978.6|94953.6|94960|94935|58
1653639420000|2022-05-27 08:17:00|94969.1|94944.1|94977.1|94952.1|94977.1|94952.1|94968.3|94943.3|53
1653639430000|2022-05-27 08:17:10|94976.9|94951.9|94980.4|94955.4|94984.2|94959.2|94975.8|94950.8|52
1653639440000|2022-05-27 08:17:20|94980.5|94955.5|94976.3|94951.3|94985.8|94960.8|94973|94948|53
1653639450000|2022-05-27 08:17:30|94975.6|94950.6|94977.3|94952.3|94981|94956|94970.7|94945.7|58
1653639460000|2022-05-27 08:17:40|94977.9|94952.9|94973.6|94948.6|94982.5|94957.5|94970.8|94945.8|59
1653639470000|2022-05-27 08:17:50|94971.8|94946.8|94970.5|94945.5|94974.5|94949.5|94961.9|94936.9|42
1653639480000|2022-05-27 08:18:00|94969.6|94944.6|94973.3|94948.3|94977.3|94952.3|94969.6|94944.6|35
1653639490000|2022-05-27 08:18:10|94973.4|94948.4|94975.1|94950.1|94976.2|94951.2|94964.9|94939.9|48
1653639500000|2022-05-27 08:18:20|94975.5|94950.5|94981.2|94956.2|94985.9|94960.9|94974.9|94949.9|57
1653639510000|2022-05-27 08:18:30|94981.8|94956.8|94986.6|94961.6|94988.1|94963.1|94978.3|94953.3|54
1653639520000|2022-05-27 08:18:40|94986.8|94961.8|94997.3|94972.3|94998.8|94973.8|94986.8|94961.8|45
1653639530000|2022-05-27 08:18:50|94995.3|94970.3|94998.5|94973.5|95002.5|94977.5|94986.8|94961.8|49
1653639540000|2022-05-27 08:19:00|94998.8|94973.8|95005.3|94980.3|95005.7|94980.7|94989.8|94964.8|61
1653639550000|2022-05-27 08:19:10|95006.8|94981.8|94995.3|94970.3|95008.7|94983.7|94993.8|94968.8|52
1653639560000|2022-05-27 08:19:20|94996.3|94971.3|94989.9|94964.9|94999.2|94974.2|94989|94964|43
1653639570000|2022-05-27 08:19:30|94992.8|94967.8|94994.6|94969.6|94998.5|94973.5|94990.1|94965.1|44
1653639580000|2022-05-27 08:19:40|94993.9|94968.9|94999|94974|95006.2|94981.2|94993.8|94968.8|45
1653639590000|2022-05-27 08:19:50|94999.8|94974.8|94998.2|94973.2|95002.2|94977.2|94997.7|94972.7|38
1653639600000|2022-05-27 08:20:00|94998.1|94973.1|95003.7|94978.7|95007.1|94982.1|94996.1|94971.1|47
1653639610000|2022-05-27 08:20:10|95003|94978|94996.2|94971.2|95004.2|94979.2|94995.4|94970.4|53
1653639620000|2022-05-27 08:20:20|94996|94971|94972.3|94947.3|94996.1|94971.1|94970.7|94945.7|51
1653639630000|2022-05-27 08:20:30|94971.8|94946.8|94977.6|94952.6|94980.7|94955.7|94969.1|94944.1|55
1653639640000|2022-05-27 08:20:40|94976.4|94951.4|94972|94947|94976.4|94951.4|94972|94947|46
1653639650000|2022-05-27 08:20:50|94971.7|94946.7|94972.1|94947.1|94972.4|94947.4|94971.2|94946.2|29
1653639660000|2022-05-27 08:21:00|94972.7|94947.7|94974|94949|94980.2|94955.2|94971.9|94946.9|64
1653639670000|2022-05-27 08:21:10|94973.9|94948.9|94978.2|94953.2|94982.9|94957.9|94973.9|94948.9|44
1653639680000|2022-05-27 08:21:20|94978|94953|94985.8|94960.8|94986.8|94961.8|94977.9|94952.9|47
1653639690000|2022-05-27 08:21:30|94986|94961|94986.1|94961.1|94988.5|94963.5|94985.4|94960.4|43
1653639700000|2022-05-27 08:21:40|94986.4|94961.4|94983.3|94958.3|94987.5|94962.5|94983.2|94958.2|33
1653639710000|2022-05-27 08:21:50|94979.4|94954.4|94982.1|94957.1|94986.1|94961.1|94978.9|94953.9|48
1653639720000|2022-05-27 08:22:00|94982.3|94957.3|94975.1|94950.1|94982.3|94957.3|94974.1|94949.1|53
1653639730000|2022-05-27 08:22:10|94974.8|94949.8|94966.1|94941.1|94976.2|94951.2|94966.1|94941.1|55
1653639740000|2022-05-27 08:22:20|94966.2|94941.2|94921.8|94896.8|94966.6|94941.6|94918.7|94893.7|55
1653639750000|2022-05-27 08:22:30|94922.1|94897.1|94963.1|94938.1|94968.3|94943.3|94918.8|94893.8|60
1653639760000|2022-05-27 08:22:40|94963.3|94938.3|94992.6|94967.6|94992.6|94967.6|94963|94938|63
1653639770000|2022-05-27 08:22:50|94992.9|94967.9|94996.7|94971.7|94997.5|94972.5|94990.7|94965.7|51
1653639780000|2022-05-27 08:23:00|94996.2|94971.2|95005.1|94980.1|95005.2|94980.2|94990.1|94965.1|54
1653639790000|2022-05-27 08:23:10|95005.6|94980.6|94999.7|94974.7|95005.6|94980.6|94998.9|94973.9|51
1653639800000|2022-05-27 08:23:20|94999.3|94974.3|94993.1|94968.1|94999.5|94974.5|94990.5|94965.5|59
1653639810000|2022-05-27 08:23:30|94993|94968|95007.6|94982.6|95008.8|94983.8|94993|94968|61
1653639820000|2022-05-27 08:23:40|95007.5|94982.5|95002.4|94977.4|95007.5|94982.5|95001.3|94976.3|55
1653639830000|2022-05-27 08:23:50|95002.9|94977.9|95007.6|94982.6|95007.6|94982.6|95001.8|94976.8|38
1653639840000|2022-05-27 08:24:00|95006.4|94981.4|95012.3|94987.3|95012.3|94987.3|94998.1|94973.1|62
1653639850000|2022-05-27 08:24:10|95011.6|94986.6|95014.4|94989.4|95020.4|94995.4|94995.4|94970.4|60
1653639860000|2022-05-27 08:24:20|95005.8|94980.8|95022.5|94997.5|95022.5|94997.5|95001.1|94976.1|55
1653639870000|2022-05-27 08:24:30|95022.6|94997.6|95011.8|94986.8|95022.6|94997.6|95002.8|94977.8|64
1653639880000|2022-05-27 08:24:40|95011.9|94986.9|95011.2|94986.2|95013.4|94988.4|95005.6|94980.6|50
1653639890000|2022-05-27 08:24:50|95011.6|94986.6|94999.6|94974.6|95012|94987|94997.5|94972.5|48
1653639900000|2022-05-27 08:25:00|95006.6|94981.6|95030.7|95005.7|95035.8|95010.8|95005.2|94980.2|51
1653639910000|2022-05-27 08:25:10|95031|95006|95011.3|94986.3|95031|95006|95010.8|94985.8|57
1653639920000|2022-05-27 08:25:20|95011|94986|95014.9|94989.9|95016|94991|95011|94986|49
1653639930000|2022-05-27 08:25:30|95014.3|94989.3|95035.2|95010.2|95036.6|95011.6|95014.2|94989.2|49
1653639940000|2022-05-27 08:25:40|95034.9|95009.9|95029.9|95004.9|95036.6|95011.6|95022.1|94997.1|63
1653639950000|2022-05-27 08:25:50|95027.7|95002.7|95026.8|95001.8|95033.2|95008.2|95023.6|94998.6|55
1653639960000|2022-05-27 08:26:00|95028.3|95003.3|95028.7|95003.7|95035.9|95010.9|95024.7|94999.7|57
1653639970000|2022-05-27 08:26:10|95028.6|95003.6|95005.5|94980.5|95028.6|95003.6|95005.5|94980.5|53
1653639980000|2022-05-27 08:26:20|95006|94981|94999.4|94974.4|95006.2|94981.2|94998.4|94973.4|39
1653639990000|2022-05-27 08:26:30|94999.2|94974.2|95009.2|94984.2|95022.7|94985.4|94998.2|94972.5|52
1653640000000|2022-05-27 08:26:40|95008.3|94983.3|95008.3|94983.3|95008.9|94983.9|95001.9|94976.9|54
1653640010000|2022-05-27 08:26:50|95007.5|94982.5|95003.3|94978.3|95012.3|94987.3|94996.1|94971.1|62
1653640020000|2022-05-27 08:27:00|95004|94979|95003.7|94978.7|95005.4|94980.4|95002.9|94977.9|40
1653640030000|2022-05-27 08:27:10|95002.8|94977.8|95011.6|94986.6|95012.5|94987.5|94999.8|94974.8|49
1653640040000|2022-05-27 08:27:20|95012.5|94987.5|95014.2|94989.2|95018.5|94993.5|95011.7|94986.7|49
1653640050000|2022-05-27 08:27:30|95013|94988|95025.6|95000.6|95028.1|95003.1|95013|94988|52
1653640060000|2022-05-27 08:27:40|95025.7|95000.7|95026.4|95001.4|95028.5|95003.5|95017.5|94992.5|50
1653640070000|2022-05-27 08:27:50|95026.3|95001.3|95029.9|95004.9|95035.3|95010.3|95025.8|95000.8|51
1653640080000|2022-05-27 08:28:00|95028.8|95003.8|95031.1|95006.1|95034.6|95009.6|95027.7|95002.7|51
1653640090000|2022-05-27 08:28:10|95032.6|95007.6|95032.5|95007.5|95035.3|95010.3|95031.9|95006.9|46
1653640100000|2022-05-27 08:28:20|95034|95009|95083.6|95058.6|95098.6|95073.6|95031.4|95006.4|52
1653640110000|2022-05-27 08:28:30|95083.1|95058.1|95085.4|95060.4|95091.8|95066.8|95074.9|95049.9|65
1653640120000|2022-05-27 08:28:40|95085|95060|95095.6|95070.6|95095.7|95070.7|95085|95060|58
1653640130000|2022-05-27 08:28:50|95098.2|95073.2|95104.9|95079.9|95110.9|95085.9|95086.9|95061.9|69
1653640140000|2022-05-27 08:29:00|95105.2|95080.2|95100.9|95075.9|95109.8|95084.8|95098.5|95073.5|60
1653640150000|2022-05-27 08:29:10|95100|95075|95075.1|95050.1|95100|95075|95074.5|95049.5|58
1653640160000|2022-05-27 08:29:20|95075.7|95050.7|95090.8|95065.8|95093.2|95068.2|95074.5|95049.5|64
1653640170000|2022-05-27 08:29:30|95091.3|95066.3|95087.2|95062.2|95092.8|95067.8|95078|95053|64
1653640180000|2022-05-27 08:29:40|95088.7|95063.7|95092|95067|95093|95068|95079.2|95054.2|65
1653640190000|2022-05-27 08:29:50|95092.2|95067.2|95102.1|95077.1|95102.1|95077.1|95089.7|95064.7|56
1653640200000|2022-05-27 08:30:00|95103.1|95078.1|95090.4|95065.4|95106.1|95081.1|95085|95060|70
1653640210000|2022-05-27 08:30:10|95087.9|95062.9|95093|95068|95095.5|95070.5|95066.8|95041.8|67
1653640220000|2022-05-27 08:30:20|95093.5|95068.5|95068.5|95043.5|95098.5|95073.5|95068.5|95043.5|68
1653640230000|2022-05-27 08:30:30|95068.9|95043.9|95060.9|95035.9|95074.5|95049.5|95060|95035|52
1653640240000|2022-05-27 08:30:40|95061.9|95036.9|95052.8|95027.8|95071|95046|95051.5|95026.5|63
1653640250000|2022-05-27 08:30:50|95051.8|95026.8|95046|95021|95053.1|95028.1|95043.4|95018.4|53
1653640260000|2022-05-27 08:31:00|95044.8|95019.8|95059.9|95034.9|95063|95038|95043.6|95018.6|63
1653640270000|2022-05-27 08:31:10|95060.4|95035.4|95068.6|95043.6|95071.6|95046.6|95056.5|95031.5|57
1653640280000|2022-05-27 08:31:20|95067.9|95042.9|95070.8|95045.8|95070.8|95045.8|95067.6|95042.6|51
1653640290000|2022-05-27 08:31:30|95070.9|95045.9|95058.2|95033.2|95074.6|95049.6|95058.2|95033.2|43
1653640300000|2022-05-27 08:31:40|95059.4|95034.4|95062.2|95037.2|95063.3|95038.3|95059.3|95034.3|32
1653640310000|2022-05-27 08:31:50|95062.6|95037.6|95047.2|95022.2|95064|95039|95047.2|95022.2|34
1653640320000|2022-05-27 08:32:00|95046.6|95021.6|95044.4|95019.4|95048.6|95023.6|95044|95019|62
1653640330000|2022-05-27 08:32:10|95044.7|95019.7|95043.1|95018.1|95045.2|95020.2|95040.7|95015.7|40
1653640340000|2022-05-27 08:32:20|95042.8|95017.8|95050.9|95025.9|95053|95028|95042.2|95017.2|48
1653640350000|2022-05-27 08:32:30|95051.2|95026.2|95054.9|95029.9|95055.6|95030.6|95051.2|95026.2|28
1653640360000|2022-05-27 08:32:40|95054.7|95029.7|95054|95029|95055|95030|95050.9|95025.9|39
1653640370000|2022-05-27 08:32:50|95055.1|95030.1|95066.2|95041.2|95066.2|95041.2|95055.1|95030.1|35
1653640380000|2022-05-27 08:33:00|95066.6|95041.6|95065.8|95040.8|95067.2|95042.2|95063.4|95038.4|46
1653640390000|2022-05-27 08:33:10|95063.6|95038.6|95051.4|95026.4|95064|95039|95051|95026|51
1653640400000|2022-05-27 08:33:20|95050.4|95025.4|95057.3|95032.3|95058.6|95033.6|95050.4|95025.4|29
1653640410000|2022-05-27 08:33:30|95057.6|95032.6|95057.2|95032.2|95058.4|95033.4|95047|95022|45
1653640420000|2022-05-27 08:33:40|95057.4|95032.4|95056.5|95031.5|95057.7|95032.7|95056.2|95031.2|25
1653640430000|2022-05-27 08:33:50|95056.1|95031.1|95053.3|95028.3|95057.6|95032.6|95053.2|95028.2|36
1653640440000|2022-05-27 08:34:00|95053.7|95028.7|95052.3|95027.3|95053.9|95028.9|95052.2|95027.2|19
1653640450000|2022-05-27 08:34:10|95052.1|95027.1|95055.2|95030.2|95055.3|95030.3|95048.4|95023.4|36
1653640460000|2022-05-27 08:34:20|95055.1|95030.1|95055.3|95030.3|95057.7|95032.7|95054.6|95029.6|31
1653640470000|2022-05-27 08:34:30|95055.1|95030.1|95046.2|95021.2|95055.3|95030.3|95045.5|95020.5|32
1653640480000|2022-05-27 08:34:40|95046|95021|95046.4|95021.4|95046.6|95021.6|95044.6|95019.6|32
1653640490000|2022-05-27 08:34:50|95046.5|95021.5|95054.9|95029.9|95055.6|95030.6|95045.5|95020.5|36
1653640500000|2022-05-27 08:35:00|95055.2|95030.2|95058.5|95033.5|95066.6|95041.6|95053.7|95028.7|59
1653640510000|2022-05-27 08:35:10|95058.1|95033.1|95057.9|95032.9|95063.1|95038.1|95055.9|95030.9|37
1653640520000|2022-05-27 08:35:20|95058.4|95033.4|95046.2|95021.2|95058.9|95033.9|95046.2|95021.2|35
1653640530000|2022-05-27 08:35:30|95043.7|95018.7|95036.3|95011.3|95046|95018.7|95033.1|94994.9|43
1653640540000|2022-05-27 08:35:40|95035.7|95010.7|95057.7|95032.7|95058.7|95033.7|95035.7|95010.7|58
1653640550000|2022-05-27 08:35:50|95058.2|95033.2|95062.1|95037.1|95064.2|95039.2|95056.5|95031.5|44
1653640560000|2022-05-27 08:36:00|95061.8|95036.8|95074.1|95049.1|95077.3|95052.3|95061.8|95036.8|46
1653640570000|2022-05-27 08:36:10|95073.6|95048.6|95070.1|95045.1|95074.2|95049.2|95070.1|95045.1|24
1653640580000|2022-05-27 08:36:20|95070|95045|95072.2|95047.2|95075.1|95050.1|95069.6|95044.6|29
1653640590000|2022-05-27 08:36:30|95072.1|95047.1|95078|95053|95078|95053|95062.3|95037.3|53
1653640600000|2022-05-27 08:36:40|95076.4|95051.4|95066.9|95041.9|95078.5|95053.5|95064.5|95039.5|63
1653640610000|2022-05-27 08:36:50|95067|95042|95074.9|95049.9|95076|95051|95065.5|95040.5|58
1653640620000|2022-05-27 08:37:00|95075.6|95050.6|95077.7|95052.7|95077.7|95052.7|95073.3|95048.3|40
1653640630000|2022-05-27 08:37:10|95078.2|95053.2|95081.8|95056.8|95085.1|95060.1|95077.7|95052.7|55
1653640640000|2022-05-27 08:37:20|95081.4|95056.4|95101|95076|95106.3|95081.3|95081.4|95056.4|59
1653640650000|2022-05-27 08:37:30|95100.9|95075.9|95102.9|95077.9|95103.4|95078.4|95099.6|95074.6|40
1653640660000|2022-05-27 08:37:40|95103.4|95078.4|95143.6|95118.6|95159.4|95119.9|95103.2|95077.7|57
1653640670000|2022-05-27 08:37:50|95143.9|95118.9|95132.9|95107.9|95145.6|95120.6|95127.9|95102.9|54
1653640680000|2022-05-27 08:38:00|95133.1|95108.1|95133.6|95108.6|95136|95111|95132.5|95107.5|40
1653640690000|2022-05-27 08:38:10|95133.5|95108.5|95150.2|95125.2|95152.9|95127.9|95133.3|95108.3|52
1653640700000|2022-05-27 08:38:20|95149.8|95124.8|95132.5|95107.5|95149.8|95124.8|95132.5|95107.5|58
1653640710000|2022-05-27 08:38:30|95131.3|95106.3|95120.9|95095.9|95132.2|95106.5|95107.3|95080.1|47
1653640720000|2022-05-27 08:38:40|95121.1|95096.1|95132.3|95107.3|95132.8|95107.8|95119.8|95094.8|51
1653640730000|2022-05-27 08:38:50|95132.2|95107.2|95137.2|95112.2|95137.2|95112.2|95123.9|95098.9|59
1653640740000|2022-05-27 08:39:00|95137.6|95112.6|95159.3|95134.3|95159.3|95134.3|95134.5|95109.5|64
1653640750000|2022-05-27 08:39:10|95158.6|95133.6|95159.5|95134.5|95163.9|95138.9|95158.4|95133.4|45
1653640760000|2022-05-27 08:39:20|95161|95136|95161.8|95136.8|95163.2|95138.2|95152.6|95127.6|47
1653640770000|2022-05-27 08:39:30|95162.6|95137.6|95135.9|95110.9|95162.6|95137.6|95130.4|95105.4|41
1653640780000|2022-05-27 08:39:40|95135.7|95110.7|95136|95111|95137.1|95112.1|95133|95108|52
1653640790000|2022-05-27 08:39:50|95137.4|95112.4|95159.6|95134.6|95160.2|95135.2|95136.3|95111.3|53
1653640800000|2022-05-27 08:40:00|95160.3|95135.3|95164.7|95139.7|95164.7|95139.7|95154.2|95129.2|56
1653640810000|2022-05-27 08:40:10|95165|95140|95156.6|95131.6|95165|95140|95153.5|95128.5|49
1653640820000|2022-05-27 08:40:20|95156.3|95131.3|95132.9|95107.9|95156.5|95131.5|95130.9|95105.9|47
1653640830000|2022-05-27 08:40:30|95133.4|95108.4|95133.8|95108.8|95139.3|95114.3|95129.9|95104.9|55
1653640840000|2022-05-27 08:40:40|95134.2|95109.2|95138.2|95113.2|95140.5|95115.5|95133.3|95108.3|58
1653640850000|2022-05-27 08:40:50|95138.5|95113.5|95145.7|95120.7|95145.7|95120.7|95137.1|95112.1|51
1653640860000|2022-05-27 08:41:00|95145.5|95120.5|95157|95132|95158|95133|95141.9|95116.9|56
1653640870000|2022-05-27 08:41:10|95159|95134|95162.3|95137.3|95169|95144|95159|95134|54
1653640880000|2022-05-27 08:41:20|95162.4|95137.4|95171.9|95146.9|95174|95149|95162.4|95137.4|50
1653640890000|2022-05-27 08:41:30|95171.8|95146.8|95137.2|95112.2|95171.8|95146.8|95136.1|95111.1|57
1653640900000|2022-05-27 08:41:40|95137.7|95112.7|95154.2|95129.2|95154.2|95129.2|95135.2|95110.2|54
1653640910000|2022-05-27 08:41:50|95154.1|95129.1|95179.5|95154.5|95180.5|95155.5|95154.1|95129.1|60
1653640920000|2022-05-27 08:42:00|95176.7|95151.7|95159.2|95134.2|95177.1|95152.1|95158.3|95133.3|55
1653640930000|2022-05-27 08:42:10|95158.6|95133.6|95175|95150|95178.8|95153.8|95158.3|95133.3|52
1653640940000|2022-05-27 08:42:20|95173.3|95148.3|95145.7|95120.7|95177.9|95152.9|95142.1|95117.1|67
1653640950000|2022-05-27 08:42:30|95145.2|95120.2|95150.1|95125.1|95161.4|95136.4|95129|95104|66
1653640960000|2022-05-27 08:42:40|95150.8|95125.8|95162.1|95137.1|95164.6|95139.6|95146.9|95121.9|41
1653640970000|2022-05-27 08:42:50|95158.3|95133.3|95156.7|95131.7|95161.6|95136.6|95156.7|95131.7|53
1653640980000|2022-05-27 08:43:00|95156.4|95131.4|95178.3|95153.3|95178.3|95153.3|95156|95131|60
1653640990000|2022-05-27 08:43:10|95178.7|95153.7|95183.5|95158.5|95184.1|95159.1|95177.9|95152.9|53
1653641000000|2022-05-27 08:43:20|95183|95158|95184.8|95159.8|95191.5|95166.5|95183|95158|55
1653641010000|2022-05-27 08:43:30|95185.1|95160.1|95179.5|95154.5|95187.1|95162.1|95179.4|95154.4|40
1653641020000|2022-05-27 08:43:40|95179.7|95154.7|95173.5|95148.5|95180.9|95155.9|95173.5|95148.5|38
1653641030000|2022-05-27 08:43:50|95173.2|95148.2|95171.5|95146.5|95175.6|95150.6|95171.5|95146.5|48
1653641040000|2022-05-27 08:44:00|95171.3|95146.3|95166.3|95141.3|95171.8|95146.8|95165.9|95140.9|62
1653641050000|2022-05-27 08:44:10|95166.8|95141.8|95169.1|95144.1|95175|95150|95166.6|95141.6|58
1653641060000|2022-05-27 08:44:20|95169.3|95144.3|95173.2|95148.2|95174.2|95149.2|95168.8|95143.8|38
1653641070000|2022-05-27 08:44:30|95172.7|95147.7|95172.2|95147.2|95173.5|95148.5|95169.4|95144.4|49
1653641080000|2022-05-27 08:44:40|95172.5|95147.5|95191.5|95166.5|95194.2|95169.2|95172.2|95142.6|60
1653641090000|2022-05-27 08:44:50|95192.9|95167.9|95198.9|95173.9|95210.9|95185.9|95187.2|95162.2|65
1653641100000|2022-05-27 08:45:00|95204.8|95179.8|95210.8|95185.8|95211.5|95186.5|95183.1|95158.1|58
1653641110000|2022-05-27 08:45:10|95210.2|95185.2|95197.9|95172.9|95210.9|95185.9|95196.1|95171.1|51
1653641120000|2022-05-27 08:45:20|95197.4|95172.4|95204.4|95179.4|95204.7|95179.7|95194|95169|59
1653641130000|2022-05-27 08:45:30|95204.7|95179.7|95223.7|95198.7|95224|95199|95204.7|95179.7|57
1653641140000|2022-05-27 08:45:40|95226.6|95201.6|95237.4|95212.4|95237.4|95212.4|95224.7|95199.7|51
1653641150000|2022-05-27 08:45:50|95238.5|95213.5|95243.1|95218.1|95246.9|95221.9|95238.5|95213.5|44
1653641160000|2022-05-27 08:46:00|95242.1|95217.1|95234.5|95209.5|95242.1|95217.1|95234.1|95209.1|47
1653641170000|2022-05-27 08:46:10|95234.6|95209.6|95202|95177|95234.6|95209.6|95201.9|95176.9|50
1653641180000|2022-05-27 08:46:20|95201.8|95176.8|95206.9|95181.9|95210.3|95185.3|95200.8|95175.8|43
1653641190000|2022-05-27 08:46:30|95206.7|95181.7|95208.6|95183.6|95210.8|95185.8|95205.5|95180.5|54
1653641200000|2022-05-27 08:46:40|95208.7|95183.7|95202.3|95177.3|95212.8|95187.8|95202.3|95177.3|46
1653641210000|2022-05-27 08:46:50|95202.2|95177.2|95199.4|95174.4|95202.3|95177.3|95196.8|95171.8|44
1653641220000|2022-05-27 08:47:00|95195.9|95170.9|95212.3|95187.3|95212.3|95187.3|95195.9|95170.9|50
1653641230000|2022-05-27 08:47:10|95211.7|95186.7|95223.9|95198.9|95225|95200|95211.7|95186.7|53
1653641240000|2022-05-27 08:47:20|95225.1|95200.1|95227.6|95202.6|95227.6|95202.6|95223.2|95198.2|34
1653641250000|2022-05-27 08:47:30|95227.5|95202.5|95226.2|95201.2|95227.7|95202.7|95225|95200|32
1653641260000|2022-05-27 08:47:40|95225.8|95200.8|95238.2|95213.2|95239.2|95214.2|95225.8|95200.8|40
1653641270000|2022-05-27 08:47:50|95238.3|95213.3|95236.8|95211.8|95240.2|95215.2|95236.6|95211.6|36
1653641280000|2022-05-27 08:48:00|95236.5|95211.5|95236.1|95211.1|95237.1|95212.1|95235.3|95210.3|26
1653641290000|2022-05-27 08:48:10|95235.3|95210.3|95237.8|95212.8|95238.1|95213.1|95235.3|95210.3|22
1653641300000|2022-05-27 08:48:20|95238|95213|95237|95212|95243.5|95218.5|95237|95212|36
1653641310000|2022-05-27 08:48:30|95237.1|95212.1|95237.3|95212.3|95244|95219|95237.1|95212.1|45
1653641320000|2022-05-27 08:48:40|95237.2|95212.2|95197.4|95172.4|95239.7|95214.7|95197.4|95172.4|43
1653641330000|2022-05-27 08:48:50|95198.1|95173.1|95207.3|95182.3|95214.3|95189.3|95185.9|95160.9|54
1653641340000|2022-05-27 08:49:00|95205.4|95180.4|95202.7|95177.7|95207.5|95182.5|95200.6|95175.6|55
1653641350000|2022-05-27 08:49:10|95202.4|95177.4|95198|95173|95206|95181|95196.2|95171.2|53
1653641360000|2022-05-27 08:49:20|95197.9|95172.9|95173.8|95148.8|95198.3|95173.3|95172.2|95147.2|54
1653641370000|2022-05-27 08:49:30|95172.5|95147.5|95195.7|95170.7|95195.7|95170.7|95168.1|95143.1|60
1653641380000|2022-05-27 08:49:40|95195.6|95170.6|95199.9|95174.9|95200|95175|95191.4|95166.4|45
1653641390000|2022-05-27 08:49:50|95200.8|95175.8|95199.6|95174.6|95205.8|95180.8|95182.9|95157.9|58
1653641400000|2022-05-27 08:50:00|95199.5|95174.5|95203|95178|95203.5|95178.5|95192.8|95167.8|56
1653641410000|2022-05-27 08:50:10|95202.8|95177.8|95211|95186|95214.6|95189.6|95199.1|95174.1|49
1653641420000|2022-05-27 08:50:20|95210|95185|95207.6|95182.6|95210.2|95185.2|95200.9|95175.9|61
1653641430000|2022-05-27 08:50:30|95207.8|95182.8|95210.1|95185.1|95215.2|95190.2|95205.1|95180.1|63
1653641440000|2022-05-27 08:50:40|95209.9|95184.9|95230.4|95205.4|95231.2|95206.2|95209.2|95184.2|55
1653641450000|2022-05-27 08:50:50|95230.3|95205.3|95220.1|95195.1|95232.7|95207.7|95220.1|95195.1|51
1653641460000|2022-05-27 08:51:00|95219.9|95194.9|95212.1|95187.1|95219.9|95194.9|95210.4|95185.4|50
1653641470000|2022-05-27 08:51:10|95212.3|95187.3|95222.1|95197.1|95223.4|95198.4|95212.3|95187.3|54
1653641480000|2022-05-27 08:51:20|95222|95197|95211.5|95186.5|95222|95197|95211|95186|46
1653641490000|2022-05-27 08:51:30|95211.6|95186.6|95218|95193|95218.4|95193.4|95211.5|95186.5|45
1653641500000|2022-05-27 08:51:40|95218.5|95193.5|95221.4|95196.4|95224.5|95199.5|95218.3|95193.3|50
1653641510000|2022-05-27 08:51:50|95220.9|95195.9|95224.9|95199.9|95227.4|95202.4|95220.9|95195.9|37
1653641520000|2022-05-27 08:52:00|95224.8|95199.8|95206.5|95181.5|95229.4|95204.4|95206.5|95181.5|48
1653641530000|2022-05-27 08:52:10|95209.4|95184.4|95194.6|95169.6|95211.9|95186.9|95194.5|95169.5|49
1653641540000|2022-05-27 08:52:20|95195.4|95170.4|95192.7|95167.7|95196.9|95171.9|95185.7|95160.7|58
1653641550000|2022-05-27 08:52:30|95193.5|95168.5|95207.5|95182.5|95209|95184|95193.1|95168.1|58
1653641560000|2022-05-27 08:52:40|95207|95182|95186.7|95161.7|95207|95182|95186.7|95161.7|59
1653641570000|2022-05-27 08:52:50|95186.1|95161.1|95188.1|95163.1|95189.7|95164.7|95185.2|95160.2|46
1653641580000|2022-05-27 08:53:00|95188|95163|95188.7|95163.7|95189.3|95164.3|95187.3|95162.3|40
1653641590000|2022-05-27 08:53:10|95187.4|95162.4|95189.8|95164.8|95190.1|95165.1|95187.3|95162.3|35
1653641600000|2022-05-27 08:53:20|95185.3|95160.3|95180|95155|95186.2|95161.2|95179.9|95154.9|50
1653641610000|2022-05-27 08:53:30|95180.1|95155.1|95168.4|95143.4|95182.7|95157.7|95166.5|95141.5|42
1653641620000|2022-05-27 08:53:40|95168.2|95143.2|95176.9|95151.9|95178.8|95153.8|95164.7|95139.7|51
1653641630000|2022-05-27 08:53:50|95176.6|95151.6|95162.9|95137.9|95176.9|95151.9|95151.1|95126.1|62
1653641640000|2022-05-27 08:54:00|95162.8|95137.8|95158.7|95133.7|95168.8|95143.8|95157|95132|51
1653641650000|2022-05-27 08:54:10|95157.7|95132.7|95156.8|95131.8|95162.3|95137.3|95155|95130|55
1653641660000|2022-05-27 08:54:20|95156.7|95131.7|95160.7|95135.7|95164.2|95139.2|95154.8|95129.8|54
1653641670000|2022-05-27 08:54:30|95159.7|95134.7|95157.8|95132.8|95162.8|95137.8|95154.9|95129.9|44
1653641680000|2022-05-27 08:54:40|95158.6|95133.6|95154.1|95129.1|95160.6|95135.6|95150.3|95125.3|49
1653641690000|2022-05-27 08:54:50|95154.8|95129.8|95158.7|95133.7|95161.9|95136.9|95154.2|95129.2|49
1653641700000|2022-05-27 08:55:00|95158.3|95133.3|95162.2|95137.2|95162.6|95137.6|95155.5|95130.5|49
1653641710000|2022-05-27 08:55:10|95162.7|95137.7|95163.9|95138.9|95165.1|95140.1|95162.7|95137.7|35
1653641720000|2022-05-27 08:55:20|95164.5|95139.5|95163.4|95138.4|95167.3|95142.3|95162.6|95137.6|29
1653641730000|2022-05-27 08:55:30|95164.7|95139.7|95167.6|95142.6|95175.7|95150.7|95164.1|95139.1|63
1653641740000|2022-05-27 08:55:40|95166.7|95141.7|95171.3|95146.3|95175.3|95150.3|95165.4|95140.4|44
1653641750000|2022-05-27 08:55:50|95171.6|95146.6|95166.1|95141.1|95172.3|95147.3|95165.2|95140.2|42
1653641760000|2022-05-27 08:56:00|95166|95141|95162.5|95137.5|95166.3|95141.3|95155.2|95130.2|62
1653641770000|2022-05-27 08:56:10|95162.9|95137.9|95162.6|95137.6|95164|95139|95161.5|95136.5|43
1653641780000|2022-05-27 08:56:20|95162.4|95137.4|95137.8|95112.8|95171.4|95146.4|95137.1|95112.1|56
1653641790000|2022-05-27 08:56:30|95139.4|95114.4|95144|95119|95144.2|95119.2|95137.2|95112.2|56
1653641800000|2022-05-27 08:56:40|95143.6|95118.6|95141|95116|95145.1|95120.1|95140.6|95115.6|47
1653641810000|2022-05-27 08:56:50|95140.8|95115.8|95140.6|95115.6|95143.5|95118.5|95140.2|95115.2|45
1653641820000|2022-05-27 08:57:00|95139.7|95114.7|95138.9|95113.9|95143.3|95118.3|95137.5|95112.5|54
1653641830000|2022-05-27 08:57:10|95139.2|95114.2|95128.8|95103.8|95142.6|95117.6|95125.9|95100.9|52
1653641840000|2022-05-27 08:57:20|95128.2|95103.2|95128.7|95103.7|95129.5|95104.5|95125.1|95100.1|42
1653641850000|2022-05-27 08:57:30|95128.4|95103.4|95118.3|95093.3|95128.9|95103.9|95118.3|95093.3|49
1653641860000|2022-05-27 08:57:40|95112.4|95087.4|95096.4|95071.4|95112.4|95087.4|95094.1|95069.1|51
1653641870000|2022-05-27 08:57:50|95096.3|95071.3|95105.1|95080.1|95108.7|95083.7|95093.9|95068.9|56
1653641880000|2022-05-27 08:58:00|95106.1|95081.1|95100.3|95075.3|95106.2|95081.2|95098.1|95073.1|44
1653641890000|2022-05-27 08:58:10|95101.1|95076.1|95105.1|95080.1|95108.6|95083.6|95100.4|95075.4|52
1653641900000|2022-05-27 08:58:20|95104.9|95079.9|95120.7|95095.7|95120.8|95095.8|95104.4|95079.4|52
1653641910000|2022-05-27 08:58:30|95120.8|95095.8|95125|95100|95125|95100|95117.5|95092.5|55
1653641920000|2022-05-27 08:58:40|95124.8|95099.8|95121.4|95096.4|95126.3|95101.3|95121.4|95096.4|51
1653641930000|2022-05-27 08:58:50|95121.3|95096.3|95118.9|95093.9|95122.2|95097.2|95112.8|95087.8|53
1653641940000|2022-05-27 08:59:00|95119.9|95094.9|95108.9|95083.9|95120.4|95095.4|95108.6|95083.6|45
1653641950000|2022-05-27 08:59:10|95108.8|95083.8|95103.8|95078.8|95108.9|95083.9|95103.4|95078.4|37
1653641960000|2022-05-27 08:59:20|95103.5|95078.5|95108.4|95083.4|95108.7|95083.7|95102.5|95077.5|32
1653641970000|2022-05-27 08:59:30|95108.5|95083.5|95115.8|95090.8|95121.5|95096.5|95108.5|95083.5|52
1653641980000|2022-05-27 08:59:40|95115.9|95090.9|95112.9|95087.9|95116.4|95091.4|95112.1|95087.1|45
1653641990000|2022-05-27 08:59:50|95112.7|95087.7|95114|95089|95115.3|95090.3|95112.5|95087.5|38
1653642000000|2022-05-27 09:00:00|95113.6|95088.6|95122.3|95097.3|95123.4|95098.4|95110.2|95085.2|59
1653642010000|2022-05-27 09:00:10|95122.6|95097.6|95126.5|95101.5|95127.9|95102.9|95121.7|95096.7|43
1653642020000|2022-05-27 09:00:20|95126.9|95101.9|95117.5|95092.5|95127.1|95102.1|95116|95091|57
1653642030000|2022-05-27 09:00:30|95117.8|95092.8|95119|95094|95120|95095|95112.4|95087.4|52
1653642040000|2022-05-27 09:00:40|95119.2|95094.2|95131|95106|95132.4|95107.4|95115.4|95090.4|54
1653642050000|2022-05-27 09:00:50|95130.9|95105.9|95169.3|95144.3|95177.6|95152.6|95130.9|95105.9|71
1653642060000|2022-05-27 09:01:00|95168.3|95143.3|95178.1|95153.1|95179.8|95154.8|95165|95140|55
1653642070000|2022-05-27 09:01:10|95178.5|95153.5|95181.5|95156.5|95188.7|95163.7|95178.5|95153.5|50
1653642080000|2022-05-27 09:01:20|95174|95149|95165|95140|95174|95149|95161.3|95136.3|51
1653642090000|2022-05-27 09:01:30|95164.7|95139.7|95161|95136|95164.7|95139.7|95159.3|95134.3|37
1653642100000|2022-05-27 09:01:40|95161.7|95136.7|95165.5|95140.5|95165.5|95140.5|95160|95135|35
1653642110000|2022-05-27 09:01:50|95164.5|95139.5|95154.8|95129.8|95165.7|95140.7|95154.7|95129.7|43
1653642120000|2022-05-27 09:02:00|95154.7|95129.7|95167.3|95142.3|95168|95143|95154.6|95129.6|53
1653642130000|2022-05-27 09:02:10|95166.9|95141.9|95168.6|95143.6|95173.5|95148.5|95165.3|95140.3|54
1653642140000|2022-05-27 09:02:20|95169.4|95144.4|95147.1|95122.1|95170.7|95145.7|95147.1|95122.1|58
1653642150000|2022-05-27 09:02:30|95146.8|95121.8|95159.9|95134.9|95162.3|95137.3|95146.8|95121.8|56
1653642160000|2022-05-27 09:02:40|95160.6|95135.6|95154|95129|95161.5|95136.5|95152.3|95127.3|48
1653642170000|2022-05-27 09:02:50|95153.8|95128.8|95148.1|95123.1|95156.2|95131.2|95144.1|95119.1|49
1653642180000|2022-05-27 09:03:00|95147.2|95122.2|95149.2|95124.2|95155.9|95130.9|95145.1|95120.1|57
1653642190000|2022-05-27 09:03:10|95149.3|95124.3|95126.8|95101.8|95149.6|95124.6|95123.1|95098.1|49
1653642200000|2022-05-27 09:03:20|95127.1|95102.1|95132.9|95107.9|95136.1|95111.1|95125.9|95100.9|37
1653642210000|2022-05-27 09:03:30|95132.7|95107.7|95134.8|95109.8|95135.3|95110.3|95132.1|95107.1|35
1653642220000|2022-05-27 09:03:40|95134.3|95109.3|95129|95104|95138.1|95113.1|95127.9|95102.9|43
1653642230000|2022-05-27 09:03:50|95128|95103|95126.9|95101.9|95132.5|95107.5|95126.2|95101.2|46
1653642240000|2022-05-27 09:04:00|95126.7|95101.7|95128.3|95103.3|95129.9|95104.9|95125.3|95100.3|34
1653642250000|2022-05-27 09:04:10|95128.4|95103.4|95129.5|95104.5|95131|95106|95128.4|95103.4|26
1653642260000|2022-05-27 09:04:20|95130.3|95105.3|95129|95104|95130.4|95105.4|95128.5|95103.5|25
1653642270000|2022-05-27 09:04:30|95129.7|95104.7|95104.3|95079.3|95129.7|95104.7|95103.2|95078.2|63
1653642280000|2022-05-27 09:04:40|95103.8|95078.8|95105|95080|95107|95082|95103.1|95078.1|46
1653642290000|2022-05-27 09:04:50|95104.7|95079.7|95106.1|95081.1|95113.4|95088.4|95103.1|95078.1|58
1653642300000|2022-05-27 09:05:00|95106.3|95081.3|95112|95087|95113.6|95088.6|95106.1|95081.1|48
1653642310000|2022-05-27 09:05:10|95111.8|95086.8|95101.6|95076.6|95112.9|95087.9|95095.2|95070.2|44
1653642320000|2022-05-27 09:05:20|95100.2|95075.2|95119.4|95094.4|95119.4|95094.4|95099.9|95074.9|58
1653642330000|2022-05-27 09:05:30|95118.3|95093.3|95109.3|95084.3|95118.3|95093.3|95109.3|95084.3|41
1653642340000|2022-05-27 09:05:40|95109.2|95084.2|95102.5|95077.5|95110.1|95085.1|95101.7|95076.7|49
1653642350000|2022-05-27 09:05:50|95102.3|95077.3|95097.8|95072.8|95103.1|95078.1|95096.5|95071.5|35
1653642360000|2022-05-27 09:06:00|95097.1|95072.1|95106.3|95081.3|95107.2|95082.2|95097.1|95072.1|55
1653642370000|2022-05-27 09:06:10|95106.2|95081.2|95112.7|95087.7|95112.8|95087.8|95103.5|95078.5|49
1653642380000|2022-05-27 09:06:20|95112.8|95087.8|95114.8|95089.8|95116.4|95091.4|95108|95083|37
1653642390000|2022-05-27 09:06:30|95114.5|95089.5|95117.3|95092.3|95124.7|95099.7|95114.5|95089.5|44
1653642400000|2022-05-27 09:06:40|95117.8|95092.8|95116.6|95091.6|95119.5|95094.5|95115.3|95090.3|35
1653642410000|2022-05-27 09:06:50|95117.1|95092.1|95129.6|95104.6|95129.7|95104.7|95117.1|95092.1|56
1653642420000|2022-05-27 09:07:00|95129.3|95104.3|95131.1|95106.1|95131.2|95106.2|95129.3|95104.3|38
1653642430000|2022-05-27 09:07:10|95131|95106|95146.9|95121.9|95147.2|95122.2|95130.2|95105.2|49
1653642440000|2022-05-27 09:07:20|95147|95122|95150.7|95125.7|95155.6|95130.6|95147|95122|48
1653642450000|2022-05-27 09:07:30|95151.2|95126.2|95147.2|95122.2|95151.2|95126.2|95138.7|95113.7|48
1653642460000|2022-05-27 09:07:40|95148.2|95123.2|95160.4|95135.4|95160.4|95135.4|95148.2|95123.2|44
1653642470000|2022-05-27 09:07:50|95160.8|95135.8|95167.6|95142.6|95175.4|95142.6|95160.8|95124.8|38
1653642480000|2022-05-27 09:08:00|95167.5|95142.5|95154.3|95129.3|95168.2|95143.2|95145.5|95120.5|49
1653642490000|2022-05-27 09:08:10|95154.4|95129.4|95153|95128|95155|95130|95151.6|95126.6|38
1653642500000|2022-05-27 09:08:20|95153.7|95128.7|95148.3|95123.3|95154.1|95129.1|95145.6|95120.6|47
1653642510000|2022-05-27 09:08:30|95148.7|95123.7|95146.1|95121.1|95148.9|95123.9|95145.1|95120.1|28
1653642520000|2022-05-27 09:08:40|95146.4|95121.4|95155|95130|95155.1|95130.1|95146.4|95121.4|40
1653642530000|2022-05-27 09:08:50|95154.9|95129.9|95126.3|95101.3|95155.8|95130.8|95124.3|95099.3|52
1653642540000|2022-05-27 09:09:00|95126.4|95101.4|95126.5|95101.5|95128.9|95103.9|95125.8|95100.8|40
1653642550000|2022-05-27 09:09:10|95125.8|95100.8|95138.7|95113.7|95144.7|95119.7|95124.7|95099.7|37
1653642560000|2022-05-27 09:09:20|95138.8|95113.8|95141.6|95116.6|95144.8|95119.8|95130.2|95105.2|41
1653642570000|2022-05-27 09:09:30|95142.7|95117.7|95151.7|95126.7|95153.4|95128.4|95141|95116|42
1653642580000|2022-05-27 09:09:40|95151.6|95126.6|95171.7|95146.7|95173.6|95148.6|95151.6|95126.6|39
1653642590000|2022-05-27 09:09:50|95172.4|95147.4|95148.7|95123.7|95173|95148|95144.3|95119.3|50
1653642600000|2022-05-27 09:10:00|95148.9|95123.9|95154.6|95129.6|95154.9|95129.9|95148.9|95123.9|28
1653642610000|2022-05-27 09:10:10|95154.8|95129.8|95158.6|95133.6|95168.8|95143.8|95154.8|95129.8|39
1653642620000|2022-05-27 09:10:20|95158.2|95133.2|95159.7|95134.7|95160.4|95135.4|95158.2|95133.2|21
1653642630000|2022-05-27 09:10:30|95159.4|95134.4|95151.4|95126.4|95161.2|95136.2|95149.1|95124.1|36
1653642640000|2022-05-27 09:10:40|95151.1|95126.1|95167.5|95142.5|95169.1|95144.1|95151.1|95126.1|38
1653642650000|2022-05-27 09:10:50|95168.6|95143.6|95153.1|95128.1|95173.7|95148.7|95151.7|95126.7|60
1653642660000|2022-05-27 09:11:00|95153.4|95128.4|95146.8|95121.8|95153.5|95128.5|95143|95118|44
1653642670000|2022-05-27 09:11:10|95146.2|95121.2|95143.2|95118.2|95148.9|95123.9|95141.7|95116.7|47
1653642680000|2022-05-27 09:11:20|95141.8|95116.8|95135.1|95110.1|95149.3|95124.3|95125.4|95100.4|50
1653642690000|2022-05-27 09:11:30|95133.1|95108.1|95148|95123|95158.9|95133.9|95129|95104|55
1653642700000|2022-05-27 09:11:40|95148.5|95123.5|95140.9|95115.9|95149.9|95124.9|95140.7|95115.7|44
1653642710000|2022-05-27 09:11:50|95141.5|95116.5|95132.6|95107.6|95141.5|95116.5|95126.6|95101.6|46
1653642720000|2022-05-27 09:12:00|95132.7|95107.7|95118.7|95093.7|95155|95119.3|95114.7|95089.7|54
1653642730000|2022-05-27 09:12:10|95117.7|95092.7|95129.4|95104.4|95131.1|95104.7|95117.7|95081|53
1653642740000|2022-05-27 09:12:20|95128.9|95103.9|95126.2|95101.2|95137.7|95103.9|95122.1|95083.7|31
1653642750000|2022-05-27 09:12:30|95126.1|95101.1|95123.9|95098.9|95128.3|95103.3|95123.3|95098.3|37
1653642760000|2022-05-27 09:12:40|95123.8|95098.8|95123.7|95098.7|95124.4|95099.4|95122.8|95097.8|32
1653642770000|2022-05-27 09:12:50|95123.9|95098.9|95120.6|95095.6|95124.2|95099.2|95120|95095|41
1653642780000|2022-05-27 09:13:00|95120.7|95095.7|95119.7|95094.7|95133|95099.2|95117.9|95083|51
1653642790000|2022-05-27 09:13:10|95119.6|95094.6|95122.5|95097.5|95123.4|95098.4|95117.5|95092.5|34
1653642800000|2022-05-27 09:13:20|95122.6|95097.6|95121.6|95096.6|95134.2|95098.8|95119.3|95083.7|37
1653642810000|2022-05-27 09:13:30|95120.5|95095.5|95123.3|95098.3|95136.4|95100.7|95117.6|95086|45
1653642820000|2022-05-27 09:13:40|95123.5|95098.5|95133.2|95108.2|95141.5|95108.4|95123.2|95091.4|38
1653642830000|2022-05-27 09:13:50|95133.5|95108.5|95134.6|95109.6|95137.7|95112.7|95131.7|95106.7|48
1653642840000|2022-05-27 09:14:00|95134.5|95109.5|95134.3|95109.3|95135.5|95110.5|95128.7|95103.7|47
1653642850000|2022-05-27 09:14:10|95133.1|95108.1|95130.3|95105.3|95135.9|95110.9|95129.7|95104.7|46
1653642860000|2022-05-27 09:14:20|95130.4|95105.4|95131.1|95106.1|95135.5|95110.5|95129.7|95104.7|32
1653642870000|2022-05-27 09:14:30|95132.1|95107.1|95135|95110|95135.4|95110.4|95130.3|95105.3|45
1653642880000|2022-05-27 09:14:40|95134.5|95109.5|95135.9|95110.9|95136|95111|95126.1|95101.1|52
1653642890000|2022-05-27 09:14:50|95135.8|95110.8|95148.2|95123.2|95148.2|95123.2|95133.4|95108.4|33
1653642900000|2022-05-27 09:15:00|95146.3|95121.3|95140.9|95115.9|95147|95122|95140.9|95115.9|48
1653642910000|2022-05-27 09:15:10|95140.8|95115.8|95132.5|95107.5|95141.3|95116.3|95132.3|95107.3|40
1653642920000|2022-05-27 09:15:20|95132.8|95107.8|95135.6|95110.6|95139.6|95114.6|95132.5|95107.5|36
1653642930000|2022-05-27 09:15:30|95134.9|95109.9|95136.1|95111.1|95136.1|95111.1|95129.1|95104.1|42
1653642940000|2022-05-27 09:15:40|95135.4|95110.4|95121.5|95096.5|95135.4|95110.4|95118.3|95093.3|51
1653642950000|2022-05-27 09:15:50|95121.6|95096.6|95131.2|95106.2|95133.7|95108.7|95120.8|95095.8|32
1653642960000|2022-05-27 09:16:00|95129.2|95104.2|95130.5|95105.5|95130.6|95105.6|95129.2|95104.2|26
1653642970000|2022-05-27 09:16:10|95130.9|95105.9|95132.3|95107.3|95133|95108|95128.6|95103.6|40
1653642980000|2022-05-27 09:16:20|95133.1|95108.1|95129.7|95104.7|95139.6|95114.6|95129.2|95104.2|55
1653642990000|2022-05-27 09:16:30|95129.9|95104.9|95094.9|95069.9|95129.9|95104.9|95094.7|95069.7|49
1653643000000|2022-05-27 09:16:40|95095.7|95070.7|95095.6|95070.6|95097.4|95072.4|95093.7|95068.7|29
1653643010000|2022-05-27 09:16:50|95100.2|95075.2|95102.4|95077.4|95107.3|95082.3|95100.2|95075.2|28
1653643020000|2022-05-27 09:17:00|95102.3|95077.3|95103.9|95078.9|95104.2|95079.2|95102.3|95077.3|27
1653643030000|2022-05-27 09:17:10|95104.1|95079.1|95104.3|95079.3|95105.9|95080.9|95103.3|95078.3|25
1653643040000|2022-05-27 09:17:20|95103.7|95078.7|95104.8|95079.8|95106.8|95081.8|95089.3|95064.3|52
1653643050000|2022-05-27 09:17:30|95103.4|95078.4|95108.3|95083.3|95108.3|95083.3|95103.4|95078.4|26
1653643060000|2022-05-27 09:17:40|95107.4|95082.4|95106.2|95081.2|95108.2|95083.2|95106.2|95081.2|20
1653643070000|2022-05-27 09:17:50|95106.7|95081.7|95106.9|95081.9|95106.9|95081.9|95106|95081|18
1653643080000|2022-05-27 09:18:00|95106.8|95081.8|95114.5|95089.5|95116|95091|95106.8|95081.8|31
1653643090000|2022-05-27 09:18:10|95115|95090|95131.6|95106.6|95142.3|95117.3|95115|95090|53
1653643100000|2022-05-27 09:18:20|95133.3|95108.3|95134.3|95109.3|95137.8|95112.8|95133.3|95108.3|29
1653643110000|2022-05-27 09:18:30|95134.4|95109.4|95105.1|95080.1|95134.4|95109.4|95105.1|95080.1|42
1653643120000|2022-05-27 09:18:40|95104.2|95079.2|95101.9|95076.9|95106.1|95081.1|95101.1|95076.1|53
1653643130000|2022-05-27 09:18:50|95102.3|95077.3|95098.8|95073.8|95104.1|95079.1|95096.4|95071.4|57
1653643140000|2022-05-27 09:19:00|95099.4|95074.4|95106.1|95081.1|95109.9|95084.9|95099.4|95074.4|45
1653643150000|2022-05-27 09:19:10|95105.6|95080.6|95106.1|95081.1|95112.7|95087.7|95105.2|95080.2|55
1653643160000|2022-05-27 09:19:20|95106.7|95081.7|95117.3|95092.3|95126.5|95101.5|95106.2|95081.2|57
1653643170000|2022-05-27 09:19:30|95116.5|95091.5|95109.2|95084.2|95116.5|95091.5|95102.3|95077.3|56
1653643180000|2022-05-27 09:19:40|95109|95084|95118|95093|95119.7|95094.7|95109|95084|48
1653643190000|2022-05-27 09:19:50|95118.3|95093.3|95110.1|95085.1|95118.3|95093.3|95104|95079|47
1653643200000|2022-05-27 09:20:00|95110.7|95085.7|95118.8|95093.8|95118.8|95093.8|95107.4|95082.4|66
1653643210000|2022-05-27 09:20:10|95118.7|95093.7|95120.6|95095.6|95124.6|95099.6|95115.2|95090.2|40
1653643220000|2022-05-27 09:20:20|95120.8|95095.8|95118.9|95093.9|95123.3|95098.3|95117.3|95092.3|34
1653643230000|2022-05-27 09:20:30|95118|95093|95116.8|95091.8|95122|95097|95115.5|95090.5|43
1653643240000|2022-05-27 09:20:40|95116.7|95091.7|95117.2|95092.2|95119.3|95094.3|95116.7|95091.7|35
1653643250000|2022-05-27 09:20:50|95117.7|95092.7|95120.7|95095.7|95121|95096|95117.2|95092.2|27
1653643260000|2022-05-27 09:21:00|95120.5|95095.5|95120.8|95095.8|95120.8|95095.8|95119.7|95094.7|28
1653643270000|2022-05-27 09:21:10|95120.6|95095.6|95122.5|95097.5|95124|95099|95120.6|95095.6|25
1653643280000|2022-05-27 09:21:20|95122.4|95097.4|95129.8|95104.8|95131.4|95106.4|95122.4|95097.4|33
1653643290000|2022-05-27 09:21:30|95129.7|95104.7|95128.7|95103.7|95130|95105|95125.9|95100.9|32
1653643300000|2022-05-27 09:21:40|95129|95104|95128.8|95103.8|95129.8|95104.8|95127.2|95102.2|26
1653643310000|2022-05-27 09:21:50|95128.5|95103.5|95127.5|95102.5|95129.1|95104.1|95126.4|95101.4|20
1653643320000|2022-05-27 09:22:00|95127.9|95102.9|95164.1|95139.1|95171.9|95146.9|95126.5|95101.5|52
1653643330000|2022-05-27 09:22:10|95165.4|95140.4|95160.8|95135.8|95165.4|95140.4|95155.3|95130.3|43
1653643340000|2022-05-27 09:22:20|95160.5|95135.5|95150.6|95125.6|95162.9|95137.9|95150.6|95125.6|51
1653643350000|2022-05-27 09:22:30|95151|95126|95155.1|95130.1|95156.5|95131.5|95149.3|95124.3|52
1653643360000|2022-05-27 09:22:40|95154.6|95129.6|95162.1|95137.1|95166.2|95141.2|95153.8|95128.8|56
1653643370000|2022-05-27 09:22:50|95161.9|95136.9|95170.5|95145.5|95170.5|95145.5|95160.2|95135.2|45
1653643380000|2022-05-27 09:23:00|95170.6|95145.6|95160.3|95135.3|95170.6|95145.6|95154.8|95129.8|51
1653643390000|2022-05-27 09:23:10|95160.1|95135.1|95159.8|95134.8|95160.6|95135.6|95158.8|95133.8|20
1653643400000|2022-05-27 09:23:20|95159.6|95134.6|95157.3|95132.3|95160.8|95135.8|95153.4|95128.4|35
1653643410000|2022-05-27 09:23:30|95157.8|95132.8|95159.9|95134.9|95161.8|95136.8|95155.2|95130.2|53
1653643420000|2022-05-27 09:23:40|95159.8|95134.8|95153.5|95128.5|95170.5|95135.5|95149.9|95120.5|40
1653643430000|2022-05-27 09:23:50|95155.6|95130.6|95144.5|95119.5|95155.6|95130.6|95141.9|95116.9|52
1653643440000|2022-05-27 09:24:00|95143.7|95118.7|95137.8|95112.8|95145.7|95120.7|95136.3|95111.3|50
1653643450000|2022-05-27 09:24:10|95137.5|95112.5|95116.2|95091.2|95138.1|95113.1|95110.8|95085.8|62
1653643460000|2022-05-27 09:24:20|95116|95091|95125|95100|95125|95100|95109.6|95084.6|59
1653643470000|2022-05-27 09:24:30|95124.5|95099.5|95129.3|95104.3|95131.2|95106.2|95119.1|95094.1|39
1653643480000|2022-05-27 09:24:40|95129|95104|95129.5|95104.5|95129.6|95104.6|95128|95103|48
1653643490000|2022-05-27 09:24:50|95129.6|95104.6|95127.9|95102.9|95129.6|95104.6|95125.3|95100.3|42
1653643500000|2022-05-27 09:25:00|95127.7|95102.7|95140.7|95115.7|95142.7|95117.7|95127.7|95102.7|44
1653643510000|2022-05-27 09:25:10|95140.5|95115.5|95144.1|95119.1|95150.2|95125.2|95140.3|95115.3|41
1653643520000|2022-05-27 09:25:20|95141.9|95116.9|95141.4|95116.4|95149.8|95124.8|95138.6|95113.6|45
1653643530000|2022-05-27 09:25:30|95140.8|95115.8|95149.5|95124.5|95150.3|95125.3|95138.9|95113.9|40
1653643540000|2022-05-27 09:25:40|95148.7|95123.7|95144.9|95119.9|95156.4|95131.4|95144.7|95119.7|41
1653643550000|2022-05-27 09:25:50|95146.6|95121.6|95137.9|95112.9|95148.1|95123.1|95137.2|95112.2|39
1653643560000|2022-05-27 09:26:00|95137.3|95112.3|95141.4|95116.4|95142.2|95117.2|95133.7|95108.7|46
1653643570000|2022-05-27 09:26:10|95142.8|95117.8|95152.8|95127.8|95158.7|95133.7|95142.3|95117.3|43
1653643580000|2022-05-27 09:26:20|95152.9|95127.9|95139.3|95114.3|95154.1|95129.1|95137.4|95112.4|55
1653643590000|2022-05-27 09:26:30|95139.2|95114.2|95136.4|95111.4|95140|95115|95135.8|95110.8|34
1653643600000|2022-05-27 09:26:40|95135.8|95110.8|95099.6|95074.6|95137.2|95112.2|95099.6|95074.6|64
1653643610000|2022-05-27 09:26:50|95099.5|95074.5|95107.4|95082.4|95113.4|95088.4|95095.3|95070.3|59
1653643620000|2022-05-27 09:27:00|95106.6|95081.6|95085.1|95060.1|95106.6|95081.6|95085.1|95060.1|46
1653643630000|2022-05-27 09:27:10|95086.2|95061.2|95106.4|95081.4|95112.8|95087.8|95083.2|95058.2|58
1653643640000|2022-05-27 09:27:20|95106.8|95081.8|95107.3|95082.3|95107.9|95082.9|95098.3|95073.3|58
1653643650000|2022-05-27 09:27:30|95104|95079|95091.7|95066.7|95106.6|95081.6|95088.3|95063.3|54
1653643660000|2022-05-27 09:27:40|95089.4|95064.4|95086.5|95061.5|95092.6|95067.6|95079.4|95054.4|38
1653643670000|2022-05-27 09:27:50|95098.1|95073.1|95098.5|95073.5|95099.1|95074.1|95093.8|95068.8|46
1653643680000|2022-05-27 09:28:00|95098.3|95073.3|95106.3|95081.3|95112|95087|95096.8|95071.8|57
1653643690000|2022-05-27 09:28:10|95108.3|95083.3|95097.5|95072.5|95111.5|95086.5|95096.1|95071.1|51
1653643700000|2022-05-27 09:28:20|95097.3|95072.3|95094.1|95069.1|95097.9|95072.9|95093.3|95068.3|37
1653643710000|2022-05-27 09:28:30|95094|95069|95094.3|95069.3|95094.9|95069.9|95090.6|95065.6|36
1653643720000|2022-05-27 09:28:40|95094.5|95069.5|95095.7|95070.7|95096.3|95071.3|95094.4|95069.4|23
1653643730000|2022-05-27 09:28:50|95095.9|95070.9|95117.8|95092.8|95119.5|95094.5|95094.3|95069.3|32
1653643740000|2022-05-27 09:29:00|95118|95093|95109.9|95084.9|95118.4|95093.4|95106.1|95081.1|45
1653643750000|2022-05-27 09:29:10|95109.3|95084.3|95104.4|95079.4|95109.5|95084.5|95102.8|95077.8|39
1653643760000|2022-05-27 09:29:20|95104.8|95079.8|95108.6|95083.6|95110.1|95085.1|95104.5|95079.5|36
1653643770000|2022-05-27 09:29:30|95109.3|95084.3|95111.6|95086.6|95113|95088|95107.4|95082.4|54
1653643780000|2022-05-27 09:29:40|95111.7|95086.7|95122.4|95097.4|95129.5|95104.5|95111.4|95086.4|57
1653643790000|2022-05-27 09:29:50|95122.3|95097.3|95135.6|95110.6|95138.3|95113.3|95122.3|95097.3|61
1653643800000|2022-05-27 09:30:00|95135.8|95110.8|95142.5|95117.5|95151.3|95126.3|95124.8|95099.8|72
1653643810000|2022-05-27 09:30:10|95142.7|95117.7|95140.9|95115.9|95142.7|95117.7|95138.4|95113.4|45
1653643820000|2022-05-27 09:30:20|95141.1|95116.1|95134.3|95109.3|95148.2|95123.2|95133.8|95108.8|53
1653643830000|2022-05-27 09:30:30|95134.4|95109.4|95130.8|95105.8|95135.7|95110.7|95129.3|95104.3|55
1653643840000|2022-05-27 09:30:40|95129.5|95104.5|95130.2|95105.2|95131.1|95106.1|95128.4|95103.4|51
1653643850000|2022-05-27 09:30:50|95130.4|95105.4|95143.2|95118.2|95150.2|95125.2|95130.4|95105.4|59
1653643860000|2022-05-27 09:31:00|95143.3|95118.3|95144.3|95119.3|95152.3|95127.3|95142.3|95117.3|56
1653643870000|2022-05-27 09:31:10|95143.9|95118.9|95145.6|95120.6|95147.1|95122.1|95143.9|95118.9|44
1653643880000|2022-05-27 09:31:20|95145.7|95120.7|95148.6|95123.6|95149.2|95124.2|95145.5|95120.5|43
1653643890000|2022-05-27 09:31:30|95149.3|95124.3|95146.1|95121.1|95151.5|95126.5|95143.7|95118.7|41
1653643900000|2022-05-27 09:31:40|95146|95121|95143.2|95118.2|95146.2|95121.2|95142.7|95117.7|28
1653643910000|2022-05-27 09:31:50|95143.1|95118.1|95146.3|95121.3|95147.2|95122.2|95139.7|95114.7|43
1653643920000|2022-05-27 09:32:00|95145.9|95120.9|95153.9|95128.9|95154|95129|95144.1|95119.1|51
1653643930000|2022-05-27 09:32:10|95154.1|95129.1|95153|95128|95154.3|95129.3|95151.8|95126.8|40
1653643940000|2022-05-27 09:32:20|95152.9|95127.9|95153.3|95128.3|95153.4|95128.4|95152.9|95127.9|13
1653643950000|2022-05-27 09:32:30|95153.2|95128.2|95167.3|95142.3|95167.3|95142.3|95152|95127|33
1653643960000|2022-05-27 09:32:40|95167.8|95142.8|95183.6|95158.6|95186.5|95161.5|95162.9|95137.9|60
1653643970000|2022-05-27 09:32:50|95183.5|95158.5|95188.6|95163.6|95192.5|95167.5|95183.4|95158.4|46
1653643980000|2022-05-27 09:33:00|95189.3|95164.3|95189.3|95164.3|95191.7|95166.7|95188.3|95163.3|44
1653643990000|2022-05-27 09:33:10|95189.7|95164.7|95189.7|95164.7|95192.1|95167.1|95189|95164|42
1653644000000|2022-05-27 09:33:20|95189.1|95164.1|95174.5|95149.5|95190.1|95165.1|95174.5|95149.5|53
1653644010000|2022-05-27 09:33:30|95174.1|95149.1|95181.3|95156.3|95182.3|95157.3|95173.9|95148.9|49
1653644020000|2022-05-27 09:33:40|95180.9|95155.9|95170.4|95145.4|95181|95156|95170.4|95145.4|49
1653644030000|2022-05-27 09:33:50|95170.8|95145.8|95169.4|95144.4|95171.5|95146.5|95167.8|95142.8|33
1653644040000|2022-05-27 09:34:00|95169.5|95144.5|95164.2|95139.2|95169.8|95144.8|95163|95138|38
1653644050000|2022-05-27 09:34:10|95164|95139|95163|95138|95164.3|95139.3|95162.7|95137.7|21
1653644060000|2022-05-27 09:34:20|95163.5|95138.5|95181.2|95156.2|95183.7|95158.7|95163.5|95138.5|48
1653644070000|2022-05-27 09:34:30|95181.7|95156.7|95174.7|95149.7|95181.7|95156.7|95173.8|95148.8|39
1653644080000|2022-05-27 09:34:40|95174.6|95149.6|95173.7|95148.7|95184.7|95159.7|95172.6|95147.6|53
1653644090000|2022-05-27 09:34:50|95173.9|95148.9|95166.1|95141.1|95174.9|95149.9|95165.1|95140.1|48
1653644100000|2022-05-27 09:35:00|95166.4|95141.4|95180.4|95155.4|95181.7|95156.7|95165|95140|47
1653644110000|2022-05-27 09:35:10|95179.2|95154.2|95179.5|95154.5|95186.6|95161.6|95178.7|95153.7|39
1653644120000|2022-05-27 09:35:20|95180.5|95155.5|95178.6|95153.6|95180.7|95155.7|95177.6|95152.6|34
1653644130000|2022-05-27 09:35:30|95178.2|95153.2|95189.6|95164.6|95189.6|95164.6|95178.2|95153.2|44
1653644140000|2022-05-27 09:35:40|95189.9|95164.9|95189|95164|95190.8|95165.8|95188.5|95163.5|27
1653644150000|2022-05-27 09:35:50|95189.4|95164.4|95196.6|95171.6|95199.8|95174.8|95189.1|95164.1|45
1653644160000|2022-05-27 09:36:00|95196|95171|95190|95165|95197.2|95172.2|95189.4|95164.4|47
1653644170000|2022-05-27 09:36:10|95189.7|95164.7|95188.7|95163.7|95190.5|95165.5|95188.2|95163.2|31
1653644180000|2022-05-27 09:36:20|95188.8|95163.8|95197.5|95172.5|95197.7|95172.7|95188.3|95163.3|41
1653644190000|2022-05-27 09:36:30|95197.4|95172.4|95194.7|95169.7|95199.4|95174.4|95194.7|95169.7|34
1653644200000|2022-05-27 09:36:40|95194.9|95169.9|95187.1|95162.1|95194.9|95169.9|95186.1|95161.1|38
1653644210000|2022-05-27 09:36:50|95187|95162|95185.3|95160.3|95187|95162|95182.8|95157.8|34
1653644220000|2022-05-27 09:37:00|95186.9|95161.9|95198.2|95173.2|95198.3|95173.3|95186.9|95161.9|44
1653644230000|2022-05-27 09:37:10|95198.4|95173.4|95194.2|95169.2|95198.4|95173.4|95193.4|95168.4|29
1653644240000|2022-05-27 09:37:20|95194.6|95169.6|95195.8|95170.8|95196.3|95171.3|95194.3|95169.3|19
1653644250000|2022-05-27 09:37:30|95196|95171|95199|95174|95199|95174|95195.4|95170.4|19
1653644260000|2022-05-27 09:37:40|95198.9|95173.9|95199.3|95174.3|95200.4|95174.3|95189|95150.4|39
1653644270000|2022-05-27 09:37:50|95199.8|95174.8|95207.1|95182.1|95209.1|95184.1|95199.8|95174.8|35
1653644280000|2022-05-27 09:38:00|95207|95182|95203.3|95178.3|95207.1|95182.1|95203|95178|32
1653644290000|2022-05-27 09:38:10|95203.1|95178.1|95196.1|95171.1|95207.2|95178.1|95193.4|95156.6|43
1653644300000|2022-05-27 09:38:20|95195.8|95170.8|95197.2|95172.2|95199|95174|95195.8|95170.8|33
1653644310000|2022-05-27 09:38:30|95197.4|95172.4|95210.4|95185.4|95212.8|95187.8|95197.4|95172.4|43
1653644320000|2022-05-27 09:38:40|95210.5|95185.5|95210.2|95185.2|95210.9|95185.9|95208.9|95183.9|32
1653644330000|2022-05-27 09:38:50|95210.3|95185.3|95213|95188|95215.7|95190.7|95208.1|95183.1|39
1653644340000|2022-05-27 09:39:00|95213.1|95188.1|95214.6|95189.6|95219.3|95194.3|95209.8|95184.8|47
1653644350000|2022-05-27 09:39:10|95214.5|95189.5|95223.6|95198.6|95223.8|95198.8|95214.3|95189.3|31
1653644360000|2022-05-27 09:39:20|95223.5|95198.5|95222.6|95197.6|95223.9|95198.9|95222.5|95197.5|24
1653644370000|2022-05-27 09:39:30|95222.7|95197.7|95222|95197|95223.2|95198.2|95221.9|95196.9|22
1653644380000|2022-05-27 09:39:40|95222.2|95197.2|95221.5|95196.5|95222.2|95197.2|95221.3|95196.3|18
1653644390000|2022-05-27 09:39:50|95221.6|95196.6|95216.2|95191.2|95221.6|95196.6|95216.1|95191.1|31
1653644400000|2022-05-27 09:40:00|95216.7|95191.7|95220.9|95195.9|95224.1|95199.1|95215.5|95190.5|46
1653644410000|2022-05-27 09:40:10|95221.3|95196.3|95220.2|95195.2|95221.3|95196.3|95219.7|95194.7|21
1653644420000|2022-05-27 09:40:20|95220.3|95195.3|95219.5|95194.5|95221.2|95196.2|95219.5|95194.5|16
1653644430000|2022-05-27 09:40:30|95219.7|95194.7|95217.6|95192.6|95219.8|95194.8|95213.5|95188.5|33
1653644440000|2022-05-27 09:40:40|95217.7|95192.7|95216.2|95191.2|95220.5|95195.5|95215.3|95190.3|40
1653644450000|2022-05-27 09:40:50|95216.1|95191.1|95223|95198|95223|95198|95215.8|95190.8|38
1653644460000|2022-05-27 09:41:00|95222.5|95197.5|95233.7|95208.7|95234.9|95209.9|95221.5|95196.5|48
1653644470000|2022-05-27 09:41:10|95233.3|95208.3|95235.2|95210.2|95242.1|95217.1|95232.5|95207.5|55
1653644480000|2022-05-27 09:41:20|95236|95211|95237.9|95212.9|95239.4|95214.4|95235.8|95210.8|44
1653644490000|2022-05-27 09:41:30|95238|95213|95241.9|95216.9|95243.2|95218.2|95238|95213|39
1653644500000|2022-05-27 09:41:40|95242.2|95217.2|95242.6|95217.6|95245.7|95220.7|95240.5|95215.5|48
1653644510000|2022-05-27 09:41:50|95242.4|95217.4|95237.4|95212.4|95242.9|95217.9|95237.4|95212.4|29
1653644520000|2022-05-27 09:42:00|95233.2|95208.2|95219.5|95194.5|95233.2|95208.2|95217.7|95192.7|47
1653644530000|2022-05-27 09:42:10|95219.4|95194.4|95212.4|95187.4|95220.1|95195.1|95212.1|95187.1|44
1653644540000|2022-05-27 09:42:20|95212.3|95187.3|95205.4|95180.4|95220.1|95187.8|95205.2|95169.5|41
1653644550000|2022-05-27 09:42:30|95205.5|95180.5|95194|95169|95205.5|95180.5|95193.4|95168.4|44
1653644560000|2022-05-27 09:42:40|95193.6|95168.6|95182.7|95157.7|95201.9|95168.7|95178.2|95151.4|40
1653644570000|2022-05-27 09:42:50|95184|95159|95185.3|95160.3|95186.2|95161.2|95182.3|95157.3|37
1653644580000|2022-05-27 09:43:00|95184.8|95159.8|95190.1|95165.1|95191.2|95166.2|95184.4|95159.4|46
1653644590000|2022-05-27 09:43:10|95189.2|95164.2|95184.4|95159.4|95189.9|95164.9|95181.6|95156.6|40
1653644600000|2022-05-27 09:43:20|95184.3|95159.3|95185.8|95160.8|95188|95163|95182.7|95157.7|40
1653644610000|2022-05-27 09:43:30|95185.6|95160.6|95183.8|95158.8|95185.9|95160.9|95180.5|95155.5|35
1653644620000|2022-05-27 09:43:40|95183.6|95158.6|95195.3|95170.3|95196.5|95171.5|95180.1|95155.1|60
1653644630000|2022-05-27 09:43:50|95195|95170|95194|95169|95199.4|95174.4|95193.5|95168.5|44
1653644640000|2022-05-27 09:44:00|95195.1|95170.1|95213.1|95188.1|95217.7|95192.7|95195.1|95170.1|54
1653644650000|2022-05-27 09:44:10|95212.3|95187.3|95211.4|95186.4|95214.9|95189.9|95208.5|95183.5|32
1653644660000|2022-05-27 09:44:20|95209.7|95184.7|95209.9|95184.9|95212|95187|95208.7|95183.7|42
1653644670000|2022-05-27 09:44:30|95209.7|95184.7|95214.4|95189.4|95215.8|95190.8|95208.4|95183.4|39
1653644680000|2022-05-27 09:44:40|95214.8|95189.8|95212.1|95187.1|95214.8|95189.8|95212|95187|30
1653644690000|2022-05-27 09:44:50|95212.6|95187.6|95209.3|95184.3|95214.6|95189.6|95204.9|95179.9|40
1653644700000|2022-05-27 09:45:00|95208.7|95183.7|95212.5|95187.5|95213.3|95188.3|95203.6|95178.6|43
1653644710000|2022-05-27 09:45:10|95211.2|95186.2|95215.5|95190.5|95217.6|95192.6|95210.1|95185.1|38
1653644720000|2022-05-27 09:45:20|95215.6|95190.6|95217|95192|95217.9|95192.9|95214.8|95189.8|27
1653644730000|2022-05-27 09:45:30|95216.9|95191.9|95228.6|95203.6|95228.6|95203.6|95214.1|95189.1|37
1653644740000|2022-05-27 09:45:40|95228.2|95203.2|95243.4|95218.4|95244.8|95219.8|95226.7|95201.7|59
1653644750000|2022-05-27 09:45:50|95244.3|95219.3|95235.9|95210.9|95244.5|95219.5|95235.9|95210.9|44
1653644760000|2022-05-27 09:46:00|95236|95211|95224.4|95199.4|95236.2|95211.2|95224.4|95199.4|38
1653644770000|2022-05-27 09:46:10|95225.6|95200.6|95226|95201|95227.4|95202.4|95225.6|95200.6|31
1653644780000|2022-05-27 09:46:20|95226.2|95201.2|95224.8|95199.8|95236.4|95211.4|95224.6|95199.6|50
1653644790000|2022-05-27 09:46:30|95224.6|95199.6|95214.5|95189.5|95225.9|95200.9|95214.5|95189.5|36
1653644800000|2022-05-27 09:46:40|95214.2|95189.2|95209.7|95184.7|95215.7|95190.7|95209.7|95184.7|47
1653644810000|2022-05-27 09:46:50|95209.5|95184.5|95210.7|95185.7|95211.2|95186.2|95209|95184|33
1653644820000|2022-05-27 09:47:00|95210.8|95185.8|95211.7|95186.7|95212.3|95187.3|95210.7|95185.7|23
1653644830000|2022-05-27 09:47:10|95211.3|95186.3|95212.6|95187.6|95212.6|95187.6|95211|95186|31
1653644840000|2022-05-27 09:47:20|95212.9|95187.9|95215|95190|95215.5|95190.5|95211.6|95186.6|23
1653644850000|2022-05-27 09:47:30|95214.6|95189.6|95217.5|95192.5|95218.9|95193.9|95214.6|95189.6|20
1653644860000|2022-05-27 09:47:40|95218.2|95193.2|95225|95200|95225.9|95200.9|95212.8|95187.8|35
1653644870000|2022-05-27 09:47:50|95225.6|95200.6|95219.6|95194.6|95226|95201|95219.6|95194.6|36
1653644880000|2022-05-27 09:48:00|95219.3|95194.3|95221.3|95196.3|95221.8|95196.8|95219.3|95194.3|35
1653644890000|2022-05-27 09:48:10|95221.2|95196.2|95224.5|95199.5|95226.2|95201.2|95221.1|95196.1|35
1653644900000|2022-05-27 09:48:20|95224.1|95199.1|95231.9|95206.9|95232.5|95207.5|95224.1|95199.1|58
1653644910000|2022-05-27 09:48:30|95232.3|95207.3|95235.4|95210.4|95235.8|95210.8|95227.3|95202.3|53
1653644920000|2022-05-27 09:48:40|95235.7|95210.7|95229.2|95204.2|95235.7|95210.7|95228.7|95203.7|47
1653644930000|2022-05-27 09:48:50|95229.3|95204.3|95220|95195|95230.4|95205.4|95219|95194|51
1653644940000|2022-05-27 09:49:00|95219.7|95194.7|95222.5|95197.5|95223.7|95198.7|95219.7|95194.7|38
1653644950000|2022-05-27 09:49:10|95222.9|95197.9|95208.6|95183.6|95223.7|95198.7|95208.6|95183.6|56
1653644960000|2022-05-27 09:49:20|95208.1|95183.1|95199.3|95174.3|95208.2|95183.2|95190.3|95165.3|62
1653644970000|2022-05-27 09:49:30|95199|95174|95190.1|95165.1|95199|95174|95189.3|95164.3|46
1653644980000|2022-05-27 09:49:40|95189.8|95164.8|95196.5|95171.5|95202.4|95177.4|95189.8|95164.8|46
1653644990000|2022-05-27 09:49:50|95196.4|95171.4|95213.8|95188.8|95214.5|95189.5|95196.3|95171.3|58
1653645000000|2022-05-27 09:50:00|95209.8|95184.8|95206.2|95181.2|95211.1|95186.1|95204.8|95179.8|44
1653645010000|2022-05-27 09:50:10|95206.5|95181.5|95214.8|95189.8|95214.8|95189.8|95206.5|95181.5|42
1653645020000|2022-05-27 09:50:20|95215.6|95190.6|95224.1|95199.1|95224.3|95199.3|95215.6|95190.6|52
1653645030000|2022-05-27 09:50:30|95224|95199|95257.4|95232.4|95259.9|95234.9|95223.7|95198.7|55
1653645040000|2022-05-27 09:50:40|95257.8|95232.8|95255.1|95230.1|95258.2|95233.2|95254.1|95229.1|43
1653645050000|2022-05-27 09:50:50|95254.8|95229.8|95252.5|95227.5|95257.4|95232.4|95252.5|95227.5|37
1653645060000|2022-05-27 09:51:00|95252.4|95227.4|95258|95233|95260.5|95235.5|95251.2|95226.2|46
1653645070000|2022-05-27 09:51:10|95256.2|95231.2|95256.8|95231.8|95259.7|95234.7|95255.5|95230.5|44
1653645080000|2022-05-27 09:51:20|95256.6|95231.6|95269|95244|95277.5|95252.5|95256.1|95231.1|67
1653645090000|2022-05-27 09:51:30|95270.1|95245.1|95271.4|95246.4|95285.1|95260.1|95269.4|95244.4|66
1653645100000|2022-05-27 09:51:40|95271.5|95246.5|95276|95251|95276|95251|95270.9|95245.9|42
1653645110000|2022-05-27 09:51:50|95275.4|95250.4|95277.5|95252.5|95277.5|95252.5|95274.2|95249.2|32
1653645120000|2022-05-27 09:52:00|95277.4|95252.4|95280|95255|95281.5|95256.5|95275.5|95250.5|46
1653645130000|2022-05-27 09:52:10|95279.8|95254.8|95274.4|95249.4|95280.3|95255.3|95274|95249|37
1653645140000|2022-05-27 09:52:20|95274.2|95249.2|95273.3|95248.3|95275.4|95250.4|95272.6|95247.6|30
1653645150000|2022-05-27 09:52:30|95272.8|95247.8|95272.8|95247.8|95273.8|95248.8|95272|95247|17
1653645160000|2022-05-27 09:52:40|95272.9|95247.9|95259.3|95234.3|95273.6|95248.6|95259.3|95234.3|35
1653645170000|2022-05-27 09:52:50|95260.1|95235.1|95260.1|95235.1|95262.3|95237.3|95259.9|95234.9|28
1653645180000|2022-05-27 09:53:00|95260.2|95235.2|95249.6|95224.6|95262.1|95237.1|95249.6|95224.6|51
1653645190000|2022-05-27 09:53:10|95249.4|95224.4|95250.7|95225.7|95252.8|95227.8|95248.7|95223.7|40
1653645200000|2022-05-27 09:53:20|95251.3|95226.3|95247.2|95222.2|95258|95233|95247.2|95222.2|48
1653645210000|2022-05-27 09:53:30|95249.5|95224.5|95252.2|95227.2|95252.8|95227.8|95246.7|95221.7|43
1653645220000|2022-05-27 09:53:40|95252.3|95227.3|95259.4|95234.4|95260.9|95235.9|95252.2|95227.2|47
1653645230000|2022-05-27 09:53:50|95258.9|95233.9|95263.1|95238.1|95264.6|95239.6|95258.9|95233.9|43
1653645240000|2022-05-27 09:54:00|95262.6|95237.6|95265.2|95240.2|95265.5|95240.5|95262.6|95237.6|29
1653645250000|2022-05-27 09:54:10|95265|95240|95273.7|95248.7|95274.7|95249.7|95264.2|95239.2|43
1653645260000|2022-05-27 09:54:20|95273.4|95248.4|95270.2|95245.2|95274|95249|95270.2|95245.2|33
1653645270000|2022-05-27 09:54:30|95270.9|95245.9|95266.3|95241.3|95271.8|95246.8|95265.3|95240.3|51
1653645280000|2022-05-27 09:54:40|95266.1|95241.1|95275.7|95250.7|95277.1|95252.1|95265.8|95240.8|58
1653645290000|2022-05-27 09:54:50|95277.3|95252.3|95274.4|95249.4|95277.8|95252.8|95273.5|95248.5|41
1653645300000|2022-05-27 09:55:00|95274.3|95249.3|95266.8|95241.8|95274.7|95249.7|95264.2|95239.2|46
1653645310000|2022-05-27 09:55:10|95266.6|95241.6|95270.7|95245.7|95271.3|95246.3|95259.6|95234.6|58
1653645320000|2022-05-27 09:55:20|95270.6|95245.6|95279.8|95254.8|95279.8|95254.8|95259.4|95234.4|72
1653645330000|2022-05-27 09:55:30|95279.7|95254.7|95266.2|95241.2|95279.7|95254.7|95261.7|95236.7|69
1653645340000|2022-05-27 09:55:40|95264.4|95239.4|95263.4|95238.4|95265.4|95240.4|95263.2|95238.2|48
1653645350000|2022-05-27 09:55:50|95263.3|95238.3|95268.3|95243.3|95268.5|95243.5|95262.8|95237.8|54
1653645360000|2022-05-27 09:56:00|95268.2|95243.2|95264.1|95239.1|95269.1|95244.1|95262.2|95237.2|58
1653645370000|2022-05-27 09:56:10|95264.2|95239.2|95269|95244|95271|95246|95264.1|95239.1|48
1653645380000|2022-05-27 09:56:20|95269.4|95244.4|95272.7|95247.7|95274.9|95249.9|95266.2|95241.2|52
1653645390000|2022-05-27 09:56:30|95272.9|95247.9|95280.9|95255.9|95281.5|95256.5|95271.5|95246.5|41
1653645400000|2022-05-27 09:56:40|95281.3|95256.3|95280.6|95255.6|95281.7|95256.7|95277.3|95252.3|50
1653645410000|2022-05-27 09:56:50|95281.2|95256.2|95284|95259|95289.1|95264.1|95279.5|95254.5|57
1653645420000|2022-05-27 09:57:00|95280.7|95255.7|95281.3|95256.3|95283.4|95258.4|95277.8|95252.8|51
1653645430000|2022-05-27 09:57:10|95281.7|95256.7|95289.4|95264.4|95289.4|95264.4|95281.1|95256.1|34
1653645440000|2022-05-27 09:57:20|95289.2|95264.2|95288.2|95263.2|95292.4|95267.4|95281.8|95256.8|55
1653645450000|2022-05-27 09:57:30|95288|95263|95291.4|95266.4|95295.9|95270.9|95288|95263|52
1653645460000|2022-05-27 09:57:40|95291.3|95266.3|95264.7|95239.7|95291.3|95266.3|95262.1|95237.1|55
1653645470000|2022-05-27 09:57:50|95262.9|95237.9|95253|95228|95262.9|95237.9|95251.5|95226.5|50
1653645480000|2022-05-27 09:58:00|95253.8|95228.8|95256|95231|95256|95231|95248.5|95223.5|38
1653645490000|2022-05-27 09:58:10|95255.7|95230.7|95264.5|95239.5|95267.7|95242.7|95255.1|95230.1|48
1653645500000|2022-05-27 09:58:20|95264.7|95239.7|95268|95243|95272|95247|95263.7|95238.7|47
1653645510000|2022-05-27 09:58:30|95269.4|95244.4|95284.4|95259.4|95285|95260|95266.9|95241.9|50
1653645520000|2022-05-27 09:58:40|95286.8|95261.8|95285.6|95260.6|95291.1|95266.1|95285.2|95260.2|56
1653645530000|2022-05-27 09:58:50|95285.7|95260.7|95294.2|95269.2|95298.4|95273.4|95283.5|95258.5|62
1653645540000|2022-05-27 09:59:00|95295.1|95270.1|95295.4|95270.4|95300.1|95275.1|95290.8|95265.8|59
1653645550000|2022-05-27 09:59:10|95295.2|95270.2|95292.8|95267.8|95297.6|95272.6|95292.3|95267.3|37
1653645560000|2022-05-27 09:59:20|95294.6|95269.6|95301.8|95276.8|95301.9|95276.9|95293.8|95268.8|45
1653645570000|2022-05-27 09:59:30|95301.5|95276.5|95300.8|95275.8|95302.7|95277.7|95298.7|95273.7|42
1653645580000|2022-05-27 09:59:40|95301.5|95276.5|95301.3|95276.3|95302.2|95277.2|95299.9|95274.9|25
1653645590000|2022-05-27 09:59:50|95299.8|95274.8|95300.6|95275.6|95301.5|95276.5|95299.3|95274.3|32
1653645600000|2022-05-27 10:00:00|95300|95275|95322|95297|95329.5|95304.5|95294.1|95269.1|53
1653645610000|2022-05-27 10:00:10|95322.9|95297.9|95327.4|95302.4|95336.8|95311.8|95322.9|95297.9|66
1653645620000|2022-05-27 10:00:20|95329.7|95304.7|95328.5|95303.5|95332.3|95307.3|95327.1|95302.1|60
1653645630000|2022-05-27 10:00:30|95329|95304|95336.5|95311.5|95338.2|95313.2|95328.2|95303.2|40
1653645640000|2022-05-27 10:00:40|95336.1|95311.1|95338.5|95313.5|95345.9|95320.9|95328.6|95303.6|60
1653645650000|2022-05-27 10:00:50|95338.1|95313.1|95339.6|95314.6|95340.8|95315.8|95337.8|95312.8|46
1653645660000|2022-05-27 10:01:00|95339.4|95314.4|95350.7|95325.7|95353.2|95328.2|95339.4|95314.4|52
1653645670000|2022-05-27 10:01:10|95351.5|95326.5|95348.2|95323.2|95352.8|95327.8|95344|95319|49
1653645680000|2022-05-27 10:01:20|95347.8|95322.8|95359.1|95334.1|95360.3|95335.3|95347.6|95322.6|58
1653645690000|2022-05-27 10:01:30|95359.3|95334.3|95357.4|95332.4|95371.1|95346.1|95354.5|95329.5|58
1653645700000|2022-05-27 10:01:40|95356.4|95331.4|95350.8|95325.8|95364.7|95339.7|95342.1|95317.1|63
1653645710000|2022-05-27 10:01:50|95352.5|95327.5|95355.8|95330.8|95361.8|95336.8|95352.5|95327.5|52
1653645720000|2022-05-27 10:02:00|95356.3|95331.3|95359.7|95334.7|95359.7|95334.7|95351.5|95326.5|38
1653645730000|2022-05-27 10:02:10|95359.4|95334.4|95355.3|95330.3|95359.7|95334.7|95353.8|95328.8|43
1653645740000|2022-05-27 10:02:20|95355.4|95330.4|95353.5|95328.5|95359.2|95334.2|95346.4|95321.4|47
1653645750000|2022-05-27 10:02:30|95351.5|95326.5|95348.7|95323.7|95351.5|95326.5|95345.8|95320.8|31
1653645760000|2022-05-27 10:02:40|95348.8|95323.8|95339.4|95314.4|95349|95324|95332.2|95307.2|40
1653645770000|2022-05-27 10:02:50|95338.7|95313.7|95337.3|95312.3|95339.7|95314.7|95336.5|95311.5|35
1653645780000|2022-05-27 10:03:00|95337.7|95312.7|95372.1|95347.1|95391.3|95366.3|95337.7|95312.7|66
1653645790000|2022-05-27 10:03:10|95371.6|95346.6|95375.2|95350.2|95377.7|95352.7|95371.2|95346.2|44
1653645800000|2022-05-27 10:03:20|95375.3|95350.3|95377|95352|95384.3|95359.3|95375.2|95350.2|47
1653645810000|2022-05-27 10:03:30|95377.2|95352.2|95408.6|95383.6|95409.2|95384.2|95377.2|95352.2|62
1653645820000|2022-05-27 10:03:40|95409.2|95384.2|95407.6|95382.6|95409.2|95384.2|95402.7|95377.7|50
1653645830000|2022-05-27 10:03:50|95407.7|95382.7|95396.6|95371.6|95426.2|95401.2|95396.6|95371.6|52
1653645840000|2022-05-27 10:04:00|95396.4|95371.4|95380.8|95355.8|95396.7|95371.7|95378.5|95353.5|63
1653645850000|2022-05-27 10:04:10|95381|95356|95373.1|95348.1|95381|95356|95368.6|95343.6|46
1653645860000|2022-05-27 10:04:20|95372.9|95347.9|95360.9|95335.9|95373.1|95348.1|95360.1|95335.1|37
1653645870000|2022-05-27 10:04:30|95360.8|95335.8|95347.3|95322.3|95360.8|95335.8|95345.9|95320.9|49
1653645880000|2022-05-27 10:04:40|95347.2|95322.2|95355|95330|95357.3|95332.3|95347|95322|42
1653645890000|2022-05-27 10:04:50|95354.7|95329.7|95353.4|95328.4|95354.7|95329.7|95353.2|95328.2|31
1653645900000|2022-05-27 10:05:00|95352.5|95327.5|95344.1|95319.1|95353.6|95328.6|95343|95318|30
1653645910000|2022-05-27 10:05:10|95344.2|95319.2|95343.3|95318.3|95345.5|95320.5|95341.7|95316.7|36
1653645920000|2022-05-27 10:05:20|95343.2|95318.2|95350.2|95325.2|95353.9|95328.9|95343.2|95318.2|47
1653645930000|2022-05-27 10:05:30|95350.6|95325.6|95358.9|95333.9|95360.8|95335.8|95350.6|95325.6|37
1653645940000|2022-05-27 10:05:40|95358.6|95333.6|95348.1|95323.1|95360.9|95335.9|95348.1|95323.1|46
1653645950000|2022-05-27 10:05:50|95347.8|95322.8|95342.1|95317.1|95348.7|95323.7|95339.6|95314.6|52
1653645960000|2022-05-27 10:06:00|95342|95317|95341.8|95316.8|95346.5|95321.5|95340.2|95315.2|27
1653645970000|2022-05-27 10:06:10|95341.9|95316.9|95328.7|95303.7|95342.7|95317.7|95328.7|95303.7|36
1653645980000|2022-05-27 10:06:20|95328.4|95303.4|95334.4|95309.4|95334.9|95309.9|95322.7|95297.7|58
1653645990000|2022-05-27 10:06:30|95334.6|95309.6|95336.1|95311.1|95338.9|95313.9|95332.3|95307.3|52
1653646000000|2022-05-27 10:06:40|95339.4|95314.4|95366|95341|95369.5|95344.5|95339.4|95314.4|52
1653646010000|2022-05-27 10:06:50|95365.4|95340.4|95353|95328|95365.4|95340.4|95352.3|95327.3|34
1653646020000|2022-05-27 10:07:00|95353.5|95328.5|95354.2|95329.2|95356.4|95331.4|95351.6|95326.6|51
1653646030000|2022-05-27 10:07:10|95353.4|95328.4|95354.9|95329.9|95357.4|95332.4|95345.2|95320.2|43
1653646040000|2022-05-27 10:07:20|95355.9|95330.9|95354.2|95329.2|95362.2|95337.2|95354.1|95329.1|51
1653646050000|2022-05-27 10:07:30|95354.5|95329.5|95353|95328|95357.5|95332.5|95351.9|95326.9|47
1653646060000|2022-05-27 10:07:40|95352.6|95327.6|95359.1|95334.1|95359.6|95334.6|95352.6|95327.6|40
1653646070000|2022-05-27 10:07:50|95358.8|95333.8|95342.3|95317.3|95358.8|95333.8|95339.8|95314.8|54
1653646080000|2022-05-27 10:08:00|95342.4|95317.4|95345.6|95320.6|95347.4|95322.4|95338.7|95313.7|59
1653646090000|2022-05-27 10:08:10|95346|95321|95347.2|95322.2|95352.4|95327.4|95337.6|95312.6|48
1653646100000|2022-05-27 10:08:20|95346.9|95321.9|95349.8|95324.8|95350.4|95325.4|95346.9|95321.9|44
1653646110000|2022-05-27 10:08:30|95350.5|95325.5|95351.9|95326.9|95352.3|95327.3|95345.1|95320.1|47
1653646120000|2022-05-27 10:08:40|95352.3|95327.3|95339.3|95314.3|95352.3|95327.3|95339.3|95314.3|33
1653646130000|2022-05-27 10:08:50|95339.7|95314.7|95346.3|95321.3|95350.1|95325.1|95339.7|95314.7|54
1653646140000|2022-05-27 10:09:00|95347.6|95322.6|95355.9|95330.9|95355.9|95330.9|95345.6|95320.6|50
1653646150000|2022-05-27 10:09:10|95353.5|95328.5|95351.2|95326.2|95355.1|95330.1|95349.9|95324.9|34
1653646160000|2022-05-27 10:09:20|95350.8|95325.8|95353.4|95328.4|95354.8|95329.8|95349.5|95324.5|49
1653646170000|2022-05-27 10:09:30|95353.2|95328.2|95353.4|95328.4|95355.4|95330.4|95350.4|95325.4|55
1653646180000|2022-05-27 10:09:40|95353.5|95328.5|95352.8|95327.8|95354.2|95329.2|95347.7|95322.7|59
1653646190000|2022-05-27 10:09:50|95352.7|95327.7|95398|95373|95400.2|95375.2|95347.2|95322.2|50
1653646200000|2022-05-27 10:10:00|95397.1|95372.1|95393.6|95368.6|95397.1|95372.1|95393.6|95368.6|35
1653646210000|2022-05-27 10:10:10|95394|95369|95390.3|95365.3|95394|95369|95385.9|95360.9|40
1653646220000|2022-05-27 10:10:20|95389.8|95364.8|95374.2|95349.2|95410.9|95385.9|95373.5|95348.5|49
1653646230000|2022-05-27 10:10:30|95373.4|95348.4|95401.3|95376.3|95401.9|95376.9|95373.4|95348.4|67
1653646240000|2022-05-27 10:10:40|95402|95377|95402.5|95377.5|95406.2|95381.2|95401.1|95376.1|50
1653646250000|2022-05-27 10:10:50|95402.7|95377.7|95398.3|95373.3|95403.2|95378.2|95398.3|95373.3|42
1653646260000|2022-05-27 10:11:00|95398.2|95373.2|95393|95368|95398.2|95373.2|95392.6|95367.6|39
1653646270000|2022-05-27 10:11:10|95392.9|95367.9|95398.7|95373.7|95398.9|95373.9|95392.9|95367.9|30
1653646280000|2022-05-27 10:11:20|95399|95374|95386.8|95361.8|95400.1|95375.1|95384.7|95359.7|35
1653646290000|2022-05-27 10:11:30|95386.4|95361.4|95390.5|95340.5|95391.2|95363|95378.1|95340.2|43
1653646300000|2022-05-27 10:11:40|95390.6|95340.6|95368.4|95343.4|95390.6|95364.4|95367.9|95340.4|43
1653646310000|2022-05-27 10:11:50|95369.2|95344.2|95367.7|95342.7|95371.1|95346.1|95366.9|95341.9|37
1653646320000|2022-05-27 10:12:00|95367.8|95342.8|95368.7|95343.7|95369.5|95344.5|95367|95342|29
1653646330000|2022-05-27 10:12:10|95368.9|95343.9|95373.5|95348.5|95374.2|95349.2|95368.3|95343.3|43
1653646340000|2022-05-27 10:12:20|95373.3|95348.3|95385|95360|95385|95360|95372.5|95347.5|38
1653646350000|2022-05-27 10:12:30|95385.4|95360.4|95391.8|95366.8|95404.3|95367.1|95385.2|95353.5|52
1653646360000|2022-05-27 10:12:40|95391.5|95366.5|95393.9|95368.9|95394.6|95369.6|95391.5|95366.5|39
1653646370000|2022-05-27 10:12:50|95394.1|95369.1|95384.4|95359.4|95407.8|95369.2|95383|95348.4|51
1653646380000|2022-05-27 10:13:00|95382.7|95357.7|95381.3|95356.3|95383.2|95358.2|95381|95356|35
1653646390000|2022-05-27 10:13:10|95381.1|95356.1|95379.1|95354.1|95381.1|95356.1|95377.4|95352.4|26
1653646400000|2022-05-27 10:13:20|95379.5|95354.5|95402.4|95377.4|95402.4|95377.4|95379.5|95354.5|51
1653646410000|2022-05-27 10:13:30|95402.2|95377.2|95397.5|95372.5|95402.2|95377.2|95397|95372|44
1653646420000|2022-05-27 10:13:40|95397.4|95372.4|95392.9|95367.9|95398.2|95373.2|95388|95363|30
1653646430000|2022-05-27 10:13:50|95394.4|95369.4|95390.6|95365.6|95394.4|95369.4|95389.7|95364.7|31
1653646440000|2022-05-27 10:14:00|95391|95366|95392|95367|95394.6|95369.6|95385.9|95360.9|54
1653646450000|2022-05-27 10:14:10|95391.3|95366.3|95381.2|95356.2|95391.3|95366.3|95379|95354|60
1653646460000|2022-05-27 10:14:20|95381.3|95356.3|95375.3|95350.3|95381.7|95356.7|95373.1|95348.1|50
1653646470000|2022-05-27 10:14:30|95377|95352|95374.7|95349.7|95378.2|95353.2|95369|95344|35
1653646480000|2022-05-27 10:14:40|95374.3|95349.3|95371.1|95346.1|95374.3|95349.3|95369|95344|42
1653646490000|2022-05-27 10:14:50|95371.3|95346.3|95386.7|95361.7|95391.4|95366.4|95371.2|95346.2|56
1653646500000|2022-05-27 10:15:00|95386.8|95361.8|95376.3|95351.3|95386.9|95361.9|95371.6|95346.6|49
1653646510000|2022-05-27 10:15:10|95376.4|95351.4|95374.3|95349.3|95377.6|95352.6|95373.1|95348.1|44
1653646520000|2022-05-27 10:15:20|95374.4|95349.4|95375.5|95350.5|95376.1|95351.1|95372.5|95347.5|43
1653646530000|2022-05-27 10:15:30|95376.2|95351.2|95357.8|95332.8|95379.8|95354.8|95357.6|95332.6|44
1653646540000|2022-05-27 10:15:40|95358.4|95333.4|95372.5|95347.5|95376.2|95351.2|95358.4|95333.4|47
1653646550000|2022-05-27 10:15:50|95372.7|95347.7|95375.7|95350.7|95375.8|95350.8|95371.6|95346.6|46
1653646560000|2022-05-27 10:16:00|95376.1|95351.1|95376.6|95351.6|95378.4|95353.4|95375.8|95350.8|37
1653646570000|2022-05-27 10:16:10|95376.9|95351.9|95382|95357|95383.1|95358.1|95376.4|95351.4|34
1653646580000|2022-05-27 10:16:20|95381|95356|95379.4|95354.4|95381.7|95356.7|95378.7|95353.7|32
1653646590000|2022-05-27 10:16:30|95378.8|95353.8|95377.1|95352.1|95380.1|95355.1|95371.7|95346.7|38
1653646600000|2022-05-27 10:16:40|95377|95352|95378.9|95353.9|95379.8|95354.8|95375.7|95350.7|41
1653646610000|2022-05-27 10:16:50|95379.5|95354.5|95402.1|95377.1|95413.8|95388.8|95379.3|95354.3|51
1653646620000|2022-05-27 10:17:00|95402.3|95377.3|95395.2|95370.2|95402.3|95377.3|95394.1|95369.1|49
1653646630000|2022-05-27 10:17:10|95395.4|95370.4|95391.5|95366.5|95399.5|95374.5|95391.5|95366.5|48
1653646640000|2022-05-27 10:17:20|95391.7|95366.7|95393.3|95368.3|95394.3|95369.3|95391.3|95366.3|38
1653646650000|2022-05-27 10:17:30|95393.6|95368.6|95403.8|95378.8|95403.8|95378.8|95393.5|95368.5|37
1653646660000|2022-05-27 10:17:40|95403.5|95378.5|95405.5|95380.5|95406|95381|95403.5|95378.5|29
1653646670000|2022-05-27 10:17:50|95405.1|95380.1|95424.6|95399.6|95425.9|95400.9|95405.1|95380.1|36
1653646680000|2022-05-27 10:18:00|95425.2|95400.2|95424|95399|95427.4|95402.4|95421|95396|57
1653646690000|2022-05-27 10:18:10|95415.1|95390.1|95418.4|95393.4|95422|95397|95411.4|95386.4|41
1653646700000|2022-05-27 10:18:20|95419.2|95394.2|95406.2|95381.2|95419.2|95394.2|95402.5|95377.5|44
1653646710000|2022-05-27 10:18:30|95406.1|95381.1|95407.4|95382.4|95407.6|95382.6|95402.8|95377.8|31
1653646720000|2022-05-27 10:18:40|95406.3|95381.3|95405.8|95380.8|95406.9|95381.9|95405|95380|32
1653646730000|2022-05-27 10:18:50|95406.3|95381.3|95412.2|95387.2|95412.2|95387.2|95404.5|95379.5|39
1653646740000|2022-05-27 10:19:00|95412|95387|95415|95390|95418.2|95393.2|95409.7|95384.7|49
1653646750000|2022-05-27 10:19:10|95416.1|95391.1|95408.3|95383.3|95416.1|95391.1|95402.8|95377.8|45
1653646760000|2022-05-27 10:19:20|95409|95384|95413|95388|95413.8|95388.8|95409|95384|41
1653646770000|2022-05-27 10:19:30|95413.3|95388.3|95411.1|95386.1|95413.6|95388.6|95408.7|95383.7|27
1653646780000|2022-05-27 10:19:40|95411.2|95386.2|95420.5|95395.5|95421.6|95396.6|95411|95386|40
1653646790000|2022-05-27 10:19:50|95419.5|95394.5|95417.3|95392.3|95420.1|95395.1|95416.6|95391.6|32
1653646800000|2022-05-27 10:20:00|95418.1|95393.1|95414.2|95389.2|95420.4|95395.4|95413.8|95388.8|46
1653646810000|2022-05-27 10:20:10|95416.3|95391.3|95406.3|95381.3|95416.3|95391.3|95406.3|95381.3|37
1653646820000|2022-05-27 10:20:20|95405.1|95380.1|95410|95385|95410.2|95385.2|95402.1|95377.1|41
1653646830000|2022-05-27 10:20:30|95410.2|95385.2|95404.5|95379.5|95410.5|95385.5|95404.5|95379.5|36
1653646840000|2022-05-27 10:20:40|95406.2|95381.2|95407.2|95382.2|95408.6|95383.6|95405.5|95380.5|34
1653646850000|2022-05-27 10:20:50|95407|95382|95404.9|95379.9|95408.3|95383.3|95404.2|95379.2|38
1653646860000|2022-05-27 10:21:00|95405.6|95380.6|95409.9|95384.9|95411.2|95386.2|95404.7|95379.7|37
1653646870000|2022-05-27 10:21:10|95410.2|95385.2|95422.5|95397.5|95422.5|95397.5|95410.2|95385.2|31
1653646880000|2022-05-27 10:21:20|95421.3|95396.3|95419.1|95394.1|95422.9|95397.9|95418.7|95393.7|38
1653646890000|2022-05-27 10:21:30|95419.2|95394.2|95417.2|95392.2|95419.5|95394.5|95415.2|95390.2|35
1653646900000|2022-05-27 10:21:40|95417.7|95392.7|95415.5|95390.5|95422.8|95397.8|95413.4|95388.4|41
1653646910000|2022-05-27 10:21:50|95415.4|95390.4|95407.1|95382.1|95415.4|95390.4|95405.9|95380.9|33
1653646920000|2022-05-27 10:22:00|95407|95382|95398.9|95373.9|95407.8|95382.8|95394.1|95369.1|42
1653646930000|2022-05-27 10:22:10|95397|95372|95422|95397|95423.8|95398.8|95397|95372|59
1653646940000|2022-05-27 10:22:20|95422.3|95397.3|95419.6|95394.6|95422.3|95397.3|95418|95393|37
1653646950000|2022-05-27 10:22:30|95419.4|95394.4|95408.1|95383.1|95421.2|95396.2|95408.1|95383.1|43
1653646960000|2022-05-27 10:22:40|95408.8|95383.8|95410.5|95385.5|95417|95392|95407.4|95382.4|46
1653646970000|2022-05-27 10:22:50|95410.4|95385.4|95413|95388|95414|95389|95410.4|95385.4|36
1653646980000|2022-05-27 10:23:00|95412.8|95387.8|95397.2|95372.2|95413.6|95388.6|95387|95362|48
1653646990000|2022-05-27 10:23:10|95397.4|95372.4|95402.4|95377.4|95402.9|95377.9|95396.4|95371.4|36
1653647000000|2022-05-27 10:23:20|95402.5|95377.5|95396.7|95371.7|95403.6|95378.6|95396.1|95371.1|27
1653647010000|2022-05-27 10:23:30|95396.8|95371.8|95397.3|95372.3|95399|95374|95394.2|95369.2|53
1653647020000|2022-05-27 10:23:40|95397.4|95372.4|95404.9|95379.9|95405.3|95380.3|95396.9|95371.9|34
1653647030000|2022-05-27 10:23:50|95404.5|95379.5|95405.1|95380.1|95406|95381|95401.7|95376.7|40
1653647040000|2022-05-27 10:24:00|95405|95380|95397.9|95372.9|95405.6|95380.6|95397.2|95372.2|45
1653647050000|2022-05-27 10:24:10|95398.6|95373.6|95395.9|95370.9|95398.8|95373.8|95395.9|95370.9|33
1653647060000|2022-05-27 10:24:20|95396.2|95371.2|95386.1|95361.1|95397.4|95372.4|95384.4|95359.4|39
1653647070000|2022-05-27 10:24:30|95385.4|95360.4|95384.4|95359.4|95392.1|95367.1|95382.9|95357.9|42
1653647080000|2022-05-27 10:24:40|95384|95359|95389.4|95364.4|95390.1|95365.1|95383.6|95358.6|26
1653647090000|2022-05-27 10:24:50|95389.3|95364.3|95379.3|95354.3|95389.3|95364.3|95377.6|95352.6|53
1653647100000|2022-05-27 10:25:00|95379.5|95354.5|95371.6|95346.6|95379.6|95354.6|95368.7|95343.7|47
1653647110000|2022-05-27 10:25:10|95371.7|95346.7|95362.4|95337.4|95371.8|95346.8|95359.9|95334.9|52
1653647120000|2022-05-27 10:25:20|95362|95337|95367.4|95342.4|95367.5|95342.5|95362|95337|51
1653647130000|2022-05-27 10:25:30|95367.7|95342.7|95360.9|95335.9|95367.7|95342.7|95360.3|95335.3|37
1653647140000|2022-05-27 10:25:40|95361.3|95336.3|95359.3|95334.3|95361.4|95336.4|95358.5|95333.5|32
1653647150000|2022-05-27 10:25:50|95358.6|95333.6|95359.6|95334.6|95363.7|95338.7|95358|95333|36
1653647160000|2022-05-27 10:26:00|95359.5|95334.5|95365.4|95340.4|95367.2|95342.2|95357|95332|46
1653647170000|2022-05-27 10:26:10|95365.6|95340.6|95364.6|95339.6|95367.1|95342.1|95363|95338|45
1653647180000|2022-05-27 10:26:20|95364.4|95339.4|95357.7|95332.7|95364.7|95339.7|95353.7|95328.7|37
1653647190000|2022-05-27 10:26:30|95357.5|95332.5|95356.8|95331.8|95363.8|95338.8|95356.1|95331.1|50
1653647200000|2022-05-27 10:26:40|95357.3|95332.3|95361.4|95336.4|95362.4|95337.4|95356.1|95331.1|40
1653647210000|2022-05-27 10:26:50|95361.5|95336.5|95360.3|95335.3|95361.8|95336.8|95360.3|95335.3|30
1653647220000|2022-05-27 10:27:00|95358.8|95333.8|95360.4|95335.4|95360.5|95335.5|95357.8|95332.8|30
1653647230000|2022-05-27 10:27:10|95360.5|95335.5|95359.6|95334.6|95361|95336|95359.2|95334.2|41
1653647240000|2022-05-27 10:27:20|95360.1|95335.1|95380.4|95355.4|95382|95357|95358.9|95333.9|55
1653647250000|2022-05-27 10:27:30|95380.1|95355.1|95354.5|95329.5|95380.1|95355.1|95350.5|95325.5|58
1653647260000|2022-05-27 10:27:40|95355|95330|95355|95330|95356.5|95331.5|95350.7|95325.7|48
1653647270000|2022-05-27 10:27:50|95354.9|95329.9|95360.3|95335.3|95362.6|95337.6|95354.8|95329.8|39
1653647280000|2022-05-27 10:28:00|95360.4|95335.4|95354.9|95329.9|95363.5|95338.5|95349.3|95324.3|57
1653647290000|2022-05-27 10:28:10|95355|95330|95347.5|95322.5|95356.2|95331.2|95346.2|95321.2|52
1653647300000|2022-05-27 10:28:20|95347.1|95322.1|95340|95315|95349.7|95324.7|95336.1|95311.1|60
1653647310000|2022-05-27 10:28:30|95339.9|95314.9|95337.2|95312.2|95340.3|95315.3|95332.2|95307.2|52
1653647320000|2022-05-27 10:28:40|95337.5|95312.5|95335.4|95310.4|95344.2|95319.2|95333|95308|62
1653647330000|2022-05-27 10:28:50|95334.9|95309.9|95341.4|95316.4|95344.3|95319.3|95329.7|95304.7|57
1653647340000|2022-05-27 10:29:00|95340.9|95315.9|95342.8|95317.8|95343|95318|95338.7|95313.7|47
1653647350000|2022-05-27 10:29:10|95344.5|95319.5|95343.1|95318.1|95345.2|95320.2|95337.2|95312.2|41
1653647360000|2022-05-27 10:29:20|95344.2|95319.2|95338.6|95313.6|95344.6|95319.6|95337.2|95312.2|39
1653647370000|2022-05-27 10:29:30|95338.4|95313.4|95340.9|95315.9|95343.1|95318.1|95338.3|95313.3|28
1653647380000|2022-05-27 10:29:40|95341.4|95316.4|95346.8|95321.8|95347.6|95322.6|95341.3|95316.3|39
1653647390000|2022-05-27 10:29:50|95345.6|95320.6|95323.7|95298.7|95346.5|95321.5|95323.7|95298.7|31
1653647400000|2022-05-27 10:30:00|95324.7|95299.7|95326.2|95301.2|95330.4|95305.4|95323.5|95298.5|55
1653647410000|2022-05-27 10:30:10|95326.7|95301.7|95324|95299|95327.8|95302.8|95308|95270|51
1653647420000|2022-05-27 10:30:20|95324.2|95299.2|95320.3|95295.3|95324.2|95299.2|95314.6|95289.6|51
1653647430000|2022-05-27 10:30:30|95320.4|95295.4|95333|95308|95333|95308|95319|95294|48
1653647440000|2022-05-27 10:30:40|95332.4|95307.4|95339.9|95314.9|95341|95316|95330.9|95305.9|49
1653647450000|2022-05-27 10:30:50|95339.6|95314.6|95338.5|95313.5|95340.3|95315.3|95337.7|95312.7|36
1653647460000|2022-05-27 10:31:00|95338.8|95313.8|95332.2|95307.2|95341.7|95316.7|95330.7|95305.7|36
1653647470000|2022-05-27 10:31:10|95332.1|95307.1|95347.1|95322.1|95349.3|95324.3|95332.1|95307.1|59
1653647480000|2022-05-27 10:31:20|95347.7|95322.7|95347.3|95322.3|95350.2|95325.2|95339.9|95314.9|45
1653647490000|2022-05-27 10:31:30|95347.4|95322.4|95344.8|95319.8|95348|95323|95343.3|95318.3|32
1653647500000|2022-05-27 10:31:40|95344.7|95319.7|95348.3|95323.3|95348.8|95323.8|95344.6|95319.6|28
1653647510000|2022-05-27 10:31:50|95348.5|95323.5|95351.5|95326.5|95352.5|95327.5|95348.3|95323.3|28
1653647520000|2022-05-27 10:32:00|95351.3|95326.3|95345.4|95320.4|95352|95327|95345.1|95320.1|30
1653647530000|2022-05-27 10:32:10|95346.2|95321.2|95340.7|95315.7|95348.8|95323.8|95339.1|95314.1|47
1653647540000|2022-05-27 10:32:20|95342.9|95317.9|95345.7|95320.7|95345.7|95320.7|95340.3|95315.3|36
1653647550000|2022-05-27 10:32:30|95346.7|95321.7|95352.3|95327.3|95363.1|95327.3|95346.2|95313.1|33
1653647560000|2022-05-27 10:32:40|95352|95327|95345.2|95320.2|95352|95327|95343.1|95318.1|32
1653647570000|2022-05-27 10:32:50|95345|95320|95346.3|95321.3|95348.5|95323.5|95344.2|95319.2|38
1653647580000|2022-05-27 10:33:00|95346.5|95321.5|95348.9|95323.9|95349.4|95324.4|95344.5|95319.5|37
1653647590000|2022-05-27 10:33:10|95348.8|95323.8|95348.7|95323.7|95349|95324|95347.4|95322.4|22
1653647600000|2022-05-27 10:33:20|95348.6|95323.6|95341.1|95316.1|95349.4|95324.4|95340.5|95315.5|39
1653647610000|2022-05-27 10:33:30|95340.1|95315.1|95338.4|95313.4|95340.4|95315.4|95337.9|95312.9|34
1653647620000|2022-05-27 10:33:40|95338.3|95313.3|95337.8|95312.8|95339|95314|95337.8|95312.8|21
1653647630000|2022-05-27 10:33:50|95338|95313|95338.4|95313.4|95338.4|95313.4|95337.5|95312.5|16
1653647640000|2022-05-27 10:34:00|95338.3|95313.3|95346.2|95321.2|95347.8|95322.8|95337.1|95312.1|39
1653647650000|2022-05-27 10:34:10|95345.6|95320.6|95348.7|95323.7|95349.2|95324.2|95345.4|95320.4|34
1653647660000|2022-05-27 10:34:20|95348.5|95323.5|95344.1|95319.1|95348.5|95323.5|95343.4|95318.4|42
1653647670000|2022-05-27 10:34:30|95343.9|95318.9|95344.8|95319.8|95344.8|95319.8|95343.4|95318.4|34
1653647680000|2022-05-27 10:34:40|95344.5|95319.5|95344.2|95319.2|95345.3|95320.3|95343.9|95318.9|29
1653647690000|2022-05-27 10:34:50|95343.6|95318.6|95342.5|95317.5|95343.6|95318.6|95342.4|95317.4|31
1653647700000|2022-05-27 10:35:00|95342.8|95317.8|95338.8|95313.8|95344.2|95319.2|95335.3|95310.3|47
1653647710000|2022-05-27 10:35:10|95338.7|95313.7|95338.3|95313.3|95338.9|95313.9|95337.4|95312.4|30
1653647720000|2022-05-27 10:35:20|95338.1|95313.1|95332.2|95307.2|95338.2|95313.2|95326.5|95301.5|43
1653647730000|2022-05-27 10:35:30|95331.8|95306.8|95328.1|95303.1|95333.7|95308.7|95328.1|95303.1|29
1653647740000|2022-05-27 10:35:40|95328.4|95303.4|95335.5|95310.5|95342.4|95311.3|95328.4|95289.8|36
1653647750000|2022-05-27 10:35:50|95336.4|95311.4|95336.3|95311.3|95337.4|95312.4|95333.7|95308.7|38
1653647760000|2022-05-27 10:36:00|95336.2|95311.2|95336.3|95311.3|95336.4|95311.4|95333.3|95308.3|42
1653647770000|2022-05-27 10:36:10|95336.5|95311.5|95329|95304|95337.1|95312.1|95325.5|95300.5|43
1653647780000|2022-05-27 10:36:20|95329.5|95304.5|95331.9|95306.9|95332|95307|95326.8|95301.8|30
1653647790000|2022-05-27 10:36:30|95331.3|95306.3|95329.7|95304.7|95331.8|95306.8|95329.2|95304.2|30
1653647800000|2022-05-27 10:36:40|95329.9|95304.9|95335.1|95310.1|95335.5|95310.5|95328.7|95303.7|40
1653647810000|2022-05-27 10:36:50|95334.8|95309.8|95331|95306|95335.5|95310.5|95330.7|95305.7|39
1653647820000|2022-05-27 10:37:00|95330.8|95305.8|95333.5|95308.5|95334.9|95309.9|95330.5|95305.5|42
1653647830000|2022-05-27 10:37:10|95333.4|95308.4|95315.5|95290.5|95333.4|95308.4|95315.1|95290.1|44
1653647840000|2022-05-27 10:37:20|95314.2|95289.2|95314.2|95289.2|95315.1|95290.1|95313.6|95288.6|20
1653647850000|2022-05-27 10:37:30|95313.8|95288.8|95329.4|95304.4|95331.7|95306.7|95313.8|95288.8|41
1653647860000|2022-05-27 10:37:40|95329.6|95304.6|95328|95303|95329.8|95304.8|95328|95303|28
1653647870000|2022-05-27 10:37:50|95327.9|95302.9|95316.9|95291.9|95328.9|95303.9|95314.8|95289.8|48
1653647880000|2022-05-27 10:38:00|95318.2|95293.2|95318.9|95293.9|95322.2|95297.2|95311.1|95286.1|56
1653647890000|2022-05-27 10:38:10|95319.1|95294.1|95337.1|95312.1|95338.6|95313.6|95318.4|95293.4|44
1653647900000|2022-05-27 10:38:20|95337.7|95312.7|95338.3|95313.3|95339|95314|95336.3|95311.3|38
1653647910000|2022-05-27 10:38:30|95338.4|95313.4|95336.8|95311.8|95338.4|95313.4|95336.5|95311.5|27
1653647920000|2022-05-27 10:38:40|95337.1|95312.1|95338.1|95313.1|95339.7|95314.7|95331.8|95306.8|37
1653647930000|2022-05-27 10:38:50|95338.9|95313.9|95344.6|95319.6|95349.2|95324.2|95338.9|95313.9|49
1653647940000|2022-05-27 10:39:00|95343.2|95318.2|95337|95312|95345.3|95320.3|95334.9|95309.9|48
1653647950000|2022-05-27 10:39:10|95336.8|95311.8|95337.3|95312.3|95341.3|95316.3|95335.4|95310.4|47
1653647960000|2022-05-27 10:39:20|95337.1|95312.1|95330.4|95305.4|95337.1|95312.1|95329|95304|50
1653647970000|2022-05-27 10:39:30|95329.7|95304.7|95337.4|95312.4|95337.4|95312.4|95328.6|95303.6|43
1653647980000|2022-05-27 10:39:40|95337.5|95312.5|95343.3|95318.3|95345.7|95320.7|95337.5|95312.5|50
1653647990000|2022-05-27 10:39:50|95343.8|95318.8|95343|95318|95344.1|95319.1|95341.4|95316.4|30
1653648000000|2022-05-27 10:40:00|95343.5|95318.5|95359|95334|95359|95334|95342|95317|52
1653648010000|2022-05-27 10:40:10|95359.9|95334.9|95332|95307|95359.9|95334.9|95330.4|95305.4|50
1653648020000|2022-05-27 10:40:20|95332.3|95307.3|95333.4|95308.4|95337|95312|95330.9|95305.9|45
1653648030000|2022-05-27 10:40:30|95333.5|95308.5|95326.8|95301.8|95335.3|95310.3|95321.9|95296.9|49
1653648040000|2022-05-27 10:40:40|95327.1|95302.1|95330.4|95305.4|95336.8|95311.8|95326.8|95301.8|47
1653648050000|2022-05-27 10:40:50|95330.8|95305.8|95323.2|95298.2|95334|95309|95321.2|95296.2|44
1653648060000|2022-05-27 10:41:00|95323.4|95298.4|95326.9|95301.9|95327.2|95302.2|95323.4|95298.4|42
1653648070000|2022-05-27 10:41:10|95326.7|95301.7|95340|95315|95341|95316|95326.7|95301.7|48
1653648080000|2022-05-27 10:41:20|95340.5|95315.5|95343|95318|95344.1|95319.1|95339.2|95314.2|34
1653648090000|2022-05-27 10:41:30|95343.3|95318.3|95341.4|95316.4|95344|95319|95339.5|95314.5|34
1653648100000|2022-05-27 10:41:40|95341.8|95316.8|95339.5|95314.5|95344|95319|95339.1|95314.1|36
1653648110000|2022-05-27 10:41:50|95338.4|95313.4|95337.4|95312.4|95338.6|95313.6|95337.1|95312.1|36
1653648120000|2022-05-27 10:42:00|95338|95313|95338.7|95313.7|95339.2|95314.2|95338|95313|26
1653648130000|2022-05-27 10:42:10|95338.8|95313.8|95341.2|95316.2|95343.5|95318.5|95338.3|95313.3|41
1653648140000|2022-05-27 10:42:20|95341.4|95316.4|95344.6|95319.6|95348.3|95323.3|95341.3|95316.3|43
1653648150000|2022-05-27 10:42:30|95344.5|95319.5|95343.4|95318.4|95346.3|95321.3|95341.3|95316.3|32
1653648160000|2022-05-27 10:42:40|95343.5|95318.5|95345.4|95320.4|95345.7|95320.7|95339.6|95314.6|41
1653648170000|2022-05-27 10:42:50|95345.8|95320.8|95342.2|95317.2|95347.8|95322.8|95342.2|95317.2|29
1653648180000|2022-05-27 10:43:00|95341.8|95316.8|95333.5|95308.5|95341.9|95316.9|95331|95306|55
1653648190000|2022-05-27 10:43:10|95334.4|95309.4|95336.7|95311.7|95337|95312|95334|95309|32
1653648200000|2022-05-27 10:43:20|95336.5|95311.5|95341.7|95316.7|95344.4|95319.4|95336.5|95311.5|38
1653648210000|2022-05-27 10:43:30|95341.8|95316.8|95344.3|95319.3|95344.9|95319.9|95341.8|95316.8|31
1653648220000|2022-05-27 10:43:40|95344.1|95319.1|95342.2|95317.2|95344.1|95319.1|95338.8|95313.8|40
1653648230000|2022-05-27 10:43:50|95342.1|95317.1|95352.6|95327.6|95352.9|95327.9|95341.3|95316.3|38
1653648240000|2022-05-27 10:44:00|95352.5|95327.5|95341.7|95316.7|95353.1|95328.1|95340.6|95315.6|42
1653648250000|2022-05-27 10:44:10|95341.8|95316.8|95339.6|95314.6|95343.2|95318.2|95338.8|95313.8|24
1653648260000|2022-05-27 10:44:20|95339.4|95314.4|95339.4|95314.4|95340.2|95315.2|95338.1|95313.1|26
1653648270000|2022-05-27 10:44:30|95338.5|95313.5|95335.8|95310.8|95339.1|95314.1|95333.8|95308.8|33
1653648280000|2022-05-27 10:44:40|95335.3|95310.3|95339.4|95314.4|95342.3|95317.3|95333.9|95308.9|37
1653648290000|2022-05-27 10:44:50|95339.3|95314.3|95343.7|95318.7|95344.2|95319.2|95339.3|95314.3|41
1653648300000|2022-05-27 10:45:00|95342.3|95317.3|95322.1|95297.1|95342.3|95317.3|95318.5|95293.5|59
1653648310000|2022-05-27 10:45:10|95322.4|95297.4|95329.4|95304.4|95329.7|95304.7|95320.6|95295.6|35
1653648320000|2022-05-27 10:45:20|95329.2|95304.2|95326.5|95301.5|95332.2|95307.2|95321.9|95296.9|47
1653648330000|2022-05-27 10:45:30|95326.4|95301.4|95324.8|95299.8|95327.8|95302.8|95324.2|95299.2|29
1653648340000|2022-05-27 10:45:40|95324.7|95299.7|95324.3|95299.3|95324.7|95299.7|95323.4|95298.4|20
1653648350000|2022-05-27 10:45:50|95324.5|95299.5|95336.5|95311.5|95336.8|95311.8|95323.8|95298.8|53
1653648360000|2022-05-27 10:46:00|95340.5|95315.5|95346.9|95321.9|95350.1|95325.1|95340.5|95315.5|51
1653648370000|2022-05-27 10:46:10|95345.7|95320.7|95346.6|95321.6|95347.4|95322.4|95342.6|95317.6|41
1653648380000|2022-05-27 10:46:20|95346.5|95321.5|95349.6|95324.6|95353.4|95328.4|95346.3|95321.3|37
1653648390000|2022-05-27 10:46:30|95349.9|95324.9|95356.4|95331.4|95358.2|95333.2|95348.4|95323.4|30
1653648400000|2022-05-27 10:46:40|95356.1|95331.1|95353.3|95328.3|95356.2|95331.2|95350.6|95325.6|49
1653648410000|2022-05-27 10:46:50|95354.5|95329.5|95357.7|95332.7|95359.4|95334.4|95352.9|95327.9|55
1653648420000|2022-05-27 10:47:00|95356.8|95331.8|95358.1|95333.1|95358.4|95333.4|95352.2|95327.2|56
1653648430000|2022-05-27 10:47:10|95357.2|95332.2|95339.5|95314.5|95358.9|95333.9|95335.5|95310.5|46
1653648440000|2022-05-27 10:47:20|95339.3|95314.3|95342.5|95317.5|95342.8|95317.8|95338.4|95313.4|36
1653648450000|2022-05-27 10:47:30|95344.8|95319.8|95351.6|95326.6|95353.8|95328.8|95344.8|95319.8|34
1653648460000|2022-05-27 10:47:40|95351.2|95326.2|95371.4|95346.4|95372.4|95347.4|95351.2|95326.2|41
1653648470000|2022-05-27 10:47:50|95370.7|95345.7|95383.1|95358.1|95384|95359|95370.1|95345.1|35
1653648480000|2022-05-27 10:48:00|95382|95357|95378.3|95353.3|95385.4|95360.4|95367.5|95342.5|46
1653648490000|2022-05-27 10:48:10|95378.1|95353.1|95381.3|95356.3|95393.3|95368.3|95376|95351|59
1653648500000|2022-05-27 10:48:20|95378.4|95353.4|95380.1|95355.1|95386.1|95361.1|95376.1|95351.1|62
1653648510000|2022-05-27 10:48:30|95379.9|95354.9|95390.4|95365.4|95390.9|95365.9|95378.5|95353.5|29
1653648520000|2022-05-27 10:48:40|95390.5|95365.5|95385.3|95360.3|95399.5|95374.5|95383|95358|41
1653648530000|2022-05-27 10:48:50|95385.8|95360.8|95403.7|95378.7|95403.9|95378.9|95385.8|95360.8|48
1653648540000|2022-05-27 10:49:00|95403.6|95378.6|95399.7|95374.7|95403.6|95378.6|95397.8|95372.8|41
1653648550000|2022-05-27 10:49:10|95399.9|95374.9|95404.1|95379.1|95406.7|95381.7|95399.6|95374.6|41
1653648560000|2022-05-27 10:49:20|95403.3|95378.3|95396.1|95371.1|95403.3|95378.3|95394.9|95369.9|42
1653648570000|2022-05-27 10:49:30|95396.8|95371.8|95399.2|95374.2|95401.4|95376.4|95395.6|95370.6|43
1653648580000|2022-05-27 10:49:40|95399.3|95374.3|95388.3|95363.3|95405.7|95380.7|95386.5|95361.5|61
1653648590000|2022-05-27 10:49:50|95390.8|95365.8|95389.9|95364.9|95393.4|95368.4|95389.9|95364.9|42
1653648600000|2022-05-27 10:50:00|95389.6|95364.6|95393.8|95368.8|95396.8|95371.8|95386.7|95361.7|51
1653648610000|2022-05-27 10:50:10|95394.1|95369.1|95393.7|95368.7|95400.1|95375.1|95388.9|95363.9|58
1653648620000|2022-05-27 10:50:20|95394.4|95369.4|95389.9|95364.9|95394.8|95369.8|95389.1|95364.1|47
1653648630000|2022-05-27 10:50:30|95389.8|95364.8|95396.3|95371.3|95397.4|95372.4|95389.3|95364.3|43
1653648640000|2022-05-27 10:50:40|95396.9|95371.9|95377.6|95352.6|95397.7|95372.7|95377.6|95352.6|42
1653648650000|2022-05-27 10:50:50|95377.8|95352.8|95369.9|95344.9|95382.9|95354.9|95368.7|95331.9|52
1653648660000|2022-05-27 10:51:00|95369.1|95344.1|95369.9|95344.9|95369.9|95344.9|95365.1|95340.1|45
1653648670000|2022-05-27 10:51:10|95371|95346|95372.9|95347.9|95373.9|95348.9|95371|95346|47
1653648680000|2022-05-27 10:51:20|95372.7|95347.7|95353.5|95328.5|95372.7|95347.7|95352|95327|61
1653648690000|2022-05-27 10:51:30|95355.3|95330.3|95352.7|95327.7|95372.7|95347.7|95351.8|95326.8|55
1653648700000|2022-05-27 10:51:40|95351|95326|95339.6|95314.6|95352.1|95327.1|95339.4|95314.4|54
1653648710000|2022-05-27 10:51:50|95339.5|95314.5|95325.3|95300.3|95340.4|95315.4|95319.2|95294.2|41
1653648720000|2022-05-27 10:52:00|95324.9|95299.9|95324|95299|95326.2|95301.2|95322.9|95297.9|41
1653648730000|2022-05-27 10:52:10|95323.9|95298.9|95320.1|95295.1|95324.3|95299.3|95315.2|95290.2|47
1653648740000|2022-05-27 10:52:20|95319|95294|95352.6|95327.6|95357.9|95332.9|95314.4|95289.4|54
1653648750000|2022-05-27 10:52:30|95354|95329|95377.6|95352.6|95377.9|95352.9|95351.2|95326.2|53
1653648760000|2022-05-27 10:52:40|95377.7|95352.7|95376.6|95351.6|95378|95353|95376.3|95351.3|30
1653648770000|2022-05-27 10:52:50|95374.7|95349.7|95374.2|95349.2|95374.7|95349.7|95372.3|95347.3|28
1653648780000|2022-05-27 10:53:00|95374.1|95349.1|95366|95341|95374.4|95349.4|95362.6|95337.6|50
1653648790000|2022-05-27 10:53:10|95366.4|95341.4|95368.3|95343.3|95368.8|95343.8|95364.9|95339.9|44
1653648800000|2022-05-27 10:53:20|95366.6|95341.6|95346.7|95321.7|95366.6|95341.6|95346.6|95321.6|49
1653648810000|2022-05-27 10:53:30|95346.3|95321.3|95332.1|95307.1|95347.9|95322.9|95331.6|95306.6|56
1653648820000|2022-05-27 10:53:40|95331.9|95306.9|95312.3|95287.3|95333|95308|95312.3|95287.3|50
1653648830000|2022-05-27 10:53:50|95313.8|95288.8|95345.1|95320.1|95345.9|95320.9|95313.8|95288.8|45
1653648840000|2022-05-27 10:54:00|95345|95320|95359.2|95334.2|95359.2|95334.2|95339.2|95314.2|45
1653648850000|2022-05-27 10:54:10|95354.8|95329.8|95358.7|95333.7|95358.7|95333.7|95348.3|95323.3|60
1653648860000|2022-05-27 10:54:20|95358|95333|95359.6|95334.6|95360|95335|95357.5|95332.5|31
1653648870000|2022-05-27 10:54:30|95359.4|95334.4|95356.8|95331.8|95359.4|95334.4|95356.1|95331.1|39
1653648880000|2022-05-27 10:54:40|95356.9|95331.9|95341.2|95316.2|95358.2|95333.2|95340.7|95315.7|52
1653648890000|2022-05-27 10:54:50|95342.4|95317.4|95356.2|95331.2|95356.8|95331.8|95338|95313|62
1653648900000|2022-05-27 10:55:00|95356|95331|95352.9|95327.9|95356|95331|95350.9|95325.9|48
1653648910000|2022-05-27 10:55:10|95352.2|95327.2|95343.7|95318.7|95352.2|95327.2|95343.7|95318.7|54
1653648920000|2022-05-27 10:55:20|95343.5|95318.5|95339.4|95314.4|95346.6|95321.6|95339|95314|36
1653648930000|2022-05-27 10:55:30|95338.8|95313.8|95337.5|95312.5|95339.4|95314.4|95334.7|95309.7|49
1653648940000|2022-05-27 10:55:40|95337.2|95312.2|95325|95300|95339.1|95314.1|95324.7|95299.7|61
1653648950000|2022-05-27 10:55:50|95324.9|95299.9|95318.8|95293.8|95325.3|95300.3|95310.5|95285.5|53
1653648960000|2022-05-27 10:56:00|95319.1|95294.1|95321.6|95296.6|95321.8|95296.8|95319|95294|34
1653648970000|2022-05-27 10:56:10|95321.4|95296.4|95348|95323|95352.4|95327.4|95319.3|95294.3|64
1653648980000|2022-05-27 10:56:20|95347.9|95322.9|95355.4|95330.4|95356|95331|95344.6|95319.6|56
1653648990000|2022-05-27 10:56:30|95354.6|95329.6|95356.3|95331.3|95358|95333|95352.1|95327.1|36
1653649000000|2022-05-27 10:56:40|95356.2|95331.2|95358|95333|95360.2|95335.2|95356.2|95331.2|39
1653649010000|2022-05-27 10:56:50|95358.8|95333.8|95366.9|95341.9|95371.1|95346.1|95358.8|95333.8|48
1653649020000|2022-05-27 10:57:00|95367|95342|95374.3|95349.3|95375.6|95350.6|95367|95342|50
1653649030000|2022-05-27 10:57:10|95372.7|95347.7|95388.3|95363.3|95398.1|95373.1|95371|95346|45
1653649040000|2022-05-27 10:57:20|95390.1|95365.1|95391.5|95366.5|95402.1|95377.1|95386.8|95361.8|61
1653649050000|2022-05-27 10:57:30|95392.7|95367.7|95397|95372|95397|95372|95386.9|95361.9|57
1653649060000|2022-05-27 10:57:40|95395.9|95370.9|95379.9|95354.9|95395.9|95370.9|95375.5|95350.5|60
1653649070000|2022-05-27 10:57:50|95380.7|95355.7|95374.4|95349.4|95381.9|95356.9|95372.4|95347.4|47
1653649080000|2022-05-27 10:58:00|95374.5|95349.5|95363.7|95338.7|95374.5|95349.5|95361.9|95336.9|58
1653649090000|2022-05-27 10:58:10|95360.2|95335.2|95345.1|95320.1|95360.2|95335.2|95343.8|95318.8|53
1653649100000|2022-05-27 10:58:20|95344.8|95319.8|95340.3|95315.3|95348|95323|95337.4|95312.4|59
1653649110000|2022-05-27 10:58:30|95340.1|95315.1|95328.5|95303.5|95341.9|95316.9|95328.5|95303.5|58
1653649120000|2022-05-27 10:58:40|95328.3|95303.3|95316.7|95291.7|95328.9|95303.9|95315.6|95290.6|61
1653649130000|2022-05-27 10:58:50|95315.8|95290.8|95307.7|95282.7|95321.5|95296.5|95307.7|95282.7|42
1653649140000|2022-05-27 10:59:00|95312.1|95287.1|95299.6|95274.6|95314.7|95289.7|95299.1|95274.1|56
1653649150000|2022-05-27 10:59:10|95300.8|95275.8|95313.5|95288.5|95315.7|95290.7|95300.1|95275.1|53
1653649160000|2022-05-27 10:59:20|95313.2|95288.2|95320.6|95295.6|95323.8|95298.8|95310.8|95285.8|36
1653649170000|2022-05-27 10:59:30|95320.2|95295.2|95349.4|95324.4|95349.4|95324.4|95319.2|95294.2|49
1653649180000|2022-05-27 10:59:40|95350|95325|95366.6|95341.6|95373.1|95348.1|95346.8|95321.8|60
1653649190000|2022-05-27 10:59:50|95366.8|95341.8|95351.2|95326.2|95368|95343|95340.1|95315.1|63
1653649200000|2022-05-27 11:00:00|95349.1|95324.1|95331.1|95306.1|95349.1|95324.1|95330.5|95305.5|62
1653649210000|2022-05-27 11:00:10|95331|95306|95345.7|95320.7|95345.9|95320.9|95330.7|95305.7|51
1653649220000|2022-05-27 11:00:20|95345.5|95320.5|95356.8|95331.8|95362.3|95337.3|95345.5|95320.5|51
1653649230000|2022-05-27 11:00:30|95356.2|95331.2|95362.1|95337.1|95362.9|95337.9|95348|95323|44
1653649240000|2022-05-27 11:00:40|95362|95337|95382.2|95357.2|95383|95358|95360.9|95335.9|59
1653649250000|2022-05-27 11:00:50|95381.7|95356.7|95396.9|95371.9|95396.9|95371.9|95381.7|95356.7|55
1653649260000|2022-05-27 11:01:00|95396.6|95371.6|95400.3|95375.3|95401.6|95376.6|95395.7|95370.7|46
1653649270000|2022-05-27 11:01:10|95400.6|95375.6|95395|95370|95400.6|95375.6|95393.6|95368.6|48
1653649280000|2022-05-27 11:01:20|95394.7|95369.7|95394.9|95369.9|95396.9|95371.9|95394.7|95369.7|38
1653649290000|2022-05-27 11:01:30|95395.2|95370.2|95397.3|95372.3|95408.2|95383.2|95393|95368|45
1653649300000|2022-05-27 11:01:40|95396.7|95371.7|95391.3|95366.3|95397.6|95372.6|95387.4|95362.4|49
1653649310000|2022-05-27 11:01:50|95390.1|95365.1|95393.5|95368.5|95397.5|95372.5|95389.2|95364.2|46
1653649320000|2022-05-27 11:02:00|95393.1|95368.1|95395.9|95370.9|95395.9|95370.9|95392|95367|48
1653649330000|2022-05-27 11:02:10|95396.4|95371.4|95404.2|95379.2|95404.4|95379.4|95396|95371|47
1653649340000|2022-05-27 11:02:20|95404.5|95379.5|95396|95371|95407.6|95382.6|95395.2|95370.2|42
1653649350000|2022-05-27 11:02:30|95398.1|95373.1|95405.8|95380.8|95406.1|95381.1|95398.1|95373.1|46
1653649360000|2022-05-27 11:02:40|95405.1|95380.1|95393|95368|95405.1|95380.1|95391.3|95366.3|54
1653649370000|2022-05-27 11:02:50|95392.5|95367.5|95390.6|95365.6|95396.8|95371.8|95390.6|95365.6|37
1653649380000|2022-05-27 11:03:00|95391.4|95366.4|95392.9|95367.9|95396.6|95371.6|95389.9|95364.9|49
1653649390000|2022-05-27 11:03:10|95393.1|95368.1|95395.3|95370.3|95396|95371|95392.9|95367.9|22
1653649400000|2022-05-27 11:03:20|95395.1|95370.1|95395.1|95370.1|95395.6|95370.6|95394.6|95369.6|27
1653649410000|2022-05-27 11:03:30|95397.7|95372.7|95391.2|95366.2|95398.2|95373.2|95390.9|95365.9|29
1653649420000|2022-05-27 11:03:40|95390.8|95365.8|95401.2|95376.2|95404.7|95379.7|95390.3|95365.3|52
1653649430000|2022-05-27 11:03:50|95401.7|95376.7|95436|95411|95438|95413|95401.7|95376.7|60
1653649440000|2022-05-27 11:04:00|95436.5|95411.5|95439.6|95414.6|95447.6|95422.6|95435.6|95410.6|57
1653649450000|2022-05-27 11:04:10|95439.5|95414.5|95426.8|95401.8|95442|95417|95424|95399|68
1653649460000|2022-05-27 11:04:20|95428|95403|95436.4|95411.4|95443.7|95418.7|95426.8|95401.8|52
1653649470000|2022-05-27 11:04:30|95436.9|95411.9|95425.3|95400.3|95439.3|95414.3|95421.9|95396.9|59
1653649480000|2022-05-27 11:04:40|95425.4|95400.4|95439.6|95414.6|95442.7|95417.7|95425.4|95400.4|47
1653649490000|2022-05-27 11:04:50|95439.2|95414.2|95429.6|95404.6|95440.5|95415.5|95428|95403|58
1653649500000|2022-05-27 11:05:00|95430|95405|95438.2|95413.2|95447|95422|95428.5|95403.5|61
1653649510000|2022-05-27 11:05:10|95438.7|95413.7|95435.2|95410.2|95439|95414|95432.2|95407.2|32
1653649520000|2022-05-27 11:05:20|95435.5|95410.5|95437.2|95412.2|95439.1|95414.1|95435.2|95410.2|47
1653649530000|2022-05-27 11:05:30|95437.4|95412.4|95436.6|95411.6|95437.4|95412.4|95434.5|95409.5|46
1653649540000|2022-05-27 11:05:40|95435.6|95410.6|95430.2|95405.2|95436.9|95411.9|95424.9|95399.9|66
1653649550000|2022-05-27 11:05:50|95429.1|95404.1|95427.9|95402.9|95430.3|95405.3|95427.1|95402.1|51
1653649560000|2022-05-27 11:06:00|95428.1|95403.1|95434.1|95409.1|95438.7|95413.7|95420.3|95395.3|51
1653649570000|2022-05-27 11:06:10|95433.4|95408.4|95451.2|95426.2|95452.5|95427.5|95432.8|95407.8|58
1653649580000|2022-05-27 11:06:20|95450.8|95425.8|95455.5|95430.5|95458.1|95433.1|95450.8|95425.8|50
1653649590000|2022-05-27 11:06:30|95455.7|95430.7|95448.1|95423.1|95457.5|95432.5|95445.6|95420.6|58
1653649600000|2022-05-27 11:06:40|95447.6|95422.6|95434.1|95409.1|95447.9|95422.9|95429.7|95404.7|55
1653649610000|2022-05-27 11:06:50|95433.7|95408.7|95434.1|95409.1|95439.5|95414.5|95432.5|95407.5|46
1653649620000|2022-05-27 11:07:00|95434.5|95409.5|95433.8|95408.8|95443.4|95418.4|95433.2|95408.2|52
1653649630000|2022-05-27 11:07:10|95433.7|95408.7|95425.1|95400.1|95433.9|95408.9|95424.1|95399.1|46
1653649640000|2022-05-27 11:07:20|95425|95400|95433.2|95408.2|95435.3|95410.3|95423.8|95398.8|56
1653649650000|2022-05-27 11:07:30|95431.5|95406.5|95424.7|95399.7|95431.5|95406.5|95423.7|95398.7|51
1653649660000|2022-05-27 11:07:40|95424.6|95399.6|95416.2|95391.2|95425.4|95400.4|95415.2|95390.2|37
1653649670000|2022-05-27 11:07:50|95416.8|95391.8|95417.3|95392.3|95427.3|95402.3|95416.4|95391.4|49
1653649680000|2022-05-27 11:08:00|95415.5|95390.5|95405.5|95380.5|95417.3|95392.3|95403.9|95378.9|57
1653649690000|2022-05-27 11:08:10|95405.6|95380.6|95406.5|95381.5|95408.6|95383.6|95405.2|95380.2|49
1653649700000|2022-05-27 11:08:20|95406.1|95381.1|95398.6|95373.6|95406.1|95381.1|95392.3|95367.3|63
1653649710000|2022-05-27 11:08:30|95399.2|95374.2|95380.3|95355.3|95399.2|95374.2|95376|95351|57
1653649720000|2022-05-27 11:08:40|95379.6|95354.6|95373.1|95348.1|95380.5|95355.5|95369.5|95344.5|51
1653649730000|2022-05-27 11:08:50|95373.2|95348.2|95384.3|95359.3|95384.9|95359.9|95372.3|95347.3|52
1653649740000|2022-05-27 11:09:00|95383.7|95358.7|95379.5|95354.5|95384.9|95359.9|95378|95353|49
1653649750000|2022-05-27 11:09:10|95380|95355|95380.4|95355.4|95382.5|95357.5|95378.1|95353.1|42
1653649760000|2022-05-27 11:09:20|95380.3|95355.3|95376.6|95351.6|95383|95358|95373.7|95348.7|57
1653649770000|2022-05-27 11:09:30|95378.2|95353.2|95379.2|95354.2|95379.9|95354.9|95376.7|95351.7|46
1653649780000|2022-05-27 11:09:40|95378.9|95353.9|95372.5|95347.5|95378.9|95353.9|95371.1|95346.1|41
1653649790000|2022-05-27 11:09:50|95374|95349|95371.5|95346.5|95377.3|95352.3|95368.7|95343.7|54
1653649800000|2022-05-27 11:10:00|95371.2|95346.2|95368|95343|95371.2|95346.2|95366.5|95341.5|45
1653649810000|2022-05-27 11:10:10|95367.7|95342.7|95374.2|95349.2|95374.3|95349.3|95367.6|95342.6|32
1653649820000|2022-05-27 11:10:20|95373.8|95348.8|95383.6|95358.6|95383.6|95358.6|95373.3|95348.3|43
1653649830000|2022-05-27 11:10:30|95383|95358|95376.9|95351.9|95383|95358|95376.9|95351.9|54
1653649840000|2022-05-27 11:10:40|95377|95352|95380.1|95355.1|95381.6|95356.6|95377|95352|50
1653649850000|2022-05-27 11:10:50|95380.7|95355.7|95379.2|95354.2|95383.8|95358.8|95369.4|95344.4|65
1653649860000|2022-05-27 11:11:00|95379.5|95354.5|95379.1|95354.1|95383|95358|95373.9|95348.9|52
1653649870000|2022-05-27 11:11:10|95379.7|95354.7|95387.3|95362.3|95388.3|95363.3|95379.7|95354.7|61
1653649880000|2022-05-27 11:11:20|95388.2|95363.2|95400|95375|95400|95375|95387.9|95362.9|47
1653649890000|2022-05-27 11:11:30|95400.6|95375.6|95405.8|95380.8|95412.4|95387.4|95391.2|95366.2|61
1653649900000|2022-05-27 11:11:40|95406.2|95381.2|95421.4|95396.4|95424.2|95399.2|95404.9|95379.9|53
1653649910000|2022-05-27 11:11:50|95421.2|95396.2|95409.2|95384.2|95421.3|95396.3|95407.3|95382.3|53
1653649920000|2022-05-27 11:12:00|95408.9|95383.9|95418.4|95393.4|95418.7|95393.7|95404.3|95379.3|40
1653649930000|2022-05-27 11:12:10|95419|95394|95418.9|95393.9|95425.1|95400.1|95418.9|95393.9|51
1653649940000|2022-05-27 11:12:20|95418.4|95393.4|95404.7|95379.7|95418.9|95393.9|95402.2|95377.2|64
1653649950000|2022-05-27 11:12:30|95403.3|95378.3|95398.2|95373.2|95403.7|95378.7|95386.8|95361.8|66
1653649960000|2022-05-27 11:12:40|95398|95373|95402.5|95377.5|95405.1|95380.1|95397.9|95372.9|37
1653649970000|2022-05-27 11:12:50|95402.1|95377.1|95390.7|95365.7|95404|95379|95390.4|95365.4|41
1653649980000|2022-05-27 11:13:00|95390.5|95365.5|95379.5|95354.5|95391.2|95366.2|95379.5|95354.5|53
1653649990000|2022-05-27 11:13:10|95379.7|95354.7|95382|95357|95382.6|95357.6|95378.7|95353.7|38
1653650000000|2022-05-27 11:13:20|95382.4|95357.4|95369.7|95344.7|95384.4|95359.4|95367.5|95342.5|50
1653650010000|2022-05-27 11:13:30|95369.4|95344.4|95368.1|95343.1|95369.4|95344.4|95363.8|95338.8|42
1653650020000|2022-05-27 11:13:40|95369|95344|95362.3|95337.3|95369|95344|95360.2|95335.2|43
1653650030000|2022-05-27 11:13:50|95362.4|95337.4|95373.5|95348.5|95374.6|95349.6|95362.4|95337.4|49
1653650040000|2022-05-27 11:14:00|95373.1|95348.1|95385.4|95360.4|95385.9|95360.9|95371.8|95346.8|53
1653650050000|2022-05-27 11:14:10|95385.5|95360.5|95333.6|95308.6|95385.5|95360.5|95331.3|95306.3|59
1653650060000|2022-05-27 11:14:20|95334.8|95309.8|95325.2|95300.2|95335|95310|95324.3|95299.3|47
1653650070000|2022-05-27 11:14:30|95323.4|95298.4|95341|95316|95345.2|95320.2|95323.4|95298.4|61
1653650080000|2022-05-27 11:14:40|95340.2|95315.2|95353.6|95328.6|95354.2|95329.2|95338.4|95313.4|61
1653650090000|2022-05-27 11:14:50|95352.2|95327.2|95342.3|95317.3|95353.3|95328.3|95342.1|95317.1|45
1653650100000|2022-05-27 11:15:00|95342.2|95317.2|95324.6|95299.6|95343.4|95318.4|95318.1|95293.1|68
1653650110000|2022-05-27 11:15:10|95323.7|95298.7|95323.4|95298.4|95327|95302|95322.8|95297.8|56
1653650120000|2022-05-27 11:15:20|95323.5|95298.5|95310.8|95285.8|95323.6|95298.6|95308|95283|57
1653650130000|2022-05-27 11:15:30|95310.7|95285.7|95317.5|95292.5|95322|95297|95309.7|95284.7|42
1653650140000|2022-05-27 11:15:40|95319.1|95294.1|95317.4|95292.4|95320.4|95295.4|95314.1|95289.1|35
1653650150000|2022-05-27 11:15:50|95313.9|95288.9|95329.6|95304.6|95332.5|95307.5|95310.5|95285.5|54
1653650160000|2022-05-27 11:16:00|95331.4|95306.4|95321.5|95296.5|95332.9|95307.9|95319.5|95294.5|58
1653650170000|2022-05-27 11:16:10|95321.8|95296.8|95326.7|95301.7|95339.8|95306.7|95313.5|95275.5|55
1653650180000|2022-05-27 11:16:20|95327|95302|95321|95296|95327.7|95302.7|95318.9|95293.9|52
1653650190000|2022-05-27 11:16:30|95320.4|95295.4|95323.9|95298.9|95325.1|95300.1|95302.6|95277.6|58
1653650200000|2022-05-27 11:16:40|95324.2|95299.2|95319.4|95294.4|95324.9|95299.9|95317.4|95292.4|44
1653650210000|2022-05-27 11:16:50|95319.5|95294.5|95320.4|95295.4|95321.5|95296.5|95316.6|95291.6|39
1653650220000|2022-05-27 11:17:00|95320.6|95295.6|95324.2|95299.2|95333.7|95301.8|95317.9|95283.2|50
1653650230000|2022-05-27 11:17:10|95327.5|95302.5|95328.6|95303.6|95330.1|95305.1|95326.2|95301.2|48
1653650240000|2022-05-27 11:17:20|95327.8|95302.8|95335.9|95310.9|95335.9|95310.9|95327.8|95302.8|37
1653650250000|2022-05-27 11:17:30|95338|95313|95344.6|95319.6|95347.3|95322.3|95333.3|95308.3|48
1653650260000|2022-05-27 11:17:40|95343.3|95318.3|95350.4|95325.4|95354.1|95329.1|95342.1|95317.1|56
1653650270000|2022-05-27 11:17:50|95351.1|95326.1|95340|95315|95351.6|95326.6|95337.9|95312.9|52
1653650280000|2022-05-27 11:18:00|95340.2|95315.2|95341.3|95316.3|95341.6|95316.6|95337|95312|33
1653650290000|2022-05-27 11:18:10|95341.5|95316.5|95342.4|95317.4|95342.4|95317.4|95337|95312|48
1653650300000|2022-05-27 11:18:20|95342.2|95317.2|95343.3|95318.3|95359.9|95325.1|95340.1|95309.6|52
1653650310000|2022-05-27 11:18:30|95343.1|95318.1|95373.7|95348.7|95384.5|95348.8|95337.7|95312.7|55
1653650320000|2022-05-27 11:18:40|95374.2|95349.2|95382.7|95357.7|95397.7|95366|95371.3|95346|63
1653650330000|2022-05-27 11:18:50|95382.8|95357.8|95380.9|95355.9|95392.5|95358|95371.2|95342.5|46
1653650340000|2022-05-27 11:19:00|95379.9|95354.9|95379.2|95354.2|95391|95359.3|95377.3|95340.6|50
1653650350000|2022-05-27 11:19:10|95379.3|95354.3|95378.7|95353.7|95392.4|95354.8|95378.6|95341.9|24
1653650360000|2022-05-27 11:19:20|95378.3|95353.3|95375.9|95350.9|95378.3|95353.3|95374|95349|44
1653650370000|2022-05-27 11:19:30|95376.1|95351.1|95368.9|95343.9|95393.6|95356.2|95368.1|95325.5|54
1653650380000|2022-05-27 11:19:40|95369.1|95344.1|95376|95351|95387.7|95352.9|95367.6|95337.7|40
1653650390000|2022-05-27 11:19:50|95376.6|95351.6|95380.8|95355.8|95380.8|95355.8|95374.7|95349.7|34
1653650400000|2022-05-27 11:20:00|95383.4|95358.4|95383.1|95358.1|95401.6|95365.5|95380.4|95350.3|60
1653650410000|2022-05-27 11:20:10|95384.9|95359.9|95379.5|95354.5|95386.1|95361.1|95379.5|95354.5|45
1653650420000|2022-05-27 11:20:20|95379.7|95354.7|95383|95358|95383|95358|95375.3|95350.3|51
1653650430000|2022-05-27 11:20:30|95385.5|95360.5|95389.4|95364.4|95398.9|95366.1|95384.7|95348.3|46
1653650440000|2022-05-27 11:20:40|95389.9|95364.9|95391.9|95366.9|95391.9|95366.9|95389.9|95364.9|25
1653650450000|2022-05-27 11:20:50|95391.8|95366.8|95389.7|95364.7|95391.8|95366.8|95386.6|95361.6|32
1653650460000|2022-05-27 11:21:00|95389.5|95364.5|95382.3|95357.3|95390.9|95365.9|95382.3|95357.3|36
1653650470000|2022-05-27 11:21:10|95383.2|95358.2|95377.6|95352.6|95414.7|95377.7|95377.6|95352.6|56
1653650480000|2022-05-27 11:21:20|95378.2|95353.2|95377.7|95352.7|95381.3|95353.2|95367|95330.9|60
1653650490000|2022-05-27 11:21:30|95378.6|95353.6|95381.2|95356.2|95395.3|95360.2|95377.4|95344.7|35
1653650500000|2022-05-27 11:21:40|95381.3|95356.3|95377.4|95352.4|95381.4|95356.4|95377.2|95352.2|41
1653650510000|2022-05-27 11:21:50|95377.2|95352.2|95358.2|95333.2|95377.2|95352.2|95351.6|95314.5|54
1653650520000|2022-05-27 11:22:00|95357.7|95332.7|95353.7|95328.7|95358.7|95333.7|95353.1|95328.1|31
1653650530000|2022-05-27 11:22:10|95354.3|95329.3|95356.7|95331.7|95371.4|95331.7|95347.7|95318.1|32
1653650540000|2022-05-27 11:22:20|95356.9|95331.9|95348.1|95323.1|95358.8|95333.8|95347.6|95322.6|50
1653650550000|2022-05-27 11:22:30|95347.3|95322.3|95353.4|95328.4|95355.7|95330.7|95346.6|95321.6|45
1653650560000|2022-05-27 11:22:40|95353.9|95328.9|95354.7|95329.7|95368.9|95333.6|95348.8|95318.9|40
1653650570000|2022-05-27 11:22:50|95354.2|95329.2|95349.8|95324.8|95359.6|95329.6|95346.4|95309.4|34
1653650580000|2022-05-27 11:23:00|95349.9|95324.9|95347.1|95322.1|95349.9|95324.9|95345.9|95320.9|30
1653650590000|2022-05-27 11:23:10|95347.3|95322.3|95346.8|95321.8|95349.5|95324.5|95345.7|95320.7|28
1653650600000|2022-05-27 11:23:20|95346.2|95321.2|95351.3|95326.3|95365.6|95328.5|95346.1|95315.6|39
1653650610000|2022-05-27 11:23:30|95351.4|95326.4|95348.3|95323.3|95356.3|95331.3|95347|95322|25
1653650620000|2022-05-27 11:23:40|95347.2|95322.2|95351.2|95326.2|95351.2|95326.2|95347.2|95322.2|23
1653650630000|2022-05-27 11:23:50|95351.3|95326.3|95348.3|95323.3|95358.7|95333.7|95348.3|95323.3|35
1653650640000|2022-05-27 11:24:00|95348.8|95323.8|95347.6|95322.6|95349.3|95324.3|95332.8|95294.6|45
1653650650000|2022-05-27 11:24:10|95350.7|95325.7|95343.5|95318.5|95350.8|95325.8|95340.3|95315.3|42
1653650660000|2022-05-27 11:24:20|95352.7|95327.7|95348.7|95323.7|95353.2|95328.2|95343.5|95318.5|46
1653650670000|2022-05-27 11:24:30|95349.1|95324.1|95347.1|95322.1|95349.1|95324.1|95340|95315|51
1653650680000|2022-05-27 11:24:40|95347.3|95322.3|95348.1|95323.1|95351.9|95326.9|95346.3|95321.3|35
1653650690000|2022-05-27 11:24:50|95348|95323|95349.6|95324.6|95349.9|95324.9|95347.8|95322.8|33
1653650700000|2022-05-27 11:25:00|95349.5|95324.5|95347.7|95322.7|95350.1|95325.1|95346.7|95321.7|31
1653650710000|2022-05-27 11:25:10|95346.9|95321.9|95336.5|95311.5|95352.6|95321.9|95327.4|95301|57
1653650720000|2022-05-27 11:25:20|95338.4|95313.4|95335.2|95310.2|95350|95315.9|95330.8|95299.3|44
1653650730000|2022-05-27 11:25:30|95336.4|95311.4|95339.9|95314.9|95350.3|95325.3|95334.9|95309.9|55
1653650740000|2022-05-27 11:25:40|95340.3|95315.3|95327.7|95302.7|95340.7|95315.7|95316.6|95281.5|61
1653650750000|2022-05-27 11:25:50|95326|95301|95328.5|95303.5|95331|95306|95323.6|95298.6|36
1653650760000|2022-05-27 11:26:00|95327.6|95302.6|95337|95312|95339.3|95314.3|95326.1|95301.1|52
1653650770000|2022-05-27 11:26:10|95337.3|95312.3|95344.4|95319.4|95345|95320|95332.7|95307.7|46
1653650780000|2022-05-27 11:26:20|95342.1|95317.1|95319.3|95294.3|95343.8|95318.8|95315.6|95278.6|55
1653650790000|2022-05-27 11:26:30|95319.9|95294.9|95337.4|95312.4|95348.8|95312.4|95319.2|95289.6|58
1653650800000|2022-05-27 11:26:40|95337|95312|95328.8|95303.8|95337.5|95312.5|95321.9|95296.9|57
1653650810000|2022-05-27 11:26:50|95328.6|95303.6|95302.9|95277.9|95328.6|95303.6|95302|95275.4|59
1653650820000|2022-05-27 11:27:00|95303|95278|95303.2|95278.2|95304.4|95278.2|95291|95253.6|55
1653650830000|2022-05-27 11:27:10|95302.1|95277.1|95296.9|95271.9|95306.1|95279.8|95287.1|95255.7|53
1653650840000|2022-05-27 11:27:20|95297.3|95272.3|95300.1|95275.1|95302.3|95277.3|95288.6|95263.6|62
1653650850000|2022-05-27 11:27:30|95300.3|95275.3|95297.8|95272.8|95315.2|95275.9|95295.3|95265.2|42
1653650860000|2022-05-27 11:27:40|95300.3|95275.3|95301.3|95276.3|95306.3|95281.3|95297.8|95272.8|56
1653650870000|2022-05-27 11:27:50|95301.1|95276.1|95277.8|95252.8|95301.2|95276.2|95264.5|95229|66
1653650880000|2022-05-27 11:28:00|95278.1|95253.1|95276.8|95251.8|95280.9|95255.9|95272.7|95247.7|47
1653650890000|2022-05-27 11:28:10|95279|95254|95292.2|95267.2|95297|95272|95278.3|95253.3|48
1653650900000|2022-05-27 11:28:20|95292|95267|95295.1|95270.1|95296.6|95271.6|95289.8|95264.8|38
1653650910000|2022-05-27 11:28:30|95294.6|95269.6|95292.1|95267.1|95294.6|95269.6|95290.5|95265.5|44
1653650920000|2022-05-27 11:28:40|95292.9|95267.9|95266.1|95241.1|95292.9|95267.9|95245.8|95210.1|51
1653650930000|2022-05-27 11:28:50|95266|95241|95266.7|95241.7|95268.2|95243.2|95251.6|95226.6|46
1653650940000|2022-05-27 11:29:00|95265.8|95240.8|95266.1|95241.1|95270.3|95245.3|95262.3|95237.3|44
1653650950000|2022-05-27 11:29:10|95266.5|95241.5|95254.3|95229.3|95272.7|95241.8|95254|95218.4|49
1653650960000|2022-05-27 11:29:20|95254.2|95229.2|95257.1|95232.1|95262.2|95237.2|95252.6|95227.6|66
1653650970000|2022-05-27 11:29:30|95255.6|95230.6|95244.9|95219.9|95259.8|95234.8|95240.6|95215.6|63
1653650980000|2022-05-27 11:29:40|95242.5|95217.5|95235.1|95210.1|95252|95218.6|95232.4|95201|59
1653650990000|2022-05-27 11:29:50|95235.4|95210.4|95241|95216|95241.3|95216.3|95235.4|95210.4|48
1653651000000|2022-05-27 11:30:00|95241.5|95216.5|95239.2|95214.2|95242.8|95217.8|95238.5|95213.5|55
1653651010000|2022-05-27 11:30:10|95239.7|95214.7|95238.2|95213.2|95240|95215|95230.1|95205.1|47
1653651020000|2022-05-27 11:30:20|95239.2|95214.2|95235.2|95210.2|95239.2|95214.2|95235.2|95210.2|35
1653651030000|2022-05-27 11:30:30|95228.8|95203.8|95228.5|95203.5|95242.6|95207|95221.9|95192.6|58
1653651040000|2022-05-27 11:30:40|95228.2|95203.2|95219.9|95194.9|95234.9|95209.9|95219.9|95194.9|62
1653651050000|2022-05-27 11:30:50|95219.8|95194.8|95230|95205|95230.8|95205.8|95219.7|95194.7|39
1653651060000|2022-05-27 11:31:00|95230.3|95205.3|95246.5|95221.5|95250.6|95221.5|95230.3|95199.9|56
1653651070000|2022-05-27 11:31:10|95246.6|95221.6|95242.5|95217.5|95252.7|95222.5|95238.7|95202.7|50
1653651080000|2022-05-27 11:31:20|95242.7|95217.7|95244.8|95219.8|95245.2|95220.2|95242.7|95217.7|26
1653651090000|2022-05-27 11:31:30|95245|95220|95243.2|95218.2|95245.5|95220.5|95243.2|95218.2|19
1653651100000|2022-05-27 11:31:40|95243.5|95218.5|95221|95196|95243.5|95218.5|95218.6|95193.6|56
1653651110000|2022-05-27 11:31:50|95220.2|95195.2|95230.3|95205.3|95233.3|95208.3|95220.2|95195.2|42
1653651120000|2022-05-27 11:32:00|95230.5|95205.5|95229.5|95204.5|95233.6|95208.6|95228.7|95203.7|41
1653651130000|2022-05-27 11:32:10|95228.6|95203.6|95231.7|95206.7|95232.3|95207.3|95225.6|95200.6|61
1653651140000|2022-05-27 11:32:20|95232.2|95207.2|95239.9|95214.9|95243.5|95218.5|95227.5|95202.5|59
1653651150000|2022-05-27 11:32:30|95240.2|95215.2|95225.9|95200.9|95242|95217|95222.6|95190.3|45
1653651160000|2022-05-27 11:32:40|95225.7|95200.7|95216.8|95191.8|95231.2|95200.8|95212.8|95181.2|38
1653651170000|2022-05-27 11:32:50|95216.5|95191.5|95214.7|95189.7|95217.4|95192.4|95212.6|95187.6|31
1653651180000|2022-05-27 11:33:00|95214.5|95189.5|95218.4|95193.4|95218.8|95193.8|95213.9|95188.9|35
1653651190000|2022-05-27 11:33:10|95216.8|95191.8|95218.4|95193.4|95219.1|95194.1|95216.8|95191.8|35
1653651200000|2022-05-27 11:33:20|95218.6|95193.6|95214.3|95189.3|95218.8|95193.8|95212.2|95187.2|35
1653651210000|2022-05-27 11:33:30|95214.7|95189.7|95210.3|95185.3|95215.2|95190.2|95207.6|95182.6|35
1653651220000|2022-05-27 11:33:40|95211.4|95186.4|95227.1|95202.1|95227.1|95202.1|95211.3|95186.3|44
1653651230000|2022-05-27 11:33:50|95226.1|95201.1|95220.8|95195.8|95226.4|95201.4|95217.6|95192.6|40
1653651240000|2022-05-27 11:34:00|95219.6|95194.6|95222|95197|95224.4|95199.4|95219.5|95194.5|39
1653651250000|2022-05-27 11:34:10|95222.3|95197.3|95209.3|95184.3|95223.2|95198.2|95207.1|95182.1|48
1653651260000|2022-05-27 11:34:20|95209.1|95184.1|95195.1|95170.1|95209.1|95184.1|95194|95169|59
1653651270000|2022-05-27 11:34:30|95195|95170|95201.2|95176.2|95204.5|95179.5|95194.8|95169.8|53
1653651280000|2022-05-27 11:34:40|95201.6|95176.6|95205.8|95180.8|95206.5|95181.5|95201|95176|50
1653651290000|2022-05-27 11:34:50|95207.2|95182.2|95213.6|95188.6|95228.3|95193|95206.1|95177.5|45
1653651300000|2022-05-27 11:35:00|95212.6|95187.6|95215|95190|95216|95191|95211.4|95186.4|38
1653651310000|2022-05-27 11:35:10|95215.2|95190.2|95214.6|95189.6|95216.2|95191.2|95213.2|95188.2|39
1653651320000|2022-05-27 11:35:20|95214.8|95189.8|95217.6|95192.6|95218.1|95193.1|95214.8|95189.8|31
1653651330000|2022-05-27 11:35:30|95217.1|95192.1|95219.4|95194.4|95220.5|95195.5|95213|95188|34
1653651340000|2022-05-27 11:35:40|95219.9|95194.9|95210.6|95185.6|95220|95195|95210.6|95185.6|42
1653651350000|2022-05-27 11:35:50|95210|95185|95210.8|95185.8|95213.6|95188.6|95210|95185|43
1653651360000|2022-05-27 11:36:00|95212.2|95187.2|95213.9|95188.9|95218.7|95193.7|95212.1|95187.1|41
1653651370000|2022-05-27 11:36:10|95211.8|95186.8|95208.9|95183.9|95214.8|95189.8|95208.9|95183.9|58
1653651380000|2022-05-27 11:36:20|95208.7|95183.7|95211.9|95186.9|95212.9|95187.9|95208.7|95183.7|42
1653651390000|2022-05-27 11:36:30|95211.5|95186.5|95210.9|95185.9|95212.3|95187.3|95207.8|95182.8|37
1653651400000|2022-05-27 11:36:40|95210|95185|95199.8|95174.8|95210|95185|95199.5|95174.5|49
1653651410000|2022-05-27 11:36:50|95200.6|95175.6|95185.3|95160.3|95201.6|95175.6|95180.9|95151.4|55
1653651420000|2022-05-27 11:37:00|95185.7|95160.7|95184.1|95159.1|95185.7|95160.7|95182.9|95157.9|31
1653651430000|2022-05-27 11:37:10|95183.9|95158.9|95185|95160|95187.3|95162.3|95182.2|95157.2|42
1653651440000|2022-05-27 11:37:20|95184.5|95159.5|95192.5|95167.5|95192.6|95167.6|95180.3|95155.3|41
1653651450000|2022-05-27 11:37:30|95194|95169|95189|95164|95194|95169|95189|95164|26
1653651460000|2022-05-27 11:37:40|95188.9|95163.9|95188.1|95163.1|95195.2|95170.2|95186.6|95161.6|47
1653651470000|2022-05-27 11:37:50|95187.7|95162.7|95179.3|95154.3|95187.7|95162.7|95173.6|95148.6|60
1653651480000|2022-05-27 11:38:00|95180.9|95155.9|95180.2|95155.2|95180.9|95155.9|95176.9|95151.9|43
1653651490000|2022-05-27 11:38:10|95180.3|95155.3|95183.5|95158.5|95185.1|95160.1|95180.3|95155.3|28
1653651500000|2022-05-27 11:38:20|95183.6|95158.6|95187.2|95162.2|95187.4|95162.4|95180.6|95155.6|27
1653651510000|2022-05-27 11:38:30|95187.3|95162.3|95188.2|95163.2|95191.1|95166.1|95181.9|95156.9|48
1653651520000|2022-05-27 11:38:40|95187.8|95162.8|95187.5|95162.5|95190.7|95165.7|95187.1|95162.1|37
1653651530000|2022-05-27 11:38:50|95187.4|95162.4|95186.8|95161.8|95188.7|95163.7|95185.1|95160.1|40
1653651540000|2022-05-27 11:39:00|95186.7|95161.7|95187.4|95162.4|95187.8|95162.8|95185.3|95160.3|34
1653651550000|2022-05-27 11:39:10|95187.3|95162.3|95190.9|95165.9|95193.5|95168.5|95187.3|95162.3|38
1653651560000|2022-05-27 11:39:20|95191.9|95166.9|95184.4|95159.4|95191.9|95166.9|95180.9|95155.9|44
1653651570000|2022-05-27 11:39:30|95182|95157|95183.4|95158.4|95186.2|95161.2|95180.2|95155.2|51
1653651580000|2022-05-27 11:39:40|95183.5|95158.5|95182.8|95157.8|95183.8|95158.8|95182.7|95157.7|28
1653651590000|2022-05-27 11:39:50|95182.7|95157.7|95185.4|95160.4|95185.5|95160.5|95179.1|95154.1|51
1653651600000|2022-05-27 11:40:00|95185.7|95160.7|95181.1|95156.1|95186.8|95161.8|95178.8|95153.8|53
1653651610000|2022-05-27 11:40:10|95180.6|95155.6|95177.7|95152.7|95181.5|95156.5|95175.5|95150.5|31
1653651620000|2022-05-27 11:40:20|95177.2|95152.2|95183.1|95158.1|95185.5|95160.5|95177.2|95152.2|51
1653651630000|2022-05-27 11:40:30|95182.9|95157.9|95181.2|95156.2|95183.5|95158.5|95180.7|95155.7|24
1653651640000|2022-05-27 11:40:40|95182.1|95157.1|95182.4|95157.4|95187.5|95162.5|95182.1|95157.1|25
1653651650000|2022-05-27 11:40:50|95182.3|95157.3|95181.7|95156.7|95197.8|95160.6|95178.6|95146.5|45
1653651660000|2022-05-27 11:41:00|95180.3|95155.3|95182.2|95157.2|95186.2|95161.2|95180.3|95155.3|35
1653651670000|2022-05-27 11:41:10|95182.5|95157.5|95184|95159|95184.6|95159.6|95181|95156|34
1653651680000|2022-05-27 11:41:20|95183.8|95158.8|95183.8|95158.8|95184|95159|95181.8|95156.8|24
1653651690000|2022-05-27 11:41:30|95183.7|95158.7|95184|95159|95186.1|95161.1|95182.7|95157.7|29
1653651700000|2022-05-27 11:41:40|95184.5|95159.5|95181.3|95156.3|95184.5|95159.5|95180.5|95155.5|26
1653651710000|2022-05-27 11:41:50|95181.4|95156.4|95179.9|95154.9|95181.5|95156.5|95174.4|95149.4|31
1653651720000|2022-05-27 11:42:00|95179.7|95154.7|95176.1|95151.1|95180.6|95155.6|95174.7|95149.7|35
1653651730000|2022-05-27 11:42:10|95175.7|95150.7|95172.1|95147.1|95176.3|95151.3|95171.8|95146.8|31
1653651740000|2022-05-27 11:42:20|95173.5|95148.5|95175.2|95150.2|95175.2|95150.2|95169.9|95144.9|43
1653651750000|2022-05-27 11:42:30|95174.9|95149.9|95174.6|95149.6|95177.5|95152.5|95174|95149|44
1653651760000|2022-05-27 11:42:40|95175.9|95150.9|95172.8|95147.8|95176.6|95151.6|95172|95147|32
1653651770000|2022-05-27 11:42:50|95173.1|95148.1|95173|95148|95179.9|95154.9|95172.8|95147.8|49
1653651780000|2022-05-27 11:43:00|95174.7|95149.7|95196|95146|95196.3|95158.3|95172.7|95144.6|45
1653651790000|2022-05-27 11:43:10|95183.2|95158.2|95187.4|95162.4|95198.6|95162.4|95181.9|95148.6|40
1653651800000|2022-05-27 11:43:20|95185.5|95160.5|95172.8|95147.8|95185.5|95160.5|95171.8|95146.8|45
1653651810000|2022-05-27 11:43:30|95172.2|95147.2|95172|95147|95172.6|95147.6|95170.9|95145.9|33
1653651820000|2022-05-27 11:43:40|95172.3|95147.3|95173.6|95148.6|95177.1|95152.1|95167.2|95142.2|51
1653651830000|2022-05-27 11:43:50|95173.9|95148.9|95163.4|95138.4|95174.5|95149.5|95161.6|95136.6|56
1653651840000|2022-05-27 11:44:00|95163.8|95138.8|95168.1|95143.1|95170.1|95145.1|95163.1|95138.1|49
1653651850000|2022-05-27 11:44:10|95168|95143|95180.3|95155.3|95180.3|95155.3|95168|95143|37
1653651860000|2022-05-27 11:44:20|95180.2|95155.2|95179.8|95154.8|95180.5|95155.5|95178.6|95153.6|15
1653651870000|2022-05-27 11:44:30|95178.9|95153.9|95187.7|95162.7|95197.1|95164.8|95178.6|95145.8|45
1653651880000|2022-05-27 11:44:40|95187.9|95162.9|95189.1|95164.1|95190.6|95165.6|95187.5|95162.5|35
1653651890000|2022-05-27 11:44:50|95189.3|95164.3|95196.5|95171.5|95207.2|95182.2|95189.3|95164.3|51
1653651900000|2022-05-27 11:45:00|95196.7|95171.7|95190.8|95165.8|95197.6|95172.6|95190.6|95165.6|37
1653651910000|2022-05-27 11:45:10|95191.2|95166.2|95173.4|95148.4|95192.5|95167.5|95172.2|95147.2|49
1653651920000|2022-05-27 11:45:20|95164.6|95139.6|95172.5|95147.5|95173.4|95148.4|95164.6|95139.6|27
1653651930000|2022-05-27 11:45:30|95172.4|95147.4|95190|95165|95191.9|95166.9|95172.4|95147.4|61
1653651940000|2022-05-27 11:45:40|95189.5|95164.5|95189.6|95164.6|95192.9|95167.9|95188.2|95163.2|40
1653651950000|2022-05-27 11:45:50|95189.1|95164.1|95194.1|95169.1|95195|95170|95188.4|95163.4|36
1653651960000|2022-05-27 11:46:00|95193.9|95168.9|95193.4|95168.4|95194.5|95169.5|95192.5|95167.5|22
1653651970000|2022-05-27 11:46:10|95192.5|95167.5|95194.9|95169.9|95194.9|95169.9|95186.2|95161.2|32
1653651980000|2022-05-27 11:46:20|95194.4|95169.4|95196.3|95171.3|95197.2|95172.2|95194.4|95169.4|37
1653651990000|2022-05-27 11:46:30|95196.2|95171.2|95196.9|95171.9|95197.7|95172.7|95195.3|95170.3|28
1653652000000|2022-05-27 11:46:40|95197|95172|95197.4|95172.4|95199.8|95174.8|95197|95172|41
1653652010000|2022-05-27 11:46:50|95199.2|95174.2|95198.1|95173.1|95199.9|95174.9|95192.9|95167.9|29
1653652020000|2022-05-27 11:47:00|95198.4|95173.4|95203.2|95178.2|95203.2|95178.2|95191.7|95166.7|51
1653652030000|2022-05-27 11:47:10|95215|95190|95172.1|95147.1|95220.9|95195.9|95172.1|95147.1|58
1653652040000|2022-05-27 11:47:20|95172.2|95147.2|95159.2|95134.2|95172.2|95147.2|95154.2|95129.2|58
1653652050000|2022-05-27 11:47:30|95159|95134|95159.4|95134.4|95164.5|95139.5|95156.2|95131.2|34
1653652060000|2022-05-27 11:47:40|95160|95135|95161.2|95136.2|95164.2|95139.2|95154.3|95129.3|44
1653652070000|2022-05-27 11:47:50|95161|95136|95154.9|95129.9|95161.1|95136.1|95154.2|95129.2|45
1653652080000|2022-05-27 11:48:00|95154.7|95129.7|95153.9|95128.9|95156.7|95131.7|95149.2|95124.2|45
1653652090000|2022-05-27 11:48:10|95153.8|95128.8|95157.4|95132.4|95158.8|95133.8|95153.2|95128.2|33
1653652100000|2022-05-27 11:48:20|95157.5|95132.5|95159|95134|95161.1|95136.1|95157.5|95132.5|27
1653652110000|2022-05-27 11:48:30|95159.6|95134.6|95161|95136|95162.6|95137.6|95159.1|95134.1|43
1653652120000|2022-05-27 11:48:40|95160.7|95135.7|95169.6|95144.6|95170.4|95145.4|95159.9|95134.9|48
1653652130000|2022-05-27 11:48:50|95169.1|95144.1|95169.6|95144.6|95169.6|95144.6|95168.2|95143.2|15
1653652140000|2022-05-27 11:49:00|95169.5|95144.5|95167.8|95142.8|95170.1|95145.1|95166|95141|31
1653652150000|2022-05-27 11:49:10|95168.4|95143.4|95165.4|95140.4|95168.9|95143.9|95163.1|95138.1|38
1653652160000|2022-05-27 11:49:20|95165.5|95140.5|95151.5|95126.5|95166.3|95141.3|95150.5|95125.5|40
1653652170000|2022-05-27 11:49:30|95151.8|95126.8|95143.7|95118.7|95153.4|95128.4|95142.4|95117.4|40
1653652180000|2022-05-27 11:49:40|95143|95118|95136.6|95111.6|95144.8|95119.8|95134.6|95109.6|47
1653652190000|2022-05-27 11:49:50|95136.8|95111.8|95140.4|95115.4|95142|95117|95128.3|95103.3|57
1653652200000|2022-05-27 11:50:00|95139.9|95114.9|95130.9|95105.9|95140.5|95115.5|95121|95089.7|58
1653652210000|2022-05-27 11:50:10|95130.2|95105.2|95131.4|95106.4|95134.3|95109.3|95126.4|95101.4|55
1653652220000|2022-05-27 11:50:20|95130.7|95105.7|95132.7|95107.7|95133.5|95108.5|95129.5|95104.5|29
1653652230000|2022-05-27 11:50:30|95132.4|95107.4|95134.6|95109.6|95138.3|95113.3|95130.7|95105.7|42
1653652240000|2022-05-27 11:50:40|95134.4|95109.4|95117.9|95092.9|95136.6|95111.6|95116.8|95091.8|55
1653652250000|2022-05-27 11:50:50|95116.9|95091.9|95112.4|95087.4|95130.4|95105.4|95112.4|95087.4|55
1653652260000|2022-05-27 11:51:00|95113.2|95088.2|95111.9|95086.9|95116.7|95091.7|95108.4|95083.4|59
1653652270000|2022-05-27 11:51:10|95112.6|95087.6|95117.9|95092.9|95117.9|95092.9|95111.9|95086.9|35
1653652280000|2022-05-27 11:51:20|95121.5|95096.5|95129.9|95104.9|95134.9|95109.9|95116.5|95091.5|49
1653652290000|2022-05-27 11:51:30|95130.2|95105.2|95141.7|95116.7|95141.8|95116.8|95130.2|95105.2|55
1653652300000|2022-05-27 11:51:40|95141.1|95116.1|95138.7|95113.7|95142.8|95117.8|95138.7|95113.7|38
1653652310000|2022-05-27 11:51:50|95138.4|95113.4|95130.2|95105.2|95138.8|95113.8|95126.8|95101.8|47
1653652320000|2022-05-27 11:52:00|95130|95105|95146|95121|95153.7|95121|95127.1|95102.1|54
1653652330000|2022-05-27 11:52:10|95145.7|95120.7|95144.7|95119.7|95157|95121|95139.4|95106.3|45
1653652340000|2022-05-27 11:52:20|95146.2|95121.2|95157.4|95132.4|95157.5|95132.5|95146.2|95121.2|45
1653652350000|2022-05-27 11:52:30|95157.3|95132.3|95157.7|95132.7|95158.1|95133.1|95153.3|95128.3|41
1653652360000|2022-05-27 11:52:40|95157.6|95132.6|95145.9|95120.9|95157.7|95132.7|95137.8|95112.8|53
1653652370000|2022-05-27 11:52:50|95146.7|95121.7|95132.9|95107.9|95148.3|95123.3|95132.7|95097.3|48
1653652380000|2022-05-27 11:53:00|95132|95107|95152|95127|95152.8|95127.8|95130.7|95105.7|51
1653652390000|2022-05-27 11:53:10|95150.8|95125.8|95171.1|95146.1|95177.5|95152.5|95150.6|95125.6|62
1653652400000|2022-05-27 11:53:20|95170.7|95145.7|95164.3|95139.3|95172.2|95147.2|95161.8|95136.8|39
1653652410000|2022-05-27 11:53:30|95164|95139|95153|95128|95164.1|95139.1|95151.8|95126.8|35
1653652420000|2022-05-27 11:53:40|95152.5|95127.5|95127.1|95102.1|95153.1|95128.1|95125.4|95100.4|59
1653652430000|2022-05-27 11:53:50|95128|95103|95124.4|95099.4|95135|95110|95124.4|95099.4|54
1653652440000|2022-05-27 11:54:00|95124.5|95099.5|95122.5|95097.5|95127.5|95102.5|95120.1|95095.1|51
1653652450000|2022-05-27 11:54:10|95122.1|95097.1|95111.4|95086.4|95132.5|95097.1|95111.4|95082.5|46
1653652460000|2022-05-27 11:54:20|95113.5|95088.5|95122.7|95097.7|95124.7|95099.7|95106.9|95081.9|58
1653652470000|2022-05-27 11:54:30|95123.5|95098.5|95119.3|95094.3|95128.3|95103.3|95119.3|95094.3|52
1653652480000|2022-05-27 11:54:40|95120.1|95095.1|95120.7|95095.7|95121.4|95096.4|95112.1|95087.1|50
1653652490000|2022-05-27 11:54:50|95121.8|95096.8|95131.7|95106.7|95131.7|95106.7|95121.5|95096.5|50
1653652500000|2022-05-27 11:55:00|95131|95106|95110.5|95085.5|95132.2|95107.2|95098.8|95073.8|60
1653652510000|2022-05-27 11:55:10|95111.9|95086.9|95129.9|95104.9|95135.6|95110.6|95111.9|95086.9|69
1653652520000|2022-05-27 11:55:20|95132.3|95107.3|95135.3|95110.3|95143.8|95118.8|95131.8|95106.8|65
1653652530000|2022-05-27 11:55:30|95137.5|95112.5|95139|95114|95144.1|95119.1|95135.5|95110.5|65
1653652540000|2022-05-27 11:55:40|95138.1|95113.1|95141.2|95116.2|95145.2|95120.2|95135.6|95110.6|65
1653652550000|2022-05-27 11:55:50|95141|95116|95115.9|95090.9|95142|95117|95114.4|95089.4|65
1653652560000|2022-05-27 11:56:00|95115.8|95090.8|95097.5|95072.5|95115.8|95090.8|95096.5|95071.5|66
1653652570000|2022-05-27 11:56:10|95097.6|95072.6|95094|95069|95105.3|95080.3|95093.5|95068.5|64
1653652580000|2022-05-27 11:56:20|95094.4|95069.4|95094.6|95069.6|95101|95076|95091.1|95066.1|60
1653652590000|2022-05-27 11:56:30|95094.2|95069.2|95108.5|95083.5|95116.9|95091.9|95094.2|95069.2|57
1653652600000|2022-05-27 11:56:40|95108.3|95083.3|95127.1|95102.1|95133.6|95108.6|95108.3|95083.3|60
1653652610000|2022-05-27 11:56:50|95117.5|95092.5|95124|95099|95125.3|95100.3|95113.8|95088.8|49
1653652620000|2022-05-27 11:57:00|95123.9|95098.9|95116.2|95091.2|95131|95106|95116.2|95091.2|52
1653652630000|2022-05-27 11:57:10|95118.1|95093.1|95126.6|95101.6|95128.3|95103.3|95117.7|95092.7|52
1653652640000|2022-05-27 11:57:20|95126.7|95101.7|95117.7|95092.7|95130.1|95105.1|95114.1|95089.1|61
1653652650000|2022-05-27 11:57:30|95117.3|95092.3|95134.5|95109.5|95142.5|95117.5|95117.3|95092.3|60
1653652660000|2022-05-27 11:57:40|95133.5|95108.5|95134.5|95109.5|95139.6|95114.6|95127.9|95102.9|57
1653652670000|2022-05-27 11:57:50|95139.5|95114.5|95146.3|95121.3|95148.7|95123.7|95133.8|95108.8|56
1653652680000|2022-05-27 11:58:00|95147|95122|95131.4|95106.4|95152.1|95127.1|95130.7|95105.7|56
1653652690000|2022-05-27 11:58:10|95138.9|95113.9|95138.3|95113.3|95144.3|95119.3|95136|95111|58
1653652700000|2022-05-27 11:58:20|95137.9|95112.9|95143.5|95118.5|95144|95119|95134.8|95109.8|63
1653652710000|2022-05-27 11:58:30|95142.7|95117.7|95133.4|95108.4|95149.1|95124.1|95127.2|95102.2|54
1653652720000|2022-05-27 11:58:40|95134.4|95109.4|95096|95071|95134.4|95109.4|95092.7|95067.7|65
1653652730000|2022-05-27 11:58:50|95095|95070|95082.4|95057.4|95100.3|95075.3|95080|95055|64
1653652740000|2022-05-27 11:59:00|95081.6|95056.6|95114.5|95089.5|95116.5|95091.5|95081.6|95056.6|65
1653652750000|2022-05-27 11:59:10|95117.3|95092.3|95107.8|95082.8|95124.3|95099.3|95106.7|95081.7|48
1653652760000|2022-05-27 11:59:20|95110.8|95085.8|95107.1|95082.1|95115.4|95090.4|95106.9|95081.9|52
1653652770000|2022-05-27 11:59:30|95108.1|95083.1|95113.5|95088.5|95119.7|95094.7|95108.1|95083.1|63
1653652780000|2022-05-27 11:59:40|95112.5|95087.5|95098.9|95073.9|95113.5|95088.5|95097.1|95072.1|64
1653652790000|2022-05-27 11:59:50|95098|95073|95082.5|95057.5|95098|95073|95082.5|95057.5|62
1653652800000|2022-05-27 12:00:00|95077.6|95052.6|95104.4|95079.4|95106.2|95081.2|95074.5|95049.5|69
1653652810000|2022-05-27 12:00:10|95107.9|95082.9|95108.9|95083.9|95111.4|95086.4|95100|95075|70
1653652820000|2022-05-27 12:00:20|95107.7|95082.7|95104.3|95079.3|95113.4|95088.4|95101.3|95076.3|63
1653652830000|2022-05-27 12:00:30|95104.6|95079.6|95134.3|95109.3|95146.3|95121.3|95104.6|95079.6|69
1653652840000|2022-05-27 12:00:40|95135.1|95110.1|95126.7|95101.7|95146.6|95121.6|95123|95098|65
1653652850000|2022-05-27 12:00:50|95127|95102|95131.4|95106.4|95138.2|95113.2|95126.9|95101.9|55
1653652860000|2022-05-27 12:01:00|95130.7|95105.7|95135.2|95110.2|95138.9|95113.9|95130.3|95105.3|64
1653652870000|2022-05-27 12:01:10|95135.7|95110.7|95123.9|95098.9|95135.7|95110.7|95123|95098|51
1653652880000|2022-05-27 12:01:20|95123.7|95098.7|95108.3|95083.3|95125.4|95100.4|95105.4|95080.4|60
1653652890000|2022-05-27 12:01:30|95108.5|95083.5|95093.1|95068.1|95114.6|95089.6|95093|95068|54
1653652900000|2022-05-27 12:01:40|95093.3|95068.3|95091.8|95066.8|95093.3|95068.3|95091.5|95066.5|47
1653652910000|2022-05-27 12:01:50|95091.9|95066.9|95093|95068|95093.7|95068.7|95091.2|95066.2|43
1653652920000|2022-05-27 12:02:00|95092.8|95067.8|95078.2|95053.2|95092.8|95067.8|95074.8|95049.8|52
1653652930000|2022-05-27 12:02:10|95078.1|95053.1|95079.5|95054.5|95079.5|95054.5|95069.3|95044.3|56
1653652940000|2022-05-27 12:02:20|95080.7|95055.7|95084.8|95059.8|95093.9|95060.8|95069.6|95043.9|54
1653652950000|2022-05-27 12:02:30|95085.4|95060.4|95075.6|95050.6|95085.4|95060.4|95073.4|95048.4|59
1653652960000|2022-05-27 12:02:40|95075.9|95050.9|95082.3|95057.3|95089.8|95064.8|95075.9|95050.9|61
1653652970000|2022-05-27 12:02:50|95082.6|95057.6|95071.5|95046.5|95082.6|95057.6|95063.5|95038.5|58
1653652980000|2022-05-27 12:03:00|95071.4|95046.4|95081.7|95056.7|95081.7|95056.7|95071.4|95046.4|40
1653652990000|2022-05-27 12:03:10|95089.9|95064.9|95041|95016|95100.9|95065.3|95039|95014|70
1653653000000|2022-05-27 12:03:20|95040.7|95015.7|95037|95012|95050.2|95025.2|95034.5|95009.5|63
1653653010000|2022-05-27 12:03:30|95037.3|95012.3|95037.1|95012.1|95038.9|95013.9|95035.6|95010.6|42
1653653020000|2022-05-27 12:03:40|95036.6|95011.6|95029.8|95004.8|95037.4|95012.4|95022.1|94997.1|50
1653653030000|2022-05-27 12:03:50|95029.5|95004.5|95042.9|95017.9|95042.9|95017.9|95027.9|95002.9|50
1653653040000|2022-05-27 12:04:00|95044.1|95019.1|95045.3|95020.3|95051.7|95026.7|95039.5|95014.5|52
1653653050000|2022-05-27 12:04:10|95045|95020|95029.5|95004.5|95046|95021|95029.5|95004.5|39
1653653060000|2022-05-27 12:04:20|95028.9|95003.9|95022.2|94997.2|95031.8|95006.8|95021|94996|41
1653653070000|2022-05-27 12:04:30|95022.6|94997.6|95017.1|94992.1|95023|94998|95017.1|94992.1|37
1653653080000|2022-05-27 12:04:40|95017|94992|95026.1|95001.1|95027|95002|95013.7|94988.7|54
1653653090000|2022-05-27 12:04:50|95025.1|95000.1|95031.3|95006.3|95032|95007|95024.7|94999.7|39
1653653100000|2022-05-27 12:05:00|95030.5|95005.5|95036|95011|95037.4|95012.4|95030.5|95005.5|54
1653653110000|2022-05-27 12:05:10|95036.5|95011.5|95038.8|95013.8|95038.8|95013.8|95035.7|95010.7|34
1653653120000|2022-05-27 12:05:20|95038.7|95013.7|95044.8|95019.8|95045.7|95020.7|95037.7|95012.7|43
1653653130000|2022-05-27 12:05:30|95045|95020|95034.3|95009.3|95045.4|95020.4|95033.3|95008.3|54
1653653140000|2022-05-27 12:05:40|95036.8|95011.8|95009.7|94984.7|95037.1|95012.1|94999.1|94974.1|68
1653653150000|2022-05-27 12:05:50|95009.3|94984.3|95031.9|95006.9|95033.4|95008.4|95009|94984|66
1653653160000|2022-05-27 12:06:00|95032.3|95007.3|95018.7|94993.7|95032.7|95007.7|95018.7|94993.7|48
1653653170000|2022-05-27 12:06:10|95018.6|94993.6|95032.6|95007.6|95033.6|95008.6|95018.6|94993.6|52
1653653180000|2022-05-27 12:06:20|95032.3|95007.3|95033.8|95008.8|95034|95009|95032|95007|41
1653653190000|2022-05-27 12:06:30|95033.9|95008.9|95027.8|95002.8|95042.9|95017.9|95026.2|95001.2|49
1653653200000|2022-05-27 12:06:40|95028.7|95003.7|95012.8|94987.8|95029.9|95004.9|95012.8|94987.8|49
1653653210000|2022-05-27 12:06:50|95013.8|94988.8|95028.3|95003.3|95029.1|95004.1|95007.7|94982.7|59
1653653220000|2022-05-27 12:07:00|95028.4|95003.4|95030|95005|95031|95006|95026.2|95001.2|48
1653653230000|2022-05-27 12:07:10|95030.1|95005.1|95018|94993|95031.2|95006.2|95012.7|94987.7|59
1653653240000|2022-05-27 12:07:20|95018.2|94993.2|95002|94977|95019.6|94994.6|95001.5|94976.5|72
1653653250000|2022-05-27 12:07:30|95002.2|94977.2|95007.4|94982.4|95011.8|94986.8|95002.2|94977.2|50
1653653260000|2022-05-27 12:07:40|95007.9|94982.9|94987.7|94962.7|95007.9|94982.9|94986.5|94961.5|61
1653653270000|2022-05-27 12:07:50|94987.5|94962.5|94994|94969|94994|94969|94986|94961|55
1653653280000|2022-05-27 12:08:00|94994.1|94969.1|94996.1|94971.1|94998.8|94973.8|94993.2|94968.2|54
1653653290000|2022-05-27 12:08:10|94995.8|94970.8|94991.4|94966.4|94996.5|94971.5|94990.9|94965.9|35
1653653300000|2022-05-27 12:08:20|94992.6|94967.6|94984.5|94959.5|94992.6|94967.6|94983|94958|57
1653653310000|2022-05-27 12:08:30|94984.6|94959.6|94986.9|94961.9|94987.5|94962.5|94983.4|94958.4|37
1653653320000|2022-05-27 12:08:40|94986.3|94961.3|94986.1|94961.1|94988.2|94963.2|94985.7|94960.7|34
1653653330000|2022-05-27 12:08:50|94986|94961|94983.1|94958.1|94988.9|94963.9|94983.1|94958.1|32
1653653340000|2022-05-27 12:09:00|94983.3|94958.3|94981.8|94956.8|94985.5|94960.5|94980.3|94955.3|52
1653653350000|2022-05-27 12:09:10|94982.2|94957.2|94967.6|94942.6|94982.7|94957.7|94967.6|94942.6|47
1653653360000|2022-05-27 12:09:20|94967.2|94942.2|94968.8|94943.8|94969.4|94944.4|94965.5|94940.5|43
1653653370000|2022-05-27 12:09:30|94967.8|94942.8|94965.6|94940.6|94968.7|94943.7|94965.6|94940.6|37
1653653380000|2022-05-27 12:09:40|94965.8|94940.8|94965.1|94940.1|94966.4|94941.4|94964.9|94939.9|28
1653653390000|2022-05-27 12:09:50|94964.8|94939.8|94964.5|94939.5|94970|94945|94963.5|94938.5|40
1653653400000|2022-05-27 12:10:00|94963.8|94938.8|94967.5|94942.5|94991.4|94966.4|94957.2|94932.2|76
1653653410000|2022-05-27 12:10:10|94967.6|94942.6|94937|94912|94970.2|94945.2|94937|94912|64
1653653420000|2022-05-27 12:10:20|94928.4|94903.4|94928.7|94903.7|94929|94904|94926.9|94901.9|39
1653653430000|2022-05-27 12:10:30|94928.5|94903.5|94926|94901|94928.5|94903.5|94924.3|94899.3|42
1653653440000|2022-05-27 12:10:40|94926.1|94901.1|94937.4|94912.4|94940.8|94915.8|94926|94901|53
1653653450000|2022-05-27 12:10:50|94936.7|94911.7|94933.1|94908.1|94939.8|94914.8|94930.5|94905.5|56
1653653460000|2022-05-27 12:11:00|94932.7|94907.7|94942.2|94917.2|94946.5|94921.5|94931.8|94906.8|64
1653653470000|2022-05-27 12:11:10|94942.6|94917.6|94948.6|94923.6|94949.3|94924.3|94937.8|94912.8|62
1653653480000|2022-05-27 12:11:20|94949.2|94924.2|94958.3|94933.3|94958.9|94933.9|94948.5|94923.5|61
1653653490000|2022-05-27 12:11:30|94958.2|94933.2|94975.7|94950.7|94977.2|94952.2|94958.2|94933.2|64
1653653500000|2022-05-27 12:11:40|94975.9|94950.9|94978.2|94953.2|94980|94955|94973.1|94948.1|62
1653653510000|2022-05-27 12:11:50|94978.7|94953.7|94963.5|94938.5|94980.6|94955.6|94963.5|94938.5|54
1653653520000|2022-05-27 12:12:00|94963.1|94938.1|94973.9|94948.9|94977.6|94952.6|94960.3|94935.3|52
1653653530000|2022-05-27 12:12:10|94973.2|94948.2|94968.3|94943.3|94974.5|94949.5|94966.3|94941.3|63
1653653540000|2022-05-27 12:12:20|94967|94942|94961.9|94936.9|94972.5|94947.5|94960.9|94935.9|60
1653653550000|2022-05-27 12:12:30|94961.3|94936.3|94967.1|94942.1|94967.2|94942.2|94958.5|94933.5|57
1653653560000|2022-05-27 12:12:40|94967.3|94942.3|94969.8|94944.8|94969.8|94944.8|94967.3|94942.3|24
1653653570000|2022-05-27 12:12:50|94969.6|94944.6|94973.5|94948.5|94975.9|94950.9|94969.6|94944.6|49
1653653580000|2022-05-27 12:13:00|94973.1|94948.1|94955.9|94930.9|94975.8|94950.8|94955.2|94930.2|55
1653653590000|2022-05-27 12:13:10|94957|94932|94957.5|94932.5|94959.3|94934.3|94956.6|94931.6|46
1653653600000|2022-05-27 12:13:20|94957.3|94932.3|94956.2|94931.2|94957.3|94932.3|94954.9|94929.9|38
1653653610000|2022-05-27 12:13:30|94955.7|94930.7|94951.1|94926.1|94956.3|94931.3|94950.3|94925.3|43
1653653620000|2022-05-27 12:13:40|94951.2|94926.2|94950|94925|94952.2|94927.2|94949.5|94924.5|42
1653653630000|2022-05-27 12:13:50|94950.1|94925.1|94953.7|94928.7|94955.7|94930.7|94948.9|94923.9|35
1653653640000|2022-05-27 12:14:00|94954.1|94929.1|94956.9|94931.9|94956.9|94931.9|94952.9|94927.9|35
1653653650000|2022-05-27 12:14:10|94956.4|94931.4|94956.3|94931.3|94957.3|94932.3|94954.6|94929.6|36
1653653660000|2022-05-27 12:14:20|94955.2|94930.2|94949.6|94924.6|94955.7|94930.7|94947.3|94922.3|48
1653653670000|2022-05-27 12:14:30|94948.9|94923.9|94948.8|94923.8|94949.2|94924.2|94946.6|94921.6|37
1653653680000|2022-05-27 12:14:40|94947.8|94922.8|94948.2|94923.2|94949.3|94924.3|94946.1|94921.1|42
1653653690000|2022-05-27 12:14:50|94948.8|94923.8|94950.1|94925.1|94950.6|94925.6|94947.5|94922.5|30
1653653700000|2022-05-27 12:15:00|94950.8|94925.8|94962.1|94937.1|94965.9|94940.9|94950.8|94925.8|56
1653653710000|2022-05-27 12:15:10|94962.3|94937.3|94966.1|94941.1|94967|94942|94961.6|94936.6|48
1653653720000|2022-05-27 12:15:20|94965.8|94940.8|94965.4|94940.4|94965.9|94940.9|94964.3|94939.3|45
1653653730000|2022-05-27 12:15:30|94964.9|94939.9|94963.6|94938.6|94966.3|94941.3|94963.4|94938.4|44
1653653740000|2022-05-27 12:15:40|94963|94938|94968|94943|94969.2|94944.2|94962.4|94937.4|44
1653653750000|2022-05-27 12:15:50|94968.5|94943.5|94975.1|94950.1|94975.6|94950.6|94968.4|94943.4|56
1653653760000|2022-05-27 12:16:00|94974.7|94949.7|94990.6|94965.6|94991.3|94966.3|94974.7|94949.7|46
1653653770000|2022-05-27 12:16:10|94991.7|94966.7|94994.7|94969.7|94998.2|94973.2|94988.5|94963.5|56
1653653780000|2022-05-27 12:16:20|94995.5|94970.5|95043.5|95018.5|95047.6|95022.6|94993.3|94968.3|69
1653653790000|2022-05-27 12:16:30|95044.1|95019.1|95044.6|95019.6|95045|95020|95040.8|95015.8|56
1653653800000|2022-05-27 12:16:40|95044.9|95019.9|95039.6|95014.6|95045.2|95020.2|95037.8|95012.8|38
1653653810000|2022-05-27 12:16:50|95040|95015|95041.4|95016.4|95041.4|95016.4|95038.5|95013.5|55
1653653820000|2022-05-27 12:17:00|95040.2|95015.2|95029.1|95004.1|95042.8|95017.8|95021.3|94996.3|59
1653653830000|2022-05-27 12:17:10|95029.2|95004.2|95028.9|95003.9|95030.5|95005.5|95028.8|95003.8|35
1653653840000|2022-05-27 12:17:20|95028.7|95003.7|95030|95005|95030.2|95005.2|95027.5|95002.5|32
1653653850000|2022-05-27 12:17:30|95030.2|95005.2|95032.6|95007.6|95033.7|95008.7|95028.6|95003.6|38
1653653860000|2022-05-27 12:17:40|95033.3|95008.3|95040.2|95015.2|95041.7|95016.7|95033.3|95008.3|40
1653653870000|2022-05-27 12:17:50|95040.9|95015.9|95028.7|95003.7|95042.7|95017.7|95027.8|94991.8|39
1653653880000|2022-05-27 12:18:00|95028.2|95003.2|95029.7|95004.7|95037.4|95012.4|95028.1|95003.1|55
1653653890000|2022-05-27 12:18:10|95030.2|95005.2|95049.8|95024.8|95052|95027|95030.2|95005.2|44
1653653900000|2022-05-27 12:18:20|95050.4|95025.4|95055.2|95030.2|95055.3|95030.3|95048.2|95023.2|45
1653653910000|2022-05-27 12:18:30|95054.9|95029.9|95034.6|95009.6|95054.9|95029.9|95032.4|95007.4|43
1653653920000|2022-05-27 12:18:40|95034.4|95009.4|95037.8|95012.8|95039.6|95014.6|95034.2|95009.2|35
1653653930000|2022-05-27 12:18:50|95037.6|95012.6|95027|95002|95040.9|95015.9|95026.8|95001.8|48
1653653940000|2022-05-27 12:19:00|95027.5|95002.5|95051.4|95026.4|95051.4|95026.4|95027.5|95002.5|59
1653653950000|2022-05-27 12:19:10|95051.7|95026.7|95036.7|95011.7|95053.1|95028.1|95031.1|95006.1|45
1653653960000|2022-05-27 12:19:20|95036|95011|95041.5|95016.5|95044|95019|95035.3|95010.3|55
1653653970000|2022-05-27 12:19:30|95042.2|95017.2|95026.6|95001.6|95044.6|95019.6|95021.8|94996.8|59
1653653980000|2022-05-27 12:19:40|95027.5|95002.5|95031.6|95006.6|95034.2|95009.2|95025.4|95000.4|60
1653653990000|2022-05-27 12:19:50|95032.2|95007.2|95015.3|94990.3|95032.2|95007.2|95015.3|94990.3|66
1653654000000|2022-05-27 12:20:00|95006|94981|94997.8|94972.8|95006|94981|94990.1|94965.1|67
1653654010000|2022-05-27 12:20:10|94998.1|94973.1|94997.7|94972.7|95006.6|94981.6|94997.2|94972.2|56
1653654020000|2022-05-27 12:20:20|94997.2|94972.2|94994.9|94969.9|94998.1|94973.1|94993.7|94968.7|49
1653654030000|2022-05-27 12:20:30|94995.5|94970.5|94985.9|94960.9|94998.1|94973.1|94985.1|94960.1|47
1653654040000|2022-05-27 12:20:40|94985.3|94960.3|94975.8|94950.8|94986.1|94961.1|94975.6|94950.6|55
1653654050000|2022-05-27 12:20:50|94976.7|94951.7|94982.5|94957.5|94985.1|94960.1|94976.7|94951.7|66
1653654060000|2022-05-27 12:21:00|94983.1|94958.1|94980.3|94955.3|94984.8|94959.8|94978|94953|56
1653654070000|2022-05-27 12:21:10|94980.5|94955.5|94977.3|94952.3|94980.5|94955.5|94973.4|94948.4|51
1653654080000|2022-05-27 12:21:20|94977.2|94952.2|94977.1|94952.1|94979.2|94954.2|94973.2|94948.2|43
1653654090000|2022-05-27 12:21:30|94975.3|94950.3|94976.2|94951.2|94978.3|94953.3|94974.6|94949.6|50
1653654100000|2022-05-27 12:21:40|94978.4|94953.4|94975.6|94950.6|94979.7|94954.7|94969.7|94944.7|58
1653654110000|2022-05-27 12:21:50|94975.1|94950.1|94964.2|94939.2|94975.1|94950.1|94958.7|94933.7|62
1653654120000|2022-05-27 12:22:00|94964.1|94939.1|94960.5|94935.5|94964.7|94939.7|94959.1|94934.1|53
1653654130000|2022-05-27 12:22:10|94960.9|94935.9|94960|94935|94963.7|94938.7|94959.3|94934.3|56
1653654140000|2022-05-27 12:22:20|94960.5|94935.5|94964.8|94939.8|94967|94942|94958.9|94933.9|50
1653654150000|2022-05-27 12:22:30|94963.3|94938.3|94962.4|94937.4|94966.5|94941.5|94962.3|94937.3|36
1653654160000|2022-05-27 12:22:40|94963.9|94938.9|94963.4|94938.4|94964.9|94939.9|94962.2|94937.2|37
1653654170000|2022-05-27 12:22:50|94963.3|94938.3|94960.7|94935.7|94965.4|94940.4|94960.1|94935.1|46
1653654180000|2022-05-27 12:23:00|94960.6|94935.6|94961|94936|94962.4|94937.4|94959.6|94934.6|34
1653654190000|2022-05-27 12:23:10|94960.9|94935.9|94958.9|94933.9|94961.1|94936.1|94955.6|94930.6|45
1653654200000|2022-05-27 12:23:20|94957.2|94932.2|94949.7|94924.7|94957.8|94932.8|94947.5|94922.5|44
1653654210000|2022-05-27 12:23:30|94949.9|94924.9|94949.6|94924.6|94950.8|94925.8|94948.1|94923.1|42
1653654220000|2022-05-27 12:23:40|94949.7|94924.7|94950.1|94925.1|94950.7|94925.7|94949.4|94924.4|30
1653654230000|2022-05-27 12:23:50|94950.2|94925.2|94949.7|94924.7|94953.1|94928.1|94948.4|94923.4|31
1653654240000|2022-05-27 12:24:00|94950|94925|94950.5|94925.5|94954.7|94929.7|94948.9|94923.9|50
1653654250000|2022-05-27 12:24:10|94950.7|94925.7|94949.8|94924.8|94953.5|94928.5|94949.1|94924.1|35
1653654260000|2022-05-27 12:24:20|94949.9|94924.9|94952.5|94927.5|94953.1|94928.1|94949.7|94924.7|40
1653654270000|2022-05-27 12:24:30|94951.5|94926.5|94946.5|94921.5|94952.2|94927.2|94942.5|94917.5|56
1653654280000|2022-05-27 12:24:40|94946.4|94921.4|94941.2|94916.2|94946.7|94921.7|94941.1|94916.1|44
1653654290000|2022-05-27 12:24:50|94940.8|94915.8|94943|94918|94945.3|94920.3|94940.8|94915.8|40
1653654300000|2022-05-27 12:25:00|94943.5|94918.5|94940.7|94915.7|94943.7|94918.7|94940|94915|37
1653654310000|2022-05-27 12:25:10|94940.1|94915.1|94941.8|94916.8|94942.1|94917.1|94939.8|94914.8|35
1653654320000|2022-05-27 12:25:20|94941.6|94916.6|94941.9|94916.9|94944|94919|94941.3|94916.3|23
1653654330000|2022-05-27 12:25:30|94942|94917|94944.7|94919.7|94948.2|94923.2|94942|94917|47
1653654340000|2022-05-27 12:25:40|94944.8|94919.8|94942.1|94917.1|94947.3|94922.3|94941.7|94916.7|40
1653654350000|2022-05-27 12:25:50|94942|94917|94953.3|94928.3|94953.3|94928.3|94941.8|94916.8|53
1653654360000|2022-05-27 12:26:00|94952.8|94927.8|94951.1|94926.1|94954.7|94929.7|94951|94926|47
1653654370000|2022-05-27 12:26:10|94951.3|94926.3|94948.3|94923.3|94953|94928|94947.2|94922.2|45
1653654380000|2022-05-27 12:26:20|94948.1|94923.1|94943.4|94918.4|94952|94927|94942.6|94917.6|49
1653654390000|2022-05-27 12:26:30|94943.8|94918.8|94942.8|94917.8|94944.7|94919.7|94942.3|94917.3|34
1653654400000|2022-05-27 12:26:40|94942.6|94917.6|94946.6|94921.6|94947.9|94922.9|94940.1|94915.1|45
1653654410000|2022-05-27 12:26:50|94946.3|94921.3|94977.2|94952.2|94977.2|94952.2|94943.8|94918.8|55
1653654420000|2022-05-27 12:27:00|94975.5|94950.5|94980.6|94955.6|94990.3|94965.3|94975.5|94950.5|63
1653654430000|2022-05-27 12:27:10|94980.4|94955.4|94983.6|94958.6|94994.6|94969.6|94977.9|94952.9|55
1653654440000|2022-05-27 12:27:20|94983.3|94958.3|94987.4|94962.4|94997.8|94972.8|94983.3|94958.3|53
1653654450000|2022-05-27 12:27:30|94989.2|94964.2|95058.4|95033.4|95060.5|95035.5|94989.1|94951.5|60
1653654460000|2022-05-27 12:27:40|95057.8|95032.8|95052.4|95027.4|95062|95035.1|95046.6|95011.3|52
1653654470000|2022-05-27 12:27:50|95051.6|95026.6|95040.1|95015.1|95053.3|95028.3|95036.4|94998.9|51
1653654480000|2022-05-27 12:28:00|95040.3|95015.3|95047.3|95022.3|95053.2|95028.2|95039.9|95014.9|40
1653654490000|2022-05-27 12:28:10|95046.6|95021.6|95052|95027|95065.3|95040.3|95045.7|95008.4|51
1653654500000|2022-05-27 12:28:20|95052.2|95027.2|95042|95017|95063.5|95030.9|95042|95012.9|49
1653654510000|2022-05-27 12:28:30|95042.4|95017.4|95021.6|94996.6|95056.8|95019.8|95016.4|94979.8|55
1653654520000|2022-05-27 12:28:40|95020.9|94995.9|95035.4|94985.4|95037.2|94999.5|95019|94981.9|44
1653654530000|2022-05-27 12:28:50|95035.1|94985.1|95029.6|94979.6|95036.1|94999.9|95017.3|94978.1|41
1653654540000|2022-05-27 12:29:00|95030|94980|95029.9|94979.9|95040.1|95002|95018.3|94979.9|59
1653654550000|2022-05-27 12:29:10|95030|94980|95018.4|94968.4|95032.7|94995.9|95006.9|94962.9|57
1653654560000|2022-05-27 12:29:20|95017.2|94967.2|95051.4|95001.4|95060.8|95010.8|95014.6|94964.6|62
1653654570000|2022-05-27 12:29:30|95051.5|95001.5|95044.7|94994.7|95053.3|95003.3|95043.5|94993.5|57
1653654580000|2022-05-27 12:29:40|95044.4|94994.4|95049.7|94999.7|95053.5|95003.5|95043.2|94993.2|58
1653654590000|2022-05-27 12:29:50|95050|95000|95102.6|94968.3|95106.3|95011.6|95014.8|94955.1|70
1653654600000|2022-05-27 12:30:00|95060.3|95010.3|95075.3|94939.7|95102.8|95010.3|95048.7|94934.6|55
1653654610000|2022-05-27 12:30:10|95032.4|94982.4|95039.1|94989.1|95079.5|94990.1|95029.4|94937.8|60
1653654620000|2022-05-27 12:30:20|95038.4|94988.4|95031.2|94981.2|95038.4|94988.4|95020|94970|68
1653654630000|2022-05-27 12:30:30|95030.5|94980.5|95019|94969|95030.5|94980.5|94999.7|94949.7|70
1653654640000|2022-05-27 12:30:40|95020.4|94970.4|95041.5|94991.5|95098.8|95016.5|95016.6|94970.2|72
1653654650000|2022-05-27 12:30:50|95042|94992|95091.7|95041.7|95092.7|95053.7|95041.7|94991.7|71
1653654660000|2022-05-27 12:31:00|95091.8|95041.8|95106.6|95056.6|95107.9|95061.7|95069.3|95028.7|75
1653654670000|2022-05-27 12:31:10|95108.8|95058.8|95143.3|95093.3|95144.3|95102.8|95104.7|95055.5|76
1653654680000|2022-05-27 12:31:20|95130.3|95105.3|95165|95140|95175.3|95140|95124.6|95087.4|77
1653654690000|2022-05-27 12:31:30|95178.3|95128.3|95178|95128|95191.6|95153.3|95155.8|95118.5|78
1653654700000|2022-05-27 12:31:40|95178.4|95128.4|95197.7|95147.7|95202.3|95157.2|95161.1|95124|73
1653654710000|2022-05-27 12:31:50|95198.6|95148.6|95181.6|95156.6|95199.9|95163.3|95168.5|95129.5|76
1653654720000|2022-05-27 12:32:00|95181.1|95156.1|95156.9|95131.9|95181.7|95156.7|95154.7|95126.7|74
1653654730000|2022-05-27 12:32:10|95157|95132|95150.6|95125.6|95175.6|95150.6|95145.9|95120.9|76
1653654740000|2022-05-27 12:32:20|95150.2|95125.2|95153.9|95128.9|95174.3|95149.3|95150.2|95125.2|66
1653654750000|2022-05-27 12:32:30|95155.4|95130.4|95151.2|95126.2|95158.3|95133.3|95147.5|95122.5|58
1653654760000|2022-05-27 12:32:40|95152.1|95127.1|95157|95132|95168.4|95143.4|95147.3|95109.2|72
1653654770000|2022-05-27 12:32:50|95162.1|95137.1|95117|95092|95165|95140|95117|95082.7|70
1653654780000|2022-05-27 12:33:00|95114.5|95089.5|95134.2|95109.2|95135.2|95110.2|95113.2|95088.2|66
1653654790000|2022-05-27 12:33:10|95130.7|95105.7|95126.1|95101.1|95143.5|95113.7|95124.5|95088.9|71
1653654800000|2022-05-27 12:33:20|95126|95101|95129.9|95104.9|95133.2|95108.2|95126|95101|52
1653654810000|2022-05-27 12:33:30|95130.9|95105.9|95117.6|95092.6|95130.9|95105.9|95115.7|95090.7|49
1653654820000|2022-05-27 12:33:40|95119|95094|95121|95096|95126.4|95101.4|95116.5|95091.5|51
1653654830000|2022-05-27 12:33:50|95122.4|95097.4|95126|95101|95141.1|95104.5|95122|95089.7|51
1653654840000|2022-05-27 12:34:00|95126.2|95101.2|95111.3|95086.3|95126.2|95101.2|95104.7|95079.7|57
1653654850000|2022-05-27 12:34:10|95112.4|95087.4|95121.5|95096.5|95128.4|95103.4|95112.4|95087.4|58
1653654860000|2022-05-27 12:34:20|95120.9|95095.9|95120.3|95095.3|95126.4|95101.4|95114.9|95089.9|59
1653654870000|2022-05-27 12:34:30|95125|95100|95116.8|95091.8|95127.4|95102.4|95115.4|95090.4|61
1653654880000|2022-05-27 12:34:40|95117|95092|95117.9|95092.9|95120|95095|95114.3|95089.3|56
1653654890000|2022-05-27 12:34:50|95119.7|95094.7|95117.9|95092.9|95119.7|95094.7|95113.3|95088.3|52
1653654900000|2022-05-27 12:35:00|95118|95093|95116.4|95091.4|95118.2|95093.2|95110.3|95085.3|66
1653654910000|2022-05-27 12:35:10|95115.6|95090.6|95117|95092|95122.1|95097.1|95115.6|95090.6|58
1653654920000|2022-05-27 12:35:20|95114.5|95089.5|95095.5|95070.5|95115.1|95090.1|95091.9|95066.9|63
1653654930000|2022-05-27 12:35:30|95095.9|95070.9|95094.5|95069.5|95097.5|95072.5|95083.4|95058.4|68
1653654940000|2022-05-27 12:35:40|95094.4|95069.4|95082.5|95057.5|95098|95073|95081.6|95056.6|55
1653654950000|2022-05-27 12:35:50|95081.1|95056.1|95050.6|95025.6|95081.1|95056.1|95050.6|95025.6|65
1653654960000|2022-05-27 12:36:00|95049.9|95024.9|94999.8|94974.8|95057|95032|94997.6|94972.6|73
1653654970000|2022-05-27 12:36:10|94996.1|94971.1|94985.8|94960.8|95020.5|94995.5|94985.8|94960.8|68
1653654980000|2022-05-27 12:36:20|94985.3|94960.3|95007.2|94982.2|95008.6|94983.6|94983.5|94958.5|67
1653654990000|2022-05-27 12:36:30|95007.5|94982.5|95019.1|94994.1|95024.1|94999.1|95007.2|94982.2|57
1653655000000|2022-05-27 12:36:40|95019.5|94994.5|95006.4|94981.4|95019.5|94994.5|95006|94981|49
1653655010000|2022-05-27 12:36:50|95005.7|94980.7|95015.8|94990.8|95015.8|94990.8|95005.6|94980.6|53
1653655020000|2022-05-27 12:37:00|95015.9|94990.9|94994.4|94969.4|95016.5|94991.5|94994.4|94969.4|53
1653655030000|2022-05-27 12:37:10|94994.3|94969.3|94982.5|94957.5|94994.5|94969.5|94976.1|94951.1|64
1653655040000|2022-05-27 12:37:20|94982.3|94957.3|94982|94957|94988.9|94963.9|94980.6|94955.6|59
1653655050000|2022-05-27 12:37:30|94987.3|94962.3|94982.7|94957.7|95006.7|94981.7|94969.6|94944.6|56
1653655060000|2022-05-27 12:37:40|94982.4|94957.4|94972.6|94947.6|94983.6|94958.6|94957.7|94932.7|62
1653655070000|2022-05-27 12:37:50|94975.4|94950.4|94974.8|94949.8|94977.3|94952.3|94969.1|94944.1|62
1653655080000|2022-05-27 12:38:00|94974.7|94949.7|94984.6|94959.6|94992.1|94967.1|94974.2|94949.2|55
1653655090000|2022-05-27 12:38:10|94984.4|94959.4|94981.4|94956.4|94986|94961|94981.4|94956.4|49
1653655100000|2022-05-27 12:38:20|94981.7|94956.7|94982.2|94957.2|94984.4|94959.4|94980.6|94955.6|47
1653655110000|2022-05-27 12:38:30|94982.3|94957.3|94984.4|94959.4|94985.2|94960.2|94977.4|94952.4|51
1653655120000|2022-05-27 12:38:40|94984.6|94959.6|95028.8|95003.8|95028.8|95003.8|94982.9|94957.9|66
1653655130000|2022-05-27 12:38:50|95028.3|95003.3|95039.2|95014.2|95041.6|95016.6|95028|95003|56
1653655140000|2022-05-27 12:39:00|95038.2|95013.2|95043|95018|95044|95019|95036.5|95011.5|57
1653655150000|2022-05-27 12:39:10|95042.7|95017.7|95046.6|95021.6|95047.7|95022.7|95042.4|95017.4|50
1653655160000|2022-05-27 12:39:20|95047.1|95022.1|95072.8|95047.8|95072.8|95047.8|95046|95021|57
1653655170000|2022-05-27 12:39:30|95070.9|95045.9|95108.2|95083.2|95108.2|95083.2|95069.4|95044.4|63
1653655180000|2022-05-27 12:39:40|95108.4|95083.4|95094.7|95069.7|95108.4|95083.4|95089.4|95064.4|72
1653655190000|2022-05-27 12:39:50|95095.3|95070.3|95089.4|95064.4|95098.6|95073.6|95088.8|95063.8|68
1653655200000|2022-05-27 12:40:00|95088.7|95063.7|95088.6|95063.6|95097|95072|95086.8|95061.8|73
1653655210000|2022-05-27 12:40:10|95089.3|95064.3|95092.5|95067.5|95094.5|95069.5|95089|95064|48
1653655220000|2022-05-27 12:40:20|95092|95067|95095.5|95070.5|95095.7|95070.7|95091|95066|56
1653655230000|2022-05-27 12:40:30|95097|95072|95130.6|95105.6|95134.8|95109.8|95095.7|95070.7|63
1653655240000|2022-05-27 12:40:40|95129.8|95104.8|95127.3|95102.3|95133.3|95108.3|95123.8|95098.8|60
1653655250000|2022-05-27 12:40:50|95128.1|95103.1|95143.3|95118.3|95145.4|95120.4|95126.5|95101.5|56
1653655260000|2022-05-27 12:41:00|95143.2|95118.2|95127.9|95102.9|95143.2|95118.2|95119.8|95094.8|71
1653655270000|2022-05-27 12:41:10|95126.6|95101.6|95134.6|95109.6|95139.1|95114.1|95116|95091|75
1653655280000|2022-05-27 12:41:20|95134.5|95109.5|95137.9|95112.9|95139.1|95114.1|95133|95108|45
1653655290000|2022-05-27 12:41:30|95138|95113|95138.7|95113.7|95146.3|95121.3|95134|95109|55
1653655300000|2022-05-27 12:41:40|95137.9|95112.9|95126|95101|95138.7|95113.7|95126|95101|69
1653655310000|2022-05-27 12:41:50|95126.6|95101.6|95107.4|95082.4|95126.6|95101.6|95099.5|95074.5|69
1653655320000|2022-05-27 12:42:00|95105.8|95080.8|95111.8|95086.8|95117.6|95092.6|95105.6|95080.6|61
1653655330000|2022-05-27 12:42:10|95112.7|95087.7|95108.2|95083.2|95113.9|95088.9|95102.2|95077.2|49
1653655340000|2022-05-27 12:42:20|95108.3|95083.3|95094.3|95069.3|95108.3|95083.3|95094.2|95069.2|48
1653655350000|2022-05-27 12:42:30|95095.2|95070.2|95083|95058|95095.5|95070.5|95080.2|95055.2|46
1653655360000|2022-05-27 12:42:40|95082.6|95057.6|95086.9|95061.9|95087.8|95062.8|95080.2|95055.2|53
1653655370000|2022-05-27 12:42:50|95086.7|95061.7|95084.3|95059.3|95092.3|95067.3|95079.3|95054.3|56
1653655380000|2022-05-27 12:43:00|95084|95059|95085.3|95060.3|95089.8|95064.8|95081.8|95056.8|61
1653655390000|2022-05-27 12:43:10|95085.9|95060.9|95096.5|95071.5|95098|95073|95085.9|95060.9|52
1653655400000|2022-05-27 12:43:20|95095.7|95070.7|95093.2|95068.2|95098|95073|95088.8|95063.8|47
1653655410000|2022-05-27 12:43:30|95093.8|95068.8|95094.4|95069.4|95095.5|95070.5|95093.6|95068.6|35
1653655420000|2022-05-27 12:43:40|95087.4|95062.4|95092.6|95067.6|95093.2|95068.2|95085.3|95060.3|52
1653655430000|2022-05-27 12:43:50|95092.7|95067.7|95098.4|95073.4|95103.8|95078.8|95092.5|95067.5|52
1653655440000|2022-05-27 12:44:00|95098.9|95073.9|95076|95051|95100.4|95075.4|95076|95051|54
1653655450000|2022-05-27 12:44:10|95076.5|95051.5|95077.8|95052.8|95080.9|95055.9|95073.5|95048.5|50
1653655460000|2022-05-27 12:44:20|95077.9|95052.9|95089|95064|95092|95067|95076.9|95051.9|53
1653655470000|2022-05-27 12:44:30|95088.5|95063.5|95083.2|95058.2|95089.9|95064.9|95080.3|95055.3|56
1653655480000|2022-05-27 12:44:40|95083.1|95058.1|95087.2|95062.2|95090.1|95065.1|95082.9|95057.9|62
1653655490000|2022-05-27 12:44:50|95086.8|95061.8|95085.5|95060.5|95094.8|95069.8|95084.5|95059.5|59
1653655500000|2022-05-27 12:45:00|95085.8|95060.8|95085.2|95060.2|95092|95067|95084.2|95059.2|59
1653655510000|2022-05-27 12:45:10|95085.6|95060.6|95091.6|95066.6|95094.5|95069.5|95082.3|95057.3|54
1653655520000|2022-05-27 12:45:20|95091.9|95066.9|95097|95072|95099.2|95074.2|95091.6|95066.6|48
1653655530000|2022-05-27 12:45:30|95097.2|95072.2|95097.3|95072.3|95098.6|95073.6|95095.2|95070.2|39
1653655540000|2022-05-27 12:45:40|95097.4|95072.4|95086.4|95061.4|95097.6|95072.6|95086.3|95061.3|55
1653655550000|2022-05-27 12:45:50|95085|95060|95077.5|95052.5|95086.1|95061.1|95076.3|95051.3|52
1653655560000|2022-05-27 12:46:00|95077.3|95052.3|95071.4|95046.4|95077.6|95052.6|95071.4|95046.4|56
1653655570000|2022-05-27 12:46:10|95071.2|95046.2|95073.8|95048.8|95074|95049|95067.8|95042.8|45
1653655580000|2022-05-27 12:46:20|95073.6|95048.6|95082.4|95057.4|95088.1|95063.1|95073.6|95048.6|57
1653655590000|2022-05-27 12:46:30|95082.3|95057.3|95077.9|95052.9|95083.6|95058.6|95077|95052|49
1653655600000|2022-05-27 12:46:40|95078.1|95053.1|95075.5|95050.5|95078.1|95053.1|95071.2|95046.2|59
1653655610000|2022-05-27 12:46:50|95076.1|95051.1|95046.8|95021.8|95076.3|95051.3|95042.1|95017.1|61
1653655620000|2022-05-27 12:47:00|95047.3|95022.3|95044.8|95019.8|95047.6|95022.6|95040|95015|61
1653655630000|2022-05-27 12:47:10|95044.6|95019.6|95043|95018|95045.2|95020.2|95041.7|95016.7|47
1653655640000|2022-05-27 12:47:20|95043.1|95018.1|95027.5|95002.5|95043.1|95018.1|95027.1|95002.1|62
1653655650000|2022-05-27 12:47:30|95027.6|95002.6|95024.9|94999.9|95029.8|95004.8|95023.4|94998.4|42
1653655660000|2022-05-27 12:47:40|95025.2|95000.2|95018.9|94993.9|95025.2|95000.2|95015.3|94990.3|60
1653655670000|2022-05-27 12:47:50|95018.4|94993.4|95013.5|94988.5|95018.4|94993.4|95011.4|94986.4|52
1653655680000|2022-05-27 12:48:00|95013.8|94988.8|95009.9|94984.9|95017.6|94992.6|95009.2|94984.2|58
1653655690000|2022-05-27 12:48:10|95008.6|94983.6|95012.5|94987.5|95013.8|94988.8|95008.6|94983.6|43
1653655700000|2022-05-27 12:48:20|95013.9|94988.9|95021|94996|95025.9|95000.9|95012.2|94987.2|52
1653655710000|2022-05-27 12:48:30|95021.1|94996.1|95021.1|94996.1|95022.6|94997.6|95018.1|94993.1|46
1653655720000|2022-05-27 12:48:40|95019.4|94994.4|95022|94997|95024.9|94999.9|95015.1|94990.1|53
1653655730000|2022-05-27 12:48:50|95021.6|94996.6|94996.1|94971.1|95021.6|94996.6|94993.1|94968.1|65
1653655740000|2022-05-27 12:49:00|94996.3|94971.3|94985.4|94960.4|94996.4|94971.4|94984.4|94959.4|55
1653655750000|2022-05-27 12:49:10|94985.5|94960.5|94978.7|94953.7|94987.4|94962.4|94978.6|94953.6|51
1653655760000|2022-05-27 12:49:20|94979.5|94954.5|94981.4|94956.4|94983.4|94958.4|94978.6|94953.6|53
1653655770000|2022-05-27 12:49:30|94981.1|94956.1|94977|94952|94987.8|94962.8|94977|94952|56
1653655780000|2022-05-27 12:49:40|94979.1|94954.1|94966.1|94941.1|94981.6|94956.6|94964.9|94939.9|61
1653655790000|2022-05-27 12:49:50|94966.5|94941.5|94973.8|94948.8|94977.5|94952.5|94965.3|94940.3|55
1653655800000|2022-05-27 12:50:00|94973.9|94948.9|94976|94951|94983.4|94958.4|94973.1|94948.1|48
1653655810000|2022-05-27 12:50:10|94974.6|94949.6|94970.3|94945.3|94976.9|94951.9|94970.3|94945.3|50
1653655820000|2022-05-27 12:50:20|94969.8|94944.8|94965.3|94940.3|94973|94948|94964.6|94939.6|47
1653655830000|2022-05-27 12:50:30|94964.8|94939.8|94984.9|94959.9|94987.4|94962.4|94958.9|94933.9|73
1653655840000|2022-05-27 12:50:40|94985|94960|94991.5|94966.5|94992.6|94967.6|94985|94960|63
1653655850000|2022-05-27 12:50:50|94991.6|94966.6|94990.7|94965.7|94994.7|94969.7|94988.5|94963.5|51
1653655860000|2022-05-27 12:51:00|94990.3|94965.3|94977.3|94952.3|94990.3|94965.3|94977.3|94952.3|60
1653655870000|2022-05-27 12:51:10|94977.9|94952.9|94986.1|94961.1|94986.6|94961.6|94973|94948|56
1653655880000|2022-05-27 12:51:20|94987.8|94962.8|94987.1|94962.1|94989.7|94964.7|94986.4|94961.4|49
1653655890000|2022-05-27 12:51:30|94987|94962|94997.6|94972.6|94998.9|94973.9|94986.6|94961.6|55
1653655900000|2022-05-27 12:51:40|94998|94973|94996.1|94971.1|94999.3|94974.3|94995|94970|44
1653655910000|2022-05-27 12:51:50|94996.2|94971.2|94993.6|94968.6|94996.4|94971.4|94988.5|94963.5|45
1653655920000|2022-05-27 12:52:00|94993.7|94968.7|94974.8|94949.8|94994.1|94969.1|94974.8|94949.8|52
1653655930000|2022-05-27 12:52:10|94974.3|94949.3|94974.1|94949.1|94975.8|94950.8|94968|94943|48
1653655940000|2022-05-27 12:52:20|94975.3|94950.3|94971.9|94946.9|94975.8|94950.8|94966.9|94941.9|44
1653655950000|2022-05-27 12:52:30|94971.8|94946.8|94967.2|94942.2|94973.5|94948.5|94966|94941|46
1653655960000|2022-05-27 12:52:40|94966.7|94941.7|94971.3|94946.3|94971.7|94946.7|94964.5|94939.5|48
1653655970000|2022-05-27 12:52:50|94971.4|94946.4|94988.3|94963.3|94990.1|94965.1|94971.4|94946.4|51
1653655980000|2022-05-27 12:53:00|94988.2|94963.2|94988.4|94963.4|94990.4|94965.4|94987.9|94962.9|31
1653655990000|2022-05-27 12:53:10|94988.6|94963.6|94996.6|94971.6|95004.8|94979.8|94987.6|94962.6|53
1653656000000|2022-05-27 12:53:20|94997|94972|94991.3|94966.3|94997.7|94972.7|94989|94964|52
1653656010000|2022-05-27 12:53:30|94991.4|94966.4|94987.9|94962.9|94993.2|94968.2|94987.9|94962.9|39
1653656020000|2022-05-27 12:53:40|94988|94963|94991.9|94966.9|94993.1|94968.1|94988|94963|43
1653656030000|2022-05-27 12:53:50|94992|94967|94996.7|94971.7|94996.9|94971.9|94990.8|94965.8|39
1653656040000|2022-05-27 12:54:00|94997.8|94972.8|94995.7|94970.7|94998.1|94973.1|94995.3|94970.3|45
1653656050000|2022-05-27 12:54:10|94995.3|94970.3|94987.8|94962.8|94997.4|94972.4|94987.2|94962.2|49
1653656060000|2022-05-27 12:54:20|94987.5|94962.5|95002.7|94977.7|95013.9|94984.8|94987|94962|51
1653656070000|2022-05-27 12:54:30|95001.1|94976.1|94992.9|94967.9|95011.5|94986.5|94992.9|94967.9|50
1653656080000|2022-05-27 12:54:40|94994.6|94969.6|94994.7|94969.7|94996.4|94971.4|94994.1|94969.1|32
1653656090000|2022-05-27 12:54:50|94994.9|94969.9|94995.6|94970.6|94995.7|94970.7|94993.2|94968.2|20
1653656100000|2022-05-27 12:55:00|94994.3|94969.3|94995.1|94970.1|94997.8|94972.8|94992|94967|43
1653656110000|2022-05-27 12:55:10|94993.9|94968.9|94995.2|94970.2|95000|94975|94993.8|94968.8|44
1653656120000|2022-05-27 12:55:20|94995.4|94970.4|94980.6|94955.6|95001|94970.4|94980.4|94945.8|42
1653656130000|2022-05-27 12:55:30|94980.8|94955.8|94960.5|94935.5|94980.8|94955.8|94953.9|94921.2|53
1653656140000|2022-05-27 12:55:40|94962.2|94937.2|94955|94930|94966.9|94941.9|94955|94930|44
1653656150000|2022-05-27 12:55:50|94956.7|94931.7|94956.1|94931.1|94959.8|94934.8|94947.6|94922.6|51
1653656160000|2022-05-27 12:56:00|94955.5|94930.5|94954.6|94929.6|94955.5|94930.5|94953.1|94928.1|34
1653656170000|2022-05-27 12:56:10|94954|94929|94971.6|94946.6|94971.6|94946.6|94940|94906.4|54
1653656180000|2022-05-27 12:56:20|94972.3|94947.3|94990.8|94965.8|94991.8|94966.3|94969.9|94936.8|71
1653656190000|2022-05-27 12:56:30|94990.5|94965.5|95031|95006|95050.4|95013.5|94988.4|94963.4|65
1653656200000|2022-05-27 12:56:40|95030.8|95005.8|95022|94997|95030.9|95005.9|95013.4|94975.4|65
1653656210000|2022-05-27 12:56:50|95023.1|94998.1|95021.4|94996.4|95033.6|95005.7|95018.3|94981.8|61
1653656220000|2022-05-27 12:57:00|95020.9|94995.9|95011.1|94986.1|95038.3|95008.4|95011|94986|66
1653656230000|2022-05-27 12:57:10|95010.6|94985.6|94996.5|94971.5|95012.2|94987.2|94995.7|94970.7|66
1653656240000|2022-05-27 12:57:20|94996.3|94971.3|94994.5|94969.5|95009.1|94984.1|94993.7|94968.7|62
1653656250000|2022-05-27 12:57:30|94993.4|94968.4|94998.8|94973.8|95001.3|94976.3|94983.1|94958.1|65
1653656260000|2022-05-27 12:57:40|94995.8|94970.8|94997.1|94972.1|95004.2|94979.2|94992.7|94967.7|41
1653656270000|2022-05-27 12:57:50|94996.3|94971.3|94983.4|94958.4|94996.7|94971.7|94966.3|94941.3|66
1653656280000|2022-05-27 12:58:00|94980.9|94955.9|94980.5|94955.5|94983.7|94958.7|94977.8|94952.8|55
1653656290000|2022-05-27 12:58:10|94977.7|94952.7|94979.1|94954.1|94982.3|94957.3|94977.7|94952.7|38
1653656300000|2022-05-27 12:58:20|94979.6|94954.6|94978.7|94953.7|94980.3|94955.3|94975|94950|38
1653656310000|2022-05-27 12:58:30|94973.3|94948.3|94957.4|94932.4|94982.1|94949.7|94957.4|94932.1|66
1653656320000|2022-05-27 12:58:40|94958.1|94933.1|94948.1|94923.1|94961.4|94936.4|94947.6|94922.6|52
1653656330000|2022-05-27 12:58:50|94946|94921|94943.4|94918.4|94952.3|94927.3|94943.1|94918.1|39
1653656340000|2022-05-27 12:59:00|94943.9|94918.9|94949.7|94924.7|94962.6|94925.5|94943.8|94912.6|41
1653656350000|2022-05-27 12:59:10|94949.6|94924.6|94952.6|94927.6|94952.6|94927.6|94946.6|94921.6|40
1653656360000|2022-05-27 12:59:20|94953.1|94928.1|94944.2|94919.2|94955.5|94930.5|94941.5|94916.5|48
1653656370000|2022-05-27 12:59:30|94943.2|94918.2|94943.9|94918.9|94946.9|94921.9|94942.7|94917.7|46
1653656380000|2022-05-27 12:59:40|94944.6|94919.6|94951.7|94926.7|94952.9|94927.9|94942.9|94917.9|39
1653656390000|2022-05-27 12:59:50|94945.4|94920.4|94953.3|94928.3|94953.6|94928.6|94945.4|94920.4|35
1653656400000|2022-05-27 13:00:00|94953|94928|94942.8|94917.8|94953|94928|94942.8|94917.8|48
1653656410000|2022-05-27 13:00:10|94943.4|94918.4|94957.2|94932.2|94957.2|94932.2|94943.4|94918.4|60
1653656420000|2022-05-27 13:00:20|94956.1|94931.1|94964.2|94939.2|94964.2|94939.2|94951.2|94926.2|53
1653656430000|2022-05-27 13:00:30|94964.5|94939.5|94957.5|94932.5|94966.9|94941.9|94955.9|94930.9|53
1653656440000|2022-05-27 13:00:40|94957.4|94932.4|94974.7|94949.7|95000.3|94960.1|94945.7|94920.7|47
1653656450000|2022-05-27 13:00:50|94974.9|94949.9|94967.8|94942.8|94974.9|94949.9|94955.5|94930.5|66
1653656460000|2022-05-27 13:01:00|94967.5|94942.5|94963.2|94938.2|94968.4|94943.4|94961.4|94936.4|41
1653656470000|2022-05-27 13:01:10|94962.5|94937.5|94947.7|94922.7|94965.3|94940.3|94946.3|94921.3|53
1653656480000|2022-05-27 13:01:20|94947.9|94922.9|94948.8|94923.8|94948.8|94923.8|94940.7|94915.7|53
1653656490000|2022-05-27 13:01:30|94945.6|94920.6|94942.4|94917.4|94947.4|94922.4|94936.1|94911.1|59
1653656500000|2022-05-27 13:01:40|94940.9|94915.9|94942.9|94917.9|94951|94926|94940.9|94915.9|50
1653656510000|2022-05-27 13:01:50|94942.8|94917.8|94920.8|94895.8|94949.8|94924.8|94920.8|94895.8|68
1653656520000|2022-05-27 13:02:00|94921.9|94896.9|94929.3|94904.3|94930.6|94905.6|94914|94889|64
1653656530000|2022-05-27 13:02:10|94929.2|94904.2|94918.5|94893.5|94930.3|94905.3|94916.6|94891.6|58
1653656540000|2022-05-27 13:02:20|94917.4|94892.4|94926.1|94901.1|94931.4|94906.4|94915.8|94890.8|53
1653656550000|2022-05-27 13:02:30|94925.1|94900.1|94924.5|94899.5|94933.7|94900.8|94905.6|94880.6|56
1653656560000|2022-05-27 13:02:40|94924.6|94899.6|94915.7|94890.7|94924.6|94899.6|94913.6|94888.6|37
1653656570000|2022-05-27 13:02:50|94916|94891|94918.9|94893.9|94921.8|94896.8|94914.3|94889.3|56
1653656580000|2022-05-27 13:03:00|94919.2|94894.2|94885.6|94860.6|94921.8|94896.8|94884.3|94859.3|49
1653656590000|2022-05-27 13:03:10|94886.1|94861.1|94891|94866|94891.9|94866.9|94876.8|94851.8|53
1653656600000|2022-05-27 13:03:20|94891.2|94866.2|94892|94867|94898.1|94873.1|94877.5|94852.5|59
1653656610000|2022-05-27 13:03:30|94891.2|94866.2|94885.3|94860.3|94903.4|94866.2|94883.6|94853.3|36
1653656620000|2022-05-27 13:03:40|94884.1|94859.1|94871.8|94846.8|94885.5|94860.5|94867.4|94832.2|49
1653656630000|2022-05-27 13:03:50|94872.4|94847.4|94904.1|94879.1|94904.1|94879.1|94872.1|94847.1|59
1653656640000|2022-05-27 13:04:00|94903.6|94878.6|94926.9|94901.9|94927.6|94902.6|94903.6|94878.6|61
1653656650000|2022-05-27 13:04:10|94925.3|94900.3|94931.3|94906.3|94939.5|94914.5|94925.3|94900.3|60
1653656660000|2022-05-27 13:04:20|94932.1|94907.1|94913.1|94888.1|94935.9|94910.9|94912.4|94887.4|68
1653656670000|2022-05-27 13:04:30|94913.3|94888.3|94921.4|94896.4|94921.4|94896.4|94910.5|94885.5|64
1653656680000|2022-05-27 13:04:40|94921.3|94896.3|94924.7|94899.7|94926.9|94901.9|94912.7|94887.7|60
1653656690000|2022-05-27 13:04:50|94922.4|94897.4|94921.6|94896.6|94932.1|94907.1|94915.6|94890.6|66
1653656700000|2022-05-27 13:05:00|94923.4|94898.4|94923.8|94898.8|94925.2|94900.2|94917.4|94892.4|52
1653656710000|2022-05-27 13:05:10|94922.3|94897.3|94921.7|94896.7|94926.4|94901.4|94914.9|94889.9|40
1653656720000|2022-05-27 13:05:20|94921.8|94896.8|94917.6|94892.6|94922.2|94897.2|94913.6|94888.6|51
1653656730000|2022-05-27 13:05:30|94917.7|94892.7|94915.5|94890.5|94927.8|94902.8|94911.5|94886.5|65
1653656740000|2022-05-27 13:05:40|94916.6|94891.6|94914|94889|94921.1|94896.1|94912.5|94887.5|63
1653656750000|2022-05-27 13:05:50|94912.8|94887.8|94913.4|94888.4|94925.7|94900.7|94912.8|94887.8|58
1653656760000|2022-05-27 13:06:00|94914.5|94889.5|94919|94894|94919.6|94894.6|94908.2|94883.2|62
1653656770000|2022-05-27 13:06:10|94918.1|94893.1|94915.7|94890.7|94926.3|94901.3|94915.2|94890.2|45
1653656780000|2022-05-27 13:06:20|94914.9|94889.9|94910.8|94885.8|94924.9|94899.9|94908.7|94883.7|61
1653656790000|2022-05-27 13:06:30|94910.9|94885.9|94902.8|94877.8|94912.7|94887.7|94894.5|94869.5|68
1653656800000|2022-05-27 13:06:40|94901|94876|94889.8|94864.8|94903|94878|94887.9|94862.9|63
1653656810000|2022-05-27 13:06:50|94890.7|94865.7|94869.9|94844.9|94890.7|94865.7|94867|94842|64
1653656820000|2022-05-27 13:07:00|94867.2|94842.2|94873.7|94848.7|94875.4|94850.4|94859.1|94834.1|56
1653656830000|2022-05-27 13:07:10|94873.6|94848.6|94871.8|94846.8|94876.8|94851.8|94869.8|94844.8|51
1653656840000|2022-05-27 13:07:20|94872|94847|94868|94843|94873.7|94848.7|94867.5|94842.5|35
1653656850000|2022-05-27 13:07:30|94867.9|94842.9|94870.2|94845.2|94875|94850|94867.9|94842.9|49
1653656860000|2022-05-27 13:07:40|94870.5|94845.5|94857.1|94832.1|94870.9|94845.9|94845.2|94820.2|70
1653656870000|2022-05-27 13:07:50|94857.2|94832.2|94869.2|94844.2|94878.2|94853.2|94857.2|94832.2|56
1653656880000|2022-05-27 13:08:00|94861.2|94836.2|94854.5|94829.5|94861.5|94836.5|94852.4|94827.4|59
1653656890000|2022-05-27 13:08:10|94854.7|94829.7|94852.9|94827.9|94854.7|94829.7|94842.7|94817.7|54
1653656900000|2022-05-27 13:08:20|94852.1|94827.1|94851.9|94826.9|94856.2|94831.2|94848.2|94823.2|62
1653656910000|2022-05-27 13:08:30|94852|94827|94860.7|94835.7|94866|94841|94849.8|94824.8|65
1653656920000|2022-05-27 13:08:40|94861.2|94836.2|94847.8|94822.8|94863.4|94838.4|94847|94822|54
1653656930000|2022-05-27 13:08:50|94847.1|94822.1|94856.3|94831.3|94859.2|94834.2|94847.1|94822.1|46
1653656940000|2022-05-27 13:09:00|94857.1|94832.1|94847.8|94822.8|94858.8|94833.8|94846.9|94821.9|55
1653656950000|2022-05-27 13:09:10|94847.6|94822.6|94845.6|94820.6|94849.2|94824.2|94844.4|94819.4|48
1653656960000|2022-05-27 13:09:20|94846.5|94821.5|94844.7|94819.7|94848.7|94823.7|94841.2|94816.2|49
1653656970000|2022-05-27 13:09:30|94844.4|94819.4|94845.7|94820.7|94846.6|94821.6|94843.3|94818.3|68
1653656980000|2022-05-27 13:09:40|94845.9|94820.9|94819.5|94794.5|94846.1|94821.1|94819.4|94794.4|68
1653656990000|2022-05-27 13:09:50|94819.4|94794.4|94815.9|94790.9|94823.8|94798.8|94815.9|94790.9|54
1653657000000|2022-05-27 13:10:00|94816.4|94791.4|94805.5|94780.5|94816.4|94791.4|94805|94780|60
1653657010000|2022-05-27 13:10:10|94805.1|94780.1|94797.4|94772.4|94805.7|94780.7|94797.4|94772.4|46
1653657020000|2022-05-27 13:10:20|94794.9|94769.9|94832.6|94807.6|94832.9|94807.9|94791|94766|67
1653657030000|2022-05-27 13:10:30|94832.7|94807.7|94831.8|94806.8|94839.3|94814.3|94827.4|94802.4|68
1653657040000|2022-05-27 13:10:40|94832.2|94807.2|94810.4|94785.4|94832.2|94807.2|94809.5|94784.5|55
1653657050000|2022-05-27 13:10:50|94811|94786|94812.3|94787.3|94814|94789|94809|94784|41
1653657060000|2022-05-27 13:11:00|94813.2|94788.2|94817.7|94792.7|94826.7|94801.7|94813.2|94788.2|54
1653657070000|2022-05-27 13:11:10|94816.7|94791.7|94823.5|94798.5|94824|94799|94814.6|94789.6|45
1653657080000|2022-05-27 13:11:20|94823.9|94798.9|94808.8|94783.8|94823.9|94798.9|94808.8|94783.8|53
1653657090000|2022-05-27 13:11:30|94809.5|94784.5|94801.1|94776.1|94809.5|94784.5|94796.8|94771.8|48
1653657100000|2022-05-27 13:11:40|94801.6|94776.6|94801.1|94776.1|94807.5|94779.2|94795|94755.9|49
1653657110000|2022-05-27 13:11:50|94801.4|94776.4|94790.8|94765.8|94801.6|94776.6|94787|94749.3|45
1653657120000|2022-05-27 13:12:00|94791.5|94766.5|94806.5|94781.5|94808.5|94783.5|94791.5|94766.5|60
1653657130000|2022-05-27 13:12:10|94806.2|94781.2|94808|94783|94810|94785|94791.4|94766.4|60
1653657140000|2022-05-27 13:12:20|94807.9|94782.9|94823.4|94798.4|94825.2|94800.2|94807.6|94782.6|63
1653657150000|2022-05-27 13:12:30|94822.5|94797.5|94845.2|94820.2|94853.7|94820.2|94822.3|94797.3|50
1653657160000|2022-05-27 13:12:40|94845.5|94820.5|94827.3|94802.3|94847.2|94822.2|94821.5|94793.4|51
1653657170000|2022-05-27 13:12:50|94827.1|94802.1|94839.6|94814.6|94839.8|94814.8|94824.6|94799.6|40
1653657180000|2022-05-27 13:13:00|94839.9|94814.9|94821|94796|94840.9|94815.9|94818.8|94783.3|52
1653657190000|2022-05-27 13:13:10|94820.7|94795.7|94820.7|94795.7|94821.5|94796.5|94818.1|94793.1|41
1653657200000|2022-05-27 13:13:20|94820.9|94795.9|94813.9|94788.9|94831|94801.5|94813.9|94781|42
1653657210000|2022-05-27 13:13:30|94813.1|94788.1|94813.5|94788.5|94815.8|94790.8|94808.4|94783.4|44
1653657220000|2022-05-27 13:13:40|94813|94788|94820.8|94795.8|94826.5|94801.5|94812.9|94787.9|47
1653657230000|2022-05-27 13:13:50|94820.5|94795.5|94836.7|94811.7|94848.7|94811.7|94809.7|94784.7|62
1653657240000|2022-05-27 13:14:00|94834.6|94809.6|94838.2|94813.2|94847.4|94814.4|94822.2|94796.6|54
1653657250000|2022-05-27 13:14:10|94837.3|94812.3|94858.4|94833.4|94867.2|94833.4|94835.6|94800.7|52
1653657260000|2022-05-27 13:14:20|94858.1|94833.1|94872.9|94847.9|94876.6|94848.2|94857.3|94825.8|53
1653657270000|2022-05-27 13:14:30|94872.5|94847.5|94876.7|94851.7|94896.4|94865.6|94872.5|94846.4|58
1653657280000|2022-05-27 13:14:40|94888.5|94838.5|94892.9|94867.9|94893|94868|94874|94838.5|60
1653657290000|2022-05-27 13:14:50|94892.7|94867.7|94871.7|94846.7|94893.5|94868.5|94869.4|94844.4|46
1653657300000|2022-05-27 13:15:00|94871.1|94846.1|94873|94848|94880.9|94855.9|94870.8|94845.8|51
1653657310000|2022-05-27 13:15:10|94871.9|94846.9|94871.1|94846.1|94872.9|94847.9|94863.1|94838.1|44
1653657320000|2022-05-27 13:15:20|94869.5|94844.5|94877.3|94852.3|94880.6|94855.6|94865.6|94840.6|58
1653657330000|2022-05-27 13:15:30|94877.5|94852.5|94876.4|94851.4|94878.1|94853.1|94866.4|94841.4|54
1653657340000|2022-05-27 13:15:40|94875.9|94850.9|94862|94837|94875.9|94850.9|94861.9|94836.9|49
1653657350000|2022-05-27 13:15:50|94862.2|94837.2|94858.5|94833.5|94866.4|94841.4|94851.5|94826.5|47
1653657360000|2022-05-27 13:16:00|94858.9|94833.9|94870.3|94845.3|94870.3|94845.3|94858.9|94833.9|41
1653657370000|2022-05-27 13:16:10|94869.8|94844.8|94870.1|94845.1|94872.1|94847.1|94866.5|94841.5|40
1653657380000|2022-05-27 13:16:20|94871|94846|94866.5|94841.5|94873|94848|94864.2|94839.2|31
1653657390000|2022-05-27 13:16:30|94865.3|94840.3|94864.2|94839.2|94865.5|94840.5|94864.1|94839.1|11
1653657400000|2022-05-27 13:16:40|94864.4|94839.4|94864.4|94839.4|94865.6|94840.6|94863.9|94838.9|33
1653657410000|2022-05-27 13:16:50|94864.2|94839.2|94865.3|94840.3|94869.1|94844.1|94863.1|94838.1|41
1653657420000|2022-05-27 13:17:00|94864.4|94839.4|94852.9|94827.9|94865.3|94840.3|94852.5|94827.5|20
1653657430000|2022-05-27 13:17:10|94853.6|94828.6|94857.9|94832.9|94862.2|94837.2|94853.1|94828.1|46
1653657440000|2022-05-27 13:17:20|94857.8|94832.8|94857.6|94832.6|94859.3|94834.3|94854.2|94829.2|34
1653657450000|2022-05-27 13:17:30|94857.5|94832.5|94829|94804|94857.5|94832.5|94827.5|94802.5|58
1653657460000|2022-05-27 13:17:40|94828.8|94803.8|94827.9|94802.9|94829.9|94804.9|94825.2|94800.2|50
1653657470000|2022-05-27 13:17:50|94827.8|94802.8|94829.7|94804.7|94832|94807|94827.2|94802.2|55
1653657480000|2022-05-27 13:18:00|94829.4|94804.4|94826|94801|94830.5|94805.5|94825.1|94800.1|55
1653657490000|2022-05-27 13:18:10|94826.1|94801.1|94797.9|94772.9|94826.1|94801.1|94792.2|94767.2|54
1653657500000|2022-05-27 13:18:20|94797.7|94772.7|94802.3|94777.3|94810.2|94785.2|94792.3|94767.3|65
1653657510000|2022-05-27 13:18:30|94798.3|94773.3|94792.4|94767.4|94798.9|94773.9|94789.2|94764.2|49
1653657520000|2022-05-27 13:18:40|94792.1|94767.1|94789.9|94764.9|94795.9|94770.9|94789.2|94764.2|42
1653657530000|2022-05-27 13:18:50|94790.6|94765.6|94796.6|94771.6|94798.3|94773.3|94789.3|94764.3|58
1653657540000|2022-05-27 13:19:00|94796.3|94771.3|94828|94803|94828|94803|94789.7|94764.7|39
1653657550000|2022-05-27 13:19:10|94827.8|94802.8|94830.1|94805.1|94838.8|94813.8|94826.1|94801.1|62
1653657560000|2022-05-27 13:19:20|94831.1|94806.1|94875.3|94850.3|94876.4|94851.4|94830.9|94805.9|61
1653657570000|2022-05-27 13:19:30|94876.3|94851.3|94863.3|94838.3|94876.5|94851.5|94860.2|94835.2|69
1653657580000|2022-05-27 13:19:40|94861.5|94836.5|94861.6|94836.6|94861.6|94836.6|94849.7|94824.7|61
1653657590000|2022-05-27 13:19:50|94861.4|94836.4|94864.1|94839.1|94866.7|94841.7|94861.2|94836.2|58
1653657600000|2022-05-27 13:20:00|94864|94839|94863.6|94838.6|94866|94841|94862.6|94837.6|45
1653657610000|2022-05-27 13:20:10|94863.4|94838.4|94860|94835|94863.4|94838.4|94855.8|94830.8|50
1653657620000|2022-05-27 13:20:20|94860.2|94835.2|94863.8|94838.8|94864|94839|94859.6|94834.6|28
1653657630000|2022-05-27 13:20:30|94863.9|94838.9|94867.5|94842.5|94872|94847|94863.9|94838.9|49
1653657640000|2022-05-27 13:20:40|94867.3|94842.3|94853.9|94828.9|94867.3|94842.3|94852.4|94827.4|55
1653657650000|2022-05-27 13:20:50|94854|94829|94848.5|94823.5|94854|94829|94848|94823|45
1653657660000|2022-05-27 13:21:00|94847.3|94822.3|94854.9|94829.9|94855.7|94830.7|94843.1|94818.1|62
1653657670000|2022-05-27 13:21:10|94854.8|94829.8|94856.5|94831.5|94858.7|94833.7|94854.6|94829.6|54
1653657680000|2022-05-27 13:21:20|94856.8|94831.8|94867.7|94842.7|94870.1|94845.1|94856.7|94831.7|55
1653657690000|2022-05-27 13:21:30|94868|94843|94896.3|94871.3|94899.2|94874.2|94867.6|94842.6|65
1653657700000|2022-05-27 13:21:40|94896.1|94871.1|94897.8|94872.8|94899|94874|94895.5|94870.5|48
1653657710000|2022-05-27 13:21:50|94898.3|94873.3|94873.3|94848.3|94898.3|94873.3|94870.4|94845.4|50
1653657720000|2022-05-27 13:22:00|94873|94848|94886.4|94861.4|94886.4|94861.4|94863.3|94838.3|64
1653657730000|2022-05-27 13:22:10|94886.1|94861.1|94871.2|94846.2|94886.4|94861.4|94864.3|94839.3|61
1653657740000|2022-05-27 13:22:20|94869.5|94844.5|94874.2|94849.2|94879.5|94854.5|94867.6|94842.6|59
1653657750000|2022-05-27 13:22:30|94874.5|94849.5|94847|94822|94874.6|94849.6|94846.9|94821.9|58
1653657760000|2022-05-27 13:22:40|94847.7|94822.7|94849.8|94824.8|94851.4|94826.4|94847.3|94822.3|40
1653657770000|2022-05-27 13:22:50|94850.2|94825.2|94837.8|94812.8|94850.2|94825.2|94837.2|94812.2|50
1653657780000|2022-05-27 13:23:00|94837.9|94812.9|94829.7|94804.7|94845.6|94820.6|94829.7|94804.7|52
1653657790000|2022-05-27 13:23:10|94831|94806|94830.5|94805.5|94832.1|94807.1|94828.7|94803.7|34
1653657800000|2022-05-27 13:23:20|94830.4|94805.4|94852.3|94827.3|94853.1|94828.1|94815.8|94790.8|59
1653657810000|2022-05-27 13:23:30|94853.7|94828.7|94853.7|94828.7|94854.4|94829.4|94843.4|94818.4|59
1653657820000|2022-05-27 13:23:40|94852.1|94827.1|94853.1|94828.1|94854.2|94829.2|94846.3|94821.3|47
1653657830000|2022-05-27 13:23:50|94851.9|94826.9|94844.9|94819.9|94859|94827.6|94844.4|94808|45
1653657840000|2022-05-27 13:24:00|94845.5|94820.5|94836.2|94811.2|94846|94821|94835|94810|48
1653657850000|2022-05-27 13:24:10|94836.8|94811.8|94835.6|94810.6|94838.2|94813.2|94834.3|94809.3|42
1653657860000|2022-05-27 13:24:20|94835.1|94810.1|94831.7|94806.7|94835.5|94810.5|94831.3|94806.3|33
1653657870000|2022-05-27 13:24:30|94832|94807|94817.7|94792.7|94832|94807|94817.5|94792.5|49
1653657880000|2022-05-27 13:24:40|94818.1|94793.1|94821.5|94796.5|94833.4|94808.4|94818.1|94793.1|39
1653657890000|2022-05-27 13:24:50|94821.4|94796.4|94816|94791|94821.4|94796.4|94815.8|94790.8|44
1653657900000|2022-05-27 13:25:00|94816.3|94791.3|94812.9|94787.9|94818|94793|94793.3|94768.3|67
1653657910000|2022-05-27 13:25:10|94812.8|94787.8|94821.8|94796.8|94834.5|94809.5|94812.8|94787.8|68
1653657920000|2022-05-27 13:25:20|94820.3|94795.3|94813|94788|94822|94797|94808.8|94783.8|69
1653657930000|2022-05-27 13:25:30|94813.1|94788.1|94820.9|94795.9|94824.1|94799.1|94813.1|94788.1|50
1653657940000|2022-05-27 13:25:40|94822.8|94797.8|94817.8|94792.8|94822.8|94797.8|94815.9|94790.9|49
1653657950000|2022-05-27 13:25:50|94816.8|94791.8|94809.1|94784.1|94816.8|94791.8|94808.2|94783.2|47
1653657960000|2022-05-27 13:26:00|94808.9|94783.9|94809.8|94784.8|94811.3|94786.3|94804.2|94779.2|49
1653657970000|2022-05-27 13:26:10|94810|94785|94818.4|94793.4|94825.4|94794.6|94807.1|94774.7|51
1653657980000|2022-05-27 13:26:20|94819.5|94794.5|94813.2|94788.2|94820.3|94795.3|94812.1|94787.1|52
1653657990000|2022-05-27 13:26:30|94812.3|94787.3|94815.8|94790.8|94818|94793|94809.4|94784.4|51
1653658000000|2022-05-27 13:26:40|94815.9|94790.9|94812.1|94787.1|94815.9|94790.9|94810.4|94785.4|42
1653658010000|2022-05-27 13:26:50|94811.9|94786.9|94799|94774|94811.9|94786.9|94798.5|94773.5|61
1653658020000|2022-05-27 13:27:00|94801.2|94776.2|94768.8|94743.8|94801.2|94776.2|94757|94732|58
1653658030000|2022-05-27 13:27:10|94765.4|94740.4|94750.2|94725.2|94767.1|94742.1|94750.2|94725.2|42
1653658040000|2022-05-27 13:27:20|94750.9|94725.9|94763|94738|94765.4|94740.4|94746.6|94721.6|49
1653658050000|2022-05-27 13:27:30|94762.9|94737.9|94756.6|94731.6|94764.2|94739.2|94754.3|94729.3|52
1653658060000|2022-05-27 13:27:40|94756|94731|94762.1|94737.1|94767.1|94742.1|94756|94731|42
1653658070000|2022-05-27 13:27:50|94762.2|94737.2|94757.5|94732.5|94765.3|94740.3|94756.5|94731.5|40
1653658080000|2022-05-27 13:28:00|94757.8|94732.8|94759.2|94734.2|94759.2|94734.2|94747.4|94722.4|53
1653658090000|2022-05-27 13:28:10|94758.6|94733.6|94753.7|94728.7|94760.5|94735.5|94751.6|94726.6|55
1653658100000|2022-05-27 13:28:20|94754|94729|94755.1|94730.1|94756.3|94731.3|94752.1|94727.1|42
1653658110000|2022-05-27 13:28:30|94755.5|94730.5|94750.5|94725.5|94755.5|94730.5|94745.6|94720.6|54
1653658120000|2022-05-27 13:28:40|94750.9|94725.9|94755.7|94730.7|94758.1|94733.1|94749.7|94724.7|56
1653658130000|2022-05-27 13:28:50|94756|94731|94766.6|94741.6|94770.2|94745.2|94756|94731|57
1653658140000|2022-05-27 13:29:00|94766.7|94741.7|94762.4|94737.4|94769.9|94744.9|94762.4|94737.4|37
1653658150000|2022-05-27 13:29:10|94762.1|94737.1|94756.4|94731.4|94763.1|94738.1|94756.2|94731.2|44
1653658160000|2022-05-27 13:29:20|94756.7|94731.7|94755.3|94730.3|94757.8|94732.8|94753.4|94728.4|40
1653658170000|2022-05-27 13:29:30|94756.2|94731.2|94740.7|94715.7|94756.7|94731.7|94739.8|94714.8|59
1653658180000|2022-05-27 13:29:40|94739.6|94714.6|94716.2|94691.2|94740.2|94715.2|94713.3|94688.3|57
1653658190000|2022-05-27 13:29:50|94713.9|94688.9|94712.4|94687.4|94716.8|94691.8|94712.4|94687.4|50
1653658200000|2022-05-27 13:30:00|94710.4|94685.4|94711.4|94686.4|94717.1|94692.1|94706.3|94681.3|60
1653658210000|2022-05-27 13:30:10|94711.6|94686.6|94746|94721|94747.3|94722.3|94711.4|94686.4|70
1653658220000|2022-05-27 13:30:20|94747|94722|94755|94730|94758.6|94733.6|94741.8|94716.8|73
1653658230000|2022-05-27 13:30:30|94754.7|94729.7|94761.2|94736.2|94762.2|94737.2|94754.7|94729.7|48
1653658240000|2022-05-27 13:30:40|94760.6|94735.6|94766.7|94741.7|94791.4|94766.4|94759.5|94734.5|75
1653658250000|2022-05-27 13:30:50|94766.3|94741.3|94730.8|94705.8|94767.9|94742.9|94730.8|94705.8|73
1653658260000|2022-05-27 13:31:00|94727.4|94702.4|94692.4|94667.4|94727.4|94702.4|94692|94667|69
1653658270000|2022-05-27 13:31:10|94692.8|94667.8|94709|94684|94710.6|94685.6|94686.1|94661.1|65
1653658280000|2022-05-27 13:31:20|94713.8|94688.8|94717.8|94692.8|94719.3|94694.3|94699.7|94674.7|65
1653658290000|2022-05-27 13:31:30|94717.7|94692.7|94706.8|94681.8|94719.9|94694.9|94706.4|94681.4|54
1653658300000|2022-05-27 13:31:40|94706.4|94681.4|94701.4|94676.4|94707.8|94682.8|94699.9|94674.9|61
1653658310000|2022-05-27 13:31:50|94700.2|94675.2|94688.1|94663.1|94700.2|94675.2|94684|94659|62
1653658320000|2022-05-27 13:32:00|94688.4|94663.4|94679.9|94654.9|94693.8|94668.8|94677.4|94652.4|51
1653658330000|2022-05-27 13:32:10|94681|94656|94677.4|94652.4|94681|94656|94671.2|94646.2|50
1653658340000|2022-05-27 13:32:20|94677|94652|94678.8|94653.8|94678.8|94653.8|94668.1|94643.1|51
1653658350000|2022-05-27 13:32:30|94675.9|94650.9|94669.7|94644.7|94681.2|94656.2|94669.7|94644.7|56
1653658360000|2022-05-27 13:32:40|94669.6|94644.6|94625.3|94600.3|94671.4|94646.4|94623.1|94598.1|55
1653658370000|2022-05-27 13:32:50|94625.4|94600.4|94621.1|94596.1|94635|94601|94613.7|94583.2|58
1653658380000|2022-05-27 13:33:00|94619.9|94594.9|94646.9|94621.9|94648.4|94623.4|94616.8|94591.8|53
1653658390000|2022-05-27 13:33:10|94646.3|94621.3|94651.8|94626.8|94654.3|94629.3|94645.4|94620.4|52
1653658400000|2022-05-27 13:33:20|94652.5|94627.5|94644.6|94619.6|94657.4|94632.4|94637.2|94612.2|53
1653658410000|2022-05-27 13:33:30|94644.2|94619.2|94650.8|94625.8|94657.2|94632.2|94643.2|94618.2|68
1653658420000|2022-05-27 13:33:40|94651.4|94626.4|94648.6|94623.6|94657.3|94632.3|94644.8|94619.8|57
1653658430000|2022-05-27 13:33:50|94649.5|94624.5|94650.9|94625.9|94657.5|94632.5|94646.2|94621.2|65
1653658440000|2022-05-27 13:34:00|94650|94625|94687.9|94662.9|94687.9|94662.9|94649.9|94624.9|66
1653658450000|2022-05-27 13:34:10|94687.3|94662.3|94690.1|94665.1|94696.1|94671.1|94685.9|94660.9|67
1653658460000|2022-05-27 13:34:20|94689|94664|94681.7|94656.7|94702.8|94677.8|94681.7|94656.7|71
1653658470000|2022-05-27 13:34:30|94682.2|94657.2|94670.4|94645.4|94683.1|94658.1|94664.9|94639.9|69
1653658480000|2022-05-27 13:34:40|94670.3|94645.3|94665.4|94640.4|94672.8|94647.8|94662.6|94637.6|58
1653658490000|2022-05-27 13:34:50|94665.1|94640.1|94659.2|94634.2|94665.1|94640.1|94651.6|94626.6|63
1653658500000|2022-05-27 13:35:00|94663.1|94638.1|94648.8|94623.8|94663.1|94638.1|94647|94622|64
1653658510000|2022-05-27 13:35:10|94650.4|94625.4|94641.8|94616.8|94650.7|94625.7|94641.8|94616.8|56
1653658520000|2022-05-27 13:35:20|94640.9|94615.9|94643.8|94618.8|94648.4|94623.4|94640.4|94615.4|68
1653658530000|2022-05-27 13:35:30|94643|94618|94651.6|94626.6|94652.4|94627.4|94641.7|94616.7|51
1653658540000|2022-05-27 13:35:40|94652|94627|94649.2|94624.2|94652.3|94627.3|94629.2|94604.2|48
1653658550000|2022-05-27 13:35:50|94648.4|94623.4|94647|94622|94648.5|94623.5|94644|94619|51
1653658560000|2022-05-27 13:36:00|94645.5|94620.5|94642.6|94617.6|94650.8|94625.8|94640.2|94615.2|60
1653658570000|2022-05-27 13:36:10|94642.3|94617.3|94579.1|94554.1|94642.3|94617.3|94572.3|94547.3|69
1653658580000|2022-05-27 13:36:20|94579.5|94554.5|94555|94530|94579.7|94554.7|94551.7|94526.7|62
1653658590000|2022-05-27 13:36:30|94553.6|94528.6|94574.6|94549.6|94575|94550|94550.9|94525.9|57
1653658600000|2022-05-27 13:36:40|94574.7|94549.7|94555.6|94530.6|94574.7|94549.7|94553.4|94528.4|52
1653658610000|2022-05-27 13:36:50|94554.1|94529.1|94597.1|94572.1|94605.4|94574.5|94554.1|94529.1|73
1653658620000|2022-05-27 13:37:00|94597.5|94572.5|94619.4|94594.4|94622.6|94597.6|94597.5|94572.5|67
1653658630000|2022-05-27 13:37:10|94618.8|94593.8|94630.2|94605.2|94630.6|94605.6|94613.4|94588.4|63
1653658640000|2022-05-27 13:37:20|94630.8|94605.8|94657.2|94632.2|94684|94655.4|94628|94603|66
1653658650000|2022-05-27 13:37:30|94657.4|94632.4|94666.5|94641.5|94667.6|94642.6|94653|94628|73
1653658660000|2022-05-27 13:37:40|94667.9|94642.9|94675.2|94650.2|94678.2|94653.2|94664.1|94639.1|64
1653658670000|2022-05-27 13:37:50|94675.5|94650.5|94655.7|94630.7|94677.8|94652.8|94653.7|94617.5|62
1653658680000|2022-05-27 13:38:00|94654.9|94629.9|94655.9|94630.9|94661.9|94636.9|94652.7|94627.7|59
1653658690000|2022-05-27 13:38:10|94656.1|94631.1|94638.8|94613.8|94656.1|94631.1|94634.1|94609.1|63
1653658700000|2022-05-27 13:38:20|94638.7|94613.7|94641.7|94616.7|94643.8|94618.2|94624.3|94591.8|60
1653658710000|2022-05-27 13:38:30|94652.4|94627.4|94678.6|94653.6|94679.2|94654.2|94652.4|94627.4|60
1653658720000|2022-05-27 13:38:40|94678.5|94653.5|94673.3|94648.3|94678.5|94653.5|94668.4|94643.4|60
1653658730000|2022-05-27 13:38:50|94673|94648|94675.6|94650.6|94675.8|94650.8|94667|94642|55
1653658740000|2022-05-27 13:39:00|94674.7|94649.7|94663.7|94638.7|94674.7|94649.7|94661.7|94636.7|60
1653658750000|2022-05-27 13:39:10|94664|94639|94654|94629|94664|94639|94654|94629|59
1653658760000|2022-05-27 13:39:20|94654.4|94629.4|94648.4|94623.4|94654.4|94629.4|94647.9|94622.9|53
1653658770000|2022-05-27 13:39:30|94647.9|94622.9|94641.3|94616.3|94649.2|94624.2|94641|94616|51
1653658780000|2022-05-27 13:39:40|94640.6|94615.6|94652|94627|94658.1|94633.1|94640.6|94615.6|58
1653658790000|2022-05-27 13:39:50|94652.4|94627.4|94640.1|94615.1|94653.3|94628.3|94640.1|94615.1|53
1653658800000|2022-05-27 13:40:00|94639.9|94614.9|94635.3|94610.3|94639.9|94614.9|94633.7|94608.7|68
1653658810000|2022-05-27 13:40:10|94635|94610|94638.5|94613.5|94638.6|94613.6|94626.6|94601.6|65
1653658820000|2022-05-27 13:40:20|94638.7|94613.7|94642|94617|94644.7|94619.7|94638.7|94613.7|57
1653658830000|2022-05-27 13:40:30|94645.8|94620.8|94643.4|94618.4|94649.5|94624.5|94641.9|94616.9|67
1653658840000|2022-05-27 13:40:40|94643.6|94618.6|94657.4|94632.4|94657.7|94632.7|94641.8|94616.8|66
1653658850000|2022-05-27 13:40:50|94656.2|94631.2|94654.2|94629.2|94658.7|94633.7|94653.9|94628.9|45
1653658860000|2022-05-27 13:41:00|94654.3|94629.3|94678.8|94653.8|94687.1|94662.1|94654.2|94629.2|54
1653658870000|2022-05-27 13:41:10|94679.3|94654.3|94675.4|94650.4|94681.4|94656.4|94674.7|94649.7|55
1653658880000|2022-05-27 13:41:20|94675.3|94650.3|94679.7|94654.7|94685.2|94660.2|94662.3|94637.3|66
1653658890000|2022-05-27 13:41:30|94679.9|94654.9|94685.1|94660.1|94685.4|94660.4|94678.7|94653.7|47
1653658900000|2022-05-27 13:41:40|94684.9|94659.9|94690.2|94665.2|94691.4|94666.4|94684.4|94659.4|54
1653658910000|2022-05-27 13:41:50|94690.5|94665.5|94691.6|94666.6|94691.9|94666.9|94684.7|94659.7|52
1653658920000|2022-05-27 13:42:00|94691.9|94666.9|94691.6|94666.6|94693.5|94668.5|94686.6|94661.6|56
1653658930000|2022-05-27 13:42:10|94692.6|94667.6|94732.2|94707.2|94734.1|94709.1|94691.8|94666.8|57
1653658940000|2022-05-27 13:42:20|94732.4|94707.4|94723.3|94698.3|94735.4|94710.4|94721|94696|53
1653658950000|2022-05-27 13:42:30|94724.3|94699.3|94717.3|94692.3|94726.9|94701.9|94717.3|94692.3|46
1653658960000|2022-05-27 13:42:40|94717.2|94692.2|94716.4|94691.4|94717.4|94692.4|94713.3|94688.3|54
1653658970000|2022-05-27 13:42:50|94716.3|94691.3|94724.4|94699.4|94725.4|94700.4|94713.8|94688.8|48
1653658980000|2022-05-27 13:43:00|94724.3|94699.3|94723.1|94698.1|94725.3|94700.3|94722.2|94697.2|49
1653658990000|2022-05-27 13:43:10|94722.6|94697.6|94714.6|94689.6|94723|94698|94714.5|94689.5|48
1653659000000|2022-05-27 13:43:20|94713.6|94688.6|94714.6|94689.6|94716.7|94691.7|94713.4|94688.4|47
1653659010000|2022-05-27 13:43:30|94715.1|94690.1|94698|94673|94715.1|94690.1|94685.1|94660.1|68
1653659020000|2022-05-27 13:43:40|94697.9|94672.9|94736.3|94711.3|94738.7|94713.7|94697.9|94672.9|64
1653659030000|2022-05-27 13:43:50|94741|94716|94730.8|94705.8|94743.2|94718.2|94726.4|94701.4|62
1653659040000|2022-05-27 13:44:00|94731.2|94706.2|94735.5|94710.5|94739.5|94714.5|94729.7|94704.7|63
1653659050000|2022-05-27 13:44:10|94735.7|94710.7|94720.6|94695.6|94738.1|94713.1|94719.7|94694.7|57
1653659060000|2022-05-27 13:44:20|94718.9|94693.9|94686.2|94661.2|94727.6|94702.6|94682.1|94657.1|60
1653659070000|2022-05-27 13:44:30|94686.5|94661.5|94695.2|94670.2|94700.1|94675.1|94686.5|94661.5|61
1653659080000|2022-05-27 13:44:40|94695.9|94670.9|94695.1|94670.1|94698.8|94673.8|94689.6|94664.6|55
1653659090000|2022-05-27 13:44:50|94693.8|94668.8|94696.2|94671.2|94701.6|94676.6|94693.8|94668.8|65
1653659100000|2022-05-27 13:45:00|94697.2|94672.2|94683.3|94658.3|94697.9|94672.9|94681|94656|68
1653659110000|2022-05-27 13:45:10|94685.3|94660.3|94664.3|94639.3|94688.9|94663.9|94662.5|94637.5|65
1653659120000|2022-05-27 13:45:20|94664.4|94639.4|94668.1|94643.1|94679.1|94654.1|94664|94639|67
1653659130000|2022-05-27 13:45:30|94668.2|94643.2|94677.3|94652.3|94682.9|94657.9|94664.3|94639.3|57
1653659140000|2022-05-27 13:45:40|94678.5|94653.5|94661|94636|94678.5|94653.5|94649.4|94624.4|63
1653659150000|2022-05-27 13:45:50|94661.7|94636.7|94663.6|94638.6|94669.4|94644.4|94661|94636|55
1653659160000|2022-05-27 13:46:00|94663.8|94638.8|94694.5|94669.5|94696.2|94671.2|94663.3|94638.3|49
1653659170000|2022-05-27 13:46:10|94694.2|94669.2|94699|94674|94711.7|94686.7|94694|94669|68
1653659180000|2022-05-27 13:46:20|94700.4|94675.4|94700.7|94675.7|94712.8|94687.8|94698.4|94673.4|63
1653659190000|2022-05-27 13:46:30|94701.4|94676.4|94702.2|94677.2|94705|94680|94701.4|94676.4|44
1653659200000|2022-05-27 13:46:40|94703.2|94678.2|94676.5|94651.5|94703.2|94678.2|94674.6|94649.6|63
1653659210000|2022-05-27 13:46:50|94676.2|94651.2|94665.7|94640.7|94676.2|94651.2|94664.4|94639.4|65
1653659220000|2022-05-27 13:47:00|94663.6|94638.6|94632.6|94607.6|94663.6|94638.6|94631.5|94606.5|65
1653659230000|2022-05-27 13:47:10|94632.2|94607.2|94624.8|94599.8|94634.7|94609.7|94621.9|94596.9|57
1653659240000|2022-05-27 13:47:20|94628|94603|94618.3|94593.3|94636.8|94611.8|94616.2|94591.2|66
1653659250000|2022-05-27 13:47:30|94618|94593|94624|94599|94627.6|94602.6|94618|94593|65
1653659260000|2022-05-27 13:47:40|94623.8|94598.8|94627.1|94602.1|94628.4|94603.4|94621.5|94596.5|56
1653659270000|2022-05-27 13:47:50|94626.8|94601.8|94627.5|94602.5|94631|94606|94624.5|94599.5|60
1653659280000|2022-05-27 13:48:00|94626.5|94601.5|94604.7|94579.7|94626.6|94601.6|94597.2|94572.2|70
1653659290000|2022-05-27 13:48:10|94604|94579|94607.4|94582.4|94619.5|94594.5|94604|94579|60
1653659300000|2022-05-27 13:48:20|94607.1|94582.1|94617.3|94592.3|94622.1|94597.1|94606.2|94581.2|51
1653659310000|2022-05-27 13:48:30|94615.8|94590.8|94605.4|94580.4|94616.2|94591.2|94603.8|94578.8|57
1653659320000|2022-05-27 13:48:40|94605.7|94580.7|94593|94568|94606.8|94581.8|94591.9|94566.9|58
1653659330000|2022-05-27 13:48:50|94592.5|94567.5|94559.4|94534.4|94593.5|94568.5|94558.5|94533.5|62
1653659340000|2022-05-27 13:49:00|94559.8|94534.8|94541.6|94516.6|94559.8|94534.8|94541.1|94516.1|58
1653659350000|2022-05-27 13:49:10|94540.6|94515.6|94545.7|94520.7|94560|94528.9|94540.6|94510|59
1653659360000|2022-05-27 13:49:20|94545.5|94520.5|94552.6|94527.6|94561.1|94536.1|94545.5|94520.5|63
1653659370000|2022-05-27 13:49:30|94553.7|94528.7|94543.5|94518.5|94556.4|94531.4|94541|94516|58
1653659380000|2022-05-27 13:49:40|94543.1|94518.1|94545.1|94520.1|94547.1|94522.1|94541.8|94516.8|48
1653659390000|2022-05-27 13:49:50|94544.8|94519.8|94607.3|94582.3|94608.7|94583.7|94544.8|94519.8|71
1653659400000|2022-05-27 13:50:00|94607.5|94582.5|94588.5|94563.5|94607.5|94582.5|94588.4|94563.4|64
1653659410000|2022-05-27 13:50:10|94588.8|94563.8|94602.4|94577.4|94619|94594|94587.6|94562.6|66
1653659420000|2022-05-27 13:50:20|94602.1|94577.1|94606.8|94581.8|94610|94585|94602.1|94577.1|47
1653659430000|2022-05-27 13:50:30|94607.2|94582.2|94592.3|94567.3|94607.5|94582.5|94588.9|94563.9|51
1653659440000|2022-05-27 13:50:40|94592.5|94567.5|94588.6|94563.6|94592.5|94567.5|94584.8|94559.8|62
1653659450000|2022-05-27 13:50:50|94588.3|94563.3|94593.9|94568.9|94594.3|94569.3|94587.4|94562.4|58
1653659460000|2022-05-27 13:51:00|94593.8|94568.8|94598.9|94573.9|94605.2|94580.2|94593.8|94568.8|62
1653659470000|2022-05-27 13:51:10|94598.5|94573.5|94592|94567|94603.7|94578.7|94590.8|94565.8|58
1653659480000|2022-05-27 13:51:20|94591.7|94566.7|94589.2|94564.2|94593|94568|94588.5|94563.5|58
1653659490000|2022-05-27 13:51:30|94588.4|94563.4|94566|94541|94588.4|94563.4|94566|94541|60
1653659500000|2022-05-27 13:51:40|94566.2|94541.2|94541.4|94516.4|94566.2|94541.2|94541.4|94516.4|65
1653659510000|2022-05-27 13:51:50|94539.6|94514.6|94515|94490|94539.8|94514.8|94514.4|94489.4|66
1653659520000|2022-05-27 13:52:00|94515.6|94490.6|94528.8|94503.8|94530.9|94505.9|94515.6|94490.6|61
1653659530000|2022-05-27 13:52:10|94527.1|94502.1|94527.1|94502.1|94534|94509|94522.1|94497.1|68
1653659540000|2022-05-27 13:52:20|94526.7|94501.7|94537|94512|94538.8|94513.8|94526.7|94501.7|62
1653659550000|2022-05-27 13:52:30|94537.2|94512.2|94536.4|94511.4|94539.9|94514.9|94530.3|94505.3|53
1653659560000|2022-05-27 13:52:40|94535.7|94510.7|94526.1|94501.1|94535.8|94510.8|94521.5|94496.5|57
1653659570000|2022-05-27 13:52:50|94527.4|94502.4|94535.2|94510.2|94541|94516|94526.4|94501.4|60
1653659580000|2022-05-27 13:53:00|94535.1|94510.1|94529.8|94504.8|94536.6|94511.6|94529.4|94504.4|49
1653659590000|2022-05-27 13:53:10|94530.4|94505.4|94511.5|94486.5|94530.6|94505.6|94510.7|94485.7|63
1653659600000|2022-05-27 13:53:20|94512.1|94487.1|94476.8|94451.8|94512.1|94487.1|94476.8|94451.8|52
1653659610000|2022-05-27 13:53:30|94475.9|94450.9|94466.7|94441.7|94480.4|94455.4|94464.5|94439.5|69
1653659620000|2022-05-27 13:53:40|94468.1|94443.1|94477.8|94452.8|94479.8|94454.8|94468.1|94443.1|61
1653659630000|2022-05-27 13:53:50|94478.1|94453.1|94469.8|94444.8|94478.1|94453.1|94462.4|94437.4|68
1653659640000|2022-05-27 13:54:00|94468.3|94443.3|94454.3|94429.3|94468.7|94443.7|94451.5|94426.5|62
1653659650000|2022-05-27 13:54:10|94455.1|94430.1|94454.1|94429.1|94466.1|94441.1|94449.6|94424.6|68
1653659660000|2022-05-27 13:54:20|94451.1|94426.1|94432.7|94407.7|94454.3|94429.3|94430.2|94405.2|70
1653659670000|2022-05-27 13:54:30|94433.1|94408.1|94432.8|94407.8|94433.7|94408.7|94427.5|94402.5|60
1653659680000|2022-05-27 13:54:40|94433|94408|94436.5|94411.5|94442|94417|94426.7|94401.7|64
1653659690000|2022-05-27 13:54:50|94437.6|94412.6|94435.7|94410.7|94443.1|94418.1|94431.9|94406.9|65
1653659700000|2022-05-27 13:55:00|94434.8|94409.8|94451.9|94426.9|94453.4|94428.4|94432.7|94407.7|63
1653659710000|2022-05-27 13:55:10|94453.1|94428.1|94429.6|94404.6|94456.9|94431.9|94425.1|94400.1|70
1653659720000|2022-05-27 13:55:20|94429.1|94404.1|94454.7|94429.7|94454.7|94429.7|94429.1|94404.1|65
1653659730000|2022-05-27 13:55:30|94454.3|94429.3|94460|94435|94461|94436|94451.7|94426.7|46
1653659740000|2022-05-27 13:55:40|94460.7|94435.7|94469.5|94444.5|94472.8|94447.8|94458.7|94433.7|63
1653659750000|2022-05-27 13:55:50|94470.3|94445.3|94453.9|94428.9|94470.8|94445.8|94452.8|94427.8|56
1653659760000|2022-05-27 13:56:00|94454|94429|94448.9|94423.9|94454|94429|94443.4|94418.4|60
1653659770000|2022-05-27 13:56:10|94449.3|94424.3|94447.6|94422.6|94449.3|94424.3|94444.5|94419.5|48
1653659780000|2022-05-27 13:56:20|94447|94422|94444.3|94419.3|94447|94422|94433.3|94408.3|63
1653659790000|2022-05-27 13:56:30|94441.8|94416.8|94429.4|94404.4|94441.8|94416.8|94428.1|94403.1|56
1653659800000|2022-05-27 13:56:40|94428.6|94403.6|94434.9|94409.9|94435.3|94410.3|94427.7|94402.7|67
1653659810000|2022-05-27 13:56:50|94434.7|94409.7|94438.6|94413.6|94442.8|94417.8|94434.7|94409.7|51
1653659820000|2022-05-27 13:57:00|94438.9|94413.9|94441.8|94416.8|94449.4|94424.4|94438.8|94413.8|46
1653659830000|2022-05-27 13:57:10|94440.7|94415.7|94439.1|94414.1|94443|94418|94437.8|94412.8|37
1653659840000|2022-05-27 13:57:20|94439.2|94414.2|94444.9|94419.9|94445|94420|94438|94413|52
1653659850000|2022-05-27 13:57:30|94451.9|94426.9|94514.1|94489.1|94525.7|94500.7|94451.9|94426.9|73
1653659860000|2022-05-27 13:57:40|94513.3|94488.3|94511.6|94486.6|94518.6|94493.6|94508.6|94483.6|64
1653659870000|2022-05-27 13:57:50|94512|94487|94506.7|94481.7|94517.8|94492.8|94505.3|94480.3|50
1653659880000|2022-05-27 13:58:00|94510|94485|94494.7|94469.7|94511.8|94486.8|94492.3|94467.3|65
1653659890000|2022-05-27 13:58:10|94494.8|94469.8|94498.2|94473.2|94499.8|94474.8|94494.8|94469.8|45
1653659900000|2022-05-27 13:58:20|94498.1|94473.1|94495.5|94470.5|94498.1|94473.1|94491.8|94466.8|53
1653659910000|2022-05-27 13:58:30|94495.8|94470.8|94478.6|94453.6|94495.8|94470.8|94478.1|94453.1|67
1653659920000|2022-05-27 13:58:40|94478.9|94453.9|94493.9|94468.9|94495.7|94470.7|94477|94452|72
1653659930000|2022-05-27 13:58:50|94493.3|94468.3|94480.6|94455.6|94497.9|94472.9|94478.7|94453.7|48
1653659940000|2022-05-27 13:59:00|94478.9|94453.9|94501.9|94476.9|94501.9|94476.9|94478.4|94453.4|57
1653659950000|2022-05-27 13:59:10|94502.3|94477.3|94506|94481|94506.5|94481.5|94498.7|94473.7|61
1653659960000|2022-05-27 13:59:20|94505.9|94480.9|94516.9|94491.9|94517.3|94492.3|94505.9|94480.9|54
1653659970000|2022-05-27 13:59:30|94516.5|94491.5|94518.2|94493.2|94519|94494|94512.4|94487.4|58
1653659980000|2022-05-27 13:59:40|94519.2|94494.2|94509.1|94484.1|94531|94506|94506.4|94481.4|71
1653659990000|2022-05-27 13:59:50|94506.8|94481.8|94516.6|94491.6|94517|94492|94496.5|94471.5|58
1653660000000|2022-05-27 14:00:00|94517.6|94492.6|94533|94508|94535|94510|94499|94462|70
1653660010000|2022-05-27 14:00:10|94532.9|94507.9|94526.5|94501.5|94533.7|94508.7|94518.2|94493.2|67
1653660020000|2022-05-27 14:00:20|94526.8|94501.8|94508|94483|94526.9|94501.9|94503.1|94478.1|67
1653660030000|2022-05-27 14:00:30|94508.9|94483.9|94542.6|94517.6|94555.5|94527.6|94504.7|94479.7|75
1653660040000|2022-05-27 14:00:40|94545.2|94520.2|94560.9|94510.9|94560.9|94527.3|94537.6|94502.3|74
1653660050000|2022-05-27 14:00:50|94550.5|94525.5|94543.1|94518.1|94568.4|94528.2|94543.1|94514.6|68
1653660060000|2022-05-27 14:01:00|94542.7|94517.7|94537.9|94512.9|94568.4|94530.8|94537.9|94512.4|71
1653660070000|2022-05-27 14:01:10|94537.2|94512.2|94542|94517|94543|94518|94531.7|94506.7|58
1653660080000|2022-05-27 14:01:20|94541.9|94516.9|94554.1|94529.1|94559.3|94534.3|94541.2|94516.2|69
1653660090000|2022-05-27 14:01:30|94555|94530|94553.9|94528.9|94560.9|94535.9|94552.2|94527.2|60
1653660100000|2022-05-27 14:01:40|94554|94529|94559.8|94534.8|94559.8|94534.8|94554|94529|52
1653660110000|2022-05-27 14:01:50|94560.1|94535.1|94564.7|94539.7|94565.6|94540.6|94554.5|94529.5|57
1653660120000|2022-05-27 14:02:00|94565.7|94540.7|94564.1|94539.1|94567.9|94542.9|94562.4|94537.4|68
1653660130000|2022-05-27 14:02:10|94563.6|94538.6|94562.2|94537.2|94567.8|94542.8|94561.9|94536.9|58
1653660140000|2022-05-27 14:02:20|94562.3|94537.3|94566.2|94541.2|94570.6|94545.6|94560.8|94535.8|56
1653660150000|2022-05-27 14:02:30|94566.5|94541.5|94563.6|94538.6|94568.2|94543.2|94562.1|94537.1|63
1653660160000|2022-05-27 14:02:40|94563.3|94538.3|94568.6|94543.6|94569.3|94544.3|94563.3|94538.3|46
1653660170000|2022-05-27 14:02:50|94568.2|94543.2|94578|94553|94581.2|94556.2|94567|94542|55
1653660180000|2022-05-27 14:03:00|94578.4|94553.4|94580.9|94555.9|94581.8|94556.8|94575.2|94550.2|74
1653660190000|2022-05-27 14:03:10|94581.1|94556.1|94578.6|94553.6|94592.9|94567.9|94576.6|94551.6|69
1653660200000|2022-05-27 14:03:20|94578.2|94553.2|94616.1|94591.1|94617.7|94592.7|94578|94553|66
1653660210000|2022-05-27 14:03:30|94616.8|94591.8|94636.7|94611.7|94657.4|94632.4|94616.8|94591.8|65
1653660220000|2022-05-27 14:03:40|94636.5|94611.5|94626.5|94601.5|94637|94612|94612.4|94587.4|73
1653660230000|2022-05-27 14:03:50|94625.4|94600.4|94615.7|94590.7|94626.2|94601.2|94615.7|94590.7|49
1653660240000|2022-05-27 14:04:00|94616.2|94591.2|94614.5|94589.5|94616.8|94591.8|94608.6|94583.6|61
1653660250000|2022-05-27 14:04:10|94613.7|94588.7|94609.8|94584.8|94621.4|94596.4|94609.8|94584.8|58
1653660260000|2022-05-27 14:04:20|94610|94585|94580.2|94555.2|94610|94585|94580.2|94555.2|61
1653660270000|2022-05-27 14:04:30|94587.9|94562.9|94571.2|94546.2|94590.1|94565.1|94565.7|94540.7|69
1653660280000|2022-05-27 14:04:40|94571|94546|94574.4|94549.4|94575.1|94550.1|94560.6|94535.6|64
1653660290000|2022-05-27 14:04:50|94573.5|94548.5|94579.2|94554.2|94582|94557|94573.5|94548.5|62
1653660300000|2022-05-27 14:05:00|94580.8|94555.8|94584.2|94559.2|94613.9|94588.9|94570.5|94545.5|68
1653660310000|2022-05-27 14:05:10|94590.6|94565.6|94587.8|94562.8|94604.4|94579.4|94578.8|94552.2|68
1653660320000|2022-05-27 14:05:20|94592.5|94567.5|94605.1|94580.1|94611.5|94586.5|94592.5|94567.5|72
1653660330000|2022-05-27 14:05:30|94604.3|94579.3|94596.2|94571.2|94606.4|94581.4|94592.1|94567.1|68
1653660340000|2022-05-27 14:05:40|94596.3|94571.3|94581.3|94556.3|94596.3|94571.3|94579.3|94554.3|47
1653660350000|2022-05-27 14:05:50|94581.4|94556.4|94566.9|94541.9|94581.7|94556.7|94560.1|94535.1|67
1653660360000|2022-05-27 14:06:00|94566.7|94541.7|94569.9|94544.9|94570.5|94545.5|94563.3|94538.3|51
1653660370000|2022-05-27 14:06:10|94569.5|94544.5|94550.8|94525.8|94569.5|94544.5|94548.8|94523.8|68
1653660380000|2022-05-27 14:06:20|94549.9|94524.9|94542.7|94517.7|94549.9|94524.9|94535.4|94510.4|60
1653660390000|2022-05-27 14:06:30|94542.3|94517.3|94535|94510|94542.3|94517.3|94528.1|94503.1|65
1653660400000|2022-05-27 14:06:40|94532.7|94507.7|94521|94496|94537.6|94512.6|94515.3|94490.3|57
1653660410000|2022-05-27 14:06:50|94521.5|94496.5|94517.3|94492.3|94521.8|94496.8|94516.4|94491.4|57
1653660420000|2022-05-27 14:07:00|94516.9|94491.9|94524.5|94499.5|94526|94501|94508|94483|60
1653660430000|2022-05-27 14:07:10|94522|94497|94521.3|94496.3|94525.7|94500.7|94513.3|94488.3|67
1653660440000|2022-05-27 14:07:20|94521|94496|94528.4|94503.4|94534.4|94509.4|94520.6|94495.6|61
1653660450000|2022-05-27 14:07:30|94529|94504|94524.2|94499.2|94529|94504|94523.5|94498.5|51
1653660460000|2022-05-27 14:07:40|94522.4|94497.4|94530.9|94505.9|94530.9|94505.9|94508.7|94478.6|59
1653660470000|2022-05-27 14:07:50|94531.9|94506.9|94520.1|94495.1|94534.1|94509.1|94519.4|94494.4|56
1653660480000|2022-05-27 14:08:00|94519.9|94494.9|94522.7|94497.7|94527.6|94502.6|94512|94487|59
1653660490000|2022-05-27 14:08:10|94522.6|94497.6|94533.6|94508.6|94533.8|94508.8|94520.3|94495.3|51
1653660500000|2022-05-27 14:08:20|94534.5|94509.5|94532.9|94507.9|94534.5|94509.5|94530|94505|51
1653660510000|2022-05-27 14:08:30|94533.4|94508.4|94530.2|94505.2|94534.4|94509.4|94528.2|94503.2|53
1653660520000|2022-05-27 14:08:40|94530|94505|94515.4|94490.4|94530|94505|94514.6|94489.6|50
1653660530000|2022-05-27 14:08:50|94514.9|94489.9|94509.3|94459.3|94515.8|94490.8|94496|94459.3|51
1653660540000|2022-05-27 14:09:00|94509.4|94459.4|94480.9|94455.9|94509.4|94471|94474|94449|65
1653660550000|2022-05-27 14:09:10|94480.2|94455.2|94480.2|94455.2|94489.6|94464.6|94480.1|94455.1|65
1653660560000|2022-05-27 14:09:20|94483.1|94458.1|94481.4|94456.4|94498.9|94465.4|94480.1|94448.9|59
1653660570000|2022-05-27 14:09:30|94481.9|94456.9|94476.1|94451.1|94482.9|94457.9|94475|94450|53
1653660580000|2022-05-27 14:09:40|94477.1|94452.1|94471.5|94446.5|94478.5|94453.5|94461.7|94436.7|66
1653660590000|2022-05-27 14:09:50|94472.1|94447.1|94465.9|94440.9|94478.4|94447.1|94465.3|94428.4|51
1653660600000|2022-05-27 14:10:00|94466.7|94441.7|94476.9|94451.9|94484.4|94459.4|94458.3|94433.3|64
1653660610000|2022-05-27 14:10:10|94474.3|94449.3|94461.8|94436.8|94474.8|94449.8|94459.5|94434.5|61
1653660620000|2022-05-27 14:10:20|94461.6|94436.6|94461.9|94436.9|94468.4|94443.4|94460.6|94435.6|59
1653660630000|2022-05-27 14:10:30|94459.4|94434.4|94453|94428|94460.3|94435.3|94453|94428|56
1653660640000|2022-05-27 14:10:40|94456.2|94431.2|94457.8|94432.8|94470.8|94445.8|94452.1|94427.1|63
1653660650000|2022-05-27 14:10:50|94457.9|94432.9|94439.4|94414.4|94457.9|94432.9|94437.5|94412.5|54
1653660660000|2022-05-27 14:11:00|94440|94415|94434.5|94409.5|94441.7|94416.7|94434.5|94409.5|58
1653660670000|2022-05-27 14:11:10|94434.4|94409.4|94423.7|94398.7|94437.5|94412.5|94418.6|94387.3|64
1653660680000|2022-05-27 14:11:20|94424|94399|94426.7|94401.7|94441.9|94416.9|94422.6|94397.6|61
1653660690000|2022-05-27 14:11:30|94427.1|94402.1|94418.1|94393.1|94428.8|94403.8|94417.8|94392.8|60
1653660700000|2022-05-27 14:11:40|94417.8|94392.8|94411.3|94386.3|94418.3|94393.3|94408.4|94383.4|46
1653660710000|2022-05-27 14:11:50|94409|94384|94412.2|94387.2|94417.8|94392.8|94406.2|94381.2|58
1653660720000|2022-05-27 14:12:00|94411.8|94386.8|94437.4|94412.4|94440.8|94415.8|94411.7|94386.7|68
1653660730000|2022-05-27 14:12:10|94436.7|94411.7|94438.2|94413.2|94438.2|94413.2|94430.1|94405.1|51
1653660740000|2022-05-27 14:12:20|94437.7|94412.7|94444.1|94419.1|94448.4|94423.4|94437.1|94412.1|66
1653660750000|2022-05-27 14:12:30|94444.8|94419.8|94455|94430|94457.6|94430.9|94444.8|94407.6|62
1653660760000|2022-05-27 14:12:40|94455.1|94430.1|94443.1|94418.1|94455.1|94430.1|94443.1|94418.1|69
1653660770000|2022-05-27 14:12:50|94443.2|94418.2|94426.3|94401.3|94443.7|94418.7|94422|94397|61
1653660780000|2022-05-27 14:13:00|94426.8|94401.8|94431.9|94406.9|94433.5|94408.5|94425.8|94400.8|49
1653660790000|2022-05-27 14:13:10|94432.7|94407.7|94448.2|94423.2|94448.9|94423.9|94432.5|94407.5|61
1653660800000|2022-05-27 14:13:20|94448.4|94423.4|94483.7|94458.7|94485.1|94460.1|94445.8|94420.8|52
1653660810000|2022-05-27 14:13:30|94484.4|94459.4|94501.7|94476.7|94508.9|94483.9|94484.4|94459.4|59
1653660820000|2022-05-27 14:13:40|94502.6|94477.6|94503|94478|94503.9|94478.9|94501.2|94476.2|45
1653660830000|2022-05-27 14:13:50|94501.4|94476.4|94509.3|94484.3|94510.6|94485.6|94494.9|94469.9|55
1653660840000|2022-05-27 14:14:00|94509.2|94484.2|94513.2|94488.2|94515|94490|94508.7|94483.7|53
1653660850000|2022-05-27 14:14:10|94513.6|94488.6|94510.2|94485.2|94514.2|94489.2|94496.7|94471.7|60
1653660860000|2022-05-27 14:14:20|94509.6|94484.6|94512.7|94487.7|94516.4|94491.4|94507.8|94482.8|57
1653660870000|2022-05-27 14:14:30|94512.4|94487.4|94521.6|94496.6|94522.7|94497.7|94506.2|94481.2|58
1653660880000|2022-05-27 14:14:40|94521.8|94496.8|94503.9|94478.9|94527.2|94502.2|94500.5|94475.5|63
1653660890000|2022-05-27 14:14:50|94504.3|94479.3|94501.2|94476.2|94505.9|94480.9|94500.8|94475.8|48
1653660900000|2022-05-27 14:15:00|94501.4|94476.4|94491|94466|94501.4|94476.4|94490.4|94465.4|63
1653660910000|2022-05-27 14:15:10|94490.9|94465.9|94488.9|94463.9|94504.5|94479.5|94483.2|94458.2|62
1653660920000|2022-05-27 14:15:20|94488.6|94463.6|94503.7|94478.7|94504.5|94479.5|94487.5|94462.5|49
1653660930000|2022-05-27 14:15:30|94503.3|94478.3|94517.2|94492.2|94517.8|94492.8|94503.3|94478.3|48
1653660940000|2022-05-27 14:15:40|94517.1|94492.1|94528.6|94503.6|94542.4|94508.2|94516.5|94487.1|64
1653660950000|2022-05-27 14:15:50|94542.1|94492.1|94516.1|94491.1|94542.4|94504.9|94515.6|94490.6|62
1653660960000|2022-05-27 14:16:00|94517.2|94492.2|94514.5|94489.5|94519.1|94494.1|94514.5|94489.5|45
1653660970000|2022-05-27 14:16:10|94514.3|94489.3|94507.3|94482.3|94515.3|94490.3|94498.9|94473.9|54
1653660980000|2022-05-27 14:16:20|94507|94482|94525.5|94500.5|94525.8|94500.8|94504.4|94479.4|56
1653660990000|2022-05-27 14:16:30|94525.7|94500.7|94533.3|94508.3|94533.3|94508.3|94525.1|94500.1|44
1653661000000|2022-05-27 14:16:40|94532.4|94507.4|94533.7|94508.7|94533.7|94508.7|94527.4|94502.4|45
1653661010000|2022-05-27 14:16:50|94533.6|94508.6|94534.7|94509.7|94534.7|94509.7|94533|94508|32
1653661020000|2022-05-27 14:17:00|94534.8|94509.8|94533.4|94508.4|94535.5|94510.5|94528.3|94503.3|46
1653661030000|2022-05-27 14:17:10|94533.6|94508.6|94529.7|94504.7|94535.9|94510.9|94528.6|94503.6|44
1653661040000|2022-05-27 14:17:20|94529.5|94504.5|94536.5|94511.5|94538|94513|94529.5|94504.5|37
1653661050000|2022-05-27 14:17:30|94536.3|94511.3|94557.1|94532.1|94557.3|94532.3|94536.3|94511.3|54
1653661060000|2022-05-27 14:17:40|94556.9|94531.9|94571.3|94546.3|94571.3|94546.3|94556.9|94531.9|53
1653661070000|2022-05-27 14:17:50|94571|94546|94569.9|94544.9|94580.1|94555.1|94567.9|94542.9|62
1653661080000|2022-05-27 14:18:00|94570|94545|94585.7|94560.7|94585.7|94560.7|94567|94542|64
1653661090000|2022-05-27 14:18:10|94586.1|94561.1|94592.3|94567.3|94593.2|94568.2|94585.6|94560.6|54
1653661100000|2022-05-27 14:18:20|94592.2|94567.2|94587.6|94562.6|94592.5|94567.5|94584.5|94559.5|53
1653661110000|2022-05-27 14:18:30|94587.5|94562.5|94561.7|94536.7|94587.6|94562.6|94559.4|94534.4|58
1653661120000|2022-05-27 14:18:40|94562.3|94537.3|94562.5|94537.5|94564.8|94539.8|94558.4|94533.4|57
1653661130000|2022-05-27 14:18:50|94562.2|94537.2|94535.9|94510.9|94565|94540|94530.8|94505.8|52
1653661140000|2022-05-27 14:19:00|94536.3|94511.3|94536.9|94511.9|94540.2|94515.2|94535.7|94510.7|43
1653661150000|2022-05-27 14:19:10|94537|94512|94547|94522|94549.8|94524.8|94536.4|94511.4|44
1653661160000|2022-05-27 14:19:20|94547.1|94522.1|94551.4|94526.4|94559.6|94534.6|94547.1|94522.1|43
1653661170000|2022-05-27 14:19:30|94551.5|94526.5|94547.9|94522.9|94552.8|94527.8|94547.9|94522.9|47
1653661180000|2022-05-27 14:19:40|94547.5|94522.5|94551.4|94526.4|94553|94528|94547.5|94522.5|51
1653661190000|2022-05-27 14:19:50|94551.2|94526.2|94554|94529|94554.5|94529.5|94550.6|94525.6|42
1653661200000|2022-05-27 14:20:00|94554.2|94529.2|94549.5|94524.5|94554.2|94529.2|94548.8|94523.8|50
1653661210000|2022-05-27 14:20:10|94549.3|94524.3|94584|94559|94586.6|94561.6|94549.3|94524.3|59
1653661220000|2022-05-27 14:20:20|94584.1|94559.1|94583.9|94558.9|94584.6|94559.6|94581.5|94556.5|45
1653661230000|2022-05-27 14:20:30|94583.8|94558.8|94574.3|94549.3|94587.5|94562.5|94572.7|94547.7|55
1653661240000|2022-05-27 14:20:40|94573.8|94548.8|94573.9|94548.9|94575.8|94550.8|94573.2|94548.2|49
1653661250000|2022-05-27 14:20:50|94574|94549|94575.1|94550.1|94575.3|94550.3|94573.6|94548.6|40
1653661260000|2022-05-27 14:21:00|94574.7|94549.7|94569.1|94544.1|94574.8|94549.8|94568.4|94543.4|49
1653661270000|2022-05-27 14:21:10|94568.9|94543.9|94557|94532|94568.9|94543.9|94543.5|94518.5|59
1653661280000|2022-05-27 14:21:20|94552.6|94527.6|94538.6|94513.6|94552.6|94527.6|94537.7|94512.7|58
1653661290000|2022-05-27 14:21:30|94537.5|94512.5|94537.8|94512.8|94539.8|94514.8|94537.5|94512.5|42
1653661300000|2022-05-27 14:21:40|94538.5|94513.5|94533.2|94508.2|94538.7|94513.7|94532.3|94507.3|53
1653661310000|2022-05-27 14:21:50|94532.2|94507.2|94535.9|94510.9|94538.3|94513.3|94530.8|94505.8|42
1653661320000|2022-05-27 14:22:00|94534.3|94509.3|94539.9|94514.9|94545.5|94520.5|94533.5|94508.5|51
1653661330000|2022-05-27 14:22:10|94540.6|94515.6|94521.8|94496.8|94540.7|94515.7|94521.8|94496.8|47
1653661340000|2022-05-27 14:22:20|94522.1|94497.1|94528.2|94503.2|94533|94508|94522.1|94497.1|44
1653661350000|2022-05-27 14:22:30|94528.5|94503.5|94531.8|94506.8|94533.3|94508.3|94524.6|94499.6|50
1653661360000|2022-05-27 14:22:40|94529.5|94504.5|94534.4|94509.4|94538.6|94513.6|94526.7|94501.7|46
1653661370000|2022-05-27 14:22:50|94534.5|94509.5|94503.5|94478.5|94534.9|94509.9|94500|94475|61
1653661380000|2022-05-27 14:23:00|94503.7|94478.7|94532.9|94507.9|94538.1|94513.1|94503.7|94478.7|53
1653661390000|2022-05-27 14:23:10|94531.5|94506.5|94520.9|94495.9|94531.5|94506.5|94519.9|94494.9|55
1653661400000|2022-05-27 14:23:20|94520.7|94495.7|94518.2|94493.2|94520.7|94495.7|94512.9|94487.9|32
1653661410000|2022-05-27 14:23:30|94518.5|94493.5|94515|94490|94518.5|94493.5|94515|94490|44
1653661420000|2022-05-27 14:23:40|94515.1|94490.1|94524|94499|94528.6|94503.6|94515.1|94490.1|42
1653661430000|2022-05-27 14:23:50|94520.1|94495.1|94515.7|94490.7|94520.1|94495.1|94514.5|94489.5|28
1653661440000|2022-05-27 14:24:00|94512.5|94487.5|94515.4|94490.4|94516.9|94491.9|94511.8|94486.8|37
1653661450000|2022-05-27 14:24:10|94516.9|94491.9|94535.3|94510.3|94536.4|94511.4|94516.3|94491.3|45
1653661460000|2022-05-27 14:24:20|94535.4|94510.4|94536.2|94511.2|94536.3|94511.3|94532.7|94507.7|35
1653661470000|2022-05-27 14:24:30|94536.5|94511.5|94535.9|94510.9|94538.7|94513.7|94534.1|94509.1|42
1653661480000|2022-05-27 14:24:40|94536.3|94511.3|94545.5|94520.5|94545.9|94520.9|94532.2|94507.2|51
1653661490000|2022-05-27 14:24:50|94544.2|94519.2|94542.1|94517.1|94544.5|94519.5|94540.2|94515.2|32
1653661500000|2022-05-27 14:25:00|94541.9|94516.9|94542.4|94517.4|94542.8|94517.8|94540.4|94515.4|32
1653661510000|2022-05-27 14:25:10|94542.3|94517.3|94557.7|94532.7|94560.6|94535.6|94542.3|94517.3|48
1653661520000|2022-05-27 14:25:20|94551.5|94526.5|94572.5|94547.5|94574|94549|94547.3|94522.3|62
1653661530000|2022-05-27 14:25:30|94572.4|94547.4|94617.3|94592.3|94620.2|94595.2|94572.4|94547.4|66
1653661540000|2022-05-27 14:25:40|94616.6|94591.6|94613.7|94588.7|94621.2|94596.2|94613.7|94588.7|59
1653661550000|2022-05-27 14:25:50|94614.2|94589.2|94609.2|94584.2|94614.3|94589.3|94609.2|94584.2|38
1653661560000|2022-05-27 14:26:00|94609.5|94584.5|94612.9|94587.9|94629.7|94591.4|94607.4|94579|39
1653661570000|2022-05-27 14:26:10|94613.5|94588.5|94627|94602|94627|94602|94613.2|94588.2|52
1653661580000|2022-05-27 14:26:20|94627.3|94602.3|94625.7|94600.7|94630.2|94605.2|94624|94599|54
1653661590000|2022-05-27 14:26:30|94625.8|94600.8|94610.4|94585.4|94625.8|94600.8|94608.2|94583.2|51
1653661600000|2022-05-27 14:26:40|94610.7|94585.7|94621.7|94596.7|94622|94597|94610.4|94585.4|49
1653661610000|2022-05-27 14:26:50|94621.2|94596.2|94620.8|94595.8|94625.2|94600.2|94620.2|94595.2|38
1653661620000|2022-05-27 14:27:00|94620.7|94595.7|94623.5|94598.5|94625.1|94600.1|94620.1|94595.1|46
1653661630000|2022-05-27 14:27:10|94623.7|94598.7|94623.3|94598.3|94625|94600|94620.5|94595.5|58
1653661640000|2022-05-27 14:27:20|94623|94598|94615.4|94590.4|94623|94598|94613.9|94588.9|55
1653661650000|2022-05-27 14:27:30|94614.6|94589.6|94596.4|94571.4|94615.4|94590.4|94590|94565|58
1653661660000|2022-05-27 14:27:40|94598|94573|94568.1|94543.1|94598|94573|94568.1|94543.1|59
1653661670000|2022-05-27 14:27:50|94569.3|94544.3|94564.9|94539.9|94571.2|94546.2|94559.4|94534.4|65
1653661680000|2022-05-27 14:28:00|94564.7|94539.7|94562.5|94537.5|94565.4|94540.4|94552.9|94527.9|59
1653661690000|2022-05-27 14:28:10|94562.1|94537.1|94584.7|94559.7|94584.9|94559.9|94562.1|94537.1|58
1653661700000|2022-05-27 14:28:20|94585.5|94560.5|94588.2|94563.2|94592.1|94567.1|94581.3|94556.3|61
1653661710000|2022-05-27 14:28:30|94588.5|94563.5|94593.8|94568.8|94596.1|94571.1|94588|94563|51
1653661720000|2022-05-27 14:28:40|94594.5|94569.5|94599.7|94574.7|94600.7|94575.7|94594.5|94569.5|53
1653661730000|2022-05-27 14:28:50|94600|94575|94608.4|94583.4|94612.6|94587.6|94597.9|94572.9|59
1653661740000|2022-05-27 14:29:00|94608.3|94583.3|94655.2|94630.2|94655.9|94630.9|94608.3|94583.3|62
1653661750000|2022-05-27 14:29:10|94654.8|94629.8|94667.9|94642.9|94670.5|94645.5|94652.9|94627.9|63
1653661760000|2022-05-27 14:29:20|94669.3|94644.3|94661.1|94636.1|94681.7|94647.8|94661.1|94631.7|60
1653661770000|2022-05-27 14:29:30|94663.3|94638.3|94664|94639|94668.1|94643.1|94657.3|94632.3|54
1653661780000|2022-05-27 14:29:40|94664.7|94639.7|94663.8|94638.8|94681.6|94656.6|94663.8|94638.8|57
1653661790000|2022-05-27 14:29:50|94663.9|94638.9|94705.1|94680.1|94726.5|94701.5|94662.4|94637.4|70
1653661800000|2022-05-27 14:30:00|94705.4|94680.4|94697.5|94672.5|94705.4|94680.4|94692.4|94667.4|64
1653661810000|2022-05-27 14:30:10|94696.6|94671.6|94686.3|94661.3|94698.3|94673.3|94685.3|94660.3|55
1653661820000|2022-05-27 14:30:20|94685.3|94660.3|94688.7|94663.7|94688.7|94663.7|94675.8|94650.8|61
1653661830000|2022-05-27 14:30:30|94688.2|94663.2|94681.8|94656.8|94688.8|94663.8|94679.3|94654.3|57
1653661840000|2022-05-27 14:30:40|94682.1|94657.1|94666.2|94641.2|94684.4|94659.4|94665.5|94640.5|56
1653661850000|2022-05-27 14:30:50|94665.4|94640.4|94673.4|94648.4|94674.1|94649.1|94663.9|94638.9|49
1653661860000|2022-05-27 14:31:00|94674.5|94649.5|94697|94672|94697.4|94672.4|94672.4|94647.4|63
1653661870000|2022-05-27 14:31:10|94696.6|94671.6|94688.8|94663.8|94700|94675|94687|94662|56
1653661880000|2022-05-27 14:31:20|94688.5|94663.5|94674.3|94649.3|94688.5|94663.5|94674.1|94649.1|56
1653661890000|2022-05-27 14:31:30|94676|94651|94678.8|94653.8|94679.3|94654.3|94665.5|94640.5|47
1653661900000|2022-05-27 14:31:40|94678.3|94653.3|94681.4|94656.4|94682.2|94657.2|94676.3|94651.3|50
1653661910000|2022-05-27 14:31:50|94680.2|94655.2|94695.6|94670.6|94695.6|94670.6|94680.2|94655.2|47
1653661920000|2022-05-27 14:32:00|94695.5|94670.5|94696.2|94671.2|94698.4|94673.4|94691.8|94666.8|46
1653661930000|2022-05-27 14:32:10|94696.5|94671.5|94694.4|94669.4|94697.1|94672.1|94690.3|94665.3|39
1653661940000|2022-05-27 14:32:20|94694.1|94669.1|94692.5|94667.5|94694.1|94669.1|94690.4|94665.4|42
1653661950000|2022-05-27 14:32:30|94692.4|94667.4|94689.7|94664.7|94692.5|94667.5|94689.4|94664.4|36
1653661960000|2022-05-27 14:32:40|94689.6|94664.6|94695.1|94670.1|94695.8|94670.8|94689.1|94664.1|32
1653661970000|2022-05-27 14:32:50|94695.2|94670.2|94694.1|94669.1|94695.4|94670.4|94692.3|94667.3|27
1653661980000|2022-05-27 14:33:00|94693.9|94668.9|94717.5|94692.5|94723.9|94698.9|94692.8|94667.8|45
1653661990000|2022-05-27 14:33:10|94713.6|94688.6|94724.8|94699.8|94725.2|94700.2|94709.3|94684.3|47
1653662000000|2022-05-27 14:33:20|94724.9|94699.9|94727.8|94702.8|94729.9|94704.9|94724.9|94699.9|37
1653662010000|2022-05-27 14:33:30|94727.5|94702.5|94730.6|94705.6|94734.2|94709.2|94727.1|94702.1|43
1653662020000|2022-05-27 14:33:40|94730.7|94705.7|94731.4|94706.4|94732.1|94707.1|94730.3|94705.3|28
1653662030000|2022-05-27 14:33:50|94731.6|94706.6|94716.6|94691.6|94731.6|94706.6|94715.4|94690.4|35
1653662040000|2022-05-27 14:34:00|94716.8|94691.8|94722.1|94697.1|94722.9|94697.9|94716.1|94691.1|45
1653662050000|2022-05-27 14:34:10|94722.2|94697.2|94735|94710|94735.4|94710.4|94721|94696|45
1653662060000|2022-05-27 14:34:20|94734|94709|94721.3|94696.3|94735.5|94710.5|94705.9|94680.9|56
1653662070000|2022-05-27 14:34:30|94721.6|94696.6|94720.1|94695.1|94725.7|94700.7|94719.2|94694.2|45
1653662080000|2022-05-27 14:34:40|94720.4|94695.4|94727.8|94702.8|94727.8|94702.8|94719.2|94694.2|40
1653662090000|2022-05-27 14:34:50|94728.7|94703.7|94721.7|94696.7|94731.4|94706.4|94720.5|94695.5|42
1653662100000|2022-05-27 14:35:00|94721.9|94696.9|94719|94694|94721.9|94696.9|94717.4|94692.4|43
1653662110000|2022-05-27 14:35:10|94718.7|94693.7|94708.5|94683.5|94719.5|94694.5|94706.9|94681.9|33
1653662120000|2022-05-27 14:35:20|94708.6|94683.6|94700.5|94675.5|94708.9|94683.9|94700.1|94675.1|58
1653662130000|2022-05-27 14:35:30|94700.2|94675.2|94706.6|94681.6|94707.7|94682.7|94699|94674|48
1653662140000|2022-05-27 14:35:40|94706.4|94681.4|94690.3|94665.3|94706.4|94681.4|94688.6|94663.6|55
1653662150000|2022-05-27 14:35:50|94692|94667|94694.5|94669.5|94695|94670|94689.8|94664.8|36
1653662160000|2022-05-27 14:36:00|94694.7|94669.7|94696.4|94671.4|94696.4|94671.4|94693.7|94668.7|30
1653662170000|2022-05-27 14:36:10|94696.3|94671.3|94703.2|94678.2|94705.4|94680.4|94696.3|94671.3|40
1653662180000|2022-05-27 14:36:20|94702.8|94677.8|94704.7|94679.7|94705.5|94680.5|94702.4|94677.4|34
1653662190000|2022-05-27 14:36:30|94704.6|94679.6|94709.3|94684.3|94710.9|94685.9|94704.2|94679.2|37
1653662200000|2022-05-27 14:36:40|94709.4|94684.4|94704.7|94679.7|94709.4|94684.4|94704.3|94679.3|31
1653662210000|2022-05-27 14:36:50|94704.3|94679.3|94703.2|94678.2|94704.3|94679.3|94701.2|94676.2|40
1653662220000|2022-05-27 14:37:00|94702.8|94677.8|94701|94676|94702.8|94677.8|94700.7|94675.7|44
1653662230000|2022-05-27 14:37:10|94700.9|94675.9|94689.2|94664.2|94702.2|94677.2|94688.1|94663.1|50
1653662240000|2022-05-27 14:37:20|94690.2|94665.2|94693.1|94668.1|94693.2|94668.2|94690|94665|37
1653662250000|2022-05-27 14:37:30|94693.4|94668.4|94691.5|94666.5|94695.9|94670.9|94691.5|94666.5|43
1653662260000|2022-05-27 14:37:40|94691.4|94666.4|94685.8|94660.8|94691.4|94666.4|94685|94660|44
1653662270000|2022-05-27 14:37:50|94685.4|94660.4|94650.9|94625.9|94685.5|94660.5|94634.4|94609.4|60
1653662280000|2022-05-27 14:38:00|94650.6|94625.6|94651.3|94626.3|94655.2|94630.2|94650.6|94625.6|53
1653662290000|2022-05-27 14:38:10|94651.2|94626.2|94623.7|94598.7|94651.2|94626.2|94619.9|94588.4|58
1653662300000|2022-05-27 14:38:20|94623.9|94598.9|94627.1|94602.1|94635.9|94610.9|94623.7|94598.7|54
1653662310000|2022-05-27 14:38:30|94628.2|94603.2|94615.9|94590.9|94628.2|94603.2|94613.6|94588.6|66
1653662320000|2022-05-27 14:38:40|94616.3|94591.3|94609.2|94584.2|94616.3|94591.3|94606.8|94581.8|43
1653662330000|2022-05-27 14:38:50|94613.2|94588.2|94607.5|94582.5|94617.4|94592.4|94606.3|94581.3|42
1653662340000|2022-05-27 14:39:00|94607.1|94582.1|94635|94610|94638.3|94613.3|94590|94565|54
1653662350000|2022-05-27 14:39:10|94634.5|94609.5|94646.2|94621.2|94646.2|94621.2|94634.2|94609.2|42
1653662360000|2022-05-27 14:39:20|94645.7|94620.7|94656.5|94631.5|94661.7|94636.7|94645.1|94620.1|54
1653662370000|2022-05-27 14:39:30|94656.4|94631.4|94658.8|94633.8|94658.8|94633.8|94649.6|94624.6|56
1653662380000|2022-05-27 14:39:40|94659.8|94634.8|94674|94649|94683.1|94658.1|94659.5|94634.5|65
1653662390000|2022-05-27 14:39:50|94673.1|94648.1|94664.6|94639.6|94673.1|94648.1|94664.6|94639.6|44
1653662400000|2022-05-27 14:40:00|94664.9|94639.9|94665.8|94640.8|94669.5|94644.5|94664.3|94639.3|53
1653662410000|2022-05-27 14:40:10|94665.2|94640.2|94669.4|94644.4|94670.6|94645.6|94663.8|94638.8|55
1653662420000|2022-05-27 14:40:20|94668.6|94643.6|94679.8|94654.8|94682.3|94657.3|94668.6|94643.6|51
1653662430000|2022-05-27 14:40:30|94680.1|94655.1|94675.6|94650.6|94683.8|94658.8|94673.1|94648.1|61
1653662440000|2022-05-27 14:40:40|94676.2|94651.2|94669|94644|94676.3|94651.3|94668.5|94643.5|45
1653662450000|2022-05-27 14:40:50|94669.3|94644.3|94670.2|94645.2|94670.8|94645.8|94667.1|94642.1|47
1653662460000|2022-05-27 14:41:00|94671|94646|94673.1|94648.1|94674.6|94649.6|94666.3|94641.3|46
1653662470000|2022-05-27 14:41:10|94673.4|94648.4|94676.6|94651.6|94678.6|94653.6|94671|94646|46
1653662480000|2022-05-27 14:41:20|94676.7|94651.7|94667.4|94642.4|94676.9|94651.9|94644.9|94619.9|66
1653662490000|2022-05-27 14:41:30|94667.1|94642.1|94663.1|94638.1|94671|94646|94662.3|94637.3|55
1653662500000|2022-05-27 14:41:40|94663|94638|94666.3|94641.3|94666.4|94641.4|94662.5|94637.5|46
1653662510000|2022-05-27 14:41:50|94666.8|94641.8|94662.5|94637.5|94668.2|94643.2|94661.4|94636.4|40
1653662520000|2022-05-27 14:42:00|94662.6|94637.6|94668|94643|94668.6|94643.6|94659.7|94634.7|48
1653662530000|2022-05-27 14:42:10|94668.1|94643.1|94670|94645|94672.5|94647.5|94667.9|94642.9|42
1653662540000|2022-05-27 14:42:20|94668.9|94643.9|94665.5|94640.5|94668.9|94643.9|94662.1|94637.1|47
1653662550000|2022-05-27 14:42:30|94666.7|94641.7|94671.7|94646.7|94671.9|94646.9|94666|94641|39
1653662560000|2022-05-27 14:42:40|94671.1|94646.1|94666.9|94641.9|94671.2|94646.2|94666|94641|47
1653662570000|2022-05-27 14:42:50|94667|94642|94657|94632|94668.4|94643.4|94651.8|94626.8|49
1653662580000|2022-05-27 14:43:00|94658.1|94633.1|94662.1|94637.1|94662.6|94637.6|94657.1|94632.1|47
1653662590000|2022-05-27 14:43:10|94650.5|94625.5|94641.7|94616.7|94651.8|94626.8|94638.8|94613.8|61
1653662600000|2022-05-27 14:43:20|94644.3|94619.3|94655.5|94630.5|94657.1|94632.1|94639.8|94614.8|56
1653662610000|2022-05-27 14:43:30|94655.4|94630.4|94649.3|94624.3|94657.3|94632.3|94646.3|94621.3|47
1653662620000|2022-05-27 14:43:40|94648.9|94623.9|94645.5|94620.5|94649.2|94624.2|94645.1|94620.1|40
1653662630000|2022-05-27 14:43:50|94645.9|94620.9|94628.9|94603.9|94647.4|94622.4|94627.9|94602.9|54
1653662640000|2022-05-27 14:44:00|94628.7|94603.7|94637.4|94612.4|94639|94614|94616.4|94591.4|66
1653662650000|2022-05-27 14:44:10|94637.9|94612.9|94615.1|94590.1|94638.5|94613.5|94612.6|94587.6|53
1653662660000|2022-05-27 14:44:20|94614.6|94589.6|94632.4|94607.4|94635.7|94610.7|94613.8|94588.8|54
1653662670000|2022-05-27 14:44:30|94632.3|94607.3|94628.3|94603.3|94632.9|94607.9|94624|94599|48
1653662680000|2022-05-27 14:44:40|94627.9|94602.9|94640.1|94615.1|94641.7|94616.7|94627.9|94602.9|64
1653662690000|2022-05-27 14:44:50|94642.4|94617.4|94644.5|94619.5|94644.5|94619.5|94636.1|94611.1|53
1653662700000|2022-05-27 14:45:00|94644.3|94619.3|94642.5|94617.5|94646.3|94621.3|94641.5|94616.5|40
1653662710000|2022-05-27 14:45:10|94638.6|94613.6|94619.2|94594.2|94638.6|94613.6|94619.2|94594.2|48
1653662720000|2022-05-27 14:45:20|94620.4|94595.4|94620|94595|94620.6|94595.6|94608.7|94583.7|54
1653662730000|2022-05-27 14:45:30|94619.7|94594.7|94624|94599|94627.2|94602.2|94619.5|94594.5|44
1653662740000|2022-05-27 14:45:40|94624.1|94599.1|94619.9|94594.9|94624.8|94599.8|94619.9|94594.9|44
1653662750000|2022-05-27 14:45:50|94619.8|94594.8|94619.1|94594.1|94623.1|94598.1|94613.4|94588.4|53
1653662760000|2022-05-27 14:46:00|94618.7|94593.7|94636|94611|94636|94611|94618.2|94593.2|48
1653662770000|2022-05-27 14:46:10|94642.8|94617.8|94643.4|94618.4|94644.5|94619.5|94639.9|94614.9|51
1653662780000|2022-05-27 14:46:20|94642.1|94617.1|94659.4|94634.4|94659.4|94634.4|94642|94617|51
1653662790000|2022-05-27 14:46:30|94657.9|94632.9|94662.5|94637.5|94669.4|94644.4|94657.9|94632.9|53
1653662800000|2022-05-27 14:46:40|94662.8|94637.8|94669.7|94644.7|94670.5|94645.5|94662.3|94637.3|41
1653662810000|2022-05-27 14:46:50|94669.5|94644.5|94670.7|94645.7|94671.7|94646.7|94669.5|94644.5|29
1653662820000|2022-05-27 14:47:00|94670.1|94645.1|94672.7|94647.7|94674.9|94649.9|94669.7|94644.7|38
1653662830000|2022-05-27 14:47:10|94673|94648|94686.2|94661.2|94688.3|94663.3|94672.9|94647.9|53
1653662840000|2022-05-27 14:47:20|94686.4|94661.4|94678|94653|94686.4|94661.4|94672|94647|55
1653662850000|2022-05-27 14:47:30|94677.2|94652.2|94672.8|94647.8|94678.5|94653.5|94669.6|94644.6|48
1653662860000|2022-05-27 14:47:40|94672.6|94647.6|94660.9|94635.9|94676.3|94651.3|94659.8|94634.8|50
1653662870000|2022-05-27 14:47:50|94658|94633|94654.6|94629.6|94658|94633|94636.3|94611.3|63
1653662880000|2022-05-27 14:48:00|94654.4|94629.4|94623.4|94598.4|94654.4|94629.4|94623.4|94598.4|70
1653662890000|2022-05-27 14:48:10|94625.2|94600.2|94618.8|94593.8|94625.6|94600.6|94611.6|94586.6|61
1653662900000|2022-05-27 14:48:20|94619.2|94594.2|94627.9|94602.9|94628.2|94603.2|94616.5|94591.5|44
1653662910000|2022-05-27 14:48:30|94628.2|94603.2|94635.3|94610.3|94636.2|94611.2|94627.2|94602.2|45
1653662920000|2022-05-27 14:48:40|94635.5|94610.5|94631.1|94606.1|94638.8|94613.8|94629.5|94604.5|44
1653662930000|2022-05-27 14:48:50|94630.4|94605.4|94634.2|94609.2|94635.5|94610.5|94629.9|94604.9|49
1653662940000|2022-05-27 14:49:00|94634.7|94609.7|94623.7|94598.7|94634.7|94609.7|94623.3|94598.3|47
1653662950000|2022-05-27 14:49:10|94623.8|94598.8|94619.5|94594.5|94624.7|94599.7|94615.9|94590.9|55
1653662960000|2022-05-27 14:49:20|94619.3|94594.3|94604.6|94579.6|94619.3|94594.3|94599.9|94574.9|51
1653662970000|2022-05-27 14:49:30|94603.8|94578.8|94577.5|94552.5|94603.8|94578.8|94577.1|94552.1|65
1653662980000|2022-05-27 14:49:40|94577.4|94552.4|94568.4|94543.4|94578.5|94553.5|94567.2|94542.2|58
1653662990000|2022-05-27 14:49:50|94568.2|94543.2|94571.3|94546.3|94572.1|94547.1|94562.4|94537.4|57
1653663000000|2022-05-27 14:50:00|94573.4|94548.4|94594.6|94569.6|94595.2|94570.2|94565.1|94540.1|64
1653663010000|2022-05-27 14:50:10|94594.7|94569.7|94598.9|94573.9|94600.4|94575.4|94591.2|94566.2|60
1653663020000|2022-05-27 14:50:20|94599.3|94574.3|94611.9|94586.9|94614.3|94589.3|94599.3|94574.3|59
1653663030000|2022-05-27 14:50:30|94612.9|94587.9|94623.3|94598.3|94623.6|94598.6|94608.3|94583.3|55
1653663040000|2022-05-27 14:50:40|94622.5|94597.5|94633.2|94608.2|94634.4|94609.4|94621.6|94596.6|63
1653663050000|2022-05-27 14:50:50|94631.1|94606.1|94655.5|94630.5|94655.7|94630.7|94627.1|94602.1|70
1653663060000|2022-05-27 14:51:00|94654.8|94629.8|94657|94632|94658.4|94633.4|94649.9|94624.9|61
1653663070000|2022-05-27 14:51:10|94657.2|94632.2|94651.1|94626.1|94659|94634|94641.1|94616.1|74
1653663080000|2022-05-27 14:51:20|94651.5|94626.5|94682.6|94657.6|94688.1|94663.1|94651.5|94626.5|70
1653663090000|2022-05-27 14:51:30|94680.5|94655.5|94671.5|94646.5|94680.9|94655.9|94671.5|94646.5|61
1653663100000|2022-05-27 14:51:40|94673.2|94648.2|94656.3|94631.3|94673.5|94648.5|94655.6|94630.6|61
1653663110000|2022-05-27 14:51:50|94655.6|94630.6|94655.4|94630.4|94658.6|94633.6|94649.3|94624.3|61
1653663120000|2022-05-27 14:52:00|94656.1|94631.1|94693|94668|94694.7|94669.7|94656.1|94631.1|59
1653663130000|2022-05-27 14:52:10|94692.5|94667.5|94714.4|94689.4|94715.1|94690.1|94692.5|94667.5|62
1653663140000|2022-05-27 14:52:20|94714.5|94689.5|94729.2|94704.2|94729.2|94704.2|94713.1|94688.1|54
1653663150000|2022-05-27 14:52:30|94729.1|94704.1|94727.5|94702.5|94736.7|94711.7|94725.6|94700.6|56
1653663160000|2022-05-27 14:52:40|94727.4|94702.4|94741.6|94716.6|94749.9|94724.9|94726.3|94701.3|60
1653663170000|2022-05-27 14:52:50|94744.3|94719.3|94742|94717|94746.5|94721.5|94735.7|94710.7|58
1653663180000|2022-05-27 14:53:00|94740.4|94715.4|94729.9|94704.9|94742.5|94717.5|94725.6|94700.6|64
1653663190000|2022-05-27 14:53:10|94729.8|94704.8|94728.2|94703.2|94729.8|94704.8|94723.2|94698.2|65
1653663200000|2022-05-27 14:53:20|94727.8|94702.8|94730.4|94705.4|94731.8|94706.8|94723.1|94698.1|48
1653663210000|2022-05-27 14:53:30|94730.6|94705.6|94734.2|94709.2|94735|94710|94729.2|94704.2|51
1653663220000|2022-05-27 14:53:40|94733.6|94708.6|94722.3|94697.3|94734|94709|94714.9|94689.9|54
1653663230000|2022-05-27 14:53:50|94721.8|94696.8|94713.2|94688.2|94725.4|94700.4|94711.6|94686.6|50
1653663240000|2022-05-27 14:54:00|94712.7|94687.7|94708.8|94683.8|94712.7|94687.7|94707.8|94682.8|47
1653663250000|2022-05-27 14:54:10|94709.4|94684.4|94715|94690|94731.9|94706.9|94709.1|94684.1|64
1653663260000|2022-05-27 14:54:20|94714.2|94689.2|94722.5|94697.5|94727|94702|94708.9|94683.9|57
1653663270000|2022-05-27 14:54:30|94722.9|94697.9|94726.1|94701.1|94726.1|94701.1|94722.5|94697.5|45
1653663280000|2022-05-27 14:54:40|94728.3|94703.3|94750.3|94725.3|94751.6|94726.6|94728|94703|64
1653663290000|2022-05-27 14:54:50|94751.3|94726.3|94763.1|94738.1|94763.2|94738.2|94751.3|94726.3|64
1653663300000|2022-05-27 14:55:00|94763.7|94738.7|94813.9|94788.9|94816.3|94791.3|94763.7|94738.7|69
1653663310000|2022-05-27 14:55:10|94814.4|94789.4|94832.4|94807.4|94839.8|94810.4|94810.5|94785.5|65
1653663320000|2022-05-27 14:55:20|94832.1|94807.1|94858.6|94833.6|94879.9|94854.9|94832.1|94807.1|72
1653663330000|2022-05-27 14:55:30|94859.8|94834.8|94856.4|94831.4|94883.3|94847.8|94856.3|94826.7|74
1653663340000|2022-05-27 14:55:40|94851.9|94826.9|94866.7|94841.7|94873.2|94844.4|94847.9|94822.9|67
1653663350000|2022-05-27 14:55:50|94865.3|94840.3|94874|94849|94886.1|94857.5|94863.7|94827.9|73
1653663360000|2022-05-27 14:56:00|94876|94851|94886.3|94861.3|94900.6|94870.3|94873.9|94845.5|69
1653663370000|2022-05-27 14:56:10|94889.5|94864.5|94876.7|94851.7|94894.7|94869.7|94866.4|94841.4|76
1653663380000|2022-05-27 14:56:20|94876.8|94851.8|94877.8|94852.8|94881.4|94856.4|94861.6|94836.6|75
1653663390000|2022-05-27 14:56:30|94882.2|94857.2|94872.6|94847.6|94885.6|94860.6|94870.1|94845.1|68
1653663400000|2022-05-27 14:56:40|94872.8|94847.8|94899.3|94874.3|94901.2|94876.2|94872.8|94847.8|73
1653663410000|2022-05-27 14:56:50|94897|94872|94881.5|94856.5|94909|94884|94880.7|94855.7|75
1653663420000|2022-05-27 14:57:00|94881.9|94856.9|94884.5|94859.5|94891.1|94866.1|94872|94847|73
1653663430000|2022-05-27 14:57:10|94883.8|94858.8|94862.1|94837.1|94896.3|94858.9|94856.5|94831.5|74
1653663440000|2022-05-27 14:57:20|94862.7|94837.7|94873.8|94823.8|94873.8|94839.6|94852.9|94823.8|71
1653663450000|2022-05-27 14:57:30|94860.2|94835.2|94880|94855|94886.1|94861.1|94860.2|94835.2|76
1653663460000|2022-05-27 14:57:40|94880.5|94855.5|94884.8|94859.8|94894|94869|94877.2|94852.2|76
1653663470000|2022-05-27 14:57:50|94885.1|94860.1|94894.8|94869.8|94896.9|94871.9|94882.4|94857.4|78
1653663480000|2022-05-27 14:58:00|94894.2|94869.2|94905.9|94880.9|94911.6|94886.6|94890|94865|76
1653663490000|2022-05-27 14:58:10|94906|94881|94907.6|94882.6|94912.4|94887.4|94898.6|94873.6|72
1653663500000|2022-05-27 14:58:20|94908.6|94883.6|94931.1|94906.1|94933.7|94908.7|94907.9|94882.9|79
1653663510000|2022-05-27 14:58:30|94929|94904|94932.4|94907.4|94936.5|94911.5|94926.1|94901.1|80
1653663520000|2022-05-27 14:58:40|94933|94908|94943|94918|94943|94918|94926.6|94901.6|73
1653663530000|2022-05-27 14:58:50|94941.8|94916.8|94937.6|94912.6|94956.9|94931.9|94937.6|94912.6|76
1653663540000|2022-05-27 14:59:00|94936.1|94911.1|94948.4|94923.4|94949.4|94924.4|94933.4|94908.4|74
1653663550000|2022-05-27 14:59:10|94946|94921|94934|94909|94953.6|94928.6|94934|94909|72
1653663560000|2022-05-27 14:59:20|94929.7|94904.7|94904.1|94879.1|94929.7|94904.7|94900.5|94875.5|79
1653663570000|2022-05-27 14:59:30|94899.8|94874.8|94915.8|94890.8|94922.2|94897.2|94887.5|94862.5|76
1653663580000|2022-05-27 14:59:40|94916|94891|94913.9|94888.9|94916.4|94891.4|94908.2|94883.2|76
1653663590000|2022-05-27 14:59:50|94914.5|94889.5|94929.9|94904.9|94943.7|94918.7|94914.5|94889.5|76
1653663600000|2022-05-27 15:00:00|94933.3|94908.3|94966.1|94941.1|94968.3|94943.3|94929.6|94904.6|77
1653663610000|2022-05-27 15:00:10|94963.3|94938.3|94956.2|94931.2|94964.7|94939.7|94946.7|94921.7|77
1653663620000|2022-05-27 15:00:20|94956.4|94931.4|94966.2|94941.2|94977.6|94952.6|94955.8|94930.8|75
1653663630000|2022-05-27 15:00:30|94965.9|94940.9|94976.3|94951.3|94982.6|94957.6|94962|94937|74
1653663640000|2022-05-27 15:00:40|94976.1|94951.1|94979.6|94954.6|94991.7|94966.7|94971.1|94946.1|77
1653663650000|2022-05-27 15:00:50|94979.5|94954.5|95005|94980|95009.4|94984.4|94977.3|94952.3|77
1653663660000|2022-05-27 15:01:00|95005.9|94980.9|94994.4|94969.4|95008.8|94983.8|94984.6|94959.6|67
1653663670000|2022-05-27 15:01:10|94997.2|94972.2|95014.2|94989.2|95017.6|94992.6|94984.5|94959.5|69
1653663680000|2022-05-27 15:01:20|95014.9|94989.9|95012|94987|95017.9|94992.9|95004.4|94979.4|74
1653663690000|2022-05-27 15:01:30|95011|94986|95028.2|95003.2|95034|95009|95008.9|94983.9|76
1653663700000|2022-05-27 15:01:40|95030.6|95005.6|95035.5|95010.5|95036.9|95011.9|95024.7|94999.7|78
1653663710000|2022-05-27 15:01:50|95031.5|95006.5|95035|95010|95047.6|95022.6|95026.6|95001.6|75
1653663720000|2022-05-27 15:02:00|95028|95003|95028.7|95003.7|95038.7|95013.7|95023.4|94998.4|74
1653663730000|2022-05-27 15:02:10|95028.4|95003.4|95032.9|95007.9|95036.4|95011.4|94991.6|94966.6|74
1653663740000|2022-05-27 15:02:20|95032.6|95007.6|94999.6|94974.6|95034.2|95009.2|94998.6|94973.6|76
1653663750000|2022-05-27 15:02:30|95000.5|94975.5|94969.8|94944.8|95001.2|94976.2|94969.8|94944.8|73
1653663760000|2022-05-27 15:02:40|94970.9|94945.9|94979.5|94954.5|94981.1|94956.1|94961.9|94936.9|68
1653663770000|2022-05-27 15:02:50|94981.9|94956.9|94973.9|94948.9|94984.3|94959.3|94969.9|94944.9|68
1653663780000|2022-05-27 15:03:00|94974.2|94949.2|94974.7|94949.7|94987.4|94962.4|94966.5|94941.5|74
1653663790000|2022-05-27 15:03:10|94974.8|94949.8|94962.2|94937.2|94977.9|94952.9|94960.7|94935.7|66
1653663800000|2022-05-27 15:03:20|94962.1|94937.1|94956.5|94931.5|94962.1|94937.1|94945.4|94920.4|60
1653663810000|2022-05-27 15:03:30|94955.4|94930.4|94943.8|94918.8|94958.4|94933.4|94940|94915|67
1653663820000|2022-05-27 15:03:40|94943.9|94918.9|94922.2|94897.2|94943.9|94918.9|94922.2|94897.2|59
1653663830000|2022-05-27 15:03:50|94922.5|94897.5|94885.1|94860.1|94923.5|94898.5|94883.5|94853|64
1653663840000|2022-05-27 15:04:00|94884.2|94859.2|94885|94860|94893.1|94868.1|94880.4|94855.4|71
1653663850000|2022-05-27 15:04:10|94886.1|94861.1|94877.7|94852.7|94890.6|94865.6|94877.7|94852.7|52
1653663860000|2022-05-27 15:04:20|94878|94853|94917.1|94892.1|94918.6|94893.6|94875.6|94850.6|60
1653663870000|2022-05-27 15:04:30|94918.2|94893.2|94939.7|94914.7|94939.7|94914.7|94918|94893|59
1653663880000|2022-05-27 15:04:40|94939.8|94914.8|94963|94938|94966.8|94941.8|94938.9|94913.9|67
1653663890000|2022-05-27 15:04:50|94962.8|94937.8|94945.8|94920.8|94963.8|94938.8|94943.9|94918.9|65
1653663900000|2022-05-27 15:05:00|94946.1|94921.1|94976.7|94951.7|94979.3|94954.3|94945.7|94920.7|64
1653663910000|2022-05-27 15:05:10|94977.3|94952.3|94968.1|94943.1|94977.3|94952.3|94966.8|94941.8|67
1653663920000|2022-05-27 15:05:20|94968.7|94943.7|94975.9|94950.9|94978.1|94953.1|94966.5|94941.5|57
1653663930000|2022-05-27 15:05:30|94976.3|94951.3|94974.5|94949.5|94977|94952|94971.8|94946.8|52
1653663940000|2022-05-27 15:05:40|94974.7|94949.7|94976.5|94951.5|94978.4|94953.4|94966.6|94941.6|52
1653663950000|2022-05-27 15:05:50|94977.7|94952.7|94973.1|94948.1|94978.1|94953.1|94967.4|94942.4|64
1653663960000|2022-05-27 15:06:00|94975.3|94950.3|94980|94955|94984.5|94959.5|94974.5|94949.5|66
1653663970000|2022-05-27 15:06:10|94978.9|94953.9|94987|94962|94992.6|94967.6|94978.9|94953.9|62
1653663980000|2022-05-27 15:06:20|94986.7|94961.7|94970.4|94945.4|94999.2|94974.2|94970.4|94945.4|59
1653663990000|2022-05-27 15:06:30|94971.4|94946.4|94959.2|94934.2|94975.9|94950.9|94958.7|94933.7|72
1653664000000|2022-05-27 15:06:40|94958.9|94933.9|94958.2|94933.2|94962.3|94937.3|94957.6|94932.6|61
1653664010000|2022-05-27 15:06:50|94959.9|94934.9|94959.5|94934.5|94962|94937|94952.5|94927.5|60
1653664020000|2022-05-27 15:07:00|94958.9|94933.9|94962|94937|94963.7|94938.7|94958.5|94933.5|46
1653664030000|2022-05-27 15:07:10|94962.1|94937.1|94962|94937|94962.9|94937.9|94952.7|94927.7|53
1653664040000|2022-05-27 15:07:20|94961.3|94936.3|94982.2|94957.2|94985.6|94960.6|94960.8|94935.8|64
1653664050000|2022-05-27 15:07:30|94981.4|94956.4|94981.2|94956.2|94982.9|94957.9|94970.3|94945.3|61
1653664060000|2022-05-27 15:07:40|94981.9|94956.9|94985.7|94960.7|94989.2|94964.2|94981.1|94956.1|54
1653664070000|2022-05-27 15:07:50|94985.6|94960.6|94965.6|94940.6|94990|94965|94965.6|94940.6|63
1653664080000|2022-05-27 15:08:00|94965.9|94940.9|94961.9|94936.9|94969|94944|94958.3|94933.3|62
1653664090000|2022-05-27 15:08:10|94962|94937|94976.5|94951.5|94988.8|94953.8|94959.3|94934.3|55
1653664100000|2022-05-27 15:08:20|94976.6|94951.6|94988.7|94963.7|94990.6|94965.6|94976.5|94951.5|60
1653664110000|2022-05-27 15:08:30|94989.2|94964.2|94983.8|94958.8|94991.5|94966.5|94983.3|94958.3|64
1653664120000|2022-05-27 15:08:40|94983.7|94958.7|94968.4|94943.4|94984.9|94959.9|94968.4|94943.4|63
1653664130000|2022-05-27 15:08:50|94969.2|94944.2|94965.4|94940.4|94976.2|94944.2|94962.2|94926.2|48
1653664140000|2022-05-27 15:09:00|94967|94942|94966.9|94941.9|94967.7|94942.7|94964.9|94939.9|47
1653664150000|2022-05-27 15:09:10|94966.8|94941.8|95008.5|94983.5|95018.9|94983.9|94965.8|94940.8|66
1653664160000|2022-05-27 15:09:20|95019.9|94969.9|95000.1|94975.1|95020.8|94984.1|94999.6|94961|67
1653664170000|2022-05-27 15:09:30|94999.5|94974.5|94999|94974|95000.2|94975.2|94997.3|94972.3|33
1653664180000|2022-05-27 15:09:40|94998.4|94973.4|94985.6|94960.6|94998.4|94973.4|94981.6|94943.9|59
1653664190000|2022-05-27 15:09:50|94986.9|94961.9|94982.8|94957.8|94986.9|94961.9|94979.6|94954.6|48
1653664200000|2022-05-27 15:10:00|94983.2|94958.2|94989.9|94964.9|95006.3|94970|94970.2|94945.2|72
1653664210000|2022-05-27 15:10:10|94988.2|94963.2|94965.7|94940.7|94989.8|94964.6|94964.8|94937.7|60
1653664220000|2022-05-27 15:10:20|94979|94929|94990.6|94965.6|95009.6|94970.3|94969.1|94928.6|70
1653664230000|2022-05-27 15:10:30|94989.9|94964.9|94989.1|94964.1|94992.1|94967.1|94985.2|94960.2|54
1653664240000|2022-05-27 15:10:40|94993.1|94968.1|95003|94953|95013.8|94978.1|94988.3|94952.9|49
1653664250000|2022-05-27 15:10:50|94990.4|94965.4|95005.8|94955.8|95007.3|94968.1|94988.3|94950.2|55
1653664260000|2022-05-27 15:11:00|95005.9|94955.9|95011.4|94961.4|95012.7|94973.8|94995.2|94955.9|53
1653664270000|2022-05-27 15:11:10|95011.5|94961.5|95009.7|94959.7|95011.5|94971.5|94982.3|94946.4|68
1653664280000|2022-05-27 15:11:20|95008.9|94958.9|94989.8|94964.8|95011.1|94973.8|94989.5|94951.7|53
1653664290000|2022-05-27 15:11:30|94989.4|94964.4|94987.2|94962.2|95000.7|94964.4|94980.6|94945.6|57
1653664300000|2022-05-27 15:11:40|94986.8|94961.8|94973.8|94948.8|94988.8|94963.8|94972.8|94947.8|49
1653664310000|2022-05-27 15:11:50|94973.7|94948.7|94974.5|94949.5|94981.2|94956.2|94973.6|94948.6|43
1653664320000|2022-05-27 15:12:00|94975|94950|94969.7|94944.7|94976.1|94951.1|94967.8|94942.8|51
1653664330000|2022-05-27 15:12:10|94969.9|94944.9|94959.5|94934.5|94974.6|94944.9|94958.5|94923.2|51
1653664340000|2022-05-27 15:12:20|94959.6|94934.6|94948.6|94923.6|94962.8|94934.6|94948.4|94912.8|37
1653664350000|2022-05-27 15:12:30|94948.2|94923.2|94958.7|94933.7|94958.9|94933.9|94948.1|94923.1|41
1653664360000|2022-05-27 15:12:40|94957.9|94932.9|94953.4|94928.4|94957.9|94932.9|94951.8|94926.8|38
1653664370000|2022-05-27 15:12:50|94953.3|94928.3|94964.9|94939.9|94965.2|94940.2|94953.3|94928.3|47
1653664380000|2022-05-27 15:13:00|94964.6|94939.6|94962.6|94937.6|94965.8|94940.8|94962.3|94937.3|37
1653664390000|2022-05-27 15:13:10|94962.4|94937.4|94969.8|94944.8|94970.7|94945.7|94962.1|94937.1|49
1653664400000|2022-05-27 15:13:20|94969.7|94944.7|94961.3|94936.3|94969.9|94944.9|94961|94936|42
1653664410000|2022-05-27 15:13:30|94961.1|94936.1|94952.8|94927.8|94961.1|94936.1|94949.2|94924.2|47
1653664420000|2022-05-27 15:13:40|94952.7|94927.7|94958.6|94933.6|94965.1|94940.1|94952.7|94927.7|49
1653664430000|2022-05-27 15:13:50|94958.4|94933.4|94956.7|94931.7|94960.5|94935.5|94956|94931|46
1653664440000|2022-05-27 15:14:00|94957.5|94932.5|94979.6|94954.6|94982.9|94957.9|94957.5|94932.5|64
1653664450000|2022-05-27 15:14:10|94981.5|94956.5|94979.9|94954.9|94981.5|94956.5|94972.2|94947.2|58
1653664460000|2022-05-27 15:14:20|94980.2|94955.2|94976.2|94951.2|94980.2|94955.2|94972.1|94947.1|54
1653664470000|2022-05-27 15:14:30|94976.1|94951.1|94976.9|94951.9|94982|94957|94973.6|94948.6|54
1653664480000|2022-05-27 15:14:40|94976.2|94951.2|94968.6|94943.6|94976.5|94951.5|94968.5|94943.5|52
1653664490000|2022-05-27 15:14:50|94968.9|94943.9|94975.6|94950.6|94975.6|94950.6|94960.8|94935.8|55
1653664500000|2022-05-27 15:15:00|94976.9|94951.9|94975.9|94950.9|94983.2|94958.2|94974.7|94949.7|61
1653664510000|2022-05-27 15:15:10|94975.4|94950.4|94975.8|94950.8|94978.4|94953.4|94973.8|94948.8|51
1653664520000|2022-05-27 15:15:20|94974.6|94949.6|94968.2|94943.2|94975.6|94950.6|94967.8|94942.8|50
1653664530000|2022-05-27 15:15:30|94968.8|94943.8|94978.8|94953.8|94981.2|94956.2|94964|94939|61
1653664540000|2022-05-27 15:15:40|94978.1|94953.1|94970.2|94945.2|94981.1|94956.1|94968|94943|54
1653664550000|2022-05-27 15:15:50|94969.8|94944.8|94967.3|94942.3|94971.2|94946.2|94967.3|94942.3|51
1653664560000|2022-05-27 15:16:00|94967.8|94942.8|94916.9|94891.9|94968.5|94943.5|94915.1|94879.3|69
1653664570000|2022-05-27 15:16:10|94917|94892|94904.5|94879.5|94917|94892|94903.1|94878.1|52
1653664580000|2022-05-27 15:16:20|94905.2|94880.2|94895|94870|94909.2|94884.2|94895|94870|61
1653664590000|2022-05-27 15:16:30|94895.1|94870.1|94904.2|94879.2|94905.8|94880.8|94895.1|94870.1|56
1653664600000|2022-05-27 15:16:40|94904|94879|94898.8|94873.8|94908.7|94883.7|94898.7|94873.7|55
1653664610000|2022-05-27 15:16:50|94899|94874|94896.1|94871.1|94899.3|94874.3|94888.3|94863.3|50
1653664620000|2022-05-27 15:17:00|94895.7|94870.7|94908.3|94883.3|94935|94894.6|94895.7|94870.7|65
1653664630000|2022-05-27 15:17:10|94908|94883|94909.8|94859.8|94912.7|94887.7|94892|94857|61
1653664640000|2022-05-27 15:17:20|94892.2|94867.2|94906.1|94881.1|94909.1|94884.1|94892.2|94867.2|62
1653664650000|2022-05-27 15:17:30|94906.6|94881.6|94917.9|94892.9|94923.4|94893|94904.9|94873.4|66
1653664660000|2022-05-27 15:17:40|94916.6|94891.6|94907.5|94882.5|94917.3|94892.3|94907.5|94882.5|42
1653664670000|2022-05-27 15:17:50|94907.6|94882.6|94909.8|94884.8|94914.1|94889.1|94907.1|94882.1|47
1653664680000|2022-05-27 15:18:00|94910.3|94885.3|94925.7|94900.7|94931.1|94906.1|94908.6|94883.6|53
1653664690000|2022-05-27 15:18:10|94926.6|94901.6|94924.1|94899.1|94927.5|94902.5|94923.2|94898.2|52
1653664700000|2022-05-27 15:18:20|94924.2|94899.2|94922|94897|94926.4|94901.4|94922|94897|41
1653664710000|2022-05-27 15:18:30|94921.8|94896.8|94926.6|94901.6|94926.6|94901.6|94921.6|94896.6|41
1653664720000|2022-05-27 15:18:40|94926.5|94901.5|94922.8|94897.8|94928.3|94903.3|94918.9|94893.9|38
1653664730000|2022-05-27 15:18:50|94921.2|94896.2|94922.6|94897.6|94923.7|94898.7|94920.4|94895.4|45
1653664740000|2022-05-27 15:19:00|94922.2|94897.2|94913.9|94888.9|94922.4|94897.4|94913.4|94888.4|47
1653664750000|2022-05-27 15:19:10|94913.8|94888.8|94907.2|94882.2|94913.8|94888.8|94904.7|94879.7|45
1653664760000|2022-05-27 15:19:20|94907|94882|94911.8|94886.8|94914.3|94889.3|94906.6|94881.6|37
1653664770000|2022-05-27 15:19:30|94911.5|94886.5|94904.9|94879.9|94911.8|94886.8|94904.9|94879.9|41
1653664780000|2022-05-27 15:19:40|94904.8|94879.8|94898|94873|94904.8|94879.8|94895|94870|46
1653664790000|2022-05-27 15:19:50|94898.3|94873.3|94902.4|94877.4|94905.3|94880.3|94896.4|94871.4|55
1653664800000|2022-05-27 15:20:00|94902.7|94877.7|94914.2|94889.2|94914.7|94889.7|94901.3|94876.3|55
1653664810000|2022-05-27 15:20:10|94914|94889|94913|94888|94917.4|94892.4|94912.4|94887.4|50
1653664820000|2022-05-27 15:20:20|94913.1|94888.1|94913.2|94888.2|94915|94890|94912.4|94887.4|36
1653664830000|2022-05-27 15:20:30|94913.3|94888.3|94907.9|94882.9|94922.2|94888.3|94903.2|94872.2|55
1653664840000|2022-05-27 15:20:40|94908.3|94883.3|94897.1|94872.1|94908.3|94883.3|94896.3|94871.3|51
1653664850000|2022-05-27 15:20:50|94896.9|94871.9|94882.6|94857.6|94898.3|94873.3|94882.3|94857.3|59
1653664860000|2022-05-27 15:21:00|94882|94857|94889.5|94864.5|94890.7|94865.7|94881.5|94856.5|53
1653664870000|2022-05-27 15:21:10|94889.9|94864.9|94879.6|94854.6|94892.4|94867.4|94874.4|94849.4|61
1653664880000|2022-05-27 15:21:20|94879.9|94854.9|94860.2|94835.2|94879.9|94854.9|94859.7|94834.7|63
1653664890000|2022-05-27 15:21:30|94858.5|94833.5|94852|94827|94865.2|94840.2|94852|94827|51
1653664900000|2022-05-27 15:21:40|94851.4|94826.4|94839.7|94814.7|94852.8|94827.8|94832.7|94807.7|66
1653664910000|2022-05-27 15:21:50|94839.4|94814.4|94841.1|94816.1|94842.8|94817.8|94836.1|94811.1|67
1653664920000|2022-05-27 15:22:00|94841.3|94816.3|94834.3|94809.3|94842.1|94817.1|94834.3|94809.3|54
1653664930000|2022-05-27 15:22:10|94833.9|94808.9|94837.8|94812.8|94839.6|94814.6|94832.5|94807.5|56
1653664940000|2022-05-27 15:22:20|94837.6|94812.6|94832.7|94807.7|94839|94814|94831.3|94806.3|67
1653664950000|2022-05-27 15:22:30|94833.3|94808.3|94833|94808|94835|94810|94829.1|94804.1|49
1653664960000|2022-05-27 15:22:40|94833.9|94808.9|94842.3|94817.3|94842.3|94817.3|94833.9|94808.9|43
1653664970000|2022-05-27 15:22:50|94839.1|94814.1|94837.3|94812.3|94858|94817.1|94835.3|94808|47
1653664980000|2022-05-27 15:23:00|94837.1|94812.1|94837.4|94812.4|94838.7|94813.7|94834.2|94809.2|40
1653664990000|2022-05-27 15:23:10|94837.6|94812.6|94838.3|94813.3|94839.9|94814.9|94836.7|94811.7|43
1653665000000|2022-05-27 15:23:20|94838.4|94813.4|94839.5|94814.5|94839.5|94814.5|94837.1|94812.1|36
1653665010000|2022-05-27 15:23:30|94839.4|94814.4|94852.6|94827.6|94857.8|94832.8|94839.4|94814.4|58
1653665020000|2022-05-27 15:23:40|94853.3|94828.3|94847.9|94822.9|94854.3|94829.3|94847.9|94822.9|45
1653665030000|2022-05-27 15:23:50|94850.2|94825.2|94842.9|94817.9|94850.2|94825.2|94841.6|94816.6|37
1653665040000|2022-05-27 15:24:00|94842.8|94817.8|94856.7|94831.7|94857.6|94832.6|94842.7|94817.7|40
1653665050000|2022-05-27 15:24:10|94857.3|94832.3|94860.1|94835.1|94862|94837|94855.8|94830.8|49
1653665060000|2022-05-27 15:24:20|94859.9|94834.9|94856.2|94831.2|94860.9|94835.9|94856.2|94831.2|41
1653665070000|2022-05-27 15:24:30|94856.7|94831.7|94857.3|94832.3|94858.5|94833.5|94855.5|94830.5|40
1653665080000|2022-05-27 15:24:40|94857|94832|94856.8|94831.8|94859.2|94834.2|94856.4|94831.4|36
1653665090000|2022-05-27 15:24:50|94856.7|94831.7|94859.7|94834.7|94860.5|94835.5|94856.7|94831.7|38
1653665100000|2022-05-27 15:25:00|94859.4|94834.4|94832.6|94807.6|94862.4|94834.4|94831.5|94806.5|61
1653665110000|2022-05-27 15:25:10|94833.8|94808.8|94841.5|94816.5|94841.7|94816.7|94829.4|94804.4|51
1653665120000|2022-05-27 15:25:20|94842|94817|94843.5|94818.5|94844.5|94819.5|94841.6|94816.6|41
1653665130000|2022-05-27 15:25:30|94844.5|94819.5|94843.3|94818.3|94847.9|94822.9|94839|94814|44
1653665140000|2022-05-27 15:25:40|94842.3|94817.3|94841.8|94816.8|94846.4|94821.4|94841.1|94816.1|46
1653665150000|2022-05-27 15:25:50|94841|94816|94841.5|94816.5|94842.8|94817.8|94840.8|94815.8|38
1653665160000|2022-05-27 15:26:00|94840.9|94815.9|94831.7|94806.7|94845.9|94816.8|94825.9|94795.9|58
1653665170000|2022-05-27 15:26:10|94832.1|94807.1|94831|94806|94832.1|94807.1|94828.1|94803.1|49
1653665180000|2022-05-27 15:26:20|94831.1|94806.1|94829.7|94804.7|94831.5|94806.5|94829.5|94804.5|27
1653665190000|2022-05-27 15:26:30|94832.1|94807.1|94834.2|94809.2|94834.4|94809.4|94828.2|94803.2|49
1653665200000|2022-05-27 15:26:40|94834.4|94809.4|94834.7|94809.7|94835.4|94810.4|94829.9|94804.9|43
1653665210000|2022-05-27 15:26:50|94835|94810|94836.9|94811.9|94841.4|94816.4|94832|94807|62
1653665220000|2022-05-27 15:27:00|94837.1|94812.1|94837.2|94812.2|94838.1|94813.1|94835.5|94810.5|33
1653665230000|2022-05-27 15:27:10|94836.5|94811.5|94838.6|94813.6|94840.7|94815.7|94835.5|94810.5|35
1653665240000|2022-05-27 15:27:20|94840.3|94815.3|94839.9|94814.9|94841.8|94816.8|94835|94810|38
1653665250000|2022-05-27 15:27:30|94840.1|94815.1|94841.7|94816.7|94844.2|94819.2|94839.9|94814.9|32
1653665260000|2022-05-27 15:27:40|94842.4|94817.4|94866.3|94841.3|94866.6|94841.6|94826.5|94801.5|58
1653665270000|2022-05-27 15:27:50|94867.5|94842.5|94872.3|94847.3|94872.9|94847.9|94863.8|94838.8|44
1653665280000|2022-05-27 15:28:00|94872.1|94847.1|94871.5|94846.5|94872.7|94847.7|94870.1|94845.1|42
1653665290000|2022-05-27 15:28:10|94871.9|94846.9|94865.2|94840.2|94871.9|94846.9|94862.2|94837.2|35
1653665300000|2022-05-27 15:28:20|94865.5|94840.5|94867.4|94842.4|94869.1|94844.1|94862.6|94837.6|42
1653665310000|2022-05-27 15:28:30|94868|94843|94866.1|94841.1|94871|94846|94866|94841|43
1653665320000|2022-05-27 15:28:40|94866.2|94841.2|94875.2|94850.2|94875.2|94850.2|94863.6|94838.6|34
1653665330000|2022-05-27 15:28:50|94874.4|94849.4|94870.9|94845.9|94874.4|94849.4|94867.3|94842.3|50
1653665340000|2022-05-27 15:29:00|94870.2|94845.2|94866.3|94841.3|94872.2|94847.2|94857.4|94832.4|58
1653665350000|2022-05-27 15:29:10|94866.2|94841.2|94865.8|94840.8|94866.7|94841.7|94865.2|94840.2|34
1653665360000|2022-05-27 15:29:20|94866.4|94841.4|94867.9|94842.9|94870.3|94845.3|94865.7|94840.7|35
1653665370000|2022-05-27 15:29:30|94868|94843|94872.2|94847.2|94873.2|94848.2|94866|94841|44
1653665380000|2022-05-27 15:29:40|94871.7|94846.7|94868.2|94843.2|94871.8|94846.8|94867.5|94842.5|35
1653665390000|2022-05-27 15:29:50|94867.8|94842.8|94864.1|94839.1|94868.7|94843.7|94859.1|94834.1|55
1653665400000|2022-05-27 15:30:00|94863.2|94838.2|94866.8|94841.8|94870.3|94843.4|94851.3|94818.4|60
1653665410000|2022-05-27 15:30:10|94866|94841|94874.2|94849.2|94880.1|94849.2|94863.1|94828|65
1653665420000|2022-05-27 15:30:20|94873.5|94848.5|94870.4|94845.4|94877.9|94852.9|94869.4|94844.4|54
1653665430000|2022-05-27 15:30:30|94870.6|94845.6|94862.1|94837.1|94870.6|94845.6|94858|94833|56
1653665440000|2022-05-27 15:30:40|94862.5|94837.5|94860.7|94835.7|94863|94838|94860.4|94835.4|31
1653665450000|2022-05-27 15:30:50|94860.6|94835.6|94869.5|94844.5|94870.4|94845.4|94858.8|94833.8|52
1653665460000|2022-05-27 15:31:00|94869.1|94844.1|94867.4|94842.4|94870.2|94845.2|94864.5|94839.5|56
1653665470000|2022-05-27 15:31:10|94867.1|94842.1|94865.1|94840.1|94871.7|94846.7|94863.6|94838.6|57
1653665480000|2022-05-27 15:31:20|94865.8|94840.8|94867.5|94842.5|94868.6|94843.6|94864.7|94839.7|40
1653665490000|2022-05-27 15:31:30|94867.3|94842.3|94878.5|94853.5|94878.5|94853.5|94867.3|94842.3|49
1653665500000|2022-05-27 15:31:40|94878.4|94853.4|94872|94847|94880.5|94855.5|94871.3|94846.3|48
1653665510000|2022-05-27 15:31:50|94872.7|94847.7|94882.8|94857.8|94882.8|94857.8|94870.3|94845.3|62
1653665520000|2022-05-27 15:32:00|94882|94857|94887.1|94862.1|94888.3|94863.3|94880.6|94855.6|58
1653665530000|2022-05-27 15:32:10|94887.5|94862.5|94892.2|94867.2|94895.2|94870.2|94887.2|94862.2|56
1653665540000|2022-05-27 15:32:20|94891.5|94866.5|94888.5|94863.5|94892|94867|94887.9|94862.9|54
1653665550000|2022-05-27 15:32:30|94888.4|94863.4|94896.5|94871.5|94898.2|94873.2|94888.4|94863.4|58
1653665560000|2022-05-27 15:32:40|94896.6|94871.6|94901.3|94876.3|94904.8|94879.8|94895.4|94870.4|55
1653665570000|2022-05-27 15:32:50|94902.3|94877.3|94896.2|94871.2|94902.5|94877.5|94896.2|94871.2|53
1653665580000|2022-05-27 15:33:00|94895.6|94870.6|94899.7|94874.7|94901.9|94876.9|94895|94870|67
1653665590000|2022-05-27 15:33:10|94899.9|94874.9|94897.7|94872.7|94899.9|94874.9|94895.4|94870.4|55
1653665600000|2022-05-27 15:33:20|94897.8|94872.8|94903.3|94878.3|94903.3|94878.3|94897.8|94872.8|46
1653665610000|2022-05-27 15:33:30|94903.1|94878.1|94905.8|94880.8|94911.3|94886.3|94903.1|94878.1|44
1653665620000|2022-05-27 15:33:40|94906.3|94881.3|94918.6|94893.6|94920|94895|94906|94881|61
1653665630000|2022-05-27 15:33:50|94918|94893|94903.6|94878.6|94918.3|94893.3|94891.8|94866.8|69
1653665640000|2022-05-27 15:34:00|94903.2|94878.2|94872.2|94847.2|94903.7|94878.7|94871.7|94846.7|64
1653665650000|2022-05-27 15:34:10|94872|94847|94875.5|94850.5|94881.2|94856.2|94871.1|94846.1|57
1653665660000|2022-05-27 15:34:20|94878.1|94853.1|94876.7|94851.7|94879.9|94854.9|94872.8|94847.8|65
1653665670000|2022-05-27 15:34:30|94878.7|94853.7|94882.1|94857.1|94883.4|94858.4|94878|94853|53
1653665680000|2022-05-27 15:34:40|94882|94857|94886|94861|94894.6|94869.6|94881.2|94856.2|69
1653665690000|2022-05-27 15:34:50|94887.7|94862.7|94886.2|94861.2|94889|94864|94882.1|94857.1|61
1653665700000|2022-05-27 15:35:00|94888.9|94863.9|94888.4|94863.4|94902.5|94866.9|94880.6|94852.5|66
1653665710000|2022-05-27 15:35:10|94888.8|94863.8|94888.2|94863.2|94896.2|94871.2|94887.4|94862.4|55
1653665720000|2022-05-27 15:35:20|94887.4|94862.4|94900.6|94875.6|94909.3|94876.5|94880.2|94855.2|47
1653665730000|2022-05-27 15:35:30|94900.7|94875.7|94921.4|94896.4|94924.3|94899.3|94898.6|94873.6|63
1653665740000|2022-05-27 15:35:40|94921.3|94896.3|94912.2|94887.2|94937|94912|94911.8|94873.7|65
1653665750000|2022-05-27 15:35:50|94913.2|94888.2|94916.4|94891.4|94924.8|94892|94909.6|94874.5|62
1653665760000|2022-05-27 15:36:00|94917.7|94892.7|94902.1|94877.1|94925|94893.1|94899.1|94862.6|58
1653665770000|2022-05-27 15:36:10|94902.3|94877.3|94912.2|94887.2|94913.1|94888.1|94899.3|94874.3|48
1653665780000|2022-05-27 15:36:20|94910.9|94885.9|94919.4|94894.4|94920.5|94895.5|94910.9|94885.9|56
1653665790000|2022-05-27 15:36:30|94919.2|94894.2|94919.5|94894.5|94921|94896|94916.4|94891.4|49
1653665800000|2022-05-27 15:36:40|94919.6|94894.6|94929.9|94904.9|94929.9|94904.9|94914.2|94889.2|57
1653665810000|2022-05-27 15:36:50|94923.7|94898.7|94929.2|94904.2|94945.6|94915.8|94923.7|94891.2|64
1653665820000|2022-05-27 15:37:00|94928.7|94903.7|94934.9|94909.9|94936.6|94911.6|94928.7|94903.7|64
1653665830000|2022-05-27 15:37:10|94934.7|94909.7|94949.8|94924.8|94963.7|94925.9|94930.1|94882.6|68
1653665840000|2022-05-27 15:37:20|94949.3|94924.3|94949.1|94924.1|94953.7|94928.7|94946.8|94921.8|47
1653665850000|2022-05-27 15:37:30|94948.2|94923.2|94960.2|94935.2|94960.4|94935.4|94946.8|94921.8|60
1653665860000|2022-05-27 15:37:40|94958.5|94933.5|94956.3|94931.3|94959.4|94934.4|94955.1|94930.1|35
1653665870000|2022-05-27 15:37:50|94955.9|94930.9|94960|94935|94961.2|94936.2|94955.9|94930.9|46
1653665880000|2022-05-27 15:38:00|94959.8|94934.8|94958.8|94933.8|94961.3|94936.3|94958.1|94933.1|40
1653665890000|2022-05-27 15:38:10|94958.1|94933.1|94957.2|94932.2|94968.5|94935.4|94954|94913.2|52
1653665900000|2022-05-27 15:38:20|94954.2|94929.2|94959|94934|94960.4|94935.4|94954.2|94929.2|65
1653665910000|2022-05-27 15:38:30|94959.4|94934.4|94957.4|94932.4|94959.4|94934.4|94954.5|94929.5|54
1653665920000|2022-05-27 15:38:40|94957|94932|94955.8|94930.8|94958.2|94933.2|94955.7|94930.7|25
1653665930000|2022-05-27 15:38:50|94956.1|94931.1|94957.3|94932.3|94960|94935|94955.7|94930.7|40
1653665940000|2022-05-27 15:39:00|94957.1|94932.1|94959.3|94934.3|94960.8|94935.8|94955.1|94930.1|54
1653665950000|2022-05-27 15:39:10|94959.8|94934.8|94959.3|94934.3|94960.5|94935.5|94957.7|94932.7|38
1653665960000|2022-05-27 15:39:20|94957|94932|94957.4|94932.4|94959.3|94934.3|94953.6|94928.6|57
1653665970000|2022-05-27 15:39:30|94957.2|94932.2|94958.3|94933.3|94958.8|94933.8|94956.2|94931.2|36
1653665980000|2022-05-27 15:39:40|94958.2|94933.2|94959.2|94934.2|94960.2|94935.2|94956.2|94931.2|39
1653665990000|2022-05-27 15:39:50|94959.4|94934.4|94968.2|94943.2|94972|94943.3|94957.7|94916.5|48
1653666000000|2022-05-27 15:40:00|94969.1|94944.1|94964.4|94939.4|94969.2|94944.2|94962.3|94937.3|60
1653666010000|2022-05-27 15:40:10|94964.2|94939.2|94966.7|94941.7|94969.6|94944.6|94964.2|94939.2|57
1653666020000|2022-05-27 15:40:20|94966.9|94941.9|94967.5|94942.5|94969.1|94944.1|94966.4|94941.4|53
1653666030000|2022-05-27 15:40:30|94967.6|94942.6|94968.5|94943.5|94970.2|94945.2|94967.3|94942.3|41
1653666040000|2022-05-27 15:40:40|94968.4|94943.4|94966.9|94941.9|94969.8|94944.8|94966|94941|42
1653666050000|2022-05-27 15:40:50|94966.8|94941.8|94964.8|94939.8|94968.4|94943.4|94962.3|94937.3|44
1653666060000|2022-05-27 15:41:00|94964.6|94939.6|94972|94947|94984.6|94947.6|94964.5|94932.5|35
1653666070000|2022-05-27 15:41:10|94971.3|94946.3|94964.8|94939.8|94972.8|94947.8|94964.8|94939.8|41
1653666080000|2022-05-27 15:41:20|94964.1|94939.1|94969.1|94944.1|94983.6|94947.4|94963.8|94922.6|62
1653666090000|2022-05-27 15:41:30|94969.2|94944.2|94971.7|94946.7|94971.7|94946.7|94966.9|94941.9|56
1653666100000|2022-05-27 15:41:40|94971.4|94946.4|94968.9|94943.9|94982|94948.2|94966.6|94928|51
1653666110000|2022-05-27 15:41:50|94969.1|94944.1|94967.4|94942.4|94969.8|94944.8|94966.3|94941.3|49
1653666120000|2022-05-27 15:42:00|94967.9|94942.9|94969.6|94944.6|94969.7|94944.7|94967.5|94942.5|28
1653666130000|2022-05-27 15:42:10|94969.4|94944.4|94969.3|94944.3|94971.3|94946.3|94969.1|94944.1|29
1653666140000|2022-05-27 15:42:20|94969.2|94944.2|94964.4|94939.4|94969.4|94944.4|94962.5|94937.5|45
1653666150000|2022-05-27 15:42:30|94965|94940|94966.8|94941.8|94973|94943.9|94955.9|94915|60
1653666160000|2022-05-27 15:42:40|94967|94942|94963.8|94938.8|94977.6|94943|94961.3|94919.7|58
1653666170000|2022-05-27 15:42:50|94964.9|94939.9|94967.7|94942.7|94969.2|94944.2|94964.4|94939.4|58
1653666180000|2022-05-27 15:43:00|94968.1|94943.1|94966.6|94941.6|94970|94945|94965|94940|49
1653666190000|2022-05-27 15:43:10|94966.5|94941.5|94967.5|94942.5|94969.9|94944.9|94965.5|94940.5|49
1653666200000|2022-05-27 15:43:20|94967.9|94942.9|94965.1|94940.1|94972.5|94947.5|94964.8|94939.8|54
1653666210000|2022-05-27 15:43:30|94965.3|94940.3|94967.5|94942.5|94968.9|94943.9|94965.3|94940.3|43
1653666220000|2022-05-27 15:43:40|94968|94943|94969.6|94944.6|94973.1|94948.1|94968|94943|47
1653666230000|2022-05-27 15:43:50|94969.3|94944.3|94967.6|94942.6|94971.3|94946.3|94966.2|94941.2|52
1653666240000|2022-05-27 15:44:00|94967.4|94942.4|94955.5|94930.5|94968|94943|94952|94927|62
1653666250000|2022-05-27 15:44:10|94955.3|94930.3|94957.2|94932.2|94958.3|94933.3|94951.8|94926.8|54
1653666260000|2022-05-27 15:44:20|94957.7|94932.7|94959.3|94934.3|94959.9|94934.9|94956.3|94931.3|36
1653666270000|2022-05-27 15:44:30|94959.1|94934.1|94959.9|94934.9|94960.1|94935.1|94958.6|94933.6|35
1653666280000|2022-05-27 15:44:40|94960|94935|94960.5|94935.5|94961.1|94936.1|94954.4|94929.4|41
1653666290000|2022-05-27 15:44:50|94960.4|94935.4|94959.2|94934.2|94962.1|94937.1|94957.5|94932.5|51
1653666300000|2022-05-27 15:45:00|94959.1|94934.1|94956.3|94931.3|94962|94937|94953.2|94928.2|49
1653666310000|2022-05-27 15:45:10|94956.4|94931.4|94956.2|94931.2|94960.3|94935.3|94956|94931|49
1653666320000|2022-05-27 15:45:20|94955.9|94930.9|94957.2|94932.2|94960.7|94935.7|94951.1|94926.1|50
1653666330000|2022-05-27 15:45:30|94957.5|94932.5|94957.1|94932.1|94964.9|94936|94949.9|94913.3|60
1653666340000|2022-05-27 15:45:40|94957|94932|94957.9|94932.9|94960.8|94934.2|94945.3|94905.6|70
1653666350000|2022-05-27 15:45:50|94957.7|94932.7|94960.1|94935.1|94971.7|94935.3|94954.5|94918.1|46
1653666360000|2022-05-27 15:46:00|94960.2|94935.2|94959.1|94934.1|94960.7|94935.7|94956.8|94931.8|41
1653666370000|2022-05-27 15:46:10|94958.8|94933.8|94958|94933|94960.3|94935.3|94958|94933|34
1653666380000|2022-05-27 15:46:20|94957.8|94932.8|94957.9|94932.9|94958.5|94933.5|94954.9|94929.9|28
1653666390000|2022-05-27 15:46:30|94958.2|94933.2|94957|94932|94960.1|94935.1|94951.9|94926.9|42
1653666400000|2022-05-27 15:46:40|94956.7|94931.7|94956.8|94931.8|94958.3|94933.3|94954.4|94929.4|43
1653666410000|2022-05-27 15:46:50|94958|94933|94957.1|94932.1|94960.5|94935.5|94955.8|94930.8|34
1653666420000|2022-05-27 15:47:00|94957.3|94932.3|94959.2|94934.2|94959.2|94934.2|94954.4|94929.4|36
1653666430000|2022-05-27 15:47:10|94959|94934|94956.1|94931.1|94959|94934|94952.4|94927.4|31
1653666440000|2022-05-27 15:47:20|94955.9|94930.9|94957.8|94932.8|94961.6|94936.6|94951.7|94926.7|58
1653666450000|2022-05-27 15:47:30|94956.2|94931.2|94957.2|94932.2|94959.6|94934.6|94956.2|94931.2|47
1653666460000|2022-05-27 15:47:40|94957.4|94932.4|94958.2|94933.2|94961.2|94936.2|94957|94932|42
1653666470000|2022-05-27 15:47:50|94958.3|94933.3|94932.9|94907.9|94958.8|94933.8|94932.7|94895.3|50
1653666480000|2022-05-27 15:48:00|94933.2|94908.2|94917|94892|94933.2|94908.2|94911.4|94873.6|60
1653666490000|2022-05-27 15:48:10|94916.9|94891.9|94920.5|94895.5|94921.4|94896.4|94916.8|94891.8|29
1653666500000|2022-05-27 15:48:20|94921.1|94896.1|94912.8|94887.8|94922.1|94897.1|94912.8|94887.8|42
1653666510000|2022-05-27 15:48:30|94913.3|94888.3|94903.8|94878.8|94918.1|94888.3|94896.6|94865.9|45
1653666520000|2022-05-27 15:48:40|94903.7|94878.7|94905.5|94880.5|94905.9|94880.9|94894.9|94869.9|58
1653666530000|2022-05-27 15:48:50|94903.5|94878.5|94893.7|94868.7|94905.2|94880.2|94892.1|94867.1|54
1653666540000|2022-05-27 15:49:00|94893.3|94868.3|94896.4|94871.4|94907|94872.4|94890.6|94856.1|56
1653666550000|2022-05-27 15:49:10|94896.2|94871.2|94891.3|94866.3|94896.2|94871.2|94888.7|94863.7|36
1653666560000|2022-05-27 15:49:20|94891.7|94866.7|94894.3|94869.3|94905.1|94870.5|94891.6|94855.1|27
1653666570000|2022-05-27 15:49:30|94894.5|94869.5|94894.3|94869.3|94895.6|94870.6|94890.6|94865.6|30
1653666580000|2022-05-27 15:49:40|94894.1|94869.1|94891.1|94866.1|94894.6|94869.6|94890.8|94865.8|36
1653666590000|2022-05-27 15:49:50|94891.6|94866.6|94895.5|94870.5|94909.6|94873.3|94891.6|94854|46
1653666600000|2022-05-27 15:50:00|94895.7|94870.7|94899|94874|94900.9|94875.9|94894.2|94869.2|44
1653666610000|2022-05-27 15:50:10|94898.3|94873.3|94896.4|94871.4|94899.4|94874.4|94895.8|94870.8|41
1653666620000|2022-05-27 15:50:20|94896.7|94871.7|94894.7|94869.7|94896.8|94871.8|94891.2|94866.2|42
1653666630000|2022-05-27 15:50:30|94895.2|94870.2|94896.3|94871.3|94897.2|94872.2|94893.9|94868.9|35
1653666640000|2022-05-27 15:50:40|94896.7|94871.7|94905.4|94855.4|94905.4|94872.7|94893.4|94855.4|39
1653666650000|2022-05-27 15:50:50|94892.1|94867.1|94895.2|94870.2|94896.1|94871.1|94892.1|94867.1|31
1653666660000|2022-05-27 15:51:00|94895.3|94870.3|94898.5|94873.5|94898.9|94873.9|94894.6|94869.6|44
1653666670000|2022-05-27 15:51:10|94897.1|94872.1|94892.5|94867.5|94901.4|94876.4|94892.5|94867.5|51
1653666680000|2022-05-27 15:51:20|94893.1|94868.1|94866.2|94841.2|94893.1|94868.1|94862.7|94828.5|57
1653666690000|2022-05-27 15:51:30|94866.3|94841.3|94864.5|94839.5|94869.6|94844.6|94864.3|94839.3|42
1653666700000|2022-05-27 15:51:40|94865.2|94840.2|94870.6|94845.6|94884.1|94847.8|94864.5|94833.3|35
1653666710000|2022-05-27 15:51:50|94871.2|94846.2|94867.3|94842.3|94872.2|94847.2|94867.3|94842.3|46
1653666720000|2022-05-27 15:52:00|94867.8|94842.8|94867|94842|94870.6|94845.6|94865.8|94840.8|36
1653666730000|2022-05-27 15:52:10|94866.7|94841.7|94861.3|94836.3|94880.6|94845.6|94858.5|94825.2|66
1653666740000|2022-05-27 15:52:20|94860.9|94835.9|94863.8|94838.8|94883.5|94847.1|94860.2|94830.9|56
1653666750000|2022-05-27 15:52:30|94863.7|94838.7|94869.9|94844.9|94869.9|94844.9|94863.7|94838.7|49
1653666760000|2022-05-27 15:52:40|94871|94846|94878.6|94853.6|94879.2|94854.2|94870.2|94845.2|48
1653666770000|2022-05-27 15:52:50|94878.2|94853.2|94875.8|94850.8|94878.6|94853.6|94873.7|94848.7|48
1653666780000|2022-05-27 15:53:00|94875.6|94850.6|94879.7|94854.7|94879.7|94854.7|94874.6|94849.6|36
1653666790000|2022-05-27 15:53:10|94880.9|94855.9|94874|94849|94889.6|94856.8|94873.5|94839.6|43
1653666800000|2022-05-27 15:53:20|94874.9|94849.9|94879.5|94854.5|94890.7|94855.5|94871.9|94838.5|50
1653666810000|2022-05-27 15:53:30|94879.2|94854.2|94881.1|94856.1|94881.1|94856.1|94877.8|94852.8|36
1653666820000|2022-05-27 15:53:40|94881.4|94856.4|94861|94836|94881.4|94856.4|94858.4|94833.4|47
1653666830000|2022-05-27 15:53:50|94860.8|94835.8|94860.6|94835.6|94868.7|94843.7|94854.4|94818.4|42
1653666840000|2022-05-27 15:54:00|94860.5|94835.5|94844.8|94819.8|94860.5|94835.5|94844.2|94819.2|47
1653666850000|2022-05-27 15:54:10|94845.6|94820.6|94856.3|94831.3|94856.3|94831.3|94840.8|94815.8|62
1653666860000|2022-05-27 15:54:20|94856.6|94831.6|94857.6|94832.6|94858.3|94833.3|94855|94830|31
1653666870000|2022-05-27 15:54:30|94857.9|94832.9|94860.9|94835.9|94865.2|94840.2|94857.7|94832.7|43
1653666880000|2022-05-27 15:54:40|94861|94836|94860.8|94835.8|94863.2|94838.2|94858.9|94833.9|34
1653666890000|2022-05-27 15:54:50|94859.3|94834.3|94869.8|94844.8|94885.1|94846.4|94859.3|94832.1|42
1653666900000|2022-05-27 15:55:00|94869.6|94844.6|94881.9|94856.9|94881.9|94856.9|94869.6|94844.6|58
1653666910000|2022-05-27 15:55:10|94884|94859|94887.7|94862.7|94887.7|94862.7|94882.6|94857.6|43
1653666920000|2022-05-27 15:55:20|94890.3|94865.3|94912.8|94862.8|94912.8|94872.8|94889.7|94859.3|60
1653666930000|2022-05-27 15:55:30|94904.5|94879.5|94933.8|94908.8|94940.5|94908.8|94904.3|94871.4|56
1653666940000|2022-05-27 15:55:40|94935.9|94910.9|94963.1|94913.1|94963.1|94928|94930.3|94895.9|54
1653666950000|2022-05-27 15:55:50|94965.2|94915.2|94954.4|94929.4|94971.2|94934.1|94951.2|94909.8|60
1653666960000|2022-05-27 15:56:00|94955.1|94930.1|94956.4|94931.4|94958.3|94933.3|94954.9|94929.9|48
1653666970000|2022-05-27 15:56:10|94956.5|94931.5|94964.9|94939.9|94970.8|94939.9|94954.8|94917.9|47
1653666980000|2022-05-27 15:56:20|94964.8|94939.8|94965.3|94940.3|94980.5|94941.9|94964.1|94927.9|52
1653666990000|2022-05-27 15:56:30|94965.1|94940.1|94969.3|94944.3|94969.3|94944.3|94964.2|94939.2|45
1653667000000|2022-05-27 15:56:40|94969.4|94944.4|94972.1|94947.1|94984.5|94947.9|94967.3|94931.4|50
1653667010000|2022-05-27 15:56:50|94971.7|94946.7|94971.8|94946.8|94972.6|94947.6|94971.3|94946.3|19
1653667020000|2022-05-27 15:57:00|94971.6|94946.6|94969.5|94944.5|94971.7|94946.7|94967.7|94942.7|35
1653667030000|2022-05-27 15:57:10|94969.6|94944.6|94972.4|94947.4|94972.4|94947.4|94968.6|94943.6|47
1653667040000|2022-05-27 15:57:20|94972.9|94947.9|94970.9|94945.9|94973.5|94948.5|94969.7|94944.7|27
1653667050000|2022-05-27 15:57:30|94971.1|94946.1|94961.2|94936.2|94972|94947|94961.1|94936.1|58
1653667060000|2022-05-27 15:57:40|94960.9|94935.9|94957.6|94932.6|94961.6|94936.6|94957.2|94932.2|44
1653667070000|2022-05-27 15:57:50|94957.1|94932.1|94949.5|94924.5|94957.1|94932.1|94948.6|94923.6|45
1653667080000|2022-05-27 15:58:00|94950.6|94925.6|94949.5|94924.5|94951.6|94926.6|94948.3|94923.3|46
1653667090000|2022-05-27 15:58:10|94949.6|94924.6|94948.4|94923.4|94949.6|94924.6|94948.4|94923.4|22
1653667100000|2022-05-27 15:58:20|94948.5|94923.5|94941.4|94916.4|94948.5|94923.5|94940|94915|51
1653667110000|2022-05-27 15:58:30|94941.1|94916.1|94934.3|94909.3|94941.5|94916.5|94933.8|94908.8|54
1653667120000|2022-05-27 15:58:40|94934.5|94909.5|94928.8|94903.8|94935.7|94910.7|94928.5|94903.5|51
1653667130000|2022-05-27 15:58:50|94929.3|94904.3|94930.5|94905.5|94938.6|94907.7|94925.5|94887.1|52
1653667140000|2022-05-27 15:59:00|94930.4|94905.4|94928.2|94903.2|94930.4|94905.4|94924.1|94899.1|46
1653667150000|2022-05-27 15:59:10|94928|94903|94928.6|94903.6|94928.6|94903.6|94926.1|94901.1|30
1653667160000|2022-05-27 15:59:20|94926.7|94901.7|94931.9|94906.9|94935.6|94910.6|94926.7|94901.7|49
1653667170000|2022-05-27 15:59:30|94931.8|94906.8|94931.5|94906.5|94951.2|94913.9|94931.1|94894.4|47
1653667180000|2022-05-27 15:59:40|94931.8|94906.8|94933.2|94908.2|94934|94909|94931.6|94906.6|27
1653667190000|2022-05-27 15:59:50|94927.3|94902.3|94930|94905|94945.6|94908.3|94927.3|94895.6|21
1653667200000|2022-05-27 16:00:00|94930.1|94905.1|94943|94893|94944.1|94905.1|94926.2|94886|46
1653667210000|2022-05-27 16:00:10|94942.5|94892.5|94935.6|94885.6|94944.7|94894.7|94935.2|94885.2|53
1653667220000|2022-05-27 16:00:20|94935.7|94885.7|94939.1|94889.1|94939.8|94901.1|94923.4|94884.8|49
1653667230000|2022-05-27 16:00:30|94926.7|94901.7|94936.7|94911.7|94951.4|94915.1|94926.7|94894.2|45
1653667240000|2022-05-27 16:00:40|94936.5|94911.5|94948.1|94898.1|94949.5|94911.8|94933.2|94896.6|48
1653667250000|2022-05-27 16:00:50|94948.2|94898.2|94945.2|94895.2|94948.2|94898.2|94945.2|94895.2|33
1653667260000|2022-05-27 16:01:00|94945|94895|94945|94895|94946|94896|94944.7|94894.7|28
1653667270000|2022-05-27 16:01:10|94945.3|94895.3|94947.8|94897.8|94948.2|94909.2|94932.5|94893|39
1653667280000|2022-05-27 16:01:20|94946.8|94896.8|94936.3|94886.3|94947.1|94905|94928.4|94886.3|40
1653667290000|2022-05-27 16:01:30|94940.2|94890.2|94940.6|94890.6|94943.1|94906.6|94925.8|94888|49
1653667300000|2022-05-27 16:01:40|94940.7|94890.7|94938.4|94888.4|94941.3|94905|94927.7|94888|37
1653667310000|2022-05-27 16:01:50|94926.2|94901.2|94938.2|94888.2|94938.3|94901.2|94925.1|94888.2|18
1653667320000|2022-05-27 16:02:00|94938.3|94888.3|94925.8|94900.8|94942|94902.4|94925.2|94888.3|29
1653667330000|2022-05-27 16:02:10|94926.2|94901.2|94916.2|94891.2|94937.8|94901.5|94916.2|94878.1|43
1653667340000|2022-05-27 16:02:20|94927.6|94877.6|94927.6|94877.6|94929|94891.6|94914.7|94874.7|45
1653667350000|2022-05-27 16:02:30|94928|94878|94924.6|94874.6|94928.8|94878.8|94923.9|94873.9|33
1653667360000|2022-05-27 16:02:40|94912.5|94887.5|94911.5|94886.5|94924.4|94887.7|94910.6|94873.4|20
1653667370000|2022-05-27 16:02:50|94911.3|94886.3|94912.1|94887.1|94913.9|94888.9|94910.9|94885.9|19
1653667380000|2022-05-27 16:03:00|94912|94887|94924.2|94874.2|94924.3|94887.2|94911.7|94872.9|21
1653667390000|2022-05-27 16:03:10|94924|94874|94929.4|94879.4|94930.9|94894.5|94910.8|94874|50
1653667400000|2022-05-27 16:03:20|94929.3|94879.3|94918.2|94893.2|94930.7|94893.7|94916.4|94879.3|41
1653667410000|2022-05-27 16:03:30|94918|94893|94931.5|94881.5|94935.1|94896.5|94914.7|94880.9|37
1653667420000|2022-05-27 16:03:40|94931.3|94881.3|94929.8|94879.8|94934.6|94884.6|94926.7|94876.7|33
1653667430000|2022-05-27 16:03:50|94929.6|94879.6|94932|94882|94935.2|94885.2|94925|94875|40
1653667440000|2022-05-27 16:04:00|94932.5|94882.5|94941.7|94891.7|94944.6|94901.8|94923.5|94881.9|53
1653667450000|2022-05-27 16:04:10|94941.9|94891.9|94937.2|94887.2|94943.8|94893.8|94937.2|94887.2|40
1653667460000|2022-05-27 16:04:20|94937.4|94887.4|94942.6|94892.6|94942.8|94892.8|94937.4|94887.4|41
1653667470000|2022-05-27 16:04:30|94942.7|94892.7|94930|94905|94942.9|94906.5|94929.6|94892.7|19
1653667480000|2022-05-27 16:04:40|94930.2|94905.2|94945.6|94895.6|94947.8|94913.6|94924.1|94889.7|48
1653667490000|2022-05-27 16:04:50|94945.8|94895.8|94952.2|94902.2|94953.3|94920.2|94941.3|94894|44
1653667500000|2022-05-27 16:05:00|94952.1|94902.1|94967|94917|94967.2|94928|94942.2|94902.1|52
1653667510000|2022-05-27 16:05:10|94966.8|94916.8|94965.3|94915.3|94969.1|94928.9|94952|94913.4|51
1653667520000|2022-05-27 16:05:20|94964.8|94914.8|94961.4|94911.4|94965.2|94915.2|94961.4|94911.4|28
1653667530000|2022-05-27 16:05:30|94949.7|94924.7|94948.5|94923.5|94951.6|94926.6|94948.5|94923.5|30
1653667540000|2022-05-27 16:05:40|94948.4|94923.4|94947.9|94922.9|94948.6|94923.6|94947.8|94922.8|19
1653667550000|2022-05-27 16:05:50|94947.6|94922.6|94948.1|94923.1|94948.6|94923.6|94947.6|94922.6|13
1653667560000|2022-05-27 16:06:00|94948|94923|94961|94911|94963.5|94926.4|94948|94910.8|29
1653667570000|2022-05-27 16:06:10|94961.2|94911.2|94961.1|94911.1|94961.3|94911.3|94960.9|94910.9|14
1653667580000|2022-05-27 16:06:20|94950.2|94925.2|94950.5|94925.5|94951|94926|94950.2|94925.2|15
1653667590000|2022-05-27 16:06:30|94950.4|94925.4|94962.4|94912.4|94963.3|94925.8|94949.2|94910.8|27
1653667600000|2022-05-27 16:06:40|94962|94912|94973.1|94923.1|94975.7|94936.4|94953.7|94910.9|56
1653667610000|2022-05-27 16:06:50|94972.9|94922.9|94971.5|94921.5|94972.9|94935.8|94958.2|94920.5|32
1653667620000|2022-05-27 16:07:00|94971.8|94921.8|94971.4|94921.4|94982.8|94932.8|94954.8|94917|56
1653667630000|2022-05-27 16:07:10|94973.8|94923.8|94980|94930|94987|94937|94970.7|94920.7|57
1653667640000|2022-05-27 16:07:20|94981.9|94931.9|94969.7|94919.7|94983.1|94933.1|94968.1|94918.1|57
1653667650000|2022-05-27 16:07:30|94970.3|94920.3|94969.6|94919.6|95011.6|94923.1|94961.6|94885.6|43
1653667660000|2022-05-27 16:07:40|94969.9|94919.9|94958.7|94908.7|94971.3|94921.3|94958.1|94908.1|47
1653667670000|2022-05-27 16:07:50|94958.3|94908.3|94970.4|94920.4|94970.4|94920.4|94958.3|94908.3|38
1653667680000|2022-05-27 16:08:00|94970.6|94920.6|94959.4|94909.4|94970.6|94920.6|94957.6|94907.6|49
1653667690000|2022-05-27 16:08:10|94958.1|94908.1|94952|94902|94959.8|94909.8|94948.8|94898.8|43
1653667700000|2022-05-27 16:08:20|94960.3|94910.3|94958.1|94908.1|94961.8|94911.8|94958.1|94908.1|26
1653667710000|2022-05-27 16:08:30|94957.9|94907.9|94949.6|94899.6|94959.1|94909.1|94947.9|94897.9|43
1653667720000|2022-05-27 16:08:40|94948.6|94898.6|94953.3|94903.3|94956|94914|94939|94897.1|37
1653667730000|2022-05-27 16:08:50|94954.2|94904.2|94957.1|94907.1|94960.5|94919.7|94941.5|94903.6|33
1653667740000|2022-05-27 16:09:00|94956.1|94906.1|94955.7|94905.7|94956.4|94906.4|94955|94905|18
1653667750000|2022-05-27 16:09:10|94955.8|94905.8|94960.2|94910.2|94963.2|94913.2|94955.8|94905.8|34
1653667760000|2022-05-27 16:09:20|94960.3|94910.3|94968.3|94918.3|94972.3|94931.8|94954.7|94909.8|43
1653667770000|2022-05-27 16:09:30|94967.9|94917.9|94966|94916|94967.9|94930.6|94954.7|94916|20
1653667780000|2022-05-27 16:09:40|94965.9|94915.9|94952.3|94927.3|94966.4|94928.9|94952.3|94915.5|30
1653667790000|2022-05-27 16:09:50|94952.7|94927.7|94966.8|94916.8|94967.6|94928.3|94951.3|94913.8|34
1653667800000|2022-05-27 16:10:00|94966.6|94916.6|94964.5|94914.5|94966.7|94916.7|94964.4|94914.4|26
1653667810000|2022-05-27 16:10:10|94964.3|94914.3|94964.8|94914.8|94965.7|94915.7|94964|94914|13
1653667820000|2022-05-27 16:10:20|94964.4|94914.4|94966.1|94916.1|94969.3|94919.3|94962.1|94912.1|24
1653667830000|2022-05-27 16:10:30|94966|94916|94958.4|94908.4|94966|94921.8|94945.1|94907.3|48
1653667840000|2022-05-27 16:10:40|94958.8|94908.8|94959.3|94909.3|94959.3|94921.5|94945.9|94908.7|25
1653667850000|2022-05-27 16:10:50|94959.2|94909.2|94961.3|94911.3|94964.3|94924.1|94947.3|94909.2|44
1653667860000|2022-05-27 16:11:00|94961.1|94911.1|94945.3|94920.3|94961.1|94920.5|94945.3|94908.6|24
1653667870000|2022-05-27 16:11:10|94945.4|94920.4|94956.2|94906.2|94956.2|94920.5|94940.5|94904.8|36
1653667880000|2022-05-27 16:11:20|94956|94906|94948.6|94898.6|94956.4|94911.5|94936.5|94897.6|32
1653667890000|2022-05-27 16:11:30|94948|94898|94946.1|94896.1|94948.5|94911.5|94934.8|94895.4|37
1653667900000|2022-05-27 16:11:40|94947|94897|94947|94897|94948|94908.9|94932.8|94895.8|40
1653667910000|2022-05-27 16:11:50|94946.9|94896.9|94935|94885|94946.9|94908.1|94924.2|94885|36
1653667920000|2022-05-27 16:12:00|94934.6|94884.6|94937.9|94887.9|94941.3|94901.8|94922.3|94884.6|33
1653667930000|2022-05-27 16:12:10|94938|94888|94931.1|94906.1|94947.6|94906.1|94931.1|94888|36
1653667940000|2022-05-27 16:12:20|94931.9|94906.9|94933.2|94883.2|94939.8|94906.9|94921.2|94883.2|53
1653667950000|2022-05-27 16:12:30|94933.1|94883.1|94936.5|94886.5|94939.3|94889.3|94933|94883|41
1653667960000|2022-05-27 16:12:40|94936.6|94886.6|94938.1|94888.1|94940.8|94904.2|94923|94886.3|45
1653667970000|2022-05-27 16:12:50|94938.5|94888.5|94933.9|94883.9|94939.8|94902.7|94919.6|94883|46
1653667980000|2022-05-27 16:13:00|94933.6|94883.6|94927.1|94877.1|94934.3|94894.2|94913.8|94871.3|47
1653667990000|2022-05-27 16:13:10|94930.4|94880.4|94921.4|94871.4|94930.4|94886.7|94909.6|94871.1|41
1653668000000|2022-05-27 16:13:20|94921.9|94871.9|94898|94848|94921.9|94879.2|94897.2|94847.2|63
1653668010000|2022-05-27 16:13:30|94897.9|94847.9|94902.4|94852.4|94903.5|94863.2|94887.9|94846.6|45
1653668020000|2022-05-27 16:13:40|94902.2|94852.2|94899.9|94849.9|94903.3|94862.7|94887.5|94848.1|31
1653668030000|2022-05-27 16:13:50|94899.8|94849.8|94906.1|94856.1|94906.1|94863|94887.4|94847.8|28
1653668040000|2022-05-27 16:14:00|94906|94856|94907.2|94857.2|94907.2|94857.2|94897.7|94847.7|31
1653668050000|2022-05-27 16:14:10|94907.3|94857.3|94906|94856|94908.8|94858.8|94902.5|94852.5|24
1653668060000|2022-05-27 16:14:20|94905.6|94855.6|94901.9|94851.9|94909.6|94859.6|94897.9|94847.9|54
1653668070000|2022-05-27 16:14:30|94904.3|94854.3|94922.3|94872.3|94923.2|94876.7|94897.2|94853.6|52
1653668080000|2022-05-27 16:14:40|94922.9|94872.9|94922.8|94872.8|94924|94874|94922.1|94872.1|27
1653668090000|2022-05-27 16:14:50|94924.3|94874.3|94925.8|94875.8|94931.7|94881.7|94923.6|94873.6|43
1653668100000|2022-05-27 16:15:00|94925.7|94875.7|94928.5|94878.5|94937.4|94887.4|94924.1|94874.1|49
1653668110000|2022-05-27 16:15:10|94928.6|94878.6|94935.3|94885.3|94935.3|94885.3|94928.5|94878.5|43
1653668120000|2022-05-27 16:15:20|94935.6|94885.6|94939|94889|94939.5|94889.5|94932.4|94882.4|50
1653668130000|2022-05-27 16:15:30|94938.6|94888.6|94947|94897|94964.7|94914.7|94938.6|94888.6|58
1653668140000|2022-05-27 16:15:40|94947.9|94897.9|94948.6|94898.6|94954.2|94904.2|94942.4|94892.4|51
1653668150000|2022-05-27 16:15:50|94948.7|94898.7|94948.9|94898.9|94950.8|94900.8|94948.7|94898.7|35
1653668160000|2022-05-27 16:16:00|94950.7|94900.7|94951.4|94901.4|94951.9|94901.9|94949.8|94899.8|32
1653668170000|2022-05-27 16:16:10|94951.1|94901.1|94952.5|94902.5|94953.1|94903.1|94950.9|94900.9|33
1653668180000|2022-05-27 16:16:20|94952.2|94902.2|95004|94954|95035.7|94956.6|94952.2|94886.6|46
1653668190000|2022-05-27 16:16:30|95006.4|94956.4|95005.9|94955.9|95012.1|94962.1|95005.7|94955.7|47
1653668200000|2022-05-27 16:16:40|95004.9|94954.9|95015.1|94965.1|95017.9|94972.8|94996|94953.4|52
1653668210000|2022-05-27 16:16:50|95017.9|94967.9|95023.1|94973.1|95025.7|94975.7|95012.5|94962.5|54
1653668220000|2022-05-27 16:17:00|95023.2|94973.2|95026.1|94976.1|95026.5|94976.5|95022.8|94972.8|35
1653668230000|2022-05-27 16:17:10|95026.2|94976.2|95023.2|94973.2|95026.2|94976.2|95022.2|94972.2|36
1653668240000|2022-05-27 16:17:20|95022.3|94972.3|95018.3|94968.3|95025.4|94975.4|95017.3|94967.3|43
1653668250000|2022-05-27 16:17:30|95018.1|94968.1|95016.2|94966.2|95022.7|94972.7|95016.2|94966.2|44
1653668260000|2022-05-27 16:17:40|95016|94966|95000.6|94975.6|95018.3|94975.9|95000.6|94963.4|48
1653668270000|2022-05-27 16:17:50|95000.7|94975.7|95006.6|94956.6|95014.4|94975.8|94990.8|94952.1|50
1653668280000|2022-05-27 16:18:00|95006.4|94956.4|95009.1|94959.1|95009.1|94959.1|95006.1|94956.1|30
1653668290000|2022-05-27 16:18:10|95009|94959|95006.8|94956.8|95009|94959|95006.8|94956.8|35
1653668300000|2022-05-27 16:18:20|95007.5|94957.5|95002.1|94952.1|95008|94958|95001.6|94951.6|36
1653668310000|2022-05-27 16:18:30|95002|94952|95002.3|94952.3|95002.5|94952.5|95001.7|94951.7|12
1653668320000|2022-05-27 16:18:40|95002.5|94952.5|95002.7|94952.7|95002.7|94952.7|95001.1|94951.1|20
1653668330000|2022-05-27 16:18:50|95002.9|94952.9|95003.4|94953.4|95003.6|94953.6|95002.5|94952.5|21
1653668340000|2022-05-27 16:19:00|95003.5|94953.5|95007.1|94957.1|95010.4|94972.7|94997.2|94952.2|28
1653668350000|2022-05-27 16:19:10|95000.1|94950.1|95013.9|94963.9|95016.2|94977|95000.1|94950.1|36
1653668360000|2022-05-27 16:19:20|95015.2|94965.2|95014.3|94964.3|95016.2|94966.2|95012|94962|24
1653668370000|2022-05-27 16:19:30|95014.2|94964.2|95005.2|94955.2|95015.9|94969|94991.1|94954.2|27
1653668380000|2022-05-27 16:19:40|95005.1|94955.1|95009.1|94959.1|95011.1|94974|94994.6|94954.9|46
1653668390000|2022-05-27 16:19:50|95009.2|94959.2|95025.4|94975.4|95025.4|94975.4|95009.2|94959.2|37
1653668400000|2022-05-27 16:20:00|95019.4|94969.4|95021.9|94971.9|95026.8|94976.8|95017.6|94967.6|56
1653668410000|2022-05-27 16:20:10|95022.5|94972.5|95018|94968|95026.3|94976.3|95017.5|94967.5|44
1653668420000|2022-05-27 16:20:20|95018.2|94968.2|95015.4|94965.4|95018.9|94978.6|95002.5|94964.9|30
1653668430000|2022-05-27 16:20:30|95015.3|94965.3|95015.6|94965.6|95019.5|94969.5|95014.9|94964.9|19
1653668440000|2022-05-27 16:20:40|95015.1|94965.1|95015.5|94965.5|95015.7|94965.7|95014.6|94964.6|21
1653668450000|2022-05-27 16:20:50|95016|94966|95014.3|94964.3|95016.2|94980.4|95003.3|94963.1|34
1653668460000|2022-05-27 16:21:00|95014.1|94964.1|95009.2|94959.2|95014.2|94972.2|94995.9|94955.4|51
1653668470000|2022-05-27 16:21:10|95009.4|94959.4|95010.4|94960.4|95010.4|94960.4|95007.9|94957.9|35
1653668480000|2022-05-27 16:21:20|95010.7|94960.7|95012.5|94962.5|95014.8|94964.8|95007.4|94957.4|38
1653668490000|2022-05-27 16:21:30|95012.4|94962.4|95012.7|94962.7|95013.2|94963.2|95012.2|94962.2|22
1653668500000|2022-05-27 16:21:40|95012.8|94962.8|95012.9|94962.9|95013.1|94963.1|95012.3|94962.3|28
1653668510000|2022-05-27 16:21:50|95012.7|94962.7|95020.3|94970.3|95023.7|94984.4|95001|94962.7|52
1653668520000|2022-05-27 16:22:00|95020.5|94970.5|95019.3|94969.3|95020.8|94970.8|95019.3|94969.3|26
1653668530000|2022-05-27 16:22:10|95019.2|94969.2|95012.9|94962.9|95019.3|94973.8|94998.8|94962.7|35
1653668540000|2022-05-27 16:22:20|95013|94963|95007.6|94957.6|95013.7|94973.8|94998.4|94957.4|31
1653668550000|2022-05-27 16:22:30|95007.5|94957.5|94998.5|94948.5|95008|94958|94994.2|94944.2|48
1653668560000|2022-05-27 16:22:40|94998.2|94948.2|95001.8|94951.8|95002.2|94952.2|94998.2|94948.2|34
1653668570000|2022-05-27 16:22:50|95002.3|94952.3|94998.9|94948.9|95011|94969|94988.2|94947.7|41
1653668580000|2022-05-27 16:23:00|94999.4|94949.4|95008.3|94958.3|95009.4|94964.9|94988.5|94948.9|53
1653668590000|2022-05-27 16:23:10|95007.5|94957.5|95008.7|94958.7|95009.9|94968|94992.7|94952.8|51
1653668600000|2022-05-27 16:23:20|95008.8|94958.8|95002.8|94952.8|95008.9|94966|94990.8|94952.6|49
1653668610000|2022-05-27 16:23:30|95002.7|94952.7|95004.2|94954.2|95008.6|94970|94992.5|94951.4|51
1653668620000|2022-05-27 16:23:40|95006.1|94956.1|95006.2|94956.2|95009.8|94959.8|95005.2|94955.2|49
1653668630000|2022-05-27 16:23:50|95006.6|94956.6|95009.3|94959.3|95009.4|94959.4|95004.6|94954.6|43
1653668640000|2022-05-27 16:24:00|95009.4|94959.4|95010.6|94960.6|95013.3|94963.3|95009.4|94959.4|55
1653668650000|2022-05-27 16:24:10|95010.7|94960.7|94998.8|94973.8|95011.6|94973.8|94998.8|94960.1|48
1653668660000|2022-05-27 16:24:20|94998.6|94973.6|94997.9|94972.9|94998.8|94973.8|94997.9|94972.9|20
1653668670000|2022-05-27 16:24:30|94997.5|94972.5|95005.8|94955.8|95013.6|94972.5|94993.5|94955.4|56
1653668680000|2022-05-27 16:24:40|95005.6|94955.6|94996.5|94971.5|95007.1|94971.5|94990.7|94954.3|59
1653668690000|2022-05-27 16:24:50|94996|94971|94992.5|94967.5|94996|94971|94989.9|94964.9|39
1653668700000|2022-05-27 16:25:00|94992.3|94967.3|95000|94950|95000.7|94970.2|94988.4|94948.7|55
1653668710000|2022-05-27 16:25:10|94999.4|94949.4|94967.4|94942.4|95001|94961.5|94967|94942|69
1653668720000|2022-05-27 16:25:20|94966.1|94941.1|94967.3|94917.3|94983.5|94941.5|94954.6|94910.7|70
1653668730000|2022-05-27 16:25:30|94972.7|94922.7|94970.3|94920.3|94979.2|94929.2|94963.9|94913.9|74
1653668740000|2022-05-27 16:25:40|94969|94919|94975.6|94925.6|94979.6|94929.6|94966.7|94916.7|72
1653668750000|2022-05-27 16:25:50|94975.1|94925.1|94964.4|94914.4|94975.8|94925.8|94963.3|94913.3|69
1653668760000|2022-05-27 16:26:00|94963.6|94913.6|94955.8|94905.8|94966.5|94916.5|94954.2|94904.2|68
1653668770000|2022-05-27 16:26:10|94955.7|94905.7|94958.3|94908.3|94963.5|94913.5|94954.7|94904.7|56
1653668780000|2022-05-27 16:26:20|94957|94907|94964.3|94914.3|94969.7|94919.7|94954.4|94904.4|70
1653668790000|2022-05-27 16:26:30|94967.2|94917.2|94962.7|94912.7|94971.8|94921.8|94962.7|94912.7|54
1653668800000|2022-05-27 16:26:40|94962.9|94912.9|94949.2|94924.2|94964.4|94924.2|94947.9|94910.6|39
1653668810000|2022-05-27 16:26:50|94949.3|94924.3|94961.4|94911.4|94961.8|94924.5|94948|94910|38
1653668820000|2022-05-27 16:27:00|94961.5|94911.5|94950.2|94925.2|94969.2|94927.3|94950.2|94911.1|48
1653668830000|2022-05-27 16:27:10|94950.1|94925.1|94964.6|94914.6|94967.6|94929|94945.6|94907.8|37
1653668840000|2022-05-27 16:27:20|94965.5|94915.5|94962.8|94912.8|94965.5|94915.5|94962.8|94912.8|25
1653668850000|2022-05-27 16:27:30|94962.9|94912.9|94963|94913|94966.3|94924.3|94949.3|94910|41
1653668860000|2022-05-27 16:27:40|94962.7|94912.7|94948.9|94923.9|94962.7|94924.9|94948.2|94910.2|33
1653668870000|2022-05-27 16:27:50|94948.5|94923.5|94952.7|94927.7|94963.6|94928|94944.1|94905.9|35
1653668880000|2022-05-27 16:28:00|94952.1|94927.1|94949.3|94924.3|94967.6|94928.2|94949.1|94913.3|44
1653668890000|2022-05-27 16:28:10|94949.1|94924.1|94950.4|94925.4|94950.4|94925.4|94949.1|94924.1|12
1653668900000|2022-05-27 16:28:20|94950.6|94925.6|94950|94925|94950.6|94925.6|94949.2|94924.2|23
1653668910000|2022-05-27 16:28:30|94949.9|94924.9|94949.5|94924.5|94950.5|94925.5|94948.7|94923.7|25
1653668920000|2022-05-27 16:28:40|94949.7|94924.7|94946.5|94921.5|94949.7|94924.7|94945.2|94920.2|50
1653668930000|2022-05-27 16:28:50|94946.6|94921.6|94955.4|94905.4|94958.2|94922.1|94941.7|94904.7|48
1653668940000|2022-05-27 16:29:00|94955.1|94905.1|94936.4|94911.4|94956.7|94918.2|94935.5|94905.1|60
1653668950000|2022-05-27 16:29:10|94935.2|94910.2|94947.6|94897.6|94948.1|94914.5|94933.8|94896.7|53
1653668960000|2022-05-27 16:29:20|94944.2|94894.2|94929.3|94904.3|94945.4|94908.4|94929.3|94893.5|53
1653668970000|2022-05-27 16:29:30|94929.5|94904.5|94943.5|94893.5|94943.5|94907.3|94928.3|94892.3|41
1653668980000|2022-05-27 16:29:40|94943.6|94893.6|94944.4|94894.4|94945.1|94895.1|94942.1|94892.1|22
1653668990000|2022-05-27 16:29:50|94944.3|94894.3|94945|94895|94945.9|94895.9|94944.3|94894.3|26
1653669000000|2022-05-27 16:30:00|94943.6|94893.6|94925.7|94900.7|94944.1|94909.8|94925.3|94888.5|58
1653669010000|2022-05-27 16:30:10|94926.7|94901.7|94934.7|94884.7|94939.6|94901.7|94920.5|94884.1|47
1653669020000|2022-05-27 16:30:20|94936.9|94886.9|94920.8|94895.8|94936.9|94897.2|94917.8|94883.1|41
1653669030000|2022-05-27 16:30:30|94920.7|94895.7|94928.9|94878.9|94933.1|94895.7|94916|94877.1|54
1653669040000|2022-05-27 16:30:40|94928.4|94878.4|94914.3|94889.3|94928.4|94894.2|94912.8|94877|53
1653669050000|2022-05-27 16:30:50|94914.5|94889.5|94915.9|94890.9|94915.9|94890.9|94913.8|94888.8|38
1653669060000|2022-05-27 16:31:00|94915.8|94890.8|94913.1|94888.1|94930|94892.7|94912.4|94878.8|48
1653669070000|2022-05-27 16:31:10|94913.3|94888.3|94913.1|94888.1|94915.4|94890.4|94913.1|94888.1|30
1653669080000|2022-05-27 16:31:20|94913|94888|94916.5|94891.5|94916.6|94891.6|94913|94888|27
1653669090000|2022-05-27 16:31:30|94916.4|94891.4|94916|94891|94916.4|94891.4|94915.4|94890.4|18
1653669100000|2022-05-27 16:31:40|94916.1|94891.1|94918.5|94893.5|94920.5|94895.5|94916.1|94891.1|31
1653669110000|2022-05-27 16:31:50|94918.6|94893.6|94916|94891|94918.8|94893.8|94915.7|94890.7|30
1653669120000|2022-05-27 16:32:00|94916.8|94891.8|94917.2|94892.2|94931.1|94893.2|94915.2|94876.7|53
1653669130000|2022-05-27 16:32:10|94916.7|94891.7|94927.9|94877.9|94934.6|94891.7|94914.9|94876.7|55
1653669140000|2022-05-27 16:32:20|94928|94878|94928|94878|94928.3|94878.3|94926.6|94876.6|32
1653669150000|2022-05-27 16:32:30|94928.1|94878.1|94928.7|94878.7|94929.1|94879.1|94927.1|94877.1|21
1653669160000|2022-05-27 16:32:40|94928.5|94878.5|94928.7|94878.7|94931.7|94893.5|94911.8|94876.1|36
1653669170000|2022-05-27 16:32:50|94929.1|94879.1|94916.7|94891.7|94929.1|94892|94916.5|94878.8|15
1653669180000|2022-05-27 16:33:00|94916.8|94891.8|94930|94880|94932.8|94892.9|94914.1|94879.3|39
1653669190000|2022-05-27 16:33:10|94929.8|94879.8|94917.1|94892.1|94931.1|94893.1|94917.1|94879.1|26
1653669200000|2022-05-27 16:33:20|94917.3|94892.3|94917.5|94892.5|94918|94893|94915.9|94890.9|24
1653669210000|2022-05-27 16:33:30|94917.4|94892.4|94916.1|94891.1|94917.4|94892.4|94915.8|94890.8|26
1653669220000|2022-05-27 16:33:40|94916|94891|94915.7|94890.7|94916.8|94891.8|94915.4|94890.4|16
1653669230000|2022-05-27 16:33:50|94915.8|94890.8|94915.1|94890.1|94916.7|94891.7|94913.5|94888.5|36
1653669240000|2022-05-27 16:34:00|94915.7|94890.7|94915.6|94890.6|94916.2|94891.2|94913.8|94888.8|16
1653669250000|2022-05-27 16:34:10|94915.5|94890.5|94948.4|94898.4|94951.2|94912.5|94915.5|94890.5|63
1653669260000|2022-05-27 16:34:20|94948.2|94898.2|94946.2|94896.2|94949.4|94899.4|94945.7|94895.7|50
1653669270000|2022-05-27 16:34:30|94945.4|94895.4|94946.5|94896.5|94946.9|94896.9|94943.9|94893.9|35
1653669280000|2022-05-27 16:34:40|94946.6|94896.6|94947.9|94897.9|94949.7|94899.7|94945.6|94895.6|33
1653669290000|2022-05-27 16:34:50|94948.1|94898.1|94947.2|94897.2|94949|94899|94946.2|94896.2|24
1653669300000|2022-05-27 16:35:00|94945.8|94895.8|94944.6|94894.6|94947.3|94897.3|94944.4|94894.4|32
1653669310000|2022-05-27 16:35:10|94945|94895|94951.8|94901.8|94951.8|94901.8|94945|94895|33
1653669320000|2022-05-27 16:35:20|94950.9|94900.9|94956.9|94906.9|94959.1|94921.7|94945.5|94900.8|59
1653669330000|2022-05-27 16:35:30|94956.6|94906.6|94954.2|94904.2|94958.5|94908.5|94952.8|94902.8|54
1653669340000|2022-05-27 16:35:40|94954|94904|94952.1|94902.1|94954.5|94904.5|94950.3|94900.3|55
1653669350000|2022-05-27 16:35:50|94951.5|94901.5|94950.9|94900.9|94952.4|94902.4|94950.9|94900.9|18
1653669360000|2022-05-27 16:36:00|94950.7|94900.7|94953.3|94903.3|94959.1|94909.1|94950.7|94900.7|44
1653669370000|2022-05-27 16:36:10|94953.7|94903.7|94951.6|94901.6|94954.7|94904.7|94951.6|94901.6|40
1653669380000|2022-05-27 16:36:20|94951.7|94901.7|94945.7|94895.7|94951.7|94901.7|94945.7|94895.7|40
1653669390000|2022-05-27 16:36:30|94946.9|94896.9|94943.8|94893.8|94948.2|94898.2|94943.7|94893.7|41
1653669400000|2022-05-27 16:36:40|94943.5|94893.5|94942.6|94892.6|94944.8|94894.8|94941.9|94891.9|27
1653669410000|2022-05-27 16:36:50|94943.3|94893.3|94943.1|94893.1|94943.3|94893.3|94941.9|94891.9|13
1653669420000|2022-05-27 16:37:00|94942.6|94892.6|94943.6|94893.6|94946.1|94896.1|94942.5|94892.5|27
1653669430000|2022-05-27 16:37:10|94943.2|94893.2|94940.8|94890.8|94943.2|94903.1|94925.8|94885.5|31
1653669440000|2022-05-27 16:37:20|94940.7|94890.7|94940.3|94890.3|94941.1|94891.1|94940.3|94890.3|13
1653669450000|2022-05-27 16:37:30|94940.2|94890.2|94941.3|94891.3|94948.4|94905.2|94926.8|94889.1|40
1653669460000|2022-05-27 16:37:40|94941.6|94891.6|94933.6|94883.6|94941.6|94891.6|94933.2|94883.2|39
1653669470000|2022-05-27 16:37:50|94933.9|94883.9|94933.1|94883.1|94935.9|94894.4|94919.4|94881.1|54
1653669480000|2022-05-27 16:38:00|94932.7|94882.7|94931.4|94881.4|94933.1|94883.1|94929.6|94879.6|50
1653669490000|2022-05-27 16:38:10|94932.2|94882.2|94931.2|94881.2|94932.2|94882.2|94930.8|94880.8|34
1653669500000|2022-05-27 16:38:20|94931|94881|94931.7|94881.7|94934.2|94884.2|94930.1|94880.1|34
1653669510000|2022-05-27 16:38:30|94931.5|94881.5|94934.9|94884.9|94938.2|94899.1|94919.7|94881.1|56
1653669520000|2022-05-27 16:38:40|94934.5|94884.5|94942.4|94892.4|94945.8|94895.8|94933.3|94883.3|58
1653669530000|2022-05-27 16:38:50|94942.8|94892.8|94939.5|94889.5|94942.8|94892.8|94939.5|94889.5|28
1653669540000|2022-05-27 16:39:00|94939.8|94889.8|94955.3|94905.3|94955.4|94913.7|94938.7|94889.8|53
1653669550000|2022-05-27 16:39:10|94954.8|94904.8|94962.3|94912.3|94967.4|94917.4|94954.2|94904.2|61
1653669560000|2022-05-27 16:39:20|94963.2|94913.2|94965.1|94915.1|94965.9|94915.9|94962.4|94912.4|40
1653669570000|2022-05-27 16:39:30|94965|94915|94964|94914|94966.1|94916.1|94964|94914|31
1653669580000|2022-05-27 16:39:40|94963.8|94913.8|94964.3|94914.3|94964.3|94914.3|94962.7|94912.7|9
1653669590000|2022-05-27 16:39:50|94963.9|94913.9|94969.3|94919.3|94970.2|94920.2|94962.6|94912.6|37
1653669600000|2022-05-27 16:40:00|94968.9|94918.9|94968.8|94918.8|94976.9|94926.9|94967.8|94917.8|57
1653669610000|2022-05-27 16:40:10|94969.1|94919.1|94967.7|94917.7|94971|94921|94967.7|94917.7|40
1653669620000|2022-05-27 16:40:20|94967.8|94917.8|94969.4|94919.4|94970.5|94920.5|94966.8|94916.8|32
1653669630000|2022-05-27 16:40:30|94969.6|94919.6|94970.8|94920.8|94973.2|94923.2|94969.3|94919.3|51
1653669640000|2022-05-27 16:40:40|94970.4|94920.4|94966.4|94916.4|94973.2|94923.2|94965.1|94915.1|38
1653669650000|2022-05-27 16:40:50|94965.5|94915.5|94968.9|94918.9|94969|94919|94965.4|94915.4|30
1653669660000|2022-05-27 16:41:00|94968.6|94918.6|94976|94926|94977.8|94927.8|94967.1|94917.1|41
1653669670000|2022-05-27 16:41:10|94973.1|94923.1|94969.9|94919.9|94973.4|94923.4|94967.1|94917.1|52
1653669680000|2022-05-27 16:41:20|94970.6|94920.6|94974.2|94924.2|94976.5|94926.5|94970.2|94920.2|46
1653669690000|2022-05-27 16:41:30|94973.3|94923.3|94969.9|94919.9|94974.1|94924.1|94969.9|94919.9|46
1653669700000|2022-05-27 16:41:40|94969.8|94919.8|94970.6|94920.6|94971.2|94931.6|94954.3|94915.9|39
1653669710000|2022-05-27 16:41:50|94970.7|94920.7|94976.2|94926.2|94977.1|94927.1|94967.6|94917.6|46
1653669720000|2022-05-27 16:42:00|94976|94926|94975.4|94925.4|94978.4|94928.4|94975.4|94925.4|44
1653669730000|2022-05-27 16:42:10|94975.6|94925.6|94969.9|94919.9|94975.9|94925.9|94968|94918|42
1653669740000|2022-05-27 16:42:20|94968.3|94918.3|94961.8|94911.8|94970.3|94920.3|94960.9|94910.9|50
1653669750000|2022-05-27 16:42:30|94961.5|94911.5|94957.5|94907.5|94961.8|94911.8|94954.3|94904.3|40
1653669760000|2022-05-27 16:42:40|94957.4|94907.4|94958.8|94908.8|94960|94910|94953|94903|46
1653669770000|2022-05-27 16:42:50|94959.1|94909.1|94964.2|94914.2|94964.9|94914.9|94958.3|94908.3|44
1653669780000|2022-05-27 16:43:00|94964.9|94914.9|94965.5|94915.5|94966.4|94916.4|94960.8|94910.8|60
1653669790000|2022-05-27 16:43:10|94965.3|94915.3|94966.9|94916.9|94970.1|94920.1|94965.1|94915.1|47
1653669800000|2022-05-27 16:43:20|94967.5|94917.5|94964.3|94914.3|94968.7|94918.7|94963.9|94913.9|34
1653669810000|2022-05-27 16:43:30|94964|94914|94963.2|94913.2|94964|94914|94962.1|94912.1|27
1653669820000|2022-05-27 16:43:40|94963.1|94913.1|94965.8|94915.8|94969.1|94919.1|94962.8|94912.8|39
1653669830000|2022-05-27 16:43:50|94965.7|94915.7|94966.8|94916.8|94967.6|94917.6|94965.5|94915.5|37
1653669840000|2022-05-27 16:44:00|94966.1|94916.1|94971.8|94921.8|94974.5|94924.5|94966.1|94916.1|46
1653669850000|2022-05-27 16:44:10|94972.1|94922.1|94969.4|94919.4|94974|94924|94969.4|94919.4|40
1653669860000|2022-05-27 16:44:20|94969.1|94919.1|94969.6|94919.6|94971.1|94921.1|94967.6|94917.6|31
1653669870000|2022-05-27 16:44:30|94969.9|94919.9|94968.9|94918.9|94970|94920|94968.6|94918.6|18
1653669880000|2022-05-27 16:44:40|94968.7|94918.7|94970.4|94920.4|94971.4|94921.4|94968.3|94918.3|35
1653669890000|2022-05-27 16:44:50|94971.4|94921.4|94969.2|94919.2|94971.4|94921.4|94966.8|94916.8|28
1653669900000|2022-05-27 16:45:00|94969.1|94919.1|94971.8|94921.8|94971.9|94921.9|94968.1|94918.1|48
1653669910000|2022-05-27 16:45:10|94971.6|94921.6|94973.6|94923.6|94973.9|94923.9|94971.6|94921.6|29
1653669920000|2022-05-27 16:45:20|94972.7|94922.7|94981.4|94931.4|94981.4|94931.4|94972.7|94922.7|47
1653669930000|2022-05-27 16:45:30|94980.7|94930.7|94992.9|94942.9|95027.8|94944.6|94980.7|94892.6|63
1653669940000|2022-05-27 16:45:40|94993.6|94943.6|94998|94948|94999.4|94949.4|94993.5|94943.5|52
1653669950000|2022-05-27 16:45:50|94997.7|94947.7|95000.8|94950.8|95001.4|94951.4|94997.7|94947.7|33
1653669960000|2022-05-27 16:46:00|95000.7|94950.7|94999|94949|95001.1|94951.1|94997.8|94947.8|19
1653669970000|2022-05-27 16:46:10|95005.5|94955.5|95008.9|94958.9|95011.1|94961.1|95005.5|94955.5|40
1653669980000|2022-05-27 16:46:20|95008.7|94958.7|95009.3|94959.3|95010.7|94960.7|95006.3|94956.3|50
1653669990000|2022-05-27 16:46:30|95009.6|94959.6|95009.4|94959.4|95009.8|94959.8|95007.9|94957.9|30
1653670000000|2022-05-27 16:46:40|95009.5|94959.5|95012.2|94962.2|95012.7|94962.7|95008|94958|24
1653670010000|2022-05-27 16:46:50|95012|94962|95015.3|94965.3|95018|94968|95011.6|94961.6|48
1653670020000|2022-05-27 16:47:00|95014.9|94964.9|95015.4|94965.4|95016.2|94966.2|95014.4|94964.4|30
1653670030000|2022-05-27 16:47:10|95015.3|94965.3|95015.4|94965.4|95015.6|94965.6|95014.5|94964.5|24
1653670040000|2022-05-27 16:47:20|95015.5|94965.5|95010.7|94960.7|95015.5|94965.5|95007.4|94957.4|33
1653670050000|2022-05-27 16:47:30|95010.8|94960.8|95010.9|94960.9|95013.1|94963.1|95010.2|94960.2|23
1653670060000|2022-05-27 16:47:40|95011|94961|95009.7|94959.7|95011|94961|95009.5|94959.5|20
1653670070000|2022-05-27 16:47:50|95009.5|94959.5|95008.2|94958.2|95009.7|94959.7|95004.1|94954.1|39
1653670080000|2022-05-27 16:48:00|95008.3|94958.3|95009.8|94959.8|95010.4|94960.4|95008|94958|18
1653670090000|2022-05-27 16:48:10|95009.9|94959.9|95007.3|94957.3|95010.2|94960.2|95007.3|94957.3|27
1653670100000|2022-05-27 16:48:20|95008.6|94958.6|95006|94956|95009.8|94959.8|95006|94956|27
1653670110000|2022-05-27 16:48:30|95006.4|94956.4|95008.6|94958.6|95009.4|94959.4|95005.6|94955.6|28
1653670120000|2022-05-27 16:48:40|95007.9|94957.9|95009.4|94959.4|95009.8|94959.8|95007.9|94957.9|15
1653670130000|2022-05-27 16:48:50|95008.1|94958.1|95002.5|94952.5|95009.6|94959.6|95002.5|94952.5|19
1653670140000|2022-05-27 16:49:00|95002|94952|95001.4|94951.4|95002.4|94952.4|94999.9|94949.9|37
1653670150000|2022-05-27 16:49:10|95001.5|94951.5|95006.8|94956.8|95007.4|94957.4|94999.9|94949.9|39
1653670160000|2022-05-27 16:49:20|95006.1|94956.1|95014.6|94964.6|95019.4|94976.2|95000.4|94956.1|43
1653670170000|2022-05-27 16:49:30|95014.5|94964.5|95012|94962|95015.1|94965.1|95009.9|94959.9|26
1653670180000|2022-05-27 16:49:40|95011.8|94961.8|95021|94971|95021.7|94971.7|95011.8|94961.8|31
1653670190000|2022-05-27 16:49:50|95020.8|94970.8|95018.8|94968.8|95021.5|94971.5|95018.1|94968.1|34
1653670200000|2022-05-27 16:50:00|95018.3|94968.3|95014.8|94964.8|95020.4|94982.9|95006.2|94963.4|45
1653670210000|2022-05-27 16:50:10|95014.3|94964.3|95018.4|94968.4|95018.8|94978.8|95003.1|94960|43
1653670220000|2022-05-27 16:50:20|95018.1|94968.1|95027.7|94977.7|95030.7|94992.4|95017.4|94968|40
1653670230000|2022-05-27 16:50:30|95027.5|94977.5|95030.2|94980.2|95030.6|94980.6|95027|94977|31
1653670240000|2022-05-27 16:50:40|95030.4|94980.4|95040.7|94990.7|95041|94991|95029.9|94979.9|45
1653670250000|2022-05-27 16:50:50|95040.3|94990.3|95045|94995|95048|94998|95040.3|94990.3|47
1653670260000|2022-05-27 16:51:00|95045.3|94995.3|95035.5|94985.5|95046|95002.2|95024|94984.9|39
1653670270000|2022-05-27 16:51:10|95035.1|94985.1|95037.7|94987.7|95039.1|94989.1|95035.1|94985.1|31
1653670280000|2022-05-27 16:51:20|95037.3|94987.3|95043.3|94993.3|95046.5|94996.5|95036.2|94986.2|47
1653670290000|2022-05-27 16:51:30|95043.5|94993.5|95031.1|94981.1|95049.6|95013|95029.6|94979.6|61
1653670300000|2022-05-27 16:51:40|95029.2|94979.2|95024.7|94974.7|95029.6|94979.6|95020|94970|53
1653670310000|2022-05-27 16:51:50|95024.6|94974.6|95023.9|94973.9|95025.9|94975.9|95022.8|94972.8|50
1653670320000|2022-05-27 16:52:00|95023.7|94973.7|95024.4|94974.4|95025.4|94975.4|95019.6|94969.6|57
1653670330000|2022-05-27 16:52:10|95024.7|94974.7|95024.1|94974.1|95027.4|94977.4|95023.2|94973.2|40
1653670340000|2022-05-27 16:52:20|95024.2|94974.2|95028.9|94978.9|95030.5|94980.5|95024|94974|45
1653670350000|2022-05-27 16:52:30|95029.1|94979.1|95032.4|94982.4|95034|94984|95028.4|94978.4|40
1653670360000|2022-05-27 16:52:40|95027.8|94977.8|95023.5|94973.5|95030.2|94980.2|95019.6|94969.6|63
1653670370000|2022-05-27 16:52:50|95023.3|94973.3|95024.6|94974.6|95024.6|94974.6|95023|94973|18
1653670380000|2022-05-27 16:53:00|95025.1|94975.1|95020.6|94970.6|95025.1|94982.7|95002.9|94965.2|44
1653670390000|2022-05-27 16:53:10|95022|94972|95019.6|94969.6|95022.2|94972.2|95019|94969|38
1653670400000|2022-05-27 16:53:20|95019.2|94969.2|95021.8|94971.8|95022.5|94972.5|95017.8|94967.8|29
1653670410000|2022-05-27 16:53:30|95022|94972|95021.9|94971.9|95023.4|94973.4|95021.3|94971.3|24
1653670420000|2022-05-27 16:53:40|95021.5|94971.5|95023|94973|95023.6|94973.6|95021.5|94971.5|21
1653670430000|2022-05-27 16:53:50|95023.1|94973.1|95020.3|94970.3|95024.7|94974.7|95020.2|94970.2|40
1653670440000|2022-05-27 16:54:00|95021.8|94971.8|95017.2|94967.2|95023|94979.4|95003.7|94965.9|46
1653670450000|2022-05-27 16:54:10|95017|94967|95017|94967|95017.9|94967.9|95016.7|94966.7|19
1653670460000|2022-05-27 16:54:20|95017.2|94967.2|95022.5|94972.5|95023.5|94985.1|95009.9|94967.2|27
1653670470000|2022-05-27 16:54:30|95023|94973|95020.3|94970.3|95023|94973|95020.3|94970.3|31
1653670480000|2022-05-27 16:54:40|95020.4|94970.4|95021.4|94971.4|95022|94972|95020.2|94970.2|24
1653670490000|2022-05-27 16:54:50|95021|94971|95021.7|94971.7|95024.3|94974.3|95020.7|94970.7|37
1653670500000|2022-05-27 16:55:00|95022.6|94972.6|95023.2|94973.2|95024.7|94984.5|95009.5|94971.4|34
1653670510000|2022-05-27 16:55:10|95023.1|94973.1|95023.3|94973.3|95023.9|94973.9|95022.1|94972.1|22
1653670520000|2022-05-27 16:55:20|95023.2|94973.2|95029.9|94979.9|95031|94981|95022.5|94972.5|25
1653670530000|2022-05-27 16:55:30|95030.5|94980.5|95023.3|94973.3|95030.9|94980.9|95022.6|94972.6|34
1653670540000|2022-05-27 16:55:40|95023.9|94973.9|95027.6|94977.6|95027.6|94977.6|95020.6|94970.6|44
1653670550000|2022-05-27 16:55:50|95029.8|94979.8|95030.6|94980.6|95036|94986|95029.6|94979.6|40
1653670560000|2022-05-27 16:56:00|95030.7|94980.7|95029.3|94979.3|95030.9|94980.9|95028.9|94978.9|23
1653670570000|2022-05-27 16:56:10|95029.4|94979.4|95029.8|94979.8|95030.4|94980.4|95028.9|94978.9|18
1653670580000|2022-05-27 16:56:20|95029.4|94979.4|95033.1|94983.1|95034.7|94984.7|95026.3|94976.3|39
1653670590000|2022-05-27 16:56:30|95033.3|94983.3|95036.2|94986.2|95039.9|94989.9|95031.6|94981.6|32
1653670600000|2022-05-27 16:56:40|95038.2|94988.2|95045.2|94995.2|95047.5|94997.5|95037.3|94987.3|46
1653670610000|2022-05-27 16:56:50|95043.9|94993.9|95038.9|94988.9|95045|94995|95037.2|94987.2|27
1653670620000|2022-05-27 16:57:00|95039.9|94989.9|95038.8|94988.8|95041|94991|95037.4|94987.4|34
1653670630000|2022-05-27 16:57:10|95038.6|94988.6|95030.8|94980.8|95039.2|94989.2|95030.8|94980.8|39
1653670640000|2022-05-27 16:57:20|95030.3|94980.3|95029.5|94979.5|95030.7|94980.7|95028.8|94978.8|32
1653670650000|2022-05-27 16:57:30|95029.4|94979.4|95023.7|94973.7|95029.4|94986.7|95011.3|94973.4|38
1653670660000|2022-05-27 16:57:40|95023.5|94973.5|95015.3|94965.3|95024.3|94974.3|95012.3|94962.3|43
1653670670000|2022-05-27 16:57:50|95015.2|94965.2|95018.6|94968.6|95020.4|94970.4|95014.4|94964.4|38
1653670680000|2022-05-27 16:58:00|95018.4|94968.4|95019|94969|95019.9|94969.9|95018.3|94968.3|27
1653670690000|2022-05-27 16:58:10|95018.7|94968.7|95014.3|94964.3|95019.1|94977.6|95001.1|94964.3|26
1653670700000|2022-05-27 16:58:20|95014.4|94964.4|95000.5|94975.5|95014.8|94977.7|95000.4|94963.8|22
1653670710000|2022-05-27 16:58:30|95000.6|94975.6|94999.7|94974.7|95000.8|94975.8|94999.4|94974.4|18
1653670720000|2022-05-27 16:58:40|94999.8|94974.8|94989.7|94939.7|95010.5|94974.8|94981.7|94938.6|51
1653670730000|2022-05-27 16:58:50|94990.9|94940.9|94996.5|94946.5|94999.2|94962.5|94987.2|94940.9|52
1653670740000|2022-05-27 16:59:00|94996.8|94946.8|94996.6|94946.6|94996.8|94946.8|94996.1|94946.1|18
1653670750000|2022-05-27 16:59:10|94996.7|94946.7|94992.9|94942.9|94996.7|94959.3|94982.6|94941.4|31
1653670760000|2022-05-27 16:59:20|94993.1|94943.1|94991.5|94941.5|94995|94954.8|94979.3|94941.5|33
1653670770000|2022-05-27 16:59:30|94991.8|94941.8|94979.2|94954.2|94993.6|94954.4|94978.4|94940.9|31
1653670780000|2022-05-27 16:59:40|94979|94954|94983.9|94933.9|94986.1|94954.6|94975.7|94931.8|39
1653670790000|2022-05-27 16:59:50|94984.3|94934.3|94989.4|94939.4|94990.8|94940.8|94983.3|94933.3|53
1653670800000|2022-05-27 17:00:00|94988|94938|94988.2|94938.2|94993.5|94952.6|94977.6|94937.8|62
1653670810000|2022-05-27 17:00:10|94988.3|94938.3|94987.1|94937.1|94994|94944|94987|94937|55
1653670820000|2022-05-27 17:00:20|94988|94938|94975.1|94925.1|94988.1|94941.5|94966.5|94922.4|61
1653670830000|2022-05-27 17:00:30|94975.2|94925.2|94978.3|94928.3|94978.7|94928.7|94974.3|94924.3|45
1653670840000|2022-05-27 17:00:40|94978.5|94928.5|94978.5|94928.5|94979.7|94929.7|94977.6|94927.6|43
1653670850000|2022-05-27 17:00:50|94978.7|94928.7|94965|94915|94978.7|94928.7|94964.3|94914.3|47
1653670860000|2022-05-27 17:01:00|94965.3|94915.3|94959.1|94909.1|94967.3|94917.3|94958.2|94908.2|46
1653670870000|2022-05-27 17:01:10|94959.2|94909.2|94951.1|94901.1|94959.2|94909.2|94950.9|94900.9|57
1653670880000|2022-05-27 17:01:20|94951|94901|94949|94899|94951|94901|94948.2|94898.2|48
1653670890000|2022-05-27 17:01:30|94948.8|94898.8|94947.4|94897.4|94949.9|94899.9|94947.1|94897.1|44
1653670900000|2022-05-27 17:01:40|94948.1|94898.1|94944.9|94894.9|94948.1|94898.1|94944.5|94894.5|44
1653670910000|2022-05-27 17:01:50|94931.3|94906.3|94942.1|94892.1|94946.8|94907.9|94931.3|94892|49
1653670920000|2022-05-27 17:02:00|94940.9|94890.9|94940.8|94890.8|94941.4|94891.4|94939.8|94889.8|24
1653670930000|2022-05-27 17:02:10|94940.6|94890.6|94948|94898|94949.2|94899.2|94938.9|94888.9|40
1653670940000|2022-05-27 17:02:20|94948.6|94898.6|94947.2|94897.2|94949|94899|94947.2|94897.2|27
1653670950000|2022-05-27 17:02:30|94947.3|94897.3|94949|94899|94949|94899|94945.2|94895.2|29
1653670960000|2022-05-27 17:02:40|94948.7|94898.7|94942.3|94892.3|94948.7|94898.7|94942.1|94892.1|39
1653670970000|2022-05-27 17:02:50|94941.6|94891.6|94949.6|94899.6|94949.6|94899.6|94940.1|94890.1|50
1653670980000|2022-05-27 17:03:00|94949|94899|94946.4|94896.4|94951.5|94901.5|94946.4|94896.4|44
1653670990000|2022-05-27 17:03:10|94946.7|94896.7|94947.9|94897.9|94948.5|94898.5|94945.7|94895.7|21
1653671000000|2022-05-27 17:03:20|94947.4|94897.4|94947.2|94897.2|94948.2|94898.2|94946.2|94896.2|18
1653671010000|2022-05-27 17:03:30|94946.7|94896.7|94947.5|94897.5|94947.6|94897.6|94946.7|94896.7|22
1653671020000|2022-05-27 17:03:40|94948.9|94898.9|94947.7|94897.7|94950.9|94900.9|94946.3|94896.3|33
1653671030000|2022-05-27 17:03:50|94947.9|94897.9|94944.6|94894.6|94948.7|94909.4|94930.8|94894.1|42
1653671040000|2022-05-27 17:04:00|94944.5|94894.5|94944.2|94894.2|94945.1|94895.1|94942.7|94892.7|42
1653671050000|2022-05-27 17:04:10|94944.1|94894.1|94946.4|94896.4|94946.4|94896.4|94942.8|94892.8|31
1653671060000|2022-05-27 17:04:20|94947.6|94897.6|94951.1|94901.1|94951.6|94901.6|94945.9|94895.9|56
1653671070000|2022-05-27 17:04:30|94950.7|94900.7|94951.3|94901.3|94951.6|94901.6|94950.6|94900.6|21
1653671080000|2022-05-27 17:04:40|94951.1|94901.1|94952.3|94902.3|94953.4|94903.4|94948.4|94898.4|29
1653671090000|2022-05-27 17:04:50|94952.4|94902.4|94952|94902|94953.7|94903.7|94951.7|94901.7|32
1653671100000|2022-05-27 17:05:00|94951|94901|94951.6|94901.6|94952.4|94902.4|94947.9|94897.9|38
1653671110000|2022-05-27 17:05:10|94951.1|94901.1|94951.1|94901.1|94952.9|94902.9|94950.5|94900.5|16
1653671120000|2022-05-27 17:05:20|94950.5|94900.5|94950.7|94900.7|94952.1|94902.1|94949.3|94899.3|33
1653671130000|2022-05-27 17:05:30|94952.2|94902.2|94949.3|94899.3|94952.2|94902.2|94947.8|94897.8|29
1653671140000|2022-05-27 17:05:40|94950.2|94900.2|94950.2|94900.2|94952.2|94913.2|94937.4|94897.1|31
1653671150000|2022-05-27 17:05:50|94949.8|94899.8|94974.1|94924.1|94974.1|94924.1|94949.8|94899.8|54
1653671160000|2022-05-27 17:06:00|94974.2|94924.2|94972.7|94922.7|94974.3|94924.3|94970.7|94920.7|39
1653671170000|2022-05-27 17:06:10|94972.6|94922.6|94978.4|94928.4|94980|94930|94972.5|94922.5|39
1653671180000|2022-05-27 17:06:20|94980.3|94930.3|94978.3|94928.3|94980.8|94930.8|94978.3|94928.3|35
1653671190000|2022-05-27 17:06:30|94978.4|94928.4|94980.5|94930.5|94983.4|94933.4|94978|94928|35
1653671200000|2022-05-27 17:06:40|94980.6|94930.6|94987.3|94937.3|94989.2|94939.2|94980.4|94930.4|40
1653671210000|2022-05-27 17:06:50|94987.7|94937.7|94991.7|94941.7|94992.6|94942.6|94987.7|94937.7|32
1653671220000|2022-05-27 17:07:00|94991.8|94941.8|94989.7|94939.7|94992.3|94942.3|94984.8|94934.8|39
1653671230000|2022-05-27 17:07:10|94989.5|94939.5|94990.5|94940.5|94991.2|94941.2|94988.8|94938.8|33
1653671240000|2022-05-27 17:07:20|94990.6|94940.6|94991.3|94941.3|94993.3|94943.3|94990.3|94940.3|41
1653671250000|2022-05-27 17:07:30|94991.4|94941.4|94988|94938|94991.7|94941.7|94987.9|94937.9|31
1653671260000|2022-05-27 17:07:40|94987.8|94937.8|94982.4|94932.4|94988.5|94938.5|94982.2|94932.2|34
1653671270000|2022-05-27 17:07:50|94982.2|94932.2|94979|94929|94982.9|94932.9|94978.6|94928.6|37
1653671280000|2022-05-27 17:08:00|94978.9|94928.9|94972.5|94922.5|94978.9|94928.9|94971.9|94921.9|49
1653671290000|2022-05-27 17:08:10|94972.9|94922.9|94976|94926|94976.2|94926.2|94972.6|94922.6|44
1653671300000|2022-05-27 17:08:20|94975.7|94925.7|94975.6|94925.6|94975.7|94925.7|94973.1|94923.1|25
1653671310000|2022-05-27 17:08:30|94975.4|94925.4|94977.2|94927.2|94977.6|94927.6|94975.2|94925.2|29
1653671320000|2022-05-27 17:08:40|94977.3|94927.3|94977.2|94927.2|94978.1|94928.1|94976.2|94926.2|19
1653671330000|2022-05-27 17:08:50|94977.6|94927.6|94974.7|94924.7|94977.6|94927.6|94974.7|94924.7|24
1653671340000|2022-05-27 17:09:00|94975.4|94925.4|94974.9|94924.9|94975.7|94925.7|94974.9|94924.9|9
1653671350000|2022-05-27 17:09:10|94975.5|94925.5|94975.3|94925.3|94975.9|94925.9|94973.5|94923.5|23
1653671360000|2022-05-27 17:09:20|94975.8|94925.8|94974.4|94924.4|94975.8|94925.8|94974.4|94924.4|15
1653671370000|2022-05-27 17:09:30|94975.1|94925.1|94973.3|94923.3|94975.1|94925.1|94969.4|94919.4|32
1653671380000|2022-05-27 17:09:40|94973.1|94923.1|94972.1|94922.1|94973.1|94923.1|94971.1|94921.1|27
1653671390000|2022-05-27 17:09:50|94971.8|94921.8|94971.7|94921.7|94972.1|94922.1|94970.9|94920.9|18
1653671400000|2022-05-27 17:10:00|94971.1|94921.1|94966.2|94916.2|94982.2|94932.2|94966.2|94916.2|28
1653671410000|2022-05-27 17:10:10|94967.1|94917.1|94966.6|94916.6|94967.1|94917.1|94963.2|94913.2|46
1653671420000|2022-05-27 17:10:20|94966.2|94916.2|94964|94914|94967.1|94917.1|94962.8|94912.8|37
1653671430000|2022-05-27 17:10:30|94963.9|94913.9|94963.2|94913.2|94964.3|94914.3|94962.7|94912.7|22
1653671440000|2022-05-27 17:10:40|94963.3|94913.3|94943.5|94893.5|94963.4|94913.4|94934.2|94887.8|57
1653671450000|2022-05-27 17:10:50|94943.3|94893.3|94943.7|94893.7|94944.7|94894.7|94939.5|94889.5|33
1653671460000|2022-05-27 17:11:00|94944.2|94894.2|94946|94896|94950.8|94900.8|94942.8|94892.8|36
1653671470000|2022-05-27 17:11:10|94945.8|94895.8|94951.9|94901.9|94951.9|94901.9|94944.2|94894.2|46
1653671480000|2022-05-27 17:11:20|94952|94902|94956.3|94906.3|94960|94910|94951.5|94901.5|42
1653671490000|2022-05-27 17:11:30|94956.5|94906.5|94956.8|94906.8|94957|94907|94955.8|94905.8|18
1653671500000|2022-05-27 17:11:40|94956.9|94906.9|94957.3|94907.3|94958|94908|94956.8|94906.8|23
1653671510000|2022-05-27 17:11:50|94957.2|94907.2|94969.7|94919.7|94970.2|94920.2|94956.9|94906.9|52
1653671520000|2022-05-27 17:12:00|94969.9|94919.9|94978.9|94928.9|94978.9|94928.9|94969.2|94919.2|48
1653671530000|2022-05-27 17:12:10|94979|94929|94980.5|94930.5|94987.4|94937.4|94978.9|94928.9|44
1653671540000|2022-05-27 17:12:20|94980.7|94930.7|94975.9|94925.9|94981.5|94931.5|94974.8|94924.8|37
1653671550000|2022-05-27 17:12:30|94975.4|94925.4|94975.2|94925.2|94976|94926|94974.9|94924.9|23
1653671560000|2022-05-27 17:12:40|94975.3|94925.3|94981.5|94931.5|94982.7|94942.4|94966.1|94923.4|38
1653671570000|2022-05-27 17:12:50|94983.2|94933.2|94982.4|94932.4|94983.7|94933.7|94980.2|94930.2|40
1653671580000|2022-05-27 17:13:00|94982.3|94932.3|94984.4|94934.4|94986.2|94936.2|94981.8|94931.8|33
1653671590000|2022-05-27 17:13:10|94984.5|94934.5|94976|94926|94985.8|94935.8|94975.5|94925.5|32
1653671600000|2022-05-27 17:13:20|94976.2|94926.2|94975.4|94925.4|94977.6|94927.6|94975.2|94925.2|31
1653671610000|2022-05-27 17:13:30|94975.7|94925.7|94973.2|94923.2|94975.7|94925.7|94971.4|94921.4|26
1653671620000|2022-05-27 17:13:40|94972.4|94922.4|94971.6|94921.6|94972.4|94922.4|94971.3|94921.3|12
1653671630000|2022-05-27 17:13:50|94971.4|94921.4|94962.8|94912.8|94971.4|94921.4|94959.6|94909.6|45
1653671640000|2022-05-27 17:14:00|94962.6|94912.6|94948.4|94898.4|94963.2|94913.2|94947.5|94897.5|38
1653671650000|2022-05-27 17:14:10|94947.8|94897.8|94923.7|94873.7|94947.9|94897.9|94923.7|94873.7|55
1653671660000|2022-05-27 17:14:20|94924.4|94874.4|94907.3|94857.3|94925.8|94875.8|94904.8|94854.8|63
1653671670000|2022-05-27 17:14:30|94907.2|94857.2|94915.1|94865.1|94915.5|94865.5|94906.7|94856.7|38
1653671680000|2022-05-27 17:14:40|94915|94865|94915.4|94865.4|94915.8|94865.8|94915|94865|24
1653671690000|2022-05-27 17:14:50|94915.5|94865.5|94917.1|94867.1|94917.1|94867.1|94915.4|94865.4|19
1653671700000|2022-05-27 17:15:00|94917.2|94867.2|94925.2|94875.2|94925.2|94875.2|94917|94867|37
1653671710000|2022-05-27 17:15:10|94925.5|94875.5|94926.4|94876.4|94928.6|94878.6|94925.5|94875.5|32
1653671720000|2022-05-27 17:15:20|94926.5|94876.5|94922.9|94872.9|94928.7|94878.7|94922.9|94872.9|37
1653671730000|2022-05-27 17:15:30|94921.8|94871.8|94920.6|94870.6|94922.1|94872.1|94920.2|94870.2|27
1653671740000|2022-05-27 17:15:40|94920.3|94870.3|94921.1|94871.1|94921.1|94871.1|94920|94870|21
1653671750000|2022-05-27 17:15:50|94920.9|94870.9|94929.1|94879.1|94930.2|94892.6|94914.1|94870.9|22
1653671760000|2022-05-27 17:16:00|94928.8|94878.8|94927.3|94877.3|94928.8|94890.2|94909.7|94871.5|34
1653671770000|2022-05-27 17:16:10|94927.4|94877.4|94955.4|94905.4|94955.8|94905.8|94926.3|94877.1|45
1653671780000|2022-05-27 17:16:20|94955.5|94905.5|94955.4|94905.4|94959.5|94916.1|94941.1|94901.7|47
1653671790000|2022-05-27 17:16:30|94955.5|94905.5|94956.9|94906.9|94958.9|94908.9|94954.4|94904.4|27
1653671800000|2022-05-27 17:16:40|94957|94907|94953.5|94903.5|94958.1|94908.1|94953.3|94903.3|22
1653671810000|2022-05-27 17:16:50|94952.8|94902.8|94951.7|94901.7|94952.8|94902.8|94951.6|94901.6|17
1653671820000|2022-05-27 17:17:00|94953.6|94903.6|94957.3|94907.3|94957.7|94918.6|94942.9|94903.6|33
1653671830000|2022-05-27 17:17:10|94957|94907|94956.9|94906.9|94957.3|94907.3|94956.2|94906.2|12
1653671840000|2022-05-27 17:17:20|94957.4|94907.4|94952.1|94902.1|94957.4|94907.4|94951.9|94901.9|31
1653671850000|2022-05-27 17:17:30|94952.3|94902.3|94958.7|94908.7|94959.8|94919.3|94942.4|94902.1|39
1653671860000|2022-05-27 17:17:40|94959|94909|94958.7|94908.7|94961.2|94911.2|94958.7|94908.7|33
1653671870000|2022-05-27 17:17:50|94958|94908|94959.9|94909.9|94960.5|94910.5|94958|94908|16
1653671880000|2022-05-27 17:18:00|94959.5|94909.5|94960.3|94910.3|94960.3|94910.3|94959.4|94909.4|17
1653671890000|2022-05-27 17:18:10|94960.1|94910.1|94960.7|94910.7|94961|94923.2|94947.9|94909.3|27
1653671900000|2022-05-27 17:18:20|94960.8|94910.8|94947.5|94922.5|94961.7|94923.8|94947.3|94910.8|26
1653671910000|2022-05-27 17:18:30|94947.7|94922.7|94965.7|94915.7|94966|94925.6|94947.3|94915.7|20
1653671920000|2022-05-27 17:18:40|94965.3|94915.3|94967.4|94917.4|94969|94931.5|94952.1|94911.7|36
1653671930000|2022-05-27 17:18:50|94967.3|94917.3|94961.2|94911.2|94967.9|94924.2|94948.3|94910.9|35
1653671940000|2022-05-27 17:19:00|94961.7|94911.7|94959.6|94909.6|94961.7|94911.7|94959.5|94909.5|17
1653671950000|2022-05-27 17:19:10|94959.2|94909.2|94947.2|94922.2|94959.2|94922.9|94947.2|94909.2|9
1653671960000|2022-05-27 17:19:20|94947.1|94922.1|94959.6|94909.6|94959.8|94922.1|94945.3|94909.2|31
1653671970000|2022-05-27 17:19:30|94960|94910|94959.9|94909.9|94960.7|94910.7|94959.4|94909.4|20
1653671980000|2022-05-27 17:19:40|94959.8|94909.8|94960.8|94910.8|94960.8|94910.8|94959.4|94909.4|16
1653671990000|2022-05-27 17:19:50|94960.6|94910.6|94960.2|94910.2|94960.6|94910.6|94960.1|94910.1|39
1653672000000|2022-05-27 17:20:00|94960.1|94910.1|94960.3|94910.3|94961|94911|94959.7|94909.7|25
1653672010000|2022-05-27 17:20:10|94960.2|94910.2|94959.2|94909.2|94960.3|94910.3|94959.2|94909.2|18
1653672020000|2022-05-27 17:20:20|94959.3|94909.3|94947.9|94922.9|94959.3|94923.2|94947|94909.3|16
1653672030000|2022-05-27 17:20:30|94947.7|94922.7|94947.5|94922.5|94948.3|94923.3|94947.5|94922.5|18
1653672040000|2022-05-27 17:20:40|94947.6|94922.6|94947.5|94922.5|94947.7|94922.7|94946.9|94921.9|18
1653672050000|2022-05-27 17:20:50|94948.2|94923.2|94945.9|94920.9|94948.2|94923.2|94945.9|94920.9|20
1653672060000|2022-05-27 17:21:00|94957.9|94907.9|94939.1|94914.1|94957.9|94915.5|94938.4|94903.1|37
1653672070000|2022-05-27 17:21:10|94939.2|94914.2|94947.8|94897.8|94949.4|94914.5|94936.7|94896.9|27
1653672080000|2022-05-27 17:21:20|94947.6|94897.6|94942.1|94892.1|94947.6|94897.6|94939.4|94889.4|36
1653672090000|2022-05-27 17:21:30|94942.2|94892.2|94942.1|94892.1|94943.3|94893.3|94941.9|94891.9|25
1653672100000|2022-05-27 17:21:40|94942.4|94892.4|94937.2|94887.2|94942.5|94892.5|94935.8|94885.8|38
1653672110000|2022-05-27 17:21:50|94937.5|94887.5|94941.6|94891.6|94941.6|94891.6|94937.4|94887.4|28
1653672120000|2022-05-27 17:22:00|94941.5|94891.5|94940.4|94890.4|94943.1|94893.1|94940.4|94890.4|33
1653672130000|2022-05-27 17:22:10|94940.7|94890.7|94941.4|94891.4|94942.2|94892.2|94940.6|94890.6|24
1653672140000|2022-05-27 17:22:20|94941.2|94891.2|94941.8|94891.8|94941.9|94891.9|94940.8|94890.8|12
1653672150000|2022-05-27 17:22:30|94939.6|94889.6|94927.3|94902.3|94940.3|94905.6|94925.2|94889.6|29
1653672160000|2022-05-27 17:22:40|94927.6|94902.6|94934.3|94884.3|94946.5|94906.4|94927.2|94884.3|56
1653672170000|2022-05-27 17:22:50|94934.8|94884.8|94935.6|94885.6|94936.3|94886.3|94934.1|94884.1|22
1653672180000|2022-05-27 17:23:00|94935.5|94885.5|94919.6|94894.6|94936.1|94894.6|94919.2|94882.2|36
1653672190000|2022-05-27 17:23:10|94931.4|94881.4|94929.5|94879.5|94931.4|94881.4|94929.3|94879.3|27
1653672200000|2022-05-27 17:23:20|94929.7|94879.7|94928.5|94878.5|94930.5|94880.5|94927.5|94877.5|33
1653672210000|2022-05-27 17:23:30|94929.4|94879.4|94928.9|94878.9|94929.5|94879.5|94927.5|94877.5|22
1653672220000|2022-05-27 17:23:40|94928.6|94878.6|94928.4|94878.4|94929.1|94879.1|94928.2|94878.2|22
1653672230000|2022-05-27 17:23:50|94928.6|94878.6|94929.2|94879.2|94929.8|94879.8|94928.5|94878.5|17
1653672240000|2022-05-27 17:24:00|94929.3|94879.3|94915.1|94890.1|94929.3|94890.8|94914.8|94878.8|31
1653672250000|2022-05-27 17:24:10|94915.2|94890.2|94923.9|94873.9|94924.4|94890.2|94911.9|94873.9|14
1653672260000|2022-05-27 17:24:20|94924|94874|94923.9|94873.9|94924.5|94874.5|94923.6|94873.6|24
1653672270000|2022-05-27 17:24:30|94924.9|94874.9|94923.6|94873.6|94925.1|94875.1|94923.1|94873.1|23
1653672280000|2022-05-27 17:24:40|94923.5|94873.5|94922.3|94872.3|94923.5|94873.5|94921.7|94871.7|26
1653672290000|2022-05-27 17:24:50|94922.6|94872.6|94920.1|94870.1|94922.9|94884.3|94908.3|94870.1|25
1653672300000|2022-05-27 17:25:00|94919.7|94869.7|94970.1|94920.1|94971.5|94926.8|94899.8|94860.8|62
1653672310000|2022-05-27 17:25:10|94970.2|94920.2|94979.3|94929.3|94979.3|94942.5|94966.1|94920.2|39
1653672320000|2022-05-27 17:25:20|94979.4|94929.4|94978|94928|94979.7|94929.7|94978|94928|29
1653672330000|2022-05-27 17:25:30|94977.9|94927.9|94979.2|94929.2|94979.2|94929.2|94977.2|94927.2|24
1653672340000|2022-05-27 17:25:40|94979.7|94929.7|94977.3|94927.3|94979.9|94929.9|94977.2|94927.2|20
1653672350000|2022-05-27 17:25:50|94977.5|94927.5|94973.2|94923.2|94977.9|94935.4|94960.4|94922.2|29
1653672360000|2022-05-27 17:26:00|94973|94923|94976.2|94926.2|94978.9|94940.8|94964|94922.6|45
1653672370000|2022-05-27 17:26:10|94976.6|94926.6|94976.3|94926.3|94976.6|94926.6|94975.8|94925.8|25
1653672380000|2022-05-27 17:26:20|94976.1|94926.1|94976.4|94926.4|94977.3|94927.3|94975.4|94925.4|18
1653672390000|2022-05-27 17:26:30|94976.5|94926.5|94974.3|94924.3|94976.5|94936.6|94961.4|94922.5|30
1653672400000|2022-05-27 17:26:40|94973.7|94923.7|94973.3|94923.3|94974.2|94924.2|94972.5|94922.5|26
1653672410000|2022-05-27 17:26:50|94973.1|94923.1|94977.9|94927.9|94978.2|94928.2|94972.2|94922.2|36
1653672420000|2022-05-27 17:27:00|94977.5|94927.5|94977.8|94927.8|94978|94928|94977.1|94927.1|22
1653672430000|2022-05-27 17:27:10|94977.7|94927.7|94965.4|94940.4|94978|94940.4|94965.4|94927.7|5
1653672440000|2022-05-27 17:27:20|94965.3|94940.3|94966.1|94941.1|94966.2|94941.2|94965.3|94940.3|7
1653672450000|2022-05-27 17:27:30|94965.9|94940.9|94988.3|94938.3|94989.5|94942.2|94965.7|94932.8|31
1653672460000|2022-05-27 17:27:40|94988.2|94938.2|94986.8|94936.8|94988.7|94938.7|94986.1|94936.1|25
1653672470000|2022-05-27 17:27:50|94986.5|94936.5|94988.8|94938.8|94989.6|94939.6|94986.5|94936.5|13
1653672480000|2022-05-27 17:28:00|94988.9|94938.9|94997.9|94947.9|95002|94955.3|94980.3|94937.2|45
1653672490000|2022-05-27 17:28:10|94997.7|94947.7|94996.9|94946.9|94998.3|94948.3|94996.8|94946.8|21
1653672500000|2022-05-27 17:28:20|94997.1|94947.1|94995.9|94945.9|94997.7|94947.7|94995.8|94945.8|17
1653672510000|2022-05-27 17:28:30|94996.3|94946.3|94995.1|94945.1|94996.4|94946.4|94995.1|94945.1|15
1653672520000|2022-05-27 17:28:40|94979.7|94954.7|94989.7|94939.7|94995.2|94954.7|94977.3|94939.5|27
1653672530000|2022-05-27 17:28:50|94989.4|94939.4|94985.8|94935.8|94989.5|94947.3|94972.3|94933.5|36
1653672540000|2022-05-27 17:29:00|94985.9|94935.9|94983.9|94933.9|94985.9|94935.9|94983.9|94933.9|26
1653672550000|2022-05-27 17:29:10|94984.2|94934.2|94983.3|94933.3|94985.9|94935.9|94983.3|94933.3|27
1653672560000|2022-05-27 17:29:20|94983.5|94933.5|94986.1|94936.1|94986.3|94936.3|94983.4|94933.4|30
1653672570000|2022-05-27 17:29:30|94984.9|94934.9|94984.1|94934.1|94984.9|94934.9|94982.7|94932.7|32
1653672580000|2022-05-27 17:29:40|94984.4|94934.4|94982.9|94932.9|94984.8|94934.8|94982.8|94932.8|26
1653672590000|2022-05-27 17:29:50|94983.1|94933.1|94968.8|94943.8|94983.3|94943.8|94966.5|94930.5|30
1653672600000|2022-05-27 17:30:00|94968.6|94943.6|94981.1|94931.1|94983.7|94943.7|94967.3|94931.1|42
1653672610000|2022-05-27 17:30:10|94980.7|94930.7|94980.3|94930.3|94980.8|94930.8|94979.1|94929.1|30
1653672620000|2022-05-27 17:30:20|94981.7|94931.7|94978.8|94928.8|94981.7|94931.7|94978.8|94928.8|22
1653672630000|2022-05-27 17:30:30|94978.9|94928.9|94979|94929|94979.6|94929.6|94978.1|94928.1|27
1653672640000|2022-05-27 17:30:40|94978.9|94928.9|94973.2|94923.2|94979.3|94936.4|94959.2|94918.7|42
1653672650000|2022-05-27 17:30:50|94972.9|94922.9|94947.9|94922.9|94972.9|94931.1|94946.8|94910.6|39
1653672660000|2022-05-27 17:31:00|94947.7|94922.7|94948.4|94923.4|94951.1|94926.1|94946.6|94921.6|35
1653672670000|2022-05-27 17:31:10|94948.1|94923.1|94949|94924|94964|94924.4|94947.1|94912.6|35
1653672680000|2022-05-27 17:31:20|94949.6|94924.6|94938.9|94913.9|94951.1|94926.1|94938.9|94913.9|35
1653672690000|2022-05-27 17:31:30|94957.5|94907.5|94935.9|94910.9|94957.5|94915.5|94932.8|94898.4|58
1653672700000|2022-05-27 17:31:40|94937.5|94912.5|94943.9|94918.9|94944.5|94919.5|94936.9|94911.9|54
1653672710000|2022-05-27 17:31:50|94943.7|94918.7|94943.8|94918.8|94946.8|94921.8|94942.5|94917.5|36
1653672720000|2022-05-27 17:32:00|94943.7|94918.7|94947.6|94922.6|94965.5|94923.9|94943.7|94911.2|46
1653672730000|2022-05-27 17:32:10|94947.5|94922.5|94947.1|94922.1|94947.7|94922.7|94946.9|94921.9|13
1653672740000|2022-05-27 17:32:20|94947.2|94922.2|94948.6|94923.6|94962.7|94925.7|94942.2|94907.5|44
1653672750000|2022-05-27 17:32:30|94948.8|94923.8|94939.8|94914.8|94956.5|94925.4|94939.8|94906.5|44
1653672760000|2022-05-27 17:32:40|94938.2|94913.2|94924.8|94899.8|94954.1|94916.6|94924.5|94892.8|59
1653672770000|2022-05-27 17:32:50|94924.7|94899.7|94925.7|94900.7|94927.6|94902.6|94923.2|94898.2|52
1653672780000|2022-05-27 17:33:00|94926.2|94901.2|94924.7|94899.7|94926.9|94901.9|94924.7|94899.7|41
1653672790000|2022-05-27 17:33:10|94924.6|94899.6|94936.6|94886.6|94939.1|94900.8|94923.3|94883.8|45
1653672800000|2022-05-27 17:33:20|94936.9|94886.9|94933.4|94883.4|94936.9|94886.9|94933.2|94883.2|28
1653672810000|2022-05-27 17:33:30|94934.4|94884.4|94914.4|94889.4|94934.4|94894.2|94914.4|94882.9|46
1653672820000|2022-05-27 17:33:40|94914.5|94889.5|94915.5|94890.5|94915.5|94890.5|94913|94888|23
1653672830000|2022-05-27 17:33:50|94915.3|94890.3|94914.7|94889.7|94929.6|94891.5|94910.8|94875.9|31
1653672840000|2022-05-27 17:34:00|94916.3|94891.3|94913.1|94888.1|94930.6|94891.3|94912.5|94877.2|32
1653672850000|2022-05-27 17:34:10|94913|94888|94912.3|94887.3|94928.9|94889.1|94912.1|94876.3|35
1653672860000|2022-05-27 17:34:20|94912.8|94887.8|94906|94881|94912.8|94887.8|94906|94881|24
1653672870000|2022-05-27 17:34:30|94905.4|94880.4|94906.5|94881.5|94907.6|94882.6|94905.1|94880.1|23
1653672880000|2022-05-27 17:34:40|94906.6|94881.6|94907.9|94882.9|94909.7|94884.7|94906.6|94881.6|34
1653672890000|2022-05-27 17:34:50|94908|94883|94907.9|94882.9|94908.7|94883.7|94906.4|94881.4|25
1653672900000|2022-05-27 17:35:00|94907.5|94882.5|94912.1|94887.1|94930.5|94890.8|94907.2|94878.3|49
1653672910000|2022-05-27 17:35:10|94911.8|94886.8|94911.2|94886.2|94923.8|94888.9|94907.8|94871|54
1653672920000|2022-05-27 17:35:20|94912|94887|94922|94872|94924|94887|94906.3|94871.8|44
1653672930000|2022-05-27 17:35:30|94922.2|94872.2|94927|94877|94927.6|94877.6|94922.2|94872.2|43
1653672940000|2022-05-27 17:35:40|94927.1|94877.1|94924.9|94874.9|94927.1|94888.2|94912.5|94874.6|36
1653672950000|2022-05-27 17:35:50|94924.8|94874.8|94922.5|94872.5|94925.6|94875.6|94915.5|94865.5|57
1653672960000|2022-05-27 17:36:00|94927.2|94877.2|94917.1|94892.1|94934.8|94892.9|94914.6|94877.2|50
1653672970000|2022-05-27 17:36:10|94916.4|94891.4|94911.8|94886.8|94916.7|94891.7|94911.4|94886.4|30
1653672980000|2022-05-27 17:36:20|94912.2|94887.2|94917.7|94892.7|94918.3|94893.3|94911.7|94886.7|33
1653672990000|2022-05-27 17:36:30|94917.5|94892.5|94917.8|94892.8|94918.4|94893.4|94916.9|94891.9|36
1653673000000|2022-05-27 17:36:40|94918.2|94893.2|94921.9|94871.9|94925.5|94893.2|94911|94871|50
1653673010000|2022-05-27 17:36:50|94921.6|94871.6|94900.5|94875.5|94921.6|94875.5|94899|94862.5|36
1653673020000|2022-05-27 17:37:00|94900.9|94875.9|94894.5|94869.5|94920.4|94880.3|94893|94867.3|45
1653673030000|2022-05-27 17:37:10|94894.4|94869.4|94886.7|94861.7|94894.4|94869.4|94886.7|94861.7|56
1653673040000|2022-05-27 17:37:20|94887|94862|94888.1|94863.1|94888.4|94863.4|94886.3|94861.3|35
1653673050000|2022-05-27 17:37:30|94888.3|94863.3|94903.7|94853.7|94907.4|94867.9|94888|94853.4|37
1653673060000|2022-05-27 17:37:40|94903.5|94853.5|94900.3|94850.3|94903.7|94867.1|94888.2|94848.9|53
1653673070000|2022-05-27 17:37:50|94901.9|94851.9|94909.8|94859.8|94912.3|94869.4|94889.1|94851.9|55
1653673080000|2022-05-27 17:38:00|94910.1|94860.1|94908.7|94858.7|94913.6|94863.6|94907.7|94857.7|48
1653673090000|2022-05-27 17:38:10|94909.1|94859.1|94916|94866|94925.6|94880.2|94898.6|94859|62
1653673100000|2022-05-27 17:38:20|94915.7|94865.7|94914.7|94864.7|94918.7|94868.7|94914.7|94864.7|36
1653673110000|2022-05-27 17:38:30|94914.6|94864.6|94906|94856|94915.1|94865.1|94901.7|94851.7|51
1653673120000|2022-05-27 17:38:40|94906.1|94856.1|94906.6|94856.6|94906.9|94856.9|94905.9|94855.9|41
1653673130000|2022-05-27 17:38:50|94906.5|94856.5|94894.8|94869.8|94913.8|94869.8|94894.8|94853.8|34
1653673140000|2022-05-27 17:39:00|94895|94870|94905.6|94855.6|94911.3|94871.3|94894.1|94855.5|37
1653673150000|2022-05-27 17:39:10|94905.5|94855.5|94896.1|94846.1|94908.7|94858.7|94895.4|94845.4|32
1653673160000|2022-05-27 17:39:20|94896.8|94846.8|94891.7|94841.7|94896.8|94846.8|94884.6|94834.6|69
1653673170000|2022-05-27 17:39:30|94892.8|94842.8|94892.6|94842.6|94894.7|94844.7|94888|94838|54
1653673180000|2022-05-27 17:39:40|94892.7|94842.7|94894.9|94844.9|94895.9|94845.9|94892.1|94842.1|38
1653673190000|2022-05-27 17:39:50|94895.2|94845.2|94893|94843|94895.2|94845.2|94892.8|94842.8|33
1653673200000|2022-05-27 17:40:00|94892.9|94842.9|94885.3|94860.3|94895.8|94860.8|94878.2|94835.7|49
1653673210000|2022-05-27 17:40:10|94884.7|94859.7|94907.8|94857.8|94913.9|94869.8|94884.7|94848.9|59
1653673220000|2022-05-27 17:40:20|94906.7|94856.7|94904.3|94854.3|94911.2|94861.2|94901.6|94851.6|60
1653673230000|2022-05-27 17:40:30|94904.4|94854.4|94893|94843|94904.8|94863.6|94879.7|94843|50
1653673240000|2022-05-27 17:40:40|94893.4|94843.4|94893.8|94843.8|94897|94847|94893.4|94843.4|40
1653673250000|2022-05-27 17:40:50|94893.6|94843.6|94879.5|94829.5|94893.8|94857.4|94864.7|94829.5|71
1653673260000|2022-05-27 17:41:00|94878.5|94828.5|94880.9|94830.9|94882.7|94832.7|94873.5|94823.5|60
1653673270000|2022-05-27 17:41:10|94881.6|94831.6|94869.8|94844.8|94884.4|94848.5|94868.7|94827|67
1653673280000|2022-05-27 17:41:20|94869.7|94844.7|94883|94833|94884.8|94847.8|94867.8|94831.7|68
1653673290000|2022-05-27 17:41:30|94884.1|94834.1|94884.1|94834.1|94884.6|94846.5|94868.4|94831.4|55
1653673300000|2022-05-27 17:41:40|94883.8|94833.8|94885|94835|94889|94850.2|94872.1|94832.1|72
1653673310000|2022-05-27 17:41:50|94885.3|94835.3|94882.5|94832.5|94887.8|94848.7|94872.2|94832.5|62
1653673320000|2022-05-27 17:42:00|94882.4|94832.4|94870.5|94845.5|94883.2|94845.8|94870.1|94832.1|26
1653673330000|2022-05-27 17:42:10|94870.8|94845.8|94870.1|94845.1|94871.4|94846.4|94870.1|94845.1|30
1653673340000|2022-05-27 17:42:20|94870.6|94845.6|94868.1|94843.1|94870.8|94845.8|94867.9|94842.9|17
1653673350000|2022-05-27 17:42:30|94867.4|94842.4|94881.5|94831.5|94884.8|94846.6|94865.4|94830.4|46
1653673360000|2022-05-27 17:42:40|94883.4|94833.4|94868.8|94843.8|94883.4|94845|94867.4|94831.3|56
1653673370000|2022-05-27 17:42:50|94869.3|94844.3|94868.8|94843.8|94871|94846|94867|94842|62
1653673380000|2022-05-27 17:43:00|94867.7|94842.7|94886.1|94836.1|94887.1|94849.1|94867.3|94833.5|65
1653673390000|2022-05-27 17:43:10|94886.6|94836.6|94870.8|94845.8|94887.2|94847.5|94866|94833.3|57
1653673400000|2022-05-27 17:43:20|94869.4|94844.4|94871.4|94821.4|94878.3|94848.2|94858.1|94821.4|60
1653673410000|2022-05-27 17:43:30|94871.9|94821.9|94871.9|94821.9|94872.1|94822.1|94866|94816|59
1653673420000|2022-05-27 17:43:40|94872.1|94822.1|94875.8|94825.8|94877.1|94836.6|94861.6|94821.9|47
1653673430000|2022-05-27 17:43:50|94875.1|94825.1|94875.9|94825.9|94875.9|94825.9|94873.1|94823.1|35
1653673440000|2022-05-27 17:44:00|94885.8|94835.8|94882.7|94832.7|94885.8|94835.8|94875.4|94825.4|55
1653673450000|2022-05-27 17:44:10|94882.2|94832.2|94894.1|94844.1|94895.4|94845.4|94882.2|94832.2|34
1653673460000|2022-05-27 17:44:20|94894|94844|94894|94844|94894.6|94844.6|94893.8|94843.8|18
1653673470000|2022-05-27 17:44:30|94894.1|94844.1|94891.8|94841.8|94894.1|94844.1|94891|94841|40
1653673480000|2022-05-27 17:44:40|94891.7|94841.7|94892.9|94842.9|94893.1|94843.1|94891.4|94841.4|25
1653673490000|2022-05-27 17:44:50|94893.1|94843.1|94893.8|94843.8|94893.8|94843.8|94893|94843|18
1653673500000|2022-05-27 17:45:00|94893.7|94843.7|94895.4|94845.4|94897.4|94847.4|94893.4|94843.4|38
1653673510000|2022-05-27 17:45:10|94895.3|94845.3|94895.3|94845.3|94895.4|94845.4|94894.3|94844.3|27
1653673520000|2022-05-27 17:45:20|94895.4|94845.4|94895.4|94845.4|94895.7|94845.7|94895.1|94845.1|23
1653673530000|2022-05-27 17:45:30|94895.3|94845.3|94898|94848|94898.1|94848.1|94895.1|94845.1|21
1653673540000|2022-05-27 17:45:40|94898.1|94848.1|94894.8|94844.8|94898.4|94848.4|94894.7|94844.7|22
1653673550000|2022-05-27 17:45:50|94894.9|94844.9|94895.4|94845.4|94896.7|94846.7|94894.8|94844.8|17
1653673560000|2022-05-27 17:46:00|94895.3|94845.3|94895.4|94845.4|94895.8|94845.8|94894.8|94844.8|14
1653673570000|2022-05-27 17:46:10|94895.1|94845.1|94894.8|94844.8|94895.6|94845.6|94894.8|94844.8|14
1653673580000|2022-05-27 17:46:20|94894.9|94844.9|94894.4|94844.4|94895.3|94845.3|94893.8|94843.8|15
1653673590000|2022-05-27 17:46:30|94894.3|94844.3|94895.4|94845.4|94895.4|94845.4|94894.3|94844.3|8
1653673600000|2022-05-27 17:46:40|94895.7|94845.7|94895.9|94845.9|94895.9|94858.3|94882.9|94845.2|12
1653673610000|2022-05-27 17:46:50|94895.5|94845.5|94894.9|94844.9|94895.8|94845.8|94894.7|94844.7|19
1653673620000|2022-05-27 17:47:00|94882.9|94857.9|94897.9|94847.9|94898.2|94860.3|94882.9|94847.4|21
1653673630000|2022-05-27 17:47:10|94898|94848|94898.7|94848.7|94898.8|94848.8|94897.5|94847.5|10
1653673640000|2022-05-27 17:47:20|94898.8|94848.8|94897.4|94847.4|94899.1|94849.1|94896.6|94846.6|21
1653673650000|2022-05-27 17:47:30|94897.2|94847.2|94896.4|94846.4|94897.7|94847.7|94894.8|94844.8|23
1653673660000|2022-05-27 17:47:40|94896.7|94846.7|94896|94846|94897.8|94847.8|94895.6|94845.6|19
1653673670000|2022-05-27 17:47:50|94896.1|94846.1|94898|94848|94898.7|94848.7|94896.1|94846.1|20
1653673680000|2022-05-27 17:48:00|94898.3|94848.3|94898.1|94848.1|94898.3|94848.3|94896.5|94846.5|19
1653673690000|2022-05-27 17:48:10|94898|94848|94901.6|94851.6|94901.6|94851.6|94893.9|94843.9|24
1653673700000|2022-05-27 17:48:20|94900.6|94850.6|94901.5|94851.5|94902.3|94852.3|94900.6|94850.6|25
1653673710000|2022-05-27 17:48:30|94901.6|94851.6|94901.4|94851.4|94901.7|94851.7|94901.4|94851.4|10
1653673720000|2022-05-27 17:48:40|94901.3|94851.3|94888.7|94863.7|94902.3|94864|94888.7|94851.3|18
1653673730000|2022-05-27 17:48:50|94889.8|94864.8|94903.8|94853.8|94904.4|94867.3|94889.8|94853.8|23
1653673740000|2022-05-27 17:49:00|94904|94854|94901.5|94851.5|94904|94854|94901.5|94851.5|19
1653673750000|2022-05-27 17:49:10|94901.7|94851.7|94902.5|94852.5|94902.5|94852.5|94901.5|94851.5|18
1653673760000|2022-05-27 17:49:20|94902.7|94852.7|94898.8|94848.8|94902.9|94852.9|94898.4|94848.4|20
1653673770000|2022-05-27 17:49:30|94895.6|94845.6|94873.3|94823.3|94897|94855|94871.6|94821.6|58
1653673780000|2022-05-27 17:49:40|94873.1|94823.1|94869.5|94819.5|94875.1|94825.1|94869.1|94819.1|52
1653673790000|2022-05-27 17:49:50|94869.8|94819.8|94870.4|94820.4|94871.3|94821.3|94868|94818|35
1653673800000|2022-05-27 17:50:00|94870.7|94820.7|94867.2|94817.2|94871.1|94821.1|94866.2|94816.2|30
1653673810000|2022-05-27 17:50:10|94867.9|94817.9|94869.9|94819.9|94871.6|94821.6|94867.9|94817.9|35
1653673820000|2022-05-27 17:50:20|94870.8|94820.8|94869.4|94819.4|94870.8|94820.8|94868.7|94818.7|35
1653673830000|2022-05-27 17:50:30|94869.6|94819.6|94874.5|94824.5|94875|94825|94869.2|94819.2|32
1653673840000|2022-05-27 17:50:40|94875|94825|94872.9|94822.9|94876.9|94826.9|94872.7|94822.7|38
1653673850000|2022-05-27 17:50:50|94873|94823|94874.7|94824.7|94877|94827|94871.8|94821.8|40
1653673860000|2022-05-27 17:51:00|94874.8|94824.8|94874.4|94824.4|94875.9|94825.9|94874.4|94824.4|20
1653673870000|2022-05-27 17:51:10|94874.2|94824.2|94873.6|94823.6|94875.2|94825.2|94870.7|94820.7|36
1653673880000|2022-05-27 17:51:20|94873.9|94823.9|94873.2|94823.2|94874.7|94824.7|94872.1|94822.1|32
1653673890000|2022-05-27 17:51:30|94873.5|94823.5|94873.8|94823.8|94874.8|94824.8|94873.1|94823.1|17
1653673900000|2022-05-27 17:51:40|94874.6|94824.6|94885.1|94835.1|94886.1|94836.1|94869.1|94819.1|47
1653673910000|2022-05-27 17:51:50|94884.8|94834.8|94883.9|94833.9|94885.1|94835.1|94883.3|94833.3|34
1653673920000|2022-05-27 17:52:00|94884.2|94834.2|94883.8|94833.8|94884.2|94834.2|94883.6|94833.6|14
1653673930000|2022-05-27 17:52:10|94883.9|94833.9|94884.9|94834.9|94884.9|94834.9|94883.9|94833.9|20
1653673940000|2022-05-27 17:52:20|94884.8|94834.8|94885.3|94835.3|94886.8|94836.8|94884.8|94834.8|32
1653673950000|2022-05-27 17:52:30|94886.1|94836.1|94882.7|94832.7|94886.1|94836.1|94881|94831|29
1653673960000|2022-05-27 17:52:40|94882.6|94832.6|94881.6|94831.6|94882.6|94832.6|94881.2|94831.2|36
1653673970000|2022-05-27 17:52:50|94881.3|94831.3|94880.8|94830.8|94882|94832|94877.1|94827.1|42
1653673980000|2022-05-27 17:53:00|94880.7|94830.7|94879.3|94829.3|94880.7|94830.7|94879|94829|20
1653673990000|2022-05-27 17:53:10|94879.5|94829.5|94879.5|94829.5|94879.7|94829.7|94879.3|94829.3|13
1653674000000|2022-05-27 17:53:20|94879.7|94829.7|94880.6|94830.6|94880.7|94830.7|94878.5|94828.5|11
1653674010000|2022-05-27 17:53:30|94881|94831|94878.9|94828.9|94882.4|94839.5|94863.5|94825.5|37
1653674020000|2022-05-27 17:53:40|94879.1|94829.1|94885.6|94835.6|94887.5|94837.5|94877.7|94827.7|34
1653674030000|2022-05-27 17:53:50|94885.7|94835.7|94886.4|94836.4|94886.4|94836.4|94884.9|94834.9|25
1653674040000|2022-05-27 17:54:00|94886.6|94836.6|94891.8|94841.8|94891.8|94841.8|94885.8|94835.8|31
1653674050000|2022-05-27 17:54:10|94892|94842|94897.8|94847.8|94897.9|94847.9|94891.9|94841.9|36
1653674060000|2022-05-27 17:54:20|94897.3|94847.3|94895|94845|94897.4|94847.4|94895|94845|20
1653674070000|2022-05-27 17:54:30|94895.1|94845.1|94895.4|94845.4|94895.8|94845.8|94894.9|94844.9|20
1653674080000|2022-05-27 17:54:40|94895.6|94845.6|94895.8|94845.8|94896.1|94846.1|94895.1|94845.1|12
1653674090000|2022-05-27 17:54:50|94895.4|94845.4|94894.2|94844.2|94895.7|94845.7|94893|94843|22
1653674100000|2022-05-27 17:55:00|94894|94844|94892.8|94842.8|94894.4|94844.4|94891.8|94841.8|32
1653674110000|2022-05-27 17:55:10|94892.7|94842.7|94889.8|94839.8|94892.9|94842.9|94889.8|94839.8|17
1653674120000|2022-05-27 17:55:20|94889.9|94839.9|94884.7|94834.7|94890.2|94847.6|94872.6|94834.3|43
1653674130000|2022-05-27 17:55:30|94884.8|94834.8|94894.6|94844.6|94895.9|94854.9|94872.9|94834.8|37
1653674140000|2022-05-27 17:55:40|94894.7|94844.7|94895.1|94845.1|94896.5|94846.5|94892.7|94842.7|40
1653674150000|2022-05-27 17:55:50|94895.2|94845.2|94895.2|94845.2|94895.7|94845.7|94894.4|94844.4|16
1653674160000|2022-05-27 17:56:00|94894.4|94844.4|94896.9|94846.9|94899.4|94849.4|94894.4|94844.4|41
1653674170000|2022-05-27 17:56:10|94896.8|94846.8|94897|94847|94897.7|94847.7|94896.2|94846.2|16
1653674180000|2022-05-27 17:56:20|94896.9|94846.9|94891.6|94841.6|94896.9|94846.9|94891.6|94841.6|22
1653674190000|2022-05-27 17:56:30|94891.8|94841.8|94886.4|94836.4|94893.7|94843.7|94885.8|94835.8|36
1653674200000|2022-05-27 17:56:40|94885.4|94835.4|94889.1|94839.1|94891.4|94852.5|94872.7|94835.4|36
1653674210000|2022-05-27 17:56:50|94889.2|94839.2|94891.8|94841.8|94891.8|94841.8|94887.1|94837.1|27
1653674220000|2022-05-27 17:57:00|94891.9|94841.9|94891.3|94841.3|94893.6|94843.6|94891.3|94841.3|22
1653674230000|2022-05-27 17:57:10|94891.2|94841.2|94891.5|94841.5|94891.8|94841.8|94890.7|94840.7|28
1653674240000|2022-05-27 17:57:20|94891.4|94841.4|94891.5|94841.5|94891.6|94841.6|94890.8|94840.8|16
1653674250000|2022-05-27 17:57:30|94890.8|94840.8|94876.5|94851.5|94891.8|94856.1|94876.5|94840.7|38
1653674260000|2022-05-27 17:57:40|94874.7|94849.7|94871.3|94846.3|94888.7|94851|94871.3|94833.7|44
1653674270000|2022-05-27 17:57:50|94871.1|94846.1|94872.2|94847.2|94884.7|94849.2|94869.3|94834.3|47
1653674280000|2022-05-27 17:58:00|94872.1|94847.1|94873.2|94848.2|94875.2|94850.2|94871.6|94846.6|40
1653674290000|2022-05-27 17:58:10|94874.6|94849.6|94883.4|94858.4|94883.4|94858.4|94874.6|94849.6|57
1653674300000|2022-05-27 17:58:20|94881.9|94856.9|94941.5|94891.5|94941.5|94891.9|94878.5|94839.3|60
1653674310000|2022-05-27 17:58:30|94940.9|94890.9|94937.1|94887.1|94954.9|94904.9|94933.1|94883.1|68
1653674320000|2022-05-27 17:58:40|94937.5|94887.5|94916.1|94866.1|94937.9|94887.9|94915.9|94865.9|51
1653674330000|2022-05-27 17:58:50|94917|94867|94912.8|94862.8|94929.2|94879.2|94911.6|94861.6|58
1653674340000|2022-05-27 17:59:00|94912.7|94862.7|94897.8|94847.8|94912.7|94862.7|94890.1|94840.1|65
1653674350000|2022-05-27 17:59:10|94896.1|94846.1|94910.8|94860.8|94912.9|94862.9|94896.1|94846.1|60
1653674360000|2022-05-27 17:59:20|94911.3|94861.3|94908.2|94858.2|94914.4|94864.4|94907.2|94857.2|50
1653674370000|2022-05-27 17:59:30|94907.9|94857.9|94910.9|94860.9|94912|94862|94906.1|94856.1|48
1653674380000|2022-05-27 17:59:40|94910.1|94860.1|94907.1|94857.1|94910.1|94860.1|94905.4|94855.4|52
1653674390000|2022-05-27 17:59:50|94906.9|94856.9|94918.8|94868.8|94921.2|94881.9|94906.9|94856.9|57
1653674400000|2022-05-27 18:00:00|94918.6|94868.6|94920.9|94870.9|94927.2|94888.8|94913.8|94867.6|64
1653674410000|2022-05-27 18:00:10|94920.3|94870.3|94917.6|94867.6|94922.3|94872.3|94912.4|94862.4|55
1653674420000|2022-05-27 18:00:20|94916.6|94866.6|94922|94872|94922|94872|94915.5|94865.5|47
1653674430000|2022-05-27 18:00:30|94921.9|94871.9|94921.7|94871.7|94922.3|94872.3|94917.3|94867.3|38
1653674440000|2022-05-27 18:00:40|94922|94872|94919.4|94869.4|94922.3|94872.3|94918.8|94868.8|34
1653674450000|2022-05-27 18:00:50|94919.1|94869.1|94924.9|94874.9|94926.2|94876.2|94919.1|94869.1|43
1653674460000|2022-05-27 18:01:00|94923.8|94873.8|94923.5|94873.5|94929.2|94888.7|94913.7|94873.5|49
1653674470000|2022-05-27 18:01:10|94923.8|94873.8|94924.1|94874.1|94925.6|94875.6|94921|94871|47
1653674480000|2022-05-27 18:01:20|94924.8|94874.8|94920.5|94870.5|94925.4|94875.4|94920.5|94870.5|54
1653674490000|2022-05-27 18:01:30|94920.6|94870.6|94914.5|94864.5|94921|94871|94913.3|94863.3|40
1653674500000|2022-05-27 18:01:40|94914.3|94864.3|94915.5|94865.5|94922.4|94872.4|94913.8|94863.8|42
1653674510000|2022-05-27 18:01:50|94915.4|94865.4|94912.7|94862.7|94915.8|94865.8|94912.1|94862.1|38
1653674520000|2022-05-27 18:02:00|94911.8|94861.8|94911.5|94861.5|94912.3|94862.3|94906.1|94856.1|46
1653674530000|2022-05-27 18:02:10|94910.6|94860.6|94909.4|94859.4|94911|94861|94904|94854|53
1653674540000|2022-05-27 18:02:20|94909.7|94859.7|94901.9|94876.9|94914.2|94876.9|94900|94859.7|59
1653674550000|2022-05-27 18:02:30|94914.4|94864.4|94912.9|94862.9|94915.8|94865.8|94910.2|94860.2|51
1653674560000|2022-05-27 18:02:40|94915.2|94865.2|94909.5|94859.5|94916.8|94866.8|94907.7|94857.7|54
1653674570000|2022-05-27 18:02:50|94909.6|94859.6|94911.9|94861.9|94912.7|94873.6|94896.8|94857.8|39
1653674580000|2022-05-27 18:03:00|94911.3|94861.3|94907.1|94857.1|94912.7|94862.7|94907.1|94857.1|38
1653674590000|2022-05-27 18:03:10|94906.8|94856.8|94902.2|94852.2|94907.1|94857.1|94894.8|94844.8|38
1653674600000|2022-05-27 18:03:20|94904.2|94854.2|94894.8|94844.8|94904.2|94854.2|94894.5|94844.5|55
1653674610000|2022-05-27 18:03:30|94895.1|94845.1|94895.2|94845.2|94895.8|94845.8|94894.6|94844.6|35
1653674620000|2022-05-27 18:03:40|94895.1|94845.1|94894.9|94844.9|94896.2|94846.2|94893.8|94843.8|31
1653674630000|2022-05-27 18:03:50|94895.1|94845.1|94896.9|94846.9|94896.9|94846.9|94892.2|94842.2|35
1653674640000|2022-05-27 18:04:00|94899|94849|94900.1|94850.1|94901.3|94861.7|94886.7|94844.8|56
1653674650000|2022-05-27 18:04:10|94905.3|94855.3|94903.8|94853.8|94906.6|94856.6|94903.7|94853.7|34
1653674660000|2022-05-27 18:04:20|94903.1|94853.1|94902.9|94852.9|94903.5|94853.5|94901.9|94851.9|25
1653674670000|2022-05-27 18:04:30|94903|94853|94897.7|94847.7|94903|94853|94897.5|94847.5|21
1653674680000|2022-05-27 18:04:40|94898.1|94848.1|94896.4|94846.4|94898.3|94848.3|94896.4|94846.4|20
1653674690000|2022-05-27 18:04:50|94896.5|94846.5|94901.4|94851.4|94901.4|94851.4|94896.5|94846.5|23
1653674700000|2022-05-27 18:05:00|94901.3|94851.3|94902.8|94852.8|94904.6|94854.6|94901.3|94851.3|29
1653674710000|2022-05-27 18:05:10|94902.9|94852.9|94904.7|94854.7|94908.1|94858.1|94902.9|94852.9|42
1653674720000|2022-05-27 18:05:20|94904.6|94854.6|94901.9|94851.9|94904.9|94865.3|94889.9|94851.5|27
1653674730000|2022-05-27 18:05:30|94902.1|94852.1|94900.6|94850.6|94902.7|94852.7|94900.6|94850.6|18
1653674740000|2022-05-27 18:05:40|94900.7|94850.7|94900.4|94850.4|94900.9|94850.9|94899.9|94849.9|15
1653674750000|2022-05-27 18:05:50|94900.5|94850.5|94895.5|94845.5|94900.8|94861.7|94882.5|94844.1|32
1653674760000|2022-05-27 18:06:00|94895.7|94845.7|94897.8|94847.8|94899.8|94849.8|94895.6|94845.6|21
1653674770000|2022-05-27 18:06:10|94897.9|94847.9|94904.8|94854.8|94904.8|94854.8|94897.9|94847.9|26
1653674780000|2022-05-27 18:06:20|94905.1|94855.1|94906|94856|94906.4|94856.4|94904.7|94854.7|23
1653674790000|2022-05-27 18:06:30|94905.9|94855.9|94905.7|94855.7|94906.9|94856.9|94905.7|94855.7|20
1653674800000|2022-05-27 18:06:40|94904.9|94854.9|94903.3|94853.3|94904.9|94854.9|94903.1|94853.1|24
1653674810000|2022-05-27 18:06:50|94903.1|94853.1|94901.6|94851.6|94903.1|94866.2|94890.2|94851.6|17
1653674820000|2022-05-27 18:07:00|94901.4|94851.4|94896.9|94846.9|94903.4|94853.4|94896.5|94846.5|36
1653674830000|2022-05-27 18:07:10|94897.4|94847.4|94895.4|94845.4|94897.5|94847.5|94893.4|94843.4|25
1653674840000|2022-05-27 18:07:20|94895.1|94845.1|94892.2|94842.2|94896|94846|94891.9|94841.9|22
1653674850000|2022-05-27 18:07:30|94892|94842|94891|94841|94895.1|94853.4|94878.4|94840.4|34
1653674860000|2022-05-27 18:07:40|94890.8|94840.8|94892.7|94842.7|94893.4|94843.4|94890.2|94840.2|30
1653674870000|2022-05-27 18:07:50|94892.4|94842.4|94890.6|94840.6|94893.3|94843.3|94889.9|94839.9|34
1653674880000|2022-05-27 18:08:00|94890.7|94840.7|94890.2|94840.2|94890.7|94840.7|94889.9|94839.9|20
1653674890000|2022-05-27 18:08:10|94890.3|94840.3|94882.9|94832.9|94890.3|94840.3|94882.6|94832.6|33
1653674900000|2022-05-27 18:08:20|94882.8|94832.8|94876.8|94826.8|94882.8|94832.8|94875.9|94825.9|27
1653674910000|2022-05-27 18:08:30|94876.7|94826.7|94876.6|94826.6|94877.1|94827.1|94876.6|94826.6|12
1653674920000|2022-05-27 18:08:40|94877|94827|94874.1|94824.1|94877|94836.3|94859.4|94822.2|28
1653674930000|2022-05-27 18:08:50|94874.7|94824.7|94876.2|94826.2|94876.5|94839.1|94863.5|94824.4|33
1653674940000|2022-05-27 18:09:00|94876.1|94826.1|94867.5|94842.5|94880.9|94843|94866.4|94826.1|36
1653674950000|2022-05-27 18:09:10|94867.4|94842.4|94881.1|94831.1|94881.9|94842.4|94867.4|94829.4|32
1653674960000|2022-05-27 18:09:20|94880.9|94830.9|94876.5|94826.5|94881|94831|94876.2|94826.2|35
1653674970000|2022-05-27 18:09:30|94876.8|94826.8|94869|94819|94876.8|94829.7|94854.7|94817.1|41
1653674980000|2022-05-27 18:09:40|94869.8|94819.8|94870.8|94820.8|94871.2|94821.2|94868.7|94818.7|37
1653674990000|2022-05-27 18:09:50|94870.6|94820.6|94857.5|94807.5|94870.6|94827.1|94844|94806.1|51
1653675000000|2022-05-27 18:10:00|94857.4|94807.4|94867.2|94817.2|94868.8|94818.8|94857.4|94807.4|51
1653675010000|2022-05-27 18:10:10|94867|94817|94869.7|94819.7|94871.4|94821.4|94866.6|94816.6|55
1653675020000|2022-05-27 18:10:20|94872.4|94822.4|94875.3|94825.3|94877.4|94827.4|94872.4|94822.4|47
1653675030000|2022-05-27 18:10:30|94874.3|94824.3|94875.4|94825.4|94879.2|94839.3|94864.1|94824.3|36
1653675040000|2022-05-27 18:10:40|94875.7|94825.7|94876.5|94826.5|94878.9|94841.3|94865.3|94823.5|52
1653675050000|2022-05-27 18:10:50|94876.6|94826.6|94877|94827|94877.9|94827.9|94875.7|94825.7|36
1653675060000|2022-05-27 18:11:00|94877.1|94827.1|94877|94827|94877.6|94827.6|94876.2|94826.2|26
1653675070000|2022-05-27 18:11:10|94877.1|94827.1|94868.2|94818.2|94877.1|94827.1|94867.9|94817.9|44
1653675080000|2022-05-27 18:11:20|94868.4|94818.4|94870|94820|94870.1|94820.1|94865.4|94815.4|47
1653675090000|2022-05-27 18:11:30|94869.9|94819.9|94868.9|94818.9|94870|94820|94868.6|94818.6|25
1653675100000|2022-05-27 18:11:40|94869|94819|94869.5|94819.5|94870.2|94820.2|94868.9|94818.9|16
1653675110000|2022-05-27 18:11:50|94869.3|94819.3|94858.7|94833.7|94871.1|94833.7|94858.6|94819.3|25
1653675120000|2022-05-27 18:12:00|94858.6|94833.6|94877.2|94827.2|94877.8|94840.5|94858.3|94820.8|32
1653675130000|2022-05-27 18:12:10|94876.8|94826.8|94878.1|94828.1|94878.1|94828.1|94876.7|94826.7|26
1653675140000|2022-05-27 18:12:20|94878.2|94828.2|94877.7|94827.7|94878.2|94828.2|94876.2|94826.2|23
1653675150000|2022-05-27 18:12:30|94877.5|94827.5|94864.8|94839.8|94880.8|94840.4|94863.7|94826.7|26
1653675160000|2022-05-27 18:12:40|94865.4|94840.4|94884.3|94834.3|94884.3|94846.8|94865.2|94833.8|36
1653675170000|2022-05-27 18:12:50|94884.9|94834.9|94892.7|94842.7|94893.1|94843.1|94883.1|94833.1|43
1653675180000|2022-05-27 18:13:00|94891.9|94841.9|94893.2|94843.2|94893.4|94843.4|94890.2|94840.2|32
1653675190000|2022-05-27 18:13:10|94893|94843|94890.7|94840.7|94893.3|94843.3|94887.5|94837.5|39
1653675200000|2022-05-27 18:13:20|94890.4|94840.4|94889.6|94839.6|94890.5|94840.5|94888.6|94838.6|26
1653675210000|2022-05-27 18:13:30|94889.5|94839.5|94889.7|94839.7|94890.6|94840.6|94889.3|94839.3|31
1653675220000|2022-05-27 18:13:40|94889.6|94839.6|94887.4|94837.4|94890.2|94840.2|94887.3|94837.3|38
1653675230000|2022-05-27 18:13:50|94887.6|94837.6|94884.8|94834.8|94887.6|94837.6|94883.3|94833.3|43
1653675240000|2022-05-27 18:14:00|94885|94835|94884.6|94834.6|94886.3|94836.3|94883.8|94833.8|31
1653675250000|2022-05-27 18:14:10|94884.5|94834.5|94883.9|94833.9|94884.9|94834.9|94883.8|94833.8|23
1653675260000|2022-05-27 18:14:20|94884.3|94834.3|94881.1|94831.1|94884.3|94834.3|94881.1|94831.1|29
1653675270000|2022-05-27 18:14:30|94881.4|94831.4|94883|94833|94884.7|94834.7|94881.4|94831.4|49
1653675280000|2022-05-27 18:14:40|94882.8|94832.8|94881.5|94831.5|94883.5|94833.5|94881.4|94831.4|33
1653675290000|2022-05-27 18:14:50|94881.4|94831.4|94881.6|94831.6|94881.7|94831.7|94880.8|94830.8|33
1653675300000|2022-05-27 18:15:00|94881.3|94831.3|94879.3|94829.3|94887.1|94837.1|94878.6|94828.6|50
1653675310000|2022-05-27 18:15:10|94879.4|94829.4|94879.1|94829.1|94880.2|94830.2|94876.9|94826.9|38
1653675320000|2022-05-27 18:15:20|94879.4|94829.4|94880.3|94830.3|94881.2|94831.2|94878.7|94828.7|23
1653675330000|2022-05-27 18:15:30|94880.6|94830.6|94880.5|94830.5|94880.9|94830.9|94880|94830|19
1653675340000|2022-05-27 18:15:40|94880.6|94830.6|94878.1|94828.1|94880.8|94845.3|94860.6|94828.1|25
1653675350000|2022-05-27 18:15:50|94877.4|94827.4|94873.1|94823.1|94878|94828|94870.1|94820.1|52
1653675360000|2022-05-27 18:16:00|94873.4|94823.4|94870.1|94820.1|94873.7|94823.7|94869.6|94819.6|39
1653675370000|2022-05-27 18:16:10|94870.3|94820.3|94871.1|94821.1|94873.9|94823.9|94869.2|94819.2|37
1653675380000|2022-05-27 18:16:20|94872.1|94822.1|94826.2|94801.2|94872.1|94822.1|94823.9|94798.9|38
1653675390000|2022-05-27 18:16:30|94826.6|94801.6|94855.5|94805.5|94863.8|94825.6|94822.9|94782.6|74
1653675400000|2022-05-27 18:16:40|94855.7|94805.7|94855.8|94805.8|94863.1|94813.1|94855.5|94805.5|58
1653675410000|2022-05-27 18:16:50|94857.2|94807.2|94851.9|94801.9|94858.9|94808.9|94844.7|94794.7|56
1653675420000|2022-05-27 18:17:00|94852.5|94802.5|94851.4|94801.4|94853.1|94803.1|94847.8|94797.8|41
1653675430000|2022-05-27 18:17:10|94851.3|94801.3|94855|94805|94855.5|94812.7|94837.1|94795.7|62
1653675440000|2022-05-27 18:17:20|94854.8|94804.8|94856.1|94806.1|94856.5|94806.5|94854.1|94804.1|50
1653675450000|2022-05-27 18:17:30|94856|94806|94855.9|94805.9|94856.1|94806.1|94855.4|94805.4|22
1653675460000|2022-05-27 18:17:40|94855.4|94805.4|94859.2|94809.2|94861.9|94811.9|94854.8|94804.8|37
1653675470000|2022-05-27 18:17:50|94859.3|94809.3|94861.4|94811.4|94861.5|94811.5|94858|94808|38
1653675480000|2022-05-27 18:18:00|94860.7|94810.7|94853.2|94803.2|94862.7|94812.7|94844|94794|61
1653675490000|2022-05-27 18:18:10|94854.8|94804.8|94860.4|94810.4|94862.3|94812.3|94851.7|94801.7|49
1653675500000|2022-05-27 18:18:20|94865.4|94815.4|94861.9|94811.9|94873.3|94823.3|94861.1|94811.1|43
1653675510000|2022-05-27 18:18:30|94862.4|94812.4|94861.6|94811.6|94862.4|94812.4|94861|94811|25
1653675520000|2022-05-27 18:18:40|94861.4|94811.4|94863.5|94813.5|94865.3|94815.3|94860.9|94810.9|30
1653675530000|2022-05-27 18:18:50|94863.3|94813.3|94856.1|94806.1|94863.7|94813.7|94854.6|94804.6|41
1653675540000|2022-05-27 18:19:00|94855.4|94805.4|94852|94802|94855.4|94805.4|94852|94802|19
1653675550000|2022-05-27 18:19:10|94852.4|94802.4|94852.3|94802.3|94859.4|94809.4|94843|94793|62
1653675560000|2022-05-27 18:19:20|94851.4|94801.4|94846.7|94796.7|94853.5|94810.9|94835.9|94796.1|50
1653675570000|2022-05-27 18:19:30|94845.9|94795.9|94845.6|94795.6|94855|94805|94835|94785|68
1653675580000|2022-05-27 18:19:40|94845.4|94795.4|94846.2|94796.2|94853.6|94803.6|94840.1|94790.1|69
1653675590000|2022-05-27 18:19:50|94845.5|94795.5|94844.6|94794.6|94849.1|94799.1|94841.5|94791.5|69
1653675600000|2022-05-27 18:20:00|94844.9|94794.9|94848.6|94798.6|94850.2|94800.2|94837.7|94787.7|65
1653675610000|2022-05-27 18:20:10|94848|94798|94848|94798|94850.7|94800.7|94846|94796|65
1653675620000|2022-05-27 18:20:20|94848.1|94798.1|94848.1|94798.1|94850.7|94800.7|94842.9|94792.9|73
1653675630000|2022-05-27 18:20:30|94848.5|94798.5|94849.6|94799.6|94851.8|94813|94838|94793|68
1653675640000|2022-05-27 18:20:40|94849.7|94799.7|94852.3|94802.3|94854.7|94804.7|94848.9|94798.9|51
1653675650000|2022-05-27 18:20:50|94852.1|94802.1|94846.8|94796.8|94855.5|94805.5|94841.4|94791.4|53
1653675660000|2022-05-27 18:21:00|94846.5|94796.5|94845|94795|94848|94798|94841.8|94791.8|58
1653675670000|2022-05-27 18:21:10|94844.9|94794.9|94845.2|94795.2|94849.6|94799.6|94842.2|94792.2|72
1653675680000|2022-05-27 18:21:20|94846.5|94796.5|94852.1|94802.1|94855.3|94805.3|94830.8|94780.8|72
1653675690000|2022-05-27 18:21:30|94852.3|94802.3|94854.9|94804.9|94855.5|94805.5|94851.4|94801.4|42
1653675700000|2022-05-27 18:21:40|94854.8|94804.8|94853.2|94803.2|94857.1|94807.1|94853.1|94803.1|45
1653675710000|2022-05-27 18:21:50|94853.3|94803.3|94855.9|94805.9|94858.7|94808.7|94852.2|94802.2|53
1653675720000|2022-05-27 18:22:00|94854.9|94804.9|94856.1|94806.1|94856.8|94806.8|94854.8|94804.8|29
1653675730000|2022-05-27 18:22:10|94855.9|94805.9|94855.6|94805.6|94856.4|94806.4|94853.3|94803.3|36
1653675740000|2022-05-27 18:22:20|94855.7|94805.7|94852.2|94802.2|94857.2|94821.3|94840.6|94801.3|45
1653675750000|2022-05-27 18:22:30|94851|94801|94854.7|94804.7|94855.8|94805.8|94851|94801|43
1653675760000|2022-05-27 18:22:40|94855.3|94805.3|94854.6|94804.6|94856.8|94806.8|94849.3|94799.3|46
1653675770000|2022-05-27 18:22:50|94854.5|94804.5|94855.7|94805.7|94856.4|94806.4|94853.6|94803.6|38
1653675780000|2022-05-27 18:23:00|94855.6|94805.6|94854.5|94804.5|94855.7|94805.7|94853.4|94803.4|22
1653675790000|2022-05-27 18:23:10|94854.1|94804.1|94855.8|94805.8|94855.8|94805.8|94853.3|94803.3|18
1653675800000|2022-05-27 18:23:20|94855.6|94805.6|94853.9|94803.9|94855.6|94818.4|94840.3|94802.9|42
1653675810000|2022-05-27 18:23:30|94854.5|94804.5|94844|94794|94858.1|94809.4|94829.2|94787.5|63
1653675820000|2022-05-27 18:23:40|94846.1|94796.1|94847.1|94797.1|94850.8|94809|94834|94793.4|56
1653675830000|2022-05-27 18:23:50|94847|94797|94847.6|94797.6|94850.5|94800.5|94841.1|94791.1|74
1653675840000|2022-05-27 18:24:00|94848.3|94798.3|94853.3|94803.3|94854.8|94804.8|94846.4|94796.4|59
1653675850000|2022-05-27 18:24:10|94853.2|94803.2|94852.2|94802.2|94853.4|94803.4|94852|94802|35
1653675860000|2022-05-27 18:24:20|94851.6|94801.6|94852.7|94802.7|94853.8|94803.8|94851.6|94801.6|31
1653675870000|2022-05-27 18:24:30|94852.3|94802.3|94840.6|94815.6|94855.2|94817|94840.4|94801.5|30
1653675880000|2022-05-27 18:24:40|94841.4|94816.4|94853.5|94803.5|94855.7|94816.4|94837|94802.5|36
1653675890000|2022-05-27 18:24:50|94853.3|94803.3|94855.8|94805.8|94856|94813.3|94838.3|94798.2|49
1653675900000|2022-05-27 18:25:00|94853.9|94803.9|94853|94803|94854.4|94804.4|94848.2|94798.2|59
1653675910000|2022-05-27 18:25:10|94852.8|94802.8|94853.4|94803.4|94853.7|94803.7|94852.1|94802.1|36
1653675920000|2022-05-27 18:25:20|94853.2|94803.2|94846.6|94796.6|94853.8|94803.8|94846.6|94796.6|31
1653675930000|2022-05-27 18:25:30|94849.3|94799.3|94856.3|94806.3|94857.1|94807.1|94847.1|94797.1|59
1653675940000|2022-05-27 18:25:40|94856.5|94806.5|94853.4|94803.4|94857.7|94807.7|94851.8|94801.8|43
1653675950000|2022-05-27 18:25:50|94852|94802|94848|94798|94852.1|94802.1|94845.3|94795.3|50
1653675960000|2022-05-27 18:26:00|94849|94799|94853.4|94803.4|94853.4|94806.5|94829.6|94792.1|71
1653675970000|2022-05-27 18:26:10|94853.6|94803.6|94846.5|94796.5|94853.6|94807.9|94832.9|94784.7|78
1653675980000|2022-05-27 18:26:20|94847.3|94797.3|94848.1|94798.1|94850.2|94814.7|94839.7|94791|71
1653675990000|2022-05-27 18:26:30|94846.6|94796.6|94847.1|94797.1|94851|94801|94835|94785|68
1653676000000|2022-05-27 18:26:40|94846.9|94796.9|94849.1|94799.1|94849.5|94799.5|94845.3|94795.3|57
1653676010000|2022-05-27 18:26:50|94846.8|94796.8|94846.4|94796.4|94852.4|94802.4|94840.3|94790.3|70
1653676020000|2022-05-27 18:27:00|94847.3|94797.3|94846.9|94796.9|94858.6|94808.6|94835.7|94785.7|76
1653676030000|2022-05-27 18:27:10|94847.9|94797.9|94856.8|94806.8|94858.9|94808.9|94847.9|94797.9|54
1653676040000|2022-05-27 18:27:20|94857|94807|94857.1|94807.1|94859.5|94809.5|94856.2|94806.2|37
1653676050000|2022-05-27 18:27:30|94856.9|94806.9|94857.5|94807.5|94858.7|94808.7|94856.8|94806.8|19
1653676060000|2022-05-27 18:27:40|94857.3|94807.3|94857.3|94807.3|94859.2|94809.2|94856.6|94806.6|39
1653676070000|2022-05-27 18:27:50|94857.2|94807.2|94859.5|94809.5|94860.6|94810.6|94856.7|94806.7|29
1653676080000|2022-05-27 18:28:00|94859.6|94809.6|94853.8|94803.8|94859.7|94809.7|94853.8|94803.8|47
1653676090000|2022-05-27 18:28:10|94854.6|94804.6|94851.1|94801.1|94854.8|94804.8|94850.7|94800.7|35
1653676100000|2022-05-27 18:28:20|94850.3|94800.3|94852.3|94802.3|94861.4|94811.4|94844.7|94794.7|69
1653676110000|2022-05-27 18:28:30|94851.7|94801.7|94849.2|94799.2|94852.7|94802.7|94847.6|94797.6|46
1653676120000|2022-05-27 18:28:40|94849.4|94799.4|94847.4|94797.4|94852.1|94802.1|94845|94795|52
1653676130000|2022-05-27 18:28:50|94848.2|94798.2|94857.2|94807.2|94859.2|94809.2|94848.2|94798.2|61
1653676140000|2022-05-27 18:29:00|94857.4|94807.4|94848.7|94798.7|94857.9|94807.9|94848.3|94798.3|46
1653676150000|2022-05-27 18:29:10|94848.3|94798.3|94855.9|94805.9|94856.4|94806.4|94847.4|94797.4|46
1653676160000|2022-05-27 18:29:20|94856.2|94806.2|94850.4|94800.4|94857.1|94807.1|94848|94798|61
1653676170000|2022-05-27 18:29:30|94854.7|94804.7|94854.4|94804.4|94860|94810|94845.7|94795.7|58
1653676180000|2022-05-27 18:29:40|94854.1|94804.1|94852.4|94802.4|94855.1|94805.1|94851.6|94801.6|51
1653676190000|2022-05-27 18:29:50|94852.2|94802.2|94854.2|94804.2|94856.8|94806.8|94852.1|94802.1|58
1653676200000|2022-05-27 18:30:00|94854.4|94804.4|94851.8|94801.8|94855.1|94805.1|94851.8|94801.8|38
1653676210000|2022-05-27 18:30:10|94852.1|94802.1|94855.6|94805.6|94855.9|94805.9|94852.1|94802.1|25
1653676220000|2022-05-27 18:30:20|94854.9|94804.9|94841.9|94816.9|94855.2|94817.1|94841.8|94804.5|21
1653676230000|2022-05-27 18:30:30|94841.7|94816.7|94845.1|94820.1|94857.4|94820.1|94839.9|94806|31
1653676240000|2022-05-27 18:30:40|94859.3|94809.3|94857.5|94807.5|94867.1|94828.4|94853.4|94805.3|45
1653676250000|2022-05-27 18:30:50|94859.1|94809.1|94864.3|94814.3|94865.2|94815.2|94859.1|94809.1|36
1653676260000|2022-05-27 18:31:00|94864.2|94814.2|94861.4|94811.4|94866.6|94816.6|94861|94811|36
1653676270000|2022-05-27 18:31:10|94861.6|94811.6|94859.5|94809.5|94861.6|94811.6|94859|94809|39
1653676280000|2022-05-27 18:31:20|94859.4|94809.4|94853.8|94803.8|94860.8|94810.8|94853.8|94803.8|46
1653676290000|2022-05-27 18:31:30|94854.1|94804.1|94851.5|94801.5|94855.8|94805.8|94850.2|94800.2|42
1653676300000|2022-05-27 18:31:40|94852.6|94802.6|94846.5|94796.5|94857|94807|94829.8|94782.3|65
1653676310000|2022-05-27 18:31:50|94847.3|94797.3|94854.1|94804.1|94862.4|94812.4|94829.9|94779.9|64
1653676320000|2022-05-27 18:32:00|94853.7|94803.7|94853.4|94803.4|94856.3|94806.3|94850.9|94800.9|48
1653676330000|2022-05-27 18:32:10|94853.8|94803.8|94855.1|94805.1|94856.1|94806.1|94851.6|94801.6|40
1653676340000|2022-05-27 18:32:20|94854.8|94804.8|94851.2|94801.2|94854.8|94804.8|94849.2|94799.2|45
1653676350000|2022-05-27 18:32:30|94851.1|94801.1|94842.5|94792.5|94852.6|94802.6|94831.7|94781.7|57
1653676360000|2022-05-27 18:32:40|94842.9|94792.9|94839.9|94789.9|94885.3|94806.8|94830.2|94751.4|60
1653676370000|2022-05-27 18:32:50|94840.5|94790.5|94825.4|94775.4|94840.5|94790.5|94820|94770|72
1653676380000|2022-05-27 18:33:00|94825.1|94775.1|94823.5|94773.5|94829.4|94779.4|94816.2|94766.2|72
1653676390000|2022-05-27 18:33:10|94824|94774|94827.7|94777.7|94831.2|94781.2|94816.6|94766.6|70
1653676400000|2022-05-27 18:33:20|94827.2|94777.2|94783.5|94733.5|94844.5|94794.5|94783.5|94733.5|69
1653676410000|2022-05-27 18:33:30|94782.2|94732.2|94810.5|94760.5|94827.1|94777.1|94781|94731|77
1653676420000|2022-05-27 18:33:40|94812.5|94762.5|94805.8|94755.8|94816|94766|94796|94746|48
1653676430000|2022-05-27 18:33:50|94806.1|94756.1|94795.5|94745.5|94806.5|94756.5|94795.5|94745.5|35
1653676440000|2022-05-27 18:34:00|94798.1|94748.1|94794.4|94744.4|94799.1|94749.1|94790.8|94740.8|59
1653676450000|2022-05-27 18:34:10|94796.1|94746.1|94774.8|94724.8|94797.3|94747.3|94773.8|94723.8|60
1653676460000|2022-05-27 18:34:20|94773.8|94723.8|94775.2|94725.2|94776.9|94726.9|94773.6|94723.6|42
1653676470000|2022-05-27 18:34:30|94775.4|94725.4|94780.8|94730.8|94783.6|94733.6|94775.3|94725.3|42
1653676480000|2022-05-27 18:34:40|94780.6|94730.6|94778.8|94728.8|94780.9|94730.9|94778.5|94728.5|27
1653676490000|2022-05-27 18:34:50|94779.2|94729.2|94772.6|94722.6|94779.2|94729.2|94772.3|94722.3|30
1653676500000|2022-05-27 18:35:00|94772.5|94722.5|94746.7|94696.7|94772.5|94722.5|94737.2|94687.2|53
1653676510000|2022-05-27 18:35:10|94742.5|94692.5|94764.8|94714.8|94765.6|94715.6|94722.1|94672.1|75
1653676520000|2022-05-27 18:35:20|94765.8|94715.8|94755.4|94705.4|94766.7|94716.7|94755.3|94705.3|66
1653676530000|2022-05-27 18:35:30|94755.5|94705.5|94741|94691|94756.8|94706.8|94733.1|94683.1|59
1653676540000|2022-05-27 18:35:40|94740.9|94690.9|94732.2|94682.2|94740.9|94690.9|94728.8|94678.8|61
1653676550000|2022-05-27 18:35:50|94732.6|94682.6|94724.2|94674.2|94732.6|94682.6|94724.1|94674.1|36
1653676560000|2022-05-27 18:36:00|94723.5|94673.5|94718|94668|94724.5|94674.5|94717.3|94667.3|53
1653676570000|2022-05-27 18:36:10|94718.4|94668.4|94718.6|94668.6|94719.8|94669.8|94717.3|94667.3|32
1653676580000|2022-05-27 18:36:20|94718.7|94668.7|94727|94677|94728.8|94678.8|94717.7|94667.7|49
1653676590000|2022-05-27 18:36:30|94727.4|94677.4|94727.6|94677.6|94728.6|94678.6|94726.2|94676.2|28
1653676600000|2022-05-27 18:36:40|94727.8|94677.8|94738.5|94688.5|94740.6|94699.1|94722|94677.7|32
1653676610000|2022-05-27 18:36:50|94736.9|94686.9|94738.8|94688.8|94741|94691|94736.3|94686.3|42
1653676620000|2022-05-27 18:37:00|94739.1|94689.1|94736.7|94686.7|94739.1|94689.1|94736.3|94686.3|26
1653676630000|2022-05-27 18:37:10|94736.3|94686.3|94736.2|94686.2|94736.3|94686.3|94736.1|94686.1|3
1653676640000|2022-05-27 18:37:20|94736.6|94686.6|94733.6|94683.6|94737.1|94687.1|94733.5|94683.5|31
1653676650000|2022-05-27 18:37:30|94730.7|94680.7|94724.7|94674.7|94730.7|94680.7|94721.9|94671.9|35
1653676660000|2022-05-27 18:37:40|94724.8|94674.8|94718.4|94668.4|94726.9|94679.4|94704.4|94665.4|42
1653676670000|2022-05-27 18:37:50|94718.7|94668.7|94717.2|94667.2|94718.8|94668.8|94716.4|94666.4|24
1653676680000|2022-05-27 18:38:00|94716.9|94666.9|94723.6|94673.6|94723.6|94673.6|94716.9|94666.9|40
1653676690000|2022-05-27 18:38:10|94723.5|94673.5|94717.1|94667.1|94723.5|94673.5|94715.6|94665.6|36
1653676700000|2022-05-27 18:38:20|94717.4|94667.4|94716.1|94666.1|94717.7|94679.2|94704.2|94660.9|46
1653676710000|2022-05-27 18:38:30|94715.6|94665.6|94718.8|94668.8|94720|94670|94715.5|94665.5|42
1653676720000|2022-05-27 18:38:40|94718.9|94668.9|94717.2|94667.2|94719.4|94669.4|94716.9|94666.9|27
1653676730000|2022-05-27 18:38:50|94717.3|94667.3|94714.5|94664.5|94717.3|94667.3|94714.3|94664.3|33
1653676740000|2022-05-27 18:39:00|94714.6|94664.6|94729.8|94679.8|94729.9|94685.5|94710.5|94664.3|36
1653676750000|2022-05-27 18:39:10|94729.5|94679.5|94731.1|94681.1|94733.8|94683.8|94722.9|94672.9|41
1653676760000|2022-05-27 18:39:20|94731.2|94681.2|94729.9|94679.9|94731.8|94681.8|94729.4|94679.4|28
1653676770000|2022-05-27 18:39:30|94730.1|94680.1|94726.6|94676.6|94730.4|94680.4|94726.6|94676.6|33
1653676780000|2022-05-27 18:39:40|94726.7|94676.7|94721.9|94671.9|94733|94683|94721.9|94671.9|51
1653676790000|2022-05-27 18:39:50|94722.1|94672.1|94721.4|94671.4|94722.1|94672.1|94720.3|94670.3|22
1653676800000|2022-05-27 18:40:00|94721.9|94671.9|94732.7|94682.7|94733.4|94683.4|94721.9|94671.9|64
1653676810000|2022-05-27 18:40:10|94732.6|94682.6|94731.1|94681.1|94733.1|94683.1|94730.8|94680.8|30
1653676820000|2022-05-27 18:40:20|94731.2|94681.2|94729.7|94679.7|94731.2|94687.6|94712.3|94675.9|45
1653676830000|2022-05-27 18:40:30|94731.8|94681.8|94728|94678|94735.4|94685.4|94727.5|94677.5|54
1653676840000|2022-05-27 18:40:40|94727.9|94677.9|94728.9|94678.9|94729.2|94679.2|94726.9|94676.9|37
1653676850000|2022-05-27 18:40:50|94729.2|94679.2|94729.1|94679.1|94730.1|94680.1|94728.9|94678.9|24
1653676860000|2022-05-27 18:41:00|94729.4|94679.4|94742.3|94692.3|94742.8|94692.8|94728.6|94678.6|48
1653676870000|2022-05-27 18:41:10|94742.1|94692.1|94738.3|94688.3|94742.9|94692.9|94735.9|94685.9|46
1653676880000|2022-05-27 18:41:20|94738.2|94688.2|94726.3|94676.3|94740.3|94690.3|94724.7|94674.7|66
1653676890000|2022-05-27 18:41:30|94727.9|94677.9|94728.9|94678.9|94729.1|94679.1|94725.4|94675.4|50
1653676900000|2022-05-27 18:41:40|94729|94679|94729.2|94679.2|94730.2|94680.2|94728.2|94678.2|47
1653676910000|2022-05-27 18:41:50|94728.5|94678.5|94732.1|94682.1|94732.4|94682.4|94728.1|94678.1|23
1653676920000|2022-05-27 18:42:00|94731.9|94681.9|94749.4|94699.4|94749.7|94699.7|94731|94681|43
1653676930000|2022-05-27 18:42:10|94749.7|94699.7|94763|94713|94767|94717|94749.6|94699.6|47
1653676940000|2022-05-27 18:42:20|94763.1|94713.1|94759.5|94709.5|94764.2|94714.2|94758.5|94708.5|37
1653676950000|2022-05-27 18:42:30|94759.3|94709.3|94759.4|94709.4|94762.5|94712.5|94754.5|94704.5|42
1653676960000|2022-05-27 18:42:40|94759.2|94709.2|94758.1|94708.1|94759.7|94709.7|94758|94708|25
1653676970000|2022-05-27 18:42:50|94758|94708|94756.7|94706.7|94758.1|94708.1|94756|94706|28
1653676980000|2022-05-27 18:43:00|94758|94708|94749.1|94699.1|94759.2|94709.2|94749.1|94699.1|45
1653676990000|2022-05-27 18:43:10|94746.6|94696.6|94745.6|94695.6|94746.6|94696.6|94745.4|94695.4|16
1653677000000|2022-05-27 18:43:20|94745.3|94695.3|94742.3|94692.3|94746.5|94696.5|94741.8|94691.8|40
1653677010000|2022-05-27 18:43:30|94742.5|94692.5|94745|94695|94746.9|94696.9|94742.5|94692.5|40
1653677020000|2022-05-27 18:43:40|94744.9|94694.9|94745.9|94695.9|94746|94696|94743.4|94693.4|36
1653677030000|2022-05-27 18:43:50|94745.7|94695.7|94740.7|94690.7|94745.7|94695.7|94740.1|94690.1|41
1653677040000|2022-05-27 18:44:00|94740.6|94690.6|94738.1|94688.1|94740.7|94690.7|94735.3|94685.3|38
1653677050000|2022-05-27 18:44:10|94737.5|94687.5|94733.5|94683.5|94738.2|94688.2|94733.5|94683.5|37
1653677060000|2022-05-27 18:44:20|94733.6|94683.6|94730.6|94680.6|94734.2|94684.2|94730.6|94680.6|18
1653677070000|2022-05-27 18:44:30|94730.5|94680.5|94725.6|94675.6|94734.3|94684.3|94724.3|94674.3|36
1653677080000|2022-05-27 18:44:40|94725.4|94675.4|94726.3|94676.3|94728.3|94678.3|94725.4|94675.4|29
1653677090000|2022-05-27 18:44:50|94726.4|94676.4|94727.2|94677.2|94727.2|94677.2|94725.5|94675.5|17
1653677100000|2022-05-27 18:45:00|94726.2|94676.2|94725.9|94675.9|94727.1|94677.1|94725.9|94675.9|32
1653677110000|2022-05-27 18:45:10|94725.8|94675.8|94726.1|94676.1|94726.5|94676.5|94725.7|94675.7|15
1653677120000|2022-05-27 18:45:20|94726|94676|94723.6|94673.6|94726|94676|94723.3|94673.3|23
1653677130000|2022-05-27 18:45:30|94723.7|94673.7|94733.4|94683.4|94733.8|94691.3|94716.3|94673.2|34
1653677140000|2022-05-27 18:45:40|94733.8|94683.8|94735|94685|94735.2|94685.2|94733.4|94683.4|29
1653677150000|2022-05-27 18:45:50|94735.2|94685.2|94748.9|94698.9|94749.5|94699.5|94735.2|94685.2|40
1653677160000|2022-05-27 18:46:00|94749.1|94699.1|94750|94700|94750|94700|94748.6|94698.6|11
1653677170000|2022-05-27 18:46:10|94750.3|94700.3|94778.2|94728.2|94778.9|94728.9|94749|94699|47
1653677180000|2022-05-27 18:46:20|94778|94728|94779.7|94729.7|94783.9|94733.9|94776.7|94726.7|50
1653677190000|2022-05-27 18:46:30|94780|94730|94781.8|94731.8|94784|94734|94780|94730|27
1653677200000|2022-05-27 18:46:40|94781.9|94731.9|94782.5|94732.5|94782.5|94732.5|94781.5|94731.5|16
1653677210000|2022-05-27 18:46:50|94782.6|94732.6|94783.1|94733.1|94783.2|94733.2|94780.2|94730.2|15
1653677220000|2022-05-27 18:47:00|94783.7|94733.7|94782.9|94732.9|94784|94734|94782.9|94732.9|25
1653677230000|2022-05-27 18:47:10|94783.6|94733.6|94782.9|94732.9|94783.6|94733.6|94780.8|94730.8|27
1653677240000|2022-05-27 18:47:20|94783|94733|94780.4|94730.4|94784|94734|94780.4|94730.4|23
1653677250000|2022-05-27 18:47:30|94780.1|94730.1|94773.9|94723.9|94785.4|94735.4|94772.7|94722.7|36
1653677260000|2022-05-27 18:47:40|94773.5|94723.5|94763.4|94713.4|94774|94727.4|94751.6|94713.4|47
1653677270000|2022-05-27 18:47:50|94763.3|94713.3|94758.6|94708.6|94764.1|94724.4|94748.6|94708.4|41
1653677280000|2022-05-27 18:48:00|94758.9|94708.9|94761.1|94711.1|94764.6|94714.6|94758.8|94708.8|46
1653677290000|2022-05-27 18:48:10|94761.2|94711.2|94761.9|94711.9|94761.9|94711.9|94758|94708|33
1653677300000|2022-05-27 18:48:20|94762|94712|94756.8|94706.8|94765.5|94725.7|94749.8|94706.2|37
1653677310000|2022-05-27 18:48:30|94757|94707|94760.3|94710.3|94764.9|94714.9|94755.3|94705.3|43
1653677320000|2022-05-27 18:48:40|94760|94710|94744.7|94719.7|94760|94719.7|94744.1|94707.3|19
1653677330000|2022-05-27 18:48:50|94757.4|94707.4|94752.5|94702.5|94757.4|94716|94739.2|94702.5|10
1653677340000|2022-05-27 18:49:00|94751.2|94701.2|94753|94703|94753.1|94703.1|94751.2|94701.2|18
1653677350000|2022-05-27 18:49:10|94753.3|94703.3|94760.5|94710.5|94760.5|94710.5|94753|94703|22
1653677360000|2022-05-27 18:49:20|94750.9|94725.9|94757|94707|94761.8|94725.9|94745.9|94706.5|42
1653677370000|2022-05-27 18:49:30|94756.3|94706.3|94752.9|94702.9|94756.6|94717|94740.8|94702.3|28
1653677380000|2022-05-27 18:49:40|94752.8|94702.8|94752.6|94702.6|94753.2|94703.2|94752.6|94702.6|5
1653677390000|2022-05-27 18:49:50|94752.9|94702.9|94753|94703|94753.2|94703.2|94752.1|94702.1|7
1653677400000|2022-05-27 18:50:00|94754|94704|94740.1|94715.1|94754.5|94716.6|94740.1|94704|14
1653677410000|2022-05-27 18:50:10|94740.5|94715.5|94740.8|94715.8|94741|94716|94740.2|94715.2|4
1653677420000|2022-05-27 18:50:20|94740.3|94715.3|94741.1|94716.1|94741.8|94716.8|94739.1|94714.1|18
1653677430000|2022-05-27 18:50:30|94740.9|94715.9|94755.1|94705.1|94756.7|94715.9|94740.9|94705.1|10
1653677440000|2022-05-27 18:50:40|94755.7|94705.7|94754.5|94704.5|94755.7|94705.7|94754.2|94704.2|12
1653677450000|2022-05-27 18:50:50|94754|94704|94753.1|94703.1|94754.4|94704.4|94752.5|94702.5|12
1653677460000|2022-05-27 18:51:00|94753|94703|94754.7|94704.7|94755.2|94705.2|94752.9|94702.9|16
1653677470000|2022-05-27 18:51:10|94754.9|94704.9|94740.3|94715.3|94755.3|94715.3|94740.2|94704|18
1653677480000|2022-05-27 18:51:20|94740.2|94715.2|94742|94717|94742|94717|94740.2|94715.2|7
1653677490000|2022-05-27 18:51:30|94742.2|94717.2|94741.8|94716.8|94756.6|94717.9|94741.3|94703.7|23
1653677500000|2022-05-27 18:51:40|94742.3|94717.3|94753|94703|94754.4|94717.5|94740.4|94702.6|26
1653677510000|2022-05-27 18:51:50|94753.3|94703.3|94754.2|94704.2|94754.3|94704.3|94753|94703|18
1653677520000|2022-05-27 18:52:00|94741.8|94716.8|94740.7|94715.7|94742|94717|94740.4|94715.4|18
1653677530000|2022-05-27 18:52:10|94740.8|94715.8|94742.4|94717.4|94755|94717.6|94740.8|94705|26
1653677540000|2022-05-27 18:52:20|94742.5|94717.5|94742.2|94717.2|94742.7|94717.7|94741.8|94716.8|18
1653677550000|2022-05-27 18:52:30|94742.1|94717.1|94751.2|94701.2|94752.4|94717.1|94739.9|94701.2|17
1653677560000|2022-05-27 18:52:40|94751.3|94701.3|94731.9|94681.9|94751.7|94701.7|94731.5|94681.5|39
1653677570000|2022-05-27 18:52:50|94730.5|94680.5|94719.2|94669.2|94730.5|94680.5|94717.8|94667.8|57
1653677580000|2022-05-27 18:53:00|94719|94669|94713.1|94663.1|94719.5|94669.5|94711.6|94661.6|44
1653677590000|2022-05-27 18:53:10|94712.9|94662.9|94716.2|94666.2|94717.8|94667.8|94712.9|94662.9|38
1653677600000|2022-05-27 18:53:20|94716.3|94666.3|94730.3|94680.3|94730.8|94680.8|94715.8|94665.8|43
1653677610000|2022-05-27 18:53:30|94731.4|94681.4|94734.9|94684.9|94735.3|94685.3|94729.8|94679.8|31
1653677620000|2022-05-27 18:53:40|94734.8|94684.8|94735.5|94685.5|94735.7|94685.7|94734.8|94684.8|17
1653677630000|2022-05-27 18:53:50|94735.3|94685.3|94732.4|94682.4|94735.5|94685.5|94731.9|94681.9|30
1653677640000|2022-05-27 18:54:00|94732.5|94682.5|94739|94689|94740.5|94690.5|94732|94682|46
1653677650000|2022-05-27 18:54:10|94739.1|94689.1|94736.5|94686.5|94739.2|94689.2|94735.2|94685.2|17
1653677660000|2022-05-27 18:54:20|94736.2|94686.2|94726.8|94676.8|94737.1|94687.1|94726.8|94676.8|52
1653677670000|2022-05-27 18:54:30|94726.7|94676.7|94721.8|94671.8|94728.7|94678.7|94721.4|94671.4|43
1653677680000|2022-05-27 18:54:40|94722|94672|94719.5|94669.5|94724|94674|94719.4|94669.4|37
1653677690000|2022-05-27 18:54:50|94719.7|94669.7|94720.4|94670.4|94721.6|94671.6|94719.7|94669.7|29
1653677700000|2022-05-27 18:55:00|94721.5|94671.5|94719.6|94669.6|94722.1|94672.1|94716.4|94666.4|27
1653677710000|2022-05-27 18:55:10|94719.4|94669.4|94715.9|94665.9|94720|94670|94715.5|94665.5|26
1653677720000|2022-05-27 18:55:20|94715.8|94665.8|94711.8|94661.8|94715.8|94665.8|94709.6|94659.6|41
1653677730000|2022-05-27 18:55:30|94709.9|94659.9|94710.1|94660.1|94712.1|94662.1|94709.9|94659.9|30
1653677740000|2022-05-27 18:55:40|94710.3|94660.3|94797.9|94747.9|94797.9|94747.9|94706.7|94656.7|60
1653677750000|2022-05-27 18:55:50|94797.5|94747.5|94797.5|94747.5|94802.9|94752.9|94796.4|94746.4|45
1653677760000|2022-05-27 18:56:00|94797.2|94747.2|94783.4|94733.4|94797.6|94747.6|94783.2|94733.2|60
1653677770000|2022-05-27 18:56:10|94783.6|94733.6|94777.4|94727.4|94784.7|94734.7|94777.2|94727.2|36
1653677780000|2022-05-27 18:56:20|94777.3|94727.3|94781.4|94731.4|94782.2|94732.2|94777.3|94727.3|30
1653677790000|2022-05-27 18:56:30|94781.1|94731.1|94788.1|94738.1|94788.1|94738.1|94778.9|94728.9|42
1653677800000|2022-05-27 18:56:40|94788.5|94738.5|94794.9|94744.9|94795|94745|94788.5|94738.5|44
1653677810000|2022-05-27 18:56:50|94794.6|94744.6|94793.5|94743.5|94798.2|94748.2|94791.5|94741.5|38
1653677820000|2022-05-27 18:57:00|94793.6|94743.6|94792.7|94742.7|94795.6|94745.6|94792.5|94742.5|35
1653677830000|2022-05-27 18:57:10|94792.9|94742.9|94789|94739|94793|94751.2|94776.2|94738.4|19
1653677840000|2022-05-27 18:57:20|94789.1|94739.1|94789.4|94739.4|94796.1|94746.1|94789|94739|37
1653677850000|2022-05-27 18:57:30|94790.1|94740.1|94784.9|94734.9|94790.4|94740.4|94784.3|94734.3|38
1653677860000|2022-05-27 18:57:40|94784.7|94734.7|94783.5|94733.5|94784.9|94740.3|94765|94726.5|45
1653677870000|2022-05-27 18:57:50|94783.9|94733.9|94778|94728|94785.5|94735.5|94778|94728|42
1653677880000|2022-05-27 18:58:00|94778.1|94728.1|94746.9|94696.9|94778.1|94728.1|94746.9|94696.9|60
1653677890000|2022-05-27 18:58:10|94745|94695|94757.5|94707.5|94760.6|94710.6|94740.3|94690.3|61
1653677900000|2022-05-27 18:58:20|94757.6|94707.6|94757.6|94707.6|94759.1|94709.1|94756.9|94706.9|33
1653677910000|2022-05-27 18:58:30|94757.9|94707.9|94759.2|94709.2|94759.3|94709.3|94757.1|94707.1|28
1653677920000|2022-05-27 18:58:40|94759.3|94709.3|94771|94721|94771.7|94732|94757|94709.3|44
1653677930000|2022-05-27 18:58:50|94770.7|94720.7|94772.1|94722.1|94772.1|94722.1|94770.2|94720.2|37
1653677940000|2022-05-27 18:59:00|94763.1|94713.1|94764|94714|94765.6|94715.6|94763.1|94713.1|48
1653677950000|2022-05-27 18:59:10|94762.7|94712.7|94767.7|94717.7|94769.4|94719.4|94759.8|94709.8|43
1653677960000|2022-05-27 18:59:20|94768|94718|94766.4|94716.4|94768|94718|94765.1|94715.1|29
1653677970000|2022-05-27 18:59:30|94766.5|94716.5|94759.3|94709.3|94767.2|94717.2|94756.1|94706.1|51
1653677980000|2022-05-27 18:59:40|94759.1|94709.1|94756.1|94706.1|94762.7|94724.6|94749.3|94706|46
1653677990000|2022-05-27 18:59:50|94757.5|94707.5|94756.5|94706.5|94758.3|94708.3|94754.7|94704.7|49
1653678000000|2022-05-27 19:00:00|94757|94707|94750|94700|94757|94707|94746.9|94696.9|57
1653678010000|2022-05-27 19:00:10|94750.3|94700.3|94749.9|94699.9|94750.4|94700.4|94746.9|94696.9|46
1653678020000|2022-05-27 19:00:20|94749.6|94699.6|94756.1|94706.1|94756.1|94706.1|94748.4|94698.4|46
1653678030000|2022-05-27 19:00:30|94755.7|94705.7|94751.2|94701.2|94755.7|94705.7|94751|94701|40
1653678040000|2022-05-27 19:00:40|94751.1|94701.1|94757.1|94707.1|94760.8|94710.8|94751.1|94701.1|47
1653678050000|2022-05-27 19:00:50|94756.6|94706.6|94764.1|94714.1|94767.4|94717.4|94753.6|94703.6|52
1653678060000|2022-05-27 19:01:00|94765|94715|94755.9|94705.9|94766.4|94716.4|94754.2|94704.2|50
1653678070000|2022-05-27 19:01:10|94756.8|94706.8|94744.9|94694.9|94757|94707|94744.7|94694.7|56
1653678080000|2022-05-27 19:01:20|94744.8|94694.8|94741.8|94691.8|94746.3|94696.3|94738.5|94688.5|50
1653678090000|2022-05-27 19:01:30|94742|94692|94740.7|94690.7|94743.2|94693.2|94740.1|94690.1|43
1653678100000|2022-05-27 19:01:40|94741.1|94691.1|94739.9|94689.9|94741.5|94691.5|94739.9|94689.9|32
1653678110000|2022-05-27 19:01:50|94739.6|94689.6|94743.3|94693.3|94744.8|94694.8|94738.2|94688.2|48
1653678120000|2022-05-27 19:02:00|94743|94693|94749.5|94699.5|94749.5|94699.5|94742.5|94692.5|45
1653678130000|2022-05-27 19:02:10|94749.6|94699.6|94752.3|94702.3|94755.7|94705.7|94747.6|94697.6|49
1653678140000|2022-05-27 19:02:20|94752.5|94702.5|94763.4|94713.4|94767.1|94717.1|94752.1|94702.1|55
1653678150000|2022-05-27 19:02:30|94764|94714|94759.3|94709.3|94764|94717.1|94742.1|94702.3|48
1653678160000|2022-05-27 19:02:40|94759.4|94709.4|94764|94714|94766.8|94716.8|94756.5|94706.5|32
1653678170000|2022-05-27 19:02:50|94764.5|94714.5|94766.4|94716.4|94767.2|94717.2|94764.5|94714.5|39
1653678180000|2022-05-27 19:03:00|94766.5|94716.5|94769.5|94719.5|94772|94722|94761.8|94711.8|34
1653678190000|2022-05-27 19:03:10|94769.6|94719.6|94769.1|94719.1|94769.9|94719.9|94768.1|94718.1|33
1653678200000|2022-05-27 19:03:20|94769|94719|94766.3|94716.3|94769|94719|94766.3|94716.3|19
1653678210000|2022-05-27 19:03:30|94763.9|94713.9|94763|94713|94768.1|94718.1|94763|94713|37
1653678220000|2022-05-27 19:03:40|94763.5|94713.5|94761.9|94711.9|94763.9|94713.9|94761.7|94711.7|25
1653678230000|2022-05-27 19:03:50|94762|94712|94761.7|94711.7|94765.6|94715.6|94761.5|94711.5|21
1653678240000|2022-05-27 19:04:00|94761.6|94711.6|94760.5|94710.5|94764.3|94714.3|94760.5|94710.5|24
1653678250000|2022-05-27 19:04:10|94760.3|94710.3|94762.2|94712.2|94766.2|94716.2|94760|94710|32
1653678260000|2022-05-27 19:04:20|94762.4|94712.4|94762.7|94712.7|94768.1|94718.1|94760.8|94710.8|56
1653678270000|2022-05-27 19:04:30|94761.2|94711.2|94761.7|94711.7|94762.3|94712.3|94758.4|94708.4|35
1653678280000|2022-05-27 19:04:40|94762|94712|94762.5|94712.5|94763.1|94713.1|94761.9|94711.9|20
1653678290000|2022-05-27 19:04:50|94762.6|94712.6|94762.6|94712.6|94762.8|94712.8|94762.5|94712.5|6
1653678300000|2022-05-27 19:05:00|94762.7|94712.7|94764.2|94714.2|94764.7|94714.7|94762.7|94712.7|17
1653678310000|2022-05-27 19:05:10|94764.1|94714.1|94769.9|94719.9|94770.9|94720.9|94764.1|94714.1|21
1653678320000|2022-05-27 19:05:20|94770.1|94720.1|94763.6|94713.6|94773|94723|94763.6|94713.6|24
1653678330000|2022-05-27 19:05:30|94764.3|94714.3|94768|94718|94768|94718|94764.3|94714.3|26
1653678340000|2022-05-27 19:05:40|94767.8|94717.8|94766.9|94716.9|94768.2|94718.2|94766.9|94716.9|8
1653678350000|2022-05-27 19:05:50|94766.6|94716.6|94767.9|94717.9|94768.1|94718.1|94766|94716|16
1653678360000|2022-05-27 19:06:00|94767.8|94717.8|94767.5|94717.5|94770.1|94720.1|94766.9|94716.9|33
1653678370000|2022-05-27 19:06:10|94767.4|94717.4|94766|94716|94767.7|94717.7|94765.9|94715.9|32
1653678380000|2022-05-27 19:06:20|94766.1|94716.1|94765.9|94715.9|94767|94717|94765.9|94715.9|16
1653678390000|2022-05-27 19:06:30|94766.8|94716.8|94773.4|94723.4|94773.4|94723.4|94762.3|94712.3|29
1653678400000|2022-05-27 19:06:40|94773.3|94723.3|94772.3|94722.3|94773.3|94723.3|94772.2|94722.2|13
1653678410000|2022-05-27 19:06:50|94772.4|94722.4|94774.3|94724.3|94774.3|94724.3|94771.7|94721.7|20
1653678420000|2022-05-27 19:07:00|94774|94724|94773.4|94723.4|94774|94724|94772.2|94722.2|27
1653678430000|2022-05-27 19:07:10|94773.5|94723.5|94765.4|94715.4|94775|94725|94765.2|94715.2|38
1653678440000|2022-05-27 19:07:20|94766.1|94716.1|94762.4|94712.4|94766.1|94716.1|94762.2|94712.2|19
1653678450000|2022-05-27 19:07:30|94762.5|94712.5|94763.5|94713.5|94764.4|94714.4|94760.7|94710.7|32
1653678460000|2022-05-27 19:07:40|94763.6|94713.6|94763.8|94713.8|94764.4|94714.4|94763.4|94713.4|22
1653678470000|2022-05-27 19:07:50|94763.9|94713.9|94764.1|94714.1|94765.1|94715.1|94762.7|94712.7|19
1653678480000|2022-05-27 19:08:00|94763.9|94713.9|94764.6|94714.6|94764.6|94714.6|94763.8|94713.8|8
1653678490000|2022-05-27 19:08:10|94764.5|94714.5|94763.9|94713.9|94764.5|94714.5|94763.5|94713.5|16
1653678500000|2022-05-27 19:08:20|94764|94714|94762.9|94712.9|94764|94714|94758.8|94708.8|39
1653678510000|2022-05-27 19:08:30|94763|94713|94763|94713|94763.6|94713.6|94763|94713|12
1653678520000|2022-05-27 19:08:40|94763.1|94713.1|94761.1|94711.1|94763.2|94713.2|94761|94711|11
1653678530000|2022-05-27 19:08:50|94761.3|94711.3|94761.3|94711.3|94761.5|94711.5|94761|94711|7
1653678540000|2022-05-27 19:09:00|94761.2|94711.2|94762.9|94712.9|94763.4|94713.4|94761.1|94711.1|20
1653678550000|2022-05-27 19:09:10|94763.1|94713.1|94763.5|94713.5|94769.7|94719.7|94763|94713|24
1653678560000|2022-05-27 19:09:20|94763.4|94713.4|94760.2|94710.2|94763.7|94713.7|94760.2|94710.2|22
1653678570000|2022-05-27 19:09:30|94760.3|94710.3|94764.5|94714.5|94765.9|94715.9|94760.2|94710.2|14
1653678580000|2022-05-27 19:09:40|94764.4|94714.4|94763.3|94713.3|94764.6|94714.6|94762|94712|37
1653678590000|2022-05-27 19:09:50|94763.5|94713.5|94765|94715|94765.6|94715.6|94761.7|94711.7|25
1653678600000|2022-05-27 19:10:00|94765.4|94715.4|94765.1|94715.1|94765.8|94715.8|94764.7|94714.7|21
1653678610000|2022-05-27 19:10:10|94765|94715|94766.5|94716.5|94766.6|94716.6|94764.8|94714.8|15
1653678620000|2022-05-27 19:10:20|94766.3|94716.3|94774|94724|94775.4|94725.4|94766.3|94716.3|37
1653678630000|2022-05-27 19:10:30|94773.9|94723.9|94740|94690|94775.3|94725.3|94737.5|94687.5|56
1653678640000|2022-05-27 19:10:40|94738.2|94688.2|94731.1|94681.1|94739.6|94689.6|94730.9|94680.9|40
1653678650000|2022-05-27 19:10:50|94732.2|94682.2|94732.3|94682.3|94733.2|94683.2|94731.9|94681.9|20
1653678660000|2022-05-27 19:11:00|94732.6|94682.6|94732.8|94682.8|94733.5|94683.5|94732.1|94682.1|12
1653678670000|2022-05-27 19:11:10|94732.7|94682.7|94733.1|94683.1|94733.8|94683.8|94732.2|94682.2|15
1653678680000|2022-05-27 19:11:20|94733.2|94683.2|94732.7|94682.7|94733.2|94683.2|94732|94682|13
1653678690000|2022-05-27 19:11:30|94734.4|94684.4|94719|94694|94734.4|94694|94718.7|94681.8|12
1653678700000|2022-05-27 19:11:40|94719.1|94694.1|94721.9|94696.9|94722.2|94697.2|94719.1|94694.1|11
1653678710000|2022-05-27 19:11:50|94722.3|94697.3|94719|94694|94722.3|94697.3|94719|94694|7
1653678720000|2022-05-27 19:12:00|94720.9|94695.9|94717.6|94692.6|94722.2|94697.2|94717.6|94692.6|18
1653678730000|2022-05-27 19:12:10|94718.7|94693.7|94721.4|94696.4|94721.4|94696.4|94716.6|94691.6|25
1653678740000|2022-05-27 19:12:20|94720.4|94695.4|94720.8|94695.8|94721.7|94696.7|94718.3|94693.3|20
1653678750000|2022-05-27 19:12:30|94721.4|94696.4|94720.6|94695.6|94721.4|94696.4|94720.1|94695.1|12
1653678760000|2022-05-27 19:12:40|94720.4|94695.4|94719.6|94694.6|94721.3|94696.3|94719.6|94694.6|16
1653678770000|2022-05-27 19:12:50|94719.9|94694.9|94720.3|94695.3|94720.9|94695.9|94715.5|94690.5|28
1653678780000|2022-05-27 19:13:00|94719.1|94694.1|94717.1|94692.1|94720.3|94695.3|94716.1|94691.1|27
1653678790000|2022-05-27 19:13:10|94717.8|94692.8|94733.8|94683.8|94733.8|94696.4|94717.4|94682.9|19
1653678800000|2022-05-27 19:13:20|94724.5|94699.5|94765.5|94715.5|94816.2|94728|94724.5|94680.3|32
1653678810000|2022-05-27 19:13:30|94769.5|94719.5|94755|94705|94770.3|94720.3|94752.5|94702.5|35
1653678820000|2022-05-27 19:13:40|94754.7|94704.7|94760.6|94710.6|94764.6|94734.2|94742.4|94704.7|66
1653678830000|2022-05-27 19:13:50|94760.2|94710.2|94773.3|94723.3|94773.9|94734.3|94753.4|94707.3|50
1653678840000|2022-05-27 19:14:00|94772.9|94722.9|94769.1|94719.1|94789.6|94739.6|94768.4|94718.4|56
1653678850000|2022-05-27 19:14:10|94769.2|94719.2|94765.5|94715.5|94775|94725|94765.1|94715.1|49
1653678860000|2022-05-27 19:14:20|94764.4|94714.4|94764.2|94714.2|94764.4|94714.4|94761.1|94711.1|40
1653678870000|2022-05-27 19:14:30|94763.8|94713.8|94761.5|94711.5|94765|94715|94761.5|94711.5|25
1653678880000|2022-05-27 19:14:40|94761.3|94711.3|94759.3|94709.3|94761.5|94711.5|94758.6|94708.6|24
1653678890000|2022-05-27 19:14:50|94759.5|94709.5|94766.2|94716.2|94767.3|94725.5|94750|94709.5|37
1653678900000|2022-05-27 19:15:00|94766.5|94716.5|94763.9|94713.9|94768|94718|94763.9|94713.9|34
1653678910000|2022-05-27 19:15:10|94764.3|94714.3|94763.7|94713.7|94765.1|94715.1|94762.4|94712.4|18
1653678920000|2022-05-27 19:15:20|94763.9|94713.9|94762.8|94712.8|94764.7|94714.7|94762.8|94712.8|24
1653678930000|2022-05-27 19:15:30|94762.9|94712.9|94764.5|94714.5|94765.4|94715.4|94762.9|94712.9|13
1653678940000|2022-05-27 19:15:40|94764.6|94714.6|94765|94715|94765.4|94715.4|94764.6|94714.6|5
1653678950000|2022-05-27 19:15:50|94765.2|94715.2|94752.6|94727.6|94765.2|94727.7|94750.7|94715.2|13
1653678960000|2022-05-27 19:16:00|94752|94727|94764.7|94714.7|94765.1|94727.3|94751.6|94714.6|12
1653678970000|2022-05-27 19:16:10|94765.3|94715.3|94772.3|94722.3|94772.8|94722.8|94765.2|94715.2|33
1653678980000|2022-05-27 19:16:20|94772.5|94722.5|94777.3|94727.3|94780.5|94730.5|94772.1|94722.1|33
1653678990000|2022-05-27 19:16:30|94777.5|94727.5|94780.4|94730.4|94780.6|94730.6|94777|94727|35
1653679000000|2022-05-27 19:16:40|94780.2|94730.2|94780.9|94730.9|94781.5|94731.5|94778.3|94728.3|26
1653679010000|2022-05-27 19:16:50|94780.8|94730.8|94783.9|94733.9|94787.7|94737.7|94780.8|94730.8|37
1653679020000|2022-05-27 19:17:00|94783.7|94733.7|94784.1|94734.1|94784.1|94734.1|94783|94733|17
1653679030000|2022-05-27 19:17:10|94783|94733|94781.6|94731.6|94784|94734|94780.5|94730.5|28
1653679040000|2022-05-27 19:17:20|94781.5|94731.5|94780.2|94730.2|94786.4|94743.1|94767.4|94729.7|23
1653679050000|2022-05-27 19:17:30|94779.8|94729.8|94779.7|94729.7|94781.6|94731.6|94779.1|94729.1|11
1653679060000|2022-05-27 19:17:40|94780.7|94730.7|94779.5|94729.5|94780.7|94730.7|94779.2|94729.2|11
1653679070000|2022-05-27 19:17:50|94779.7|94729.7|94780|94730|94780.1|94730.1|94779.7|94729.7|9
1653679080000|2022-05-27 19:18:00|94781.2|94731.2|94789.7|94739.7|94792|94742|94780.3|94730.3|35
1653679090000|2022-05-27 19:18:10|94789.5|94739.5|94788.5|94738.5|94790.7|94740.7|94787.8|94737.8|31
1653679100000|2022-05-27 19:18:20|94789.1|94739.1|94789.7|94739.7|94789.7|94739.7|94789.1|94739.1|12
1653679110000|2022-05-27 19:18:30|94789.3|94739.3|94788.9|94738.9|94789.3|94739.3|94788.4|94738.4|7
1653679120000|2022-05-27 19:18:40|94789|94739|94789.2|94739.2|94789.4|94739.4|94788.6|94738.6|11
1653679130000|2022-05-27 19:18:50|94788.8|94738.8|94784.3|94734.3|94789.4|94739.4|94777.5|94727.5|30
1653679140000|2022-05-27 19:19:00|94784.2|94734.2|94783.5|94733.5|94784.2|94734.2|94782.8|94732.8|15
1653679150000|2022-05-27 19:19:10|94783.4|94733.4|94784|94734|94784.6|94734.6|94782.8|94732.8|18
1653679160000|2022-05-27 19:19:20|94784.1|94734.1|94782.6|94732.6|94784.1|94734.1|94782|94732|23
1653679170000|2022-05-27 19:19:30|94783.9|94733.9|94784|94734|94786.6|94736.6|94783.2|94733.2|19
1653679180000|2022-05-27 19:19:40|94783.5|94733.5|94782.5|94732.5|94784.1|94734.1|94779.5|94729.5|34
1653679190000|2022-05-27 19:19:50|94782.8|94732.8|94782.9|94732.9|94783.3|94733.3|94782|94732|26
1653679200000|2022-05-27 19:20:00|94782.8|94732.8|94782.6|94732.6|94784.8|94734.8|94782.5|94732.5|30
1653679210000|2022-05-27 19:20:10|94782.7|94732.7|94783.1|94733.1|94784|94734|94781.9|94731.9|16
1653679220000|2022-05-27 19:20:20|94783.3|94733.3|94786.4|94736.4|94786.4|94736.4|94782.2|94732.2|13
1653679230000|2022-05-27 19:20:30|94784.6|94734.6|94783.8|94733.8|94787.7|94737.7|94782.3|94732.3|29
1653679240000|2022-05-27 19:20:40|94783.6|94733.6|94790.7|94740.7|94793.6|94745.6|94770.6|94733.6|21
1653679250000|2022-05-27 19:20:50|94790.8|94740.8|94791.2|94741.2|94791.9|94741.9|94790.7|94740.7|13
1653679260000|2022-05-27 19:21:00|94791.3|94741.3|94790.2|94740.2|94791.3|94741.3|94788.9|94738.9|24
1653679270000|2022-05-27 19:21:10|94790.6|94740.6|94789.1|94739.1|94790.8|94740.8|94788.9|94738.9|18
1653679280000|2022-05-27 19:21:20|94788.9|94738.9|94787.4|94737.4|94789|94739|94786.9|94736.9|19
1653679290000|2022-05-27 19:21:30|94787.7|94737.7|94789|94739|94789|94739|94787.6|94737.6|11
1653679300000|2022-05-27 19:21:40|94789.8|94739.8|94788.6|94738.6|94790.5|94740.5|94788.5|94738.5|12
1653679310000|2022-05-27 19:21:50|94788.8|94738.8|94789.1|94739.1|94789.6|94739.6|94788.6|94738.6|13
1653679320000|2022-05-27 19:22:00|94789|94739|94786.4|94736.4|94789|94739|94786.4|94736.4|14
1653679330000|2022-05-27 19:22:10|94785.7|94735.7|94784.6|94734.6|94787.2|94737.2|94782.6|94732.6|28
1653679340000|2022-05-27 19:22:20|94784.5|94734.5|94785.5|94735.5|94785.7|94735.7|94784.5|94734.5|9
1653679350000|2022-05-27 19:22:30|94785.2|94735.2|94785.8|94735.8|94787.9|94737.9|94785|94735|16
1653679360000|2022-05-27 19:22:40|94786|94736|94784.8|94734.8|94786|94736|94784.1|94734.1|13
1653679370000|2022-05-27 19:22:50|94785|94735|94786.5|94736.5|94788.1|94738.1|94784.8|94734.8|18
1653679380000|2022-05-27 19:23:00|94786.3|94736.3|94781.6|94731.6|94786.5|94736.5|94781|94731|29
1653679390000|2022-05-27 19:23:10|94781.3|94731.3|94784.1|94734.1|94784.2|94734.2|94781.3|94731.3|24
1653679400000|2022-05-27 19:23:20|94783.3|94733.3|94779.8|94729.8|94783.3|94733.3|94779.6|94729.6|22
1653679410000|2022-05-27 19:23:30|94777.7|94727.7|94773.7|94723.7|94777.7|94727.7|94772.1|94722.1|46
1653679420000|2022-05-27 19:23:40|94773.8|94723.8|94773.9|94723.9|94774.9|94724.9|94773.5|94723.5|28
1653679430000|2022-05-27 19:23:50|94774|94724|94773.4|94723.4|94774|94724|94773.1|94723.1|22
1653679440000|2022-05-27 19:24:00|94773.6|94723.6|94773.9|94723.9|94774|94724|94772.7|94722.7|23
1653679450000|2022-05-27 19:24:10|94774.1|94724.1|94777.8|94727.8|94778.9|94728.9|94774|94724|31
1653679460000|2022-05-27 19:24:20|94777.7|94727.7|94777.2|94727.2|94778.3|94728.3|94777.2|94727.2|28
1653679470000|2022-05-27 19:24:30|94776.7|94726.7|94778.9|94728.9|94779.2|94729.2|94774.6|94724.6|36
1653679480000|2022-05-27 19:24:40|94778.7|94728.7|94778.9|94728.9|94779|94729|94777.7|94727.7|20
1653679490000|2022-05-27 19:24:50|94778.8|94728.8|94778.9|94728.9|94780|94730|94778.5|94728.5|17
1653679500000|2022-05-27 19:25:00|94778.7|94728.7|94777.9|94727.9|94779.2|94729.2|94777.4|94727.4|23
1653679510000|2022-05-27 19:25:10|94777.5|94727.5|94778.6|94728.6|94780|94730|94777.5|94727.5|22
1653679520000|2022-05-27 19:25:20|94778.7|94728.7|94786|94736|94787.4|94737.4|94778.7|94728.7|23
1653679530000|2022-05-27 19:25:30|94786.1|94736.1|94787|94737|94787.2|94737.2|94786.1|94736.1|12
1653679540000|2022-05-27 19:25:40|94787.2|94737.2|94784.7|94734.7|94787.4|94737.4|94784.7|94734.7|14
1653679550000|2022-05-27 19:25:50|94784.5|94734.5|94788|94738|94791.9|94741.9|94784.5|94734.5|20
1653679560000|2022-05-27 19:26:00|94788.5|94738.5|94787.9|94737.9|94788.5|94738.5|94785.4|94735.4|20
1653679570000|2022-05-27 19:26:10|94788.2|94738.2|94773.4|94748.4|94788.3|94748.4|94772.7|94737.9|6
1653679580000|2022-05-27 19:26:20|94773.6|94748.6|94786.3|94736.3|94786.3|94748.9|94773.6|94735|10
1653679590000|2022-05-27 19:26:30|94786.5|94736.5|94787.2|94737.2|94789.7|94747.5|94771.8|94733.6|32
1653679600000|2022-05-27 19:26:40|94787.3|94737.3|94788.4|94738.4|94789.5|94739.5|94787.1|94737.1|17
1653679610000|2022-05-27 19:26:50|94789.3|94739.3|94790.2|94740.2|94790.8|94740.8|94789.3|94739.3|21
1653679620000|2022-05-27 19:27:00|94790.3|94740.3|94790.5|94740.5|94792.2|94742.2|94790.3|94740.3|24
1653679630000|2022-05-27 19:27:10|94790.3|94740.3|94788.3|94738.3|94790.7|94740.7|94788|94738|17
1653679640000|2022-05-27 19:27:20|94788.1|94738.1|94781.8|94731.8|94788.1|94738.1|94781.8|94731.8|28
1653679650000|2022-05-27 19:27:30|94782|94732|94785.9|94735.9|94787.7|94737.7|94781.9|94731.9|29
1653679660000|2022-05-27 19:27:40|94786|94736|94785.7|94735.7|94786|94736|94785.1|94735.1|11
1653679670000|2022-05-27 19:27:50|94785.5|94735.5|94785|94735|94785.9|94735.9|94784.8|94734.8|15
1653679680000|2022-05-27 19:28:00|94786.5|94736.5|94783.6|94733.6|94788.4|94738.4|94782.5|94732.5|38
1653679690000|2022-05-27 19:28:10|94784.2|94734.2|94785.1|94735.1|94786.4|94736.4|94783.9|94733.9|18
1653679700000|2022-05-27 19:28:20|94785.4|94735.4|94785.6|94735.6|94788.4|94738.4|94784.9|94734.9|23
1653679710000|2022-05-27 19:28:30|94785.9|94735.9|94785.6|94735.6|94785.9|94735.9|94785.2|94735.2|8
1653679720000|2022-05-27 19:28:40|94785.5|94735.5|94789.1|94739.1|94789.2|94739.2|94785.5|94735.5|29
1653679730000|2022-05-27 19:28:50|94789.7|94739.7|94789.7|94739.7|94789.7|94739.7|94788.1|94738.1|26
1653679740000|2022-05-27 19:29:00|94789.6|94739.6|94787|94737|94790.8|94740.8|94786.5|94736.5|36
1653679750000|2022-05-27 19:29:10|94785.8|94735.8|94782.9|94732.9|94786.2|94736.2|94777.6|94727.6|26
1653679760000|2022-05-27 19:29:20|94783.1|94733.1|94781.9|94731.9|94783.2|94733.2|94778.5|94728.5|27
1653679770000|2022-05-27 19:29:30|94782|94732|94785.6|94735.6|94788.9|94738.9|94779.1|94729.1|30
1653679780000|2022-05-27 19:29:40|94785.5|94735.5|94766.1|94716.1|94787.1|94737.1|94765.9|94715.9|32
1653679790000|2022-05-27 19:29:50|94764.8|94714.8|94764.2|94714.2|94767.7|94717.7|94763.6|94713.6|24
1653679800000|2022-05-27 19:30:00|94764.7|94714.7|94760.9|94710.9|94764.7|94714.7|94759.8|94709.8|32
1653679810000|2022-05-27 19:30:10|94760.5|94710.5|94761.3|94711.3|94766.6|94716.6|94759.6|94709.6|27
1653679820000|2022-05-27 19:30:20|94761.1|94711.1|94751.4|94701.4|94791.7|94711.9|94750.1|94663.5|45
1653679830000|2022-05-27 19:30:30|94751.7|94701.7|94756|94706|94796.8|94715|94751.6|94661.4|33
1653679840000|2022-05-27 19:30:40|94754.9|94704.9|94755.2|94705.2|94795.1|94706.9|94753|94668.7|34
1653679850000|2022-05-27 19:30:50|94755.4|94705.4|94755.6|94705.6|94756.1|94706.1|94752.6|94702.6|25
1653679860000|2022-05-27 19:31:00|94755.7|94705.7|94749.8|94699.8|94798.3|94705.8|94749.8|94650.7|30
1653679870000|2022-05-27 19:31:10|94749.7|94699.7|94750.1|94700.1|94789.7|94701.6|94749.1|94660.4|30
1653679880000|2022-05-27 19:31:20|94750.2|94700.2|94749.6|94699.6|94750.6|94700.6|94745.4|94695.4|29
1653679890000|2022-05-27 19:31:30|94749.1|94699.1|94723.7|94673.7|94768.3|94699.1|94723.4|94634.4|50
1653679900000|2022-05-27 19:31:40|94724.3|94674.3|94763.5|94713.5|94765.3|94715.3|94721.8|94671.8|53
1653679910000|2022-05-27 19:31:50|94764.1|94714.1|94765.3|94715.3|94766|94716|94763.7|94713.7|24
1653679920000|2022-05-27 19:32:00|94764.7|94714.7|94765.4|94715.4|94765.6|94715.6|94763.9|94713.9|28
1653679930000|2022-05-27 19:32:10|94764.9|94714.9|94763.4|94713.4|94766.9|94716.9|94763.1|94713.1|28
1653679940000|2022-05-27 19:32:20|94763.3|94713.3|94762.5|94712.5|94769.9|94719.9|94762|94712|18
1653679950000|2022-05-27 19:32:30|94762.4|94712.4|94746.2|94721.2|94764.2|94721.8|94746.2|94711|15
1653679960000|2022-05-27 19:32:40|94746|94721|94762.1|94712.1|94762.4|94725.5|94744.1|94710.8|21
1653679970000|2022-05-27 19:32:50|94762.5|94712.5|94760.6|94710.6|94763.4|94713.4|94759.3|94709.3|17
1653679980000|2022-05-27 19:33:00|94760.8|94710.8|94760.1|94710.1|94763.3|94713.3|94748.9|94698.9|39
1653679990000|2022-05-27 19:33:10|94761.2|94711.2|94782.8|94732.8|94788|94738|94760.1|94710.1|37
1653680000000|2022-05-27 19:33:20|94782.7|94732.7|94782.3|94732.3|94784.1|94734.1|94780.5|94730.5|23
1653680010000|2022-05-27 19:33:30|94782.2|94732.2|94782.7|94732.7|94782.7|94732.7|94780.9|94730.9|27
1653680020000|2022-05-27 19:33:40|94783.1|94733.1|94781.9|94731.9|94820.6|94734.8|94778.6|94691.1|38
1653680030000|2022-05-27 19:33:50|94782.8|94732.8|94786.1|94736.1|94787.2|94737.2|94781.6|94731.6|40
1653680040000|2022-05-27 19:34:00|94785.6|94735.6|94786|94736|94786.1|94736.1|94784.2|94734.2|22
1653680050000|2022-05-27 19:34:10|94785.7|94735.7|94790.1|94740.1|94790.1|94740.1|94784.2|94734.2|22
1653680060000|2022-05-27 19:34:20|94789.8|94739.8|94788.7|94738.7|94792.3|94742.3|94788.3|94738.3|27
1653680070000|2022-05-27 19:34:30|94788.1|94738.1|94787.9|94737.9|94788.1|94738.1|94786.8|94736.8|15
1653680080000|2022-05-27 19:34:40|94788.5|94738.5|94788.1|94738.1|94788.5|94738.5|94787.5|94737.5|15
1653680090000|2022-05-27 19:34:50|94787.3|94737.3|94787|94737|94787.6|94737.6|94785.3|94735.3|14
1653680100000|2022-05-27 19:35:00|94786.7|94736.7|94785|94735|94787.7|94737.7|94776.8|94726.8|19
1653680110000|2022-05-27 19:35:10|94784.2|94734.2|94779.3|94729.3|94785.8|94735.8|94777.9|94727.9|22
1653680120000|2022-05-27 19:35:20|94785.6|94735.6|94785.1|94735.1|94788.8|94738.8|94783|94733|24
1653680130000|2022-05-27 19:35:30|94785.5|94735.5|94787.8|94737.8|94788.3|94738.3|94785.5|94735.5|32
1653680140000|2022-05-27 19:35:40|94786.4|94736.4|94787.7|94737.7|94787.8|94737.8|94786.4|94736.4|9
1653680150000|2022-05-27 19:35:50|94787.8|94737.8|94787.9|94737.9|94787.9|94737.9|94786.5|94736.5|16
1653680160000|2022-05-27 19:36:00|94788.1|94738.1|94807.6|94757.6|94807.6|94757.6|94778.3|94728.3|16
1653680170000|2022-05-27 19:36:10|94807.4|94757.4|94811.3|94761.3|94811.3|94761.3|94806.9|94756.9|41
1653680180000|2022-05-27 19:36:20|94810.9|94760.9|94806|94756|94843.8|94761.4|94806|94718.5|38
1653680190000|2022-05-27 19:36:30|94806.2|94756.2|94811.1|94761.1|94813|94763|94803.3|94753.3|38
1653680200000|2022-05-27 19:36:40|94811|94761|94815.2|94765.2|94815.6|94765.6|94809.3|94759.3|42
1653680210000|2022-05-27 19:36:50|94815.5|94765.5|94818.9|94768.9|94819.5|94769.5|94815.5|94765.5|30
1653680220000|2022-05-27 19:37:00|94819|94769|94819.1|94769.1|94819.5|94769.5|94818.5|94768.5|24
1653680230000|2022-05-27 19:37:10|94819.3|94769.3|94818.7|94768.7|94820|94770|94817.9|94767.9|25
1653680240000|2022-05-27 19:37:20|94819|94769|94818.1|94768.1|94819|94769|94816.8|94766.8|16
1653680250000|2022-05-27 19:37:30|94810.1|94785.1|94819.6|94769.6|94820.3|94791|94801.2|94756.5|40
1653680260000|2022-05-27 19:37:40|94818.3|94768.3|94820|94770|94820.4|94770.4|94818.3|94768.3|10
1653680270000|2022-05-27 19:37:50|94819.9|94769.9|94817.8|94767.8|94821.8|94784.6|94809.3|94766.4|19
1653680280000|2022-05-27 19:38:00|94817.7|94767.7|94817.9|94767.9|94818.6|94768.6|94814.1|94764.1|23
1653680290000|2022-05-27 19:38:10|94818.1|94768.1|94836.1|94786.1|94882.9|94788.6|94817|94742.3|29
1653680300000|2022-05-27 19:38:20|94832.6|94782.6|94841|94791|94881.7|94792|94832.6|94751.3|59
1653680310000|2022-05-27 19:38:30|94840|94790|94838.8|94788.8|94841.7|94791.7|94837|94787|42
1653680320000|2022-05-27 19:38:40|94839.2|94789.2|94835.4|94785.4|94839.2|94789.2|94835.4|94785.4|23
1653680330000|2022-05-27 19:38:50|94835.6|94785.6|94815.6|94765.6|94864.6|94786|94809.8|94709.2|48
1653680340000|2022-05-27 19:39:00|94815.5|94765.5|94817.5|94767.5|94818.1|94768.1|94813.9|94763.9|36
1653680350000|2022-05-27 19:39:10|94817.6|94767.6|94817.1|94767.1|94820|94770|94816.6|94766.6|27
1653680360000|2022-05-27 19:39:20|94817.4|94767.4|94814.2|94764.2|94817.4|94767.4|94814.2|94764.2|29
1653680370000|2022-05-27 19:39:30|94814.3|94764.3|94813.5|94763.5|94814.3|94764.3|94812.9|94762.9|13
1653680380000|2022-05-27 19:39:40|94813.4|94763.4|94811.3|94761.3|94815.4|94765.4|94811.3|94761.3|23
1653680390000|2022-05-27 19:39:50|94811.6|94761.6|94810.6|94760.6|94811.6|94761.6|94810.5|94760.5|4
1653680400000|2022-05-27 19:40:00|94810.2|94760.2|94815.5|94765.5|94818.7|94768.7|94810.1|94760.1|27
1653680410000|2022-05-27 19:40:10|94815.8|94765.8|94815.5|94765.5|94816.7|94766.7|94814|94764|25
1653680420000|2022-05-27 19:40:20|94815.4|94765.4|94816.1|94766.1|94816.2|94766.2|94815.4|94765.4|10
1653680430000|2022-05-27 19:40:30|94815.9|94765.9|94817.6|94767.6|94817.6|94767.6|94815.9|94765.9|16
1653680440000|2022-05-27 19:40:40|94817.4|94767.4|94816.8|94766.8|94817.5|94767.5|94816.8|94766.8|6
1653680450000|2022-05-27 19:40:50|94816.9|94766.9|94815.6|94765.6|94817.1|94767.1|94815.6|94765.6|12
1653680460000|2022-05-27 19:41:00|94815.5|94765.5|94804.5|94754.5|94815.6|94765.6|94803.7|94753.7|37
1653680470000|2022-05-27 19:41:10|94804.6|94754.6|94801.7|94751.7|94805.7|94755.7|94801.3|94751.3|45
1653680480000|2022-05-27 19:41:20|94801.8|94751.8|94802.3|94752.3|94802.9|94752.9|94801.7|94751.7|27
1653680490000|2022-05-27 19:41:30|94802|94752|94801.9|94751.9|94803|94753|94801.7|94751.7|19
1653680500000|2022-05-27 19:41:40|94802.1|94752.1|94792.8|94767.8|94802.1|94768.1|94787.6|94752|10
1653680510000|2022-05-27 19:41:50|94789|94764|94791.2|94766.2|94792.6|94767.6|94789|94764|15
1653680520000|2022-05-27 19:42:00|94790.3|94765.3|94790.8|94765.8|94803.4|94765.8|94790.3|94751.9|9
1653680530000|2022-05-27 19:42:10|94790.7|94765.7|94790.6|94765.6|94790.7|94765.7|94790.6|94765.6|4
1653680540000|2022-05-27 19:42:20|94790.3|94765.3|94789.8|94764.8|94790.6|94765.6|94789.6|94764.6|5
1653680550000|2022-05-27 19:42:30|94789|94764|94796.8|94746.8|94801|94764|94789|94745.6|35
1653680560000|2022-05-27 19:42:40|94796.9|94746.9|94797.1|94747.1|94797.2|94747.2|94794.4|94744.4|20
1653680570000|2022-05-27 19:42:50|94796.7|94746.7|94797.6|94747.6|94797.9|94747.9|94793.1|94743.1|18
1653680580000|2022-05-27 19:43:00|94797.4|94747.4|94805.3|94755.3|94805.6|94755.6|94796.9|94746.9|31
1653680590000|2022-05-27 19:43:10|94805.7|94755.7|94801.5|94751.5|94807.8|94757.8|94801.4|94751.4|33
1653680600000|2022-05-27 19:43:20|94801.6|94751.6|94804.4|94754.4|94808.9|94758.9|94801.5|94751.5|35
1653680610000|2022-05-27 19:43:30|94804.5|94754.5|94806.9|94756.9|94807.4|94757.4|94803.3|94753.3|30
1653680620000|2022-05-27 19:43:40|94806.7|94756.7|94808.3|94758.3|94809.1|94759.1|94806.7|94756.7|26
1653680630000|2022-05-27 19:43:50|94808.5|94758.5|94809.4|94759.4|94809.9|94759.9|94808.3|94758.3|17
1653680640000|2022-05-27 19:44:00|94809.1|94759.1|94804.5|94754.5|94809.4|94759.4|94803.8|94753.8|31
1653680650000|2022-05-27 19:44:10|94805.1|94755.1|94802|94752|94805.5|94755.5|94801.8|94751.8|33
1653680660000|2022-05-27 19:44:20|94802.3|94752.3|94798.7|94748.7|94802.6|94752.6|94797.9|94747.9|38
1653680670000|2022-05-27 19:44:30|94798.8|94748.8|94795.6|94745.6|94799.3|94749.3|94795|94745|27
1653680680000|2022-05-27 19:44:40|94796.4|94746.4|94794.7|94744.7|94796.4|94746.4|94793.5|94743.5|34
1653680690000|2022-05-27 19:44:50|94794.3|94744.3|94794.6|94744.6|94795.6|94745.6|94794.3|94744.3|15
1653680700000|2022-05-27 19:45:00|94794.7|94744.7|94785.5|94760.5|94796.4|94761.3|94785.2|94744.4|20
1653680710000|2022-05-27 19:45:10|94785.6|94760.6|94796.6|94746.6|94796.8|94761.4|94785.6|94746.5|9
1653680720000|2022-05-27 19:45:20|94796.9|94746.9|94801.1|94751.1|94801.6|94751.6|94796.2|94746.2|22
1653680730000|2022-05-27 19:45:30|94801.5|94751.5|94799.7|94749.7|94801.5|94751.5|94798.6|94748.6|25
1653680740000|2022-05-27 19:45:40|94799.4|94749.4|94799.6|94749.6|94799.8|94749.8|94799.4|94749.4|7
1653680750000|2022-05-27 19:45:50|94799.7|94749.7|94806.5|94756.5|94840.3|94756.5|94799.6|94715.2|21
1653680760000|2022-05-27 19:46:00|94806.4|94756.4|94807.4|94757.4|94807.8|94757.8|94803.7|94753.7|28
1653680770000|2022-05-27 19:46:10|94808.1|94758.1|94814.3|94764.3|94817.7|94767.7|94808.1|94758.1|48
1653680780000|2022-05-27 19:46:20|94814.4|94764.4|94814|94764|94814.5|94764.5|94813.7|94763.7|20
1653680790000|2022-05-27 19:46:30|94814.1|94764.1|94814.5|94764.5|94815.4|94765.4|94814.1|94764.1|17
1653680800000|2022-05-27 19:46:40|94814.8|94764.8|94814.6|94764.6|94815.1|94765.1|94814.5|94764.5|7
1653680810000|2022-05-27 19:46:50|94803.1|94778.1|94802.6|94777.6|94803.1|94778.1|94802.6|94777.6|5
1653680820000|2022-05-27 19:47:00|94801.8|94776.8|94800.4|94775.4|94803.6|94778.6|94800|94775|17
1653680830000|2022-05-27 19:47:10|94812.1|94762.1|94802|94777|94820.6|94777.3|94802|94762|12
1653680840000|2022-05-27 19:47:20|94802.3|94777.3|94804.4|94779.4|94804.4|94779.4|94801.2|94776.2|7
1653680850000|2022-05-27 19:47:30|94804.8|94779.8|94815.5|94765.5|94821.1|94779.8|94804.8|94765.1|20
1653680860000|2022-05-27 19:47:40|94813.9|94763.9|94814.4|94764.4|94816.7|94766.7|94813.9|94763.9|25
1653680870000|2022-05-27 19:47:50|94814|94764|94816.2|94766.2|94816.9|94766.9|94813.8|94763.8|23
1653680880000|2022-05-27 19:48:00|94816|94766|94812.5|94762.5|94817.6|94767.6|94812.3|94762.3|24
1653680890000|2022-05-27 19:48:10|94812.4|94762.4|94812.2|94762.2|94812.7|94762.7|94811.7|94761.7|25
1653680900000|2022-05-27 19:48:20|94799.3|94774.3|94800.3|94775.3|94801.1|94776.1|94798.8|94773.8|13
1653680910000|2022-05-27 19:48:30|94801.3|94776.3|94810.7|94760.7|94814.2|94776.3|94800.3|94760.3|33
1653680920000|2022-05-27 19:48:40|94810.9|94760.9|94812.2|94762.2|94812.5|94762.5|94810.8|94760.8|12
1653680930000|2022-05-27 19:48:50|94812.5|94762.5|94812.6|94762.6|94813.4|94763.4|94812|94762|14
1653680940000|2022-05-27 19:49:00|94812.4|94762.4|94812.9|94762.9|94813.6|94763.6|94811.8|94761.8|25
1653680950000|2022-05-27 19:49:10|94813|94763|94811.2|94761.2|94813.1|94763.1|94811.2|94761.2|18
1653680960000|2022-05-27 19:49:20|94811.5|94761.5|94798.6|94773.6|94811.8|94773.6|94798.6|94761.1|11
1653680970000|2022-05-27 19:49:30|94798.4|94773.4|94805|94755|94808.5|94773.5|94797.2|94753.6|25
1653680980000|2022-05-27 19:49:40|94804.4|94754.4|94805.1|94755.1|94806|94756|94803.7|94753.7|13
1653680990000|2022-05-27 19:49:50|94804.6|94754.6|94805.8|94755.8|94807.9|94757.9|94802.2|94752.2|31
1653681000000|2022-05-27 19:50:00|94805.3|94755.3|94792|94742|94805.3|94755.3|94790.9|94740.9|54
1653681010000|2022-05-27 19:50:10|94791.3|94741.3|94787.9|94737.9|94791.4|94741.4|94787|94737|35
1653681020000|2022-05-27 19:50:20|94785.8|94735.8|94787.9|94737.9|94788.1|94738.1|94785.1|94735.1|24
1653681030000|2022-05-27 19:50:30|94787.8|94737.8|94786.8|94736.8|94788.7|94738.7|94786.5|94736.5|25
1653681040000|2022-05-27 19:50:40|94786.7|94736.7|94787.1|94737.1|94787.9|94737.9|94786.2|94736.2|21
1653681050000|2022-05-27 19:50:50|94786.6|94736.6|94784.8|94734.8|94787.5|94737.5|94779.4|94729.4|20
1653681060000|2022-05-27 19:51:00|94785.1|94735.1|94785.1|94735.1|94785.3|94735.3|94784.4|94734.4|18
1653681070000|2022-05-27 19:51:10|94784.2|94734.2|94785|94735|94785|94735|94783.5|94733.5|16
1653681080000|2022-05-27 19:51:20|94784.9|94734.9|94782|94732|94784.9|94734.9|94781.7|94731.7|20
1653681090000|2022-05-27 19:51:30|94782.3|94732.3|94781.9|94731.9|94782.3|94732.3|94778.1|94728.1|36
1653681100000|2022-05-27 19:51:40|94781.8|94731.8|94780.4|94730.4|94783.4|94733.4|94780|94730|25
1653681110000|2022-05-27 19:51:50|94780.6|94730.6|94778.4|94728.4|94783.5|94733.5|94776.9|94726.9|20
1653681120000|2022-05-27 19:52:00|94778.3|94728.3|94777.5|94727.5|94780.1|94730.1|94777.4|94727.4|33
1653681130000|2022-05-27 19:52:10|94777.6|94727.6|94782.3|94732.3|94787.8|94737.8|94777.6|94727.6|35
1653681140000|2022-05-27 19:52:20|94780.4|94730.4|94780.5|94730.5|94787.4|94737.4|94780.4|94730.4|39
1653681150000|2022-05-27 19:52:30|94780.6|94730.6|94782.6|94732.6|94787.3|94737.3|94779.3|94729.3|40
1653681160000|2022-05-27 19:52:40|94782.7|94732.7|94789.4|94739.4|94791.5|94741.5|94782.7|94732.7|36
1653681170000|2022-05-27 19:52:50|94789.3|94739.3|94789.7|94739.7|94789.8|94739.8|94788.3|94738.3|23
1653681180000|2022-05-27 19:53:00|94789.8|94739.8|94788.8|94738.8|94790.2|94740.2|94786.2|94736.2|34
1653681190000|2022-05-27 19:53:10|94788.6|94738.6|94788.6|94738.6|94790.1|94740.1|94786.9|94736.9|28
1653681200000|2022-05-27 19:53:20|94788.7|94738.7|94787.5|94737.5|94789.2|94739.2|94786|94736|21
1653681210000|2022-05-27 19:53:30|94788|94738|94791|94741|94791.3|94741.3|94786.4|94736.4|32
1653681220000|2022-05-27 19:53:40|94791.4|94741.4|94790.2|94740.2|94791.5|94741.5|94789.7|94739.7|29
1653681230000|2022-05-27 19:53:50|94790.4|94740.4|94788.4|94738.4|94790.6|94740.6|94787.7|94737.7|25
1653681240000|2022-05-27 19:54:00|94788.2|94738.2|94786.2|94736.2|94788.2|94738.2|94785.1|94735.1|20
1653681250000|2022-05-27 19:54:10|94785.9|94735.9|94785.9|94735.9|94787.1|94737.1|94785.2|94735.2|33
1653681260000|2022-05-27 19:54:20|94785.6|94735.6|94787.1|94737.1|94795.5|94745.5|94784|94734|32
1653681270000|2022-05-27 19:54:30|94787.2|94737.2|94787.4|94737.4|94789.6|94739.6|94787.2|94737.2|34
1653681280000|2022-05-27 19:54:40|94785.2|94735.2|94783.6|94733.6|94788.2|94738.2|94782.7|94732.7|34
1653681290000|2022-05-27 19:54:50|94783.8|94733.8|94782.7|94732.7|94784.2|94734.2|94782.5|94732.5|32
1653681300000|2022-05-27 19:55:00|94782.6|94732.6|94783.4|94733.4|94783.7|94733.7|94782.4|94732.4|28
1653681310000|2022-05-27 19:55:10|94783.3|94733.3|94765.1|94740.1|94785.3|94742.3|94763.9|94726.6|32
1653681320000|2022-05-27 19:55:20|94765.8|94740.8|94783.8|94733.8|94787|94742.7|94765.8|94725.7|32
1653681330000|2022-05-27 19:55:30|94783.2|94733.2|94783|94733|94784.9|94734.9|94781.8|94731.8|28
1653681340000|2022-05-27 19:55:40|94783.1|94733.1|94782.5|94732.5|94783.7|94733.7|94782.4|94732.4|16
1653681350000|2022-05-27 19:55:50|94783.1|94733.1|94785.4|94735.4|94785.4|94743.7|94768.7|94730.3|29
1653681360000|2022-05-27 19:56:00|94785.1|94735.1|94787.9|94737.9|94788.2|94738.2|94785.1|94735.1|25
1653681370000|2022-05-27 19:56:10|94788.6|94738.6|94774.3|94724.3|94832.1|94738.6|94772.7|94673.2|45
1653681380000|2022-05-27 19:56:20|94773.8|94723.8|94767.4|94717.4|94774.8|94724.8|94766.6|94716.6|35
1653681390000|2022-05-27 19:56:30|94766.4|94716.4|94764.6|94714.6|94767.4|94717.4|94763.4|94713.4|34
1653681400000|2022-05-27 19:56:40|94769.3|94719.3|94764.8|94714.8|94769.7|94719.7|94764.8|94714.8|28
1653681410000|2022-05-27 19:56:50|94765.2|94715.2|94764|94714|94765.8|94715.8|94764|94714|19
1653681420000|2022-05-27 19:57:00|94764.2|94714.2|94756.5|94706.5|94764.7|94714.7|94754.6|94704.6|46
1653681430000|2022-05-27 19:57:10|94756.7|94706.7|94756.5|94706.5|94757.5|94707.5|94756.2|94706.2|28
1653681440000|2022-05-27 19:57:20|94756.4|94706.4|94755.6|94705.6|94756.4|94706.4|94754.9|94704.9|35
1653681450000|2022-05-27 19:57:30|94753.5|94703.5|94749.5|94699.5|94753.5|94703.5|94747.7|94697.7|39
1653681460000|2022-05-27 19:57:40|94749.8|94699.8|94746|94696|94750.2|94700.2|94745.5|94695.5|41
1653681470000|2022-05-27 19:57:50|94744.7|94694.7|94745|94695|94746.2|94696.2|94744.5|94694.5|15
1653681480000|2022-05-27 19:58:00|94745.5|94695.5|94744.2|94694.2|94745.5|94695.5|94742.9|94692.9|27
1653681490000|2022-05-27 19:58:10|94744.4|94694.4|94751.5|94701.5|94751.6|94701.6|94744.1|94694.1|32
1653681500000|2022-05-27 19:58:20|94747.6|94697.6|94748.6|94698.6|94750.7|94700.7|94747.6|94697.6|43
1653681510000|2022-05-27 19:58:30|94748.4|94698.4|94744.8|94694.8|94748.4|94698.4|94744.1|94694.1|38
1653681520000|2022-05-27 19:58:40|94745.4|94695.4|94746.7|94696.7|94747.2|94697.2|94745|94695|29
1653681530000|2022-05-27 19:58:50|94745.8|94695.8|94744.1|94694.1|94746.9|94696.9|94744.1|94694.1|21
1653681540000|2022-05-27 19:59:00|94744.5|94694.5|94745.6|94695.6|94749.7|94699.7|94744|94694|37
1653681550000|2022-05-27 19:59:10|94745.7|94695.7|94744.3|94694.3|94745.7|94695.7|94743.1|94693.1|34
1653681560000|2022-05-27 19:59:20|94744.4|94694.4|94744.2|94694.2|94745.2|94695.2|94743|94693|22
1653681570000|2022-05-27 19:59:30|94744.9|94694.9|94748.4|94698.4|94748.4|94698.4|94742.8|94692.8|30
1653681580000|2022-05-27 19:59:40|94748.3|94698.3|94738.4|94688.4|94748.5|94698.5|94738.2|94688.2|43
1653681590000|2022-05-27 19:59:50|94738.6|94688.6|94738|94688|94739.2|94689.2|94736.7|94686.7|50
1653681600000|2022-05-27 20:00:00|94739|94689|94745.2|94695.2|94748.2|94698.2|94738.5|94688.5|43
1653681610000|2022-05-27 20:00:10|94745.3|94695.3|94745.7|94695.7|94747|94697|94743.8|94693.8|43
1653681620000|2022-05-27 20:00:20|94745.8|94695.8|94743.2|94693.2|94746.2|94696.2|94741.9|94691.9|34
1653681630000|2022-05-27 20:00:30|94743|94693|94743|94693|94743.3|94693.3|94742|94692|25
1653681640000|2022-05-27 20:00:40|94743.1|94693.1|94742.3|94692.3|94743.1|94693.1|94742.3|94692.3|20
1653681650000|2022-05-27 20:00:50|94742.6|94692.6|94728.7|94703.7|94742.8|94707.5|94728.7|94692.6|12
1653681660000|2022-05-27 20:01:00|94728.9|94703.9|94743.9|94693.9|94744.1|94704.2|94728.9|94692.6|29
1653681670000|2022-05-27 20:01:10|94744|94694|94743.1|94693.1|94744.8|94694.8|94742.3|94692.3|27
1653681680000|2022-05-27 20:01:20|94743|94693|94743.6|94693.6|94744.8|94694.8|94743|94693|16
1653681690000|2022-05-27 20:01:30|94744.1|94694.1|94731.3|94706.3|94744.4|94706.9|94729.7|94693.1|20
1653681700000|2022-05-27 20:01:40|94731.8|94706.8|94749|94699|94749.9|94709.6|94731.3|94696.4|38
1653681710000|2022-05-27 20:01:50|94748.3|94698.3|94748.9|94698.9|94750.5|94700.5|94747.7|94697.7|22
1653681720000|2022-05-27 20:02:00|94749.1|94699.1|94760.3|94710.3|94762.1|94712.1|94748.7|94698.7|39
1653681730000|2022-05-27 20:02:10|94758.9|94708.9|94762.1|94712.1|94763|94713|94758.3|94708.3|23
1653681740000|2022-05-27 20:02:20|94761.9|94711.9|94773.1|94723.1|94774.2|94724.2|94761.3|94711.3|36
1653681750000|2022-05-27 20:02:30|94773.4|94723.4|94774|94724|94776.4|94726.4|94773.2|94723.2|28
1653681760000|2022-05-27 20:02:40|94774.6|94724.6|94775.7|94725.7|94775.9|94725.9|94773.4|94723.4|22
1653681770000|2022-05-27 20:02:50|94774.7|94724.7|94774.1|94724.1|94775.5|94725.5|94773.7|94723.7|20
1653681780000|2022-05-27 20:03:00|94777.6|94727.6|94769.6|94719.6|94777.6|94727.6|94766.4|94716.4|25
1653681790000|2022-05-27 20:03:10|94767.8|94717.8|94766.7|94716.7|94770.1|94720.1|94766.7|94716.7|33
1653681800000|2022-05-27 20:03:20|94766.3|94716.3|94758.7|94708.7|94767.8|94717.8|94757.3|94707.3|47
1653681810000|2022-05-27 20:03:30|94758.9|94708.9|94759.5|94709.5|94759.5|94709.5|94756.4|94706.4|24
1653681820000|2022-05-27 20:03:40|94759.4|94709.4|94763.5|94713.5|94764.3|94714.3|94759|94709|22
1653681830000|2022-05-27 20:03:50|94763.6|94713.6|94763.4|94713.4|94764|94714|94763|94713|21
1653681840000|2022-05-27 20:04:00|94763.7|94713.7|94765.1|94715.1|94765.5|94715.5|94762|94712|14
1653681850000|2022-05-27 20:04:10|94764.1|94714.1|94764.8|94714.8|94767.2|94717.2|94764.1|94714.1|5
1653681860000|2022-05-27 20:04:20|94763.3|94713.3|94766.1|94716.1|94766.1|94725.1|94750.1|94710.9|10
1653681870000|2022-05-27 20:04:30|94765.6|94715.6|94762.3|94712.3|94772.5|94726.7|94745.6|94711.5|16
1653681880000|2022-05-27 20:04:40|94761.7|94711.7|94761.9|94711.9|94761.9|94726.7|94745.7|94710|12
1653681890000|2022-05-27 20:04:50|94760.8|94710.8|94760.1|94710.1|94761.1|94711.1|94760.1|94710.1|4
1653681900000|2022-05-27 20:05:00|94762|94712|94761.5|94711.5|94763.7|94713.7|94757.2|94707.2|18
1653681910000|2022-05-27 20:05:10|94760.1|94710.1|94758.2|94708.2|94763.2|94725.6|94746.8|94704.7|26
1653681920000|2022-05-27 20:05:20|94757.6|94707.6|94759.4|94709.4|94759.8|94709.8|94757.5|94707.5|19
1653681930000|2022-05-27 20:05:30|94759.3|94709.3|94761|94711|94761.2|94711.2|94759.3|94709.3|6
1653681940000|2022-05-27 20:05:40|94760.9|94710.9|94763.4|94713.4|94763.6|94713.6|94760.8|94710.8|13
1653681950000|2022-05-27 20:05:50|94766.5|94716.5|94764.5|94714.5|94770.2|94720.2|94764.5|94714.5|19
1653681960000|2022-05-27 20:06:00|94764.6|94714.6|94760.9|94710.9|94764.8|94714.8|94759.8|94709.8|26
1653681970000|2022-05-27 20:06:10|94760.7|94710.7|94761.5|94711.5|94761.5|94711.5|94760.7|94710.7|6
1653681980000|2022-05-27 20:06:20|94761.2|94711.2|94761.1|94711.1|94761.3|94711.3|94760.4|94710.4|12
1653681990000|2022-05-27 20:06:30|94760.9|94710.9|94761.1|94711.1|94761.7|94711.7|94760.9|94710.9|11
1653682000000|2022-05-27 20:06:40|94761.2|94711.2|94760.9|94710.9|94761.2|94711.2|94760.4|94710.4|9
1653682010000|2022-05-27 20:06:50|94761.3|94711.3|94762.2|94712.2|94766.8|94716.8|94760.1|94710.1|21
1653682020000|2022-05-27 20:07:00|94762.1|94712.1|94763.5|94713.5|94763.8|94713.8|94762.1|94712.1|4
1653682030000|2022-05-27 20:07:10|94763.9|94713.9|94763.2|94713.2|94764|94714|94763|94713|7
1653682040000|2022-05-27 20:07:20|94762.5|94712.5|94762.6|94712.6|94764|94714|94762.5|94712.5|8
1653682050000|2022-05-27 20:07:30|94761.9|94711.9|94762.7|94712.7|94763|94713|94761.9|94711.9|9
1653682060000|2022-05-27 20:07:40|94762.4|94712.4|94765.5|94715.5|94765.8|94715.8|94762.1|94712.1|18
1653682070000|2022-05-27 20:07:50|94765.7|94715.7|94772.6|94722.6|94775|94725|94765.7|94715.7|27
1653682080000|2022-05-27 20:08:00|94772.8|94722.8|94773.3|94723.3|94773.7|94723.7|94772.8|94722.8|6
1653682090000|2022-05-27 20:08:10|94772.8|94722.8|94772.9|94722.9|94774.2|94724.2|94772.8|94722.8|6
1653682100000|2022-05-27 20:08:20|94774.2|94724.2|94774.5|94724.5|94774.9|94724.9|94773.8|94723.8|5
1653682110000|2022-05-27 20:08:30|94773|94723|94775.9|94725.9|94775.9|94738.5|94763.5|94721.5|7
1653682120000|2022-05-27 20:08:40|94771|94721|94778.1|94728.1|94780.6|94730.6|94771|94721|30
1653682130000|2022-05-27 20:08:50|94779|94729|94777.9|94727.9|94779|94729|94777.6|94727.6|11
1653682140000|2022-05-27 20:09:00|94777.8|94727.8|94784.4|94734.4|94786.3|94736.3|94776.8|94726.8|31
1653682150000|2022-05-27 20:09:10|94784.2|94734.2|94784.1|94734.1|94784.2|94734.2|94783.6|94733.6|14
1653682160000|2022-05-27 20:09:20|94784|94734|94783.3|94733.3|94784|94734|94782.7|94732.7|8
1653682170000|2022-05-27 20:09:30|94783.4|94733.4|94784.2|94734.2|94784.8|94734.8|94783.2|94733.2|7
1653682180000|2022-05-27 20:09:40|94784.1|94734.1|94783.2|94733.2|94784.1|94734.1|94782.6|94732.6|15
1653682190000|2022-05-27 20:09:50|94783|94733|94782.5|94732.5|94785.8|94735.8|94782.5|94732.5|8
1653682200000|2022-05-27 20:10:00|94782.2|94732.2|94788|94738|94788|94738|94781.2|94731.2|13
1653682210000|2022-05-27 20:10:10|94788.7|94738.7|94787.8|94737.8|94788.7|94738.7|94783.1|94733.1|20
1653682220000|2022-05-27 20:10:20|94788|94738|94788.9|94738.9|94792.3|94742.3|94787.2|94737.2|21
1653682230000|2022-05-27 20:10:30|94789.6|94739.6|94791.6|94741.6|94792.1|94742.1|94789.6|94739.6|14
1653682240000|2022-05-27 20:10:40|94791.8|94741.8|94791.3|94741.3|94791.8|94741.8|94791.1|94741.1|8
1653682250000|2022-05-27 20:10:50|94791.1|94741.1|94790.5|94740.5|94792.9|94742.9|94790.5|94740.5|9
1653682260000|2022-05-27 20:11:00|94789.8|94739.8|94792.7|94742.7|94794.5|94756.3|94780.4|94739.8|18
1653682270000|2022-05-27 20:11:10|94793|94743|94798.8|94748.8|94798.8|94748.8|94792.4|94742.4|12
1653682280000|2022-05-27 20:11:20|94797.7|94747.7|94793.2|94743.2|94798.2|94748.2|94790.7|94740.7|18
1653682290000|2022-05-27 20:11:30|94794.1|94744.1|94794.6|94744.6|94794.7|94744.7|94794.1|94744.1|5
1653682300000|2022-05-27 20:11:40|94794.4|94744.4|94798.2|94748.2|94805.7|94755.7|94794.4|94744.4|21
1653682310000|2022-05-27 20:11:50|94798.5|94748.5|94799.2|94749.2|94800|94750|94798.4|94748.4|11
1653682320000|2022-05-27 20:12:00|94799.1|94749.1|94799.1|94749.1|94799.6|94749.6|94799.1|94749.1|8
1653682330000|2022-05-27 20:12:10|94799.2|94749.2|94799.7|94749.7|94801.4|94751.4|94799.2|94749.2|8
1653682340000|2022-05-27 20:12:20|94800|94750|94802.7|94752.7|94802.9|94752.9|94800|94750|21
1653682350000|2022-05-27 20:12:30|94802.3|94752.3|94802.4|94752.4|94803.5|94753.5|94802.1|94752.1|8
1653682360000|2022-05-27 20:12:40|94802.3|94752.3|94805.5|94755.5|94807.2|94757.2|94802.3|94752.3|14
1653682370000|2022-05-27 20:12:50|94805.2|94755.2|94805.4|94755.4|94805.4|94755.4|94804.5|94754.5|9
1653682380000|2022-05-27 20:13:00|94806.5|94756.5|94807.5|94757.5|94807.9|94757.9|94804.3|94754.3|20
1653682390000|2022-05-27 20:13:10|94807.7|94757.7|94810.9|94760.9|94810.9|94760.9|94806.6|94756.6|19
1653682400000|2022-05-27 20:13:20|94810.8|94760.8|94811.9|94761.9|94812|94762|94809.9|94759.9|17
1653682410000|2022-05-27 20:13:30|94811.1|94761.1|94815.1|94765.1|94815.4|94765.4|94810.1|94760.1|27
1653682420000|2022-05-27 20:13:40|94814.2|94764.2|94773.9|94723.9|94815.1|94765.1|94773.9|94723.9|38
1653682430000|2022-05-27 20:13:50|94775.4|94725.4|94775.4|94725.4|94777.8|94727.8|94774.4|94724.4|32
1653682440000|2022-05-27 20:14:00|94774.3|94724.3|94774.5|94724.5|94775.4|94725.4|94773.8|94723.8|15
1653682450000|2022-05-27 20:14:10|94774|94724|94774.8|94724.8|94774.8|94724.8|94773.1|94723.1|18
1653682460000|2022-05-27 20:14:20|94774.6|94724.6|94774.2|94724.2|94775.9|94725.9|94774.2|94724.2|7
1653682470000|2022-05-27 20:14:30|94777.3|94727.3|94776.1|94726.1|94777.3|94739.2|94761.7|94725.8|10
1653682480000|2022-05-27 20:14:40|94775.1|94725.1|94776.6|94726.6|94777.1|94727.1|94767.6|94717.6|16
1653682490000|2022-05-27 20:14:50|94775.5|94725.5|94776|94726|94776.1|94726.1|94774.2|94724.2|12
1653682500000|2022-05-27 20:15:00|94775.4|94725.4|94774.7|94724.7|94775.7|94725.7|94774.1|94724.1|16
1653682510000|2022-05-27 20:15:10|94775.3|94725.3|94777.1|94727.1|94777.1|94727.1|94775.1|94725.1|7
1653682520000|2022-05-27 20:15:20|94776.3|94726.3|94775.5|94725.5|94776.3|94726.3|94774.5|94724.5|15
1653682530000|2022-05-27 20:15:30|94775.7|94725.7|94777.2|94727.2|94777.2|94727.2|94775.1|94725.1|6
1653682540000|2022-05-27 20:15:40|94777.3|94727.3|94763.5|94738.5|94777.3|94738.5|94762.2|94727.3|5
1653682550000|2022-05-27 20:15:50|94763.2|94738.2|94775.9|94725.9|94776.2|94738.2|94763.2|94721.3|10
1653682560000|2022-05-27 20:16:00|94772.2|94722.2|94757|94732|94776.3|94737.3|94757|94721.6|24
1653682570000|2022-05-27 20:16:10|94760|94735|94786.8|94736.8|94786.8|94743.2|94758.1|94722.5|10
1653682580000|2022-05-27 20:16:20|94787.2|94737.2|94771.8|94721.8|94787.4|94737.4|94769|94719|24
1653682590000|2022-05-27 20:16:30|94772.1|94722.1|94772.1|94722.1|94772.7|94722.7|94771.9|94721.9|15
1653682600000|2022-05-27 20:16:40|94772.3|94722.3|94774.3|94724.3|94774.5|94724.5|94770.9|94720.9|13
1653682610000|2022-05-27 20:16:50|94774.7|94724.7|94774.5|94724.5|94775.6|94725.6|94774.3|94724.3|14
1653682620000|2022-05-27 20:17:00|94775.7|94725.7|94777.8|94727.8|94778.3|94728.3|94775.3|94725.3|17
1653682630000|2022-05-27 20:17:10|94778.2|94728.2|94778.4|94728.4|94778.7|94728.7|94777.6|94727.6|7
1653682640000|2022-05-27 20:17:20|94777.9|94727.9|94776.4|94726.4|94778.3|94728.3|94776.4|94726.4|6
1653682650000|2022-05-27 20:17:30|94761.6|94736.6|94761.2|94736.2|94762.4|94737.4|94760.7|94735.7|9
1653682660000|2022-05-27 20:17:40|94760.7|94735.7|94763.8|94738.8|94763.8|94738.8|94760|94735|4
1653682670000|2022-05-27 20:17:50|94763.4|94738.4|94778.2|94728.2|94779.9|94738.7|94763.4|94720.4|17
1653682680000|2022-05-27 20:18:00|94777.8|94727.8|94778.3|94728.3|94778.4|94728.4|94776.6|94726.6|25
1653682690000|2022-05-27 20:18:10|94779.1|94729.1|94779.7|94729.7|94780.1|94730.1|94778.8|94728.8|9
1653682700000|2022-05-27 20:18:20|94779.4|94729.4|94779.4|94729.4|94779.6|94729.6|94778.8|94728.8|5
1653682710000|2022-05-27 20:18:30|94779.7|94729.7|94762.4|94737.4|94780.9|94737.4|94762.4|94725.5|7
1653682720000|2022-05-27 20:18:40|94761.8|94736.8|94764.8|94739.8|94764.8|94739.8|94758.7|94733.7|8
1653682730000|2022-05-27 20:18:50|94763.3|94738.3|94762|94737|94764.2|94739.2|94762|94737|4
1653682740000|2022-05-27 20:19:00|94779.5|94729.5|94777.7|94727.7|94779.7|94729.7|94777.7|94727.7|3
1653682750000|2022-05-27 20:19:10|94763.8|94738.8|94764.2|94739.2|94764.2|94739.2|94762.4|94737.4|8
1653682760000|2022-05-27 20:19:20|94762.8|94737.8|94761.7|94736.7|94762.8|94737.8|94761.7|94736.7|2
1653682770000|2022-05-27 20:19:30|94761.9|94736.9|94774.2|94724.2|94775.6|94737.6|94761.9|94720.9|18
1653682780000|2022-05-27 20:19:40|94772.1|94722.1|94772.8|94722.8|94774.5|94724.5|94772.1|94722.1|8
1653682790000|2022-05-27 20:19:50|94773.7|94723.7|94772.9|94722.9|94774|94724|94769|94719|21
1653682800000|2022-05-27 20:20:00|94773|94723|94770.6|94720.6|94773|94723|94770.1|94720.1|16
1653682810000|2022-05-27 20:20:10|94772|94722|94772|94722|94772|94722|94771.1|94721.1|6
1653682820000|2022-05-27 20:20:20|94771.9|94721.9|94754.9|94729.9|94772.9|94729.9|94754.9|94720.5|6
1653682830000|2022-05-27 20:20:30|94755.4|94730.4|94754.9|94729.9|94762.3|94737.3|94754.9|94729.9|14
1653682840000|2022-05-27 20:20:40|94755|94730|94766.8|94716.8|94768.9|94730.3|94753.6|94716.7|20
1653682850000|2022-05-27 20:20:50|94765.9|94715.9|94766.3|94716.3|94766.3|94716.3|94765.3|94715.3|11
1653682860000|2022-05-27 20:21:00|94765.7|94715.7|94771.8|94721.8|94771.9|94721.9|94765.2|94715.2|26
1653682870000|2022-05-27 20:21:10|94771.7|94721.7|94772.5|94722.5|94772.8|94722.8|94771.7|94721.7|13
1653682880000|2022-05-27 20:21:20|94772.3|94722.3|94772|94722|94774.1|94724.1|94771.3|94721.3|7
1653682890000|2022-05-27 20:21:30|94772.2|94722.2|94754.4|94729.4|94773|94729.4|94754.4|94722.2|4
1653682900000|2022-05-27 20:21:40|94752.5|94727.5|94755.2|94730.2|94758|94733|94752.5|94727.5|14
1653682910000|2022-05-27 20:21:50|94754.1|94729.1|94752.6|94727.6|94754.1|94729.1|94752.6|94727.6|2
1653682920000|2022-05-27 20:22:00|94752.2|94727.2|94753.4|94728.4|94754.5|94729.5|94752.2|94727.2|8
1653682930000|2022-05-27 20:22:10|94753|94728|94754.7|94729.7|94755.9|94730.9|94752.6|94727.6|7
1653682940000|2022-05-27 20:22:20|94754.4|94729.4|94754.6|94729.6|94754.6|94729.6|94752.9|94727.9|6
1653682950000|2022-05-27 20:22:30|94755.1|94730.1|94754.7|94729.7|94757|94732|94754.3|94729.3|4
1653682960000|2022-05-27 20:22:40|94755|94730|94754.6|94729.6|94755.4|94730.4|94754.2|94729.2|6
1653682970000|2022-05-27 20:22:50|94754.9|94729.9|94755.2|94730.2|94757.1|94732.1|94754.6|94729.6|7
1653682980000|2022-05-27 20:23:00|94753.9|94728.9|94753.7|94728.7|94754.6|94729.6|94753.7|94728.7|4
1653682990000|2022-05-27 20:23:10|94754.2|94729.2|94772.1|94722.1|94772.6|94729.8|94754.2|94721.2|17
1653683000000|2022-05-27 20:23:20|94772.6|94722.6|94774.8|94724.8|94775.1|94725.1|94772.6|94722.6|14
1653683010000|2022-05-27 20:23:30|94775.9|94725.9|94770|94720|94776.7|94726.7|94769.6|94719.6|20
1653683020000|2022-05-27 20:23:40|94769.7|94719.7|94769.9|94719.9|94770.5|94720.5|94769.4|94719.4|6
1653683030000|2022-05-27 20:23:50|94770.5|94720.5|94771.3|94721.3|94771.3|94721.3|94770.5|94720.5|2
1653683040000|2022-05-27 20:24:00|94771.4|94721.4|94752|94727|94771.4|94728.7|94752|94719.5|6
1653683050000|2022-05-27 20:24:10|94750.8|94725.8|94747.9|94722.9|94754.7|94729.7|94747.9|94722.9|7
1653683060000|2022-05-27 20:24:20|94769.2|94719.2|94769.2|94719.2|94769.2|94719.2|94769.2|94719.2|1
1653683070000|2022-05-27 20:24:30|94768.9|94718.9|94768.9|94718.9|94768.9|94718.9|94768.9|94718.9|1
1653683080000|2022-05-27 20:24:40|94769|94719|94755.7|94730.7|94769|94731.7|94752.3|94718.9|7
1653683090000|2022-05-27 20:24:50|94755.9|94730.9|94751|94726|94755.9|94730.9|94751|94726|3
1653683100000|2022-05-27 20:25:00|94750.8|94725.8|94750.8|94725.8|94750.8|94725.8|94750.8|94725.8|1
1653683110000|2022-05-27 20:25:10|94753.2|94728.2|94747|94722|94753.2|94728.2|94747|94722|3
1653683120000|2022-05-27 20:25:20|94769|94719|94768.5|94718.5|94769|94719|94768.5|94718.5|4
1653683130000|2022-05-27 20:25:30|94768.6|94718.6|94767.2|94717.2|94769.2|94719.2|94767.2|94717.2|9
1653683140000|2022-05-27 20:25:40|94767.5|94717.5|94757.4|94732.4|94767.5|94732.4|94752.7|94717.5|6
1653683150000|2022-05-27 20:25:50|94757.7|94732.7|94753.2|94728.2|94757.7|94732.7|94753.2|94728.2|4
1653683160000|2022-05-27 20:26:00|94753.1|94728.1|94756.5|94731.5|94756.5|94731.5|94748|94723|7
1653683170000|2022-05-27 20:26:10|94753.5|94728.5|94756|94731|94756|94731|94753.5|94728.5|4
1653683180000|2022-05-27 20:26:20|94767.2|94717.2|94767.3|94717.3|94768|94718|94766.9|94716.9|7
1653683190000|2022-05-27 20:26:30|94767|94717|94768.3|94718.3|94770|94720|94767|94717|12
1653683200000|2022-05-27 20:26:40|94767.8|94717.8|94767.5|94717.5|94767.9|94717.9|94766.7|94716.7|12
1653683210000|2022-05-27 20:26:50|94767.8|94717.8|94769.1|94719.1|94769.3|94719.3|94767.4|94717.4|14
1653683220000|2022-05-27 20:27:00|94769.8|94719.8|94768.8|94718.8|94769.9|94719.9|94768.8|94718.8|8
1653683230000|2022-05-27 20:27:10|94769.1|94719.1|94767.5|94717.5|94769.1|94719.1|94766.4|94716.4|10
1653683240000|2022-05-27 20:27:20|94766.7|94716.7|94770.7|94720.7|94770.7|94733.7|94753.2|94716.7|23
1653683250000|2022-05-27 20:27:30|94770.6|94720.6|94771.6|94721.6|94771.6|94721.6|94770.4|94720.4|7
1653683260000|2022-05-27 20:27:40|94772.2|94722.2|94770.8|94720.8|94773.1|94723.1|94770.8|94720.8|8
1653683270000|2022-05-27 20:27:50|94771.3|94721.3|94766.9|94716.9|94771.6|94721.6|94766.9|94716.9|12
1653683280000|2022-05-27 20:28:00|94768.1|94718.1|94756.7|94731.7|94769.2|94731.7|94756.7|94716.8|9
1653683290000|2022-05-27 20:28:10|94756.6|94731.6|94768.4|94718.4|94768.8|94731.8|94754|94717.4|13
1653683300000|2022-05-27 20:28:20|94768.1|94718.1|94762.1|94712.1|94768.4|94718.4|94761.2|94711.2|24
1653683310000|2022-05-27 20:28:30|94762.7|94712.7|94763|94713|94763|94713|94761.8|94711.8|12
1653683320000|2022-05-27 20:28:40|94762.8|94712.8|94764.3|94714.3|94764.3|94714.3|94762.2|94712.2|12
1653683330000|2022-05-27 20:28:50|94764.7|94714.7|94765.9|94715.9|94767.6|94717.6|94764.1|94714.1|9
1653683340000|2022-05-27 20:29:00|94766.1|94716.1|94763.2|94713.2|94766.1|94726.5|94745.4|94713.2|13
1653683350000|2022-05-27 20:29:10|94762.4|94712.4|94762.9|94712.9|94765.1|94728.6|94742.9|94710.7|26
1653683360000|2022-05-27 20:29:20|94762.5|94712.5|94751.7|94726.7|94763.1|94726.7|94747.8|94711.1|12
1653683370000|2022-05-27 20:29:30|94747.8|94722.8|94750.9|94700.9|94755.8|94722.8|94747.8|94699|27
1653683380000|2022-05-27 20:29:40|94751.1|94701.1|94751.4|94701.4|94752.1|94702.1|94750.4|94700.4|24
1653683390000|2022-05-27 20:29:50|94752.4|94702.4|94751.7|94701.7|94752.5|94702.5|94750.7|94700.7|9
1653683400000|2022-05-27 20:30:00|94751|94701|94752.8|94702.8|94753.7|94703.7|94750.8|94700.8|21
1653683410000|2022-05-27 20:30:10|94752.7|94702.7|94752.2|94702.2|94753.8|94703.8|94751.8|94701.8|17
1653683420000|2022-05-27 20:30:20|94752.3|94702.3|94752.8|94702.8|94752.9|94702.9|94751.7|94701.7|8
1653683430000|2022-05-27 20:30:30|94752.5|94702.5|94745.8|94695.8|94753.4|94703.4|94745.8|94695.8|18
1653683440000|2022-05-27 20:30:40|94745.2|94695.2|94703.4|94653.4|94756.3|94695.2|94697.6|94610.5|51
1653683450000|2022-05-27 20:30:50|94703.6|94653.6|94698.4|94648.4|94703.6|94653.6|94697.8|94647.8|28
1653683460000|2022-05-27 20:31:00|94698.7|94648.7|94695.9|94645.9|94699|94649|94695.2|94645.2|23
1653683470000|2022-05-27 20:31:10|94696|94646|94692.7|94642.7|94696|94646|94692.5|94642.5|12
1653683480000|2022-05-27 20:31:20|94693|94643|94692.2|94642.2|94693.6|94643.6|94691.4|94641.4|7
1653683490000|2022-05-27 20:31:30|94693.1|94643.1|94693|94643|94693.1|94643.1|94693|94643|4
1653683500000|2022-05-27 20:31:40|94693.6|94643.6|94692.6|94642.6|94693.6|94643.6|94691.9|94641.9|16
1653683510000|2022-05-27 20:31:50|94692.8|94642.8|94693.7|94643.7|94695.1|94645.1|94692|94642|17
1653683520000|2022-05-27 20:32:00|94694.3|94644.3|94691.5|94641.5|94694.3|94644.3|94691.5|94641.5|16
1653683530000|2022-05-27 20:32:10|94692.5|94642.5|94692.2|94642.2|94693.5|94643.5|94691.7|94641.7|13
1653683540000|2022-05-27 20:32:20|94692.8|94642.8|94694|94644|94694|94644|94692.8|94642.8|4
1653683550000|2022-05-27 20:32:30|94695.4|94645.4|94697|94647|94697|94647|94690.8|94640.8|19
1653683560000|2022-05-27 20:32:40|94694.6|94644.6|94694|94644|94695.3|94645.3|94690.1|94640.1|7
1653683570000|2022-05-27 20:32:50|94693.9|94643.9|94692.7|94642.7|94693.9|94643.9|94689.9|94639.9|16
1653683580000|2022-05-27 20:33:00|94693.4|94643.4|94693.5|94643.5|94693.5|94643.5|94691.3|94641.3|6
1653683590000|2022-05-27 20:33:10|94692.4|94642.4|94695.9|94645.9|94701.6|94651.6|94690.8|94640.8|16
1653683600000|2022-05-27 20:33:20|94694|94644|94695.2|94645.2|94696.3|94646.3|94694|94644|5
1653683610000|2022-05-27 20:33:30|94679.1|94654.1|94693.3|94643.3|94693.7|94654.9|94678|94640.4|15
1653683620000|2022-05-27 20:33:40|94693.2|94643.2|94694.3|94644.3|94694.3|94644.3|94690.3|94640.3|5
1653683630000|2022-05-27 20:33:50|94694.1|94644.1|94694.4|94644.4|94694.6|94644.6|94693.6|94643.6|4
1653683640000|2022-05-27 20:34:00|94694.3|94644.3|94697.6|94647.6|94697.8|94647.8|94692.5|94642.5|15
1653683650000|2022-05-27 20:34:10|94698.3|94648.3|94699.3|94649.3|94700.8|94650.8|94698.3|94648.3|11
1653683660000|2022-05-27 20:34:20|94700.8|94650.8|94700|94650|94700.8|94650.8|94698.7|94648.7|8
1653683670000|2022-05-27 20:34:30|94698.9|94648.9|94694.6|94644.6|94699.7|94649.7|94693.9|94643.9|4
1653683680000|2022-05-27 20:34:40|94695.3|94645.3|94696.5|94646.5|94696.5|94646.5|94694.9|94644.9|4
1653683690000|2022-05-27 20:34:50|94695.6|94645.6|94694.9|94644.9|94697.7|94647.7|94694.1|94644.1|5
1653683700000|2022-05-27 20:35:00|94695.2|94645.2|94693.5|94643.5|94696.5|94646.5|94693.5|94643.5|4
1653683710000|2022-05-27 20:35:10|94697.2|94647.2|94699.4|94649.4|94700.2|94650.2|94695.5|94645.5|9
1653683720000|2022-05-27 20:35:20|94702.8|94652.8|94701.2|94651.2|94703.2|94653.2|94699.8|94649.8|22
1653683730000|2022-05-27 20:35:30|94700.7|94650.7|94701.4|94651.4|94701.6|94651.6|94700.3|94650.3|12
1653683740000|2022-05-27 20:35:40|94701.6|94651.6|94701.7|94651.7|94703|94653|94701.5|94651.5|13
1653683750000|2022-05-27 20:35:50|94699.3|94649.3|94701.4|94651.4|94701.4|94651.4|94699.2|94649.2|8
1653683760000|2022-05-27 20:36:00|94701.9|94651.9|94700.5|94650.5|94701.9|94651.9|94700.5|94650.5|4
1653683770000|2022-05-27 20:36:10|94701.8|94651.8|94704.1|94654.1|94705.8|94655.8|94701|94651|6
1653683780000|2022-05-27 20:36:20|94700.2|94650.2|94702.8|94652.8|94702.8|94652.8|94695.1|94645.1|4
1653683790000|2022-05-27 20:36:30|94697.7|94647.7|94697.9|94647.9|94698.3|94648.3|94696.2|94646.2|4
1653683800000|2022-05-27 20:36:40|94704.1|94654.1|94703|94653|94704.1|94654.1|94703|94653|2
1653683810000|2022-05-27 20:36:50|94701|94651|94719.9|94669.9|94720.4|94670.4|94695.7|94645.7|28
1653683820000|2022-05-27 20:37:00|94721.2|94671.2|94738.1|94688.1|94770.9|94691.4|94720.4|94643.3|39
1653683830000|2022-05-27 20:37:10|94739.6|94689.6|94741.3|94691.3|94741.9|94691.9|94739.6|94689.6|10
1653683840000|2022-05-27 20:37:20|94740.9|94690.9|94736.5|94686.5|94741.4|94691.4|94736.5|94686.5|15
1653683850000|2022-05-27 20:37:30|94736|94686|94720|94670|94741.3|94691.3|94720|94670|26
1653683860000|2022-05-27 20:37:40|94716.2|94666.2|94726|94676|94727|94677|94690.7|94640.7|46
1653683870000|2022-05-27 20:37:50|94726.3|94676.3|94733|94683|94733.3|94683.3|94726.3|94676.3|22
1653683880000|2022-05-27 20:38:00|94733.6|94683.6|94735.4|94685.4|94735.4|94685.4|94729.2|94679.2|17
1653683890000|2022-05-27 20:38:10|94733.8|94683.8|94732.9|94682.9|94735.2|94685.2|94732.1|94682.1|12
1653683900000|2022-05-27 20:38:20|94732.7|94682.7|94735|94685|94735|94685|94732.7|94682.7|4
1653683910000|2022-05-27 20:38:30|94734|94684|94730.6|94680.6|94734.3|94684.3|94730.6|94680.6|6
1653683920000|2022-05-27 20:38:40|94731.2|94681.2|94734.8|94684.8|94734.8|94684.8|94730.8|94680.8|10
1653683930000|2022-05-27 20:38:50|94730.8|94680.8|94730.6|94680.6|94732.2|94682.2|94730.6|94680.6|4
1653683940000|2022-05-27 20:39:00|94729.5|94679.5|94732.9|94682.9|94733.8|94683.8|94729.5|94679.5|7
1653683950000|2022-05-27 20:39:10|94732.2|94682.2|94732|94682|94732.8|94682.8|94732|94682|9
1653683960000|2022-05-27 20:39:20|94737|94687|94734|94684|94737|94687|94733.7|94683.7|9
1653683970000|2022-05-27 20:39:30|94734.3|94684.3|94731.1|94681.1|94735.1|94685.1|94730.9|94680.9|11
1653683980000|2022-05-27 20:39:40|94731.5|94681.5|94731.7|94681.7|94732.9|94682.9|94730.3|94680.3|8
1653683990000|2022-05-27 20:39:50|94731.9|94681.9|94731.1|94681.1|94732.7|94682.7|94731|94681|8
1653684000000|2022-05-27 20:40:00|94729.8|94679.8|94718.4|94668.4|94729.8|94679.8|94716.1|94666.1|56
1653684010000|2022-05-27 20:40:10|94718.7|94668.7|94737.8|94687.8|94738.4|94688.4|94718.7|94668.7|25
1653684020000|2022-05-27 20:40:20|94739.3|94689.3|94723.3|94673.3|94739.5|94689.5|94722|94672|18
1653684030000|2022-05-27 20:40:30|94723.5|94673.5|94726.3|94676.3|94726.6|94676.6|94720.1|94670.1|20
1653684040000|2022-05-27 20:40:40|94726.5|94676.5|94701|94651|94727.5|94677.5|94701|94651|30
1653684050000|2022-05-27 20:40:50|94701.4|94651.4|94696.9|94646.9|94701.9|94651.9|94693.5|94643.5|28
1653684060000|2022-05-27 20:41:00|94692.7|94642.7|94728.9|94678.9|94733.6|94683.6|94692.7|94642.7|47
1653684070000|2022-05-27 20:41:10|94729.2|94679.2|94705.6|94655.6|94735.8|94685.8|94705.6|94655.6|51
1653684080000|2022-05-27 20:41:20|94705.2|94655.2|94706.5|94656.5|94710.1|94660.1|94699|94649|50
1653684090000|2022-05-27 20:41:30|94778|94578|94698|94648|94778|94655.6|94698|94578|26
1653684100000|2022-05-27 20:41:40|94698.2|94648.2|94701.6|94651.6|94701.6|94651.6|94695.5|94645.5|25
1653684110000|2022-05-27 20:41:50|94703.1|94653.1|94716.6|94666.6|94716.9|94666.9|94697.3|94647.3|20
1653684120000|2022-05-27 20:42:00|94716|94666|94718.7|94668.7|94723.4|94673.4|94714|94664|21
1653684130000|2022-05-27 20:42:10|94719|94669|94721.4|94671.4|94721.4|94671.4|94715.7|94665.7|13
1653684140000|2022-05-27 20:42:20|94732.5|94682.5|94723.6|94673.6|94732.6|94682.6|94723.5|94673.5|6
1653684150000|2022-05-27 20:42:30|94719|94669|94717.5|94667.5|94722|94672|94717.4|94667.4|18
1653684160000|2022-05-27 20:42:40|94719.6|94669.6|94719|94669|94719.6|94669.6|94714.7|94664.7|9
1653684170000|2022-05-27 20:42:50|94717.8|94667.8|94723|94673|94723|94673|94716.4|94666.4|4
1653684180000|2022-05-27 20:43:00|94721.1|94671.1|94711.7|94661.7|94721.1|94671.1|94711.7|94661.7|12
1653684190000|2022-05-27 20:43:10|94711.9|94661.9|94713|94663|94716.6|94666.6|94711.9|94661.9|9
1653684200000|2022-05-27 20:43:20|94712.2|94662.2|94710.3|94660.3|94712.2|94662.2|94709.5|94659.5|11
1653684210000|2022-05-27 20:43:30|94714.5|94664.5|94714.1|94664.1|94715.3|94665.3|94709.8|94659.8|15
1653684220000|2022-05-27 20:43:40|94714|94664|94712.1|94662.1|94714.1|94664.1|94712.1|94662.1|4
1653684230000|2022-05-27 20:43:50|94712.3|94662.3|94712.5|94662.5|94714.2|94664.2|94711.9|94661.9|7
1653684240000|2022-05-27 20:44:00|94712.4|94662.4|94716.1|94666.1|94716.1|94666.1|94712.4|94662.4|7
1653684250000|2022-05-27 20:44:10|94716.3|94666.3|94716.1|94666.1|94718.1|94668.1|94714.7|94664.7|15
1653684260000|2022-05-27 20:44:20|94715.9|94665.9|94718.5|94668.5|94718.6|94668.6|94715.7|94665.7|13
1653684270000|2022-05-27 20:44:30|94718.3|94668.3|94718.9|94668.9|94719.2|94669.2|94718.3|94668.3|31
1653684280000|2022-05-27 20:44:40|94718.7|94668.7|94716.8|94666.8|94718.9|94668.9|94715.8|94665.8|14
1653684290000|2022-05-27 20:44:50|94717.1|94667.1|94716.4|94666.4|94719.1|94669.1|94716.4|94666.4|7
1653684300000|2022-05-27 20:45:00|94714.9|94664.9|94713.6|94663.6|94714.9|94664.9|94711.5|94661.5|16
1653684310000|2022-05-27 20:45:10|94714.9|94664.9|94714|94664|94715.7|94665.7|94713.4|94663.4|5
1653684320000|2022-05-27 20:45:20|94713.2|94663.2|94713.1|94663.1|94714.1|94664.1|94711.8|94661.8|8
1653684330000|2022-05-27 20:45:30|94716.6|94666.6|94712.6|94662.6|94716.6|94666.6|94712.5|94662.5|5
1653684340000|2022-05-27 20:45:40|94714.1|94664.1|94713.6|94663.6|94714.1|94664.1|94712.1|94662.1|6
1653684350000|2022-05-27 20:45:50|94715.9|94665.9|94712.1|94662.1|94716.5|94666.5|94711.8|94661.8|5
1653684360000|2022-05-27 20:46:00|94712.7|94662.7|94712.7|94662.7|94714.4|94664.4|94712.3|94662.3|8
1653684370000|2022-05-27 20:46:10|94713.9|94663.9|94713.2|94663.2|94714.1|94664.1|94713.2|94663.2|3
1653684380000|2022-05-27 20:46:20|94713.7|94663.7|94713.5|94663.5|94714.4|94664.4|94712.2|94662.2|10
1653684390000|2022-05-27 20:46:30|94713.4|94663.4|94714|94664|94714.9|94664.9|94713.4|94663.4|9
1653684400000|2022-05-27 20:46:40|94714.1|94664.1|94714.6|94664.6|94714.6|94664.6|94714.1|94664.1|5
1653684410000|2022-05-27 20:46:50|94714.3|94664.3|94716|94666|94718.7|94668.7|94714.3|94664.3|14
1653684420000|2022-05-27 20:47:00|94715.9|94665.9|94720.1|94670.1|94720.2|94670.2|94715.9|94665.9|8
1653684430000|2022-05-27 20:47:10|94720|94670|94723.4|94673.4|94723.4|94673.4|94717.7|94667.7|5
1653684440000|2022-05-27 20:47:20|94728.6|94678.6|94719.3|94669.3|94728.6|94678.6|94719.3|94669.3|3
1653684450000|2022-05-27 20:47:30|94718.7|94668.7|94717|94667|94719.1|94669.1|94717|94667|9
1653684460000|2022-05-27 20:47:40|94717.1|94667.1|94717.6|94667.6|94719.9|94669.9|94717.1|94667.1|10
1653684470000|2022-05-27 20:47:50|94717.5|94667.5|94717.2|94667.2|94717.7|94667.7|94717.2|94667.2|6
1653684480000|2022-05-27 20:48:00|94717.4|94667.4|94719.7|94669.7|94719.7|94669.7|94717.4|94667.4|4
1653684490000|2022-05-27 20:48:10|94717.4|94667.4|94720|94670|94720|94670|94717.1|94667.1|5
1653684500000|2022-05-27 20:48:20|94717.8|94667.8|94720.4|94670.4|94720.4|94670.4|94717.8|94667.8|5
1653684510000|2022-05-27 20:48:30|94721.2|94671.2|94719|94669|94721.2|94671.2|94718.9|94668.9|8
1653684520000|2022-05-27 20:48:40|94718.9|94668.9|94725|94675|94725|94675|94718.5|94668.5|14
1653684530000|2022-05-27 20:48:50|94726.7|94676.7|94726.6|94676.6|94726.8|94676.8|94726.6|94676.6|3
1653684540000|2022-05-27 20:49:00|94726.7|94676.7|94723.3|94673.3|94726.7|94676.7|94723.3|94673.3|7
1653684550000|2022-05-27 20:49:10|94723|94673|94706.8|94656.8|94723|94673|94700|94650|46
1653684560000|2022-05-27 20:49:20|94707.6|94657.6|94705.7|94655.7|94708.6|94658.6|94700.7|94650.7|28
1653684570000|2022-05-27 20:49:30|94705.9|94655.9|94698.3|94648.3|94707.3|94657.3|94697.9|94647.9|27
1653684580000|2022-05-27 20:49:40|94697.9|94647.9|94695.7|94645.7|94707.5|94657.5|94695.5|94645.5|22
1653684590000|2022-05-27 20:49:50|94695.5|94645.5|94710|94660|94711.5|94661.5|94695.1|94645.1|48
1653684600000|2022-05-27 20:50:00|94711.6|94661.6|94712.3|94662.3|94780.3|94666|94710.5|94589.1|41
1653684610000|2022-05-27 20:50:10|94714.4|94664.4|94715.6|94665.6|94719.6|94669.6|94710.5|94660.5|28
1653684620000|2022-05-27 20:50:20|94716.1|94666.1|94717.7|94667.7|94719.2|94669.2|94714.1|94664.1|10
1653684630000|2022-05-27 20:50:30|94718.1|94668.1|94713.3|94663.3|94719.8|94669.8|94713.3|94663.3|17
1653684640000|2022-05-27 20:50:40|94713|94663|94712.4|94662.4|94772|94663.8|94712.3|94603.3|14
1653684650000|2022-05-27 20:50:50|94712.5|94662.5|94712.6|94662.6|94714.2|94664.2|94711.9|94661.9|26
1653684660000|2022-05-27 20:51:00|94712.4|94662.4|94717.2|94667.2|94717.5|94667.5|94711.5|94661.5|37
1653684670000|2022-05-27 20:51:10|94717.1|94667.1|94716.8|94666.8|94717.1|94667.1|94716.5|94666.5|14
1653684680000|2022-05-27 20:51:20|94716.9|94666.9|94717.5|94667.5|94717.5|94667.5|94716.1|94666.1|12
1653684690000|2022-05-27 20:51:30|94717.8|94667.8|94717.1|94667.1|94719.2|94669.2|94714.6|94664.6|13
1653684700000|2022-05-27 20:51:40|94717.2|94667.2|94717.4|94667.4|94717.9|94667.9|94715.5|94665.5|8
1653684710000|2022-05-27 20:51:50|94717.3|94667.3|94716.3|94666.3|94717.9|94667.9|94716.2|94666.2|7
1653684720000|2022-05-27 20:52:00|94716.4|94666.4|94714.6|94664.6|94719.1|94669.1|94714.5|94664.5|10
1653684730000|2022-05-27 20:52:10|94714.4|94664.4|94706.3|94656.3|94714.5|94664.5|94705.3|94655.3|19
1653684740000|2022-05-27 20:52:20|94707.2|94657.2|94702.2|94652.2|94707.2|94657.2|94701.3|94651.3|14
1653684750000|2022-05-27 20:52:30|94702|94652|94701|94651|94702|94652|94701|94651|6
1653684760000|2022-05-27 20:52:40|94701.9|94651.9|94700.9|94650.9|94701.9|94651.9|94700.6|94650.6|7
1653684770000|2022-05-27 20:52:50|94701|94651|94700.2|94650.2|94765.8|94651|94700.2|94587.9|4
1653684780000|2022-05-27 20:53:00|94700.3|94650.3|94701.5|94651.5|94701.5|94651.5|94700.3|94650.3|7
1653684790000|2022-05-27 20:53:10|94701.4|94651.4|94705.5|94655.5|94707.2|94657.2|94698.2|94648.2|12
1653684800000|2022-05-27 20:53:20|94708|94658|94703.6|94653.6|94708|94658|94703.6|94653.6|14
1653684810000|2022-05-27 20:53:30|94702.6|94652.6|94779.5|94579.5|94779.5|94652.6|94702.6|94577.6|6
1653684820000|2022-05-27 20:53:40|94779.6|94579.6|94762.5|94592.2|94779.8|94592.2|94762.4|94578.1|5
1653684830000|2022-05-27 20:53:50|94774.3|94581.8|94783.1|94583.1|94787.2|94587.2|94774.3|94578.2|6
1653684840000|2022-05-27 20:54:00|94779.7|94579.7|94702.7|94652.7|94779.9|94652.7|94702.7|94578.5|7
1653684850000|2022-05-27 20:54:10|94771|94585.5|94761.8|94596.9|94779.4|94656.5|94704.1|94579.4|10
1653684860000|2022-05-27 20:54:20|94703.9|94653.9|94705.9|94655.9|94767.5|94655.9|94703.9|94593.4|15
1653684870000|2022-05-27 20:54:30|94771.8|94587.6|94773.9|94584.6|94773.9|94587.6|94771.8|94584.6|2
1653684880000|2022-05-27 20:54:40|94773.4|94587.1|94770.4|94599|94773.4|94661.2|94709.6|94587.1|20
1653684890000|2022-05-27 20:54:50|94770.3|94598.9|94710.7|94660.7|94773.5|94660.7|94710.1|94593.5|5
1653684900000|2022-05-27 20:55:00|94769.9|94601.7|94696.3|94646.3|94770.7|94650.4|94696.3|94592|27
1653684910000|2022-05-27 20:55:10|94696.5|94646.5|94761.6|94582.6|94761.7|94646.5|94696.1|94580.1|13
1653684920000|2022-05-27 20:55:20|94766.9|94580.2|94761.9|94578.8|94767.4|94584.7|94757.5|94578.7|8
1653684930000|2022-05-27 20:55:30|94761.7|94578.7|94759.3|94579.7|94761.7|94579.7|94759|94578.7|7
1653684940000|2022-05-27 20:55:40|94759.2|94579.5|94758.1|94577.9|94759.2|94579.6|94757.1|94577.7|11
1653684950000|2022-05-27 20:55:50|94764.7|94575.8|94759.3|94579|94765|94579.8|94759.3|94575.8|12
1653684960000|2022-05-27 20:56:00|94759.2|94578.9|94695.9|94645.9|94759.2|94646.4|94695.9|94578.9|3
1653684970000|2022-05-27 20:56:10|94697.2|94647.2|94767.3|94575.2|94775.3|94647.6|94697.2|94575|6
1653684980000|2022-05-27 20:56:20|94760.7|94577.3|94759.9|94576.5|94760.7|94577.3|94759.9|94576.5|2
1653684990000|2022-05-27 20:56:30|94766.6|94574.5|94696.8|94646.8|94769.2|94653.1|94696.6|94573.5|21
1653685000000|2022-05-27 20:56:40|94696.6|94646.6|94751.8|94589|94769.8|94646.6|94695.2|94569.8|9
1653685010000|2022-05-27 20:56:50|94752.4|94589.6|94691.1|94641.1|94752.6|94641.1|94691.1|94581.2|6
1653685020000|2022-05-27 20:57:00|94777.5|94577.5|94702.2|94652.2|94777.5|94652.2|94682|94577.5|8
1653685030000|2022-05-27 20:57:10|94698.6|94648.6|94685.5|94635.5|94698.9|94648.9|94681.8|94631.8|11
1653685040000|2022-05-27 20:57:20|94686|94636|94673.9|94623.9|94686|94636|94673.9|94623.9|8
1653685050000|2022-05-27 20:57:30|94675.6|94625.6|94672.6|94622.6|94675.6|94625.6|94672.6|94622.6|3
1653685060000|2022-05-27 20:57:40|94773.1|94573.1|94773.1|94573.1|94773.1|94573.1|94773.1|94573.1|1
1653685070000|2022-05-27 20:57:50|94756|94556|94672.7|94622.7|94756|94622.7|94672.7|94556|2
1653685080000|2022-05-27 20:58:00|94674.3|94624.3|94669.2|94619.2|94674.3|94624.3|94669.2|94619.2|4
1653685090000|2022-05-27 20:58:10|94670.1|94620.1|94734.5|94551.9|94750.6|94621.1|94653.7|94545.3|10
1653685100000|2022-05-27 20:58:20|94754.6|94554.6|94738.3|94541.9|94754.6|94611.8|94661.8|94521.3|27
1653685110000|2022-05-27 20:58:30|94740.4|94540.4|94721.3|94544.2|94749.5|94549.5|94721.3|94536.7|11
1653685120000|2022-05-27 20:58:40|94656.1|94606.1|94746|94546|94750.2|94606.1|94656.1|94538.7|15
1653685130000|2022-05-27 20:58:50|94745.7|94545.7|94731.9|94536.2|94746.3|94546.8|94718.7|94518.7|24
1653683710000|2022-05-27 20:35:10|94697.2|94647.2|94699.4|94649.4|94700.2|94650.2|94695.5|94645.5|9
1653683720000|2022-05-27 20:35:20|94702.8|94652.8|94701.2|94651.2|94703.2|94653.2|94699.8|94649.8|22
1653683730000|2022-05-27 20:35:30|94700.7|94650.7|94701.4|94651.4|94701.6|94651.6|94700.3|94650.3|12
1653683740000|2022-05-27 20:35:40|94701.6|94651.6|94701.7|94651.7|94703|94653|94701.5|94651.5|13
1653683750000|2022-05-27 20:35:50|94699.3|94649.3|94701.4|94651.4|94701.4|94651.4|94699.2|94649.2|8
1653683760000|2022-05-27 20:36:00|94701.9|94651.9|94700.5|94650.5|94701.9|94651.9|94700.5|94650.5|4
1653683770000|2022-05-27 20:36:10|94701.8|94651.8|94704.1|94654.1|94705.8|94655.8|94701|94651|6
1653683780000|2022-05-27 20:36:20|94700.2|94650.2|94702.8|94652.8|94702.8|94652.8|94695.1|94645.1|4
1653683790000|2022-05-27 20:36:30|94697.7|94647.7|94697.9|94647.9|94698.3|94648.3|94696.2|94646.2|4
1653683800000|2022-05-27 20:36:40|94704.1|94654.1|94703|94653|94704.1|94654.1|94703|94653|2
1653683810000|2022-05-27 20:36:50|94701|94651|94719.9|94669.9|94720.4|94670.4|94695.7|94645.7|28
1653683820000|2022-05-27 20:37:00|94721.2|94671.2|94738.1|94688.1|94770.9|94691.4|94720.4|94643.3|39
1653683830000|2022-05-27 20:37:10|94739.6|94689.6|94741.3|94691.3|94741.9|94691.9|94739.6|94689.6|10
1653683840000|2022-05-27 20:37:20|94740.9|94690.9|94736.5|94686.5|94741.4|94691.4|94736.5|94686.5|15
1653683850000|2022-05-27 20:37:30|94736|94686|94720|94670|94741.3|94691.3|94720|94670|26
1653683860000|2022-05-27 20:37:40|94716.2|94666.2|94726|94676|94727|94677|94690.7|94640.7|46
1653683870000|2022-05-27 20:37:50|94726.3|94676.3|94733|94683|94733.3|94683.3|94726.3|94676.3|22
1653683880000|2022-05-27 20:38:00|94733.6|94683.6|94735.4|94685.4|94735.4|94685.4|94729.2|94679.2|17
1653683890000|2022-05-27 20:38:10|94733.8|94683.8|94732.9|94682.9|94735.2|94685.2|94732.1|94682.1|12
1653683900000|2022-05-27 20:38:20|94732.7|94682.7|94735|94685|94735|94685|94732.7|94682.7|4
1653683910000|2022-05-27 20:38:30|94734|94684|94730.6|94680.6|94734.3|94684.3|94730.6|94680.6|6
1653683920000|2022-05-27 20:38:40|94731.2|94681.2|94734.8|94684.8|94734.8|94684.8|94730.8|94680.8|10
1653683930000|2022-05-27 20:38:50|94730.8|94680.8|94730.6|94680.6|94732.2|94682.2|94730.6|94680.6|4
1653683940000|2022-05-27 20:39:00|94729.5|94679.5|94732.9|94682.9|94733.8|94683.8|94729.5|94679.5|7
1653683950000|2022-05-27 20:39:10|94732.2|94682.2|94732|94682|94732.8|94682.8|94732|94682|9
1653683960000|2022-05-27 20:39:20|94737|94687|94734|94684|94737|94687|94733.7|94683.7|9
1653683970000|2022-05-27 20:39:30|94734.3|94684.3|94731.1|94681.1|94735.1|94685.1|94730.9|94680.9|11
1653683980000|2022-05-27 20:39:40|94731.5|94681.5|94731.7|94681.7|94732.9|94682.9|94730.3|94680.3|8
1653683990000|2022-05-27 20:39:50|94731.9|94681.9|94731.1|94681.1|94732.7|94682.7|94731|94681|8
1653684000000|2022-05-27 20:40:00|94729.8|94679.8|94718.4|94668.4|94729.8|94679.8|94716.1|94666.1|56
1653684010000|2022-05-27 20:40:10|94718.7|94668.7|94737.8|94687.8|94738.4|94688.4|94718.7|94668.7|25
1653684020000|2022-05-27 20:40:20|94739.3|94689.3|94723.3|94673.3|94739.5|94689.5|94722|94672|18
1653684030000|2022-05-27 20:40:30|94723.5|94673.5|94726.3|94676.3|94726.6|94676.6|94720.1|94670.1|20
1653684040000|2022-05-27 20:40:40|94726.5|94676.5|94701|94651|94727.5|94677.5|94701|94651|30
1653684050000|2022-05-27 20:40:50|94701.4|94651.4|94696.9|94646.9|94701.9|94651.9|94693.5|94643.5|28
1653684060000|2022-05-27 20:41:00|94692.7|94642.7|94728.9|94678.9|94733.6|94683.6|94692.7|94642.7|47
1653684070000|2022-05-27 20:41:10|94729.2|94679.2|94705.6|94655.6|94735.8|94685.8|94705.6|94655.6|51
1653684080000|2022-05-27 20:41:20|94705.2|94655.2|94706.5|94656.5|94710.1|94660.1|94699|94649|50
1653684090000|2022-05-27 20:41:30|94778|94578|94698|94648|94778|94655.6|94698|94578|26
1653684100000|2022-05-27 20:41:40|94698.2|94648.2|94701.6|94651.6|94701.6|94651.6|94695.5|94645.5|25
1653684110000|2022-05-27 20:41:50|94703.1|94653.1|94716.6|94666.6|94716.9|94666.9|94697.3|94647.3|20
1653684120000|2022-05-27 20:42:00|94716|94666|94718.7|94668.7|94723.4|94673.4|94714|94664|21
1653684130000|2022-05-27 20:42:10|94719|94669|94721.4|94671.4|94721.4|94671.4|94715.7|94665.7|13
1653684140000|2022-05-27 20:42:20|94732.5|94682.5|94723.6|94673.6|94732.6|94682.6|94723.5|94673.5|6
1653684150000|2022-05-27 20:42:30|94719|94669|94717.5|94667.5|94722|94672|94717.4|94667.4|18
1653684160000|2022-05-27 20:42:40|94719.6|94669.6|94719|94669|94719.6|94669.6|94714.7|94664.7|9
1653684170000|2022-05-27 20:42:50|94717.8|94667.8|94723|94673|94723|94673|94716.4|94666.4|4
1653684180000|2022-05-27 20:43:00|94721.1|94671.1|94711.7|94661.7|94721.1|94671.1|94711.7|94661.7|12
1653684190000|2022-05-27 20:43:10|94711.9|94661.9|94713|94663|94716.6|94666.6|94711.9|94661.9|9
1653684200000|2022-05-27 20:43:20|94712.2|94662.2|94710.3|94660.3|94712.2|94662.2|94709.5|94659.5|11
1653684210000|2022-05-27 20:43:30|94714.5|94664.5|94714.1|94664.1|94715.3|94665.3|94709.8|94659.8|15
1653684220000|2022-05-27 20:43:40|94714|94664|94712.1|94662.1|94714.1|94664.1|94712.1|94662.1|4
1653684230000|2022-05-27 20:43:50|94712.3|94662.3|94712.5|94662.5|94714.2|94664.2|94711.9|94661.9|7
1653684240000|2022-05-27 20:44:00|94712.4|94662.4|94716.1|94666.1|94716.1|94666.1|94712.4|94662.4|7
1653684250000|2022-05-27 20:44:10|94716.3|94666.3|94716.1|94666.1|94718.1|94668.1|94714.7|94664.7|15
1653684260000|2022-05-27 20:44:20|94715.9|94665.9|94718.5|94668.5|94718.6|94668.6|94715.7|94665.7|13
1653684270000|2022-05-27 20:44:30|94718.3|94668.3|94718.9|94668.9|94719.2|94669.2|94718.3|94668.3|31
1653684280000|2022-05-27 20:44:40|94718.7|94668.7|94716.8|94666.8|94718.9|94668.9|94715.8|94665.8|14
1653684290000|2022-05-27 20:44:50|94717.1|94667.1|94716.4|94666.4|94719.1|94669.1|94716.4|94666.4|7
1653684300000|2022-05-27 20:45:00|94714.9|94664.9|94713.6|94663.6|94714.9|94664.9|94711.5|94661.5|16
1653684310000|2022-05-27 20:45:10|94714.9|94664.9|94714|94664|94715.7|94665.7|94713.4|94663.4|5
1653684320000|2022-05-27 20:45:20|94713.2|94663.2|94713.1|94663.1|94714.1|94664.1|94711.8|94661.8|8
1653684330000|2022-05-27 20:45:30|94716.6|94666.6|94712.6|94662.6|94716.6|94666.6|94712.5|94662.5|5
1653684340000|2022-05-27 20:45:40|94714.1|94664.1|94713.6|94663.6|94714.1|94664.1|94712.1|94662.1|6
1653684350000|2022-05-27 20:45:50|94715.9|94665.9|94712.1|94662.1|94716.5|94666.5|94711.8|94661.8|5
1653684360000|2022-05-27 20:46:00|94712.7|94662.7|94712.7|94662.7|94714.4|94664.4|94712.3|94662.3|8
1653684370000|2022-05-27 20:46:10|94713.9|94663.9|94713.2|94663.2|94714.1|94664.1|94713.2|94663.2|3
1653684380000|2022-05-27 20:46:20|94713.7|94663.7|94713.5|94663.5|94714.4|94664.4|94712.2|94662.2|10
1653684390000|2022-05-27 20:46:30|94713.4|94663.4|94714|94664|94714.9|94664.9|94713.4|94663.4|9
1653684400000|2022-05-27 20:46:40|94714.1|94664.1|94714.6|94664.6|94714.6|94664.6|94714.1|94664.1|5
1653684410000|2022-05-27 20:46:50|94714.3|94664.3|94716|94666|94718.7|94668.7|94714.3|94664.3|14
1653684420000|2022-05-27 20:47:00|94715.9|94665.9|94720.1|94670.1|94720.2|94670.2|94715.9|94665.9|8
1653684430000|2022-05-27 20:47:10|94720|94670|94723.4|94673.4|94723.4|94673.4|94717.7|94667.7|5
1653684440000|2022-05-27 20:47:20|94728.6|94678.6|94719.3|94669.3|94728.6|94678.6|94719.3|94669.3|3
1653684450000|2022-05-27 20:47:30|94718.7|94668.7|94717|94667|94719.1|94669.1|94717|94667|9
1653684460000|2022-05-27 20:47:40|94717.1|94667.1|94717.6|94667.6|94719.9|94669.9|94717.1|94667.1|10
1653684470000|2022-05-27 20:47:50|94717.5|94667.5|94717.2|94667.2|94717.7|94667.7|94717.2|94667.2|6
1653684480000|2022-05-27 20:48:00|94717.4|94667.4|94719.7|94669.7|94719.7|94669.7|94717.4|94667.4|4
1653684490000|2022-05-27 20:48:10|94717.4|94667.4|94720|94670|94720|94670|94717.1|94667.1|5
1653684500000|2022-05-27 20:48:20|94717.8|94667.8|94720.4|94670.4|94720.4|94670.4|94717.8|94667.8|5
1653684510000|2022-05-27 20:48:30|94721.2|94671.2|94719|94669|94721.2|94671.2|94718.9|94668.9|8
1653684520000|2022-05-27 20:48:40|94718.9|94668.9|94725|94675|94725|94675|94718.5|94668.5|14
1653684530000|2022-05-27 20:48:50|94726.7|94676.7|94726.6|94676.6|94726.8|94676.8|94726.6|94676.6|3
1653684540000|2022-05-27 20:49:00|94726.7|94676.7|94723.3|94673.3|94726.7|94676.7|94723.3|94673.3|7
1653684550000|2022-05-27 20:49:10|94723|94673|94706.8|94656.8|94723|94673|94700|94650|46
1653684560000|2022-05-27 20:49:20|94707.6|94657.6|94705.7|94655.7|94708.6|94658.6|94700.7|94650.7|28
1653684570000|2022-05-27 20:49:30|94705.9|94655.9|94698.3|94648.3|94707.3|94657.3|94697.9|94647.9|27
1653684580000|2022-05-27 20:49:40|94697.9|94647.9|94695.7|94645.7|94707.5|94657.5|94695.5|94645.5|22
1653684590000|2022-05-27 20:49:50|94695.5|94645.5|94710|94660|94711.5|94661.5|94695.1|94645.1|48
1653684600000|2022-05-27 20:50:00|94711.6|94661.6|94712.3|94662.3|94780.3|94666|94710.5|94589.1|41
1653684610000|2022-05-27 20:50:10|94714.4|94664.4|94715.6|94665.6|94719.6|94669.6|94710.5|94660.5|28
1653684620000|2022-05-27 20:50:20|94716.1|94666.1|94717.7|94667.7|94719.2|94669.2|94714.1|94664.1|10
1653684630000|2022-05-27 20:50:30|94718.1|94668.1|94713.3|94663.3|94719.8|94669.8|94713.3|94663.3|17
1653684640000|2022-05-27 20:50:40|94713|94663|94712.4|94662.4|94772|94663.8|94712.3|94603.3|14
1653684650000|2022-05-27 20:50:50|94712.5|94662.5|94712.6|94662.6|94714.2|94664.2|94711.9|94661.9|26
1653684660000|2022-05-27 20:51:00|94712.4|94662.4|94717.2|94667.2|94717.5|94667.5|94711.5|94661.5|37
1653684670000|2022-05-27 20:51:10|94717.1|94667.1|94716.8|94666.8|94717.1|94667.1|94716.5|94666.5|14
1653684680000|2022-05-27 20:51:20|94716.9|94666.9|94717.5|94667.5|94717.5|94667.5|94716.1|94666.1|12
1653684690000|2022-05-27 20:51:30|94717.8|94667.8|94717.1|94667.1|94719.2|94669.2|94714.6|94664.6|13
1653684700000|2022-05-27 20:51:40|94717.2|94667.2|94717.4|94667.4|94717.9|94667.9|94715.5|94665.5|8
1653684710000|2022-05-27 20:51:50|94717.3|94667.3|94716.3|94666.3|94717.9|94667.9|94716.2|94666.2|7
1653684720000|2022-05-27 20:52:00|94716.4|94666.4|94714.6|94664.6|94719.1|94669.1|94714.5|94664.5|10
1653684730000|2022-05-27 20:52:10|94714.4|94664.4|94706.3|94656.3|94714.5|94664.5|94705.3|94655.3|19
1653684740000|2022-05-27 20:52:20|94707.2|94657.2|94702.2|94652.2|94707.2|94657.2|94701.3|94651.3|14
1653684750000|2022-05-27 20:52:30|94702|94652|94701|94651|94702|94652|94701|94651|6
1653684760000|2022-05-27 20:52:40|94701.9|94651.9|94700.9|94650.9|94701.9|94651.9|94700.6|94650.6|7
1653684770000|2022-05-27 20:52:50|94701|94651|94700.2|94650.2|94765.8|94651|94700.2|94587.9|4
1653684780000|2022-05-27 20:53:00|94700.3|94650.3|94701.5|94651.5|94701.5|94651.5|94700.3|94650.3|7
1653684790000|2022-05-27 20:53:10|94701.4|94651.4|94705.5|94655.5|94707.2|94657.2|94698.2|94648.2|12
1653684800000|2022-05-27 20:53:20|94708|94658|94703.6|94653.6|94708|94658|94703.6|94653.6|14
1653684810000|2022-05-27 20:53:30|94702.6|94652.6|94779.5|94579.5|94779.5|94652.6|94702.6|94577.6|6
1653684820000|2022-05-27 20:53:40|94779.6|94579.6|94762.5|94592.2|94779.8|94592.2|94762.4|94578.1|5
1653684830000|2022-05-27 20:53:50|94774.3|94581.8|94783.1|94583.1|94787.2|94587.2|94774.3|94578.2|6
1653684840000|2022-05-27 20:54:00|94779.7|94579.7|94702.7|94652.7|94779.9|94652.7|94702.7|94578.5|7
1653684850000|2022-05-27 20:54:10|94771|94585.5|94761.8|94596.9|94779.4|94656.5|94704.1|94579.4|10
1653684860000|2022-05-27 20:54:20|94703.9|94653.9|94705.9|94655.9|94767.5|94655.9|94703.9|94593.4|15
1653684870000|2022-05-27 20:54:30|94771.8|94587.6|94773.9|94584.6|94773.9|94587.6|94771.8|94584.6|2
1653684880000|2022-05-27 20:54:40|94773.4|94587.1|94770.4|94599|94773.4|94661.2|94709.6|94587.1|20
1653684890000|2022-05-27 20:54:50|94770.3|94598.9|94710.7|94660.7|94773.5|94660.7|94710.1|94593.5|5
1653684900000|2022-05-27 20:55:00|94769.9|94601.7|94696.3|94646.3|94770.7|94650.4|94696.3|94592|27
1653684910000|2022-05-27 20:55:10|94696.5|94646.5|94761.6|94582.6|94761.7|94646.5|94696.1|94580.1|13
1653684920000|2022-05-27 20:55:20|94766.9|94580.2|94761.9|94578.8|94767.4|94584.7|94757.5|94578.7|8
1653684930000|2022-05-27 20:55:30|94761.7|94578.7|94759.3|94579.7|94761.7|94579.7|94759|94578.7|7
1653684940000|2022-05-27 20:55:40|94759.2|94579.5|94758.1|94577.9|94759.2|94579.6|94757.1|94577.7|11
1653684950000|2022-05-27 20:55:50|94764.7|94575.8|94759.3|94579|94765|94579.8|94759.3|94575.8|12
1653684960000|2022-05-27 20:56:00|94759.2|94578.9|94695.9|94645.9|94759.2|94646.4|94695.9|94578.9|3
1653684970000|2022-05-27 20:56:10|94697.2|94647.2|94767.3|94575.2|94775.3|94647.6|94697.2|94575|6
1653684980000|2022-05-27 20:56:20|94760.7|94577.3|94759.9|94576.5|94760.7|94577.3|94759.9|94576.5|2
1653684990000|2022-05-27 20:56:30|94766.6|94574.5|94696.8|94646.8|94769.2|94653.1|94696.6|94573.5|21
1653685000000|2022-05-27 20:56:40|94696.6|94646.6|94751.8|94589|94769.8|94646.6|94695.2|94569.8|9
1653685010000|2022-05-27 20:56:50|94752.4|94589.6|94691.1|94641.1|94752.6|94641.1|94691.1|94581.2|6
1653685020000|2022-05-27 20:57:00|94777.5|94577.5|94702.2|94652.2|94777.5|94652.2|94682|94577.5|8
1653685030000|2022-05-27 20:57:10|94698.6|94648.6|94685.5|94635.5|94698.9|94648.9|94681.8|94631.8|11
1653685040000|2022-05-27 20:57:20|94686|94636|94673.9|94623.9|94686|94636|94673.9|94623.9|8
1653685050000|2022-05-27 20:57:30|94675.6|94625.6|94672.6|94622.6|94675.6|94625.6|94672.6|94622.6|3
1653685060000|2022-05-27 20:57:40|94773.1|94573.1|94773.1|94573.1|94773.1|94573.1|94773.1|94573.1|1
1653685070000|2022-05-27 20:57:50|94756|94556|94672.7|94622.7|94756|94622.7|94672.7|94556|2
1653685080000|2022-05-27 20:58:00|94674.3|94624.3|94669.2|94619.2|94674.3|94624.3|94669.2|94619.2|4
1653685090000|2022-05-27 20:58:10|94670.1|94620.1|94734.5|94551.9|94750.6|94621.1|94653.7|94545.3|10
1653685100000|2022-05-27 20:58:20|94754.6|94554.6|94738.3|94541.9|94754.6|94611.8|94661.8|94521.3|27
1653685110000|2022-05-27 20:58:30|94740.4|94540.4|94721.3|94544.2|94749.5|94549.5|94721.3|94536.7|11
1653685120000|2022-05-27 20:58:40|94656.1|94606.1|94746|94546|94750.2|94606.1|94656.1|94538.7|15
1653685130000|2022-05-27 20:58:50|94745.7|94545.7|94731.9|94536.2|94746.3|94546.8|94718.7|94518.7|24
1653854400000|2022-05-29 20:00:00|94689.1|94464.1|94695.3|94470.3|94695.3|94470.3|94689.1|94464.1|2
1653854420000|2022-05-29 20:00:20|94673.3|94448.3|94673.3|94448.3|94673.3|94448.3|94673.3|94448.3|1
1653854430000|2022-05-29 20:00:30|94580.9|94355.9|94666.6|94441.6|94695.3|94470.3|94580.9|94355.9|3
1653854480000|2022-05-29 20:01:20|94576.4|94351.4|94657.4|94432.4|94657.4|94432.4|94576.4|94351.4|2
1653854490000|2022-05-29 20:01:30|94666.6|94441.6|94666.6|94441.6|94666.6|94441.6|94666.6|94441.6|1
1653854700000|2022-05-29 20:05:00|94583.1|94375.5|94575.1|94367.6|94583.1|94375.5|94575.1|94367.6|2
1653854730000|2022-05-29 20:05:30|94584.8|94359.8|94636.3|94411.3|94636.3|94411.3|94584.8|94359.8|3
1653854760000|2022-05-29 20:06:00|94631.9|94406.9|94631.9|94406.9|94631.9|94406.9|94631.9|94406.9|1
1653855230000|2022-05-29 20:13:50|94581.4|94359.7|94585.2|94363.6|94585.2|94363.6|94581.4|94359.7|2
1653855240000|2022-05-29 20:14:00|94577.4|94362.8|94580|94365.4|94580|94365.4|94577.4|94362.8|3
1653855250000|2022-05-29 20:14:10|94581.5|94366.8|94581.5|94366.8|94581.5|94366.8|94581.5|94366.8|1
1653855260000|2022-05-29 20:14:20|94582.8|94368.1|94582.8|94368.1|94582.8|94368.1|94582.8|94368.1|1
1653855270000|2022-05-29 20:14:30|94584|94369.4|94584|94369.4|94584|94369.4|94584|94369.4|1
1653855400000|2022-05-29 20:16:40|94578.4|94363.7|94578.4|94363.7|94578.4|94363.7|94578.4|94363.7|1
1653855540000|2022-05-29 20:19:00|94573.4|94358.8|94578.4|94363.7|94578.4|94363.7|94573.4|94358.8|2
1653855680000|2022-05-29 20:21:20|94576.5|94365.4|94576.5|94365.4|94576.5|94365.4|94576.5|94365.4|1
1653855880000|2022-05-29 20:24:40|94667.2|94442.2|94667.2|94442.2|94667.2|94442.2|94667.2|94442.2|1
1653855910000|2022-05-29 20:25:10|94576.5|94365.4|94576.5|94365.4|94576.5|94365.4|94576.5|94365.4|1
1653855930000|2022-05-29 20:25:30|94578.4|94363.7|94578.4|94363.7|94578.4|94363.7|94578.4|94363.7|1
1653855970000|2022-05-29 20:26:10|94573.4|94358.8|94578.4|94363.7|94578.4|94363.7|94573.4|94358.8|2
1653856460000|2022-05-29 20:34:20|94569.9|94344.9|94569.9|94344.9|94569.9|94344.9|94569.9|94344.9|1
1653856470000|2022-05-29 20:34:30|94667.2|94442.2|94667.2|94442.2|94667.2|94442.2|94667.2|94442.2|1
1653856770000|2022-05-29 20:39:30|94578.4|94363.7|94578.4|94363.7|94578.4|94363.7|94578.4|94363.7|1
1653856890000|2022-05-29 20:41:30|94586.1|94364.5|94586.1|94364.5|94586.1|94364.5|94586.1|94364.5|1
1653856900000|2022-05-29 20:41:40|94582.3|94364.1|94582.3|94364.1|94582.3|94364.1|94582.3|94364.1|1
1653857050000|2022-05-29 20:44:10|94577.4|94359.3|94582.3|94364.1|94582.3|94364.1|94577.4|94359.3|2
1653857990000|2022-05-29 20:59:50|94577.4|94359.3|94577.4|94359.3|94577.4|94359.3|94577.4|94359.3|1
1653858020000|2022-05-29 21:00:20|94679.8|94454.8|94679.8|94454.8|94679.8|94454.8|94679.8|94454.8|1
1653858130000|2022-05-29 21:02:10|94677.3|94457.3|94677.3|94457.3|94677.3|94457.3|94677.3|94457.3|1
1653858140000|2022-05-29 21:02:20|94667.3|94467.3|94667.3|94467.3|94667.3|94467.3|94667.3|94467.3|1
1653858210000|2022-05-29 21:03:30|94595.2|94395.2|94595.2|94395.2|94595.2|94395.2|94595.2|94395.2|1
1653858220000|2022-05-29 21:03:40|94571.8|94373.6|94583.1|94385|94583.1|94385|94571.8|94373.6|2
1653858230000|2022-05-29 21:03:50|94617.4|94417.4|94598.4|94398.4|94617.4|94417.4|94591.2|94391.2|4
1653858240000|2022-05-29 21:04:00|94579.8|94379.8|94579.8|94379.8|94581.2|94381.2|94579.8|94379.8|3
1653858250000|2022-05-29 21:04:10|94639|94439|94614.5|94414.5|94639|94439|94614.5|94414.5|2
1653858260000|2022-05-29 21:04:20|94563.8|94363.8|94571.8|94371.8|94573.7|94373.7|94563.8|94363.8|3
1653858270000|2022-05-29 21:04:30|94574.5|94374.5|94578.5|94378.5|94578.5|94378.5|94574.5|94374.5|3
1653858280000|2022-05-29 21:04:40|94581.2|94381.2|94598.5|94398.5|94621|94421|94571.8|94373.6|7
1653858290000|2022-05-29 21:04:50|94595.3|94395.3|94589.5|94389.5|94595.6|94395.6|94588.8|94388.8|4
1653858300000|2022-05-29 21:05:00|94572.2|94372.2|94570.5|94370.5|94574.5|94374.5|94567.6|94367.6|12
1653858310000|2022-05-29 21:05:10|94572.7|94372.7|94572.9|94372.9|94573|94373|94571|94371|6
1653858320000|2022-05-29 21:05:20|94570.3|94370.3|94574.2|94374.2|94574.2|94374.2|94570.3|94370.3|2
1653858330000|2022-05-29 21:05:30|94569|94369|94571.7|94371.7|94571.7|94371.7|94569|94369|3
1653858340000|2022-05-29 21:05:40|94569|94369|94605.2|94405.2|94616.3|94416.3|94547.1|94347.1|6
1653858360000|2022-05-29 21:06:00|94566|94366|94563.9|94363.9|94566|94366|94563.9|94363.9|2
1653858370000|2022-05-29 21:06:10|94607.1|94407.1|94581.1|94381.1|94607.1|94407.1|94581.1|94381.1|3
1653858450000|2022-05-29 21:07:30|94662.4|94462.4|94662.4|94462.4|94662.4|94462.4|94662.4|94462.4|1
1653858460000|2022-05-29 21:07:40|94592.6|94392.6|94592.6|94392.6|94592.6|94392.6|94592.6|94392.6|1
1653858470000|2022-05-29 21:07:50|94674.8|94474.8|94674.8|94474.8|94674.8|94474.8|94674.8|94474.8|1
1653858480000|2022-05-29 21:08:00|94589.3|94389.3|94589.3|94389.3|94589.3|94389.3|94589.3|94389.3|1
1653858520000|2022-05-29 21:08:40|94573.6|94373.6|94573.6|94373.6|94573.6|94373.6|94573.6|94373.6|1
1653858530000|2022-05-29 21:08:50|94639.6|94439.6|94639.6|94439.6|94639.6|94439.6|94639.6|94439.6|1
1653858540000|2022-05-29 21:09:00|94631.4|94431.4|94623.5|94423.5|94631.4|94431.4|94623.5|94423.5|2
1653858590000|2022-05-29 21:09:50|94619.1|94419.1|94624.3|94424.3|94624.3|94424.3|94619.1|94419.1|2
1653858600000|2022-05-29 21:10:00|94618.6|94418.6|94621|94421|94621.1|94421.1|94617|94417|4
1653858620000|2022-05-29 21:10:20|94556.3|94356.3|94556.8|94356.8|94556.8|94356.8|94556.3|94356.3|3
1653858630000|2022-05-29 21:10:30|94603.2|94403.2|94605.2|94405.2|94613.2|94413.2|94581.5|94381.5|10
1653858640000|2022-05-29 21:10:40|94587.5|94387.5|94587.5|94387.5|94587.5|94387.5|94587.5|94387.5|1
1653858650000|2022-05-29 21:10:50|94615|94415|94653.1|94453.1|94655.4|94455.4|94615|94415|3
1653858660000|2022-05-29 21:11:00|94682.7|94482.7|94682.7|94482.7|94682.7|94482.7|94682.7|94482.7|1
1653858700000|2022-05-29 21:11:40|94689.6|94489.6|94690.3|94490.3|94690.3|94490.3|94689.6|94489.6|2
1653858780000|2022-05-29 21:13:00|94712.8|94512.8|94696.3|94496.3|94712.8|94512.8|94696.3|94496.3|3
1653858790000|2022-05-29 21:13:10|94671.3|94471.3|94671.3|94471.3|94671.3|94471.3|94671.3|94471.3|1
1653858810000|2022-05-29 21:13:30|94716.7|94516.7|94663.3|94463.3|94716.7|94516.7|94663.3|94463.3|2
1653858840000|2022-05-29 21:14:00|94684.9|94484.9|94613.1|94413.1|94684.9|94484.9|94608.3|94408.3|8
1653858850000|2022-05-29 21:14:10|94623.1|94423.1|94616.7|94416.7|94627.8|94427.8|94614.4|94414.4|9
1653858860000|2022-05-29 21:14:20|94610.6|94410.6|94591.6|94391.6|94610.6|94410.6|94591.5|94391.5|5
1653858920000|2022-05-29 21:15:20|94634.9|94434.9|94610.5|94410.5|94634.9|94434.9|94608.4|94408.4|7
1653858930000|2022-05-29 21:15:30|94608.3|94408.3|94577.1|94377.1|94617|94417|94570.7|94370.7|10
1653858940000|2022-05-29 21:15:40|94599|94399|94642.1|94442.1|94652.7|94452.7|94598.8|94398.8|5
1653858950000|2022-05-29 21:15:50|94594.8|94394.8|94578.5|94378.5|94594.8|94394.8|94557|94357|4
1653858960000|2022-05-29 21:16:00|94606.3|94406.3|94593.7|94393.7|94612.8|94412.8|94593.7|94393.7|7
1653858970000|2022-05-29 21:16:10|94636.7|94436.7|94658.7|94458.7|94658.9|94458.9|94636.7|94436.7|3
1653858980000|2022-05-29 21:16:20|94658.6|94458.6|94658.4|94458.4|94658.6|94458.6|94658.4|94458.4|2
1653858990000|2022-05-29 21:16:30|94656.7|94456.7|94592.5|94392.5|94656.7|94456.7|94592.5|94392.5|3
1653859000000|2022-05-29 21:16:40|94613.7|94413.7|94587.5|94387.5|94613.7|94413.7|94587.5|94387.5|2
1653859020000|2022-05-29 21:17:00|94667.6|94467.6|94656.9|94456.9|94667.6|94467.6|94654.1|94454.1|5
1653859030000|2022-05-29 21:17:10|94656.8|94456.8|94656.8|94456.8|94656.8|94456.8|94656.8|94456.8|1
1653859040000|2022-05-29 21:17:20|94659.3|94459.3|94656.9|94456.9|94659.3|94459.3|94656.9|94456.9|3
1653859050000|2022-05-29 21:17:30|94683.7|94483.7|94632.8|94432.8|94683.7|94483.7|94628.7|94428.7|6
1653859060000|2022-05-29 21:17:40|94637.5|94437.5|94627.6|94427.6|94637.7|94437.7|94627.6|94427.6|4
1653859070000|2022-05-29 21:17:50|94633.4|94433.4|94633.6|94433.6|94633.6|94433.6|94633.4|94433.4|2
1653859080000|2022-05-29 21:18:00|94638.4|94438.4|94669.2|94469.2|94671.6|94471.6|94638.4|94438.4|4
1653859090000|2022-05-29 21:18:10|94664.4|94464.4|94610|94410|94664.4|94464.4|94609.7|94409.7|5
1653859100000|2022-05-29 21:18:20|94591.4|94391.4|94648.2|94448.2|94648.2|94448.2|94579.9|94379.9|10
1653859110000|2022-05-29 21:18:30|94674.7|94474.7|94640.4|94440.4|94674.7|94474.7|94640.4|94440.4|6
1653859120000|2022-05-29 21:18:40|94654.6|94454.6|94637.3|94437.3|94654.6|94454.6|94637.3|94437.3|10
1653859130000|2022-05-29 21:18:50|94660.4|94460.4|94655.9|94455.9|94660.4|94460.4|94655.8|94455.8|3
1653859140000|2022-05-29 21:19:00|94638.3|94438.3|94657.7|94457.7|94657.7|94457.7|94638.3|94438.3|4
1653859150000|2022-05-29 21:19:10|94655.6|94455.6|94637.2|94437.2|94656.1|94456.1|94637.2|94437.2|3
1653859160000|2022-05-29 21:19:20|94639.9|94439.9|94642.8|94442.8|94679.5|94479.5|94639.4|94439.4|6
1653859170000|2022-05-29 21:19:30|94651.3|94451.3|94645|94445|94651.5|94451.5|94645|94445|3
1653859180000|2022-05-29 21:19:40|94648.4|94448.4|94650.8|94450.8|94650.8|94450.8|94648.4|94448.4|2
1653859190000|2022-05-29 21:19:50|94650.7|94450.7|94650.6|94450.6|94650.7|94450.7|94650.6|94450.6|2
1653859200000|2022-05-29 21:20:00|94642.2|94442.2|94643.7|94443.7|94651.2|94451.2|94642.2|94442.2|5
1653859210000|2022-05-29 21:20:10|94667.5|94467.5|94657.6|94457.6|94667.5|94467.5|94652.7|94452.7|4
1653859220000|2022-05-29 21:20:20|94652.5|94452.5|94652.5|94452.5|94652.5|94452.5|94652.5|94452.5|1
1653859230000|2022-05-29 21:20:30|94637|94437|94640.5|94440.5|94640.5|94440.5|94637|94437|2
1653859240000|2022-05-29 21:20:40|94675.9|94475.9|94661.7|94461.7|94675.9|94475.9|94661.7|94461.7|3
1653859260000|2022-05-29 21:21:00|94644.5|94444.5|94667.9|94467.9|94667.9|94467.9|94577.6|94377.6|5
1653859280000|2022-05-29 21:21:20|94637|94437|94637|94437|94637|94437|94637|94437|1
1653859290000|2022-05-29 21:21:30|94673.5|94473.5|94668.8|94468.8|94673.5|94473.5|94663.8|94463.8|4
1653859310000|2022-05-29 21:21:50|94686.3|94486.3|94657.6|94457.6|94687.8|94487.8|94654.4|94454.4|5
1653859320000|2022-05-29 21:22:00|94635.7|94435.7|94615.1|94415.1|94640.6|94440.6|94615.1|94415.1|3
1653859330000|2022-05-29 21:22:10|94602.3|94402.3|94602.3|94402.3|94602.3|94402.3|94602.3|94402.3|1
1653859340000|2022-05-29 21:22:20|94649.3|94449.3|94617.7|94417.7|94649.3|94449.3|94617.7|94417.7|5
1653859350000|2022-05-29 21:22:30|94631.2|94431.2|94645.1|94445.1|94645.2|94445.2|94630.8|94430.8|8
1653859360000|2022-05-29 21:22:40|94648.3|94448.3|94660.9|94460.9|94673|94473|94648.1|94448.1|5
1653859370000|2022-05-29 21:22:50|94660.6|94460.6|94674.9|94474.9|94675.2|94475.2|94660.6|94460.6|3
1653859380000|2022-05-29 21:23:00|94632.8|94432.8|94675.1|94475.1|94693.7|94493.7|94632.8|94432.8|8
1653859390000|2022-05-29 21:23:10|94643.1|94443.1|94643.1|94443.1|94643.1|94443.1|94643.1|94443.1|1
1653859400000|2022-05-29 21:23:20|94651.8|94451.8|94651.8|94451.8|94651.8|94451.8|94651.8|94451.8|1
1653859410000|2022-05-29 21:23:30|94680.7|94480.7|94671.3|94471.3|94680.7|94480.7|94671.3|94471.3|4
1653859420000|2022-05-29 21:23:40|94680.4|94480.4|94678.4|94478.4|94680.4|94480.4|94675.3|94475.3|3
1653859430000|2022-05-29 21:23:50|94683.2|94483.2|94678.3|94478.3|94683.2|94483.2|94678.3|94478.3|2
1653859440000|2022-05-29 21:24:00|94645.8|94445.8|94656.4|94456.4|94656.5|94456.5|94645.8|94445.8|3
1653859450000|2022-05-29 21:24:10|94689.2|94489.2|94665|94465|94689.2|94489.2|94662|94462|4
1653859460000|2022-05-29 21:24:20|94664.8|94464.8|94639.2|94439.2|94667.6|94467.6|94629.3|94429.3|10
1653859470000|2022-05-29 21:24:30|94639.3|94439.3|94650.9|94450.9|94659.3|94459.3|94633.2|94433.2|6
1653859480000|2022-05-29 21:24:40|94655.8|94455.8|94646.3|94446.3|94655.8|94455.8|94646.3|94446.3|4
1653859490000|2022-05-29 21:24:50|94633.1|94433.1|94642.8|94442.8|94642.8|94442.8|94633.1|94433.1|3
1653859500000|2022-05-29 21:25:00|94646.6|94446.6|94637.4|94437.4|94669.4|94469.4|94636.3|94436.3|9
1653859510000|2022-05-29 21:25:10|94630.8|94430.8|94643.7|94443.7|94643.7|94443.7|94630.8|94430.8|3
1653859520000|2022-05-29 21:25:20|94689.1|94489.1|94650.4|94450.4|94689.1|94489.1|94650.4|94450.4|3
1653859530000|2022-05-29 21:25:30|94655.2|94455.2|94646.2|94446.2|94655.2|94455.2|94643.9|94443.9|6
1653859540000|2022-05-29 21:25:40|94655|94455|94631|94431|94655|94455|94631|94431|6
1653859550000|2022-05-29 21:25:50|94637.2|94437.2|94677.5|94477.5|94684.2|94484.2|94635.8|94435.8|5
1653859560000|2022-05-29 21:26:00|94671.1|94471.1|94661.6|94461.6|94671.1|94471.1|94655.9|94455.9|4
1653859570000|2022-05-29 21:26:10|94675.7|94475.7|94677.4|94477.4|94677.4|94477.4|94671.6|94471.6|4
1653859580000|2022-05-29 21:26:20|94670.9|94470.9|94671.1|94471.1|94671.1|94471.1|94670.9|94470.9|2
1653859590000|2022-05-29 21:26:30|94670.9|94470.9|94655.7|94455.7|94681|94481|94655.7|94455.7|4
1653859600000|2022-05-29 21:26:40|94656.2|94456.2|94656.1|94456.1|94656.2|94456.2|94656.1|94456.1|2
1653859610000|2022-05-29 21:26:50|94655.7|94455.7|94633.2|94433.2|94681|94481|94633.2|94433.2|7
1653859620000|2022-05-29 21:27:00|94642.5|94442.5|94643.5|94443.5|94643.5|94443.5|94642.5|94442.5|2
1653859630000|2022-05-29 21:27:10|94643.3|94443.3|94648.2|94448.2|94656|94456|94631.4|94431.4|11
1653859640000|2022-05-29 21:27:20|94652.1|94452.1|94655.7|94455.7|94655.7|94455.7|94652.1|94452.1|2
1653859650000|2022-05-29 21:27:30|94645.9|94445.9|94677.5|94477.5|94677.5|94477.5|94645.9|94445.9|3
1653859660000|2022-05-29 21:27:40|94674.2|94474.2|94674.2|94474.2|94674.2|94474.2|94674.2|94474.2|1
1653859670000|2022-05-29 21:27:50|94693.7|94493.7|94623.4|94423.4|94693.7|94493.7|94623.4|94423.4|3
1653859680000|2022-05-29 21:28:00|94626.5|94426.5|94632.7|94432.7|94637.9|94437.9|94626.5|94426.5|7
1653859690000|2022-05-29 21:28:10|94666.1|94466.1|94636.1|94436.1|94666.1|94466.1|94636.1|94436.1|11
1653859700000|2022-05-29 21:28:20|94636|94436|94633.4|94433.4|94636|94436|94633.4|94433.4|4
1653859720000|2022-05-29 21:28:40|94671.8|94471.8|94657.3|94457.3|94671.8|94471.8|94657.2|94457.2|4
1653859730000|2022-05-29 21:28:50|94641.8|94441.8|94646.1|94446.1|94649.1|94449.1|94641.8|94441.8|5
1653859740000|2022-05-29 21:29:00|94688.3|94488.3|94678.1|94478.1|94688.3|94488.3|94675.5|94475.5|7
1653859750000|2022-05-29 21:29:10|94671.5|94471.5|94674.8|94474.8|94674.8|94474.8|94671.1|94471.1|3
1653859760000|2022-05-29 21:29:20|94656.4|94456.4|94657.3|94457.3|94684.4|94484.4|94656.4|94456.4|5
1653859770000|2022-05-29 21:29:30|94657|94457|94657.3|94457.3|94657.3|94457.3|94656|94456|6
1653859780000|2022-05-29 21:29:40|94641.8|94441.8|94643.3|94443.3|94643.3|94443.3|94641.2|94441.2|4
1653859790000|2022-05-29 21:29:50|94646.6|94446.6|94681.5|94481.5|94684.5|94484.5|94646.6|94446.6|7
1653859800000|2022-05-29 21:30:00|94657.1|94457.1|94638.3|94438.3|94657.1|94457.1|94636.7|94436.7|13
1653859810000|2022-05-29 21:30:10|94638.6|94438.6|94620.9|94420.9|94642.6|94442.6|94620.9|94420.9|7
1653859820000|2022-05-29 21:30:20|94620.8|94420.8|94645.2|94445.2|94664.5|94464.5|94620.3|94420.3|8
1653859830000|2022-05-29 21:30:30|94645.4|94445.4|94643.2|94443.2|94656.6|94456.6|94643.2|94443.2|7
1653859840000|2022-05-29 21:30:40|94621.3|94421.3|94621.5|94421.5|94621.5|94421.5|94621|94421|4
1653859850000|2022-05-29 21:30:50|94621.2|94421.2|94656.3|94456.3|94664.5|94464.5|94620.6|94420.6|6
1653859860000|2022-05-29 21:31:00|94647.4|94447.4|94635|94435|94647.4|94447.4|94633|94433|8
1653859870000|2022-05-29 21:31:10|94620.8|94420.8|94621|94421|94621|94421|94620.4|94420.4|6
1653859880000|2022-05-29 21:31:20|94620.9|94420.9|94663.8|94463.8|94675.1|94475.1|94620.7|94420.7|7
1653859890000|2022-05-29 21:31:30|94649.5|94449.5|94623.5|94423.5|94649.5|94449.5|94622.9|94422.9|9
1653859900000|2022-05-29 21:31:40|94623.3|94423.3|94656.8|94456.8|94675.9|94475.9|94623.3|94423.3|7
1653859910000|2022-05-29 21:31:50|94669.1|94469.1|94657.5|94457.5|94669.1|94469.1|94649.9|94449.9|6
1653859920000|2022-05-29 21:32:00|94680.2|94480.2|94619.7|94419.7|94680.2|94480.2|94619.7|94419.7|5
1653859930000|2022-05-29 21:32:10|94620|94420|94619.6|94419.6|94620|94420|94619.6|94419.6|2
1653859940000|2022-05-29 21:32:20|94669|94469|94668.9|94468.9|94669|94469|94661.8|94461.8|4
1653859950000|2022-05-29 21:32:30|94649.3|94449.3|94620.4|94420.4|94649.5|94449.5|94620.4|94420.4|4
1653859960000|2022-05-29 21:32:40|94683.2|94483.2|94617.7|94417.7|94683.2|94483.2|94617.7|94417.7|7
1653859970000|2022-05-29 21:32:50|94619.1|94419.1|94619|94419|94620.1|94420.1|94616.9|94416.9|8
1653859980000|2022-05-29 21:33:00|94663.9|94463.9|94632.3|94432.3|94663.9|94463.9|94632.3|94432.3|8
1653859990000|2022-05-29 21:33:10|94633.3|94433.3|94633.2|94433.2|94635.2|94435.2|94631.5|94431.5|6
1653860000000|2022-05-29 21:33:20|94636.3|94436.3|94615.8|94415.8|94638.9|94438.9|94615.8|94415.8|9
1653860010000|2022-05-29 21:33:30|94617|94417|94657.1|94457.1|94659.2|94459.2|94617|94417|8
1653860020000|2022-05-29 21:33:40|94643.9|94443.9|94616.6|94416.6|94660.1|94460.1|94616.4|94416.4|10
1653860030000|2022-05-29 21:33:50|94616.4|94416.4|94621.2|94421.2|94621.2|94421.2|94616.4|94416.4|3
1653860040000|2022-05-29 21:34:00|94693.7|94493.7|94648.7|94448.7|94693.7|94493.7|94648.6|94448.6|4
1653860050000|2022-05-29 21:34:10|94648|94448|94639.2|94439.2|94660.3|94460.3|94639.2|94439.2|9
1653860060000|2022-05-29 21:34:20|94642.6|94442.6|94629.5|94429.5|94664.6|94464.6|94629.5|94429.5|8
1653860070000|2022-05-29 21:34:30|94615.6|94415.6|94613.7|94413.7|94615.6|94415.6|94613.7|94413.7|4
1653860080000|2022-05-29 21:34:40|94615.1|94415.1|94615.6|94415.6|94615.6|94415.6|94615.1|94415.1|2
1653860090000|2022-05-29 21:34:50|94668.7|94468.7|94651.3|94451.3|94674.9|94474.9|94651.3|94451.3|4
1653860100000|2022-05-29 21:35:00|94620.6|94420.6|94593.4|94393.4|94620.6|94420.6|94593.4|94393.4|5
1653860110000|2022-05-29 21:35:10|94601.9|94401.9|94596.7|94396.7|94622.9|94422.9|94596.7|94396.7|4
1653860120000|2022-05-29 21:35:20|94643.7|94443.7|94637.1|94437.1|94643.7|94443.7|94637.1|94437.1|3
1653860130000|2022-05-29 21:35:30|94648.8|94448.8|94648.8|94448.8|94648.8|94448.8|94648.8|94448.8|1
1653860140000|2022-05-29 21:35:40|94678.7|94478.7|94619|94419|94678.7|94478.7|94619|94419|3
1653860150000|2022-05-29 21:35:50|94618.7|94418.7|94618.3|94418.3|94618.7|94418.7|94618.3|94418.3|2
1653860160000|2022-05-29 21:36:00|94678.6|94478.6|94643.2|94443.2|94678.6|94478.6|94643.2|94443.2|4
1653860170000|2022-05-29 21:36:10|94640.2|94440.2|94616.2|94416.2|94646.1|94446.1|94615.4|94415.4|13
1653860180000|2022-05-29 21:36:20|94616.5|94416.5|94616.1|94416.1|94616.7|94416.7|94615.5|94415.5|15
1653860190000|2022-05-29 21:36:30|94615.8|94415.8|94634.1|94434.1|94654.2|94454.2|94615.8|94415.8|13
1653860200000|2022-05-29 21:36:40|94630.5|94430.5|94613.1|94413.1|94631.3|94431.3|94613.1|94413.1|12
1653860210000|2022-05-29 21:36:50|94614.8|94414.8|94640.7|94440.7|94640.7|94440.7|94613.1|94413.1|11
1653860220000|2022-05-29 21:37:00|94635.5|94435.5|94617.7|94417.7|94635.5|94435.5|94615|94415|8
1653860230000|2022-05-29 21:37:10|94618|94418|94628.7|94428.7|94628.7|94428.7|94606|94406|6
1653860240000|2022-05-29 21:37:20|94632.2|94432.2|94616.4|94416.4|94635.7|94435.7|94616.4|94416.4|8
1653860250000|2022-05-29 21:37:30|94641.7|94441.7|94613|94413|94641.7|94441.7|94612.5|94412.5|10
1653860260000|2022-05-29 21:37:40|94613.8|94413.8|94642.4|94442.4|94642.4|94442.4|94612.5|94412.5|6
1653860270000|2022-05-29 21:37:50|94633.7|94433.7|94615.4|94415.4|94634|94434|94612.4|94412.4|9
1653860280000|2022-05-29 21:38:00|94615|94415|94640.5|94440.5|94640.5|94440.5|94612.8|94412.8|10
1653860290000|2022-05-29 21:38:10|94632.1|94432.1|94625.7|94425.7|94632.1|94432.1|94623.4|94423.4|10
1653860300000|2022-05-29 21:38:20|94625.1|94425.1|94627.4|94427.4|94627.4|94427.4|94625.1|94425.1|3
1653860310000|2022-05-29 21:38:30|94629.3|94429.3|94666.1|94466.1|94666.1|94466.1|94587.8|94387.8|14
1653860320000|2022-05-29 21:38:40|94654.3|94454.3|94653.3|94453.3|94666.1|94466.1|94645.6|94445.6|26
1653860330000|2022-05-29 21:38:50|94647|94447|94644.2|94444.2|94651.3|94451.3|94638.9|94438.9|14
1653860340000|2022-05-29 21:39:00|94644.4|94444.4|94634.2|94434.2|94644.4|94444.4|94604.7|94404.7|14
1653860350000|2022-05-29 21:39:10|94634.4|94434.4|94616.6|94416.6|94634.4|94434.4|94616.3|94416.3|14
1653860360000|2022-05-29 21:39:20|94619.6|94419.6|94621.3|94421.3|94625.3|94425.3|94617.9|94417.9|11
1653860370000|2022-05-29 21:39:30|94617.6|94417.6|94633.3|94433.3|94639.8|94439.8|94602.1|94402.1|11
1653860380000|2022-05-29 21:39:40|94630.4|94430.4|94608.3|94408.3|94630.4|94430.4|94606.5|94406.5|8
1653860390000|2022-05-29 21:39:50|94609.1|94409.1|94608.6|94408.6|94609.1|94409.1|94608.6|94408.6|2
1653860400000|2022-05-29 21:40:00|94609.4|94409.4|94655.1|94455.1|94655.1|94455.1|94608.6|94408.6|3
1653860410000|2022-05-29 21:40:10|94648.1|94448.1|94607.4|94407.4|94648.1|94448.1|94607.4|94407.4|2
1653860420000|2022-05-29 21:40:20|94618.1|94418.1|94645.5|94445.5|94645.5|94445.5|94618.1|94418.1|2
1653860430000|2022-05-29 21:40:30|94632.8|94432.8|94636.2|94436.2|94636.2|94436.2|94632.8|94432.8|2
1653860440000|2022-05-29 21:40:40|94610.9|94410.9|94610.9|94410.9|94610.9|94410.9|94610.9|94410.9|1
1653860450000|2022-05-29 21:40:50|94608.7|94408.7|94660.7|94460.7|94660.7|94460.7|94608.7|94408.7|2
1653860460000|2022-05-29 21:41:00|94648.2|94448.2|94622.5|94422.5|94648.2|94448.2|94621.2|94421.2|4
1653860470000|2022-05-29 21:41:10|94624.6|94424.6|94627.4|94427.4|94627.4|94427.4|94624.6|94424.6|2
1653860480000|2022-05-29 21:41:20|94630.6|94430.6|94660.7|94460.7|94660.7|94460.7|94606.7|94406.7|5
1653860490000|2022-05-29 21:41:30|94654.9|94454.9|94595.8|94395.8|94654.9|94454.9|94587.7|94387.7|6
1653860500000|2022-05-29 21:41:40|94609.1|94409.1|94632.1|94432.1|94632.1|94432.1|94576.6|94376.6|4
1653860510000|2022-05-29 21:41:50|94625.2|94425.2|94598.2|94398.2|94625.2|94425.2|94598.2|94398.2|5
1653860520000|2022-05-29 21:42:00|94606|94406|94623.9|94423.9|94623.9|94423.9|94598.3|94398.3|4
1653860530000|2022-05-29 21:42:10|94608|94408|94560.2|94360.2|94608|94408|94560.2|94360.2|2
1653860540000|2022-05-29 21:42:20|94583|94383|94588.8|94388.8|94588.8|94388.8|94583|94383|3
1653860550000|2022-05-29 21:42:30|94564.4|94364.4|94633.5|94433.5|94633.5|94433.5|94564.4|94364.4|4
1653860560000|2022-05-29 21:42:40|94609|94409|94609|94409|94609|94409|94609|94409|1
1653860570000|2022-05-29 21:42:50|94660.9|94460.9|94660.9|94460.9|94660.9|94460.9|94660.9|94460.9|1
1653860580000|2022-05-29 21:43:00|94648.6|94448.6|94636.7|94436.7|94648.6|94448.6|94636.7|94436.7|2
1653860590000|2022-05-29 21:43:10|94660.9|94460.9|94660.9|94460.9|94660.9|94460.9|94660.9|94460.9|1
1653860600000|2022-05-29 21:43:20|94648.6|94448.6|94573|94373|94648.6|94448.6|94560.8|94360.8|5
1653860610000|2022-05-29 21:43:30|94588.7|94388.7|94573.4|94373.4|94657.4|94457.4|94573.4|94373.4|4
1653860620000|2022-05-29 21:43:40|94589.2|94389.2|94589.2|94389.2|94589.2|94389.2|94589.2|94389.2|1
1653860630000|2022-05-29 21:43:50|94589.1|94389.1|94607.8|94407.8|94657.5|94457.5|94589.1|94389.1|8
1653860640000|2022-05-29 21:44:00|94589.3|94389.3|94573.5|94373.5|94589.3|94389.3|94560.6|94360.6|4
1653860650000|2022-05-29 21:44:10|94681.8|94481.8|94574.3|94374.3|94681.8|94481.8|94573.9|94373.9|4
1653860660000|2022-05-29 21:44:20|94606.3|94406.3|94610.2|94410.2|94610.2|94410.2|94606.3|94406.3|11
1653860670000|2022-05-29 21:44:30|94610.3|94410.3|94608.9|94408.9|94610.3|94410.3|94607.7|94407.7|11
1653860680000|2022-05-29 21:44:40|94608.3|94408.3|94635|94435|94652.2|94452.2|94608.3|94408.3|6
1653860690000|2022-05-29 21:44:50|94629.7|94429.7|94629.8|94429.8|94629.8|94429.8|94629.6|94429.6|3
1653860700000|2022-05-29 21:45:00|94629.9|94429.9|94607.9|94407.9|94629.9|94429.9|94607.7|94407.7|11
1653860710000|2022-05-29 21:45:10|94608.1|94408.1|94610.3|94410.3|94650|94450|94607.2|94407.2|17
1653860720000|2022-05-29 21:45:20|94611.1|94411.1|94608.9|94408.9|94611.1|94411.1|94608.3|94408.3|8
1653860730000|2022-05-29 21:45:30|94609.6|94409.6|94625.9|94425.9|94640.4|94440.4|94608.5|94408.5|14
1653860740000|2022-05-29 21:45:40|94625.5|94425.5|94625.2|94425.2|94625.6|94425.6|94620.7|94420.7|8
1653860750000|2022-05-29 21:45:50|94607.9|94407.9|94606.6|94406.6|94646.5|94446.5|94606.4|94406.4|12
1653860760000|2022-05-29 21:46:00|94606.7|94406.7|94606.7|94406.7|94607.5|94407.5|94604.6|94404.6|12
1653860770000|2022-05-29 21:46:10|94606.9|94406.9|94605.3|94405.3|94608.1|94408.1|94605.1|94405.1|15
1653860780000|2022-05-29 21:46:20|94605.6|94405.6|94619.6|94419.6|94641.5|94441.5|94604.7|94404.7|14
1653860790000|2022-05-29 21:46:30|94623.9|94423.9|94620.5|94420.5|94623.9|94423.9|94617.2|94417.2|9
1653860800000|2022-05-29 21:46:40|94622.5|94422.5|94605.7|94405.7|94633.6|94433.6|94605.7|94405.7|13
1653860810000|2022-05-29 21:46:50|94606.9|94406.9|94605.4|94405.4|94607.6|94407.6|94604.2|94404.2|12
1653860820000|2022-05-29 21:47:00|94607|94407|94609.4|94409.4|94663.6|94463.6|94603.2|94403.2|15
1653860830000|2022-05-29 21:47:10|94609.1|94409.1|94607.6|94407.6|94609.1|94409.1|94606.6|94406.6|10
1653860840000|2022-05-29 21:47:20|94608|94408|94607.3|94407.3|94608|94408|94607.1|94407.1|10
1653860850000|2022-05-29 21:47:30|94607.8|94407.8|94627.7|94427.7|94642|94442|94607.8|94407.8|16
1653860860000|2022-05-29 21:47:40|94607.4|94407.4|94606.7|94406.7|94608.2|94408.2|94604.4|94404.4|11
1653860870000|2022-05-29 21:47:50|94607.3|94407.3|94607.5|94407.5|94663.7|94463.7|94607.1|94407.1|15
1653860880000|2022-05-29 21:48:00|94607.3|94407.3|94607.2|94407.2|94608.4|94408.4|94604.6|94404.6|20
1653860890000|2022-05-29 21:48:10|94607.1|94407.1|94607.9|94407.9|94608.4|94408.4|94605.7|94405.7|17
1653860900000|2022-05-29 21:48:20|94608.2|94408.2|94623.5|94423.5|94640.7|94440.7|94608.2|94408.2|9
1653860910000|2022-05-29 21:48:30|94623.7|94423.7|94606.8|94406.8|94626.3|94426.3|94606.8|94406.8|10
1653860920000|2022-05-29 21:48:40|94607.2|94407.2|94607.1|94407.1|94607.9|94407.9|94604.8|94404.8|8
1653860930000|2022-05-29 21:48:50|94606.7|94406.7|94607.1|94407.1|94611|94411|94606.7|94406.7|6
1653860940000|2022-05-29 21:49:00|94609.4|94409.4|94607.9|94407.9|94609.4|94409.4|94605.7|94405.7|6
1653860950000|2022-05-29 21:49:10|94606.8|94406.8|94605.9|94405.9|94608.1|94408.1|94605.5|94405.5|19
1653860960000|2022-05-29 21:49:20|94604.4|94404.4|94595.8|94415.1|94609.8|94415.1|94595.8|94404.4|16
1653860970000|2022-05-29 21:49:30|94610.1|94410.1|94606.6|94406.6|94610.1|94410.1|94605.3|94405.3|13
1653860980000|2022-05-29 21:49:40|94604.8|94404.8|94609.8|94409.8|94611.8|94411.8|94604.8|94404.8|12
1653860990000|2022-05-29 21:49:50|94610.2|94410.2|94606.8|94406.8|94610.9|94410.9|94604.5|94404.5|12
1653861000000|2022-05-29 21:50:00|94607.6|94407.6|94607.2|94407.2|94609.5|94409.5|94606.2|94406.2|9
1653861010000|2022-05-29 21:50:10|94609.9|94409.9|94610.7|94410.7|94610.7|94410.7|94607.3|94407.3|8
1653861020000|2022-05-29 21:50:20|94610.6|94410.6|94606.5|94406.5|94610.6|94415.1|94595.2|94404.1|15
1653861030000|2022-05-29 21:50:30|94656.9|94456.9|94620.8|94420.8|94656.9|94456.9|94619.1|94419.1|6
1653861040000|2022-05-29 21:50:40|94629.5|94429.5|94606.9|94406.9|94629.5|94429.5|94604.8|94404.8|12
1653861050000|2022-05-29 21:50:50|94606.8|94406.8|94607.5|94407.5|94656.7|94456.7|94605.5|94405.5|18
1653861060000|2022-05-29 21:51:00|94608.3|94408.3|94607.5|94407.5|94608.5|94408.5|94605.5|94405.5|12
1653861070000|2022-05-29 21:51:10|94607.4|94407.4|94607.6|94407.6|94663.7|94463.7|94605.6|94405.6|19
1653861080000|2022-05-29 21:51:20|94608.1|94408.1|94607.1|94407.1|94609.3|94409.3|94604.9|94404.9|9
1653861090000|2022-05-29 21:51:30|94607.2|94407.2|94607.2|94407.2|94609.4|94409.4|94606.3|94406.3|14
1653861100000|2022-05-29 21:51:40|94607.5|94407.5|94606.9|94406.9|94654.1|94454.1|94606.9|94406.9|11
1653861110000|2022-05-29 21:51:50|94608.7|94408.7|94607.2|94407.2|94609.2|94409.2|94605.8|94405.8|10
1653861120000|2022-05-29 21:52:00|94606.5|94406.5|94607.4|94407.4|94607.4|94407.4|94605.8|94405.8|10
1653861130000|2022-05-29 21:52:10|94608.2|94408.2|94606.1|94406.1|94667.6|94467.6|94605.5|94405.5|10
1653861140000|2022-05-29 21:52:20|94608.4|94408.4|94607.4|94407.4|94609.5|94409.5|94606|94406|15
1653861150000|2022-05-29 21:52:30|94607.9|94407.9|94605.4|94405.4|94646.6|94446.6|94604.9|94404.9|19
1653861160000|2022-05-29 21:52:40|94605.7|94405.7|94607.4|94407.4|94610.9|94410.9|94605.7|94405.7|17
1653861170000|2022-05-29 21:52:50|94608.8|94408.8|94628.6|94428.6|94658.5|94458.5|94608.8|94408.8|5
1653861180000|2022-05-29 21:53:00|94628.4|94428.4|94609.3|94409.3|94634.3|94434.3|94606.8|94406.8|12
1653861190000|2022-05-29 21:53:10|94609.8|94409.8|94608.7|94408.7|94651|94451|94607.7|94407.7|13
1653861200000|2022-05-29 21:53:20|94609|94409|94611.8|94411.8|94612.1|94412.1|94609|94409|13
1653861210000|2022-05-29 21:53:30|94611.2|94411.2|94610.3|94410.3|94611.2|94411.2|94608.9|94408.9|8
1653861220000|2022-05-29 21:53:40|94611.3|94411.3|94610.8|94410.8|94651.9|94451.9|94608.4|94408.4|17
1653861230000|2022-05-29 21:53:50|94609.2|94409.2|94610.9|94410.9|94612.9|94412.9|94609.2|94409.2|6
1653861240000|2022-05-29 21:54:00|94610.2|94410.2|94610|94410|94657.6|94457.6|94608.8|94408.8|19
1653861250000|2022-05-29 21:54:10|94610.9|94410.9|94610.7|94410.7|94610.9|94410.9|94608.3|94408.3|8
1653861260000|2022-05-29 21:54:20|94610.5|94410.5|94611.3|94411.3|94612|94412|94610.3|94410.3|5
1653861270000|2022-05-29 21:54:30|94611.6|94411.6|94611.9|94411.9|94648.2|94448.2|94609.6|94409.6|8
1653861280000|2022-05-29 21:54:40|94612.8|94412.8|94610.8|94410.8|94612.8|94412.8|94610.6|94410.6|9
1653861290000|2022-05-29 21:54:50|94611.7|94411.7|94647.2|94447.2|94682.3|94482.3|94611.7|94411.7|20
1653861300000|2022-05-29 21:55:00|94656.6|94456.6|94651.3|94451.3|94665.8|94465.8|94651.3|94451.3|14
1653861310000|2022-05-29 21:55:10|94645.3|94445.3|94648|94448|94661.4|94461.4|94644.9|94444.9|14
1653861320000|2022-05-29 21:55:20|94660.4|94460.4|94611.2|94411.2|94660.4|94460.4|94611.2|94411.2|6
1653861330000|2022-05-29 21:55:30|94607.8|94407.8|94610.2|94410.2|94610.7|94410.7|94607.8|94407.8|12
1653861340000|2022-05-29 21:55:40|94609|94409|94614|94414|94615|94415|94604.1|94404.1|13
1653861350000|2022-05-29 21:55:50|94611.9|94411.9|94612.4|94412.4|94635.5|94435.5|94611.9|94411.9|16
1653861360000|2022-05-29 21:56:00|94611.4|94411.4|94607.8|94407.8|94611.4|94411.4|94605.9|94405.9|11
1653861370000|2022-05-29 21:56:10|94608.8|94408.8|94605.9|94405.9|94608.8|94408.8|94605.9|94405.9|5
1653861380000|2022-05-29 21:56:20|94608|94408|94618.6|94418.6|94640.3|94440.3|94608|94408|16
1653861390000|2022-05-29 21:56:30|94619.5|94419.5|94583.5|94383.5|94625.6|94425.6|94576|94376|18
1653861400000|2022-05-29 21:56:40|94631.4|94431.4|94613.3|94413.3|94631.4|94431.4|94606.8|94406.8|11
1653861410000|2022-05-29 21:56:50|94610.3|94410.3|94585.5|94385.5|94610.3|94410.3|94568.8|94368.8|17
1653861420000|2022-05-29 21:57:00|94584.5|94384.5|94599.1|94399.1|94642.8|94442.8|94581.9|94381.9|17
1653861430000|2022-05-29 21:57:10|94598.4|94398.4|94590.9|94390.9|94598.4|94398.4|94582.4|94382.4|8
1653861440000|2022-05-29 21:57:20|94589.8|94389.8|94609.7|94409.7|94609.7|94409.7|94578.2|94378.2|15
1653861450000|2022-05-29 21:57:30|94625.7|94425.7|94613.4|94413.4|94625.7|94425.7|94613.3|94413.3|16
1653861460000|2022-05-29 21:57:40|94613.6|94413.6|94607.3|94407.3|94619.2|94419.2|94602.2|94402.2|16
1653861470000|2022-05-29 21:57:50|94607.7|94407.7|94610.6|94410.6|94627.2|94427.2|94607.7|94407.7|21
1653861480000|2022-05-29 21:58:00|94610.5|94410.5|94610.8|94410.8|94613|94413|94610.1|94410.1|11
1653861490000|2022-05-29 21:58:10|94610.7|94410.7|94624.7|94424.7|94646.7|94446.7|94610|94410|18
1653861500000|2022-05-29 21:58:20|94625.7|94425.7|94610.8|94410.8|94635|94435|94610.6|94410.6|14
1653861510000|2022-05-29 21:58:30|94610.6|94410.6|94620.7|94420.7|94636.5|94436.5|94609.8|94409.8|20
1653861520000|2022-05-29 21:58:40|94604.7|94404.7|94608.1|94408.1|94609.1|94409.1|94603.6|94403.6|13
1653861530000|2022-05-29 21:58:50|94607.6|94407.6|94609.4|94409.4|94671.6|94471.6|94607.6|94407.6|18
1653861540000|2022-05-29 21:59:00|94608.5|94408.5|94610.8|94410.8|94611.4|94411.4|94608.5|94408.5|6
1653861550000|2022-05-29 21:59:10|94610.3|94410.3|94625.8|94425.8|94658.5|94458.5|94610.3|94410.3|9
1653861560000|2022-05-29 21:59:20|94626.7|94426.7|94625.9|94425.9|94629.7|94429.7|94619.9|94419.9|8
1653861570000|2022-05-29 21:59:30|94624.7|94424.7|94607.7|94407.7|94627.1|94427.1|94606.7|94406.7|13
1653861580000|2022-05-29 21:59:40|94607.8|94407.8|94608.8|94408.8|94652.2|94452.2|94606.5|94406.5|10
1653861590000|2022-05-29 21:59:50|94609.2|94409.2|94607.4|94407.4|94609.2|94409.2|94605.9|94405.9|12
1653861600000|2022-05-29 22:00:00|94640.3|94440.3|94617.8|94417.8|94653.9|94453.9|94594.5|94394.5|36
1653861610000|2022-05-29 22:00:10|94622.8|94422.8|94633.9|94433.9|94685.2|94485.2|94614.1|94414.1|50
1653861620000|2022-05-29 22:00:20|94633.6|94433.6|94681.2|94481.2|94688|94488|94628.3|94428.3|34
1653861630000|2022-05-29 22:00:30|94679.6|94479.6|94702.3|94502.3|94710.1|94510.1|94654.4|94454.4|38
1653861640000|2022-05-29 22:00:40|94703.7|94503.7|94744.8|94544.8|94745.4|94545.4|94703.7|94503.7|38
1653861650000|2022-05-29 22:00:50|94746.1|94546.1|94744.9|94544.9|94746.7|94546.7|94739.3|94539.3|21
1653861660000|2022-05-29 22:01:00|94745.1|94545.1|94737.1|94537.1|94750.2|94550.2|94733.3|94533.3|45
1653861670000|2022-05-29 22:01:10|94736.4|94536.4|94726.6|94559.8|94746.1|94559.8|94719.3|94519.3|62
1653861680000|2022-05-29 22:01:20|94744.6|94544.6|94750.6|94550.6|94763.6|94563.6|94742.5|94542.5|25
1653861690000|2022-05-29 22:01:30|94745.5|94545.5|94744|94544|94748.1|94548.1|94739.9|94539.9|19
1653861700000|2022-05-29 22:01:40|94746.4|94546.4|94752.9|94552.9|94753.2|94553.2|94742.9|94542.9|15
1653861710000|2022-05-29 22:01:50|94752|94552|94740.9|94540.9|94752|94552|94738.5|94538.5|41
1653861720000|2022-05-29 22:02:00|94743.2|94543.2|94745.5|94545.5|94750.6|94550.6|94740.8|94540.8|26
1653861730000|2022-05-29 22:02:10|94747.1|94547.1|94747.7|94547.7|94748.8|94548.8|94744.2|94544.2|21
1653861740000|2022-05-29 22:02:20|94746.9|94546.9|94752|94552|94752.6|94552.6|94746.6|94546.6|14
1653861750000|2022-05-29 22:02:30|94749.4|94549.4|94743.2|94543.2|94749.6|94549.6|94740.3|94540.3|22
1653861760000|2022-05-29 22:02:40|94738.9|94538.9|94745.4|94545.4|94749.6|94549.6|94738.1|94538.1|33
1653861770000|2022-05-29 22:02:50|94745.7|94545.7|94744.9|94544.9|94752.6|94552.6|94744|94544|23
1653861780000|2022-05-29 22:03:00|94742.6|94542.6|94748.5|94548.5|94751.5|94551.5|94742.6|94542.6|30
1653861790000|2022-05-29 22:03:10|94747.9|94547.9|94750.4|94550.4|94753.3|94553.3|94747.9|94547.9|13
1653861800000|2022-05-29 22:03:20|94751.7|94551.7|94755.2|94555.2|94756.2|94556.2|94750.7|94550.7|22
1653861810000|2022-05-29 22:03:30|94757|94557|94759.2|94559.2|94759.9|94559.9|94756.1|94556.1|8
1653861820000|2022-05-29 22:03:40|94757.7|94557.7|94752.8|94557.1|94761.6|94562.2|94750.6|94550.6|16
1653861830000|2022-05-29 22:03:50|94753.8|94556.2|94757.9|94557.9|94757.9|94580|94741.3|94556.2|15
1653861840000|2022-05-29 22:04:00|94757.1|94557.1|94761|94561|94763.9|94571.2|94750.6|94555.9|16
1653861850000|2022-05-29 22:04:10|94761.5|94561.5|94756.1|94556.1|94761.5|94561.5|94753.5|94553.5|22
1653861860000|2022-05-29 22:04:20|94755.6|94555.6|94753.8|94553.8|94756|94556|94750.9|94550.9|22
1653861870000|2022-05-29 22:04:30|94754.3|94554.3|94749|94549|94754.3|94554.3|94743.8|94543.8|26
1653861880000|2022-05-29 22:04:40|94747.1|94547.1|94754.3|94554.3|94758.2|94558.2|94747.1|94547.1|19
1653861890000|2022-05-29 22:04:50|94756.1|94556.1|94754.6|94554.6|94756.6|94556.6|94753.1|94553.1|14
1653861900000|2022-05-29 22:05:00|94754.8|94554.8|94748.4|94559.4|94756.1|94573.2|94740.3|94542.4|20
1653861910000|2022-05-29 22:05:10|94743.6|94568.8|94748.8|94548.8|94754.1|94568.8|94739|94545.7|25
1653861920000|2022-05-29 22:05:20|94748.6|94548.6|94748.8|94548.8|94753|94559.1|94744.3|94547.5|24
1653861930000|2022-05-29 22:05:30|94747|94547|94749.7|94549.7|94751.1|94551.1|94747|94547|10
1653861940000|2022-05-29 22:05:40|94750|94550|94755.6|94555.6|94756.6|94634.4|94682.8|94548.6|32
1653861950000|2022-05-29 22:05:50|94751.9|94551.9|94760.4|94560.4|94761.1|94561.1|94751.9|94551.9|29
1653861960000|2022-05-29 22:06:00|94759.7|94559.7|94760.1|94560.1|94762.3|94562.3|94757.4|94557.4|27
1653861970000|2022-05-29 22:06:10|94760.6|94563.5|94761.5|94561.5|94761.5|94574.2|94747.6|94558.7|11
1653861980000|2022-05-29 22:06:20|94753.6|94569.8|94760.9|94560.9|94764.6|94583.2|94745.7|94560|21
1653861990000|2022-05-29 22:06:30|94760.5|94560.5|94759.6|94559.6|94763.6|94563.6|94758.2|94558.2|14
1653862000000|2022-05-29 22:06:40|94759.9|94559.9|94761.8|94561.8|94764.4|94564.4|94759.7|94559.7|26
1653862010000|2022-05-29 22:06:50|94762|94562|94763.1|94563.1|94765.6|94565.6|94760.8|94560.8|11
1653862020000|2022-05-29 22:07:00|94762.9|94562.9|94760.9|94571.2|94771.2|94573.8|94760.9|94561.2|26
1653862030000|2022-05-29 22:07:10|94755|94575.4|94752.7|94580.4|94766.9|94590.3|94743.9|94566.9|23
1653862040000|2022-05-29 22:07:20|94747.4|94587.4|94764.9|94564.9|94767.3|94587.4|94746.4|94563.8|17
1653862050000|2022-05-29 22:07:30|94763|94567.8|94764.8|94564.8|94767.5|94598|94744.1|94564.8|23
1653862060000|2022-05-29 22:07:40|94747.6|94591.1|94772.1|94572.5|94777.9|94596.9|94736.6|94563.1|22
1653862070000|2022-05-29 22:07:50|94765.7|94565.7|94766.2|94566.2|94769.9|94569.9|94756.6|94560.8|19
1653862080000|2022-05-29 22:08:00|94766.4|94566.4|94768|94568|94770.6|94581.4|94761.3|94564.7|18
1653862090000|2022-05-29 22:08:10|94767.5|94567.5|94767.7|94567.7|94768.5|94572.3|94762.3|94565.5|23
1653862100000|2022-05-29 22:08:20|94767.5|94567.5|94742|94594.7|94768.8|94594.8|94741.7|94567|19
1653862110000|2022-05-29 22:08:30|94765.9|94565.9|94757.8|94580|94769.1|94590.3|94753.6|94564.7|31
1653862120000|2022-05-29 22:08:40|94754.1|94580.3|94760.6|94564.5|94764.3|94581.4|94741.5|94551.8|19
1653862130000|2022-05-29 22:08:50|94754.6|94573.1|94761|94561|94763.7|94579.3|94748.4|94560.5|19
1653862140000|2022-05-29 22:09:00|94762.9|94562.9|94745.7|94593.8|94762.9|94597.2|94744.6|94561|20
1653862150000|2022-05-29 22:09:10|94747.7|94594.1|94743.9|94600.6|94747.7|94604.3|94739.2|94594.1|5
1653862160000|2022-05-29 22:09:20|94748|94595.6|94757.6|94582.1|94769.2|94649.3|94699.1|94560.7|9
1653862170000|2022-05-29 22:09:30|94750.1|94590.9|94765.8|94565.8|94766.7|94603.9|94738.1|94565.8|5
1653862180000|2022-05-29 22:09:40|94766.2|94566.2|94746.6|94589.5|94766.2|94589.5|94746.6|94560.8|7
1653862190000|2022-05-29 22:09:50|94746.8|94589.7|94772.5|94572.5|94772.5|94595.9|94741.4|94563.3|22
1653862200000|2022-05-29 22:10:00|94770.7|94570.7|94762.1|94572.5|94770.7|94602.3|94741.9|94564.9|21
1653862210000|2022-05-29 22:10:10|94751.8|94583.8|94748.7|94587.8|94765.6|94594.6|94742.1|94565.1|15
1653862220000|2022-05-29 22:10:20|94761.1|94571.8|94765.1|94572.8|94767.8|94572.8|94761.1|94564.9|9
1653862230000|2022-05-29 22:10:30|94766.9|94566.9|94779.8|94591.3|94784.8|94608.5|94744.8|94566.9|46
1653862240000|2022-05-29 22:10:40|94785.2|94585.2|94785|94585|94786|94587.7|94781.6|94582|29
1653862250000|2022-05-29 22:10:50|94783.4|94583.4|94784.1|94584.1|94785.4|94599.9|94773.2|94583.4|12
1653862260000|2022-05-29 22:11:00|94783.6|94583.6|94778.6|94582.5|94783.6|94583.6|94778.6|94578.6|16
1653862270000|2022-05-29 22:11:10|94780.1|94582.6|94785.9|94585.9|94785.9|94664.1|94714.1|94581.3|19
1653862280000|2022-05-29 22:11:20|94786.6|94586.6|94773.9|94600.3|94786.8|94600.3|94773.9|94579.7|20
1653862290000|2022-05-29 22:11:30|94777.7|94591.9|94780|94580|94780|94662.6|94712.3|94575.8|18
1653862300000|2022-05-29 22:11:40|94779.9|94579.9|94814.9|94614.9|94817.1|94639.8|94778.9|94578.9|26
1653862310000|2022-05-29 22:11:50|94817.7|94619.3|94809.4|94609.4|94819.1|94620.4|94804.3|94605.5|29
1653862320000|2022-05-29 22:12:00|94809|94609|94801.6|94624.2|94813.2|94628.6|94797.9|94608.8|23
1653862330000|2022-05-29 22:12:10|94801.4|94624|94810.8|94610.8|94811.7|94629.4|94796.2|94608.4|25
1653862340000|2022-05-29 22:12:20|94811.3|94611.3|94804.5|94604.5|94812|94613.7|94804.5|94604.5|37
1653862350000|2022-05-29 22:12:30|94806.8|94606.8|94808.1|94608.1|94811.7|94614.1|94805.3|94605.3|25
1653862360000|2022-05-29 22:12:40|94805.8|94605.8|94810.1|94610.1|94815|94635.6|94793.4|94605.8|31
1653862370000|2022-05-29 22:12:50|94810|94610|94809.5|94609.5|94812|94613.4|94809.3|94609.3|17
1653862380000|2022-05-29 22:13:00|94811.5|94611.5|94808|94608|94811.5|94618.7|94801.8|94608|24
1653862390000|2022-05-29 22:13:10|94808.3|94608.3|94804.9|94606.5|94809.9|94618.3|94803.8|94606.5|24
1653862400000|2022-05-29 22:13:20|94804.7|94608.8|94796.6|94620.3|94806.7|94627.9|94790.9|94605.3|23
1653862410000|2022-05-29 22:13:30|94794.4|94624.5|94804.7|94604.7|94805.2|94644.7|94776.7|94603.2|26
1653862420000|2022-05-29 22:13:40|94774.9|94641.1|94806.2|94606.2|94806.5|94641.1|94774.9|94602.3|16
1653862430000|2022-05-29 22:13:50|94804.3|94604.3|94805.6|94605.6|94808.4|94612.7|94804.3|94604.3|16
1653862440000|2022-05-29 22:14:00|94806.2|94606.2|94797.5|94613.2|94806.7|94625.6|94785.2|94604.4|9
1653862450000|2022-05-29 22:14:10|94805.2|94605.2|94803.2|94604.5|94805.9|94612.4|94797.2|94602.7|10
1653862460000|2022-05-29 22:14:20|94803.1|94623.1|94800|94600|94804.6|94640.1|94776.3|94600|13
1653862470000|2022-05-29 22:14:30|94798.9|94598.9|94801.4|94601.4|94801.4|94624.9|94777.7|94585.7|13
1653862480000|2022-05-29 22:14:40|94799.5|94599.5|94732.2|94682.2|94801.8|94682.3|94732.2|94599.5|14
1653862490000|2022-05-29 22:14:50|94773.3|94642.3|94811.4|94611.4|94813.3|94683.2|94733.1|94603.7|16
1653862500000|2022-05-29 22:15:00|94812.2|94612.2|94809.8|94609.8|94814.8|94614.8|94805.9|94605.9|47
1653862510000|2022-05-29 22:15:10|94809.6|94609.6|94810.2|94610.2|94811.1|94631.4|94799.8|94608.8|22
1653862520000|2022-05-29 22:15:20|94810.1|94610.1|94800.9|94600.9|94812.5|94612.5|94799.3|94599.3|35
1653862530000|2022-05-29 22:15:30|94801.3|94601.3|94792.5|94617.3|94802.8|94617.3|94792.4|94598.4|22
1653862540000|2022-05-29 22:15:40|94804.2|94604.2|94799.4|94599.4|94804.3|94622|94777.3|94597.4|37
1653862550000|2022-05-29 22:15:50|94799.3|94599.3|94800.7|94600.7|94802.4|94607.6|94794.4|94598.7|25
1653862560000|2022-05-29 22:16:00|94801.8|94601.8|94787.7|94600.9|94801.8|94601.8|94787.7|94593.4|23
1653862570000|2022-05-29 22:16:10|94791.3|94596.7|94789.6|94589.6|94794.3|94601.1|94784.3|94588.6|20
1653862580000|2022-05-29 22:16:20|94790.1|94593.1|94792.6|94592.6|94794.2|94616.7|94765.4|94588.3|30
1653862590000|2022-05-29 22:16:30|94792.7|94593.4|94792.1|94596.5|94794.7|94604.6|94783.4|94591.1|32
1653862600000|2022-05-29 22:16:40|94793.7|94593.7|94793.2|94593.2|94794.4|94594.4|94791.6|94591.6|21
1653862610000|2022-05-29 22:16:50|94793.4|94593.4|94791.3|94602.7|94797.1|94602.7|94791.1|94592.8|26
1653862620000|2022-05-29 22:17:00|94796.8|94596.8|94790.9|94605.3|94798.3|94679.1|94727.5|94596.4|26
1653862630000|2022-05-29 22:17:10|94787.4|94600.7|94790.4|94597.2|94792.7|94626.2|94770.8|94597.2|41
1653862640000|2022-05-29 22:17:20|94788.5|94601|94788.3|94606.5|94798.5|94615.5|94778.3|94592.3|35
1653862650000|2022-05-29 22:17:30|94790.3|94604.4|94776.9|94621.1|94790.3|94628.4|94770.9|94604.4|25
1653862660000|2022-05-29 22:17:40|94780.6|94615.8|94795.6|94595.6|94796.5|94625.7|94772.4|94595.6|17
1653862670000|2022-05-29 22:17:50|94796.4|94596.4|94795.5|94599.8|94796.4|94626.6|94771.3|94596.2|24
1653862680000|2022-05-29 22:18:00|94783.9|94614.3|94788.8|94606.6|94795.8|94621.1|94779.1|94595.3|20
1653862690000|2022-05-29 22:18:10|94795.4|94595.4|94793.1|94599.7|94795.4|94633.5|94760.7|94594.5|36
1653862700000|2022-05-29 22:18:20|94795.7|94595.7|94777.2|94617.6|94795.7|94619.1|94773.2|94595.7|27
1653862710000|2022-05-29 22:18:30|94774.6|94618.9|94784.8|94611.4|94788.9|94628.1|94769.4|94602.7|39
1653862720000|2022-05-29 22:18:40|94781.5|94611.7|94788.3|94602.2|94796.8|94630.1|94767.4|94596.3|38
1653862730000|2022-05-29 22:18:50|94789.6|94600.7|94784.2|94611.4|94792.3|94627.4|94768.7|94597|23
1653862740000|2022-05-29 22:19:00|94780.6|94614.9|94781.7|94614.9|94792.9|94626.5|94768.2|94597.8|39
1653862750000|2022-05-29 22:19:10|94778.1|94615.3|94782.3|94619.4|94795.8|94640.4|94771.7|94595.5|31
1653862760000|2022-05-29 22:19:20|94777.6|94625.2|94777.6|94618.3|94796.5|94625.2|94775.4|94592.9|36
1653862770000|2022-05-29 22:19:30|94778.1|94618.4|94788.4|94609.1|94796.8|94628.1|94773.5|94596.3|19
1653862780000|2022-05-29 22:19:40|94789.3|94606.3|94772.8|94625.7|94796.4|94625.7|94771.2|94595.8|25
1653862790000|2022-05-29 22:19:50|94787.8|94605.3|94792.1|94595.2|94793.9|94611.2|94780.2|94591.4|28
1653862800000|2022-05-29 22:20:00|94790.9|94597.1|94792.2|94596.7|94794.4|94601.6|94787.7|94592.7|21
1653862810000|2022-05-29 22:20:10|94791.6|94591.6|94792.2|94592.2|94793.2|94607.2|94780.6|94589.7|32
1653862820000|2022-05-29 22:20:20|94791|94591|94793|94594.4|94793|94609.6|94773.7|94589.6|54
1653862830000|2022-05-29 22:20:30|94791.2|94591.2|94792.5|94592.5|94793.3|94598.6|94787|94590.4|45
1653862840000|2022-05-29 22:20:40|94792.7|94592.7|94798.1|94598.1|94800.1|94606.8|94789.1|94589.1|34
1653862850000|2022-05-29 22:20:50|94797|94597|94799.9|94604.8|94801.9|94606.5|94796.2|94597|25
1653862860000|2022-05-29 22:21:00|94801.9|94602.7|94795.7|94608.5|94804.2|94613.1|94791.7|94600.8|27
1653862870000|2022-05-29 22:21:10|94800.8|94600.8|94802.1|94602.1|94803|94625.4|94780.9|94600.2|18
1653862880000|2022-05-29 22:21:20|94802.6|94602.6|94802.1|94602.1|94803.3|94607.9|94798.7|94600.6|8
1653862890000|2022-05-29 22:21:30|94803.4|94603.4|94802|94602|94803.4|94614.8|94791.9|94599.9|16
1653862900000|2022-05-29 22:21:40|94800.7|94600.7|94802.4|94602.4|94803.4|94605.7|94800.3|94600.7|18
1653862910000|2022-05-29 22:21:50|94802.2|94602.2|94799.6|94599.6|94803.2|94628.4|94777.9|94599.6|14
1653862920000|2022-05-29 22:22:00|94798.3|94602.3|94796.1|94605.7|94799.9|94630.7|94771.7|94596.5|27
1653862930000|2022-05-29 22:22:10|94789.4|94614.4|94789.2|94611.9|94796.5|94629.9|94774.2|94603.7|32
1653862940000|2022-05-29 22:22:20|94791.4|94609.2|94793|94609|94800.5|94612.7|94791.4|94599.8|18
1653862950000|2022-05-29 22:22:30|94777.1|94627.1|94787.9|94616.6|94792.3|94627.1|94776.9|94609.2|28
1653862960000|2022-05-29 22:22:40|94779.2|94616.7|94779.2|94616.3|94788.6|94626.3|94770.8|94612.9|31
1653862970000|2022-05-29 22:22:50|94796.7|94596.7|94797|94597|94800.8|94600.8|94796.1|94596.1|26
1653862980000|2022-05-29 22:23:00|94797.3|94597.3|94796.4|94596.4|94799.2|94599.2|94796|94596|21
1653862990000|2022-05-29 22:23:10|94796.5|94596.5|94798|94598|94799.2|94603|94791.8|94595.8|24
1653863000000|2022-05-29 22:23:20|94797.7|94597.7|94783.9|94607.7|94797.7|94619|94779|94597.7|17
1653863010000|2022-05-29 22:23:30|94781.3|94610.9|94776.8|94615.7|94792.2|94625.7|94769|94597.6|26
1653863020000|2022-05-29 22:23:40|94783.7|94606.5|94778.8|94615.2|94791.1|94627.2|94769.9|94601.2|14
1653863030000|2022-05-29 22:23:50|94779.1|94616.7|94792.1|94592.1|94793|94626.3|94769.2|94592.1|19
1653863040000|2022-05-29 22:24:00|94786.1|94607.5|94776.3|94621.8|94796.1|94621.8|94774.1|94594.7|19
1653863050000|2022-05-29 22:24:10|94800.9|94600.9|94787.2|94606.3|94800.9|94635.5|94763.3|94594.1|17
1653863060000|2022-05-29 22:24:20|94788|94606.6|94801|94601|94801|94613.4|94781.5|94597.6|21
1653863070000|2022-05-29 22:24:30|94795.3|94607.9|94793.1|94608.5|94799.7|94613.9|94788.9|94599|14
1653863080000|2022-05-29 22:24:40|94790.7|94611.3|94799.3|94599.3|94801.2|94611.3|94790.5|94598.9|13
1653863090000|2022-05-29 22:24:50|94798.4|94602.5|94785.2|94618.5|94799.5|94626.6|94778.2|94595.8|24
1653863100000|2022-05-29 22:25:00|94788.3|94616.2|94799.3|94606.4|94803.2|94630.1|94776.9|94601.6|20
1653863110000|2022-05-29 22:25:10|94797.2|94608.2|94797.4|94604.4|94801.4|94614.3|94789.7|94600|19
1653863120000|2022-05-29 22:25:20|94798.8|94602.7|94772.7|94634.4|94798.8|94636.3|94770.1|94602.7|16
1653863130000|2022-05-29 22:25:30|94773.2|94635|94797.4|94601.7|94798.2|94635|94773.2|94598.2|13
1653863140000|2022-05-29 22:25:40|94791.5|94609.5|94786.5|94618.6|94800.9|94618.8|94785.8|94600.9|18
1653863150000|2022-05-29 22:25:50|94793.6|94609.3|94795.6|94605.7|94799.6|94627|94778.9|94601.9|13
1653863160000|2022-05-29 22:26:00|94792.1|94609.7|94800.6|94603|94804|94609.7|94792.1|94600.6|6
1653863170000|2022-05-29 22:26:10|94800.7|94601.7|94799.9|94599.9|94800.7|94612.6|94787.9|94599.5|12
1653863180000|2022-05-29 22:26:20|94800.5|94600.5|94781.1|94620.3|94800.5|94632.6|94771.9|94600.5|15
1653863190000|2022-05-29 22:26:30|94788.8|94610|94793.1|94606.2|94793.2|94627.2|94777.7|94606.2|11
1653863200000|2022-05-29 22:26:40|94793.4|94608.3|94778.2|94628.7|94799.6|94628.7|94778.2|94599.5|20
1653863210000|2022-05-29 22:26:50|94730|94680|94775.4|94628.7|94803.4|94680|94730|94592.9|14
1653863220000|2022-05-29 22:27:00|94777.3|94626.3|94799.1|94601.8|94799.5|94628.2|94776.3|94596.9|22
1653863230000|2022-05-29 22:27:10|94799.4|94599.4|94777.6|94625.8|94799.9|94636.7|94769.1|94597.6|11
1653863240000|2022-05-29 22:27:20|94774.6|94629.7|94789|94610.5|94798.1|94632.6|94772.4|94598.1|13
1653863250000|2022-05-29 22:27:30|94788.9|94616.9|94797.1|94597.1|94799.5|94677.3|94727.3|94597.1|16
1653863260000|2022-05-29 22:27:40|94796.5|94596.5|94774.4|94633.9|94798.4|94639.5|94768.1|94596.5|17
1653863270000|2022-05-29 22:27:50|94779.4|94628.5|94800.6|94600.6|94803.4|94628.5|94779.4|94599.4|10
1653863280000|2022-05-29 22:28:00|94799.1|94599.1|94779|94626.6|94800.1|94634.3|94770.3|94599.1|19
1653863290000|2022-05-29 22:28:10|94779.2|94627.1|94791.2|94613.5|94792.9|94628.7|94777.9|94610|15
1653863300000|2022-05-29 22:28:20|94793.8|94610.3|94727.6|94677.6|94802.3|94677.6|94727.6|94601.2|24
1653863310000|2022-05-29 22:28:30|94787.4|94613.5|94730.7|94680.7|94801.3|94680.7|94730.7|94598.5|25
1653863320000|2022-05-29 22:28:40|94769.1|94644.1|94732.4|94682.4|94769.1|94682.4|94731.2|94644.1|11
1653863330000|2022-05-29 22:28:50|94732.5|94682.5|94731.3|94681.3|94732.5|94682.5|94731.3|94681.3|11
1653863340000|2022-05-29 22:29:00|94731.7|94681.7|94732.5|94682.5|94732.5|94682.5|94731.7|94681.7|11
1653863350000|2022-05-29 22:29:10|94732.6|94682.6|94732.1|94682.1|94732.9|94682.9|94731.9|94681.9|14
1653863360000|2022-05-29 22:29:20|94732.4|94682.4|94733.2|94683.2|94773.4|94683.6|94732|94643|16
1653863370000|2022-05-29 22:29:30|94732|94682|94729.5|94679.5|94733.3|94683.3|94729.2|94679.2|11
1653863380000|2022-05-29 22:29:40|94730|94680|94728.7|94678.7|94763.4|94683.1|94727.7|94637.7|15
1653863390000|2022-05-29 22:29:50|94730.1|94680.1|94730.5|94680.5|94730.9|94680.9|94728.5|94678.5|17
1653863400000|2022-05-29 22:30:00|94729.4|94679.4|94730.7|94680.7|94730.7|94680.7|94723.4|94673.4|23
1653863410000|2022-05-29 22:30:10|94730.6|94680.6|94733.1|94683.1|94733.1|94683.1|94730.6|94680.6|11
1653863420000|2022-05-29 22:30:20|94731.7|94681.7|94739.6|94689.6|94805.1|94689.8|94731.7|94604.8|33
1653863430000|2022-05-29 22:30:30|94806.9|94606.9|94806.6|94616.7|94814|94628.7|94795.4|94606.9|25
1653863440000|2022-05-29 22:30:40|94810.2|94610.2|94795.1|94633.2|94811.8|94643.2|94789.1|94610.2|40
1653863450000|2022-05-29 22:30:50|94799.5|94628|94790.8|94651.6|94801.7|94651.6|94790.8|94628|23
1653863460000|2022-05-29 22:31:00|94790.9|94650.8|94801.1|94641.6|94818|94652|94790|94618.9|38
1653863470000|2022-05-29 22:31:10|94801.5|94642.5|94800.3|94647.3|94812.4|94651.5|94794.4|94632.2|26
1653863480000|2022-05-29 22:31:20|94812|94632.3|94825.8|94625.8|94825.8|94646.3|94801.5|94625.8|13
1653863490000|2022-05-29 22:31:30|94818.2|94632.2|94796.9|94654.6|94823.6|94656.3|94795.4|94623.6|20
1653863500000|2022-05-29 22:31:40|94808.8|94639.3|94801.3|94643.5|94813.1|94653.2|94795.6|94636.1|24
1653863510000|2022-05-29 22:31:50|94802.1|94642.7|94803.4|94644.4|94807.2|94644.5|94800.6|94637|19
1653863520000|2022-05-29 22:32:00|94803|94646.4|94805.5|94640.6|94819.4|94646.4|94802.9|94624.1|27
1653863530000|2022-05-29 22:32:10|94812.1|94633.2|94751.8|94701.8|94812.1|94702.1|94749.7|94633.2|26
1653863540000|2022-05-29 22:32:20|94752.1|94702.1|94820.4|94620.4|94821.8|94702.4|94748.6|94620.4|28
1653863550000|2022-05-29 22:32:30|94818.8|94626.9|94819.1|94626.5|94822.6|94646.7|94803.6|94619.8|22
1653863560000|2022-05-29 22:32:40|94816|94630.9|94816.4|94633|94823.6|94636|94813.3|94621.1|14
1653863570000|2022-05-29 22:32:50|94811.7|94639.4|94754.1|94704.1|94822.2|94704.1|94752.7|94625.9|9
1653863580000|2022-05-29 22:33:00|94754.3|94704.3|94791|94661.7|94791|94704.3|94747.1|94652.5|23
1653863590000|2022-05-29 22:33:10|94788.7|94663.2|94801.2|94638.4|94805.8|94702.6|94746.5|94632.8|21
1653863600000|2022-05-29 22:33:20|94818.9|94621.4|94796.1|94655|94820|94655|94795.1|94617.2|21
1653863610000|2022-05-29 22:33:30|94794.8|94646.3|94751.9|94701.9|94809.6|94702.4|94750.9|94635.1|31
1653863620000|2022-05-29 22:33:40|94752.2|94702.2|94753.2|94703.2|94753.2|94703.2|94751|94701|11
1653863630000|2022-05-29 22:33:50|94752.5|94702.5|94752.6|94702.6|94753.7|94703.7|94748|94698|14
1653863640000|2022-05-29 22:34:00|94752.9|94702.9|94808.7|94655.1|94816.6|94710.7|94752.3|94645.2|29
1653863650000|2022-05-29 22:34:10|94828.2|94628.2|94805.5|94655.7|94828.2|94656.5|94803.7|94625.5|39
1653863660000|2022-05-29 22:34:20|94809.5|94652.3|94805.6|94655.2|94829.7|94709.1|94758.2|94629.2|26
1653863670000|2022-05-29 22:34:30|94819|94644|94805.9|94654.9|94830.1|94657|94804.6|94630.1|33
1653863680000|2022-05-29 22:34:40|94806.7|94654.2|94758|94708|94818.8|94708|94757.8|94638.9|23
1653863690000|2022-05-29 22:34:50|94757|94707|94760.2|94710.2|94800.2|94712.1|94756.2|94668.5|22
1653863700000|2022-05-29 22:35:00|94760.3|94710.3|94761.6|94711.6|94800.5|94711.8|94760.3|94672.7|13
1653863710000|2022-05-29 22:35:10|94762.3|94712.3|94761.7|94711.7|94762.4|94712.4|94760.2|94710.2|14
1653863720000|2022-05-29 22:35:20|94761.6|94711.6|94762.7|94712.7|94762.7|94712.7|94761.5|94711.5|9
1653863730000|2022-05-29 22:35:30|94762.4|94712.4|94760.6|94710.6|94812.6|94714.2|94759|94668.6|22
1653863740000|2022-05-29 22:35:40|94760.4|94710.4|94821.2|94642.7|94821.2|94711.5|94760.3|94642.7|16
1653863750000|2022-05-29 22:35:50|94815.1|94659.3|94805.4|94661.8|94815.2|94669.6|94798.5|94652.8|28
1653863760000|2022-05-29 22:36:00|94801.7|94668.3|94800.5|94670.6|94820.3|94671|94799.3|94645|16
1653863770000|2022-05-29 22:36:10|94799.6|94670.8|94762.1|94712.1|94803.8|94712.2|94760.3|94666.7|13
1653863780000|2022-05-29 22:36:20|94762.8|94712.8|94762|94712|94763.4|94713.4|94762|94712|11
1653863790000|2022-05-29 22:36:30|94762.3|94712.3|94762.1|94712.1|94762.5|94712.5|94762|94712|9
1653863800000|2022-05-29 22:36:40|94762|94712|94761.2|94711.2|94763.1|94713.1|94760.3|94710.3|20
1653863810000|2022-05-29 22:36:50|94760.7|94710.7|94759.9|94709.9|94761.5|94711.5|94758.5|94708.5|10
1653863820000|2022-05-29 22:37:00|94760.4|94710.4|94761.1|94711.1|94761.1|94711.1|94760|94710|9
1653863830000|2022-05-29 22:37:10|94761|94711|94761.8|94711.8|94762.3|94712.3|94760.7|94710.7|9
1653863840000|2022-05-29 22:37:20|94761.9|94711.9|94762.5|94712.5|94762.5|94712.5|94761.7|94711.7|11
1653863850000|2022-05-29 22:37:30|94762.4|94712.4|94761.8|94711.8|94762.4|94712.4|94761.2|94711.2|9
1653863860000|2022-05-29 22:37:40|94761.6|94711.6|94763.3|94713.3|94763.6|94713.6|94761.6|94711.6|11
1653863870000|2022-05-29 22:37:50|94763.1|94713.1|94762.8|94712.8|94763.4|94713.4|94761.2|94711.2|13
1653863880000|2022-05-29 22:38:00|94762.5|94712.5|94817.6|94633.8|94826.6|94712.7|94760|94620.9|25
1653863890000|2022-05-29 22:38:10|94811.8|94644.6|94822.9|94622.9|94825.9|94644.6|94811.8|94620.4|14
1653863900000|2022-05-29 22:38:20|94824.9|94624.9|94815.8|94636.2|94824.9|94640.6|94812.5|94624.9|6
1653863910000|2022-05-29 22:38:30|94820.8|94620.8|94804.6|94641.6|94821|94658.5|94790.3|94620.8|15
1653863920000|2022-05-29 22:38:40|94820.7|94620.7|94807.3|94641.3|94822|94641.3|94807.3|94620.7|3
1653863930000|2022-05-29 22:38:50|94818.5|94618.5|94807.4|94642.1|94822|94645.9|94802.4|94617.9|14
1653863940000|2022-05-29 22:39:00|94804.4|94645.6|94748.6|94698.6|94822.6|94698.6|94748.6|94628.1|14
1653863950000|2022-05-29 22:39:10|94750|94700|94748.3|94698.3|94750|94700|94748.3|94698.3|7
1653863960000|2022-05-29 22:39:20|94747.1|94697.1|94753.9|94703.9|94753.9|94703.9|94747.1|94697.1|8
1653863970000|2022-05-29 22:39:30|94753.8|94703.8|94828.7|94628.7|94828.7|94708|94749.6|94628.7|21
1653863980000|2022-05-29 22:39:40|94804.4|94662.3|94819.8|94655.1|94832.4|94716.3|94766|94632.2|51
1653863990000|2022-05-29 22:39:50|94818.3|94658.3|94808.9|94658|94836.9|94664.5|94803.4|94630.5|42
1653864000000|2022-05-29 22:40:00|94811.3|94656.8|94821.8|94645.4|94833|94657.1|94811.3|94630|14
1653864010000|2022-05-29 22:40:10|94830.8|94630.8|94820.5|94647.5|94830.8|94647.5|94820.4|94629.9|12
1653864020000|2022-05-29 22:40:20|94814.1|94656.4|94824.1|94638.5|94830.7|94664.5|94802.1|94630.7|11
1653864030000|2022-05-29 22:40:30|94818|94646|94761|94711|94818|94711|94752.5|94645.5|25
1653864040000|2022-05-29 22:40:40|94759.7|94709.7|94793.1|94663.7|94806.4|94709.7|94752.2|94656.7|23
1653864050000|2022-05-29 22:40:50|94792.9|94663.9|94753.1|94703.1|94793.8|94707.2|94750.9|94653.6|22
1653864060000|2022-05-29 22:41:00|94791.8|94663.2|94756.4|94706.4|94793.1|94707.3|94750.8|94662.6|20
1653864070000|2022-05-29 22:41:10|94757.2|94707.2|94756.3|94706.3|94757.5|94707.5|94751|94701|21
1653864080000|2022-05-29 22:41:20|94756.4|94706.4|94756.5|94706.5|94791|94707.4|94751.4|94660.4|26
1653864090000|2022-05-29 22:41:30|94756.8|94706.8|94760.7|94710.7|94809.4|94710.8|94756.4|94656.4|31
1653864100000|2022-05-29 22:41:40|94760.8|94710.8|94813.2|94652.5|94813.2|94710.9|94756.1|94652.5|24
1653864110000|2022-05-29 22:41:50|94802.4|94657.5|94821.6|94640.6|94828.5|94709.3|94754.2|94636.6|56
1653864120000|2022-05-29 22:42:00|94821.5|94640.8|94816.7|94638.3|94823|94653.7|94803.2|94635.1|25
1653864130000|2022-05-29 22:42:10|94810.5|94646.6|94809.5|94638.7|94815.1|94655.2|94804.4|94638.7|25
1653864140000|2022-05-29 22:42:20|94811.3|94641.3|94758.3|94708.3|94822.9|94708.3|94757.9|94632.7|18
1653864150000|2022-05-29 22:42:30|94758.2|94708.2|94757.2|94707.2|94791.6|94708.6|94753.6|94665.3|26
1653864160000|2022-05-29 22:42:40|94757.5|94707.5|94806.4|94656.5|94826.6|94712.7|94753.3|94646.8|34
1653864170000|2022-05-29 22:42:50|94795.4|94659.8|94759|94709|94809.2|94711.5|94756.9|94649.5|34
1653864180000|2022-05-29 22:43:00|94759.1|94709.1|94808.8|94644.2|94808.8|94709.7|94758|94644|12
1653864190000|2022-05-29 22:43:10|94808|94644.1|94810.3|94649.8|94823|94655.1|94807.2|94631.7|23
1653864200000|2022-05-29 22:43:20|94803.3|94659|94820.7|94630.5|94820.7|94659|94798.4|94630.5|23
1653864210000|2022-05-29 22:43:30|94808.3|94645.8|94806|94648.3|94820.5|94651.8|94803.7|94630.1|22
1653864220000|2022-05-29 22:43:40|94757|94707|94751.4|94701.4|94788.5|94707|94750.7|94654.7|13
1653864230000|2022-05-29 22:43:50|94751.2|94701.2|94755.6|94705.6|94756|94706|94750.5|94700.5|11
1653864240000|2022-05-29 22:44:00|94755.7|94705.7|94755.4|94705.4|94755.9|94705.9|94754.8|94704.8|13
1653864250000|2022-05-29 22:44:10|94755.8|94705.8|94757.1|94707.1|94757.1|94707.1|94750.3|94700.3|20
1653864260000|2022-05-29 22:44:20|94756.7|94706.7|94754.7|94704.7|94791|94707.4|94753|94661|16
1653864270000|2022-05-29 22:44:30|94754.8|94704.8|94754.7|94704.7|94792.8|94708.5|94753.1|94654.1|26
1653864280000|2022-05-29 22:44:40|94791.5|94664.1|94755.6|94705.6|94796.2|94705.6|94749.9|94660|18
1653864290000|2022-05-29 22:44:50|94755.7|94705.7|94755.1|94705.1|94756.1|94706.1|94755.1|94705.1|14
1653864300000|2022-05-29 22:45:00|94755.2|94705.2|94755.1|94705.1|94755.2|94705.2|94754.4|94704.4|9
1653864310000|2022-05-29 22:45:10|94755.2|94705.2|94754.5|94704.5|94755.3|94705.3|94754.3|94704.3|5
1653864320000|2022-05-29 22:45:20|94754.6|94704.6|94754.7|94704.7|94794.4|94705.4|94753.9|94665.7|12
1653864330000|2022-05-29 22:45:30|94755.3|94705.3|94789.8|94663.4|94797|94705.4|94750.5|94649.8|13
1653864340000|2022-05-29 22:45:40|94790.8|94659.1|94793|94659.8|94794.8|94700.5|94750.5|94655.4|14
1653864350000|2022-05-29 22:45:50|94792.9|94659.1|94754.5|94704.5|94792.9|94705.1|94754.5|94659.1|9
1653864360000|2022-05-29 22:46:00|94809.5|94647.1|94755.2|94705.2|94809.5|94706.4|94755.2|94647.1|7
1653864370000|2022-05-29 22:46:10|94755.3|94705.3|94818.8|94656|94836.4|94712.5|94754.2|94632.9|27
1653864380000|2022-05-29 22:46:20|94818.3|94655.7|94839.7|94639.7|94843|94721.7|94771.7|94634|25
1653864390000|2022-05-29 22:46:30|94840.5|94640.5|94840.4|94640.4|94840.9|94652|94833.3|94638.9|16
1653864400000|2022-05-29 22:46:40|94838.9|94638.9|94830.5|94647.2|94838.9|94663.2|94818|94638.9|20
1653864410000|2022-05-29 22:46:50|94811.5|94668.6|94836.7|94636.7|94836.7|94676.9|94805.2|94635.2|6
1653864420000|2022-05-29 22:47:00|94827.7|94653.2|94807.1|94679.5|94827.7|94679.5|94807.1|94653.2|9
1653864430000|2022-05-29 22:47:10|94813.9|94670.3|94809.7|94677.2|94823.9|94717.7|94767.7|94655.2|16
1653864440000|2022-05-29 22:47:20|94815.1|94669.9|94835.5|94649.3|94840.5|94669.9|94815.1|94639.4|13
1653864450000|2022-05-29 22:47:30|94832.8|94651.8|94769.3|94719.3|94833.1|94719.8|94769.3|94649|23
1653864460000|2022-05-29 22:47:40|94769.2|94719.2|94769.8|94719.8|94769.8|94719.8|94768.7|94718.7|12
1653864470000|2022-05-29 22:47:50|94769.4|94719.4|94831.3|94654.5|94843.2|94722.6|94769.4|94640.1|23
1653864480000|2022-05-29 22:48:00|94830.1|94656.1|94815.1|94678.6|94843.3|94679|94815.1|94637.7|37
1653864490000|2022-05-29 22:48:10|94822.9|94671|94822.8|94676|94833.7|94724.6|94774.4|94659.3|11
1653864500000|2022-05-29 22:48:20|94822.1|94676.9|94841.2|94648.1|94841.2|94724|94773.6|94648.1|6
1653864510000|2022-05-29 22:48:30|94835.8|94656.1|94771.7|94721.7|94837.2|94724.6|94770.7|94654.4|9
1653864520000|2022-05-29 22:48:40|94774.9|94724.9|94777.8|94727.8|94848.2|94732.2|94774.7|94650|24
1653864530000|2022-05-29 22:48:50|94820.5|94684.4|94815.1|94687.9|94848.9|94689.4|94815.1|94647.9|18
1653864540000|2022-05-29 22:49:00|94819.3|94683.3|94838.7|94652.2|94838.7|94683.6|94818.2|94652.2|21
1653864550000|2022-05-29 22:49:10|94827.1|94663.8|94827.5|94669.7|94841.5|94677.5|94818.4|94649.9|14
1653864560000|2022-05-29 22:49:20|94845|94647.1|94818.1|94678.9|94846|94678.9|94817.7|94646|35
1653864570000|2022-05-29 22:49:30|94825.9|94668.3|94776.5|94726.5|94832.8|94726.7|94776.4|94662.3|19
1653864580000|2022-05-29 22:49:40|94776.3|94726.3|94776.8|94726.8|94778.4|94728.4|94775.2|94725.2|28
1653864590000|2022-05-29 22:49:50|94776.5|94726.5|94829.7|94651.3|94834.5|94727.1|94776.1|94643|21
1653864600000|2022-05-29 22:50:00|94827.5|94655.8|94832.5|94649.4|94842.9|94675.1|94817.3|94641.2|38
1653864610000|2022-05-29 22:50:10|94826.8|94655.4|94822.5|94661.4|94839.9|94663.5|94820.9|94639.9|19
1653864620000|2022-05-29 22:50:20|94835.1|94645.2|94820.1|94662.4|94835.1|94670.5|94812.9|94644.4|19
1653864630000|2022-05-29 22:50:30|94826.9|94654|94812.7|94674.3|94826.9|94674.3|94812.7|94654|14
1653864640000|2022-05-29 22:50:40|94833.3|94648|94832.3|94666|94837.3|94673.9|94819.7|94647.1|38
1653864650000|2022-05-29 22:50:50|94832.2|94666.4|94830.2|94671.2|94851.1|94686.6|94814.9|94646.8|30
1653864660000|2022-05-29 22:51:00|94825.7|94673|94840|94656.3|94847.6|94673|94825.7|94647.6|25
1653864670000|2022-05-29 22:51:10|94833.9|94663.2|94840|94657.3|94847|94663.2|94833.9|94646.5|15
1653864680000|2022-05-29 22:51:20|94834.6|94663.3|94829.8|94672.9|94837.1|94725.7|94774.7|94663.3|12
1653864690000|2022-05-29 22:51:30|94839.3|94663.3|94779.8|94729.8|94839.3|94729.8|94778.3|94663.3|16
1653864700000|2022-05-29 22:51:40|94777.8|94727.8|94840.9|94643.8|94840.9|94728.7|94769.8|94636.6|23
1653864710000|2022-05-29 22:51:50|94840.8|94644|94823.8|94654.2|94840.8|94660.8|94814.4|94638.4|30
1653864720000|2022-05-29 22:52:00|94823.9|94654.3|94819.5|94655.3|94834.8|94668.6|94814.3|94642|21
1653864730000|2022-05-29 22:52:10|94823.8|94651.5|94766.5|94716.5|94826|94717|94765.8|94649.5|13
1653864740000|2022-05-29 22:52:20|94766.9|94716.9|94834|94641.1|94834|94716.9|94766.2|94641.1|8
1653864750000|2022-05-29 22:52:30|94831.1|94644.8|94814.2|94665.1|94831.1|94716.5|94766.3|94644.8|10
1653864760000|2022-05-29 22:52:40|94820.7|94661.6|94812|94660.8|94837.7|94668.3|94805.6|94637.3|19
1653864770000|2022-05-29 22:52:50|94815.2|94658|94823.4|94651|94826.1|94658.7|94812.7|94646.8|26
1653864780000|2022-05-29 22:53:00|94821.8|94650.9|94765.3|94715.3|94821.8|94715.8|94762|94650.9|16
1653864790000|2022-05-29 22:53:10|94765.4|94715.4|94764.9|94714.9|94765.8|94715.8|94764.5|94714.5|13
1653864800000|2022-05-29 22:53:20|94765|94715|94766.6|94716.6|94766.9|94716.9|94765|94715|12
1653864810000|2022-05-29 22:53:30|94766.4|94716.4|94765.9|94715.9|94767.1|94717.1|94765.9|94715.9|11
1653864820000|2022-05-29 22:53:40|94766|94716|94808.1|94659.5|94808.1|94716.7|94753.3|94656.8|15
1653864830000|2022-05-29 22:53:50|94760.8|94710.8|94765.8|94715.8|94807.1|94715.8|94760.8|94666.9|11
1653864840000|2022-05-29 22:54:00|94766.1|94716.1|94767.2|94717.2|94767.3|94717.3|94766.1|94716.1|10
1653864850000|2022-05-29 22:54:10|94766.7|94716.7|94814.5|94669|94815.5|94719.8|94761.4|94666|21
1653864860000|2022-05-29 22:54:20|94813.6|94668.1|94847.3|94655.6|94851.4|94721.9|94771.9|94648.1|39
1653864870000|2022-05-29 22:54:30|94838.9|94665.7|94832.3|94666.1|94851|94687.5|94819.2|94650.6|38
1653864880000|2022-05-29 22:54:40|94842|94658.7|94836.3|94671.8|94852.4|94680.1|94828.9|94652.4|21
1653864890000|2022-05-29 22:54:50|94832.7|94677.1|94843.9|94663.8|94853.4|94679.6|94831|94652.6|18
1653864900000|2022-05-29 22:55:00|94840.4|94668.2|94821.6|94688.9|94852.5|94691.1|94819.2|94652.5|19
1653864910000|2022-05-29 22:55:10|94780.7|94730.7|94851.2|94651.2|94852.5|94733.4|94780.7|94651.2|12
1653864920000|2022-05-29 22:55:20|94850.5|94650.5|94846|94657.3|94851.6|94668|94836.9|94650.5|24
1653864930000|2022-05-29 22:55:30|94844.9|94659.5|94817|94690.1|94844.9|94728.3|94777.2|94659.3|27
1653864940000|2022-05-29 22:55:40|94821.8|94685.7|94778|94728|94822.5|94728.6|94777.8|94683.7|16
1653864950000|2022-05-29 22:55:50|94777.9|94727.9|94781.3|94731.3|94820.5|94731.7|94777.9|94685.1|13
1653864960000|2022-05-29 22:56:00|94781.2|94731.2|94783|94733|94783.4|94733.4|94779.5|94729.5|21
1653864970000|2022-05-29 22:56:10|94783.6|94733.6|94779.3|94729.3|94783.6|94733.6|94778.9|94728.9|17
1653864980000|2022-05-29 22:56:20|94779.5|94729.5|94782.5|94732.5|94782.8|94732.8|94779.5|94729.5|12
1653864990000|2022-05-29 22:56:30|94782.4|94732.4|94779.6|94729.6|94782.4|94732.4|94769|94719|9
1653865000000|2022-05-29 22:56:40|94779.4|94729.4|94779.6|94729.6|94780.2|94730.2|94779.4|94729.4|5
1653865010000|2022-05-29 22:56:50|94783.4|94733.4|94783.5|94733.5|94784.3|94734.3|94783.4|94733.4|8
1653865020000|2022-05-29 22:57:00|94783.3|94733.3|94785.7|94735.7|94825.1|94746.3|94771.3|94691.1|14
1653865030000|2022-05-29 22:57:10|94856.6|94656.6|94785.6|94735.6|94856.6|94735.6|94785.5|94655.3|22
1653865040000|2022-05-29 22:57:20|94825.6|94695.9|94841.7|94679.4|94858.4|94695.9|94825.5|94657|21
1653865050000|2022-05-29 22:57:30|94835.4|94685|94857.8|94657.8|94857.8|94685|94835.4|94655.3|13
1653865060000|2022-05-29 22:57:40|94858.5|94658.5|94855|94659.8|94858.8|94672.1|94847.6|94656.7|14
1653865070000|2022-05-29 22:57:50|94849.6|94666.3|94787|94737|94849.6|94737|94786.5|94666.3|11
1653865080000|2022-05-29 22:58:00|94787.1|94737.1|94784|94734|94787.3|94737.3|94782.6|94732.6|13
1653865090000|2022-05-29 22:58:10|94785.9|94735.9|94836.9|94688.6|94845.8|94738.3|94784.6|94678.7|16
1653865100000|2022-05-29 22:58:20|94837.2|94689|94848.9|94664.1|94849.2|94737.6|94781.7|94663.2|30
1653865110000|2022-05-29 22:58:30|94842.9|94670.7|94821.3|94690.5|94847.3|94690.5|94821.3|94665.7|29
1653865120000|2022-05-29 22:58:40|94834.1|94690.4|94843.7|94664|94843.9|94690.4|94832|94662.5|15
1653865130000|2022-05-29 22:58:50|94837.7|94671.6|94847.5|94660.3|94852.9|94675|94833.5|94652.9|19
1653865140000|2022-05-29 22:59:00|94847.8|94659.7|94784.1|94734.1|94847.8|94734.1|94784.1|94659.6|24
1653865150000|2022-05-29 22:59:10|94783.9|94733.9|94783|94733|94784.4|94734.4|94783|94733|13
1653865160000|2022-05-29 22:59:20|94783.7|94733.7|94784|94734|94784.2|94734.2|94783.4|94733.4|17
1653865170000|2022-05-29 22:59:30|94783.9|94733.9|94847.7|94660.8|94853.5|94733.9|94783.3|94651.8|15
1653865180000|2022-05-29 22:59:40|94846.1|94663.9|94852.6|94652.6|94852.6|94689.1|94822.9|94652.3|16
1653865190000|2022-05-29 22:59:50|94849.1|94658|94829.3|94682.3|94853.3|94682.3|94829.3|94653.3|13
1653865200000|2022-05-29 23:00:00|94844.5|94663.1|94782.9|94732.9|94844.6|94733.9|94782.7|94663.1|26
1653865210000|2022-05-29 23:00:10|94783.5|94733.5|94778|94728|94815.4|94733.6|94775.7|94682.4|15
1653865220000|2022-05-29 23:00:20|94779.3|94729.3|94779.8|94729.8|94779.9|94729.9|94778.9|94728.9|7
1653865230000|2022-05-29 23:00:30|94782.7|94732.7|94783.4|94733.4|94783.8|94733.8|94782.7|94732.7|9
1653865240000|2022-05-29 23:00:40|94783.1|94733.1|94778.1|94728.1|94783.4|94733.4|94778.1|94728.1|11
1653865250000|2022-05-29 23:00:50|94778.2|94728.2|94781.9|94731.9|94816.8|94732.2|94778.2|94689.7|14
1653865260000|2022-05-29 23:01:00|94782.8|94732.8|94834.8|94690.2|94834.8|94739.6|94780.4|94680|34
1653865270000|2022-05-29 23:01:10|94835|94690.4|94841.5|94684.3|94858.3|94696.2|94829.7|94656.3|17
1653865280000|2022-05-29 23:01:20|94858.8|94662.2|94851.9|94668.2|94858.8|94684.8|94839.9|94662.2|16
1653865290000|2022-05-29 23:01:30|94849.5|94671.2|94831.9|94696|94849.5|94738.9|94788.9|94671.2|12
1653865300000|2022-05-29 23:01:40|94836.5|94690.6|94843|94683.2|94843.7|94739.5|94789.5|94679.1|8
1653865310000|2022-05-29 23:01:50|94838.3|94688.3|94834.5|94690.8|94838.3|94694|94831.4|94688.3|10
1653865320000|2022-05-29 23:02:00|94834.6|94659.8|94839.1|94685.5|94859.8|94689.8|94834.6|94659.7|20
1653865330000|2022-05-29 23:02:10|94838.5|94685.8|94852.5|94667.9|94854.5|94695.8|94830.4|94666.5|14
1653865340000|2022-05-29 23:02:20|94843.5|94679.3|94786.6|94736.6|94849.7|94740.4|94781.7|94671.3|18
1653865350000|2022-05-29 23:02:30|94786.4|94736.4|94783.3|94733.3|94786.8|94736.8|94783.3|94733.3|13
1653865360000|2022-05-29 23:02:40|94783.2|94733.2|94787.3|94737.3|94787.6|94749.5|94774.5|94733.2|11
1653865370000|2022-05-29 23:02:50|94787.5|94737.5|94826.2|94699.2|94826.2|94737.6|94787.1|94699.2|7
1653865380000|2022-05-29 23:03:00|94826.6|94698.8|94787.1|94737.1|94826.6|94737.5|94786.9|94698.8|13
1653865390000|2022-05-29 23:03:10|94787|94737|94786.9|94736.9|94787.4|94737.4|94786.9|94736.9|10
1653865400000|2022-05-29 23:03:20|94787|94737|94787.4|94737.4|94787.4|94737.4|94786.9|94736.9|9
1653865410000|2022-05-29 23:03:30|94825.8|94698.8|94787.2|94737.2|94826|94738.1|94786.7|94698.8|11
1653865420000|2022-05-29 23:03:40|94787.6|94737.6|94786.8|94736.8|94787.6|94737.6|94786.4|94736.4|11
1653865430000|2022-05-29 23:03:50|94786.6|94736.6|94786.6|94736.6|94825.1|94737|94784.6|94699.4|14
1653865440000|2022-05-29 23:04:00|94786.4|94736.4|94782.9|94732.9|94788.5|94738.5|94782.9|94732.9|25
1653865450000|2022-05-29 23:04:10|94783|94733|94783.4|94733.4|94783.8|94733.8|94782.7|94732.7|7
1653865460000|2022-05-29 23:04:20|94783.1|94733.1|94830|94676.5|94844.8|94734|94782.7|94656.6|17
1653865470000|2022-05-29 23:04:30|94837.7|94669.6|94827.4|94677.8|94837.7|94686.4|94823.7|94669.5|27
1653865480000|2022-05-29 23:04:40|94823.1|94683.5|94830.7|94676|94840.9|94683.5|94823|94660.4|15
1653865490000|2022-05-29 23:04:50|94836.8|94667.4|94780.4|94730.4|94840.6|94730.6|94780.4|94662.4|13
1653865500000|2022-05-29 23:05:00|94780.8|94730.8|94781.5|94731.5|94781.8|94731.8|94780.7|94730.7|14
1653865510000|2022-05-29 23:05:10|94781.9|94731.9|94781.5|94731.5|94781.9|94731.9|94781.3|94731.3|13
1653865520000|2022-05-29 23:05:20|94781.9|94731.9|94780.5|94730.5|94782.4|94732.4|94779.8|94729.8|12
1653865530000|2022-05-29 23:05:30|94780.3|94730.3|94781.1|94731.1|94781.8|94731.8|94780.3|94730.3|9
1653865540000|2022-05-29 23:05:40|94780.8|94730.8|94782.5|94732.5|94782.8|94732.8|94780.8|94730.8|17
1653865550000|2022-05-29 23:05:50|94782.7|94732.7|94779.7|94729.7|94782.8|94732.8|94774.4|94724.4|17
1653865560000|2022-05-29 23:06:00|94780.4|94730.4|94780.8|94730.8|94781.3|94731.3|94779.9|94729.9|16
1653865570000|2022-05-29 23:06:10|94780.1|94730.1|94781.2|94731.2|94781.3|94731.3|94779.8|94729.8|14
1653865580000|2022-05-29 23:06:20|94781.4|94731.4|94780.4|94730.4|94781.6|94731.6|94780.2|94730.2|9
1653865590000|2022-05-29 23:06:30|94780.6|94730.6|94780.4|94730.4|94781.6|94731.6|94778.6|94728.6|20
1653865600000|2022-05-29 23:06:40|94780.3|94730.3|94779.9|94729.9|94780.4|94730.4|94779.8|94729.8|8
1653865610000|2022-05-29 23:06:50|94779.8|94729.8|94778.1|94728.1|94779.8|94729.8|94775.2|94725.2|14
1653865620000|2022-05-29 23:07:00|94777.9|94727.9|94778|94728|94779.2|94729.2|94777.6|94727.6|7
1653865630000|2022-05-29 23:07:10|94777.8|94727.8|94821.3|94694|94828.1|94734.2|94774.4|94685.7|29
1653865640000|2022-05-29 23:07:20|94847.1|94668.6|94857.8|94657.8|94857.8|94736.7|94784.8|94654.7|37
1653865650000|2022-05-29 23:07:30|94855.5|94655.5|94858.7|94658.7|94859|94678.9|94841.2|94655.5|16
1653865660000|2022-05-29 23:07:40|94858.8|94658.8|94831|94690.5|94858.8|94695.1|94826.5|94658.8|18
1653865670000|2022-05-29 23:07:50|94825|94697.6|94843.5|94675.9|94846.9|94697.6|94825|94671|13
1653865680000|2022-05-29 23:08:00|94843.7|94676.1|94834.7|94686.9|94843.7|94735.9|94785.9|94676.1|15
1653865690000|2022-05-29 23:08:10|94824.6|94699.4|94842.9|94676|94852.3|94736.3|94786.3|94665.3|17
1653865700000|2022-05-29 23:08:20|94837|94683.5|94834.3|94689.4|94844.4|94691.8|94830.5|94675.9|17
1653865710000|2022-05-29 23:08:30|94789.3|94739.3|94851.3|94676.1|94851.3|94745.1|94786.4|94676.1|34
1653865720000|2022-05-29 23:08:40|94852.2|94674.6|94842.2|94688.5|94855.8|94697.8|94835.7|94670.8|31
1653865730000|2022-05-29 23:08:50|94839.7|94692.7|94845.2|94687.1|94851.7|94695.5|94837.7|94676.9|23
1653865740000|2022-05-29 23:09:00|94862|94667.8|94852.3|94679.6|94862|94697.9|94837.3|94667.8|14
1653865750000|2022-05-29 23:09:10|94852.6|94679.9|94839.1|94695.5|94858.6|94695.5|94839.1|94671.9|8
1653865760000|2022-05-29 23:09:20|94796.4|94746.4|94796.6|94746.6|94796.6|94746.6|94794.9|94744.9|9
1653865770000|2022-05-29 23:09:30|94796.5|94746.5|94796.4|94746.4|94796.5|94746.5|94796.2|94746.2|6
1653865780000|2022-05-29 23:09:40|94796|94746|94795.9|94745.9|94796.4|94746.4|94795.3|94745.3|7
1653865790000|2022-05-29 23:09:50|94795.7|94745.7|94849.1|94703|94862.4|94751.3|94795.7|94683.9|45
1653865800000|2022-05-29 23:10:00|94837.4|94711|94853.2|94692|94872.3|94711|94837.2|94668.6|31
1653865810000|2022-05-29 23:10:10|94852.6|94691.9|94864.8|94695.2|94878.4|94754.9|94804.9|94673.4|49
1653865820000|2022-05-29 23:10:20|94856.8|94704.3|94867.7|94692.5|94877.7|94719.5|94846.5|94677.7|28
1653865830000|2022-05-29 23:10:30|94860.9|94700.9|94864.7|94702.8|94873.1|94709.7|94854.7|94690.6|30
1653865840000|2022-05-29 23:10:40|94864.8|94702.9|94879|94688.9|94879|94712.2|94857.3|94688.9|11
1653865850000|2022-05-29 23:10:50|94878.7|94688.7|94882.5|94683.7|94883.3|94696.4|94872.6|94682.6|17
1653865860000|2022-05-29 23:11:00|94882.9|94683.6|94855|94711.3|94883.2|94753.3|94802.4|94674.5|37
1653865870000|2022-05-29 23:11:10|94872.9|94712.3|94879.6|94686|94882.4|94712.3|94858.4|94681.3|23
1653865880000|2022-05-29 23:11:20|94869.7|94696.2|94855|94705.3|94881.4|94710|94849.4|94681.7|21
1653865890000|2022-05-29 23:11:30|94857.9|94701.3|94807.8|94757.8|94862.9|94757.8|94806.9|94695.7|12
1653865900000|2022-05-29 23:11:40|94807.6|94757.6|94867.6|94696.3|94877.9|94758.8|94804.9|94676.1|18
1653865910000|2022-05-29 23:11:50|94877.9|94696.4|94877|94677|94878.4|94709.8|94849.9|94676.5|15
1653865920000|2022-05-29 23:12:00|94873.2|94685.3|94862.1|94694.5|94876.8|94703.8|94856.5|94679.4|17
1653865930000|2022-05-29 23:12:10|94861.5|94694.7|94805.1|94755.1|94868.1|94758.3|94804.5|94686.3|29
1653865940000|2022-05-29 23:12:20|94807.2|94757.2|94809.7|94759.7|94809.9|94759.9|94806.3|94756.3|20
1653865950000|2022-05-29 23:12:30|94809.4|94759.4|94809.5|94759.5|94810.4|94760.4|94808.5|94758.5|17
1653865960000|2022-05-29 23:12:40|94810.3|94760.3|94811.8|94761.8|94813.1|94763.1|94805.9|94755.9|25
1653865970000|2022-05-29 23:12:50|94811.9|94761.9|94811.5|94761.5|94813.3|94763.3|94810.9|94760.9|14
1653865980000|2022-05-29 23:13:00|94811.2|94761.2|94809|94759|94813.4|94763.4|94808.4|94758.4|20
1653865990000|2022-05-29 23:13:10|94809.9|94759.9|94877.5|94698.3|94879.7|94762.4|94809.9|94695.3|21
1653866000000|2022-05-29 23:13:20|94882.7|94692.3|94866.6|94708.2|94882.7|94712.3|94860.8|94692.3|23
1653866010000|2022-05-29 23:13:30|94862.4|94713.5|94871.5|94705.5|94884.4|94721.3|94855.1|94689.3|18
1653866020000|2022-05-29 23:13:40|94877.2|94698|94881.2|94689.7|94881.2|94716.4|94854.2|94689.7|26
1653866030000|2022-05-29 23:13:50|94880.9|94689.3|94814.1|94764.1|94882.2|94764.1|94814.1|94689.3|11
1653866040000|2022-05-29 23:14:00|94814.5|94764.5|94859|94712.2|94873.7|94764.5|94814.5|94691.6|35
1653866050000|2022-05-29 23:14:10|94855|94721.3|94874.5|94700.4|94874.5|94721.3|94855|94700.4|20
1653866060000|2022-05-29 23:14:20|94865.9|94710.7|94851.7|94721.2|94866.7|94721.2|94851.7|94705.6|20
1653866070000|2022-05-29 23:14:30|94851|94721.7|94862.8|94706.5|94881|94721.7|94851|94688.1|27
1653866080000|2022-05-29 23:14:40|94863.9|94705.8|94811.2|94761.2|94868.8|94763.4|94811.2|94699.4|11
1653866090000|2022-05-29 23:14:50|94811.9|94761.9|94813.2|94763.2|94813.2|94763.2|94811.9|94761.9|8
1653866100000|2022-05-29 23:15:00|94813.3|94763.3|94813.3|94763.3|94815.1|94765.1|94812.9|94762.9|20
1653866110000|2022-05-29 23:15:10|94812.9|94762.9|94814.2|94764.2|94814.3|94764.3|94812.9|94762.9|15
1653866120000|2022-05-29 23:15:20|94813.9|94763.9|94813.8|94763.8|94814.4|94764.4|94813.7|94763.7|6
1653866130000|2022-05-29 23:15:30|94813.5|94763.5|94816|94766|94816|94766|94813.5|94763.5|12
1653866140000|2022-05-29 23:15:40|94814.9|94764.9|94814.7|94764.7|94816.7|94766.7|94813.7|94763.7|28
1653866150000|2022-05-29 23:15:50|94816.8|94766.8|94868.8|94716|94868.8|94768.8|94812.1|94715.6|20
1653866160000|2022-05-29 23:16:00|94860.3|94726|94868.1|94715.4|94873.8|94767.4|94817.3|94709.3|13
1653866170000|2022-05-29 23:16:10|94869.2|94715.3|94861.1|94722.9|94869.2|94767.1|94817|94715.3|6
1653866180000|2022-05-29 23:16:20|94871.4|94711.5|94866.4|94718.8|94874.9|94719.1|94863.9|94706.9|8
1653866190000|2022-05-29 23:16:30|94861.9|94722.9|94819.2|94769.2|94870.2|94770.5|94819.2|94714.2|9
1653866200000|2022-05-29 23:16:40|94818.8|94768.8|94858.6|94714.5|94868.4|94769.3|94814.1|94706.8|20
1653866210000|2022-05-29 23:16:50|94858.5|94714.4|94854.3|94715.4|94861.5|94722.5|94848.6|94708.1|13
1653866220000|2022-05-29 23:17:00|94811|94761|94853.1|94718.9|94859.7|94761|94809.7|94709.1|23
1653866230000|2022-05-29 23:17:10|94853.6|94718.8|94873.1|94700.2|94880.7|94760|94807.8|94686|17
1653866240000|2022-05-29 23:17:20|94886.7|94686.7|94883.9|94683.9|94886.7|94762.2|94809.8|94683.9|22
1653866250000|2022-05-29 23:17:30|94861.6|94707.2|94868.9|94706.5|94884.6|94715.6|94859.5|94684.6|14
1653866260000|2022-05-29 23:17:40|94863.2|94713.8|94812.9|94762.9|94874.4|94764|94812.9|94699.9|17
1653866270000|2022-05-29 23:17:50|94857.7|94717.1|94856.2|94729.8|94871.5|94768|94817.6|94711.1|29
1653866280000|2022-05-29 23:18:00|94861.6|94723.7|94821.8|94771.8|94868.9|94772.1|94818.2|94721.1|25
1653866290000|2022-05-29 23:18:10|94821.1|94771.1|94874.1|94718.7|94880.4|94771.9|94821.1|94711.5|11
1653866300000|2022-05-29 23:18:20|94880.2|94712.4|94818.5|94768.5|94880.2|94768.5|94818.5|94707.8|11
1653866310000|2022-05-29 23:18:30|94818.4|94768.4|94858.4|94727.2|94867.5|94768.4|94817.7|94719.3|14
1653866320000|2022-05-29 23:18:40|94818|94768|94818.6|94768.6|94869.7|94769|94817.9|94712.6|24
1653866330000|2022-05-29 23:18:50|94818.1|94768.1|94856.5|94715.6|94859.1|94768.1|94818.1|94714.5|23
1653866340000|2022-05-29 23:19:00|94851.8|94720.3|94875.5|94694.2|94883.7|94722.3|94849.7|94683.7|10
1653866350000|2022-05-29 23:19:10|94884.1|94685.8|94815.7|94765.7|94884.1|94765.8|94811.3|94685.8|32
1653866360000|2022-05-29 23:19:20|94813|94763|94857.1|94723.9|94862.8|94764.9|94813|94714.4|28
1653866370000|2022-05-29 23:19:30|94864.7|94713.9|94861.7|94720.9|94864.9|94725.3|94856.4|94713.6|14
1653866380000|2022-05-29 23:19:40|94856.1|94726.5|94818.1|94768.1|94856.2|94768.4|94816|94726.5|6
1653866390000|2022-05-29 23:19:50|94818.3|94768.3|94818.8|94768.8|94819.5|94769.5|94818.3|94768.3|8
1653866400000|2022-05-29 23:20:00|94817|94767|94820.8|94770.8|94821|94771|94817|94767|5
1653866410000|2022-05-29 23:20:10|94820.7|94770.7|94818.1|94768.1|94821.8|94771.8|94816.7|94766.7|31
1653866420000|2022-05-29 23:20:20|94818.2|94768.2|94819.3|94769.3|94819.7|94769.7|94816.9|94766.9|17
1653866430000|2022-05-29 23:20:30|94818.4|94768.4|94818.9|94768.9|94819.7|94769.7|94818.4|94768.4|12
1653866440000|2022-05-29 23:20:40|94819|94769|94818.6|94768.6|94819|94769|94817.3|94767.3|14
1653866450000|2022-05-29 23:20:50|94818.4|94768.4|94819.6|94769.6|94822.1|94772.1|94817.3|94767.3|21
1653866460000|2022-05-29 23:21:00|94819.7|94769.7|94821|94771|94821|94771|94819|94769|17
1653866470000|2022-05-29 23:21:10|94820.9|94770.9|94819.8|94769.8|94821|94771|94817.5|94767.5|18
1653866480000|2022-05-29 23:21:20|94820.3|94770.3|94818.8|94768.8|94820.6|94770.6|94817.6|94767.6|23
1653866490000|2022-05-29 23:21:30|94818.3|94768.3|94817.6|94767.6|94819.2|94769.2|94817.6|94767.6|19
1653866500000|2022-05-29 23:21:40|94818.1|94768.1|94818.8|94768.8|94819.1|94769.1|94817.9|94767.9|14
1653866510000|2022-05-29 23:21:50|94819|94769|94818.4|94768.4|94820.8|94770.8|94815.8|94765.8|28
1653866520000|2022-05-29 23:22:00|94819.2|94769.2|94819.3|94769.3|94819.8|94769.8|94817.6|94767.6|15
1653866530000|2022-05-29 23:22:10|94819|94769|94820|94770|94820|94770|94818.1|94768.1|11
1653866540000|2022-05-29 23:22:20|94819.8|94769.8|94819|94769|94819.8|94769.8|94818.3|94768.3|8
1653866550000|2022-05-29 23:22:30|94818.4|94768.4|94819.4|94769.4|94821.6|94771.6|94818.4|94768.4|16
1653866560000|2022-05-29 23:22:40|94819.3|94769.3|94819.8|94769.8|94819.8|94769.8|94818.8|94768.8|7
1653866570000|2022-05-29 23:22:50|94820.2|94770.2|94809.4|94759.4|94871.4|94770.2|94809.4|94688.4|17
1653866580000|2022-05-29 23:23:00|94854.3|94717.4|94867.5|94702.6|94874.1|94763.1|94811.6|94690.4|19
1653866590000|2022-05-29 23:23:10|94871.3|94697|94866.8|94704.8|94875.4|94715.9|94857.7|94691.5|18
1653866600000|2022-05-29 23:23:20|94869.3|94700.3|94860.5|94709.8|94869.3|94761|94810.7|94699.9|21
1653866610000|2022-05-29 23:23:30|94813.4|94763.4|94881.4|94681.4|94881.4|94764.4|94813.4|94681.4|7
1653866620000|2022-05-29 23:23:40|94861|94693.1|94862.1|94718.8|94870|94762.6|94812.6|94693.1|30
1653866630000|2022-05-29 23:23:50|94856.9|94723.1|94857.2|94718.1|94874.9|94767.8|94817.8|94702|32
1653866640000|2022-05-29 23:24:00|94858.9|94716.5|94818.2|94768.2|94866|94768.3|94814.9|94710.9|32
1653866650000|2022-05-29 23:24:10|94817.4|94767.4|94816.3|94766.3|94818.5|94768.5|94816.3|94766.3|9
1653866660000|2022-05-29 23:24:20|94816.7|94766.7|94818.3|94768.3|94818.3|94768.3|94816.5|94766.5|8
1653866670000|2022-05-29 23:24:30|94818.4|94768.4|94818.3|94768.3|94819.2|94769.2|94817.4|94767.4|12
1653866680000|2022-05-29 23:24:40|94818.2|94768.2|94818.3|94768.3|94819.7|94769.7|94817.9|94767.9|16
1653866690000|2022-05-29 23:24:50|94818.8|94768.8|94863.6|94719.1|94863.6|94769.5|94818.4|94719.1|20
1653866700000|2022-05-29 23:25:00|94863.5|94717.1|94860.4|94718.5|94867.1|94767.4|94816.5|94714.8|24
1653866710000|2022-05-29 23:25:10|94814.2|94764.2|94852.2|94718.8|94852.2|94764.2|94810.6|94718.6|12
1653866720000|2022-05-29 23:25:20|94861.3|94707.6|94810|94760|94861.3|94760|94806.5|94704.5|31
1653866730000|2022-05-29 23:25:30|94854.6|94717.5|94882.1|94686.8|94882.1|94718.4|94854.6|94686.8|20
1653866740000|2022-05-29 23:25:40|94874.7|94697.5|94852.9|94726.5|94875.7|94766.4|94815.7|94697.5|28
1653866750000|2022-05-29 23:25:50|94815.4|94765.4|94857.4|94719.9|94858.8|94765.6|94814.5|94719.9|29
1653866760000|2022-05-29 23:26:00|94816.6|94766.6|94817.7|94767.7|94822|94772|94816.4|94766.4|26
1653866770000|2022-05-29 23:26:10|94817.5|94767.5|94817.9|94767.9|94818.6|94768.6|94817.5|94767.5|27
1653866780000|2022-05-29 23:26:20|94818.2|94768.2|94817.9|94767.9|94818.7|94768.7|94817.9|94767.9|7
1653866790000|2022-05-29 23:26:30|94817.5|94767.5|94818.6|94768.6|94818.6|94768.6|94817.2|94767.2|8
1653866800000|2022-05-29 23:26:40|94816.8|94766.8|94849.6|94724|94870.8|94766.8|94809.3|94694.9|34
1653866810000|2022-05-29 23:26:50|94864|94706.2|94867.5|94699.8|94867.5|94715.9|94853.8|94699.8|16
1653866820000|2022-05-29 23:27:00|94852.8|94716.5|94849.9|94722.5|94854.4|94761.8|94811.1|94716.5|17
1653866830000|2022-05-29 23:27:10|94852.2|94718.6|94850.6|94723.6|94854.5|94763.3|94811.1|94716.8|27
1653866840000|2022-05-29 23:27:20|94812.8|94762.8|94855.6|94719.8|94855.6|94763.9|94812.6|94719.5|23
1653866850000|2022-05-29 23:27:30|94855.9|94718.1|94816.3|94766.3|94855.9|94766.3|94810.5|94718|21
1653866860000|2022-05-29 23:27:40|94816.5|94766.5|94816.6|94766.6|94817.3|94767.3|94815|94765|9
1653866870000|2022-05-29 23:27:50|94814|94764|94815.1|94765.1|94816.9|94766.9|94813.7|94763.7|21
1653866880000|2022-05-29 23:28:00|94815.3|94765.3|94815.6|94765.6|94815.9|94765.9|94810.3|94760.3|30
1653866890000|2022-05-29 23:28:10|94815.5|94765.5|94815.8|94765.8|94816.1|94766.1|94814.9|94764.9|14
1653866900000|2022-05-29 23:28:20|94814.8|94764.8|94816|94766|94816.2|94766.2|94814.7|94764.7|17
1653866910000|2022-05-29 23:28:30|94815.8|94765.8|94816.2|94766.2|94817.4|94767.4|94815.4|94765.4|9
1653866920000|2022-05-29 23:28:40|94816.5|94766.5|94815.6|94765.6|94816.8|94766.8|94814|94764|9
1653866930000|2022-05-29 23:28:50|94815.4|94765.4|94812.8|94762.8|94815.4|94765.4|94809.8|94759.8|33
1653866940000|2022-05-29 23:29:00|94813.2|94763.2|94813.3|94763.3|94813.7|94763.7|94812.7|94762.7|15
1653866950000|2022-05-29 23:29:10|94813.2|94763.2|94813.3|94763.3|94813.9|94763.9|94812.1|94762.1|12
1653866960000|2022-05-29 23:29:20|94813.2|94763.2|94812.6|94762.6|94815.7|94765.7|94812.6|94762.6|27
1653866970000|2022-05-29 23:29:30|94813.7|94763.7|94815.2|94765.2|94817.3|94767.3|94813.5|94763.5|20
1653866980000|2022-05-29 23:29:40|94814.8|94764.8|94815.7|94765.7|94815.9|94765.9|94813.7|94763.7|13
1653866990000|2022-05-29 23:29:50|94815.2|94765.2|94816.4|94766.4|94816.6|94766.6|94810.9|94760.9|15
1653867000000|2022-05-29 23:30:00|94816.5|94766.5|94817.6|94767.6|94822.3|94772.3|94815.3|94765.3|21
1653867010000|2022-05-29 23:30:10|94817.3|94767.3|94817.3|94767.3|94819.4|94769.4|94815.8|94765.8|22
1653867020000|2022-05-29 23:30:20|94817.7|94767.7|94817|94767|94817.7|94767.7|94816.1|94766.1|8
1653867030000|2022-05-29 23:30:30|94815.8|94765.8|94820.1|94770.1|94822.3|94772.3|94815.6|94765.6|7
1653867040000|2022-05-29 23:30:40|94819.2|94769.2|94816.5|94766.5|94819.2|94769.2|94812.6|94762.6|22
1653867050000|2022-05-29 23:30:50|94816.4|94766.4|94812.9|94762.9|94816.4|94766.4|94812.1|94762.1|23
1653867060000|2022-05-29 23:31:00|94813.8|94763.8|94812.7|94762.7|94813.9|94763.9|94812.5|94762.5|19
1653867070000|2022-05-29 23:31:10|94811.6|94761.6|94814.1|94764.1|94815.1|94765.1|94811.6|94761.6|5
1653867080000|2022-05-29 23:31:20|94814.3|94764.3|94813.4|94763.4|94818.2|94768.2|94812.2|94762.2|23
1653867090000|2022-05-29 23:31:30|94813.5|94763.5|94814.4|94764.4|94815.2|94765.2|94813|94763|26
1653867100000|2022-05-29 23:31:40|94814.5|94764.5|94815.1|94765.1|94815.1|94765.1|94814.2|94764.2|12
1653867110000|2022-05-29 23:31:50|94815|94765|94814.5|94764.5|94815.3|94765.3|94814.2|94764.2|13
1653867120000|2022-05-29 23:32:00|94815|94765|94812.4|94762.4|94815|94765|94809.7|94759.7|15
1653867130000|2022-05-29 23:32:10|94810.6|94760.6|94848.5|94714.6|94848.5|94762.4|94805.1|94714.1|27
1653867140000|2022-05-29 23:32:20|94848.9|94713.6|94806.6|94756.6|94848.9|94757|94805.8|94713.6|16
1653867150000|2022-05-29 23:32:30|94806.4|94756.4|94808.2|94758.2|94859|94758.2|94806.4|94706.9|13
1653867160000|2022-05-29 23:32:40|94807.9|94757.9|94853|94718.8|94853|94761.4|94806.2|94716.9|25
1653867170000|2022-05-29 23:32:50|94850.2|94721.4|94858.5|94716.1|94861.3|94723.2|94850.2|94713.9|18
1653867180000|2022-05-29 23:33:00|94861.4|94712.3|94848.9|94716.1|94861.4|94721.6|94847|94712.3|16
1653867190000|2022-05-29 23:33:10|94848.4|94756.6|94808.5|94758.5|94848.4|94758.6|94806.6|94756.6|15
1653867200000|2022-05-29 23:33:20|94808.9|94758.9|94807|94757|94808.9|94758.9|94806.9|94756.9|16
1653867210000|2022-05-29 23:33:30|94806.8|94756.8|94809|94759|94809.2|94759.2|94806.6|94756.6|19
1653867220000|2022-05-29 23:33:40|94808.9|94758.9|94811.2|94761.2|94811.2|94761.2|94807.2|94757.2|28
1653867230000|2022-05-29 23:33:50|94811|94761|94809.3|94759.3|94811.3|94761.3|94807.6|94757.6|28
1653867240000|2022-05-29 23:34:00|94809.8|94759.8|94809.4|94759.4|94815.8|94765.8|94806.8|94756.8|37
1653867250000|2022-05-29 23:34:10|94809.7|94759.7|94805.9|94755.9|94811.6|94761.6|94804.1|94754.1|30
1653867260000|2022-05-29 23:34:20|94806.3|94756.3|94806.7|94756.7|94807.9|94757.9|94806|94756|26
1653867270000|2022-05-29 23:34:30|94804.6|94754.6|94805.6|94755.6|94806.2|94756.2|94803.1|94753.1|11
1653867280000|2022-05-29 23:34:40|94805.9|94755.9|94807.2|94757.2|94807.7|94757.7|94805.9|94755.9|17
1653867290000|2022-05-29 23:34:50|94807|94757|94807|94757|94807.3|94757.3|94805.7|94755.7|7
1653867300000|2022-05-29 23:35:00|94808.1|94758.1|94810.8|94760.8|94811.6|94761.6|94807.5|94757.5|34
1653867310000|2022-05-29 23:35:10|94810.9|94760.9|94811.3|94761.3|94848.8|94761.4|94810.8|94723.7|10
1653867320000|2022-05-29 23:35:20|94810.8|94760.8|94861.3|94716.1|94861.3|94763.2|94810.1|94716.1|16
1653867330000|2022-05-29 23:35:30|94863.3|94715.1|94855.4|94724.9|94869.8|94765.3|94815.1|94712.2|11
1653867340000|2022-05-29 23:35:40|94816.2|94766.2|94816.9|94766.9|94817.4|94767.4|94816.2|94766.2|18
1653867350000|2022-05-29 23:35:50|94816.1|94766.1|94858.6|94725.4|94858.6|94766.5|94815.5|94725.4|7
1653867360000|2022-05-29 23:36:00|94856.9|94729.3|94817.1|94767.1|94856.9|94767.8|94816.6|94729.3|16
1653867370000|2022-05-29 23:36:10|94817.2|94767.2|94815.6|94765.6|94817.2|94767.2|94815.6|94765.6|6
1653867380000|2022-05-29 23:36:20|94815.7|94765.7|94816.1|94766.1|94816.8|94766.8|94815.1|94765.1|12
1653867390000|2022-05-29 23:36:30|94815.9|94765.9|94817.6|94767.6|94819.5|94769.5|94814.3|94764.3|15
1653867400000|2022-05-29 23:36:40|94817.2|94767.2|94817.7|94767.7|94818.7|94768.7|94814.9|94764.9|9
1653867410000|2022-05-29 23:36:50|94817.5|94767.5|94816.4|94766.4|94817.5|94767.5|94815.8|94765.8|13
1653867420000|2022-05-29 23:37:00|94815.2|94765.2|94849.2|94721.3|94857.7|94766.9|94810|94721.3|29
1653867430000|2022-05-29 23:37:10|94808.4|94758.4|94854.3|94723.5|94855.9|94764.5|94808.4|94720.2|27
1653867440000|2022-05-29 23:37:20|94856.6|94722|94815.3|94765.3|94856.6|94765.3|94812.6|94721.7|18
1653867450000|2022-05-29 23:37:30|94815.2|94765.2|94813.6|94763.6|94817|94767|94812.7|94762.7|20
1653867460000|2022-05-29 23:37:40|94813.7|94763.7|94810.3|94760.3|94865.1|94765.5|94809.8|94721.1|27
1653867470000|2022-05-29 23:37:50|94809.6|94759.6|94810|94760|94810.6|94760.6|94807.3|94757.3|28
1653867480000|2022-05-29 23:38:00|94810.1|94760.1|94812|94762|94848.7|94762.4|94809.5|94722.5|32
1653867490000|2022-05-29 23:38:10|94811.5|94761.5|94842.7|94716.7|94848.8|94761.5|94804.3|94713.6|24
1653867500000|2022-05-29 23:38:20|94844.8|94714.7|94843.9|94714.8|94857.3|94764.3|94803.2|94713.4|33
1653867510000|2022-05-29 23:38:30|94804|94754|94805.5|94755.5|94843.7|94755.6|94804|94717.4|18
1653867520000|2022-05-29 23:38:40|94804.7|94754.7|94844.7|94718.2|94844.7|94756.6|94804.7|94717|14
1653867530000|2022-05-29 23:38:50|94805.9|94755.9|94805.9|94755.9|94811|94761|94804.7|94754.7|31
1653867540000|2022-05-29 23:39:00|94805.1|94755.1|94806.8|94756.8|94807.8|94757.8|94804.6|94754.6|17
1653867550000|2022-05-29 23:39:10|94807.6|94757.6|94807.3|94757.3|94808.4|94758.4|94806.5|94756.5|15
1653867560000|2022-05-29 23:39:20|94807.9|94757.9|94807.5|94757.5|94808.3|94758.3|94805.9|94755.9|16
1653867570000|2022-05-29 23:39:30|94807.4|94757.4|94803.6|94753.6|94807.5|94757.5|94796.4|94746.4|32
1653867580000|2022-05-29 23:39:40|94803.7|94753.7|94803.6|94753.6|94842.7|94754.2|94802.5|94713.9|28
1653867590000|2022-05-29 23:39:50|94843|94714.3|94803.4|94753.4|94844.1|94753.8|94803.1|94712.6|12
1653867600000|2022-05-29 23:40:00|94801.8|94751.8|94814.7|94631.9|94840.2|94753.8|94752.3|94631.9|70
1653867610000|2022-05-29 23:40:10|94814.3|94631.7|94752|94702|94814.3|94708|94750.1|94631.7|48
1653867620000|2022-05-29 23:40:20|94752.4|94702.4|94788.2|94653.4|94799.1|94704|94750.7|94640.7|45
1653867630000|2022-05-29 23:40:30|94786.5|94655.8|94772.3|94632.3|94791|94689.8|94723|94617|39
1653867640000|2022-05-29 23:40:40|94782.6|94618|94739|94611.2|94782.9|94675.5|94700.2|94601.3|49
1653867650000|2022-05-29 23:40:50|94698.1|94648.1|94742.4|94611.8|94745.7|94652.6|94698.1|94607.2|29
1653867660000|2022-05-29 23:41:00|94741.5|94613.3|94743.8|94613.3|94749.4|94653.6|94702.8|94603.7|20
1653867670000|2022-05-29 23:41:10|94746.3|94610.3|94701.3|94651.3|94751.7|94651.3|94699.4|94599.3|26
1653867680000|2022-05-29 23:41:20|94749.2|94602|94762.6|94591|94764.7|94652|94700.4|94585.3|31
1653867690000|2022-05-29 23:41:30|94744.1|94605.8|94746.1|94605.1|94759.3|94651.5|94701.3|94593.4|34
1653867700000|2022-05-29 23:41:40|94743.7|94607.7|94743.4|94610.2|94758.6|94611.4|94737.8|94591.8|37
1653867710000|2022-05-29 23:41:50|94741.4|94611.9|94738.5|94611.6|94744.8|94650.9|94699|94606.8|30
1653867720000|2022-05-29 23:42:00|94739.5|94610.8|94700.4|94650.4|94749.3|94650.5|94698.4|94595.1|34
1653867730000|2022-05-29 23:42:10|94700.3|94650.3|94750.3|94618|94762.5|94658.3|94700.3|94601.2|33
1653867740000|2022-05-29 23:42:20|94750.4|94612|94707.7|94657.7|94761.1|94658.2|94707.5|94599.1|19
1653867750000|2022-05-29 23:42:30|94753.7|94611.1|94750.7|94613.5|94759.2|94619.5|94744.9|94601.5|17
1653867760000|2022-05-29 23:42:40|94753.5|94611|94750.7|94621.8|94764.6|94663.9|94708.5|94608.5|40
1653867770000|2022-05-29 23:42:50|94750.8|94622.2|94762.5|94608.4|94762.5|94664.6|94710.5|94608.4|52
1653867780000|2022-05-29 23:43:00|94757.8|94611.5|94753.9|94624.7|94781.5|94662.5|94712.5|94597|41
1653867790000|2022-05-29 23:43:10|94759.2|94618.8|94610|94560|94763.6|94663.7|94610|94484.4|34
1653867800000|2022-05-29 23:43:20|94650.6|94520|94607.6|94557.6|94662.6|94560.1|94607.4|94510.3|40
1653867810000|2022-05-29 23:43:30|94652.5|94513.3|94609|94559|94656.9|94561|94607.6|94510.3|33
1653867820000|2022-05-29 23:43:40|94609.8|94559.8|94650.3|94522.2|94652.2|94561.3|94609.4|94516.2|25
1653867830000|2022-05-29 23:43:50|94649|94523.4|94608.9|94558.9|94657.9|94560.6|94606.4|94502.2|36
1653867840000|2022-05-29 23:44:00|94608.7|94558.7|94648.1|94489.4|94678.3|94558.7|94600.5|94473.1|61
1653867850000|2022-05-29 23:44:10|94649.9|94488.3|94653.9|94496.3|94657.8|94549.2|94599.2|94481|29
1653867860000|2022-05-29 23:44:20|94652|94502.4|94645.2|94509.4|94658.5|94554.6|94602.7|94499.4|27
1653867870000|2022-05-29 23:44:30|94600.9|94550.9|94654.1|94499.2|94667.2|94560|94600.9|94478.1|46
1653867880000|2022-05-29 23:44:40|94657|94496.8|94639|94510.1|94665|94548|94598|94480.5|33
1653867890000|2022-05-29 23:44:50|94637.1|94511.1|94641.2|94508.5|94644.8|94513.1|94637.1|94502.5|18
1653867900000|2022-05-29 23:45:00|94642.2|94511.5|94598.8|94548.8|94655.9|94553.9|94598.8|94497.8|42
1653867910000|2022-05-29 23:45:10|94641.6|94509.6|94598.5|94548.5|94644.2|94552.7|94598.5|94508.7|19
1653867920000|2022-05-29 23:45:20|94599|94549|94602.5|94552.5|94602.7|94552.7|94599|94549|23
1653867930000|2022-05-29 23:45:30|94602.4|94552.4|94598.7|94548.7|94602.5|94552.5|94598.7|94548.7|24
1653867940000|2022-05-29 23:45:40|94596.2|94546.2|94597.8|94547.8|94598.6|94548.6|94596.2|94546.2|23
1653867950000|2022-05-29 23:45:50|94597.9|94547.9|94599.1|94549.1|94600.9|94550.9|94597.9|94547.9|14
1653867960000|2022-05-29 23:46:00|94594.8|94544.8|94596.1|94546.1|94596.1|94546.1|94594.5|94544.5|14
1653867970000|2022-05-29 23:46:10|94595.8|94545.8|94600.6|94550.6|94600.6|94550.6|94595.8|94545.8|22
1653867980000|2022-05-29 23:46:20|94600.5|94550.5|94601|94551|94601|94551|94599.3|94549.3|10
1653867990000|2022-05-29 23:46:30|94602|94552|94595.9|94545.9|94655.6|94555.5|94590.8|94495.2|34
1653868000000|2022-05-29 23:46:40|94595.8|94545.8|94596.9|94546.9|94638.1|94549.8|94594.7|94494.9|38
1653868010000|2022-05-29 23:46:50|94596.8|94546.8|94594.5|94544.5|94636.9|94548.4|94594.4|94509|12
1653868020000|2022-05-29 23:47:00|94594.8|94544.8|94595.7|94545.7|94595.7|94545.7|94594.8|94544.8|5
1653868030000|2022-05-29 23:47:10|94595.8|94545.8|94596.9|94546.9|94599.6|94549.6|94595.8|94545.8|23
1653868040000|2022-05-29 23:47:20|94597.5|94547.5|94598.3|94548.3|94599.8|94549.8|94596.3|94546.3|25
1653868050000|2022-05-29 23:47:30|94597.6|94547.6|94595|94545|94600|94550|94592.2|94542.2|24
1653868060000|2022-05-29 23:47:40|94595.5|94545.5|94594.8|94544.8|94595.5|94545.5|94594.7|94544.7|11
1653868070000|2022-05-29 23:47:50|94594.7|94544.7|94592.8|94542.8|94597.7|94547.7|94592.8|94542.8|15
1653868080000|2022-05-29 23:48:00|94593.6|94543.6|94596.5|94546.5|94598.1|94548.1|94593.3|94543.3|10
1653868090000|2022-05-29 23:48:10|94595.8|94545.8|94593.3|94543.3|94596|94546|94593.3|94543.3|12
1653868100000|2022-05-29 23:48:20|94593.2|94543.2|94594.7|94544.7|94596.3|94546.3|94593|94543|12
1653868110000|2022-05-29 23:48:30|94594.3|94544.3|94589.8|94539.8|94598.8|94548.8|94589.8|94539.8|14
1653868120000|2022-05-29 23:48:40|94590.8|94540.8|94605.5|94555.5|94639.9|94555.8|94590|94510.9|47
1653868130000|2022-05-29 23:48:50|94605|94555|94604.1|94554.1|94605.6|94555.6|94603.9|94553.9|21
1653868140000|2022-05-29 23:49:00|94604|94554|94603.8|94553.8|94604.4|94554.4|94603.8|94553.8|5
1653868150000|2022-05-29 23:49:10|94605.1|94555.1|94600.4|94550.4|94652.6|94560.4|94598.2|94518.3|29
1653868160000|2022-05-29 23:49:20|94600.3|94550.3|94604.6|94554.6|94605.1|94555.1|94600.3|94550.3|22
1653868170000|2022-05-29 23:49:30|94605.1|94555.1|94604.8|94554.8|94605.1|94555.1|94603.3|94553.3|26
1653868180000|2022-05-29 23:49:40|94604.5|94554.5|94606.9|94556.9|94610.3|94560.3|94603.8|94553.8|20
1653868190000|2022-05-29 23:49:50|94606.4|94556.4|94605.6|94555.6|94647.2|94558.9|94605.6|94520.8|27
1653868200000|2022-05-29 23:50:00|94606.6|94556.6|94604.7|94554.7|94607.1|94557.1|94604.7|94554.7|22
1653868210000|2022-05-29 23:50:10|94604.8|94554.8|94604.4|94554.4|94605.8|94555.8|94602.2|94552.2|22
1653868220000|2022-05-29 23:50:20|94604.9|94554.9|94608.6|94558.6|94608.7|94558.7|94604.9|94554.9|28
1653868230000|2022-05-29 23:50:30|94608.1|94558.1|94609.7|94559.7|94609.7|94559.7|94607.3|94557.3|16
1653868240000|2022-05-29 23:50:40|94611.5|94561.5|94610.6|94560.6|94611.9|94561.9|94610.6|94560.6|6
1653868250000|2022-05-29 23:50:50|94611.3|94561.3|94611.3|94561.3|94612.2|94562.2|94611.3|94561.3|7
1653868260000|2022-05-29 23:51:00|94611.4|94561.4|94608.3|94558.3|94642.4|94561.4|94604.7|94514.8|26
1653868270000|2022-05-29 23:51:10|94607.9|94557.9|94608.9|94558.9|94608.9|94558.9|94606.9|94556.9|15
1653868280000|2022-05-29 23:51:20|94609.6|94559.6|94609.6|94559.6|94610|94560|94608.5|94558.5|18
1653868290000|2022-05-29 23:51:30|94610|94560|94605.6|94555.6|94610.5|94560.5|94605.6|94555.6|30
1653868300000|2022-05-29 23:51:40|94606.4|94556.4|94607.9|94557.9|94608.4|94558.4|94606.4|94556.4|12
1653868310000|2022-05-29 23:51:50|94607.3|94557.3|94598.8|94548.8|94641.6|94559.7|94591.2|94498|57
1653868320000|2022-05-29 23:52:00|94597.6|94547.6|94596.6|94546.6|94601.4|94551.4|94595.8|94545.8|42
1653868330000|2022-05-29 23:52:10|94598|94548|94596.7|94546.7|94599.2|94549.2|94596.7|94546.7|22
1653868340000|2022-05-29 23:52:20|94596.8|94546.8|94596.2|94546.2|94596.8|94546.8|94595.4|94545.4|16
1653868350000|2022-05-29 23:52:30|94596.5|94546.5|94594|94544|94637.9|94552.4|94591.8|94504.8|64
1653868360000|2022-05-29 23:52:40|94595.8|94545.8|94595.4|94545.4|94600|94550|94591.5|94541.5|48
1653868370000|2022-05-29 23:52:50|94595.8|94545.8|94595.2|94545.2|94595.8|94545.8|94592.3|94542.3|18
1653868380000|2022-05-29 23:53:00|94595.6|94545.6|94593|94543|94595.7|94545.7|94591.1|94541.1|21
1653868390000|2022-05-29 23:53:10|94595.1|94545.1|94596.3|94546.3|94661.7|94550.5|94587.5|94469.1|37
1653868400000|2022-05-29 23:53:20|94595.9|94545.9|94592.5|94542.5|94634.9|94547.4|94591|94508.6|38
1653868410000|2022-05-29 23:53:30|94594|94544|94592.1|94542.1|94637.2|94550.4|94590.2|94506.5|44
1653868420000|2022-05-29 23:53:40|94593.5|94543.5|94632.3|94506.3|94643.6|94554.3|94590.8|94489.3|57
1653868430000|2022-05-29 23:53:50|94634.3|94504.2|94593.4|94543.4|94634.3|94544.4|94590.9|94504.2|37
1653868440000|2022-05-29 23:54:00|94593.3|94543.3|94595.2|94545.2|94596|94546|94593.3|94543.3|33
1653868450000|2022-05-29 23:54:10|94596.2|94546.2|94599.6|94549.6|94600.1|94550.1|94595|94545|24
1653868460000|2022-05-29 23:54:20|94599.1|94549.1|94598.4|94548.4|94600|94550|94598|94548|26
1653868470000|2022-05-29 23:54:30|94599|94549|94596.9|94546.9|94599.9|94549.9|94595.7|94545.7|39
1653868480000|2022-05-29 23:54:40|94596.8|94546.8|94593.5|94543.5|94596.8|94546.8|94591|94541|21
1653868490000|2022-05-29 23:54:50|94593.1|94543.1|94592.7|94542.7|94594.8|94544.8|94592.7|94542.7|10
1653868500000|2022-05-29 23:55:00|94593.6|94543.6|94596.5|94546.5|94597.1|94547.1|94593.6|94543.6|21
1653868510000|2022-05-29 23:55:10|94597.1|94547.1|94598.1|94548.1|94600.4|94550.4|94595.6|94545.6|23
1653868520000|2022-05-29 23:55:20|94598.6|94548.6|94595.8|94545.8|94598.6|94548.6|94593.7|94543.7|23
1653868530000|2022-05-29 23:55:30|94595.2|94545.2|94599.8|94549.8|94601.8|94551.8|94588.6|94538.6|23
1653868540000|2022-05-29 23:55:40|94599.6|94549.6|94596|94546|94601.2|94551.2|94594.5|94544.5|29
1653868550000|2022-05-29 23:55:50|94595.9|94545.9|94596.1|94546.1|94596.1|94546.1|94595.6|94545.6|11
1653868560000|2022-05-29 23:56:00|94597.2|94547.2|94598.5|94548.5|94641.7|94551.8|94589.1|94509.5|50
1653868570000|2022-05-29 23:56:10|94598.9|94548.9|94597.8|94547.8|94601.4|94551.4|94590.6|94540.6|26
1653868580000|2022-05-29 23:56:20|94597.2|94547.2|94597.9|94547.9|94639.4|94551.6|94593.9|94508.9|34
1653868590000|2022-05-29 23:56:30|94599.5|94549.5|94599.5|94549.5|94601.8|94551.8|94598.1|94548.1|24
1653868600000|2022-05-29 23:56:40|94599.2|94549.2|94600.8|94550.8|94601.5|94551.5|94596.2|94546.2|34
1653868610000|2022-05-29 23:56:50|94601.6|94551.6|94600.7|94550.7|94602.5|94552.5|94600.6|94550.6|20
1653868620000|2022-05-29 23:57:00|94600.6|94550.6|94600.6|94550.6|94606.9|94556.9|94599.1|94549.1|41
1653868630000|2022-05-29 23:57:10|94601.6|94551.6|94601.7|94551.7|94604.3|94554.3|94600|94550|34
1653868640000|2022-05-29 23:57:20|94601.1|94551.1|94601.4|94551.4|94607.1|94557.1|94599.2|94549.2|35
1653868650000|2022-05-29 23:57:30|94601.2|94551.2|94608.6|94558.6|94634.9|94558.8|94596.9|94506.3|29
1653868660000|2022-05-29 23:57:40|94608.4|94558.4|94608.5|94558.5|94609.4|94559.4|94607.1|94557.1|18
1653868670000|2022-05-29 23:57:50|94609.1|94559.1|94600.3|94550.3|94609.1|94559.1|94599.9|94549.9|31
1653868680000|2022-05-29 23:58:00|94601.4|94551.4|94600.9|94550.9|94640.4|94551.5|94599.5|94508.5|27
1653868690000|2022-05-29 23:58:10|94601|94551|94602.9|94552.9|94636.4|94553.7|94598.4|94508.6|39
1653868700000|2022-05-29 23:58:20|94602.4|94552.4|94601.8|94551.8|94603.4|94553.4|94601.6|94551.6|38
1653868710000|2022-05-29 23:58:30|94601.3|94551.3|94607.4|94557.4|94607.6|94557.6|94601.3|94551.3|37
1653868720000|2022-05-29 23:58:40|94607.1|94557.1|94612.9|94562.9|94613.3|94563.3|94606.6|94556.6|33
1653868730000|2022-05-29 23:58:50|94612.8|94562.8|94612.3|94562.3|94613.2|94563.2|94612|94562|14
1653868740000|2022-05-29 23:59:00|94612|94562|94613.7|94563.7|94614.6|94564.6|94611.9|94561.9|16
1653868750000|2022-05-29 23:59:10|94613.9|94563.9|94609.4|94559.4|94650.3|94565.1|94608.7|94519.6|23
1653868760000|2022-05-29 23:59:20|94609.6|94559.6|94610|94560|94610.1|94560.1|94609.2|94559.2|16
1653868770000|2022-05-29 23:59:30|94609.9|94559.9|94613.8|94563.8|94614.4|94564.4|94609.7|94559.7|29
1653868780000|2022-05-29 23:59:40|94614|94564|94618.3|94568.3|94618.5|94568.5|94612.8|94562.8|29
1653868790000|2022-05-29 23:59:50|94619.4|94569.4|94617.8|94567.8|94619.8|94569.8|94617.2|94567.2|18
1653868800000|2022-05-30 00:00:00|94617.7|94567.7|94617.4|94567.4|94657.8|94569.5|94610.4|94526.7|47
1653868810000|2022-05-30 00:00:10|94617.9|94567.9|94609.4|94559.4|94651.4|94568.5|94608.4|94518.8|47
1653868820000|2022-05-30 00:00:20|94609.7|94559.7|94610.2|94560.2|94610.5|94560.5|94609|94559|27
1653868830000|2022-05-30 00:00:30|94610.3|94560.3|94609.4|94559.4|94610.4|94560.4|94608.3|94558.3|14
1653868840000|2022-05-30 00:00:40|94609.3|94559.3|94610.1|94560.1|94610.1|94560.1|94608.7|94558.7|12
1653868850000|2022-05-30 00:00:50|94609.8|94559.8|94608.9|94558.9|94610.5|94560.5|94606|94556|23
1653868860000|2022-05-30 00:01:00|94608.3|94558.3|94608.1|94558.1|94608.9|94558.9|94607.6|94557.6|19
1653868870000|2022-05-30 00:01:10|94608.2|94558.2|94605.4|94555.4|94612.4|94562.4|94605.4|94555.4|32
1653868880000|2022-05-30 00:01:20|94605.6|94555.6|94610|94560|94610.9|94560.9|94605.5|94555.5|28
1653868890000|2022-05-30 00:01:30|94609.8|94559.8|94610.6|94560.6|94611.6|94561.6|94609.1|94559.1|24
1653868900000|2022-05-30 00:01:40|94610.5|94560.5|94609.1|94559.1|94610.7|94560.7|94606.9|94556.9|22
1653868910000|2022-05-30 00:01:50|94609.2|94559.2|94611.4|94561.4|94614.6|94564.6|94608.3|94558.3|23
1653868920000|2022-05-30 00:02:00|94611.6|94561.6|94599|94549|94655.7|94563.3|94598.8|94512.4|43
1653868930000|2022-05-30 00:02:10|94602.6|94552.6|94614|94564|94660.9|94566.2|94597|94498.1|61
1653868940000|2022-05-30 00:02:20|94613.8|94563.8|94615.5|94565.5|94615.5|94565.5|94613.8|94563.8|20
1653868950000|2022-05-30 00:02:30|94615.4|94565.4|94652.8|94509.1|94667.1|94567.2|94600|94502.2|47
1653868960000|2022-05-30 00:02:40|94653.2|94508.4|94650|94519.5|94664|94564.5|94610.4|94504.4|52
1653868970000|2022-05-30 00:02:50|94612.5|94519.4|94613|94563|94674.6|94563.8|94609.4|94489.4|54
1653868980000|2022-05-30 00:03:00|94612.9|94562.9|94611.7|94561.7|94669.2|94562.9|94609.6|94487.3|41
1653868990000|2022-05-30 00:03:10|94611.9|94561.9|94656.6|94529.1|94680|94562.1|94607.3|94502.5|43
1653869000000|2022-05-30 00:03:20|94657.3|94528.1|94649.3|94517.5|94673.4|94528.2|94646.2|94486.1|72
1653869010000|2022-05-30 00:03:30|94647.9|94517.6|94651.2|94523.5|94660.2|94564.7|94610.1|94488.9|68
1653869020000|2022-05-30 00:03:40|94651.1|94523.3|94650.7|94525|94658.3|94563.4|94612.1|94510.5|48
1653869030000|2022-05-30 00:03:50|94685|94485|94659.9|94504.8|94686.9|94521.4|94656.7|94478.7|63
1653869040000|2022-05-30 00:04:00|94666.5|94497.4|94656.1|94517.7|94691.7|94521.2|94652.1|94476.2|59
1653869050000|2022-05-30 00:04:10|94655.8|94518|94657.7|94516.9|94660.4|94519.3|94653.5|94514.7|27
1653869060000|2022-05-30 00:04:20|94657|94516.1|94611|94561|94659.6|94561.6|94611|94514.9|34
1653869070000|2022-05-30 00:04:30|94611.7|94561.7|94661.4|94506.8|94674.1|94565.5|94594.7|94487.3|44
1653869080000|2022-05-30 00:04:40|94651.5|94518.6|94648|94509.5|94672.6|94556|94603.4|94478.8|62
1653869090000|2022-05-30 00:04:50|94647.9|94509.6|94644.3|94510.6|94665.4|94518.8|94639|94469.2|73
1653869100000|2022-05-30 00:05:00|94642|94512.5|94655.2|94522.8|94673.5|94553.8|94603.8|94470.3|68
1653869110000|2022-05-30 00:05:10|94657.5|94519.6|94614.1|94564.1|94687|94564.1|94614.1|94483.9|71
1653869120000|2022-05-30 00:05:20|94656.2|94522.1|94611.1|94561.1|94658.8|94564.5|94610.4|94520.3|65
1653869130000|2022-05-30 00:05:30|94648.5|94523.1|94656.9|94519.4|94657.8|94564.1|94611|94519.4|49
1653869140000|2022-05-30 00:05:40|94655.5|94521|94658.6|94518.9|94659.6|94521.7|94652.1|94506.3|63
1653869150000|2022-05-30 00:05:50|94658.1|94518.1|94615.5|94565.5|94660.2|94567.8|94613.4|94518.1|54
1653869160000|2022-05-30 00:06:00|94664.2|94500.7|94654.4|94521.2|94667.1|94563.2|94593.7|94486.5|61
1653869170000|2022-05-30 00:06:10|94653.3|94523|94660.2|94523.1|94660.2|94527.6|94653.3|94521.4|31
1653869180000|2022-05-30 00:06:20|94655|94527.3|94614.7|94564.7|94660.5|94564.7|94614.7|94522.9|23
1653869190000|2022-05-30 00:06:30|94614.6|94564.6|94613.6|94563.6|94616|94566|94612.7|94562.7|28
1653869200000|2022-05-30 00:06:40|94613.4|94563.4|94656.1|94514.9|94671.3|94563.7|94600.6|94486.3|43
1653869210000|2022-05-30 00:06:50|94659.9|94514.1|94658.5|94521.1|94675.3|94521.1|94655.5|94494.1|39
1653869220000|2022-05-30 00:07:00|94660.5|94520.6|94656.6|94522.5|94660.5|94522.5|94655.4|94518.6|37
1653869230000|2022-05-30 00:07:10|94656.5|94522.6|94652.4|94525.8|94686.6|94560.6|94602.8|94494.6|57
1653869240000|2022-05-30 00:07:20|94652.1|94525.1|94609.2|94559.2|94654.1|94560.8|94606.8|94524.6|40
1653869250000|2022-05-30 00:07:30|94608.7|94558.7|94611.3|94561.3|94611.4|94561.4|94607.7|94557.7|22
1653869260000|2022-05-30 00:07:40|94611.4|94561.4|94638.7|94495.7|94638.7|94561.4|94602.5|94495.7|29
1653869270000|2022-05-30 00:07:50|94626|94489.8|94616.6|94566.6|94648.3|94566.6|94593.5|94489.8|62
1653869280000|2022-05-30 00:08:00|94615.8|94565.8|94614.5|94564.5|94669|94565.8|94606.5|94484.3|59
1653869290000|2022-05-30 00:08:10|94616.3|94566.3|94658.8|94522.2|94670.1|94566.4|94615.8|94497.6|50
1653869300000|2022-05-30 00:08:20|94654.9|94525.7|94655.5|94525.1|94660.2|94525.7|94654.9|94519.3|19
1653869310000|2022-05-30 00:08:30|94660.8|94518.8|94657.3|94521.9|94660.8|94526.9|94652|94518.8|20
1653869320000|2022-05-30 00:08:40|94654|94526.4|94619.4|94569.4|94657.7|94569.4|94615.1|94522.8|11
1653869330000|2022-05-30 00:08:50|94618.3|94568.3|94661.1|94521.3|94667.7|94568.3|94609.8|94503|28
1653869340000|2022-05-30 00:09:00|94656.4|94525.3|94660.2|94521.3|94662.6|94566.7|94613.9|94520.6|41
1653869350000|2022-05-30 00:09:10|94660.3|94521.4|94659.4|94521.1|94660.3|94565.6|94615|94521.1|30
1653869360000|2022-05-30 00:09:20|94656.8|94525|94610.1|94560.1|94667.3|94565.9|94604.8|94515.6|40
1653869370000|2022-05-30 00:09:30|94610|94560|94615.8|94565.8|94616.5|94566.5|94610|94560|32
1653869380000|2022-05-30 00:09:40|94615.5|94565.5|94613.5|94563.5|94616.6|94566.6|94613.5|94563.5|21
1653869390000|2022-05-30 00:09:50|94614.6|94564.6|94664.7|94538.9|94694.8|94580.7|94614.6|94518.7|48
1653869400000|2022-05-30 00:10:00|94669.8|94535.4|94674.2|94539.8|94674.3|94577.5|94626.6|94532.2|60
1653869410000|2022-05-30 00:10:10|94674.1|94539.7|94681.3|94545.4|94699.4|94589.3|94633.9|94536.5|73
1653869420000|2022-05-30 00:10:20|94684.7|94546.5|94684|94556.2|94685.6|94593.6|94638.2|94544.1|52
1653869430000|2022-05-30 00:10:30|94647.2|94597.2|94698.6|94571.6|94711.1|94607.6|94647.2|94561.2|50
1653869440000|2022-05-30 00:10:40|94699.3|94572.2|94708.3|94569.4|94721.5|94617.1|94661.5|94569.4|55
1653869450000|2022-05-30 00:10:50|94708.2|94573.4|94663.5|94613.5|94712.4|94613.5|94663.5|94568|43
1653869460000|2022-05-30 00:11:00|94704|94573.9|94705.5|94576.7|94707.3|94614.8|94663.9|94573.3|30
1653869470000|2022-05-30 00:11:10|94705.1|94576.6|94666.2|94616.2|94714.1|94616.7|94665.7|94570.1|24
1653869480000|2022-05-30 00:11:20|94666.4|94616.4|94667.5|94617.5|94703.9|94617.7|94662.8|94578.5|18
1653869490000|2022-05-30 00:11:30|94667.4|94617.4|94710.1|94571.2|94717.6|94619.6|94663.2|94567.9|31
1653869500000|2022-05-30 00:11:40|94711.3|94569.6|94666.1|94616.1|94725.5|94617.2|94664.4|94566.7|35
1653869510000|2022-05-30 00:11:50|94704|94578.6|94706.3|94576.6|94733|94616|94666|94564.8|30
1653869520000|2022-05-30 00:12:00|94706.5|94576.7|94668.1|94618.1|94718.2|94619.2|94665.9|94569.9|38
1653869530000|2022-05-30 00:12:10|94668.5|94618.5|94668|94618|94673.4|94623.4|94667|94617|36
1653869540000|2022-05-30 00:12:20|94668.8|94618.8|94668.6|94618.6|94679.8|94629.8|94667.1|94617.1|32
1653869550000|2022-05-30 00:12:30|94668.7|94618.7|94668.3|94618.3|94669.7|94619.7|94668.3|94618.3|20
1653869560000|2022-05-30 00:12:40|94667.8|94617.8|94668.1|94618.1|94668.6|94618.6|94663.7|94613.7|29
1653869570000|2022-05-30 00:12:50|94667.6|94617.6|94667.3|94617.3|94674.4|94624.4|94664.8|94614.8|30
1653869580000|2022-05-30 00:13:00|94667.2|94617.2|94667.7|94617.7|94722.3|94628.5|94667.1|94592.1|43
1653869590000|2022-05-30 00:13:10|94667.8|94617.8|94667.7|94617.7|94669.9|94619.9|94667.3|94617.3|20
1653869600000|2022-05-30 00:13:20|94668.8|94618.8|94668.7|94618.7|94669.1|94619.1|94667.9|94617.9|16
1653869610000|2022-05-30 00:13:30|94669.1|94619.1|94668.3|94618.3|94670.9|94620.9|94664.5|94614.5|33
1653869620000|2022-05-30 00:13:40|94668.2|94618.2|94668.3|94618.3|94669.3|94619.3|94667.5|94617.5|20
1653869630000|2022-05-30 00:13:50|94668.1|94618.1|94669.4|94619.4|94669.4|94619.4|94666.8|94616.8|12
1653869640000|2022-05-30 00:14:00|94668.8|94618.8|94673.1|94623.1|94718.4|94623.8|94667.5|94579.1|35
1653869650000|2022-05-30 00:14:10|94673.2|94623.2|94671.4|94621.4|94713.5|94623.4|94671.4|94583.4|17
1653869660000|2022-05-30 00:14:20|94671.6|94621.6|94672.9|94622.9|94712.7|94623.3|94671.3|94580.8|28
1653869670000|2022-05-30 00:14:30|94672.8|94622.8|94675.9|94625.9|94736.7|94626.8|94672.5|94574.5|46
1653869680000|2022-05-30 00:14:40|94675.5|94625.5|94676|94626|94676.7|94626.7|94674.2|94624.2|25
1653869690000|2022-05-30 00:14:50|94676.7|94626.7|94677.6|94627.6|94718.3|94629.5|94674.6|94590.2|31
1653869700000|2022-05-30 00:15:00|94677|94627|94672.8|94622.8|94714.2|94627|94671.8|94580.2|44
1653869710000|2022-05-30 00:15:10|94673|94623|94672.1|94622.1|94711.4|94623.5|94671.7|94584.3|21
1653869720000|2022-05-30 00:15:20|94672.9|94622.9|94671.6|94621.6|94716.2|94623.4|94669.1|94582.2|33
1653869730000|2022-05-30 00:15:30|94672.5|94622.5|94728.4|94583.3|94732.8|94627.7|94667.8|94581.2|50
1653869740000|2022-05-30 00:15:40|94720.3|94585.2|94717.8|94587.3|94721.5|94627.3|94676.7|94585.1|39
1653869750000|2022-05-30 00:15:50|94716.9|94586.9|94727.3|94585|94727.3|94589.2|94714.7|94584.9|27
1653869760000|2022-05-30 00:16:00|94731.9|94585.1|94725.4|94588.7|94731.9|94630.6|94677.1|94584.9|44
1653869770000|2022-05-30 00:16:10|94728|94587.4|94745.2|94581.6|94745.2|94637.5|94681.7|94581.6|35
1653869780000|2022-05-30 00:16:20|94726|94592.6|94728.1|94589.6|94743.8|94636|94686|94576.5|48
1653869790000|2022-05-30 00:16:30|94734.8|94589|94725.4|94588.1|94739.9|94594.6|94723.1|94584.2|37
1653869800000|2022-05-30 00:16:40|94722|94591.6|94723.5|94590.2|94729.5|94593.1|94719.1|94585.8|33
1653869810000|2022-05-30 00:16:50|94724.8|94589.3|94728.4|94593.2|94728.4|94595.3|94721.2|94587|29
1653869820000|2022-05-30 00:17:00|94727.7|94592.9|94731.3|94596.9|94750.3|94637.6|94686.6|94579.1|30
1653869830000|2022-05-30 00:17:10|94734.4|94596.1|94735.7|94594.2|94742.9|94596.1|94734.2|94586.2|37
1653869840000|2022-05-30 00:17:20|94738.1|94592.5|94738.5|94596.1|94743.4|94598|94737.4|94592.5|24
1653869850000|2022-05-30 00:17:30|94738.3|94595.9|94737.4|94596.6|94740.3|94600.1|94730.4|94594.1|22
1653869860000|2022-05-30 00:17:40|94737.3|94596.5|94689.5|94639.5|94737.3|94640.6|94688.1|94594|27
1653869870000|2022-05-30 00:17:50|94688.8|94638.8|94685.7|94635.7|94688.8|94638.8|94684.9|94634.9|32
1653869880000|2022-05-30 00:18:00|94686.4|94636.4|94691.2|94641.2|94692.2|94642.2|94684.2|94634.2|29
1653869890000|2022-05-30 00:18:10|94690.8|94640.8|94693.7|94643.7|94693.9|94643.9|94690.3|94640.3|26
1653869900000|2022-05-30 00:18:20|94693.9|94643.9|94692.9|94642.9|94694.2|94644.2|94692.9|94642.9|17
1653869910000|2022-05-30 00:18:30|94692.8|94642.8|94738.8|94603.4|94739|94643.8|94692.2|94603.4|30
1653869920000|2022-05-30 00:18:40|94739|94603.6|94738.4|94604.8|94747.2|94606.6|94736.2|94599|25
1653869930000|2022-05-30 00:18:50|94742.1|94600.3|94740.6|94604.4|94743.9|94647.3|94697.3|94598.1|34
1653869940000|2022-05-30 00:19:00|94740.9|94604.7|94740.5|94605.2|94745.4|94606.5|94738.4|94601.7|31
1653869950000|2022-05-30 00:19:10|94741|94605.1|94696.9|94646.9|94741.2|94646.9|94695.9|94604.7|25
1653869960000|2022-05-30 00:19:20|94697.1|94647.1|94696.5|94646.5|94699.6|94649.6|94695.4|94645.4|18
1653869970000|2022-05-30 00:19:30|94697.5|94647.5|94698.4|94648.4|94698.9|94648.9|94696.4|94646.4|14
1653869980000|2022-05-30 00:19:40|94698.1|94648.1|94699|94649|94699|94649|94696.2|94646.2|18
1653869990000|2022-05-30 00:19:50|94699.3|94649.3|94704.1|94654.1|94704.6|94654.6|94698.3|94648.3|32
1653870000000|2022-05-30 00:20:00|94704.9|94654.9|94743.2|94617.8|94751.8|94656.2|94703.3|94613.5|27
1653870010000|2022-05-30 00:20:10|94743.5|94618.1|94744.6|94617.5|94748.1|94656.6|94705.6|94616.2|37
1653870020000|2022-05-30 00:20:20|94748.3|94615.2|94748.8|94617.1|94748.8|94617.9|94744.4|94615.2|22
1653870030000|2022-05-30 00:20:30|94747.4|94618.4|94712.4|94662.4|94761.6|94663|94704.4|94615.1|47
1653870040000|2022-05-30 00:20:40|94751.5|94625.9|94779.2|94618.5|94787.3|94670|94713.2|94612.1|48
1653870050000|2022-05-30 00:20:50|94782|94617.5|94780.8|94619|94789.5|94622|94774.5|94613.5|39
1653870060000|2022-05-30 00:21:00|94783.3|94617|94767.2|94615.6|94783.3|94622.5|94767.2|94613.1|45
1653870070000|2022-05-30 00:21:10|94764.9|94615.7|94780.3|94615.5|94780.3|94623.2|94758.8|94613.5|42
1653870080000|2022-05-30 00:21:20|94775.5|94618.9|94765.5|94617.4|94793.4|94623.2|94762.7|94606|40
1653870090000|2022-05-30 00:21:30|94766.6|94617.1|94715|94665|94768.4|94665|94715|94616.2|25
1653870100000|2022-05-30 00:21:40|94714.7|94664.7|94714.4|94664.4|94752.8|94666|94713.2|94627.3|26
1653870110000|2022-05-30 00:21:50|94713.6|94663.6|94765.4|94611.6|94770.8|94664.4|94710.1|94609.4|41
1653870120000|2022-05-30 00:22:00|94766.9|94611.8|94764.6|94617|94775.9|94617.7|94762.4|94608.5|40
1653870130000|2022-05-30 00:22:10|94763.9|94616.9|94760.5|94600.5|94773.8|94619.8|94742.5|94599.4|50
1653870140000|2022-05-30 00:22:20|94757.4|94604.5|94758|94603.3|94765.8|94608.7|94751.9|94598.8|37
1653870150000|2022-05-30 00:22:30|94757.6|94603.1|94758.4|94594.2|94759.7|94609.4|94740.7|94591.7|52
1653870160000|2022-05-30 00:22:40|94756.6|94597.7|94734.4|94588.9|94759.2|94597.7|94733.1|94588.3|46
1653870170000|2022-05-30 00:22:50|94736.7|94587.6|94736.4|94584.6|94743.1|94592.5|94731.7|94583.8|47
1653870180000|2022-05-30 00:23:00|94736.1|94584.8|94728.5|94584.5|94745.5|94586.3|94728.5|94579.2|39
1653870190000|2022-05-30 00:23:10|94725.7|94587.2|94735.2|94582.8|94740.9|94587.2|94725.7|94580.2|41
1653870200000|2022-05-30 00:23:20|94737.3|94580.1|94685.4|94635.4|94751.7|94635.4|94685.4|94574.7|41
1653870210000|2022-05-30 00:23:30|94724.8|94598.8|94736.9|94582.4|94753.4|94637.5|94687.5|94574.6|48
1653870220000|2022-05-30 00:23:40|94736.1|94581.3|94731|94580|94744.4|94585.7|94721|94576.8|43
1653870230000|2022-05-30 00:23:50|94744.8|94576.6|94723.7|94578.3|94750.8|94583.8|94719.9|94570.3|49
1653870240000|2022-05-30 00:24:00|94720.4|94580.2|94731.8|94571.9|94732.6|94581|94720.4|94571.9|28
1653870250000|2022-05-30 00:24:10|94730.1|94573.6|94736.4|94576.9|94741.5|94582.3|94724.3|94573.6|50
1653870260000|2022-05-30 00:24:20|94736.2|94577.8|94725|94584.2|94743.8|94584.2|94724.9|94574|40
1653870270000|2022-05-30 00:24:30|94727.2|94583.4|94731|94582.7|94737.6|94584|94726.1|94577.1|44
1653870280000|2022-05-30 00:24:40|94730.7|94582.5|94723|94592.4|94730.7|94632.1|94679.9|94582|32
1653870290000|2022-05-30 00:24:50|94721.3|94592.7|94674|94624|94722.9|94629.2|94672.3|94591.1|34
1653870300000|2022-05-30 00:25:00|94677.2|94627.2|94711.6|94584.8|94720.4|94629|94674.9|94584.8|33
1653870310000|2022-05-30 00:25:10|94711|94584.5|94742.6|94580.7|94748.8|94626.3|94676|94577.7|48
1653870320000|2022-05-30 00:25:20|94755.4|94581.6|94733.5|94587.6|94760.7|94590.2|94730.5|94574.5|58
1653870330000|2022-05-30 00:25:30|94737.7|94585.7|94736.6|94586.5|94763.6|94587.9|94732.2|94570|58
1653870340000|2022-05-30 00:25:40|94739.5|94583.7|94734.8|94587.7|94746.9|94588.7|94732|94579.4|33
1653870350000|2022-05-30 00:25:50|94734.6|94587.5|94731.4|94585.9|94743.6|94588|94731.4|94580.9|41
1653870360000|2022-05-30 00:26:00|94734|94586.7|94687|94637|94734|94637.2|94680.6|94585.8|42
1653870370000|2022-05-30 00:26:10|94724.4|94599.4|94725.3|94595.4|94730.8|94637.3|94686.6|94593.5|37
1653870380000|2022-05-30 00:26:20|94727|94595.2|94732.3|94597.6|94735|94635.4|94678.1|94594.4|35
1653870390000|2022-05-30 00:26:30|94734.2|94597.3|94746.1|94588.6|94756.4|94640|94679.7|94584.1|47
1653870400000|2022-05-30 00:26:40|94745.8|94588.3|94739.6|94589.8|94751.7|94593.5|94737|94584.7|36
1653870410000|2022-05-30 00:26:50|94743.2|94588.1|94741.2|94591.1|94749.2|94593.5|94737.8|94588.1|33
1653870420000|2022-05-30 00:27:00|94741|94591|94744|94591|94750.6|94593|94736.2|94585.4|47
1653870430000|2022-05-30 00:27:10|94743.5|94590.8|94734.6|94603|94751.8|94603|94728.1|94585.8|29
1653870440000|2022-05-30 00:27:20|94736.6|94602.1|94728.7|94600|94736.6|94640.3|94683.4|94598.6|31
1653870450000|2022-05-30 00:27:30|94727.8|94602.2|94726.5|94601.2|94736.2|94640.5|94684.5|94601|33
1653870460000|2022-05-30 00:27:40|94725.7|94600.5|94688.2|94638.2|94727.1|94639.7|94684|94600.5|35
1653870470000|2022-05-30 00:27:50|94689|94639|94728.9|94588.9|94743.3|94640.1|94685.8|94579.3|47
1653870480000|2022-05-30 00:28:00|94728.2|94588.7|94734.9|94585|94743.2|94589.5|94726.6|94579.1|42
1653870490000|2022-05-30 00:28:10|94730.6|94589.1|94727.2|94582.8|94740.3|94589.1|94727.2|94581.8|40
1653870500000|2022-05-30 00:28:20|94727.3|94582.3|94746.4|94574.7|94748.2|94586.4|94724.3|94571.2|47
1653870510000|2022-05-30 00:28:30|94738.3|94580.4|94733.5|94584.3|94747.8|94587|94728.3|94573.7|33
1653870520000|2022-05-30 00:28:40|94731.3|94583.5|94730|94589.1|94740.7|94589.1|94729.6|94580.6|30
1653870530000|2022-05-30 00:28:50|94737|94584.5|94685.3|94635.3|94740.2|94635.3|94685.3|94584.5|32
1653870540000|2022-05-30 00:29:00|94725.5|94598.4|94688.4|94638.4|94725.5|94638.4|94677.7|94593|48
1653870550000|2022-05-30 00:29:10|94739.2|94593.8|94746.8|94591.5|94753.1|94605|94727.8|94586.7|53
1653870560000|2022-05-30 00:29:20|94741.6|94594.7|94741|94597|94755.8|94597.1|94739.5|94586.6|37
1653870570000|2022-05-30 00:29:30|94740.8|94596.8|94746.5|94603.1|94757|94611.2|94740.4|94594.1|49
1653870580000|2022-05-30 00:29:40|94746.9|94603.5|94753.1|94596.8|94756.5|94606.3|94743.2|94595.3|45
1653870590000|2022-05-30 00:29:50|94753.2|94598.4|94747.5|94603.4|94754.8|94606.8|94743.7|94598.4|40
1653870600000|2022-05-30 00:30:00|94747.6|94603.5|94749.8|94609.2|94758.5|94612.1|94742.4|94594.2|60
1653870610000|2022-05-30 00:30:10|94755|94604.8|94766.6|94605|94788.3|94614.1|94751.6|94591.1|57
1653870620000|2022-05-30 00:30:20|94766.5|94605.2|94766.3|94611.8|94793.9|94617.8|94757.6|94598.3|54
1653870630000|2022-05-30 00:30:30|94768.5|94609.9|94768.7|94613.6|94772.9|94620.2|94758|94603.3|57
1653870640000|2022-05-30 00:30:40|94765.9|94616.4|94760|94611.9|94778.9|94616.4|94759.9|94600.5|50
1653870650000|2022-05-30 00:30:50|94762.2|94609.5|94771.6|94608.1|94774.1|94614.1|94762.2|94605.4|42
1653870660000|2022-05-30 00:31:00|94773.3|94604.7|94771.7|94607.4|94774.7|94615.2|94757|94604.7|52
1653870670000|2022-05-30 00:31:10|94771.5|94606.8|94754.1|94622.8|94777.7|94622.8|94751|94603.8|41
1653870680000|2022-05-30 00:31:20|94755|94621.6|94755.2|94626.2|94758.1|94626.3|94753|94617.8|18
1653870690000|2022-05-30 00:31:30|94759.2|94626.5|94763.8|94621.5|94769.1|94662.9|94710.2|94621.3|39
1653870700000|2022-05-30 00:31:40|94761.8|94622.7|94760.1|94620.2|94765.2|94625.6|94751.1|94617.6|35
1653870710000|2022-05-30 00:31:50|94761.6|94619|94755|94620.2|94764.1|94655.5|94705.5|94612.7|32
1653870720000|2022-05-30 00:32:00|94755.7|94619.7|94757.1|94618.8|94763.4|94622.2|94751.3|94614.5|29
1653870730000|2022-05-30 00:32:10|94762.1|94618.3|94769.6|94584.8|94778.5|94618.3|94749.5|94578.5|37
1653870740000|2022-05-30 00:32:20|94774.1|94581.5|94755.7|94589.2|94774.1|94595.4|94751.3|94581.5|29
1653870750000|2022-05-30 00:32:30|94755.8|94589.3|94756.4|94586.3|94763.8|94592.2|94755.5|94584.4|27
1653870760000|2022-05-30 00:32:40|94755.3|94585.2|94754.6|94582|94759.4|94586.6|94753.2|94577.4|30
1653870770000|2022-05-30 00:32:50|94754.4|94580.6|94750.8|94585.1|94757.9|94585.7|94746.2|94578.3|19
1653870780000|2022-05-30 00:33:00|94757|94578.7|94749.7|94582.8|94759.2|94582.8|94749.7|94576|20
1653870790000|2022-05-30 00:33:10|94753.8|94577.7|94760.3|94583.1|94760.3|94590.1|94739.4|94576.9|34
1653870800000|2022-05-30 00:33:20|94761.1|94584.1|94762.8|94585|94765.8|94588.1|94757.2|94580.1|19
1653870810000|2022-05-30 00:33:30|94761.7|94583.9|94755.4|94586.3|94763.3|94588.1|94751.8|94582|20
1653870820000|2022-05-30 00:33:40|94755.1|94586|94738.4|94602.2|94759.9|94604.8|94738.3|94584.9|23
1653870830000|2022-05-30 00:33:50|94738.7|94602.5|94765.7|94591.6|94770.2|94607.6|94733.8|94589.3|31
1653870840000|2022-05-30 00:34:00|94769.9|94587.4|94767.6|94595.7|94771.5|94596.2|94764.3|94587.2|32
1653870850000|2022-05-30 00:34:10|94770.3|94593|94764.2|94603.3|94774.8|94605.1|94759.3|94591.4|37
1653870860000|2022-05-30 00:34:20|94769.7|94597.7|94785.1|94600.1|94791.4|94616.7|94758.6|94591.4|36
1653870870000|2022-05-30 00:34:30|94776.8|94608|94781.2|94611.9|94790.9|94616.3|94773.6|94602.6|41
1653870880000|2022-05-30 00:34:40|94781.7|94612.5|94791.6|94608|94799.6|94620.8|94771|94599.6|36
1653870890000|2022-05-30 00:34:50|94789.2|94611.3|94794.3|94605.5|94799.9|94613|94789.2|94600.3|29
1653870900000|2022-05-30 00:35:00|94789.1|94611|94777.8|94604.6|94793.6|94614.7|94774.4|94604.3|33
1653870910000|2022-05-30 00:35:10|94778.1|94604.9|94770.9|94603|94778.1|94610.5|94762.3|94598.1|40
1653870920000|2022-05-30 00:35:20|94773.4|94604.3|94769.2|94603.3|94773.9|94610.2|94758.9|94602.2|29
1653870930000|2022-05-30 00:35:30|94772.4|94599.2|94755.6|94615.9|94774.5|94617.1|94754.5|94596.5|21
1653870940000|2022-05-30 00:35:40|94754.5|94616.7|94759.1|94620.6|94764.5|94657|94705.2|94614.5|21
1653870950000|2022-05-30 00:35:50|94761.6|94618.3|94780|94588.3|94780|94619.8|94745.6|94585.4|34
1653870960000|2022-05-30 00:36:00|94776.3|94590.6|94774.5|94602.6|94782.8|94605.1|94767.6|94587|37
1653870970000|2022-05-30 00:36:10|94774.6|94602.7|94769.6|94595.2|94779.4|94603.6|94758.6|94595.2|33
1653870980000|2022-05-30 00:36:20|94771.1|94596.7|94771.8|94598.5|94778.6|94600.5|94770.2|94591.2|29
1653870990000|2022-05-30 00:36:30|94774.6|94595.2|94751.8|94611.9|94777.8|94615.7|94738.3|94594|19
1653871000000|2022-05-30 00:36:40|94751.6|94611.8|94752.4|94615.8|94761.7|94617.8|94750.1|94609.4|37
1653871010000|2022-05-30 00:36:50|94754|94615.5|94774|94594.4|94774.9|94616|94736.2|94592.2|37
1653871020000|2022-05-30 00:37:00|94771.8|94598.8|94769.4|94602|94783.5|94602|94768.6|94585.4|20
1653871030000|2022-05-30 00:37:10|94769.6|94602.2|94770|94592.7|94780.4|94602.2|94769.6|94590.7|41
1653871040000|2022-05-30 00:37:20|94769.9|94592.6|94759.3|94578.2|94776.2|94593.7|94748.4|94573.2|38
1653871050000|2022-05-30 00:37:30|94757.4|94582.4|94754.4|94573.6|94769.6|94586.8|94740.8|94567.8|50
1653871060000|2022-05-30 00:37:40|94759.8|94569.5|94755.5|94575.9|94766.2|94577|94752.3|94566.2|40
1653871070000|2022-05-30 00:37:50|94755.4|94575.8|94751.2|94577.2|94757|94582.4|94744.5|94574.3|36
1653871080000|2022-05-30 00:38:00|94751.5|94577.4|94760.4|94571|94760.4|94577.6|94751.5|94570.9|33
1653871090000|2022-05-30 00:38:10|94762.5|94567.6|94758.8|94573.1|94762.5|94574.6|94754|94567.3|32
1653871100000|2022-05-30 00:38:20|94760.2|94571.2|94755|94568.8|94760.8|94581|94737|94559|39
1653871110000|2022-05-30 00:38:30|94758.6|94567.5|94757.9|94568.7|94759.3|94576.8|94745.7|94566.6|39
1653871120000|2022-05-30 00:38:40|94758.2|94569|94753.8|94571.2|94758.2|94576.2|94745|94568.8|27
1653871130000|2022-05-30 00:38:50|94751.2|94571.8|94752.3|94572|94753.9|94580.5|94738.7|94570.1|22
1653871140000|2022-05-30 00:39:00|94746.6|94576.2|94731.7|94590.2|94754.6|94590.2|94729.3|94574.1|30
1653871150000|2022-05-30 00:39:10|94731.1|94590.7|94757.7|94581.6|94773.5|94598.7|94730|94567.8|30
1653871160000|2022-05-30 00:39:20|94767.9|94572.8|94754.7|94584.3|94770.3|94587|94751.5|94572.8|33
1653871170000|2022-05-30 00:39:30|94756.4|94583.6|94760.9|94581.3|94762.4|94584.8|94754|94578|30
1653871180000|2022-05-30 00:39:40|94759.7|94581.6|94745.4|94588.6|94766.4|94588.6|94744.3|94573.6|18
1653871190000|2022-05-30 00:39:50|94744.7|94589.5|94758.4|94579.3|94761.5|94589.5|94744.7|94577.8|27
1653871200000|2022-05-30 00:40:00|94758.6|94578.8|94732.5|94595.3|94758.7|94596.6|94723.7|94578.8|26
1653871210000|2022-05-30 00:40:10|94733.3|94594.8|94728.2|94591.5|94738.8|94594.9|94721.8|94590.7|30
1653871220000|2022-05-30 00:40:20|94726.4|94592.7|94728.3|94591.9|94732.4|94593.6|94726.4|94590.8|17
1653871230000|2022-05-30 00:40:30|94732.5|94592.1|94734.7|94594.3|94734.7|94594.4|94722.9|94592.1|21
1653871240000|2022-05-30 00:40:40|94732|94596.5|94735.4|94593.9|94737.6|94600.5|94725.1|94589.5|38
1653871250000|2022-05-30 00:40:50|94735.6|94591.4|94736.4|94597.8|94740.7|94597.8|94734.4|94591.1|24
1653871260000|2022-05-30 00:41:00|94735.7|94596.4|94739.2|94596.6|94741.2|94604.2|94725.4|94592.8|32
1653871270000|2022-05-30 00:41:10|94739.5|94596.9|94742.3|94599.9|94744.8|94603.9|94739.5|94596.9|28
1653871280000|2022-05-30 00:41:20|94742.5|94600|94736.9|94598.1|94744.7|94602.4|94729.1|94597.7|28
1653871290000|2022-05-30 00:41:30|94737.3|94598.3|94736.8|94593.5|94743.2|94599.1|94725.1|94589|35
1653871300000|2022-05-30 00:41:40|94735.9|94590.6|94742|94598.9|94743.4|94601.2|94735.2|94590.6|42
1653871310000|2022-05-30 00:41:50|94742.8|94597.7|94739.4|94605.6|94756|94638.5|94688.5|94594.1|28
1653871320000|2022-05-30 00:42:00|94744.8|94605.5|94770.1|94583|94771|94642.8|94692.8|94583|36
1653871330000|2022-05-30 00:42:10|94770.5|94583.4|94764.4|94591.9|94778.6|94591.9|94764.3|94580.7|25
1653871340000|2022-05-30 00:42:20|94769.3|94587.1|94770.1|94588.1|94770.1|94600.9|94753.7|94584.6|30
1653871350000|2022-05-30 00:42:30|94770.4|94590.4|94774.4|94589.8|94778.8|94595.7|94765.6|94580.3|37
1653871360000|2022-05-30 00:42:40|94772.2|94591.6|94769.3|94599.2|94780.8|94599.9|94761.9|94581.7|21
1653871370000|2022-05-30 00:42:50|94769.2|94597.8|94775|94596.7|94777.3|94600.4|94768.8|94594.1|23
1653871380000|2022-05-30 00:43:00|94773.5|94595.6|94756.4|94615.5|94773.5|94618.9|94743.7|94595.6|26
1653871390000|2022-05-30 00:43:10|94757.7|94614.7|94784.1|94589.4|94788.3|94615.7|94757.7|94587.4|30
1653871400000|2022-05-30 00:43:20|94785.7|94589.5|94778|94599.3|94785.7|94602.9|94768.4|94589.5|30
1653871410000|2022-05-30 00:43:30|94773.1|94604.2|94767.6|94598.8|94780.3|94604.2|94764.9|94595.1|32
1653871420000|2022-05-30 00:43:40|94767.7|94598.9|94752.9|94619|94772.4|94619|94748.1|94598.6|34
1653871430000|2022-05-30 00:43:50|94751.7|94618.2|94785.6|94607.1|94785.6|94620.9|94751.7|94606.8|26
1653871440000|2022-05-30 00:44:00|94790.9|94603.8|94776.9|94605.4|94790.9|94609.3|94773.4|94603.2|25
1653871450000|2022-05-30 00:44:10|94773.7|94608.1|94785.7|94604.3|94787.7|94611.7|94773.7|94603.3|30
1653871460000|2022-05-30 00:44:20|94785.9|94606|94780.1|94589|94786|94611.3|94753.7|94589|40
1653871470000|2022-05-30 00:44:30|94780.8|94595|94790.8|94607.2|94796.1|94616.9|94767.8|94592.3|39
1653871480000|2022-05-30 00:44:40|94785.5|94610.2|94798.5|94608.3|94802|94622.3|94773.2|94598.4|37
1653871490000|2022-05-30 00:44:50|94781.4|94621.6|94778.9|94622.2|94797.8|94629.7|94765.1|94613.1|44
1653871500000|2022-05-30 00:45:00|94779.6|94623|94786.1|94626.7|94797.9|94632.6|94775.7|94607.3|71
1653871510000|2022-05-30 00:45:10|94781.5|94632.3|94797.3|94621|94797.3|94632.3|94781.5|94621|42
1653871520000|2022-05-30 00:45:20|94793.5|94623.4|94786.7|94628.8|94793.5|94635.8|94779.7|94623.4|44
1653871530000|2022-05-30 00:45:30|94786.8|94628.4|94797.2|94618.4|94804.6|94628.9|94786.4|94616.2|40
1653871540000|2022-05-30 00:45:40|94792.4|94623.8|94803.1|94617|94803.4|94627.8|94791.1|94615.2|30
1653871550000|2022-05-30 00:45:50|94802.7|94616.7|94784.8|94626.9|94806.1|94631.2|94780.8|94613.6|19
1653871560000|2022-05-30 00:46:00|94789.7|94624|94769.3|94636.6|94797.4|94676.8|94721.3|94617.4|34
1653871570000|2022-05-30 00:46:10|94765.8|94638.4|94765.9|94635.6|94768.5|94677.2|94727.2|94634|35
1653871580000|2022-05-30 00:46:20|94763.7|94637.4|94724.7|94674.7|94767.2|94679.6|94724.6|94637.3|35
1653871590000|2022-05-30 00:46:30|94722.3|94672.3|94724|94674|94770.3|94681.9|94715.5|94640.7|48
1653871600000|2022-05-30 00:46:40|94724.7|94674.7|94722.7|94672.7|94775.1|94679|94720.5|94631.6|30
1653871610000|2022-05-30 00:46:50|94727.6|94677.6|94725.4|94675.4|94773.9|94682.2|94725.4|94640.8|47
1653871620000|2022-05-30 00:47:00|94725.8|94675.8|94773.2|94626.5|94779.5|94680.5|94723.8|94621.6|47
1653871630000|2022-05-30 00:47:10|94781.4|94621.3|94775.2|94627.7|94781.9|94630.9|94771.7|94618.7|48
1653871640000|2022-05-30 00:47:20|94776.9|94626.1|94775|94626.5|94786.9|94628.6|94772.3|94620.4|38
1653871650000|2022-05-30 00:47:30|94774.5|94626.1|94761.6|94622.6|94781|94627.5|94761.6|94611.1|48
1653871660000|2022-05-30 00:47:40|94762.9|94622.9|94771.3|94615.1|94772.5|94623.7|94761.5|94614.8|43
1653871670000|2022-05-30 00:47:50|94771.2|94615|94760.7|94617|94779.1|94619|94757.8|94611.4|46
1653871680000|2022-05-30 00:48:00|94760.3|94616.7|94761.6|94617|94769.9|94619.4|94758.4|94610.8|37
1653871690000|2022-05-30 00:48:10|94758.3|94619|94757.1|94602.2|94770.4|94619|94743.1|94596.1|44
1653871700000|2022-05-30 00:48:20|94755|94602.5|94755|94603.8|94761.9|94607.6|94749.6|94597.6|30
1653871710000|2022-05-30 00:48:30|94753.1|94604.8|94764.6|94618.9|94769|94622.1|94752.6|94603.5|62
1653871720000|2022-05-30 00:48:40|94769.3|94613.6|94765.6|94617.8|94771.2|94621.8|94759.3|94611.3|48
1653871730000|2022-05-30 00:48:50|94765|94617.2|94761|94615.4|94773.5|94621.2|94756.3|94612|48
1653871740000|2022-05-30 00:49:00|94760.9|94616.1|94759.7|94615.2|94766.1|94617.6|94756.2|94609.3|48
1653871750000|2022-05-30 00:49:10|94759.2|94617.5|94761.5|94616|94768.7|94618.8|94759.2|94611|43
1653871760000|2022-05-30 00:49:20|94761.6|94614.4|94759.2|94628.5|94779|94628.5|94757.5|94611.4|40
1653871770000|2022-05-30 00:49:30|94761.3|94626.3|94775.9|94607.8|94787.8|94626.3|94761.3|94596.7|45
1653871780000|2022-05-30 00:49:40|94773.5|94612.2|94772|94614.2|94782.5|94614.2|94771.9|94601.8|44
1653871790000|2022-05-30 00:49:50|94771.9|94612.4|94774.3|94611.8|94782.4|94617.8|94766.2|94604.6|34
1653871800000|2022-05-30 00:50:00|94773.8|94611.1|94759.7|94623|94777.9|94664.1|94713.2|94607.4|40
1653871810000|2022-05-30 00:50:10|94759.6|94622.9|94757.1|94624.4|94762.8|94627|94756.3|94620.6|43
1653871820000|2022-05-30 00:50:20|94758|94624.3|94771.2|94601.9|94773.3|94662.3|94705.6|94596.7|43
1653871830000|2022-05-30 00:50:30|94766.7|94607.1|94776.7|94600.8|94785.6|94607.8|94765.8|94591.2|40
1653871840000|2022-05-30 00:50:40|94762.2|94606.3|94758.7|94606.7|94770.6|94609.8|94754.3|94601|34
1653871850000|2022-05-30 00:50:50|94758.8|94606.8|94769.9|94607|94773.2|94612.7|94755.8|94603.3|41
1653871860000|2022-05-30 00:51:00|94770.6|94608.8|94768.3|94607.1|94774.4|94617.2|94757.3|94604|36
1653871870000|2022-05-30 00:51:10|94765|94611.3|94767|94623.2|94771.5|94626.2|94756.6|94608.4|49
1653871880000|2022-05-30 00:51:20|94765.8|94623.3|94769.8|94612.8|94791.2|94623.3|94756.3|94598.5|70
1653871890000|2022-05-30 00:51:30|94768.7|94613.9|94780.5|94618|94782.1|94625.8|94765.2|94612.8|59
1653871900000|2022-05-30 00:51:40|94776.9|94620.1|94762.4|94622.1|94780.4|94623.6|94762.4|94612.8|51
1653871910000|2022-05-30 00:51:50|94763.4|94616|94765.4|94612.8|94771.4|94621.4|94757|94609.7|52
1653871920000|2022-05-30 00:52:00|94765.7|94613.5|94762.9|94614.1|94779.7|94620|94761.7|94605.3|49
1653871930000|2022-05-30 00:52:10|94764.2|94613.5|94757.7|94612.6|94790.1|94620.2|94755.7|94596.2|55
1653871940000|2022-05-30 00:52:20|94757.4|94609.7|94757.5|94612.1|94770.3|94616.4|94755.5|94607.4|58
1653871950000|2022-05-30 00:52:30|94757.2|94612.2|94765.7|94605.7|94769|94612.2|94756.9|94604.8|39
1653871960000|2022-05-30 00:52:40|94764.4|94607.7|94754.1|94601.3|94764.4|94610.8|94747.3|94600.7|43
1653871970000|2022-05-30 00:52:50|94751.3|94605.7|94742.5|94599.1|94763.7|94606.9|94739.3|94592.9|51
1653871980000|2022-05-30 00:53:00|94743.6|94597.8|94749.9|94602.2|94764.4|94605|94739.1|94591|57
1653871990000|2022-05-30 00:53:10|94753.3|94597.9|94750.7|94593.6|94761.1|94604.1|94744.3|94590.7|40
1653872000000|2022-05-30 00:53:20|94748.4|94595.4|94753.7|94592.6|94757.1|94600.8|94742|94592.6|41
1653872010000|2022-05-30 00:53:30|94753.6|94593.9|94756.1|94595.7|94767.1|94600.3|94746|94588|34
1653872020000|2022-05-30 00:53:40|94756.2|94594.9|94739.4|94599.3|94758.1|94602.2|94739.4|94593.6|38
1653872030000|2022-05-30 00:53:50|94739.1|94598.7|94743.7|94615.6|94748.6|94652.6|94700.6|94594.2|51
1653872040000|2022-05-30 00:54:00|94743.9|94615.7|94749.6|94598.5|94758|94651.4|94701.4|94593.6|54
1653872050000|2022-05-30 00:54:10|94750.2|94599.7|94768.7|94601.2|94768.7|94614.3|94743.8|94599.7|50
1653872060000|2022-05-30 00:54:20|94762.4|94606.4|94763.8|94599.1|94768.6|94612.7|94756.4|94599.1|52
1653872070000|2022-05-30 00:54:30|94763.7|94599.4|94749.7|94590.9|94764.1|94608|94738.9|94590.9|64
1653872080000|2022-05-30 00:54:40|94749.3|94590.7|94750.3|94600.2|94760.5|94605.1|94741.9|94590.7|62
1653872090000|2022-05-30 00:54:50|94750|94600.9|94749.6|94592.4|94761.7|94601.6|94748.5|94586.6|64
1653872100000|2022-05-30 00:55:00|94742.2|94592.5|94740.9|94596.5|94756.6|94607.8|94735.5|94589|66
1653872110000|2022-05-30 00:55:10|94739.5|94597.6|94745.4|94595.9|94754.4|94598.6|94739.5|94589.5|49
1653872120000|2022-05-30 00:55:20|94744.6|94595.7|94742.8|94597.5|94751|94597.5|94738.4|94590.9|37
1653872130000|2022-05-30 00:55:30|94742.7|94597.4|94752|94591.1|94752.2|94597.4|94742.5|94591|34
1653872140000|2022-05-30 00:55:40|94751.8|94591|94693.4|94643.4|94751.9|94644.4|94685.4|94591|33
1653872150000|2022-05-30 00:55:50|94692.2|94642.2|94732.4|94606.7|94735.6|94646.2|94689.9|94605.8|43
1653872160000|2022-05-30 00:56:00|94694.7|94644.7|94692.4|94642.4|94694.7|94644.7|94688.3|94638.3|37
1653872170000|2022-05-30 00:56:10|94694|94644|94762.5|94591.9|94762.5|94647.1|94694|94591.9|41
1653872180000|2022-05-30 00:56:20|94753.3|94600.5|94758.2|94601|94759.5|94607.7|94747.7|94594.8|47
1653872190000|2022-05-30 00:56:30|94760.8|94599.5|94749.8|94602.8|94762.2|94603.9|94746.2|94596.5|19
1653872200000|2022-05-30 00:56:40|94752.7|94599.4|94758.5|94607|94761.9|94607|94747.6|94597.7|35
1653872210000|2022-05-30 00:56:50|94754|94607.4|94761.6|94611.8|94766.1|94616.8|94753.1|94605|59
1653872220000|2022-05-30 00:57:00|94756.4|94617|94764.7|94613.5|94770.9|94617|94756.4|94609|52
1653872230000|2022-05-30 00:57:10|94763|94614.5|94765.7|94616.1|94770.7|94616.1|94762.2|94608.4|49
1653872240000|2022-05-30 00:57:20|94765.5|94617.8|94754.8|94621|94776.7|94621.6|94754.3|94610.9|43
1653872250000|2022-05-30 00:57:30|94758.7|94617.1|94772.2|94616.1|94778.3|94622.4|94758.7|94607.1|50
1653872260000|2022-05-30 00:57:40|94772.1|94616.3|94775.5|94620.2|94783.7|94625.2|94758.8|94611.3|54
1653872270000|2022-05-30 00:57:50|94772.7|94622.1|94783.6|94623.4|94783.7|94627.9|94769.5|94621.1|51
1653872280000|2022-05-30 00:58:00|94785.3|94622|94780.2|94628.3|94786.1|94638.1|94766.1|94622|47
1653872290000|2022-05-30 00:58:10|94780.6|94628.6|94771.5|94626.3|94793.4|94635.3|94767.2|94623.7|42
1653872300000|2022-05-30 00:58:20|94777.4|94625.8|94776|94628.8|94783|94629.9|94769.5|94621.5|38
1653872310000|2022-05-30 00:58:30|94777.2|94627.2|94774.3|94626.5|94783.8|94630.1|94771.3|94622.6|44
1653872320000|2022-05-30 00:58:40|94774.2|94626.1|94768.1|94624.7|94775.5|94675.4|94719.6|94620.5|53
1653872330000|2022-05-30 00:58:50|94767.4|94624.8|94773.8|94623.9|94777.7|94624.8|94766.6|94615.2|56
1653872340000|2022-05-30 00:59:00|94774.6|94624.8|94772.9|94622.5|94776.9|94628.4|94764.7|94622.5|32
1653872350000|2022-05-30 00:59:10|94773|94620.6|94778.1|94624.5|94784.8|94626.8|94771.4|94619.8|32
1653872360000|2022-05-30 00:59:20|94777.9|94625.2|94783.1|94626.9|94791|94633|94767.5|94616.6|36
1653872370000|2022-05-30 00:59:30|94787.4|94621.7|94775.1|94623.9|94795.6|94629|94775|94614.1|41
1653872380000|2022-05-30 00:59:40|94774.7|94623.3|94769.7|94626.4|94784.4|94626.7|94763.9|94617.7|48
1653872390000|2022-05-30 00:59:50|94770.6|94625.7|94774.9|94624.1|94778.7|94626.7|94765.1|94615.8|39
1653872400000|2022-05-30 01:00:00|94771.4|94625.9|94780.6|94630.3|94784.2|94631.6|94771.4|94625.9|53
1653872410000|2022-05-30 01:00:10|94780.9|94630.6|94773.2|94623.8|94783.2|94668|94718|94615.1|64
1653872420000|2022-05-30 01:00:20|94773.4|94623.5|94775.5|94622.1|94786.5|94625.1|94767.9|94616.2|51
1653872430000|2022-05-30 01:00:30|94773.9|94624.3|94779|94623.4|94784.5|94625|94766|94615.2|60
1653872440000|2022-05-30 01:00:40|94776.3|94625.1|94782.7|94625.9|94784.6|94631|94768.4|94623.5|49
1653872450000|2022-05-30 01:00:50|94780.6|94625|94773|94625.3|94783.8|94628.5|94770.1|94620.9|57
1653872460000|2022-05-30 01:01:00|94718.1|94668.1|94719.8|94669.8|94767.5|94671.1|94713.1|94628.6|42
1653872470000|2022-05-30 01:01:10|94720.9|94670.9|94766.4|94631.4|94769|94675.2|94717.2|94625.9|51
1653872480000|2022-05-30 01:01:20|94766|94631.9|94783.4|94626.2|94794.8|94636.4|94760.4|94622.5|56
1653872490000|2022-05-30 01:01:30|94779.6|94628.8|94791.6|94610.1|94791.6|94628.8|94767.1|94610.1|57
1653872500000|2022-05-30 01:01:40|94790.4|94610.5|94768.7|94620|94790.6|94621.3|94768.5|94610.5|56
1653872510000|2022-05-30 01:01:50|94768.2|94619.6|94774|94625.7|94780.5|94628.9|94768.1|94617.4|48
1653872520000|2022-05-30 01:02:00|94771.7|94627.4|94790.4|94621.2|94799.3|94630.9|94770.2|94620.1|56
1653872530000|2022-05-30 01:02:10|94791.5|94620.4|94779.7|94621.5|94791.8|94629.6|94763|94619.2|45
1653872540000|2022-05-30 01:02:20|94776.7|94622.2|94782.5|94617.1|94788.6|94623.8|94761.6|94612.4|49
1653872550000|2022-05-30 01:02:30|94778.2|94617.3|94760.7|94614.2|94782.5|94620.8|94759.5|94612.5|40
1653872560000|2022-05-30 01:02:40|94764|94614.4|94762.9|94613.3|94772.9|94614.4|94760.8|94610.6|51
1653872570000|2022-05-30 01:02:50|94763.1|94613.5|94764.8|94610.7|94782.7|94614.1|94752.6|94604.5|45
1653872580000|2022-05-30 01:03:00|94759.8|94613.7|94772.2|94635.2|94799.2|94677.7|94727.7|94606.8|58
1653872590000|2022-05-30 01:03:10|94787.1|94631.5|94782.4|94634.4|94792.5|94634.4|94772.6|94622.9|49
1653872600000|2022-05-30 01:03:20|94792.4|94629.5|94782.7|94629|94792.4|94631.1|94781.7|94627.7|38
1653872610000|2022-05-30 01:03:30|94782.4|94628.7|94794.2|94624.7|94794.2|94631.7|94773.8|94624.7|42
1653872620000|2022-05-30 01:03:40|94787.6|94627.4|94780.6|94625.5|94807.7|94636|94768.8|94616|50
1653872630000|2022-05-30 01:03:50|94782.2|94623.9|94777.9|94632.2|94794.2|94632.8|94770.1|94617.6|55
1653872640000|2022-05-30 01:04:00|94777.7|94632.3|94793.1|94628.1|94800.7|94633.1|94772.6|94624.9|44
1653872650000|2022-05-30 01:04:10|94794.8|94627|94783.9|94629.1|94796.8|94633.6|94777|94627|38
1653872660000|2022-05-30 01:04:20|94792.3|94625.7|94779.9|94632|94792.3|94633.3|94773.6|94625.7|43
1653872670000|2022-05-30 01:04:30|94780.2|94632.3|94784.8|94630.4|94788.8|94633.9|94773.5|94625.7|35
1653872680000|2022-05-30 01:04:40|94784.7|94630.1|94766.7|94640.3|94793.4|94678.3|94727.9|94625.2|33
1653872690000|2022-05-30 01:04:50|94766.9|94640.5|94803.9|94632.8|94820.3|94681.7|94724.6|94624.6|50
1653872700000|2022-05-30 01:05:00|94799.5|94637|94794.4|94634.4|94813.5|94638.6|94791.9|94627.5|51
1653872710000|2022-05-30 01:05:10|94798.9|94633.3|94818.7|94641|94831.2|94649.6|94794.6|94633.3|44
1653872720000|2022-05-30 01:05:20|94818.8|94644|94812.1|94646.8|94821.9|94647.7|94802.3|94638.2|37
1653872730000|2022-05-30 01:05:30|94812.3|94645.1|94849|94649|94850.4|94666.1|94807.2|94645.1|55
1653872740000|2022-05-30 01:05:40|94835.2|94657.4|94835.7|94656.2|94842.3|94661.6|94824.8|94652.6|42
1653872750000|2022-05-30 01:05:50|94835.9|94656.3|94834.6|94643.9|94848.4|94663.6|94801.4|94639.9|39
1653872760000|2022-05-30 01:06:00|94835.8|94644.2|94828.7|94651|94841.6|94651.5|94818.9|94639.9|48
1653872770000|2022-05-30 01:06:10|94828.6|94650.9|94813.4|94644.1|94831|94651.4|94813.4|94641.7|46
1653872780000|2022-05-30 01:06:20|94825.5|94636|94809|94633.1|94832.2|94641.8|94797.1|94624.2|61
1653872790000|2022-05-30 01:06:30|94818.3|94628.2|94816.6|94625|94824.8|94634|94806.8|94624.7|55
1653872800000|2022-05-30 01:06:40|94815.5|94625.1|94823.1|94628.7|94824.2|94633|94809.1|94622.7|36
1653872810000|2022-05-30 01:06:50|94826.6|94626.6|94809.3|94628.1|94828.3|94629.4|94807.8|94623.2|32
1653872820000|2022-05-30 01:07:00|94807|94628.7|94821.7|94634.9|94826.7|94635.7|94805|94626|44
1653872830000|2022-05-30 01:07:10|94822.5|94633.6|94802.6|94636.4|94822.5|94640|94793.5|94623.1|47
1653872840000|2022-05-30 01:07:20|94812.4|94632.7|94824.8|94630.1|94828.9|94634.2|94810.7|94628|37
1653872850000|2022-05-30 01:07:30|94801.8|94634.8|94813.3|94642.9|94829.4|94642.9|94801.8|94630.6|27
1653872860000|2022-05-30 01:07:40|94832.4|94635.1|94825.4|94641.4|94832.4|94642.3|94815.7|94634.5|27
1653872870000|2022-05-30 01:07:50|94811.3|94640.1|94813.4|94643.4|94825.2|94643.4|94803.9|94635.3|26
1653872880000|2022-05-30 01:08:00|94813.2|94642.6|94830.6|94644|94838.4|94644|94813.2|94635.2|28
1653872890000|2022-05-30 01:08:10|94831.6|94643.6|94851.5|94651.5|94852|94655.7|94809.1|94643.2|55
1653872900000|2022-05-30 01:08:20|94849.5|94652.6|94851.4|94651.4|94855.9|94657.3|94845.1|94651.4|39
1653872910000|2022-05-30 01:08:30|94850.8|94650.8|94850.1|94654.6|94853|94655.8|94847.3|94650.5|38
1653872920000|2022-05-30 01:08:40|94852.9|94652.9|94811.8|94656.3|94853|94665.2|94808.5|94649|39
1653872930000|2022-05-30 01:08:50|94840.4|94659.3|94861.7|94661.7|94867.7|94677.4|94833.4|94652.2|65
1653872940000|2022-05-30 01:09:00|94861.6|94661.6|94854.5|94659.4|94867.5|94668.4|94829.4|94655.6|50
1653872950000|2022-05-30 01:09:10|94842.2|94662.9|94859.3|94662|94861.3|94668.1|94828.6|94657.6|46
1653872960000|2022-05-30 01:09:20|94859.4|94662.2|94856.6|94659.8|94862.6|94665.7|94851.9|94659.5|30
1653872970000|2022-05-30 01:09:30|94855.1|94659.7|94843.3|94663.3|94862.3|94663.4|94843.3|94657.7|30
1653872980000|2022-05-30 01:09:40|94837.2|94665.4|94853.3|94658.5|94859.5|94667.5|94835.1|94657.6|21
1653872990000|2022-05-30 01:09:50|94849.7|94659.7|94831.9|94648.4|94854.9|94659.7|94821.8|94646.3|52
1653873000000|2022-05-30 01:10:00|94840|94645.1|94845.7|94645.7|94845.7|94648.7|94820.6|94639.8|43
1653873010000|2022-05-30 01:10:10|94845.4|94645.4|94838.7|94649.3|94846.7|94651.7|94834.7|94643.8|32
1653873020000|2022-05-30 01:10:20|94845.8|94645.8|94848|94648|94848.4|94650.7|94832.9|94645.8|44
1653873030000|2022-05-30 01:10:30|94847.2|94647.2|94845.6|94650.8|94850.6|94652.7|94835|94646.7|30
1653873040000|2022-05-30 01:10:40|94852.3|94652.3|94846.8|94646.8|94852.3|94652.3|94822.8|94645.4|29
1653873050000|2022-05-30 01:10:50|94843.7|94647.1|94842.7|94647.6|94847.4|94653.2|94832|94645.5|34
1653873060000|2022-05-30 01:11:00|94842.5|94646.7|94833.5|94646.5|94846.7|94650.7|94827.5|94644.7|36
1653873070000|2022-05-30 01:11:10|94836.6|94644.9|94843.8|94643.8|94843.8|94644.9|94815.7|94636.2|40
1653873080000|2022-05-30 01:11:20|94835.1|94639.7|94814.2|94639.6|94840.6|94642.8|94809.5|94632.8|41
1653873090000|2022-05-30 01:11:30|94813.9|94637.5|94818.6|94633.6|94836.6|94638.1|94812.3|94625.8|45
1653873100000|2022-05-30 01:11:40|94818.2|94631.2|94828.4|94629.2|94832.1|94634.7|94816.4|94629.2|33
1653873110000|2022-05-30 01:11:50|94827.7|94631.5|94815.3|94615.8|94828.1|94631.8|94776.5|94615.8|57
1653873120000|2022-05-30 01:12:00|94809.2|94618.1|94800.9|94613.1|94813|94621.9|94790.4|94611.7|51
1653873130000|2022-05-30 01:12:10|94799.3|94613.7|94795.9|94606.5|94814.1|94618.1|94786.6|94606.5|45
1653873140000|2022-05-30 01:12:20|94796.2|94603.5|94805|94605|94807|94609.5|94776|94599.3|66
1653873150000|2022-05-30 01:12:30|94796.1|94607.8|94801.9|94607.7|94807.1|94608|94796.1|94604.5|41
1653873160000|2022-05-30 01:12:40|94801.1|94607.1|94796.8|94606.7|94803|94610.7|94789.6|94603.9|27
1653873170000|2022-05-30 01:12:50|94796.6|94606.1|94804.9|94608.9|94805.6|94619.3|94765.4|94604.7|47
1653873180000|2022-05-30 01:13:00|94807.4|94607.4|94798.8|94611.6|94810.5|94615.1|94793.1|94607.4|47
1653873190000|2022-05-30 01:13:10|94801.7|94609.8|94793.6|94613.1|94805.9|94616|94791.8|94608.2|35
1653873200000|2022-05-30 01:13:20|94790.9|94614.3|94783|94621.5|94803.1|94626.7|94777.1|94610.3|25
1653873210000|2022-05-30 01:13:30|94785.4|94621.9|94791.6|94627.8|94801.7|94635.3|94760.5|94617.4|41
1653873220000|2022-05-30 01:13:40|94788.4|94627.7|94785.2|94633|94793.2|94634|94779.6|94619.4|33
1653873230000|2022-05-30 01:13:50|94783.7|94632|94774|94632.1|94787.1|94634.4|94766.9|94627.8|38
1653873240000|2022-05-30 01:14:00|94803.3|94617.1|94783.2|94610.7|94813|94618.4|94782.9|94606.5|41
1653873250000|2022-05-30 01:14:10|94787.9|94611|94801.7|94606.4|94806.4|94613.8|94787.9|94604.9|41
1653873260000|2022-05-30 01:14:20|94805.5|94605.5|94793.8|94604.8|94806.5|94611.1|94787.7|94602.6|33
1653873270000|2022-05-30 01:14:30|94796.3|94603.5|94805.8|94605.8|94805.8|94607.4|94769.6|94598.2|44
1653873280000|2022-05-30 01:14:40|94802.9|94602.9|94790.6|94597.9|94804.9|94604.9|94784.5|94597.2|39
1653873290000|2022-05-30 01:14:50|94782.7|94600.8|94795.7|94597.6|94797|94602.7|94780.8|94597.1|30
1653873300000|2022-05-30 01:15:00|94796|94597.2|94774|94574|94796|94598|94740.7|94568.3|63
1653873310000|2022-05-30 01:15:10|94773.9|94573.9|94780.1|94580.1|94782.8|94582.8|94765.1|94573.9|38
1653873320000|2022-05-30 01:15:20|94780.8|94580.8|94780|94580|94781.4|94581.4|94779|94579|28
1653873330000|2022-05-30 01:15:30|94780.1|94580.1|94786.7|94586.7|94790.8|94590.8|94772.8|94578|38
1653873340000|2022-05-30 01:15:40|94793.6|94593.6|94770.5|94590.2|94793.6|94593.6|94770.5|94586|26
1653873350000|2022-05-30 01:15:50|94770.3|94590.1|94782.5|94588.5|94786.5|94590.9|94770.1|94585.7|27
1653873360000|2022-05-30 01:16:00|94782.7|94588.7|94737.6|94598.6|94787.2|94603.5|94737.6|94586.6|24
1653873370000|2022-05-30 01:16:10|94735.2|94598.5|94790.8|94590.8|94791|94603.6|94735.2|94588.7|51
1653873380000|2022-05-30 01:16:20|94790.4|94590.4|94795.7|94595.7|94810.7|94610.7|94774.6|94589.4|54
1653873390000|2022-05-30 01:16:30|94791.4|94594.8|94802.2|94602.2|94804.8|94604.8|94789.4|94594.8|52
1653873400000|2022-05-30 01:16:40|94802.4|94602.4|94799.2|94599.2|94804.3|94604.3|94796.9|94596.9|37
1653873410000|2022-05-30 01:16:50|94797.5|94597.5|94799.8|94599.8|94800.3|94600.3|94771|94588.2|42
1653873420000|2022-05-30 01:17:00|94792.2|94592.2|94793|94593|94797.3|94597.3|94788.3|94590.8|36
1653873430000|2022-05-30 01:17:10|94794.7|94594.7|94793|94593|94795|94595|94790.1|94590.1|31
1653873440000|2022-05-30 01:17:20|94792.8|94592.8|94793.9|94593.9|94804.2|94604.2|94784.4|94587.1|32
1653873450000|2022-05-30 01:17:30|94795.9|94595.9|94803.9|94603.9|94809.6|94609.8|94777.4|94595.1|41
1653873460000|2022-05-30 01:17:40|94809.4|94609.4|94805.3|94605.3|94809.4|94609.4|94797|94599.8|33
1653873470000|2022-05-30 01:17:50|94806.2|94606.2|94805.6|94605.6|94807.6|94607.6|94802.2|94603.4|36
1653873480000|2022-05-30 01:18:00|94805.5|94605.5|94807.5|94607.5|94810.1|94610.1|94785.6|94602.6|40
1653873490000|2022-05-30 01:18:10|94806|94606|94798.7|94598.7|94808.4|94609.7|94795.6|94598.7|42
1653873500000|2022-05-30 01:18:20|94798.9|94598.9|94811.4|94611.4|94811.4|94611.4|94786|94596.5|25
1653873510000|2022-05-30 01:18:30|94807.6|94607.6|94797.3|94597.3|94807.6|94607.6|94772.9|94594.2|43
1653873520000|2022-05-30 01:18:40|94794.5|94594.5|94788.9|94588.9|94799.2|94599.2|94775.6|94588.9|62
1653873530000|2022-05-30 01:18:50|94787.7|94589.8|94794.7|94594.7|94794.7|94595.7|94783.7|94587.7|42
1653873540000|2022-05-30 01:19:00|94794.6|94594.6|94785.1|94585.1|94794.6|94594.6|94771.3|94581|54
1653873550000|2022-05-30 01:19:10|94787.9|94587.9|94782|94582|94790.3|94590.3|94780.4|94580.4|29
1653873560000|2022-05-30 01:19:20|94783.5|94583.5|94782.7|94582.7|94785|94585|94767.5|94579.7|17
1653873570000|2022-05-30 01:19:30|94779.4|94580.9|94782.4|94582.4|94785.1|94585.1|94779.4|94579.7|39
1653873580000|2022-05-30 01:19:40|94783.1|94583.1|94780.5|94580.5|94783.4|94583.4|94764.6|94578.1|33
1653873590000|2022-05-30 01:19:50|94780.1|94580.1|94782.1|94582.1|94783.7|94583.7|94775.1|94577.6|22
1653873600000|2022-05-30 01:20:00|94782.5|94582.5|94750.7|94586|94782.5|94592.8|94742.2|94578.1|35
1653873610000|2022-05-30 01:20:10|94749.7|94584.3|94744.4|94588.2|94760.2|94594.8|94737.9|94580.3|52
1653873620000|2022-05-30 01:20:20|94742.4|94587.5|94747.2|94584.3|94752.3|94588.2|94742.4|94583.6|30
1653873630000|2022-05-30 01:20:30|94747.3|94584.4|94745.1|94584.6|94757.5|94587.9|94740.5|94582.3|33
1653873640000|2022-05-30 01:20:40|94745.5|94584.8|94750.5|94584.5|94750.5|94588.2|94742|94582.4|30
1653873650000|2022-05-30 01:20:50|94762.6|94580.3|94747|94586|94762.6|94589|94744.6|94580.3|40
1653873660000|2022-05-30 01:21:00|94748.6|94587.1|94751.7|94587.3|94754|94588.7|94744.6|94585.1|34
1653873670000|2022-05-30 01:21:10|94750.1|94586.3|94751.9|94600.5|94756.3|94600.5|94732.9|94586.3|43
1653873680000|2022-05-30 01:21:20|94752.1|94600.7|94757.4|94600.7|94760.6|94601.7|94751.3|94592.4|39
1653873690000|2022-05-30 01:21:30|94756.6|94596.7|94755.3|94604.3|94761.7|94605.9|94749.6|94596.7|45
1653873700000|2022-05-30 01:21:40|94756.6|94603|94759.4|94601.8|94766.3|94607.9|94748.6|94595.7|30
1653873710000|2022-05-30 01:21:50|94760.3|94602.8|94769.2|94608.7|94770|94608.7|94756.9|94599.1|44
1653873720000|2022-05-30 01:22:00|94769|94608.4|94727.9|94567.6|94777.6|94610.8|94709.2|94534.7|39
1653873730000|2022-05-30 01:22:10|94725.2|94571.5|94741.3|94603.8|94752.6|94603.8|94704.2|94537.6|52
1653873740000|2022-05-30 01:22:20|94746.4|94603.1|94747.7|94609.1|94754|94610.7|94742.3|94603.1|36
1653873750000|2022-05-30 01:22:30|94749.9|94609|94751.4|94603|94764.6|94611.1|94744.2|94591.7|40
1653873760000|2022-05-30 01:22:40|94751.9|94596.4|94728.4|94563.9|94758.1|94615.1|94663.4|94525.6|61
1653873770000|2022-05-30 01:22:50|94729.1|94567.9|94738.5|94600|94744.3|94601.9|94726.4|94545.2|33
1653873780000|2022-05-30 01:23:00|94737.1|94600.3|94741.8|94601.7|94745.9|94607.9|94732.9|94596.9|53
1653873790000|2022-05-30 01:23:10|94743.2|94602.3|94743.9|94603|94748.1|94604.4|94742.1|94598.5|44
1653873800000|2022-05-30 01:23:20|94743.8|94602.9|94747|94595.7|94747.7|94602.9|94742.8|94594|37
1653873810000|2022-05-30 01:23:30|94747.1|94550.5|94739.9|94594.6|94747.1|94596.5|94733.8|94545.4|29
1653873820000|2022-05-30 01:23:40|94740.3|94595.1|94730.1|94555.9|94744.8|94597.4|94730.1|94546.4|32
1653873830000|2022-05-30 01:23:50|94729.2|94562.6|94734.4|94541.7|94738.8|94566.6|94729.2|94530|34
1653873840000|2022-05-30 01:24:00|94735.2|94539.1|94732.1|94553.5|94742|94553.5|94732.1|94536.4|38
1653873850000|2022-05-30 01:24:10|94732.2|94553.6|94735.1|94535.1|94738.5|94556.3|94731.6|94535.1|29
1653873860000|2022-05-30 01:24:20|94735.6|94543.6|94737.6|94548.5|94744|94562.3|94724.3|94525.7|39
1653873870000|2022-05-30 01:24:30|94740.2|94544.9|94723.9|94558.1|94740.2|94558.1|94723.9|94533|32
1653873880000|2022-05-30 01:24:40|94723.5|94557.6|94718.6|94559.7|94727.3|94563.1|94717.6|94550.2|51
1653873890000|2022-05-30 01:24:50|94717.9|94555.6|94724.1|94558.4|94727.2|94571.7|94714.7|94538.6|46
1653873900000|2022-05-30 01:25:00|94724|94554.7|94725.5|94566.3|94728.4|94572.8|94718.1|94546.4|51
1653873910000|2022-05-30 01:25:10|94726.5|94566.1|94725.7|94557.6|94733.5|94581.5|94719.8|94522|49
1653873920000|2022-05-30 01:25:20|94724.5|94556.2|94726.7|94565|94733.2|94567.1|94724.5|94540.3|26
1653873930000|2022-05-30 01:25:30|94726|94564.1|94728.9|94563.9|94730.5|94568.8|94719|94558.2|35
1653873940000|2022-05-30 01:25:40|94725.1|94564.1|94686.3|94636.3|94730|94636.3|94686.1|94555.5|35
1653873950000|2022-05-30 01:25:50|94727.8|94596.9|94730.4|94567|94751.3|94638.2|94688|94543.6|55
1653873960000|2022-05-30 01:26:00|94730.7|94567.7|94733.2|94569.9|94741.6|94579.9|94726.3|94560.6|55
1653873970000|2022-05-30 01:26:10|94733|94569.6|94738.5|94569|94742|94604.1|94729.8|94564.2|52
1653873980000|2022-05-30 01:26:20|94738.2|94603.9|94747.8|94604.2|94750.1|94607.4|94738.2|94548.3|40
1653873990000|2022-05-30 01:26:30|94749|94550|94737.9|94595.8|94753|94603.8|94737.9|94545.9|33
1653874000000|2022-05-30 01:26:40|94738.3|94596.3|94743.9|94593.2|94749.8|94601|94737|94537.3|32
1653874010000|2022-05-30 01:26:50|94740.4|94596|94741.9|94592.7|94743.5|94599.2|94738.4|94547.1|24
1653874020000|2022-05-30 01:27:00|94742.1|94592.5|94734.7|94554.9|94742.4|94596.7|94732.4|94544.1|27
1653874030000|2022-05-30 01:27:10|94735.3|94556.5|94735.3|94545.5|94739.5|94557|94733.9|94541.2|26
1653874040000|2022-05-30 01:27:20|94735.4|94540.4|94736.6|94543.9|94739.1|94562|94732|94537.5|34
1653874050000|2022-05-30 01:27:30|94736.7|94537.9|94734.9|94561.8|94741.9|94561.8|94732.9|94537.9|35
1653874060000|2022-05-30 01:27:40|94734.1|94572|94743.8|94600.3|94747.1|94601.2|94734.1|94536.4|31
1653874070000|2022-05-30 01:27:50|94750.7|94595.5|94749.3|94557.1|94752.6|94595.5|94743.3|94547.9|43
1653874080000|2022-05-30 01:28:00|94748.5|94602.1|94737.9|94600|94750.4|94604.1|94737.8|94552.9|38
1653874090000|2022-05-30 01:28:10|94737.7|94599.9|94737.5|94595.8|94746.2|94603.6|94736.1|94537.3|40
1653874100000|2022-05-30 01:28:20|94739|94593.5|94740.8|94592.4|94741.8|94597.7|94735.8|94539.1|28
1653874110000|2022-05-30 01:28:30|94743.5|94589.8|94729.8|94595|94744.9|94595|94729.8|94587.4|31
1653874120000|2022-05-30 01:28:40|94730.9|94595.6|94735.3|94551.3|94738.5|94595.6|94726.3|94538|38
1653874130000|2022-05-30 01:28:50|94737.9|94544.2|94729.8|94587.9|94737.9|94592.6|94728|94541|34
1653874140000|2022-05-30 01:29:00|94729.7|94587.8|94733.6|94538.9|94734.1|94587.8|94720.8|94535.3|29
1653874150000|2022-05-30 01:29:10|94733.5|94550.4|94735.1|94536.1|94741.9|94551.2|94731.8|94531.8|24
1653874160000|2022-05-30 01:29:20|94735|94543.7|94730.8|94543.9|94735|94556.1|94724.1|94542.8|32
1653874170000|2022-05-30 01:29:30|94737.4|94537.4|94728.8|94528.8|94738.2|94550.6|94723.8|94523.8|28
1653874180000|2022-05-30 01:29:40|94732.7|94544.4|94731.4|94544.7|94735.7|94556.2|94724.8|94530|29
1653874190000|2022-05-30 01:29:50|94730.7|94544|94727.2|94585.2|94733.6|94585.2|94722.6|94532.1|20
1653874200000|2022-05-30 01:30:00|94725.7|94584.5|94733.3|94548.5|94733.3|94584.9|94722.7|94533.8|37
1653874210000|2022-05-30 01:30:10|94731|94531|94733.3|94545.2|94734.1|94556|94729.1|94531|35
1653874220000|2022-05-30 01:30:20|94733.1|94556.3|94732.4|94547.1|94734.1|94558.5|94725.7|94536.8|36
1653874230000|2022-05-30 01:30:30|94734.5|94548|94732.9|94587.9|94737|94591.9|94730.1|94542.4|34
1653874240000|2022-05-30 01:30:40|94733.2|94588.1|94744.4|94544.4|94747.3|94595.4|94723.2|94529.3|32
1653874250000|2022-05-30 01:30:50|94736.7|94536.7|94740.3|94560.8|94752.8|94564.2|94736.7|94536.7|34
1653874260000|2022-05-30 01:31:00|94739.7|94564.4|94743.7|94557.8|94744.9|94565|94739.7|94554.4|53
1653874270000|2022-05-30 01:31:10|94741.5|94558.2|94744.6|94544.6|94747.6|94561.1|94740.4|94540.4|42
1653874280000|2022-05-30 01:31:20|94743.9|94543.9|94741|94552.2|94751|94565.9|94738|94543.8|36
1653874290000|2022-05-30 01:31:30|94743.7|94550|94739.2|94555.3|94743.7|94557.2|94735.6|94549.3|35
1653874300000|2022-05-30 01:31:40|94731.7|94594.1|94736.8|94593|94737.2|94598.5|94731.7|94593|27
1653874310000|2022-05-30 01:31:50|94738.1|94593.8|94737.2|94596.3|94738.1|94596.7|94735|94591.6|21
1653874320000|2022-05-30 01:32:00|94737.1|94596.2|94737.5|94597.6|94737.5|94597.6|94727.2|94593.8|34
1653874330000|2022-05-30 01:32:10|94738|94598.1|94738.3|94597.2|94743.6|94600.5|94737.4|94594|32
1653874340000|2022-05-30 01:32:20|94737.3|94597.3|94739.1|94546.3|94745.6|94600.2|94737.3|94539.6|36
1653874350000|2022-05-30 01:32:30|94738.6|94544.3|94738.9|94538.9|94740.7|94587.2|94720.8|94526|43
1653874360000|2022-05-30 01:32:40|94726.2|94526.2|94730.7|94541.6|94738.7|94552.8|94725|94525|33
1653874370000|2022-05-30 01:32:50|94729.1|94529.1|94727.6|94536.1|94732.7|94547.8|94722.1|94529.1|30
1653874380000|2022-05-30 01:33:00|94726.9|94532.7|94734.5|94534.9|94737.3|94549|94725|94531.7|31
1653874390000|2022-05-30 01:33:10|94735.9|94536.4|94736.7|94536.7|94741.2|94549|94734.6|94534.6|23
1653874400000|2022-05-30 01:33:20|94736.1|94542.8|94730.3|94557.1|94737.4|94557.1|94724.6|94535.8|32
1653874410000|2022-05-30 01:33:30|94727.2|94558.2|94728.3|94585.3|94733.7|94588|94727.2|94544.1|31
1653874420000|2022-05-30 01:33:40|94728.2|94585.1|94720.3|94585.7|94728.2|94589.6|94716.9|94585.1|28
1653874430000|2022-05-30 01:33:50|94721.8|94580.8|94723.6|94534.8|94725.5|94581.9|94699.7|94499.7|42
1653874440000|2022-05-30 01:34:00|94725|94539.1|94707.2|94511.6|94725.9|94545.2|94702.2|94511.6|56
1653874450000|2022-05-30 01:34:10|94711.3|94520|94708.4|94519.7|94713.1|94535|94706.2|94508.6|41
1653874460000|2022-05-30 01:34:20|94707.5|94518.6|94707.3|94523.5|94713|94538.6|94703.2|94509.6|28
1653874470000|2022-05-30 01:34:30|94705.6|94517.4|94693|94499.5|94716|94581.9|94631.9|94475.9|31
1653874480000|2022-05-30 01:34:40|94695|94507.6|94692.5|94492.5|94706|94512.5|94682.3|94482.3|30
1653874490000|2022-05-30 01:34:50|94692.4|94492.4|94687.9|94503.7|94693.9|94511.2|94676.3|94478.3|58
1653874500000|2022-05-30 01:35:00|94687.8|94503.6|94684.8|94497.3|94690.7|94510.9|94677.5|94482.6|49
1653874510000|2022-05-30 01:35:10|94684.7|94497.1|94684|94503.3|94700.9|94532.4|94672.5|94485.2|62
1653874520000|2022-05-30 01:35:20|94679.2|94482.4|94671.2|94506.7|94685.1|94544.6|94671.2|94482.4|63
1653874530000|2022-05-30 01:35:30|94671.4|94504.3|94667.9|94508.1|94678.3|94540.8|94663.3|94493|61
1653874540000|2022-05-30 01:35:40|94667.5|94505.4|94671.1|94508|94675|94539.5|94661.8|94480|65
1653874550000|2022-05-30 01:35:50|94671.3|94508.2|94668.3|94517.6|94689.9|94576.5|94626.5|94482|73
1653874560000|2022-05-30 01:36:00|94668|94496.3|94670.5|94535|94681.7|94541.8|94662.6|94489.5|72
1653874570000|2022-05-30 01:36:10|94669.2|94535.4|94662.7|94481.2|94673.4|94536|94653.8|94475.4|66
1653874580000|2022-05-30 01:36:20|94661.3|94480.3|94655|94500.6|94673.8|94538.3|94653.7|94479.4|76
1653874590000|2022-05-30 01:36:30|94653.4|94507.9|94651.1|94497.1|94662.7|94566.5|94613.8|94496.6|66
1653874600000|2022-05-30 01:36:40|94648.7|94499.6|94617.2|94567.2|94659.2|94571.2|94614.7|94481|57
1653874610000|2022-05-30 01:36:50|94652.8|94495.2|94641.9|94502.9|94666.6|94530.1|94639.1|94479.1|69
1653874620000|2022-05-30 01:37:00|94644.6|94511.4|94649.1|94496.8|94657.3|94561.7|94610.6|94490|61
1653874630000|2022-05-30 01:37:10|94648.7|94500|94561.4|94511.4|94670.9|94565.9|94555.9|94458.1|63
1653874640000|2022-05-30 01:37:20|94564.8|94514.8|94558.6|94432|94599.6|94519|94522|94385.3|69
1653874650000|2022-05-30 01:37:30|94568.2|94443|94521.3|94471.3|94574.6|94478.4|94521.3|94417.4|61
1653874660000|2022-05-30 01:37:40|94521|94471|94575.9|94420.4|94576.4|94480.5|94521|94414.8|61
1653874670000|2022-05-30 01:37:50|94572|94419.3|94538.1|94488.1|94577.6|94488.1|94518|94416|41
1653874680000|2022-05-30 01:38:00|94538.2|94488.2|94521.8|94471.8|94570.1|94488.5|94521.5|94413.4|44
1653874690000|2022-05-30 01:38:10|94521.7|94471.7|94537|94487|94568.4|94487.7|94517.1|94422.6|47
1653874700000|2022-05-30 01:38:20|94537.3|94487.3|94558.4|94431.4|94567.5|94490.3|94519.1|94409.9|62
1653874710000|2022-05-30 01:38:30|94557.8|94430.8|94552.7|94422.8|94565.5|94485.1|94513|94382.3|57
1653874720000|2022-05-30 01:38:40|94552.9|94427.7|94554.2|94424.8|94565.5|94466.9|94516.9|94405.8|56
1653874730000|2022-05-30 01:38:50|94553.2|94422|94554.7|94417.5|94555.2|94428.1|94552.4|94413.3|33
1653874740000|2022-05-30 01:39:00|94554.5|94417.7|94553.1|94423|94554.5|94480.6|94512.3|94414.3|50
1653874750000|2022-05-30 01:39:10|94553.4|94423.5|94551.3|94421.5|94556.7|94463.8|94513.5|94418.5|48
1653874760000|2022-05-30 01:39:20|94550.9|94421.3|94555.6|94420.9|94557.6|94464.9|94513.6|94410.6|51
1653874770000|2022-05-30 01:39:30|94573.7|94447.3|94561.6|94427.5|94573.7|94489.5|94516.9|94420.6|56
1653874780000|2022-05-30 01:39:40|94562|94427.1|94577.9|94449.2|94581.3|94491.7|94518.6|94417.9|60
1653874790000|2022-05-30 01:39:50|94531.3|94481.3|94528|94478|94538.4|94488.4|94528|94478|50
1653874800000|2022-05-30 01:40:00|94526.2|94476.2|94542.8|94417.1|94554.6|94476.2|94503|94404.6|66
1653874810000|2022-05-30 01:40:10|94543.1|94407.2|94543.9|94404.5|94549.2|94420.7|94540.8|94401.3|53
1653874820000|2022-05-30 01:40:20|94544|94404.4|94538.8|94402|94544.3|94457.7|94495.3|94389.3|61
1653874830000|2022-05-30 01:40:30|94541.3|94385.2|94546.8|94420.7|94553.9|94470.2|94515.5|94384.5|60
1653874840000|2022-05-30 01:40:40|94547.8|94409|94535.5|94395.9|94547.8|94451.1|94500.9|94391.2|51
1653874850000|2022-05-30 01:40:50|94536.4|94391.9|94540.7|94395.8|94544.6|94404.5|94536.1|94387.1|44
1653874860000|2022-05-30 01:41:00|94540.6|94397.4|94538.8|94379|94541.8|94397.6|94538.8|94379|37
1653874870000|2022-05-30 01:41:10|94540.5|94378.9|94542.7|94405|94544.2|94406|94538.1|94378.9|45
1653874880000|2022-05-30 01:41:20|94543.2|94400.7|94547.3|94394.1|94549.2|94466.1|94515.7|94375.2|55
1653874890000|2022-05-30 01:41:30|94547.2|94394|94546.9|94390.4|94547.9|94403.1|94542.5|94388|46
1653874900000|2022-05-30 01:41:40|94546.6|94385.7|94544.6|94404.5|94549.1|94465.9|94515.7|94385.7|38
1653874910000|2022-05-30 01:41:50|94544.9|94402.5|94550.3|94410.9|94550.4|94464.8|94510.3|94399|44
1653874920000|2022-05-30 01:42:00|94549.1|94410.2|94549.2|94408.9|94556.6|94417|94545.2|94394.3|55
1653874930000|2022-05-30 01:42:10|94551|94407.3|94559.6|94412.8|94559.6|94475.9|94523.2|94403.4|47
1653874940000|2022-05-30 01:42:20|94559.8|94412.9|94580.6|94422.7|94593.5|94489.7|94531.3|94399.9|61
1653874950000|2022-05-30 01:42:30|94578.5|94428.8|94560.3|94401.6|94578.5|94428.8|94559.5|94400.3|57
1653874960000|2022-05-30 01:42:40|94560.4|94401.7|94564|94421.7|94575.2|94427.7|94560.2|94401.6|43
1653874970000|2022-05-30 01:42:50|94563.7|94418.9|94564.3|94406.1|94588.2|94496.8|94532.9|94402.9|64
1653874980000|2022-05-30 01:43:00|94563.2|94413.3|94565|94405.9|94594.3|94490.7|94537.8|94404.4|72
1653874990000|2022-05-30 01:43:10|94566.4|94414.8|94560.1|94411.4|94570.5|94435.5|94558.1|94387.3|60
1653875000000|2022-05-30 01:43:20|94560|94411.2|94565.2|94412.3|94571|94442|94557|94397|48
1653875010000|2022-05-30 01:43:30|94564.7|94411.4|94563.8|94399.5|94575.7|94486.7|94534.1|94399.5|47
1653875020000|2022-05-30 01:43:40|94565.1|94411.5|94565.2|94412.5|94592.7|94486.9|94536.1|94399.6|58
1653875030000|2022-05-30 01:43:50|94565.9|94414|94562.3|94408|94575.9|94448.2|94562.3|94403.3|47
1653875040000|2022-05-30 01:44:00|94562|94408.3|94528.4|94478.4|94570.4|94482.2|94527.4|94404.9|52
1653875050000|2022-05-30 01:44:10|94528.3|94478.3|94523.4|94473.4|94566.1|94478.3|94523|94381.9|35
1653875060000|2022-05-30 01:44:20|94520.7|94470.7|94557.2|94387.4|94557.6|94471|94520.7|94387.4|34
1653875070000|2022-05-30 01:44:30|94557.1|94384.4|94524.7|94474.7|94558|94476.2|94522.3|94384.4|31
1653875080000|2022-05-30 01:44:40|94524.1|94474.1|94556.6|94389.8|94558|94474.5|94520.1|94385.2|33
1653875090000|2022-05-30 01:44:50|94520.3|94470.3|94557.3|94397.8|94558.6|94474.8|94519.9|94389.7|28
1653875100000|2022-05-30 01:45:00|94557.5|94398|94521.5|94471.5|94559.1|94473.6|94521.5|94392.9|24
1653875110000|2022-05-30 01:45:10|94521.4|94471.4|94536.5|94398.4|94561.3|94475.3|94502.4|94379.5|37
1653875120000|2022-05-30 01:45:20|94545.2|94376.6|94553.8|94421.2|94562.4|94464.2|94514.2|94352.6|68
1653875130000|2022-05-30 01:45:30|94553.9|94414.3|94554.2|94423.6|94564.6|94464.2|94511.2|94393.4|67
1653875140000|2022-05-30 01:45:40|94555.6|94422.4|94553.8|94418.9|94558.4|94426.3|94552.7|94417.2|55
1653875150000|2022-05-30 01:45:50|94553.2|94420|94551.7|94419.7|94556.6|94420|94551.7|94414.8|30
1653875160000|2022-05-30 01:46:00|94551.9|94419.9|94567.5|94421.9|94570.1|94471.9|94520.2|94416.7|54
1653875170000|2022-05-30 01:46:10|94566.3|94422.1|94563.3|94426.8|94569.2|94427.5|94562.5|94420.1|35
1653875180000|2022-05-30 01:46:20|94563.5|94427|94561.7|94420.2|94568|94427.3|94561.7|94416.9|26
1653875190000|2022-05-30 01:46:30|94562.8|94418|94559.6|94425.4|94573.3|94426.2|94557.7|94403.6|28
1653875200000|2022-05-30 01:46:40|94521.1|94471.1|94576.1|94433.7|94587.7|94471.1|94520.7|94397.2|62
1653875210000|2022-05-30 01:46:50|94576.5|94434.3|94575.3|94405.5|94598.7|94488.2|94538.2|94382.1|71
1653875220000|2022-05-30 01:47:00|94574.9|94402.2|94568.6|94433.2|94575|94481.9|94529.3|94400.1|55
1653875230000|2022-05-30 01:47:10|94569|94432.8|94563.9|94405.7|94574.2|94436.2|94558.6|94379|54
1653875240000|2022-05-30 01:47:20|94563.3|94404.3|94558.8|94429.5|94580.6|94482.7|94521.2|94376.1|53
1653875250000|2022-05-30 01:47:30|94558.9|94431|94570|94421.4|94570|94431|94558.9|94366.7|47
1653875260000|2022-05-30 01:47:40|94570.1|94421.6|94567.5|94437.8|94571.9|94442.1|94565.8|94421.6|58
1653875270000|2022-05-30 01:47:50|94564.9|94438|94526.6|94476.6|94569.6|94478.5|94526.6|94433.7|31
1653875280000|2022-05-30 01:48:00|94564.6|94437.7|94568.2|94429.7|94570.6|94477.9|94527.9|94429.7|49
1653875290000|2022-05-30 01:48:10|94567.6|94429.8|94553.3|94397.3|94572|94439.9|94553.3|94391.8|53
1653875300000|2022-05-30 01:48:20|94553.6|94399|94561.4|94431.3|94575.1|94467.1|94517.1|94390.7|61
1653875310000|2022-05-30 01:48:30|94561.8|94431.4|94561.5|94425.9|94582|94439.4|94553.7|94415.5|56
1653875320000|2022-05-30 01:48:40|94563.4|94425.3|94564.3|94431.2|94579.9|94478.6|94528|94421.1|52
1653875330000|2022-05-30 01:48:50|94564.8|94429.9|94563.3|94434.3|94568.9|94475|94524.2|94425.9|34
1653875340000|2022-05-30 01:49:00|94563.4|94435|94568|94414.1|94568|94439.5|94551.4|94357|50
1653875350000|2022-05-30 01:49:10|94566.2|94412.1|94546.6|94357.4|94566.2|94414.1|94546.6|94349.2|57
1653875360000|2022-05-30 01:49:20|94546.3|94361.7|94553.3|94405.9|94554.7|94409.4|94545.7|94358.4|45
1653875370000|2022-05-30 01:49:30|94553.4|94406.1|94547.5|94407.8|94560.5|94410.4|94544.7|94370.1|49
1653875380000|2022-05-30 01:49:40|94552.3|94401.2|94551.7|94402.8|94552.3|94410.6|94544.9|94401.2|28
1653875390000|2022-05-30 01:49:50|94553.9|94402.9|94547.7|94407.7|94554.8|94411.6|94542.3|94401.8|49
1653875400000|2022-05-30 01:50:00|94548.8|94407.4|94533|94352|94549.9|94410.1|94532.6|94352|55
1653875410000|2022-05-30 01:50:10|94533.2|94347.2|94541.5|94397.1|94547.5|94398.6|94528.5|94328.5|60
1653875420000|2022-05-30 01:50:20|94538.7|94398.3|94527.3|94385.8|94544.3|94401.4|94526.7|94350.4|43
1653875430000|2022-05-30 01:50:30|94521.9|94383.4|94527|94343.6|94536.7|94383.4|94521.9|94335|62
1653875440000|2022-05-30 01:50:40|94525.7|94343.4|94529.4|94350.9|94546.1|94379.8|94525.5|94333.1|56
1653875450000|2022-05-30 01:50:50|94530.7|94347.4|94525.4|94350.7|94541.1|94355.8|94524.1|94344.3|51
1653875460000|2022-05-30 01:51:00|94526.7|94343.1|94523.1|94323.1|94540.4|94359.3|94514|94314|54
1653875470000|2022-05-30 01:51:10|94522.3|94327.6|94521.5|94341.7|94531.4|94347.8|94505.2|94305.2|55
1653875480000|2022-05-30 01:51:20|94519.7|94337|94517.3|94334.7|94542|94371.7|94517.2|94327.1|63
1653875490000|2022-05-30 01:51:30|94512.6|94350.5|94519.4|94348.7|94535.4|94376.8|94512.6|94323.1|61
1653875500000|2022-05-30 01:51:40|94518.1|94347.4|94515.3|94332.7|94528|94351.3|94512.8|94314.6|57
1653875510000|2022-05-30 01:51:50|94513.7|94332.4|94537.5|94361.1|94538.7|94372.7|94512.6|94320.8|50
1653875520000|2022-05-30 01:52:00|94538.9|94359.7|94529.4|94333.6|94538.9|94383.1|94527.2|94331.9|51
1653875530000|2022-05-30 01:52:10|94543.7|94343.7|94524.5|94352.8|94550.1|94389.1|94522.2|94337.6|53
1653875540000|2022-05-30 01:52:20|94526.8|94349.8|94533.3|94387.4|94555.3|94396.6|94521.9|94336.9|61
1653875550000|2022-05-30 01:52:30|94524.8|94394.4|94540.5|94341.6|94542.5|94394.4|94524.7|94338.7|68
1653875560000|2022-05-30 01:52:40|94541.9|94351.5|94537.7|94344.8|94547.6|94398.3|94529.3|94330.9|53
1653875570000|2022-05-30 01:52:50|94533.3|94333.3|94530.4|94346.5|94538|94367.3|94525|94330.7|58
1653875580000|2022-05-30 01:53:00|94529.7|94344.7|94527.1|94341.3|94533.6|94344.7|94527.1|94333.2|36
1653875590000|2022-05-30 01:53:10|94527.4|94341.6|94532.1|94339.2|94539.6|94373.1|94526.2|94336.5|50
1653875600000|2022-05-30 01:53:20|94533.1|94359.7|94520|94357.5|94537.7|94359.7|94520|94326.1|59
1653875610000|2022-05-30 01:53:30|94529.5|94367.5|94533.3|94364.3|94544.7|94390.8|94518.4|94318.4|42
1653875620000|2022-05-30 01:53:40|94534.6|94339.4|94537.7|94344.5|94544.3|94380.4|94527.3|94336.7|46
1653875630000|2022-05-30 01:53:50|94538|94344.8|94543.2|94345.7|94544.3|94357.4|94536.2|94336.2|31
1653875640000|2022-05-30 01:54:00|94540.9|94344.7|94546|94370.8|94558.7|94405.9|94538.2|94341.6|68
1653875650000|2022-05-30 01:54:10|94548.1|94370.9|94546.5|94370.6|94563.8|94406.5|94544.4|94346.2|64
1653875660000|2022-05-30 01:54:20|94550.2|94370.9|94551.5|94375.8|94555.5|94389.4|94545.6|94351.3|59
1653875670000|2022-05-30 01:54:30|94550.8|94382.4|94552.6|94375.2|94569.2|94416.9|94548.9|94362.2|63
1653875680000|2022-05-30 01:54:40|94552.5|94375.6|94554|94371.4|94558.4|94383.5|94552|94365.5|44
1653875690000|2022-05-30 01:54:50|94554.4|94371.9|94551.1|94366|94557.5|94381.5|94547|94358.6|51
1653875700000|2022-05-30 01:55:00|94551.2|94366.1|94549.3|94368.4|94553.4|94382.8|94548.8|94362.9|47
1653875710000|2022-05-30 01:55:10|94549.2|94368.3|94544.9|94381.8|94564.5|94410.3|94543.5|94363.2|52
1653875720000|2022-05-30 01:55:20|94545.9|94380.1|94503.5|94453.5|94554.2|94453.7|94502.1|94375.3|49
1653875730000|2022-05-30 01:55:30|94503.8|94453.8|94553.4|94382.1|94570.2|94453.8|94503.8|94366.4|63
1653875740000|2022-05-30 01:55:40|94555.7|94378.6|94549.3|94380.1|94555.7|94397.7|94545.6|94368.4|65
1653875750000|2022-05-30 01:55:50|94547.2|94386.3|94545.8|94392.2|94554.2|94401.9|94541.1|94384.7|62
1653875760000|2022-05-30 01:56:00|94544.5|94389.8|94544|94380.6|94554.8|94407.2|94541.2|94371.8|58
1653875770000|2022-05-30 01:56:10|94544.6|94385.6|94543.6|94390.3|94560.6|94409.5|94538.3|94377.3|51
1653875780000|2022-05-30 01:56:20|94542.6|94393.5|94538.6|94390.8|94545.3|94404.1|94534.9|94375.6|39
1653875790000|2022-05-30 01:56:30|94537.9|94390.2|94540|94394.9|94553.2|94459|94509|94374.5|69
1653875800000|2022-05-30 01:56:40|94541.6|94404.7|94544.6|94393.2|94555.2|94458|94508|94363.2|69
1653875810000|2022-05-30 01:56:50|94543.8|94394.6|94536.3|94395.4|94543.8|94399.6|94535.8|94392|49
1653875820000|2022-05-30 01:57:00|94536.2|94395.3|94536.2|94402|94551.5|94461|94511|94388.5|44
1653875830000|2022-05-30 01:57:10|94536.4|94399|94533.2|94397.5|94542.3|94441.9|94491.9|94383.1|47
1653875840000|2022-05-30 01:57:20|94532.6|94387.7|94529.3|94384.1|94532.6|94444|94489.5|94377.2|36
1653875850000|2022-05-30 01:57:30|94526.4|94391.3|94528.4|94388.6|94534.1|94448.2|94489.1|94374.5|57
1653875860000|2022-05-30 01:57:40|94528.5|94388.7|94525.1|94389.1|94531.2|94439.7|94485.1|94380.2|46
1653875870000|2022-05-30 01:57:50|94524.4|94384.7|94479.2|94429.2|94526.4|94438.9|94478|94384.7|43
1653875880000|2022-05-30 01:58:00|94479.4|94429.4|94483.1|94433.1|94523.6|94434.9|94477.7|94391.4|56
1653875890000|2022-05-30 01:58:10|94482.6|94432.6|94526.1|94370.6|94526.2|94437.4|94475.1|94370.6|52
1653875900000|2022-05-30 01:58:20|94525|94381.8|94522.9|94385.3|94527.4|94448.5|94494.3|94358.7|29
1653875910000|2022-05-30 01:58:30|94523.6|94376.9|94515.6|94377.7|94523.9|94442.1|94490.4|94363.2|36
1653875920000|2022-05-30 01:58:40|94517.1|94390.5|94522.9|94344.3|94527.6|94440.6|94488.5|94344.3|40
1653875930000|2022-05-30 01:58:50|94522.6|94360.5|94519.8|94369.2|94523|94380.5|94519.4|94356.1|31
1653875940000|2022-05-30 01:59:00|94519|94368.6|94518.5|94373.1|94521.7|94380.1|94514.8|94362.4|23
1653875950000|2022-05-30 01:59:10|94518.2|94372.8|94487.3|94437.3|94520.1|94439.9|94480|94370.3|18
1653875960000|2022-05-30 01:59:20|94486.9|94436.9|94516.7|94374.6|94518.2|94437.5|94485.6|94365|24
1653875970000|2022-05-30 01:59:30|94516.9|94366.3|94521.4|94385.5|94523.2|94393.9|94516.9|94366.3|39
1653875980000|2022-05-30 01:59:40|94483|94433|94520.2|94377.5|94521.2|94439.8|94483|94374|45
1653875990000|2022-05-30 01:59:50|94520.7|94378|94521.4|94362|94530.3|94384.1|94516.9|94360.9|38
1653876000000|2022-05-30 02:00:00|94521.5|94362.1|94496.3|94333.9|94522.1|94439.1|94462.1|94318.5|66
1653876010000|2022-05-30 02:00:10|94496.2|94334.4|94491|94340.2|94506.1|94347|94490.5|94326.8|63
1653876020000|2022-05-30 02:00:20|94489.1|94338.4|94490.1|94327.3|94499.4|94343.7|94485.4|94319.9|52
1653876030000|2022-05-30 02:00:30|94488.8|94325.9|94493.3|94334.6|94499.5|94353.9|94488.8|94318.1|49
1653876040000|2022-05-30 02:00:40|94493.6|94337.4|94488.8|94325.1|94498.4|94347.4|94487.8|94321.6|42
1653876050000|2022-05-30 02:00:50|94488.9|94325.2|94495.2|94332.4|94502.3|94336.2|94488.5|94323.3|42
1653876060000|2022-05-30 02:01:00|94495.1|94330.1|94503.8|94332.4|94503.8|94355.4|94487.7|94319.4|41
1653876070000|2022-05-30 02:01:10|94503.6|94332.3|94492.3|94339.8|94503.6|94350.3|94492|94325.7|34
1653876080000|2022-05-30 02:01:20|94492.2|94339.7|94486.3|94342.5|94500.7|94360.2|94484.1|94330.1|53
1653876090000|2022-05-30 02:01:30|94486.6|94332.3|94488.4|94344.9|94499.5|94355.3|94481.1|94316.1|42
1653876100000|2022-05-30 02:01:40|94487.2|94344.8|94495.5|94346.3|94497.9|94361.4|94487.2|94335.4|46
1653876110000|2022-05-30 02:01:50|94495|94344.8|94497.4|94359.7|94507|94364.2|94494.5|94334.9|39
1653876120000|2022-05-30 02:02:00|94497.5|94357.7|94507.4|94337|94507.4|94366.7|94496|94337|52
1653876130000|2022-05-30 02:02:10|94506|94336.4|94506.7|94353.2|94511.8|94361.8|94503.3|94330|45
1653876140000|2022-05-30 02:02:20|94506.4|94352.9|94502.4|94355.4|94509.4|94358.6|94497.4|94332.2|47
1653876150000|2022-05-30 02:02:30|94508|94351.3|94503.6|94338.7|94508.5|94362.9|94498.8|94309|26
1653876160000|2022-05-30 02:02:40|94504.2|94327.6|94507.3|94336.2|94508.2|94354.1|94502.3|94327.6|27
1653876170000|2022-05-30 02:02:50|94506.4|94328.4|94509.6|94351.3|94512.1|94364.9|94500.4|94328.4|46
1653876180000|2022-05-30 02:03:00|94511.6|94351.9|94516|94366.7|94516|94379.6|94502.6|94332.3|45
1653876190000|2022-05-30 02:03:10|94514.2|94363.9|94506.6|94360.8|94514.2|94377.2|94502.5|94345.2|43
1653876200000|2022-05-30 02:03:20|94507.7|94357.5|94512.1|94368.9|94517.2|94375.4|94506.3|94357.4|49
1653876210000|2022-05-30 02:03:30|94511.9|94377.7|94513.8|94366.2|94514.2|94377.7|94509.6|94351.9|21
1653876220000|2022-05-30 02:03:40|94513.1|94345.7|94509.8|94362.2|94513.1|94377.7|94505.5|94345.7|20
1653876230000|2022-05-30 02:03:50|94509.2|94372.5|94516.9|94375.7|94516.9|94375.7|94509.2|94345.4|23
1653876240000|2022-05-30 02:04:00|94516.2|94371.8|94513.4|94370.3|94516.8|94381.9|94507.3|94358.2|40
1653876250000|2022-05-30 02:04:10|94513.9|94370.9|94514.7|94367.8|94515.7|94376|94511.6|94363.2|24
1653876260000|2022-05-30 02:04:20|94514.5|94367.1|94520.5|94389.7|94574.3|94426.1|94475.1|94360|47
1653876270000|2022-05-30 02:04:30|94518.2|94369.9|94523|94371.6|94525.8|94389.7|94517.6|94343.8|43
1653876280000|2022-05-30 02:04:40|94523.1|94371.8|94515.6|94357.1|94523.1|94372.2|94512|94356.9|44
1653876290000|2022-05-30 02:04:50|94514.7|94362.2|94509.5|94359.7|94514.9|94365.1|94509|94352.7|29
1653876300000|2022-05-30 02:05:00|94509.1|94360.6|94503.6|94348.6|94514.3|94370.7|94500.3|94338.3|48
1653876310000|2022-05-30 02:05:10|94503.1|94344.2|94505.8|94354|94507|94363.5|94501.9|94344.2|36
1653876320000|2022-05-30 02:05:20|94506.1|94354.3|94506.9|94350.2|94510.1|94356.5|94505.9|94346.9|27
1653876330000|2022-05-30 02:05:30|94506.5|94353.7|94508.8|94341.1|94511.9|94364.3|94501.2|94340.9|30
1653876340000|2022-05-30 02:05:40|94506.9|94332.2|94513.5|94348.2|94515|94357.5|94505.2|94322.9|39
1653876350000|2022-05-30 02:05:50|94511.8|94356.9|94506.9|94351.1|94512.3|94362.9|94499.5|94338.3|29
1653876360000|2022-05-30 02:06:00|94505.7|94348.3|94505.7|94352.3|94506|94361.7|94504|94343.1|34
1653876370000|2022-05-30 02:06:10|94506|94359.4|94470.3|94420.3|94510.7|94420.6|94470.1|94347.2|25
1653876380000|2022-05-30 02:06:20|94471.1|94421.1|94473|94423|94473|94423|94470.5|94420.5|19
1653876390000|2022-05-30 02:06:30|94472.8|94422.8|94475.6|94425.6|94475.8|94425.8|94472.8|94422.8|22
1653876400000|2022-05-30 02:06:40|94475.7|94425.7|94509.8|94348.5|94511.6|94425.8|94469|94325.6|38
1653876410000|2022-05-30 02:06:50|94509.6|94346.8|94512.8|94347.8|94514|94358.3|94507.5|94324.3|21
1653876420000|2022-05-30 02:07:00|94512.6|94346.4|94508.2|94347.2|94513.3|94365.3|94502.7|94333.9|16
1653876430000|2022-05-30 02:07:10|94507.8|94356.7|94507.9|94336.8|94510.4|94356.7|94507.3|94336.8|15
1653876440000|2022-05-30 02:07:20|94508.3|94337.2|94508.3|94338.4|94516.5|94365|94501.6|94311.5|21
1653876450000|2022-05-30 02:07:30|94506.1|94350.3|94507.4|94349.1|94511|94350.3|94505.9|94322|24
1653876460000|2022-05-30 02:07:40|94508.5|94349.4|94504.4|94352|94509|94357.9|94499.9|94336.5|35
1653876470000|2022-05-30 02:07:50|94505.4|94349.6|94508.3|94335.9|94508.9|94423|94469.7|94328.7|30
1653876480000|2022-05-30 02:08:00|94516.3|94366|94493.3|94367.5|94516.3|94369.8|94493.3|94349.3|43
1653876490000|2022-05-30 02:08:10|94492.9|94367.6|94469.9|94326.5|94496.4|94404.3|94428.6|94307.3|70
1653876500000|2022-05-30 02:08:20|94468.9|94320.5|94464.3|94313.7|94471.7|94381.7|94431.7|94298.6|54
1653876510000|2022-05-30 02:08:30|94463.5|94324.4|94461.3|94318.2|94465.6|94335.9|94459.2|94313.9|47
1653876520000|2022-05-30 02:08:40|94461|94326.9|94459.1|94318.5|94461.7|94331.8|94455.8|94311.6|33
1653876530000|2022-05-30 02:08:50|94459.5|94318.9|94453.4|94325.7|94462.5|94382.2|94419.8|94303.3|61
1653876540000|2022-05-30 02:09:00|94452.7|94321.5|94454.4|94324.5|94455.7|94374.2|94412.3|94301.8|64
1653876550000|2022-05-30 02:09:10|94419.2|94369.2|94456.3|94331|94460.9|94383.6|94408.7|94311|51
1653876560000|2022-05-30 02:09:20|94426.4|94376.4|94444.6|94313.6|94455.7|94376.4|94404.5|94294.2|71
1653876570000|2022-05-30 02:09:30|94447.5|94313.2|94441.9|94315.5|94453.9|94372.7|94406.5|94289.1|76
1653876580000|2022-05-30 02:09:40|94444|94312.5|94413.7|94363.7|94450.8|94367.8|94406.4|94294.9|76
1653876590000|2022-05-30 02:09:50|94414.2|94364.2|94415.9|94365.9|94448.6|94374.9|94408.1|94302.6|73
1653876600000|2022-05-30 02:10:00|94446.5|94313.3|94406.7|94356.7|94448.5|94370|94403.3|94301|60
1653876610000|2022-05-30 02:10:10|94411.8|94361.8|94416.6|94366.6|94444.1|94366.6|94404.7|94302.9|53
1653876620000|2022-05-30 02:10:20|94413.4|94363.4|94405.4|94355.4|94440.6|94364.1|94400.5|94304.1|50
1653876630000|2022-05-30 02:10:30|94405.2|94355.2|94404.2|94354.2|94409.1|94359.1|94398.5|94348.5|43
1653876640000|2022-05-30 02:10:40|94404.3|94354.3|94402.2|94352.2|94406.2|94356.2|94399.6|94349.6|42
1653876650000|2022-05-30 02:10:50|94439.5|94312.9|94407.5|94357.5|94442.6|94364.3|94403.6|94310.2|36
1653876660000|2022-05-30 02:11:00|94407.9|94357.9|94406.8|94356.8|94442.1|94361.1|94405.1|94312.9|36
1653876670000|2022-05-30 02:11:10|94406.2|94356.2|94405.4|94355.4|94440.8|94357.1|94400.4|94308.5|30
1653876680000|2022-05-30 02:11:20|94417|94367|94446.7|94321|94447.2|94370.9|94409|94300.3|35
1653876690000|2022-05-30 02:11:30|94410.9|94360.9|94442.3|94314.7|94447|94373.4|94401.4|94294|61
1653876700000|2022-05-30 02:11:40|94442.1|94311.4|94404.8|94354.8|94442.1|94368.7|94401.4|94304|61
1653876710000|2022-05-30 02:11:50|94405.5|94355.5|94405.6|94355.6|94440.5|94359.5|94402.8|94314|35
1653876720000|2022-05-30 02:12:00|94405.2|94355.2|94404.2|94354.2|94408.5|94358.5|94400.5|94350.5|34
1653876730000|2022-05-30 02:12:10|94404|94354|94423.9|94373.9|94426.5|94376.5|94404|94354|35
1653876740000|2022-05-30 02:12:20|94422.4|94372.4|94420.5|94370.5|94427.4|94377.4|94404.1|94354.1|21
1653876750000|2022-05-30 02:12:30|94420|94370|94419.4|94369.4|94431|94381|94411.5|94361.5|45
1653876760000|2022-05-30 02:12:40|94419.1|94369.1|94443.7|94309.2|94449.8|94374.1|94404.8|94288.2|42
1653876770000|2022-05-30 02:12:50|94444.8|94305.7|94416.5|94366.5|94447.1|94367|94409.7|94305.7|35
1653876780000|2022-05-30 02:13:00|94410.5|94360.5|94411.3|94361.3|94456.1|94379|94402.7|94302.2|70
1653876790000|2022-05-30 02:13:10|94413.2|94363.2|94423|94373|94455.6|94378.6|94408|94314.6|69
1653876800000|2022-05-30 02:13:20|94419.7|94369.7|94425.5|94375.5|94456|94383.4|94413.2|94327.5|70
1653876810000|2022-05-30 02:13:30|94425.2|94375.2|94426.5|94376.5|94459.5|94384.7|94415.4|94320.8|53
1653876820000|2022-05-30 02:13:40|94422.9|94372.9|94421|94371|94455.8|94385.4|94414.3|94316.8|52
1653876830000|2022-05-30 02:13:50|94458|94317.3|94411.1|94361.1|94458|94379.2|94411.1|94317.3|34
1653876840000|2022-05-30 02:14:00|94410.4|94360.4|94421.5|94371.5|94452.5|94380.2|94410.4|94327.4|52
1653876850000|2022-05-30 02:14:10|94421.4|94371.4|94420.7|94370.7|94426.9|94376.9|94414.7|94364.7|41
1653876860000|2022-05-30 02:14:20|94417.8|94367.8|94414.8|94364.8|94425.2|94375.2|94412.7|94362.7|43
1653876870000|2022-05-30 02:14:30|94414.3|94364.3|94410.8|94360.8|94446|94373|94407.2|94314.4|63
1653876880000|2022-05-30 02:14:40|94411.2|94361.2|94410.4|94360.4|94444.2|94372.6|94396.3|94300.3|65
1653876890000|2022-05-30 02:14:50|94403.7|94353.7|94402.3|94352.3|94438.7|94368.7|94401.1|94311.3|54
1653876900000|2022-05-30 02:15:00|94405.1|94355.1|94397|94347|94436.9|94367.7|94397|94303.1|68
1653876910000|2022-05-30 02:15:10|94433.6|94306.6|94392.4|94342.4|94433.6|94362.1|94392.4|94306.6|56
1653876920000|2022-05-30 02:15:20|94395.2|94345.2|94399.6|94260.1|94406.8|94351.6|94358.6|94246.1|65
1653876930000|2022-05-30 02:15:30|94399.7|94247.4|94385.7|94235.4|94403.3|94301.1|94349|94204.6|72
1653876940000|2022-05-30 02:15:40|94386.4|94222.1|94388.6|94238.7|94394|94244.7|94384.3|94214.8|60
1653876950000|2022-05-30 02:15:50|94388.8|94238.9|94389.4|94229.8|94392.6|94238.9|94382.7|94221.6|50
1653876960000|2022-05-30 02:16:00|94388.6|94241.9|94380.1|94215.1|94388.6|94250.9|94376.7|94215.1|54
1653876970000|2022-05-30 02:16:10|94381.2|94226.6|94372.9|94200.5|94383.6|94289.2|94339.2|94189.6|72
1653876980000|2022-05-30 02:16:20|94373.8|94195.7|94367.6|94208.4|94383.7|94227.4|94364.2|94187.4|51
1653876990000|2022-05-30 02:16:30|94367.5|94216.1|94363.2|94228.8|94369.6|94234.1|94361.9|94209.6|54
1653877000000|2022-05-30 02:16:40|94364.7|94234.5|94368.9|94213.8|94372.2|94237.3|94363.6|94199.2|42
1653877010000|2022-05-30 02:16:50|94368.7|94212.8|94365.7|94228.7|94369.9|94289.9|94328.2|94201.9|45
1653877020000|2022-05-30 02:17:00|94366|94225.9|94359.1|94226.3|94366.3|94274.2|94321.8|94215.6|49
1653877030000|2022-05-30 02:17:10|94359.9|94225.5|94362.4|94237|94362.8|94237|94359.9|94218.3|45
1653877040000|2022-05-30 02:17:20|94362.3|94236.7|94327.9|94277.9|94365.1|94287.7|94324.2|94232.5|48
1653877050000|2022-05-30 02:17:30|94328.6|94278.6|94369.2|94243.7|94373.4|94288.8|94326.1|94223.6|54
1653877060000|2022-05-30 02:17:40|94369.6|94239.6|94366.8|94236.5|94370.5|94282.9|94332|94233.2|48
1653877070000|2022-05-30 02:17:50|94366.6|94236.4|94330.1|94280.1|94377.5|94284.1|94326.3|94221.9|60
1653877080000|2022-05-30 02:18:00|94370.3|94245.1|94330.8|94280.8|94372.8|94283.2|94325.9|94226.6|56
1653877090000|2022-05-30 02:18:10|94330.5|94280.5|94332.3|94282.3|94332.4|94282.4|94326.9|94276.9|47
1653877100000|2022-05-30 02:18:20|94332.7|94282.7|94325.9|94275.9|94334.6|94284.6|94316.9|94266.9|55
1653877110000|2022-05-30 02:18:30|94325.5|94275.5|94337.5|94287.5|94339.8|94289.8|94320.5|94270.5|54
1653877120000|2022-05-30 02:18:40|94335.7|94285.7|94336.8|94286.8|94341.8|94291.8|94334|94284|50
1653877130000|2022-05-30 02:18:50|94335|94285|94336.2|94286.2|94339.4|94289.4|94334.8|94284.8|43
1653877140000|2022-05-30 02:19:00|94336.1|94286.1|94336.8|94286.8|94337.1|94287.1|94334.4|94284.4|42
1653877150000|2022-05-30 02:19:10|94337.8|94287.8|94338.6|94288.6|94339.6|94289.6|94334.3|94284.3|21
1653877160000|2022-05-30 02:19:20|94337|94287|94332.8|94282.8|94340.1|94290.1|94326.7|94276.7|34
1653877170000|2022-05-30 02:19:30|94332|94282|94333.5|94283.5|94336.8|94286.8|94328.5|94278.5|28
1653877180000|2022-05-30 02:19:40|94333.9|94283.9|94331.8|94281.8|94333.9|94283.9|94329|94279|28
1653877190000|2022-05-30 02:19:50|94330.6|94280.6|94338.9|94288.9|94340.8|94290.8|94330.6|94280.6|37
1653877200000|2022-05-30 02:20:00|94338.7|94288.7|94336.5|94286.5|94340.1|94290.1|94335.3|94285.3|39
1653877210000|2022-05-30 02:20:10|94336.8|94286.8|94339.6|94289.6|94339.9|94289.9|94336.8|94286.8|40
1653877220000|2022-05-30 02:20:20|94339|94289|94333.5|94283.5|94340.9|94290.9|94332.3|94282.3|25
1653877230000|2022-05-30 02:20:30|94334.6|94284.6|94331.2|94281.2|94334.6|94284.6|94327.8|94277.8|21
1653877240000|2022-05-30 02:20:40|94330.5|94280.5|94330.5|94280.5|94333|94283|94329.1|94279.1|25
1653877250000|2022-05-30 02:20:50|94333.4|94283.4|94330.6|94280.6|94333.5|94283.5|94330.6|94280.6|21
1653877260000|2022-05-30 02:21:00|94331.3|94281.3|94336.2|94286.2|94336.8|94286.8|94330.7|94280.7|36
1653877270000|2022-05-30 02:21:10|94336.5|94286.5|94339.1|94289.1|94378|94289.6|94333.4|94246.3|30
1653877280000|2022-05-30 02:21:20|94338.9|94288.9|94339.1|94289.1|94340|94290|94337.2|94287.2|29
1653877290000|2022-05-30 02:21:30|94338.7|94288.7|94333|94283|94338.7|94288.7|94332.1|94282.1|25
1653877300000|2022-05-30 02:21:40|94333.9|94283.9|94336.2|94286.2|94338.4|94288.4|94333.8|94283.8|29
1653877310000|2022-05-30 02:21:50|94336.1|94286.1|94336.4|94286.4|94343|94293|94328.2|94278.2|46
1653877320000|2022-05-30 02:22:00|94336.6|94286.6|94336.8|94286.8|94341.6|94291.6|94331.2|94281.2|42
1653877330000|2022-05-30 02:22:10|94336.6|94286.6|94339|94289|94339.6|94289.6|94336.4|94286.4|29
1653877340000|2022-05-30 02:22:20|94338.9|94288.9|94342.7|94292.7|94342.7|94292.7|94338.8|94288.8|23
1653877350000|2022-05-30 02:22:30|94343.2|94293.2|94336.6|94286.6|94345.4|94295.4|94336.4|94286.4|36
1653877360000|2022-05-30 02:22:40|94336.7|94286.7|94337.1|94287.1|94338.9|94288.9|94336.6|94286.6|24
1653877370000|2022-05-30 02:22:50|94336.8|94286.8|94336|94286|94338.3|94288.3|94335.2|94285.2|23
1653877380000|2022-05-30 02:23:00|94336.1|94286.1|94339.6|94289.6|94339.6|94289.6|94335.8|94285.8|32
1653877390000|2022-05-30 02:23:10|94338.8|94288.8|94337.7|94287.7|94338.8|94288.8|94335.7|94285.7|20
1653877400000|2022-05-30 02:23:20|94337.6|94287.6|94340.9|94290.9|94342|94292|94334.7|94284.7|39
1653877410000|2022-05-30 02:23:30|94341.3|94291.3|94341.2|94291.2|94343.2|94293.2|94341.2|94291.2|25
1653877420000|2022-05-30 02:23:40|94341.5|94291.5|94336.3|94286.3|94343.1|94293.1|94332.7|94282.7|30
1653877430000|2022-05-30 02:23:50|94336.6|94286.6|94351.7|94301.7|94351.7|94301.7|94336.6|94286.6|37
1653877440000|2022-05-30 02:24:00|94351.6|94301.6|94353|94303|94356.3|94306.3|94349.3|94299.3|32
1653877450000|2022-05-30 02:24:10|94352.9|94302.9|94347.4|94297.4|94354.1|94304.1|94347.4|94297.4|30
1653877460000|2022-05-30 02:24:20|94347.3|94297.3|94350.1|94300.1|94350.4|94300.4|94346.8|94296.8|40
1653877470000|2022-05-30 02:24:30|94351|94301|94351.5|94301.5|94357.2|94307.2|94349.9|94299.9|39
1653877480000|2022-05-30 02:24:40|94350.2|94300.2|94348.6|94298.6|94352.9|94302.9|94348|94298|34
1653877490000|2022-05-30 02:24:50|94348.2|94298.2|94353.6|94303.6|94353.6|94303.6|94347.1|94297.1|40
1653877500000|2022-05-30 02:25:00|94353.5|94303.5|94353.4|94303.4|94353.6|94303.6|94351.1|94301.1|23
1653877510000|2022-05-30 02:25:10|94354.9|94304.9|94353.4|94303.4|94354.9|94304.9|94351.3|94301.3|25
1653877520000|2022-05-30 02:25:20|94354.8|94304.8|94354.2|94304.2|94360.3|94310.3|94350.8|94300.8|42
1653877530000|2022-05-30 02:25:30|94357.4|94307.4|94357.3|94307.3|94359.5|94309.5|94353.6|94303.6|37
1653877540000|2022-05-30 02:25:40|94357.7|94307.7|94357.9|94307.9|94361.6|94311.6|94357.1|94307.1|35
1653877550000|2022-05-30 02:25:50|94357.8|94307.8|94351.1|94301.1|94357.8|94307.8|94342.4|94292.4|49
1653877560000|2022-05-30 02:26:00|94349.2|94299.2|94350.6|94300.6|94352.6|94302.6|94346.7|94296.7|51
1653877570000|2022-05-30 02:26:10|94350.7|94300.7|94346.9|94296.9|94352|94302|94346.2|94296.2|31
1653877580000|2022-05-30 02:26:20|94347.1|94297.1|94346.9|94296.9|94353.1|94303.1|94341.1|94291.1|34
1653877590000|2022-05-30 02:26:30|94347.7|94297.7|94344.7|94294.7|94349.4|94299.4|94343.6|94293.6|34
1653877600000|2022-05-30 02:26:40|94346.8|94296.8|94339.5|94289.5|94346.8|94296.8|94323.9|94273.9|57
1653877610000|2022-05-30 02:26:50|94337|94287|94335.1|94285.1|94337.3|94287.3|94329.6|94279.6|34
1653877620000|2022-05-30 02:27:00|94332.5|94282.5|94327.3|94277.3|94333.8|94283.8|94326.3|94276.3|21
1653877630000|2022-05-30 02:27:10|94327.5|94277.5|94333.7|94283.7|94338.6|94288.6|94327.1|94277.1|27
1653877640000|2022-05-30 02:27:20|94333.8|94283.8|94334.7|94284.7|94336.6|94286.6|94331.8|94281.8|26
1653877650000|2022-05-30 02:27:30|94334.5|94284.5|94334.7|94284.7|94336.4|94286.4|94331.1|94281.1|30
1653877660000|2022-05-30 02:27:40|94334.4|94284.4|94331|94281|94337|94287|94330.4|94280.4|36
1653877670000|2022-05-30 02:27:50|94330.7|94280.7|94322.2|94272.2|94330.7|94280.7|94321.6|94271.6|35
1653877680000|2022-05-30 02:28:00|94330.2|94280.2|94325.9|94275.9|94331.5|94281.5|94321.8|94271.8|36
1653877690000|2022-05-30 02:28:10|94326.5|94276.5|94327.6|94277.6|94327.6|94277.6|94325.5|94275.5|25
1653877700000|2022-05-30 02:28:20|94327.7|94277.7|94319.6|94269.6|94328|94278|94319.1|94269.1|35
1653877710000|2022-05-30 02:28:30|94318.3|94268.3|94320.8|94270.8|94326.5|94276.5|94318.3|94268.3|36
1653877720000|2022-05-30 02:28:40|94321.9|94271.9|94320.2|94270.2|94322.5|94272.5|94319.1|94269.1|11
1653877730000|2022-05-30 02:28:50|94320.5|94270.5|94322.5|94272.5|94322.8|94272.8|94320.5|94270.5|13
1653877740000|2022-05-30 02:29:00|94321.8|94271.8|94325.1|94275.1|94325.3|94275.3|94321.5|94271.5|26
1653877750000|2022-05-30 02:29:10|94325.3|94275.3|94323.4|94273.4|94325.8|94275.8|94322.6|94272.6|20
1653877760000|2022-05-30 02:29:20|94321.4|94271.4|94322.8|94272.8|94328.6|94278.6|94321.4|94271.4|36
1653877770000|2022-05-30 02:29:30|94321|94271|94322.3|94272.3|94324.7|94274.7|94320.7|94270.7|28
1653877780000|2022-05-30 02:29:40|94322.4|94272.4|94322.9|94272.9|94323.2|94273.2|94320.3|94270.3|18
1653877790000|2022-05-30 02:29:50|94323|94273|94321.8|94271.8|94323.2|94273.2|94321|94271|28
1653877800000|2022-05-30 02:30:00|94322.2|94272.2|94325.8|94275.8|94328.1|94278.1|94321.4|94271.4|41
1653877810000|2022-05-30 02:30:10|94325.6|94275.6|94326.5|94276.5|94327.6|94277.6|94325.6|94275.6|31
1653877820000|2022-05-30 02:30:20|94325.7|94275.7|94336.1|94286.1|94347.9|94297.9|94325.7|94275.7|53
1653877830000|2022-05-30 02:30:30|94337.7|94287.7|94346.6|94296.6|94350.2|94300.2|94336.3|94286.3|52
1653877840000|2022-05-30 02:30:40|94346.9|94296.9|94340.4|94290.4|94349.4|94299.4|94334.7|94284.7|40
1653877850000|2022-05-30 02:30:50|94340.7|94290.7|94339.8|94289.8|94342.7|94292.7|94335.9|94285.9|33
1653877860000|2022-05-30 02:31:00|94340.4|94290.4|94342.8|94292.8|94343.8|94293.8|94336.4|94286.4|37
1653877870000|2022-05-30 02:31:10|94344.5|94294.5|94357.1|94307.1|94357.9|94307.9|94340.6|94290.6|39
1653877880000|2022-05-30 02:31:20|94354|94304|94356.5|94306.5|94358|94308|94348.1|94298.1|40
1653877890000|2022-05-30 02:31:30|94355.3|94305.3|94356.9|94306.9|94360.1|94310.1|94354.7|94304.7|46
1653877900000|2022-05-30 02:31:40|94357.3|94307.3|94362.1|94312.1|94371.7|94321.7|94355.4|94305.4|60
1653877910000|2022-05-30 02:31:50|94360.2|94310.2|94361.7|94311.7|94366.6|94316.6|94352.9|94302.9|53
1653877920000|2022-05-30 02:32:00|94361|94311|94363.3|94313.3|94365.2|94315.2|94361|94311|38
1653877930000|2022-05-30 02:32:10|94363.1|94313.1|94361.3|94311.3|94364.3|94314.3|94360.8|94310.8|32
1653877940000|2022-05-30 02:32:20|94361|94311|94362.6|94312.6|94368.5|94318.5|94354.5|94304.5|43
1653877950000|2022-05-30 02:32:30|94362.3|94312.3|94365.1|94315.1|94368.6|94318.6|94362.3|94312.3|34
1653877960000|2022-05-30 02:32:40|94365.5|94315.5|94365.6|94315.6|94367.7|94317.7|94362.5|94312.5|41
1653877970000|2022-05-30 02:32:50|94365.9|94315.9|94369.4|94319.4|94371.8|94321.8|94365.9|94315.9|38
1653877980000|2022-05-30 02:33:00|94369.5|94319.5|94366.4|94316.4|94370.5|94320.5|94362.4|94312.4|40
1653877990000|2022-05-30 02:33:10|94366.8|94316.8|94361.5|94311.5|94367.8|94317.8|94360.8|94310.8|27
1653878000000|2022-05-30 02:33:20|94361.8|94311.8|94362|94312|94365.3|94315.3|94361.8|94311.8|43
1653878010000|2022-05-30 02:33:30|94362.6|94312.6|94360.7|94310.7|94362.6|94312.6|94360.1|94310.1|34
1653878020000|2022-05-30 02:33:40|94360.6|94310.6|94358.6|94308.6|94361.2|94311.2|94358.6|94308.6|15
1653878030000|2022-05-30 02:33:50|94358.4|94308.4|94360.7|94310.7|94360.7|94310.7|94358.4|94308.4|28
1653878040000|2022-05-30 02:34:00|94360.9|94310.9|94361.1|94311.1|94362|94312|94360.7|94310.7|35
1653878050000|2022-05-30 02:34:10|94361.2|94311.2|94358.4|94308.4|94362.4|94312.4|94357.6|94307.6|31
1653878060000|2022-05-30 02:34:20|94358.2|94308.2|94357.6|94307.6|94358.4|94308.4|94357.3|94307.3|25
1653878070000|2022-05-30 02:34:30|94358.4|94308.4|94358.7|94308.7|94359.3|94309.3|94358.2|94308.2|30
1653878080000|2022-05-30 02:34:40|94358.8|94308.8|94362.6|94312.6|94362.7|94312.7|94357.6|94307.6|31
1653878090000|2022-05-30 02:34:50|94362.3|94312.3|94362.3|94312.3|94362.7|94312.7|94361.8|94311.8|19
1653878100000|2022-05-30 02:35:00|94362.5|94312.5|94362.7|94312.7|94363.7|94313.7|94362.1|94312.1|29
1653878110000|2022-05-30 02:35:10|94362.8|94312.8|94359.1|94309.1|94362.8|94312.8|94356.7|94306.7|38
1653878120000|2022-05-30 02:35:20|94358.6|94308.6|94358|94308|94359|94309|94358|94308|23
1653878130000|2022-05-30 02:35:30|94358.1|94308.1|94357.7|94307.7|94358.8|94308.8|94357.1|94307.1|25
1653878140000|2022-05-30 02:35:40|94356|94306|94362|94312|94363.3|94313.3|94356|94306|25
1653878150000|2022-05-30 02:35:50|94362.2|94312.2|94363|94313|94363.8|94313.8|94360|94310|36
1653878160000|2022-05-30 02:36:00|94362.3|94312.3|94362.7|94312.7|94364|94314|94361.9|94311.9|42
1653878170000|2022-05-30 02:36:10|94362.9|94312.9|94361.4|94311.4|94363.2|94313.2|94361.2|94311.2|26
1653878180000|2022-05-30 02:36:20|94361.5|94311.5|94362.1|94312.1|94362.3|94312.3|94361.5|94311.5|23
1653878190000|2022-05-30 02:36:30|94362.3|94312.3|94362.8|94312.8|94366.4|94316.4|94360.9|94310.9|30
1653878200000|2022-05-30 02:36:40|94362.5|94312.5|94364.8|94314.8|94365.5|94315.5|94362.5|94312.5|49
1653878210000|2022-05-30 02:36:50|94363.8|94313.8|94367.6|94317.6|94373.5|94323.5|94363.8|94313.8|44
1653878220000|2022-05-30 02:37:00|94367.9|94317.9|94368.8|94318.8|94371.1|94321.1|94365.3|94315.3|52
1653878230000|2022-05-30 02:37:10|94368.6|94318.6|94369.9|94319.9|94372.4|94322.4|94367.1|94317.1|65
1653878240000|2022-05-30 02:37:20|94368.5|94318.5|94369.5|94319.5|94373.9|94323.9|94366.4|94316.4|65
1653878250000|2022-05-30 02:37:30|94369.6|94319.6|94365.2|94315.2|94373.7|94323.7|94365|94315|56
1653878260000|2022-05-30 02:37:40|94365.1|94315.1|94363.5|94313.5|94367|94317|94362.8|94312.8|47
1653878270000|2022-05-30 02:37:50|94362.9|94312.9|94362.8|94312.8|94363.5|94313.5|94361.6|94311.6|23
1653878280000|2022-05-30 02:38:00|94362.7|94312.7|94364.2|94314.2|94367.8|94317.8|94361.6|94311.6|40
1653878290000|2022-05-30 02:38:10|94362.7|94312.7|94365.8|94315.8|94366.5|94316.5|94362.7|94312.7|27
1653878300000|2022-05-30 02:38:20|94366.3|94316.3|94363|94313|94367.1|94317.1|94357.1|94307.1|44
1653878310000|2022-05-30 02:38:30|94362.8|94312.8|94360.5|94310.5|94364.8|94314.8|94360.4|94310.4|37
1653878320000|2022-05-30 02:38:40|94359.6|94309.6|94360.5|94310.5|94361.2|94311.2|94356.9|94306.9|31
1653878330000|2022-05-30 02:38:50|94360.9|94310.9|94357.5|94307.5|94362.8|94312.8|94356.2|94306.2|34
1653878340000|2022-05-30 02:39:00|94358|94308|94357.5|94307.5|94358.9|94308.9|94354.9|94304.9|27
1653878350000|2022-05-30 02:39:10|94357.8|94307.8|94350.8|94300.8|94359.5|94309.5|94350.7|94300.7|34
1653878360000|2022-05-30 02:39:20|94350.9|94300.9|94350.2|94300.2|94352.1|94302.1|94348|94298|29
1653878370000|2022-05-30 02:39:30|94349.5|94299.5|94346.1|94296.1|94350.1|94300.1|94345.9|94295.9|29
1653878380000|2022-05-30 02:39:40|94345.8|94295.8|94347.8|94297.8|94348.1|94298.1|94345.8|94295.8|20
1653878390000|2022-05-30 02:39:50|94347.7|94297.7|94348.6|94298.6|94349.4|94299.4|94347.2|94297.2|22
1653878400000|2022-05-30 02:40:00|94347.9|94297.9|94363.9|94313.9|94365|94315|94347.7|94297.7|44
1653878410000|2022-05-30 02:40:10|94362.7|94312.7|94352.7|94302.7|94366.2|94316.2|94351.7|94301.7|46
1653878420000|2022-05-30 02:40:20|94352.6|94302.6|94353.9|94303.9|94356.3|94306.3|94352.6|94302.6|29
1653878430000|2022-05-30 02:40:30|94354.4|94304.4|94350|94300|94354.5|94304.5|94349.6|94299.6|29
1653878440000|2022-05-30 02:40:40|94350.5|94300.5|94352|94302|94352|94302|94350.1|94300.1|15
1653878450000|2022-05-30 02:40:50|94351.5|94301.5|94351.8|94301.8|94352.7|94302.7|94351|94301|26
1653878460000|2022-05-30 02:41:00|94351.9|94301.9|94353.6|94303.6|94354.5|94304.5|94346|94296|41
1653878470000|2022-05-30 02:41:10|94349.1|94299.1|94348.7|94298.7|94351.4|94301.4|94345.5|94295.5|41
1653878480000|2022-05-30 02:41:20|94349.3|94299.3|94344.3|94294.3|94351.3|94301.3|94340.8|94290.8|25
1653878490000|2022-05-30 02:41:30|94344.8|94294.8|94345.9|94295.9|94346|94296|94344.5|94294.5|26
1653878500000|2022-05-30 02:41:40|94346.2|94296.2|94351.1|94301.1|94353.2|94303.2|94346.2|94296.2|44
1653878510000|2022-05-30 02:41:50|94351.2|94301.2|94351.8|94301.8|94351.8|94301.8|94351.1|94301.1|20
1653878520000|2022-05-30 02:42:00|94352|94302|94363.9|94313.9|94367.4|94317.4|94351.5|94301.5|46
1653878530000|2022-05-30 02:42:10|94364.3|94314.3|94360.4|94310.4|94370.1|94320.1|94360|94310|31
1653878540000|2022-05-30 02:42:20|94360.6|94310.6|94360.6|94310.6|94360.9|94310.9|94360.3|94310.3|21
1653878550000|2022-05-30 02:42:30|94361.2|94311.2|94371.3|94321.3|94372.3|94322.3|94360.3|94310.3|36
1653878560000|2022-05-30 02:42:40|94371.6|94321.6|94371.9|94321.9|94373|94323|94369.6|94319.6|41
1653878570000|2022-05-30 02:42:50|94371.6|94321.6|94368.6|94318.6|94372.1|94322.1|94367.9|94317.9|32
1653878580000|2022-05-30 02:43:00|94369.6|94319.6|94369.7|94319.7|94370.3|94320.3|94366.5|94316.5|38
1653878590000|2022-05-30 02:43:10|94370.1|94320.1|94374.9|94324.9|94375.2|94325.2|94369.4|94319.4|40
1653878600000|2022-05-30 02:43:20|94373.5|94323.5|94373.3|94323.3|94375.9|94325.9|94372.9|94322.9|34
1653878610000|2022-05-30 02:43:30|94372.8|94322.8|94366.2|94316.2|94376.2|94326.2|94363.6|94313.6|52
1653878620000|2022-05-30 02:43:40|94365|94315|94366.9|94316.9|94369.5|94319.5|94363.6|94313.6|46
1653878630000|2022-05-30 02:43:50|94367.5|94317.5|94365.7|94315.7|94367.8|94317.8|94363.5|94313.5|35
1653878640000|2022-05-30 02:44:00|94365.3|94315.3|94362.7|94312.7|94365.4|94315.4|94362.2|94312.2|43
1653878650000|2022-05-30 02:44:10|94362.6|94312.6|94359.5|94309.5|94362.6|94312.6|94357.7|94307.7|24
1653878660000|2022-05-30 02:44:20|94361.8|94311.8|94362.7|94312.7|94363.7|94313.7|94361.8|94311.8|32
1653878670000|2022-05-30 02:44:30|94363.1|94313.1|94361.3|94311.3|94363.1|94313.1|94361.1|94311.1|28
1653878680000|2022-05-30 02:44:40|94361.5|94311.5|94361.4|94311.4|94362.7|94312.7|94360.7|94310.7|37
1653878690000|2022-05-30 02:44:50|94361.2|94311.2|94361.3|94311.3|94361.7|94311.7|94360.9|94310.9|24
1653878700000|2022-05-30 02:45:00|94361.4|94311.4|94363|94313|94365.2|94315.2|94361.1|94311.1|22
1653878710000|2022-05-30 02:45:10|94363.1|94313.1|94359.7|94309.7|94363.3|94313.3|94359.2|94309.2|41
1653878720000|2022-05-30 02:45:20|94359.6|94309.6|94358.4|94308.4|94359.9|94309.9|94357.8|94307.8|34
1653878730000|2022-05-30 02:45:30|94358.9|94308.9|94361.1|94311.1|94362.1|94312.1|94358.2|94308.2|44
1653878740000|2022-05-30 02:45:40|94361.3|94311.3|94379.2|94329.2|94387.3|94337.3|94358.8|94308.8|46
1653878750000|2022-05-30 02:45:50|94378.8|94328.8|94372.3|94322.3|94382.3|94332.3|94372.3|94322.3|43
1653878760000|2022-05-30 02:46:00|94372.2|94322.2|94372.6|94322.6|94372.6|94322.6|94371.6|94321.6|33
1653878770000|2022-05-30 02:46:10|94372.4|94322.4|94375.2|94325.2|94376.4|94326.4|94372.3|94322.3|28
1653878780000|2022-05-30 02:46:20|94374.3|94324.3|94371.7|94321.7|94374.3|94324.3|94371.7|94321.7|34
1653878790000|2022-05-30 02:46:30|94372|94322|94370.6|94320.6|94372.3|94322.3|94370.5|94320.5|23
1653878800000|2022-05-30 02:46:40|94370.9|94320.9|94372.3|94322.3|94373.4|94323.4|94370.7|94320.7|35
1653878810000|2022-05-30 02:46:50|94372|94322|94387.9|94337.9|94395.9|94345.9|94371.5|94321.5|47
1653878820000|2022-05-30 02:47:00|94388|94338|94383.7|94333.7|94397.5|94347.5|94383.7|94333.7|60
1653878830000|2022-05-30 02:47:10|94384|94334|94385.6|94335.6|94394.2|94344.2|94384|94334|44
1653878840000|2022-05-30 02:47:20|94385.5|94335.5|94394.9|94344.9|94395.4|94345.4|94385.3|94335.3|50
1653878850000|2022-05-30 02:47:30|94392.5|94342.5|94388.1|94338.1|94395.4|94345.4|94386.6|94336.6|51
1653878860000|2022-05-30 02:47:40|94388.6|94338.6|94397.5|94347.5|94400.3|94350.3|94388.6|94338.6|57
1653878870000|2022-05-30 02:47:50|94396.1|94346.1|94394.5|94344.5|94398.7|94348.7|94375.7|94325.7|68
1653878880000|2022-05-30 02:48:00|94393.9|94343.9|94410.3|94360.3|94413.2|94363.2|94393.2|94343.2|59
1653878890000|2022-05-30 02:48:10|94410.9|94360.9|94407.9|94357.9|94413.4|94363.4|94407.3|94357.3|35
1653878900000|2022-05-30 02:48:20|94407.8|94357.8|94408.7|94358.7|94409.6|94359.6|94406.8|94356.8|28
1653878910000|2022-05-30 02:48:30|94408.2|94358.2|94413.5|94363.5|94414.1|94364.1|94407.7|94357.7|35
1653878920000|2022-05-30 02:48:40|94413.7|94363.7|94424.8|94374.8|94429.7|94379.7|94412.8|94362.8|55
1653878930000|2022-05-30 02:48:50|94425.7|94375.7|94430.8|94380.8|94432.1|94382.1|94423.1|94373.1|41
1653878940000|2022-05-30 02:49:00|94430.9|94380.9|94430.2|94380.2|94431.1|94381.1|94428.9|94378.9|43
1653878950000|2022-05-30 02:49:10|94430.3|94380.3|94425.3|94375.3|94431|94381|94421.3|94371.3|40
1653878960000|2022-05-30 02:49:20|94424.7|94374.7|94427.9|94377.9|94429.7|94379.7|94423.8|94373.8|31
1653878970000|2022-05-30 02:49:30|94427.6|94377.6|94424.4|94374.4|94429.1|94379.1|94423.4|94373.4|35
1653878980000|2022-05-30 02:49:40|94423.5|94373.5|94421.1|94371.1|94427.9|94377.9|94417.8|94367.8|41
1653878990000|2022-05-30 02:49:50|94421.5|94371.5|94421.5|94371.5|94422.3|94372.3|94419.5|94369.5|28
1653879000000|2022-05-30 02:50:00|94421.8|94371.8|94422.3|94372.3|94422.3|94372.3|94418.9|94368.9|36
1653879010000|2022-05-30 02:50:10|94422.1|94372.1|94426.2|94376.2|94426.2|94376.2|94419.3|94369.3|28
1653879020000|2022-05-30 02:50:20|94427.2|94377.2|94426.2|94376.2|94431.3|94381.3|94422.3|94372.3|43
1653879030000|2022-05-30 02:50:30|94425.9|94375.9|94424.5|94374.5|94429|94379|94423.3|94373.3|27
1653879040000|2022-05-30 02:50:40|94424.3|94374.3|94428.5|94378.5|94428.5|94378.5|94421.5|94371.5|30
1653879050000|2022-05-30 02:50:50|94428.3|94378.3|94429.4|94379.4|94429.6|94379.6|94428.1|94378.1|17
1653879060000|2022-05-30 02:51:00|94429.2|94379.2|94441.7|94391.7|94442.3|94392.3|94426.9|94376.9|49
1653879070000|2022-05-30 02:51:10|94446.1|94396.1|94446.3|94396.3|94451.7|94401.7|94441|94391|60
1653879080000|2022-05-30 02:51:20|94446.7|94396.7|94447.6|94397.6|94449|94399|94444.9|94394.9|37
1653879090000|2022-05-30 02:51:30|94447.7|94397.7|94447.3|94397.3|94448.5|94398.5|94446.3|94396.3|31
1653879100000|2022-05-30 02:51:40|94447.8|94397.8|94448.2|94398.2|94451.5|94401.5|94433|94383|50
1653879110000|2022-05-30 02:51:50|94449|94399|94459|94409|94479.8|94413.7|94444.2|94334.5|58
1653879120000|2022-05-30 02:52:00|94458.3|94408.3|94452.3|94402.3|94460|94410|94445.4|94395.4|69
1653879130000|2022-05-30 02:52:10|94452.1|94402.1|94453.9|94403.9|94458.9|94408.9|94451.4|94401.4|48
1653879140000|2022-05-30 02:52:20|94454|94404|94454.1|94404.1|94458.1|94408.1|94448.4|94398.4|39
1653879150000|2022-05-30 02:52:30|94453.9|94403.9|94454.3|94404.3|94455.9|94405.9|94451.3|94401.3|42
1653879160000|2022-05-30 02:52:40|94454.1|94404.1|94450.8|94400.8|94455|94405|94449.8|94399.8|28
1653879170000|2022-05-30 02:52:50|94451.1|94401.1|94446|94396|94451.1|94401.1|94444|94394|27
1653879180000|2022-05-30 02:53:00|94445.4|94395.4|94446.9|94396.9|94461.7|94411.7|94445.3|94395.3|58
1653879190000|2022-05-30 02:53:10|94448|94398|94447.7|94397.7|94448|94398|94442.1|94392.1|45
1653879200000|2022-05-30 02:53:20|94441.9|94391.9|94447.7|94397.7|94447.7|94397.7|94439.6|94389.6|31
1653879210000|2022-05-30 02:53:30|94447|94397|94428.4|94378.4|94461.6|94398|94423|94279.2|48
1653879220000|2022-05-30 02:53:40|94427.1|94377.1|94432.1|94382.1|94434.2|94384.2|94421.3|94371.3|49
1653879230000|2022-05-30 02:53:50|94432.3|94382.3|94431.1|94381.1|94434.6|94384.6|94426.6|94376.6|48
1653879240000|2022-05-30 02:54:00|94431.2|94381.2|94429.2|94379.2|94432.1|94382.1|94425.6|94375.6|39
1653879250000|2022-05-30 02:54:10|94429.4|94379.4|94438.2|94388.2|94438.8|94388.8|94428|94378|45
1653879260000|2022-05-30 02:54:20|94439.1|94389.1|94430.6|94380.6|94439.5|94389.5|94430.6|94380.6|44
1653879270000|2022-05-30 02:54:30|94431.5|94381.5|94435.8|94385.8|94435.8|94385.8|94424.7|94374.7|46
1653879280000|2022-05-30 02:54:40|94436|94386|94433.7|94383.7|94440.5|94390.5|94425.1|94375.1|40
1653879290000|2022-05-30 02:54:50|94433.9|94383.9|94437|94387|94437|94387|94432.8|94382.8|31
1653879300000|2022-05-30 02:55:00|94436.4|94386.4|94445.4|94395.4|94445.4|94395.4|94432.7|94382.7|58
1653879310000|2022-05-30 02:55:10|94446.2|94396.2|94445.6|94395.6|94451|94401|94445.1|94395.1|39
1653879320000|2022-05-30 02:55:20|94446.5|94396.5|94443.1|94393.1|94451.5|94401.5|94443.1|94393.1|43
1653879330000|2022-05-30 02:55:30|94443.2|94393.2|94446.3|94396.3|94446.3|94396.3|94443.2|94393.2|24
1653879340000|2022-05-30 02:55:40|94446.2|94396.2|94449.3|94399.3|94452.4|94402.4|94445|94395|47
1653879350000|2022-05-30 02:55:50|94449.1|94399.1|94449.8|94399.8|94450.7|94400.7|94448.4|94398.4|34
1653879360000|2022-05-30 02:56:00|94449.2|94399.2|94442.3|94392.3|94450|94400|94439.9|94389.9|45
1653879370000|2022-05-30 02:56:10|94443.2|94393.2|94441.4|94391.4|94445.6|94395.6|94440.6|94390.6|49
1653879380000|2022-05-30 02:56:20|94441.7|94391.7|94442.9|94392.9|94446.6|94396.6|94438.1|94388.1|52
1653879390000|2022-05-30 02:56:30|94443.1|94393.1|94443.9|94393.9|94450.6|94400.6|94441.9|94391.9|47
1653879400000|2022-05-30 02:56:40|94442.5|94392.5|94443.1|94393.1|94446.6|94396.6|94435.8|94385.8|57
1653879410000|2022-05-30 02:56:50|94443.5|94393.5|94436.9|94386.9|94444.1|94394.1|94436.9|94386.9|43
1653879420000|2022-05-30 02:57:00|94441.8|94391.8|94444.9|94394.9|94447.3|94397.3|94439.3|94389.3|61
1653879430000|2022-05-30 02:57:10|94445.2|94395.2|94453.2|94403.2|94455.3|94405.3|94444.9|94394.9|46
1653879440000|2022-05-30 02:57:20|94453|94403|94463.9|94413.9|94467.7|94417.7|94450.3|94400.3|55
1653879450000|2022-05-30 02:57:30|94463.4|94413.4|94485|94435|94495.2|94436.1|94461.1|94364.3|58
1653879460000|2022-05-30 02:57:40|94484.9|94434.9|94458.9|94408.9|94492.7|94442.7|94454.7|94404.7|60
1653879470000|2022-05-30 02:57:50|94459.6|94409.6|94464.3|94414.3|94465.6|94415.6|94457.4|94407.4|44
1653879480000|2022-05-30 02:58:00|94464.4|94414.4|94456.9|94406.9|94466.4|94416.4|94456.8|94406.8|40
1653879490000|2022-05-30 02:58:10|94456.8|94406.8|94460.3|94410.3|94460.7|94410.7|94452.2|94402.2|49
1653879500000|2022-05-30 02:58:20|94459.6|94409.6|94460.2|94410.2|94461.1|94411.1|94449.8|94399.8|57
1653879510000|2022-05-30 02:58:30|94461.1|94411.1|94459.2|94409.2|94463|94413|94453.6|94403.6|47
1653879520000|2022-05-30 02:58:40|94459.8|94409.8|94450.6|94400.6|94459.8|94409.8|94446.4|94396.4|47
1653879530000|2022-05-30 02:58:50|94449.7|94399.7|94439.7|94389.7|94449.9|94399.9|94439|94389|47
1653879540000|2022-05-30 02:59:00|94441.3|94391.3|94435.9|94385.9|94442.1|94392.1|94432.9|94382.9|44
1653879550000|2022-05-30 02:59:10|94434.9|94384.9|94436.2|94386.2|94438.9|94388.9|94430.4|94380.4|47
1653879560000|2022-05-30 02:59:20|94437.8|94387.8|94431.9|94381.9|94437.8|94387.8|94428.7|94378.7|38
1653879570000|2022-05-30 02:59:30|94433.2|94383.2|94431.4|94381.4|94433.2|94383.2|94427.8|94377.8|28
1653879580000|2022-05-30 02:59:40|94428.4|94378.4|94430|94380|94432.6|94382.6|94427.4|94377.4|39
1653879590000|2022-05-30 02:59:50|94429.8|94379.8|94440.2|94390.2|94440.2|94390.2|94429.5|94379.5|30
1653879600000|2022-05-30 03:00:00|94439.8|94389.8|94452.9|94402.9|94454.7|94404.7|94437.4|94387.4|55
1653879610000|2022-05-30 03:00:10|94452.4|94402.4|94452.5|94402.5|94459.2|94409.2|94450.6|94400.6|50
1653879620000|2022-05-30 03:00:20|94452.4|94402.4|94449.4|94399.4|94452.8|94402.8|94439.5|94389.5|46
1653879630000|2022-05-30 03:00:30|94447.2|94397.2|94444.4|94394.4|94449.8|94399.8|94440.9|94390.9|30
1653879640000|2022-05-30 03:00:40|94444.6|94394.6|94445.3|94395.3|94447.9|94397.9|94443.3|94393.3|23
1653879650000|2022-05-30 03:00:50|94445.5|94395.5|94453.1|94403.1|94453.2|94403.2|94445.5|94395.5|28
1653879660000|2022-05-30 03:01:00|94453.3|94403.3|94448.7|94398.7|94454.2|94404.2|94444.8|94394.8|29
1653879670000|2022-05-30 03:01:10|94448.5|94398.5|94447.4|94397.4|94452.1|94402.1|94437.9|94387.9|37
1653879680000|2022-05-30 03:01:20|94448.1|94398.1|94447.5|94397.5|94448.1|94398.1|94445.3|94395.3|18
1653879690000|2022-05-30 03:01:30|94446.7|94396.7|94451.3|94401.3|94451.5|94401.5|94443.2|94393.2|27
1653879700000|2022-05-30 03:01:40|94450.1|94400.1|94443.4|94393.4|94451.1|94401.1|94437.2|94387.2|34
1653879710000|2022-05-30 03:01:50|94442.3|94392.3|94431.1|94381.1|94448.3|94398.3|94420.7|94370.7|63
1653879720000|2022-05-30 03:02:00|94431.9|94381.9|94430.3|94380.3|94432.9|94382.9|94417.7|94367.7|48
1653879730000|2022-05-30 03:02:10|94432|94382|94435.1|94385.1|94435.3|94385.3|94424.8|94374.8|45
1653879740000|2022-05-30 03:02:20|94435|94385|94438.2|94388.2|94441|94391|94435|94385|35
1653879750000|2022-05-30 03:02:30|94438.5|94388.5|94425.1|94375.1|94438.9|94388.9|94420.5|94370.5|46
1653879760000|2022-05-30 03:02:40|94425.4|94375.4|94426.9|94376.9|94427.2|94377.2|94425.1|94375.1|37
1653879770000|2022-05-30 03:02:50|94425.3|94375.3|94428.5|94378.5|94428.6|94378.6|94424.8|94374.8|30
1653879780000|2022-05-30 03:03:00|94428.3|94378.3|94425.6|94375.6|94428.7|94378.7|94425|94375|33
1653879790000|2022-05-30 03:03:10|94425.7|94375.7|94431.2|94381.2|94431.2|94381.2|94425.6|94375.6|23
1653879800000|2022-05-30 03:03:20|94431.1|94381.1|94430.1|94380.1|94432.1|94382.1|94430|94380|30
1653879810000|2022-05-30 03:03:30|94430|94380|94428.8|94378.8|94430.1|94380.1|94428.7|94378.7|16
1653879820000|2022-05-30 03:03:40|94429|94379|94425.8|94375.8|94429|94379|94423|94373|32
1653879830000|2022-05-30 03:03:50|94426.9|94376.9|94426.2|94376.2|94426.9|94376.9|94426.1|94376.1|18
1653879840000|2022-05-30 03:04:00|94426.3|94376.3|94428.3|94378.3|94428.5|94378.5|94424|94374|36
1653879850000|2022-05-30 03:04:10|94430.3|94380.3|94427.7|94377.7|94432.6|94382.6|94427.7|94377.7|16
1653879860000|2022-05-30 03:04:20|94428|94378|94424.7|94374.7|94428.1|94378.1|94423.6|94373.6|31
1653879870000|2022-05-30 03:04:30|94424.3|94374.3|94423.2|94373.2|94425.1|94375.1|94422|94372|20
1653879880000|2022-05-30 03:04:40|94423.1|94373.1|94423.1|94373.1|94431.7|94381.7|94420.6|94370.6|38
1653879890000|2022-05-30 03:04:50|94423.3|94373.3|94422.7|94372.7|94424.1|94374.1|94422.6|94372.6|30
1653879900000|2022-05-30 03:05:00|94422.6|94372.6|94426.5|94376.5|94426.7|94376.7|94419.8|94369.8|29
1653879910000|2022-05-30 03:05:10|94426.8|94376.8|94425.1|94375.1|94426.9|94376.9|94425.1|94375.1|21
1653879920000|2022-05-30 03:05:20|94425|94375|94424.7|94374.7|94425.7|94375.7|94423.8|94373.8|18
1653879930000|2022-05-30 03:05:30|94424.9|94374.9|94428.1|94378.1|94428.2|94378.2|94424.4|94374.4|24
1653879940000|2022-05-30 03:05:40|94428.2|94378.2|94447|94397|94448.4|94398.4|94428|94378|41
1653879950000|2022-05-30 03:05:50|94449.1|94399.1|94445.6|94395.6|94452|94402|94445.5|94395.5|34
1653879960000|2022-05-30 03:06:00|94448.1|94398.1|94447.4|94397.4|94449.3|94399.3|94439.6|94389.6|32
1653879970000|2022-05-30 03:06:10|94445.2|94395.2|94444.1|94394.1|94452.1|94402.1|94444|94394|35
1653879980000|2022-05-30 03:06:20|94444.6|94394.6|94430.6|94380.6|94444.9|94394.9|94430|94380|36
1653879990000|2022-05-30 03:06:30|94433.4|94383.4|94433|94383|94436.8|94386.8|94433|94383|41
1653880000000|2022-05-30 03:06:40|94433.2|94383.2|94435.6|94385.6|94435.8|94385.8|94432.3|94382.3|25
1653880010000|2022-05-30 03:06:50|94436|94386|94435.2|94385.2|94437.2|94387.2|94435|94385|16
1653880020000|2022-05-30 03:07:00|94437.2|94387.2|94432.4|94382.4|94437.2|94387.2|94429.2|94379.2|45
1653880030000|2022-05-30 03:07:10|94436.6|94386.6|94432.1|94382.1|94437.8|94387.8|94432.1|94382.1|38
1653880040000|2022-05-30 03:07:20|94432.5|94382.5|94428.2|94378.2|94434.2|94384.2|94425.6|94375.6|32
1653880050000|2022-05-30 03:07:30|94428.1|94378.1|94428.2|94378.2|94429|94379|94427.7|94377.7|15
1653880060000|2022-05-30 03:07:40|94428.4|94378.4|94430.2|94380.2|94431|94381|94428.2|94378.2|24
1653880070000|2022-05-30 03:07:50|94429.9|94379.9|94429.9|94379.9|94430.2|94380.2|94429.5|94379.5|21
1653880080000|2022-05-30 03:08:00|94429.2|94379.2|94424.6|94374.6|94429.4|94379.4|94424.6|94374.6|23
1653880090000|2022-05-30 03:08:10|94424.5|94374.5|94426.6|94376.6|94429.9|94379.9|94424.5|94374.5|34
1653880100000|2022-05-30 03:08:20|94428.1|94378.1|94425.8|94375.8|94428.9|94378.9|94422.9|94372.9|38
1653880110000|2022-05-30 03:08:30|94425.9|94375.9|94433.9|94383.9|94434.1|94384.1|94425.9|94375.9|30
1653880120000|2022-05-30 03:08:40|94433.2|94383.2|94433.5|94383.5|94434.5|94384.5|94431.3|94381.3|16
1653880130000|2022-05-30 03:08:50|94434.6|94384.6|94432.6|94382.6|94434.6|94384.6|94431.5|94381.5|25
1653880140000|2022-05-30 03:09:00|94428.3|94378.3|94443.9|94393.9|94445.8|94395.8|94428.3|94378.3|34
1653880150000|2022-05-30 03:09:10|94443.7|94393.7|94446.1|94396.1|94447|94397|94442.1|94392.1|35
1653880160000|2022-05-30 03:09:20|94446.2|94396.2|94453.8|94403.8|94496.4|94409.5|94442|94369.8|46
1653880170000|2022-05-30 03:09:30|94453|94403|94454.1|94404.1|94458.6|94408.6|94452.5|94402.5|46
1653880180000|2022-05-30 03:09:40|94454.3|94404.3|94453.8|94403.8|94454.7|94404.7|94452.2|94402.2|21
1653880190000|2022-05-30 03:09:50|94453.9|94403.9|94454|94404|94456|94406|94453.2|94403.2|16
1653880200000|2022-05-30 03:10:00|94453.8|94403.8|94460.7|94410.7|94484.2|94416.2|94453.1|94343.6|49
1653880210000|2022-05-30 03:10:10|94455|94405|94453|94403|94464.5|94414.5|94453|94403|39
1653880220000|2022-05-30 03:10:20|94452.6|94402.6|94459.3|94409.3|94459.3|94409.3|94452.3|94402.3|35
1653880230000|2022-05-30 03:10:30|94459|94409|94458.5|94408.5|94459.8|94409.8|94457.8|94407.8|22
1653880240000|2022-05-30 03:10:40|94458.1|94408.1|94459.7|94409.7|94463.2|94413.2|94457.9|94407.9|43
1653880250000|2022-05-30 03:10:50|94459.8|94409.8|94459.9|94409.9|94463.4|94413.4|94457.1|94407.1|41
1653880260000|2022-05-30 03:11:00|94459.8|94409.8|94462.6|94412.6|94469.1|94419.1|94459.1|94409.1|44
1653880270000|2022-05-30 03:11:10|94461.5|94411.5|94463.5|94413.5|94464.1|94414.1|94460.5|94410.5|24
1653880280000|2022-05-30 03:11:20|94463.7|94413.7|94460.3|94410.3|94467.4|94417.4|94460.3|94410.3|39
1653880290000|2022-05-30 03:11:30|94467.4|94417.4|94462.6|94412.6|94467.4|94417.4|94461.1|94411.1|46
1653880300000|2022-05-30 03:11:40|94461.9|94411.9|94462.5|94412.5|94469.6|94419.6|94461.8|94411.8|54
1653880310000|2022-05-30 03:11:50|94462.4|94412.4|94460.7|94410.7|94462.4|94412.4|94460.7|94410.7|20
1653880320000|2022-05-30 03:12:00|94461|94411|94462.6|94412.6|94468|94418|94457.7|94407.7|24
1653880330000|2022-05-30 03:12:10|94461.9|94411.9|94465.2|94415.2|94467.8|94417.8|94459|94409|52
1653880340000|2022-05-30 03:12:20|94465|94415|94463.7|94413.7|94465|94415|94461.7|94411.7|31
1653880350000|2022-05-30 03:12:30|94463.3|94413.3|94463.7|94413.7|94464.3|94414.3|94460.5|94410.5|35
1653880360000|2022-05-30 03:12:40|94464|94414|94462.4|94412.4|94467.5|94417.5|94461.4|94411.4|33
1653880370000|2022-05-30 03:12:50|94462.1|94412.1|94460.3|94410.3|94462.8|94412.8|94459.8|94409.8|27
1653880380000|2022-05-30 03:13:00|94460.5|94410.5|94459.7|94409.7|94464.7|94414.7|94455.9|94405.9|47
1653880390000|2022-05-30 03:13:10|94459.8|94409.8|94458.7|94408.7|94460.1|94410.1|94458.2|94408.2|26
1653880400000|2022-05-30 03:13:20|94458.4|94408.4|94456|94406|94462.7|94412.7|94455.5|94405.5|41
1653880410000|2022-05-30 03:13:30|94457.5|94407.5|94457.4|94407.4|94458.2|94408.2|94455.8|94405.8|36
1653880420000|2022-05-30 03:13:40|94457.5|94407.5|94460.4|94410.4|94465.9|94415.9|94456.6|94406.6|35
1653880430000|2022-05-30 03:13:50|94459.9|94409.9|94460.6|94410.6|94464.2|94414.2|94459.6|94409.6|39
1653880440000|2022-05-30 03:14:00|94460.4|94410.4|94455.3|94405.3|94460.9|94410.9|94453.4|94403.4|48
1653880450000|2022-05-30 03:14:10|94455.1|94405.1|94459.5|94409.5|94459.8|94409.8|94450.6|94400.6|47
1653880460000|2022-05-30 03:14:20|94459.6|94409.6|94473.7|94423.7|94476.6|94426.6|94459.5|94409.5|27
1653880470000|2022-05-30 03:14:30|94473.2|94423.2|94473.4|94423.4|94474.5|94424.5|94469.3|94419.3|40
1653880480000|2022-05-30 03:14:40|94473.2|94423.2|94463.4|94413.4|94474.5|94424.5|94463.1|94413.1|38
1653880490000|2022-05-30 03:14:50|94463.5|94413.5|94463|94413|94464.2|94414.2|94462.7|94412.7|23
1653880500000|2022-05-30 03:15:00|94463.1|94413.1|94460.2|94410.2|94464.7|94414.7|94458.8|94408.8|36
1653880510000|2022-05-30 03:15:10|94459.3|94409.3|94456.8|94406.8|94459.5|94409.5|94452.5|94402.5|36
1653880520000|2022-05-30 03:15:20|94457.1|94407.1|94454.8|94404.8|94458.1|94408.1|94454.7|94404.7|40
1653880530000|2022-05-30 03:15:30|94454.7|94404.7|94456.7|94406.7|94457.1|94407.1|94454.7|94404.7|24
1653880540000|2022-05-30 03:15:40|94456.6|94406.6|94460.5|94410.5|94461.4|94411.4|94455.9|94405.9|27
1653880550000|2022-05-30 03:15:50|94461.4|94411.4|94456.7|94406.7|94461.5|94411.5|94454|94404|35
1653880560000|2022-05-30 03:16:00|94455.2|94405.2|94457.5|94407.5|94459.1|94409.1|94454.8|94404.8|43
1653880570000|2022-05-30 03:16:10|94457.3|94407.3|94455.4|94405.4|94458.5|94408.5|94454.8|94404.8|42
1653880580000|2022-05-30 03:16:20|94455.5|94405.5|94459.9|94409.9|94459.9|94409.9|94455|94405|23
1653880590000|2022-05-30 03:16:30|94459.6|94409.6|94461.7|94411.7|94462.1|94412.1|94459.6|94409.6|25
1653880600000|2022-05-30 03:16:40|94461.6|94411.6|94462.5|94412.5|94463.7|94413.7|94461.5|94411.5|28
1653880610000|2022-05-30 03:16:50|94462.4|94412.4|94458.5|94408.5|94463|94413|94456.8|94406.8|28
1653880620000|2022-05-30 03:17:00|94458.6|94408.6|94460.1|94410.1|94465.6|94415.6|94457.3|94407.3|33
1653880630000|2022-05-30 03:17:10|94460|94410|94465.4|94415.4|94465.6|94415.6|94459.8|94409.8|34
1653880640000|2022-05-30 03:17:20|94465.6|94415.6|94489.2|94439.2|94489.2|94439.2|94464|94414|42
1653880650000|2022-05-30 03:17:30|94485.2|94435.2|94483.1|94433.1|94488.8|94438.8|94481.9|94431.9|35
1653880660000|2022-05-30 03:17:40|94482|94432|94484.5|94434.5|94484.9|94434.9|94482|94432|26
1653880670000|2022-05-30 03:17:50|94484.7|94434.7|94480.4|94430.4|94485|94435|94479.3|94429.3|30
1653880680000|2022-05-30 03:18:00|94480.3|94430.3|94484.7|94434.7|94485.5|94435.5|94478.6|94428.6|34
1653880690000|2022-05-30 03:18:10|94484|94434|94489.2|94439.2|94490.9|94440.9|94483.6|94433.6|47
1653880700000|2022-05-30 03:18:20|94488.2|94438.2|94486|94436|94490.5|94440.5|94486|94436|41
1653880710000|2022-05-30 03:18:30|94486.5|94436.5|94498.4|94448.4|94500.4|94450.4|94481.6|94431.6|43
1653880720000|2022-05-30 03:18:40|94500.4|94450.4|94500.8|94450.8|94500.8|94450.8|94493.5|94443.5|58
1653880730000|2022-05-30 03:18:50|94501.8|94451.8|94499.7|94449.7|94501.8|94451.8|94496.9|94446.9|41
1653880740000|2022-05-30 03:19:00|94500|94450|94501.1|94451.1|94502.2|94452.2|94499|94449|31
1653880750000|2022-05-30 03:19:10|94501.3|94451.3|94499.8|94449.8|94501.6|94451.6|94499.8|94449.8|12
1653880760000|2022-05-30 03:19:20|94499.4|94449.4|94499.8|94449.8|94502.3|94452.3|94497.6|94447.6|32
1653880770000|2022-05-30 03:19:30|94500|94450|94498.9|94448.9|94503.5|94453.5|94498.3|94448.3|43
1653880780000|2022-05-30 03:19:40|94499.1|94449.1|94498|94448|94499.2|94449.2|94498|94448|22
1653880790000|2022-05-30 03:19:50|94498.3|94448.3|94501.6|94451.6|94505|94455|94498.3|94448.3|49
1653880800000|2022-05-30 03:20:00|94501.5|94451.5|94502|94452|94505.3|94455.3|94501.1|94451.1|37
1653880810000|2022-05-30 03:20:10|94503|94453|94504.9|94454.9|94508.3|94458.3|94502.5|94452.5|46
1653880820000|2022-05-30 03:20:20|94504.6|94454.6|94504.9|94454.9|94507.6|94457.6|94503.7|94453.7|43
1653880830000|2022-05-30 03:20:30|94504.8|94454.8|94503.2|94453.2|94505.6|94455.6|94502.7|94452.7|26
1653880840000|2022-05-30 03:20:40|94503.1|94453.1|94502.8|94452.8|94503.2|94453.2|94502.2|94452.2|17
1653880850000|2022-05-30 03:20:50|94502.3|94452.3|94505.3|94455.3|94505.3|94455.3|94500.9|94450.9|18
1653880860000|2022-05-30 03:21:00|94507.3|94457.3|94499.1|94449.1|94507.3|94457.3|94499.1|94449.1|31
1653880870000|2022-05-30 03:21:10|94499.2|94449.2|94500.5|94450.5|94503.6|94453.6|94499.2|94449.2|31
1653880880000|2022-05-30 03:21:20|94500.4|94450.4|94502.5|94452.5|94502.7|94452.7|94500|94450|24
1653880890000|2022-05-30 03:21:30|94502.7|94452.7|94505.1|94455.1|94505.1|94455.1|94502|94452|23
1653880900000|2022-05-30 03:21:40|94505|94455|94504.5|94454.5|94505|94455|94501.7|94451.7|14
1653880910000|2022-05-30 03:21:50|94504.4|94454.4|94503.1|94453.1|94505.1|94455.1|94502.2|94452.2|25
1653880920000|2022-05-30 03:22:00|94503|94453|94503.5|94453.5|94504|94454|94501.8|94451.8|28
1653880930000|2022-05-30 03:22:10|94503.1|94453.1|94501.8|94451.8|94504.6|94454.6|94500.3|94450.3|15
1653880940000|2022-05-30 03:22:20|94503.8|94453.8|94500.7|94450.7|94507.3|94457.3|94500.7|94450.7|41
1653880950000|2022-05-30 03:22:30|94500.6|94450.6|94503.6|94453.6|94503.6|94453.6|94500.6|94450.6|25
1653880960000|2022-05-30 03:22:40|94504.9|94454.9|94500.9|94450.9|94504.9|94454.9|94498.3|94448.3|35
1653880970000|2022-05-30 03:22:50|94501.5|94451.5|94502.5|94452.5|94504.5|94454.5|94500.7|94450.7|38
1653880980000|2022-05-30 03:23:00|94502.7|94452.7|94501.7|94451.7|94503|94453|94501.6|94451.6|27
1653880990000|2022-05-30 03:23:10|94501.9|94451.9|94500.8|94450.8|94502.2|94452.2|94498.6|94448.6|33
1653881000000|2022-05-30 03:23:20|94500.7|94450.7|94500.6|94450.6|94500.9|94450.9|94500.2|94450.2|23
1653881010000|2022-05-30 03:23:30|94498.8|94448.8|94498.9|94448.9|94499.3|94449.3|94498.3|94448.3|20
1653881020000|2022-05-30 03:23:40|94499|94449|94499.1|94449.1|94499.3|94449.3|94498|94448|16
1653881030000|2022-05-30 03:23:50|94499.4|94449.4|94500.2|94450.2|94500.2|94450.2|94499|94449|22
1653881040000|2022-05-30 03:24:00|94500.3|94450.3|94502.2|94452.2|94505.2|94455.2|94498.3|94448.3|43
1653881050000|2022-05-30 03:24:10|94502.8|94452.8|94499.8|94449.8|94503.1|94453.1|94499.8|94449.8|28
1653881060000|2022-05-30 03:24:20|94500|94450|94508.1|94458.1|94514.8|94464.8|94499.8|94449.8|44
1653881070000|2022-05-30 03:24:30|94507.3|94457.3|94507.6|94457.6|94513.4|94463.4|94504.2|94454.2|49
1653881080000|2022-05-30 03:24:40|94507.4|94457.4|94504.4|94454.4|94508.7|94458.7|94501.5|94451.5|39
1653881090000|2022-05-30 03:24:50|94503.4|94453.4|94501.9|94451.9|94510.9|94460.9|94501.3|94451.3|38
1653881100000|2022-05-30 03:25:00|94501.8|94451.8|94506.2|94456.2|94514.3|94464.3|94501.8|94451.8|50
1653881110000|2022-05-30 03:25:10|94506.4|94456.4|94506.4|94456.4|94519|94469|94505.4|94455.4|38
1653881120000|2022-05-30 03:25:20|94510.8|94460.8|94508.1|94458.1|94517.6|94467.6|94504|94454|62
1653881130000|2022-05-30 03:25:30|94508.2|94458.2|94507.2|94457.2|94514.4|94464.4|94506.9|94456.9|56
1653881140000|2022-05-30 03:25:40|94507.4|94457.4|94505.3|94455.3|94520.2|94470.2|94501.5|94451.5|48
1653881150000|2022-05-30 03:25:50|94504.9|94454.9|94510.6|94460.6|94519.6|94469.6|94504.2|94454.2|53
1653881160000|2022-05-30 03:26:00|94510.8|94460.8|94506.4|94456.4|94522.2|94472.2|94504|94454|65
1653881170000|2022-05-30 03:26:10|94507.9|94457.9|94495.7|94445.7|94519.1|94469.1|94494|94444|70
1653881180000|2022-05-30 03:26:20|94490.1|94440.1|94493.9|94443.9|94509.8|94459.8|94489.1|94439.1|47
1653881190000|2022-05-30 03:26:30|94490.2|94440.2|94495.8|94445.8|94496.6|94446.6|94489.3|94439.3|33
1653881200000|2022-05-30 03:26:40|94493.2|94443.2|94491|94441|94496.8|94446.8|94488.7|94438.7|24
1653881210000|2022-05-30 03:26:50|94490.4|94440.4|94494.7|94444.7|94494.7|94444.7|94488.9|94438.9|22
1653881220000|2022-05-30 03:27:00|94495.1|94445.1|94497.6|94447.6|94514|94464|94490.2|94440.2|43
1653881230000|2022-05-30 03:27:10|94501.5|94451.5|94493.3|94443.3|94502.1|94452.1|94493.3|94443.3|47
1653881240000|2022-05-30 03:27:20|94494.2|94444.2|94499.2|94449.2|94504.2|94454.2|94491.6|94441.6|45
1653881250000|2022-05-30 03:27:30|94495|94445|94505.9|94455.9|94505.9|94455.9|94494.4|94444.4|24
1653881260000|2022-05-30 03:27:40|94506.1|94456.1|94513|94463|94514.5|94464.5|94503.7|94453.7|34
1653881270000|2022-05-30 03:27:50|94510|94460|94506.6|94456.6|94513.4|94463.4|94505.2|94455.2|64
1653881280000|2022-05-30 03:28:00|94506.3|94456.3|94505.3|94455.3|94537.5|94464|94495.9|94395.2|59
1653881290000|2022-05-30 03:28:10|94502.7|94452.7|94502.4|94452.4|94506.7|94456.7|94500.7|94450.7|44
1653881300000|2022-05-30 03:28:20|94505.7|94455.7|94504.1|94454.1|94509.8|94459.8|94503.4|94453.4|34
1653881310000|2022-05-30 03:28:30|94504.2|94454.2|94515.8|94465.8|94516.6|94466.6|94503|94453|24
1653881320000|2022-05-30 03:28:40|94515.9|94465.9|94535.1|94401.4|94536.3|94465.9|94498.1|94401.4|23
1653881330000|2022-05-30 03:28:50|94534.9|94408|94503.9|94453.9|94535.7|94459.3|94498.4|94406.4|34
1653881340000|2022-05-30 03:29:00|94504.6|94454.6|94500.5|94450.5|94535.5|94456.4|94494.4|94402.8|48
1653881350000|2022-05-30 03:29:10|94500.4|94450.4|94499.9|94449.9|94505|94455|94499.6|94449.6|40
1653881360000|2022-05-30 03:29:20|94500.2|94450.2|94497.9|94447.9|94502.9|94452.9|94497.9|94447.9|30
1653881370000|2022-05-30 03:29:30|94498.1|94448.1|94513.6|94463.6|94515.2|94465.2|94497.9|94447.9|30
1653881380000|2022-05-30 03:29:40|94513.9|94463.9|94498.8|94448.8|94514.2|94464.2|94491.8|94441.8|33
1653881390000|2022-05-30 03:29:50|94498.9|94448.9|94501.9|94451.9|94531.6|94455.1|94496.2|94399.1|41
1653881400000|2022-05-30 03:30:00|94501.3|94451.3|94506.4|94456.4|94509.8|94459.8|94496.8|94446.8|38
1653881410000|2022-05-30 03:30:10|94505.4|94455.4|94505.4|94455.4|94511.2|94461.2|94504.4|94454.4|40
1653881420000|2022-05-30 03:30:20|94505.6|94455.6|94507.6|94457.6|94525|94475|94503.2|94453.2|41
1653881430000|2022-05-30 03:30:30|94502.6|94452.6|94506.8|94456.8|94511.8|94461.8|94502.4|94452.4|49
1653881440000|2022-05-30 03:30:40|94503.5|94453.5|94503.4|94453.4|94507.2|94457.2|94497.9|94447.9|54
1653881450000|2022-05-30 03:30:50|94502.5|94452.5|94508.7|94458.7|94510|94460|94501.5|94451.5|41
1653881460000|2022-05-30 03:31:00|94508.6|94458.6|94502.5|94452.5|94508.6|94458.6|94501.8|94451.8|37
1653881470000|2022-05-30 03:31:10|94502.7|94452.7|94532.5|94403.6|94538.2|94461.5|94493.3|94364|32
1653881480000|2022-05-30 03:31:20|94495.7|94445.7|94496.3|94446.3|94535.8|94455.9|94495.7|94393.8|33
1653881490000|2022-05-30 03:31:30|94497.8|94447.8|94502.2|94452.2|94505.7|94455.7|94495|94445|33
1653881500000|2022-05-30 03:31:40|94503.3|94453.3|94504.9|94454.9|94506.3|94456.3|94498.6|94448.6|34
1653881510000|2022-05-30 03:31:50|94504.5|94454.5|94493.5|94443.5|94504.8|94454.8|94493.2|94443.2|39
1653881520000|2022-05-30 03:32:00|94494.6|94444.6|94496.6|94446.6|94531.9|94451.4|94491.7|94399.9|36
1653881530000|2022-05-30 03:32:10|94495.3|94445.3|94493.8|94443.8|94498.1|94448.1|94492.4|94442.4|30
1653881540000|2022-05-30 03:32:20|94493.1|94443.1|94490.3|94440.3|94527|94449.4|94490.3|94389.9|26
1653881550000|2022-05-30 03:32:30|94502.6|94452.6|94502.2|94452.2|94502.6|94452.6|94492.1|94442.1|27
1653881560000|2022-05-30 03:32:40|94498.4|94448.4|94497.2|94447.2|94501.7|94451.7|94495.3|94445.3|29
1653881570000|2022-05-30 03:32:50|94495.8|94445.8|94499.5|94449.5|94500.9|94450.9|94494.3|94444.3|27
1653881580000|2022-05-30 03:33:00|94508.5|94458.5|94509.2|94459.2|94509.2|94459.2|94506.3|94456.3|20
1653881590000|2022-05-30 03:33:10|94509.6|94459.6|94509.6|94459.6|94509.6|94459.6|94508.3|94458.3|17
1653881600000|2022-05-30 03:33:20|94509.7|94459.7|94514.4|94464.4|94514.4|94464.4|94508.5|94458.5|25
1653881610000|2022-05-30 03:33:30|94514.2|94464.2|94503.8|94453.8|94519.5|94469.5|94503.8|94453.8|32
1653881620000|2022-05-30 03:33:40|94541|94415|94505.9|94455.9|94543.6|94463.7|94503.2|94413.4|37
1653881630000|2022-05-30 03:33:50|94508.8|94458.8|94507.8|94457.8|94517|94467|94502.6|94452.6|34
1653881640000|2022-05-30 03:34:00|94524.1|94474.1|94506.2|94456.2|94524.1|94474.1|94501.9|94451.9|51
1653881650000|2022-05-30 03:34:10|94505.8|94455.8|94504.7|94454.7|94508.9|94458.9|94502.8|94452.8|34
1653881660000|2022-05-30 03:34:20|94516.9|94466.9|94515.8|94465.8|94516.9|94466.9|94503.5|94453.5|30
1653881670000|2022-05-30 03:34:30|94515.6|94465.6|94502.6|94452.6|94524.2|94474.2|94498.6|94448.6|49
1653881680000|2022-05-30 03:34:40|94504.3|94454.3|94506.8|94456.8|94522.4|94472.4|94501.3|94451.3|44
1653881690000|2022-05-30 03:34:50|94508.3|94458.3|94503.8|94453.8|94508.3|94458.3|94501.7|94451.7|32
1653881700000|2022-05-30 03:35:00|94503.9|94453.9|94514.3|94464.3|94515.1|94465.1|94503.2|94453.2|30
1653881710000|2022-05-30 03:35:10|94514.6|94464.6|94515.1|94465.1|94516|94466|94514.3|94464.3|26
1653881720000|2022-05-30 03:35:20|94514.6|94464.6|94513.1|94463.1|94514.6|94464.6|94512.9|94462.9|16
1653881730000|2022-05-30 03:35:30|94513|94463|94514.3|94464.3|94517.9|94467.9|94512.7|94462.7|30
1653881740000|2022-05-30 03:35:40|94513.8|94463.8|94511.4|94461.4|94518.8|94468.8|94507.8|94457.8|33
1653881750000|2022-05-30 03:35:50|94507|94457|94509.1|94459.1|94511.4|94461.4|94506.1|94456.1|23
1653881760000|2022-05-30 03:36:00|94508.3|94458.3|94508.1|94458.1|94521.8|94471.8|94506.1|94456.1|36
1653881770000|2022-05-30 03:36:10|94509.9|94459.9|94508.2|94458.2|94511.2|94461.2|94506.5|94456.5|30
1653881780000|2022-05-30 03:36:20|94510.8|94460.8|94505.1|94455.1|94511.1|94461.1|94504.6|94454.6|36
1653881790000|2022-05-30 03:36:30|94505.3|94455.3|94516|94466|94517.4|94467.4|94505.3|94455.3|30
1653881800000|2022-05-30 03:36:40|94515.7|94465.7|94517.3|94467.3|94518.1|94468.1|94515.7|94465.7|26
1653881810000|2022-05-30 03:36:50|94517.5|94467.5|94517.9|94467.9|94518|94468|94516.9|94466.9|14
1653881820000|2022-05-30 03:37:00|94517.7|94467.7|94519.1|94469.1|94519.5|94469.5|94517.7|94467.7|22
1653881830000|2022-05-30 03:37:10|94518.9|94468.9|94517.4|94467.4|94520.1|94470.1|94517.4|94467.4|18
1653881840000|2022-05-30 03:37:20|94517.7|94467.7|94515.6|94465.6|94517.8|94467.8|94511.8|94461.8|38
1653881850000|2022-05-30 03:37:30|94516|94466|94516.6|94466.6|94549|94479.5|94510.2|94416.9|36
1653881860000|2022-05-30 03:37:40|94549.8|94419.5|94517.5|94467.5|94550.1|94486|94508.9|94417.3|45
1653881870000|2022-05-30 03:37:50|94516.9|94466.9|94514.4|94464.4|94530.7|94480.7|94513.1|94463.1|38
1653881880000|2022-05-30 03:38:00|94515|94465|94509.9|94459.9|94519.7|94469.7|94501.2|94451.2|38
1653881890000|2022-05-30 03:38:10|94509.6|94459.6|94539.3|94405.7|94543.9|94459.6|94499.6|94390.3|28
1653881900000|2022-05-30 03:38:20|94538.3|94412.3|94509.8|94459.8|94538.3|94459.9|94499.9|94405.6|27
1653881910000|2022-05-30 03:38:30|94510.2|94460.2|94506.1|94456.1|94525.5|94475.5|94502.8|94452.8|33
1653881920000|2022-05-30 03:38:40|94507.3|94457.3|94505.1|94455.1|94523.4|94473.4|94504.5|94454.5|39
1653881930000|2022-05-30 03:38:50|94506.1|94456.1|94536.8|94411.4|94536.8|94456.9|94496.1|94411.4|36
1653881940000|2022-05-30 03:39:00|94504.6|94454.6|94506|94456|94537.1|94469.8|94498.8|94409.6|35
1653881950000|2022-05-30 03:39:10|94500.9|94450.9|94502.3|94452.3|94504.9|94454.9|94499.8|94449.8|43
1653881960000|2022-05-30 03:39:20|94500.2|94450.2|94501.7|94451.7|94503.8|94453.8|94500.2|94450.2|31
1653881970000|2022-05-30 03:39:30|94501.4|94451.4|94499.9|94449.9|94534.9|94456.6|94494.5|94403.6|49
1653881980000|2022-05-30 03:39:40|94501.9|94451.9|94499.2|94449.2|94534.1|94454.7|94496.7|94402.3|24
1653881990000|2022-05-30 03:39:50|94502.3|94452.3|94499|94449|94502.6|94452.6|94497|94447|22
1653882000000|2022-05-30 03:40:00|94499.6|94449.6|94494.1|94444.1|94531.7|94456.4|94494|94404.4|41
1653882010000|2022-05-30 03:40:10|94492.6|94442.6|94487|94437|94498.2|94448.2|94486.8|94436.8|37
1653882020000|2022-05-30 03:40:20|94484.5|94434.5|94488.1|94438.1|94492.3|94442.3|94484.1|94434.1|26
1653882030000|2022-05-30 03:40:30|94489.1|94439.1|94485.4|94435.4|94489.2|94439.2|94481.9|94431.9|27
1653882040000|2022-05-30 03:40:40|94484.3|94434.3|94488.6|94438.6|94492.2|94442.2|94484|94434|34
1653882050000|2022-05-30 03:40:50|94488.3|94438.3|94485.2|94435.2|94491.9|94441.9|94483.6|94433.6|25
1653882060000|2022-05-30 03:41:00|94485.6|94435.6|94487.6|94437.6|94492.6|94442.6|94485.3|94435.3|27
1653882070000|2022-05-30 03:41:10|94487.1|94437.1|94500.3|94450.3|94500.3|94450.3|94484.8|94434.8|16
1653882080000|2022-05-30 03:41:20|94500.6|94450.6|94500.5|94450.5|94501.6|94451.6|94497.7|94447.7|23
1653882090000|2022-05-30 03:41:30|94500|94450|94499.8|94449.8|94502.5|94452.5|94499.7|94449.7|24
1653882100000|2022-05-30 03:41:40|94500.1|94450.1|94501.4|94451.4|94501.4|94451.4|94500.1|94450.1|11
1653882110000|2022-05-30 03:41:50|94501.5|94451.5|94498.9|94448.9|94501.9|94451.9|94498.9|94448.9|23
1653882120000|2022-05-30 03:42:00|94498.8|94448.8|94497.3|94447.3|94498.8|94448.8|94494|94444|19
1653882130000|2022-05-30 03:42:10|94497.7|94447.7|94496.5|94446.5|94498.5|94448.5|94496.5|94446.5|16
1653882140000|2022-05-30 03:42:20|94497.2|94447.2|94498.6|94448.6|94498.6|94448.6|94496.5|94446.5|20
1653882150000|2022-05-30 03:42:30|94498.8|94448.8|94499.9|94449.9|94501.3|94451.3|94498.2|94448.2|22
1653882160000|2022-05-30 03:42:40|94499.7|94449.7|94535.6|94380.9|94535.6|94450.9|94493.8|94380.9|27
1653882170000|2022-05-30 03:42:50|94535.2|94376|94500.9|94450.9|94535.2|94450.9|94489.7|94376|38
1653882180000|2022-05-30 03:43:00|94500|94450|94499.4|94449.4|94501|94451|94495|94445|36
1653882190000|2022-05-30 03:43:10|94499.5|94449.5|94496.5|94446.5|94500.8|94450.8|94495.2|94445.2|32
1653882200000|2022-05-30 03:43:20|94495.8|94445.8|94491|94441|94528.3|94445.8|94491|94400.4|30
1653882210000|2022-05-30 03:43:30|94490.8|94440.8|94491.4|94441.4|94494|94444|94489|94439|26
1653882220000|2022-05-30 03:43:40|94490|94440|94488|94438|94521.5|94452.3|94484.8|94390.7|34
1653882230000|2022-05-30 03:43:50|94484.7|94434.7|94522.4|94395.9|94524.7|94438.2|94483.9|94380.9|35
1653882240000|2022-05-30 03:44:00|94523.4|94391.4|94487.6|94437.6|94523.4|94438|94483|94385|29
1653882250000|2022-05-30 03:44:10|94485.1|94435.1|94482.8|94432.8|94521.1|94438.8|94482.8|94392.2|19
1653882260000|2022-05-30 03:44:20|94483.8|94433.8|94477.5|94427.5|94520.2|94437|94471.6|94381.7|40
1653882270000|2022-05-30 03:44:30|94471.3|94421.3|94477|94427|94508|94429.3|94471.3|94378.2|27
1653882280000|2022-05-30 03:44:40|94477.9|94427.9|94472.6|94422.6|94509.8|94429|94472|94379.6|41
1653882290000|2022-05-30 03:44:50|94472.3|94422.3|94508.6|94379.3|94510.7|94426|94470.2|94375.8|44
1653882300000|2022-05-30 03:45:00|94469.6|94419.6|94467.3|94417.3|94505.5|94421.3|94466.5|94378.2|29
1653882310000|2022-05-30 03:45:10|94467.4|94417.4|94466.3|94416.3|94508.9|94423.2|94464.9|94373.7|38
1653882320000|2022-05-30 03:45:20|94472.1|94422.1|94510.3|94373|94511.8|94429.4|94470.4|94369.4|35
1653882330000|2022-05-30 03:45:30|94512.2|94359.9|94474|94424|94512.2|94425.5|94472.6|94359.9|21
1653882340000|2022-05-30 03:45:40|94473.2|94423.2|94472.9|94422.9|94510.7|94424|94471.7|94380.4|31
1653882350000|2022-05-30 03:45:50|94472.7|94422.7|94513.6|94369.3|94515.6|94422.7|94472.7|94364.1|22
1653882360000|2022-05-30 03:46:00|94513.2|94368.9|94504|94376.3|94513.5|94422.1|94466.4|94364.5|28
1653882370000|2022-05-30 03:46:10|94470.6|94420.6|94471.4|94421.4|94508.2|94422.9|94463.5|94362.9|38
1653882380000|2022-05-30 03:46:20|94470.5|94420.5|94503.4|94374.6|94505.4|94420.5|94466.1|94360.4|31
1653882390000|2022-05-30 03:46:30|94504.7|94360.2|94498.9|94372.5|94504.7|94418.4|94463.6|94360.2|22
1653882400000|2022-05-30 03:46:40|94462.2|94412.2|94463.6|94413.6|94502.1|94417.1|94462|94370.3|20
1653882410000|2022-05-30 03:46:50|94463.3|94413.3|94509.9|94360.7|94512.7|94422.1|94463.3|94350.7|35
1653882420000|2022-05-30 03:47:00|94507.1|94370.2|94467.2|94417.2|94511|94420.1|94466.7|94363|35
1653882430000|2022-05-30 03:47:10|94470.4|94420.4|94504.5|94367.3|94507|94420.4|94464.4|94363.6|30
1653882440000|2022-05-30 03:47:20|94503.6|94366.3|94506.2|94378|94506.2|94418.4|94465.7|94366|25
1653882450000|2022-05-30 03:47:30|94506|94377.9|94468|94418|94508|94418.4|94465.6|94369.5|23
1653882460000|2022-05-30 03:47:40|94469.9|94419.9|94507.9|94379.7|94509.6|94422.2|94468.2|94374.2|27
1653882470000|2022-05-30 03:47:50|94508.2|94380|94506|94371.7|94512.2|94416.1|94465.7|94370.3|42
1653882480000|2022-05-30 03:48:00|94504.8|94377.8|94508.1|94369|94508.4|94420.4|94470.4|94369|22
1653882490000|2022-05-30 03:48:10|94508.3|94366.6|94467.5|94417.5|94510.9|94419.7|94467.5|94366.6|30
1653882500000|2022-05-30 03:48:20|94470.3|94420.3|94479.6|94429.6|94479.8|94429.8|94468.4|94418.4|33
1653882510000|2022-05-30 03:48:30|94479.5|94429.5|94477.6|94427.6|94479.5|94429.5|94475.6|94425.6|23
1653882520000|2022-05-30 03:48:40|94477.7|94427.7|94483.4|94433.4|94484.4|94434.4|94477.7|94427.7|13
1653882530000|2022-05-30 03:48:50|94484|94434|94479.1|94429.1|94484|94434|94478.7|94428.7|20
1653882540000|2022-05-30 03:49:00|94479.8|94429.8|94509.6|94383.4|94510|94434.4|94472.8|94383.4|33
1653882550000|2022-05-30 03:49:10|94473.2|94423.2|94511.1|94373.2|94511.9|94425.2|94473.2|94370.1|23
1653882560000|2022-05-30 03:49:20|94511.2|94372.9|94507.7|94373.3|94511.4|94418.1|94468.1|94367.3|21
1653882570000|2022-05-30 03:49:30|94469.4|94419.4|94481.2|94431.2|94508|94431.6|94469.4|94375.1|18
1653882580000|2022-05-30 03:49:40|94480.8|94430.8|94480.8|94430.8|94481.3|94431.3|94478.1|94428.1|16
1653882590000|2022-05-30 03:49:50|94480.4|94430.4|94480.3|94430.3|94481.2|94431.2|94480.3|94430.3|9
1653882600000|2022-05-30 03:50:00|94480.4|94430.4|94463.8|94413.8|94500.4|94430.4|94458.1|94354.7|44
1653882610000|2022-05-30 03:50:10|94460.7|94410.7|94491.8|94360|94499.2|94413.6|94452|94357.7|28
1653882620000|2022-05-30 03:50:20|94492.6|94365.2|94491.7|94363.9|94495.4|94407.6|94455.1|94355.7|21
1653882630000|2022-05-30 03:50:30|94492.7|94365.3|94449.1|94399.1|94493.8|94413.5|94447.1|94331.4|35
1653882640000|2022-05-30 03:50:40|94482.8|94356.1|94448.4|94398.4|94486.2|94398.4|94443.8|94343.3|32
1653882650000|2022-05-30 03:50:50|94446|94396|94443.8|94393.8|94484.9|94404.2|94434.9|94308.4|39
1653882660000|2022-05-30 03:51:00|94445.3|94395.3|94444.7|94394.7|94485.5|94402.9|94444.7|94355.6|46
1653882670000|2022-05-30 03:51:10|94481.3|94355|94480.8|94344.5|94482.2|94355|94479.6|94344.1|29
1653882680000|2022-05-30 03:51:20|94479.6|94347.2|94436.8|94386.8|94483.8|94387.5|94436.8|94319.4|25
1653882690000|2022-05-30 03:51:30|94474.8|94344.3|94479.2|94342.3|94481|94388.2|94437.1|94340.7|37
1653882700000|2022-05-30 03:51:40|94479.1|94342.2|94477.9|94343.1|94480.2|94344.9|94477.9|94337.1|32
1653882710000|2022-05-30 03:51:50|94476.6|94342.7|94434.5|94384.5|94477.4|94385.9|94431.5|94339.3|35
1653882720000|2022-05-30 03:52:00|94434.4|94384.4|94463.7|94332.8|94472.8|94387.2|94422.8|94326.2|56
1653882730000|2022-05-30 03:52:10|94463.5|94332.6|94460.1|94331.1|94464.2|94377.4|94424.8|94325|29
1653882740000|2022-05-30 03:52:20|94459.5|94330.6|94426.6|94376.6|94460.9|94376.6|94421.7|94325.5|29
1653882750000|2022-05-30 03:52:30|94462.2|94334.3|94459.2|94327.7|94463.3|94381.6|94421.7|94291.4|28
1653882760000|2022-05-30 03:52:40|94460.1|94317.2|94429.8|94379.8|94465.3|94380.8|94426.3|94317|33
1653882770000|2022-05-30 03:52:50|94430|94380|94430.9|94380.9|94473.4|94390.3|94428.1|94331.4|40
1653882780000|2022-05-30 03:53:00|94435.9|94385.9|94435.8|94385.8|94470.5|94390.5|94430.3|94337.6|47
1653882790000|2022-05-30 03:53:10|94438.6|94388.6|94432.8|94382.8|94439|94389|94431.8|94381.8|47
1653882800000|2022-05-30 03:53:20|94432.6|94382.6|94431.7|94381.7|94470.1|94383.1|94428.7|94340|26
1653882810000|2022-05-30 03:53:30|94470.7|94329.2|94438.8|94388.8|94470.7|94388.8|94433.6|94329.2|24
1653882820000|2022-05-30 03:53:40|94433.8|94383.8|94440.4|94390.4|94471.4|94391.1|94432|94344.4|28
1653882830000|2022-05-30 03:53:50|94440.5|94390.5|94462.9|94325.4|94468.1|94390.5|94424.8|94320.9|29
1653882840000|2022-05-30 03:54:00|94463.3|94325.8|94462.5|94335|94464.5|94376.5|94424.5|94323.7|23
1653882850000|2022-05-30 03:54:10|94462.8|94335.3|94435.3|94385.3|94462.8|94388.1|94424.7|94334.1|28
1653882860000|2022-05-30 03:54:20|94437.3|94387.3|94465.9|94336.3|94470.1|94387.3|94428.4|94336.3|34
1653882870000|2022-05-30 03:54:30|94466.6|94339.4|94436.4|94386.4|94469.8|94386.4|94430.3|94331.6|19
1653882880000|2022-05-30 03:54:40|94436.2|94386.2|94441.8|94391.8|94468.1|94393.1|94429.9|94337.5|25
1653882890000|2022-05-30 03:54:50|94442.1|94392.1|94436.9|94386.9|94471.1|94396.1|94433.9|94345.2|38
1653882900000|2022-05-30 03:55:00|94436.7|94386.7|94434.4|94384.4|94439.7|94389.7|94434.4|94384.4|33
1653882910000|2022-05-30 03:55:10|94434|94384|94473.5|94342.6|94473.5|94388.5|94433.2|94336.8|28
1653882920000|2022-05-30 03:55:20|94473.2|94342.3|94431.3|94381.3|94476.2|94389|94431.3|94342.3|21
1653882930000|2022-05-30 03:55:30|94432.9|94382.9|94441.5|94391.5|94444|94394|94431|94381|28
1653882940000|2022-05-30 03:55:40|94447.3|94397.3|94446.2|94396.2|94447.3|94397.3|94444.7|94394.7|23
1653882950000|2022-05-30 03:55:50|94446.4|94396.4|94480.8|94354.7|94480.8|94400.9|94437.1|94354.7|36
1653882960000|2022-05-30 03:56:00|94445.9|94395.9|94487.9|94362.6|94488.2|94406.3|94443.7|94343.1|35
1653882970000|2022-05-30 03:56:10|94488|94362.8|94451.5|94401.5|94488.3|94405.1|94445.2|94361.8|33
1653882980000|2022-05-30 03:56:20|94452.2|94402.2|94445.3|94395.3|94452.2|94402.2|94445.3|94395.3|32
1653882990000|2022-05-30 03:56:30|94485.7|94351.7|94449.8|94399.8|94487.6|94403.9|94442.6|94345.9|33
1653883000000|2022-05-30 03:56:40|94449.9|94399.9|94448.2|94398.2|94483.2|94401.2|94443.9|94341.2|33
1653883010000|2022-05-30 03:56:50|94448|94398|94484|94354.6|94484|94401.9|94445|94352.8|24
1653883020000|2022-05-30 03:57:00|94447|94397|94489.2|94355.8|94489.2|94404.6|94447|94351.9|39
1653883030000|2022-05-30 03:57:10|94488.8|94359.2|94446.6|94396.6|94488.9|94403.9|94446.3|94354.2|25
1653883040000|2022-05-30 03:57:20|94483.3|94358.2|94484.1|94353.4|94484.9|94399.2|94445.3|94346.7|21
1653883050000|2022-05-30 03:57:30|94484|94353.3|94442.8|94392.8|94484.1|94397.8|94439.4|94353|44
1653883060000|2022-05-30 03:57:40|94437.6|94387.6|94443.2|94393.2|94483.9|94401.9|94436.4|94332.6|48
1653883070000|2022-05-30 03:57:50|94443.7|94393.7|94443.2|94393.2|94479.8|94398.4|94441.6|94354.7|34
1653883080000|2022-05-30 03:58:00|94443.3|94393.3|94440.9|94390.9|94445.8|94395.8|94438.1|94388.1|30
1653883090000|2022-05-30 03:58:10|94440.2|94390.2|94476.1|94341.6|94476.9|94392|94437.8|94341.6|25
1653883100000|2022-05-30 03:58:20|94475.7|94344.9|94440.7|94390.7|94476.5|94390.8|94438.1|94336.5|25
1653883110000|2022-05-30 03:58:30|94441.5|94391.5|94436.3|94386.3|94444.3|94394.3|94434.1|94384.1|26
1653883120000|2022-05-30 03:58:40|94437.4|94387.4|94447.6|94397.6|94475.8|94401.5|94436.7|94342.1|34
1653883130000|2022-05-30 03:58:50|94449.5|94399.5|94482.3|94350.2|94483.7|94404|94443|94343.6|34
1653883140000|2022-05-30 03:59:00|94481.9|94349.6|94445.9|94395.9|94483.7|94399.4|94444.2|94349.6|29
1653883150000|2022-05-30 03:59:10|94446.6|94396.6|94477.5|94346.7|94477.5|94398.3|94442.3|94346.7|19
1653883160000|2022-05-30 03:59:20|94441.4|94391.4|94443.9|94393.9|94480.9|94395.2|94441.4|94353.3|33
1653883170000|2022-05-30 03:59:30|94444|94394|94434.9|94384.9|94476.6|94394|94433.7|94328.7|52
1653883180000|2022-05-30 03:59:40|94436.3|94386.3|94437|94387|94473.1|94395.8|94435.4|94346.5|34
1653883190000|2022-05-30 03:59:50|94439.4|94389.4|94433.6|94383.6|94439.8|94389.8|94431.7|94381.7|29
1653883200000|2022-05-30 04:00:00|94433.8|94383.8|94445.4|94395.4|94448.4|94398.4|94433.8|94383.8|27
1653883210000|2022-05-30 04:00:10|94445.5|94395.5|94446.2|94396.2|94446.5|94396.5|94445|94395|15
1653883220000|2022-05-30 04:00:20|94446|94396|94447.5|94397.5|94449.5|94399.5|94443.1|94393.1|42
1653883230000|2022-05-30 04:00:30|94447.4|94397.4|94448.5|94398.5|94449.7|94399.7|94447.2|94397.2|24
1653883240000|2022-05-30 04:00:40|94448.1|94398.1|94445.2|94395.2|94448.5|94398.5|94441.3|94391.3|43
1653883250000|2022-05-30 04:00:50|94444.8|94394.8|94448.9|94398.9|94450.7|94400.7|94444.8|94394.8|27
1653883260000|2022-05-30 04:01:00|94448.2|94398.2|94446.3|94396.3|94448.2|94398.2|94444.2|94394.2|24
1653883270000|2022-05-30 04:01:10|94447.1|94397.1|94446.7|94396.7|94447.7|94397.7|94445.7|94395.7|20
1653883280000|2022-05-30 04:01:20|94446.6|94396.6|94440.1|94390.1|94446.6|94396.6|94440.1|94390.1|26
1653883290000|2022-05-30 04:01:30|94439.7|94389.7|94440.1|94390.1|94441.9|94391.9|94438.6|94388.6|27
1653883300000|2022-05-30 04:01:40|94440.4|94390.4|94438.1|94388.1|94441.1|94391.1|94438.1|94388.1|28
1653883310000|2022-05-30 04:01:50|94438.4|94388.4|94437.1|94387.1|94439.3|94389.3|94436.3|94386.3|20
1653883320000|2022-05-30 04:02:00|94437.3|94387.3|94438.9|94388.9|94439.2|94389.2|94437.3|94387.3|14
1653883330000|2022-05-30 04:02:10|94439.3|94389.3|94437.2|94387.2|94440.9|94390.9|94436.3|94386.3|29
1653883340000|2022-05-30 04:02:20|94437.4|94387.4|94436.1|94386.1|94438.1|94388.1|94435.4|94385.4|27
1653883350000|2022-05-30 04:02:30|94436.2|94386.2|94436.3|94386.3|94436.8|94386.8|94433.8|94383.8|39
1653883360000|2022-05-30 04:02:40|94436.6|94386.6|94434.9|94384.9|94437.4|94387.4|94434|94384|15
1653883370000|2022-05-30 04:02:50|94435.2|94385.2|94434.9|94384.9|94436.6|94386.6|94434.5|94384.5|21
1653883380000|2022-05-30 04:03:00|94435.4|94385.4|94434.3|94384.3|94435.6|94385.6|94431.6|94381.6|23
1653883390000|2022-05-30 04:03:10|94435.7|94385.7|94437|94387|94442.2|94392.2|94426.7|94376.7|29
1653883400000|2022-05-30 04:03:20|94436.9|94386.9|94441.4|94391.4|94442.4|94392.4|94436|94386|32
1653883410000|2022-05-30 04:03:30|94439.2|94389.2|94441.9|94391.9|94441.9|94391.9|94439.2|94389.2|19
1653883420000|2022-05-30 04:03:40|94441.5|94391.5|94441.2|94391.2|94443.2|94393.2|94440.7|94390.7|24
1653883430000|2022-05-30 04:03:50|94441.4|94391.4|94453.8|94403.8|94455.7|94405.7|94441.4|94391.4|52
1653883440000|2022-05-30 04:04:00|94454|94404|94447.5|94397.5|94454|94404|94447.4|94397.4|37
1653883450000|2022-05-30 04:04:10|94447.4|94397.4|94449.8|94399.8|94451.9|94401.9|94446.8|94396.8|39
1653883460000|2022-05-30 04:04:20|94450.2|94400.2|94448.7|94398.7|94452.4|94402.4|94446.5|94396.5|41
1653883470000|2022-05-30 04:04:30|94448.1|94398.1|94449.3|94399.3|94449.5|94399.5|94446.7|94396.7|39
1653883480000|2022-05-30 04:04:40|94449.1|94399.1|94445.1|94395.1|94449.5|94399.5|94445.1|94395.1|25
1653883490000|2022-05-30 04:04:50|94445.2|94395.2|94444.5|94394.5|94447.3|94397.3|94443.3|94393.3|33
1653883500000|2022-05-30 04:05:00|94444.4|94394.4|94446.7|94396.7|94448|94398|94443.8|94393.8|42
1653883510000|2022-05-30 04:05:10|94446|94396|94448.5|94398.5|94448.7|94398.7|94444.9|94394.9|34
1653883520000|2022-05-30 04:05:20|94448.4|94398.4|94448.1|94398.1|94448.8|94398.8|94445.7|94395.7|28
1653883530000|2022-05-30 04:05:30|94447.9|94397.9|94447.9|94397.9|94448.8|94398.8|94447.6|94397.6|24
1653883540000|2022-05-30 04:05:40|94448.1|94398.1|94444.2|94394.2|94448.3|94398.3|94443.4|94393.4|20
1653883550000|2022-05-30 04:05:50|94445.3|94395.3|94445.4|94395.4|94445.7|94395.7|94444.5|94394.5|12
1653883560000|2022-05-30 04:06:00|94445.2|94395.2|94454.3|94404.3|94456.2|94406.2|94444.8|94394.8|35
1653883570000|2022-05-30 04:06:10|94454.6|94404.6|94456.8|94406.8|94457|94407|94453.8|94403.8|35
1653883580000|2022-05-30 04:06:20|94456.3|94406.3|94455.9|94405.9|94456.6|94406.6|94455.4|94405.4|28
1653883590000|2022-05-30 04:06:30|94455.4|94405.4|94453.6|94403.6|94455.4|94405.4|94451.7|94401.7|30
1653883600000|2022-05-30 04:06:40|94453.8|94403.8|94461.4|94411.4|94461.6|94411.6|94453.8|94403.8|30
1653883610000|2022-05-30 04:06:50|94461.3|94411.3|94466.7|94416.7|94469.7|94419.7|94460.6|94410.6|29
1653883620000|2022-05-30 04:07:00|94467.4|94417.4|94472.4|94422.4|94474.5|94424.5|94467|94417|35
1653883630000|2022-05-30 04:07:10|94473.2|94423.2|94471.2|94421.2|94473.6|94423.6|94467.2|94417.2|33
1653883640000|2022-05-30 04:07:20|94471.6|94421.6|94468.2|94418.2|94472.2|94422.2|94467.6|94417.6|20
1653883650000|2022-05-30 04:07:30|94467.7|94417.7|94465.2|94415.2|94471.9|94421.9|94461.6|94411.6|27
1653883660000|2022-05-30 04:07:40|94467.8|94417.8|94457.5|94407.5|94467.8|94417.8|94454.6|94404.6|27
1653883670000|2022-05-30 04:07:50|94458.1|94408.1|94459.3|94409.3|94459.4|94409.4|94456.5|94406.5|27
1653883680000|2022-05-30 04:08:00|94459.6|94409.6|94459.6|94409.6|94460.7|94410.7|94459.2|94409.2|25
1653883690000|2022-05-30 04:08:10|94459.7|94409.7|94458.7|94408.7|94461.4|94411.4|94457.7|94407.7|22
1653883700000|2022-05-30 04:08:20|94459.4|94409.4|94463.1|94413.1|94463.1|94413.1|94459.1|94409.1|21
1653883710000|2022-05-30 04:08:30|94463.3|94413.3|94464.9|94414.9|94465.5|94415.5|94461.8|94411.8|26
1653883720000|2022-05-30 04:08:40|94465.2|94415.2|94463.9|94413.9|94465.3|94415.3|94463.7|94413.7|19
1653883730000|2022-05-30 04:08:50|94464.2|94414.2|94460.7|94410.7|94464.2|94414.2|94460.7|94410.7|21
1653883740000|2022-05-30 04:09:00|94460.9|94410.9|94459.7|94409.7|94461.3|94411.3|94458.8|94408.8|22
1653883750000|2022-05-30 04:09:10|94459.4|94409.4|94457.1|94407.1|94460|94410|94455.7|94405.7|28
1653883760000|2022-05-30 04:09:20|94456.8|94406.8|94462.1|94412.1|94462.1|94412.1|94456.6|94406.6|24
1653883770000|2022-05-30 04:09:30|94462.2|94412.2|94461.4|94411.4|94462.2|94412.2|94459.9|94409.9|23
1653883780000|2022-05-30 04:09:40|94461.5|94411.5|94463|94413|94465.3|94415.3|94461|94411|29
1653883790000|2022-05-30 04:09:50|94463.3|94413.3|94459.3|94409.3|94463.3|94413.3|94456.5|94406.5|38
1653883800000|2022-05-30 04:10:00|94458.8|94408.8|94453.9|94403.9|94460|94410|94451.6|94401.6|28
1653883810000|2022-05-30 04:10:10|94451.2|94401.2|94451.1|94401.1|94453.2|94403.2|94451|94401|27
1653883820000|2022-05-30 04:10:20|94451.7|94401.7|94451.8|94401.8|94452.9|94402.9|94450.8|94400.8|23
1653883830000|2022-05-30 04:10:30|94450.2|94400.2|94449.9|94399.9|94451|94401|94449.2|94399.2|22
1653883840000|2022-05-30 04:10:40|94450|94400|94453.1|94403.1|94454.8|94404.8|94449|94399|29
1653883850000|2022-05-30 04:10:50|94452.5|94402.5|94451.1|94401.1|94455.2|94405.2|94451.1|94401.1|22
1653883860000|2022-05-30 04:11:00|94451.4|94401.4|94452.3|94402.3|94452.8|94402.8|94450.9|94400.9|23
1653883870000|2022-05-30 04:11:10|94452.5|94402.5|94453.7|94403.7|94454.5|94404.5|94452.5|94402.5|26
1653883880000|2022-05-30 04:11:20|94454|94404|94447|94397|94454|94404|94446.4|94396.4|32
1653883890000|2022-05-30 04:11:30|94447.6|94397.6|94444.7|94394.7|94452.6|94402.6|94442.7|94392.7|46
1653883900000|2022-05-30 04:11:40|94445.5|94395.5|94443.9|94393.9|94449.3|94399.3|94443.9|94393.9|35
1653883910000|2022-05-30 04:11:50|94445|94395|94446.4|94396.4|94446.4|94396.4|94442.2|94392.2|24
1653883920000|2022-05-30 04:12:00|94446.5|94396.5|94445.7|94395.7|94446.5|94396.5|94445.4|94395.4|20
1653883930000|2022-05-30 04:12:10|94444.9|94394.9|94447.3|94397.3|94448.7|94398.7|94442.4|94392.4|28
1653883940000|2022-05-30 04:12:20|94447|94397|94451.6|94401.6|94451.9|94401.9|94446.4|94396.4|19
1653883950000|2022-05-30 04:12:30|94451.5|94401.5|94453.7|94403.7|94456.7|94406.7|94451.3|94401.3|18
1653883960000|2022-05-30 04:12:40|94454.1|94404.1|94458.4|94408.4|94465|94415|94449|94399|36
1653883970000|2022-05-30 04:12:50|94459|94409|94466.2|94416.2|94467.9|94417.9|94457.5|94407.5|44
1653883980000|2022-05-30 04:13:00|94466.9|94416.9|94463.9|94413.9|94467.6|94417.6|94462.3|94412.3|28
1653883990000|2022-05-30 04:13:10|94464.4|94414.4|94464.1|94414.1|94466.3|94416.3|94459.5|94409.5|40
1653884000000|2022-05-30 04:13:20|94463.1|94413.1|94462.1|94412.1|94464.4|94414.4|94460.4|94410.4|24
1653884010000|2022-05-30 04:13:30|94461.7|94411.7|94455.4|94405.4|94461.7|94411.7|94454.7|94404.7|24
1653884020000|2022-05-30 04:13:40|94454.4|94404.4|94453|94403|94458.1|94408.1|94449.7|94399.7|21
1653884030000|2022-05-30 04:13:50|94452.8|94402.8|94463.2|94413.2|94465.2|94415.2|94452.8|94402.8|34
1653884040000|2022-05-30 04:14:00|94462.1|94412.1|94460.5|94410.5|94462.3|94412.3|94460.5|94410.5|21
1653884050000|2022-05-30 04:14:10|94460.1|94410.1|94457.8|94407.8|94464.4|94414.4|94456.3|94406.3|29
1653884060000|2022-05-30 04:14:20|94457.6|94407.6|94453.7|94403.7|94459.1|94409.1|94453.3|94403.3|29
1653884070000|2022-05-30 04:14:30|94453.6|94403.6|94453|94403|94453.6|94403.6|94452.1|94402.1|10
1653884080000|2022-05-30 04:14:40|94452.5|94402.5|94455|94405|94455|94405|94448|94398|14
1653884090000|2022-05-30 04:14:50|94454.7|94404.7|94454.9|94404.9|94454.9|94404.9|94452.4|94402.4|17
1653884100000|2022-05-30 04:15:00|94454.6|94404.6|94454.3|94404.3|94455.8|94405.8|94452.1|94402.1|24
1653884110000|2022-05-30 04:15:10|94454.5|94404.5|94455.1|94405.1|94455.8|94405.8|94452.9|94402.9|24
1653884120000|2022-05-30 04:15:20|94456.2|94406.2|94456.2|94406.2|94456.6|94406.6|94453.4|94403.4|34
1653884130000|2022-05-30 04:15:30|94457.2|94407.2|94453.3|94403.3|94457.5|94407.5|94452.8|94402.8|21
1653884140000|2022-05-30 04:15:40|94453|94403|94455.8|94405.8|94456.8|94406.8|94452.8|94402.8|20
1653884150000|2022-05-30 04:15:50|94455.2|94405.2|94450.3|94400.3|94456.3|94406.3|94450.1|94400.1|28
1653884160000|2022-05-30 04:16:00|94450.4|94400.4|94447.9|94397.9|94451.5|94401.5|94444.5|94394.5|35
1653884170000|2022-05-30 04:16:10|94448.8|94398.8|94447.8|94397.8|94451.4|94401.4|94445.9|94395.9|36
1653884180000|2022-05-30 04:16:20|94448.8|94398.8|94446.6|94396.6|94449.3|94399.3|94445.9|94395.9|22
1653884190000|2022-05-30 04:16:30|94446.5|94396.5|94448.8|94398.8|94454.5|94404.5|94446.3|94396.3|31
1653884200000|2022-05-30 04:16:40|94449.1|94399.1|94446.1|94396.1|94450.8|94400.8|94443.3|94393.3|31
1653884210000|2022-05-30 04:16:50|94446.8|94396.8|94448.1|94398.1|94449.3|94399.3|94445.2|94395.2|28
1653884220000|2022-05-30 04:17:00|94450.5|94400.5|94447.1|94397.1|94450.5|94400.5|94446.7|94396.7|29
1653884230000|2022-05-30 04:17:10|94447|94397|94449|94399|94450|94400|94445.4|94395.4|27
1653884240000|2022-05-30 04:17:20|94450.1|94400.1|94455.7|94405.7|94457|94407|94449.5|94399.5|52
1653884250000|2022-05-30 04:17:30|94455.6|94405.6|94450.4|94400.4|94455.7|94405.7|94450|94400|41
1653884260000|2022-05-30 04:17:40|94450.7|94400.7|94447.8|94397.8|94450.7|94400.7|94445|94395|24
1653884270000|2022-05-30 04:17:50|94447.3|94397.3|94453.6|94403.6|94455.1|94405.1|94447.3|94397.3|34
1653884280000|2022-05-30 04:18:00|94454.1|94404.1|94452.5|94402.5|94454.1|94404.1|94448.5|94398.5|23
1653884290000|2022-05-30 04:18:10|94453.1|94403.1|94446.1|94396.1|94453.1|94403.1|94445.2|94395.2|28
1653884300000|2022-05-30 04:18:20|94446|94396|94459.5|94409.5|94460|94410|94445.2|94395.2|33
1653884310000|2022-05-30 04:18:30|94460.3|94410.3|94463.7|94413.7|94464.3|94414.3|94458.8|94408.8|37
1653884320000|2022-05-30 04:18:40|94463.9|94413.9|94452.8|94402.8|94464.1|94414.1|94451.7|94401.7|31
1653884330000|2022-05-30 04:18:50|94452.7|94402.7|94457|94407|94457.7|94407.7|94452.5|94402.5|22
1653884340000|2022-05-30 04:19:00|94458.3|94408.3|94453.1|94403.1|94458.3|94408.3|94450.7|94400.7|18
1653884350000|2022-05-30 04:19:10|94454.6|94404.6|94452.4|94402.4|94457.5|94407.5|94451.6|94401.6|36
1653884360000|2022-05-30 04:19:20|94452.5|94402.5|94453.5|94403.5|94455.2|94405.2|94451.7|94401.7|33
1653884370000|2022-05-30 04:19:30|94453.9|94403.9|94448.1|94398.1|94454.7|94404.7|94445.6|94395.6|34
1653884380000|2022-05-30 04:19:40|94448.2|94398.2|94460.6|94410.6|94460.6|94410.6|94448.2|94398.2|26
1653884390000|2022-05-30 04:19:50|94460.3|94410.3|94449.9|94399.9|94460.3|94410.3|94449.5|94399.5|25
1653884400000|2022-05-30 04:20:00|94450.5|94400.5|94452.6|94402.6|94452.8|94402.8|94443.4|94393.4|32
1653884410000|2022-05-30 04:20:10|94452.1|94402.1|94452.3|94402.3|94452.8|94402.8|94451.8|94401.8|18
1653884420000|2022-05-30 04:20:20|94452.8|94402.8|94453.6|94403.6|94453.9|94403.9|94451.9|94401.9|23
1653884430000|2022-05-30 04:20:30|94453.9|94403.9|94446.8|94396.8|94453.9|94403.9|94443.6|94393.6|33
1653884440000|2022-05-30 04:20:40|94446.6|94396.6|94450.7|94400.7|94452.9|94402.9|94445.3|94395.3|37
1653884450000|2022-05-30 04:20:50|94451.1|94401.1|94448.8|94398.8|94452.5|94402.5|94447.7|94397.7|30
1653884460000|2022-05-30 04:21:00|94448.4|94398.4|94442.8|94392.8|94448.5|94398.5|94439.9|94389.9|40
1653884470000|2022-05-30 04:21:10|94442.9|94392.9|94437.9|94387.9|94442.9|94392.9|94422.7|94372.7|32
1653884480000|2022-05-30 04:21:20|94437.1|94387.1|94437.8|94387.8|94438|94388|94435.5|94385.5|37
1653884490000|2022-05-30 04:21:30|94437.9|94387.9|94436.7|94386.7|94439.4|94389.4|94436.7|94386.7|21
1653884500000|2022-05-30 04:21:40|94437.7|94387.7|94437.6|94387.6|94439.3|94389.3|94432.6|94382.6|32
1653884510000|2022-05-30 04:21:50|94437.5|94387.5|94434.1|94384.1|94442.9|94392.9|94432.5|94382.5|34
1653884520000|2022-05-30 04:22:00|94434.4|94384.4|94436.8|94386.8|94437|94387|94433.4|94383.4|27
1653884530000|2022-05-30 04:22:10|94437|94387|94433.9|94383.9|94437.7|94387.7|94433.9|94383.9|21
1653884540000|2022-05-30 04:22:20|94434|94384|94434.8|94384.8|94435.4|94385.4|94429.3|94379.3|29
1653884550000|2022-05-30 04:22:30|94434.7|94384.7|94431.4|94381.4|94437.8|94387.8|94431.4|94381.4|19
1653884560000|2022-05-30 04:22:40|94433.6|94383.6|94433.8|94383.8|94434.4|94384.4|94432.6|94382.6|28
1653884570000|2022-05-30 04:22:50|94434.4|94384.4|94430.8|94380.8|94434.4|94384.4|94425.4|94375.4|21
1653884580000|2022-05-30 04:23:00|94434.2|94384.2|94428.7|94378.7|94435.4|94385.4|94426.4|94376.4|29
1653884590000|2022-05-30 04:23:10|94429|94379|94432.6|94382.6|94434.6|94384.6|94428.6|94378.6|27
1653884600000|2022-05-30 04:23:20|94432.3|94382.3|94430.1|94380.1|94434|94384|94429.7|94379.7|29
1653884610000|2022-05-30 04:23:30|94430.5|94380.5|94431.1|94381.1|94431.8|94381.8|94430.5|94380.5|16
1653884620000|2022-05-30 04:23:40|94431.3|94381.3|94424.7|94374.7|94431.3|94381.3|94424.7|94374.7|21
1653884630000|2022-05-30 04:23:50|94424.6|94374.6|94423.2|94373.2|94425.4|94375.4|94422|94372|46
1653884640000|2022-05-30 04:24:00|94424.9|94374.9|94429.4|94379.4|94429.4|94379.4|94424.9|94374.9|31
1653884650000|2022-05-30 04:24:10|94428.9|94378.9|94428.7|94378.7|94429.5|94379.5|94428.2|94378.2|19
1653884660000|2022-05-30 04:24:20|94428.9|94378.9|94431.7|94381.7|94432.7|94382.7|94428.2|94378.2|24
1653884670000|2022-05-30 04:24:30|94431.3|94381.3|94427.3|94377.3|94433.2|94383.2|94423.8|94373.8|23
1653884680000|2022-05-30 04:24:40|94427.5|94377.5|94434.3|94384.3|94437.1|94387.1|94426.8|94376.8|40
1653884690000|2022-05-30 04:24:50|94434.4|94384.4|94430.1|94380.1|94435.5|94385.5|94428.8|94378.8|32
1653884700000|2022-05-30 04:25:00|94430.4|94380.4|94426.2|94376.2|94430.5|94380.5|94426|94376|27
1653884710000|2022-05-30 04:25:10|94426.1|94376.1|94425.4|94375.4|94426.3|94376.3|94424.4|94374.4|15
1653884720000|2022-05-30 04:25:20|94425.3|94375.3|94425.6|94375.6|94426|94376|94424.1|94374.1|19
1653884730000|2022-05-30 04:25:30|94425.2|94375.2|94425.3|94375.3|94425.3|94375.3|94418.6|94368.6|22
1653884740000|2022-05-30 04:25:40|94425.5|94375.5|94427.9|94377.9|94427.9|94377.9|94421.5|94371.5|31
1653884750000|2022-05-30 04:25:50|94428|94378|94426.3|94376.3|94428|94378|94423.1|94373.1|22
1653884760000|2022-05-30 04:26:00|94426.2|94376.2|94429.3|94379.3|94429.3|94379.3|94425.6|94375.6|29
1653884770000|2022-05-30 04:26:10|94429.4|94379.4|94427.1|94377.1|94429.9|94379.9|94426|94376|20
1653884780000|2022-05-30 04:26:20|94427.7|94377.7|94428.7|94378.7|94428.7|94378.7|94427.3|94377.3|16
1653884790000|2022-05-30 04:26:30|94428.5|94378.5|94432.3|94382.3|94432.6|94382.6|94426.8|94376.8|19
1653884800000|2022-05-30 04:26:40|94432.2|94382.2|94432.6|94382.6|94435.9|94385.9|94427.4|94377.4|23
1653884810000|2022-05-30 04:26:50|94432.7|94382.7|94431.9|94381.9|94433.3|94383.3|94431.3|94381.3|21
1653884820000|2022-05-30 04:27:00|94431.7|94381.7|94428.9|94378.9|94432.2|94382.2|94428.5|94378.5|29
1653884830000|2022-05-30 04:27:10|94429.3|94379.3|94425.2|94375.2|94429.5|94379.5|94422.2|94372.2|28
1653884840000|2022-05-30 04:27:20|94424.4|94374.4|94423.2|94373.2|94424.6|94374.6|94421.6|94371.6|31
1653884850000|2022-05-30 04:27:30|94423.9|94373.9|94427.2|94377.2|94427.2|94377.2|94423.9|94373.9|27
1653884860000|2022-05-30 04:27:40|94427.6|94377.6|94425.4|94375.4|94430.5|94380.5|94421.3|94371.3|29
1653884870000|2022-05-30 04:27:50|94424.6|94374.6|94425.7|94375.7|94427.3|94377.3|94422.4|94372.4|37
1653884880000|2022-05-30 04:28:00|94425.6|94375.6|94425.3|94375.3|94429|94379|94424.3|94374.3|34
1653884890000|2022-05-30 04:28:10|94426.1|94376.1|94421.8|94371.8|94426.3|94376.3|94421.8|94371.8|24
1653884900000|2022-05-30 04:28:20|94422|94372|94422.1|94372.1|94422.3|94372.3|94420.8|94370.8|17
1653884910000|2022-05-30 04:28:30|94422|94372|94422.2|94372.2|94426.6|94376.6|94421.2|94371.2|21
1653884920000|2022-05-30 04:28:40|94423.6|94373.6|94427.5|94377.5|94430|94380|94423.3|94373.3|29
1653884930000|2022-05-30 04:28:50|94428.4|94378.4|94429.3|94379.3|94431.8|94381.8|94425.4|94375.4|36
1653884940000|2022-05-30 04:29:00|94428.7|94378.7|94428.2|94378.2|94429.8|94379.8|94428.2|94378.2|31
1653884950000|2022-05-30 04:29:10|94425|94375|94427.2|94377.2|94427.3|94377.3|94424.8|94374.8|23
1653884960000|2022-05-30 04:29:20|94427.5|94377.5|94428.5|94378.5|94428.5|94378.5|94423.3|94373.3|21
1653884970000|2022-05-30 04:29:30|94428.8|94378.8|94434.2|94384.2|94434.6|94384.6|94427.4|94377.4|26
1653884980000|2022-05-30 04:29:40|94434.5|94384.5|94433.5|94383.5|94435.7|94385.7|94432.6|94382.6|31
1653884990000|2022-05-30 04:29:50|94434.1|94384.1|94430.3|94380.3|94434.1|94384.1|94429.7|94379.7|22
1653885000000|2022-05-30 04:30:00|94430.6|94380.6|94431.9|94381.9|94433.3|94383.3|94429.8|94379.8|21
1653885010000|2022-05-30 04:30:10|94432.4|94382.4|94429.6|94379.6|94432.5|94382.5|94427.7|94377.7|20
1653885020000|2022-05-30 04:30:20|94430.1|94380.1|94427.9|94377.9|94432.7|94382.7|94424.9|94374.9|25
1653885030000|2022-05-30 04:30:30|94428.4|94378.4|94430|94380|94430.6|94380.6|94423.6|94373.6|44
1653885040000|2022-05-30 04:30:40|94430.1|94380.1|94432.8|94382.8|94433.6|94383.6|94428.4|94378.4|17
1653885050000|2022-05-30 04:30:50|94433|94383|94426.1|94376.1|94433|94383|94421.9|94371.9|34
1653885060000|2022-05-30 04:31:00|94425.3|94375.3|94419.9|94369.9|94428.3|94378.3|94418.9|94368.9|34
1653885070000|2022-05-30 04:31:10|94419.8|94369.8|94407.6|94357.6|94419.8|94369.8|94406.7|94356.7|23
1653885080000|2022-05-30 04:31:20|94406.6|94356.6|94399.7|94349.7|94431.1|94361.6|94392.9|94299.6|38
1653885090000|2022-05-30 04:31:30|94397|94347|94404.9|94354.9|94433.1|94357|94397|94296.4|22
1653885100000|2022-05-30 04:31:40|94404.8|94354.8|94397.6|94347.6|94405.2|94355.2|94397.6|94347.6|29
1653885110000|2022-05-30 04:31:50|94397.3|94347.3|94389.6|94339.6|94401.6|94351.6|94387.9|94337.9|54
1653885120000|2022-05-30 04:32:00|94390.2|94340.2|94381.8|94331.8|94393.5|94343.5|94379.8|94329.8|54
1653885130000|2022-05-30 04:32:10|94381.9|94331.9|94383.2|94333.2|94385.1|94335.1|94381.2|94331.2|43
1653885140000|2022-05-30 04:32:20|94383|94333|94384.6|94334.6|94385.9|94335.9|94379.8|94329.8|46
1653885150000|2022-05-30 04:32:30|94384.8|94334.8|94380.5|94330.5|94386|94336|94379.9|94329.9|40
1653885160000|2022-05-30 04:32:40|94381.3|94331.3|94379.9|94329.9|94383.7|94333.7|94379.2|94329.2|33
1653885170000|2022-05-30 04:32:50|94378.2|94328.2|94381.3|94331.3|94381.7|94331.7|94376.4|94326.4|40
1653885180000|2022-05-30 04:33:00|94380.7|94330.7|94382.2|94332.2|94382.2|94332.2|94379.5|94329.5|45
1653885190000|2022-05-30 04:33:10|94383.1|94333.1|94381.3|94331.3|94384|94334|94379.7|94329.7|32
1653885200000|2022-05-30 04:33:20|94380.3|94330.3|94380|94330|94382.5|94332.5|94377.1|94327.1|42
1653885210000|2022-05-30 04:33:30|94379.7|94329.7|94381.2|94331.2|94381.6|94331.6|94377|94327|32
1653885220000|2022-05-30 04:33:40|94381.4|94331.4|94380.2|94330.2|94381.7|94331.7|94378.1|94328.1|32
1653885230000|2022-05-30 04:33:50|94379.8|94329.8|94382.4|94332.4|94383.6|94333.6|94377|94327|42
1653885240000|2022-05-30 04:34:00|94382|94332|94380.5|94330.5|94382|94332|94380.3|94330.3|27
1653885250000|2022-05-30 04:34:10|94380.2|94330.2|94386.2|94336.2|94386.2|94336.2|94377.2|94327.2|43
1653885260000|2022-05-30 04:34:20|94386.1|94336.1|94384.9|94334.9|94386.8|94336.8|94384.3|94334.3|29
1653885270000|2022-05-30 04:34:30|94384.2|94334.2|94383.1|94333.1|94386.8|94336.8|94383.1|94333.1|28
1653885280000|2022-05-30 04:34:40|94384|94334|94382.1|94332.1|94384.7|94334.7|94381.3|94331.3|29
1653885290000|2022-05-30 04:34:50|94382.4|94332.4|94362.2|94312.2|94392|94332.9|94347.5|94254.8|51
1653885300000|2022-05-30 04:35:00|94362.4|94312.4|94345.8|94295.8|94362.4|94312.4|94345.3|94295.3|57
1653885310000|2022-05-30 04:35:10|94346.6|94296.6|94347.9|94297.9|94349.4|94299.4|94346.5|94296.5|33
1653885320000|2022-05-30 04:35:20|94348.9|94298.9|94339.9|94289.9|94353.8|94303.8|94324.1|94274.1|53
1653885330000|2022-05-30 04:35:30|94340|94290|94334.4|94284.4|94344.1|94294.1|94333.6|94283.6|56
1653885340000|2022-05-30 04:35:40|94334|94284|94316.6|94266.6|94334.2|94284.2|94315.7|94265.7|56
1653885350000|2022-05-30 04:35:50|94322.6|94272.6|94321.9|94271.9|94323.6|94273.6|94316.3|94266.3|47
1653885360000|2022-05-30 04:36:00|94323.1|94273.1|94338.6|94288.6|94341.3|94291.3|94323.1|94273.1|51
1653885370000|2022-05-30 04:36:10|94337.9|94287.9|94328.7|94278.7|94338.7|94288.7|94326.9|94276.9|49
1653885380000|2022-05-30 04:36:20|94328.5|94278.5|94327.8|94277.8|94331.6|94281.6|94316.6|94266.6|49
1653885390000|2022-05-30 04:36:30|94327.7|94277.7|94328.3|94278.3|94335.4|94285.4|94326.5|94276.5|46
1653885400000|2022-05-30 04:36:40|94327.9|94277.9|94346.4|94296.4|94346.4|94296.4|94327.5|94277.5|53
1653885410000|2022-05-30 04:36:50|94345.8|94295.8|94334.6|94284.6|94345.8|94295.8|94332.6|94282.6|44
1653885420000|2022-05-30 04:37:00|94334.5|94284.5|94335|94285|94335.4|94285.4|94332.7|94282.7|33
1653885430000|2022-05-30 04:37:10|94335.5|94285.5|94338.3|94288.3|94339.8|94289.8|94334.1|94284.1|39
1653885440000|2022-05-30 04:37:20|94338.1|94288.1|94343.2|94293.2|94348.5|94298.5|94338.1|94288.1|41
1653885450000|2022-05-30 04:37:30|94343.1|94293.1|94344.4|94294.4|94347.1|94297.1|94340.9|94290.9|33
1653885460000|2022-05-30 04:37:40|94344|94294|94337.8|94287.8|94344.1|94294.1|94337.7|94287.7|34
1653885470000|2022-05-30 04:37:50|94337.9|94287.9|94337.3|94287.3|94338.8|94288.8|94336.3|94286.3|10
1653885480000|2022-05-30 04:38:00|94337.4|94287.4|94336.4|94286.4|94340|94290|94336.4|94286.4|19
1653885490000|2022-05-30 04:38:10|94336.7|94286.7|94344.6|94294.6|94345.7|94295.7|94335.6|94285.6|28
1653885500000|2022-05-30 04:38:20|94342.8|94292.8|94337.7|94287.7|94342.9|94292.9|94337.4|94287.4|40
1653885510000|2022-05-30 04:38:30|94337.1|94287.1|94336.6|94286.6|94338.3|94288.3|94335.4|94285.4|26
1653885520000|2022-05-30 04:38:40|94336.4|94286.4|94337.9|94287.9|94338.6|94288.6|94329.9|94279.9|34
1653885530000|2022-05-30 04:38:50|94338.7|94288.7|94334.7|94284.7|94338.8|94288.8|94334.4|94284.4|34
1653885540000|2022-05-30 04:39:00|94334.6|94284.6|94340.5|94290.5|94362.3|94298.3|94326.2|94233.9|48
1653885550000|2022-05-30 04:39:10|94339.7|94289.7|94334.3|94284.3|94341.4|94291.4|94334.3|94284.3|40
1653885560000|2022-05-30 04:39:20|94334.6|94284.6|94333.7|94283.7|94338|94288|94333.7|94283.7|32
1653885570000|2022-05-30 04:39:30|94334|94284|94335.3|94285.3|94337.2|94287.2|94333.7|94283.7|40
1653885580000|2022-05-30 04:39:40|94334.7|94284.7|94335.2|94285.2|94340.5|94290.5|94334.3|94284.3|35
1653885590000|2022-05-30 04:39:50|94335.4|94285.4|94334.9|94284.9|94335.9|94285.9|94334.8|94284.8|22
1653885600000|2022-05-30 04:40:00|94335|94285|94335.9|94285.9|94337.1|94287.1|94334.8|94284.8|32
1653885610000|2022-05-30 04:40:10|94336.6|94286.6|94339.7|94289.7|94340.6|94290.6|94334.9|94284.9|31
1653885620000|2022-05-30 04:40:20|94339.9|94289.9|94347.9|94297.9|94350.6|94300.6|94338.9|94288.9|40
1653885630000|2022-05-30 04:40:30|94348.5|94298.5|94350.6|94300.6|94350.6|94300.6|94347.1|94297.1|31
1653885640000|2022-05-30 04:40:40|94350.4|94300.4|94353|94303|94355|94305|94350.4|94300.4|36
1653885650000|2022-05-30 04:40:50|94353.4|94303.4|94358.4|94308.4|94358.4|94308.4|94353.3|94303.3|31
1653885660000|2022-05-30 04:41:00|94357.4|94307.4|94353|94303|94359.5|94309.5|94352.3|94302.3|33
1653885670000|2022-05-30 04:41:10|94353.3|94303.3|94346.3|94296.3|94353.3|94303.3|94342.3|94292.3|30
1653885680000|2022-05-30 04:41:20|94346.5|94296.5|94348|94298|94349.5|94299.5|94346.5|94296.5|28
1653885690000|2022-05-30 04:41:30|94348.1|94298.1|94343.1|94293.1|94349.2|94299.2|94343|94293|37
1653885700000|2022-05-30 04:41:40|94343.3|94293.3|94352.2|94302.2|94353.1|94303.1|94334.9|94284.9|50
1653885710000|2022-05-30 04:41:50|94351.4|94301.4|94343.2|94293.2|94351.8|94301.8|94342.3|94292.3|34
1653885720000|2022-05-30 04:42:00|94342.7|94292.7|94347.4|94297.4|94348.3|94298.3|94340.5|94290.5|40
1653885730000|2022-05-30 04:42:10|94347.6|94297.6|94347.9|94297.9|94348.7|94298.7|94347.3|94297.3|17
1653885740000|2022-05-30 04:42:20|94348|94298|94344.7|94294.7|94348.3|94298.3|94343.7|94293.7|30
1653885750000|2022-05-30 04:42:30|94342.9|94292.9|94343.9|94293.9|94348.7|94298.7|94341.8|94291.8|34
1653885760000|2022-05-30 04:42:40|94342.9|94292.9|94335.3|94285.3|94342.9|94292.9|94333.9|94283.9|46
1653885770000|2022-05-30 04:42:50|94335.4|94285.4|94340.9|94290.9|94388|94300.1|94335.4|94227.1|53
1653885780000|2022-05-30 04:43:00|94341.4|94291.4|94339.9|94289.9|94341.6|94291.6|94339.9|94289.9|38
1653885790000|2022-05-30 04:43:10|94340|94290|94339.1|94289.1|94342.3|94292.3|94339.1|94289.1|31
1653885800000|2022-05-30 04:43:20|94338.9|94288.9|94340.2|94290.2|94340.7|94290.7|94338.7|94288.7|32
1653885810000|2022-05-30 04:43:30|94338.9|94288.9|94340.9|94290.9|94351.3|94301.3|94334.8|94284.8|33
1653885820000|2022-05-30 04:43:40|94341.8|94291.8|94338.4|94288.4|94343.5|94293.5|94338.4|94288.4|34
1653885830000|2022-05-30 04:43:50|94338.6|94288.6|94340.7|94290.7|94342.7|94292.7|94338.6|94288.6|25
1653885840000|2022-05-30 04:44:00|94340.6|94290.6|94338.7|94288.7|94340.7|94290.7|94338.1|94288.1|15
1653885850000|2022-05-30 04:44:10|94338.5|94288.5|94332.2|94282.2|94339|94289|94331.5|94281.5|33
1653885860000|2022-05-30 04:44:20|94332.1|94282.1|94325.7|94275.7|94336.2|94286.2|94316.8|94266.8|40
1653885870000|2022-05-30 04:44:30|94325.2|94275.2|94328.7|94278.7|94330.3|94280.3|94325.2|94275.2|35
1653885880000|2022-05-30 04:44:40|94329.9|94279.9|94327.9|94277.9|94330.2|94280.2|94326.5|94276.5|31
1653885890000|2022-05-30 04:44:50|94327.2|94277.2|94329.2|94279.2|94329.5|94279.5|94326.8|94276.8|30
1653885900000|2022-05-30 04:45:00|94328.6|94278.6|94328.3|94278.3|94330.2|94280.2|94328.1|94278.1|27
1653885910000|2022-05-30 04:45:10|94328.6|94278.6|94322.4|94272.4|94329.9|94279.9|94310|94260|29
1653885920000|2022-05-30 04:45:20|94316.5|94266.5|94323.2|94273.2|94325.2|94275.2|94316.5|94266.5|42
1653885930000|2022-05-30 04:45:30|94323|94273|94327.9|94277.9|94328.7|94278.7|94323|94273|25
1653885940000|2022-05-30 04:45:40|94326.4|94276.4|94328.3|94278.3|94328.6|94278.6|94325.4|94275.4|23
1653885950000|2022-05-30 04:45:50|94327.4|94277.4|94324.5|94274.5|94328.6|94278.6|94324|94274|25
1653885960000|2022-05-30 04:46:00|94323.9|94273.9|94327.6|94277.6|94328.3|94278.3|94323.9|94273.9|22
1653885970000|2022-05-30 04:46:10|94327|94277|94329.3|94279.3|94331|94281|94324.3|94274.3|24
1653885980000|2022-05-30 04:46:20|94329.5|94279.5|94345.1|94295.1|94346.1|94296.1|94329|94279|29
1653885990000|2022-05-30 04:46:30|94345.5|94295.5|94354.5|94304.5|94358|94308|94344.1|94294.1|48
1653886000000|2022-05-30 04:46:40|94353.4|94303.4|94352.2|94302.2|94354.9|94304.9|94351.2|94301.2|25
1653886010000|2022-05-30 04:46:50|94352|94302|94354.6|94304.6|94354.9|94304.9|94352|94302|22
1653886020000|2022-05-30 04:47:00|94353.8|94303.8|94352.1|94302.1|94355|94305|94351.6|94301.6|34
1653886030000|2022-05-30 04:47:10|94352|94302|94352.8|94302.8|94354.2|94304.2|94351.8|94301.8|21
1653886040000|2022-05-30 04:47:20|94351.8|94301.8|94352.9|94302.9|94355.5|94305.5|94351.7|94301.7|29
1653886050000|2022-05-30 04:47:30|94352.6|94302.6|94353.3|94303.3|94353.5|94303.5|94352.3|94302.3|27
1653886060000|2022-05-30 04:47:40|94353.2|94303.2|94354.3|94304.3|94356.9|94306.9|94353.2|94303.2|22
1653886070000|2022-05-30 04:47:50|94354.5|94304.5|94351|94301|94355|94305|94350.1|94300.1|31
1653886080000|2022-05-30 04:48:00|94350.8|94300.8|94349.4|94299.4|94351|94301|94348.1|94298.1|31
1653886090000|2022-05-30 04:48:10|94348.6|94298.6|94350.8|94300.8|94351.2|94301.2|94348.6|94298.6|25
1653886100000|2022-05-30 04:48:20|94351|94301|94352|94302|94354.3|94304.3|94351|94301|27
1653886110000|2022-05-30 04:48:30|94352.6|94302.6|94353.2|94303.2|94353.6|94303.6|94352.3|94302.3|28
1653886120000|2022-05-30 04:48:40|94353.8|94303.8|94348.8|94298.8|94355.2|94305.2|94345.2|94295.2|31
1653886130000|2022-05-30 04:48:50|94348.4|94298.4|94348.1|94298.1|94349.9|94299.9|94345.2|94295.2|45
1653886140000|2022-05-30 04:49:00|94347.2|94297.2|94349.6|94299.6|94350|94300|94347.2|94297.2|29
1653886150000|2022-05-30 04:49:10|94349.7|94299.7|94347.8|94297.8|94351.9|94301.9|94346.9|94296.9|25
1653886160000|2022-05-30 04:49:20|94348.4|94298.4|94344.7|94294.7|94348.5|94298.5|94342|94292|29
1653886170000|2022-05-30 04:49:30|94345.6|94295.6|94350.6|94300.6|94352.4|94302.4|94342.6|94292.6|35
1653886180000|2022-05-30 04:49:40|94350.7|94300.7|94348.2|94298.2|94352.5|94302.5|94348|94298|27
1653886190000|2022-05-30 04:49:50|94348.4|94298.4|94349.5|94299.5|94350.1|94300.1|94346.7|94296.7|24
1653886200000|2022-05-30 04:50:00|94349.8|94299.8|94354|94304|94354.1|94304.1|94349.7|94299.7|27
1653886210000|2022-05-30 04:50:10|94353.3|94303.3|94355.3|94305.3|94355.5|94305.5|94353|94303|25
1653886220000|2022-05-30 04:50:20|94354.8|94304.8|94355.5|94305.5|94357.5|94307.5|94353.9|94303.9|25
1653886230000|2022-05-30 04:50:30|94354.5|94304.5|94353.7|94303.7|94360.4|94310.4|94352.8|94302.8|24
1653886240000|2022-05-30 04:50:40|94352.8|94302.8|94352.7|94302.7|94353.8|94303.8|94352.2|94302.2|22
1653886250000|2022-05-30 04:50:50|94352.5|94302.5|94350.4|94300.4|94352.5|94302.5|94347.4|94297.4|23
1653886260000|2022-05-30 04:51:00|94349.6|94299.6|94350.2|94300.2|94353.6|94303.6|94349.1|94299.1|34
1653886270000|2022-05-30 04:51:10|94349.5|94299.5|94349.7|94299.7|94350.1|94300.1|94348.4|94298.4|17
1653886280000|2022-05-30 04:51:20|94349.6|94299.6|94350.4|94300.4|94353.1|94303.1|94347.9|94297.9|24
1653886290000|2022-05-30 04:51:30|94348.9|94298.9|94350.2|94300.2|94350.9|94300.9|94345.5|94295.5|31
1653886300000|2022-05-30 04:51:40|94349.8|94299.8|94352.5|94302.5|94353.2|94303.2|94349.1|94299.1|38
1653886310000|2022-05-30 04:51:50|94352.6|94302.6|94355.4|94305.4|94356|94306|94352.6|94302.6|35
1653886320000|2022-05-30 04:52:00|94354.8|94304.8|94357.2|94307.2|94360|94310|94354.8|94304.8|34
1653886330000|2022-05-30 04:52:10|94357.5|94307.5|94354|94304|94358.4|94308.4|94351.9|94301.9|29
1653886340000|2022-05-30 04:52:20|94353.4|94303.4|94352.7|94302.7|94353.4|94303.4|94349.7|94299.7|36
1653886350000|2022-05-30 04:52:30|94353.2|94303.2|94356.8|94306.8|94357.7|94307.7|94351.6|94301.6|36
1653886360000|2022-05-30 04:52:40|94356.7|94306.7|94353.2|94303.2|94357|94307|94353.1|94303.1|32
1653886370000|2022-05-30 04:52:50|94352.9|94302.9|94355.8|94305.8|94355.8|94305.8|94352.5|94302.5|22
1653886380000|2022-05-30 04:53:00|94354.8|94304.8|94358.3|94308.3|94359.6|94309.6|94354.8|94304.8|15
1653886390000|2022-05-30 04:53:10|94359.1|94309.1|94353.4|94303.4|94359.1|94309.1|94351.9|94301.9|29
1653886400000|2022-05-30 04:53:20|94353.5|94303.5|94346.1|94296.1|94354.2|94304.2|94342.4|94292.4|30
1653886410000|2022-05-30 04:53:30|94346.2|94296.2|94348.1|94298.1|94352.5|94302.5|94345.7|94295.7|33
1653886420000|2022-05-30 04:53:40|94348|94298|94348.3|94298.3|94348.8|94298.8|94346.7|94296.7|18
1653886430000|2022-05-30 04:53:50|94348.7|94298.7|94348|94298|94348.7|94298.7|94346.9|94296.9|20
1653886440000|2022-05-30 04:54:00|94346.9|94296.9|94352.5|94302.5|94354.4|94304.4|94346.2|94296.2|24
1653886450000|2022-05-30 04:54:10|94351.6|94301.6|94345.5|94295.5|94352.3|94302.3|94344.4|94294.4|20
1653886460000|2022-05-30 04:54:20|94346.6|94296.6|94346.2|94296.2|94348.6|94298.6|94345.4|94295.4|19
1653886470000|2022-05-30 04:54:30|94346.5|94296.5|94347.7|94297.7|94349.9|94299.9|94346.5|94296.5|24
1653886480000|2022-05-30 04:54:40|94347.4|94297.4|94344.9|94294.9|94347.4|94297.4|94344.6|94294.6|20
1653886490000|2022-05-30 04:54:50|94345.1|94295.1|94405.2|94264.3|94405.2|94321.5|94336.7|94264.3|58
1653886500000|2022-05-30 04:55:00|94407.3|94271.8|94380|94330|94410.8|94338.8|94369.3|94252.8|47
1653886510000|2022-05-30 04:55:10|94379.4|94329.4|94376.9|94326.9|94380.4|94330.4|94375.9|94325.9|26
1653886520000|2022-05-30 04:55:20|94377|94327|94371.9|94321.9|94377|94327|94368.1|94318.1|25
1653886530000|2022-05-30 04:55:30|94371.3|94321.3|94364|94314|94371.3|94321.3|94363.4|94313.4|39
1653886540000|2022-05-30 04:55:40|94363.9|94313.9|94368.6|94318.6|94371.8|94321.8|94363.9|94313.9|27
1653886550000|2022-05-30 04:55:50|94369.2|94319.2|94365.5|94315.5|94369.5|94319.5|94364.7|94314.7|21
1653886560000|2022-05-30 04:56:00|94365.2|94315.2|94366.8|94316.8|94368.7|94318.7|94364.8|94314.8|30
1653886570000|2022-05-30 04:56:10|94367.1|94317.1|94363.8|94313.8|94369.1|94319.1|94362.3|94312.3|31
1653886580000|2022-05-30 04:56:20|94364|94314|94364.5|94314.5|94365.5|94315.5|94364|94314|16
1653886590000|2022-05-30 04:56:30|94363.4|94313.4|94368.3|94318.3|94368.5|94318.5|94363.3|94313.3|17
1653886600000|2022-05-30 04:56:40|94367.3|94317.3|94365.3|94315.3|94367.3|94317.3|94360.8|94310.8|34
1653886610000|2022-05-30 04:56:50|94366.3|94316.3|94367.1|94317.1|94367.4|94317.4|94362.7|94312.7|28
1653886620000|2022-05-30 04:57:00|94367|94317|94364.9|94314.9|94368.8|94318.8|94364.9|94314.9|32
1653886630000|2022-05-30 04:57:10|94364.5|94314.5|94368.7|94318.7|94371.4|94321.4|94364.5|94314.5|24
1653886640000|2022-05-30 04:57:20|94367.8|94317.8|94371.6|94321.6|94375.3|94325.3|94367.8|94317.8|36
1653886650000|2022-05-30 04:57:30|94371.5|94321.5|94371.1|94321.1|94371.5|94321.5|94367.2|94317.2|36
1653886660000|2022-05-30 04:57:40|94371.2|94321.2|94373|94323|94376.8|94326.8|94369.9|94319.9|35
1653886670000|2022-05-30 04:57:50|94373.7|94323.7|94373|94323|94375|94325|94373|94323|30
1653886680000|2022-05-30 04:58:00|94373.1|94323.1|94368.9|94318.9|94375.1|94325.1|94368.9|94318.9|35
1653886690000|2022-05-30 04:58:10|94369.1|94319.1|94369.4|94319.4|94370|94320|94368.4|94318.4|17
1653886700000|2022-05-30 04:58:20|94369.5|94319.5|94365|94315|94369.5|94319.5|94364.8|94314.8|20
1653886710000|2022-05-30 04:58:30|94364.2|94314.2|94352.6|94302.6|94389.7|94314.2|94351.8|94253.1|35
1653886720000|2022-05-30 04:58:40|94352.4|94302.4|94352.4|94302.4|94352.9|94302.9|94351.4|94301.4|31
1653886730000|2022-05-30 04:58:50|94352.3|94302.3|94358.7|94308.7|94359.8|94309.8|94352.3|94302.3|35
1653886740000|2022-05-30 04:59:00|94358.8|94308.8|94359.9|94309.9|94362|94312|94357.6|94307.6|34
1653886750000|2022-05-30 04:59:10|94359.4|94309.4|94362.5|94312.5|94362.5|94312.5|94359.3|94309.3|33
1653886760000|2022-05-30 04:59:20|94361.7|94311.7|94360.2|94310.2|94363.3|94313.3|94360.1|94310.1|27
1653886770000|2022-05-30 04:59:30|94359.9|94309.9|94357.8|94307.8|94360.8|94310.8|94353.5|94303.5|27
1653886780000|2022-05-30 04:59:40|94357.6|94307.6|94355.7|94305.7|94357.6|94307.6|94352.2|94302.2|30
1653886790000|2022-05-30 04:59:50|94355.9|94305.9|94355.4|94305.4|94356.1|94306.1|94355.1|94305.1|23
1653886800000|2022-05-30 05:00:00|94355.6|94305.6|94349.9|94299.9|94355.6|94305.6|94335.8|94285.8|56
1653886810000|2022-05-30 05:00:10|94350|94300|94352.4|94302.4|94357|94307|94346.3|94296.3|41
1653886820000|2022-05-30 05:00:20|94350.1|94300.1|94351.6|94301.6|94351.6|94301.6|94343.1|94293.1|23
1653886830000|2022-05-30 05:00:30|94352.5|94302.5|94339.9|94289.9|94352.9|94302.9|94339.1|94289.1|32
1653886840000|2022-05-30 05:00:40|94335.6|94285.6|94340.3|94290.3|94342.1|94292.1|94335.6|94285.6|25
1653886850000|2022-05-30 05:00:50|94340.6|94290.6|94352.1|94302.1|94352.1|94302.1|94340.6|94290.6|27
1653886860000|2022-05-30 05:01:00|94352.2|94302.2|94353.8|94303.8|94359.1|94309.1|94341.1|94291.1|41
1653886870000|2022-05-30 05:01:10|94355.6|94305.6|94347.8|94297.8|94357|94307|94344.1|94294.1|21
1653886880000|2022-05-30 05:01:20|94349.7|94299.7|94351.4|94301.4|94353.6|94303.6|94342.7|94292.7|36
1653886890000|2022-05-30 05:01:30|94351.8|94301.8|94349.1|94299.1|94353.6|94303.6|94344.9|94294.9|19
1653886900000|2022-05-30 05:01:40|94345.4|94295.4|94357.4|94307.4|94359.9|94309.9|94344|94294|21
1653886910000|2022-05-30 05:01:50|94356.7|94306.7|94355.2|94305.2|94359|94309|94354.3|94304.3|27
1653886920000|2022-05-30 05:02:00|94353.2|94303.2|94345.6|94295.6|94358.9|94308.9|94344.4|94294.4|43
1653886930000|2022-05-30 05:02:10|94343|94293|94355.7|94305.7|94356.1|94306.1|94343|94293|23
1653886940000|2022-05-30 05:02:20|94358.7|94308.7|94351.9|94301.9|94358.7|94308.7|94345.6|94295.6|29
1653886950000|2022-05-30 05:02:30|94353.5|94303.5|94357|94307|94357.5|94307.5|94353.1|94303.1|40
1653886960000|2022-05-30 05:02:40|94357.1|94307.1|94355.8|94305.8|94358.7|94308.7|94355.8|94305.8|31
1653886970000|2022-05-30 05:02:50|94355.5|94305.5|94360.5|94310.5|94361.6|94311.6|94352.3|94302.3|30
1653886980000|2022-05-30 05:03:00|94359.2|94309.2|94363.5|94313.5|94366.1|94316.1|94354.6|94304.6|35
1653886990000|2022-05-30 05:03:10|94361.7|94311.7|94361.3|94311.3|94365.4|94315.4|94354|94304|32
1653887000000|2022-05-30 05:03:20|94363.4|94313.4|94359|94309|94365.2|94315.2|94357.1|94307.1|22
1653887010000|2022-05-30 05:03:30|94355.9|94305.9|94355.2|94305.2|94358|94308|94354.6|94304.6|21
1653887020000|2022-05-30 05:03:40|94354.8|94304.8|94355|94305|94356.8|94306.8|94353.8|94303.8|19
1653887030000|2022-05-30 05:03:50|94353.8|94303.8|94345.6|94295.6|94361.3|94311.3|94345.6|94295.6|23
1653887040000|2022-05-30 05:04:00|94353.9|94303.9|94348.9|94298.9|94358|94308|94348.9|94298.9|34
1653887050000|2022-05-30 05:04:10|94349.2|94299.2|94341.6|94291.6|94349.7|94299.7|94341.6|94291.6|33
1653887060000|2022-05-30 05:04:20|94342.6|94292.6|94342.4|94292.4|94348.8|94298.8|94338.9|94288.9|36
1653887070000|2022-05-30 05:04:30|94340.7|94290.7|94338.7|94288.7|94342.2|94292.2|94337.2|94287.2|30
1653887080000|2022-05-30 05:04:40|94340.3|94290.3|94337.7|94287.7|94340.3|94290.3|94336.6|94286.6|36
1653887090000|2022-05-30 05:04:50|94336.4|94286.4|94329.4|94279.4|94337.9|94287.9|94329.4|94279.4|32
1653887100000|2022-05-30 05:05:00|94330.9|94280.9|94335.9|94285.9|94336.6|94286.6|94328.7|94278.7|36
1653887110000|2022-05-30 05:05:10|94334.2|94284.2|94336.6|94286.6|94339.4|94289.4|94334.2|94284.2|29
1653887120000|2022-05-30 05:05:20|94336.7|94286.7|94333.5|94283.5|94336.7|94286.7|94333.2|94283.2|35
1653887130000|2022-05-30 05:05:30|94333.4|94283.4|94337.1|94287.1|94337.4|94287.4|94332.9|94282.9|31
1653887140000|2022-05-30 05:05:40|94337.7|94287.7|94340.3|94290.3|94344.2|94294.2|94335.7|94285.7|37
1653887150000|2022-05-30 05:05:50|94341.9|94291.9|94340|94290|94343.1|94293.1|94337.8|94287.8|30
1653887160000|2022-05-30 05:06:00|94338.8|94288.8|94330.8|94280.8|94340.2|94290.2|94327.8|94277.8|47
1653887170000|2022-05-30 05:06:10|94331.3|94281.3|94332.1|94282.1|94332.4|94282.4|94329.9|94279.9|37
1653887180000|2022-05-30 05:06:20|94331.8|94281.8|94327.2|94277.2|94332.3|94282.3|94327.2|94277.2|26
1653887190000|2022-05-30 05:06:30|94326.3|94276.3|94325.9|94275.9|94331.5|94281.5|94323.6|94273.6|33
1653887200000|2022-05-30 05:06:40|94326.6|94276.6|94327.3|94277.3|94328.5|94278.5|94324.3|94274.3|35
1653887210000|2022-05-30 05:06:50|94326.8|94276.8|94326.2|94276.2|94328.9|94278.9|94325.5|94275.5|29
1653887220000|2022-05-30 05:07:00|94328|94278|94334.2|94284.2|94335.6|94285.6|94327.8|94277.8|30
1653887230000|2022-05-30 05:07:10|94335.9|94285.9|94335.1|94285.1|94335.9|94285.9|94331.1|94281.1|28
1653887240000|2022-05-30 05:07:20|94335.2|94285.2|94332.7|94282.7|94335.2|94285.2|94329.6|94279.6|27
1653887250000|2022-05-30 05:07:30|94332.2|94282.2|94329.6|94279.6|94335.6|94285.6|94329|94279|26
1653887260000|2022-05-30 05:07:40|94327.8|94277.8|94332.4|94282.4|94334.2|94284.2|94327.1|94277.1|20
1653887270000|2022-05-30 05:07:50|94331.9|94281.9|94329.9|94279.9|94332.5|94282.5|94329.9|94279.9|21
1653887280000|2022-05-30 05:08:00|94330|94280|94331.1|94281.1|94331.4|94281.4|94328.2|94278.2|22
1653887290000|2022-05-30 05:08:10|94331.3|94281.3|94335.4|94285.4|94338.2|94288.2|94331.3|94281.3|27
1653887300000|2022-05-30 05:08:20|94333.2|94283.2|94331.1|94281.1|94335.4|94285.4|94329.5|94279.5|19
1653887310000|2022-05-30 05:08:30|94332.4|94282.4|94328.2|94278.2|94332.4|94282.4|94327.8|94277.8|14
1653887320000|2022-05-30 05:08:40|94326.7|94276.7|94327.3|94277.3|94328.6|94278.6|94326|94276|13
1653887330000|2022-05-30 05:08:50|94323.9|94273.9|94331.3|94281.3|94331.3|94281.3|94323|94273|9
1653887340000|2022-05-30 05:09:00|94332|94282|94333.5|94283.5|94333.8|94283.8|94331.8|94281.8|10
1653887350000|2022-05-30 05:09:10|94333.4|94283.4|94332.9|94282.9|94335.4|94285.4|94331.6|94281.6|25
1653887360000|2022-05-30 05:09:20|94332.6|94282.6|94330.6|94280.6|94332.8|94282.8|94330.2|94280.2|26
1653887370000|2022-05-30 05:09:30|94331.2|94281.2|94325.1|94275.1|94331.2|94281.2|94325.1|94275.1|21
1653887380000|2022-05-30 05:09:40|94325.8|94275.8|94326.2|94276.2|94328.3|94278.3|94323.1|94273.1|24
1653887390000|2022-05-30 05:09:50|94326.9|94276.9|94323.4|94273.4|94328.4|94278.4|94322.9|94272.9|20
1653887400000|2022-05-30 05:10:00|94322.5|94272.5|94323.3|94273.3|94325.9|94275.9|94321.4|94271.4|13
1653887410000|2022-05-30 05:10:10|94322.9|94272.9|94323.8|94273.8|94325.2|94275.2|94322.7|94272.7|16
1653887420000|2022-05-30 05:10:20|94325.2|94275.2|94327.2|94277.2|94327.3|94277.3|94322.3|94272.3|15
1653887430000|2022-05-30 05:10:30|94327.1|94277.1|94326.5|94276.5|94327.9|94277.9|94326.2|94276.2|20
1653887440000|2022-05-30 05:10:40|94329|94279|94328.9|94278.9|94330.8|94280.8|94323.4|94273.4|15
1653887450000|2022-05-30 05:10:50|94328.8|94278.8|94318.3|94268.3|94330|94280|94305.9|94255.9|40
1653887460000|2022-05-30 05:11:00|94317.6|94267.6|94316|94266|94318.4|94268.4|94315.2|94265.2|25
1653887470000|2022-05-30 05:11:10|94316.5|94266.5|94314.4|94264.4|94317|94267|94313.6|94263.6|38
1653887480000|2022-05-30 05:11:20|94314|94264|94313.4|94263.4|94315|94265|94311.8|94261.8|26
1653887490000|2022-05-30 05:11:30|94311.6|94261.6|94315.4|94265.4|94317.3|94267.3|94308.2|94258.2|37
1653887500000|2022-05-30 05:11:40|94312.9|94262.9|94316.1|94266.1|94317.6|94267.6|94310.6|94260.6|32
1653887510000|2022-05-30 05:11:50|94315.9|94265.9|94311.4|94261.4|94315.9|94265.9|94310.3|94260.3|33
1653887520000|2022-05-30 05:12:00|94312.6|94262.6|94315.8|94265.8|94316.7|94266.7|94310.7|94260.7|19
1653887530000|2022-05-30 05:12:10|94316.1|94266.1|94316.1|94266.1|94316.1|94266.1|94313.4|94263.4|16
1653887540000|2022-05-30 05:12:20|94316.3|94266.3|94316.2|94266.2|94316.8|94266.8|94315.5|94265.5|20
1653887550000|2022-05-30 05:12:30|94316.3|94266.3|94311.6|94261.6|94350.8|94267.8|94307.9|94224.6|26
1653887560000|2022-05-30 05:12:40|94314.2|94264.2|94320.5|94270.5|94323.3|94273.3|94313|94263|44
1653887570000|2022-05-30 05:12:50|94322.2|94272.2|94320.3|94270.3|94322.9|94272.9|94320.2|94270.2|22
1653887580000|2022-05-30 05:13:00|94320.7|94270.7|94318.9|94268.9|94321.5|94271.5|94318.9|94268.9|24
1653887590000|2022-05-30 05:13:10|94319.2|94269.2|94321.3|94271.3|94324.7|94274.7|94319.2|94269.2|20
1653887600000|2022-05-30 05:13:20|94321|94271|94313.4|94263.4|94321.3|94271.3|94312.4|94262.4|32
1653887610000|2022-05-30 05:13:30|94310|94260|94316.9|94266.9|94316.9|94266.9|94310|94260|19
1653887620000|2022-05-30 05:13:40|94313.1|94263.1|94313.4|94263.4|94315.4|94265.4|94311.2|94261.2|31
1653887630000|2022-05-30 05:13:50|94313.6|94263.6|94313.2|94263.2|94313.9|94263.9|94311.1|94261.1|23
1653887640000|2022-05-30 05:14:00|94315.1|94265.1|94312.2|94262.2|94315.1|94265.1|94312.2|94262.2|26
1653887650000|2022-05-30 05:14:10|94312.4|94262.4|94313.1|94263.1|94315.3|94265.3|94310.2|94260.2|25
1653887660000|2022-05-30 05:14:20|94311.9|94261.9|94297.3|94247.3|94315.8|94265.8|94293.8|94243.8|44
1653887670000|2022-05-30 05:14:30|94297.2|94247.2|94298.5|94248.5|94301.7|94251.7|94294|94244|50
1653887680000|2022-05-30 05:14:40|94302.4|94252.4|94298.6|94248.6|94303.5|94253.5|94298.1|94248.1|37
1653887690000|2022-05-30 05:14:50|94298.8|94248.8|94299.9|94249.9|94300|94250|94294|94244|34
1653887700000|2022-05-30 05:15:00|94300|94250|94297.8|94247.8|94305.1|94255.1|94295.3|94245.3|46
1653887710000|2022-05-30 05:15:10|94303.4|94253.4|94283.7|94233.7|94318.9|94254|94279.6|94192.4|51
1653887720000|2022-05-30 05:15:20|94289.2|94239.2|94286.9|94236.9|94351.2|94254|94280.5|94204.4|79
1653887730000|2022-05-30 05:15:30|94287.8|94237.8|94283.2|94233.2|94289.3|94239.3|94273.8|94223.8|71
1653887740000|2022-05-30 05:15:40|94285.6|94235.6|94276.9|94226.9|94285.6|94235.6|94274|94224|58
1653887750000|2022-05-30 05:15:50|94277.3|94227.3|94275|94225|94277.3|94227.3|94271.7|94221.7|42
1653887760000|2022-05-30 05:16:00|94274.2|94224.2|94274.8|94224.8|94276.7|94226.7|94272.6|94222.6|57
1653887770000|2022-05-30 05:16:10|94274.7|94224.7|94277.7|94227.7|94277.7|94227.7|94274.3|94224.3|55
1653887780000|2022-05-30 05:16:20|94277.5|94227.5|94282.6|94232.6|94283.9|94233.9|94277.5|94227.5|42
1653887790000|2022-05-30 05:16:30|94282.1|94232.1|94281|94231|94284.7|94234.7|94279|94229|30
1653887800000|2022-05-30 05:16:40|94280.7|94230.7|94288.6|94238.6|94289.4|94239.4|94279.7|94229.7|36
1653887810000|2022-05-30 05:16:50|94288.7|94238.7|94294.3|94244.3|94296|94246|94286.7|94236.7|36
1653887820000|2022-05-30 05:17:00|94294.7|94244.7|94291.3|94241.3|94295.5|94245.5|94289.7|94239.7|30
1653887830000|2022-05-30 05:17:10|94291.2|94241.2|94289.2|94239.2|94292.7|94242.7|94289.2|94239.2|19
1653887840000|2022-05-30 05:17:20|94289.9|94239.9|94289.6|94239.6|94291.6|94241.6|94288.8|94238.8|22
1653887850000|2022-05-30 05:17:30|94289.7|94239.7|94293.1|94243.1|94294.6|94244.6|94288.2|94238.2|27
1653887860000|2022-05-30 05:17:40|94293.9|94243.9|94294.1|94244.1|94295.2|94245.2|94291.3|94241.3|27
1653887870000|2022-05-30 05:17:50|94293.2|94243.2|94298|94248|94304.8|94254.8|94291.7|94241.7|35
1653887880000|2022-05-30 05:18:00|94300.4|94250.4|94293.2|94243.2|94300.6|94250.6|94291.5|94241.5|34
1653887890000|2022-05-30 05:18:10|94294.5|94244.5|94283.4|94233.4|94294.7|94244.7|94282.4|94232.4|27
1653887900000|2022-05-30 05:18:20|94282.4|94232.4|94285.2|94235.2|94288.6|94238.6|94282.4|94232.4|22
1653887910000|2022-05-30 05:18:30|94285.4|94235.4|94231.2|94181.2|94286.3|94236.3|94229.2|94179.2|51
1653887920000|2022-05-30 05:18:40|94232.2|94182.2|94244.6|94194.6|94247.1|94197.1|94232.2|94182.2|21
1653887930000|2022-05-30 05:18:50|94244.8|94194.8|94248.2|94198.2|94248.8|94198.8|94244.8|94194.8|26
1653887940000|2022-05-30 05:19:00|94248.4|94198.4|94251.2|94201.2|94253.5|94203.5|94247.7|94197.7|30
1653887950000|2022-05-30 05:19:10|94249.4|94199.4|94246.5|94196.5|94251.8|94201.8|94246.4|94196.4|20
1653887960000|2022-05-30 05:19:20|94247|94197|94250.3|94200.3|94251.5|94201.5|94243.9|94193.9|20
1653887970000|2022-05-30 05:19:30|94249.6|94199.6|94240.3|94190.3|94249.6|94199.6|94239.6|94189.6|24
1653887980000|2022-05-30 05:19:40|94240.5|94190.5|94241.1|94191.1|94241.1|94191.1|94239.6|94189.6|23
1653887990000|2022-05-30 05:19:50|94241.3|94191.3|94246.2|94196.2|94249|94199|94240|94190|33
1653888000000|2022-05-30 05:20:00|94246.4|94196.4|94247.4|94197.4|94247.8|94197.8|94244.9|94194.9|28
1653888010000|2022-05-30 05:20:10|94247.3|94197.3|94247.8|94197.8|94247.8|94197.8|94246.2|94196.2|14
1653888020000|2022-05-30 05:20:20|94247.9|94197.9|94246.8|94196.8|94248.3|94198.3|94246.5|94196.5|8
1653888030000|2022-05-30 05:20:30|94247|94197|94244.8|94219.8|94257.3|94221|94241|94196.8|19
1653888040000|2022-05-30 05:20:40|94245.1|94220.1|94242.9|94217.9|94245.1|94220.1|94242.5|94217.5|21
1653888050000|2022-05-30 05:20:50|94243|94218|94242.9|94217.9|94243.2|94218.2|94242.6|94217.6|13
1653888060000|2022-05-30 05:21:00|94243.1|94218.1|94242.7|94217.7|94243.3|94218.3|94242.5|94217.5|13
1653888070000|2022-05-30 05:21:10|94243.4|94218.4|94245.7|94220.7|94246.9|94221.9|94243.4|94218.4|22
1653888080000|2022-05-30 05:21:20|94245.6|94220.6|94257.7|94207.7|94257.9|94220.6|94245.2|94207|11
1653888090000|2022-05-30 05:21:30|94258.1|94208.1|94256.8|94206.8|94258.3|94208.3|94256.2|94206.2|19
1653888100000|2022-05-30 05:21:40|94257|94207|94265.6|94135.6|94277.5|94214.7|94233.5|94135.6|24
1653888110000|2022-05-30 05:21:50|94229.3|94179.3|94239.2|94189.2|94252.2|94202.2|94227.5|94177.5|54
1653888120000|2022-05-30 05:22:00|94239.1|94189.1|94242|94192|94243|94193|94239|94189|25
1653888130000|2022-05-30 05:22:10|94241.9|94191.9|94244.6|94194.6|94244.6|94194.6|94241.9|94191.9|17
1653888140000|2022-05-30 05:22:20|94244.5|94194.5|94240.5|94190.5|94245.2|94195.2|94240.5|94190.5|22
1653888150000|2022-05-30 05:22:30|94238.5|94188.5|94241|94191|94241.7|94191.7|94238.5|94188.5|37
1653888160000|2022-05-30 05:22:40|94240.6|94190.6|94241.3|94191.3|94242|94192|94240|94190|29
1653888170000|2022-05-30 05:22:50|94241.5|94191.5|94235|94185|94241.5|94191.5|94233.3|94183.3|39
1653888180000|2022-05-30 05:23:00|94235.3|94185.3|94233.5|94183.5|94236.2|94186.2|94232.6|94182.6|29
1653888190000|2022-05-30 05:23:10|94233.4|94183.4|94233|94183|94233.7|94183.7|94232.2|94182.2|16
1653888200000|2022-05-30 05:23:20|94233.3|94183.3|94233.3|94183.3|94233.3|94183.3|94231.6|94181.6|9
1653888210000|2022-05-30 05:23:30|94231.5|94181.5|94232.6|94182.6|94233.5|94183.5|94231.5|94181.5|13
1653888220000|2022-05-30 05:23:40|94232.2|94182.2|94241.2|94191.2|94243.5|94193.5|94231.4|94181.4|28
1653888230000|2022-05-30 05:23:50|94241.1|94191.1|94245.2|94195.2|94245.3|94195.3|94238.9|94188.9|26
1653888240000|2022-05-30 05:24:00|94245.6|94195.6|94244.7|94194.7|94245.6|94195.6|94244|94194|29
1653888250000|2022-05-30 05:24:10|94245.1|94195.1|94247.2|94197.2|94247.3|94197.3|94245.1|94195.1|17
1653888260000|2022-05-30 05:24:20|94247.4|94197.4|94241.7|94191.7|94250.6|94200.6|94241.7|94191.7|32
1653888270000|2022-05-30 05:24:30|94241.8|94191.8|94243.1|94193.1|94244.2|94194.2|94241.8|94191.8|20
1653888280000|2022-05-30 05:24:40|94242.8|94192.8|94245.8|94195.8|94245.8|94195.8|94241.6|94191.6|26
1653888290000|2022-05-30 05:24:50|94246.7|94196.7|94258.5|94208.5|94262.8|94212.8|94246.7|94196.7|42
1653888300000|2022-05-30 05:25:00|94254.9|94204.9|94256.8|94206.8|94266.6|94216.6|94254.6|94204.6|41
1653888310000|2022-05-30 05:25:10|94256.2|94206.2|94251.7|94201.7|94257.7|94207.7|94251.1|94201.1|32
1653888320000|2022-05-30 05:25:20|94251.5|94201.5|94243.1|94193.1|94252.1|94202.1|94241.9|94191.9|47
1653888330000|2022-05-30 05:25:30|94244.6|94194.6|94247.9|94197.9|94248.6|94198.6|94244.6|94194.6|31
1653888340000|2022-05-30 05:25:40|94248|94198|94247.9|94197.9|94249.7|94199.7|94246.6|94196.6|18
1653888350000|2022-05-30 05:25:50|94247|94197|94243.9|94193.9|94247.3|94197.3|94241.6|94191.6|27
1653888360000|2022-05-30 05:26:00|94244.6|94194.6|94240.2|94190.2|94245.6|94195.6|94238.1|94188.1|27
1653888370000|2022-05-30 05:26:10|94241.6|94191.6|94239.1|94189.1|94241.9|94191.9|94238|94188|22
1653888380000|2022-05-30 05:26:20|94239.4|94189.4|94244.1|94194.1|94246.5|94196.5|94239.3|94189.3|30
1653888390000|2022-05-30 05:26:30|94243.7|94193.7|94247.9|94197.9|94251.8|94201.8|94243.7|94193.7|31
1653888400000|2022-05-30 05:26:40|94250.5|94200.5|94250.9|94200.9|94251.4|94201.4|94248.4|94198.4|26
1653888410000|2022-05-30 05:26:50|94251.6|94201.6|94252.2|94202.2|94253.4|94203.4|94250.2|94200.2|31
1653888420000|2022-05-30 05:27:00|94252.5|94202.5|94252.4|94202.4|94253.8|94203.8|94251.8|94201.8|18
1653888430000|2022-05-30 05:27:10|94252.5|94202.5|94249.6|94199.6|94252.9|94202.9|94247.6|94197.6|26
1653888440000|2022-05-30 05:27:20|94250|94200|94247.4|94197.4|94250.1|94200.1|94245.3|94195.3|23
1653888450000|2022-05-30 05:27:30|94247.1|94197.1|94254.3|94204.3|94255.4|94205.4|94246.4|94196.4|38
1653888460000|2022-05-30 05:27:40|94255.1|94205.1|94255.5|94205.5|94256.5|94206.5|94254.4|94204.4|22
1653888470000|2022-05-30 05:27:50|94255.7|94205.7|94249.7|94199.7|94255.7|94205.7|94248.2|94198.2|30
1653888480000|2022-05-30 05:28:00|94250.1|94200.1|94244.4|94194.4|94250.4|94200.4|94244|94194|29
1653888490000|2022-05-30 05:28:10|94244.7|94194.7|94246.1|94196.1|94249.6|94199.6|94244.7|94194.7|36
1653888500000|2022-05-30 05:28:20|94247.2|94197.2|94248.5|94198.5|94250.3|94200.3|94246|94196|34
1653888510000|2022-05-30 05:28:30|94248.6|94198.6|94254.4|94204.4|94254.9|94204.9|94248.6|94198.6|34
1653888520000|2022-05-30 05:28:40|94254.1|94204.1|94254.3|94204.3|94255.4|94205.4|94254.1|94204.1|21
1653888530000|2022-05-30 05:28:50|94254.5|94204.5|94257|94207|94259.1|94209.1|94254.3|94204.3|27
1653888540000|2022-05-30 05:29:00|94257.5|94207.5|94255.3|94205.3|94259.5|94209.5|94254.8|94204.8|43
1653888550000|2022-05-30 05:29:10|94256.5|94206.5|94257.8|94207.8|94258.1|94208.1|94256.5|94206.5|12
1653888560000|2022-05-30 05:29:20|94257.2|94207.2|94261.9|94211.9|94261.9|94211.9|94256.5|94206.5|42
1653888570000|2022-05-30 05:29:30|94261.7|94211.7|94260.4|94210.4|94262.2|94212.2|94259|94209|30
1653888580000|2022-05-30 05:29:40|94260.6|94210.6|94261.3|94211.3|94261.6|94211.6|94260.6|94210.6|11
1653888590000|2022-05-30 05:29:50|94261.4|94211.4|94261.6|94211.6|94262.4|94212.4|94259.4|94209.4|21
1653888600000|2022-05-30 05:30:00|94261.7|94211.7|94272.6|94222.6|94276.7|94226.7|94261.7|94211.7|49
1653888610000|2022-05-30 05:30:10|94272.3|94222.3|94265.6|94215.6|94275.1|94225.1|94265.6|94215.6|27
1653888620000|2022-05-30 05:30:20|94265.3|94215.3|94263.4|94213.4|94266|94216|94262.6|94212.6|22
1653888630000|2022-05-30 05:30:30|94263.3|94213.3|94261.7|94211.7|94263.8|94213.8|94261.1|94211.1|36
1653888640000|2022-05-30 05:30:40|94261.9|94211.9|94265|94215|94265.2|94215.2|94261.9|94211.9|31
1653888650000|2022-05-30 05:30:50|94264.8|94214.8|94259.6|94209.6|94264.8|94214.8|94255.6|94205.6|42
1653888660000|2022-05-30 05:31:00|94259.8|94209.8|94259.9|94209.9|94261.3|94211.3|94259.6|94209.6|26
1653888670000|2022-05-30 05:31:10|94260|94210|94255.3|94205.3|94260.2|94210.2|94254.2|94204.2|38
1653888680000|2022-05-30 05:31:20|94255.5|94205.5|94258.9|94208.9|94259.1|94209.1|94254.9|94204.9|34
1653888690000|2022-05-30 05:31:30|94259|94209|94259|94209|94262.5|94212.5|94258.6|94208.6|39
1653888700000|2022-05-30 05:31:40|94260.3|94210.3|94262.6|94212.6|94263.7|94213.7|94260.3|94210.3|32
1653888710000|2022-05-30 05:31:50|94262.5|94212.5|94260.8|94210.8|94263|94213|94260.5|94210.5|22
1653888720000|2022-05-30 05:32:00|94259.1|94209.1|94267.8|94217.8|94268.5|94218.5|94259.1|94209.1|40
1653888730000|2022-05-30 05:32:10|94267.9|94217.9|94268.3|94218.3|94268.5|94218.5|94265.8|94215.8|26
1653888740000|2022-05-30 05:32:20|94268.4|94218.4|94262.6|94212.6|94268.8|94218.8|94262.6|94212.6|36
1653888750000|2022-05-30 05:32:30|94263.5|94213.5|94265.5|94215.5|94265.7|94215.7|94262.7|94212.7|25
1653888760000|2022-05-30 05:32:40|94264.5|94214.5|94264.5|94214.5|94264.8|94214.8|94263.3|94213.3|17
1653888770000|2022-05-30 05:32:50|94264.8|94214.8|94263.7|94213.7|94266.2|94216.2|94257.4|94207.4|32
1653888780000|2022-05-30 05:33:00|94264.5|94214.5|94263.2|94213.2|94269.4|94219.4|94261.6|94211.6|23
1653888790000|2022-05-30 05:33:10|94262.8|94212.8|94263.9|94213.9|94269.8|94219.8|94262.8|94212.8|30
1653888800000|2022-05-30 05:33:20|94264.1|94214.1|94268|94218|94271|94221|94262.9|94212.9|38
1653888810000|2022-05-30 05:33:30|94267.6|94217.6|94266.4|94216.4|94269.3|94219.3|94266.3|94216.3|16
1653888820000|2022-05-30 05:33:40|94266.6|94216.6|94258.4|94233.4|94270.8|94233.6|94258.4|94216.5|25
1653888830000|2022-05-30 05:33:50|94258.5|94233.5|94258.4|94233.4|94260.6|94235.6|94258.1|94233.1|18
1653888840000|2022-05-30 05:34:00|94258.6|94233.6|94269.4|94219.4|94269.9|94234.1|94256.5|94219.4|15
1653888850000|2022-05-30 05:34:10|94274.1|94224.1|94270.3|94220.3|94274.1|94224.1|94268.3|94218.3|26
1653888860000|2022-05-30 05:34:20|94270.2|94220.2|94268.7|94218.7|94270.2|94220.2|94265.7|94215.7|24
1653888870000|2022-05-30 05:34:30|94268.6|94218.6|94251.5|94226.5|94270|94228.7|94251.5|94213.8|32
1653888880000|2022-05-30 05:34:40|94251.7|94226.7|94261.8|94211.8|94261.8|94228|94244|94211.8|35
1653888890000|2022-05-30 05:34:50|94261.3|94211.3|94245.6|94220.6|94265|94225.5|94245.4|94210.7|31
1653888900000|2022-05-30 05:35:00|94245.9|94220.9|94244.2|94219.2|94246.8|94221.8|94243|94218|37
1653888910000|2022-05-30 05:35:10|94244.1|94219.1|94247.5|94222.5|94247.5|94222.5|94243.7|94218.7|32
1653888920000|2022-05-30 05:35:20|94247.7|94222.7|94247.8|94197.8|94252|94222.7|94229.3|94194.9|56
1653888930000|2022-05-30 05:35:30|94246|94196|94232.7|94207.7|94248.1|94209.9|94232.5|94196|28
1653888940000|2022-05-30 05:35:40|94234.4|94209.4|94232.3|94207.3|94234.8|94209.8|94232|94207|21
1653888950000|2022-05-30 05:35:50|94232.1|94207.1|94238.6|94213.6|94246.9|94213.6|94232.1|94195.4|35
1653888960000|2022-05-30 05:36:00|94238|94213|94236.8|94211.8|94241.3|94216.3|94232.1|94207.1|25
1653888970000|2022-05-30 05:36:10|94234.5|94209.5|94244.9|94194.9|94244.9|94212.7|94232.9|94194.9|16
1653888980000|2022-05-30 05:36:20|94244.3|94194.3|94246|94196|94246|94196|94241.8|94191.8|14
1653888990000|2022-05-30 05:36:30|94246.2|94196.2|94247.9|94197.9|94247.9|94197.9|94244.4|94194.4|27
1653889000000|2022-05-30 05:36:40|94246.7|94196.7|94246.6|94196.6|94248.6|94198.6|94246.6|94196.6|12
1653889010000|2022-05-30 05:36:50|94245.8|94195.8|94256.1|94206.1|94256.1|94216.2|94239.2|94195.6|25
1653889020000|2022-05-30 05:37:00|94255.3|94205.3|94252.5|94202.5|94255.3|94205.3|94251.9|94201.9|36
1653889030000|2022-05-30 05:37:10|94252.7|94202.7|94252.5|94202.5|94253.9|94203.9|94250.6|94200.6|10
1653889040000|2022-05-30 05:37:20|94254.1|94204.1|94253.3|94203.3|94254.1|94204.1|94252.1|94202.1|19
1653889050000|2022-05-30 05:37:30|94253.2|94203.2|94235.9|94210.9|94254.1|94214.8|94232.7|94197.1|30
1653889060000|2022-05-30 05:37:40|94238.6|94213.6|94246.2|94196.2|94246.9|94216.7|94237.9|94196|15
1653889070000|2022-05-30 05:37:50|94245.9|94195.9|94220|94195|94247.5|94201.2|94219|94177.1|31
1653889080000|2022-05-30 05:38:00|94220.4|94195.4|94250.2|94200.2|94250.2|94203.5|94219.3|94182|32
1653889090000|2022-05-30 05:38:10|94253.5|94203.5|94279.2|94229.2|94299.4|94249.4|94241.5|94203.5|63
1653889100000|2022-05-30 05:38:20|94268.4|94218.4|94281.4|94231.4|94297.5|94247.5|94268.4|94218.4|63
1653889110000|2022-05-30 05:38:30|94278.7|94228.7|94300.8|94250.8|94301.1|94251.1|94278.1|94228.1|63
1653889120000|2022-05-30 05:38:40|94299.1|94249.1|94297.4|94247.4|94299.9|94249.9|94293.3|94243.3|59
1653889130000|2022-05-30 05:38:50|94296.6|94246.6|94297.8|94247.8|94300.2|94250.2|94295.7|94245.7|41
1653889140000|2022-05-30 05:39:00|94297.4|94247.4|94295.5|94245.5|94298.6|94248.6|94295.5|94245.5|35
1653889150000|2022-05-30 05:39:10|94295.1|94245.1|94289|94239|94296.4|94246.4|94285.3|94235.3|40
1653889160000|2022-05-30 05:39:20|94290.6|94240.6|94291.8|94241.8|94293.5|94243.5|94285.2|94235.2|28
1653889170000|2022-05-30 05:39:30|94290.8|94240.8|94300.3|94250.3|94303.8|94253.8|94290.8|94240.8|29
1653889180000|2022-05-30 05:39:40|94301.3|94251.3|94308.1|94258.1|94316.9|94266.9|94297.2|94247.2|35
1653889190000|2022-05-30 05:39:50|94311.8|94261.8|94310.4|94260.4|94313.5|94263.5|94301.8|94251.8|29
1653889200000|2022-05-30 05:40:00|94310.9|94260.9|94310.2|94260.2|94318.3|94268.3|94308|94258|31
1653889210000|2022-05-30 05:40:10|94310.8|94260.8|94303.5|94253.5|94314|94264|94290.2|94240.2|36
1653889220000|2022-05-30 05:40:20|94301.6|94251.6|94301.8|94251.8|94305.5|94255.5|94296.2|94246.2|25
1653889230000|2022-05-30 05:40:30|94300.7|94250.7|94298.3|94248.3|94302|94252|94297.3|94247.3|26
1653889240000|2022-05-30 05:40:40|94298.8|94248.8|94300.9|94250.9|94305.5|94255.5|94294.6|94244.6|19
1653889250000|2022-05-30 05:40:50|94297.9|94247.9|94297.9|94247.9|94302.1|94252.1|94297.4|94247.4|11
1653889260000|2022-05-30 05:41:00|94301.6|94251.6|94298.1|94248.1|94302.3|94252.3|94293.9|94243.9|35
1653889270000|2022-05-30 05:41:10|94297.3|94247.3|94301.7|94251.7|94302.6|94252.6|94295.1|94245.1|33
1653889280000|2022-05-30 05:41:20|94301.2|94251.2|94301.1|94251.1|94302.6|94252.6|94298.8|94248.8|26
1653889290000|2022-05-30 05:41:30|94300.5|94250.5|94289|94239|94302.1|94252.1|94289|94239|28
1653889300000|2022-05-30 05:41:40|94293.1|94243.1|94298.4|94248.4|94301.4|94251.4|94288.4|94238.4|31
1653889310000|2022-05-30 05:41:50|94298.3|94248.3|94302.4|94252.4|94303.4|94253.4|94294.7|94244.7|18
1653889320000|2022-05-30 05:42:00|94302.5|94252.5|94300.8|94250.8|94302.5|94252.5|94292.5|94242.5|37
1653889330000|2022-05-30 05:42:10|94301.9|94251.9|94296.6|94246.6|94301.9|94251.9|94296.3|94246.3|28
1653889340000|2022-05-30 05:42:20|94296.3|94246.3|94309.8|94259.8|94311.6|94261.6|94296.3|94246.3|44
1653889350000|2022-05-30 05:42:30|94310.4|94260.4|94306.2|94256.2|94313.7|94263.7|94306.2|94256.2|29
1653889360000|2022-05-30 05:42:40|94307.3|94257.3|94305.8|94255.8|94308.1|94258.1|94297.6|94247.6|31
1653889370000|2022-05-30 05:42:50|94306.3|94256.3|94306.2|94256.2|94306.5|94256.5|94301.5|94251.5|30
1653889380000|2022-05-30 05:43:00|94306.1|94256.1|94313.6|94263.6|94314.8|94264.8|94304.6|94254.6|14
1653889390000|2022-05-30 05:43:10|94312|94262|94311.9|94261.9|94312.3|94262.3|94310.2|94260.2|11
1653889400000|2022-05-30 05:43:20|94311.5|94261.5|94303|94253|94311.9|94261.9|94298|94248|19
1653889410000|2022-05-30 05:43:30|94306.2|94256.2|94295.8|94245.8|94306.2|94267.7|94291.5|94244|36
1653889420000|2022-05-30 05:43:40|94297.2|94247.2|94295.4|94245.4|94301.8|94251.8|94293.1|94243.1|27
1653889430000|2022-05-30 05:43:50|94295.7|94245.7|94298.2|94248.2|94303.8|94253.8|94293.6|94243.6|42
1653889440000|2022-05-30 05:44:00|94297.8|94247.8|94295.8|94245.8|94301.9|94251.9|94295.8|94245.8|20
1653889450000|2022-05-30 05:44:10|94297.3|94247.3|94293.1|94243.1|94297.3|94247.3|94291.1|94241.1|30
1653889460000|2022-05-30 05:44:20|94292.4|94242.4|94292.3|94242.3|94295.4|94245.4|94291.8|94241.8|26
1653889470000|2022-05-30 05:44:30|94291.9|94241.9|94293.8|94243.8|94302.4|94252.4|94289.3|94239.3|31
1653889480000|2022-05-30 05:44:40|94295.7|94245.7|94295.3|94245.3|94300.5|94250.5|94292.4|94242.4|27
1653889490000|2022-05-30 05:44:50|94296.4|94246.4|94293.9|94243.9|94299.2|94249.2|94293.9|94243.9|17
1653889500000|2022-05-30 05:45:00|94292.9|94242.9|94296|94246|94299.8|94249.8|94292.9|94242.9|31
1653889510000|2022-05-30 05:45:10|94295.9|94245.9|94300.9|94250.9|94302.1|94252.1|94295.3|94245.3|26
1653889520000|2022-05-30 05:45:20|94301.1|94251.1|94302.1|94252.1|94303.2|94253.2|94299.6|94249.6|19
1653889530000|2022-05-30 05:45:30|94301.4|94251.4|94302.2|94252.2|94305.1|94255.1|94301.4|94251.4|13
1653889540000|2022-05-30 05:45:40|94304.6|94254.6|94291.1|94241.1|94304.6|94254.6|94289.9|94239.9|30
1653889550000|2022-05-30 05:45:50|94289.7|94239.7|94292.2|94242.2|94294.5|94244.5|94288.2|94238.2|15
1653889560000|2022-05-30 05:46:00|94291.7|94241.7|94285|94235|94291.7|94241.7|94283.8|94233.8|32
1653889570000|2022-05-30 05:46:10|94285.7|94235.7|94285.3|94235.3|94289.4|94239.4|94281.8|94231.8|38
1653889580000|2022-05-30 05:46:20|94285.2|94235.2|94292.2|94242.2|94293.4|94243.4|94284.2|94234.2|28
1653889590000|2022-05-30 05:46:30|94292.1|94242.1|94282|94232|94292.1|94242.1|94279.6|94229.6|35
1653889600000|2022-05-30 05:46:40|94281.5|94231.5|94282.1|94232.1|94285.9|94235.9|94279.9|94229.9|19
1653889610000|2022-05-30 05:46:50|94281.5|94231.5|94284.1|94234.1|94289.3|94239.3|94281.5|94231.5|26
1653889620000|2022-05-30 05:47:00|94284.5|94234.5|94284.1|94234.1|94285.7|94235.7|94282.8|94232.8|33
1653889630000|2022-05-30 05:47:10|94284.9|94234.9|94291.3|94241.3|94291.3|94241.3|94284.5|94234.5|16
1653889640000|2022-05-30 05:47:20|94290.7|94240.7|94288.9|94238.9|94293.8|94243.8|94287.5|94237.5|33
1653889650000|2022-05-30 05:47:30|94289.5|94239.5|94287.1|94237.1|94297.3|94247.3|94284.3|94234.3|19
1653889660000|2022-05-30 05:47:40|94282.9|94232.9|94286.8|94236.8|94291.4|94241.4|94280.5|94230.5|43
1653889670000|2022-05-30 05:47:50|94286.9|94236.9|94287.7|94237.7|94297.4|94247.4|94285.2|94235.2|31
1653889680000|2022-05-30 05:48:00|94289|94239|94285.9|94235.9|94292.3|94242.3|94285.1|94235.1|25
1653889690000|2022-05-30 05:48:10|94289|94239|94293.6|94243.6|94294.9|94244.9|94285.7|94235.7|28
1653889700000|2022-05-30 05:48:20|94293.5|94243.5|94290.9|94240.9|94293.5|94243.5|94290.9|94240.9|19
1653889710000|2022-05-30 05:48:30|94290.5|94240.5|94292|94242|94292.1|94242.1|94290.3|94240.3|19
1653889720000|2022-05-30 05:48:40|94292.2|94242.2|94294.1|94244.1|94294.6|94244.6|94288.8|94238.8|20
1653889730000|2022-05-30 05:48:50|94294|94244|94292.3|94242.3|94295|94245|94292|94242|29
1653889740000|2022-05-30 05:49:00|94291.3|94241.3|94269.7|94219.7|94291.3|94241.3|94265.7|94215.7|42
1653889750000|2022-05-30 05:49:10|94268|94218|94265.5|94215.5|94270.2|94220.2|94264|94214|26
1653889760000|2022-05-30 05:49:20|94266.3|94216.3|94267.8|94217.8|94269.1|94219.1|94265.5|94215.5|17
1653889770000|2022-05-30 05:49:30|94265.7|94215.7|94271.1|94221.1|94272.8|94222.8|94265.7|94215.7|29
1653889780000|2022-05-30 05:49:40|94270.9|94220.9|94265.1|94215.1|94272.6|94222.6|94262.2|94212.2|35
1653889790000|2022-05-30 05:49:50|94266.9|94216.9|94267.2|94217.2|94267.2|94217.2|94256.8|94206.8|28
1653889800000|2022-05-30 05:50:00|94267.1|94217.1|94280.7|94230.7|94281.8|94231.8|94263.1|94213.1|49
1653889810000|2022-05-30 05:50:10|94280.8|94230.8|94278.3|94228.3|94281.6|94231.6|94277.3|94227.3|37
1653889820000|2022-05-30 05:50:20|94278.4|94228.4|94278.4|94228.4|94279.1|94229.1|94278|94228|23
1653889830000|2022-05-30 05:50:30|94277.8|94227.8|94281.7|94231.7|94283.1|94233.1|94277.4|94227.4|29
1653889840000|2022-05-30 05:50:40|94282.3|94232.3|94282|94232|94282.6|94232.6|94281.1|94231.1|15
1653889850000|2022-05-30 05:50:50|94281.7|94231.7|94285.8|94235.8|94287.7|94237.7|94281.5|94231.5|30
1653889860000|2022-05-30 05:51:00|94285.5|94235.5|94293.3|94243.3|94294.2|94244.2|94285.5|94235.5|32
1653889870000|2022-05-30 05:51:10|94294|94244|94292.8|94242.8|94294|94244|94292.5|94242.5|11
1653889880000|2022-05-30 05:51:20|94293.6|94243.6|94295.7|94245.7|94296.6|94246.6|94292.3|94242.3|23
1653889890000|2022-05-30 05:51:30|94295.6|94245.6|94296.3|94246.3|94298.4|94248.4|94294.6|94244.6|34
1653889900000|2022-05-30 05:51:40|94296.4|94246.4|94300.2|94250.2|94300.4|94250.4|94296.3|94246.3|33
1653889910000|2022-05-30 05:51:50|94300.9|94250.9|94302.9|94252.9|94303.1|94253.1|94299.7|94249.7|30
1653889920000|2022-05-30 05:52:00|94303|94253|94303.4|94253.4|94303.4|94253.4|94299.1|94249.1|21
1653889930000|2022-05-30 05:52:10|94303.1|94253.1|94309.2|94259.2|94309.7|94259.7|94303.1|94253.1|35
1653889940000|2022-05-30 05:52:20|94308.8|94258.8|94316.4|94266.4|94317.8|94267.8|94308.4|94258.4|33
1653889950000|2022-05-30 05:52:30|94316|94266|94316.8|94266.8|94320.5|94270.5|94315.9|94265.9|26
1653889960000|2022-05-30 05:52:40|94316.7|94266.7|94318.2|94268.2|94318.5|94268.5|94316.7|94266.7|27
1653889970000|2022-05-30 05:52:50|94318.4|94268.4|94318.9|94268.9|94319|94269|94318.3|94268.3|13
1653889980000|2022-05-30 05:53:00|94318.5|94268.5|94322.7|94272.7|94326.5|94276.5|94318.5|94268.5|50
1653889990000|2022-05-30 05:53:10|94322.6|94272.6|94318.9|94268.9|94322.7|94272.7|94317.8|94267.8|50
1653890000000|2022-05-30 05:53:20|94319.2|94269.2|94329.4|94279.4|94329.4|94279.4|94318.9|94268.9|32
1653890010000|2022-05-30 05:53:30|94329.2|94279.2|94322.7|94272.7|94329.2|94279.2|94320.7|94270.7|34
1653890020000|2022-05-30 05:53:40|94323.2|94273.2|94327.3|94277.3|94327.9|94277.9|94323.1|94273.1|28
1653890030000|2022-05-30 05:53:50|94327.2|94277.2|94326.9|94276.9|94328|94278|94326.7|94276.7|23
1653890040000|2022-05-30 05:54:00|94326.8|94276.8|94334.1|94284.1|94334.6|94284.6|94322.2|94272.2|37
1653890050000|2022-05-30 05:54:10|94333.7|94283.7|94342.4|94292.4|94342.4|94292.4|94333.7|94283.7|52
1653890060000|2022-05-30 05:54:20|94341.4|94291.4|94341.1|94291.1|94345.2|94295.2|94340.9|94290.9|30
1653890070000|2022-05-30 05:54:30|94340.6|94290.6|94342.7|94292.7|94343.4|94293.4|94331|94281|37
1653890080000|2022-05-30 05:54:40|94341.6|94291.6|94339.1|94289.1|94341.8|94291.8|94338.7|94288.7|28
1653890090000|2022-05-30 05:54:50|94339.2|94289.2|94335.6|94285.6|94339.2|94289.2|94333|94283|32
1653890100000|2022-05-30 05:55:00|94335.1|94285.1|94332.6|94282.6|94335.6|94285.6|94331.7|94281.7|34
1653890110000|2022-05-30 05:55:10|94329.9|94279.9|94329.2|94279.2|94332.4|94282.4|94326|94276|48
1653890120000|2022-05-30 05:55:20|94327.7|94277.7|94328.7|94278.7|94329|94279|94325.3|94275.3|23
1653890130000|2022-05-30 05:55:30|94328.9|94278.9|94331.7|94281.7|94332.1|94282.1|94328.7|94278.7|32
1653890140000|2022-05-30 05:55:40|94332.6|94282.6|94331|94281|94332.6|94282.6|94330.7|94280.7|22
1653890150000|2022-05-30 05:55:50|94330.9|94280.9|94325.1|94275.1|94330.9|94280.9|94322.1|94272.1|52
1653890160000|2022-05-30 05:56:00|94325|94275|94319.5|94269.5|94325|94275|94319.3|94269.3|44
1653890170000|2022-05-30 05:56:10|94319.4|94269.4|94323.5|94273.5|94324.5|94274.5|94319.4|94269.4|32
1653890180000|2022-05-30 05:56:20|94323.7|94273.7|94324.2|94274.2|94325.5|94275.5|94323.7|94273.7|20
1653890190000|2022-05-30 05:56:30|94324.4|94274.4|94315.8|94265.8|94324.8|94274.8|94315.8|94265.8|40
1653890200000|2022-05-30 05:56:40|94316.3|94266.3|94319.6|94269.6|94322.3|94272.3|94316.3|94266.3|45
1653890210000|2022-05-30 05:56:50|94319.3|94269.3|94318|94268|94321.4|94271.4|94318|94268|23
1653890220000|2022-05-30 05:57:00|94318.5|94268.5|94318|94268|94319.9|94269.9|94317.9|94267.9|28
1653890230000|2022-05-30 05:57:10|94318.2|94268.2|94321.8|94271.8|94322.1|94272.1|94317.8|94267.8|18
1653890240000|2022-05-30 05:57:20|94321.1|94271.1|94322.4|94272.4|94322.6|94272.6|94321.1|94271.1|17
1653890250000|2022-05-30 05:57:30|94322.5|94272.5|94319.6|94269.6|94322.5|94272.5|94318.5|94268.5|27
1653890260000|2022-05-30 05:57:40|94318.9|94268.9|94318.6|94268.6|94319.5|94269.5|94318.5|94268.5|20
1653890270000|2022-05-30 05:57:50|94318.7|94268.7|94319.8|94269.8|94319.8|94269.8|94318.7|94268.7|13
1653890280000|2022-05-30 05:58:00|94319.7|94269.7|94318.5|94268.5|94322.1|94272.1|94318.5|94268.5|22
1653890290000|2022-05-30 05:58:10|94317.8|94267.8|94317.5|94267.5|94318.7|94268.7|94317.5|94267.5|20
1653890300000|2022-05-30 05:58:20|94317.8|94267.8|94325|94275|94325.1|94275.1|94317.8|94267.8|40
1653890310000|2022-05-30 05:58:30|94325.1|94275.1|94318.6|94268.6|94326|94276|94318.5|94268.5|39
1653890320000|2022-05-30 05:58:40|94318.4|94268.4|94319.4|94269.4|94321.2|94271.2|94318.3|94268.3|25
1653890330000|2022-05-30 05:58:50|94319.6|94269.6|94319.3|94269.3|94320.8|94270.8|94318.7|94268.7|26
1653890340000|2022-05-30 05:59:00|94319.1|94269.1|94321.2|94271.2|94321.2|94271.2|94318.8|94268.8|15
1653890350000|2022-05-30 05:59:10|94322.4|94272.4|94335.2|94285.2|94381.3|94302.8|94322.4|94242.5|62
1653890360000|2022-05-30 05:59:20|94334.6|94284.6|94374.8|94242.6|94374.8|94285.2|94321.7|94242.6|52
1653890370000|2022-05-30 05:59:30|94372.5|94245|94334.1|94284.1|94387.5|94284.6|94330.6|94230.4|50
1653890380000|2022-05-30 05:59:40|94334.2|94284.2|94385|94236.6|94385.1|94284.4|94333.3|94236|33
1653890390000|2022-05-30 05:59:50|94419.8|94223.6|94419.9|94255.5|94444.7|94258.9|94415.3|94223.6|54
1653890400000|2022-05-30 06:00:00|94408.7|94267.4|94394.4|94267.6|94429.6|94307.7|94353.2|94242.9|69
1653890410000|2022-05-30 06:00:10|94400.6|94263.2|94365|94315|94400.6|94320.7|94337.2|94247.5|57
1653890420000|2022-05-30 06:00:20|94348.6|94298.6|94353.5|94303.5|94363|94313|94348.6|94298.6|62
1653890430000|2022-05-30 06:00:30|94353.1|94303.1|94349.6|94299.6|94356.1|94306.1|94349|94299|42
1653890440000|2022-05-30 06:00:40|94349.8|94299.8|94353.7|94303.7|94356.7|94306.7|94349.5|94299.5|43
1653890450000|2022-05-30 06:00:50|94353.9|94303.9|94348.6|94298.6|94354.2|94304.2|94345.1|94295.1|43
1653890460000|2022-05-30 06:01:00|94348.9|94298.9|94343.2|94293.2|94349.1|94299.1|94341.2|94291.2|35
1653890470000|2022-05-30 06:01:10|94344.6|94294.6|94332.7|94282.7|94345.8|94295.8|94329.8|94279.8|38
1653890480000|2022-05-30 06:01:20|94331.5|94281.5|94329.7|94279.7|94332.3|94282.3|94325.5|94275.5|45
1653890490000|2022-05-30 06:01:30|94329.3|94279.3|94324.1|94274.1|94330.4|94280.4|94320.6|94270.6|30
1653890500000|2022-05-30 06:01:40|94323.8|94273.8|94329.2|94279.2|94329.5|94279.5|94323.6|94273.6|34
1653890510000|2022-05-30 06:01:50|94329.1|94279.1|94329|94279|94333|94283|94326.8|94276.8|42
1653890520000|2022-05-30 06:02:00|94329.5|94279.5|94320|94270|94330.7|94290.3|94307.6|94269.6|40
1653890530000|2022-05-30 06:02:10|94320.1|94270.1|94322|94272|94324|94284|94305.8|94269.8|30
1653890540000|2022-05-30 06:02:20|94322.3|94272.3|94323.1|94273.1|94329|94279|94318.9|94268.9|34
1653890550000|2022-05-30 06:02:30|94323|94273|94292.7|94267.7|94323|94276.6|94288.6|94263.6|56
1653890560000|2022-05-30 06:02:40|94292.3|94267.3|94290.9|94265.9|94306.1|94269.3|94290.1|94254.8|46
1653890570000|2022-05-30 06:02:50|94290.7|94265.7|94288.3|94263.3|94292.1|94267.1|94288.2|94263.2|32
1653890580000|2022-05-30 06:03:00|94289.2|94264.2|94288.7|94263.7|94302.8|94266.3|94286.2|94252.8|46
1653890590000|2022-05-30 06:03:10|94289.4|94264.4|94298|94273|94312.5|94274.7|94289.4|94259.1|33
1653890600000|2022-05-30 06:03:20|94298.4|94273.4|94305.1|94255.1|94307.6|94273.4|94293|94255.1|30
1653890610000|2022-05-30 06:03:30|94305.9|94255.9|94284.3|94259.3|94310.4|94272.6|94282.1|94245.4|35
1653890620000|2022-05-30 06:03:40|94282.3|94257.3|94280.2|94255.2|94291.8|94258.5|94276.5|94241.8|50
1653890630000|2022-05-30 06:03:50|94280.3|94255.3|94294.5|94244.5|94294.5|94258.2|94278|94244.5|29
1653890640000|2022-05-30 06:04:00|94294.4|94244.4|94291.7|94241.7|94295.3|94245.3|94289.7|94239.7|39
1653890650000|2022-05-30 06:04:10|94290.9|94240.9|94274.4|94224.4|94290.9|94258.8|94252.2|94217.8|52
1653890660000|2022-05-30 06:04:20|94274.3|94224.3|94270.5|94220.5|94275.1|94235.5|94257.7|94220|31
1653890670000|2022-05-30 06:04:30|94270.3|94220.3|94269.4|94219.4|94270.9|94229.4|94232.2|94197.7|48
1653890680000|2022-05-30 06:04:40|94257.9|94232.9|94258.9|94233.9|94261.7|94236.7|94255.6|94230.6|34
1653890690000|2022-05-30 06:04:50|94258.8|94233.8|94261.6|94236.6|94265.2|94240.2|94258|94233|45
1653890700000|2022-05-30 06:05:00|94262|94237|94294.8|94244.8|94295|94245|94262|94226.5|55
1653890710000|2022-05-30 06:05:10|94296.3|94246.3|94288.5|94263.5|94303.5|94264.1|94283.9|94246.3|46
1653890720000|2022-05-30 06:05:20|94288.7|94263.7|94290.8|94265.8|94292.7|94267.7|94287.9|94262.9|44
1653890730000|2022-05-30 06:05:30|94291.1|94266.1|94292.3|94267.3|94294.3|94269.3|94290.4|94265.4|33
1653890740000|2022-05-30 06:05:40|94292.5|94267.5|94306.4|94256.4|94308.1|94270.3|94292.5|94255.2|46
1653890750000|2022-05-30 06:05:50|94306.2|94256.2|94298.7|94248.7|94306.2|94269.4|94287.3|94248.7|29
1653890760000|2022-05-30 06:06:00|94298.2|94248.2|94298|94248|94300.2|94261.4|94283.1|94245|39
1653890770000|2022-05-30 06:06:10|94285.2|94260.2|94298.4|94248.4|94305.5|94261.9|94285.2|94247.8|44
1653890780000|2022-05-30 06:06:20|94298.6|94248.6|94297.3|94247.3|94300.5|94250.5|94296.4|94246.4|32
1653890790000|2022-05-30 06:06:30|94295.8|94245.8|94294.7|94244.7|94297|94247|94294.7|94244.7|25
1653890800000|2022-05-30 06:06:40|94294.3|94244.3|94292.4|94242.4|94296.3|94256.9|94277.1|94240|35
1653890810000|2022-05-30 06:06:50|94293|94243|94281.7|94256.7|94298.4|94260.9|94281.4|94243|40
1653890820000|2022-05-30 06:07:00|94282.3|94257.3|94283.5|94258.5|94284|94259|94281.4|94256.4|27
1653890830000|2022-05-30 06:07:10|94283.8|94258.8|94287.1|94262.1|94287.2|94262.2|94281.8|94256.8|31
1653890840000|2022-05-30 06:07:20|94286.6|94261.6|94285.1|94260.1|94289.3|94264.3|94285|94260|43
1653890850000|2022-05-30 06:07:30|94285.7|94260.7|94304.8|94254.8|94306.3|94271.8|94281.7|94254.8|52
1653890860000|2022-05-30 06:07:40|94305.9|94255.9|94293.1|94268.1|94309.1|94270|94292|94255.8|33
1653890870000|2022-05-30 06:07:50|94292.9|94267.9|94300.3|94275.3|94313.4|94276.4|94292.4|94260.1|43
1653890880000|2022-05-30 06:08:00|94301.1|94276.1|94309.1|94284.1|94309.1|94284.1|94300.9|94275.9|36
1653890890000|2022-05-30 06:08:10|94309.3|94284.3|94319|94294|94320.4|94295.4|94309.3|94284.3|40
1653890900000|2022-05-30 06:08:20|94318.7|94293.7|94322.8|94272.8|94326.2|94293.7|94310.6|94271.5|38
1653890910000|2022-05-30 06:08:30|94322.9|94272.9|94307.1|94282.1|94322.9|94285.7|94307.1|94271.8|35
1653890920000|2022-05-30 06:08:40|94307.5|94282.5|94315|94265|94315|94282.5|94300.6|94265|33
1653890930000|2022-05-30 06:08:50|94314.9|94264.9|94319.5|94269.5|94319.5|94281|94303.5|94263.6|20
1653890940000|2022-05-30 06:09:00|94319.3|94269.3|94279.1|94229.1|94319.3|94271.2|94264.4|94227.8|40
1653890950000|2022-05-30 06:09:10|94278.5|94228.5|94287.2|94237.2|94289.8|94249.7|94274.5|94226|42
1653890960000|2022-05-30 06:09:20|94286.5|94236.5|94288|94238|94291.4|94253|94269.3|94233.2|51
1653890970000|2022-05-30 06:09:30|94290.4|94240.4|94268.3|94218.3|94290.4|94240.4|94248.2|94210.7|51
1653890980000|2022-05-30 06:09:40|94269.5|94219.5|94281.6|94231.6|94282.1|94241.2|94266.1|94218.8|43
1653890990000|2022-05-30 06:09:50|94281.7|94231.7|94266.4|94241.4|94284.1|94242.9|94265.7|94226.3|38
1653891000000|2022-05-30 06:10:00|94267.6|94242.6|94289.9|94264.9|94302|94265.3|94265.6|94240.6|49
1653891010000|2022-05-30 06:10:10|94289.1|94264.1|94287.9|94262.9|94290.3|94265.3|94285.9|94260.9|52
1653891020000|2022-05-30 06:10:20|94288.2|94263.2|94256.9|94231.9|94307.1|94272|94256.9|94218.7|47
1653891030000|2022-05-30 06:10:30|94258|94233|94276.3|94226.3|94285.5|94252.6|94258|94222.7|51
1653891040000|2022-05-30 06:10:40|94275.9|94225.9|94279.7|94229.7|94280.4|94243.9|94266.9|94224.2|35
1653891050000|2022-05-30 06:10:50|94279.8|94229.8|94273.9|94223.9|94279.8|94229.8|94273.9|94223.9|30
1653891060000|2022-05-30 06:11:00|94273.8|94223.8|94268.3|94218.3|94274|94232.4|94255.3|94216.3|48
1653891070000|2022-05-30 06:11:10|94268.5|94218.5|94267.8|94217.8|94270|94232.4|94256.3|94216.6|35
1653891080000|2022-05-30 06:11:20|94266.8|94216.8|94264.9|94214.9|94266.8|94230.6|94252|94214.3|25
1653891090000|2022-05-30 06:11:30|94265.1|94215.1|94253.5|94228.5|94265.5|94229.1|94253.5|94213.5|30
1653891100000|2022-05-30 06:11:40|94253|94228|94267.7|94242.7|94284.4|94246.2|94252.9|94226.4|45
1653891110000|2022-05-30 06:11:50|94269.2|94244.2|94261.1|94236.1|94280.2|94244.2|94260.4|94221.5|38
1653891120000|2022-05-30 06:12:00|94260.5|94235.5|94258.5|94233.5|94271.9|94235.5|94256.4|94217.8|45
1653891130000|2022-05-30 06:12:10|94259.1|94234.1|94263.9|94238.9|94277.4|94240.7|94258.7|94223.8|41
1653891140000|2022-05-30 06:12:20|94263|94238|94269.5|94244.5|94289.4|94251.6|94262.1|94224.2|48
1653891150000|2022-05-30 06:12:30|94266.8|94241.8|94269.3|94244.3|94280.9|94246.9|94265.9|94228.3|44
1653891160000|2022-05-30 06:12:40|94269.4|94244.4|94255.7|94230.7|94269.6|94244.6|94255.2|94217.8|38
1653891170000|2022-05-30 06:12:50|94255.1|94230.1|94243.8|94218.8|94259.8|94231.8|94240.6|94204.1|48
1653891180000|2022-05-30 06:13:00|94243.3|94218.3|94230.4|94205.4|94251.7|94218.3|94229.2|94193|39
1653891190000|2022-05-30 06:13:10|94230.5|94205.5|94229|94204|94243.7|94206.2|94228.3|94193.4|31
1653891200000|2022-05-30 06:13:20|94228.9|94203.9|94223.8|94198.8|94235.6|94203.9|94221|94183.1|47
1653891210000|2022-05-30 06:13:30|94223.4|94198.4|94245.8|94220.8|94259|94220.8|94223.3|94198.3|48
1653891220000|2022-05-30 06:13:40|94245.4|94220.4|94239.6|94214.6|94260.5|94222.5|94239.6|94205.1|52
1653891230000|2022-05-30 06:13:50|94241.2|94216.2|94212.4|94187.4|94254.2|94216.2|94212.4|94187.4|61
1653891240000|2022-05-30 06:14:00|94212.2|94187.2|94195.2|94170.2|94213.2|94188.2|94191.9|94154.5|71
1653891250000|2022-05-30 06:14:10|94198.4|94173.4|94185.7|94160.7|94198.4|94173.4|94177.2|94136.9|70
1653891260000|2022-05-30 06:14:20|94185.6|94160.6|94183.5|94158.5|94193.9|94161.1|94177.7|94141|61
1653891270000|2022-05-30 06:14:30|94183.8|94158.8|94212.9|94187.9|94216.8|94187.9|94182.6|94145.2|62
1653891280000|2022-05-30 06:14:40|94208.6|94183.6|94189.5|94164.5|94212.8|94187.8|94186.3|94148|56
1653891290000|2022-05-30 06:14:50|94189.1|94164.1|94186.1|94161.1|94203.5|94176.1|94183.1|94150.2|52
1653891300000|2022-05-30 06:15:00|94185|94160|94207.5|94182.5|94219.6|94184.1|94181.2|94149.7|65
1653891310000|2022-05-30 06:15:10|94207.9|94182.9|94205.8|94180.8|94224.1|94195.4|94203.2|94164.2|65
1653891320000|2022-05-30 06:15:20|94214.2|94164.2|94210|94185|94217.9|94186.2|94202.1|94164.2|52
1653891330000|2022-05-30 06:15:30|94210.4|94185.4|94223.4|94198.4|94227.1|94198.4|94203.2|94169.5|52
1653891340000|2022-05-30 06:15:40|94222.2|94197.2|94220.7|94195.7|94235.3|94203.7|94219.8|94177.9|56
1653891350000|2022-05-30 06:15:50|94221.6|94196.6|94222.3|94197.3|94230.7|94197.3|94214.6|94176|44
1653891360000|2022-05-30 06:16:00|94221.9|94196.9|94226.9|94201.9|94241.1|94206.9|94215.3|94183.5|36
1653891370000|2022-05-30 06:16:10|94226.6|94201.6|94243.1|94193.1|94245.5|94209|94226.4|94186.8|52
1653891380000|2022-05-30 06:16:20|94241.8|94191.8|94229.4|94204.4|94244|94206.4|94220|94191|49
1653891390000|2022-05-30 06:16:30|94229.1|94204.1|94222.2|94197.2|94229.1|94204.1|94216.1|94174.3|40
1653891400000|2022-05-30 06:16:40|94222.1|94197.1|94221.1|94196.1|94223.6|94198.6|94214.6|94189.6|42
1653891410000|2022-05-30 06:16:50|94220.6|94195.6|94215.5|94190.5|94221.1|94196.1|94214.7|94189.7|35
1653891420000|2022-05-30 06:17:00|94215.4|94190.4|94199.8|94174.8|94215.4|94190.4|94196.7|94161.9|48
1653891430000|2022-05-30 06:17:10|94212.6|94162.6|94198.6|94173.6|94217.9|94182|94198.6|94158|30
1653891440000|2022-05-30 06:17:20|94199.3|94174.3|94214.2|94189.2|94216.7|94190.9|94198.1|94160.6|35
1653891450000|2022-05-30 06:17:30|94214.5|94189.5|94239.8|94214.8|94248|94217.3|94211.3|94171.1|47
1653891460000|2022-05-30 06:17:40|94241.6|94216.6|94237.5|94212.5|94241.6|94216.6|94233.2|94208.2|47
1653891470000|2022-05-30 06:17:50|94237.7|94212.7|94239.3|94214.3|94241.2|94216.2|94235.5|94210.5|28
1653891480000|2022-05-30 06:18:00|94239.5|94214.5|94242.1|94217.1|94253.7|94222.8|94237.7|94196.8|41
1653891490000|2022-05-30 06:18:10|94238.9|94213.9|94238.5|94213.5|94243.3|94218.3|94238.1|94213.1|17
1653891500000|2022-05-30 06:18:20|94239.6|94214.6|94244.2|94219.2|94247.6|94222.6|94239.6|94214.6|27
1653891510000|2022-05-30 06:18:30|94244.5|94219.5|94246|94221|94246|94221|94236.1|94211.1|21
1653891520000|2022-05-30 06:18:40|94243|94218|94242.7|94217.7|94243.2|94218.2|94240.8|94215.8|29
1653891530000|2022-05-30 06:18:50|94242.5|94217.5|94242.4|94217.4|94243.5|94218.5|94241.5|94216.5|21
1653891540000|2022-05-30 06:19:00|94242.8|94217.8|94257.8|94207.8|94258.8|94226.3|94242.8|94203|35
1653891550000|2022-05-30 06:19:10|94256.7|94206.7|94241.1|94216.1|94256.7|94226.8|94230.2|94204.5|40
1653891560000|2022-05-30 06:19:20|94241.2|94216.2|94246.4|94221.4|94247.5|94222.5|94241.2|94216.2|29
1653891570000|2022-05-30 06:19:30|94246.2|94221.2|94240.5|94215.5|94247.3|94222.3|94238.9|94213.9|45
1653891580000|2022-05-30 06:19:40|94241.2|94216.2|94238|94213|94241.2|94216.2|94222.9|94197.9|42
1653891590000|2022-05-30 06:19:50|94237.9|94212.9|94233.4|94208.4|94239.3|94214.3|94231.3|94206.3|41
1653891600000|2022-05-30 06:20:00|94233.8|94208.8|94228.8|94203.8|94241.7|94216.7|94225.3|94200.3|54
1653891610000|2022-05-30 06:20:10|94229.1|94204.1|94231.5|94206.5|94232.3|94207.3|94228.9|94203.9|19
1653891620000|2022-05-30 06:20:20|94232.2|94207.2|94235.2|94210.2|94235.5|94210.5|94227.3|94202.3|30
1653891630000|2022-05-30 06:20:30|94236|94211|94239.5|94214.5|94240.4|94215.4|94235.7|94210.7|37
1653891640000|2022-05-30 06:20:40|94239.3|94214.3|94228|94203|94251.7|94220.9|94228|94198.4|43
1653891650000|2022-05-30 06:20:50|94228.1|94203.1|94226|94176|94236.8|94209.1|94212.9|94172.7|65
1653891660000|2022-05-30 06:21:00|94228.5|94178.5|94240.7|94215.7|94248.5|94220.6|94212.4|94175.7|54
1653891670000|2022-05-30 06:21:10|94240.6|94215.6|94238.4|94213.4|94255.9|94225.8|94234.7|94195|62
1653891680000|2022-05-30 06:21:20|94239.8|94214.8|94257.2|94207.2|94262|94228.8|94236.9|94200.4|38
1653891690000|2022-05-30 06:21:30|94257.3|94207.3|94260.3|94235.3|94261.6|94235.3|94247.6|94207.3|36
1653891700000|2022-05-30 06:21:40|94262.3|94237.3|94274.7|94249.7|94280.3|94250.6|94258.7|94225.3|58
1653891710000|2022-05-30 06:21:50|94275.1|94250.1|94270.6|94245.6|94282.5|94251.8|94265|94226.1|60
1653891720000|2022-05-30 06:22:00|94271.9|94246.9|94271.3|94246.3|94280.7|94255.7|94271|94246|47
1653891730000|2022-05-30 06:22:10|94271.4|94246.4|94303.8|94278.8|94313.7|94288.7|94271.4|94246.4|57
1653891740000|2022-05-30 06:22:20|94303.6|94278.6|94313.9|94263.9|94321.6|94289.4|94300.8|94255.9|65
1653891750000|2022-05-30 06:22:30|94317|94267|94319|94294|94340.7|94304.5|94313.9|94263.9|54
1653891760000|2022-05-30 06:22:40|94318.4|94293.4|94318.8|94293.8|94331|94295.5|94317|94273.2|40
1653891770000|2022-05-30 06:22:50|94318.2|94293.2|94335.6|94285.6|94336.9|94311.9|94318.1|94283.3|52
1653891780000|2022-05-30 06:23:00|94338.9|94288.9|94331.2|94306.2|94338.9|94308.1|94324|94285.9|53
1653891790000|2022-05-30 06:23:10|94330.6|94305.6|94331.2|94306.2|94332.6|94307.6|94329.8|94304.8|26
1653891800000|2022-05-30 06:23:20|94331.3|94306.3|94322.7|94297.7|94331.6|94306.6|94320.4|94295.4|53
1653891810000|2022-05-30 06:23:30|94323.2|94298.2|94331.7|94306.7|94331.7|94306.7|94322|94297|28
1653891820000|2022-05-30 06:23:40|94327.7|94302.7|94325.1|94300.1|94329.5|94304.5|94324|94299|43
1653891830000|2022-05-30 06:23:50|94325.5|94300.5|94323|94298|94326.7|94301.7|94322.5|94297.5|28
1653891840000|2022-05-30 06:24:00|94323.4|94298.4|94320.7|94295.7|94323.4|94298.4|94320|94295|45
1653891850000|2022-05-30 06:24:10|94321.8|94296.8|94329|94304|94333.2|94308.2|94320.9|94295.9|35
1653891860000|2022-05-30 06:24:20|94339.2|94289.2|94334.6|94309.6|94340.9|94309.6|94332.2|94289.2|31
1653891870000|2022-05-30 06:24:30|94333.8|94308.8|94333.7|94308.7|94334.5|94309.5|94332.9|94307.9|21
1653891880000|2022-05-30 06:24:40|94332.8|94307.8|94329.5|94304.5|94342.8|94310.9|94326|94289.9|28
1653891890000|2022-05-30 06:24:50|94330.6|94305.6|94332.9|94307.9|94346.2|94311.2|94330.6|94293.2|27
1653891900000|2022-05-30 06:25:00|94336.2|94311.2|94321.3|94296.3|94341.1|94311.2|94315.7|94289.9|52
1653891910000|2022-05-30 06:25:10|94322|94297|94312|94287|94322|94297|94310.8|94285.8|42
1653891920000|2022-05-30 06:25:20|94312.3|94287.3|94313.1|94288.1|94316.1|94291.1|94311.9|94286.9|35
1653891930000|2022-05-30 06:25:30|94312.9|94287.9|94306.3|94281.3|94313.8|94288.8|94306.3|94281.3|34
1653891940000|2022-05-30 06:25:40|94306.7|94281.7|94307.9|94282.9|94308|94283|94300|94275|41
1653891950000|2022-05-30 06:25:50|94308.2|94283.2|94307.3|94282.3|94308.8|94283.8|94304|94279|45
1653891960000|2022-05-30 06:26:00|94307.5|94282.5|94305|94280|94307.5|94282.5|94305|94280|33
1653891970000|2022-05-30 06:26:10|94304.2|94279.2|94305.6|94280.6|94307.2|94282.2|94304.2|94279.2|34
1653891980000|2022-05-30 06:26:20|94307.2|94282.2|94308.4|94283.4|94308.5|94283.5|94306.2|94281.2|31
1653891990000|2022-05-30 06:26:30|94308.3|94283.3|94314.7|94289.7|94314.7|94289.7|94305.3|94280.3|29
1653892000000|2022-05-30 06:26:40|94314.8|94289.8|94304.4|94279.4|94316.9|94291.9|94303.3|94278.3|49
1653892010000|2022-05-30 06:26:50|94304.7|94279.7|94308|94283|94308.1|94283.1|94303.6|94278.6|36
1653892020000|2022-05-30 06:27:00|94307.9|94282.9|94300.2|94275.2|94307.9|94282.9|94298.3|94273.3|40
1653892030000|2022-05-30 06:27:10|94300.1|94275.1|94297.2|94272.2|94300.8|94275.8|94297.1|94272.1|35
1653892040000|2022-05-30 06:27:20|94297.3|94272.3|94293.7|94268.7|94297.3|94272.3|94291.9|94266.9|38
1653892050000|2022-05-30 06:27:30|94293.9|94268.9|94294.1|94269.1|94294.7|94269.7|94293.2|94268.2|21
1653892060000|2022-05-30 06:27:40|94294.4|94269.4|94289.6|94264.6|94294.4|94269.4|94288.7|94263.7|30
1653892070000|2022-05-30 06:27:50|94290.4|94265.4|94288.1|94263.1|94298.7|94273.7|94286.7|94261.7|50
1653892080000|2022-05-30 06:28:00|94287.4|94262.4|94282.7|94257.7|94287.9|94262.9|94281.5|94256.5|55
1653892090000|2022-05-30 06:28:10|94282.5|94257.5|94274.9|94249.9|94282.8|94257.8|94274.4|94249.4|45
1653892100000|2022-05-30 06:28:20|94275.1|94250.1|94286.8|94261.8|94296.7|94271.7|94274.2|94249.2|52
1653892110000|2022-05-30 06:28:30|94287.8|94262.8|94288.9|94263.9|94294.3|94269.3|94287.8|94262.8|39
1653892120000|2022-05-30 06:28:40|94289.1|94264.1|94304.7|94279.7|94320.2|94282.6|94288.8|94263.8|37
1653892130000|2022-05-30 06:28:50|94303.3|94278.3|94304.6|94279.6|94304.6|94279.6|94300.8|94275.8|51
1653892140000|2022-05-30 06:29:00|94304.7|94279.7|94298.3|94273.3|94304.9|94279.9|94297.4|94272.4|37
1653892150000|2022-05-30 06:29:10|94298.6|94273.6|94299.1|94274.1|94299.4|94274.4|94297|94272|41
1653892160000|2022-05-30 06:29:20|94298.8|94273.8|94298.5|94273.5|94306.5|94281.5|94298.5|94273.5|37
1653892170000|2022-05-30 06:29:30|94298.7|94273.7|94284.8|94259.8|94298.8|94273.8|94284.7|94259.7|40
1653892180000|2022-05-30 06:29:40|94285.2|94260.2|94287.2|94262.2|94288|94263|94285.1|94260.1|42
1653892190000|2022-05-30 06:29:50|94287.3|94262.3|94285|94260|94287.9|94262.9|94284.7|94259.7|26
1653892200000|2022-05-30 06:30:00|94284.9|94259.9|94298.5|94273.5|94323.3|94278.1|94282.8|94257.8|50
1653892210000|2022-05-30 06:30:10|94298.8|94273.8|94293.7|94268.7|94298.9|94273.9|94293.5|94268.5|38
1653892220000|2022-05-30 06:30:20|94292.2|94267.2|94280.3|94255.3|94292.6|94267.6|94279.5|94254.5|44
1653892230000|2022-05-30 06:30:30|94281|94256|94270.2|94245.2|94282.2|94257.2|94267.8|94242.8|39
1653892240000|2022-05-30 06:30:40|94271.3|94246.3|94283|94258|94313|94265.9|94270|94245|62
1653892250000|2022-05-30 06:30:50|94283.1|94258.1|94287.9|94262.9|94306.3|94268.3|94281.8|94248.1|56
1653892260000|2022-05-30 06:31:00|94287.8|94262.8|94292.5|94267.5|94298.1|94273.1|94287.8|94262.8|52
1653892270000|2022-05-30 06:31:10|94291.4|94266.4|94288.7|94263.7|94300.5|94266.4|94284.6|94250.5|52
1653892280000|2022-05-30 06:31:20|94288.8|94263.8|94296.1|94271.1|94297.1|94272.1|94287.7|94262.7|59
1653892290000|2022-05-30 06:31:30|94295.7|94270.7|94291.1|94266.1|94295.7|94270.7|94290|94265|43
1653892300000|2022-05-30 06:31:40|94291|94266|94289.5|94264.5|94292.1|94267.1|94289.3|94264.3|26
1653892310000|2022-05-30 06:31:50|94289.7|94264.7|94289.7|94264.7|94291.3|94266.3|94288.9|94263.9|24
1653892320000|2022-05-30 06:32:00|94289.6|94264.6|94294.7|94269.7|94295.2|94270.2|94288.1|94263.1|36
1653892330000|2022-05-30 06:32:10|94295.1|94270.1|94329|94304|94329|94304|94293.8|94268.8|39
1653892340000|2022-05-30 06:32:20|94327|94302|94317.2|94292.2|94327|94302|94311.5|94286.5|41
1653892350000|2022-05-30 06:32:30|94317.8|94292.8|94317.4|94292.4|94319|94294|94316.5|94291.5|50
1653892360000|2022-05-30 06:32:40|94319|94294|94320.6|94295.6|94321.1|94296.1|94316.8|94291.8|36
1653892370000|2022-05-30 06:32:50|94320.7|94295.7|94321.3|94296.3|94323.7|94298.7|94317.7|94292.7|47
1653892380000|2022-05-30 06:33:00|94321.5|94296.5|94323.9|94298.9|94323.9|94298.9|94320.5|94295.5|35
1653892390000|2022-05-30 06:33:10|94323.6|94298.6|94304|94279|94323.6|94298.6|94299.4|94261.6|62
1653892400000|2022-05-30 06:33:20|94303.9|94278.9|94307.7|94282.7|94308.4|94283.4|94303.8|94278.8|42
1653892410000|2022-05-30 06:33:30|94307.5|94282.5|94309.8|94284.8|94310.1|94285.1|94307.5|94282.5|30
1653892420000|2022-05-30 06:33:40|94309.9|94284.9|94326.1|94276.1|94326.1|94290.4|94309.2|94276|22
1653892430000|2022-05-30 06:33:50|94314.2|94289.2|94317.9|94292.9|94328.2|94295|94314|94275.4|45
1653892440000|2022-05-30 06:34:00|94319.3|94294.3|94308.5|94283.5|94319.3|94294.3|94308.2|94283.2|35
1653892450000|2022-05-30 06:34:10|94308.7|94283.7|94291.9|94266.9|94308.9|94283.9|94280.3|94255.3|49
1653892460000|2022-05-30 06:34:20|94292.5|94267.5|94281.7|94256.7|94292.9|94267.5|94280|94242.9|39
1653892470000|2022-05-30 06:34:30|94282.7|94257.7|94279.4|94254.4|94292.8|94258.5|94268.6|94241.3|63
1653892480000|2022-05-30 06:34:40|94279.1|94254.1|94286.7|94261.7|94289|94264|94279.1|94254.1|46
1653892490000|2022-05-30 06:34:50|94287|94262|94263.9|94238.9|94287|94262|94260.6|94232.1|59
1653892500000|2022-05-30 06:35:00|94264.4|94239.4|94271.8|94246.8|94271.8|94246.8|94263.8|94238.8|43
1653892510000|2022-05-30 06:35:10|94282.3|94257.3|94281.9|94256.9|94285.4|94260.4|94280.7|94255.7|52
1653892520000|2022-05-30 06:35:20|94281.6|94256.6|94264|94239|94281.7|94256.7|94244.8|94219.8|49
1653892530000|2022-05-30 06:35:30|94264.5|94239.5|94261.9|94236.9|94268.4|94243.4|94261.9|94236.9|46
1653892540000|2022-05-30 06:35:40|94261.6|94236.6|94263.7|94238.7|94263.7|94238.7|94259.3|94234.3|43
1653892550000|2022-05-30 06:35:50|94263.9|94238.9|94255.4|94230.4|94265.2|94240.2|94255.1|94230.1|34
1653892560000|2022-05-30 06:36:00|94255.5|94230.5|94262.6|94237.6|94285|94243.6|94254.5|94227.1|49
1653892570000|2022-05-30 06:36:10|94263.1|94238.1|94265|94215|94276.8|94240.3|94242.8|94208|53
1653892580000|2022-05-30 06:36:20|94265.8|94215.8|94229.6|94204.6|94265.8|94226.4|94227.4|94199.6|62
1653892590000|2022-05-30 06:36:30|94229|94204|94229.6|94204.6|94244.9|94205.8|94219.2|94184.1|67
1653892600000|2022-05-30 06:36:40|94228.9|94203.9|94216.7|94191.7|94236.6|94205.6|94216.6|94186.6|58
1653892610000|2022-05-30 06:36:50|94216.3|94191.3|94223.8|94198.8|94234.2|94209.2|94216.2|94191.2|50
1653892620000|2022-05-30 06:37:00|94223.7|94198.7|94227|94202|94230.8|94205.8|94223.7|94198.7|46
1653892630000|2022-05-30 06:37:10|94226.5|94201.5|94231.5|94206.5|94246.2|94207.4|94214.5|94189.5|54
1653892640000|2022-05-30 06:37:20|94231.6|94206.6|94235.4|94210.4|94235.5|94210.5|94231.6|94206.6|41
1653892650000|2022-05-30 06:37:30|94238.6|94213.6|94243.1|94218.1|94255.9|94219.1|94231.2|94204.5|55
1653892660000|2022-05-30 06:37:40|94243|94218|94239.5|94214.5|94247.2|94222.2|94234.7|94209.7|53
1653892670000|2022-05-30 06:37:50|94239.2|94214.2|94242.7|94217.7|94246|94221|94237.2|94212.2|42
1653892680000|2022-05-30 06:38:00|94242.4|94217.4|94247|94222|94263.6|94230.5|94242.3|94213.1|52
1653892690000|2022-05-30 06:38:10|94246.7|94221.7|94238.9|94213.9|94247|94222|94238.7|94213.7|46
1653892700000|2022-05-30 06:38:20|94239.5|94214.5|94241.4|94216.4|94242|94217|94239.3|94214.3|35
1653892710000|2022-05-30 06:38:30|94241.2|94216.2|94237.9|94212.9|94245.8|94220.8|94237.9|94212.9|37
1653892720000|2022-05-30 06:38:40|94237.4|94212.4|94241.3|94216.3|94241.5|94216.5|94237.4|94212.4|47
1653892730000|2022-05-30 06:38:50|94241.5|94216.5|94248.3|94223.3|94259|94224.6|94241.5|94208.2|51
1653892740000|2022-05-30 06:39:00|94247.4|94222.4|94244.1|94219.1|94247.9|94222.9|94243.8|94218.8|47
1653892750000|2022-05-30 06:39:10|94246.7|94221.7|94244.9|94219.9|94249.7|94224.7|94244.9|94219.9|29
1653892760000|2022-05-30 06:39:20|94244.3|94219.3|94243.7|94218.7|94244.9|94219.9|94242.2|94217.2|27
1653892770000|2022-05-30 06:39:30|94243|94218|94252.5|94227.5|94263.6|94228.2|94242.7|94213.6|51
1653892780000|2022-05-30 06:39:40|94252.1|94227.1|94248.2|94223.2|94253.7|94228.7|94246.8|94221.8|47
1653892790000|2022-05-30 06:39:50|94248|94223|94246.4|94196.4|94248.2|94223.2|94233|94196|35
1653892800000|2022-05-30 06:40:00|94233.7|94208.7|94242.2|94217.2|94246.9|94219.6|94231.4|94196.8|62
1653892810000|2022-05-30 06:40:10|94242.6|94217.6|94249.5|94224.5|94255.7|94225.5|94242.6|94205.3|46
1653892820000|2022-05-30 06:40:20|94249.3|94224.3|94260.1|94235.1|94260.6|94235.6|94244|94219|42
1653892830000|2022-05-30 06:40:30|94260.3|94235.3|94254.1|94229.1|94261.9|94236.9|94253.6|94228.6|39
1653892840000|2022-05-30 06:40:40|94254.2|94229.2|94251.9|94226.9|94254.3|94229.3|94246.6|94221.6|48
1653892850000|2022-05-30 06:40:50|94252.1|94227.1|94255.5|94230.5|94256.9|94231.9|94250.8|94225.8|41
1653892860000|2022-05-30 06:41:00|94255.4|94230.4|94253.8|94228.8|94258.2|94233.2|94253.7|94228.7|33
1653892870000|2022-05-30 06:41:10|94253.7|94228.7|94258.2|94233.2|94270.6|94234|94253.4|94219.1|39
1653892880000|2022-05-30 06:41:20|94258.3|94233.3|94263.9|94238.9|94266|94241|94258.3|94233.3|47
1653892890000|2022-05-30 06:41:30|94263.7|94238.7|94263.5|94238.5|94265.2|94240.2|94261.3|94236.3|40
1653892900000|2022-05-30 06:41:40|94263.8|94238.8|94290.5|94265.5|94293.2|94268.2|94263.7|94238.7|44
1653892910000|2022-05-30 06:41:50|94289.1|94264.1|94299.1|94274.1|94308.1|94283.1|94288.7|94263.7|55
1653892920000|2022-05-30 06:42:00|94298.9|94273.9|94283.7|94258.7|94299.7|94274.7|94274.2|94243.3|60
1653892930000|2022-05-30 06:42:10|94284.8|94259.8|94287.8|94262.8|94288.5|94263.5|94282.8|94257.8|41
1653892940000|2022-05-30 06:42:20|94287.7|94262.7|94291.2|94266.2|94291.2|94266.2|94285.8|94260.8|29
1653892950000|2022-05-30 06:42:30|94291.4|94266.4|94299.5|94274.5|94310.5|94285.5|94290.8|94253.8|54
1653892960000|2022-05-30 06:42:40|94299.2|94274.2|94302.2|94277.2|94302.3|94277.3|94298.9|94273.9|36
1653892970000|2022-05-30 06:42:50|94301.8|94276.8|94292.6|94267.6|94306.9|94277.8|94289.3|94256.6|57
1653892980000|2022-05-30 06:43:00|94292.7|94267.7|94295.4|94270.4|94298.6|94273.6|94291.9|94266.9|48
1653892990000|2022-05-30 06:43:10|94295.8|94270.8|94312|94287|94312.4|94287.4|94295.8|94270.8|45
1653893000000|2022-05-30 06:43:20|94311.4|94286.4|94314.7|94289.7|94315.8|94290.8|94310.5|94285.5|42
1653893010000|2022-05-30 06:43:30|94314.4|94289.4|94312.3|94287.3|94314.4|94289.4|94309.4|94284.4|27
1653893020000|2022-05-30 06:43:40|94312.4|94287.4|94320.3|94295.3|94332.9|94295.3|94312|94282.5|32
1653893030000|2022-05-30 06:43:50|94320.4|94295.4|94322.9|94297.9|94323.3|94298.3|94319.8|94294.8|42
1653893040000|2022-05-30 06:44:00|94322.8|94297.8|94304.3|94279.3|94323.7|94298.7|94302.8|94277.8|54
1653893050000|2022-05-30 06:44:10|94304|94279|94305.2|94280.2|94316.5|94280.4|94301.5|94263.8|33
1653893060000|2022-05-30 06:44:20|94305.6|94280.6|94303.5|94278.5|94306.1|94281.1|94303.5|94278.5|36
1653893070000|2022-05-30 06:44:30|94304.2|94279.2|94303.8|94278.8|94304.6|94279.6|94302.5|94277.5|38
1653893080000|2022-05-30 06:44:40|94303.7|94278.7|94305|94280|94306|94281|94302.3|94277.3|37
1653893090000|2022-05-30 06:44:50|94305.5|94280.5|94317.8|94292.8|94331.3|94295.1|94305.5|94269.8|53
1653893100000|2022-05-30 06:45:00|94318|94293|94322.9|94297.9|94324.6|94299.6|94310.7|94285.7|58
1653893110000|2022-05-30 06:45:10|94323|94298|94341|94291|94341|94305.3|94320.2|94290|58
1653893120000|2022-05-30 06:45:20|94340.4|94290.4|94317.5|94292.5|94341.1|94303.7|94316.8|94290.3|57
1653893130000|2022-05-30 06:45:30|94316.7|94291.7|94334.2|94284.2|94334.7|94298.4|94316.2|94284|33
1653893140000|2022-05-30 06:45:40|94334.1|94284.1|94344.1|94319.1|94357.6|94319.9|94322.1|94284.1|46
1653893150000|2022-05-30 06:45:50|94350.1|94325.1|94351.5|94326.5|94360.9|94335.9|94350.1|94325.1|68
1653893160000|2022-05-30 06:46:00|94351.6|94326.6|94360.3|94310.3|94361|94326.6|94344.3|94308.1|55
1653893170000|2022-05-30 06:46:10|94360.5|94310.5|94350.9|94325.9|94360.9|94326.2|94345.2|94307.4|34
1653893180000|2022-05-30 06:46:20|94351.1|94326.1|94349.9|94324.9|94351.4|94326.4|94348.6|94323.6|23
1653893190000|2022-05-30 06:46:30|94348.8|94323.8|94342.4|94317.4|94357.1|94324.8|94342.3|94306.6|39
1653893200000|2022-05-30 06:46:40|94342.5|94317.5|94340.9|94290.9|94344.3|94317.7|94327.3|94290.7|49
1653893210000|2022-05-30 06:46:50|94340.8|94290.8|94327.6|94302.6|94341.2|94303.7|94325.9|94289.4|32
1653893220000|2022-05-30 06:47:00|94327.9|94302.9|94327.9|94302.9|94341.9|94305.2|94325.8|94290.4|36
1653893230000|2022-05-30 06:47:10|94328.8|94303.8|94331.2|94306.2|94340.3|94315.3|94328.8|94303.8|57
1653893240000|2022-05-30 06:47:20|94343.6|94293.6|94332.4|94307.4|94345.4|94309.3|94324.7|94287.6|43
1653893250000|2022-05-30 06:47:30|94332.6|94307.6|94333.3|94308.3|94333.3|94308.3|94330.8|94305.8|28
1653893260000|2022-05-30 06:47:40|94333.6|94308.6|94360|94335|94360|94335|94333.6|94308.6|27
1653893270000|2022-05-30 06:47:50|94362.9|94337.9|94352.8|94327.8|94368.5|94337.9|94352.8|94317.7|42
1653893280000|2022-05-30 06:48:00|94352.3|94327.3|94367.1|94342.1|94377.8|94342.7|94351.1|94326.1|51
1653893290000|2022-05-30 06:48:10|94366.9|94341.9|94352.6|94327.6|94366.9|94341.9|94352.2|94316.7|51
1653893300000|2022-05-30 06:48:20|94352.3|94327.3|94350.4|94325.4|94352.6|94327.6|94348.5|94323.5|28
1653893310000|2022-05-30 06:48:30|94351.7|94326.7|94353|94328|94353.5|94328.5|94351.7|94326.7|23
1653893320000|2022-05-30 06:48:40|94352.7|94327.7|94368.3|94318.3|94370.1|94333|94352.5|94317.1|32
1653893330000|2022-05-30 06:48:50|94366.8|94316.8|94354.9|94329.9|94371|94333.5|94350.2|94316.8|34
1653893340000|2022-05-30 06:49:00|94354.7|94329.7|94358.2|94333.2|94358.2|94333.2|94351.1|94326.1|45
1653893350000|2022-05-30 06:49:10|94357.8|94332.8|94362.9|94337.9|94375.3|94338.3|94357.7|94325.3|37
1653893360000|2022-05-30 06:49:20|94364|94339|94380.5|94355.5|94389.6|94364.6|94363.2|94325.6|50
1653893370000|2022-05-30 06:49:30|94380.7|94355.7|94377.1|94352.1|94387.7|94355.7|94373|94337.2|41
1653893380000|2022-05-30 06:49:40|94377.2|94352.2|94372.6|94347.6|94377.3|94352.3|94372.4|94347.4|35
1653893390000|2022-05-30 06:49:50|94372.4|94347.4|94366.9|94341.9|94372.9|94347.9|94365.4|94340.4|48
1653893400000|2022-05-30 06:50:00|94367.5|94342.5|94371.9|94346.9|94372.9|94347.9|94367.1|94342.1|43
1653893410000|2022-05-30 06:50:10|94372.2|94347.2|94372|94347|94372.8|94347.8|94371.3|94346.3|20
1653893420000|2022-05-30 06:50:20|94371.9|94346.9|94372|94322|94374.7|94347.3|94358.7|94321.1|55
1653893430000|2022-05-30 06:50:30|94372.1|94322.1|94346.1|94321.1|94372.1|94332.2|94342.2|94315.7|46
1653893440000|2022-05-30 06:50:40|94345.5|94320.5|94342.4|94317.4|94345.5|94320.5|94342.1|94317.1|28
1653893450000|2022-05-30 06:50:50|94344.3|94319.3|94347|94322|94347.2|94322.2|94344.3|94319.3|25
1653893460000|2022-05-30 06:51:00|94347.1|94322.1|94353.9|94328.9|94353.9|94328.9|94344.8|94319.8|34
1653893470000|2022-05-30 06:51:10|94360.7|94335.7|94351.5|94326.5|94366.7|94335.7|94347.7|94313.5|39
1653893480000|2022-05-30 06:51:20|94351.6|94326.6|94348.4|94323.4|94351.6|94326.6|94347.2|94322.2|39
1653893490000|2022-05-30 06:51:30|94349.4|94324.4|94354.2|94329.2|94355.1|94330.1|94349.3|94324.3|34
1653893500000|2022-05-30 06:51:40|94354.1|94329.1|94375.7|94350.7|94391.7|94356.4|94354.1|94329.1|51
1653893510000|2022-05-30 06:51:50|94376|94351|94375.9|94350.9|94377.1|94352.1|94374.3|94349.3|42
1653893520000|2022-05-30 06:52:00|94374.3|94349.3|94381|94356|94382.7|94357.7|94366.6|94341.6|45
1653893530000|2022-05-30 06:52:10|94381.2|94356.2|94371.7|94346.7|94397.4|94361|94368.7|94338.9|50
1653893540000|2022-05-30 06:52:20|94371.6|94346.6|94374.5|94349.5|94392|94354.6|94371.5|94334|54
1653893550000|2022-05-30 06:52:30|94374.3|94349.3|94390|94365|94403.4|94366|94373.4|94348.4|48
1653893560000|2022-05-30 06:52:40|94390.3|94365.3|94394|94369|94406.6|94371.5|94390.3|94355.9|42
1653893570000|2022-05-30 06:52:50|94393.6|94368.6|94397.9|94372.9|94398.6|94373.6|94393.6|94368.6|45
1653893580000|2022-05-30 06:53:00|94397.5|94372.5|94393.5|94368.5|94397.5|94372.5|94393.3|94368.3|43
1653893590000|2022-05-30 06:53:10|94393.7|94368.7|94390|94365|94402.9|94369.4|94389.5|94352.9|36
1653893600000|2022-05-30 06:53:20|94389.9|94364.9|94386|94361|94390.8|94365.8|94384.8|94359.8|26
1653893610000|2022-05-30 06:53:30|94384.8|94359.8|94380.8|94355.8|94397.8|94360.8|94365.7|94340.7|55
1653893620000|2022-05-30 06:53:40|94380.2|94355.2|94380.4|94355.4|94383.8|94358.8|94373.2|94348.2|41
1653893630000|2022-05-30 06:53:50|94380.5|94355.5|94376.7|94351.7|94390|94356.6|94371.3|94333.9|35
1653893640000|2022-05-30 06:54:00|94367.8|94342.8|94367.4|94342.4|94371.6|94346.6|94361.6|94336.6|61
1653893650000|2022-05-30 06:54:10|94382.1|94357.1|94380.6|94355.6|94382.1|94357.1|94377.3|94352.3|41
1653893660000|2022-05-30 06:54:20|94380.2|94355.2|94369.6|94344.6|94380.2|94355.2|94368|94343|58
1653893670000|2022-05-30 06:54:30|94369.7|94344.7|94368.7|94343.7|94373.4|94348.4|94368.3|94343.3|45
1653893680000|2022-05-30 06:54:40|94368.6|94343.6|94369.1|94344.1|94369.6|94344.6|94366.2|94341.2|33
1653893690000|2022-05-30 06:54:50|94368.9|94343.9|94371.6|94346.6|94373.7|94348.7|94368.3|94343.3|40
1653893700000|2022-05-30 06:55:00|94373.2|94348.2|94363.8|94313.8|94377.1|94352.1|94347.8|94313.8|49
1653893710000|2022-05-30 06:55:10|94363.7|94313.7|94355.3|94330.3|94363.7|94330.3|94348.6|94312.2|38
1653893720000|2022-05-30 06:55:20|94355.9|94330.9|94352.8|94327.8|94357|94332|94352.4|94327.4|42
1653893730000|2022-05-30 06:55:30|94352.6|94327.6|94354.2|94329.2|94356.3|94331.3|94349.9|94324.9|41
1653893740000|2022-05-30 06:55:40|94354.1|94329.1|94355.2|94330.2|94366.6|94330.2|94352|94316|23
1653893750000|2022-05-30 06:55:50|94356|94331|94354.4|94329.4|94358.6|94333.6|94354.3|94329.3|38
1653893760000|2022-05-30 06:56:00|94354.5|94329.5|94342.2|94317.2|94364.3|94330.8|94341.1|94314.3|41
1653893770000|2022-05-30 06:56:10|94342.4|94317.4|94334.7|94309.7|94347|94322|94334.5|94309.5|44
1653893780000|2022-05-30 06:56:20|94335.4|94310.4|94332.3|94307.3|94335.6|94310.6|94330.3|94305.3|42
1653893790000|2022-05-30 06:56:30|94331.8|94306.8|94337.9|94312.9|94339.6|94314.6|94331.6|94306.6|49
1653893800000|2022-05-30 06:56:40|94337.2|94312.2|94329.9|94304.9|94340.5|94315.5|94329.4|94304.4|46
1653893810000|2022-05-30 06:56:50|94330.3|94305.3|94331.1|94306.1|94331.7|94306.7|94323|94298|46
1653893820000|2022-05-30 06:57:00|94328.4|94303.4|94321|94296|94328.4|94303.4|94319.8|94294.8|54
1653893830000|2022-05-30 06:57:10|94321.9|94296.9|94323.2|94298.2|94330|94305|94315.1|94290.1|56
1653893840000|2022-05-30 06:57:20|94322.6|94297.6|94331.6|94306.6|94331.6|94306.6|94322.6|94297.6|54
1653893850000|2022-05-30 06:57:30|94332.2|94307.2|94340|94315|94357.8|94320.9|94331.4|94304.6|51
1653893860000|2022-05-30 06:57:40|94340.3|94315.3|94354.8|94329.8|94354.8|94329.8|94339.7|94314.7|39
1653893870000|2022-05-30 06:57:50|94368.7|94318.7|94347.4|94322.4|94368.7|94327.9|94345.1|94306.5|48
1653893880000|2022-05-30 06:58:00|94346.9|94321.9|94352.7|94327.7|94360|94328.1|94344.6|94309.8|47
1653893890000|2022-05-30 06:58:10|94352.6|94327.6|94359.4|94334.4|94374.1|94336.4|94348.9|94319.8|51
1653893900000|2022-05-30 06:58:20|94359.3|94334.3|94376|94326|94376|94340.9|94358.5|94325.2|52
1653893910000|2022-05-30 06:58:30|94376.5|94326.5|94360.5|94335.5|94376.5|94339.3|94359.6|94321.5|40
1653893920000|2022-05-30 06:58:40|94360.3|94335.3|94367.4|94342.4|94367.4|94342.4|94360.3|94335.3|39
1653893930000|2022-05-30 06:58:50|94367.3|94342.3|94367.1|94342.1|94381.6|94344.4|94366.4|94329.8|38
1653893940000|2022-05-30 06:59:00|94367.5|94342.5|94365.1|94340.1|94369.8|94344.8|94364.2|94339.2|44
1653893950000|2022-05-30 06:59:10|94365|94340|94358.8|94333.8|94366.1|94341.1|94358.8|94333.8|49
1653893960000|2022-05-30 06:59:20|94359.1|94334.1|94378.5|94353.5|94379.7|94354.7|94352.6|94323|56
1653893970000|2022-05-30 06:59:30|94379.3|94354.3|94383.1|94358.1|94386|94358.1|94358.5|94322.8|71
1653893980000|2022-05-30 06:59:40|94383|94358|94389.7|94364.7|94404.9|94368.3|94382.8|94350.3|49
1653893990000|2022-05-30 06:59:50|94389.9|94364.9|94428.4|94378.4|94430.1|94389.1|94388.9|94363.9|56
1653894000000|2022-05-30 07:00:00|94428.7|94378.7|94369.8|94344.8|94436.4|94400|94369.8|94321.1|79
1653894010000|2022-05-30 07:00:10|94371|94346|94364.6|94314.6|94381.5|94346|94349.4|94312.2|73
1653894020000|2022-05-30 07:00:20|94363.6|94313.6|94370.8|94345.8|94380.5|94347.6|94359.9|94312.8|55
1653894030000|2022-05-30 07:00:30|94382.7|94332.7|94380.8|94330.8|94385|94335|94379.8|94329.8|60
1653894040000|2022-05-30 07:00:40|94382.5|94332.5|94373.1|94323.1|94388.3|94338.3|94362.5|94323|70
1653894050000|2022-05-30 07:00:50|94370.3|94320.3|94315.4|94265.4|94370.3|94320.3|94312.7|94263.1|76
1653894060000|2022-05-30 07:01:00|94318.6|94268.6|94326.7|94276.7|94355.4|94305.4|94313.8|94263.8|77
1653894070000|2022-05-30 07:01:10|94328.8|94278.8|94261.9|94211.9|94329|94279|94261.9|94211.9|73
1653894080000|2022-05-30 07:01:20|94265|94215|94290.8|94240.8|94299.1|94249.1|94259.1|94209.1|68
1653894090000|2022-05-30 07:01:30|94291|94241|94304|94254|94304.4|94254.4|94272.4|94222.4|71
1653894100000|2022-05-30 07:01:40|94303.6|94253.6|94301.7|94251.7|94318.2|94268.2|94297.9|94247.9|73
1653894110000|2022-05-30 07:01:50|94300.5|94250.5|94298.2|94273.2|94310.3|94274.5|94295.4|94245.4|61
1653894120000|2022-05-30 07:02:00|94311.7|94261.7|94318|94268|94321.3|94278.4|94299.3|94258.3|59
1653894130000|2022-05-30 07:02:10|94318.2|94268.2|94303.5|94278.5|94318.3|94279.1|94303.3|94265.9|50
1653894140000|2022-05-30 07:02:20|94303.3|94278.3|94305.2|94280.2|94305.4|94280.4|94301.4|94276.4|36
1653894150000|2022-05-30 07:02:30|94305.4|94280.4|94308.3|94283.3|94324.1|94293.9|94305.4|94273.2|54
1653894160000|2022-05-30 07:02:40|94307.8|94282.8|94310.2|94285.2|94315|94290|94306.8|94281.8|45
1653894170000|2022-05-30 07:02:50|94310.6|94285.6|94300.6|94250.6|94312.7|94287.7|94286.8|94249.9|49
1653894180000|2022-05-30 07:03:00|94300.2|94250.2|94273|94248|94301.3|94254.1|94272.4|94239.2|60
1653894190000|2022-05-30 07:03:10|94272.9|94247.9|94290.7|94265.7|94295.2|94270.2|94267.5|94230.5|47
1653894200000|2022-05-30 07:03:20|94290.4|94265.4|94270.4|94245.4|94303.4|94266.7|94270|94236.4|57
1653894210000|2022-05-30 07:03:30|94271.2|94246.2|94276.6|94226.6|94282.3|94246.9|94262.7|94226|43
1653894220000|2022-05-30 07:03:40|94276.2|94226.2|94249|94224|94276.2|94238.1|94244|94219|59
1653894230000|2022-05-30 07:03:50|94242.1|94217.1|94231.7|94206.7|94245.5|94220.5|94220.1|94184.4|57
1653894240000|2022-05-30 07:04:00|94231.6|94206.6|94242|94217|94259.1|94220.2|94231.2|94196.5|45
1653894250000|2022-05-30 07:04:10|94242.2|94217.2|94245.7|94220.7|94249.8|94224.8|94242|94217|46
1653894260000|2022-05-30 07:04:20|94258.3|94208.3|94254.1|94229.1|94265.6|94229.6|94245|94207.4|40
1653894270000|2022-05-30 07:04:30|94254.3|94229.3|94248.7|94223.7|94264.8|94229.3|94248.7|94214.8|53
1653894280000|2022-05-30 07:04:40|94248.4|94223.4|94259.5|94234.5|94261.2|94236.2|94248.4|94223.4|46
1653894290000|2022-05-30 07:04:50|94257.9|94232.9|94252.1|94227.1|94258.7|94233.7|94249.3|94224.3|59
1653894300000|2022-05-30 07:05:00|94252.6|94227.6|94256.1|94231.1|94269.9|94232.5|94251.7|94219.9|40
1653894310000|2022-05-30 07:05:10|94256.5|94231.5|94255.7|94230.7|94257.5|94232.5|94254.9|94229.9|34
1653894320000|2022-05-30 07:05:20|94255.6|94230.6|94253.2|94228.2|94256.6|94231.6|94253.2|94228.2|34
1653894330000|2022-05-30 07:05:30|94253.4|94228.4|94257.8|94232.8|94262.7|94237.7|94251.4|94226.4|32
1653894340000|2022-05-30 07:05:40|94257.6|94232.6|94259.4|94234.4|94263.1|94238.1|94254.3|94229.3|45
1653894350000|2022-05-30 07:05:50|94259.5|94234.5|94288.7|94263.7|94302.8|94267.6|94259.5|94234.5|64
1653894360000|2022-05-30 07:06:00|94289.6|94264.6|94298.7|94273.7|94298.7|94273.7|94289.4|94264.4|64
1653894370000|2022-05-30 07:06:10|94300.4|94275.4|94339.1|94314.1|94346|94316.5|94300.1|94266|70
1653894380000|2022-05-30 07:06:20|94338.3|94313.3|94341.1|94316.1|94343.5|94318.5|94336.3|94311.3|63
1653894390000|2022-05-30 07:06:30|94341.8|94316.8|94351.1|94326.1|94351.2|94326.2|94339|94314|49
1653894400000|2022-05-30 07:06:40|94351.5|94326.5|94362.6|94337.6|94363.1|94338.1|94351.5|94326.5|55
1653894410000|2022-05-30 07:06:50|94363|94338|94355.9|94330.9|94367.5|94342.5|94353.2|94316.2|54
1653894420000|2022-05-30 07:07:00|94355.8|94330.8|94339.3|94314.3|94357.7|94332.7|94334.5|94309.5|69
1653894430000|2022-05-30 07:07:10|94338.8|94313.8|94344.3|94319.3|94351.8|94322|94334.5|94301.8|56
1653894440000|2022-05-30 07:07:20|94344.8|94319.8|94335.6|94310.6|94344.8|94319.8|94333.9|94308.9|47
1653894450000|2022-05-30 07:07:30|94335.3|94310.3|94377.2|94352.2|94392.2|94354.9|94335.3|94310.3|67
1653894460000|2022-05-30 07:07:40|94377.5|94352.5|94408.3|94358.3|94408.3|94371.4|94377.5|94352.5|62
1653894470000|2022-05-30 07:07:50|94407.8|94357.8|94391.5|94366.5|94407.8|94370.6|94388.4|94350.2|60
1653894480000|2022-05-30 07:08:00|94390.9|94365.9|94375.4|94350.4|94394.5|94369.5|94375.4|94350.4|64
1653894490000|2022-05-30 07:08:10|94375|94350|94376.5|94351.5|94377.3|94352.3|94371.6|94346.6|57
1653894500000|2022-05-30 07:08:20|94376.3|94351.3|94362.6|94337.6|94376.4|94351.4|94357.7|94319.7|49
1653894510000|2022-05-30 07:08:30|94363.2|94338.2|94347.9|94322.9|94363.7|94338.7|94347.9|94322.9|57
1653894520000|2022-05-30 07:08:40|94351.4|94326.4|94358.1|94333.1|94359.5|94334.5|94351.2|94326.2|58
1653894530000|2022-05-30 07:08:50|94358.8|94333.8|94352.1|94327.1|94358.8|94333.8|94348.6|94323.6|37
1653894540000|2022-05-30 07:09:00|94352.5|94327.5|94352.3|94327.3|94353.5|94328.5|94348.1|94323.1|59
1653894550000|2022-05-30 07:09:10|94351.2|94326.2|94346.2|94321.2|94351.2|94326.2|94345.4|94320.4|49
1653894560000|2022-05-30 07:09:20|94348.2|94323.2|94342|94317|94349.3|94324.3|94341.2|94316.2|47
1653894570000|2022-05-30 07:09:30|94343.1|94318.1|94322.6|94297.6|94344.6|94319.6|94321.8|94296.8|47
1653894580000|2022-05-30 07:09:40|94322.4|94297.4|94327.1|94302.1|94335|94310|94319.3|94294.3|60
1653894590000|2022-05-30 07:09:50|94327.2|94302.2|94335.3|94310.3|94339.7|94314.7|94326.9|94301.9|41
1653894600000|2022-05-30 07:10:00|94335.5|94310.5|94356.5|94331.5|94357.2|94332.2|94333.7|94308.7|58
1653894610000|2022-05-30 07:10:10|94356.6|94331.6|94363.2|94338.2|94364.5|94339.5|94356.6|94331.6|43
1653894620000|2022-05-30 07:10:20|94363.4|94338.4|94346.8|94321.8|94364.5|94339.5|94346.7|94321.7|54
1653894630000|2022-05-30 07:10:30|94347.7|94322.7|94336.4|94311.4|94349.1|94324.1|94335|94310|54
1653894640000|2022-05-30 07:10:40|94333.5|94308.5|94344.5|94319.5|94345.3|94320.3|94332.6|94307.6|54
1653894650000|2022-05-30 07:10:50|94344.6|94319.6|94339.1|94314.1|94349.1|94324.1|94339.1|94314.1|54
1653894660000|2022-05-30 07:11:00|94340.7|94315.7|94339.6|94314.6|94340.7|94315.7|94332.2|94307.2|53
1653894670000|2022-05-30 07:11:10|94340.4|94315.4|94365.3|94340.3|94365.3|94340.3|94335.4|94310.4|57
1653894680000|2022-05-30 07:11:20|94365.6|94340.6|94351.6|94326.6|94367|94342|94348.9|94323.9|45
1653894690000|2022-05-30 07:11:30|94351.7|94326.7|94350.5|94325.5|94351.7|94326.7|94341.1|94316.1|59
1653894700000|2022-05-30 07:11:40|94350.1|94325.1|94361.3|94336.3|94371.7|94337.5|94349.6|94320.6|54
1653894710000|2022-05-30 07:11:50|94361.6|94336.6|94355.1|94330.1|94367.2|94336.7|94353.6|94317.2|53
1653894720000|2022-05-30 07:12:00|94355.6|94330.6|94360.8|94335.8|94385|94343.1|94355.1|94324.7|49
1653894730000|2022-05-30 07:12:10|94361.4|94336.4|94359.8|94334.8|94362.9|94337.9|94358.3|94333.3|50
1653894740000|2022-05-30 07:12:20|94359.7|94334.7|94361|94336|94362.8|94337.8|94357.5|94332.5|45
1653894750000|2022-05-30 07:12:30|94360.8|94335.8|94365.2|94340.2|94365.3|94340.3|94359.1|94334.1|42
1653894760000|2022-05-30 07:12:40|94365.3|94340.3|94363.8|94338.8|94368.5|94343.5|94363.2|94338.2|38
1653894770000|2022-05-30 07:12:50|94364|94339|94359.3|94334.3|94365.7|94340.7|94358.1|94333.1|45
1653894780000|2022-05-30 07:13:00|94359.7|94334.7|94330.5|94305.5|94359.7|94334.7|94330.2|94300.6|63
1653894790000|2022-05-30 07:13:10|94330.1|94305.1|94327.5|94302.5|94333.6|94308.6|94327.5|94302.5|43
1653894800000|2022-05-30 07:13:20|94326.3|94301.3|94327.7|94302.7|94328.2|94303.2|94325.1|94300.1|42
1653894810000|2022-05-30 07:13:30|94328.1|94303.1|94320.4|94295.4|94329.5|94304.5|94320|94295|38
1653894820000|2022-05-30 07:13:40|94320.2|94295.2|94311|94286|94333.2|94295.6|94310.1|94282.2|30
1653894830000|2022-05-30 07:13:50|94323.4|94273.4|94291.7|94266.7|94323.4|94286.2|94283|94258|54
1653894840000|2022-05-30 07:14:00|94291.5|94266.5|94299.5|94274.5|94302.3|94277.3|94287.9|94262.9|64
1653894850000|2022-05-30 07:14:10|94299.9|94274.9|94293.4|94268.4|94302.6|94274.9|94288.7|94251.6|39
1653894860000|2022-05-30 07:14:20|94295.8|94270.8|94316|94291|94328.4|94291.3|94294.2|94269.2|66
1653894870000|2022-05-30 07:14:30|94316.2|94291.2|94327.4|94302.4|94338.5|94302.4|94315|94278.8|41
1653894880000|2022-05-30 07:14:40|94327.6|94302.6|94331.4|94306.4|94331.4|94306.4|94325.6|94300.6|54
1653894890000|2022-05-30 07:14:50|94331.5|94306.5|94334.5|94309.5|94345.9|94311.6|94331|94293.5|58
1653894900000|2022-05-30 07:15:00|94333.8|94308.8|94326.6|94301.6|94347.2|94309.6|94317.7|94292.7|58
1653894910000|2022-05-30 07:15:10|94326.8|94301.8|94323.5|94298.5|94327.2|94302.2|94322.9|94297.9|42
1653894920000|2022-05-30 07:15:20|94323.1|94298.1|94328.1|94303.1|94330|94305|94322.6|94297.6|44
1653894930000|2022-05-30 07:15:30|94328.4|94303.4|94335.3|94310.3|94337.3|94312.3|94328.4|94303.4|57
1653894940000|2022-05-30 07:15:40|94337|94312|94336.9|94311.9|94339.1|94314.1|94333.6|94308.6|49
1653894950000|2022-05-30 07:15:50|94336.6|94311.6|94337.8|94312.8|94338.8|94313.8|94335.7|94310.7|41
1653894960000|2022-05-30 07:16:00|94338.3|94313.3|94335.9|94310.9|94339.8|94314.8|94335.7|94310.7|47
1653894970000|2022-05-30 07:16:10|94336|94311|94337.4|94312.4|94339|94314|94336|94311|39
1653894980000|2022-05-30 07:16:20|94336.9|94311.9|94339.9|94314.9|94340.9|94315.9|94335.3|94310.3|47
1653894990000|2022-05-30 07:16:30|94339.6|94314.6|94344.6|94319.6|94363.5|94324.7|94338.6|94313.5|66
1653895000000|2022-05-30 07:16:40|94347|94322|94346.7|94321.7|94349|94324|94343.7|94318.7|53
1653895010000|2022-05-30 07:16:50|94346.8|94321.8|94368.6|94343.6|94370.7|94345.3|94341.6|94316.6|68
1653895020000|2022-05-30 07:17:00|94369|94344|94385.7|94360.7|94399.2|94363.3|94369|94339.3|56
1653895030000|2022-05-30 07:17:10|94387.1|94362.1|94385.7|94360.7|94399.9|94366.3|94376.2|94347.7|61
1653895040000|2022-05-30 07:17:20|94387.2|94362.2|94389.5|94364.5|94402.2|94365.1|94382.7|94344.6|45
1653895050000|2022-05-30 07:17:30|94390.1|94365.1|94377.3|94352.3|94395.6|94365.1|94376.7|94345.6|61
1653895060000|2022-05-30 07:17:40|94377.2|94352.2|94379.6|94354.6|94384.5|94359.5|94377.2|94352.2|49
1653895070000|2022-05-30 07:17:50|94379.4|94354.4|94363.3|94338.3|94383.3|94354.9|94360.3|94331.1|54
1653895080000|2022-05-30 07:18:00|94363.9|94338.9|94351.7|94326.7|94368.3|94340|94351.7|94317|48
1653895090000|2022-05-30 07:18:10|94347|94322|94341.9|94291.9|94356.5|94322|94322.6|94285.4|58
1653895100000|2022-05-30 07:18:20|94341.1|94291.1|94323.5|94298.5|94341.1|94303.3|94323|94291.1|43
1653895110000|2022-05-30 07:18:30|94323.4|94298.4|94320.9|94295.9|94324.1|94299.1|94319.8|94294.8|37
1653895120000|2022-05-30 07:18:40|94320.3|94295.3|94320.9|94295.9|94325.8|94300.8|94318.9|94293.9|50
1653895130000|2022-05-30 07:18:50|94322.5|94297.5|94321.5|94296.5|94323|94298|94320.9|94295.9|31
1653895140000|2022-05-30 07:19:00|94321.3|94296.3|94334.5|94309.5|94334.5|94309.5|94321|94296|32
1653895150000|2022-05-30 07:19:10|94332.8|94307.8|94336.5|94311.5|94345.8|94320.8|94329.1|94304.1|57
1653895160000|2022-05-30 07:19:20|94336.8|94311.8|94337.3|94312.3|94338.2|94313.2|94327.9|94302.9|43
1653895170000|2022-05-30 07:19:30|94337.8|94312.8|94348.4|94323.4|94348.4|94323.4|94337|94312|60
1653895180000|2022-05-30 07:19:40|94348.9|94323.9|94332.4|94307.4|94348.9|94323.9|94331.1|94306.1|43
1653895190000|2022-05-30 07:19:50|94331.4|94306.4|94329.7|94304.7|94333.7|94308.7|94328.1|94303.1|46
1653895200000|2022-05-30 07:20:00|94328.6|94303.6|94327.2|94302.2|94331|94306|94322.1|94297.1|65
1653895210000|2022-05-30 07:20:10|94327|94302|94327.2|94302.2|94328.8|94303.8|94325.5|94300.5|47
1653895220000|2022-05-30 07:20:20|94327.1|94302.1|94328|94303|94328.7|94303.7|94325.6|94300.6|48
1653895230000|2022-05-30 07:20:30|94328.3|94303.3|94356.6|94331.6|94358.9|94333.9|94328.3|94303.3|58
1653895240000|2022-05-30 07:20:40|94358|94333|94370.7|94345.7|94377.3|94345.7|94357.6|94324.8|56
1653895250000|2022-05-30 07:20:50|94370.6|94345.6|94359.5|94334.5|94371.3|94346.3|94359.5|94334.5|47
1653895260000|2022-05-30 07:21:00|94358.8|94333.8|94363|94338|94363.6|94338.6|94357.1|94332.1|38
1653895270000|2022-05-30 07:21:10|94362.8|94337.8|94372.3|94347.3|94372.5|94347.5|94362.1|94337.1|42
1653895280000|2022-05-30 07:21:20|94372.9|94347.9|94372.4|94347.4|94374.2|94349.2|94364.1|94339.1|56
1653895290000|2022-05-30 07:21:30|94371.5|94346.5|94377.1|94352.1|94377.1|94352.1|94367.3|94342.3|47
1653895300000|2022-05-30 07:21:40|94375.9|94350.9|94377.2|94352.2|94388.8|94363.8|94375.2|94350.2|58
1653895310000|2022-05-30 07:21:50|94377.1|94352.1|94375.6|94350.6|94379.5|94354.5|94373.7|94348.7|61
1653895320000|2022-05-30 07:22:00|94376.1|94351.1|94375.3|94350.3|94377.3|94352.3|94370.9|94345.9|58
1653895330000|2022-05-30 07:22:10|94374.4|94349.4|94370.3|94345.3|94374.9|94349.9|94369.3|94344.3|46
1653895340000|2022-05-30 07:22:20|94368.4|94343.4|94368.6|94343.6|94368.7|94343.7|94363.5|94338.5|51
1653895350000|2022-05-30 07:22:30|94368.7|94343.7|94364.6|94339.6|94368.7|94343.7|94364.5|94339.5|37
1653895360000|2022-05-30 07:22:40|94364.9|94339.9|94363.7|94338.7|94364.9|94339.9|94361.7|94336.7|29
1653895370000|2022-05-30 07:22:50|94364|94339|94355.2|94330.2|94378.9|94342.7|94354.9|94318.3|46
1653895380000|2022-05-30 07:23:00|94355.1|94330.1|94365.8|94340.8|94367.8|94342.8|94354.8|94329.8|48
1653895390000|2022-05-30 07:23:10|94365.5|94340.5|94367|94342|94369.6|94344.6|94364.8|94339.8|40
1653895400000|2022-05-30 07:23:20|94378.5|94353.5|94382.2|94357.2|94390.3|94365.3|94378.5|94353.5|47
1653895410000|2022-05-30 07:23:30|94381.4|94356.4|94395.4|94370.4|94395.4|94370.4|94381.4|94356.4|44
1653895420000|2022-05-30 07:23:40|94394.5|94369.5|94402.5|94377.5|94407.5|94382.5|94394.5|94369.5|49
1653895430000|2022-05-30 07:23:50|94402.1|94377.1|94397.5|94372.5|94406|94377.4|94388.4|94352.9|54
1653895440000|2022-05-30 07:24:00|94397.2|94372.2|94389.6|94364.6|94399|94374|94389.6|94364.6|50
1653895450000|2022-05-30 07:24:10|94389.4|94364.4|94381.9|94356.9|94392.6|94367.6|94381.9|94356.9|50
1653895460000|2022-05-30 07:24:20|94381.8|94356.8|94368.2|94343.2|94382.6|94357.6|94368.2|94343.2|46
1653895470000|2022-05-30 07:24:30|94367.3|94342.3|94359.3|94334.3|94370.7|94345.7|94358.5|94333.5|58
1653895480000|2022-05-30 07:24:40|94359.8|94334.8|94364.4|94339.4|94366.1|94341.1|94359.8|94334.8|57
1653895490000|2022-05-30 07:24:50|94364.2|94339.2|94383.7|94358.7|94392.1|94367.1|94359.7|94334.7|60
1653895500000|2022-05-30 07:25:00|94384|94359|94381.6|94356.6|94384|94359|94380.5|94355.5|41
1653895510000|2022-05-30 07:25:10|94381.5|94356.5|94374.7|94349.7|94382.2|94357.2|94372.6|94347.6|46
1653895520000|2022-05-30 07:25:20|94374.6|94349.6|94375.7|94350.7|94375.7|94350.7|94373.2|94348.2|40
1653895530000|2022-05-30 07:25:30|94375.4|94350.4|94374.8|94349.8|94381.4|94356.4|94374.3|94349.3|55
1653895540000|2022-05-30 07:25:40|94374.5|94349.5|94377|94352|94378.4|94353.4|94373.7|94348.7|43
1653895550000|2022-05-30 07:25:50|94376.7|94351.7|94372.6|94347.6|94378.8|94353.8|94370.9|94345.9|27
1653895560000|2022-05-30 07:26:00|94372.3|94347.3|94384.9|94359.9|94384.9|94359.9|94372.3|94347.3|52
1653895570000|2022-05-30 07:26:10|94385|94360|94384.7|94359.7|94385|94360|94383.5|94358.5|32
1653895580000|2022-05-30 07:26:20|94384.8|94359.8|94386|94361|94387.1|94362.1|94384.1|94359.1|36
1653895590000|2022-05-30 07:26:30|94385.8|94360.8|94389.1|94364.1|94391.4|94366.4|94385.1|94360.1|33
1653895600000|2022-05-30 07:26:40|94388.9|94363.9|94377.7|94352.7|94388.9|94363.9|94377.4|94352.4|44
1653895610000|2022-05-30 07:26:50|94377.2|94352.2|94384|94359|94386|94361|94376.6|94351.6|49
1653895620000|2022-05-30 07:27:00|94384.1|94359.1|94384.4|94359.4|94389.7|94364.7|94382.1|94357.1|45
1653895630000|2022-05-30 07:27:10|94384|94359|94389.6|94364.6|94389.6|94364.6|94384|94359|43
1653895640000|2022-05-30 07:27:20|94388.9|94363.9|94387.3|94362.3|94389.1|94364.1|94386.3|94361.3|38
1653895650000|2022-05-30 07:27:30|94386.9|94361.9|94386.4|94361.4|94388.7|94363.7|94384|94359|41
1653895660000|2022-05-30 07:27:40|94386.2|94361.2|94383|94358|94386.8|94361.8|94383|94358|45
1653895670000|2022-05-30 07:27:50|94382.8|94357.8|94378.4|94353.4|94383.2|94358.2|94376.9|94351.9|34
1653895680000|2022-05-30 07:28:00|94378.2|94353.2|94376.5|94351.5|94378.3|94353.3|94373.7|94348.7|51
1653895690000|2022-05-30 07:28:10|94376.2|94351.2|94393.5|94368.5|94393.5|94368.5|94375.6|94350.6|60
1653895700000|2022-05-30 07:28:20|94397.7|94372.7|94398.6|94373.6|94401.1|94376.1|94396.9|94371.9|48
1653895710000|2022-05-30 07:28:30|94398.2|94373.2|94390.8|94365.8|94398.6|94373.6|94387.2|94362.2|49
1653895720000|2022-05-30 07:28:40|94391.6|94366.6|94384.6|94359.6|94392.3|94367.3|94382.9|94357.9|46
1653895730000|2022-05-30 07:28:50|94384.1|94359.1|94388|94363|94389.4|94364.4|94383.8|94358.8|46
1653895740000|2022-05-30 07:29:00|94387.7|94362.7|94371|94346|94389.7|94364.7|94369.7|94344.7|60
1653895750000|2022-05-30 07:29:10|94369.6|94344.6|94371.3|94346.3|94373.1|94348.1|94355.8|94330.8|59
1653895760000|2022-05-30 07:29:20|94371.6|94346.6|94366.1|94341.1|94372.5|94347.5|94363.6|94338.6|54
1653895770000|2022-05-30 07:29:30|94366.3|94341.3|94380.4|94355.4|94380.7|94355.7|94366.3|94341.3|52
1653895780000|2022-05-30 07:29:40|94380.2|94355.2|94377.7|94352.7|94380.2|94355.2|94374|94349|33
1653895790000|2022-05-30 07:29:50|94378|94353|94375.2|94350.2|94379.4|94354.4|94372|94347|64
1653895800000|2022-05-30 07:30:00|94374.9|94349.9|94378.8|94353.8|94380.1|94355.1|94374.9|94349.9|52
1653895810000|2022-05-30 07:30:10|94377.5|94352.5|94376.7|94351.7|94377.5|94352.5|94371.7|94346.7|46
1653895820000|2022-05-30 07:30:20|94377.2|94352.2|94381.6|94356.6|94382.6|94357.6|94377.2|94352.2|44
1653895830000|2022-05-30 07:30:30|94381.8|94356.8|94375.3|94350.3|94388.8|94363.8|94374.1|94349.1|38
1653895840000|2022-05-30 07:30:40|94374.9|94349.9|94377.3|94352.3|94379.1|94354.1|94374.9|94349.9|41
1653895850000|2022-05-30 07:30:50|94377.2|94352.2|94369.3|94344.3|94378.7|94353.7|94368.1|94343.1|40
1653895860000|2022-05-30 07:31:00|94368.9|94343.9|94409.2|94384.2|94413.4|94388.4|94367.3|94342.3|65
1653895870000|2022-05-30 07:31:10|94411|94386|94423|94398|94426.9|94401.9|94407.4|94382.4|69
1653895880000|2022-05-30 07:31:20|94423.3|94398.3|94427.7|94402.7|94438.6|94413.6|94417.8|94392.8|65
1653895890000|2022-05-30 07:31:30|94427.3|94402.3|94427.1|94402.1|94429|94404|94422.6|94397.6|54
1653895900000|2022-05-30 07:31:40|94427.4|94402.4|94409.1|94384.1|94437.7|94412.7|94409.1|94384.1|65
1653895910000|2022-05-30 07:31:50|94412.6|94387.6|94424.1|94399.1|94440.1|94415.1|94410.4|94385.4|55
1653895920000|2022-05-30 07:32:00|94423.8|94398.8|94401.8|94376.8|94423.8|94398.8|94398.8|94373.8|63
1653895930000|2022-05-30 07:32:10|94401.5|94376.5|94423.4|94398.4|94424.1|94399.1|94401.3|94376.3|62
1653895940000|2022-05-30 07:32:20|94422.6|94397.6|94406.1|94381.1|94422.6|94397.6|94403.6|94378.6|58
1653895950000|2022-05-30 07:32:30|94407|94382|94395.3|94370.3|94407|94382|94394.3|94369.3|55
1653895960000|2022-05-30 07:32:40|94395.4|94370.4|94409.1|94384.1|94415.8|94390.8|94395.4|94370.4|53
1653895970000|2022-05-30 07:32:50|94408.2|94383.2|94411.8|94386.8|94421.1|94396.1|94407.5|94382.5|60
1653895980000|2022-05-30 07:33:00|94411.9|94386.9|94419.1|94394.1|94426.9|94401.9|94411.9|94386.9|63
1653895990000|2022-05-30 07:33:10|94422|94397|94420.1|94395.1|94427.9|94402.9|94410.9|94385.9|64
1653896000000|2022-05-30 07:33:20|94419.9|94394.9|94418.7|94393.7|94421.1|94396.1|94416.8|94391.8|34
1653896010000|2022-05-30 07:33:30|94418.6|94393.6|94416.7|94391.7|94421.2|94396.2|94415.9|94390.9|34
1653896020000|2022-05-30 07:33:40|94413.7|94388.7|94406.7|94381.7|94413.7|94388.7|94406|94381|30
1653896030000|2022-05-30 07:33:50|94407|94382|94415.7|94390.7|94416.4|94391.4|94405.2|94380.2|46
1653896040000|2022-05-30 07:34:00|94415.4|94390.4|94420.2|94395.2|94422.5|94397.5|94414.8|94389.8|52
1653896050000|2022-05-30 07:34:10|94416.9|94391.9|94412.6|94387.6|94421.5|94396.5|94412.2|94387.2|55
1653896060000|2022-05-30 07:34:20|94413.5|94388.5|94413.5|94388.5|94416|94391|94412.7|94387.7|44
1653896070000|2022-05-30 07:34:30|94413.6|94388.6|94415.5|94390.5|94418|94393|94406.3|94381.3|38
1653896080000|2022-05-30 07:34:40|94416.7|94391.7|94417|94392|94418.6|94393.6|94413.9|94388.9|38
1653896090000|2022-05-30 07:34:50|94417.9|94392.9|94398.3|94373.3|94418.5|94393.5|94398|94373|43
1653896100000|2022-05-30 07:35:00|94398.4|94373.4|94392.9|94367.9|94400.1|94375.1|94392.9|94367.9|53
1653896110000|2022-05-30 07:35:10|94393.3|94368.3|94403.3|94378.3|94404.6|94379.6|94392.1|94367.1|50
1653896120000|2022-05-30 07:35:20|94403.4|94378.4|94401.2|94376.2|94409.7|94384.7|94399.8|94374.8|55
1653896130000|2022-05-30 07:35:30|94401.4|94376.4|94397|94372|94401.9|94376.9|94395.4|94370.4|39
1653896140000|2022-05-30 07:35:40|94396.9|94371.9|94398.3|94373.3|94399|94374|94396.8|94371.8|18
1653896150000|2022-05-30 07:35:50|94398.4|94373.4|94418.1|94393.1|94424.1|94399.1|94397.2|94372.2|50
1653896160000|2022-05-30 07:36:00|94418.2|94393.2|94417.7|94392.7|94418.3|94393.3|94414.2|94389.2|42
1653896170000|2022-05-30 07:36:10|94417.4|94392.4|94407.4|94382.4|94418.5|94393.5|94406.1|94381.1|38
1653896180000|2022-05-30 07:36:20|94406.2|94381.2|94404|94379|94408.4|94383.4|94403|94378|43
1653896190000|2022-05-30 07:36:30|94404.2|94379.2|94398.6|94373.6|94405.3|94380.3|94398.6|94373.6|36
1653896200000|2022-05-30 07:36:40|94399|94374|94407.5|94382.5|94408.6|94383.6|94399|94374|33
1653896210000|2022-05-30 07:36:50|94408.7|94383.7|94412.9|94387.9|94422.9|94397.9|94408.1|94383.1|48
1653896220000|2022-05-30 07:37:00|94412.7|94387.7|94429.7|94404.7|94430.7|94405.7|94405.4|94380.4|54
1653896230000|2022-05-30 07:37:10|94429.1|94404.1|94422.6|94397.6|94430|94405|94420.7|94395.7|46
1653896240000|2022-05-30 07:37:20|94421.5|94396.5|94414.7|94389.7|94421.5|94396.5|94413|94388|43
1653896250000|2022-05-30 07:37:30|94413.9|94388.9|94410.5|94385.5|94417.3|94392.3|94406.4|94381.4|44
1653896260000|2022-05-30 07:37:40|94409.9|94384.9|94403.4|94378.4|94410.1|94385.1|94403.2|94378.2|53
1653896270000|2022-05-30 07:37:50|94403.1|94378.1|94405.2|94380.2|94408.5|94383.5|94400.5|94375.5|44
1653896280000|2022-05-30 07:38:00|94404.9|94379.9|94412.5|94387.5|94417.7|94392.7|94402.9|94377.9|57
1653896290000|2022-05-30 07:38:10|94412.2|94387.2|94413.5|94388.5|94414.8|94389.8|94402.5|94377.5|46
1653896300000|2022-05-30 07:38:20|94413.1|94388.1|94397.6|94372.6|94414.5|94389.5|94393.8|94368.8|54
1653896310000|2022-05-30 07:38:30|94397.5|94372.5|94383.5|94358.5|94398.1|94373.1|94382.2|94357.2|42
1653896320000|2022-05-30 07:38:40|94382.7|94357.7|94383|94358|94384.8|94359.8|94366.9|94341.9|66
1653896330000|2022-05-30 07:38:50|94382.6|94357.6|94386.4|94361.4|94389|94364|94380.6|94355.6|56
1653896340000|2022-05-30 07:39:00|94386.2|94361.2|94400.9|94375.9|94400.9|94375.9|94384.5|94359.5|56
1653896350000|2022-05-30 07:39:10|94400.4|94375.4|94401.8|94376.8|94402.3|94377.3|94399.5|94374.5|28
1653896360000|2022-05-30 07:39:20|94401.6|94376.6|94387|94362|94401.6|94376.6|94386.4|94361.4|49
1653896370000|2022-05-30 07:39:30|94387.1|94362.1|94393.6|94368.6|94394.5|94369.5|94387|94362|46
1653896380000|2022-05-30 07:39:40|94393.7|94368.7|94401.6|94376.6|94402.8|94377.8|94393.7|94368.7|56
1653896390000|2022-05-30 07:39:50|94401.3|94376.3|94424.5|94399.5|94424.5|94399.5|94400.8|94375.8|53
1653896400000|2022-05-30 07:40:00|94423.8|94398.8|94415.4|94390.4|94427.4|94402.4|94411.6|94386.6|60
1653896410000|2022-05-30 07:40:10|94417.4|94392.4|94417.8|94392.8|94418.9|94393.9|94414.6|94389.6|51
1653896420000|2022-05-30 07:40:20|94417.1|94392.1|94409.2|94384.2|94421.8|94396.8|94406.7|94381.7|49
1653896430000|2022-05-30 07:40:30|94409|94384|94416.2|94391.2|94426.3|94391.7|94409|94376.3|49
1653896440000|2022-05-30 07:40:40|94416|94391|94422.4|94397.4|94425.5|94400.5|94416|94391|53
1653896450000|2022-05-30 07:40:50|94422.6|94397.6|94417.9|94392.9|94423.2|94398.2|94417.9|94392.9|56
1653896460000|2022-05-30 07:41:00|94417.7|94392.7|94400.1|94375.1|94417.7|94392.7|94399.1|94374.1|49
1653896470000|2022-05-30 07:41:10|94400|94375|94343.5|94318.5|94401.9|94376.9|94341.9|94316.9|41
1653896480000|2022-05-30 07:41:20|94343.6|94318.6|94337.4|94312.4|94343.6|94318.6|94335.7|94310.7|45
1653896490000|2022-05-30 07:41:30|94337.6|94312.6|94343.9|94318.9|94344.7|94319.7|94337.4|94312.4|55
1653896500000|2022-05-30 07:41:40|94343.5|94318.5|94342.6|94317.6|94344.1|94319.1|94341.6|94316.6|28
1653896510000|2022-05-30 07:41:50|94342.5|94317.5|94335.1|94310.1|94353.1|94328.1|94335.1|94310.1|54
1653896520000|2022-05-30 07:42:00|94336.7|94311.7|94336|94311|94336.7|94311.7|94332.7|94307.7|38
1653896530000|2022-05-30 07:42:10|94335.7|94310.7|94343.9|94318.9|94348.6|94323.6|94335.2|94310.2|60
1653896540000|2022-05-30 07:42:20|94346|94321|94345.6|94320.6|94349.5|94324.5|94343.5|94318.5|51
1653896550000|2022-05-30 07:42:30|94345.5|94320.5|94349.9|94324.9|94350.6|94325.6|94343.5|94318.5|38
1653896560000|2022-05-30 07:42:40|94349.5|94324.5|94347.7|94322.7|94352.3|94327.3|94347.1|94322.1|41
1653896570000|2022-05-30 07:42:50|94347.8|94322.8|94344.7|94319.7|94350.8|94325.8|94340.4|94315.4|53
1653896580000|2022-05-30 07:43:00|94344.5|94319.5|94356.5|94331.5|94358.8|94333.8|94344.5|94319.5|49
1653896590000|2022-05-30 07:43:10|94357.9|94332.9|94394.2|94369.2|94394.7|94369.7|94354.9|94329.9|52
1653896600000|2022-05-30 07:43:20|94394|94369|94398|94373|94399.6|94374.6|94393.6|94368.6|38
1653896610000|2022-05-30 07:43:30|94397.9|94372.9|94409.4|94384.4|94412|94387|94397.9|94372.9|44
1653896620000|2022-05-30 07:43:40|94409.2|94384.2|94433.4|94408.4|94434.4|94409.4|94409.2|94384.2|53
1653896630000|2022-05-30 07:43:50|94431.9|94406.9|94440.3|94415.3|94454.9|94421|94431.9|94393.1|46
1653896640000|2022-05-30 07:44:00|94440.4|94415.4|94421.3|94396.3|94440.5|94415.5|94414.3|94378.3|55
1653896650000|2022-05-30 07:44:10|94421.2|94396.2|94427|94402|94438.7|94403.3|94416.9|94379.9|57
1653896660000|2022-05-30 07:44:20|94426.5|94401.5|94423.9|94398.9|94434.3|94402|94415.2|94382.9|50
1653896670000|2022-05-30 07:44:30|94427.1|94402.1|94419.3|94394.3|94427.1|94402.1|94417.8|94392.8|36
1653896680000|2022-05-30 07:44:40|94418.9|94393.9|94412.1|94387.1|94419.3|94394.3|94411.5|94386.5|38
1653896690000|2022-05-30 07:44:50|94412.2|94387.2|94414.8|94389.8|94418.5|94393.5|94407.8|94382.8|49
1653896700000|2022-05-30 07:45:00|94416.2|94391.2|94412.8|94387.8|94416.2|94391.2|94407.2|94382.2|34
1653896710000|2022-05-30 07:45:10|94413.2|94388.2|94421.1|94396.1|94422.1|94397.1|94410|94385|46
1653896720000|2022-05-30 07:45:20|94421.2|94396.2|94427|94402|94428|94403|94419.9|94394.9|34
1653896730000|2022-05-30 07:45:30|94425.6|94400.6|94422.5|94397.5|94425.6|94400.6|94422.3|94397.3|35
1653896740000|2022-05-30 07:45:40|94422.3|94397.3|94421.2|94396.2|94423.2|94398.2|94409.7|94384.7|54
1653896750000|2022-05-30 07:45:50|94420.4|94395.4|94424.6|94399.6|94430.7|94405.7|94420.4|94395.4|47
1653896760000|2022-05-30 07:46:00|94424.7|94399.7|94423.2|94398.2|94428.5|94403.5|94420.5|94395.5|63
1653896770000|2022-05-30 07:46:10|94423.4|94398.4|94422.9|94397.9|94424.9|94399.9|94416.7|94391.7|60
1653896780000|2022-05-30 07:46:20|94423.5|94398.5|94423.8|94398.8|94425.6|94400.6|94420.8|94395.8|37
1653896790000|2022-05-30 07:46:30|94422.4|94397.4|94432|94407|94442|94410.3|94422.4|94391.2|44
1653896800000|2022-05-30 07:46:40|94431.3|94406.3|94431.4|94406.4|94436.2|94411.2|94426.3|94401.3|49
1653896810000|2022-05-30 07:46:50|94429.9|94404.9|94432.8|94407.8|94435.1|94410.1|94428.6|94403.6|43
1653896820000|2022-05-30 07:47:00|94432.6|94407.6|94423.9|94398.9|94432.6|94407.6|94423.4|94398.4|46
1653896830000|2022-05-30 07:47:10|94424.1|94399.1|94425.3|94400.3|94426.3|94401.3|94423.8|94398.8|40
1653896840000|2022-05-30 07:47:20|94425|94400|94433.1|94408.1|94434.9|94409.9|94425|94400|40
1653896850000|2022-05-30 07:47:30|94432|94407|94426.3|94401.3|94432|94407|94426|94401|43
1653896860000|2022-05-30 07:47:40|94429.2|94404.2|94430.8|94405.8|94432.2|94407.2|94428.4|94403.4|40
1653896870000|2022-05-30 07:47:50|94430.7|94405.7|94451.3|94401.3|94452.2|94416.3|94430.7|94400.9|27
1653896880000|2022-05-30 07:48:00|94440.1|94415.1|94439.1|94414.1|94444.4|94419.4|94437.6|94412.6|40
1653896890000|2022-05-30 07:48:10|94439.3|94414.3|94474.8|94449.8|94477.2|94452.2|94439.3|94400.6|32
1653896900000|2022-05-30 07:48:20|94478.1|94453.1|94472.9|94447.9|94478.1|94453.1|94469|94444|41
1653896910000|2022-05-30 07:48:30|94473|94448|94486.3|94461.3|94488.2|94463.2|94473|94448|54
1653896920000|2022-05-30 07:48:40|94486.6|94461.6|94487.6|94462.6|94488.1|94463.1|94482.9|94457.9|42
1653896930000|2022-05-30 07:48:50|94487.5|94462.5|94486.8|94461.8|94492.5|94467.5|94486.3|94461.3|50
1653896940000|2022-05-30 07:49:00|94486.5|94461.5|94476.8|94451.8|94487.5|94462.5|94475.3|94450.3|39
1653896950000|2022-05-30 07:49:10|94473.6|94448.6|94469.4|94444.4|94477.3|94452.3|94467.9|94442.9|49
1653896960000|2022-05-30 07:49:20|94463.9|94438.9|94474.7|94449.7|94485.5|94453.1|94463.9|94435.2|48
1653896970000|2022-05-30 07:49:30|94474.4|94449.4|94474.7|94449.7|94476.3|94451.3|94472.6|94447.6|42
1653896980000|2022-05-30 07:49:40|94474.8|94449.8|94471|94446|94474.8|94449.8|94467.6|94442.6|52
1653896990000|2022-05-30 07:49:50|94470.8|94445.8|94470.6|94445.6|94471.3|94446.3|94469.2|94444.2|30
1653897000000|2022-05-30 07:50:00|94471.1|94446.1|94474.7|94449.7|94474.7|94449.7|94468.6|94443.6|38
1653897010000|2022-05-30 07:50:10|94474.8|94449.8|94472.3|94447.3|94475.1|94450.1|94471.7|94446.7|41
1653897020000|2022-05-30 07:50:20|94469.4|94444.4|94468.1|94443.1|94469.4|94444.4|94464.8|94439.8|43
1653897030000|2022-05-30 07:50:30|94468.4|94443.4|94470.2|94445.2|94471|94446|94467.9|94442.9|32
1653897040000|2022-05-30 07:50:40|94471|94446|94469.7|94444.7|94471|94446|94469.5|94444.5|21
1653897050000|2022-05-30 07:50:50|94469.9|94444.9|94470.6|94445.6|94473.5|94448.5|94469.4|94444.4|23
1653897060000|2022-05-30 07:51:00|94470.5|94445.5|94472.5|94447.5|94474.5|94449.5|94467.7|94442.7|45
1653897070000|2022-05-30 07:51:10|94472.3|94447.3|94470.1|94445.1|94472.7|94447.7|94469.3|94444.3|33
1653897080000|2022-05-30 07:51:20|94469.8|94444.8|94474.2|94449.2|94475|94450|94469.4|94444.4|31
1653897090000|2022-05-30 07:51:30|94473.5|94448.5|94487.9|94462.9|94487.9|94462.9|94473.5|94448.5|45
1653897100000|2022-05-30 07:51:40|94486.7|94461.7|94487.6|94462.6|94487.8|94462.8|94485.7|94460.7|35
1653897110000|2022-05-30 07:51:50|94487.9|94462.9|94480.6|94455.6|94487.9|94462.9|94480.1|94455.1|46
1653897120000|2022-05-30 07:52:00|94480.5|94455.5|94476.5|94451.5|94480.5|94455.5|94475|94450|32
1653897130000|2022-05-30 07:52:10|94476.7|94451.7|94466.6|94441.6|94477.4|94452.4|94466.2|94441.2|43
1653897140000|2022-05-30 07:52:20|94467.7|94442.7|94464.4|94439.4|94467.7|94442.7|94461.2|94436.2|36
1653897150000|2022-05-30 07:52:30|94464.5|94439.5|94462.1|94437.1|94464.5|94439.5|94462.1|94437.1|22
1653897160000|2022-05-30 07:52:40|94462.2|94437.2|94463.8|94438.8|94466|94441|94462.2|94437.2|33
1653897170000|2022-05-30 07:52:50|94463.2|94438.2|94480.3|94455.3|94482.3|94457.3|94463.2|94438.2|38
1653897180000|2022-05-30 07:53:00|94481|94456|94476.7|94451.7|94481|94456|94475.7|94450.7|38
1653897190000|2022-05-30 07:53:10|94476.5|94451.5|94476.2|94451.2|94477|94452|94474.4|94449.4|40
1653897200000|2022-05-30 07:53:20|94476.1|94451.1|94465|94440|94476.4|94451.4|94464.2|94439.2|29
1653897210000|2022-05-30 07:53:30|94465.2|94440.2|94466.1|94441.1|94466.3|94441.3|94464.9|94439.9|20
1653897220000|2022-05-30 07:53:40|94466.3|94441.3|94474.4|94449.4|94477.4|94452.4|94465.7|94440.7|44
1653897230000|2022-05-30 07:53:50|94474.5|94449.5|94475.8|94450.8|94476.5|94451.5|94474.5|94449.5|25
1653897240000|2022-05-30 07:54:00|94476.3|94451.3|94510.1|94485.1|94518.7|94493.7|94476.2|94451.2|54
1653897250000|2022-05-30 07:54:10|94509.7|94484.7|94508.9|94483.9|94517.3|94492.3|94498.4|94473.4|61
1653897260000|2022-05-30 07:54:20|94508.8|94483.8|94498.4|94473.4|94509.3|94484.3|94495.7|94470.7|62
1653897270000|2022-05-30 07:54:30|94501.3|94476.3|94503.7|94478.7|94507.4|94482.4|94499.4|94474.4|51
1653897280000|2022-05-30 07:54:40|94503.4|94478.4|94510.6|94485.6|94517.7|94492.7|94502.1|94477.1|58
1653897290000|2022-05-30 07:54:50|94510.4|94485.4|94506.1|94481.1|94513.1|94488.1|94501.8|94476.8|44
1653897300000|2022-05-30 07:55:00|94507.3|94482.3|94506.7|94481.7|94507.3|94482.3|94505|94480|39
1653897310000|2022-05-30 07:55:10|94506.5|94481.5|94505.3|94480.3|94515.3|94490.3|94502.2|94465.1|51
1653897320000|2022-05-30 07:55:20|94504.4|94479.4|94486.7|94461.7|94507.8|94482.8|94485.5|94460.5|71
1653897330000|2022-05-30 07:55:30|94486.8|94461.8|94483.1|94458.1|94506.3|94481.3|94482.1|94457.1|66
1653897340000|2022-05-30 07:55:40|94483.3|94458.3|94514|94489|94527.5|94502.5|94483.3|94458.3|67
1653897350000|2022-05-30 07:55:50|94514.8|94489.8|94528.1|94503.1|94529.1|94504.1|94514.4|94489.4|54
1653897360000|2022-05-30 07:56:00|94528.6|94503.6|94507.6|94482.6|94534.1|94509.1|94504.9|94479.9|57
1653897370000|2022-05-30 07:56:10|94507.9|94482.9|94510.3|94485.3|94511.8|94486.8|94504.8|94479.8|59
1653897380000|2022-05-30 07:56:20|94509.2|94484.2|94519.7|94494.7|94520.2|94495.2|94506.9|94481.9|52
1653897390000|2022-05-30 07:56:30|94517.9|94492.9|94518.5|94493.5|94519.2|94494.2|94512.6|94487.6|72
1653897400000|2022-05-30 07:56:40|94519|94494|94520.1|94495.1|94523.8|94498.8|94515.9|94490.9|46
1653897410000|2022-05-30 07:56:50|94519.9|94494.9|94519.4|94494.4|94522.1|94497.1|94518.4|94493.4|47
1653897420000|2022-05-30 07:57:00|94519.6|94494.6|94526.5|94501.5|94526.9|94501.9|94519.5|94494.5|56
1653897430000|2022-05-30 07:57:10|94526.1|94501.1|94524.1|94499.1|94526.4|94501.4|94524.1|94499.1|38
1653897440000|2022-05-30 07:57:20|94524.5|94499.5|94510.9|94485.9|94524.5|94499.5|94510.5|94485.5|47
1653897450000|2022-05-30 07:57:30|94511.8|94486.8|94528.4|94503.4|94529.5|94504.5|94503.7|94478.7|56
1653897460000|2022-05-30 07:57:40|94528.7|94503.7|94527.5|94502.5|94533.8|94508.8|94527.5|94502.5|61
1653897470000|2022-05-30 07:57:50|94529.3|94504.3|94512.4|94487.4|94533.8|94508.8|94511.4|94486.4|65
1653897480000|2022-05-30 07:58:00|94513.5|94488.5|94526.8|94501.8|94526.8|94501.8|94508.8|94483.8|60
1653897490000|2022-05-30 07:58:10|94526.7|94501.7|94518.7|94493.7|94530.2|94505.2|94518.5|94493.5|53
1653897500000|2022-05-30 07:58:20|94518.4|94493.4|94513.9|94488.9|94518.4|94493.4|94513.6|94488.6|37
1653897510000|2022-05-30 07:58:30|94514|94489|94518.4|94493.4|94518.4|94493.4|94514|94489|37
1653897520000|2022-05-30 07:58:40|94518.7|94493.7|94527.4|94502.4|94527.6|94502.6|94517.9|94492.9|40
1653897530000|2022-05-30 07:58:50|94527.5|94502.5|94530.8|94505.8|94531.5|94506.5|94526.9|94501.9|44
1653897540000|2022-05-30 07:59:00|94530.6|94505.6|94555|94530|94579|94554|94529.1|94504.1|72
1653897550000|2022-05-30 07:59:10|94555.5|94530.5|94554.3|94529.3|94560.7|94535.7|94551.8|94526.8|63
1653897560000|2022-05-30 07:59:20|94550.3|94525.3|94570.4|94545.4|94581.9|94556.9|94547.4|94522.4|70
1653897570000|2022-05-30 07:59:30|94570.5|94545.5|94572.7|94547.7|94577.1|94552.1|94554.2|94529.2|69
1653897580000|2022-05-30 07:59:40|94573.3|94548.3|94562.5|94537.5|94578.9|94553.9|94559.7|94534.7|68
1653897590000|2022-05-30 07:59:50|94574.3|94524.3|94560.5|94510.5|94574.7|94531.1|94546.2|94509.6|62
1653897600000|2022-05-30 08:00:00|94559.2|94509.2|94532|94507|94559.2|94516.2|94522.4|94491.2|71
1653897610000|2022-05-30 08:00:10|94531.6|94506.6|94528.8|94503.8|94542.2|94517.2|94514.3|94476.6|65
1653897620000|2022-05-30 08:00:20|94529.2|94504.2|94539.4|94514.4|94543.2|94518.2|94527.5|94502.5|66
1653897630000|2022-05-30 08:00:30|94538.3|94513.3|94540.9|94515.9|94541.8|94516.8|94532.4|94507.4|53
1653897640000|2022-05-30 08:00:40|94541.1|94516.1|94539.3|94514.3|94546.7|94521.7|94532.7|94507.7|63
1653897650000|2022-05-30 08:00:50|94538.8|94513.8|94539.3|94514.3|94556.1|94519.3|94531.8|94505.1|57
1653897660000|2022-05-30 08:01:00|94542.7|94517.7|94540.8|94515.8|94547.8|94522.8|94537.7|94512.7|44
1653897670000|2022-05-30 08:01:10|94540.9|94515.9|94540.4|94515.4|94544.3|94519.3|94536.6|94511.6|44
1653897680000|2022-05-30 08:01:20|94539.7|94514.7|94538|94513|94542.4|94517.4|94534.8|94509.8|54
1653897690000|2022-05-30 08:01:30|94537.9|94512.9|94537.6|94512.6|94539.4|94514.4|94533.9|94508.9|45
1653897700000|2022-05-30 08:01:40|94537.4|94512.4|94537.8|94512.8|94540.6|94515.6|94534.1|94509.1|50
1653897710000|2022-05-30 08:01:50|94538.2|94513.2|94536.9|94511.9|94539.1|94514.1|94534.4|94509.4|57
1653897720000|2022-05-30 08:02:00|94537.2|94512.2|94536.1|94511.1|94537.7|94512.7|94524.7|94499.7|68
1653897730000|2022-05-30 08:02:10|94542.3|94517.3|94563.3|94538.3|94581.2|94543.6|94542.3|94514.6|63
1653897740000|2022-05-30 08:02:20|94563.5|94538.5|94552.8|94527.8|94563.5|94538.5|94540.4|94511.4|61
1653897750000|2022-05-30 08:02:30|94552.5|94527.5|94540.6|94515.6|94555.7|94527.5|94538.7|94505|54
1653897760000|2022-05-30 08:02:40|94540.7|94515.7|94544.8|94519.8|94550|94525|94540.7|94515.7|52
1653897770000|2022-05-30 08:02:50|94544.6|94519.6|94543.7|94518.7|94547.3|94522.3|94543.3|94518.3|35
1653897780000|2022-05-30 08:03:00|94543.5|94518.5|94547.1|94522.1|94548.4|94523.4|94536.7|94511.7|57
1653897790000|2022-05-30 08:03:10|94560.4|94510.4|94535.3|94510.3|94560.4|94522|94535.1|94510.1|63
1653897800000|2022-05-30 08:03:20|94536|94511|94539.4|94514.4|94541.6|94516.6|94535.4|94510.4|48
1653897810000|2022-05-30 08:03:30|94539.9|94514.9|94535.1|94510.1|94539.9|94514.9|94534.9|94509.9|36
1653897820000|2022-05-30 08:03:40|94537|94512|94548.4|94523.4|94549.4|94524.4|94537|94512|59
1653897830000|2022-05-30 08:03:50|94549.4|94524.4|94537.2|94512.2|94552.4|94527.4|94536.6|94511.6|52
1653897840000|2022-05-30 08:04:00|94537.1|94512.1|94531|94506|94537.2|94512.2|94529.1|94504.1|49
1653897850000|2022-05-30 08:04:10|94530.8|94505.8|94541.6|94516.6|94546.2|94521.2|94530.8|94505.8|65
1653897860000|2022-05-30 08:04:20|94540.8|94515.8|94540|94515|94544|94519|94539.7|94514.7|47
1653897870000|2022-05-30 08:04:30|94540.8|94515.8|94546.2|94521.2|94547|94522|94540.2|94515.2|50
1653897880000|2022-05-30 08:04:40|94546.4|94521.4|94546.5|94521.5|94546.5|94521.5|94545.2|94520.2|26
1653897890000|2022-05-30 08:04:50|94546.3|94521.3|94548.7|94523.7|94553.2|94528.2|94546.3|94521.3|47
1653897900000|2022-05-30 08:05:00|94548.4|94523.4|94554.2|94529.2|94554.3|94529.3|94547.9|94522.9|39
1653897910000|2022-05-30 08:05:10|94554.3|94529.3|94551.5|94526.5|94556|94531|94550.8|94525.8|45
1653897920000|2022-05-30 08:05:20|94551.6|94526.6|94551.4|94526.4|94552.8|94527.8|94549.3|94524.3|38
1653897930000|2022-05-30 08:05:30|94552.3|94527.3|94551.4|94526.4|94567.9|94529.9|94550.2|94517.7|47
1653897940000|2022-05-30 08:05:40|94551.1|94526.1|94551.7|94526.7|94552.4|94527.4|94550.7|94525.7|38
1653897950000|2022-05-30 08:05:50|94551.4|94526.4|94539.8|94514.8|94553.8|94528.8|94538.9|94513.9|51
1653897960000|2022-05-30 08:06:00|94539.7|94514.7|94538.9|94513.9|94541.4|94516.4|94536.8|94511.8|45
1653897970000|2022-05-30 08:06:10|94539|94514|94540|94515|94541.8|94516.8|94536.4|94511.4|47
1653897980000|2022-05-30 08:06:20|94539.3|94514.3|94555.3|94505.3|94555.3|94524.5|94538.6|94505.3|51
1653897990000|2022-05-30 08:06:30|94543|94518|94541.2|94516.2|94554.6|94518.5|94538.9|94504.6|40
1653898000000|2022-05-30 08:06:40|94541.3|94516.3|94538.9|94513.9|94543.5|94518.5|94538.4|94513.4|36
1653898010000|2022-05-30 08:06:50|94539|94514|94542.4|94517.4|94544.9|94519.9|94539|94514|48
1653898020000|2022-05-30 08:07:00|94542.2|94517.2|94544.5|94519.5|94544.6|94519.6|94540.4|94515.4|41
1653898030000|2022-05-30 08:07:10|94544.4|94519.4|94557.3|94507.3|94558.2|94523.3|94542.9|94507.2|47
1653898040000|2022-05-30 08:07:20|94557.7|94507.7|94543|94518|94558|94519.1|94541|94507.7|43
1653898050000|2022-05-30 08:07:30|94542.4|94517.4|94540.1|94515.1|94544.8|94519.8|94539.7|94514.7|49
1653898060000|2022-05-30 08:07:40|94540|94515|94544.5|94519.5|94545.5|94520.5|94539.7|94514.7|45
1653898070000|2022-05-30 08:07:50|94546.2|94521.2|94545.6|94520.6|94553.2|94528.2|94542.1|94517.1|52
1653898080000|2022-05-30 08:08:00|94545.7|94520.7|94542.8|94517.8|94545.7|94520.7|94537.4|94512.4|56
1653898090000|2022-05-30 08:08:10|94543.2|94518.2|94541.9|94516.9|94545.2|94520.2|94540.8|94515.8|41
1653898100000|2022-05-30 08:08:20|94542.1|94517.1|94543.8|94518.8|94544.8|94519.8|94541.8|94516.8|45
1653898110000|2022-05-30 08:08:30|94544.2|94519.2|94542.9|94517.9|94545.5|94520.5|94540.7|94515.7|28
1653898120000|2022-05-30 08:08:40|94543|94518|94524.9|94499.9|94543.8|94518.8|94524.9|94499.9|58
1653898130000|2022-05-30 08:08:50|94524.7|94499.7|94526.3|94501.3|94528|94503|94522.8|94497.8|37
1653898140000|2022-05-30 08:09:00|94526.5|94501.5|94524.7|94499.7|94533.6|94508.6|94524.4|94499.4|45
1653898150000|2022-05-30 08:09:10|94525.2|94500.2|94518.7|94493.7|94528.2|94503.2|94517.2|94492.2|42
1653898160000|2022-05-30 08:09:20|94519.6|94494.6|94512.9|94487.9|94521|94496|94510.9|94485.9|61
1653898170000|2022-05-30 08:09:30|94512.3|94487.3|94516.2|94491.2|94516.9|94491.9|94511.4|94486.4|57
1653898180000|2022-05-30 08:09:40|94516.5|94491.5|94514.3|94489.3|94518.5|94493.5|94512.1|94487.1|42
1653898190000|2022-05-30 08:09:50|94514.8|94489.8|94515.2|94490.2|94519.6|94494.6|94512.7|94487.7|42
1653898200000|2022-05-30 08:10:00|94515.4|94490.4|94519.5|94494.5|94519.8|94494.8|94513.9|94488.9|54
1653898210000|2022-05-30 08:10:10|94516.2|94491.2|94533.3|94508.3|94534.3|94509.3|94516.2|94491.2|58
1653898220000|2022-05-30 08:10:20|94533.2|94508.2|94530.4|94505.4|94534.1|94509.1|94528.9|94503.9|54
1653898230000|2022-05-30 08:10:30|94530.2|94505.2|94530.9|94505.9|94531.1|94506.1|94521.5|94496.5|59
1653898240000|2022-05-30 08:10:40|94531.2|94506.2|94530.9|94505.9|94533.2|94508.2|94529|94504|40
1653898250000|2022-05-30 08:10:50|94531.2|94506.2|94520|94495|94532.3|94507.3|94517.3|94492.3|53
1653898260000|2022-05-30 08:11:00|94519.4|94494.4|94516.3|94491.3|94522.3|94497.3|94515.2|94490.2|50
1653898270000|2022-05-30 08:11:10|94516.7|94491.7|94514.9|94489.9|94518.2|94493.2|94512|94487|56
1653898280000|2022-05-30 08:11:20|94515.9|94490.9|94514.8|94489.8|94517.6|94492.6|94513.1|94488.1|53
1653898290000|2022-05-30 08:11:30|94514.7|94489.7|94514.8|94489.8|94517.5|94492.5|94513.8|94488.8|34
1653898300000|2022-05-30 08:11:40|94514.3|94489.3|94513.5|94488.5|94516.5|94491.5|94511.9|94486.9|40
1653898310000|2022-05-30 08:11:50|94514.3|94489.3|94512|94487|94514.3|94489.3|94508.3|94483.3|52
1653898320000|2022-05-30 08:12:00|94511.8|94486.8|94511|94486|94513.4|94488.4|94510.1|94485.1|42
1653898330000|2022-05-30 08:12:10|94511.1|94486.1|94496.5|94471.5|94511.1|94486.1|94494.9|94469.9|53
1653898340000|2022-05-30 08:12:20|94496.9|94471.9|94497.8|94472.8|94499.6|94474.6|94496.9|94471.9|41
1653898350000|2022-05-30 08:12:30|94498.4|94473.4|94503.6|94478.6|94509.6|94484.6|94496.9|94471.9|50
1653898360000|2022-05-30 08:12:40|94504|94479|94501.2|94476.2|94508.6|94483.6|94498.8|94473.8|56
1653898370000|2022-05-30 08:12:50|94500.6|94475.6|94505.1|94480.1|94512.8|94487.8|94500.6|94475.6|55
1653898380000|2022-05-30 08:13:00|94504.2|94479.2|94500.7|94475.7|94508.7|94483.7|94494.7|94469.7|47
1653898390000|2022-05-30 08:13:10|94501.5|94476.5|94499.1|94474.1|94511.7|94477.1|94489.1|94461.4|46
1653898400000|2022-05-30 08:13:20|94511.4|94461.4|94493.6|94468.6|94511.4|94474.4|94491.2|94455.2|58
1653898410000|2022-05-30 08:13:30|94493.5|94468.5|94487.2|94462.2|94495|94470|94486.6|94461.6|44
1653898420000|2022-05-30 08:13:40|94487.1|94462.1|94506.2|94481.2|94516.6|94491.6|94486.8|94461.8|66
1653898430000|2022-05-30 08:13:50|94505.8|94480.8|94507.2|94482.2|94513.1|94488.1|94504.8|94479.8|48
1653898440000|2022-05-30 08:14:00|94506.6|94481.6|94507.5|94482.5|94512.2|94487.2|94501.7|94476.7|59
1653898450000|2022-05-30 08:14:10|94509.5|94484.5|94501.5|94476.5|94509.5|94484.5|94501.3|94476.3|43
1653898460000|2022-05-30 08:14:20|94501.4|94476.4|94505.4|94480.4|94506.1|94481.1|94490.8|94465.8|54
1653898470000|2022-05-30 08:14:30|94505.6|94480.6|94499.8|94474.8|94530.2|94501.2|94498.8|94473.8|66
1653898480000|2022-05-30 08:14:40|94501.3|94476.3|94502.4|94477.4|94512.8|94485.5|94497.9|94462.8|62
1653898490000|2022-05-30 08:14:50|94502.1|94477.1|94517.7|94492.7|94521|94496|94501.7|94476.7|62
1653898500000|2022-05-30 08:15:00|94517.6|94492.6|94518.5|94493.5|94522.8|94497.8|94508.5|94483.5|54
1653898510000|2022-05-30 08:15:10|94519.4|94494.4|94516.8|94491.8|94531|94502|94516.4|94480.8|56
1653898520000|2022-05-30 08:15:20|94516.1|94491.1|94534.5|94509.5|94534.5|94509.5|94510.2|94483.8|69
1653898530000|2022-05-30 08:15:30|94533.6|94508.6|94534.7|94509.7|94537.5|94512.5|94533.4|94508.4|51
1653898540000|2022-05-30 08:15:40|94535|94510|94524.7|94499.7|94538|94510|94523.3|94488|55
1653898550000|2022-05-30 08:15:50|94524.8|94499.8|94548.7|94523.7|94562.6|94537.6|94524.8|94492.2|63
1653898560000|2022-05-30 08:16:00|94543.7|94518.7|94542.3|94517.3|94559.2|94521.8|94533.5|94504.5|66
1653898570000|2022-05-30 08:16:10|94541.9|94516.9|94544.3|94519.3|94550.6|94519.3|94533.7|94498.6|62
1653898580000|2022-05-30 08:16:20|94540.3|94515.3|94540.3|94515.3|94547.6|94522.6|94539.4|94514.4|54
1653898590000|2022-05-30 08:16:30|94539.6|94514.6|94549.5|94499.5|94550.8|94517.3|94535.1|94497.1|40
1653898600000|2022-05-30 08:16:40|94549.8|94499.8|94541.7|94516.7|94555.3|94518.1|94537.6|94498.9|48
1653898610000|2022-05-30 08:16:50|94541.8|94516.8|94541|94516|94541.8|94516.8|94539|94514|40
1653898620000|2022-05-30 08:17:00|94541.5|94516.5|94536.6|94511.6|94560.5|94523.1|94531.4|94506.4|51
1653898630000|2022-05-30 08:17:10|94537.2|94512.2|94534.1|94509.1|94549.9|94512.2|94532|94495.5|27
1653898640000|2022-05-30 08:17:20|94535.6|94510.6|94532.1|94507.1|94535.6|94510.6|94531.2|94506.2|27
1653898650000|2022-05-30 08:17:30|94532.3|94507.3|94540.4|94515.4|94543.1|94518.1|94530.7|94505.7|31
1653898660000|2022-05-30 08:17:40|94541|94516|94542.2|94517.2|94554.8|94518.3|94533.1|94504.8|52
1653898670000|2022-05-30 08:17:50|94542.6|94517.6|94557.3|94532.3|94564.9|94534.4|94541|94514.4|48
1653898680000|2022-05-30 08:18:00|94557.6|94532.6|94567.9|94542.9|94581.8|94543.3|94556.1|94530.7|49
1653898690000|2022-05-30 08:18:10|94581.1|94531.1|94564.1|94539.1|94581.7|94542.2|94564|94530.5|23
1653898700000|2022-05-30 08:18:20|94565.2|94540.2|94555.1|94530.1|94575.2|94540.2|94555.1|94525|42
1653898710000|2022-05-30 08:18:30|94554|94529|94545.2|94520.2|94567.9|94531.6|94542.5|94517.5|54
1653898720000|2022-05-30 08:18:40|94544.9|94519.9|94549.2|94524.2|94563.4|94527|94544.8|94513.4|30
1653898730000|2022-05-30 08:18:50|94549.5|94524.5|94549.1|94524.1|94551.7|94526.7|94547.1|94522.1|34
1653898740000|2022-05-30 08:19:00|94548.8|94523.8|94549.7|94524.7|94550.9|94525.9|94548|94523|32
1653898750000|2022-05-30 08:19:10|94550.2|94525.2|94548.7|94523.7|94550.2|94525.2|94536.9|94511.9|53
1653898760000|2022-05-30 08:19:20|94548.8|94523.8|94543.3|94518.3|94548.8|94523.8|94540.3|94515.3|42
1653898770000|2022-05-30 08:19:30|94548.1|94523.1|94544|94519|94548.3|94523.3|94543.9|94518.9|38
1653898780000|2022-05-30 08:19:40|94543.8|94518.8|94540.1|94515.1|94544|94519|94539.8|94514.8|28
1653898790000|2022-05-30 08:19:50|94540.2|94515.2|94539.9|94514.9|94540.2|94515.2|94538.8|94513.8|33
1653898800000|2022-05-30 08:20:00|94540.1|94515.1|94529.1|94504.1|94540.1|94515.1|94524.9|94499.9|45
1653898810000|2022-05-30 08:20:10|94529.6|94504.6|94529.9|94504.9|94532.5|94507.5|94524.7|94499.7|42
1653898820000|2022-05-30 08:20:20|94530|94505|94528.2|94503.2|94531.4|94506.4|94523.7|94498.7|39
1653898830000|2022-05-30 08:20:30|94528.4|94503.4|94523.8|94498.8|94532.2|94507.2|94521.1|94496.1|49
1653898840000|2022-05-30 08:20:40|94522.7|94497.7|94519.5|94494.5|94525.1|94500.1|94517.1|94492.1|44
1653898850000|2022-05-30 08:20:50|94520.2|94495.2|94520.3|94495.3|94521.8|94496.8|94516.6|94491.6|47
1653898860000|2022-05-30 08:21:00|94519.9|94494.9|94521.1|94496.1|94521.3|94496.3|94517.9|94492.9|40
1653898870000|2022-05-30 08:21:10|94521.3|94496.3|94523.1|94498.1|94525.9|94500.9|94520.5|94495.5|50
1653898880000|2022-05-30 08:21:20|94525.4|94500.4|94532|94507|94532|94507|94525.3|94500.3|37
1653898890000|2022-05-30 08:21:30|94532.7|94507.7|94539.3|94514.3|94553.4|94516.9|94532.7|94502.5|62
1653898900000|2022-05-30 08:21:40|94537.7|94512.7|94536|94511|94539.4|94514.4|94534.7|94509.7|37
1653898910000|2022-05-30 08:21:50|94535.9|94510.9|94530|94505|94536|94511|94528.7|94503.7|52
1653898920000|2022-05-30 08:22:00|94529.4|94504.4|94528.5|94503.5|94529.4|94504.4|94526.8|94501.8|27
1653898930000|2022-05-30 08:22:10|94528|94503|94545.1|94520.1|94545.1|94520.1|94527.3|94502.3|45
1653898940000|2022-05-30 08:22:20|94545.5|94520.5|94552.9|94527.9|94554.5|94529.5|94545.5|94520.5|54
1653898950000|2022-05-30 08:22:30|94553.5|94528.5|94550|94525|94567.8|94535.3|94549.9|94515.8|46
1653898960000|2022-05-30 08:22:40|94548.2|94523.2|94539.9|94514.9|94553.5|94528.5|94539.8|94514.8|48
1653898970000|2022-05-30 08:22:50|94540.9|94515.9|94541.6|94516.6|94542.1|94517.1|94539.1|94514.1|36
1653898980000|2022-05-30 08:23:00|94545.1|94520.1|94546.8|94521.8|94550.1|94525.1|94544.7|94519.7|49
1653898990000|2022-05-30 08:23:10|94546.6|94521.6|94562.3|94537.3|94571.1|94546.1|94541.4|94516.4|48
1653899000000|2022-05-30 08:23:20|94561.5|94536.5|94566.7|94541.7|94567.4|94542.4|94560.5|94535.5|57
1653899010000|2022-05-30 08:23:30|94566|94541|94566.7|94541.7|94567.4|94542.4|94561.6|94536.6|32
1653899020000|2022-05-30 08:23:40|94566.8|94541.8|94574.9|94549.9|94576|94551|94566.7|94541.7|50
1653899030000|2022-05-30 08:23:50|94576.6|94551.6|94592.1|94567.1|94592.4|94567.4|94574|94549|46
1653899040000|2022-05-30 08:24:00|94591.3|94566.3|94580.6|94555.6|94593.5|94568.5|94578.2|94553.2|59
1653899050000|2022-05-30 08:24:10|94580.4|94555.4|94583.6|94558.6|94588|94563|94579.3|94554.3|49
1653899060000|2022-05-30 08:24:20|94583.7|94558.7|94586.3|94561.3|94596.1|94562.7|94573.1|94542.8|55
1653899070000|2022-05-30 08:24:30|94586.7|94561.7|94591.4|94566.4|94593.3|94568.3|94584.7|94559.7|56
1653899080000|2022-05-30 08:24:40|94592|94567|94604.9|94579.9|94604.9|94579.9|94590.8|94565.8|57
1653899090000|2022-05-30 08:24:50|94604.8|94579.8|94609.5|94584.5|94610|94585|94604|94579|36
1653899100000|2022-05-30 08:25:00|94610|94585|94616.8|94591.8|94618.3|94593.3|94607.9|94582.9|46
1653899110000|2022-05-30 08:25:10|94617.3|94592.3|94621.6|94596.6|94621.6|94596.6|94615.6|94590.6|51
1653899120000|2022-05-30 08:25:20|94621.5|94596.5|94615.7|94590.7|94624.5|94599.5|94612.3|94587.3|47
1653899130000|2022-05-30 08:25:30|94615.3|94590.3|94596.2|94571.2|94616.4|94591.4|94595.6|94570.6|52
1653899140000|2022-05-30 08:25:40|94596.8|94571.8|94588.6|94563.6|94596.8|94571.8|94586.6|94561.6|50
1653899150000|2022-05-30 08:25:50|94588.2|94563.2|94591.9|94566.9|94593.1|94568.1|94587.7|94562.7|49
1653899160000|2022-05-30 08:26:00|94591.2|94566.2|94590.5|94565.5|94594.6|94569.6|94589.2|94564.2|49
1653899170000|2022-05-30 08:26:10|94590.4|94565.4|94591.4|94566.4|94595|94570|94590|94565|49
1653899180000|2022-05-30 08:26:20|94591.3|94566.3|94592.9|94567.9|94601.3|94576.3|94590.2|94565.2|57
1653899190000|2022-05-30 08:26:30|94595.6|94570.6|94602.5|94577.5|94605.2|94580.2|94592.6|94567.6|53
1653899200000|2022-05-30 08:26:40|94602.2|94577.2|94600.5|94575.5|94605.4|94580.4|94600.3|94575.3|49
1653899210000|2022-05-30 08:26:50|94600.4|94575.4|94595.5|94570.5|94600.4|94575.4|94591.1|94566.1|53
1653899220000|2022-05-30 08:27:00|94595.8|94570.8|94591.9|94566.9|94597.8|94572.8|94591.4|94566.4|43
1653899230000|2022-05-30 08:27:10|94592.4|94567.4|94585.7|94560.7|94593.6|94568.6|94584.3|94559.3|49
1653899240000|2022-05-30 08:27:20|94586.1|94561.1|94624.9|94599.9|94627.6|94602.6|94585.9|94560.9|63
1653899250000|2022-05-30 08:27:30|94622.9|94597.9|94653.4|94628.4|94653.4|94628.4|94622.9|94597.9|36
1653899260000|2022-05-30 08:27:40|94658.9|94633.9|94646.8|94621.8|94660.8|94635.8|94638.9|94613.9|59
1653899270000|2022-05-30 08:27:50|94648.2|94623.2|94673.5|94648.5|94677.1|94652.1|94648.1|94623.1|59
1653899280000|2022-05-30 08:28:00|94675.4|94650.4|94659.9|94634.9|94677.5|94652.5|94655.3|94630.3|62
1653899290000|2022-05-30 08:28:10|94660.3|94635.3|94649.2|94624.2|94660.4|94635.4|94646.6|94621.6|56
1653899300000|2022-05-30 08:28:20|94649.3|94624.3|94634|94609|94650.1|94625.1|94632.9|94607.9|52
1653899310000|2022-05-30 08:28:30|94634.1|94609.1|94637.6|94612.6|94644|94619|94633.9|94608.9|45
1653899320000|2022-05-30 08:28:40|94637.1|94612.1|94635.1|94610.1|94637.6|94612.6|94634.2|94609.2|34
1653899330000|2022-05-30 08:28:50|94635|94610|94632.7|94607.7|94635.7|94610.7|94628.4|94603.4|39
1653899340000|2022-05-30 08:29:00|94632.9|94607.9|94633.3|94608.3|94633.4|94608.4|94629.7|94604.7|47
1653899350000|2022-05-30 08:29:10|94633.4|94608.4|94630.4|94605.4|94633.4|94608.4|94629.9|94604.9|33
1653899360000|2022-05-30 08:29:20|94630.2|94605.2|94645.1|94620.1|94655.2|94630.2|94628.8|94603.8|40
1653899370000|2022-05-30 08:29:30|94642.4|94617.4|94637|94612|94647.9|94622.9|94635.9|94610.9|61
1653899380000|2022-05-30 08:29:40|94636.9|94611.9|94648|94623|94648.2|94623.2|94636.5|94611.5|50
1653899390000|2022-05-30 08:29:50|94649.9|94624.9|94656.5|94631.5|94656.5|94631.5|94647.7|94622.7|32
1653899400000|2022-05-30 08:30:00|94657.9|94632.9|94640.4|94615.4|94657.9|94632.9|94639.6|94614.6|51
1653899410000|2022-05-30 08:30:10|94640.3|94615.3|94639|94614|94640.3|94615.3|94634.1|94609.1|43
1653899420000|2022-05-30 08:30:20|94639.3|94614.3|94623.8|94598.8|94639.3|94614.3|94618.8|94593.8|63
1653899430000|2022-05-30 08:30:30|94624.2|94599.2|94593.3|94568.3|94624.2|94599.2|94583.4|94558.4|65
1653899440000|2022-05-30 08:30:40|94593.6|94568.6|94593.7|94568.7|94597.7|94572.7|94582.6|94557.6|51
1653899450000|2022-05-30 08:30:50|94593.5|94568.5|94589.2|94564.2|94593.5|94568.5|94584.8|94559.8|53
1653899460000|2022-05-30 08:31:00|94589.5|94564.5|94592.8|94567.8|94592.8|94567.8|94585.5|94560.5|50
1653899470000|2022-05-30 08:31:10|94594.3|94569.3|94593.1|94568.1|94595.5|94570.5|94591|94566|56
1653899480000|2022-05-30 08:31:20|94592.9|94567.9|94594.6|94569.6|94596.6|94571.6|94589.3|94564.3|53
1653899490000|2022-05-30 08:31:30|94594.8|94569.8|94598.5|94573.5|94599.9|94574.9|94594.6|94569.6|44
1653899500000|2022-05-30 08:31:40|94599.7|94574.7|94592.9|94567.9|94609.6|94574.7|94590.8|94559.6|45
1653899510000|2022-05-30 08:31:50|94592.5|94567.5|94588.9|94563.9|94601|94567.5|94586.6|94550.2|44
1653899520000|2022-05-30 08:32:00|94588.7|94563.7|94585.8|94560.8|94589.4|94564.4|94585.4|94560.4|39
1653899530000|2022-05-30 08:32:10|94585.6|94560.6|94577.1|94552.1|94585.9|94560.9|94577.1|94552.1|32
1653899540000|2022-05-30 08:32:20|94578.2|94553.2|94588.3|94563.3|94599.3|94564.6|94578.2|94547.4|49
1653899550000|2022-05-30 08:32:30|94590|94565|94588.5|94563.5|94590|94565|94585.5|94560.5|47
1653899560000|2022-05-30 08:32:40|94587.8|94562.8|94565.2|94540.2|94588.6|94563.6|94564.5|94539.5|50
1653899570000|2022-05-30 08:32:50|94563.9|94538.9|94561.7|94536.7|94566.2|94541.2|94561.7|94536.7|54
1653899580000|2022-05-30 08:33:00|94562|94537|94563|94538|94565.5|94540.5|94561.5|94536.5|36
1653899590000|2022-05-30 08:33:10|94563.2|94538.2|94560.9|94535.9|94577.2|94546.5|94560|94526.6|41
1653899600000|2022-05-30 08:33:20|94561.5|94536.5|94561.3|94536.3|94561.5|94536.5|94560.5|94535.5|10
1653899610000|2022-05-30 08:33:30|94560.9|94535.9|94557.8|94532.8|94560.9|94535.9|94556.6|94531.6|33
1653899620000|2022-05-30 08:33:40|94557.1|94532.1|94576.5|94551.5|94581.9|94556.9|94555.9|94530.9|54
1653899630000|2022-05-30 08:33:50|94576.1|94551.1|94572.1|94547.1|94576.2|94551.2|94568.6|94543.6|51
1653899640000|2022-05-30 08:34:00|94572.2|94547.2|94568.2|94543.2|94575.6|94550.6|94567|94542|33
1653899650000|2022-05-30 08:34:10|94568.3|94543.3|94574.9|94549.9|94575.1|94550.1|94558.9|94533.9|38
1653899660000|2022-05-30 08:34:20|94574.8|94549.8|94579.6|94554.6|94585.8|94560.8|94571|94546|59
1653899670000|2022-05-30 08:34:30|94579.1|94554.1|94587.6|94562.6|94594.1|94569.1|94579.1|94554.1|53
1653899680000|2022-05-30 08:34:40|94587.5|94562.5|94578.8|94553.8|94589.4|94564.4|94577.6|94552.6|48
1653899690000|2022-05-30 08:34:50|94578.1|94553.1|94569.7|94544.7|94578.6|94553.6|94567.4|94542.4|44
1653899700000|2022-05-30 08:35:00|94569.9|94544.9|94561.2|94536.2|94572.8|94547.8|94561.2|94536.2|54
1653899710000|2022-05-30 08:35:10|94562.7|94537.7|94568.5|94543.5|94568.7|94543.7|94557.1|94532.1|67
1653899720000|2022-05-30 08:35:20|94568.4|94543.4|94568.5|94543.5|94576.5|94551.5|94567.8|94542.8|57
1653899730000|2022-05-30 08:35:30|94567.8|94542.8|94594.8|94569.8|94598.5|94573.5|94567.8|94542.8|68
1653899740000|2022-05-30 08:35:40|94594.7|94569.7|94595.8|94570.8|94598.2|94573.2|94593.9|94568.9|42
1653899750000|2022-05-30 08:35:50|94595.5|94570.5|94571|94546|94596|94571|94571|94546|50
1653899760000|2022-05-30 08:36:00|94571.2|94546.2|94556|94531|94571.2|94546.2|94556|94531|53
1653899770000|2022-05-30 08:36:10|94559.4|94534.4|94549.3|94524.3|94560.2|94535.2|94541.6|94516.6|63
1653899780000|2022-05-30 08:36:20|94549.4|94524.4|94555.5|94530.5|94558|94533|94536.5|94511.5|59
1653899790000|2022-05-30 08:36:30|94555.6|94530.6|94549.4|94524.4|94557.3|94532.3|94548.3|94523.3|61
1653899800000|2022-05-30 08:36:40|94548.7|94523.7|94544.8|94519.8|94550.7|94525.7|94544.7|94519.7|60
1653899810000|2022-05-30 08:36:50|94544.5|94519.5|94525.1|94500.1|94544.5|94519.5|94525.1|94500.1|52
1653899820000|2022-05-30 08:37:00|94525|94500|94526.3|94501.3|94528.1|94503.1|94525|94500|27
1653899830000|2022-05-30 08:37:10|94526.2|94501.2|94497.9|94472.9|94530.8|94501.2|94497.9|94460.3|60
1653899840000|2022-05-30 08:37:20|94510.2|94460.2|94508.4|94483.4|94510.9|94484.7|94497.4|94460.2|52
1653899850000|2022-05-30 08:37:30|94508.6|94483.6|94510.6|94485.6|94510.6|94485.6|94507.8|94482.8|33
1653899860000|2022-05-30 08:37:40|94510.9|94485.9|94495.5|94470.5|94514.1|94489.1|94487.8|94462.8|44
1653899870000|2022-05-30 08:37:50|94495.7|94470.7|94500.7|94475.7|94506|94481|94492.8|94467.8|56
1653899880000|2022-05-30 08:38:00|94500.6|94475.6|94487.7|94462.7|94501.9|94476.9|94484.9|94459.9|50
1653899890000|2022-05-30 08:38:10|94488.7|94463.7|94481.9|94456.9|94489.3|94464.3|94477.5|94452.5|64
1653899900000|2022-05-30 08:38:20|94482.1|94457.1|94491|94466|94504.2|94474|94480.5|94454.2|58
1653899910000|2022-05-30 08:38:30|94491.1|94466.1|94481.3|94456.3|94492.3|94467.3|94480.4|94455.4|58
1653899920000|2022-05-30 08:38:40|94480.9|94455.9|94461.6|94436.6|94483.9|94458.9|94457.8|94432.8|52
1653899930000|2022-05-30 08:38:50|94461.5|94436.5|94458.1|94433.1|94468.5|94443.5|94456.8|94431.8|46
1653899940000|2022-05-30 08:39:00|94457.7|94432.7|94456.2|94431.2|94457.9|94432.9|94454.2|94429.2|40
1653899950000|2022-05-30 08:39:10|94455.5|94430.5|94452.1|94427.1|94456.4|94431.4|94452.1|94427.1|26
1653899960000|2022-05-30 08:39:20|94452.4|94427.4|94444.1|94419.1|94453.7|94428.7|94443.2|94418.2|32
1653899970000|2022-05-30 08:39:30|94443.9|94418.9|94450.6|94425.6|94453.7|94428.7|94443.9|94418.9|52
1653899980000|2022-05-30 08:39:40|94450.8|94425.8|94448.7|94423.7|94452.3|94427.3|94448.3|94423.3|31
1653899990000|2022-05-30 08:39:50|94449.1|94424.1|94450.3|94425.3|94451|94426|94448.8|94423.8|41
1653900000000|2022-05-30 08:40:00|94450.8|94425.8|94451.7|94426.7|94461.6|94436.6|94450.2|94425.2|44
1653900010000|2022-05-30 08:40:10|94452.2|94427.2|94453.3|94428.3|94453.7|94428.7|94445.7|94420.7|43
1653900020000|2022-05-30 08:40:20|94453.4|94428.4|94447.1|94422.1|94466.3|94428.6|94446.6|94415|43
1653900030000|2022-05-30 08:40:30|94457.5|94432.5|94458.1|94433.1|94465.1|94440.1|94457.5|94432.5|45
1653900040000|2022-05-30 08:40:40|94458.2|94433.2|94445.6|94420.6|94464.5|94439.5|94445|94420|45
1653900050000|2022-05-30 08:40:50|94445.7|94420.7|94443|94418|94445.7|94420.7|94440.5|94415.5|57
1653900060000|2022-05-30 08:41:00|94442.7|94417.7|94455.2|94430.2|94455.9|94430.9|94441.1|94416.1|46
1653900070000|2022-05-30 08:41:10|94454.9|94429.9|94459.6|94434.6|94463.6|94438.6|94451.8|94426.8|48
1653900080000|2022-05-30 08:41:20|94459.5|94434.5|94450|94425|94460.6|94435.6|94449.3|94424.3|41
1653900090000|2022-05-30 08:41:30|94448.7|94423.7|94470.2|94445.2|94479.6|94454.6|94448.2|94423.2|52
1653900100000|2022-05-30 08:41:40|94470.1|94445.1|94460.8|94435.8|94470.9|94445.9|94460.8|94435.8|41
1653900110000|2022-05-30 08:41:50|94459.1|94434.1|94463.8|94438.8|94466.3|94441.3|94457.4|94432.4|47
1653900120000|2022-05-30 08:42:00|94464.2|94439.2|94463.9|94438.9|94467.2|94442.2|94460.7|94435.7|58
1653900130000|2022-05-30 08:42:10|94464.7|94439.7|94460.9|94435.9|94472.1|94442.1|94458.2|94422.1|64
1653900140000|2022-05-30 08:42:20|94461.4|94436.4|94468.1|94443.1|94470|94445|94459.6|94434.6|39
1653900150000|2022-05-30 08:42:30|94471.5|94446.5|94466.9|94441.9|94485.5|94456.7|94462.7|94434.9|62
1653900160000|2022-05-30 08:42:40|94467.1|94442.1|94458.9|94433.9|94479.4|94454.4|94458.4|94433.4|58
1653900170000|2022-05-30 08:42:50|94458.6|94433.6|94446.6|94421.6|94458.6|94433.6|94446.6|94421.6|55
1653900180000|2022-05-30 08:43:00|94446.4|94421.4|94455.7|94430.7|94460.5|94435.5|94446.4|94421.4|46
1653900190000|2022-05-30 08:43:10|94455.3|94430.3|94439.8|94414.8|94470.4|94439.1|94438.7|94411.5|50
1653900200000|2022-05-30 08:43:20|94438.6|94413.6|94440.9|94415.9|94441.5|94416.5|94437.6|94412.6|32
1653900210000|2022-05-30 08:43:30|94441|94416|94442.3|94417.3|94445.5|94420.5|94439.2|94414.2|45
1653900220000|2022-05-30 08:43:40|94442|94417|94435.6|94410.6|94446.2|94421.2|94434.6|94409.6|44
1653900230000|2022-05-30 08:43:50|94436.6|94411.6|94442.6|94417.6|94444.8|94419.8|94433.5|94408.5|45
1653900240000|2022-05-30 08:44:00|94442.8|94417.8|94442.9|94417.9|94447.3|94422.3|94440.5|94415.5|57
1653900250000|2022-05-30 08:44:10|94443|94418|94445.8|94420.8|94451.9|94426.9|94440.9|94415.9|57
1653900260000|2022-05-30 08:44:20|94446.6|94421.6|94446.5|94421.5|94451.4|94426.4|94443.4|94418.4|54
1653900270000|2022-05-30 08:44:30|94446.6|94421.6|94450.1|94425.1|94456.3|94431.3|94445.1|94420.1|50
1653900280000|2022-05-30 08:44:40|94450.4|94425.4|94434.1|94409.1|94454.2|94429.2|94434.1|94409.1|42
1653900290000|2022-05-30 08:44:50|94434.5|94409.5|94444|94419|94444|94419|94432.8|94407.8|47
1653900300000|2022-05-30 08:45:00|94443.7|94418.7|94452.3|94427.3|94454.2|94429.2|94440.2|94404|51
1653900310000|2022-05-30 08:45:10|94452.2|94427.2|94463.3|94438.3|94463.3|94438.3|94450.4|94425.4|40
1653900320000|2022-05-30 08:45:20|94462.7|94437.7|94443.6|94418.6|94464.1|94439.1|94443.6|94418.6|55
1653900330000|2022-05-30 08:45:30|94443.5|94418.5|94429.7|94404.7|94445.1|94420.1|94428.4|94403.4|48
1653900340000|2022-05-30 08:45:40|94429.5|94404.5|94417.6|94392.6|94429.5|94404.5|94417.6|94392.6|33
1653900350000|2022-05-30 08:45:50|94418.8|94393.8|94418.6|94393.6|94418.8|94393.8|94414.8|94389.8|35
1653900360000|2022-05-30 08:46:00|94418.4|94393.4|94421.6|94396.6|94436.4|94400.5|94416.7|94386|55
1653900370000|2022-05-30 08:46:10|94420.8|94395.8|94425.8|94400.8|94436.9|94411.9|94420.8|94395.8|52
1653900380000|2022-05-30 08:46:20|94427.1|94402.1|94427.7|94402.7|94428.3|94403.3|94422.4|94397.4|41
1653900390000|2022-05-30 08:46:30|94427.5|94402.5|94428.6|94403.6|94428.6|94403.6|94425.7|94400.7|38
1653900400000|2022-05-30 08:46:40|94428.5|94403.5|94434|94409|94435.8|94410.8|94427.3|94402.3|42
1653900410000|2022-05-30 08:46:50|94434.4|94409.4|94436.1|94411.1|94436.8|94411.8|94431|94406|48
1653900420000|2022-05-30 08:47:00|94436.4|94411.4|94437.9|94412.9|94438|94413|94435.8|94410.8|23
1653900430000|2022-05-30 08:47:10|94437.5|94412.5|94432.8|94407.8|94437.9|94412.9|94430.6|94405.6|32
1653900440000|2022-05-30 08:47:20|94432|94407|94417.9|94392.9|94432.3|94407.3|94402.1|94373.5|65
1653900450000|2022-05-30 08:47:30|94417.4|94392.4|94430.4|94405.4|94436.9|94411.9|94417.4|94392.4|35
1653900460000|2022-05-30 08:47:40|94430.7|94405.7|94424.1|94399.1|94431.2|94406.2|94424.1|94399.1|22
1653900470000|2022-05-30 08:47:50|94423.8|94398.8|94435|94410|94440.6|94415.6|94423.8|94398.8|39
1653900480000|2022-05-30 08:48:00|94435.2|94410.2|94444.2|94419.2|94447.9|94422.9|94435.2|94410.2|47
1653900490000|2022-05-30 08:48:10|94444.7|94419.7|94441.4|94416.4|94446.7|94421.7|94440.6|94415.6|37
1653900500000|2022-05-30 08:48:20|94441.2|94416.2|94448.8|94423.8|94448.8|94423.8|94439.6|94414.6|33
1653900510000|2022-05-30 08:48:30|94448.9|94423.9|94444.3|94419.3|94451.1|94426.1|94443.5|94418.5|51
1653900520000|2022-05-30 08:48:40|94443.1|94418.1|94431.8|94406.8|94450|94425|94426.1|94401.1|59
1653900530000|2022-05-30 08:48:50|94431.9|94406.9|94422.2|94397.2|94432.5|94407.5|94414.4|94389.4|62
1653900540000|2022-05-30 08:49:00|94421.5|94396.5|94433.1|94408.1|94443.3|94409.6|94421.5|94391.9|36
1653900550000|2022-05-30 08:49:10|94433.4|94408.4|94426|94401|94433.4|94408.4|94418.1|94379.6|52
1653900560000|2022-05-30 08:49:20|94425.7|94400.7|94426.8|94401.8|94427|94402|94424.9|94399.9|34
1653900570000|2022-05-30 08:49:30|94426.9|94401.9|94413.3|94388.3|94426.9|94401.9|94409.4|94384.4|50
1653900580000|2022-05-30 08:49:40|94414.4|94389.4|94424.4|94399.4|94434.8|94400.3|94413.9|94384|46
1653900590000|2022-05-30 08:49:50|94424.5|94399.5|94420.1|94395.1|94424.5|94399.5|94419.6|94394.6|32
1653900600000|2022-05-30 08:50:00|94419.9|94394.9|94428|94403|94428.6|94403.6|94414.9|94389.9|61
1653900610000|2022-05-30 08:50:10|94427.4|94402.4|94425.4|94400.4|94434.4|94409.4|94419.5|94394.5|64
1653900620000|2022-05-30 08:50:20|94426.2|94401.2|94433|94408|94434.7|94409.7|94425.3|94400.3|60
1653900630000|2022-05-30 08:50:30|94435.1|94410.1|94439.9|94414.9|94441.4|94416.4|94434.6|94409.6|53
1653900640000|2022-05-30 08:50:40|94439.5|94414.5|94450.2|94425.2|94450.5|94425.5|94439.5|94414.5|48
1653900650000|2022-05-30 08:50:50|94449.4|94424.4|94442.1|94417.1|94450.6|94425.6|94442|94417|50
1653900660000|2022-05-30 08:51:00|94442|94417|94447.1|94422.1|94447.7|94422.7|94442|94417|47
1653900670000|2022-05-30 08:51:10|94447.8|94422.8|94447.6|94422.6|94448.3|94423.3|94446.8|94421.8|27
1653900680000|2022-05-30 08:51:20|94447.9|94422.9|94454.6|94429.6|94463.2|94433.6|94447.3|94413.2|37
1653900690000|2022-05-30 08:51:30|94454.7|94429.7|94453.7|94428.7|94454.7|94429.7|94452|94427|45
1653900700000|2022-05-30 08:51:40|94452.2|94427.2|94452.3|94427.3|94453.7|94428.7|94451.6|94426.6|23
1653900710000|2022-05-30 08:51:50|94452.9|94427.9|94451.8|94426.8|94452.9|94427.9|94450.7|94425.7|36
1653900720000|2022-05-30 08:52:00|94451.4|94426.4|94451.3|94426.3|94452|94427|94450.4|94425.4|29
1653900730000|2022-05-30 08:52:10|94451.6|94426.6|94424.3|94399.3|94451.6|94426.6|94424.3|94399.3|46
1653900740000|2022-05-30 08:52:20|94424.4|94399.4|94433.1|94408.1|94433.6|94408.6|94417.6|94392.6|51
1653900750000|2022-05-30 08:52:30|94433.2|94408.2|94407.2|94382.2|94446.4|94408.2|94404.9|94379.9|52
1653900760000|2022-05-30 08:52:40|94407.4|94382.4|94397.1|94372.1|94407.4|94382.4|94396.2|94371.2|44
1653900770000|2022-05-30 08:52:50|94396.4|94371.4|94393.8|94368.8|94408.3|94383.3|94392.3|94367.3|52
1653900780000|2022-05-30 08:53:00|94393.6|94368.6|94404.4|94379.4|94405.9|94380.9|94393.6|94368.6|61
1653900790000|2022-05-30 08:53:10|94403.7|94378.7|94399.1|94374.1|94403.7|94378.7|94397|94372|61
1653900800000|2022-05-30 08:53:20|94399.5|94374.5|94398.6|94373.6|94401.8|94376.8|94397.6|94372.6|53
1653900810000|2022-05-30 08:53:30|94399|94374|94393.5|94368.5|94406.5|94374.5|94391.3|94356.3|48
1653900820000|2022-05-30 08:53:40|94390.6|94365.6|94392.4|94367.4|94393.8|94368.8|94390.6|94365.6|32
1653900830000|2022-05-30 08:53:50|94388.7|94363.7|94384.9|94359.9|94388.7|94363.7|94380.8|94355.8|50
1653900840000|2022-05-30 08:54:00|94384.5|94359.5|94358.8|94333.8|94384.5|94359.5|94358.8|94333.8|46
1653900850000|2022-05-30 08:54:10|94360.1|94335.1|94357.9|94332.9|94368.9|94335.3|94356.2|94318.5|38
1653900860000|2022-05-30 08:54:20|94357.7|94332.7|94362|94337|94373.5|94337.7|94356.9|94323.5|38
1653900870000|2022-05-30 08:54:30|94360.8|94335.8|94363.5|94338.5|94363.5|94338.5|94360.8|94335.8|28
1653900880000|2022-05-30 08:54:40|94363.3|94338.3|94360.1|94335.1|94366.1|94341.1|94360.1|94335.1|40
1653900890000|2022-05-30 08:54:50|94360.2|94335.2|94359.1|94334.1|94360.8|94335.8|94359|94334|30
1653900900000|2022-05-30 08:55:00|94359.2|94334.2|94358|94333|94366.3|94341.3|94358|94333|43
1653900910000|2022-05-30 08:55:10|94357.7|94332.7|94351.6|94326.6|94357.7|94332.7|94350.9|94325.9|39
1653900920000|2022-05-30 08:55:20|94351.8|94326.8|94335.7|94310.7|94352.1|94327.1|94335|94310|47
1653900930000|2022-05-30 08:55:30|94335.4|94310.4|94335|94310|94339|94314|94331.7|94306.7|53
1653900940000|2022-05-30 08:55:40|94335.2|94310.2|94329.7|94304.7|94336.6|94311.6|94321.8|94296.8|57
1653900950000|2022-05-30 08:55:50|94330.2|94305.2|94330.6|94305.6|94344|94306.4|94326.7|94293.1|48
1653900960000|2022-05-30 08:56:00|94331.6|94306.6|94328.6|94303.6|94331.6|94306.6|94325|94300|45
1653900970000|2022-05-30 08:56:10|94328.8|94303.8|94325.9|94300.9|94338.5|94313.5|94321.7|94296.7|55
1653900980000|2022-05-30 08:56:20|94326|94301|94322.6|94297.6|94345.2|94320.2|94321.6|94296.6|61
1653900990000|2022-05-30 08:56:30|94335|94285|94323.4|94298.4|94335.9|94299.6|94320.6|94285|40
1653901000000|2022-05-30 08:56:40|94323.5|94298.5|94335.8|94310.8|94342.8|94310.8|94322.8|94292.8|44
1653901010000|2022-05-30 08:56:50|94335.5|94310.5|94333.7|94308.7|94335.5|94310.5|94322.5|94297.5|56
1653901020000|2022-05-30 08:57:00|94335.3|94310.3|94333|94308|94335.3|94310.3|94329.6|94304.6|53
1653901030000|2022-05-30 08:57:10|94332.7|94307.7|94328.7|94303.7|94334.2|94309.2|94328.7|94303.7|50
1653901040000|2022-05-30 08:57:20|94329.1|94304.1|94323.4|94298.4|94330.7|94305.7|94320.8|94295.8|45
1653901050000|2022-05-30 08:57:30|94323.6|94298.6|94314.1|94289.1|94323.6|94298.6|94314|94289|69
1653901060000|2022-05-30 08:57:40|94314.2|94289.2|94299.9|94274.9|94314.2|94289.2|94299.5|94274.5|65
1653901070000|2022-05-30 08:57:50|94299.7|94274.7|94297.3|94272.3|94302.5|94277.5|94297.3|94272.3|43
1653901080000|2022-05-30 08:58:00|94297|94272|94298.7|94273.7|94299.6|94274.6|94290.7|94265.7|66
1653901090000|2022-05-30 08:58:10|94297.7|94272.7|94295.3|94270.3|94300.4|94275.4|94293.8|94268.8|61
1653901100000|2022-05-30 08:58:20|94295.1|94270.1|94294.5|94269.5|94296.8|94271.8|94294.5|94269.5|38
1653901110000|2022-05-30 08:58:30|94294|94269|94298.2|94273.2|94300.8|94275.8|94293|94268|57
1653901120000|2022-05-30 08:58:40|94298.1|94273.1|94295.6|94270.6|94298.1|94273.1|94293.9|94268.9|40
1653901130000|2022-05-30 08:58:50|94295.7|94270.7|94291.8|94266.8|94297|94272|94291|94266|30
1653901140000|2022-05-30 08:59:00|94291.7|94266.7|94288.4|94263.4|94293.2|94268.2|94283.4|94258.4|47
1653901150000|2022-05-30 08:59:10|94287.6|94262.6|94289.2|94264.2|94289.4|94264.4|94286.2|94261.2|45
1653901160000|2022-05-30 08:59:20|94288.8|94263.8|94289.1|94264.1|94289.1|94264.1|94281.5|94256.5|56
1653901170000|2022-05-30 08:59:30|94288.6|94263.6|94298.6|94248.6|94298.7|94266.8|94283.9|94246.5|62
1653901180000|2022-05-30 08:59:40|94298.2|94248.2|94291.3|94266.3|94298.2|94266.3|94285.5|94248.2|54
1653901190000|2022-05-30 08:59:50|94291.2|94266.2|94303|94278|94315.6|94285.5|94289.6|94251.7|54
1653901200000|2022-05-30 09:00:00|94303.8|94278.8|94303|94253|94313.1|94278.8|94284.4|94250|66
1653901210000|2022-05-30 09:00:10|94302.6|94252.6|94292.7|94267.7|94306.4|94268.5|94288.9|94252.6|44
1653901220000|2022-05-30 09:00:20|94292.6|94267.6|94281.8|94256.8|94299.4|94268.3|94281.8|94245.5|52
1653901230000|2022-05-30 09:00:30|94281.9|94256.9|94288.8|94263.8|94305.2|94267.9|94281.5|94253.6|49
1653901240000|2022-05-30 09:00:40|94288.3|94263.3|94291.6|94266.6|94305.7|94268.9|94288.2|94253.4|48
1653901250000|2022-05-30 09:00:50|94291.1|94266.1|94300.9|94250.9|94301.9|94266.7|94278.6|94250.8|45
1653901260000|2022-05-30 09:01:00|94301.5|94251.5|94288.7|94263.7|94302|94265.4|94279.5|94251.5|54
1653901270000|2022-05-30 09:01:10|94288.9|94263.9|94286.7|94261.7|94290.5|94265.5|94281.5|94256.5|39
1653901280000|2022-05-30 09:01:20|94286.4|94261.4|94286.4|94261.4|94295.8|94266.2|94282.4|94245.8|48
1653901290000|2022-05-30 09:01:30|94286.8|94261.8|94286.9|94261.9|94293.5|94268.5|94285.9|94260.9|52
1653901300000|2022-05-30 09:01:40|94286.4|94261.4|94288.4|94263.4|94294.6|94269.6|94285.4|94260.4|38
1653901310000|2022-05-30 09:01:50|94289.1|94264.1|94312.2|94262.2|94312.5|94274.5|94288|94262.2|51
1653901320000|2022-05-30 09:02:00|94299.7|94274.7|94292.6|94267.6|94312.6|94275.7|94290.3|94260.8|59
1653901330000|2022-05-30 09:02:10|94292.4|94267.4|94270.1|94245.1|94292.5|94267.5|94264.6|94234.1|58
1653901340000|2022-05-30 09:02:20|94270|94245|94277.7|94227.7|94277.7|94246.6|94262.5|94225.1|59
1653901350000|2022-05-30 09:02:30|94278.8|94228.8|94261|94236|94278.8|94239.5|94260|94228.8|40
1653901360000|2022-05-30 09:02:40|94260.8|94235.8|94256.5|94231.5|94261.3|94236.3|94255.4|94230.4|40
1653901370000|2022-05-30 09:02:50|94256.2|94231.2|94237.7|94212.7|94256.3|94231.3|94233.6|94208.6|67
1653901380000|2022-05-30 09:03:00|94238.1|94213.1|94213|94188|94238.1|94213.1|94212.4|94187.4|58
1653901390000|2022-05-30 09:03:10|94225.5|94175.5|94222.9|94197.9|94238|94201.1|94212.4|94175.4|63
1653901400000|2022-05-30 09:03:20|94222.1|94197.1|94206.5|94181.5|94223.4|94198.4|94203.3|94178.3|69
1653901410000|2022-05-30 09:03:30|94205.8|94180.8|94205.4|94180.4|94211.8|94186.8|94203.1|94178.1|55
1653901420000|2022-05-30 09:03:40|94205|94180|94211|94186|94225.4|94187.8|94204.5|94175.4|53
1653901430000|2022-05-30 09:03:50|94211.5|94186.5|94212.4|94187.4|94225.2|94190.3|94210.3|94175.2|48
1653901440000|2022-05-30 09:04:00|94212.1|94187.1|94201.8|94176.8|94212.1|94187.1|94201.4|94176.4|61
1653901450000|2022-05-30 09:04:10|94201.9|94176.9|94199.9|94174.9|94207.6|94182.6|94193.4|94168.4|65
1653901460000|2022-05-30 09:04:20|94199|94174|94204.8|94179.8|94205.7|94180.7|94194.9|94169.9|58
1653901470000|2022-05-30 09:04:30|94203.9|94178.9|94202.2|94177.2|94205.9|94180.9|94198.8|94173.8|59
1653901480000|2022-05-30 09:04:40|94202.4|94177.4|94193.7|94168.7|94202.6|94177.6|94193.7|94168.7|55
1653901490000|2022-05-30 09:04:50|94194.3|94169.3|94198.1|94173.1|94204.5|94179.5|94193.6|94168.6|48
1653901500000|2022-05-30 09:05:00|94198.8|94173.8|94221.5|94196.5|94222.3|94197.3|94198.8|94173.8|66
1653901510000|2022-05-30 09:05:10|94221.6|94196.6|94225.1|94200.1|94225.7|94200.7|94220.5|94195.5|44
1653901520000|2022-05-30 09:05:20|94225.2|94200.2|94224.4|94199.4|94231.4|94206.4|94221.4|94196.4|50
1653901530000|2022-05-30 09:05:30|94224.1|94199.1|94199.1|94174.1|94225.9|94200.9|94197.5|94172.5|57
1653901540000|2022-05-30 09:05:40|94199.4|94174.4|94206|94181|94223.6|94185|94198.7|94169.7|60
1653901550000|2022-05-30 09:05:50|94207.4|94182.4|94216.1|94191.1|94217.2|94192.2|94207.4|94182.4|49
1653901560000|2022-05-30 09:06:00|94216.3|94191.3|94210.8|94185.8|94217.8|94192.8|94210.3|94185.3|62
1653901570000|2022-05-30 09:06:10|94208.8|94183.8|94208.4|94183.4|94222.7|94197.7|94200|94175|71
1653901580000|2022-05-30 09:06:20|94207.7|94182.7|94206.3|94181.3|94213.4|94188.4|94204.4|94179.4|64
1653901590000|2022-05-30 09:06:30|94207.1|94182.1|94204.4|94179.4|94207.7|94182.7|94198.8|94173.8|62
1653901600000|2022-05-30 09:06:40|94204.6|94179.6|94197.1|94172.1|94206|94181|94195.8|94170.8|55
1653901610000|2022-05-30 09:06:50|94197|94172|94211.7|94186.7|94220.3|94195.3|94197|94172|54
1653901620000|2022-05-30 09:07:00|94211.6|94186.6|94196.2|94171.2|94212.5|94187.5|94196.2|94171.2|73
1653901630000|2022-05-30 09:07:10|94195.9|94170.9|94171.6|94146.6|94195.9|94170.9|94171.6|94146.6|67
1653901640000|2022-05-30 09:07:20|94171.4|94146.4|94172.6|94147.6|94182.3|94157.3|94165.9|94140.9|69
1653901650000|2022-05-30 09:07:30|94172.5|94147.5|94154.4|94129.4|94174.6|94149.6|94154.4|94129.4|62
1653901660000|2022-05-30 09:07:40|94154|94129|94168.7|94143.7|94169.3|94144.3|94154|94129|56
1653901670000|2022-05-30 09:07:50|94169|94144|94170.8|94145.8|94175|94150|94168.8|94143.8|52
1653901680000|2022-05-30 09:08:00|94172.1|94147.1|94194.9|94169.9|94199.4|94174.4|94171.3|94146.3|62
1653901690000|2022-05-30 09:08:10|94193.9|94168.9|94203|94178|94208.2|94179.2|94192.9|94158.2|61
1653901700000|2022-05-30 09:08:20|94203.9|94178.9|94205.4|94180.4|94213.5|94188.5|94203.9|94178.9|64
1653901710000|2022-05-30 09:08:30|94205.6|94180.6|94182.8|94157.8|94206|94181|94182.5|94157.5|60
1653901720000|2022-05-30 09:08:40|94183|94158|94184|94159|94184.9|94159.9|94175.3|94150.3|54
1653901730000|2022-05-30 09:08:50|94185|94160|94192|94167|94192.2|94167.2|94181.3|94156.3|58
1653901740000|2022-05-30 09:09:00|94191.5|94166.5|94202.2|94177.2|94209|94184|94191.5|94166.5|61
1653901750000|2022-05-30 09:09:10|94202.1|94177.1|94161.4|94136.4|94202.1|94177.1|94157.8|94132.8|58
1653901760000|2022-05-30 09:09:20|94161.1|94136.1|94174.5|94149.5|94177.3|94152.3|94160|94135|59
1653901770000|2022-05-30 09:09:30|94174.7|94149.7|94174.4|94149.4|94175.1|94150.1|94171.8|94146.8|40
1653901780000|2022-05-30 09:09:40|94174.6|94149.6|94190.3|94165.3|94190.6|94165.6|94174.5|94149.5|49
1653901790000|2022-05-30 09:09:50|94189.9|94164.9|94189.3|94164.3|94195.1|94170.1|94188.8|94163.8|41
1653901800000|2022-05-30 09:10:00|94189.1|94164.1|94195.9|94170.9|94197.2|94172.2|94186.2|94161.2|48
1653901810000|2022-05-30 09:10:10|94196.7|94171.7|94201|94176|94206.1|94181.1|94194.3|94169.3|54
1653901820000|2022-05-30 09:10:20|94200.3|94175.3|94203.6|94178.6|94203.8|94178.8|94198.7|94173.7|50
1653901830000|2022-05-30 09:10:30|94203.2|94178.2|94212.2|94187.2|94212.2|94187.2|94202.6|94177.6|53
1653901840000|2022-05-30 09:10:40|94213.3|94188.3|94209.5|94184.5|94217.1|94192.1|94207.7|94182.7|49
1653901850000|2022-05-30 09:10:50|94209.7|94184.7|94204.8|94179.8|94210.7|94185.7|94195.1|94170.1|52
1653901860000|2022-05-30 09:11:00|94203.9|94178.9|94204.4|94179.4|94210.5|94185.5|94202.1|94177.1|56
1653901870000|2022-05-30 09:11:10|94204.8|94179.8|94202.7|94177.7|94206|94181|94198.9|94173.9|47
1653901880000|2022-05-30 09:11:20|94202|94177|94208.6|94183.6|94208.8|94183.8|94201.7|94176.7|39
1653901890000|2022-05-30 09:11:30|94208|94183|94206.8|94181.8|94209.5|94184.5|94205.9|94180.9|43
1653901900000|2022-05-30 09:11:40|94206.9|94181.9|94200.2|94175.2|94206.9|94181.9|94199.8|94174.8|45
1653901910000|2022-05-30 09:11:50|94200|94175|94209.6|94184.6|94209.8|94184.8|94200|94175|50
1653901920000|2022-05-30 09:12:00|94209.5|94184.5|94206.7|94181.7|94210.5|94185.5|94203.4|94178.4|45
1653901930000|2022-05-30 09:12:10|94204.8|94179.8|94214.9|94189.9|94219|94194|94201.4|94176.4|42
1653901940000|2022-05-30 09:12:20|94214.5|94189.5|94195.9|94170.9|94214.7|94189.7|94195.9|94170.9|29
1653901950000|2022-05-30 09:12:30|94196.6|94171.6|94200.1|94175.1|94200.1|94175.1|94192.6|94167.6|35
1653901960000|2022-05-30 09:12:40|94198.7|94173.7|94200.5|94175.5|94204.2|94179.2|94198.7|94173.7|32
1653901970000|2022-05-30 09:12:50|94200.7|94175.7|94185.8|94160.8|94203.5|94178.5|94180.7|94155.7|41
1653901980000|2022-05-30 09:13:00|94186.3|94161.3|94189.8|94164.8|94190.7|94165.7|94186|94161|38
1653901990000|2022-05-30 09:13:10|94190|94165|94193.7|94168.7|94193.7|94168.7|94177.2|94152.2|55
1653902000000|2022-05-30 09:13:20|94193.8|94168.8|94165.9|94140.9|94193.8|94168.8|94165.9|94133.1|64
1653902010000|2022-05-30 09:13:30|94166.7|94141.7|94172.6|94147.6|94175.5|94150.5|94160.3|94135.3|62
1653902020000|2022-05-30 09:13:40|94173.1|94148.1|94194.5|94169.5|94194.5|94169.5|94173.1|94148.1|60
1653902030000|2022-05-30 09:13:50|94194.8|94169.8|94182.4|94157.4|94195|94170|94180.3|94155.3|38
1653902040000|2022-05-30 09:14:00|94182.8|94157.8|94193.7|94168.7|94194.3|94169.3|94182.1|94157.1|46
1653902050000|2022-05-30 09:14:10|94194.1|94169.1|94189.4|94164.4|94195.9|94170.9|94189.4|94164.4|38
1653902060000|2022-05-30 09:14:20|94186.5|94161.5|94187|94162|94191.9|94166.9|94185.4|94160.4|35
1653902070000|2022-05-30 09:14:30|94187.3|94162.3|94185.8|94160.8|94187.3|94162.3|94180.7|94155.7|30
1653902080000|2022-05-30 09:14:40|94185.6|94160.6|94207.6|94182.6|94208.7|94183.7|94185.4|94160.4|51
1653902090000|2022-05-30 09:14:50|94208.1|94183.1|94203.3|94178.3|94210.3|94185.3|94202.4|94177.4|40
1653902100000|2022-05-30 09:15:00|94202.9|94177.9|94197.3|94172.3|94204|94179|94193.7|94168.7|37
1653902110000|2022-05-30 09:15:10|94197.4|94172.4|94207.5|94182.5|94211|94186|94196|94171|37
1653902120000|2022-05-30 09:15:20|94207.6|94182.6|94207.2|94182.2|94212.1|94187.1|94205.1|94180.1|44
1653902130000|2022-05-30 09:15:30|94208|94183|94236.6|94211.6|94243.5|94218.5|94208|94180.9|68
1653902140000|2022-05-30 09:15:40|94231|94206|94225.4|94200.4|94237.1|94212.1|94212.9|94173.3|60
1653902150000|2022-05-30 09:15:50|94225.9|94200.9|94220|94195|94232.4|94203|94207.6|94182.4|64
1653902160000|2022-05-30 09:16:00|94218.8|94193.8|94218|94193|94220.4|94195.4|94216.7|94191.7|40
1653902170000|2022-05-30 09:16:10|94217.8|94192.8|94213.7|94188.7|94219.4|94194.4|94212|94187|41
1653902180000|2022-05-30 09:16:20|94213.8|94188.8|94205.5|94180.5|94214.3|94189.3|94205.5|94180.5|40
1653902190000|2022-05-30 09:16:30|94205.1|94180.1|94200.3|94175.3|94210.4|94185.4|94199|94174|46
1653902200000|2022-05-30 09:16:40|94199.6|94174.6|94204.9|94179.9|94205.5|94180.5|94199.6|94174.6|28
1653902210000|2022-05-30 09:16:50|94203.3|94178.3|94192.6|94167.6|94204.9|94179.9|94179.6|94139.3|53
1653902220000|2022-05-30 09:17:00|94193.6|94168.6|94194.6|94169.6|94194.9|94169.9|94189.7|94164.7|41
1653902230000|2022-05-30 09:17:10|94193.9|94168.9|94198.3|94173.3|94204.2|94175.5|94192.7|94154.2|51
1653902240000|2022-05-30 09:17:20|94198.2|94173.2|94199.2|94174.2|94200.1|94175.1|94190.7|94165.7|49
1653902250000|2022-05-30 09:17:30|94199.4|94174.4|94202.3|94152.3|94202.3|94174.4|94179.1|94146.1|44
1653902260000|2022-05-30 09:17:40|94202|94152|94192|94167|94203.1|94167.7|94188|94152|45
1653902270000|2022-05-30 09:17:50|94192.3|94167.3|94189.5|94164.5|94192.8|94167.8|94186.4|94161.4|43
1653902280000|2022-05-30 09:18:00|94190.1|94165.1|94192.2|94167.2|94195.1|94170.1|94189.8|94164.8|32
1653902290000|2022-05-30 09:18:10|94192.1|94167.1|94194.8|94169.8|94200.4|94175.4|94191.1|94166.1|28
1653902300000|2022-05-30 09:18:20|94195.3|94170.3|94196|94171|94196.9|94171.9|94195|94170|37
1653902310000|2022-05-30 09:18:30|94195.9|94170.9|94210|94185|94210.3|94185.3|94195.5|94170.5|38
1653902320000|2022-05-30 09:18:40|94209.7|94184.7|94218.1|94193.1|94218.3|94193.3|94206.3|94181.3|46
1653902330000|2022-05-30 09:18:50|94216.4|94191.4|94220.3|94195.3|94223.3|94198.3|94216.4|94191.4|40
1653902340000|2022-05-30 09:19:00|94236.7|94211.7|94271.5|94246.5|94273.8|94248.8|94236.7|94211.7|72
1653902350000|2022-05-30 09:19:10|94270.9|94245.9|94270.9|94245.9|94274.9|94249.9|94268.7|94243.7|45
1653902360000|2022-05-30 09:19:20|94271.9|94246.9|94280.8|94255.8|94301.2|94268.6|94271.9|94244.8|53
1653902370000|2022-05-30 09:19:30|94280.5|94255.5|94282.2|94257.2|94294.7|94258.5|94280.5|94244.7|37
1653902380000|2022-05-30 09:19:40|94281.9|94256.9|94296.8|94246.8|94298.2|94261.5|94281.9|94246.8|32
1653902390000|2022-05-30 09:19:50|94284.5|94259.5|94287.1|94262.1|94289.7|94264.7|94283.1|94258.1|37
1653902400000|2022-05-30 09:20:00|94285.4|94260.4|94290.7|94265.7|94291.5|94266.5|94281.2|94256.2|46
1653902410000|2022-05-30 09:20:10|94290.6|94265.6|94283.8|94258.8|94293.2|94268.2|94282.3|94257.3|40
1653902420000|2022-05-30 09:20:20|94283.7|94258.7|94281.4|94256.4|94288.2|94263.2|94280.7|94255.7|55
1653902430000|2022-05-30 09:20:30|94281.7|94256.7|94308.1|94283.1|94309.6|94284.6|94279.7|94254.7|48
1653902440000|2022-05-30 09:20:40|94308|94283|94303.5|94278.5|94309.2|94284.2|94298.4|94273.4|57
1653902450000|2022-05-30 09:20:50|94304.9|94279.9|94290.1|94265.1|94309.3|94284.3|94288.7|94263.7|58
1653902460000|2022-05-30 09:21:00|94289.6|94264.6|94286.5|94261.5|94290.1|94265.1|94286|94261|50
1653902470000|2022-05-30 09:21:10|94286.8|94261.8|94278|94253|94287|94262|94266.4|94241.4|52
1653902480000|2022-05-30 09:21:20|94277.2|94252.2|94293.1|94268.1|94294.2|94269.2|94276.6|94251.6|56
1653902490000|2022-05-30 09:21:30|94304.9|94254.9|94287.5|94262.5|94305.8|94269.8|94285.7|94254.8|46
1653902500000|2022-05-30 09:21:40|94287.4|94262.4|94289.6|94264.6|94289.6|94264.6|94285.7|94260.7|39
1653902510000|2022-05-30 09:21:50|94288.8|94263.8|94285.3|94260.3|94290.7|94265.7|94285.2|94260.2|25
1653902520000|2022-05-30 09:22:00|94285.4|94260.4|94284.7|94259.7|94288.1|94263.1|94281.4|94256.4|47
1653902530000|2022-05-30 09:22:10|94285.2|94260.2|94286.2|94261.2|94287.6|94262.6|94284.5|94259.5|20
1653902540000|2022-05-30 09:22:20|94286.4|94261.4|94291.7|94266.7|94303.8|94266.9|94284.7|94253.8|36
1653902550000|2022-05-30 09:22:30|94291.3|94266.3|94297|94272|94297.6|94272.6|94291.3|94266.3|43
1653902560000|2022-05-30 09:22:40|94296.5|94271.5|94298|94273|94302.6|94277.6|94296.5|94271.5|35
1653902570000|2022-05-30 09:22:50|94298.4|94273.4|94295.8|94270.8|94298.8|94273.8|94295.8|94270.8|26
1653902580000|2022-05-30 09:23:00|94295.6|94270.6|94283.6|94258.6|94295.7|94270.7|94282.8|94257.8|41
1653902590000|2022-05-30 09:23:10|94284|94259|94283.3|94258.3|94284.2|94259.2|94276.3|94251.3|49
1653902600000|2022-05-30 09:23:20|94283.4|94258.4|94284|94259|94284.8|94259.8|94281|94256|25
1653902610000|2022-05-30 09:23:30|94284.3|94259.3|94285.5|94260.5|94285.5|94260.5|94283.9|94258.9|26
1653902620000|2022-05-30 09:23:40|94285.6|94260.6|94284.2|94259.2|94285.6|94260.6|94283.6|94258.6|30
1653902630000|2022-05-30 09:23:50|94283.8|94258.8|94291.9|94266.9|94293.7|94268.7|94283.6|94258.6|36
1653902640000|2022-05-30 09:24:00|94293.1|94268.1|94286.4|94261.4|94293.6|94268.6|94286.4|94261.4|40
1653902650000|2022-05-30 09:24:10|94285.9|94260.9|94286.7|94261.7|94288.9|94263.9|94285.9|94260.9|45
1653902660000|2022-05-30 09:24:20|94286.5|94261.5|94290.5|94265.5|94296.2|94271.2|94285.9|94260.9|38
1653902670000|2022-05-30 09:24:30|94291.4|94266.4|94293|94268|94303.6|94268.6|94290.5|94252.6|46
1653902680000|2022-05-30 09:24:40|94292.9|94267.9|94294.1|94269.1|94294.5|94269.5|94291.5|94266.5|31
1653902690000|2022-05-30 09:24:50|94294.2|94269.2|94297|94272|94304.4|94279.4|94291.8|94254.1|55
1653902700000|2022-05-30 09:25:00|94297.7|94272.7|94303.4|94253.4|94303.4|94273.2|94289.6|94251.2|54
1653902710000|2022-05-30 09:25:10|94291.8|94266.8|94287.9|94262.9|94304.3|94267|94287.1|94252.5|29
1653902720000|2022-05-30 09:25:20|94287.5|94262.5|94287.9|94262.9|94301.4|94263.1|94287.2|94249|20
1653902730000|2022-05-30 09:25:30|94287.6|94262.6|94288.4|94263.4|94301.7|94265|94285.9|94250.5|27
1653902740000|2022-05-30 09:25:40|94287.1|94262.1|94286.1|94261.1|94297.5|94262.2|94284.1|94246.5|35
1653902750000|2022-05-30 09:25:50|94285.6|94260.6|94288.8|94263.8|94302|94264.5|94285.6|94249.9|35
1653902760000|2022-05-30 09:26:00|94289.1|94264.1|94286.8|94261.8|94290.2|94265.2|94286.8|94261.8|31
1653902770000|2022-05-30 09:26:10|94285.3|94260.3|94283.6|94258.6|94286.1|94261.1|94283|94258|26
1653902780000|2022-05-30 09:26:20|94283.9|94258.9|94276.3|94251.3|94284.1|94259.1|94276.3|94251.3|32
1653902790000|2022-05-30 09:26:30|94276.8|94251.8|94272.4|94247.4|94276.8|94251.8|94270.1|94245.1|41
1653902800000|2022-05-30 09:26:40|94272.3|94247.3|94267.7|94242.7|94272.5|94247.5|94266.6|94241.6|39
1653902810000|2022-05-30 09:26:50|94267.4|94242.4|94269.5|94244.5|94271.7|94246.7|94264.9|94239.9|37
1653902820000|2022-05-30 09:27:00|94269.9|94244.9|94255.1|94230.1|94269.9|94244.9|94254.7|94229.7|41
1653902830000|2022-05-30 09:27:10|94266.8|94216.8|94255.2|94230.2|94269|94233.1|94253.7|94216.8|27
1653902840000|2022-05-30 09:27:20|94255.3|94230.3|94255.1|94230.1|94255.5|94230.5|94254.6|94229.6|14
1653902850000|2022-05-30 09:27:30|94256.5|94231.5|94255.5|94230.5|94267.8|94232|94251.1|94217.8|41
1653902860000|2022-05-30 09:27:40|94255.3|94230.3|94238.1|94213.1|94255.3|94230.3|94237.9|94212.9|34
1653902870000|2022-05-30 09:27:50|94238.5|94213.5|94214|94189|94251.3|94214.2|94212.6|94187.6|54
1653902880000|2022-05-30 09:28:00|94216.5|94191.5|94223|94198|94223.7|94198.7|94214.6|94189.6|50
1653902890000|2022-05-30 09:28:10|94222.9|94197.9|94225.4|94200.4|94228.6|94203.6|94222.4|94197.4|47
1653902900000|2022-05-30 09:28:20|94225.3|94200.3|94229.8|94204.8|94232.4|94207.4|94223.7|94198.7|41
1653902910000|2022-05-30 09:28:30|94229.2|94204.2|94228.4|94203.4|94231.6|94206.6|94227.3|94202.3|30
1653902920000|2022-05-30 09:28:40|94228.6|94203.6|94235.1|94210.1|94237.5|94212.5|94228.6|94203.6|47
1653902930000|2022-05-30 09:28:50|94234.9|94209.9|94236.6|94211.6|94236.6|94211.6|94234.8|94209.8|17
1653902940000|2022-05-30 09:29:00|94236.3|94211.3|94237|94212|94237|94212|94234.3|94209.3|32
1653902950000|2022-05-30 09:29:10|94237.2|94212.2|94229.3|94204.3|94237.2|94212.2|94228.5|94203.5|46
1653902960000|2022-05-30 09:29:20|94229.8|94204.8|94223.9|94198.9|94229.8|94204.8|94221.5|94196.5|43
1653902970000|2022-05-30 09:29:30|94223.8|94198.8|94222.8|94197.8|94229|94204|94222.8|94197.8|53
1653902980000|2022-05-30 09:29:40|94223.5|94198.5|94210.7|94185.7|94223.6|94198.6|94210.1|94185.1|50
1653902990000|2022-05-30 09:29:50|94210.5|94185.5|94202|94177|94211.3|94186.3|94201.5|94176.5|63
1653903000000|2022-05-30 09:30:00|94201.9|94176.9|94188.1|94163.1|94202.2|94177.2|94188.1|94163.1|54
1653903010000|2022-05-30 09:30:10|94188.3|94163.3|94188.4|94163.4|94190.5|94165.5|94170.5|94145.5|63
1653903020000|2022-05-30 09:30:20|94188.5|94163.5|94221.4|94196.4|94224.9|94199.9|94188.3|94163.3|57
1653903030000|2022-05-30 09:30:30|94221.7|94196.7|94226.6|94201.6|94233.9|94208.9|94214.3|94189.3|61
1653903040000|2022-05-30 09:30:40|94227.4|94202.4|94237.2|94212.2|94238.8|94213.8|94226.8|94201.8|57
1653903050000|2022-05-30 09:30:50|94236.5|94211.5|94241.8|94216.8|94242|94217|94228.8|94203.8|56
1653903060000|2022-05-30 09:31:00|94242|94217|94233.9|94208.9|94243|94218|94232.8|94207.8|48
1653903070000|2022-05-30 09:31:10|94234.5|94209.5|94244|94219|94244.6|94219.6|94232.5|94207.5|43
1653903080000|2022-05-30 09:31:20|94243.8|94218.8|94231.7|94206.7|94243.8|94218.8|94227.8|94202.8|47
1653903090000|2022-05-30 09:31:30|94231.6|94206.6|94237.6|94212.6|94237.6|94212.6|94223.1|94198.1|33
1653903100000|2022-05-30 09:31:40|94238.2|94213.2|94271.2|94246.2|94275.9|94250.9|94238.2|94213.2|68
1653903110000|2022-05-30 09:31:50|94271.5|94246.5|94267.3|94242.3|94272.9|94247.9|94265.5|94240.5|38
1653903120000|2022-05-30 09:32:00|94267|94242|94263.9|94238.9|94272.1|94247.1|94263.9|94238.9|38
1653903130000|2022-05-30 09:32:10|94265.2|94240.2|94268.9|94243.9|94270|94245|94265.2|94240.2|54
1653903140000|2022-05-30 09:32:20|94269.5|94244.5|94267.4|94242.4|94269.7|94244.7|94267.3|94242.3|35
1653903150000|2022-05-30 09:32:30|94266.7|94241.7|94261.2|94236.2|94267.5|94242.5|94260.6|94235.6|36
1653903160000|2022-05-30 09:32:40|94261.1|94236.1|94268.2|94243.2|94268.4|94243.4|94258.6|94233.6|44
1653903170000|2022-05-30 09:32:50|94267.8|94242.8|94270.2|94245.2|94270.4|94245.4|94267.3|94242.3|30
1653903180000|2022-05-30 09:33:00|94270.1|94245.1|94261.7|94236.7|94271.7|94246.7|94261.7|94236.7|39
1653903190000|2022-05-30 09:33:10|94262.8|94237.8|94253.2|94228.2|94264.9|94239.9|94253.2|94228.2|53
1653903200000|2022-05-30 09:33:20|94253.7|94228.7|94252.3|94227.3|94261.5|94236.5|94250.6|94225.6|42
1653903210000|2022-05-30 09:33:30|94249.6|94224.6|94249.8|94224.8|94255.3|94230.3|94247.5|94222.5|44
1653903220000|2022-05-30 09:33:40|94250.1|94225.1|94261.7|94236.7|94265.2|94237|94249.5|94214.9|42
1653903230000|2022-05-30 09:33:50|94260.5|94235.5|94279.1|94254.1|94279.1|94254.1|94260.4|94235.4|41
1653903240000|2022-05-30 09:34:00|94278.1|94253.1|94253.2|94228.2|94280.2|94255.2|94251.8|94226.8|63
1653903250000|2022-05-30 09:34:10|94253.9|94228.9|94247.4|94222.4|94253.9|94228.9|94246|94221|38
1653903260000|2022-05-30 09:34:20|94247.8|94222.8|94237.8|94212.8|94248.1|94223.1|94235.9|94210.9|35
1653903270000|2022-05-30 09:34:30|94238.1|94213.1|94239.7|94214.7|94244|94219|94236.4|94211.4|48
1653903280000|2022-05-30 09:34:40|94239.3|94214.3|94232.4|94207.4|94240.2|94215.2|94232.3|94207.3|41
1653903290000|2022-05-30 09:34:50|94232.5|94207.5|94229.8|94204.8|94232.7|94207.7|94227|94202|39
1653903300000|2022-05-30 09:35:00|94229.7|94204.7|94232|94207|94232.3|94207.3|94229.2|94204.2|44
1653903310000|2022-05-30 09:35:10|94232.1|94207.1|94213.3|94188.3|94232.1|94207.1|94213|94188|48
1653903320000|2022-05-30 09:35:20|94213.4|94188.4|94208.3|94183.3|94213.4|94188.4|94206|94181|42
1653903330000|2022-05-30 09:35:30|94210.2|94185.2|94217.3|94192.3|94217.3|94192.3|94210.2|94185.2|46
1653903340000|2022-05-30 09:35:40|94217.2|94192.2|94222.3|94197.3|94224.3|94199.3|94216.8|94191.8|50
1653903350000|2022-05-30 09:35:50|94221.9|94196.9|94214.5|94189.5|94224.7|94199.7|94214.5|94189.5|37
1653903360000|2022-05-30 09:36:00|94214.6|94189.6|94209.6|94184.6|94215.6|94190.6|94206.2|94181.2|46
1653903370000|2022-05-30 09:36:10|94209.9|94184.9|94210.9|94185.9|94211.9|94186.9|94207.8|94182.8|38
1653903380000|2022-05-30 09:36:20|94211.5|94186.5|94203.3|94178.3|94213.8|94188.8|94200.6|94175.6|49
1653903390000|2022-05-30 09:36:30|94203.2|94178.2|94202.7|94177.7|94205.2|94180.2|94201.7|94176.7|41
1653903400000|2022-05-30 09:36:40|94202.9|94177.9|94198.3|94173.3|94203.1|94178.1|94198.3|94173.3|34
1653903410000|2022-05-30 09:36:50|94198.4|94173.4|94200.7|94175.7|94201.1|94176.1|94198.1|94173.1|38
1653903420000|2022-05-30 09:37:00|94200.3|94175.3|94188.9|94163.9|94207|94182|94187.6|94162.6|48
1653903430000|2022-05-30 09:37:10|94188.6|94163.6|94214|94189|94218.5|94193.5|94185.3|94160.3|57
1653903440000|2022-05-30 09:37:20|94214.2|94189.2|94212.7|94187.7|94215.8|94190.8|94210.1|94185.1|40
1653903450000|2022-05-30 09:37:30|94217.9|94192.9|94224.7|94199.7|94230.9|94205.9|94217.9|94192.9|64
1653903460000|2022-05-30 09:37:40|94226.5|94201.5|94230.7|94205.7|94245.6|94220.6|94224.8|94199.8|63
1653903470000|2022-05-30 09:37:50|94232.2|94207.2|94244.1|94219.1|94244.3|94219.3|94230.3|94205.3|49
1653903480000|2022-05-30 09:38:00|94245|94220|94239.7|94214.7|94246.8|94221.8|94233.4|94208.4|57
1653903490000|2022-05-30 09:38:10|94238.6|94213.6|94223.4|94198.4|94241.2|94216.2|94219.6|94194.6|63
1653903500000|2022-05-30 09:38:20|94223.2|94198.2|94235.8|94210.8|94237.9|94212.9|94222.3|94197.3|49
1653903510000|2022-05-30 09:38:30|94236.1|94211.1|94250.4|94225.4|94253.1|94228.1|94236.1|94211.1|47
1653903520000|2022-05-30 09:38:40|94249.8|94224.8|94252.2|94227.2|94255|94230|94249.8|94224.8|25
1653903530000|2022-05-30 09:38:50|94252|94227|94248.4|94223.4|94259.6|94227|94246.1|94207|33
1653903540000|2022-05-30 09:39:00|94248.2|94223.2|94258.5|94233.5|94259.4|94234.4|94247.4|94222.4|42
1653903550000|2022-05-30 09:39:10|94259.6|94234.6|94246.4|94221.4|94261.2|94236.2|94242.2|94217.2|48
1653903560000|2022-05-30 09:39:20|94247.6|94222.6|94248.6|94223.6|94249.8|94224.8|94246.6|94221.6|24
1653903570000|2022-05-30 09:39:30|94248|94223|94255.9|94230.9|94267.8|94233.4|94248|94217.1|35
1653903580000|2022-05-30 09:39:40|94255.3|94230.3|94253.4|94228.4|94259.4|94234.4|94250.1|94225.1|42
1653903590000|2022-05-30 09:39:50|94252.9|94227.9|94257|94232|94257.5|94232.5|94251.4|94226.4|39
1653903600000|2022-05-30 09:40:00|94257.3|94232.3|94258.9|94233.9|94259.9|94234.9|94256.8|94231.8|26
1653903610000|2022-05-30 09:40:10|94258.8|94233.8|94264.9|94239.9|94275.7|94241.5|94258.8|94225.5|40
1653903620000|2022-05-30 09:40:20|94265.1|94240.1|94264.3|94239.3|94267.6|94242.6|94263.3|94238.3|30
1653903630000|2022-05-30 09:40:30|94268|94243|94264.3|94239.3|94268.3|94243.3|94256|94231|52
1653903640000|2022-05-30 09:40:40|94264.1|94239.1|94269.3|94244.3|94269.8|94244.8|94264.1|94239.1|44
1653903650000|2022-05-30 09:40:50|94270.1|94245.1|94273.6|94248.6|94287.5|94250.4|94270.1|94232.6|32
1653903660000|2022-05-30 09:41:00|94273.2|94248.2|94272.8|94247.8|94275.3|94250.3|94272.8|94247.8|17
1653903670000|2022-05-30 09:41:10|94272.6|94247.6|94274.6|94249.6|94274.6|94249.6|94271.9|94246.9|21
1653903680000|2022-05-30 09:41:20|94275.1|94250.1|94272.9|94247.9|94279.3|94254.3|94267.7|94242.7|54
1653903690000|2022-05-30 09:41:30|94272.6|94247.6|94268.1|94243.1|94273.5|94248.5|94264.7|94239.7|40
1653903700000|2022-05-30 09:41:40|94268.3|94243.3|94285.9|94260.9|94285.9|94260.9|94267.8|94242.8|38
1653903710000|2022-05-30 09:41:50|94285.3|94260.3|94283.7|94258.7|94285.3|94260.3|94281.7|94256.7|43
1653903720000|2022-05-30 09:42:00|94285.3|94260.3|94281.3|94256.3|94300.2|94265.4|94278.5|94247.6|46
1653903730000|2022-05-30 09:42:10|94281.4|94256.4|94293.9|94268.9|94295.5|94270.5|94279.6|94254.6|37
1653903740000|2022-05-30 09:42:20|94294.6|94269.6|94306.3|94281.3|94306.3|94281.3|94294.6|94269.6|47
1653903750000|2022-05-30 09:42:30|94307|94282|94307.1|94282.1|94307.1|94282.1|94304.9|94279.9|29
1653903760000|2022-05-30 09:42:40|94306.5|94281.5|94323.4|94298.4|94324.1|94299.1|94306.5|94281.5|56
1653903770000|2022-05-30 09:42:50|94320.2|94295.2|94323.8|94298.8|94325.4|94300.4|94320.2|94295.2|52
1653903780000|2022-05-30 09:43:00|94323.3|94298.3|94323.7|94298.7|94324.5|94299.5|94322.7|94297.7|32
1653903790000|2022-05-30 09:43:10|94323.1|94298.1|94318.9|94293.9|94324.3|94299.3|94313.8|94288.8|43
1653903800000|2022-05-30 09:43:20|94320.1|94295.1|94318.9|94293.9|94320.7|94295.7|94318.7|94293.7|36
1653903810000|2022-05-30 09:43:30|94318.7|94293.7|94319.7|94294.7|94325.1|94300.1|94314.7|94289.7|47
1653903820000|2022-05-30 09:43:40|94315.3|94290.3|94321.7|94296.7|94323.7|94298.7|94315.3|94290.3|48
1653903830000|2022-05-30 09:43:50|94322.6|94297.6|94320.6|94295.6|94322.6|94297.6|94316.8|94291.8|39
1653903840000|2022-05-30 09:44:00|94319.7|94294.7|94318.1|94293.1|94324.3|94299.3|94314.3|94289.3|52
1653903850000|2022-05-30 09:44:10|94318.9|94293.9|94318.1|94293.1|94322.4|94297.4|94315.3|94290.3|44
1653903860000|2022-05-30 09:44:20|94319|94294|94320|94295|94321.6|94296.6|94316.3|94291.3|33
1653903870000|2022-05-30 09:44:30|94318.8|94293.8|94315.4|94290.4|94320.9|94295.9|94314.6|94289.6|52
1653903880000|2022-05-30 09:44:40|94316.2|94291.2|94313.3|94288.3|94318.6|94293.6|94311.8|94286.8|51
1653903890000|2022-05-30 09:44:50|94312.9|94287.9|94311.9|94286.9|94314|94289|94308.5|94283.5|52
1653903900000|2022-05-30 09:45:00|94311.3|94286.3|94313.9|94288.9|94316.2|94291.2|94308.9|94283.9|45
1653903910000|2022-05-30 09:45:10|94313.5|94288.5|94312.2|94287.2|94314.4|94289.4|94310.9|94285.9|34
1653903920000|2022-05-30 09:45:20|94311.9|94286.9|94315.4|94290.4|94316.8|94291.8|94308.4|94283.4|34
1653903930000|2022-05-30 09:45:30|94315.2|94290.2|94316.6|94291.6|94318.8|94293.8|94313.3|94288.3|33
1653903940000|2022-05-30 09:45:40|94317.1|94292.1|94317|94292|94319.3|94294.3|94314|94289|43
1653903950000|2022-05-30 09:45:50|94316.8|94291.8|94334.8|94309.8|94336.7|94311.7|94316.8|94291.8|51
1653903960000|2022-05-30 09:46:00|94334.9|94309.9|94333.3|94308.3|94335.1|94310.1|94328.8|94303.8|51
1653903970000|2022-05-30 09:46:10|94333.1|94308.1|94333.5|94308.5|94334.5|94309.5|94332.3|94307.3|43
1653903980000|2022-05-30 09:46:20|94333.7|94308.7|94328.3|94303.3|94333.7|94308.7|94327.8|94302.8|45
1653903990000|2022-05-30 09:46:30|94328.6|94303.6|94324.6|94299.6|94335|94310|94320.3|94295.3|57
1653904000000|2022-05-30 09:46:40|94324.7|94299.7|94320.4|94295.4|94325.3|94300.3|94317.6|94292.6|58
1653904010000|2022-05-30 09:46:50|94320.9|94295.9|94308.2|94283.2|94320.9|94295.9|94306.9|94281.9|50
1653904020000|2022-05-30 09:47:00|94308.1|94283.1|94317.6|94292.6|94317.6|94292.6|94304.8|94279.8|57
1653904030000|2022-05-30 09:47:10|94317.9|94292.9|94307.9|94282.9|94318.6|94293.6|94306|94281|63
1653904040000|2022-05-30 09:47:20|94308|94283|94310.5|94285.5|94314.9|94289.9|94305.8|94280.8|51
1653904050000|2022-05-30 09:47:30|94309.1|94284.1|94312.3|94287.3|94316.5|94291.5|94309.1|94284.1|43
1653904060000|2022-05-30 09:47:40|94312.1|94287.1|94310.4|94285.4|94313.3|94288.3|94309.6|94284.6|44
1653904070000|2022-05-30 09:47:50|94311|94286|94308.3|94283.3|94312|94287|94305.9|94280.9|42
1653904080000|2022-05-30 09:48:00|94308.5|94283.5|94306.2|94281.2|94308.5|94283.5|94303.1|94278.1|34
1653904090000|2022-05-30 09:48:10|94304.8|94279.8|94304.3|94279.3|94311|94286|94304.2|94279.2|45
1653904100000|2022-05-30 09:48:20|94304.1|94279.1|94294.3|94269.3|94304.2|94279.2|94293|94268|45
1653904110000|2022-05-30 09:48:30|94294.5|94269.5|94291|94266|94294.8|94269.8|94289.7|94264.7|29
1653904120000|2022-05-30 09:48:40|94291.2|94266.2|94291.7|94266.7|94292|94267|94286.5|94261.5|43
1653904130000|2022-05-30 09:48:50|94290.3|94265.3|94289.5|94264.5|94291.4|94266.4|94285.3|94260.3|39
1653904140000|2022-05-30 09:49:00|94290.4|94265.4|94289.2|94264.2|94304.4|94268.8|94288.6|94254.4|28
1653904150000|2022-05-30 09:49:10|94289.3|94264.3|94286.9|94261.9|94289.9|94264.9|94285.1|94260.1|33
1653904160000|2022-05-30 09:49:20|94286.8|94261.8|94286.8|94261.8|94288|94263|94286.3|94261.3|28
1653904170000|2022-05-30 09:49:30|94286.2|94261.2|94272.3|94247.3|94286.3|94261.3|94271|94246|38
1653904180000|2022-05-30 09:49:40|94272.1|94247.1|94266.2|94241.2|94272.5|94247.5|94265.4|94240.4|41
1653904190000|2022-05-30 09:49:50|94264.5|94239.5|94273.9|94248.9|94274.3|94249.3|94262.4|94237.4|41
1653904200000|2022-05-30 09:50:00|94274|94249|94283.3|94258.3|94284.7|94259.7|94273.3|94248.3|55
1653904210000|2022-05-30 09:50:10|94283.5|94258.5|94283.2|94258.2|94283.8|94258.8|94281.1|94256.1|46
1653904220000|2022-05-30 09:50:20|94282.5|94257.5|94276.3|94251.3|94282.6|94257.6|94275.5|94250.5|40
1653904230000|2022-05-30 09:50:30|94276.8|94251.8|94281.3|94256.3|94283.7|94258.7|94275.8|94250.8|31
1653904240000|2022-05-30 09:50:40|94281.6|94256.6|94280|94255|94281.8|94256.8|94278.6|94253.6|29
1653904250000|2022-05-30 09:50:50|94279.5|94254.5|94288.2|94263.2|94289.6|94264.6|94279.5|94254.5|36
1653904260000|2022-05-30 09:51:00|94288.4|94263.4|94283.6|94258.6|94288.4|94263.4|94280.9|94255.9|33
1653904270000|2022-05-30 09:51:10|94282.6|94257.6|94278.4|94253.4|94286.6|94261.6|94277.8|94252.8|49
1653904280000|2022-05-30 09:51:20|94278.8|94253.8|94278.8|94253.8|94279.5|94254.5|94278.4|94253.4|28
1653904290000|2022-05-30 09:51:30|94278.5|94253.5|94283.1|94258.1|94285|94260|94278.5|94253.5|26
1653904300000|2022-05-30 09:51:40|94283.4|94258.4|94284|94259|94284|94259|94282.8|94257.8|22
1653904310000|2022-05-30 09:51:50|94284.4|94259.4|94283.3|94258.3|94284.4|94259.4|94282.9|94257.9|17
1653904320000|2022-05-30 09:52:00|94283.2|94258.2|94294.2|94269.2|94295.1|94270.1|94283.1|94258.1|32
1653904330000|2022-05-30 09:52:10|94293.9|94268.9|94294.8|94269.8|94294.8|94269.8|94292.3|94267.3|32
1653904340000|2022-05-30 09:52:20|94295.1|94270.1|94298.1|94273.1|94298.2|94273.2|94295.1|94270.1|41
1653904350000|2022-05-30 09:52:30|94297.6|94272.6|94297.7|94272.7|94300.1|94275.1|94297.6|94272.6|32
1653904360000|2022-05-30 09:52:40|94298.1|94273.1|94298.5|94273.5|94298.9|94273.9|94296.9|94271.9|36
1653904370000|2022-05-30 09:52:50|94298|94273|94299.3|94274.3|94300.8|94275.8|94297.2|94272.2|34
1653904380000|2022-05-30 09:53:00|94298.9|94273.9|94301.8|94276.8|94304.8|94279.8|94298.2|94273.2|40
1653904390000|2022-05-30 09:53:10|94302|94277|94295.4|94270.4|94302|94277|94295.4|94270.4|41
1653904400000|2022-05-30 09:53:20|94295.9|94270.9|94295.7|94270.7|94297.6|94272.6|94292.4|94267.4|33
1653904410000|2022-05-30 09:53:30|94295.8|94270.8|94290.1|94265.1|94295.8|94270.8|94287.8|94262.8|41
1653904420000|2022-05-30 09:53:40|94290.5|94265.5|94281.4|94256.4|94290.8|94265.8|94275.8|94250.8|54
1653904430000|2022-05-30 09:53:50|94285.5|94260.5|94282.9|94257.9|94286.1|94261.1|94281.1|94256.1|45
1653904440000|2022-05-30 09:54:00|94282.6|94257.6|94281.8|94256.8|94283.1|94258.1|94275.5|94250.5|50
1653904450000|2022-05-30 09:54:10|94281.6|94256.6|94283.6|94258.6|94285|94260|94279.4|94254.4|39
1653904460000|2022-05-30 09:54:20|94284|94259|94288.2|94263.2|94288.2|94263.2|94284|94259|49
1653904470000|2022-05-30 09:54:30|94288|94263|94285.1|94260.1|94288.8|94263.8|94284.4|94259.4|32
1653904480000|2022-05-30 09:54:40|94285.3|94260.3|94284|94259|94285.4|94260.4|94276.4|94251.4|41
1653904490000|2022-05-30 09:54:50|94284.2|94259.2|94273.7|94248.7|94287|94259.2|94273.2|94235.7|38
1653904500000|2022-05-30 09:55:00|94273.9|94248.9|94266.1|94241.1|94280.5|94248.9|94265.1|94229|37
1653904510000|2022-05-30 09:55:10|94265.7|94240.7|94272.4|94247.4|94273|94248|94265.7|94240.7|43
1653904520000|2022-05-30 09:55:20|94272.1|94247.1|94274.4|94249.4|94274.5|94249.5|94271.2|94246.2|25
1653904530000|2022-05-30 09:55:30|94274.6|94249.6|94267.7|94242.7|94280.5|94249.9|94266.5|94229.4|42
1653904540000|2022-05-30 09:55:40|94268.2|94243.2|94262|94237|94272.5|94243.2|94260.7|94222.5|37
1653904550000|2022-05-30 09:55:50|94261.9|94236.9|94268.4|94243.4|94270.6|94245.6|94261.9|94236.9|39
1653904560000|2022-05-30 09:56:00|94268.6|94243.6|94273.4|94248.4|94280.3|94249.2|94266.6|94229.8|50
1653904570000|2022-05-30 09:56:10|94273.8|94248.8|94274.3|94249.3|94285.3|94250|94271.9|94235.2|24
1653904580000|2022-05-30 09:56:20|94274.2|94249.2|94275.7|94250.7|94284.3|94254.5|94270.1|94232.7|35
1653904590000|2022-05-30 09:56:30|94275.4|94250.4|94302.3|94277.3|94302.3|94277.3|94275.2|94237.4|50
1653904600000|2022-05-30 09:56:40|94302.4|94277.4|94310.4|94285.4|94310.9|94285.9|94301|94276|45
1653904610000|2022-05-30 09:56:50|94308.9|94283.9|94319.8|94294.8|94319.8|94294.8|94308.9|94283.9|41
1653904620000|2022-05-30 09:57:00|94319.3|94294.3|94317.7|94292.7|94323.1|94298.1|94317.7|94292.7|32
1653904630000|2022-05-30 09:57:10|94318|94293|94324.4|94299.4|94325.4|94300.4|94317.9|94292.9|27
1653904640000|2022-05-30 09:57:20|94324.3|94299.3|94325.6|94300.6|94326.3|94301.3|94324.3|94299.3|31
1653904650000|2022-05-30 09:57:30|94325.5|94300.5|94323.7|94298.7|94326|94301|94323.1|94298.1|24
1653904660000|2022-05-30 09:57:40|94323.6|94298.6|94321.9|94296.9|94324.2|94299.2|94321.9|94296.9|16
1653904670000|2022-05-30 09:57:50|94322.2|94297.2|94321.5|94296.5|94322.6|94297.6|94321.5|94296.5|19
1653904680000|2022-05-30 09:58:00|94321.7|94296.7|94318.8|94293.8|94321.7|94296.7|94318.8|94293.8|19
1653904690000|2022-05-30 09:58:10|94318.9|94293.9|94318.1|94293.1|94319.2|94294.2|94317.9|94292.9|16
1653904700000|2022-05-30 09:58:20|94318.6|94293.6|94319.5|94294.5|94319.9|94294.9|94318.2|94293.2|18
1653904710000|2022-05-30 09:58:30|94319.4|94294.4|94322.8|94297.8|94336.1|94298.9|94318.7|94286.1|21
1653904720000|2022-05-30 09:58:40|94322.2|94297.2|94329.7|94304.7|94332.4|94307.4|94322.2|94297.2|38
1653904730000|2022-05-30 09:58:50|94329.1|94304.1|94326.4|94301.4|94331.6|94306.6|94325|94300|34
1653904740000|2022-05-30 09:59:00|94329|94304|94334.7|94309.7|94336.1|94311.1|94328.6|94303.6|47
1653904750000|2022-05-30 09:59:10|94334.6|94309.6|94339.9|94314.9|94343.8|94318.8|94334.6|94309.6|38
1653904760000|2022-05-30 09:59:20|94339.6|94314.6|94344.3|94319.3|94345.5|94320.5|94339.6|94314.6|42
1653904770000|2022-05-30 09:59:30|94344.5|94319.5|94337.6|94312.6|94344.9|94319.9|94337.3|94312.3|40
1653904780000|2022-05-30 09:59:40|94337.4|94312.4|94337.4|94312.4|94337.4|94312.4|94332.3|94307.3|45
1653904790000|2022-05-30 09:59:50|94334.5|94309.5|94320.9|94295.9|94334.5|94309.5|94320.1|94295.1|51
1653904800000|2022-05-30 10:00:00|94320.7|94295.7|94320.5|94295.5|94321.8|94296.8|94320.4|94295.4|26
1653904810000|2022-05-30 10:00:10|94322.2|94297.2|94327|94302|94327.4|94302.4|94321.3|94296.3|28
1653904820000|2022-05-30 10:00:20|94327.8|94302.8|94335.9|94310.9|94342.4|94312.5|94327.8|94292.4|38
1653904830000|2022-05-30 10:00:30|94336|94311|94336.9|94311.9|94342.3|94317.3|94335.8|94310.8|44
1653904840000|2022-05-30 10:00:40|94336|94311|94331.8|94306.8|94336.8|94311.8|94330.7|94305.7|33
1653904850000|2022-05-30 10:00:50|94331.9|94306.9|94337.4|94312.4|94337.5|94312.5|94331.9|94306.9|41
1653904860000|2022-05-30 10:01:00|94337.6|94312.6|94343.3|94318.3|94355.6|94319.4|94333.6|94305.4|46
1653904870000|2022-05-30 10:01:10|94343.8|94318.8|94345.2|94320.2|94356.9|94320.8|94343.8|94306.2|27
1653904880000|2022-05-30 10:01:20|94344.8|94319.8|94346.5|94321.5|94346.5|94321.5|94344.7|94319.7|17
1653904890000|2022-05-30 10:01:30|94346.7|94321.7|94350.7|94325.7|94351.5|94326.5|94346.7|94321.7|32
1653904900000|2022-05-30 10:01:40|94350.6|94325.6|94351.7|94326.7|94352.3|94327.3|94350.6|94325.6|29
1653904910000|2022-05-30 10:01:50|94351.9|94326.9|94353.6|94328.6|94354.5|94329.5|94351.9|94326.9|20
1653904920000|2022-05-30 10:02:00|94352.4|94327.4|94353.8|94328.8|94354.6|94329.6|94352|94327|33
1653904930000|2022-05-30 10:02:10|94354|94329|94354.4|94329.4|94354.7|94329.7|94353.1|94328.1|24
1653904940000|2022-05-30 10:02:20|94354.7|94329.7|94355.6|94330.6|94355.8|94330.8|94353.6|94328.6|22
1653904950000|2022-05-30 10:02:30|94355.7|94330.7|94357.6|94332.6|94358|94333|94355.7|94330.7|24
1653904960000|2022-05-30 10:02:40|94357.8|94332.8|94349.1|94324.1|94357.8|94332.8|94348.8|94323.8|28
1653904970000|2022-05-30 10:02:50|94349.8|94324.8|94349.1|94324.1|94350.5|94325.5|94345.1|94320.1|38
1653904980000|2022-05-30 10:03:00|94348.9|94323.9|94350.6|94325.6|94352.9|94327.9|94348.7|94323.7|42
1653904990000|2022-05-30 10:03:10|94348.4|94323.4|94357.9|94332.9|94361.2|94336.2|94347.5|94322.5|43
1653905000000|2022-05-30 10:03:20|94357.5|94332.5|94361|94336|94361.6|94336.6|94357|94332|44
1653905010000|2022-05-30 10:03:30|94360.9|94335.9|94354.3|94329.3|94360.9|94335.9|94350.9|94325.9|45
1653905020000|2022-05-30 10:03:40|94354.2|94329.2|94352.9|94327.9|94354.2|94329.2|94351.9|94326.9|25
1653905030000|2022-05-30 10:03:50|94353|94328|94364.1|94339.1|94365.4|94340.4|94352.9|94327.9|43
1653905040000|2022-05-30 10:04:00|94364.3|94339.3|94364.6|94339.6|94367|94342|94360.7|94335.7|40
1653905050000|2022-05-30 10:04:10|94364.5|94339.5|94366.1|94341.1|94369.2|94344.2|94364.5|94339.5|36
1653905060000|2022-05-30 10:04:20|94366.2|94341.2|94365.7|94340.7|94367.2|94342.2|94365.3|94340.3|33
1653905070000|2022-05-30 10:04:30|94365.5|94340.5|94365|94340|94365.8|94340.8|94364.5|94339.5|31
1653905080000|2022-05-30 10:04:40|94364.8|94339.8|94366.2|94341.2|94367.9|94342.9|94364.7|94339.7|28
1653905090000|2022-05-30 10:04:50|94366.1|94341.1|94366.1|94341.1|94366.1|94341.1|94365.8|94340.8|14
1653905100000|2022-05-30 10:05:00|94365.8|94340.8|94361.5|94336.5|94365.8|94340.8|94360.6|94335.6|35
1653905110000|2022-05-30 10:05:10|94360.3|94335.3|94351.6|94326.6|94361.1|94336.1|94349.1|94324.1|51
1653905120000|2022-05-30 10:05:20|94351.5|94326.5|94351.8|94326.8|94351.9|94326.9|94351.2|94326.2|17
1653905130000|2022-05-30 10:05:30|94352|94327|94350.5|94325.5|94352.1|94327.1|94348.4|94323.4|48
1653905140000|2022-05-30 10:05:40|94350.3|94325.3|94329.1|94304.1|94353.4|94328.4|94328.9|94303.9|49
1653905150000|2022-05-30 10:05:50|94328.3|94303.3|94320.4|94295.4|94329|94304|94318.3|94293.3|46
1653905160000|2022-05-30 10:06:00|94320.5|94295.5|94311.7|94286.7|94320.5|94295.5|94310.6|94285.6|35
1653905170000|2022-05-30 10:06:10|94311.1|94286.1|94307.3|94282.3|94311.1|94286.1|94302.6|94277.6|45
1653905180000|2022-05-30 10:06:20|94307.2|94282.2|94307.8|94282.8|94309|94284|94305.7|94280.7|32
1653905190000|2022-05-30 10:06:30|94307.9|94282.9|94309|94284|94310|94285|94307.5|94282.5|39
1653905200000|2022-05-30 10:06:40|94310.1|94285.1|94305.9|94280.9|94310.1|94285.1|94305.4|94280.4|42
1653905210000|2022-05-30 10:06:50|94305.3|94280.3|94330.4|94305.4|94331.4|94306.4|94305.3|94280.3|49
1653905220000|2022-05-30 10:07:00|94330.6|94305.6|94329.2|94304.2|94330.6|94305.6|94327.3|94302.3|25
1653905230000|2022-05-30 10:07:10|94328.8|94303.8|94328.8|94303.8|94329.1|94304.1|94327.3|94302.3|35
1653905240000|2022-05-30 10:07:20|94328.6|94303.6|94317.8|94292.8|94328.6|94303.6|94316.7|94291.7|41
1653905250000|2022-05-30 10:07:30|94317.9|94292.9|94320|94295|94321|94296|94316.9|94291.9|21
1653905260000|2022-05-30 10:07:40|94320.4|94295.4|94319.8|94294.8|94320.8|94295.8|94319.3|94294.3|16
1653905270000|2022-05-30 10:07:50|94320|94295|94320.3|94295.3|94322.6|94297.6|94319.2|94294.2|31
1653905280000|2022-05-30 10:08:00|94320.1|94295.1|94309.6|94284.6|94320.9|94295.9|94309.5|94284.5|47
1653905290000|2022-05-30 10:08:10|94308.9|94283.9|94310.1|94285.1|94311.6|94286.6|94307.4|94282.4|40
1653905300000|2022-05-30 10:08:20|94310|94285|94334.6|94309.6|94337.2|94312.2|94309.4|94284.4|40
1653905310000|2022-05-30 10:08:30|94334.2|94309.2|94339.1|94314.1|94340.9|94315.9|94333|94308|32
1653905320000|2022-05-30 10:08:40|94340.2|94315.2|94333.8|94308.8|94340.2|94315.2|94331.1|94306.1|31
1653905330000|2022-05-30 10:08:50|94333.1|94308.1|94335.3|94310.3|94335.6|94310.6|94332.2|94307.2|24
1653905340000|2022-05-30 10:09:00|94335.4|94310.4|94363.3|94338.3|94371.1|94346.1|94333|94308|57
1653905350000|2022-05-30 10:09:10|94363.5|94338.5|94362.9|94337.9|94373.5|94340.6|94355.3|94323.3|56
1653905360000|2022-05-30 10:09:20|94362.7|94337.7|94367.7|94342.7|94367.7|94342.7|94360|94335|37
1653905370000|2022-05-30 10:09:30|94368.9|94343.9|94370.4|94345.4|94383.7|94346.5|94368.7|94332.3|42
1653905380000|2022-05-30 10:09:40|94370.8|94345.8|94368.4|94343.4|94370.8|94345.8|94367.3|94342.3|21
1653905390000|2022-05-30 10:09:50|94369|94344|94362.3|94337.3|94369|94344|94361.1|94336.1|44
1653905400000|2022-05-30 10:10:00|94361.4|94336.4|94366.5|94341.5|94366.7|94341.7|94360.3|94335.3|43
1653905410000|2022-05-30 10:10:10|94366.1|94341.1|94364.9|94339.9|94366.9|94341.9|94364.7|94339.7|32
1653905420000|2022-05-30 10:10:20|94364.5|94339.5|94359.9|94334.9|94364.7|94339.7|94357.9|94332.9|43
1653905430000|2022-05-30 10:10:30|94360.2|94335.2|94368.2|94343.2|94368.2|94343.2|94359.6|94334.6|27
1653905440000|2022-05-30 10:10:40|94369.7|94344.7|94370.8|94345.8|94371.5|94346.5|94368.1|94343.1|35
1653905450000|2022-05-30 10:10:50|94371.1|94346.1|94372.5|94347.5|94375.5|94350.5|94371.1|94346.1|35
1653905460000|2022-05-30 10:11:00|94373.5|94348.5|94374.6|94349.6|94375.9|94350.9|94373.4|94348.4|33
1653905470000|2022-05-30 10:11:10|94374.8|94349.8|94372.2|94347.2|94374.8|94349.8|94372.2|94347.2|19
1653905480000|2022-05-30 10:11:20|94371.9|94346.9|94372.1|94347.1|94372.7|94347.7|94366|94341|36
1653905490000|2022-05-30 10:11:30|94371.7|94346.7|94371.7|94346.7|94377.3|94352.3|94370.8|94345.8|44
1653905500000|2022-05-30 10:11:40|94371.5|94346.5|94370.7|94345.7|94372.7|94347.7|94370.6|94345.6|36
1653905510000|2022-05-30 10:11:50|94371.2|94346.2|94369|94344|94372.6|94347.6|94367.2|94342.2|45
1653905520000|2022-05-30 10:12:00|94369.1|94344.1|94369.8|94344.8|94369.8|94344.8|94366.9|94341.9|34
1653905530000|2022-05-30 10:12:10|94370.3|94345.3|94366|94341|94372.8|94347.8|94362.8|94337.8|49
1653905540000|2022-05-30 10:12:20|94365.6|94340.6|94367.5|94342.5|94369.5|94344.5|94365.6|94340.6|43
1653905550000|2022-05-30 10:12:30|94367.2|94342.2|94365|94340|94367.8|94342.8|94363.3|94338.3|33
1653905560000|2022-05-30 10:12:40|94365.1|94340.1|94326.5|94301.5|94365.1|94340.1|94323|94286.7|51
1653905570000|2022-05-30 10:12:50|94326.6|94301.6|94327.7|94302.7|94329.2|94304.2|94325.1|94300.1|37
1653905580000|2022-05-30 10:13:00|94327.5|94302.5|94335.3|94310.3|94336.3|94311.3|94327.4|94302.4|34
1653905590000|2022-05-30 10:13:10|94335.6|94310.6|94322.3|94297.3|94348.4|94310.6|94322.1|94297.1|41
1653905600000|2022-05-30 10:13:20|94322.6|94297.6|94324.8|94299.8|94325.6|94300.6|94321.6|94296.6|48
1653905610000|2022-05-30 10:13:30|94325.5|94300.5|94327.5|94302.5|94329.6|94304.6|94323.9|94298.9|56
1653905620000|2022-05-30 10:13:40|94327.8|94302.8|94322.4|94297.4|94339.8|94305.4|94322.4|94289.8|44
1653905630000|2022-05-30 10:13:50|94324.4|94299.4|94323.9|94298.9|94326.3|94301.3|94321.4|94296.4|53
1653905640000|2022-05-30 10:14:00|94324|94299|94346.4|94321.4|94351.1|94326.1|94318.5|94293.5|60
1653905650000|2022-05-30 10:14:10|94347.2|94322.2|94352.5|94327.5|94361.2|94336.2|94347.2|94322.2|58
1653905660000|2022-05-30 10:14:20|94354.5|94329.5|94363|94338|94363.3|94338.3|94353|94328|53
1653905670000|2022-05-30 10:14:30|94362.5|94337.5|94363.4|94338.4|94363.4|94338.4|94360.2|94335.2|31
1653905680000|2022-05-30 10:14:40|94363.3|94338.3|94363.5|94338.5|94366|94341|94358.2|94333.2|45
1653905690000|2022-05-30 10:14:50|94363.6|94338.6|94362|94337|94364|94339|94357.9|94332.9|55
1653905700000|2022-05-30 10:15:00|94361.3|94336.3|94360.7|94335.7|94362.8|94337.8|94359.6|94334.6|38
1653905710000|2022-05-30 10:15:10|94361.6|94336.6|94356.8|94331.8|94361.6|94336.6|94355.1|94330.1|33
1653905720000|2022-05-30 10:15:20|94356|94331|94354|94329|94358.8|94333.8|94352|94327|43
1653905730000|2022-05-30 10:15:30|94354.2|94329.2|94364.4|94339.4|94367|94342|94353.8|94328.8|49
1653905740000|2022-05-30 10:15:40|94364.2|94339.2|94363.4|94338.4|94369.4|94344.4|94363.4|94338.4|46
1653905750000|2022-05-30 10:15:50|94363.7|94338.7|94362|94337|94366|94341|94361.3|94336.3|39
1653905760000|2022-05-30 10:16:00|94362.1|94337.1|94366.6|94341.6|94368.5|94343.5|94361.8|94336.8|38
1653905770000|2022-05-30 10:16:10|94367.2|94342.2|94362.5|94337.5|94367.6|94342.6|94361.8|94336.8|40
1653905780000|2022-05-30 10:16:20|94362.1|94337.1|94371|94346|94371.9|94346.9|94360.9|94335.9|40
1653905790000|2022-05-30 10:16:30|94370.7|94345.7|94370.7|94345.7|94371.5|94346.5|94369.6|94344.6|27
1653905800000|2022-05-30 10:16:40|94370.8|94345.8|94369.1|94344.1|94370.8|94345.8|94366.7|94341.7|34
1653905810000|2022-05-30 10:16:50|94370|94345|94376.3|94351.3|94377.1|94352.1|94369.8|94344.8|40
1653905820000|2022-05-30 10:17:00|94376.5|94351.5|94385.2|94360.2|94385.9|94360.9|94376.4|94351.4|50
1653905830000|2022-05-30 10:17:10|94386|94361|94390.5|94365.5|94393.4|94368.4|94386|94361|54
1653905840000|2022-05-30 10:17:20|94392.4|94367.4|94392.1|94367.1|94393.5|94368.5|94390.3|94365.3|37
1653905850000|2022-05-30 10:17:30|94391.8|94366.8|94387.3|94362.3|94393.9|94368.9|94386.8|94361.8|48
1653905860000|2022-05-30 10:17:40|94387.7|94362.7|94388.2|94363.2|94390.1|94365.1|94387.7|94362.7|40
1653905870000|2022-05-30 10:17:50|94388.5|94363.5|94383.6|94358.6|94389.5|94364.5|94378.2|94353.2|49
1653905880000|2022-05-30 10:18:00|94383.7|94358.7|94383.7|94358.7|94385.6|94360.6|94381.5|94356.5|50
1653905890000|2022-05-30 10:18:10|94385.1|94360.1|94389.7|94364.7|94400.1|94365.7|94385.1|94349.5|49
1653905900000|2022-05-30 10:18:20|94389.4|94364.4|94385.4|94360.4|94390.2|94365.2|94384.3|94359.3|43
1653905910000|2022-05-30 10:18:30|94385.1|94360.1|94374.1|94349.1|94385.4|94360.4|94374.1|94349.1|37
1653905920000|2022-05-30 10:18:40|94374.3|94349.3|94372.7|94347.7|94377.1|94352.1|94370.5|94345.5|46
1653905930000|2022-05-30 10:18:50|94372.8|94347.8|94378.5|94353.5|94382.4|94357.4|94372.8|94347.8|51
1653905940000|2022-05-30 10:19:00|94378.4|94353.4|94402.1|94377.1|94412.8|94382.8|94378.4|94353.4|54
1653905950000|2022-05-30 10:19:10|94402|94377|94403|94378|94405.4|94380.4|94401.3|94376.3|30
1653905960000|2022-05-30 10:19:20|94403.1|94378.1|94400|94375|94404.7|94379.7|94397|94372|50
1653905970000|2022-05-30 10:19:30|94397.5|94372.5|94402.2|94377.2|94404.7|94379.7|94396.3|94371.3|49
1653905980000|2022-05-30 10:19:40|94403.4|94378.4|94401.8|94376.8|94403.4|94378.4|94401.4|94376.4|29
1653905990000|2022-05-30 10:19:50|94401.1|94376.1|94402.7|94377.7|94404|94379|94400.5|94375.5|40
1653906000000|2022-05-30 10:20:00|94402.4|94377.4|94406.1|94381.1|94407.9|94382.9|94401.4|94376.4|33
1653906010000|2022-05-30 10:20:10|94406.4|94381.4|94405.4|94380.4|94407.8|94382.8|94404.1|94379.1|47
1653906020000|2022-05-30 10:20:20|94405.8|94380.8|94411|94386|94412.2|94387.2|94405.5|94380.5|37
1653906030000|2022-05-30 10:20:30|94411.9|94386.9|94411.9|94386.9|94416.9|94391.9|94407.5|94382.5|33
1653906040000|2022-05-30 10:20:40|94412.1|94387.1|94412.6|94387.6|94413.6|94388.6|94411.5|94386.5|26
1653906050000|2022-05-30 10:20:50|94412.2|94387.2|94444.3|94419.3|94444.7|94419.7|94411.6|94386.6|52
1653906060000|2022-05-30 10:21:00|94444.1|94419.1|94449.2|94424.2|94450.5|94425.5|94442.2|94417.2|50
1653906070000|2022-05-30 10:21:10|94448.8|94423.8|94451.2|94426.2|94451.4|94426.4|94448.8|94423.8|37
1653906080000|2022-05-30 10:21:20|94450.9|94425.9|94456.1|94431.1|94456.1|94431.1|94449.9|94424.9|45
1653906090000|2022-05-30 10:21:30|94456.7|94431.7|94465.4|94440.4|94466.8|94441.8|94456.7|94431.7|41
1653906100000|2022-05-30 10:21:40|94465.3|94440.3|94471.3|94446.3|94471.7|94446.7|94464.8|94439.8|47
1653906110000|2022-05-30 10:21:50|94471.4|94446.4|94478.6|94453.6|94479.9|94454.9|94471.4|94446.4|36
1653906120000|2022-05-30 10:22:00|94479|94454|94479.7|94454.7|94479.8|94454.8|94477.9|94452.9|29
1653906130000|2022-05-30 10:22:10|94479.6|94454.6|94478.6|94453.6|94482.2|94457.2|94477.9|94452.9|41
1653906140000|2022-05-30 10:22:20|94479.6|94454.6|94487.9|94462.9|94487.9|94462.9|94478.8|94453.8|48
1653906150000|2022-05-30 10:22:30|94487.2|94462.2|94487.6|94462.6|94488.5|94463.5|94486.1|94461.1|41
1653906160000|2022-05-30 10:22:40|94487.7|94462.7|94485.8|94460.8|94489.7|94464.7|94485.8|94460.8|32
1653906170000|2022-05-30 10:22:50|94486.1|94461.1|94498.9|94473.9|94500.4|94475.4|94486.1|94461.1|54
1653906180000|2022-05-30 10:23:00|94498.2|94473.2|94499.9|94474.9|94500.3|94475.3|94495.4|94470.4|47
1653906190000|2022-05-30 10:23:10|94499.5|94474.5|94500.9|94475.9|94502.5|94477.5|94498.5|94473.5|39
1653906200000|2022-05-30 10:23:20|94501.5|94476.5|94495.1|94470.1|94501.6|94476.6|94494.2|94469.2|36
1653906210000|2022-05-30 10:23:30|94496|94471|94499.9|94474.9|94500.1|94475.1|94495.6|94470.6|35
1653906220000|2022-05-30 10:23:40|94499.7|94474.7|94491.3|94466.3|94500|94475|94491.1|94466.1|43
1653906230000|2022-05-30 10:23:50|94491.2|94466.2|94494.6|94469.6|94494.6|94469.6|94490.4|94465.4|36
1653906240000|2022-05-30 10:24:00|94494.2|94469.2|94495|94470|94496.6|94471.6|94493.4|94468.4|39
1653906250000|2022-05-30 10:24:10|94494.8|94469.8|94494.5|94469.5|94495.1|94470.1|94491.5|94466.5|25
1653906260000|2022-05-30 10:24:20|94494.8|94469.8|94493.7|94468.7|94495.4|94470.4|94491.7|94466.7|30
1653906270000|2022-05-30 10:24:30|94493.6|94468.6|94492.1|94467.1|94493.8|94468.8|94491.1|94466.1|25
1653906280000|2022-05-30 10:24:40|94492.3|94467.3|94493.3|94468.3|94495.9|94470.9|94492.2|94467.2|33
1653906290000|2022-05-30 10:24:50|94493.1|94468.1|94491.4|94466.4|94494.1|94469.1|94489.5|94464.5|34
1653906300000|2022-05-30 10:25:00|94490.4|94465.4|94493.6|94468.6|94495.8|94470.8|94490.4|94465.4|46
1653906310000|2022-05-30 10:25:10|94491.4|94466.4|94490.3|94465.3|94492.4|94467.4|94488.6|94463.6|48
1653906320000|2022-05-30 10:25:20|94490.2|94465.2|94490|94465|94491.9|94466.9|94489.1|94464.1|22
1653906330000|2022-05-30 10:25:30|94490.2|94465.2|94491.8|94466.8|94494.6|94469.6|94488.5|94463.5|38
1653906340000|2022-05-30 10:25:40|94492|94467|94487.5|94462.5|94492.5|94467.5|94485.8|94460.8|39
1653906350000|2022-05-30 10:25:50|94486.6|94461.6|94484.3|94459.3|94486.9|94461.9|94482.4|94457.4|40
1653906360000|2022-05-30 10:26:00|94484.7|94459.7|94486.9|94461.9|94488.5|94463.5|94484.6|94459.6|23
1653906370000|2022-05-30 10:26:10|94485.9|94460.9|94487.7|94462.7|94488.5|94463.5|94485|94460|32
1653906380000|2022-05-30 10:26:20|94487.6|94462.6|94493.4|94468.4|94497|94472|94487.5|94462.5|38
1653906390000|2022-05-30 10:26:30|94493.6|94468.6|94486.9|94461.9|94494.2|94469.2|94483.6|94458.6|43
1653906400000|2022-05-30 10:26:40|94487|94462|94487.5|94462.5|94488.4|94463.4|94485.8|94460.8|36
1653906410000|2022-05-30 10:26:50|94487.4|94462.4|94485.4|94460.4|94488.6|94463.6|94485.4|94460.4|34
1653906420000|2022-05-30 10:27:00|94485.8|94460.8|94485.2|94460.2|94486.3|94461.3|94484.8|94459.8|12
1653906430000|2022-05-30 10:27:10|94484.1|94459.1|94478.5|94453.5|94488.1|94463.1|94475.2|94450.2|54
1653906440000|2022-05-30 10:27:20|94478.3|94453.3|94474.1|94449.1|94480.6|94455.6|94473|94448|41
1653906450000|2022-05-30 10:27:30|94474.5|94449.5|94474.8|94449.8|94475.5|94450.5|94472.9|94447.9|28
1653906460000|2022-05-30 10:27:40|94474.7|94449.7|94474.1|94449.1|94474.7|94449.7|94471.3|94446.3|36
1653906470000|2022-05-30 10:27:50|94474.5|94449.5|94472.2|94447.2|94476.1|94451.1|94472.1|94447.1|34
1653906480000|2022-05-30 10:28:00|94472.3|94447.3|94458.3|94433.3|94473.4|94448.4|94458.2|94433.2|33
1653906490000|2022-05-30 10:28:10|94470.3|94420.3|94458.6|94433.6|94470.3|94436.5|94456.8|94420.3|35
1653906500000|2022-05-30 10:28:20|94458.1|94433.1|94452.5|94427.5|94458.1|94433.1|94452.3|94427.3|32
1653906510000|2022-05-30 10:28:30|94452.3|94427.3|94449.2|94424.2|94452.5|94427.5|94441.3|94416.3|41
1653906520000|2022-05-30 10:28:40|94449.6|94424.6|94450.6|94425.6|94453.7|94428.7|94447|94422|43
1653906530000|2022-05-30 10:28:50|94451.3|94426.3|94451.1|94426.1|94452.8|94427.8|94450.4|94425.4|34
1653906540000|2022-05-30 10:29:00|94451.2|94426.2|94448.3|94423.3|94451.2|94426.2|94448.3|94423.3|28
1653906550000|2022-05-30 10:29:10|94448.8|94423.8|94447.6|94422.6|94449.4|94424.4|94447.6|94422.6|25
1653906560000|2022-05-30 10:29:20|94447.7|94422.7|94447.7|94422.7|94447.9|94422.9|94447.2|94422.2|12
1653906570000|2022-05-30 10:29:30|94447.6|94422.6|94441.9|94416.9|94458.1|94422.6|94440.9|94408.1|44
1653906580000|2022-05-30 10:29:40|94441.4|94416.4|94441.6|94416.6|94442.7|94417.7|94441.2|94416.2|20
1653906590000|2022-05-30 10:29:50|94433.8|94408.8|94433|94408|94434.1|94409.1|94431.5|94406.5|30
1653906600000|2022-05-30 10:30:00|94432.9|94407.9|94434.7|94409.7|94442.9|94417.9|94429.5|94404.5|40
1653906610000|2022-05-30 10:30:10|94435.1|94410.1|94435.3|94410.3|94447.7|94422.7|94434.5|94409.5|50
1653906620000|2022-05-30 10:30:20|94436.1|94411.1|94441.3|94416.3|94442.8|94417.8|94436.1|94411.1|37
1653906630000|2022-05-30 10:30:30|94440.9|94415.9|94442.1|94417.1|94449.5|94424.5|94436.8|94411.8|48
1653906640000|2022-05-30 10:30:40|94442.3|94417.3|94442.7|94417.7|94443.4|94418.4|94441|94416|22
1653906650000|2022-05-30 10:30:50|94442.8|94417.8|94441.3|94416.3|94443.6|94418.6|94438.7|94413.7|31
1653906660000|2022-05-30 10:31:00|94440.6|94415.6|94443.2|94418.2|94443.2|94418.2|94439|94414|24
1653906670000|2022-05-30 10:31:10|94446.6|94421.6|94439.9|94414.9|94454.2|94429.2|94439.2|94414.2|46
1653906680000|2022-05-30 10:31:20|94440|94415|94440.6|94415.6|94442.5|94417.5|94439.5|94414.5|31
1653906690000|2022-05-30 10:31:30|94440.7|94415.7|94427.8|94402.8|94440.7|94415.7|94425.4|94400.4|38
1653906700000|2022-05-30 10:31:40|94427.6|94402.6|94432.3|94407.3|94433|94408|94427.1|94402.1|42
1653906710000|2022-05-30 10:31:50|94431.7|94406.7|94426.8|94401.8|94431.7|94406.7|94426.7|94401.7|19
1653906720000|2022-05-30 10:32:00|94427.6|94402.6|94427.3|94402.3|94429.4|94404.4|94424.8|94399.8|33
1653906730000|2022-05-30 10:32:10|94427.2|94402.2|94430.3|94405.3|94431|94406|94426.3|94401.3|28
1653906740000|2022-05-30 10:32:20|94429.9|94404.9|94425.3|94400.3|94430.1|94405.1|94417.7|94392.7|25
1653906750000|2022-05-30 10:32:30|94434.2|94409.2|94451.1|94426.1|94454.9|94429.9|94428.1|94403.1|55
1653906760000|2022-05-30 10:32:40|94450.9|94425.9|94441.7|94416.7|94450.9|94425.9|94433|94398.6|36
1653906770000|2022-05-30 10:32:50|94442.4|94417.4|94428.6|94403.6|94442.4|94417.4|94428.6|94403.6|45
1653906780000|2022-05-30 10:33:00|94431|94406|94441.1|94416.1|94457.2|94419.5|94427|94402|50
1653906790000|2022-05-30 10:33:10|94441.2|94416.2|94440.1|94415.1|94441.9|94416.9|94438.7|94413.7|29
1653906800000|2022-05-30 10:33:20|94440.9|94415.9|94439.6|94414.6|94441.5|94416.5|94439.1|94414.1|37
1653906810000|2022-05-30 10:33:30|94440|94415|94437.5|94412.5|94441|94416|94436.1|94411.1|41
1653906820000|2022-05-30 10:33:40|94436.9|94411.9|94436|94411|94446.5|94414.3|94432.3|94395.6|38
1653906830000|2022-05-30 10:33:50|94435.8|94410.8|94425|94400|94437.4|94412.4|94422.2|94385.6|53
1653906840000|2022-05-30 10:34:00|94424.5|94399.5|94419.6|94394.6|94425.3|94400.3|94416.8|94391.8|60
1653906850000|2022-05-30 10:34:10|94417.5|94392.5|94410.7|94385.7|94431.6|94394.7|94409.7|94380.1|43
1653906860000|2022-05-30 10:34:20|94422.9|94372.9|94410.7|94385.7|94422.9|94386.8|94408.8|94372.5|33
1653906870000|2022-05-30 10:34:30|94411.3|94386.3|94410.1|94385.1|94411.3|94386.3|94409|94384|28
1653906880000|2022-05-30 10:34:40|94409.9|94384.9|94400.8|94375.8|94410.2|94385.2|94398.7|94373.7|60
1653906890000|2022-05-30 10:34:50|94400.7|94375.7|94397.7|94372.7|94400.7|94375.7|94396.5|94371.5|37
1653906900000|2022-05-30 10:35:00|94402|94377|94401.4|94376.4|94402.5|94377.5|94399.5|94374.5|41
1653906910000|2022-05-30 10:35:10|94400.5|94375.5|94417.8|94392.8|94420.8|94395.8|94400.1|94375.1|49
1653906920000|2022-05-30 10:35:20|94416.3|94391.3|94413.6|94388.6|94416.3|94391.3|94411.9|94386.9|36
1653906930000|2022-05-30 10:35:30|94413.5|94388.5|94405.4|94380.4|94419.1|94392.5|94405.4|94368.1|39
1653906940000|2022-05-30 10:35:40|94407.2|94382.2|94406.2|94381.2|94407.6|94382.6|94403.3|94378.3|35
1653906950000|2022-05-30 10:35:50|94406.4|94381.4|94401.2|94376.2|94406.5|94381.5|94394.7|94369.7|41
1653906960000|2022-05-30 10:36:00|94399.9|94374.9|94399.8|94374.8|94400.9|94375.9|94398.9|94373.9|29
1653906970000|2022-05-30 10:36:10|94400.1|94375.1|94408.9|94383.9|94409.5|94384.5|94400.1|94375.1|37
1653906980000|2022-05-30 10:36:20|94409.1|94384.1|94407.8|94382.8|94418.9|94384.2|94404.3|94368.9|34
1653906990000|2022-05-30 10:36:30|94407.7|94382.7|94405.5|94380.5|94416.7|94383.4|94403.6|94366.2|41
1653907000000|2022-05-30 10:36:40|94405.4|94380.4|94421.4|94371.4|94421.7|94384.7|94405|94371.4|36
1653907010000|2022-05-30 10:36:50|94421.9|94371.9|94414.3|94389.3|94426.2|94389.3|94408.7|94371.1|37
1653907020000|2022-05-30 10:37:00|94414.2|94389.2|94415.9|94390.9|94416.2|94391.2|94412.4|94387.4|25
1653907030000|2022-05-30 10:37:10|94416.1|94391.1|94416|94391|94417.4|94392.4|94415.9|94390.9|33
1653907040000|2022-05-30 10:37:20|94415.9|94390.9|94393.9|94368.9|94415.9|94390.9|94391.6|94356.9|52
1653907050000|2022-05-30 10:37:30|94394|94369|94387.4|94362.4|94394|94369|94381.7|94356.7|38
1653907060000|2022-05-30 10:37:40|94388|94363|94387.9|94362.9|94388.7|94363.7|94386.9|94361.9|22
1653907070000|2022-05-30 10:37:50|94387.4|94362.4|94387|94362|94388.4|94363.4|94386.8|94361.8|28
1653907080000|2022-05-30 10:38:00|94389.5|94364.5|94407.7|94382.7|94415.6|94383.5|94389.5|94364.5|55
1653907090000|2022-05-30 10:38:10|94407.8|94382.8|94410.5|94385.5|94420.5|94386.2|94406.5|94369.5|45
1653907100000|2022-05-30 10:38:20|94410.7|94385.7|94411.8|94386.8|94417.6|94392.6|94410.3|94385.3|44
1653907110000|2022-05-30 10:38:30|94411.2|94386.2|94393.9|94368.9|94411.3|94386.3|94393.4|94368.4|47
1653907120000|2022-05-30 10:38:40|94394.1|94369.1|94389.7|94364.7|94394.8|94369.8|94389.3|94364.3|34
1653907130000|2022-05-30 10:38:50|94389.9|94364.9|94385.1|94360.1|94389.9|94364.9|94385|94360|46
1653907140000|2022-05-30 10:39:00|94385|94360|94372.2|94347.2|94385.7|94360.7|94371.8|94346.8|39
1653907150000|2022-05-30 10:39:10|94371.9|94346.9|94369.7|94344.7|94374|94349|94369.5|94344.5|42
1653907160000|2022-05-30 10:39:20|94368.5|94343.5|94375.4|94350.4|94375.4|94350.4|94367.6|94342.6|34
1653907170000|2022-05-30 10:39:30|94375|94350|94375.9|94350.9|94375.9|94350.9|94371.2|94346.2|43
1653907180000|2022-05-30 10:39:40|94375.7|94350.7|94375|94350|94376.3|94351.3|94373.5|94348.5|32
1653907190000|2022-05-30 10:39:50|94375.5|94350.5|94374.7|94349.7|94376.3|94351.3|94374.1|94349.1|23
1653907200000|2022-05-30 10:40:00|94375.1|94350.1|94388.9|94363.9|94393.6|94368.6|94375.1|94350.1|39
1653907210000|2022-05-30 10:40:10|94388.7|94363.7|94371.8|94346.8|94388.7|94363.7|94369.8|94344.8|53
1653907220000|2022-05-30 10:40:20|94372.1|94347.1|94325.9|94300.9|94372.1|94347.1|94321.9|94293.6|58
1653907230000|2022-05-30 10:40:30|94325|94300|94324.9|94299.9|94326.2|94301.2|94323.9|94298.9|31
1653907240000|2022-05-30 10:40:40|94324.6|94299.6|94331|94306|94331.4|94306.4|94324.2|94299.2|37
1653907250000|2022-05-30 10:40:50|94330.8|94305.8|94325.6|94300.6|94331|94306|94325.6|94300.6|46
1653907260000|2022-05-30 10:41:00|94326|94301|94312.4|94287.4|94326.7|94301.7|94311.4|94286.4|53
1653907270000|2022-05-30 10:41:10|94312.9|94287.9|94288.8|94263.8|94315.9|94290.9|94281.4|94256.4|67
1653907280000|2022-05-30 10:41:20|94289.5|94264.5|94294.1|94269.1|94294.1|94269.1|94287.3|94262.3|58
1653907290000|2022-05-30 10:41:30|94295|94270|94307.4|94282.4|94311|94286|94294.4|94269.4|60
1653907300000|2022-05-30 10:41:40|94309.9|94284.9|94308.9|94283.9|94312.3|94287.3|94307.7|94282.7|50
1653907310000|2022-05-30 10:41:50|94309.5|94284.5|94307.6|94282.6|94311.9|94286.9|94303.6|94278.6|45
1653907320000|2022-05-30 10:42:00|94306.6|94281.6|94308.8|94283.8|94309.9|94284.9|94305.6|94280.6|64
1653907330000|2022-05-30 10:42:10|94307.8|94282.8|94308.6|94283.6|94309.3|94284.3|94304.5|94279.5|49
1653907340000|2022-05-30 10:42:20|94307.5|94282.5|94301.1|94276.1|94309.5|94284.5|94299.9|94274.9|59
1653907350000|2022-05-30 10:42:30|94300.8|94275.8|94296.7|94271.7|94300.8|94275.8|94296.3|94271.3|40
1653907360000|2022-05-30 10:42:40|94296.9|94271.9|94292.5|94267.5|94298.6|94273.6|94291.7|94266.7|50
1653907370000|2022-05-30 10:42:50|94292.8|94267.8|94293.9|94268.9|94296.9|94271.9|94289.7|94264.7|57
1653907380000|2022-05-30 10:43:00|94293.6|94268.6|94297.7|94272.7|94298.7|94273.7|94293.6|94268.6|57
1653907390000|2022-05-30 10:43:10|94297.4|94272.4|94301.3|94276.3|94303.5|94278.5|94296.7|94271.7|51
1653907400000|2022-05-30 10:43:20|94302.1|94277.1|94293.8|94268.8|94302.1|94277.1|94292.7|94267.7|50
1653907410000|2022-05-30 10:43:30|94293.7|94268.7|94312.5|94262.5|94313.4|94277.6|94292.8|94262.5|61
1653907420000|2022-05-30 10:43:40|94312.7|94262.7|94300.2|94275.2|94312.7|94276.5|94298.9|94262.7|37
1653907430000|2022-05-30 10:43:50|94300.3|94275.3|94304.9|94279.9|94305.9|94280.9|94300.3|94275.3|45
1653907440000|2022-05-30 10:44:00|94305|94280|94320.5|94295.5|94325.8|94296.6|94304.9|94275.5|64
1653907450000|2022-05-30 10:44:10|94320.2|94295.2|94324|94299|94326|94301|94320|94295|62
1653907460000|2022-05-30 10:44:20|94324.2|94299.2|94305.3|94280.3|94324.8|94299.8|94304.7|94279.7|51
1653907470000|2022-05-30 10:44:30|94304.6|94279.6|94300.3|94275.3|94304.6|94279.6|94299.8|94274.8|62
1653907480000|2022-05-30 10:44:40|94299.8|94274.8|94286.5|94261.5|94300.1|94275.1|94285.3|94260.3|55
1653907490000|2022-05-30 10:44:50|94286|94261|94284.1|94259.1|94286|94261|94282.2|94257.2|54
1653907500000|2022-05-30 10:45:00|94284.2|94259.2|94286.4|94261.4|94288.6|94263.6|94282.2|94257.2|43
1653907510000|2022-05-30 10:45:10|94288.2|94263.2|94321.6|94296.6|94322.4|94297.4|94287|94262|30
1653907520000|2022-05-30 10:45:20|94322.4|94297.4|94334.7|94309.7|94335.7|94310.7|94322.1|94297.1|47
1653907530000|2022-05-30 10:45:30|94334.4|94309.4|94345.7|94295.7|94346.3|94309.4|94332.4|94295.7|35
1653907540000|2022-05-30 10:45:40|94345.3|94295.3|94330.7|94305.7|94345.3|94308.5|94329.6|94295.3|51
1653907550000|2022-05-30 10:45:50|94330.9|94305.9|94329.5|94304.5|94330.9|94305.9|94328|94303|33
1653907560000|2022-05-30 10:46:00|94329.9|94304.9|94318.4|94293.4|94330.8|94305.8|94318.4|94293.4|42
1653907570000|2022-05-30 10:46:10|94318.9|94293.9|94304.6|94279.6|94318.9|94293.9|94303.9|94268|40
1653907580000|2022-05-30 10:46:20|94304.8|94279.8|94303.7|94278.7|94306.3|94281.3|94302.5|94277.5|42
1653907590000|2022-05-30 10:46:30|94304.2|94279.2|94302.6|94277.6|94304.2|94279.2|94302|94277|45
1653907600000|2022-05-30 10:46:40|94302.7|94277.7|94309.2|94284.2|94323.5|94286.3|94301.8|94273.4|56
1653907610000|2022-05-30 10:46:50|94309|94284|94304.1|94279.1|94309|94284|94302.8|94277.8|45
1653907620000|2022-05-30 10:47:00|94305.4|94280.4|94307.1|94282.1|94309.6|94284.6|94303.8|94278.8|52
1653907630000|2022-05-30 10:47:10|94306.8|94281.8|94308.7|94283.7|94322.7|94285.4|94304.3|94272.1|49
1653907640000|2022-05-30 10:47:20|94308.8|94283.8|94320.5|94295.5|94321.5|94296.5|94308.8|94283.8|40
1653907650000|2022-05-30 10:47:30|94319.2|94294.2|94316.7|94291.7|94320.2|94295.2|94316.6|94291.6|46
1653907660000|2022-05-30 10:47:40|94316.5|94291.5|94315.8|94290.8|94327.8|94291.6|94311.4|94277.3|59
1653907670000|2022-05-30 10:47:50|94316.1|94291.1|94321.5|94296.5|94347.5|94310.5|94316.1|94290.1|54
1653907680000|2022-05-30 10:48:00|94322.6|94297.6|94320.5|94295.5|94337.6|94300.2|94316.1|94278|42
1653907690000|2022-05-30 10:48:10|94320.8|94295.8|94320.5|94295.5|94336.7|94303.4|94320.2|94285.9|52
1653907700000|2022-05-30 10:48:20|94320.4|94295.4|94323.7|94273.7|94330.3|94297.2|94310.7|94273|43
1653907710000|2022-05-30 10:48:30|94323.6|94273.6|94312|94287|94323.7|94288|94311.2|94272.9|30
1653907720000|2022-05-30 10:48:40|94312.1|94287.1|94316.6|94291.6|94316.6|94291.6|94311.9|94286.9|22
1653907730000|2022-05-30 10:48:50|94317.8|94292.8|94327.2|94302.2|94341.1|94304.9|94317.8|94289.9|41
1653907740000|2022-05-30 10:49:00|94327|94302|94318.7|94293.7|94328.9|94303.9|94318.7|94293.7|45
1653907750000|2022-05-30 10:49:10|94318.6|94293.6|94327.6|94302.6|94331.6|94303.4|94314.3|94281.2|49
1653907760000|2022-05-30 10:49:20|94327.7|94302.7|94339.7|94289.7|94341.8|94303.6|94326.1|94289.7|35
1653907770000|2022-05-30 10:49:30|94339.4|94289.4|94327.7|94302.7|94339.4|94303.3|94325.9|94289.4|33
1653907780000|2022-05-30 10:49:40|94327.9|94302.9|94327.9|94302.9|94329.4|94304.4|94327.3|94302.3|30
1653907790000|2022-05-30 10:49:50|94327.5|94302.5|94322.1|94297.1|94330.5|94305.5|94320.9|94295.9|31
1653907800000|2022-05-30 10:50:00|94321.7|94296.7|94329.1|94304.1|94329.1|94304.1|94321.6|94296.6|40
1653907810000|2022-05-30 10:50:10|94327.5|94302.5|94338|94313|94339.5|94314.5|94326.2|94301.2|52
1653907820000|2022-05-30 10:50:20|94337.8|94312.8|94342.6|94317.6|94346.6|94321.6|94337.2|94312.2|42
1653907830000|2022-05-30 10:50:30|94342.3|94317.3|94330.1|94305.1|94343.3|94318.3|94330.1|94305.1|50
1653907840000|2022-05-30 10:50:40|94330.6|94305.6|94337.8|94312.8|94338.3|94313.3|94329|94304|45
1653907850000|2022-05-30 10:50:50|94338.1|94313.1|94343.9|94318.9|94344.4|94319.4|94338.1|94313.1|42
1653907860000|2022-05-30 10:51:00|94344.6|94319.6|94351.4|94301.4|94357.5|94321.2|94336.2|94300.1|42
1653907870000|2022-05-30 10:51:10|94350.6|94300.6|94337.2|94312.2|94351.2|94314.5|94337.1|94299.5|26
1653907880000|2022-05-30 10:51:20|94337.5|94312.5|94344|94319|94359.3|94320.9|94337.5|94306.8|42
1653907890000|2022-05-30 10:51:30|94344.5|94319.5|94361.6|94336.6|94363.1|94337.2|94344.5|94312.9|48
1653907900000|2022-05-30 10:51:40|94361.7|94336.7|94357.1|94332.1|94367.6|94342.6|94355.9|94330.9|58
1653907910000|2022-05-30 10:51:50|94357.4|94332.4|94364.7|94339.7|94365.2|94340.2|94357.4|94332.4|60
1653907920000|2022-05-30 10:52:00|94364.6|94339.6|94362.8|94337.8|94365.4|94340.4|94362.3|94337.3|27
1653907930000|2022-05-30 10:52:10|94362.7|94337.7|94375.4|94325.4|94376.4|94343.8|94360.8|94325.4|50
1653907940000|2022-05-30 10:52:20|94376.2|94326.2|94357.9|94332.9|94377.5|94340.2|94353.7|94325.6|40
1653907950000|2022-05-30 10:52:30|94359.1|94334.1|94357.6|94332.6|94359.1|94334.1|94357.3|94332.3|38
1653907960000|2022-05-30 10:52:40|94355.8|94330.8|94358.5|94333.5|94359.9|94334.9|94354.8|94329.8|54
1653907970000|2022-05-30 10:52:50|94358.2|94333.2|94352.7|94302.7|94358.3|94333.3|94340.8|94302.7|46
1653907980000|2022-05-30 10:53:00|94353.3|94303.3|94344.3|94319.3|94361.4|94324.1|94335.2|94303.3|48
1653907990000|2022-05-30 10:53:10|94342.5|94317.5|94352.6|94302.6|94356.2|94318.8|94341.8|94302.6|28
1653908000000|2022-05-30 10:53:20|94352.3|94302.3|94340.7|94315.7|94353.6|94316.9|94340.7|94302.1|20
1653908010000|2022-05-30 10:53:30|94340.4|94315.4|94335.8|94310.8|94350.2|94315.7|94334|94298|36
1653908020000|2022-05-30 10:53:40|94336|94311|94336.5|94311.5|94347.3|94311.5|94333.7|94297.3|38
1653908030000|2022-05-30 10:53:50|94333.3|94308.3|94339.1|94314.1|94344.3|94314.2|94330.9|94291|33
1653908040000|2022-05-30 10:54:00|94337.6|94312.6|94335.3|94310.3|94345.1|94313.9|94329.5|94295.1|49
1653908050000|2022-05-30 10:54:10|94335.1|94310.1|94349.7|94299.7|94357.3|94320.6|94335.1|94299.7|39
1653908060000|2022-05-30 10:54:20|94349.6|94299.6|94336.7|94311.7|94349.6|94311.8|94333.2|94296.7|34
1653908070000|2022-05-30 10:54:30|94337.2|94312.2|94331.2|94306.2|94347.2|94312.3|94331.2|94295.5|27
1653908080000|2022-05-30 10:54:40|94331.1|94306.1|94329.9|94304.9|94344.1|94306.8|94324.9|94288.2|36
1653908090000|2022-05-30 10:54:50|94330.1|94305.1|94317.1|94292.1|94342.7|94305.8|94317.1|94292.1|33
1653908100000|2022-05-30 10:55:00|94315.7|94290.7|94329.3|94279.3|94331.8|94294.1|94312.6|94274.6|43
1653908110000|2022-05-30 10:55:10|94317.2|94292.2|94289.6|94264.6|94333.8|94295.5|94289.6|94264.6|41
1653908120000|2022-05-30 10:55:20|94293.6|94268.6|94289.1|94264.1|94297.9|94272.9|94288.8|94263.8|50
1653908130000|2022-05-30 10:55:30|94288.9|94263.9|94291|94266|94315.6|94278.9|94288.9|94260.8|58
1653908140000|2022-05-30 10:55:40|94290.9|94265.9|94287.5|94262.5|94293.6|94268.6|94287.5|94262.5|47
1653908150000|2022-05-30 10:55:50|94289.9|94264.9|94279.1|94254.1|94302|94264.9|94276.6|94238.8|43
1653908160000|2022-05-30 10:56:00|94279|94254|94282.1|94257.1|94285.6|94260.6|94276.1|94251.1|48
1653908170000|2022-05-30 10:56:10|94283.6|94258.6|94290.3|94265.3|94307|94273.2|94283.6|94253.2|52
1653908180000|2022-05-30 10:56:20|94290.6|94265.6|94291.8|94266.8|94296.8|94271.8|94290.6|94265.6|48
1653908190000|2022-05-30 10:56:30|94288.4|94263.4|94282.1|94257.1|94303|94272.8|94280.4|94252.4|63
1653908200000|2022-05-30 10:56:40|94282|94257|94259|94234|94283.4|94258.4|94257.8|94218|51
1653908210000|2022-05-30 10:56:50|94259.4|94234.4|94269|94244|94280.2|94255.1|94258.9|94229.7|58
1653908220000|2022-05-30 10:57:00|94269.2|94244.2|94266.1|94241.1|94270.1|94245.1|94264.2|94239.2|30
1653908230000|2022-05-30 10:57:10|94268.2|94243.2|94259.8|94234.8|94273.9|94244.9|94259.5|94223.9|43
1653908240000|2022-05-30 10:57:20|94259.9|94234.9|94248.1|94223.1|94261.6|94236.6|94246.2|94221.2|45
1653908250000|2022-05-30 10:57:30|94247.8|94222.8|94251.2|94226.2|94266.4|94230.4|94247.4|94209.3|41
1653908260000|2022-05-30 10:57:40|94251|94226|94246.8|94221.8|94251|94226|94244.4|94219.4|35
1653908270000|2022-05-30 10:57:50|94247.5|94222.5|94236|94211|94248.2|94223.2|94234.1|94197.2|43
1653908280000|2022-05-30 10:58:00|94235.6|94210.6|94257.4|94232.4|94259.4|94234.4|94233.4|94199.7|57
1653908290000|2022-05-30 10:58:10|94256.1|94231.1|94246|94221|94261|94236|94242.9|94217.9|64
1653908300000|2022-05-30 10:58:20|94245.8|94220.8|94249.7|94224.7|94260.3|94229|94243.5|94210.3|47
1653908310000|2022-05-30 10:58:30|94250.3|94225.3|94248.7|94223.7|94257.3|94232.3|94244.6|94219.6|48
1653908320000|2022-05-30 10:58:40|94247.3|94222.3|94237.2|94212.2|94257.8|94222.3|94233.5|94200.2|55
1653908330000|2022-05-30 10:58:50|94236.8|94211.8|94223|94198|94248|94211.8|94220|94183.2|32
1653908340000|2022-05-30 10:59:00|94236|94186|94224.7|94199.7|94239|94200.1|94221.2|94184.1|38
1653908350000|2022-05-30 10:59:10|94225|94200|94226.8|94201.8|94227.7|94202.7|94222.9|94197.9|34
1653908360000|2022-05-30 10:59:20|94225.9|94200.9|94224.8|94199.8|94237.8|94200.9|94222.4|94184.1|30
1653908370000|2022-05-30 10:59:30|94226|94201|94223.2|94198.2|94242.1|94202.9|94221.1|94186|42
1653908380000|2022-05-30 10:59:40|94236|94186|94224|94199|94236|94203.3|94223|94185.7|31
1653908390000|2022-05-30 10:59:50|94223.3|94198.3|94229|94204|94229|94204|94222.6|94197.6|38
1653908400000|2022-05-30 11:00:00|94229.2|94204.2|94244.5|94194.5|94244.8|94206.3|94222.6|94186.4|48
1653908410000|2022-05-30 11:00:10|94231.4|94206.4|94231.2|94206.2|94232|94207|94227.3|94202.3|41
1653908420000|2022-05-30 11:00:20|94231.4|94206.4|94232.3|94207.3|94245|94207.6|94230.2|94192.5|30
1653908430000|2022-05-30 11:00:30|94232.1|94207.1|94232.5|94207.5|94232.5|94207.5|94230.6|94205.6|32
1653908440000|2022-05-30 11:00:40|94232.4|94207.4|94237.1|94212.1|94248.8|94214.7|94229.9|94198.8|30
1653908450000|2022-05-30 11:00:50|94237.3|94212.3|94237.8|94212.8|94238.4|94213.4|94231.3|94206.3|43
1653908460000|2022-05-30 11:01:00|94237.2|94212.2|94239.2|94214.2|94239.6|94214.6|94236.2|94211.2|35
1653908470000|2022-05-30 11:01:10|94239.8|94214.8|94239.4|94214.4|94253|94216.9|94238.8|94203|38
1653908480000|2022-05-30 11:01:20|94239.5|94214.5|94241.6|94216.6|94242.3|94217.3|94237.8|94212.8|36
1653908490000|2022-05-30 11:01:30|94241.7|94216.7|94237|94212|94246.6|94221.6|94237|94212|43
1653908500000|2022-05-30 11:01:40|94237.9|94212.9|94239.6|94214.6|94242.7|94217.7|94235.6|94210.6|43
1653908510000|2022-05-30 11:01:50|94239.7|94214.7|94243.7|94218.7|94244.2|94219.2|94238.7|94213.7|33
1653908520000|2022-05-30 11:02:00|94244.2|94219.2|94241.8|94216.8|94244.2|94219.2|94241|94216|27
1653908530000|2022-05-30 11:02:10|94241.9|94216.9|94241.2|94216.2|94242.6|94217.6|94236.7|94211.7|48
1653908540000|2022-05-30 11:02:20|94240.7|94215.7|94241.2|94216.2|94243.6|94218.6|94240.3|94215.3|56
1653908550000|2022-05-30 11:02:30|94241.1|94216.1|94233.3|94208.3|94243|94218|94229.3|94204.3|53
1653908560000|2022-05-30 11:02:40|94245.4|94195.4|94229|94204|94246.4|94208.2|94229|94195.4|50
1653908570000|2022-05-30 11:02:50|94227.7|94202.7|94224.3|94199.3|94241.1|94202.9|94221.3|94190.1|43
1653908580000|2022-05-30 11:03:00|94224.8|94199.8|94224.9|94199.9|94227.6|94202.6|94222|94197|59
1653908590000|2022-05-30 11:03:10|94226|94201|94223.5|94198.5|94226|94201|94221.3|94196.3|46
1653908600000|2022-05-30 11:03:20|94223.6|94198.6|94230.5|94205.5|94233.9|94208.9|94219.4|94194.4|46
1653908610000|2022-05-30 11:03:30|94230.2|94205.2|94234.1|94209.1|94240.8|94215.8|94228.7|94203.7|54
1653908620000|2022-05-30 11:03:40|94234|94209|94235.5|94210.5|94250.5|94213.4|94231.8|94199.6|41
1653908630000|2022-05-30 11:03:50|94235.7|94210.7|94237.4|94212.4|94249.7|94215.1|94229.5|94194.3|49
1653908640000|2022-05-30 11:04:00|94237.3|94212.3|94236.6|94211.6|94239.3|94214.3|94231.3|94206.3|58
1653908650000|2022-05-30 11:04:10|94237|94212|94241.4|94216.4|94248.4|94216.4|94234.4|94198.4|51
1653908660000|2022-05-30 11:04:20|94241.2|94216.2|94244.5|94219.5|94245.3|94220.3|94239.5|94214.5|42
1653908670000|2022-05-30 11:04:30|94244.9|94219.9|94244.8|94219.8|94246.4|94221.4|94241.4|94216.4|38
1653908680000|2022-05-30 11:04:40|94244.5|94219.5|94229.3|94204.3|94244.5|94219.5|94229.3|94204.3|51
1653908690000|2022-05-30 11:04:50|94229|94204|94229.5|94204.5|94231.9|94206.9|94228.7|94203.7|40
1653908700000|2022-05-30 11:05:00|94229.6|94204.6|94231.8|94206.8|94234|94209|94229|94204|47
1653908710000|2022-05-30 11:05:10|94232.1|94207.1|94240.2|94190.2|94240.7|94210.4|94226.4|94189.9|35
1653908720000|2022-05-30 11:05:20|94240|94190|94227.3|94202.3|94240.1|94202.3|94225.4|94189.9|24
1653908730000|2022-05-30 11:05:30|94226.8|94201.8|94227.4|94202.4|94228.7|94203.7|94226.6|94201.6|24
1653908740000|2022-05-30 11:05:40|94227.7|94202.7|94234.5|94209.5|94234.5|94209.5|94227.3|94202.3|31
1653908750000|2022-05-30 11:05:50|94234.8|94209.8|94228.4|94203.4|94235.4|94210.4|94224|94199|45
1653908760000|2022-05-30 11:06:00|94227.6|94202.6|94226.8|94201.8|94228.3|94203.3|94224.2|94199.2|38
1653908770000|2022-05-30 11:06:10|94226.9|94201.9|94227.4|94202.4|94227.4|94202.4|94226.8|94201.8|11
1653908780000|2022-05-30 11:06:20|94227.8|94202.8|94233.7|94208.7|94245.7|94208.7|94227.6|94195.7|39
1653908790000|2022-05-30 11:06:30|94233.5|94208.5|94231.2|94206.2|94233.9|94208.9|94230.7|94205.7|25
1653908800000|2022-05-30 11:06:40|94231.5|94206.5|94234|94209|94246|94210.1|94230.6|94195.7|37
1653908810000|2022-05-30 11:06:50|94234.1|94209.1|94232.9|94207.9|94235.2|94210.2|94231|94206|26
1653908820000|2022-05-30 11:07:00|94233|94208|94250|94200|94250.8|94217.5|94231.1|94200|34
1653908830000|2022-05-30 11:07:10|94237.8|94212.8|94256.3|94231.3|94258.1|94233.1|94237.7|94212.7|44
1653908840000|2022-05-30 11:07:20|94269.1|94219.1|94239.1|94214.1|94269.3|94235.2|94230|94205|61
1653908850000|2022-05-30 11:07:30|94239.9|94214.9|94244.5|94219.5|94245.5|94220.5|94239.3|94214.3|42
1653908860000|2022-05-30 11:07:40|94244.4|94219.4|94242.4|94217.4|94246|94221|94239.6|94214.6|35
1653908870000|2022-05-30 11:07:50|94242.2|94217.2|94239.7|94214.7|94255.5|94218.2|94239.5|94203.8|26
1653908880000|2022-05-30 11:08:00|94238.3|94213.3|94220.2|94195.2|94239.6|94213.3|94220|94189.6|57
1653908890000|2022-05-30 11:08:10|94221.4|94196.4|94229.7|94204.7|94241.3|94205.4|94221.3|94191.3|45
1653908900000|2022-05-30 11:08:20|94230.2|94205.2|94230.5|94205.5|94232.4|94207.4|94229.7|94204.7|30
1653908910000|2022-05-30 11:08:30|94230.7|94205.7|94224.4|94199.4|94230.9|94205.9|94224.4|94199.4|34
1653908920000|2022-05-30 11:08:40|94223.5|94198.5|94226.6|94201.6|94238.9|94201.6|94222.8|94188.5|25
1653908930000|2022-05-30 11:08:50|94226.7|94201.7|94223.9|94198.9|94226.7|94201.7|94217|94192|50
1653908940000|2022-05-30 11:09:00|94223.3|94198.3|94220.6|94195.6|94234.9|94198.5|94220.4|94184|22
1653908950000|2022-05-30 11:09:10|94220.3|94195.3|94224.7|94199.7|94226.9|94201.9|94220.3|94195.3|32
1653908960000|2022-05-30 11:09:20|94224|94199|94228|94203|94237.9|94203|94223.2|94186.7|38
1653908970000|2022-05-30 11:09:30|94240.6|94190.6|94225.5|94200.5|94240.6|94203.9|94225|94188.9|44
1653908980000|2022-05-30 11:09:40|94225.8|94200.8|94227.1|94202.1|94228.5|94203.5|94225.6|94200.6|36
1653908990000|2022-05-30 11:09:50|94227.2|94202.2|94223|94198|94229.1|94204.1|94221.8|94196.8|48
1653909000000|2022-05-30 11:10:00|94222.7|94197.7|94219.9|94194.9|94222.8|94197.8|94218.9|94193.9|37
1653909010000|2022-05-30 11:10:10|94219.6|94194.6|94221.1|94196.1|94221.1|94196.1|94218.8|94193.8|32
1653909020000|2022-05-30 11:10:20|94220.9|94195.9|94221.2|94196.2|94222.4|94197.4|94220.4|94195.4|27
1653909030000|2022-05-30 11:10:30|94220.7|94195.7|94220.7|94195.7|94223|94198|94217.6|94192.6|32
1653909040000|2022-05-30 11:10:40|94220.8|94195.8|94220.8|94195.8|94222|94197|94219|94194|29
1653909050000|2022-05-30 11:10:50|94220.9|94195.9|94223.9|94198.9|94225.5|94200.5|94220.4|94195.4|32
1653909060000|2022-05-30 11:11:00|94223.8|94198.8|94222.2|94197.2|94224.1|94199.1|94221.7|94196.7|32
1653909070000|2022-05-30 11:11:10|94222.3|94197.3|94222.5|94197.5|94222.5|94197.5|94219.8|94194.8|25
1653909080000|2022-05-30 11:11:20|94222.6|94197.6|94221.1|94196.1|94222.6|94197.6|94220.2|94195.2|23
1653909090000|2022-05-30 11:11:30|94221.3|94196.3|94219.6|94194.6|94221.4|94196.4|94218.1|94193.1|25
1653909100000|2022-05-30 11:11:40|94219.9|94194.9|94221.3|94196.3|94221.3|94196.3|94219.7|94194.7|23
1653909110000|2022-05-30 11:11:50|94221.1|94196.1|94217.4|94192.4|94221.3|94196.3|94217.4|94192.4|36
1653909120000|2022-05-30 11:12:00|94217.3|94192.3|94220.5|94195.5|94220.9|94195.9|94217.3|94192.3|47
1653909130000|2022-05-30 11:12:10|94220.6|94195.6|94221.1|94196.1|94221.1|94196.1|94220.3|94195.3|18
1653909140000|2022-05-30 11:12:20|94221.4|94196.4|94219.6|94194.6|94221.4|94196.4|94214.5|94189.5|46
1653909150000|2022-05-30 11:12:30|94219.2|94194.2|94216|94191|94219.2|94194.2|94211.4|94186.4|45
1653909160000|2022-05-30 11:12:40|94216.1|94191.1|94221.5|94196.5|94223.7|94198.7|94214.4|94189.4|51
1653909170000|2022-05-30 11:12:50|94222.2|94197.2|94239.6|94214.6|94240.8|94215.8|94222.2|94197.2|55
1653909180000|2022-05-30 11:13:00|94239.3|94214.3|94236.7|94211.7|94241.6|94216.6|94232.9|94207.9|46
1653909190000|2022-05-30 11:13:10|94236.5|94211.5|94233.9|94208.9|94241.2|94216.2|94233.1|94208.1|44
1653909200000|2022-05-30 11:13:20|94234.1|94209.1|94234.1|94209.1|94237.8|94212.8|94234|94209|43
1653909210000|2022-05-30 11:13:30|94234|94209|94235.1|94210.1|94236.5|94211.5|94233.1|94208.1|57
1653909220000|2022-05-30 11:13:40|94235.9|94210.9|94236.4|94211.4|94238.4|94213.4|94234.9|94209.9|45
1653909230000|2022-05-30 11:13:50|94236.2|94211.2|94235.6|94210.6|94237.8|94212.8|94232.8|94207.8|59
1653909240000|2022-05-30 11:14:00|94235.3|94210.3|94230.4|94205.4|94235.8|94210.8|94229.5|94204.5|45
1653909250000|2022-05-30 11:14:10|94230.2|94205.2|94218.9|94193.9|94230.4|94205.4|94212.3|94187.3|53
1653909260000|2022-05-30 11:14:20|94219.4|94194.4|94217.6|94192.6|94222|94197|94211.1|94186.1|34
1653909270000|2022-05-30 11:14:30|94217.8|94192.8|94222.1|94197.1|94237|94197.3|94216.3|94180.9|26
1653909280000|2022-05-30 11:14:40|94222.4|94197.4|94222.5|94197.5|94222.8|94197.8|94220.4|94195.4|18
1653909290000|2022-05-30 11:14:50|94222.9|94197.9|94235.9|94210.9|94235.9|94210.9|94222.2|94197.2|39
1653909300000|2022-05-30 11:15:00|94234.7|94209.7|94242.4|94217.4|94242.8|94217.8|94232.7|94207.7|45
1653909310000|2022-05-30 11:15:10|94242.9|94217.9|94259.1|94234.1|94262.8|94237.8|94242.9|94217.9|48
1653909320000|2022-05-30 11:15:20|94260.2|94235.2|94270.5|94245.5|94270.5|94245.5|94259.6|94234.6|33
1653909330000|2022-05-30 11:15:30|94273.7|94248.7|94287.5|94262.5|94290|94265|94270.5|94238|44
1653909340000|2022-05-30 11:15:40|94288.1|94263.1|94281.7|94256.7|94288.1|94263.1|94281.7|94256.7|40
1653909350000|2022-05-30 11:15:50|94280.7|94255.7|94270.9|94245.9|94282.7|94257.7|94270.9|94245.9|43
1653909360000|2022-05-30 11:16:00|94271.5|94246.5|94272.4|94247.4|94272.4|94247.4|94265.4|94240.4|54
1653909370000|2022-05-30 11:16:10|94272.5|94247.5|94267.5|94242.5|94274.4|94249.4|94266.7|94241.7|47
1653909380000|2022-05-30 11:16:20|94267.1|94242.1|94261.2|94236.2|94267.6|94242.6|94260|94235|43
1653909390000|2022-05-30 11:16:30|94261|94236|94261.9|94236.9|94262.1|94237.1|94259.1|94234.1|23
1653909400000|2022-05-30 11:16:40|94261.7|94236.7|94255.9|94230.9|94262.8|94237.8|94255.7|94230.7|41
1653909410000|2022-05-30 11:16:50|94255.6|94230.6|94252.2|94227.2|94255.6|94230.6|94233.4|94208.4|50
1653909420000|2022-05-30 11:17:00|94252.1|94227.1|94243.8|94218.8|94252.6|94227.6|94239.8|94214.8|41
1653909430000|2022-05-30 11:17:10|94243.7|94218.7|94243.5|94218.5|94248.8|94223.8|94241.4|94216.4|30
1653909440000|2022-05-30 11:17:20|94243.1|94218.1|94245.6|94220.6|94245.6|94220.6|94235.8|94210.8|36
1653909450000|2022-05-30 11:17:30|94244.9|94219.9|94245|94220|94251.7|94226.7|94244.8|94219.8|47
1653909460000|2022-05-30 11:17:40|94244.9|94219.9|94242.6|94217.6|94245.9|94220.9|94238.6|94213.6|30
1653909470000|2022-05-30 11:17:50|94243.4|94218.4|94240.7|94215.7|94243.4|94218.4|94240.1|94215.1|27
1653909480000|2022-05-30 11:18:00|94241|94216|94243.4|94218.4|94243.5|94218.5|94241|94216|32
1653909490000|2022-05-30 11:18:10|94243.5|94218.5|94248.3|94223.3|94262|94223.8|94243.5|94212|42
1653909500000|2022-05-30 11:18:20|94247.9|94222.9|94251.7|94226.7|94252.3|94227.3|94247.4|94222.4|33
1653909510000|2022-05-30 11:18:30|94251.3|94226.3|94250.2|94225.2|94252.4|94227.4|94248.7|94223.7|28
1653909520000|2022-05-30 11:18:40|94250|94225|94248.8|94223.8|94250.3|94225.3|94247.3|94222.3|29
1653909530000|2022-05-30 11:18:50|94248.2|94223.2|94233.8|94208.8|94249.7|94224.7|94224.8|94199.8|50
1653909540000|2022-05-30 11:19:00|94233.5|94208.5|94225.7|94200.7|94234.5|94209.5|94221.4|94196.4|62
1653909550000|2022-05-30 11:19:10|94225.5|94200.5|94222.7|94197.7|94227.4|94202.4|94217.8|94192.8|47
1653909560000|2022-05-30 11:19:20|94222.9|94197.9|94222|94197|94235.5|94199.6|94219.1|94185.5|45
1653909570000|2022-05-30 11:19:30|94222.1|94197.1|94212.7|94187.7|94222.6|94197.6|94211.3|94186.3|38
1653909580000|2022-05-30 11:19:40|94212.3|94187.3|94215.6|94190.6|94216.4|94191.4|94209.2|94184.2|56
1653909590000|2022-05-30 11:19:50|94216|94191|94182.6|94157.6|94216.4|94191.4|94182.6|94157.6|60
1653909600000|2022-05-30 11:20:00|94184.8|94159.8|94172.7|94147.7|94185|94160|94170.5|94145.5|58
1653909610000|2022-05-30 11:20:10|94171.7|94146.7|94176.2|94151.2|94178.9|94153.9|94163.9|94138.9|67
1653909620000|2022-05-30 11:20:20|94175.1|94150.1|94180.5|94155.5|94180.5|94155.5|94175.1|94150.1|40
1653909630000|2022-05-30 11:20:30|94178.3|94153.3|94177.2|94152.2|94182.3|94157.3|94171.3|94146.3|57
1653909640000|2022-05-30 11:20:40|94176|94151|94192.9|94167.9|94193.4|94168.4|94175.5|94150.5|50
1653909650000|2022-05-30 11:20:50|94184.3|94159.3|94192.6|94167.6|94195.7|94170.7|94184.3|94159.3|42
1653909660000|2022-05-30 11:21:00|94193|94168|94193.5|94168.5|94194.3|94169.3|94188|94163|49
1653909670000|2022-05-30 11:21:10|94194|94169|94195.2|94170.2|94195.2|94170.2|94188.6|94163.6|38
1653909680000|2022-05-30 11:21:20|94195.7|94170.7|94204.2|94179.2|94204.2|94179.2|94195|94170|36
1653909690000|2022-05-30 11:21:30|94203.8|94178.8|94205.1|94180.1|94206.9|94181.9|94201.8|94176.8|39
1653909700000|2022-05-30 11:21:40|94204.9|94179.9|94210.7|94185.7|94221.4|94187.3|94193.8|94168.8|48
1653909710000|2022-05-30 11:21:50|94209|94184|94184|94159|94209.8|94184.8|94182.7|94157.7|51
1653909720000|2022-05-30 11:22:00|94183.7|94158.7|94185.5|94160.5|94188|94163|94175.4|94150.4|60
1653909730000|2022-05-30 11:22:10|94185.2|94160.2|94190.3|94165.3|94190.3|94165.3|94184.5|94159.5|36
1653909740000|2022-05-30 11:22:20|94191.1|94166.1|94164.7|94139.7|94193.8|94168.8|94159.5|94121.9|63
1653909750000|2022-05-30 11:22:30|94164.8|94139.8|94168.7|94143.7|94173.1|94148.1|94164.2|94139.2|49
1653909760000|2022-05-30 11:22:40|94169.1|94144.1|94185.5|94160.5|94186.8|94161.8|94168.9|94143.9|62
1653909770000|2022-05-30 11:22:50|94185.4|94160.4|94190.1|94165.1|94191.9|94166.9|94185.4|94160.4|36
1653909780000|2022-05-30 11:23:00|94190.2|94165.2|94196.5|94171.5|94204.2|94179.2|94190.2|94165.2|43
1653909790000|2022-05-30 11:23:10|94196.9|94171.9|94193.6|94168.6|94198.3|94173.3|94186.9|94161.9|48
1653909800000|2022-05-30 11:23:20|94196|94171|94189.9|94164.9|94203|94178|94187.7|94162.7|61
1653909810000|2022-05-30 11:23:30|94189.8|94164.8|94194|94169|94194.3|94169.3|94189.5|94164.5|43
1653909820000|2022-05-30 11:23:40|94187.5|94162.5|94189.5|94164.5|94192|94167|94185.6|94160.6|45
1653909830000|2022-05-30 11:23:50|94190|94165|94196.4|94171.4|94198.6|94173.6|94190|94165|37
1653909840000|2022-05-30 11:24:00|94196.3|94171.3|94190|94165|94196.3|94171.3|94188.5|94163.5|44
1653909850000|2022-05-30 11:24:10|94190.3|94165.3|94188.5|94163.5|94196.3|94171.3|94188.5|94163.5|38
1653909860000|2022-05-30 11:24:20|94188.3|94163.3|94193.9|94168.9|94195.3|94170.3|94186.5|94161.5|40
1653909870000|2022-05-30 11:24:30|94193.7|94168.7|94193.5|94168.5|94195.1|94170.1|94193|94168|35
1653909880000|2022-05-30 11:24:40|94193.2|94168.2|94172|94147|94193.2|94168.2|94171.3|94146.3|57
1653909890000|2022-05-30 11:24:50|94172.2|94147.2|94172.3|94147.3|94180|94155|94168.7|94143.7|41
1653909900000|2022-05-30 11:25:00|94171.9|94146.9|94179.3|94154.3|94179.3|94154.3|94171.9|94146.9|42
1653909910000|2022-05-30 11:25:10|94178.9|94153.9|94187.6|94162.6|94187.6|94162.6|94177.8|94152.8|25
1653909920000|2022-05-30 11:25:20|94186.8|94161.8|94190.6|94165.6|94191.3|94166.3|94186.6|94161.6|25
1653909930000|2022-05-30 11:25:30|94190.8|94165.8|94192.4|94167.4|94193.3|94168.3|94190.6|94165.6|20
1653909940000|2022-05-30 11:25:40|94192.2|94167.2|94193|94168|94194.8|94169.8|94191.6|94166.6|27
1653909950000|2022-05-30 11:25:50|94192.6|94167.6|94192.6|94167.6|94193.2|94168.2|94192.6|94167.6|15
1653909960000|2022-05-30 11:26:00|94191.2|94166.2|94189|94164|94193.6|94168.6|94186.1|94161.1|46
1653909970000|2022-05-30 11:26:10|94188.9|94163.9|94189.3|94164.3|94193.1|94168.1|94188.3|94163.3|43
1653909980000|2022-05-30 11:26:20|94189.5|94164.5|94182.8|94157.8|94189.7|94164.7|94182.1|94157.1|38
1653909990000|2022-05-30 11:26:30|94182.7|94157.7|94189|94164|94189.8|94164.8|94182.2|94157.2|26
1653910000000|2022-05-30 11:26:40|94189.2|94164.2|94189.3|94164.3|94190.6|94165.6|94188.5|94163.5|28
1653910010000|2022-05-30 11:26:50|94189.5|94164.5|94189.7|94164.7|94189.8|94164.8|94188.6|94163.6|19
1653910020000|2022-05-30 11:27:00|94189.4|94164.4|94189.4|94164.4|94189.7|94164.7|94188.8|94163.8|18
1653910030000|2022-05-30 11:27:10|94189.1|94164.1|94189.5|94164.5|94189.9|94164.9|94188.7|94163.7|20
1653910040000|2022-05-30 11:27:20|94189.4|94164.4|94161.6|94136.6|94189.4|94164.4|94160.8|94135.8|37
1653910050000|2022-05-30 11:27:30|94161.7|94136.7|94163.4|94138.4|94164.9|94139.9|94161.5|94136.5|38
1653910060000|2022-05-30 11:27:40|94163.6|94138.6|94180.8|94155.8|94182|94157|94163.6|94138.6|40
1653910070000|2022-05-30 11:27:50|94181.4|94156.4|94172|94147|94181.4|94156.4|94170.1|94145.1|25
1653910080000|2022-05-30 11:28:00|94172.9|94147.9|94174.4|94149.4|94178.1|94153.1|94171.8|94146.8|24
1653910090000|2022-05-30 11:28:10|94175.1|94150.1|94167.8|94142.8|94175.7|94150.7|94167.7|94142.7|36
1653910100000|2022-05-30 11:28:20|94168.2|94143.2|94165.9|94140.9|94168.2|94143.2|94165.9|94140.9|14
1653910110000|2022-05-30 11:28:30|94166.2|94141.2|94168.5|94143.5|94184.7|94147|94165.6|94134.6|41
1653910120000|2022-05-30 11:28:40|94169.2|94144.2|94169.5|94144.5|94170|94145|94168.7|94143.7|15
1653910130000|2022-05-30 11:28:50|94169.4|94144.4|94154.3|94129.3|94174.1|94149.1|94152.1|94127.1|26
1653910140000|2022-05-30 11:29:00|94155.1|94130.1|94151.7|94126.7|94155.9|94130.9|94151.1|94126.1|31
1653910150000|2022-05-30 11:29:10|94151.9|94126.9|94140.1|94115.1|94152.3|94127.3|94138.8|94113.8|35
1653910160000|2022-05-30 11:29:20|94139.8|94114.8|94159.3|94134.3|94159.5|94134.5|94138.4|94113.4|30
1653910170000|2022-05-30 11:29:30|94159.4|94134.4|94182.1|94157.1|94185.1|94160.1|94159.4|94134.4|54
1653910180000|2022-05-30 11:29:40|94182.3|94157.3|94181.3|94156.3|94183.3|94158.3|94181.3|94156.3|23
1653910190000|2022-05-30 11:29:50|94179.7|94154.7|94150.4|94125.4|94179.7|94154.7|94150.4|94125.4|55
1653910200000|2022-05-30 11:30:00|94151.1|94126.1|94150.8|94125.8|94153.9|94128.9|94148.9|94123.9|39
1653910210000|2022-05-30 11:30:10|94150.9|94125.9|94151.6|94126.6|94152.9|94127.9|94149.8|94124.8|31
1653910220000|2022-05-30 11:30:20|94151.1|94126.1|94148.2|94123.2|94151.1|94126.1|94144.7|94119.7|33
1653910230000|2022-05-30 11:30:30|94148|94123|94145.2|94120.2|94148.3|94123.3|94145.2|94120.2|28
1653910240000|2022-05-30 11:30:40|94145.9|94120.9|94143.6|94118.6|94148.2|94123.2|94143.4|94118.4|37
1653910250000|2022-05-30 11:30:50|94140.3|94115.3|94133.3|94108.3|94145.9|94115.3|94131.5|94094.8|43
1653910260000|2022-05-30 11:31:00|94133.2|94108.2|94136.4|94111.4|94137.5|94112.5|94130.6|94105.6|33
1653910270000|2022-05-30 11:31:10|94136.1|94111.1|94136.8|94111.8|94137.6|94112.6|94136.1|94111.1|23
1653910280000|2022-05-30 11:31:20|94136.6|94111.6|94137.4|94112.4|94137.4|94112.4|94135.8|94110.8|19
1653910290000|2022-05-30 11:31:30|94137.7|94112.7|94145.7|94120.7|94146.5|94121.5|94136.8|94111.8|38
1653910300000|2022-05-30 11:31:40|94146.3|94121.3|94146.4|94121.4|94146.9|94121.9|94145.6|94120.6|23
1653910310000|2022-05-30 11:31:50|94146.6|94121.6|94145.1|94120.1|94146.6|94121.6|94144.8|94119.8|20
1653910320000|2022-05-30 11:32:00|94145.2|94120.2|94143.9|94118.9|94145.4|94120.4|94143.8|94118.8|19
1653910330000|2022-05-30 11:32:10|94143.6|94118.6|94146.3|94121.3|94146.4|94121.4|94143.6|94118.6|22
1653910340000|2022-05-30 11:32:20|94146.4|94121.4|94145.8|94120.8|94148.3|94123.3|94142.8|94117.8|37
1653910350000|2022-05-30 11:32:30|94146.3|94121.3|94146.4|94121.4|94148.5|94123.5|94146.3|94121.3|15
1653910360000|2022-05-30 11:32:40|94146.3|94121.3|94186.7|94161.7|94187.3|94162.3|94146.3|94121.3|36
1653910370000|2022-05-30 11:32:50|94185.6|94160.6|94208.8|94183.8|94210.1|94185.1|94185.6|94160.6|53
1653910380000|2022-05-30 11:33:00|94208.3|94183.3|94211.9|94186.9|94212|94187|94207.4|94182.4|49
1653910390000|2022-05-30 11:33:10|94211.5|94186.5|94216.6|94191.6|94216.9|94191.9|94211.5|94186.5|35
1653910400000|2022-05-30 11:33:20|94216.5|94191.5|94216.7|94191.7|94217.3|94192.3|94216.2|94191.2|22
1653910410000|2022-05-30 11:33:30|94216.8|94191.8|94214.3|94189.3|94218|94193|94214.3|94189.3|32
1653910420000|2022-05-30 11:33:40|94214.4|94189.4|94215.6|94190.6|94219.9|94194.9|94214.2|94189.2|29
1653910430000|2022-05-30 11:33:50|94219.7|94194.7|94212.9|94187.9|94220|94195|94203.3|94178.3|35
1653910440000|2022-05-30 11:34:00|94210.9|94185.9|94189|94164|94213.4|94188.4|94187.2|94150.6|53
1653910450000|2022-05-30 11:34:10|94189.6|94164.6|94202.2|94177.2|94202.3|94177.3|94187.5|94162.5|32
1653910460000|2022-05-30 11:34:20|94202.3|94177.3|94200.7|94175.7|94212.4|94177.3|94198.8|94161.6|31
1653910470000|2022-05-30 11:34:30|94201|94176|94205|94180|94205.5|94180.5|94200.4|94175.4|36
1653910480000|2022-05-30 11:34:40|94205.6|94180.6|94208.8|94183.8|94210.3|94185.3|94204.4|94179.4|47
1653910490000|2022-05-30 11:34:50|94209.3|94184.3|94209.7|94184.7|94212.8|94187.8|94208.4|94183.4|36
1653910500000|2022-05-30 11:35:00|94209.9|94184.9|94214.6|94189.6|94221.1|94196.1|94208.4|94183.4|38
1653910510000|2022-05-30 11:35:10|94214|94189|94203.2|94178.2|94214.8|94189.8|94202.8|94177.8|47
1653910520000|2022-05-30 11:35:20|94203.5|94178.5|94201.8|94176.8|94204.5|94179.5|94194.4|94169.4|44
1653910530000|2022-05-30 11:35:30|94202|94177|94211.8|94186.8|94213.1|94188.1|94201.9|94176.9|38
1653910540000|2022-05-30 11:35:40|94211.7|94186.7|94205.1|94180.1|94211.9|94186.9|94200.9|94175.9|41
1653910550000|2022-05-30 11:35:50|94204.3|94179.3|94223.8|94198.8|94226.6|94201.6|94204.3|94179.3|52
1653910560000|2022-05-30 11:36:00|94223.4|94198.4|94219.1|94194.1|94223.4|94198.4|94209.6|94184.6|54
1653910570000|2022-05-30 11:36:10|94218.9|94193.9|94220|94195|94221.5|94196.5|94218.4|94193.4|27
1653910580000|2022-05-30 11:36:20|94219.6|94194.6|94220.8|94195.8|94235.6|94200.2|94219.6|94183.2|27
1653910590000|2022-05-30 11:36:30|94221.3|94196.3|94226.3|94201.3|94239.4|94204|94221.3|94187|35
1653910600000|2022-05-30 11:36:40|94226.4|94201.4|94225.8|94200.8|94226.4|94201.4|94225.4|94200.4|16
1653910610000|2022-05-30 11:36:50|94226|94201|94225.3|94200.3|94229.6|94204.6|94218.5|94193.5|31
1653910620000|2022-05-30 11:37:00|94225|94200|94225.3|94200.3|94229.3|94204.3|94222.5|94197.5|40
1653910630000|2022-05-30 11:37:10|94225|94200|94215|94190|94225.6|94200.6|94207.5|94182.5|44
1653910640000|2022-05-30 11:37:20|94215.1|94190.1|94214.4|94189.4|94215.6|94190.6|94212.7|94187.7|20
1653910650000|2022-05-30 11:37:30|94214.3|94189.3|94214.3|94189.3|94215|94190|94211.9|94186.9|29
1653910660000|2022-05-30 11:37:40|94213.5|94188.5|94212.4|94187.4|94214.8|94189.8|94212|94187|17
1653910670000|2022-05-30 11:37:50|94212.6|94187.6|94214.6|94189.6|94214.6|94189.6|94212.4|94187.4|11
1653910680000|2022-05-30 11:38:00|94214.4|94189.4|94212.2|94187.2|94222.1|94197.1|94212.2|94187.2|38
1653910690000|2022-05-30 11:38:10|94209.3|94184.3|94225.9|94200.9|94228.1|94203.1|94208.1|94183.1|41
1653910700000|2022-05-30 11:38:20|94225.8|94200.8|94239|94214|94246.9|94221.9|94225.4|94200.4|57
1653910710000|2022-05-30 11:38:30|94238.6|94213.6|94240.6|94215.6|94240.6|94215.6|94233.3|94208.3|33
1653910720000|2022-05-30 11:38:40|94240.5|94215.5|94231|94206|94241.4|94216.4|94230.2|94205.2|43
1653910730000|2022-05-30 11:38:50|94231.2|94206.2|94231.7|94206.7|94232.9|94207.9|94229.4|94204.4|31
1653910740000|2022-05-30 11:39:00|94231.8|94206.8|94239.7|94214.7|94243|94218|94231.7|94206.7|28
1653910750000|2022-05-30 11:39:10|94240.1|94215.1|94244.2|94219.2|94251.1|94226.1|94240.1|94215.1|54
1653910760000|2022-05-30 11:39:20|94244.3|94219.3|94237.8|94212.8|94244.3|94219.3|94237.2|94212.2|38
1653910770000|2022-05-30 11:39:30|94238.2|94213.2|94238.4|94213.4|94240|94215|94237.4|94212.4|19
1653910780000|2022-05-30 11:39:40|94238.2|94213.2|94241.4|94216.4|94241.7|94216.7|94237.9|94212.9|15
1653910790000|2022-05-30 11:39:50|94241.3|94216.3|94242.4|94217.4|94242.4|94217.4|94239.2|94214.2|23
1653910800000|2022-05-30 11:40:00|94243.6|94218.6|94243.5|94218.5|94245.3|94220.3|94242.7|94217.7|26
1653910810000|2022-05-30 11:40:10|94243.6|94218.6|94244.5|94219.5|94244.8|94219.8|94242.4|94217.4|31
1653910820000|2022-05-30 11:40:20|94244.1|94219.1|94243.7|94218.7|94245|94220|94242.3|94217.3|25
1653910830000|2022-05-30 11:40:30|94244.1|94219.1|94243.2|94218.2|94244.1|94219.1|94241.6|94216.6|10
1653910840000|2022-05-30 11:40:40|94243.3|94218.3|94248.2|94223.2|94251|94226|94243.3|94218.3|36
1653910850000|2022-05-30 11:40:50|94248.6|94223.6|94251.9|94226.9|94254.6|94229.6|94246.4|94221.4|26
1653910860000|2022-05-30 11:41:00|94252.3|94227.3|94253.4|94228.4|94255.1|94230.1|94251.7|94226.7|43
1653910870000|2022-05-30 11:41:10|94253.1|94228.1|94250.1|94225.1|94253.7|94228.7|94250.1|94225.1|27
1653910880000|2022-05-30 11:41:20|94251.6|94226.6|94250.3|94225.3|94251.6|94226.6|94249|94224|17
1653910890000|2022-05-30 11:41:30|94250.6|94225.6|94249.3|94224.3|94251|94226|94249.3|94224.3|18
1653910900000|2022-05-30 11:41:40|94249.5|94224.5|94251.8|94226.8|94253.9|94228.9|94248.1|94223.1|17
1653910910000|2022-05-30 11:41:50|94253|94228|94253.3|94228.3|94255|94230|94250.8|94225.8|30
1653910920000|2022-05-30 11:42:00|94253|94228|94256.9|94231.9|94257.9|94232.9|94252.5|94227.5|25
1653910930000|2022-05-30 11:42:10|94257|94232|94258.1|94233.1|94260.9|94235.9|94255|94230|25
1653910940000|2022-05-30 11:42:20|94257.6|94232.6|94258.4|94233.4|94269.5|94236.1|94254.3|94217.5|27
1653910950000|2022-05-30 11:42:30|94258.2|94233.2|94277.6|94252.6|94277.6|94252.6|94257.6|94232.6|44
1653910960000|2022-05-30 11:42:40|94277|94252|94276.6|94251.6|94282.8|94257.8|94274.8|94249.8|53
1653910970000|2022-05-30 11:42:50|94276.2|94251.2|94277.9|94252.9|94292|94254.5|94276.1|94241.4|31
1653910980000|2022-05-30 11:43:00|94277.6|94252.6|94273.2|94248.2|94278.2|94253.2|94271.2|94246.2|38
1653910990000|2022-05-30 11:43:10|94274|94249|94276.7|94251.7|94290.3|94253.5|94273.7|94237.7|36
1653911000000|2022-05-30 11:43:20|94275.6|94250.6|94275.4|94250.4|94289.4|94250.8|94272.8|94238.3|52
1653911010000|2022-05-30 11:43:30|94274.9|94249.9|94276.8|94251.8|94277.1|94252.1|94274.7|94249.7|27
1653911020000|2022-05-30 11:43:40|94276.2|94251.2|94282.2|94257.2|94282.2|94257.2|94276.2|94251.2|40
1653911030000|2022-05-30 11:43:50|94280.8|94255.8|94310.2|94285.2|94310.2|94285.2|94280.8|94255.8|32
1653911040000|2022-05-30 11:44:00|94313.9|94288.9|94309.2|94284.2|94323.1|94291.9|94309.1|94271.9|43
1653911050000|2022-05-30 11:44:10|94309.4|94284.4|94310.7|94285.7|94311.3|94286.3|94309.4|94284.4|18
1653911060000|2022-05-30 11:44:20|94310.9|94285.9|94311.1|94286.1|94314.8|94289.8|94306|94281|46
1653911070000|2022-05-30 11:44:30|94310.3|94285.3|94310.7|94285.7|94321|94286|94307.3|94269.9|35
1653911080000|2022-05-30 11:44:40|94310.5|94285.5|94308.1|94283.1|94311|94286|94307.4|94282.4|28
1653911090000|2022-05-30 11:44:50|94307.5|94282.5|94307.9|94282.9|94308.5|94283.5|94306.9|94281.9|18
1653911100000|2022-05-30 11:45:00|94308.2|94283.2|94308.6|94283.6|94311.4|94286.4|94306.5|94281.5|35
1653911110000|2022-05-30 11:45:10|94309.3|94284.3|94305|94280|94311|94286|94303.2|94278.2|48
1653911120000|2022-05-30 11:45:20|94303.3|94278.3|94276.8|94251.8|94306.4|94281.4|94276.8|94251.8|48
1653911130000|2022-05-30 11:45:30|94278.6|94253.6|94268.5|94243.5|94278.6|94253.6|94262.5|94237.5|56
1653911140000|2022-05-30 11:45:40|94268.2|94243.2|94266.9|94241.9|94271.1|94246.1|94266.5|94241.5|39
1653911150000|2022-05-30 11:45:50|94267.6|94242.6|94255.7|94230.7|94267.6|94242.6|94254.3|94229.3|39
1653911160000|2022-05-30 11:46:00|94255.5|94230.5|94260.3|94235.3|94263.1|94238.1|94253.7|94228.7|42
1653911170000|2022-05-30 11:46:10|94260.9|94235.9|94261.5|94236.5|94262.3|94237.3|94259.9|94234.9|38
1653911180000|2022-05-30 11:46:20|94261.8|94236.8|94261.3|94236.3|94262.2|94237.2|94260.8|94235.8|26
1653911190000|2022-05-30 11:46:30|94261.9|94236.9|94263.2|94238.2|94263.2|94238.2|94261.1|94236.1|26
1653911200000|2022-05-30 11:46:40|94262.8|94237.8|94239.9|94214.9|94262.9|94237.9|94237.4|94200.4|58
1653911210000|2022-05-30 11:46:50|94240|94215|94240.6|94215.6|94255|94217.2|94239.8|94204|26
1653911220000|2022-05-30 11:47:00|94240.3|94215.3|94232.7|94207.7|94240.3|94215.3|94230.9|94205.9|35
1653911230000|2022-05-30 11:47:10|94232|94207|94243|94218|94245.1|94220.1|94231.9|94206.9|46
1653911240000|2022-05-30 11:47:20|94242.7|94217.7|94218.2|94193.2|94242.8|94217.8|94218.2|94193.2|42
1653911250000|2022-05-30 11:47:30|94219.6|94194.6|94208.3|94183.3|94220.8|94195.8|94205.9|94180.9|58
1653911260000|2022-05-30 11:47:40|94208.5|94183.5|94208.2|94183.2|94212.5|94187.5|94205.3|94180.3|47
1653911270000|2022-05-30 11:47:50|94209.1|94184.1|94204.7|94179.7|94213.2|94188.2|94200.7|94175.7|50
1653911280000|2022-05-30 11:48:00|94204.6|94179.6|94180.4|94155.4|94205.5|94180.5|94166.9|94141.9|58
1653911290000|2022-05-30 11:48:10|94180.2|94155.2|94189.3|94164.3|94191.2|94166.2|94178.6|94153.6|48
1653911300000|2022-05-30 11:48:20|94188.3|94163.3|94186.8|94161.8|94191.8|94166.8|94181.6|94156.6|44
1653911310000|2022-05-30 11:48:30|94187.2|94162.2|94180|94155|94187.2|94162.2|94178.1|94153.1|34
1653911320000|2022-05-30 11:48:40|94180.1|94155.1|94165.5|94140.5|94181.5|94155.4|94165.4|94130.7|45
1653911330000|2022-05-30 11:48:50|94165.6|94140.6|94142.9|94117.9|94173.1|94140.7|94141.7|94106.1|53
1653911340000|2022-05-30 11:49:00|94143|94118|94148.3|94123.3|94149.8|94124.8|94143|94118|39
1653911350000|2022-05-30 11:49:10|94148.2|94123.2|94149.9|94124.9|94150.6|94125.6|94148|94123|27
1653911360000|2022-05-30 11:49:20|94150|94125|94149.7|94124.7|94151.1|94126.1|94147.8|94122.8|19
1653911370000|2022-05-30 11:49:30|94149.9|94124.9|94146.1|94121.1|94157.2|94132.2|94145.9|94120.9|42
1653911380000|2022-05-30 11:49:40|94157.4|94132.4|94132.5|94107.5|94157.4|94132.4|94132.5|94097.9|42
1653911390000|2022-05-30 11:49:50|94133.9|94108.9|94126.2|94101.2|94137.3|94112.3|94125.1|94100.1|44
1653911400000|2022-05-30 11:50:00|94126.1|94101.1|94128.4|94103.4|94129|94104|94124.7|94099.7|43
1653911410000|2022-05-30 11:50:10|94127.9|94102.9|94095.2|94045.2|94127.9|94102.9|94080.7|94045.2|44
1653911420000|2022-05-30 11:50:20|94095.1|94045.1|94087.4|94062.4|94098.3|94063.7|94075|94039.3|60
1653911430000|2022-05-30 11:50:30|94089.7|94064.7|94094.9|94069.9|94096.2|94071.2|94088|94063|60
1653911440000|2022-05-30 11:50:40|94093.8|94068.8|94090.5|94065.5|94094.4|94069.4|94087.7|94062.7|44
1653911450000|2022-05-30 11:50:50|94090.9|94065.9|94119.1|94094.1|94122.5|94096.6|94090.9|94058.2|50
1653911460000|2022-05-30 11:51:00|94119.5|94094.5|94111.5|94086.5|94120.7|94094.5|94092|94067|55
1653911470000|2022-05-30 11:51:10|94111.4|94086.4|94096.8|94071.8|94112.9|94087.9|94096.1|94061.6|53
1653911480000|2022-05-30 11:51:20|94097.1|94072.1|94082|94057|94097.2|94072.2|94076.5|94051.5|60
1653911490000|2022-05-30 11:51:30|94083.3|94058.3|94085.2|94060.2|94086.5|94061.5|94083.3|94058.3|46
1653911500000|2022-05-30 11:51:40|94085.6|94060.6|94089.5|94064.5|94092.8|94067.8|94085.4|94060.4|52
1653911510000|2022-05-30 11:51:50|94096.3|94071.3|94116|94091|94126|94101|94096.3|94071.3|64
1653911520000|2022-05-30 11:52:00|94115.4|94090.4|94129.6|94104.6|94131.2|94106.2|94115.4|94090.4|53
1653911530000|2022-05-30 11:52:10|94130.5|94105.5|94130.8|94105.8|94132.1|94107.1|94128.8|94103.8|33
1653911540000|2022-05-30 11:52:20|94130.5|94105.5|94146.2|94121.2|94146.9|94121.9|94130.5|94105.5|44
1653911550000|2022-05-30 11:52:30|94145.5|94120.5|94143.5|94118.5|94146.6|94121.6|94134.3|94109.3|46
1653911560000|2022-05-30 11:52:40|94143.7|94118.7|94141.4|94116.4|94143.7|94118.7|94129.3|94104.3|41
1653911570000|2022-05-30 11:52:50|94140.7|94115.7|94135|94110|94147.4|94116.5|94134.9|94094.4|45
1653911580000|2022-05-30 11:53:00|94134.6|94109.6|94130.8|94105.8|94135|94110|94127|94102|38
1653911590000|2022-05-30 11:53:10|94130.9|94105.9|94121|94096|94136.8|94107|94118|94086.6|42
1653911600000|2022-05-30 11:53:20|94120.5|94095.5|94125.5|94100.5|94125.5|94100.5|94118.9|94093.9|34
1653911610000|2022-05-30 11:53:30|94125.2|94100.2|94120.9|94095.9|94125.5|94100.5|94119.7|94094.7|34
1653911620000|2022-05-30 11:53:40|94121.9|94096.9|94121.7|94096.7|94122.3|94097.3|94121.1|94096.1|24
1653911630000|2022-05-30 11:53:50|94121.4|94096.4|94122.4|94097.4|94122.4|94097.4|94121|94096|20
1653911640000|2022-05-30 11:54:00|94122.5|94097.5|94131.8|94106.8|94132.4|94107.4|94121|94096|43
1653911650000|2022-05-30 11:54:10|94131.2|94106.2|94132.4|94107.4|94133.1|94108.1|94129.7|94104.7|27
1653911660000|2022-05-30 11:54:20|94132.3|94107.3|94133.2|94108.2|94134.5|94109.5|94128.8|94103.8|46
1653911670000|2022-05-30 11:54:30|94133.1|94108.1|94141|94116|94150.7|94125.7|94133.1|94108.1|45
1653911680000|2022-05-30 11:54:40|94140.3|94115.3|94130.1|94105.1|94140.3|94115.3|94126.9|94101.9|50
1653911690000|2022-05-30 11:54:50|94130.4|94105.4|94124|94099|94137.8|94109|94123.8|94087.8|51
1653911700000|2022-05-30 11:55:00|94124.2|94099.2|94118.3|94093.3|94124.4|94099.4|94116.9|94091.9|42
1653911710000|2022-05-30 11:55:10|94118.1|94093.1|94113.5|94088.5|94123.6|94098.6|94112.5|94087.5|45
1653911720000|2022-05-30 11:55:20|94113.4|94088.4|94102.8|94077.8|94113.4|94088.4|94102.8|94077.8|38
1653911730000|2022-05-30 11:55:30|94102.6|94077.6|94095.4|94070.4|94106|94081|94095.1|94070.1|41
1653911740000|2022-05-30 11:55:40|94098|94073|94102.1|94077.1|94103|94078|94096.6|94071.6|32
1653911750000|2022-05-30 11:55:50|94102|94077|94102.3|94077.3|94102.5|94077.5|94099|94074|29
1653911760000|2022-05-30 11:56:00|94102.7|94077.7|94097.6|94072.6|94102.7|94077.7|94095.4|94070.4|34
1653911770000|2022-05-30 11:56:10|94097.2|94072.2|94086.5|94061.5|94102.8|94077.8|94085.8|94060.8|45
1653911780000|2022-05-30 11:56:20|94085.4|94060.4|94088.1|94063.1|94088.1|94063.1|94082.9|94057.9|44
1653911790000|2022-05-30 11:56:30|94089.7|94064.7|94075.5|94050.5|94090.1|94065.1|94073|94048|52
1653911800000|2022-05-30 11:56:40|94074.5|94049.5|94077.8|94052.8|94082|94057|94073.4|94048.4|49
1653911810000|2022-05-30 11:56:50|94080.2|94055.2|94088.3|94063.3|94094.2|94069.2|94079.2|94054.2|48
1653911820000|2022-05-30 11:57:00|94088.8|94063.8|94096.9|94071.9|94097.4|94072.4|94088.7|94063.7|52
1653911830000|2022-05-30 11:57:10|94097.8|94072.8|94101.7|94076.7|94102.8|94077.8|94094.1|94069.1|45
1653911840000|2022-05-30 11:57:20|94102|94077|94096.7|94071.7|94105.6|94077|94095.3|94053.9|34
1653911850000|2022-05-30 11:57:30|94095.7|94070.7|94092.5|94067.5|94101.8|94076.8|94087.1|94062.1|50
1653911860000|2022-05-30 11:57:40|94091.7|94066.7|94095.2|94070.2|94098.1|94073.1|94090.9|94065.9|36
1653911870000|2022-05-30 11:57:50|94095|94070|94095.2|94070.2|94098.6|94073.6|94093.8|94068.8|42
1653911880000|2022-05-30 11:58:00|94095.7|94070.7|94091.2|94066.2|94101.3|94076.3|94084.8|94059.8|59
1653911890000|2022-05-30 11:58:10|94090.5|94065.5|94096.4|94071.4|94096.4|94071.4|94090.2|94065.2|44
1653911900000|2022-05-30 11:58:20|94095.9|94070.9|94087.1|94062.1|94098.9|94071|94085.1|94048.5|48
1653911910000|2022-05-30 11:58:30|94086.6|94061.6|94085.7|94060.7|94098.6|94067.4|94084.3|94048.2|58
1653911920000|2022-05-30 11:58:40|94085.8|94060.8|94074.9|94049.9|94090.5|94065.5|94074.8|94049.8|62
1653911930000|2022-05-30 11:58:50|94073.9|94048.9|94077|94052|94081.1|94056.1|94073.4|94048.4|58
1653911940000|2022-05-30 11:59:00|94076.8|94051.8|94078.3|94028.3|94078.4|94053.4|94062.6|94024.2|56
1653911950000|2022-05-30 11:59:10|94079.5|94029.5|94078.7|94053.7|94086.6|94061.6|94070.3|94029|54
1653911960000|2022-05-30 11:59:20|94079.9|94054.9|94068.8|94043.8|94080.4|94055.4|94068.8|94043.8|46
1653911970000|2022-05-30 11:59:30|94071|94046|94064.1|94039.1|94077.5|94052.5|94062.4|94037.4|56
1653911980000|2022-05-30 11:59:40|94065.2|94040.2|94067.6|94042.6|94068|94043|94057.9|94032.9|59
1653911990000|2022-05-30 11:59:50|94066.4|94041.4|94066.3|94041.3|94077.7|94041.8|94054.7|94013.9|53
1653912000000|2022-05-30 12:00:00|94066.5|94041.5|94075.4|94050.4|94084|94052.5|94047.8|94009.6|68
1653912010000|2022-05-30 12:00:10|94074.1|94049.1|94083.8|94058.8|94089.9|94064.9|94070.5|94045.5|63
1653912020000|2022-05-30 12:00:20|94084.6|94059.6|94092.7|94067.7|94098.1|94073.1|94081.7|94056.7|67
1653912030000|2022-05-30 12:00:30|94095.7|94070.7|94104.8|94079.8|94107.8|94082.8|94092.1|94067.1|57
1653912040000|2022-05-30 12:00:40|94104.1|94079.1|94118.8|94093.8|94131.4|94106.4|94095.5|94070.5|63
1653912050000|2022-05-30 12:00:50|94118.2|94093.2|94109.4|94084.4|94118.2|94093.2|94103.4|94078.4|60
1653912060000|2022-05-30 12:01:00|94109.2|94084.2|94089.7|94064.7|94109.2|94084.2|94088.5|94063.5|59
1653912070000|2022-05-30 12:01:10|94089.4|94064.4|94082.1|94057.1|94092.7|94067.7|94081.6|94056.6|68
1653912080000|2022-05-30 12:01:20|94083|94058|94071.7|94046.7|94083|94058|94066.9|94041.9|61
1653912090000|2022-05-30 12:01:30|94071.5|94046.5|94068.7|94043.7|94071.6|94046.6|94063.9|94038.9|51
1653912100000|2022-05-30 12:01:40|94066|94041|94070.3|94045.3|94083.4|94058.4|94065.7|94040.7|52
1653912110000|2022-05-30 12:01:50|94069.9|94044.9|94032.7|94007.7|94069.9|94044.9|94029.6|94004.6|60
1653912120000|2022-05-30 12:02:00|94032.4|94007.4|94060|94035|94060|94035|94030.6|94005.6|53
1653912130000|2022-05-30 12:02:10|94060.5|94035.5|94056.8|94031.8|94061.5|94036.5|94056|94031|54
1653912140000|2022-05-30 12:02:20|94054|94029|94047.5|94022.5|94056.1|94031.1|94046.2|94021.2|49
1653912150000|2022-05-30 12:02:30|94048.1|94023.1|94045.4|94020.4|94058.3|94025.6|94045.4|94008.3|53
1653912160000|2022-05-30 12:02:40|94045.7|94020.7|94041.7|94016.7|94046.9|94021.9|94040.4|94015.4|62
1653912170000|2022-05-30 12:02:50|94041.2|94016.2|94069.9|94044.9|94070.3|94045.3|94040.9|94015.9|61
1653912180000|2022-05-30 12:03:00|94069.8|94044.8|94069.7|94044.7|94070|94045|94068|94043|29
1653912190000|2022-05-30 12:03:10|94069.4|94044.4|94069.7|94044.7|94070.8|94045.8|94068.8|94043.8|24
1653912200000|2022-05-30 12:03:20|94069.8|94044.8|94066.5|94041.5|94077.7|94052.7|94066|94041|33
1653912210000|2022-05-30 12:03:30|94066.4|94041.4|94050.9|94025.9|94066.4|94041.4|94046.1|94021.1|45
1653912220000|2022-05-30 12:03:40|94050.8|94025.8|94050.8|94025.8|94052.2|94027.2|94040.1|94015.1|64
1653912230000|2022-05-30 12:03:50|94049.9|94024.9|94046.8|94021.8|94051.4|94026.4|94036.2|94011.2|46
1653912240000|2022-05-30 12:04:00|94046.9|94021.9|94050|94025|94051|94026|94033.6|94008.6|56
1653912250000|2022-05-30 12:04:10|94050.2|94025.2|94047.8|94022.8|94054.5|94029.5|94047.4|94022.4|44
1653912260000|2022-05-30 12:04:20|94048.6|94023.6|94048.8|94023.8|94051.1|94026.1|94047.9|94022.9|34
1653912270000|2022-05-30 12:04:30|94048.6|94023.6|94034.6|94009.6|94049.2|94024.2|94034.6|94009.6|43
1653912280000|2022-05-30 12:04:40|94035.9|94010.9|94041|94016|94041|94016|94035.9|94010.9|33
1653912290000|2022-05-30 12:04:50|94040.6|94015.6|94036.5|94011.5|94041.3|94016.3|94033.5|94008.5|51
1653912300000|2022-05-30 12:05:00|94036.1|94011.1|94011.8|93986.8|94036.1|94011.1|94008.5|93983.5|64
1653912310000|2022-05-30 12:05:10|94014.4|93989.4|94024.8|93999.8|94026.9|94001.9|94014.4|93989.4|60
1653912320000|2022-05-30 12:05:20|94025.1|94000.1|94021.4|93996.4|94029|94004|94014|93989|52
1653912330000|2022-05-30 12:05:30|94020.1|93995.1|94020.8|93995.8|94023.6|93998.6|94017|93992|52
1653912340000|2022-05-30 12:05:40|94021.3|93996.3|94021.3|93996.3|94027.6|94002.6|94018.7|93993.7|39
1653912350000|2022-05-30 12:05:50|94023.1|93998.1|94036.7|93986.7|94036.7|94007.1|94021.5|93985.3|28
1653912360000|2022-05-30 12:06:00|94036.3|93986.3|94020|93995|94036.3|94007.2|94017.2|93986.3|35
1653912370000|2022-05-30 12:06:10|94019.4|93994.4|94021.8|93996.8|94023.2|93998.2|94017.3|93992.3|35
1653912380000|2022-05-30 12:06:20|94021.4|93996.4|94017.5|93992.5|94021.4|93996.4|94014.7|93989.7|28
1653912390000|2022-05-30 12:06:30|94017.6|93992.6|94017.5|93992.5|94020.1|93995.1|94016.6|93991.6|31
1653912400000|2022-05-30 12:06:40|94017.9|93992.9|94017.4|93992.4|94017.9|93992.9|94016.2|93991.2|18
1653912410000|2022-05-30 12:06:50|94017.5|93992.5|94016.6|93991.6|94017.5|93992.5|94016.3|93991.3|17
1653912420000|2022-05-30 12:07:00|94016.5|93991.5|94026.2|94001.2|94026.8|94001.8|94016.5|93991.5|36
1653912430000|2022-05-30 12:07:10|94026.9|94001.9|94026.2|94001.2|94027.8|94002.8|94025.3|94000.3|23
1653912440000|2022-05-30 12:07:20|94026.5|94001.5|94026.4|94001.4|94027|94002|94025.7|94000.7|20
1653912450000|2022-05-30 12:07:30|94026.1|94001.1|94034.3|94009.3|94034.6|94009.6|94026|94001|31
1653912460000|2022-05-30 12:07:40|94033.4|94008.4|94020.1|93995.1|94037.8|94012.8|94019.6|93994.6|50
1653912470000|2022-05-30 12:07:50|94020.2|93995.2|94020.1|93995.1|94032.2|94007.2|94012|93987|41
1653912480000|2022-05-30 12:08:00|94019.1|93994.1|94029.9|94004.9|94040.2|94015.2|94016.8|93991.8|44
1653912490000|2022-05-30 12:08:10|94031.8|94006.8|94049.2|94024.2|94049.2|94024.2|94030.6|94005.6|61
1653912500000|2022-05-30 12:08:20|94053.8|94028.8|94027.2|94002.2|94053.8|94028.8|94023.9|93998.9|59
1653912510000|2022-05-30 12:08:30|94027.1|94002.1|94045.1|94020.1|94047.1|94022.1|94024.8|93999.8|48
1653912520000|2022-05-30 12:08:40|94044.6|94019.6|94054|94029|94055.7|94030.7|94041.8|94016.8|51
1653912530000|2022-05-30 12:08:50|94053.1|94028.1|94051.5|94026.5|94054.7|94029.7|94048.3|94023.3|33
1653912540000|2022-05-30 12:09:00|94050.6|94025.6|94047|94022|94054|94029|94043.2|94018.2|44
1653912550000|2022-05-30 12:09:10|94047.7|94022.7|94053.5|94028.5|94055.9|94030.9|94045.8|94020.8|42
1653912560000|2022-05-30 12:09:20|94052.9|94027.9|94057.8|94032.8|94057.8|94032.8|94050.1|94025.1|29
1653912570000|2022-05-30 12:09:30|94062.8|94037.8|94068.7|94043.7|94074.4|94049.4|94062.8|94037.8|52
1653912580000|2022-05-30 12:09:40|94068.5|94043.5|94072.9|94047.9|94073.9|94048.9|94068.5|94043.5|27
1653912590000|2022-05-30 12:09:50|94073|94048|94078.6|94053.6|94079.2|94054.2|94072.2|94047.2|25
1653912600000|2022-05-30 12:10:00|94077.9|94052.9|94065.7|94040.7|94078.6|94053.6|94056.6|94031.6|49
1653912610000|2022-05-30 12:10:10|94065.6|94040.6|94080.3|94055.3|94080.9|94055.9|94064.6|94039.6|51
1653912620000|2022-05-30 12:10:20|94078.7|94053.7|94089.3|94064.3|94094.5|94069.5|94078|94053|50
1653912630000|2022-05-30 12:10:30|94089|94064|94084.2|94059.2|94100|94075|94081.4|94056.4|46
1653912640000|2022-05-30 12:10:40|94084.1|94059.1|94088|94063|94088.3|94063.3|94082.1|94057.1|46
1653912650000|2022-05-30 12:10:50|94088.2|94063.2|94101.3|94076.3|94101.9|94076.9|94087.8|94062.8|44
1653912660000|2022-05-30 12:11:00|94101.2|94076.2|94107.5|94082.5|94110|94085|94101.2|94076.2|30
1653912670000|2022-05-30 12:11:10|94107.7|94082.7|94091.2|94066.2|94107.9|94082.9|94087.8|94051|51
1653912680000|2022-05-30 12:11:20|94091.6|94066.6|94089.9|94064.9|94091.9|94066.9|94086.6|94061.6|47
1653912690000|2022-05-30 12:11:30|94089.8|94064.8|94055.5|94030.5|94089.8|94064.8|94053.1|94028.1|54
1653912700000|2022-05-30 12:11:40|94055.7|94030.7|94058.9|94033.9|94067.3|94042.3|94055.7|94030.7|43
1653912710000|2022-05-30 12:11:50|94059.1|94034.1|94061|94036|94061|94036|94055.8|94030.8|29
1653912720000|2022-05-30 12:12:00|94060|94035|94070.1|94045.1|94070.1|94045.1|94056.8|94031.8|37
1653912730000|2022-05-30 12:12:10|94069.9|94044.9|94060.4|94035.4|94078.1|94053.1|94058.5|94033.5|45
1653912740000|2022-05-30 12:12:20|94057.7|94032.7|94065.6|94040.6|94066.2|94041.2|94057.7|94032.7|34
1653912750000|2022-05-30 12:12:30|94066|94041|94052.7|94027.7|94066.5|94041.5|94050.4|94025.4|52
1653912760000|2022-05-30 12:12:40|94052.6|94027.6|94044.2|94019.2|94053.5|94028.5|94043.2|94018.2|45
1653912770000|2022-05-30 12:12:50|94043.9|94018.9|94041.1|94016.1|94045.9|94020.9|94040.7|94015.7|38
1653912780000|2022-05-30 12:13:00|94041.6|94016.6|94044.9|94019.9|94044.9|94019.9|94039.9|94014.9|23
1653912790000|2022-05-30 12:13:10|94045|94020|94057.2|94032.2|94060.1|94035.1|94044.1|94019.1|43
1653912800000|2022-05-30 12:13:20|94057.3|94032.3|94054.2|94029.2|94057.4|94032.4|94052.9|94027.9|36
1653912810000|2022-05-30 12:13:30|94054.1|94029.1|94054.5|94029.5|94055.1|94030.1|94052.4|94027.4|33
1653912820000|2022-05-30 12:13:40|94057.6|94032.6|94044.2|94019.2|94059.6|94034.6|94043|94018|38
1653912830000|2022-05-30 12:13:50|94044.6|94019.6|94049.1|94024.1|94054|94029|94042|94017|39
1653912840000|2022-05-30 12:14:00|94049.6|94024.6|94053.5|94028.5|94059.6|94034.6|94048.1|94023.1|51
1653912850000|2022-05-30 12:14:10|94053.7|94028.7|94063.5|94038.5|94063.9|94038.9|94047.3|94022.3|49
1653912860000|2022-05-30 12:14:20|94064.7|94039.7|94067.1|94042.1|94070.9|94045.9|94062.1|94037.1|36
1653912870000|2022-05-30 12:14:30|94068|94043|94062.2|94037.2|94069.6|94044.6|94061.7|94036.7|48
1653912880000|2022-05-30 12:14:40|94062.7|94037.7|94056.4|94031.4|94062.7|94037.7|94056.3|94031.3|29
1653912890000|2022-05-30 12:14:50|94056.8|94031.8|94094.2|94069.2|94104.2|94079.2|94054.3|94029.3|51
1653912900000|2022-05-30 12:15:00|94092.8|94067.8|94071.4|94046.4|94093|94068|94070|94045|56
1653912910000|2022-05-30 12:15:10|94070.7|94045.7|94082.2|94057.2|94082.2|94057.2|94070.7|94045.7|43
1653912920000|2022-05-30 12:15:20|94083.6|94058.6|94089.4|94064.4|94092.8|94067.8|94083.6|94058.6|46
1653912930000|2022-05-30 12:15:30|94089.5|94064.5|94097.9|94072.9|94097.9|94072.9|94087.1|94062.1|49
1653912940000|2022-05-30 12:15:40|94097.2|94072.2|94097|94072|94099.3|94074.3|94091.9|94066.9|40
1653912950000|2022-05-30 12:15:50|94097.1|94072.1|94100.3|94075.3|94100.9|94075.9|94096.4|94071.4|43
1653912960000|2022-05-30 12:16:00|94100.1|94075.1|94069.2|94044.2|94100.1|94075.1|94068.2|94043.2|45
1653912970000|2022-05-30 12:16:10|94069|94044|94086.2|94061.2|94088.3|94063.3|94069|94044|52
1653912980000|2022-05-30 12:16:20|94086.4|94061.4|94100.9|94075.9|94102.6|94077.6|94083.1|94058.1|53
1653912990000|2022-05-30 12:16:30|94101.2|94076.2|94098.2|94073.2|94102.6|94077.6|94098.2|94073.2|34
1653913000000|2022-05-30 12:16:40|94098.4|94073.4|94092.6|94067.6|94098.6|94073.6|94090.4|94065.4|57
1653913010000|2022-05-30 12:16:50|94092.9|94067.9|94093.1|94068.1|94102.3|94077.3|94090.9|94065.9|47
1653913020000|2022-05-30 12:17:00|94093.9|94068.9|94098.1|94073.1|94098.2|94073.2|94091|94066|43
1653913030000|2022-05-30 12:17:10|94098.2|94073.2|94090.8|94065.8|94098.9|94073.9|94090.3|94065.3|37
1653913040000|2022-05-30 12:17:20|94091|94066|94086.8|94061.8|94091|94066|94083.9|94058.9|42
1653913050000|2022-05-30 12:17:30|94087.8|94062.8|94085.9|94060.9|94089.5|94064.5|94085.7|94060.7|35
1653913060000|2022-05-30 12:17:40|94085.7|94060.7|94072.1|94047.1|94091|94066|94072.1|94047.1|64
1653913070000|2022-05-30 12:17:50|94071.6|94046.6|94082.9|94057.9|94085|94060|94071.4|94046.4|53
1653913080000|2022-05-30 12:18:00|94083.2|94058.2|94078.7|94053.7|94084.5|94059.5|94078.5|94053.5|52
1653913090000|2022-05-30 12:18:10|94079.5|94054.5|94095.4|94070.4|94097|94072|94078.9|94053.9|49
1653913100000|2022-05-30 12:18:20|94095.7|94070.7|94092.6|94067.6|94107.3|94082.3|94089.8|94064.8|59
1653913110000|2022-05-30 12:18:30|94092.5|94067.5|94097|94072|94097.7|94072.7|94087.5|94062.5|40
1653913120000|2022-05-30 12:18:40|94097.2|94072.2|94101.1|94076.1|94103.8|94078.8|94088|94063|53
1653913130000|2022-05-30 12:18:50|94101.3|94076.3|94096.4|94071.4|94101.9|94076.9|94096.4|94071.4|56
1653913140000|2022-05-30 12:19:00|94095.6|94070.6|94091.3|94066.3|94097.1|94072.1|94090.6|94065.6|41
1653913150000|2022-05-30 12:19:10|94091.2|94066.2|94093.5|94068.5|94094|94069|94090.8|94065.8|32
1653913160000|2022-05-30 12:19:20|94093.7|94068.7|94106.2|94081.2|94109.3|94084.3|94092.2|94067.2|45
1653913170000|2022-05-30 12:19:30|94117.8|94092.8|94129.3|94104.3|94131.4|94106.4|94117.8|94092.8|34
1653913180000|2022-05-30 12:19:40|94129.9|94104.9|94139.6|94114.6|94140.5|94115.5|94129.9|94104.9|33
1653913190000|2022-05-30 12:19:50|94139.3|94114.3|94139.5|94114.5|94142.1|94117.1|94138.6|94113.6|21
1653913200000|2022-05-30 12:20:00|94139.4|94114.4|94140.7|94115.7|94145.4|94120.4|94138.3|94113.3|44
1653913210000|2022-05-30 12:20:10|94140.1|94115.1|94140.3|94115.3|94141.5|94116.5|94138.2|94113.2|40
1653913220000|2022-05-30 12:20:20|94138.5|94113.5|94143|94118|94143.9|94118.9|94138|94113|38
1653913230000|2022-05-30 12:20:30|94142.7|94117.7|94156.4|94131.4|94158|94133|94141.8|94116.8|50
1653913240000|2022-05-30 12:20:40|94156.8|94131.8|94156.4|94131.4|94157.8|94132.8|94153.6|94128.6|27
1653913250000|2022-05-30 12:20:50|94157.2|94132.2|94142.2|94117.2|94157.2|94132.2|94142.1|94117.1|36
1653913260000|2022-05-30 12:21:00|94140.9|94115.9|94143.2|94118.2|94144.2|94119.2|94140.9|94115.9|37
1653913270000|2022-05-30 12:21:10|94142.9|94117.9|94142|94117|94144.7|94119.7|94140.3|94115.3|26
1653913280000|2022-05-30 12:21:20|94141.5|94116.5|94162.5|94137.5|94164.1|94139.1|94139.4|94114.4|41
1653913290000|2022-05-30 12:21:30|94162.2|94137.2|94173|94148|94174.7|94149.7|94162.2|94137.2|49
1653913300000|2022-05-30 12:21:40|94173.1|94148.1|94168.7|94143.7|94174.7|94149.7|94166.1|94141.1|41
1653913310000|2022-05-30 12:21:50|94169.3|94144.3|94165.6|94140.6|94172.3|94147.3|94165.5|94140.5|50
1653913320000|2022-05-30 12:22:00|94166.6|94141.6|94161.9|94136.9|94167.2|94142.2|94160.3|94135.3|43
1653913330000|2022-05-30 12:22:10|94161.4|94136.4|94170.8|94145.8|94172|94147|94161.4|94136.4|52
1653913340000|2022-05-30 12:22:20|94171.5|94146.5|94171.2|94146.2|94172.1|94147.1|94170.3|94145.3|40
1653913350000|2022-05-30 12:22:30|94170.8|94145.8|94160.4|94135.4|94171.3|94146.3|94159.1|94134.1|40
1653913360000|2022-05-30 12:22:40|94160.6|94135.6|94146.9|94121.9|94160.7|94135.7|94140.4|94115.4|56
1653913370000|2022-05-30 12:22:50|94146.1|94121.1|94146.7|94121.7|94148.8|94123.8|94145.5|94120.5|29
1653913380000|2022-05-30 12:23:00|94146.8|94121.8|94145.2|94120.2|94147.6|94122.6|94144.7|94119.7|26
1653913390000|2022-05-30 12:23:10|94145.1|94120.1|94155.3|94130.3|94155.3|94130.3|94145.1|94120.1|46
1653913400000|2022-05-30 12:23:20|94154.6|94129.6|94155.4|94130.4|94155.4|94130.4|94151.2|94126.2|29
1653913410000|2022-05-30 12:23:30|94155.7|94130.7|94157.3|94132.3|94158|94133|94155.7|94130.7|36
1653913420000|2022-05-30 12:23:40|94157|94132|94152.9|94127.9|94157.8|94132.8|94148.3|94123.3|37
1653913430000|2022-05-30 12:23:50|94153.1|94128.1|94151.5|94126.5|94153.2|94128.2|94150.9|94125.9|25
1653913440000|2022-05-30 12:24:00|94150.6|94125.6|94156.8|94131.8|94160.3|94131.8|94147.3|94110.3|43
1653913450000|2022-05-30 12:24:10|94157.1|94132.1|94164.2|94139.2|94164.3|94139.3|94157.1|94132.1|40
1653913460000|2022-05-30 12:24:20|94163.7|94138.7|94161.1|94136.1|94164|94139|94161.1|94136.1|35
1653913470000|2022-05-30 12:24:30|94161|94136|94154.2|94129.2|94161|94136|94151.3|94126.3|39
1653913480000|2022-05-30 12:24:40|94154|94129|94157.2|94132.2|94157.7|94132.7|94152.4|94127.4|41
1653913490000|2022-05-30 12:24:50|94157.4|94132.4|94156.5|94131.5|94157.7|94132.7|94156.5|94131.5|18
1653913500000|2022-05-30 12:25:00|94156.9|94131.9|94148.5|94123.5|94156.9|94131.9|94147.6|94122.6|24
1653913510000|2022-05-30 12:25:10|94147.9|94122.9|94145.8|94120.8|94148.4|94123.4|94139.7|94114.7|56
1653913520000|2022-05-30 12:25:20|94145.9|94120.9|94151.9|94126.9|94153.4|94128.4|94145.9|94120.9|37
1653913530000|2022-05-30 12:25:30|94151.7|94126.7|94153.4|94128.4|94153.6|94128.6|94149.5|94124.5|39
1653913540000|2022-05-30 12:25:40|94153.5|94128.5|94160.6|94135.6|94161.7|94136.7|94151|94126|21
1653913550000|2022-05-30 12:25:50|94161|94136|94152.9|94127.9|94164.2|94136.2|94151.9|94114|34
1653913560000|2022-05-30 12:26:00|94154.2|94129.2|94154.8|94129.8|94154.8|94129.8|94148.2|94123.2|39
1653913570000|2022-05-30 12:26:10|94155.1|94130.1|94156.1|94131.1|94156.1|94131.1|94152.1|94127.1|41
1653913580000|2022-05-30 12:26:20|94156.3|94131.3|94171.5|94146.5|94177.7|94152.7|94154.3|94129.3|48
1653913590000|2022-05-30 12:26:30|94171.4|94146.4|94178.5|94153.5|94187.1|94162.1|94171.4|94146.4|47
1653913600000|2022-05-30 12:26:40|94178.7|94153.7|94171.5|94146.5|94180|94155|94166.8|94141.8|45
1653913610000|2022-05-30 12:26:50|94171.4|94146.4|94167.9|94142.9|94172.8|94147.8|94164.3|94139.3|54
1653913620000|2022-05-30 12:27:00|94167.6|94142.6|94184|94159|94186.9|94161.9|94166.8|94141.8|65
1653913630000|2022-05-30 12:27:10|94183.9|94158.9|94177.5|94152.5|94184.8|94159.8|94175|94150|54
1653913640000|2022-05-30 12:27:20|94176.6|94151.6|94176.8|94151.8|94178.5|94153.5|94175.3|94150.3|31
1653913650000|2022-05-30 12:27:30|94175.5|94150.5|94148.2|94123.2|94175.5|94150.5|94146.2|94121.2|47
1653913660000|2022-05-30 12:27:40|94149.2|94124.2|94145.7|94120.7|94150|94125|94144.8|94119.8|37
1653913670000|2022-05-30 12:27:50|94145.5|94120.5|94146.8|94121.8|94146.8|94121.8|94144.8|94119.8|38
1653913680000|2022-05-30 12:28:00|94146.6|94121.6|94146.7|94121.7|94147.2|94122.2|94146.1|94121.1|21
1653913690000|2022-05-30 12:28:10|94146.8|94121.8|94157.2|94132.2|94157.4|94132.4|94145.7|94120.7|41
1653913700000|2022-05-30 12:28:20|94156.8|94131.8|94155.8|94130.8|94159.4|94134.4|94155.3|94130.3|27
1653913710000|2022-05-30 12:28:30|94155.9|94130.9|94158.9|94133.9|94160.2|94135.2|94155.6|94130.6|24
1653913720000|2022-05-30 12:28:40|94158.8|94133.8|94157.7|94132.7|94162.9|94137.9|94156.7|94131.7|46
1653913730000|2022-05-30 12:28:50|94157.6|94132.6|94159.6|94134.6|94160.2|94135.2|94157.4|94132.4|23
1653913740000|2022-05-30 12:29:00|94159.7|94134.7|94164|94139|94164.1|94139.1|94159.6|94134.6|36
1653913750000|2022-05-30 12:29:10|94164.2|94139.2|94166.4|94141.4|94168.6|94143.6|94162.8|94137.8|41
1653913760000|2022-05-30 12:29:20|94166.5|94141.5|94166.8|94141.8|94168.1|94143.1|94165.6|94140.6|25
1653913770000|2022-05-30 12:29:30|94167|94142|94166.8|94141.8|94167.3|94142.3|94165|94140|28
1653913780000|2022-05-30 12:29:40|94166.7|94141.7|94168.1|94143.1|94169.3|94144.3|94165.5|94140.5|23
1653913790000|2022-05-30 12:29:50|94167.1|94142.1|94168.6|94143.6|94169.4|94144.4|94166|94141|19
1653913800000|2022-05-30 12:30:00|94168.5|94143.5|94166.4|94141.4|94168.9|94143.9|94164.9|94139.9|29
1653913810000|2022-05-30 12:30:10|94165.1|94140.1|94160.2|94135.2|94166.7|94141.7|94159.8|94134.8|40
1653913820000|2022-05-30 12:30:20|94158.5|94133.5|94191.9|94166.9|94194.1|94169.1|94158.5|94133.5|47
1653913830000|2022-05-30 12:30:30|94191.8|94166.8|94194.6|94169.6|94200|94175|94191.8|94166.8|51
1653913840000|2022-05-30 12:30:40|94194.8|94169.8|94196.6|94171.6|94201.9|94176.9|94193.3|94168.3|59
1653913850000|2022-05-30 12:30:50|94196.5|94171.5|94200.4|94175.4|94201.2|94176.2|94194.7|94169.7|39
1653913860000|2022-05-30 12:31:00|94199.9|94174.9|94216.8|94191.8|94217.4|94192.4|94199.8|94174.8|59
1653913870000|2022-05-30 12:31:10|94220.6|94195.6|94219.5|94194.5|94221|94196|94211.9|94186.9|60
1653913880000|2022-05-30 12:31:20|94219.4|94194.4|94249.3|94224.3|94251.4|94226.4|94219.4|94194.4|56
1653913890000|2022-05-30 12:31:30|94249.4|94224.4|94250.8|94225.8|94257.3|94232.3|94245.9|94220.9|48
1653913900000|2022-05-30 12:31:40|94250.5|94225.5|94244.6|94219.6|94250.8|94225.8|94242.3|94217.3|54
1653913910000|2022-05-30 12:31:50|94244.1|94219.1|94248.6|94223.6|94248.6|94223.6|94239.5|94214.5|48
1653913920000|2022-05-30 12:32:00|94249.4|94224.4|94245.1|94220.1|94250.3|94225.3|94244.1|94219.1|35
1653913930000|2022-05-30 12:32:10|94244.5|94219.5|94249.9|94224.9|94253.3|94228.3|94244.2|94219.2|28
1653913940000|2022-05-30 12:32:20|94249.7|94224.7|94230.7|94205.7|94250.5|94225.5|94222.5|94197.5|53
1653913950000|2022-05-30 12:32:30|94230.9|94205.9|94243.2|94218.2|94243.7|94218.7|94228.9|94203.9|44
1653913960000|2022-05-30 12:32:40|94243.3|94218.3|94238.5|94213.5|94246.4|94221.4|94236|94211|45
1653913970000|2022-05-30 12:32:50|94239.2|94214.2|94233.8|94208.8|94239.6|94214.6|94233.4|94208.4|29
1653913980000|2022-05-30 12:33:00|94234.7|94209.7|94217.1|94192.1|94234.7|94209.7|94211.8|94186.8|43
1653913990000|2022-05-30 12:33:10|94216.8|94191.8|94217|94192|94220.7|94195.7|94215.7|94190.7|42
1653914000000|2022-05-30 12:33:20|94217.5|94192.5|94217.2|94192.2|94218.2|94193.2|94216.7|94191.7|21
1653914010000|2022-05-30 12:33:30|94217.3|94192.3|94231|94206|94231.1|94206.1|94217.3|94192.3|34
1653914020000|2022-05-30 12:33:40|94231.8|94206.8|94232.6|94207.6|94232.7|94207.7|94230.4|94205.4|21
1653914030000|2022-05-30 12:33:50|94232.4|94207.4|94234.5|94209.5|94234.7|94209.7|94232.4|94207.4|23
1653914040000|2022-05-30 12:34:00|94234.3|94209.3|94233.5|94208.5|94234.8|94209.8|94232.6|94207.6|24
1653914050000|2022-05-30 12:34:10|94232.6|94207.6|94233.7|94208.7|94235|94210|94232.6|94207.6|22
1653914060000|2022-05-30 12:34:20|94233.5|94208.5|94230.2|94205.2|94233.6|94208.6|94226.3|94201.3|42
1653914070000|2022-05-30 12:34:30|94229.5|94204.5|94223.1|94198.1|94232.9|94207.9|94223.1|94198.1|36
1653914080000|2022-05-30 12:34:40|94223.4|94198.4|94225.4|94200.4|94227.2|94202.2|94223.1|94198.1|33
1653914090000|2022-05-30 12:34:50|94225.2|94200.2|94225.1|94200.1|94225.6|94200.6|94224.6|94199.6|23
1653914100000|2022-05-30 12:35:00|94224.9|94199.9|94223.7|94198.7|94225.4|94200.4|94218.8|94193.8|50
1653914110000|2022-05-30 12:35:10|94224|94199|94224.3|94199.3|94227|94202|94223|94198|27
1653914120000|2022-05-30 12:35:20|94224.6|94199.6|94223.5|94198.5|94224.6|94199.6|94223|94198|11
1653914130000|2022-05-30 12:35:30|94223.3|94198.3|94223.1|94198.1|94223.6|94198.6|94222.4|94197.4|15
1653914140000|2022-05-30 12:35:40|94222.6|94197.6|94221.2|94196.2|94224.3|94199.3|94218.8|94193.8|20
1653914150000|2022-05-30 12:35:50|94220.6|94195.6|94226|94201|94226|94201|94220.5|94195.5|36
1653914160000|2022-05-30 12:36:00|94226.3|94201.3|94261.2|94236.2|94262.1|94237.1|94225.5|94200.5|60
1653914170000|2022-05-30 12:36:10|94261.1|94236.1|94263|94238|94264.6|94239.6|94258.9|94233.9|39
1653914180000|2022-05-30 12:36:20|94263.7|94238.7|94271.8|94246.8|94272.6|94247.6|94261.3|94236.3|38
1653914190000|2022-05-30 12:36:30|94271.6|94246.6|94269.9|94244.9|94283.5|94258.5|94269.5|94244.5|53
1653914200000|2022-05-30 12:36:40|94270.8|94245.8|94266.1|94241.1|94271|94246|94264.3|94239.3|33
1653914210000|2022-05-30 12:36:50|94266.5|94241.5|94266.6|94241.6|94267.1|94242.1|94264.2|94239.2|32
1653914220000|2022-05-30 12:37:00|94266.7|94241.7|94262.1|94237.1|94267.6|94242.6|94256.3|94231.3|40
1653914230000|2022-05-30 12:37:10|94262.4|94237.4|94264.6|94239.6|94265.2|94240.2|94261.8|94236.8|31
1653914240000|2022-05-30 12:37:20|94264.4|94239.4|94257.5|94232.5|94265.8|94240.8|94255.9|94230.9|36
1653914250000|2022-05-30 12:37:30|94259.7|94234.7|94258.5|94233.5|94260.1|94235.1|94258.1|94233.1|23
1653914260000|2022-05-30 12:37:40|94258.7|94233.7|94280.7|94255.7|94282.6|94257.6|94258.2|94233.2|41
1653914270000|2022-05-30 12:37:50|94282.8|94257.8|94298|94273|94299.2|94274.2|94281.3|94256.3|54
1653914280000|2022-05-30 12:38:00|94298.6|94273.6|94308.7|94283.7|94309.5|94284.5|94298.6|94273.6|60
1653914290000|2022-05-30 12:38:10|94308.6|94283.6|94323.3|94298.3|94325.5|94300.5|94307.3|94282.3|51
1653914300000|2022-05-30 12:38:20|94322.5|94297.5|94318|94293|94323.6|94298.6|94317.4|94292.4|48
1653914310000|2022-05-30 12:38:30|94318.4|94293.4|94332.8|94307.8|94332.8|94307.8|94314.3|94289.3|38
1653914320000|2022-05-30 12:38:40|94332.7|94307.7|94322.2|94297.2|94334.4|94309.4|94322.1|94297.1|57
1653914330000|2022-05-30 12:38:50|94322.9|94297.9|94336.4|94311.4|94336.4|94311.4|94321.9|94296.9|42
1653914340000|2022-05-30 12:39:00|94336.1|94311.1|94335.9|94310.9|94337|94312|94327.7|94302.7|45
1653914350000|2022-05-30 12:39:10|94335.6|94310.6|94332.1|94307.1|94337.4|94312.4|94330.3|94305.3|51
1653914360000|2022-05-30 12:39:20|94331.8|94306.8|94317.1|94292.1|94332.4|94307.4|94315.5|94290.5|52
1653914370000|2022-05-30 12:39:30|94317.7|94292.7|94307.7|94282.7|94318.5|94293.5|94303.4|94278.4|56
1653914380000|2022-05-30 12:39:40|94308.1|94283.1|94301.7|94276.7|94308.1|94283.1|94301.7|94276.7|45
1653914390000|2022-05-30 12:39:50|94301.9|94276.9|94312.7|94287.7|94316.7|94291.7|94299.6|94274.6|54
1653914400000|2022-05-30 12:40:00|94312.1|94287.1|94318.4|94293.4|94320.1|94295.1|94307.3|94282.3|59
1653914410000|2022-05-30 12:40:10|94318.8|94293.8|94322.9|94297.9|94327|94302|94318.8|94293.8|47
1653914420000|2022-05-30 12:40:20|94322.8|94297.8|94321.9|94296.9|94326.5|94301.5|94317|94292|37
1653914430000|2022-05-30 12:40:30|94322.6|94297.6|94325.5|94300.5|94328.7|94303.7|94322|94297|43
1653914440000|2022-05-30 12:40:40|94325.3|94300.3|94328.7|94303.7|94328.7|94303.7|94325.3|94300.3|47
1653914450000|2022-05-30 12:40:50|94326.8|94301.8|94328.1|94303.1|94328.8|94303.8|94325.6|94300.6|39
1653914460000|2022-05-30 12:41:00|94327.8|94302.8|94331.7|94306.7|94332.6|94307.6|94327.3|94302.3|52
1653914470000|2022-05-30 12:41:10|94330.9|94305.9|94328.6|94303.6|94331|94306|94327|94302|40
1653914480000|2022-05-30 12:41:20|94328.9|94303.9|94330.3|94305.3|94330.5|94305.5|94327.1|94302.1|40
1653914490000|2022-05-30 12:41:30|94330|94305|94338|94313|94340.9|94315.9|94329.5|94304.5|46
1653914500000|2022-05-30 12:41:40|94339|94314|94336.9|94311.9|94340.6|94315.6|94336.8|94311.8|38
1653914510000|2022-05-30 12:41:50|94336.8|94311.8|94329.8|94304.8|94341.1|94316.1|94329.3|94304.3|47
1653914520000|2022-05-30 12:42:00|94328.7|94303.7|94330.6|94305.6|94331.1|94306.1|94328|94303|28
1653914530000|2022-05-30 12:42:10|94330.7|94305.7|94332.1|94307.1|94342.9|94309.7|94330|94292.9|41
1653914540000|2022-05-30 12:42:20|94332|94307|94331.6|94306.6|94332.1|94307.1|94330.9|94305.9|35
1653914550000|2022-05-30 12:42:30|94331.8|94306.8|94334.9|94309.9|94334.9|94309.9|94331.5|94306.5|46
1653914560000|2022-05-30 12:42:40|94335.3|94310.3|94334.3|94309.3|94336|94311|94334.3|94309.3|27
1653914570000|2022-05-30 12:42:50|94334.8|94309.8|94327.4|94302.4|94334.8|94309.8|94325.3|94300.3|35
1653914580000|2022-05-30 12:43:00|94327.1|94302.1|94332.5|94307.5|94332.5|94307.5|94323.1|94298.1|40
1653914590000|2022-05-30 12:43:10|94333.2|94308.2|94331.4|94306.4|94333.2|94308.2|94330.7|94305.7|30
1653914600000|2022-05-30 12:43:20|94331.3|94306.3|94331|94306|94332|94307|94330.7|94305.7|30
1653914610000|2022-05-30 12:43:30|94331.2|94306.2|94332.2|94307.2|94332.2|94307.2|94326.8|94301.8|25
1653914620000|2022-05-30 12:43:40|94333.1|94308.1|94330.4|94305.4|94333.1|94308.1|94329.7|94304.7|18
1653914630000|2022-05-30 12:43:50|94331.4|94306.4|94330.7|94305.7|94331.5|94306.5|94330.6|94305.6|15
1653914640000|2022-05-30 12:44:00|94330.9|94305.9|94344.3|94319.3|94344.6|94319.6|94330|94305|42
1653914650000|2022-05-30 12:44:10|94344.6|94319.6|94325.7|94300.7|94344.6|94319.6|94321.7|94296.7|47
1653914660000|2022-05-30 12:44:20|94325.5|94300.5|94310.3|94285.3|94328.7|94303.7|94310.3|94285.3|58
1653914670000|2022-05-30 12:44:30|94309|94284|94313.2|94288.2|94316.6|94291.6|94308.8|94283.8|51
1653914680000|2022-05-30 12:44:40|94313|94288|94313|94288|94313.7|94288.7|94310.2|94285.2|31
1653914690000|2022-05-30 12:44:50|94310.1|94285.1|94306.4|94281.4|94311.4|94286.4|94305.4|94280.4|38
1653914700000|2022-05-30 12:45:00|94306.3|94281.3|94305|94280|94307.4|94282.4|94289.9|94264.9|59
1653914710000|2022-05-30 12:45:10|94305.3|94280.3|94314.9|94289.9|94316.2|94291.2|94305.3|94280.3|37
1653914720000|2022-05-30 12:45:20|94313.7|94288.7|94302|94277|94313.7|94288.7|94298.4|94273.4|50
1653914730000|2022-05-30 12:45:30|94302.3|94277.3|94296.9|94271.9|94302.3|94277.3|94293.8|94268.8|47
1653914740000|2022-05-30 12:45:40|94298.2|94273.2|94302.8|94277.8|94304.5|94279.5|94295.8|94270.8|45
1653914750000|2022-05-30 12:45:50|94302.5|94277.5|94302.9|94277.9|94304.1|94279.1|94300.5|94275.5|31
1653914760000|2022-05-30 12:46:00|94302.7|94277.7|94299.3|94274.3|94303.6|94278.6|94297.9|94272.9|44
1653914770000|2022-05-30 12:46:10|94299.2|94274.2|94301.4|94276.4|94301.5|94276.5|94299.2|94274.2|33
1653914780000|2022-05-30 12:46:20|94301.2|94276.2|94305.2|94280.2|94305.2|94280.2|94300.6|94275.6|28
1653914790000|2022-05-30 12:46:30|94305.6|94280.6|94301.3|94276.3|94305.9|94280.9|94301.3|94276.3|51
1653914800000|2022-05-30 12:46:40|94300.2|94275.2|94302.3|94277.3|94303.2|94278.2|94299.3|94274.3|56
1653914810000|2022-05-30 12:46:50|94302|94277|94307.8|94282.8|94310.2|94285.2|94300|94275|36
1653914820000|2022-05-30 12:47:00|94308.9|94283.9|94311.1|94286.1|94311.5|94286.5|94308.9|94283.9|30
1653914830000|2022-05-30 12:47:10|94311.3|94286.3|94309.7|94284.7|94311.4|94286.4|94306.1|94281.1|42
1653914840000|2022-05-30 12:47:20|94308.7|94283.7|94309.6|94284.6|94311.9|94286.9|94308.7|94283.7|24
1653914850000|2022-05-30 12:47:30|94310.2|94285.2|94287.4|94262.4|94310.2|94285.2|94284.1|94259.1|39
1653914860000|2022-05-30 12:47:40|94287|94262|94284.4|94259.4|94288.5|94263.5|94284.4|94259.4|46
1653914870000|2022-05-30 12:47:50|94284.3|94259.3|94288|94263|94290|94265|94284.3|94259.3|35
1653914880000|2022-05-30 12:48:00|94288.4|94263.4|94287.6|94262.6|94290.4|94265.4|94286.8|94261.8|22
1653914890000|2022-05-30 12:48:10|94287.8|94262.8|94287.4|94262.4|94289.2|94264.2|94286.1|94261.1|17
1653914900000|2022-05-30 12:48:20|94286.5|94261.5|94297|94272|94300.7|94275.7|94286.5|94261.5|48
1653914910000|2022-05-30 12:48:30|94296.4|94271.4|94278|94253|94296.4|94271.4|94278|94253|47
1653914920000|2022-05-30 12:48:40|94277.7|94252.7|94277|94252|94277.7|94252.7|94275.9|94250.9|27
1653914930000|2022-05-30 12:48:50|94277.1|94252.1|94266.1|94241.1|94283|94252.1|94266|94232|50
1653914940000|2022-05-30 12:49:00|94266.3|94241.3|94279.4|94254.4|94279.5|94254.5|94265.8|94240.8|54
1653914950000|2022-05-30 12:49:10|94279.1|94254.1|94281|94256|94285.1|94260.1|94278.4|94253.4|38
1653914960000|2022-05-30 12:49:20|94280.6|94255.6|94278.8|94253.8|94280.9|94255.9|94275.8|94250.8|37
1653914970000|2022-05-30 12:49:30|94279.1|94254.1|94296.4|94271.4|94296.4|94271.4|94278.9|94253.9|31
1653914980000|2022-05-30 12:49:40|94296.5|94271.5|94290.7|94265.7|94297.3|94272.3|94286.4|94261.4|53
1653914990000|2022-05-30 12:49:50|94291.3|94266.3|94283.6|94258.6|94291.3|94266.3|94283.1|94258.1|56
1653915000000|2022-05-30 12:50:00|94282.6|94257.6|94234.4|94209.4|94282.6|94257.6|94233.7|94208.7|67
1653915010000|2022-05-30 12:50:10|94233|94208|94239.3|94214.3|94240.6|94215.6|94233|94208|62
1653915020000|2022-05-30 12:50:20|94239.9|94214.9|94240.7|94215.7|94248.5|94223.5|94239.1|94214.1|57
1653915030000|2022-05-30 12:50:30|94241.5|94216.5|94217.4|94192.4|94243.3|94218.3|94216.9|94191.9|60
1653915040000|2022-05-30 12:50:40|94217.6|94192.6|94217.2|94192.2|94222.9|94197.9|94214.8|94189.8|56
1653915050000|2022-05-30 12:50:50|94217.6|94192.6|94216.1|94191.1|94217.6|94192.6|94212.9|94187.9|47
1653915060000|2022-05-30 12:51:00|94215.6|94190.6|94205.2|94180.2|94216.9|94191.9|94204.5|94179.5|59
1653915070000|2022-05-30 12:51:10|94203.9|94178.9|94205.8|94180.8|94208|94183|94203.6|94178.6|51
1653915080000|2022-05-30 12:51:20|94205.9|94180.9|94213.1|94188.1|94213.1|94188.1|94205.9|94180.9|38
1653915090000|2022-05-30 12:51:30|94213.4|94188.4|94216.1|94191.1|94216.2|94191.2|94213.4|94188.4|38
1653915100000|2022-05-30 12:51:40|94217.6|94192.6|94216|94191|94231.8|94197.1|94216|94180.8|40
1653915110000|2022-05-30 12:51:50|94215.6|94190.6|94215.9|94190.9|94217.9|94192.9|94212.9|94187.9|43
1653915120000|2022-05-30 12:52:00|94216|94191|94224.3|94199.3|94225.1|94200.1|94216|94191|42
1653915130000|2022-05-30 12:52:10|94223.9|94198.9|94218.7|94193.7|94223.9|94198.9|94217.2|94192.2|47
1653915140000|2022-05-30 12:52:20|94218.8|94193.8|94215.5|94190.5|94219|94194|94211.6|94186.6|41
1653915150000|2022-05-30 12:52:30|94215.3|94190.3|94218.2|94193.2|94220.8|94195.8|94213.7|94188.7|51
1653915160000|2022-05-30 12:52:40|94217.8|94192.8|94223.1|94198.1|94223.1|94198.1|94217|94192|49
1653915170000|2022-05-30 12:52:50|94223.3|94198.3|94217.6|94192.6|94223.7|94198.7|94217.4|94192.4|34
1653915180000|2022-05-30 12:53:00|94218.7|94193.7|94190.1|94165.1|94219.4|94194.4|94174.5|94149.5|50
1653915190000|2022-05-30 12:53:10|94190.5|94165.5|94199|94174|94201.4|94176.4|94190.5|94165.5|46
1653915200000|2022-05-30 12:53:20|94199.1|94174.1|94197|94172|94199.2|94174.2|94195.9|94170.9|47
1653915210000|2022-05-30 12:53:30|94196.4|94171.4|94194.8|94169.8|94197.7|94172.7|94193.7|94168.7|54
1653915220000|2022-05-30 12:53:40|94195|94170|94198.8|94173.8|94200.7|94175.7|94192.5|94167.5|51
1653915230000|2022-05-30 12:53:50|94198.6|94173.6|94199.3|94174.3|94199.5|94174.5|94196.4|94171.4|22
1653915240000|2022-05-30 12:54:00|94199.1|94174.1|94208.2|94183.2|94209.2|94184.2|94199|94174|41
1653915250000|2022-05-30 12:54:10|94208.8|94183.8|94219.7|94194.7|94220.3|94195.3|94208.2|94183.2|38
1653915260000|2022-05-30 12:54:20|94218.8|94193.8|94219.4|94194.4|94219.4|94194.4|94214.7|94189.7|28
1653915270000|2022-05-30 12:54:30|94219.5|94194.5|94236.5|94211.5|94238.9|94213.9|94219.5|94194.5|48
1653915280000|2022-05-30 12:54:40|94236.3|94211.3|94230|94205|94236.8|94211.8|94229.6|94204.6|30
1653915290000|2022-05-30 12:54:50|94226.7|94201.7|94218.5|94193.5|94226.7|94201.7|94212.5|94187.5|46
1653915300000|2022-05-30 12:55:00|94218.6|94193.6|94221.3|94196.3|94221.3|94196.3|94214.6|94189.6|36
1653915310000|2022-05-30 12:55:10|94222|94197|94241.6|94216.6|94244.2|94219.2|94222|94197|58
1653915320000|2022-05-30 12:55:20|94241.1|94216.1|94231.8|94206.8|94241.5|94216.5|94227.6|94202.6|42
1653915330000|2022-05-30 12:55:30|94229|94204|94228.9|94203.9|94231.3|94206.3|94228.3|94203.3|31
1653915340000|2022-05-30 12:55:40|94229.6|94204.6|94204.3|94179.3|94230.1|94205.1|94204.1|94179.1|48
1653915350000|2022-05-30 12:55:50|94204|94179|94213.6|94188.6|94213.7|94188.7|94202.8|94177.8|41
1653915360000|2022-05-30 12:56:00|94213.9|94188.9|94212.6|94187.6|94213.9|94188.9|94211.6|94186.6|29
1653915370000|2022-05-30 12:56:10|94212.7|94187.7|94221.3|94196.3|94228.8|94199.1|94210.8|94178.8|36
1653915380000|2022-05-30 12:56:20|94221.4|94196.4|94217|94192|94224.1|94199.1|94216.8|94191.8|38
1653915390000|2022-05-30 12:56:30|94217.7|94192.7|94223.7|94198.7|94226.1|94201.1|94217.4|94192.4|40
1653915400000|2022-05-30 12:56:40|94223.8|94198.8|94217.9|94192.9|94225.5|94200.5|94217.3|94192.3|33
1653915410000|2022-05-30 12:56:50|94218.1|94193.1|94221|94196|94233.1|94196.1|94216|94182.3|28
1653915420000|2022-05-30 12:57:00|94219.1|94194.1|94209.2|94184.2|94220.5|94195.5|94207.1|94182.1|44
1653915430000|2022-05-30 12:57:10|94208.8|94183.8|94214.6|94189.6|94216.9|94191.9|94206.8|94181.8|35
1653915440000|2022-05-30 12:57:20|94214.5|94189.5|94215.6|94190.6|94216.3|94191.3|94209.4|94184.4|38
1653915450000|2022-05-30 12:57:30|94215.7|94190.7|94220.7|94195.7|94223.8|94198.8|94215.5|94190.5|45
1653915460000|2022-05-30 12:57:40|94219.6|94194.6|94213.5|94188.5|94220.6|94195.6|94213.2|94188.2|37
1653915470000|2022-05-30 12:57:50|94215.4|94190.4|94216|94191|94217.3|94192.3|94213.4|94188.4|27
1653915480000|2022-05-30 12:58:00|94216.3|94191.3|94215.5|94190.5|94216.9|94191.9|94213.6|94188.6|42
1653915490000|2022-05-30 12:58:10|94215.3|94190.3|94210.4|94185.4|94215.7|94190.7|94210.3|94185.3|39
1653915500000|2022-05-30 12:58:20|94210.5|94185.5|94220.4|94195.4|94223.3|94196.1|94207.8|94173.3|55
1653915510000|2022-05-30 12:58:30|94220.5|94195.5|94229.5|94204.5|94235.5|94205.6|94219.9|94184.7|40
1653915520000|2022-05-30 12:58:40|94228.8|94203.8|94229.6|94204.6|94230.2|94205.2|94227.4|94202.4|27
1653915530000|2022-05-30 12:58:50|94229.8|94204.8|94234.3|94209.3|94234.3|94209.3|94229.4|94204.4|21
1653915540000|2022-05-30 12:59:00|94234|94209|94238.4|94213.4|94239|94214|94234|94209|42
1653915550000|2022-05-30 12:59:10|94237.9|94212.9|94241|94216|94242|94217|94236.9|94211.9|39
1653915560000|2022-05-30 12:59:20|94240.5|94215.5|94238|94213|94240.5|94215.5|94237.2|94212.2|32
1653915570000|2022-05-30 12:59:30|94238.1|94213.1|94245.2|94220.2|94250.2|94225.2|94238.1|94213.1|47
1653915580000|2022-05-30 12:59:40|94243.8|94218.8|94245.8|94220.8|94246|94221|94243.8|94218.8|24
1653915590000|2022-05-30 12:59:50|94246|94221|94258.2|94233.2|94267.7|94234.8|94243.3|94215.3|49
1653915600000|2022-05-30 13:00:00|94258.5|94233.5|94236.5|94211.5|94263.6|94238.6|94235.3|94210.3|58
1653915610000|2022-05-30 13:00:10|94237.5|94212.5|94242.7|94217.7|94242.7|94217.7|94234.2|94209.2|54
1653915620000|2022-05-30 13:00:20|94241.8|94216.8|94248.8|94223.8|94249.3|94224.3|94235.7|94210.7|55
1653915630000|2022-05-30 13:00:30|94249.2|94224.2|94252.7|94227.7|94254.9|94229.9|94249.1|94224.1|42
1653915640000|2022-05-30 13:00:40|94252.2|94227.2|94253.5|94228.5|94254.9|94229.9|94252.2|94227.2|42
1653915650000|2022-05-30 13:00:50|94253.6|94228.6|94264.8|94239.8|94266.3|94241.3|94253.6|94228.6|44
1653915660000|2022-05-30 13:01:00|94265.5|94240.5|94265.2|94240.2|94272.5|94247.5|94265.2|94240.2|43
1653915670000|2022-05-30 13:01:10|94266.5|94241.5|94263|94238|94267.2|94242.2|94262.3|94237.3|33
1653915680000|2022-05-30 13:01:20|94261.4|94236.4|94260.2|94235.2|94272|94247|94258.4|94233.4|58
1653915690000|2022-05-30 13:01:30|94260|94235|94250.1|94225.1|94260.7|94235.7|94246.9|94208.6|49
1653915700000|2022-05-30 13:01:40|94250.2|94225.2|94241.4|94216.4|94250.6|94225.6|94240.8|94215.8|39
1653915710000|2022-05-30 13:01:50|94240.6|94215.6|94230.4|94205.4|94252.9|94217.3|94228.7|94192|45
1653915720000|2022-05-30 13:02:00|94229.8|94204.8|94226|94201|94241.3|94208.7|94224.7|94191.3|45
1653915730000|2022-05-30 13:02:10|94237.3|94187.3|94226.4|94201.4|94238.2|94202.8|94225.1|94186.6|39
1653915740000|2022-05-30 13:02:20|94225.8|94200.8|94225|94200|94229.5|94204.5|94222.9|94197.9|49
1653915750000|2022-05-30 13:02:30|94223.6|94198.6|94231.4|94206.4|94231.4|94206.4|94223.6|94198.6|49
1653915760000|2022-05-30 13:02:40|94230.8|94205.8|94233.2|94208.2|94234.3|94209.3|94226.5|94201.5|37
1653915770000|2022-05-30 13:02:50|94232.8|94207.8|94234.2|94209.2|94248.4|94220.7|94232.7|94197.9|49
1653915780000|2022-05-30 13:03:00|94234|94209|94229|94204|94236.4|94211.4|94228.8|94203.8|32
1653915790000|2022-05-30 13:03:10|94228.4|94203.4|94231.2|94206.2|94231.4|94206.4|94227.9|94202.9|42
1653915800000|2022-05-30 13:03:20|94230.8|94205.8|94228|94203|94237.7|94212.7|94228|94203|36
1653915810000|2022-05-30 13:03:30|94228.2|94203.2|94224.9|94199.9|94230|94205|94223.1|94198.1|46
1653915820000|2022-05-30 13:03:40|94224.7|94199.7|94217.4|94192.4|94225|94200|94215.9|94190.9|37
1653915830000|2022-05-30 13:03:50|94217.7|94192.7|94215.3|94190.3|94217.8|94192.8|94214.8|94189.8|32
1653915840000|2022-05-30 13:04:00|94215.6|94190.6|94215.3|94190.3|94217.4|94192.4|94214.8|94189.8|34
1653915850000|2022-05-30 13:04:10|94215.4|94190.4|94211.9|94186.9|94221.7|94191.3|94204.6|94171.7|54
1653915860000|2022-05-30 13:04:20|94212.9|94187.9|94210.1|94185.1|94216.3|94191.3|94208.4|94183.4|44
1653915870000|2022-05-30 13:04:30|94210|94185|94216.8|94191.8|94217.7|94192.7|94210|94185|36
1653915880000|2022-05-30 13:04:40|94216.3|94191.3|94214.7|94189.7|94216.6|94191.6|94212.7|94187.7|25
1653915890000|2022-05-30 13:04:50|94214.2|94189.2|94224.9|94199.9|94235.8|94210.8|94214.2|94189.2|55
1653915900000|2022-05-30 13:05:00|94224.7|94199.7|94229.1|94204.1|94229.1|94204.1|94223.5|94198.5|43
1653915910000|2022-05-30 13:05:10|94228.9|94203.9|94236.2|94211.2|94251.6|94221.1|94227.1|94200.9|47
1653915920000|2022-05-30 13:05:20|94236.1|94211.1|94246.9|94196.9|94246.9|94212|94233.4|94196.9|16
1653915930000|2022-05-30 13:05:30|94231.4|94206.4|94229.6|94204.6|94235.1|94210.1|94229.3|94204.3|53
1653915940000|2022-05-30 13:05:40|94229.3|94204.3|94228|94203|94234.9|94209.9|94227.7|94202.7|46
1653915950000|2022-05-30 13:05:50|94228.8|94203.8|94190.2|94165.2|94228.8|94203.8|94187.8|94162.8|59
1653915960000|2022-05-30 13:06:00|94181|94156|94191.2|94166.2|94192.2|94167.2|94172.3|94147.3|62
1653915970000|2022-05-30 13:06:10|94191.4|94166.4|94180.5|94155.5|94191.8|94166.8|94180.2|94155.2|51
1653915980000|2022-05-30 13:06:20|94180.7|94155.7|94189.8|94164.8|94201.5|94165.7|94180.7|94151.1|44
1653915990000|2022-05-30 13:06:30|94189.4|94164.4|94183.1|94158.1|94195.3|94170.3|94177.2|94152.2|64
1653916000000|2022-05-30 13:06:40|94183|94158|94189.1|94164.1|94200.6|94164.1|94183|94147.8|46
1653916010000|2022-05-30 13:06:50|94189.5|94164.5|94200.4|94175.4|94210.6|94177.4|94189.5|94159.9|56
1653916020000|2022-05-30 13:07:00|94199|94174|94175.5|94150.5|94206.2|94175.7|94173|94144.4|56
1653916030000|2022-05-30 13:07:10|94188|94138|94169.3|94144.3|94188|94152.9|94168.7|94137.2|48
1653916040000|2022-05-30 13:07:20|94169.4|94144.4|94181.3|94156.3|94181.3|94156.3|94165.6|94127.8|45
1653916050000|2022-05-30 13:07:30|94180.7|94155.7|94197.2|94172.2|94197.7|94172.7|94180.7|94146.8|49
1653916060000|2022-05-30 13:07:40|94197.1|94172.1|94190|94165|94207.9|94172.1|94188.9|94157.6|41
1653916070000|2022-05-30 13:07:50|94190.2|94165.2|94189.9|94164.9|94191.2|94166.2|94189.3|94164.3|14
1653916080000|2022-05-30 13:08:00|94190.1|94165.1|94196.4|94171.4|94209.1|94171.4|94190|94158.3|36
1653916090000|2022-05-30 13:08:10|94196.7|94171.7|94197.5|94172.5|94210.7|94173.1|94196.7|94159.3|28
1653916100000|2022-05-30 13:08:20|94198.5|94173.5|94193|94168|94198.7|94173.7|94190|94165|42
1653916110000|2022-05-30 13:08:30|94205.2|94155.2|94171.4|94121.4|94205.2|94155.2|94143.6|94117.4|43
1653916120000|2022-05-30 13:08:40|94153.7|94128.7|94158.5|94133.5|94171.6|94137.5|94147|94120.8|42
1653916130000|2022-05-30 13:08:50|94171.2|94121.2|94197.3|94147.3|94198.5|94154.2|94160.1|94121.1|44
1653916140000|2022-05-30 13:09:00|94191.4|94141.4|94187.2|94137.2|94191.7|94154.5|94172.6|94136|39
1653916150000|2022-05-30 13:09:10|94183.9|94133.9|94163.5|94138.5|94188.2|94153.9|94162.6|94124.5|44
1653916160000|2022-05-30 13:09:20|94163.7|94138.7|94168.3|94118.3|94176.9|94138.7|94155.4|94117.2|34
1653916170000|2022-05-30 13:09:30|94171.5|94121.5|94158.1|94133.1|94171.5|94134.9|94152.8|94118.1|39
1653916180000|2022-05-30 13:09:40|94158|94133|94143.3|94118.3|94160.5|94133|94123.4|94088.2|49
1653916190000|2022-05-30 13:09:50|94144.4|94119.4|94147|94097|94155.4|94119.4|94131.9|94095.3|43
1653916200000|2022-05-30 13:10:00|94123.7|94098.7|94133.7|94108.7|94145.9|94108.7|94123.7|94095.1|28
1653916210000|2022-05-30 13:10:10|94133.6|94108.6|94134.5|94109.5|94135|94110|94128.7|94103.7|23
1653916220000|2022-05-30 13:10:20|94135|94110|94127.8|94102.8|94135|94110|94127.8|94102.8|32
1653916230000|2022-05-30 13:10:30|94126.6|94101.6|94131.6|94106.6|94145.1|94107.1|94126|94093.6|38
1653916240000|2022-05-30 13:10:40|94131.3|94106.3|94137.1|94112.1|94137.7|94112.7|94130.3|94105.3|42
1653916250000|2022-05-30 13:10:50|94137|94112|94134.3|94109.3|94137.7|94112.7|94131|94106|37
1653916260000|2022-05-30 13:11:00|94134.9|94109.9|94143|94118|94152.4|94118.7|94133.9|94102.4|38
1653916270000|2022-05-30 13:11:10|94142.6|94117.6|94145.5|94120.5|94145.5|94120.5|94141.6|94116.6|32
1653916280000|2022-05-30 13:11:20|94145.2|94120.2|94129.9|94104.9|94146.8|94121.8|94129.2|94104.2|30
1653916290000|2022-05-30 13:11:30|94130.3|94105.3|94160.5|94110.5|94160.5|94122.5|94128.4|94103.4|48
1653916300000|2022-05-30 13:11:40|94149.6|94124.6|94143.5|94118.5|94149.6|94124.6|94143.1|94118.1|34
1653916310000|2022-05-30 13:11:50|94143.3|94118.3|94133.5|94108.5|94148.5|94118.4|94133.1|94097.9|38
1653916320000|2022-05-30 13:12:00|94133.8|94108.8|94113.9|94088.9|94134.1|94109.1|94112.8|94087.8|60
1653916330000|2022-05-30 13:12:10|94113.7|94088.7|94117.2|94092.2|94118.1|94093.1|94113.7|94088.7|36
1653916340000|2022-05-30 13:12:20|94116.4|94091.4|94120.8|94095.8|94122.1|94097.1|94116.4|94091.4|26
1653916350000|2022-05-30 13:12:30|94120.2|94095.2|94143.4|94118.4|94146.7|94121.7|94120.2|94084|65
1653916360000|2022-05-30 13:12:40|94144.8|94119.8|94143.6|94118.6|94146.4|94121.4|94141.5|94116.5|38
1653916370000|2022-05-30 13:12:50|94143|94118|94156.7|94131.7|94178.1|94153.1|94142.9|94117.9|54
1653916380000|2022-05-30 13:13:00|94157.4|94132.4|94160.7|94135.7|94161.1|94136.1|94147.7|94122.7|44
1653916390000|2022-05-30 13:13:10|94159.7|94134.7|94149.4|94124.4|94159.7|94134.7|94149.1|94124.1|34
1653916400000|2022-05-30 13:13:20|94149.8|94124.8|94152.3|94127.3|94152.4|94127.4|94148|94123|49
1653916410000|2022-05-30 13:13:30|94151.7|94126.7|94157.4|94132.4|94159.3|94134.3|94151.7|94126.7|42
1653916420000|2022-05-30 13:13:40|94157.6|94132.6|94152.3|94127.3|94157.6|94132.6|94151.7|94126.7|31
1653916430000|2022-05-30 13:13:50|94152.2|94127.2|94152.6|94127.6|94152.6|94127.6|94152.1|94127.1|23
1653916440000|2022-05-30 13:14:00|94152.7|94127.7|94154.5|94129.5|94155|94130|94148.5|94123.5|44
1653916450000|2022-05-30 13:14:10|94153.3|94128.3|94149.7|94124.7|94153.3|94128.3|94146.3|94121.3|31
1653916460000|2022-05-30 13:14:20|94149.5|94124.5|94150.7|94125.7|94150.7|94125.7|94149.2|94124.2|15
1653916470000|2022-05-30 13:14:30|94151.5|94126.5|94182.7|94157.7|94183.3|94158.3|94151.1|94126.1|45
1653916480000|2022-05-30 13:14:40|94182.8|94157.8|94176.6|94151.6|94183.8|94158.8|94174.4|94149.4|58
1653916490000|2022-05-30 13:14:50|94170.7|94145.7|94155.8|94130.8|94170.7|94145.7|94153.5|94128.5|61
1653916500000|2022-05-30 13:15:00|94155.6|94130.6|94181.3|94156.3|94181.3|94156.3|94152.1|94127.1|66
1653916510000|2022-05-30 13:15:10|94180.8|94155.8|94181.8|94156.8|94192.3|94165.7|94179.7|94142.3|62
1653916520000|2022-05-30 13:15:20|94181|94156|94179.2|94154.2|94188.4|94163.4|94176.1|94151.1|51
1653916530000|2022-05-30 13:15:30|94179|94154|94178.3|94153.3|94181.9|94156.9|94164.8|94139.8|52
1653916540000|2022-05-30 13:15:40|94177|94152|94177.7|94152.7|94178.6|94153.6|94176.1|94151.1|49
1653916550000|2022-05-30 13:15:50|94178.5|94153.5|94176.6|94151.6|94179.3|94154.3|94176.4|94151.4|30
1653916560000|2022-05-30 13:16:00|94176.9|94151.9|94157.3|94132.3|94177|94152|94157.2|94132.2|53
1653916570000|2022-05-30 13:16:10|94160.1|94135.1|94165.2|94140.2|94166|94141|94160.1|94135.1|39
1653916580000|2022-05-30 13:16:20|94165.5|94140.5|94165.4|94140.4|94166.1|94141.1|94164.8|94139.8|20
1653916590000|2022-05-30 13:16:30|94165|94140|94165.6|94140.6|94166.5|94141.5|94164.2|94139.2|39
1653916600000|2022-05-30 13:16:40|94165.5|94140.5|94171.2|94146.2|94171.3|94146.3|94165.2|94140.2|47
1653916610000|2022-05-30 13:16:50|94170.9|94145.9|94194.7|94169.7|94196.8|94171.8|94169.9|94144.9|49
1653916620000|2022-05-30 13:17:00|94194.9|94169.9|94184|94159|94194.9|94169.9|94184|94159|52
1653916630000|2022-05-30 13:17:10|94184.2|94159.2|94189.4|94164.4|94190.3|94165.3|94184.2|94159.2|44
1653916640000|2022-05-30 13:17:20|94188.9|94163.9|94189.9|94164.9|94207.4|94170.1|94188.7|94156.2|43
1653916650000|2022-05-30 13:17:30|94190.3|94165.3|94199.2|94149.2|94200.7|94165.6|94185.5|94148.3|36
1653916660000|2022-05-30 13:17:40|94199.4|94149.4|94187.7|94162.7|94199.7|94164.1|94185.2|94149.4|22
1653916670000|2022-05-30 13:17:50|94186.6|94161.6|94194.4|94169.4|94206.7|94169.4|94186.6|94155.6|20
1653916680000|2022-05-30 13:18:00|94206.1|94156.1|94181.5|94156.5|94206.1|94165.5|94181|94144|40
1653916690000|2022-05-30 13:18:10|94181.2|94156.2|94175.6|94150.6|94181.2|94156.2|94174.3|94149.3|39
1653916700000|2022-05-30 13:18:20|94176|94151|94176|94151|94176.2|94151.2|94175.2|94150.2|29
1653916710000|2022-05-30 13:18:30|94175.7|94150.7|94170.1|94145.1|94180.3|94155.3|94169.7|94144.7|40
1653916720000|2022-05-30 13:18:40|94170.4|94145.4|94164.2|94139.2|94171.5|94146.5|94164.1|94139.1|44
1653916730000|2022-05-30 13:18:50|94163.8|94138.8|94164.9|94139.9|94165.2|94140.2|94163.8|94138.8|25
1653916740000|2022-05-30 13:19:00|94164.8|94139.8|94166.7|94141.7|94166.7|94141.7|94160.2|94135.2|35
1653916750000|2022-05-30 13:19:10|94179.3|94129.3|94186.4|94161.4|94197.7|94165.4|94164.2|94129.3|53
1653916760000|2022-05-30 13:19:20|94186.7|94161.7|94198.6|94148.6|94199|94161.8|94182.9|94148.2|40
1653916770000|2022-05-30 13:19:30|94198.2|94148.2|94173.3|94148.3|94198.2|94158|94165|94132.3|56
1653916780000|2022-05-30 13:19:40|94174|94149|94186.3|94161.3|94195.7|94170.7|94171.8|94146.8|50
1653916790000|2022-05-30 13:19:50|94184|94159|94211.6|94161.6|94211.6|94174|94178|94153|49
1653916800000|2022-05-30 13:20:00|94200|94175|94194.5|94169.5|94206.4|94175|94184.5|94147.4|61
1653916810000|2022-05-30 13:20:10|94195.4|94170.4|94192.4|94167.4|94204.2|94179.2|94191.5|94153.7|51
1653916820000|2022-05-30 13:20:20|94192.2|94167.2|94192.5|94167.5|94206.4|94170.4|94191.6|94155.1|44
1653916830000|2022-05-30 13:20:30|94192.3|94167.3|94203.8|94153.8|94203.8|94169.7|94188.2|94153.8|37
1653916840000|2022-05-30 13:20:40|94204.5|94154.5|94193|94168|94204.5|94168|94191.4|94153.5|25
1653916850000|2022-05-30 13:20:50|94193.5|94168.5|94196.8|94171.8|94212.4|94174.1|94190|94162|36
1653916860000|2022-05-30 13:21:00|94197.7|94172.7|94209.5|94184.5|94220.5|94186.1|94193.6|94168.6|57
1653916870000|2022-05-30 13:21:10|94210.8|94185.8|94236.8|94186.8|94238|94200.7|94210.3|94177.7|61
1653916880000|2022-05-30 13:21:20|94238|94188|94198|94173|94239.3|94201.1|94194.3|94158.9|56
1653916890000|2022-05-30 13:21:30|94197.8|94172.8|94191.7|94166.7|94211.6|94173.6|94189.2|94160.5|47
1653916900000|2022-05-30 13:21:40|94191.6|94166.6|94184.3|94159.3|94198.4|94168.3|94181.9|94148.4|60
1653916910000|2022-05-30 13:21:50|94184.2|94159.2|94183.1|94158.1|94185.9|94160.9|94183.1|94158.1|35
1653916920000|2022-05-30 13:22:00|94183.2|94158.2|94175|94150|94192.9|94158.3|94173.5|94136.1|42
1653916930000|2022-05-30 13:22:10|94174.5|94149.5|94191.2|94141.2|94192.3|94154.6|94174.5|94141.2|32
1653916940000|2022-05-30 13:22:20|94191.9|94141.9|94175.3|94150.3|94192.9|94157.6|94172.4|94135.5|57
1653916950000|2022-05-30 13:22:30|94174.8|94149.8|94192.6|94142.6|94192.7|94154.9|94174.4|94141.9|37
1653916960000|2022-05-30 13:22:40|94192.4|94142.4|94171.4|94146.4|94192.4|94154.4|94171.4|94140.5|45
1653916970000|2022-05-30 13:22:50|94171.2|94146.2|94171.7|94146.7|94185.4|94148.5|94171.2|94134.7|30
1653916980000|2022-05-30 13:23:00|94171|94146|94169.6|94144.6|94173|94148|94166.7|94141.7|57
1653916990000|2022-05-30 13:23:10|94169.3|94144.3|94167.9|94142.9|94182.1|94144.5|94164.7|94130.8|34
1653917000000|2022-05-30 13:23:20|94168.3|94143.3|94169.5|94144.5|94171.5|94146.5|94164.1|94139.1|42
1653917010000|2022-05-30 13:23:30|94168.3|94143.3|94166.9|94141.9|94170.5|94145.5|94165.2|94140.2|28
1653917020000|2022-05-30 13:23:40|94166.5|94141.5|94165.7|94140.7|94167.1|94142.1|94163.9|94138.9|36
1653917030000|2022-05-30 13:23:50|94164.9|94139.9|94200.2|94150.2|94200.2|94163.8|94164.9|94139.9|34
1653917040000|2022-05-30 13:24:00|94187.7|94162.7|94194.1|94169.1|94202.2|94175.4|94187.7|94151.7|38
1653917050000|2022-05-30 13:24:10|94196.4|94171.4|94198.7|94173.7|94200.2|94175.2|94194.6|94169.6|43
1653917060000|2022-05-30 13:24:20|94197.8|94172.8|94174.5|94149.5|94198.4|94173.4|94173.5|94141.4|53
1653917070000|2022-05-30 13:24:30|94174.7|94149.7|94213.3|94188.3|94214.2|94189.2|94170.7|94145.7|55
1653917080000|2022-05-30 13:24:40|94210|94185|94202.4|94177.4|94211.1|94186.1|94194.9|94169.9|56
1653917090000|2022-05-30 13:24:50|94202.3|94177.3|94202.5|94177.5|94203.1|94178.1|94199.7|94174.7|15
1653917100000|2022-05-30 13:25:00|94200.1|94175.1|94193.9|94168.9|94205.4|94175.1|94192|94152.1|25
1653917110000|2022-05-30 13:25:10|94193.6|94168.6|94195.2|94170.2|94195.6|94170.6|94191.9|94166.9|18
1653917120000|2022-05-30 13:25:20|94195|94170|94201.7|94176.7|94214.8|94178.2|94195|94164.8|35
1653917130000|2022-05-30 13:25:30|94201.4|94176.4|94191.6|94166.6|94206|94177|94191.2|94155.4|26
1653917140000|2022-05-30 13:25:40|94191.5|94166.5|94189|94164|94192.1|94167.1|94180.8|94155.8|46
1653917150000|2022-05-30 13:25:50|94188.2|94163.2|94189.4|94164.4|94189.9|94164.9|94187.8|94162.8|34
1653917160000|2022-05-30 13:26:00|94190|94165|94194.5|94169.5|94194.5|94169.5|94189.5|94164.5|36
1653917170000|2022-05-30 13:26:10|94194|94169|94172.3|94147.3|94194.8|94169.8|94170|94134.2|44
1653917180000|2022-05-30 13:26:20|94172.6|94147.6|94185.8|94160.8|94200.7|94167.2|94172.2|94147.2|41
1653917190000|2022-05-30 13:26:30|94185.6|94160.6|94185.7|94160.7|94186|94161|94182.9|94157.9|28
1653917200000|2022-05-30 13:26:40|94185.8|94160.8|94180.9|94155.9|94198.1|94173.1|94179.5|94154.5|50
1653917210000|2022-05-30 13:26:50|94181.3|94156.3|94172.7|94147.7|94183.7|94156.5|94166.5|94132.6|57
1653917220000|2022-05-30 13:27:00|94172.9|94147.9|94170.7|94145.7|94172.9|94147.9|94167.4|94142.4|29
1653917230000|2022-05-30 13:27:10|94171.2|94146.2|94180.4|94155.4|94181.2|94156.2|94171.2|94146.2|43
1653917240000|2022-05-30 13:27:20|94180.6|94155.6|94186.4|94161.4|94194|94169|94179.2|94154.2|54
1653917250000|2022-05-30 13:27:30|94186.5|94161.5|94190.1|94165.1|94190.1|94165.1|94184.9|94159.9|31
1653917260000|2022-05-30 13:27:40|94190.3|94165.3|94182.1|94157.1|94191.6|94166.6|94176.6|94151.6|42
1653917270000|2022-05-30 13:27:50|94182.3|94157.3|94183.3|94158.3|94189.7|94164.7|94181.6|94156.6|29
1653917280000|2022-05-30 13:28:00|94184.2|94159.2|94176|94151|94184.2|94159.2|94171.8|94146.8|27
1653917290000|2022-05-30 13:28:10|94176.7|94151.7|94178|94153|94181.6|94156.6|94175.6|94150.6|41
1653917300000|2022-05-30 13:28:20|94177.5|94152.5|94171.8|94146.8|94177.8|94152.8|94169.6|94144.6|31
1653917310000|2022-05-30 13:28:30|94172|94147|94171.2|94146.2|94174.5|94149.5|94170.7|94145.7|37
1653917320000|2022-05-30 13:28:40|94171.9|94146.9|94154.4|94129.4|94174.4|94146.9|94153.9|94119.9|47
1653917330000|2022-05-30 13:28:50|94154|94129|94129.9|94104.9|94155.2|94130.2|94129.9|94095.8|41
1653917340000|2022-05-30 13:29:00|94129.2|94104.2|94134.7|94109.7|94140.4|94115.4|94129.2|94104.2|36
1653917350000|2022-05-30 13:29:10|94133.4|94108.4|94151.7|94101.7|94151.7|94111|94133.4|94095.1|15
1653917360000|2022-05-30 13:29:20|94149.7|94099.7|94126.5|94101.5|94149.7|94112.2|94126.1|94092.3|30
1653917370000|2022-05-30 13:29:30|94140.8|94090.8|94129.4|94104.4|94143.4|94107.4|94128.6|94090.8|41
1653917380000|2022-05-30 13:29:40|94141.4|94091.4|94129.7|94104.7|94145|94105.3|94128.4|94091.4|27
1653917390000|2022-05-30 13:29:50|94126.7|94101.7|94130.6|94105.6|94141.3|94105.7|94125|94090.4|24
1653917400000|2022-05-30 13:30:00|94130.8|94105.8|94130.4|94105.4|94133.9|94108.9|94125.3|94100.3|39
1653917410000|2022-05-30 13:30:10|94128.8|94103.8|94133.4|94108.4|94135.7|94110.7|94128|94103|38
1653917420000|2022-05-30 13:30:20|94134.2|94109.2|94136.4|94111.4|94138.7|94113.7|94133.6|94108.6|31
1653917430000|2022-05-30 13:30:30|94136.1|94111.1|94138.2|94113.2|94139.5|94114.5|94136.1|94111.1|28
1653917440000|2022-05-30 13:30:40|94137.8|94112.8|94135.1|94110.1|94137.8|94112.8|94134.4|94109.4|18
1653917450000|2022-05-30 13:30:50|94135|94110|94136.6|94111.6|94139.7|94114.7|94134.3|94109.3|28
1653917460000|2022-05-30 13:31:00|94136.2|94111.2|94139.6|94114.6|94140.4|94115.4|94134.5|94109.5|37
1653917470000|2022-05-30 13:31:10|94135.2|94110.2|94137|94112|94138|94113|94133.6|94108.6|35
1653917480000|2022-05-30 13:31:20|94137.1|94112.1|94129.4|94104.4|94137.3|94112.3|94129.2|94104.2|35
1653917490000|2022-05-30 13:31:30|94129.8|94104.8|94114.1|94089.1|94133.6|94108.6|94103.9|94067.3|53
1653917500000|2022-05-30 13:31:40|94110.2|94085.2|94113.7|94088.7|94131|94096.8|94098|94062.3|45
1653917510000|2022-05-30 13:31:50|94114.2|94089.2|94115.4|94090.4|94116.7|94091.7|94112.9|94087.9|37
1653917520000|2022-05-30 13:32:00|94115.7|94090.7|94117.1|94092.1|94117.4|94092.4|94114.9|94089.9|44
1653917530000|2022-05-30 13:32:10|94117|94092|94126.5|94076.5|94126.5|94092.1|94109.4|94073|33
1653917540000|2022-05-30 13:32:20|94126.3|94076.3|94131.2|94081.2|94131.2|94093.8|94114.4|94076.3|39
1653917550000|2022-05-30 13:32:30|94117.1|94092.1|94111.3|94086.3|94133.1|94095.6|94111.3|94073.8|44
1653917560000|2022-05-30 13:32:40|94125.2|94075.2|94113.3|94088.3|94126|94089.8|94111.2|94074.8|38
1653917570000|2022-05-30 13:32:50|94113.2|94088.2|94112.4|94087.4|94113.7|94088.7|94111.8|94086.8|23
1653917580000|2022-05-30 13:33:00|94111.4|94086.4|94110.5|94085.5|94113.1|94088.1|94110.1|94085.1|23
1653917590000|2022-05-30 13:33:10|94110.4|94085.4|94111|94086|94111.9|94086.9|94108.9|94083.9|26
1653917600000|2022-05-30 13:33:20|94111.1|94086.1|94111.4|94086.4|94111.6|94086.6|94108|94083|34
1653917610000|2022-05-30 13:33:30|94111.3|94086.3|94111.7|94086.7|94111.9|94086.9|94108.6|94083.6|37
1653917620000|2022-05-30 13:33:40|94111.4|94086.4|94120.3|94070.3|94121.2|94087.4|94106.2|94068.5|46
1653917630000|2022-05-30 13:33:50|94120.6|94070.6|94102.3|94077.3|94120.6|94082.9|94102.3|94069.5|22
1653917640000|2022-05-30 13:34:00|94101.8|94076.8|94101.3|94076.3|94116.9|94079.1|94101.3|94066.3|31
1653917650000|2022-05-30 13:34:10|94102.3|94077.3|94105|94080|94119.4|94085.8|94101.6|94067|41
1653917660000|2022-05-30 13:34:20|94103.6|94078.6|94104.2|94079.2|94116.6|94081.1|94102.4|94065.9|35
1653917670000|2022-05-30 13:34:30|94116.9|94066.9|94103.9|94078.9|94116.9|94081.6|94102.5|94066.9|33
1653917680000|2022-05-30 13:34:40|94104.1|94079.1|94112.2|94087.2|94113.4|94088.4|94104.1|94079.1|46
1653917690000|2022-05-30 13:34:50|94112.1|94087.1|94109|94084|94125.7|94088.3|94107.3|94074.5|41
1653917700000|2022-05-30 13:35:00|94108.7|94083.7|94114.3|94089.3|94120.2|94089.3|94102.2|94069.4|34
1653917710000|2022-05-30 13:35:10|94112.2|94087.2|94111.1|94086.1|94114.2|94089.2|94103.2|94078.2|27
1653917720000|2022-05-30 13:35:20|94107.9|94082.9|94101.9|94076.9|94115.7|94085.7|94101.5|94064.7|42
1653917730000|2022-05-30 13:35:30|94101.6|94076.6|94101.2|94076.2|94106.5|94081.5|94100.3|94075.3|37
1653917740000|2022-05-30 13:35:40|94101|94076|94107.5|94082.5|94112.2|94087.2|94101|94076|44
1653917750000|2022-05-30 13:35:50|94107.1|94082.1|94113.8|94088.8|94119.7|94088.8|94105.1|94069.7|35
1653917760000|2022-05-30 13:36:00|94110.4|94085.4|94117|94092|94126.3|94094.8|94107.5|94073.4|49
1653917770000|2022-05-30 13:36:10|94114.1|94089.1|94118.8|94093.8|94119.4|94094.4|94113.9|94088.9|37
1653917780000|2022-05-30 13:36:20|94118.9|94093.9|94122.3|94097.3|94122.3|94097.3|94115.5|94090.5|24
1653917790000|2022-05-30 13:36:30|94122.2|94097.2|94115|94090|94126.5|94098.2|94111.5|94076.5|42
1653917800000|2022-05-30 13:36:40|94114.9|94089.9|94115.7|94090.7|94127.1|94094.7|94111.1|94072.9|46
1653917810000|2022-05-30 13:36:50|94116.9|94091.9|94115.8|94090.8|94117.8|94092.8|94113.2|94088.2|43
1653917820000|2022-05-30 13:37:00|94115.1|94090.1|94118.7|94093.7|94127.7|94097.5|94115|94077.6|29
1653917830000|2022-05-30 13:37:10|94118.4|94093.4|94119.4|94094.4|94120.9|94095.9|94114.9|94089.9|27
1653917840000|2022-05-30 13:37:20|94119.7|94094.7|94124.4|94099.4|94126.3|94101.3|94119.7|94094.7|26
1653917850000|2022-05-30 13:37:30|94122.9|94097.9|94125.3|94100.3|94126.1|94101.1|94121.2|94096.2|23
1653917860000|2022-05-30 13:37:40|94124.7|94099.7|94167.5|94142.5|94170.6|94145.6|94124.6|94099.6|58
1653917870000|2022-05-30 13:37:50|94170.6|94145.6|94163|94138|94172|94147|94157.9|94132.9|46
1653917880000|2022-05-30 13:38:00|94162.1|94137.1|94151.3|94126.3|94163.3|94138.3|94150.2|94125.2|45
1653917890000|2022-05-30 13:38:10|94151.2|94126.2|94153.9|94128.9|94155.6|94130.6|94149.3|94124.3|47
1653917900000|2022-05-30 13:38:20|94151.1|94126.1|94157.9|94132.9|94169.3|94138.2|94151.1|94117.2|56
1653917910000|2022-05-30 13:38:30|94158.2|94133.2|94157.9|94132.9|94165|94134.5|94150.4|94114.4|42
1653917920000|2022-05-30 13:38:40|94158.2|94133.2|94159|94134|94170|94134|94149.2|94119.5|47
1653917930000|2022-05-30 13:38:50|94158.3|94133.3|94159.4|94134.4|94160.2|94135.2|94155.1|94130.1|40
1653917940000|2022-05-30 13:39:00|94159.3|94134.3|94160.6|94135.6|94160.8|94135.8|94155.4|94130.4|40
1653917950000|2022-05-30 13:39:10|94160.3|94135.3|94161.6|94136.6|94162.3|94137.3|94160|94135|32
1653917960000|2022-05-30 13:39:20|94161.4|94136.4|94158.4|94133.4|94162.1|94137.1|94156.2|94131.2|30
1653917970000|2022-05-30 13:39:30|94158.5|94133.5|94159|94134|94178.6|94147.5|94156.5|94127.5|49
1653917980000|2022-05-30 13:39:40|94161.5|94136.5|94161.7|94136.7|94163.1|94138.1|94158.2|94133.2|36
1653917990000|2022-05-30 13:39:50|94162.1|94137.1|94158.8|94133.8|94164|94139|94157.8|94132.8|35
1653918000000|2022-05-30 13:40:00|94157.8|94132.8|94160.6|94135.6|94173.4|94148.4|94156.3|94122.9|57
1653918010000|2022-05-30 13:40:10|94160.8|94135.8|94157.9|94132.9|94162.5|94137.5|94157.3|94132.3|41
1653918020000|2022-05-30 13:40:20|94157.6|94132.6|94159.8|94134.8|94162.3|94137.3|94157.4|94132.4|33
1653918030000|2022-05-30 13:40:30|94159.9|94134.9|94172.7|94122.7|94173.1|94135.7|94159.3|94122.2|19
1653918040000|2022-05-30 13:40:40|94172.9|94122.9|94157.6|94132.6|94172.9|94136.5|94149.1|94121.4|50
1653918050000|2022-05-30 13:40:50|94157.3|94132.3|94163.8|94138.8|94164|94139|94155.7|94130.7|42
1653918060000|2022-05-30 13:41:00|94163.7|94138.7|94158.4|94133.4|94176|94140.7|94157.2|94120.8|49
1653918070000|2022-05-30 13:41:10|94158.1|94133.1|94165.2|94140.2|94171.5|94141.2|94157.4|94119.8|45
1653918080000|2022-05-30 13:41:20|94178|94128|94175.6|94150.6|94178.7|94151|94165.8|94127.5|42
1653918090000|2022-05-30 13:41:30|94174|94149|94163.4|94138.4|94181.1|94156.1|94163.4|94138.4|61
1653918100000|2022-05-30 13:41:40|94163|94138|94178.7|94153.7|94179.1|94154.1|94161.8|94136.8|55
1653918110000|2022-05-30 13:41:50|94178.1|94153.1|94172.7|94147.7|94178.8|94153.8|94172.7|94147.7|41
1653918120000|2022-05-30 13:42:00|94173|94148|94167.3|94142.3|94173.1|94148.1|94166.7|94141.7|47
1653918130000|2022-05-30 13:42:10|94167.4|94142.4|94171.2|94146.2|94171.2|94146.2|94166.5|94141.5|25
1653918140000|2022-05-30 13:42:20|94171.1|94146.1|94169|94144|94171.7|94146.7|94167.7|94142.7|53
1653918150000|2022-05-30 13:42:30|94169.9|94144.9|94164.3|94139.3|94176.7|94147.7|94159.2|94126.7|52
1653918160000|2022-05-30 13:42:40|94163.9|94138.9|94159.8|94134.8|94163.9|94138.9|94159.4|94134.4|47
1653918170000|2022-05-30 13:42:50|94160.2|94135.2|94160.9|94135.9|94162|94137|94160|94135|38
1653918180000|2022-05-30 13:43:00|94160.1|94135.1|94167.7|94142.7|94181|94144.6|94159.6|94129.2|38
1653918190000|2022-05-30 13:43:10|94167.8|94142.8|94155|94130|94168.3|94143.3|94154.5|94129.5|40
1653918200000|2022-05-30 13:43:20|94154.9|94129.9|94162.8|94112.8|94163.3|94130.6|94149.3|94112.8|33
1653918210000|2022-05-30 13:43:30|94162.1|94112.1|94156|94131|94162.1|94131|94149.9|94112.1|24
1653918220000|2022-05-30 13:43:40|94155.9|94130.9|94160.2|94135.2|94161.2|94136.2|94155.9|94130.9|33
1653918230000|2022-05-30 13:43:50|94160.9|94135.9|94178.6|94153.6|94178.6|94153.6|94160.9|94126.8|45
1653918240000|2022-05-30 13:44:00|94178.9|94153.9|94183.1|94158.1|94184.3|94159.3|94178.9|94153.9|49
1653918250000|2022-05-30 13:44:10|94183.2|94158.2|94178.5|94153.5|94183.3|94158.3|94178|94153|35
1653918260000|2022-05-30 13:44:20|94178.6|94153.6|94175|94150|94179.3|94154.3|94174.5|94149.5|29
1653918270000|2022-05-30 13:44:30|94174.9|94149.9|94178.5|94153.5|94179.3|94154.3|94174.9|94149.9|32
1653918280000|2022-05-30 13:44:40|94177.4|94152.4|94176.6|94151.6|94178|94153|94176.3|94151.3|26
1653918290000|2022-05-30 13:44:50|94177|94152|94176.5|94151.5|94177.2|94152.2|94176.4|94151.4|25
1653918300000|2022-05-30 13:45:00|94176.6|94151.6|94175.7|94150.7|94176.6|94151.6|94170.9|94145.9|38
1653918310000|2022-05-30 13:45:10|94175.4|94150.4|94186.7|94161.7|94188.2|94163.2|94171.4|94146.4|44
1653918320000|2022-05-30 13:45:20|94187.2|94162.2|94176.6|94151.6|94187.5|94162.5|94176.6|94151.6|38
1653918330000|2022-05-30 13:45:30|94179|94154|94184.5|94159.5|94196.5|94161.8|94169.7|94138.9|49
1653918340000|2022-05-30 13:45:40|94183.9|94158.9|94188.9|94163.9|94189|94164|94183.9|94158.9|27
1653918350000|2022-05-30 13:45:50|94188.8|94163.8|94191.6|94166.6|94205.6|94169.1|94188.5|94152.9|41
1653918360000|2022-05-30 13:46:00|94192.3|94167.3|94192.6|94167.6|94193.4|94168.4|94187.2|94162.2|36
1653918370000|2022-05-30 13:46:10|94192.8|94167.8|94201.6|94176.6|94204.2|94179.2|94191.7|94166.7|49
1653918380000|2022-05-30 13:46:20|94199.3|94174.3|94203.3|94178.3|94203.4|94178.4|94193.8|94168.8|52
1653918390000|2022-05-30 13:46:30|94202.9|94177.9|94198|94173|94203.1|94178.1|94194.1|94169.1|48
1653918400000|2022-05-30 13:46:40|94198.2|94173.2|94200.4|94175.4|94200.4|94175.4|94197.7|94172.7|35
1653918410000|2022-05-30 13:46:50|94199.1|94174.1|94202.3|94177.3|94202.6|94177.6|94197|94172|44
1653918420000|2022-05-30 13:47:00|94201.9|94176.9|94198.3|94173.3|94214|94176.9|94197.9|94164|41
1653918430000|2022-05-30 13:47:10|94198.6|94173.6|94201.5|94176.5|94201.7|94176.7|94198.6|94173.6|26
1653918440000|2022-05-30 13:47:20|94201.6|94176.6|94200|94175|94201.6|94176.6|94199.8|94174.8|21
1653918450000|2022-05-30 13:47:30|94200.3|94175.3|94200.4|94175.4|94200.4|94175.4|94197.5|94172.5|22
1653918460000|2022-05-30 13:47:40|94200.2|94175.2|94199.1|94174.1|94201.3|94176.3|94197.9|94172.9|29
1653918470000|2022-05-30 13:47:50|94198.9|94173.9|94201.3|94176.3|94201.4|94176.4|94197.7|94172.7|23
1653918480000|2022-05-30 13:48:00|94199.6|94174.6|94203.2|94178.2|94203.9|94178.9|94199.1|94174.1|26
1653918490000|2022-05-30 13:48:10|94203|94178|94202.3|94177.3|94203.1|94178.1|94201.9|94176.9|18
1653918500000|2022-05-30 13:48:20|94202.7|94177.7|94198.6|94173.6|94204.3|94179.3|94196.4|94171.4|28
1653918510000|2022-05-30 13:48:30|94198.9|94173.9|94199.9|94174.9|94199.9|94174.9|94197.6|94172.6|14
1653918520000|2022-05-30 13:48:40|94199.8|94174.8|94202.2|94177.2|94214.9|94177.9|94199.4|94164.9|21
1653918530000|2022-05-30 13:48:50|94202.8|94177.8|94203.4|94178.4|94217.5|94181.5|94202.6|94167.5|30
1653918540000|2022-05-30 13:49:00|94203.5|94178.5|94200.4|94175.4|94203.5|94178.5|94200.4|94175.4|22
1653918550000|2022-05-30 13:49:10|94200.5|94175.5|94199.2|94174.2|94201.4|94176.4|94197.9|94172.9|38
1653918560000|2022-05-30 13:49:20|94199.4|94174.4|94201.4|94176.4|94204.7|94179.7|94198.5|94173.5|27
1653918570000|2022-05-30 13:49:30|94200.9|94175.9|94207.6|94182.6|94208.2|94183.2|94200.9|94175.9|34
1653918580000|2022-05-30 13:49:40|94206.5|94181.5|94212|94187|94213.4|94188.4|94206.5|94181.5|37
1653918590000|2022-05-30 13:49:50|94212.1|94187.1|94209.5|94184.5|94212.1|94187.1|94209.4|94184.4|29
1653918600000|2022-05-30 13:50:00|94209.6|94184.6|94210.9|94185.9|94211.1|94186.1|94209|94184|30
1653918610000|2022-05-30 13:50:10|94211.1|94186.1|94206.4|94181.4|94211.4|94186.4|94203.8|94178.8|22
1653918620000|2022-05-30 13:50:20|94206.9|94181.9|94203|94178|94207.3|94182.3|94202.6|94177.6|27
1653918630000|2022-05-30 13:50:30|94203.4|94178.4|94202.6|94177.6|94204.9|94179.9|94202.3|94177.3|38
1653918640000|2022-05-30 13:50:40|94202.7|94177.7|94197|94172|94203.5|94178.5|94194.8|94169.8|43
1653918650000|2022-05-30 13:50:50|94197.2|94172.2|94198.5|94173.5|94200|94175|94196.1|94171.1|42
1653918660000|2022-05-30 13:51:00|94198.6|94173.6|94206.3|94181.3|94208.1|94183.1|94197.8|94172.8|47
1653918670000|2022-05-30 13:51:10|94208.2|94183.2|94212.9|94187.9|94218.4|94191.4|94208.2|94168.4|42
1653918680000|2022-05-30 13:51:20|94212.7|94187.7|94211.9|94186.9|94215.8|94190.8|94211.6|94186.6|31
1653918690000|2022-05-30 13:51:30|94212.8|94187.8|94204.3|94179.3|94212.8|94187.8|94195.3|94170.3|53
1653918700000|2022-05-30 13:51:40|94203.7|94178.7|94237.3|94212.3|94240.4|94215.4|94203|94178|55
1653918710000|2022-05-30 13:51:50|94236.7|94211.7|94252.6|94227.6|94253.3|94228.3|94236.6|94211.6|61
1653918720000|2022-05-30 13:52:00|94251.4|94226.4|94229.6|94204.6|94251.4|94226.4|94226.6|94201.6|46
1653918730000|2022-05-30 13:52:10|94229.7|94204.7|94227.6|94177.6|94229.7|94204.7|94213.4|94176.5|56
1653918740000|2022-05-30 13:52:20|94216.6|94191.6|94224.6|94199.6|94225.2|94200.2|94216.6|94191.6|44
1653918750000|2022-05-30 13:52:30|94224.5|94199.5|94222.4|94197.4|94225|94200|94221.3|94196.3|26
1653918760000|2022-05-30 13:52:40|94222.8|94197.8|94221.6|94196.6|94224|94199|94220.6|94195.6|27
1653918770000|2022-05-30 13:52:50|94221.3|94196.3|94250|94225|94252.8|94227.8|94218.1|94193.1|57
1653918780000|2022-05-30 13:53:00|94249.1|94224.1|94247|94222|94251.1|94226.1|94244.9|94219.9|51
1653918790000|2022-05-30 13:53:10|94246.9|94221.9|94257.1|94232.1|94257.6|94232.6|94243.9|94218.9|43
1653918800000|2022-05-30 13:53:20|94257|94232|94256.3|94231.3|94257|94232|94254.9|94229.9|33
1653918810000|2022-05-30 13:53:30|94251.4|94226.4|94233.7|94208.7|94251.4|94226.4|94222.8|94197.8|59
1653918820000|2022-05-30 13:53:40|94233.8|94208.8|94255.3|94230.3|94258.6|94233.6|94233.3|94208.3|64
1653918830000|2022-05-30 13:53:50|94254.8|94229.8|94256.7|94231.7|94257.4|94232.4|94254.5|94229.5|46
1653918840000|2022-05-30 13:54:00|94256.5|94231.5|94255.1|94230.1|94257|94232|94251.5|94226.5|42
1653918850000|2022-05-30 13:54:10|94253.7|94228.7|94242.3|94217.3|94257.3|94232.3|94239|94214|58
1653918860000|2022-05-30 13:54:20|94243.1|94218.1|94245.4|94220.4|94249.8|94224.8|94243.1|94218.1|42
1653918870000|2022-05-30 13:54:30|94243.4|94218.4|94244.1|94219.1|94245.8|94220.8|94243.1|94218.1|39
1653918880000|2022-05-30 13:54:40|94243.7|94218.7|94257|94232|94257.2|94232.2|94243|94218|48
1653918890000|2022-05-30 13:54:50|94256.8|94231.8|94267|94242|94267.2|94242.2|94256.7|94231.7|47
1653918900000|2022-05-30 13:55:00|94265.6|94240.6|94249.6|94224.6|94266.5|94241.5|94243|94218|62
1653918910000|2022-05-30 13:55:10|94251.2|94226.2|94239.1|94214.1|94251.2|94226.2|94239.1|94214.1|45
1653918920000|2022-05-30 13:55:20|94239.3|94214.3|94240|94215|94241.8|94216.8|94237.6|94212.6|42
1653918930000|2022-05-30 13:55:30|94239.9|94214.9|94239.4|94214.4|94239.9|94214.9|94233.1|94208.1|37
1653918940000|2022-05-30 13:55:40|94239.2|94214.2|94240.7|94215.7|94240.8|94215.8|94236.9|94211.9|34
1653918950000|2022-05-30 13:55:50|94240.9|94215.9|94241.5|94216.5|94241.5|94216.5|94240.1|94215.1|28
1653918960000|2022-05-30 13:56:00|94241.8|94216.8|94241.6|94216.6|94242.6|94217.6|94240.2|94215.2|29
1653918970000|2022-05-30 13:56:10|94241.8|94216.8|94243.7|94218.7|94245.6|94220.6|94240.7|94215.7|30
1653918980000|2022-05-30 13:56:20|94243.9|94218.9|94253.5|94228.5|94259.6|94234.6|94243.9|94218.9|46
1653918990000|2022-05-30 13:56:30|94253.1|94228.1|94236.4|94211.4|94253.1|94228.1|94235.3|94210.3|51
1653919000000|2022-05-30 13:56:40|94236.8|94211.8|94236.3|94211.3|94237.2|94212.2|94233.6|94208.6|32
1653919010000|2022-05-30 13:56:50|94236.1|94211.1|94233|94208|94237.8|94212.8|94229.8|94204.8|35
1653919020000|2022-05-30 13:57:00|94232.5|94207.5|94241.8|94216.8|94244.5|94219.5|94232.1|94207.1|37
1653919030000|2022-05-30 13:57:10|94241.9|94216.9|94238.6|94213.6|94241.9|94216.9|94235.7|94210.7|40
1653919040000|2022-05-30 13:57:20|94238.1|94213.1|94228.5|94203.5|94238.2|94213.2|94228.5|94203.5|40
1653919050000|2022-05-30 13:57:30|94227.7|94202.7|94221.5|94196.5|94229.2|94204.2|94218.8|94193.8|41
1653919060000|2022-05-30 13:57:40|94221.8|94196.8|94218.8|94193.8|94221.9|94196.9|94217.4|94192.4|39
1653919070000|2022-05-30 13:57:50|94218.7|94193.7|94218.6|94193.6|94219.1|94194.1|94216.8|94191.8|34
1653919080000|2022-05-30 13:58:00|94218.5|94193.5|94233.2|94208.2|94233.2|94208.2|94218.2|94193.2|39
1653919090000|2022-05-30 13:58:10|94233.7|94208.7|94229.1|94204.1|94234.1|94209.1|94228.6|94203.6|33
1653919100000|2022-05-30 13:58:20|94228.9|94203.9|94228.1|94203.1|94237.8|94212.8|94223.3|94198.3|56
1653919110000|2022-05-30 13:58:30|94228|94203|94217.2|94192.2|94229.3|94204.3|94217.1|94192.1|43
1653919120000|2022-05-30 13:58:40|94217.5|94192.5|94228.6|94203.6|94230.3|94205.3|94217.5|94192.5|47
1653919130000|2022-05-30 13:58:50|94227.9|94202.9|94215.4|94190.4|94227.9|94202.9|94212.8|94187.8|54
1653919140000|2022-05-30 13:59:00|94215.7|94190.7|94205.1|94180.1|94215.9|94190.9|94203.7|94178.7|41
1653919150000|2022-05-30 13:59:10|94206.4|94181.4|94220.5|94195.5|94222|94197|94204.7|94179.7|50
1653919160000|2022-05-30 13:59:20|94218.4|94193.4|94208.3|94183.3|94219.4|94194.4|94196|94171|56
1653919170000|2022-05-30 13:59:30|94207.2|94182.2|94193.6|94168.6|94214.5|94189.5|94193.6|94168.6|59
1653919180000|2022-05-30 13:59:40|94193|94168|94191.7|94166.7|94195.3|94170.3|94190.8|94165.8|48
1653919190000|2022-05-30 13:59:50|94191.9|94166.9|94190.5|94165.5|94197.7|94172.7|94188.9|94163.9|51
1653919200000|2022-05-30 14:00:00|94190.9|94165.9|94201|94176|94206.3|94181.3|94185.4|94160.4|62
1653919210000|2022-05-30 14:00:10|94200.8|94175.8|94200.4|94175.4|94200.8|94175.8|94198|94173|38
1653919220000|2022-05-30 14:00:20|94200.6|94175.6|94201.1|94176.1|94202.9|94177.9|94199.9|94174.9|40
1653919230000|2022-05-30 14:00:30|94201|94176|94203.7|94178.7|94208.3|94183.3|94199.8|94174.8|55
1653919240000|2022-05-30 14:00:40|94203.2|94178.2|94190.6|94165.6|94205.9|94180.9|94189.5|94164.5|54
1653919250000|2022-05-30 14:00:50|94189.5|94164.5|94188.5|94163.5|94191.4|94166.4|94181.3|94156.3|59
1653919260000|2022-05-30 14:01:00|94188.7|94163.7|94188.2|94163.2|94189.9|94164.9|94186.9|94161.9|38
1653919270000|2022-05-30 14:01:10|94188.4|94163.4|94191.3|94166.3|94191.3|94166.3|94187.8|94162.8|40
1653919280000|2022-05-30 14:01:20|94191.4|94166.4|94177.8|94152.8|94192.4|94167.4|94173.6|94148.6|49
1653919290000|2022-05-30 14:01:30|94177.9|94152.9|94180.6|94155.6|94181.8|94156.8|94176.5|94151.5|48
1653919300000|2022-05-30 14:01:40|94180.4|94155.4|94188.5|94163.5|94188.5|94163.5|94179.7|94154.7|55
1653919310000|2022-05-30 14:01:50|94188.1|94163.1|94186.8|94161.8|94189.7|94164.7|94186.8|94161.8|30
1653919320000|2022-05-30 14:02:00|94180.4|94155.4|94184.7|94159.7|94187.9|94162.9|94178.2|94153.2|64
1653919330000|2022-05-30 14:02:10|94185|94160|94183.6|94158.6|94186.4|94161.4|94181.5|94156.5|48
1653919340000|2022-05-30 14:02:20|94184.3|94159.3|94183.5|94158.5|94187.4|94162.4|94180.7|94155.7|60
1653919350000|2022-05-30 14:02:30|94182.5|94157.5|94190.1|94165.1|94192.2|94167.2|94181.1|94156.1|48
1653919360000|2022-05-30 14:02:40|94190.3|94165.3|94189.2|94164.2|94190.3|94165.3|94186.3|94161.3|41
1653919370000|2022-05-30 14:02:50|94189.3|94164.3|94191.1|94166.1|94192.2|94167.2|94188.7|94163.7|45
1653919380000|2022-05-30 14:03:00|94190.4|94165.4|94215.3|94190.3|94215.9|94190.9|94190.4|94165.4|41
1653919390000|2022-05-30 14:03:10|94217|94192|94212.4|94187.4|94223.8|94198.8|94205.8|94180.8|63
1653919400000|2022-05-30 14:03:20|94212.9|94187.9|94214.6|94189.6|94214.7|94189.7|94210.5|94185.5|55
1653919410000|2022-05-30 14:03:30|94214.8|94189.8|94217.1|94192.1|94217.1|94192.1|94213.8|94188.8|26
1653919420000|2022-05-30 14:03:40|94216.7|94191.7|94214.5|94189.5|94216.8|94191.8|94214.2|94189.2|21
1653919430000|2022-05-30 14:03:50|94214.4|94189.4|94209.4|94184.4|94216.1|94191.1|94208.8|94183.8|42
1653919440000|2022-05-30 14:04:00|94209.1|94184.1|94216.3|94191.3|94221.1|94196.1|94209.1|94184.1|38
1653919450000|2022-05-30 14:04:10|94216.2|94191.2|94202.6|94177.6|94217|94192|94202.5|94177.5|41
1653919460000|2022-05-30 14:04:20|94202.4|94177.4|94209.3|94184.3|94211.2|94186.2|94202.2|94177.2|56
1653919470000|2022-05-30 14:04:30|94209.4|94184.4|94208.5|94183.5|94212.9|94187.9|94207.6|94182.6|52
1653919480000|2022-05-30 14:04:40|94208.6|94183.6|94201.6|94176.6|94209.2|94184.2|94200.8|94175.8|36
1653919490000|2022-05-30 14:04:50|94201.8|94176.8|94199.2|94174.2|94203.9|94178.9|94193.4|94168.4|55
1653919500000|2022-05-30 14:05:00|94198.9|94173.9|94198|94173|94198.9|94173.9|94192.3|94167.3|52
1653919510000|2022-05-30 14:05:10|94198.7|94173.7|94197.4|94172.4|94199.3|94174.3|94194.6|94169.6|42
1653919520000|2022-05-30 14:05:20|94197.1|94172.1|94197.9|94172.9|94199.2|94174.2|94192.1|94167.1|51
1653919530000|2022-05-30 14:05:30|94197.8|94172.8|94194.8|94169.8|94201.5|94176.5|94194.1|94169.1|54
1653919540000|2022-05-30 14:05:40|94194.5|94169.5|94193.2|94168.2|94197|94172|94190.4|94165.4|55
1653919550000|2022-05-30 14:05:50|94193.9|94168.9|94196.2|94171.2|94205.6|94180.6|94193.3|94168.3|57
1653919560000|2022-05-30 14:06:00|94195.3|94170.3|94193.1|94168.1|94196.5|94171.5|94190.8|94165.8|38
1653919570000|2022-05-30 14:06:10|94193.4|94168.4|94193.9|94168.9|94197|94172|94192.1|94167.1|44
1653919580000|2022-05-30 14:06:20|94194.7|94169.7|94187.1|94162.1|94195|94170|94183.2|94158.2|55
1653919590000|2022-05-30 14:06:30|94187.2|94162.2|94186.7|94161.7|94188.5|94163.5|94185.7|94160.7|33
1653919600000|2022-05-30 14:06:40|94186.5|94161.5|94185.9|94160.9|94187.7|94162.7|94184.7|94159.7|33
1653919610000|2022-05-30 14:06:50|94185.5|94160.5|94191.1|94166.1|94195.7|94170.7|94184.8|94159.8|47
1653919620000|2022-05-30 14:07:00|94191|94166|94190.2|94165.2|94193.3|94168.3|94186.6|94161.6|42
1653919630000|2022-05-30 14:07:10|94190.6|94165.6|94200|94175|94203.6|94178.6|94190.2|94165.2|50
1653919640000|2022-05-30 14:07:20|94199.7|94174.7|94197.5|94172.5|94218.9|94180.4|94197.5|94166.8|42
1653919650000|2022-05-30 14:07:30|94198|94173|94200.6|94175.6|94200.8|94175.8|94194.5|94169.5|39
1653919660000|2022-05-30 14:07:40|94200.4|94175.4|94202.3|94177.3|94205.8|94180.8|94196.9|94171.9|48
1653919670000|2022-05-30 14:07:50|94202.4|94177.4|94210|94185|94211.2|94186.2|94202.4|94177.4|49
1653919680000|2022-05-30 14:08:00|94209.9|94184.9|94209.3|94184.3|94215.3|94190.3|94207.3|94182.3|49
1653919690000|2022-05-30 14:08:10|94208.6|94183.6|94232.5|94207.5|94233.1|94208.1|94207.4|94182.4|59
1653919700000|2022-05-30 14:08:20|94232.4|94207.4|94228.1|94203.1|94234.7|94209.7|94227.8|94202.8|41
1653919710000|2022-05-30 14:08:30|94227.9|94202.9|94229.1|94204.1|94232.5|94207.5|94226.3|94201.3|41
1653919720000|2022-05-30 14:08:40|94229.2|94204.2|94227.6|94202.6|94229.5|94204.5|94217.2|94192.2|63
1653919730000|2022-05-30 14:08:50|94227.2|94202.2|94224.8|94199.8|94228.9|94203.9|94220.3|94195.3|63
1653919740000|2022-05-30 14:09:00|94227|94202|94230.2|94205.2|94231.2|94206.2|94226.4|94201.4|53
1653919750000|2022-05-30 14:09:10|94230.3|94205.3|94232.6|94207.6|94234.5|94209.5|94228.5|94203.5|40
1653919760000|2022-05-30 14:09:20|94234|94209|94241.1|94216.1|94243|94218|94231.2|94206.2|46
1653919770000|2022-05-30 14:09:30|94241.4|94216.4|94245.6|94220.6|94253.7|94228.7|94239.3|94214.3|58
1653919780000|2022-05-30 14:09:40|94245.8|94220.8|94243|94218|94246.3|94221.3|94242.2|94217.2|34
1653919790000|2022-05-30 14:09:50|94242.9|94217.9|94249.6|94224.6|94254.2|94229.2|94242.6|94217.6|36
1653919800000|2022-05-30 14:10:00|94249.8|94224.8|94242.3|94217.3|94250.9|94225.9|94240.4|94215.4|32
1653919810000|2022-05-30 14:10:10|94241.9|94216.9|94250.1|94225.1|94252.6|94227.6|94241.9|94216.9|42
1653919820000|2022-05-30 14:10:20|94249.6|94224.6|94253.6|94228.6|94257|94232|94248.2|94223.2|45
1653919830000|2022-05-30 14:10:30|94253.7|94228.7|94259.7|94234.7|94260.8|94235.8|94253.7|94228.7|46
1653919840000|2022-05-30 14:10:40|94259.2|94234.2|94255.9|94230.9|94262.2|94237.2|94255.9|94230.9|56
1653919850000|2022-05-30 14:10:50|94257|94232|94244.5|94219.5|94257|94232|94242|94217|53
1653919860000|2022-05-30 14:11:00|94244.7|94219.7|94246.7|94221.7|94246.9|94221.9|94239.8|94214.8|46
1653919870000|2022-05-30 14:11:10|94247.9|94222.9|94226.4|94201.4|94248.5|94223.5|94226.4|94201.4|55
1653919880000|2022-05-30 14:11:20|94226.5|94201.5|94228.9|94203.9|94242.8|94206.2|94224.1|94190.9|55
1653919890000|2022-05-30 14:11:30|94229|94204|94238.8|94213.8|94240.7|94215.7|94229|94204|56
1653919900000|2022-05-30 14:11:40|94236.9|94211.9|94236.3|94211.3|94236.9|94211.9|94232.6|94207.6|36
1653919910000|2022-05-30 14:11:50|94236.1|94211.1|94236.3|94211.3|94241.2|94216.2|94236.1|94211.1|43
1653919920000|2022-05-30 14:12:00|94236.2|94211.2|94237.2|94212.2|94248.9|94213.3|94235.6|94198.1|49
1653919930000|2022-05-30 14:12:10|94237.5|94212.5|94238.9|94213.9|94244.2|94219.2|94235.5|94210.5|40
1653919940000|2022-05-30 14:12:20|94238.6|94213.6|94232.8|94207.8|94240.8|94215.8|94232.6|94207.6|42
1653919950000|2022-05-30 14:12:30|94233.2|94208.2|94223|94198|94233.6|94208.6|94218.7|94181.7|51
1653919960000|2022-05-30 14:12:40|94222.8|94197.8|94219.7|94194.7|94231.4|94197.8|94218.8|94181.4|41
1653919970000|2022-05-30 14:12:50|94219.9|94194.9|94219.2|94194.2|94220.1|94195.1|94216|94191|46
1653919980000|2022-05-30 14:13:00|94218.9|94193.9|94220.1|94195.1|94220.9|94195.9|94218.9|94193.9|47
1653919990000|2022-05-30 14:13:10|94220.4|94195.4|94227.9|94177.9|94228.4|94197.6|94215.3|94177.3|32
1653920000000|2022-05-30 14:13:20|94216.7|94191.7|94218.4|94193.4|94223.3|94198.3|94213.5|94188.5|49
1653920010000|2022-05-30 14:13:30|94218.5|94193.5|94213.4|94188.4|94228.9|94193.6|94213.3|94176.2|37
1653920020000|2022-05-30 14:13:40|94214|94189|94214.2|94189.2|94219.7|94194.7|94210.5|94185.5|54
1653920030000|2022-05-30 14:13:50|94214.3|94189.3|94211.3|94186.3|94214.3|94189.3|94210.6|94185.6|48
1653920040000|2022-05-30 14:14:00|94210.5|94185.5|94209.8|94184.8|94211.9|94186.9|94208.1|94183.1|41
1653920050000|2022-05-30 14:14:10|94212.1|94187.1|94209.4|94184.4|94225.7|94187.7|94208.3|94171.2|40
1653920060000|2022-05-30 14:14:20|94209.7|94184.7|94229.1|94179.1|94229.1|94191.6|94209.7|94178.3|27
1653920070000|2022-05-30 14:14:30|94228.4|94178.4|94223.4|94198.4|94232.2|94198.9|94218.8|94178.4|46
1653920080000|2022-05-30 14:14:40|94224.1|94199.1|94213.1|94188.1|94224.3|94199.3|94210.3|94185.3|43
1653920090000|2022-05-30 14:14:50|94211.8|94186.8|94216.2|94191.2|94225.5|94200.5|94211.8|94186.8|49
1653920100000|2022-05-30 14:15:00|94216.8|94191.8|94224.2|94199.2|94225.4|94200.4|94214.1|94189.1|44
1653920110000|2022-05-30 14:15:10|94225.4|94200.4|94220.6|94195.6|94226.5|94201.5|94220.4|94195.4|43
1653920120000|2022-05-30 14:15:20|94220.8|94195.8|94219|94194|94222.6|94197.6|94216.6|94191.6|40
1653920130000|2022-05-30 14:15:30|94218.5|94193.5|94219.2|94194.2|94220.2|94195.2|94217.4|94192.4|35
1653920140000|2022-05-30 14:15:40|94219.4|94194.4|94217.3|94192.3|94222.4|94197.4|94211.9|94186.9|47
1653920150000|2022-05-30 14:15:50|94217.6|94192.6|94210.8|94185.8|94218.5|94193.5|94210.8|94185.8|42
1653920160000|2022-05-30 14:16:00|94213.6|94188.6|94209|94184|94214.4|94189.4|94203.6|94178.6|51
1653920170000|2022-05-30 14:16:10|94209.2|94184.2|94206.4|94181.4|94210.1|94185.1|94204.5|94179.5|45
1653920180000|2022-05-30 14:16:20|94206.2|94181.2|94213.4|94188.4|94216.8|94191.8|94206.2|94181.2|30
1653920190000|2022-05-30 14:16:30|94216|94191|94211.7|94186.7|94216|94191|94209.8|94184.8|35
1653920200000|2022-05-30 14:16:40|94212.7|94187.7|94208.9|94183.9|94212.7|94187.7|94204|94179|45
1653920210000|2022-05-30 14:16:50|94209.2|94184.2|94223.6|94198.6|94230.8|94202.6|94208.4|94175.3|47
1653920220000|2022-05-30 14:17:00|94224.1|94199.1|94238.1|94213.1|94248.4|94213.1|94223.4|94184.1|48
1653920230000|2022-05-30 14:17:10|94237.7|94212.7|94236.6|94211.6|94238.1|94213.1|94236.2|94211.2|34
1653920240000|2022-05-30 14:17:20|94236.7|94211.7|94245.3|94220.3|94259.2|94222.6|94236.2|94204.7|52
1653920250000|2022-05-30 14:17:30|94244.8|94219.8|94238.3|94213.3|94244.8|94219.8|94238.3|94213.3|22
1653920260000|2022-05-30 14:17:40|94237.4|94212.4|94234.6|94209.6|94249.5|94213.6|94234.5|94199.5|32
1653920270000|2022-05-30 14:17:50|94233.4|94208.4|94225.8|94200.8|94238.8|94211.1|94224.5|94188.8|51
1653920280000|2022-05-30 14:18:00|94225.9|94200.9|94230.8|94205.8|94231.8|94206.8|94225.6|94200.6|46
1653920290000|2022-05-30 14:18:10|94230.6|94205.6|94216|94191|94232.3|94207.3|94204.7|94175|52
1653920300000|2022-05-30 14:18:20|94216.1|94191.1|94209.9|94184.9|94228.5|94191.2|94209.9|94172.9|50
1653920310000|2022-05-30 14:18:30|94209.7|94184.7|94208.6|94183.6|94222|94185.1|94199.3|94161.7|48
1653920320000|2022-05-30 14:18:40|94208.7|94183.7|94212.1|94187.1|94225.5|94188.3|94207.2|94170.7|42
1653920330000|2022-05-30 14:18:50|94224.6|94174.6|94215.3|94190.3|94231.7|94195.8|94210.4|94173.5|49
1653920340000|2022-05-30 14:19:00|94215.4|94190.4|94216|94191|94227.4|94192.2|94212.9|94177.4|53
1653920350000|2022-05-30 14:19:10|94215.5|94190.5|94219.3|94194.3|94231.9|94194.6|94215.5|94179.8|42
1653920360000|2022-05-30 14:19:20|94218.7|94193.7|94223.1|94198.1|94239.1|94201.3|94217.3|94189.1|51
1653920370000|2022-05-30 14:19:30|94235|94185|94207.1|94182.1|94235.4|94200.4|94206.8|94181.8|57
1653920380000|2022-05-30 14:19:40|94207|94182|94205.4|94180.4|94219.9|94182.7|94199.9|94162.6|55
1653920390000|2022-05-30 14:19:50|94205.3|94180.3|94201.6|94176.6|94206.2|94181.2|94201.6|94176.6|38
1653920400000|2022-05-30 14:20:00|94200.6|94175.6|94204.9|94179.9|94204.9|94179.9|94200.6|94175.6|30
1653920410000|2022-05-30 14:20:10|94204.7|94179.7|94213.4|94188.4|94231.1|94193.8|94203.1|94173.2|36
1653920420000|2022-05-30 14:20:20|94214.1|94189.1|94219|94194|94229.7|94195|94212|94174.8|34
1653920430000|2022-05-30 14:20:30|94218.7|94193.7|94232.4|94182.4|94232.4|94193.9|94209|94175.8|37
1653920440000|2022-05-30 14:20:40|94231.7|94181.7|94221.4|94196.4|94237.5|94201.4|94221.4|94181.7|37
1653920450000|2022-05-30 14:20:50|94221.2|94196.2|94217.4|94192.4|94234.2|94196.3|94217.1|94180.7|20
1653920460000|2022-05-30 14:21:00|94217.2|94192.2|94230.2|94180.2|94230.9|94193.3|94215.9|94180|34
1653920470000|2022-05-30 14:21:10|94230|94180|94233.6|94183.6|94233.6|94183.6|94229.8|94179.8|26
1653920480000|2022-05-30 14:21:20|94233.8|94183.8|94221.9|94196.9|94236|94197.3|94221.9|94183.6|28
1653920490000|2022-05-30 14:21:30|94219.6|94194.6|94218.7|94193.7|94231.6|94194.6|94210.8|94177.4|58
1653920500000|2022-05-30 14:21:40|94219.4|94194.4|94231.9|94181.9|94231.9|94194.8|94217.6|94181.8|25
1653920510000|2022-05-30 14:21:50|94231.7|94181.7|94232.8|94182.8|94232.8|94194.8|94213.6|94178.5|38
1653920520000|2022-05-30 14:22:00|94232.9|94182.9|94217.4|94192.4|94233.1|94192.7|94215.3|94178.5|34
1653920530000|2022-05-30 14:22:10|94217.6|94192.6|94216.5|94191.5|94217.6|94192.6|94216|94191|15
1653920540000|2022-05-30 14:22:20|94216.6|94191.6|94219.4|94169.4|94220|94192|94205.7|94168.5|33
1653920550000|2022-05-30 14:22:30|94219.5|94169.5|94226.5|94176.5|94227.3|94188.2|94207.6|94168.9|42
1653920560000|2022-05-30 14:22:40|94227.1|94177.1|94232.9|94182.9|94232.9|94195.3|94215.2|94176.1|31
1653920570000|2022-05-30 14:22:50|94232.7|94182.7|94216.7|94191.7|94232.8|94195.2|94216.5|94182.1|20
1653920580000|2022-05-30 14:23:00|94216.5|94191.5|94218.9|94193.9|94218.9|94193.9|94216.5|94191.5|22
1653920590000|2022-05-30 14:23:10|94219|94194|94232|94182|94232.7|94195.2|94216.9|94182|23
1653920600000|2022-05-30 14:23:20|94219.6|94194.6|94216.2|94191.2|94232.9|94195.2|94216|94182|30
1653920610000|2022-05-30 14:23:30|94215.9|94190.9|94218|94193|94228.1|94194.6|94215.8|94178.1|21
1653920620000|2022-05-30 14:23:40|94217.7|94192.7|94219.3|94194.3|94231|94194.8|94217.6|94180.1|29
1653920630000|2022-05-30 14:23:50|94219.4|94194.4|94223.7|94198.7|94224|94199|94218.9|94193.9|37
1653920640000|2022-05-30 14:24:00|94223.9|94198.9|94225.7|94200.7|94227.7|94202.7|94223.7|94198.7|31
1653920650000|2022-05-30 14:24:10|94221.8|94196.8|94220.6|94195.6|94235.1|94197|94219.8|94182.7|33
1653920660000|2022-05-30 14:24:20|94220.5|94195.5|94220|94195|94220.6|94195.6|94220|94195|13
1653920670000|2022-05-30 14:24:30|94219.9|94194.9|94243.5|94193.5|94246.8|94208.8|94219.9|94192.7|32
1653920680000|2022-05-30 14:24:40|94245.9|94195.9|94234.2|94209.2|94246.6|94209.5|94231.6|94193.6|34
1653920690000|2022-05-30 14:24:50|94234.9|94209.9|94250.5|94225.5|94266.3|94229.9|94234.9|94209|49
1653920700000|2022-05-30 14:25:00|94250.3|94225.3|94237.9|94212.9|94255.1|94225.3|94236.3|94200|50
1653920710000|2022-05-30 14:25:10|94237.8|94212.8|94247.1|94222.1|94263.9|94225.8|94233.7|94197.1|58
1653920720000|2022-05-30 14:25:20|94247.2|94222.2|94262.8|94212.8|94264.6|94226.9|94245.2|94207.9|47
1653920730000|2022-05-30 14:25:30|94251.7|94226.7|94265.3|94215.3|94267.2|94229.7|94250.7|94213.5|37
1653920740000|2022-05-30 14:25:40|94265.4|94215.4|94267.4|94217.4|94271|94233.4|94255.4|94213.2|39
1653920750000|2022-05-30 14:25:50|94267.9|94217.9|94267.6|94217.6|94269.2|94232.7|94253.3|94216.4|44
1653920760000|2022-05-30 14:26:00|94253.7|94228.7|94239.8|94214.8|94257.2|94232.2|94238.9|94213.9|53
1653920770000|2022-05-30 14:26:10|94239.5|94214.5|94243.9|94218.9|94244.2|94219.2|94239.5|94214.5|41
1653920780000|2022-05-30 14:26:20|94243.8|94218.8|94254.9|94204.9|94254.9|94219.1|94236.3|94197.7|47
1653920790000|2022-05-30 14:26:30|94242|94217|94271.6|94221.6|94274.1|94233.9|94241.5|94204.4|52
1653920800000|2022-05-30 14:26:40|94271.4|94221.4|94271.5|94221.5|94273.3|94234.6|94258.5|94221.1|36
1653920810000|2022-05-30 14:26:50|94271.7|94221.7|94256.4|94231.4|94272.3|94234.4|94256.4|94220.9|34
1653920820000|2022-05-30 14:27:00|94256.1|94231.1|94258.2|94233.2|94272.7|94235.7|94255.3|94220.6|55
1653920830000|2022-05-30 14:27:10|94257.9|94232.9|94248.8|94223.8|94262.2|94232.9|94248.6|94212.2|54
1653920840000|2022-05-30 14:27:20|94248.9|94223.9|94265.3|94215.3|94265.3|94228.7|94247.4|94214.8|32
1653920850000|2022-05-30 14:27:30|94266.4|94216.4|94278.2|94253.2|94288.4|94254.4|94253.2|94215.3|58
1653920860000|2022-05-30 14:27:40|94279.7|94254.7|94272.9|94247.9|94294.8|94259.2|94272.2|94233.8|55
1653920870000|2022-05-30 14:27:50|94272.3|94247.3|94272.6|94247.6|94274.6|94249.6|94271.8|94246.8|39
1653920880000|2022-05-30 14:28:00|94272.4|94247.4|94261.9|94236.9|94282.3|94247.6|94261.9|94225.3|49
1653920890000|2022-05-30 14:28:10|94262.1|94237.1|94264.4|94239.4|94278.9|94240.9|94258.9|94223.3|42
1653920900000|2022-05-30 14:28:20|94263.8|94238.8|94263.2|94238.2|94264.5|94239.5|94262.7|94237.7|37
1653920910000|2022-05-30 14:28:30|94263.3|94238.3|94246|94221|94263.8|94238.8|94245.9|94213.4|34
1653920920000|2022-05-30 14:28:40|94246.4|94221.4|94250|94200|94256.6|94221.7|94237.6|94200|56
1653920930000|2022-05-30 14:28:50|94250.7|94200.7|94236.8|94186.8|94250.7|94208.9|94223.3|94185.9|39
1653920940000|2022-05-30 14:29:00|94224|94199|94221.9|94196.9|94238.4|94201|94221.1|94187|47
1653920950000|2022-05-30 14:29:10|94221.7|94196.7|94221.5|94196.5|94222.4|94197.4|94220.4|94195.4|33
1653920960000|2022-05-30 14:29:20|94221.9|94196.9|94222.9|94197.9|94238|94200.7|94221.8|94184.6|49
1653920970000|2022-05-30 14:29:30|94223.2|94198.2|94221.4|94196.4|94223.5|94198.5|94221.4|94196.4|23
1653920980000|2022-05-30 14:29:40|94221.3|94196.3|94214.1|94189.1|94223.5|94198.5|94214.1|94189.1|41
1653920990000|2022-05-30 14:29:50|94214.7|94189.7|94212.5|94187.5|94226.5|94189.7|94211.8|94175.2|27
1653921000000|2022-05-30 14:30:00|94210.2|94185.2|94210.8|94185.8|94220.3|94185.8|94205.3|94168.9|57
1653921010000|2022-05-30 14:30:10|94210.4|94185.4|94209.8|94184.8|94211.2|94186.2|94208.9|94183.9|52
1653921020000|2022-05-30 14:30:20|94209.4|94184.4|94208.3|94183.3|94211.6|94186.6|94207.6|94182.6|46
1653921030000|2022-05-30 14:30:30|94207.9|94182.9|94198.4|94173.4|94216.8|94183.3|94197|94163.5|63
1653921040000|2022-05-30 14:30:40|94198.6|94173.6|94201.1|94176.1|94214.7|94177.4|94197.8|94162.5|48
1653921050000|2022-05-30 14:30:50|94201.6|94176.6|94196.8|94171.8|94208.8|94178.2|94194.3|94158.7|55
1653921060000|2022-05-30 14:31:00|94196.7|94171.7|94199.1|94174.1|94200|94175|94196.7|94171.7|34
1653921070000|2022-05-30 14:31:10|94199|94174|94187.2|94162.2|94199|94174|94186.5|94161.5|38
1653921080000|2022-05-30 14:31:20|94186.1|94161.1|94188.7|94163.7|94198.5|94164.7|94185.3|94147.8|41
1653921090000|2022-05-30 14:31:30|94188.1|94163.1|94188.7|94163.7|94190.1|94165.1|94187.3|94162.3|45
1653921100000|2022-05-30 14:31:40|94188.5|94163.5|94187.3|94162.3|94190.3|94165.3|94187.3|94162.3|34
1653921110000|2022-05-30 14:31:50|94187.6|94162.6|94188.6|94163.6|94190.7|94165.7|94186.4|94161.4|26
1653921120000|2022-05-30 14:32:00|94190.2|94165.2|94189.9|94164.9|94204|94167.1|94187.2|94153.1|37
1653921130000|2022-05-30 14:32:10|94190|94165|94190.9|94165.9|94203.7|94167.6|94188.6|94153.7|41
1653921140000|2022-05-30 14:32:20|94191.1|94166.1|94190.4|94165.4|94191.3|94166.3|94188.9|94163.9|37
1653921150000|2022-05-30 14:32:30|94191.6|94166.6|94201.1|94176.1|94204.9|94179.9|94191.6|94166.6|40
1653921160000|2022-05-30 14:32:40|94199.7|94174.7|94201.9|94176.9|94203.7|94178.7|94192|94167|40
1653921170000|2022-05-30 14:32:50|94198|94173|94196.5|94171.5|94199.7|94174.7|94188.7|94163.7|40
1653921180000|2022-05-30 14:33:00|94196.4|94171.4|94184.5|94159.5|94203.1|94171.4|94183.9|94153.1|40
1653921190000|2022-05-30 14:33:10|94184.6|94159.6|94186.7|94161.7|94187|94162|94183.2|94158.2|33
1653921200000|2022-05-30 14:33:20|94186.9|94161.9|94172.7|94147.7|94186.9|94161.9|94172.2|94136.3|41
1653921210000|2022-05-30 14:33:30|94173.1|94148.1|94180|94155|94182.6|94157.6|94173.1|94148.1|33
1653921220000|2022-05-30 14:33:40|94180.6|94155.6|94175.5|94150.5|94182.4|94157.4|94172.7|94147.7|27
1653921230000|2022-05-30 14:33:50|94175.7|94150.7|94173.6|94148.6|94180.6|94155.6|94172.6|94147.6|24
1653921240000|2022-05-30 14:34:00|94172.8|94147.8|94164.1|94139.1|94177.9|94149|94163.6|94127.9|37
1653921250000|2022-05-30 14:34:10|94163.4|94138.4|94160.8|94135.8|94177.1|94138.5|94157.3|94126.2|45
1653921260000|2022-05-30 14:34:20|94161|94136|94160.7|94135.7|94161.9|94136.9|94159.3|94134.3|28
1653921270000|2022-05-30 14:34:30|94160.4|94135.4|94160.5|94135.5|94164.5|94139.5|94159.5|94134.5|22
1653921280000|2022-05-30 14:34:40|94161|94136|94160.7|94135.7|94161.9|94136.9|94159.2|94134.2|16
1653921290000|2022-05-30 14:34:50|94160.9|94135.9|94157.4|94132.4|94161|94136|94157|94132|24
1653921300000|2022-05-30 14:35:00|94157|94132|94151.9|94126.9|94166|94132.3|94151.7|94114.4|27
1653921310000|2022-05-30 14:35:10|94151.8|94126.8|94151.2|94126.2|94151.8|94126.8|94147.1|94122.1|34
1653921320000|2022-05-30 14:35:20|94151.1|94126.1|94168.2|94118.2|94169.2|94135.4|94150.5|94118.2|39
1653921330000|2022-05-30 14:35:30|94168.9|94118.9|94157.3|94132.3|94170|94132.6|94156.5|94118.9|21
1653921340000|2022-05-30 14:35:40|94157.2|94132.2|94150.7|94125.7|94163.2|94134.1|94149.6|94112.6|37
1653921350000|2022-05-30 14:35:50|94150.3|94125.3|94153.3|94128.3|94156.6|94131.6|94150.3|94125.3|28
1653921360000|2022-05-30 14:36:00|94153.2|94128.2|94159|94134|94171.8|94137.5|94150.7|94121.8|46
1653921370000|2022-05-30 14:36:10|94159.1|94134.1|94153.6|94128.6|94172.8|94134.7|94153|94121.3|38
1653921380000|2022-05-30 14:36:20|94154|94129|94145|94095|94157|94132|94131.4|94095|48
1653921390000|2022-05-30 14:36:30|94131.3|94106.3|94148.5|94098.5|94149.5|94111.4|94130.7|94098|37
1653921400000|2022-05-30 14:36:40|94148.2|94098.2|94136.6|94111.6|94154.7|94116.5|94136.2|94097.6|45
1653921410000|2022-05-30 14:36:50|94136.7|94111.7|94134.5|94109.5|94137|94112|94134.3|94109.3|32
1653921420000|2022-05-30 14:37:00|94134.6|94109.6|94129.7|94104.7|94136.4|94111.4|94129.3|94104.3|43
1653921430000|2022-05-30 14:37:10|94129.5|94104.5|94131.1|94106.1|94138.8|94113.8|94129.3|94104.3|27
1653921440000|2022-05-30 14:37:20|94130.9|94105.9|94133.8|94108.8|94149.5|94112.5|94130.7|94099.5|37
1653921450000|2022-05-30 14:37:30|94133.6|94108.6|94136.2|94111.2|94138.1|94113.1|94133.3|94108.3|30
1653921460000|2022-05-30 14:37:40|94135.8|94110.8|94134.5|94109.5|94147.8|94116.1|94133.2|94097.1|35
1653921470000|2022-05-30 14:37:50|94134.4|94109.4|94132.1|94107.1|94134.4|94109.4|94132.1|94107.1|39
1653921480000|2022-05-30 14:38:00|94132.2|94107.2|94122.8|94097.8|94132.2|94107.2|94113.5|94088.5|47
1653921490000|2022-05-30 14:38:10|94122.4|94097.4|94121.6|94096.6|94122.8|94097.8|94118.1|94093.1|30
1653921500000|2022-05-30 14:38:20|94120.9|94095.9|94116.8|94091.8|94120.9|94095.9|94112.1|94087.1|38
1653921510000|2022-05-30 14:38:30|94116.6|94091.6|94108.7|94083.7|94123.5|94098.5|94098.6|94073.6|50
1653921520000|2022-05-30 14:38:40|94107.8|94082.8|94112.9|94087.9|94115.4|94090.4|94105.9|94080.9|44
1653921530000|2022-05-30 14:38:50|94113.1|94088.1|94101.2|94076.2|94115.3|94089|94101.2|94065.3|28
1653921540000|2022-05-30 14:39:00|94101.6|94076.6|94100.7|94075.7|94101.6|94076.6|94099.4|94074.4|38
1653921550000|2022-05-30 14:39:10|94100.9|94075.9|94099.8|94074.8|94106|94081|94096.9|94071.9|45
1653921560000|2022-05-30 14:39:20|94099.4|94074.4|94104|94079|94117.4|94082.4|94091|94065.8|50
1653921570000|2022-05-30 14:39:30|94103.9|94078.9|94104|94079|94108|94083|94103.7|94078.7|34
1653921580000|2022-05-30 14:39:40|94104.3|94079.3|94106.5|94081.5|94107.4|94082.4|94103.1|94078.1|37
1653921590000|2022-05-30 14:39:50|94106.4|94081.4|94108.5|94083.5|94108.5|94083.5|94100.8|94075.8|39
1653921600000|2022-05-30 14:40:00|94108.6|94083.6|94106|94081|94111.2|94086.2|94096.2|94071.2|51
1653921610000|2022-05-30 14:40:10|94105.3|94080.3|94118.8|94093.8|94119.8|94094.8|94102.5|94077.5|46
1653921620000|2022-05-30 14:40:20|94118.3|94093.3|94119.2|94094.2|94119.6|94094.6|94114.3|94089.3|55
1653921630000|2022-05-30 14:40:30|94119|94094|94118.2|94093.2|94129.3|94104.3|94115.8|94090.8|47
1653921640000|2022-05-30 14:40:40|94114.8|94089.8|94117.3|94092.3|94117.5|94092.5|94111.3|94086.3|46
1653921650000|2022-05-30 14:40:50|94117.1|94092.1|94103.2|94078.2|94117.1|94092.1|94100.2|94075.2|47
1653921660000|2022-05-30 14:41:00|94110.4|94085.4|94109.9|94084.9|94116.3|94091.3|94102.4|94077.4|50
1653921670000|2022-05-30 14:41:10|94109.7|94084.7|94103.7|94078.7|94114.5|94089.5|94101.4|94076.4|39
1653921680000|2022-05-30 14:41:20|94104.2|94079.2|94102.1|94077.1|94105.9|94080.9|94101.4|94076.4|36
1653921690000|2022-05-30 14:41:30|94101.9|94076.9|94108.3|94083.3|94111.9|94086.9|94101.9|94076.9|47
1653921700000|2022-05-30 14:41:40|94107.6|94082.6|94109|94084|94109.2|94084.2|94107.5|94082.5|24
1653921710000|2022-05-30 14:41:50|94109.3|94084.3|94110.5|94085.5|94116.9|94091.9|94108.9|94083.9|29
1653921720000|2022-05-30 14:42:00|94110.2|94085.2|94108.6|94083.6|94112.1|94087.1|94105.8|94080.8|57
1653921730000|2022-05-30 14:42:10|94108.5|94083.5|94108.5|94083.5|94109.2|94084.2|94106.5|94081.5|38
1653921740000|2022-05-30 14:42:20|94108.1|94083.1|94114|94089|94114.9|94089.9|94107.9|94082.9|39
1653921750000|2022-05-30 14:42:30|94114.3|94089.3|94112.9|94087.9|94114.7|94089.7|94110.6|94085.6|49
1653921760000|2022-05-30 14:42:40|94113.2|94088.2|94101.5|94076.5|94114.3|94089.3|94101.5|94076.5|31
1653921770000|2022-05-30 14:42:50|94101.8|94076.8|94103.6|94078.6|94104.4|94079.4|94100.9|94075.9|34
1653921780000|2022-05-30 14:43:00|94104.2|94079.2|94084.2|94059.2|94104.7|94079.2|94082.8|94049.4|53
1653921790000|2022-05-30 14:43:10|94082.7|94057.7|94081|94056|94097.4|94060.6|94074.1|94046.2|51
1653921800000|2022-05-30 14:43:20|94080.4|94055.4|94095.5|94045.5|94095.5|94060.7|94077.4|94045.5|43
1653921810000|2022-05-30 14:43:30|94098.1|94048.1|94093.6|94068.6|94100.6|94071.2|94084.8|94047.8|37
1653921820000|2022-05-30 14:43:40|94093.8|94068.8|94108.7|94083.7|94115.6|94083.7|94092.1|94065.6|56
1653921830000|2022-05-30 14:43:50|94109|94084|94095.1|94070.1|94122.9|94085.5|94094.3|94056.8|50
1653921840000|2022-05-30 14:44:00|94094.9|94069.9|94096|94071|94108.7|94075|94093.3|94058.7|50
1653921850000|2022-05-30 14:44:10|94096.4|94071.4|94091.5|94066.5|94096.5|94071.5|94090.4|94065.4|40
1653921860000|2022-05-30 14:44:20|94091.7|94066.7|94095.8|94070.8|94110.3|94071.2|94090.9|94056.5|36
1653921870000|2022-05-30 14:44:30|94095.4|94070.4|94104.5|94079.5|94105.2|94080.2|94095|94070|40
1653921880000|2022-05-30 14:44:40|94103.2|94078.2|94110|94085|94118.9|94085|94103.2|94068.9|48
1653921890000|2022-05-30 14:44:50|94109.5|94084.5|94108.8|94083.8|94109.9|94084.9|94108.8|94083.8|24
1653921900000|2022-05-30 14:45:00|94109.1|94084.1|94108.2|94083.2|94110.5|94085.5|94107.7|94082.7|25
1653921910000|2022-05-30 14:45:10|94107.9|94082.9|94108|94083|94108.2|94083.2|94107.8|94082.8|12
1653921920000|2022-05-30 14:45:20|94107.7|94082.7|94104.5|94079.5|94109.3|94084.3|94104.5|94079.5|20
1653921930000|2022-05-30 14:45:30|94104.7|94079.7|94105.2|94080.2|94105.3|94080.3|94104|94079|13
1653921940000|2022-05-30 14:45:40|94105.4|94080.4|94104.3|94079.3|94121|94084.3|94104|94068.3|32
1653921950000|2022-05-30 14:45:50|94104.6|94079.6|94103.7|94078.7|94105|94080|94103.7|94078.7|19
1653921960000|2022-05-30 14:46:00|94104|94079|94111.2|94086.2|94114.6|94089.6|94103.8|94078.8|27
1653921970000|2022-05-30 14:46:10|94111.3|94086.3|94110|94085|94112.5|94087.5|94101.4|94076.4|51
1653921980000|2022-05-30 14:46:20|94110.6|94085.6|94108.4|94083.4|94123.3|94086.9|94105.5|94072|48
1653921990000|2022-05-30 14:46:30|94108.6|94083.6|94111.4|94086.4|94112.1|94087.1|94108.6|94083.6|35
1653922000000|2022-05-30 14:46:40|94111.5|94086.5|94111.8|94086.8|94111.9|94086.9|94111.4|94086.4|8
1653922010000|2022-05-30 14:46:50|94111.5|94086.5|94108.1|94083.1|94111.9|94086.9|94106.2|94081.2|39
1653922020000|2022-05-30 14:47:00|94108|94083|94107.5|94082.5|94113.1|94088.1|94107.2|94082.2|33
1653922030000|2022-05-30 14:47:10|94107.4|94082.4|94109.4|94084.4|94110.1|94085.1|94103.2|94078.2|40
1653922040000|2022-05-30 14:47:20|94109.1|94084.1|94101.6|94076.6|94109.3|94084.3|94101.1|94076.1|30
1653922050000|2022-05-30 14:47:30|94101.1|94076.1|94123.9|94098.9|94135.1|94100.4|94101.1|94076.1|51
1653922060000|2022-05-30 14:47:40|94124|94099|94128.6|94103.6|94129.2|94104.2|94123.5|94098.5|41
1653922070000|2022-05-30 14:47:50|94128.8|94103.8|94129.2|94104.2|94131.2|94106.2|94125.6|94100.6|36
1653922080000|2022-05-30 14:48:00|94128.9|94103.9|94128.9|94103.9|94131|94106|94126.9|94101.9|24
1653922090000|2022-05-30 14:48:10|94140.1|94090.1|94125|94100|94141|94103.6|94123.7|94090.1|15
1653922100000|2022-05-30 14:48:20|94124.9|94099.9|94119.4|94094.4|94136.4|94100.4|94115.6|94085.7|29
1653922110000|2022-05-30 14:48:30|94119|94094|94111.8|94086.8|94119.6|94094.6|94108.1|94083.1|47
1653922120000|2022-05-30 14:48:40|94112.1|94087.1|94122.6|94097.6|94123.1|94098.1|94108.6|94083.6|47
1653922130000|2022-05-30 14:48:50|94122.3|94097.3|94124.7|94099.7|94138.2|94101.5|94122.3|94087.8|27
1653922140000|2022-05-30 14:49:00|94124.6|94099.6|94132.8|94107.8|94133.7|94108.7|94124.5|94099.5|32
1653922150000|2022-05-30 14:49:10|94132.9|94107.9|94126.3|94101.3|94133.5|94108.5|94126.3|94101.3|28
1653922160000|2022-05-30 14:49:20|94138.9|94088.9|94125.4|94100.4|94138.9|94102.2|94125.3|94088.9|30
1653922170000|2022-05-30 14:49:30|94123.4|94098.4|94110|94085|94123.4|94098.4|94102.2|94070.5|52
1653922180000|2022-05-30 14:49:40|94109.9|94084.9|94133.4|94108.4|94143.9|94108.4|94109.9|94084.9|53
1653922190000|2022-05-30 14:49:50|94133|94108|94129|94104|94133|94108|94124.8|94099.8|41
1653922200000|2022-05-30 14:50:00|94128.9|94103.9|94139.5|94114.5|94174.8|94139.6|94128.6|94103.6|68
1653922210000|2022-05-30 14:50:10|94138.9|94113.9|94143.7|94118.7|94156.4|94121.5|94137.9|94099.9|54
1653922220000|2022-05-30 14:50:20|94146|94121|94152.1|94127.1|94154.9|94129.9|94145.1|94120.1|52
1653922230000|2022-05-30 14:50:30|94152|94127|94151.4|94126.4|94153.7|94128.7|94148.6|94123.6|55
1653922240000|2022-05-30 14:50:40|94150.8|94125.8|94154.8|94129.8|94166.4|94130.4|94147|94115.3|45
1653922250000|2022-05-30 14:50:50|94154.5|94129.5|94156.7|94131.7|94157.2|94132.2|94154.5|94129.5|40
1653922260000|2022-05-30 14:51:00|94156.8|94131.8|94157.3|94132.3|94172.1|94134.3|94156.6|94120.8|38
1653922270000|2022-05-30 14:51:10|94157|94132|94155.3|94130.3|94158.8|94133.8|94151.3|94126.3|52
1653922280000|2022-05-30 14:51:20|94155.2|94130.2|94158.4|94133.4|94161.8|94136.8|94155.2|94130.2|53
1653922290000|2022-05-30 14:51:30|94157.9|94132.9|94157|94132|94158.4|94133.4|94156.2|94131.2|49
1653922300000|2022-05-30 14:51:40|94156.6|94131.6|94168.2|94143.2|94168.6|94143.6|94156.6|94131.6|56
1653922310000|2022-05-30 14:51:50|94169.4|94144.4|94164.5|94139.5|94178.9|94149.6|94161.1|94123|60
1653922320000|2022-05-30 14:52:00|94164.9|94139.9|94150.7|94125.7|94169.9|94144.9|94149|94124|64
1653922330000|2022-05-30 14:52:10|94149.8|94124.8|94134.8|94109.8|94149.8|94124.8|94133.9|94108.9|46
1653922340000|2022-05-30 14:52:20|94135.4|94110.4|94145.1|94120.1|94145.2|94120.2|94131.2|94106.2|59
1653922350000|2022-05-30 14:52:30|94145.4|94120.4|94138.2|94113.2|94145.4|94120.4|94135.5|94110.5|30
1653922360000|2022-05-30 14:52:40|94138|94113|94154.2|94129.2|94169.1|94132.3|94137.7|94111|41
1653922370000|2022-05-30 14:52:50|94154.7|94129.7|94150.6|94125.6|94155.3|94130.3|94150.6|94125.6|39
1653922380000|2022-05-30 14:53:00|94150.3|94125.3|94149.6|94124.6|94152.3|94127.3|94147.2|94122.2|34
1653922390000|2022-05-30 14:53:10|94148.9|94123.9|94144.6|94119.6|94148.9|94123.9|94140.2|94115.2|57
1653922400000|2022-05-30 14:53:20|94144.5|94119.5|94138.3|94113.3|94147.3|94122.3|94137.8|94112.8|48
1653922410000|2022-05-30 14:53:30|94138.4|94113.4|94129.9|94104.9|94138.4|94113.4|94129.9|94104.9|44
1653922420000|2022-05-30 14:53:40|94128.9|94103.9|94120.8|94095.8|94131.3|94106.3|94119.6|94094.6|52
1653922430000|2022-05-30 14:53:50|94120.5|94095.5|94124.1|94099.1|94128|94103|94119.9|94094.9|52
1653922440000|2022-05-30 14:54:00|94124.7|94099.7|94139.7|94114.7|94139.7|94114.7|94120.9|94095.9|54
1653922450000|2022-05-30 14:54:10|94136.8|94111.8|94134.2|94109.2|94136.8|94111.8|94131.6|94106.6|45
1653922460000|2022-05-30 14:54:20|94133.9|94108.9|94130.2|94105.2|94133.9|94108.9|94126.1|94101.1|61
1653922470000|2022-05-30 14:54:30|94130.4|94105.4|94134.9|94109.9|94135.7|94110.7|94128.9|94103.9|46
1653922480000|2022-05-30 14:54:40|94134.3|94109.3|94133.2|94108.2|94134.9|94109.9|94133.2|94108.2|15
1653922490000|2022-05-30 14:54:50|94133.3|94108.3|94144.1|94119.1|94165.3|94130.4|94133.3|94108.3|56
1653922500000|2022-05-30 14:55:00|94143.4|94118.4|94154.1|94129.1|94154.2|94129.2|94141.7|94116.7|59
1653922510000|2022-05-30 14:55:10|94154|94129|94111.2|94086.2|94157.7|94132.7|94111.1|94073.3|68
1653922520000|2022-05-30 14:55:20|94110.2|94085.2|94081.1|94056.1|94113.6|94088.6|94072|94037.4|64
1653922530000|2022-05-30 14:55:30|94082.8|94057.8|94049.6|94024.6|94089.8|94057.8|94048.7|94023.7|71
1653922540000|2022-05-30 14:55:40|94048.7|94023.7|94023.8|93998.8|94059.3|94026.7|94022.5|93997.5|68
1653922550000|2022-05-30 14:55:50|94024.3|93999.3|94023.3|93998.3|94036.9|94000.8|94013.7|93979.6|71
1653922560000|2022-05-30 14:56:00|94023|93998|94031.2|94006.2|94036|94011|94018|93993|68
1653922570000|2022-05-30 14:56:10|94030.8|94005.8|94019.3|93994.3|94030.8|94005.8|94016.4|93991.4|66
1653922580000|2022-05-30 14:56:20|94019.5|93994.5|94017.8|93992.8|94022.5|93997.5|94011.5|93986.5|68
1653922590000|2022-05-30 14:56:30|94017.6|93992.6|94022.1|93997.1|94022.8|93997.8|94014.8|93989.8|66
1653922600000|2022-05-30 14:56:40|94022.3|93997.3|94017|93992|94025|94000|94010.6|93985.6|68
1653922610000|2022-05-30 14:56:50|94016.9|93991.9|94022.5|93997.5|94025.4|94000.4|94015.5|93990.5|59
1653922620000|2022-05-30 14:57:00|94022.4|93997.4|94016.2|93991.2|94025.9|94000.9|94015.1|93990.1|62
1653922630000|2022-05-30 14:57:10|94017.7|93992.7|94014.5|93989.5|94019.5|93994.5|94010.7|93985.7|62
1653922640000|2022-05-30 14:57:20|94014|93989|94014.7|93989.7|94022.7|93997.7|94002.5|93977.5|71
1653922650000|2022-05-30 14:57:30|94004.2|93979.2|93986.9|93961.9|94009.8|93984.8|93978.1|93953.1|76
1653922660000|2022-05-30 14:57:40|93983.3|93958.3|93996.1|93971.1|93997.8|93972.8|93979.6|93954.6|70
1653922670000|2022-05-30 14:57:50|93996.3|93971.3|94028.8|94003.8|94033.5|94008.5|93994.7|93967.2|70
1653922680000|2022-05-30 14:58:00|94028.6|94003.6|93991.4|93966.4|94028.7|94003.7|93990.9|93965.9|72
1653922690000|2022-05-30 14:58:10|93991.2|93966.2|93984.2|93959.2|93991.9|93966.9|93977.3|93952.3|70
1653922700000|2022-05-30 14:58:20|93986.5|93961.5|93991.5|93966.5|93992.9|93967.9|93972.1|93947.1|67
1653922710000|2022-05-30 14:58:30|93991.8|93966.8|93982.6|93957.6|93995.1|93970.1|93968.4|93943.4|76
1653922720000|2022-05-30 14:58:40|93982.2|93957.2|93973.7|93948.7|93989.8|93964.8|93969.2|93944.2|70
1653922730000|2022-05-30 14:58:50|93973.9|93948.9|93985.9|93960.9|93986.5|93961.5|93962.3|93937.3|64
1653922740000|2022-05-30 14:59:00|93985.5|93960.5|93985.2|93960.2|93994.7|93969.7|93966|93941|68
1653922750000|2022-05-30 14:59:10|93984.7|93959.7|93963.7|93938.7|93985.1|93960.1|93961.7|93936.7|61
1653922760000|2022-05-30 14:59:20|93963.9|93938.9|93952|93927|93968.8|93943.8|93950.6|93925.6|71
1653922770000|2022-05-30 14:59:30|93953|93928|93945.7|93920.7|93954|93929|93933|93908|77
1653922780000|2022-05-30 14:59:40|93946.8|93921.8|93940.5|93915.5|93952.4|93927.4|93932.9|93907.9|70
1653922790000|2022-05-30 14:59:50|93939.8|93914.8|93941.7|93916.7|93949.1|93924.1|93931.3|93906.3|54
1653922800000|2022-05-30 15:00:00|93939.2|93914.2|93984.6|93959.6|93990.5|93965.5|93929.3|93904.3|80
1653922810000|2022-05-30 15:00:10|93986.5|93961.5|93962.7|93937.7|93990|93965|93946.2|93921.2|75
1653922820000|2022-05-30 15:00:20|93964|93939|93966.3|93941.3|94003.1|93962.3|93962.4|93937.4|75
1653922830000|2022-05-30 15:00:30|93963.4|93938.4|93999.2|93974.2|94024.9|93986.2|93960.2|93935.2|73
1653922840000|2022-05-30 15:00:40|93995.3|93970.3|93981.4|93956.4|93998.1|93973.1|93963.2|93938.2|77
1653922850000|2022-05-30 15:00:50|93981.1|93956.1|94004.9|93979.9|94007.9|93982.9|93977.2|93952.2|75
1653922860000|2022-05-30 15:01:00|94005.4|93980.4|93980.9|93955.9|94008.7|93983.7|93979.4|93954.4|75
1653922870000|2022-05-30 15:01:10|93979.7|93954.7|93992.6|93967.6|94004.2|93979.2|93969.4|93944.4|75
1653922880000|2022-05-30 15:01:20|93993.1|93968.1|93985.2|93960.2|93996.6|93971.6|93980.8|93955.8|72
1653922890000|2022-05-30 15:01:30|93984.7|93959.7|94000.5|93975.5|94002.7|93977.7|93984.3|93959.3|72
1653922900000|2022-05-30 15:01:40|94000.4|93975.4|93996.4|93971.4|94002|93977|93993.9|93968.9|70
1653922910000|2022-05-30 15:01:50|93996.1|93971.1|93986.9|93961.9|93997.3|93972.3|93984.4|93959.4|61
1653922920000|2022-05-30 15:02:00|93986.3|93961.3|93979.9|93954.9|93993.1|93965|93977.1|93943.1|71
1653922930000|2022-05-30 15:02:10|93979.1|93954.1|93981.3|93956.3|94003|93965.8|93970.5|93945.5|71
1653922940000|2022-05-30 15:02:20|93982|93957|93977|93952|93987.5|93962.5|93970.2|93945.2|74
1653922950000|2022-05-30 15:02:30|93975.5|93950.5|93983.3|93958.3|93985.4|93960.4|93974.5|93949.5|62
1653922960000|2022-05-30 15:02:40|93979|93954|93986|93961|93987.3|93962.3|93978.4|93953.4|67
1653922970000|2022-05-30 15:02:50|93985.5|93960.5|93982.5|93957.5|93993.1|93968.1|93981.9|93956.9|51
1653922980000|2022-05-30 15:03:00|93981.7|93956.7|93987.5|93962.5|93989.9|93964.9|93981.7|93956.7|51
1653922990000|2022-05-30 15:03:10|93987.7|93962.7|93996.6|93971.6|93998.5|93973.5|93987.7|93962.7|55
1653923000000|2022-05-30 15:03:20|93996.7|93971.7|94015.7|93990.7|94015.7|93990.7|93996.7|93971.7|57
1653923010000|2022-05-30 15:03:30|94015.6|93990.6|94011.9|93986.9|94016.6|93991.6|94006.3|93981.3|57
1653923020000|2022-05-30 15:03:40|94011.1|93986.1|94007.7|93982.7|94013.1|93988.1|94005.5|93980.5|42
1653923030000|2022-05-30 15:03:50|94006.5|93981.5|94016.1|93991.1|94018.2|93993.2|94006.5|93981.5|47
1653923040000|2022-05-30 15:04:00|94016.5|93991.5|94014.6|93989.6|94018.8|93993.8|94010.7|93985.7|45
1653923050000|2022-05-30 15:04:10|94015.1|93990.1|94034.9|94009.9|94034.9|94009.9|94013.6|93988.6|44
1653923060000|2022-05-30 15:04:20|94031.9|94006.9|94033.3|94008.3|94042.3|94017.3|94026.5|94001.5|62
1653923070000|2022-05-30 15:04:30|94031.4|94006.4|94018.8|93993.8|94033.4|94008.4|94018.3|93993.3|56
1653923080000|2022-05-30 15:04:40|94018.4|93993.4|94020.5|93995.5|94029.6|94004.6|94014.2|93989.2|48
1653923090000|2022-05-30 15:04:50|94020.8|93995.8|94029.5|94004.5|94031.8|94006.8|94019.7|93994.7|46
1653923100000|2022-05-30 15:05:00|94031.6|94006.6|94030.3|94005.3|94035.5|94010.5|94028.7|94003.7|53
1653923110000|2022-05-30 15:05:10|94030.2|94005.2|94034.6|94009.6|94035.5|94010.5|94029.2|94004.2|34
1653923120000|2022-05-30 15:05:20|94034.3|94009.3|94045.5|94020.5|94045.7|94020.7|94033.5|94008.5|43
1653923130000|2022-05-30 15:05:30|94045.3|94020.3|94052.6|94027.6|94054.3|94029.3|94045.3|94020.3|45
1653923140000|2022-05-30 15:05:40|94052.4|94027.4|94061.7|94036.7|94065.4|94040.4|94052.4|94027.4|47
1653923150000|2022-05-30 15:05:50|94061.6|94036.6|94056.4|94031.4|94064.7|94039.7|94055.4|94030.4|41
1653923160000|2022-05-30 15:06:00|94056.3|94031.3|94063|94038|94063.9|94038.9|94056.3|94031.3|53
1653923170000|2022-05-30 15:06:10|94063.1|94038.1|94049.4|94024.4|94068.7|94043.7|94048.2|94023.2|54
1653923180000|2022-05-30 15:06:20|94049.2|94024.2|94045.6|94020.6|94051.6|94026.6|94043.3|94018.3|46
1653923190000|2022-05-30 15:06:30|94046.1|94021.1|94047.9|94022.9|94049.2|94024.2|94045.1|94020.1|41
1653923200000|2022-05-30 15:06:40|94047.3|94022.3|94055.2|94030.2|94055.2|94030.2|94047.1|94022.1|48
1653923210000|2022-05-30 15:06:50|94054.6|94029.6|94051.1|94026.1|94055.4|94030.4|94048.4|94023.4|45
1653923220000|2022-05-30 15:07:00|94050.9|94025.9|94050.4|94025.4|94052.6|94027.6|94048.8|94023.8|46
1653923230000|2022-05-30 15:07:10|94050.3|94025.3|94047.8|94022.8|94050.5|94025.5|94047.2|94022.2|29
1653923240000|2022-05-30 15:07:20|94047.9|94022.9|94061.7|94036.7|94061.7|94036.7|94047.5|94022.5|48
1653923250000|2022-05-30 15:07:30|94063.3|94038.3|94057.6|94032.6|94066.6|94041.6|94056.2|94031.2|55
1653923260000|2022-05-30 15:07:40|94057.8|94032.8|94069.2|94044.2|94072.8|94044.2|94057.6|94021.4|34
1653923270000|2022-05-30 15:07:50|94067.3|94042.3|94068|94043|94071|94046|94063.2|94038.2|56
1653923280000|2022-05-30 15:08:00|94067.9|94042.9|94068.2|94043.2|94069.1|94044.1|94066.4|94041.4|40
1653923290000|2022-05-30 15:08:10|94068.3|94043.3|94068.3|94043.3|94069.5|94044.5|94068|94043|28
1653923300000|2022-05-30 15:08:20|94068.7|94043.7|94068.3|94043.3|94072.7|94047.7|94068.3|94043.3|35
1653923310000|2022-05-30 15:08:30|94068.6|94043.6|94063.5|94038.5|94074.1|94043.6|94059.9|94023.6|38
1653923320000|2022-05-30 15:08:40|94063.6|94038.6|94067|94042|94067.7|94042.7|94062.3|94037.3|40
1653923330000|2022-05-30 15:08:50|94067.2|94042.2|94066.8|94041.8|94080.1|94047.9|94066|94029.1|46
1653923340000|2022-05-30 15:09:00|94066.5|94041.5|94077.1|94052.1|94079.2|94054.2|94066.5|94041.5|64
1653923350000|2022-05-30 15:09:10|94077|94052|94067.3|94042.3|94077.3|94052.3|94065.8|94040.8|48
1653923360000|2022-05-30 15:09:20|94065.7|94040.7|94092.7|94067.7|94092.8|94067.8|94063.1|94038.1|53
1653923370000|2022-05-30 15:09:30|94090.4|94065.4|94076|94051|94090.4|94065.4|94074|94049|46
1653923380000|2022-05-30 15:09:40|94074.2|94049.2|94074|94049|94076|94051|94070.6|94045.6|33
1653923390000|2022-05-30 15:09:50|94073.7|94048.7|94073.1|94048.1|94074.4|94049.4|94068.6|94043.6|51
1653923400000|2022-05-30 15:10:00|94073.9|94048.9|94072.2|94047.2|94074.5|94049.5|94065.9|94040.9|44
1653923410000|2022-05-30 15:10:10|94084.5|94034.5|94071.1|94046.1|94086|94049.2|94070.9|94034.5|30
1653923420000|2022-05-30 15:10:20|94071.2|94046.2|94077.9|94052.9|94078|94053|94071.2|94046.2|30
1653923430000|2022-05-30 15:10:30|94077.1|94052.1|94085.5|94060.5|94088.6|94063.6|94075.8|94050.8|33
1653923440000|2022-05-30 15:10:40|94085.4|94060.4|94073.5|94048.5|94097.7|94060.8|94071.6|94046.6|34
1653923450000|2022-05-30 15:10:50|94072.9|94047.9|94040.3|94015.3|94073.8|94048.8|94039.4|94014.4|41
1653923460000|2022-05-30 15:11:00|94040.1|94015.1|94039.6|94014.6|94047.3|94022.3|94038.4|94013.4|45
1653923470000|2022-05-30 15:11:10|94039.4|94014.4|94041.8|94016.8|94041.8|94016.8|94039.3|94014.3|26
1653923480000|2022-05-30 15:11:20|94042.1|94017.1|94044.1|94019.1|94046.1|94021.1|94042|94017|24
1653923490000|2022-05-30 15:11:30|94043.9|94018.9|94040.7|94015.7|94046.6|94021.6|94040.7|94015.7|39
1653923500000|2022-05-30 15:11:40|94041|94016|94042.4|94017.4|94055|94017.9|94039.6|94004.1|36
1653923510000|2022-05-30 15:11:50|94043.7|94018.7|94046.6|94021.6|94048.4|94023.4|94043.7|94018.7|36
1653923520000|2022-05-30 15:12:00|94046.2|94021.2|94045.1|94020.1|94054.7|94029.7|94045.1|94020.1|30
1653923530000|2022-05-30 15:12:10|94044.7|94019.7|94045.2|94020.2|94058.6|94021.4|94043.4|94008.6|31
1653923540000|2022-05-30 15:12:20|94045|94020|94044.7|94019.7|94053.9|94020.5|94041.3|94003.3|32
1653923550000|2022-05-30 15:12:30|94044.4|94019.4|94043.3|94018.3|94045.1|94020.1|94042.5|94017.5|31
1653923560000|2022-05-30 15:12:40|94044.6|94019.6|94054.2|94029.2|94054.2|94029.2|94040.9|94015.9|50
1653923570000|2022-05-30 15:12:50|94053.8|94028.8|94051.5|94026.5|94064.8|94028.8|94051.3|94014.7|27
1653923580000|2022-05-30 15:13:00|94051.6|94026.6|94060|94035|94061.6|94036.6|94051.6|94026.6|43
1653923590000|2022-05-30 15:13:10|94060.3|94035.3|94062.4|94037.4|94076|94043|94060.3|94026|47
1653923600000|2022-05-30 15:13:20|94062.6|94037.6|94071|94021|94075.8|94039.2|94059.1|94021|35
1653923610000|2022-05-30 15:13:30|94071.4|94021.4|94067.1|94042.1|94071.4|94044.1|94058.5|94021.2|34
1653923620000|2022-05-30 15:13:40|94068.5|94043.5|94066.6|94041.6|94068.5|94043.5|94066.3|94041.3|25
1653923630000|2022-05-30 15:13:50|94066.5|94041.5|94062.9|94037.9|94075.1|94044.3|94061.5|94025.1|35
1653923640000|2022-05-30 15:14:00|94062.3|94037.3|94063.4|94038.4|94076.1|94044.9|94061.8|94025.6|40
1653923650000|2022-05-30 15:14:10|94064.2|94039.2|94060.9|94035.9|94065.1|94040.1|94059.7|94034.7|33
1653923660000|2022-05-30 15:14:20|94060.7|94035.7|94060.7|94035.7|94062.2|94037.2|94060.2|94035.2|26
1653923670000|2022-05-30 15:14:30|94059.4|94034.4|94059.2|94034.2|94071.9|94034.4|94057.8|94020.4|30
1653923680000|2022-05-30 15:14:40|94059|94034|94035.2|94010.2|94069|94039.4|94031.7|94006.7|48
1653923690000|2022-05-30 15:14:50|94035.6|94010.6|94037|94012|94037.7|94012.7|94034.1|94009.1|36
1653923700000|2022-05-30 15:15:00|94037.6|94012.6|94044.8|94019.8|94045.3|94020.3|94034.8|94009.8|41
1653923710000|2022-05-30 15:15:10|94055.2|94005.2|94056.9|94006.9|94056.9|94020.6|94043.3|94005.2|24
1653923720000|2022-05-30 15:15:20|94056.8|94006.8|94038.7|94013.7|94056.9|94018.5|94038.2|94006.2|32
1653923730000|2022-05-30 15:15:30|94038.1|94013.1|94032.5|94007.5|94039|94014|94031.8|94006.8|41
1653923740000|2022-05-30 15:15:40|94032.8|94007.8|94031.3|94006.3|94034.1|94009.1|94030.7|94005.7|25
1653923750000|2022-05-30 15:15:50|94031|94006|94027.7|94002.7|94040.5|94006|94026.8|93989.7|25
1653923760000|2022-05-30 15:16:00|94028|94003|94028|94003|94028.5|94003.5|94027.3|94002.3|13
1653923770000|2022-05-30 15:16:10|94028.2|94003.2|94030|94005|94031.8|94006.8|94027.7|94002.7|28
1653923780000|2022-05-30 15:16:20|94029.2|94004.2|94026.4|94001.4|94037.8|94004.7|94025.3|93987.8|23
1653923790000|2022-05-30 15:16:30|94026.6|94001.6|94029.9|94004.9|94030.7|94005.7|94025.1|94000.1|25
1653923800000|2022-05-30 15:16:40|94030|94005|94026|94001|94030.7|94005.7|94025.7|94000.7|31
1653923810000|2022-05-30 15:16:50|94025.9|94000.9|94020.9|93995.9|94036.2|94002.6|94020.9|93986.2|22
1653923820000|2022-05-30 15:17:00|94020.3|93995.3|94027.3|93977.3|94027.3|93995.4|94010.6|93974.5|39
1653923830000|2022-05-30 15:17:10|94026.3|93976.3|94035.9|93985.9|94037.3|94005.1|94014.2|93976.3|28
1653923840000|2022-05-30 15:17:20|94035.7|93985.7|94022.6|93997.6|94035.7|93999.1|94019|93981.4|25
1653923850000|2022-05-30 15:17:30|94023.4|93998.4|94032.4|93982.4|94035.1|93998.4|94019.3|93981.9|29
1653923860000|2022-05-30 15:17:40|94032.9|93982.9|94017.3|93992.3|94034.3|93995.4|94015.6|93982.9|30
1653923870000|2022-05-30 15:17:50|94017.5|93992.5|94022.7|93972.7|94030.1|93993.6|94008|93971.5|36
1653923880000|2022-05-30 15:18:00|94022.2|93972.2|94024.2|93999.2|94040.1|94001.7|94011.1|93972.2|50
1653923890000|2022-05-30 15:18:10|94022.8|93997.8|94019.3|93994.3|94038.3|93998.4|94018.6|93983.7|37
1653923900000|2022-05-30 15:18:20|94019.2|93994.2|94019.8|93994.8|94021.5|93996.5|94019|93994|26
1653923910000|2022-05-30 15:18:30|94020.1|93995.1|94024.1|93999.1|94024.5|93999.5|94019.5|93994.5|30
1653923920000|2022-05-30 15:18:40|94023.8|93998.8|94026.9|94001.9|94039.1|94002.6|94023.8|93989.1|28
1653923930000|2022-05-30 15:18:50|94026.7|94001.7|94031.9|94006.9|94034.2|94009.2|94026|94001|49
1653923940000|2022-05-30 15:19:00|94031|94006|94030.5|94005.5|94032.1|94007.1|94030|94005|24
1653923950000|2022-05-30 15:19:10|94028.3|94003.3|94020.1|93995.1|94037.9|94003.9|94016.2|93980.5|53
1653923960000|2022-05-30 15:19:20|94018.3|93993.3|94022|93997|94022|93997|94018.3|93993.3|31
1653923970000|2022-05-30 15:19:30|94021.1|93996.1|93997.3|93972.3|94026.1|94001.1|93989.7|93939.7|54
1653923980000|2022-05-30 15:19:40|93997.1|93972.1|94004.1|93979.1|94005.2|93980.2|93996.5|93971.5|50
1653923990000|2022-05-30 15:19:50|94003.1|93978.1|94008.8|93983.8|94010.1|93985.1|94003.1|93978.1|42
1653924000000|2022-05-30 15:20:00|94008.7|93983.7|94015.1|93990.1|94015.3|93990.3|94008.4|93983.4|38
1653924010000|2022-05-30 15:20:10|94014.7|93989.7|94030|94005|94040.8|94008.1|94014.7|93988.2|40
1653924020000|2022-05-30 15:20:20|94030.1|94005.1|94037.7|94012.7|94038.1|94013.1|94030.1|94005.1|50
1653924030000|2022-05-30 15:20:30|94038|94013|94038.5|94013.5|94053.1|94016.6|94037.4|94001.4|37
1653924040000|2022-05-30 15:20:40|94038.3|94013.3|94040.4|94015.4|94040.4|94015.4|94032.6|94007.6|57
1653924050000|2022-05-30 15:20:50|94040.5|94015.5|94048|94023|94050.5|94025.5|94039.8|94014.8|44
1653924060000|2022-05-30 15:21:00|94049.7|94024.7|94050.3|94025.3|94052.4|94027.4|94048|94023|40
1653924070000|2022-05-30 15:21:10|94062.8|94012.8|94061.2|94011.2|94063.1|94013.1|94060.3|94010.3|25
1653924080000|2022-05-30 15:21:20|94048.8|94023.8|94060|94010|94060.8|94023.8|94046.7|94009|23
1653924090000|2022-05-30 15:21:30|94059.8|94009.8|94047.8|94022.8|94060.4|94024.9|94046.6|94009.6|36
1653924100000|2022-05-30 15:21:40|94047.5|94022.5|94047.5|94022.5|94061|94023.8|94046.9|94010.5|23
1653924110000|2022-05-30 15:21:50|94047.4|94022.4|94059.3|94009.3|94060.7|94023.2|94047.4|94009.2|16
1653924120000|2022-05-30 15:22:00|94058.3|94008.3|94043.5|94018.5|94058.3|94020.7|94043.4|94008.3|29
1653924130000|2022-05-30 15:22:10|94043.3|94018.3|94050.8|94025.8|94062.6|94027.2|94043.1|94012.6|25
1653924140000|2022-05-30 15:22:20|94063.5|94013.5|94052.3|94027.3|94064.3|94027.3|94051.5|94013.5|15
1653924150000|2022-05-30 15:22:30|94052.5|94027.5|94052.3|94027.3|94052.5|94027.5|94050.7|94025.7|21
1653924160000|2022-05-30 15:22:40|94052.4|94027.4|94051.2|94026.2|94052.4|94027.4|94050.5|94025.5|10
1653924170000|2022-05-30 15:22:50|94059.3|94034.3|94057.3|94032.3|94059.3|94034.3|94054.5|94029.5|29
1653924180000|2022-05-30 15:23:00|94055.9|94030.9|94050.8|94025.8|94057.2|94032.2|94050.6|94025.6|23
1653924190000|2022-05-30 15:23:10|94050.6|94025.6|94063.6|94013.6|94063.7|94025.8|94050.6|94012.4|14
1653924200000|2022-05-30 15:23:20|94063.5|94013.5|94050.5|94025.5|94063.8|94025.8|94050.5|94013.2|16
1653924210000|2022-05-30 15:23:30|94050.2|94025.2|94042|94017|94054.2|94025.8|94040.8|94002.2|34
1653924220000|2022-05-30 15:23:40|94041.2|94016.2|94033.2|94008.2|94046|94017.2|94031.3|93995.2|40
1653924230000|2022-05-30 15:23:50|94033.5|94008.5|94023|93998|94033.5|94008.5|94023|93998|52
1653924240000|2022-05-30 15:24:00|94023.5|93998.5|94013.1|93988.1|94030.8|93998.6|94013.1|93980.8|33
1653924250000|2022-05-30 15:24:10|94013.7|93988.7|94016.6|93991.6|94020.7|93995.7|94012.5|93987.5|39
1653924260000|2022-05-30 15:24:20|94017.1|93992.1|94014.4|93989.4|94028|93992.1|94013.5|93977.1|28
1653924270000|2022-05-30 15:24:30|94014.1|93989.1|94013.6|93988.6|94015.9|93990.9|94013|93988|20
1653924280000|2022-05-30 15:24:40|94012.9|93987.9|94017.6|93992.6|94017.6|93992.6|94012.9|93987.9|31
1653924290000|2022-05-30 15:24:50|94017.4|93992.4|94011.4|93986.4|94018.7|93993.7|94008.9|93983.9|38
1653924300000|2022-05-30 15:25:00|94011.3|93986.3|94030.8|93980.8|94031.2|93993.1|94009.1|93977.6|44
1653924310000|2022-05-30 15:25:10|94032.7|93982.7|94031.5|94006.5|94043.9|94012.9|94019.7|93982.5|44
1653924320000|2022-05-30 15:25:20|94031.3|94006.3|94028.4|94003.4|94038.2|94007.7|94021.9|93985.4|43
1653924330000|2022-05-30 15:25:30|94027.7|94002.7|94025|94000|94028.6|94003.6|94023.2|93998.2|36
1653924340000|2022-05-30 15:25:40|94024.9|93999.9|94026.5|94001.5|94045.4|94002|94024.9|93988.8|31
1653924350000|2022-05-30 15:25:50|94026.2|94001.2|94027.2|94002.2|94027.9|94002.9|94026.2|94001.2|25
1653924360000|2022-05-30 15:26:00|94026.2|94001.2|94021|93996|94027.7|94002.7|94020.8|93995.8|38
1653924370000|2022-05-30 15:26:10|94021.1|93996.1|94019.7|93994.7|94021.4|93996.4|94019.5|93994.5|15
1653924380000|2022-05-30 15:26:20|94019.9|93994.9|94019.2|93994.2|94020.4|93995.4|94017.4|93992.4|28
1653924390000|2022-05-30 15:26:30|94019.3|93994.3|94007.5|93982.5|94033.7|93996.2|94007.5|93975.9|46
1653924400000|2022-05-30 15:26:40|94007.4|93982.4|94006.7|93981.7|94020.1|93983.9|94006.3|93968.5|17
1653924410000|2022-05-30 15:26:50|94006.9|93981.9|94016.1|93966.1|94019|93982.6|94004.1|93964.9|32
1653924420000|2022-05-30 15:27:00|94015.2|93965.2|93999.1|93974.1|94020.5|93978.6|93999.1|93961.2|25
1653924430000|2022-05-30 15:27:10|94000|93975|94019.6|93969.6|94023.6|93983|94000|93961.8|40
1653924440000|2022-05-30 15:27:20|94019.5|93969.5|94018.5|93968.5|94020.7|93981.9|94004.8|93965.9|35
1653924450000|2022-05-30 15:27:30|94018.4|93968.4|94007|93982|94018.7|93982.2|94004.9|93967.5|27
1653924460000|2022-05-30 15:27:40|94007.3|93982.3|94006.7|93981.7|94008.2|93983.2|94006.7|93981.7|25
1653924470000|2022-05-30 15:27:50|94018.4|93968.4|94001.2|93976.2|94019.1|93982.8|94000|93968.4|31
1653924480000|2022-05-30 15:28:00|94001|93976|94003.3|93978.3|94003.8|93978.8|93998.5|93973.5|28
1653924490000|2022-05-30 15:28:10|94002.8|93977.8|94011.3|93986.3|94021.4|93986.7|94002.3|93962|33
1653924500000|2022-05-30 15:28:20|94010.9|93985.9|94008.6|93983.6|94013|93988|94008.1|93983.1|33
1653924510000|2022-05-30 15:28:30|94008.5|93983.5|94012.8|93987.8|94013.5|93988.5|94007.6|93982.6|36
1653924520000|2022-05-30 15:28:40|94012.3|93987.3|94011.8|93986.8|94012.9|93987.9|94011.4|93986.4|25
1653924530000|2022-05-30 15:28:50|94011.7|93986.7|94013|93988|94013|93988|94011.2|93986.2|25
1653924540000|2022-05-30 15:29:00|94015.3|93990.3|94012.1|93987.1|94015.3|93990.3|94011.2|93986.2|16
1653924550000|2022-05-30 15:29:10|94004.1|93979.1|94006.8|93981.8|94014.7|93981.9|93996.3|93964.7|44
1653924560000|2022-05-30 15:29:20|94007|93982|93999.5|93974.5|94007.3|93982.3|93995.6|93970.6|41
1653924570000|2022-05-30 15:29:30|93999.6|93974.6|93994.1|93969.1|94003.5|93974.8|93990.9|93951.2|39
1653924580000|2022-05-30 15:29:40|93992.9|93967.9|93987.8|93962.8|93994.3|93969.3|93987.7|93962.7|41
1653924590000|2022-05-30 15:29:50|93987.9|93962.9|93992.6|93967.6|94004.6|93968.9|93986.8|93950.3|33
1653924600000|2022-05-30 15:30:00|93991.6|93966.6|93993.9|93968.9|94002.7|93970.2|93990.2|93950.3|45
1653924610000|2022-05-30 15:30:10|93994|93969|93998.2|93973.2|94007.1|93973.3|93990.3|93948.2|52
1653924620000|2022-05-30 15:30:20|93997.7|93972.7|93994.8|93969.8|93997.7|93972.7|93990.9|93965.9|44
1653924630000|2022-05-30 15:30:30|93993.5|93968.5|93995.4|93970.4|94010.7|93972.1|93991|93953.5|50
1653924640000|2022-05-30 15:30:40|93995.7|93970.7|93995.2|93970.2|93995.8|93970.8|93994.7|93969.7|31
1653924650000|2022-05-30 15:30:50|93995.1|93970.1|93995.9|93970.9|94007.3|93971.3|93994.3|93951.8|39
1653924660000|2022-05-30 15:31:00|93996.2|93971.2|93990.1|93965.1|94005.5|93971.2|93984.8|93947.6|60
1653924670000|2022-05-30 15:31:10|93991.4|93966.4|93991.5|93966.5|94000.5|93967.9|93988.7|93950.4|45
1653924680000|2022-05-30 15:31:20|93991.4|93966.4|93988.1|93963.1|94001.6|93967.2|93983.4|93944.7|58
1653924690000|2022-05-30 15:31:30|93986.5|93961.5|93992.5|93967.5|94003.1|93967.6|93980.3|93944.7|65
1653924700000|2022-05-30 15:31:40|93992.7|93967.7|93994.1|93969.1|93994.2|93969.2|93992.7|93967.7|37
1653924710000|2022-05-30 15:31:50|93993.5|93968.5|94002.8|93977.8|94003.8|93978.8|93993.2|93968.2|26
1653924720000|2022-05-30 15:32:00|94016.5|93966.5|94002.2|93977.2|94016.5|93978.8|93999.6|93965.5|34
1653924730000|2022-05-30 15:32:10|94002.3|93977.3|94007.1|93982.1|94007.9|93982.9|94000.7|93975.7|20
1653924740000|2022-05-30 15:32:20|94007.4|93982.4|94008.3|93983.3|94008.3|93983.3|94004.2|93979.2|20
1653924750000|2022-05-30 15:32:30|94007.5|93982.5|94010.3|93985.3|94010.4|93985.4|94007.2|93982.2|23
1653924760000|2022-05-30 15:32:40|94011.1|93986.1|94006.5|93981.5|94011.1|93986.1|94006.2|93981.2|19
1653924770000|2022-05-30 15:32:50|94006.2|93981.2|94008.5|93983.5|94019.6|93988.5|94005.8|93969.6|35
1653924780000|2022-05-30 15:33:00|94009.1|93984.1|94004.8|93979.8|94009.1|93984.1|94004.3|93979.3|27
1653924790000|2022-05-30 15:33:10|94004.5|93979.5|94001.4|93976.4|94005.9|93980.9|94001.4|93976.4|15
1653924800000|2022-05-30 15:33:20|94001.5|93976.5|93998.3|93973.3|94001.9|93976.9|93997.5|93972.5|27
1653924810000|2022-05-30 15:33:30|93998.2|93973.2|93992.8|93967.8|93998.6|93973.6|93992.8|93967.8|25
1653924820000|2022-05-30 15:33:40|93992.9|93967.9|93992.1|93967.1|93993|93968|93991.6|93966.6|20
1653924830000|2022-05-30 15:33:50|93991.9|93966.9|93994.8|93969.8|93994.8|93969.8|93991.9|93966.9|33
1653924840000|2022-05-30 15:34:00|93994.5|93969.5|93998.1|93973.1|93998.1|93973.1|93985.2|93960.2|29
1653924850000|2022-05-30 15:34:10|93997.8|93972.8|93999.2|93974.2|94000.4|93975.4|93994.9|93969.9|41
1653924860000|2022-05-30 15:34:20|94002.2|93977.2|93996.9|93971.9|94002.2|93977.2|93996.9|93971.9|37
1653924870000|2022-05-30 15:34:30|93997.3|93972.3|93993.9|93968.9|93999|93974|93988.8|93963.8|38
1653924880000|2022-05-30 15:34:40|93993.8|93968.8|93995|93970|93995.9|93970.9|93989.9|93964.9|32
1653924890000|2022-05-30 15:34:50|93994.7|93969.7|93996.9|93971.9|94010.8|93976.4|93991.4|93957.4|45
1653924900000|2022-05-30 15:35:00|93996.6|93971.6|93997.5|93972.5|94004.7|93979.7|93996.6|93971.6|37
1653924910000|2022-05-30 15:35:10|93997.7|93972.7|93994.2|93969.2|93999.6|93974.6|93993.9|93968.9|45
1653924920000|2022-05-30 15:35:20|93994.1|93969.1|93995.6|93970.6|93996.2|93971.2|93991.9|93966.9|35
1653924930000|2022-05-30 15:35:30|93995.2|93970.2|93993.3|93968.3|94007.8|93972.5|93992.7|93956.8|56
1653924940000|2022-05-30 15:35:40|93991.7|93966.7|93991.2|93966.2|94008.2|93969.2|93990.6|93955.3|36
1653924950000|2022-05-30 15:35:50|93991.4|93966.4|93995.9|93970.9|94007.1|93970.9|93990.6|93955.6|40
1653924960000|2022-05-30 15:36:00|93995.8|93970.8|93996.7|93971.7|93997.3|93972.3|93993.7|93968.7|50
1653924970000|2022-05-30 15:36:10|93996.5|93971.5|93996.6|93971.6|94007.7|93973.5|93995.2|93954.3|34
1653924980000|2022-05-30 15:36:20|93996|93971|93994.6|93969.6|93996|93971|93994.4|93969.4|19
1653924990000|2022-05-30 15:36:30|93995.1|93970.1|93996.6|93971.6|93998.6|93973.6|93994.5|93969.5|26
1653925000000|2022-05-30 15:36:40|93997.3|93972.3|93999.7|93949.7|94005.6|93972.4|93987.8|93949.7|39
1653925010000|2022-05-30 15:36:50|94004.5|93954.5|93986.1|93961.1|94004.5|93965.3|93986.1|93947.4|47
1653925020000|2022-05-30 15:37:00|93987.5|93962.5|94005.3|93955.3|94005.3|93966.3|93986.8|93947.7|55
1653925030000|2022-05-30 15:37:10|94005.6|93955.6|94001.5|93951.5|94007.4|93969.9|93988.7|93950.4|66
1653925040000|2022-05-30 15:37:20|93989.3|93964.3|94011.2|93961.2|94011.5|93966.3|93989.3|93953.3|73
1653925050000|2022-05-30 15:37:30|94009.9|93959.9|93994.5|93969.5|94011.1|93973.3|93994.5|93953.7|62
1653925060000|2022-05-30 15:37:40|93995.7|93970.7|93995.6|93970.6|94012.3|93972.3|93991.3|93950.9|67
1653925070000|2022-05-30 15:37:50|93995.5|93970.5|93997.4|93947.4|94008.8|93971.5|93989.5|93947.4|70
1653925080000|2022-05-30 15:38:00|93996.6|93946.6|93990.8|93965.8|94006.3|93968.5|93985.1|93946.6|59
1653925090000|2022-05-30 15:38:10|93989.9|93964.9|93988.5|93963.5|94006.4|93969.2|93988.5|93950.3|64
1653925100000|2022-05-30 15:38:20|93989.4|93964.4|93987|93962|94002.8|93966.9|93983.5|93948.2|58
1653925110000|2022-05-30 15:38:30|93986.8|93961.8|93991.3|93966.3|94003.6|93966.5|93982.8|93946.7|67
1653925120000|2022-05-30 15:38:40|93991.2|93966.2|93990.7|93965.7|93992.1|93967.1|93986.9|93961.9|34
1653925130000|2022-05-30 15:38:50|93987.8|93962.8|93987.3|93962.3|93991.6|93966.6|93983.1|93958.1|64
1653925140000|2022-05-30 15:39:00|93986.3|93961.3|93983.6|93958.6|94000.2|93964.5|93980.9|93946.3|63
1653925150000|2022-05-30 15:39:10|93984.2|93959.2|93994.8|93969.8|93994.8|93969.8|93980.8|93955.8|54
1653925160000|2022-05-30 15:39:20|93991|93966|93985.1|93960.1|93999.1|93967.1|93980.5|93945.4|63
1653925170000|2022-05-30 15:39:30|93985.5|93960.5|93989.8|93964.8|93996.1|93969.9|93983.8|93946.1|52
1653925180000|2022-05-30 15:39:40|93990.1|93965.1|93984.3|93959.3|93998.5|93966.4|93983|93947.2|43
1653925190000|2022-05-30 15:39:50|93983.6|93958.6|93984.4|93959.4|93985.4|93960.4|93983.6|93958.6|17
1653925200000|2022-05-30 15:40:00|93984.7|93959.7|93981.5|93956.5|93994.4|93959.7|93980.3|93941.3|44
1653925210000|2022-05-30 15:40:10|93980|93955|93981|93956|93991.8|93958.3|93978.1|93938.6|34
1653925220000|2022-05-30 15:40:20|93980.8|93955.8|93981.6|93956.6|93981.6|93956.6|93977.6|93952.6|30
1653925230000|2022-05-30 15:40:30|93981.5|93956.5|93982|93957|93983|93958|93978.4|93953.4|32
1653925240000|2022-05-30 15:40:40|93982.3|93957.3|93981.9|93956.9|93982.6|93957.6|93981.6|93956.6|20
1653925250000|2022-05-30 15:40:50|93982.1|93957.1|93981.6|93956.6|93982.4|93957.4|93981.4|93956.4|13
1653925260000|2022-05-30 15:41:00|93981.7|93956.7|93980.8|93955.8|93981.7|93956.7|93980.8|93955.8|10
1653925270000|2022-05-30 15:41:10|93981|93956|93981.1|93956.1|93985.1|93960.1|93976.3|93933.1|37
1653925280000|2022-05-30 15:41:20|93981|93956|93982.3|93957.3|93983.2|93958.2|93981|93956|15
1653925290000|2022-05-30 15:41:30|93982.1|93957.1|93981.9|93956.9|93985|93960|93980.4|93955.4|37
1653925300000|2022-05-30 15:41:40|93981.5|93956.5|93982.6|93957.6|93983.1|93958.1|93980.9|93955.9|28
1653925310000|2022-05-30 15:41:50|93983.6|93958.6|93983.5|93958.5|93983.6|93958.6|93982.7|93957.7|17
1653925320000|2022-05-30 15:42:00|93983.2|93958.2|93981.5|93956.5|93983.7|93958.7|93980.5|93955.5|27
1653925330000|2022-05-30 15:42:10|93981.6|93956.6|93982.8|93957.8|93982.8|93957.8|93980.2|93955.2|9
1653925340000|2022-05-30 15:42:20|93982.9|93957.9|93981.1|93956.1|93983.8|93958.8|93981.1|93956.1|20
1653925350000|2022-05-30 15:42:30|93981|93956|93981|93956|93985.7|93960.7|93980.7|93955.7|17
1653925360000|2022-05-30 15:42:40|93981.6|93931.6|93980.2|93955.2|93988|93963|93979.8|93931.6|35
1653925370000|2022-05-30 15:42:50|93981.9|93956.9|93980.4|93955.4|93981.9|93956.9|93977.8|93952.8|26
1653925380000|2022-05-30 15:43:00|93980.1|93955.1|93994.7|93969.7|93995.3|93969.7|93978|93945.3|50
1653925390000|2022-05-30 15:43:10|93996|93971|93995.1|93970.1|94009.3|93972.7|93994.1|93958|36
1653925400000|2022-05-30 15:43:20|93994.7|93969.7|94000.1|93975.1|94000.4|93975.4|93991.8|93966.8|47
1653925410000|2022-05-30 15:43:30|93999.8|93974.8|94000|93975|94001|93976|93999.8|93974.8|29
1653925420000|2022-05-30 15:43:40|93999.8|93974.8|93998.7|93973.7|94000|93975|93997.9|93972.9|24
1653925430000|2022-05-30 15:43:50|93997.6|93972.6|93987.9|93962.9|93997.7|93972.7|93987.3|93962.3|29
1653925440000|2022-05-30 15:44:00|93987.1|93962.1|93988.9|93963.9|93989.8|93964.8|93987.1|93962.1|34
1653925450000|2022-05-30 15:44:10|93988.6|93963.6|93989.2|93964.2|93990.1|93965.1|93987.6|93962.6|26
1653925460000|2022-05-30 15:44:20|93989.3|93964.3|93987.8|93962.8|93989.7|93964.7|93987.4|93962.4|27
1653925470000|2022-05-30 15:44:30|93988|93963|93991.5|93966.5|94006.5|93968.5|93986.2|93954.6|44
1653925480000|2022-05-30 15:44:40|93991.7|93966.7|94003.3|93978.3|94004.2|93979.2|93989.3|93964.3|39
1653925490000|2022-05-30 15:44:50|94003.5|93978.5|94005.2|93980.2|94005.3|93980.3|94000.6|93975.6|41
1653925500000|2022-05-30 15:45:00|94005.4|93980.4|94019.7|93969.7|94019.7|93981.9|94004.1|93969.7|30
1653925510000|2022-05-30 15:45:10|94020.3|93970.3|94005.8|93980.8|94021.3|93982.7|94005.4|93970.3|37
1653925520000|2022-05-30 15:45:20|94005.7|93980.7|94005.6|93980.6|94009.2|93984.2|94005.4|93980.4|15
1653925530000|2022-05-30 15:45:30|94005.8|93980.8|94006.7|93981.7|94007.1|93982.1|94005.8|93980.8|24
1653925540000|2022-05-30 15:45:40|94006.1|93981.1|94005.8|93980.8|94007.6|93982.6|94005.5|93980.5|20
1653925550000|2022-05-30 15:45:50|94007.7|93982.7|94007.4|93982.4|94008.4|93983.4|94004|93979|30
1653925560000|2022-05-30 15:46:00|94007.2|93982.2|94023.3|93973.3|94024.4|93986.8|94006|93972.7|38
1653925570000|2022-05-30 15:46:10|94023.7|93973.7|94010.7|93985.7|94023.7|93986.1|94010.6|93973.7|19
1653925580000|2022-05-30 15:46:20|94011|93986|94009.9|93984.9|94011|93986|94009.9|93984.9|8
1653925590000|2022-05-30 15:46:30|94010.8|93985.8|94011.3|93986.3|94014.4|93989.4|94009.8|93984.8|17
1653925600000|2022-05-30 15:46:40|94011.2|93986.2|94019.4|93994.4|94030.6|93994.4|94010|93980.1|36
1653925610000|2022-05-30 15:46:50|94017.6|93992.6|94006.6|93981.6|94019.3|93994.3|94006.4|93981.4|45
1653925620000|2022-05-30 15:47:00|94006.2|93981.2|94005.1|93980.1|94006.2|93981.2|94004.5|93979.5|34
1653925630000|2022-05-30 15:47:10|94007.1|93982.1|94011.3|93986.3|94025.1|93987.6|94007.1|93974.6|33
1653925640000|2022-05-30 15:47:20|94011.1|93986.1|94007.3|93982.3|94023.8|93986.1|94004.7|93970.3|43
1653925650000|2022-05-30 15:47:30|94007.5|93982.5|94007.8|93982.8|94008.3|93983.3|94005.1|93980.1|30
1653925660000|2022-05-30 15:47:40|94007.1|93982.1|94008.3|93983.3|94008.3|93983.3|94006.6|93981.6|10
1653925670000|2022-05-30 15:47:50|94007.5|93982.5|94011.2|93986.2|94023.6|93992.1|94004|93968.8|44
1653925680000|2022-05-30 15:48:00|94012.7|93987.7|94011.5|93986.5|94012.9|93987.9|94009.9|93984.9|10
1653925690000|2022-05-30 15:48:10|94011.6|93986.6|94011.2|93986.2|94013.4|93988.4|94010.1|93985.1|22
1653925700000|2022-05-30 15:48:20|94011.3|93986.3|94018|93993|94035|93997.8|94004.5|93979.5|38
1653925710000|2022-05-30 15:48:30|94018.1|93993.1|94018.1|93993.1|94019.4|93994.4|94018.1|93993.1|10
1653925720000|2022-05-30 15:48:40|94018.2|93993.2|94019.3|93994.3|94019.7|93994.7|94018.1|93993.1|19
1653925730000|2022-05-30 15:48:50|94019.8|93994.8|94020|93995|94020.3|93995.3|94012.8|93987.8|37
1653925740000|2022-05-30 15:49:00|94016.5|93991.5|94017.2|93992.2|94019.8|93994.8|94013.3|93988.3|40
1653925750000|2022-05-30 15:49:10|94016.8|93991.8|94015.4|93990.4|94017.8|93992.8|94014.7|93989.7|37
1653925760000|2022-05-30 15:49:20|94015.5|93990.5|94015.3|93990.3|94018.1|93993.1|94015.1|93990.1|33
1653925770000|2022-05-30 15:49:30|94015.5|93990.5|94016.3|93991.3|94019|93994|94014.1|93989.1|40
1653925780000|2022-05-30 15:49:40|94015.9|93990.9|94008.9|93983.9|94024.8|93992.2|94007.5|93974.7|40
1653925790000|2022-05-30 15:49:50|94009.4|93984.4|94006.3|93981.3|94009.4|93984.4|94004.4|93979.4|37
1653925800000|2022-05-30 15:50:00|94006.1|93981.1|93989.3|93964.3|94006.1|93981.1|93988.3|93955.7|50
1653925810000|2022-05-30 15:50:10|93989.6|93964.6|93989.8|93964.8|93990.6|93965.6|93988.4|93963.4|30
1653925820000|2022-05-30 15:50:20|93989.6|93964.6|93987.6|93962.6|93995.5|93970.5|93987.6|93962.6|39
1653925830000|2022-05-30 15:50:30|93988.3|93963.3|93988.4|93963.4|93990.6|93965.6|93987.4|93962.4|41
1653925840000|2022-05-30 15:50:40|93988.5|93963.5|93994.9|93969.9|93994.9|93969.9|93986.2|93961.2|47
1653925850000|2022-05-30 15:50:50|93996.8|93971.8|93994.7|93969.7|94000.3|93972.6|93989.6|93950.3|45
1653925860000|2022-05-30 15:51:00|93994.2|93969.2|93994.6|93969.6|93999.2|93974.2|93994.2|93969.2|36
1653925870000|2022-05-30 15:51:10|93994.8|93969.8|93996.8|93971.8|93997.4|93972.4|93994|93969|24
1653925880000|2022-05-30 15:51:20|93995.6|93970.6|94000|93975|94001.3|93976.3|93994.9|93969.9|39
1653925890000|2022-05-30 15:51:30|93999.6|93974.6|94003.8|93978.8|94017|93978.8|93998.4|93963.4|39
1653925900000|2022-05-30 15:51:40|94004.5|93979.5|94019.5|93994.5|94022.1|93997.1|94004.5|93979.5|62
1653925910000|2022-05-30 15:51:50|94019.6|93994.6|94017.3|93992.3|94032.6|93995|94015.5|93980.8|34
1653925920000|2022-05-30 15:52:00|94017.4|93992.4|94022|93997|94024.6|93999.6|94017.4|93992.4|50
1653925930000|2022-05-30 15:52:10|94022.1|93997.1|94019.7|93994.7|94022.1|93997.1|94019.1|93994.1|32
1653925940000|2022-05-30 15:52:20|94019.9|93994.9|94022.2|93997.2|94022.2|93997.2|94019.1|93994.1|33
1653925950000|2022-05-30 15:52:30|94022.3|93997.3|94032|93982|94032.2|93997.5|94017.8|93981.1|38
1653925960000|2022-05-30 15:52:40|94031.2|93981.2|94013.2|93988.2|94031.9|93991.3|94013.2|93978.3|47
1653925970000|2022-05-30 15:52:50|94013.1|93988.1|94021.4|93971.4|94023.2|93988.1|94007.7|93970.2|25
1653925980000|2022-05-30 15:53:00|94021.8|93971.8|94017.6|93992.6|94026.9|93992.6|94008.5|93970.6|53
1653925990000|2022-05-30 15:53:10|94016.6|93991.6|94016.1|93991.1|94033.2|93994.3|94015.7|93980.8|37
1653926000000|2022-05-30 15:53:20|94015.6|93990.6|94011.4|93986.4|94025.9|93992|94009.2|93973.6|39
1653926010000|2022-05-30 15:53:30|94011|93986|94003.2|93978.2|94023.2|93986|94003.2|93972.1|32
1653926020000|2022-05-30 15:53:40|94002.9|93977.9|94006.8|93981.8|94007.3|93982.3|94002.8|93977.8|44
1653926030000|2022-05-30 15:53:50|94007.5|93982.5|94003.6|93978.6|94007.5|93982.5|94000.2|93975.2|39
1653926040000|2022-05-30 15:54:00|94003.2|93978.2|94000.2|93975.2|94003.4|93978.4|93997.6|93972.6|51
1653926050000|2022-05-30 15:54:10|94000.4|93975.4|93999.7|93974.7|94002|93977|93997.8|93972.8|51
1653926060000|2022-05-30 15:54:20|93999|93974|94009.9|93959.9|94011.7|93975.2|93996.4|93958.9|49
1653926070000|2022-05-30 15:54:30|94010.1|93960.1|93992.1|93967.1|94010.4|93969.7|93986.4|93958.7|54
1653926080000|2022-05-30 15:54:40|93991.7|93966.7|93987.4|93962.4|93992.5|93967.5|93986.3|93961.3|67
1653926090000|2022-05-30 15:54:50|93988.8|93963.8|93990.9|93965.9|94006.5|93970.2|93985.1|93953.3|63
1653926100000|2022-05-30 15:55:00|93989.4|93964.4|93989.8|93964.8|93991.4|93966.4|93984.8|93959.8|53
1653926110000|2022-05-30 15:55:10|93989.9|93964.9|93989.2|93964.2|93996|93971|93987.6|93962.6|37
1653926120000|2022-05-30 15:55:20|93989.7|93964.7|93986.8|93961.8|93989.8|93964.8|93984.8|93959.8|49
1653926130000|2022-05-30 15:55:30|93986.5|93961.5|93984.9|93959.9|93988.2|93963.2|93984|93959|44
1653926140000|2022-05-30 15:55:40|93984.4|93959.4|93987.2|93962.2|94000|93967|93984.2|93948.6|54
1653926150000|2022-05-30 15:55:50|93987.7|93962.7|93984.5|93959.5|93988.3|93963.3|93981.7|93956.7|47
1653926160000|2022-05-30 15:56:00|93984.1|93959.1|93983.4|93958.4|93984.8|93959.8|93982.7|93957.7|29
1653926170000|2022-05-30 15:56:10|93983.2|93958.2|93985.1|93960.1|93985.1|93960.1|93980.9|93955.9|29
1653926180000|2022-05-30 15:56:20|93984.5|93959.5|93983.4|93958.4|93986.4|93961.4|93981.2|93956.2|44
1653926190000|2022-05-30 15:56:30|93987.5|93962.5|93983.5|93958.5|93989.6|93964.6|93981.5|93956.5|60
1653926200000|2022-05-30 15:56:40|93983.7|93958.7|93984.6|93959.6|93987.4|93962.4|93978.3|93953.3|52
1653926210000|2022-05-30 15:56:50|93984.1|93959.1|93982.5|93957.5|93984.6|93959.6|93977.2|93952.2|50
1653926220000|2022-05-30 15:57:00|93980.5|93955.5|93979.3|93954.3|93982.8|93957.8|93978.5|93953.5|35
1653926230000|2022-05-30 15:57:10|93980.7|93955.7|93982.5|93957.5|93995.3|93960.8|93978.1|93945.3|55
1653926240000|2022-05-30 15:57:20|93981.9|93956.9|93984.1|93959.1|93984.9|93959.9|93980.7|93955.7|56
1653926250000|2022-05-30 15:57:30|93984|93959|93982.6|93957.6|93985.7|93960.7|93981.6|93956.6|32
1653926260000|2022-05-30 15:57:40|93983|93958|93981.4|93956.4|93984.1|93959.1|93980.8|93955.8|36
1653926270000|2022-05-30 15:57:50|93981.3|93956.3|93981.8|93956.8|93984.8|93959.8|93979.4|93954.4|35
1653926280000|2022-05-30 15:58:00|93983.7|93958.7|93981.8|93956.8|93984.8|93959.8|93980.5|93955.5|43
1653926290000|2022-05-30 15:58:10|93982|93957|93983.1|93958.1|93985|93960|93979.2|93954.2|25
1653926300000|2022-05-30 15:58:20|93983.8|93958.8|93988.2|93963.2|93990.4|93965.4|93977.8|93952.8|50
1653926310000|2022-05-30 15:58:30|93988.6|93963.6|93990.6|93965.6|93991.9|93966.9|93987.2|93962.2|33
1653926320000|2022-05-30 15:58:40|93990|93965|93990.5|93965.5|93991.9|93966.9|93989.8|93964.8|31
1653926330000|2022-05-30 15:58:50|93987.8|93962.8|93986.4|93961.4|93992.4|93967.4|93984.8|93959.8|56
1653926340000|2022-05-30 15:59:00|93986.5|93961.5|93980.9|93955.9|93989.7|93964.7|93980.3|93955.3|56
1653926350000|2022-05-30 15:59:10|93980.6|93955.6|93982.3|93957.3|93983.7|93958.7|93978.7|93953.7|33
1653926360000|2022-05-30 15:59:20|93981.9|93956.9|93979.2|93954.2|93982.7|93957.7|93977.5|93952.5|35
1653926370000|2022-05-30 15:59:30|93979.3|93954.3|93977.6|93952.6|93983.2|93958.2|93977.6|93952.6|47
1653926380000|2022-05-30 15:59:40|93976.9|93951.9|93981.6|93956.6|93983|93958|93976.3|93951.3|47
1653926390000|2022-05-30 15:59:50|93981.4|93956.4|93978|93953|93985.5|93960.5|93975.4|93950.4|33
1653926400000|2022-05-30 16:00:00|93980.4|93955.4|93994.2|93944.2|93995.7|93957.6|93975.1|93938.6|62
1653926410000|2022-05-30 16:00:10|93989.2|93939.2|93993.8|93943.8|93995.7|93958.3|93980.4|93938.6|59
1653926420000|2022-05-30 16:00:20|93994.2|93944.2|93983.2|93958.2|93996.5|93960|93980.6|93944.2|65
1653926430000|2022-05-30 16:00:30|93983|93958|93982.8|93957.8|93984.1|93959.1|93981.3|93956.3|42
1653926440000|2022-05-30 16:00:40|93982.3|93957.3|93992.2|93942.2|93994.6|93958.9|93982.3|93941.9|38
1653926450000|2022-05-30 16:00:50|93993.4|93943.4|93981.4|93956.4|93996.5|93957.8|93980.8|93942.3|40
1653926460000|2022-05-30 16:01:00|93980.9|93955.9|93984|93959|93985.1|93960.1|93980.9|93955.9|47
1653926470000|2022-05-30 16:01:10|93984.2|93959.2|93983.5|93958.5|93984.7|93959.7|93983.1|93958.1|25
1653926480000|2022-05-30 16:01:20|93983.4|93958.4|93984|93959|93985.7|93960.7|93982.9|93957.9|38
1653926490000|2022-05-30 16:01:30|93983.9|93958.9|93985.5|93960.5|93997.9|93961.6|93983.5|93945|44
1653926500000|2022-05-30 16:01:40|93985.4|93960.4|93988.6|93963.6|94000.8|93964.4|93985.3|93949.7|54
1653926510000|2022-05-30 16:01:50|93988.8|93963.8|93988.5|93963.5|93990.8|93965.8|93988.1|93963.1|29
1653926520000|2022-05-30 16:02:00|93988.2|93963.2|93980.8|93955.8|93988.2|93963.2|93980.4|93955.4|43
1653926530000|2022-05-30 16:02:10|93979.8|93954.8|93981.5|93956.5|93982.3|93957.3|93978.8|93953.8|41
1653926540000|2022-05-30 16:02:20|93981.6|93956.6|93979.7|93954.7|93981.9|93956.9|93978.8|93953.8|39
1653926550000|2022-05-30 16:02:30|93980|93955|93980.5|93955.5|94003.7|93968.3|93979.3|93944.3|61
1653926560000|2022-05-30 16:02:40|93980.4|93955.4|93989.8|93939.8|93998.2|93955.6|93978.2|93937.3|59
1653926570000|2022-05-30 16:02:50|93989.3|93939.3|93995.6|93945.6|93998.3|93948.3|93987.3|93937.3|66
1653926580000|2022-05-30 16:03:00|93995.2|93945.2|93990.5|93940.5|93995.2|93945.2|93990.4|93940.4|42
1653926590000|2022-05-30 16:03:10|93989.8|93939.8|93996.8|93946.8|93997.3|93947.3|93989.1|93939.1|45
1653926600000|2022-05-30 16:03:20|93996|93946|93996.9|93946.9|93998.3|93960.8|93982.4|93944.3|35
1653926610000|2022-05-30 16:03:30|93996.8|93946.8|93981.2|93956.2|93996.9|93957.8|93980.3|93943.1|40
1653926620000|2022-05-30 16:03:40|93984.3|93959.3|93985.6|93960.6|94002.3|93965.1|93982.4|93944.4|54
1653926630000|2022-05-30 16:03:50|93985.1|93960.1|94003|93953|94003.3|93960.1|93985.1|93946.3|63
1653926640000|2022-05-30 16:04:00|94003.1|93953.1|94021.3|93971.3|94023|93984.7|93990.2|93953.1|63
1653926650000|2022-05-30 16:04:10|94021|93971|94029.5|93979.5|94030.1|93980.1|94020.4|93970.4|62
1653926660000|2022-05-30 16:04:20|94030.1|93980.1|94033.6|93983.6|94034.3|93984.3|94029.1|93979.1|48
1653926670000|2022-05-30 16:04:30|94034.5|93984.5|94034.1|93984.1|94035|93985|94032.1|93982.1|38
1653926680000|2022-05-30 16:04:40|94034.4|93984.4|94039.5|93989.5|94039.5|93989.5|94034.4|93984.4|38
1653926690000|2022-05-30 16:04:50|94039.8|93989.8|94037.6|93987.6|94042.1|93992.1|94036.7|93986.7|50
1653926700000|2022-05-30 16:05:00|94037.9|93987.9|94032.3|93982.3|94037.9|93987.9|94032.3|93982.3|48
1653926710000|2022-05-30 16:05:10|94031.9|93981.9|94026.2|93976.2|94032.1|93982.1|94024.4|93974.4|46
1653926720000|2022-05-30 16:05:20|94026.5|93976.5|94029.2|93979.2|94029.2|93979.2|94025.7|93975.7|27
1653926730000|2022-05-30 16:05:30|94028.7|93978.7|94028|93978|94028.7|93978.7|94026.7|93976.7|19
1653926740000|2022-05-30 16:05:40|94028.4|93978.4|94026.9|93976.9|94029|93979|94011.7|93961.7|51
1653926750000|2022-05-30 16:05:50|94026.8|93976.8|94026.4|93976.4|94027.4|93977.4|94024.5|93974.5|42
1653926760000|2022-05-30 16:06:00|94026.2|93976.2|94024.5|93974.5|94031.4|93981.4|94023.2|93973.2|62
1653926770000|2022-05-30 16:06:10|94024.6|93974.6|94027.4|93977.4|94029.6|93979.6|94022.4|93972.4|47
1653926780000|2022-05-30 16:06:20|94027.7|93977.7|94017.2|93967.2|94029.9|93979.9|94016.3|93966.3|60
1653926790000|2022-05-30 16:06:30|94018.4|93968.4|94017|93967|94018.4|93968.4|94016.3|93966.3|41
1653926800000|2022-05-30 16:06:40|94016.8|93966.8|94015.5|93965.5|94017.9|93967.9|94015.5|93965.5|31
1653926810000|2022-05-30 16:06:50|94015.4|93965.4|94006.9|93956.9|94015.4|93971.9|93994.3|93955.6|48
1653926820000|2022-05-30 16:07:00|94005.9|93955.9|94005.7|93955.7|94008.5|93958.5|94001.9|93951.9|49
1653926830000|2022-05-30 16:07:10|94005.4|93955.4|94000.4|93950.4|94005.9|93955.9|93997.9|93947.9|38
1653926840000|2022-05-30 16:07:20|94000.1|93950.1|94000.7|93950.7|94000.8|93950.8|93999.2|93949.2|27
1653926850000|2022-05-30 16:07:30|94000.9|93950.9|93997.2|93947.2|94002.1|93952.1|93996.7|93946.7|25
1653926860000|2022-05-30 16:07:40|93997.3|93947.3|93984.6|93959.6|93999.1|93963.6|93983.8|93946.5|11
1653926870000|2022-05-30 16:07:50|93984.5|93959.5|93989.1|93964.1|94000.6|93965.7|93984.5|93949|29
1653926880000|2022-05-30 16:08:00|93989.2|93964.2|94000.5|93950.5|94003.7|93969|93984.7|93950.5|37
1653926890000|2022-05-30 16:08:10|94000.1|93950.1|93988.8|93963.8|94003.1|93965.4|93988.8|93950.1|15
1653926900000|2022-05-30 16:08:20|93988.6|93963.6|93990|93965|93990|93965|93988.6|93963.6|13
1653926910000|2022-05-30 16:08:30|93990.2|93965.2|93989.3|93964.3|93990.2|93965.2|93988.1|93963.1|11
1653926920000|2022-05-30 16:08:40|93989.2|93964.2|94001.7|93951.7|94002.9|93966.4|93988.5|93949.8|19
1653926930000|2022-05-30 16:08:50|94002.7|93952.7|94000.9|93950.9|94004.3|93954.3|94000.3|93950.3|36
1653926940000|2022-05-30 16:09:00|94001.1|93951.1|94000.5|93950.5|94001.8|93951.8|93998.4|93948.4|40
1653926950000|2022-05-30 16:09:10|94000.7|93950.7|94001.5|93951.5|94005|93955|94000.7|93950.7|28
1653926960000|2022-05-30 16:09:20|94001.6|93951.6|94001.8|93951.8|94002.4|93952.4|94001.4|93951.4|18
1653926970000|2022-05-30 16:09:30|94001.7|93951.7|94001.1|93951.1|94003.2|93953.2|94000.7|93950.7|33
1653926980000|2022-05-30 16:09:40|94001.7|93951.7|94002.2|93952.2|94003.3|93953.3|94000.2|93950.2|21
1653926990000|2022-05-30 16:09:50|94001.6|93951.6|94008.2|93958.2|94008.8|93958.8|94001.1|93951.1|34
1653927000000|2022-05-30 16:10:00|94009.1|93959.1|94003.2|93953.2|94009.1|93959.1|94003.2|93953.2|33
1653927010000|2022-05-30 16:10:10|94003.1|93953.1|94007.4|93957.4|94010.1|93960.1|94003.1|93953.1|42
1653927020000|2022-05-30 16:10:20|94008.6|93958.6|93991.7|93966.7|94008.9|93969.1|93991.6|93956.6|39
1653927030000|2022-05-30 16:10:30|93991.6|93966.6|94007.3|93957.3|94007.7|93967.4|93991.4|93954.6|29
1653927040000|2022-05-30 16:10:40|94007.2|93957.2|93995.6|93970.6|94012.8|93974|93995.1|93957.2|40
1653927050000|2022-05-30 16:10:50|93995.5|93970.5|93994.2|93969.2|93995.6|93970.6|93993.8|93968.8|16
1653927060000|2022-05-30 16:11:00|93994.3|93969.3|93995.5|93970.5|93995.6|93970.6|93993.9|93968.9|27
1653927070000|2022-05-30 16:11:10|93995.9|93970.9|94000.5|93950.5|94001.2|93971.3|93987.9|93950.5|35
1653927080000|2022-05-30 16:11:20|94001.4|93951.4|93987.3|93962.3|94002.9|93964.3|93987.2|93948.7|51
1653927090000|2022-05-30 16:11:30|93987.2|93962.2|93984.1|93959.1|93987.3|93962.3|93984|93959|40
1653927100000|2022-05-30 16:11:40|93983.9|93958.9|93984|93959|93986.3|93961.3|93983.9|93958.9|26
1653927110000|2022-05-30 16:11:50|93984.3|93959.3|93995.1|93945.1|94001.4|93965|93979.1|93929.1|55
1653927120000|2022-05-30 16:12:00|93996|93946|93994.2|93944.2|93996|93946|93992.4|93942.4|53
1653927130000|2022-05-30 16:12:10|93993.1|93943.1|93998.7|93948.7|93998.9|93960.7|93982.3|93942.6|23
1653927140000|2022-05-30 16:12:20|93999.2|93949.2|94000.3|93950.3|94001.5|93951.5|93998.4|93948.4|31
1653927150000|2022-05-30 16:12:30|94000.6|93950.6|94003.8|93953.8|94003.8|93962.4|93985.1|93945.5|57
1653927160000|2022-05-30 16:12:40|94003.5|93953.5|93997.7|93947.7|94018.4|93968.4|93992.8|93942.8|67
1653927170000|2022-05-30 16:12:50|93996.5|93946.5|93994.4|93944.4|93998.3|93948.3|93994.3|93944.3|30
1653927180000|2022-05-30 16:13:00|93995|93945|93994|93944|93997.5|93947.5|93990.8|93940.8|59
1653927190000|2022-05-30 16:13:10|93994.1|93944.1|93980.4|93955.4|93996.5|93955.7|93980|93941.3|57
1653927200000|2022-05-30 16:13:20|93980|93955|93981|93956|93983.7|93958.7|93978.4|93953.4|49
1653927210000|2022-05-30 16:13:30|93980.3|93955.3|93974.2|93949.2|93992.4|93957|93973.6|93935.6|50
1653927220000|2022-05-30 16:13:40|93973.1|93948.1|93970.2|93945.2|93975.9|93950.9|93969.4|93944.4|44
1653927230000|2022-05-30 16:13:50|93970.3|93945.3|93968.1|93943.1|93970.3|93945.3|93967.5|93942.5|39
1653927240000|2022-05-30 16:14:00|93968.7|93943.7|93968.3|93943.3|93969.4|93944.4|93967.3|93942.3|38
1653927250000|2022-05-30 16:14:10|93967.9|93942.9|93962|93937|93968|93943|93962|93937|45
1653927260000|2022-05-30 16:14:20|93962.6|93937.6|93964.5|93939.5|93964.5|93939.5|93962|93937|27
1653927270000|2022-05-30 16:14:30|93964.3|93939.3|93959|93934|93965|93940|93958.3|93933.3|50
1653927280000|2022-05-30 16:14:40|93958|93933|93956.3|93931.3|93959.8|93934.8|93953.9|93928.9|62
1653927290000|2022-05-30 16:14:50|93956.4|93931.4|93954.6|93929.6|93957|93932|93954.6|93929.6|41
1653927300000|2022-05-30 16:15:00|93954.8|93929.8|93953.7|93928.7|93966.3|93932.7|93953.2|93915.1|47
1653927310000|2022-05-30 16:15:10|93953.5|93928.5|93952|93927|93957.1|93932.1|93950.8|93925.8|51
1653927320000|2022-05-30 16:15:20|93951.6|93926.6|93950.3|93925.3|93951.6|93926.6|93949|93924|42
1653927330000|2022-05-30 16:15:30|93950.4|93925.4|93958|93933|93971.8|93934.1|93950|93920.3|50
1653927340000|2022-05-30 16:15:40|93958.2|93933.2|93959.7|93934.7|93960.4|93935.4|93956.4|93931.4|19
1653927350000|2022-05-30 16:15:50|93958.8|93933.8|93970.5|93920.5|93971.9|93934.4|93958.8|93920.1|34
1653927360000|2022-05-30 16:16:00|93970.3|93920.3|93889.4|93839.4|93971.4|93921.4|93889.4|93839.4|74
1653927370000|2022-05-30 16:16:10|93887.4|93837.4|93865.1|93815.1|93891.6|93841.6|93855.2|93805.2|79
1653927380000|2022-05-30 16:16:20|93863.1|93813.1|93878.9|93828.9|93896.9|93846.9|93863.1|93813.1|59
1653927390000|2022-05-30 16:16:30|93879.3|93829.3|93878.4|93828.4|93885.5|93835.5|93876.3|93826.3|41
1653927400000|2022-05-30 16:16:40|93878|93828|93863.1|93813.1|93886.7|93836.7|93862.4|93812.4|48
1653927410000|2022-05-30 16:16:50|93860.8|93810.8|93879.4|93829.4|93884.1|93834.1|93860.8|93810.8|72
1653927420000|2022-05-30 16:17:00|93878|93828|93875.6|93825.6|93878.8|93828.8|93874.9|93824.9|54
1653927430000|2022-05-30 16:17:10|93876.1|93826.1|93871|93821|93876.6|93826.6|93868.5|93818.5|57
1653927440000|2022-05-30 16:17:20|93870.7|93820.7|93872|93822|93873.5|93823.5|93869.8|93819.8|47
1653927450000|2022-05-30 16:17:30|93871.9|93821.9|93873|93823|93874.3|93824.3|93870.9|93820.9|28
1653927460000|2022-05-30 16:17:40|93872.6|93822.6|93873.6|93823.6|93879.9|93829.9|93872.6|93822.6|32
1653927470000|2022-05-30 16:17:50|93874.1|93824.1|93873.5|93823.5|93876.6|93841.1|93864.3|93822.5|29
1653927480000|2022-05-30 16:18:00|93872.8|93822.8|93875.9|93825.9|93881.2|93836.8|93858.9|93808.9|60
1653927490000|2022-05-30 16:18:10|93876.9|93826.9|93881.8|93831.8|93887.2|93837.2|93872|93822|77
1653927500000|2022-05-30 16:18:20|93880.8|93830.8|93884.3|93834.3|93892.1|93842.1|93863.2|93813.2|74
1653927510000|2022-05-30 16:18:30|93885.5|93835.5|93879.5|93829.5|93892.5|93842.5|93873.6|93823.6|77
1653927520000|2022-05-30 16:18:40|93878.9|93828.9|93893.5|93843.5|93897.3|93847.3|93877.7|93827.7|75
1653927530000|2022-05-30 16:18:50|93887.9|93837.9|93867.8|93817.8|93897.3|93847.3|93865.8|93815.8|75
1653927540000|2022-05-30 16:19:00|93868.6|93818.6|93861.9|93811.9|93876.9|93826.9|93861.1|93811.1|67
1653927550000|2022-05-30 16:19:10|93862.3|93812.3|93858|93808|93863.5|93813.5|93853.4|93803.4|53
1653927560000|2022-05-30 16:19:20|93857.9|93807.9|93857.2|93807.2|93857.9|93807.9|93856.8|93806.8|24
1653927570000|2022-05-30 16:19:30|93857.1|93807.1|93871|93821|93879.3|93829.3|93855.7|93805.7|45
1653927580000|2022-05-30 16:19:40|93871.2|93821.2|93861.5|93811.5|93871.2|93821.2|93861.5|93811.5|33
1653927590000|2022-05-30 16:19:50|93861.8|93811.8|93881.5|93831.5|93885|93837.2|93858.1|93808.1|60
1653927600000|2022-05-30 16:20:00|93886.9|93836.9|93872.1|93822.1|93892.4|93842.4|93862.9|93812.9|61
1653927610000|2022-05-30 16:20:10|93872.4|93822.4|93889.6|93839.6|93901.4|93851.4|93870.5|93820.5|64
1653927620000|2022-05-30 16:20:20|93888.8|93838.8|93888|93838|93889.8|93839.8|93887.8|93837.8|25
1653927630000|2022-05-30 16:20:30|93887.7|93837.7|93883.4|93833.4|93889.7|93839.7|93883.2|93833.2|29
1653927640000|2022-05-30 16:20:40|93883.3|93833.3|93876.1|93826.1|93926.8|93876.8|93874.9|93824.9|44
1653927650000|2022-05-30 16:20:50|93876.4|93826.4|93871.5|93821.5|93878|93828|93871.4|93821.4|58
1653927660000|2022-05-30 16:21:00|93872|93822|93876.6|93826.6|93876.6|93826.6|93871.6|93821.6|29
1653927670000|2022-05-30 16:21:10|93876.5|93826.5|93881.9|93831.9|93884.6|93834.6|93874.9|93824.9|49
1653927680000|2022-05-30 16:21:20|93882.3|93832.3|93883.5|93833.5|93884.2|93834.2|93881.3|93831.3|30
1653927690000|2022-05-30 16:21:30|93883.2|93833.2|93884.1|93834.1|93885.3|93835.3|93882.5|93832.5|23
1653927700000|2022-05-30 16:21:40|93885.5|93835.5|93881.6|93831.6|93886.8|93836.8|93880.4|93830.4|28
1653927710000|2022-05-30 16:21:50|93882.8|93832.8|93875|93825|93883.1|93833.1|93869|93819|39
1653927720000|2022-05-30 16:22:00|93875.2|93825.2|93877.8|93827.8|93877.8|93827.8|93875.2|93825.2|38
1653927730000|2022-05-30 16:22:10|93877.5|93827.5|93882.3|93832.3|93883.2|93833.2|93876.8|93826.8|38
1653927740000|2022-05-30 16:22:20|93881.7|93831.7|93880.3|93830.3|93883.8|93833.8|93879.2|93829.2|47
1653927750000|2022-05-30 16:22:30|93880.1|93830.1|93880.8|93830.8|93881.9|93831.9|93878.7|93828.7|39
1653927760000|2022-05-30 16:22:40|93881.2|93831.2|93870|93845|93881.3|93846|93870|93827.4|15
1653927770000|2022-05-30 16:22:50|93870.3|93845.3|93872.1|93847.1|93873.4|93848.4|93869.2|93844.2|10
1653927780000|2022-05-30 16:23:00|93873.8|93848.8|93873.5|93823.5|93877.4|93848.9|93867.3|93822.2|29
1653927790000|2022-05-30 16:23:10|93873.2|93823.2|93872.8|93822.8|93874.6|93824.6|93872.2|93822.2|19
1653927800000|2022-05-30 16:23:20|93872.2|93822.2|93874.6|93824.6|93874.6|93824.6|93872.2|93822.2|11
1653927810000|2022-05-30 16:23:30|93874.1|93824.1|93883|93833|93885|93835|93874.1|93824.1|43
1653927820000|2022-05-30 16:23:40|93882.5|93832.5|93879.3|93829.3|93883.4|93833.4|93879.2|93829.2|26
1653927830000|2022-05-30 16:23:50|93880.2|93830.2|93884.7|93834.7|93885.5|93835.5|93876.5|93826.5|53
1653927840000|2022-05-30 16:24:00|93885.8|93835.8|93867.5|93817.5|93887.9|93837.9|93853.4|93816.2|49
1653927850000|2022-05-30 16:24:10|93865.8|93815.8|93856|93806|93866.6|93816.6|93855|93805|66
1653927860000|2022-05-30 16:24:20|93855.9|93805.9|93858.7|93808.7|93859.2|93809.2|93852.7|93802.7|34
1653927870000|2022-05-30 16:24:30|93858.8|93808.8|93838.1|93788.1|93858.8|93808.8|93838.1|93788.1|53
1653927880000|2022-05-30 16:24:40|93838.8|93788.8|93836.2|93786.2|93838.8|93788.8|93831.5|93781.5|38
1653927890000|2022-05-30 16:24:50|93837.4|93787.4|93836|93786|93837.4|93787.4|93835.4|93785.4|27
1653927900000|2022-05-30 16:25:00|93835.5|93785.5|93837.2|93787.2|93837.6|93787.6|93835.5|93785.5|18
1653927910000|2022-05-30 16:25:10|93836.9|93786.9|93836.6|93786.6|93837.7|93787.7|93836.2|93786.2|37
1653927920000|2022-05-30 16:25:20|93836.1|93786.1|93834.8|93784.8|93837.6|93787.6|93834.8|93784.8|30
1653927930000|2022-05-30 16:25:30|93834.7|93784.7|93837.6|93787.6|93838|93788|93834.7|93784.7|19
1653927940000|2022-05-30 16:25:40|93837|93787|93842.9|93792.9|93844.9|93799.1|93824.1|93785.5|38
1653927950000|2022-05-30 16:25:50|93844.2|93794.2|93846|93796|93846.5|93796.5|93844.2|93794.2|8
1653927960000|2022-05-30 16:26:00|93846.4|93796.4|93845.7|93795.7|93847.4|93797.4|93844.5|93794.5|53
1653927970000|2022-05-30 16:26:10|93844.5|93794.5|93846.8|93796.8|93848.6|93798.6|93844.5|93794.5|41
1653927980000|2022-05-30 16:26:20|93847|93797|93845.5|93795.5|93847.2|93797.2|93844.7|93794.7|33
1653927990000|2022-05-30 16:26:30|93836.8|93811.8|93834.7|93809.7|93838|93813|93834.7|93809.7|14
1653928000000|2022-05-30 16:26:40|93834.6|93809.6|93835|93810|93836.4|93811.4|93834.3|93809.3|19
1653928010000|2022-05-30 16:26:50|93828.7|93803.7|93831.6|93806.6|93832.3|93807.3|93826.9|93801.9|20
1653928020000|2022-05-30 16:27:00|93829|93804|93841.1|93791.1|93842.2|93805.7|93827.9|93790.5|19
1653928030000|2022-05-30 16:27:10|93841.5|93791.5|93843.8|93793.8|93845.3|93795.3|93841.5|93791.5|35
1653928040000|2022-05-30 16:27:20|93843.9|93793.9|93848.6|93798.6|93849.6|93799.6|93843.3|93793.3|38
1653928050000|2022-05-30 16:27:30|93849.2|93799.2|93881.3|93831.3|93882|93832|93849.2|93799.2|52
1653928060000|2022-05-30 16:27:40|93880.2|93830.2|93881.7|93831.7|93882.7|93832.7|93879.9|93829.9|35
1653928070000|2022-05-30 16:27:50|93881.6|93831.6|93882|93832|93883.4|93833.4|93881.6|93831.6|39
1653928080000|2022-05-30 16:28:00|93882.2|93832.2|93884|93834|93884|93834|93880.4|93830.4|28
1653928090000|2022-05-30 16:28:10|93883.7|93833.7|93883.5|93833.5|93883.8|93833.8|93882.3|93832.3|26
1653928100000|2022-05-30 16:28:20|93883.1|93833.1|93871.4|93846.4|93883.2|93847|93871.4|93831.1|19
1653928110000|2022-05-30 16:28:30|93871.3|93846.3|93869.6|93844.6|93872|93847|93869.1|93844.1|25
1653928120000|2022-05-30 16:28:40|93869.8|93844.8|93877.1|93827.1|93883.4|93845|93868.6|93827.1|29
1653928130000|2022-05-30 16:28:50|93877|93827|93877.3|93827.3|93880.3|93830.3|93876.7|93826.7|35
1653928140000|2022-05-30 16:29:00|93877.1|93827.1|93874.6|93824.6|93878.7|93828.7|93872.9|93822.9|23
1653928150000|2022-05-30 16:29:10|93875.5|93825.5|93875.7|93825.7|93876.4|93826.4|93875.3|93825.3|21
1653928160000|2022-05-30 16:29:20|93876|93826|93875.6|93825.6|93877|93827|93875.6|93825.6|13
1653928170000|2022-05-30 16:29:30|93876.3|93826.3|93880|93830|93880|93830|93875.5|93825.5|12
1653928180000|2022-05-30 16:29:40|93868.8|93843.8|93864.5|93839.5|93868.8|93843.8|93863.8|93838.8|13
1653928190000|2022-05-30 16:29:50|93864.6|93839.6|93863.8|93838.8|93864.6|93839.6|93862.9|93837.9|12
1653928200000|2022-05-30 16:30:00|93864.1|93839.1|93869.7|93819.7|93871|93839.8|93863|93815.3|29
1653928210000|2022-05-30 16:30:10|93869|93819|93857.4|93807.4|93870.5|93820.5|93857.4|93807.4|44
1653928220000|2022-05-30 16:30:20|93857.3|93807.3|93859.1|93809.1|93859.6|93809.6|93857.3|93807.3|24
1653928230000|2022-05-30 16:30:30|93859.6|93809.6|93856.8|93806.8|93860.3|93810.3|93855.7|93805.7|40
1653928240000|2022-05-30 16:30:40|93857.1|93807.1|93857.8|93807.8|93858.3|93808.3|93855.2|93805.2|31
1653928250000|2022-05-30 16:30:50|93856.9|93806.9|93853.8|93803.8|93856.9|93806.9|93853.1|93803.1|31
1653928260000|2022-05-30 16:31:00|93854.1|93804.1|93854|93804|93856.3|93806.3|93853.2|93803.2|28
1653928270000|2022-05-30 16:31:10|93854.3|93804.3|93853.2|93803.2|93854.7|93804.7|93851.6|93801.6|28
1653928280000|2022-05-30 16:31:20|93853.1|93803.1|93853.5|93803.5|93857.7|93807.7|93852.8|93802.8|30
1653928290000|2022-05-30 16:31:30|93855.6|93805.6|93847|93822|93858.6|93822.9|93843.1|93804.8|30
1653928300000|2022-05-30 16:31:40|93847.4|93822.4|93848.7|93823.7|93849.9|93824.9|93847.2|93822.2|15
1653928310000|2022-05-30 16:31:50|93849.3|93824.3|93843.9|93818.9|93861.2|93824.4|93843.2|93806.1|38
1653928320000|2022-05-30 16:32:00|93844|93819|93854.6|93804.6|93855.5|93819.2|93843.1|93804.3|31
1653928330000|2022-05-30 16:32:10|93854.5|93804.5|93854.3|93804.3|93856.3|93815.1|93838.7|93799.8|40
1653928340000|2022-05-30 16:32:20|93852.3|93802.3|93850.6|93800.6|93852.6|93802.6|93848.8|93798.8|27
1653928350000|2022-05-30 16:32:30|93850.4|93800.4|93836.9|93811.9|93850.5|93811.9|93835.4|93799.3|22
1653928360000|2022-05-30 16:32:40|93837.2|93812.2|93849.1|93799.1|93851.7|93818.2|93837.2|93798.7|37
1653928370000|2022-05-30 16:32:50|93849.2|93799.2|93846|93796|93849.2|93811.9|93832.8|93795.7|38
1653928380000|2022-05-30 16:33:00|93846.2|93796.2|93847|93797|93848.3|93798.3|93846.2|93796.2|18
1653928390000|2022-05-30 16:33:10|93847.2|93797.2|93838.4|93813.4|93847.7|93814.1|93837|93797.2|35
1653928400000|2022-05-30 16:33:20|93838|93813|93836.8|93811.8|93838.4|93813.4|93835.4|93810.4|28
1653928410000|2022-05-30 16:33:30|93836.6|93811.6|93835.6|93810.6|93836.7|93811.7|93834.5|93809.5|36
1653928420000|2022-05-30 16:33:40|93836.5|93811.5|93835.8|93810.8|93848.2|93811.5|93830.9|93795.2|24
1653928430000|2022-05-30 16:33:50|93836|93811|93837.9|93812.9|93837.9|93812.9|93835.6|93810.6|35
1653928440000|2022-05-30 16:34:00|93838.1|93813.1|93835.6|93810.6|93838.1|93813.1|93833.8|93808.8|35
1653928450000|2022-05-30 16:34:10|93835.5|93810.5|93835.8|93810.8|93836.2|93811.2|93834.7|93809.7|25
1653928460000|2022-05-30 16:34:20|93834.7|93809.7|93835.4|93810.4|93835.5|93810.5|93834.2|93809.2|33
1653928470000|2022-05-30 16:34:30|93835.6|93810.6|93835.7|93810.7|93836.5|93811.5|93833.6|93808.6|32
1653928480000|2022-05-30 16:34:40|93835.5|93810.5|93832.5|93807.5|93851.9|93813|93832.5|93795.5|53
1653928490000|2022-05-30 16:34:50|93832.8|93807.8|93845|93795|93846.6|93808.9|93831.6|93794.8|37
1653928500000|2022-05-30 16:35:00|93845.2|93795.2|93844.1|93794.1|93847.1|93797.1|93843.5|93793.5|34
1653928510000|2022-05-30 16:35:10|93844.2|93794.2|93843.9|93793.9|93845.1|93795.1|93843.8|93793.8|24
1653928520000|2022-05-30 16:35:20|93841.3|93791.3|93841.7|93791.7|93843|93805|93829.8|93790.3|33
1653928530000|2022-05-30 16:35:30|93842|93792|93837.7|93787.7|93842|93792|93837.7|93787.7|28
1653928540000|2022-05-30 16:35:40|93838|93788|93837.3|93787.3|93838|93788|93836.1|93786.1|33
1653928550000|2022-05-30 16:35:50|93837.4|93787.4|93836|93786|93837.5|93787.5|93835.4|93785.4|21
1653928560000|2022-05-30 16:36:00|93835.9|93785.9|93836.5|93786.5|93837|93787|93835.8|93785.8|13
1653928570000|2022-05-30 16:36:10|93824.5|93799.5|93826.4|93801.4|93826.5|93801.5|93819.1|93794.1|19
1653928580000|2022-05-30 16:36:20|93836.5|93786.5|93838.5|93788.5|93838.9|93788.9|93836.1|93786.1|19
1653928590000|2022-05-30 16:36:30|93838.8|93788.8|93839.8|93789.8|93840.8|93790.8|93837.6|93787.6|25
1653928600000|2022-05-30 16:36:40|93840|93790|93845|93795|93845.5|93795.5|93838.3|93788.3|39
1653928610000|2022-05-30 16:36:50|93845.3|93795.3|93830.8|93805.8|93845.3|93807.5|93829.4|93794.1|32
1653928620000|2022-05-30 16:37:00|93830.7|93805.7|93832.9|93807.9|93833.6|93808.6|93830.7|93805.7|20
1653928630000|2022-05-30 16:37:10|93833|93808|93850|93800|93850.2|93812.1|93832.7|93799|20
1653928640000|2022-05-30 16:37:20|93850.2|93800.2|93848.6|93798.6|93850.2|93800.2|93846.9|93796.9|28
1653928650000|2022-05-30 16:37:30|93848.8|93798.8|93851.3|93801.3|93851.3|93801.3|93846.6|93796.6|34
1653928660000|2022-05-30 16:37:40|93852.2|93802.2|93837.9|93812.9|93853.4|93814|93831.4|93800.8|56
1653928670000|2022-05-30 16:37:50|93837.4|93812.4|93832.8|93807.8|93840.4|93815.4|93832.8|93807.8|42
1653928680000|2022-05-30 16:38:00|93833|93808|93837.4|93812.4|93837.4|93812.4|93832.8|93807.8|36
1653928690000|2022-05-30 16:38:10|93838|93813|93836.1|93811.1|93849.8|93814.3|93833.2|93796.5|45
1653928700000|2022-05-30 16:38:20|93836.8|93811.8|93838.8|93813.8|93840.9|93815.9|93836.8|93811.8|23
1653928710000|2022-05-30 16:38:30|93839.3|93814.3|93831.4|93806.4|93843.5|93814.3|93829.8|93791|33
1653928720000|2022-05-30 16:38:40|93831.9|93806.9|93831.4|93806.4|93832.6|93807.6|93830.8|93805.8|17
1653928730000|2022-05-30 16:38:50|93831.7|93806.7|93836.3|93811.3|93838.3|93813.3|93831.6|93806.6|41
1653928740000|2022-05-30 16:39:00|93836.5|93811.5|93926.4|93876.4|93927.1|93877.1|93835.9|93810.9|61
1653928750000|2022-05-30 16:39:10|93926.3|93876.3|93925|93875|93942.4|93892.4|93924.3|93874.3|64
1653928760000|2022-05-30 16:39:20|93924.8|93874.8|93936.1|93886.1|93936.1|93886.1|93924.7|93874.7|38
1653928770000|2022-05-30 16:39:30|93934.3|93884.3|93934.2|93884.2|93940.9|93890.9|93933.1|93883.1|45
1653928780000|2022-05-30 16:39:40|93934.3|93884.3|93937.6|93887.6|93938.4|93888.4|93932.3|93882.3|37
1653928790000|2022-05-30 16:39:50|93937.7|93887.7|93940.8|93890.8|93941.6|93891.6|93936.8|93886.8|35
1653928800000|2022-05-30 16:40:00|93940.6|93890.6|93944.7|93894.7|93946.1|93896.1|93940.5|93890.5|51
1653928810000|2022-05-30 16:40:10|93944.8|93894.8|93944.6|93894.6|93946.1|93896.1|93943|93893|43
1653928820000|2022-05-30 16:40:20|93945.5|93895.5|93937.6|93887.6|93945.5|93895.5|93937|93887|22
1653928830000|2022-05-30 16:40:30|93937.9|93887.9|93938.2|93888.2|93938.7|93888.7|93937.5|93887.5|11
1653928840000|2022-05-30 16:40:40|93937.7|93887.7|93937.7|93887.7|93937.8|93887.8|93937.6|93887.6|7
1653928850000|2022-05-30 16:40:50|93937.6|93887.6|93925.5|93900.5|93938.3|93901.1|93925.5|93887.6|10
1653928860000|2022-05-30 16:41:00|93925.3|93900.3|93941.2|93891.2|93943.6|93901.2|93925.3|93888.2|23
1653928870000|2022-05-30 16:41:10|93941.6|93891.6|93940.6|93890.6|93941.8|93891.8|93940.1|93890.1|30
1653928880000|2022-05-30 16:41:20|93940.3|93890.3|93940.9|93890.9|93941.6|93891.6|93938.1|93888.1|31
1653928890000|2022-05-30 16:41:30|93941.7|93891.7|93940.9|93890.9|93942.6|93892.6|93940.9|93890.9|24
1653928900000|2022-05-30 16:41:40|93941.1|93891.1|93940.3|93890.3|93941.7|93891.7|93940.3|93890.3|30
1653928910000|2022-05-30 16:41:50|93940.6|93890.6|93939.8|93889.8|93941.8|93891.8|93939.7|93889.7|27
1653928920000|2022-05-30 16:42:00|93939.9|93889.9|93943.8|93893.8|93943.8|93893.8|93939.9|93889.9|41
1653928930000|2022-05-30 16:42:10|93943.7|93893.7|93952.6|93902.6|93954.1|93904.1|93942.5|93892.5|38
1653928940000|2022-05-30 16:42:20|93952.5|93902.5|93941.1|93891.1|93953.2|93903.2|93940.9|93890.9|40
1653928950000|2022-05-30 16:42:30|93941.2|93891.2|93940.7|93890.7|93943.2|93893.2|93940.5|93890.5|23
1653928960000|2022-05-30 16:42:40|93940.3|93890.3|93941.8|93891.8|93943.1|93893.1|93939.7|93889.7|25
1653928970000|2022-05-30 16:42:50|93942.1|93892.1|93942.2|93892.2|93944.2|93894.2|93940.4|93890.4|30
1653928980000|2022-05-30 16:43:00|93942.6|93892.6|93945.3|93895.3|93945.3|93895.3|93935.1|93885.1|54
1653928990000|2022-05-30 16:43:10|93944.3|93894.3|93942.8|93892.8|93948.4|93898.4|93937.4|93887.4|40
1653929000000|2022-05-30 16:43:20|93942.9|93892.9|93943.9|93893.9|93945.2|93895.2|93942.8|93892.8|19
1653929010000|2022-05-30 16:43:30|93944.2|93894.2|93942.8|93892.8|93944.4|93894.4|93941.8|93891.8|21
1653929020000|2022-05-30 16:43:40|93943.1|93893.1|93941.5|93891.5|93943.8|93893.8|93938.6|93888.6|23
1653929030000|2022-05-30 16:43:50|93941.4|93891.4|93943.7|93893.7|93943.9|93893.9|93941.2|93891.2|18
1653929040000|2022-05-30 16:44:00|93943.6|93893.6|93942.1|93892.1|93944.5|93894.5|93941.8|93891.8|18
1653929050000|2022-05-30 16:44:10|93941.5|93891.5|93943.8|93893.8|93944.3|93894.3|93941.1|93891.1|38
1653929060000|2022-05-30 16:44:20|93944.2|93894.2|93943|93893|93944.2|93894.2|93941.1|93891.1|34
1653929070000|2022-05-30 16:44:30|93943.2|93893.2|93943|93893|93944|93894|93942.1|93892.1|20
1653929080000|2022-05-30 16:44:40|93943.1|93893.1|93944.5|93894.5|93945.1|93895.1|93942.8|93892.8|24
1653929090000|2022-05-30 16:44:50|93944.1|93894.1|93945.2|93895.2|93945.3|93909.1|93929.6|93891|34
1653929100000|2022-05-30 16:45:00|93946.1|93896.1|93945.8|93895.8|93946.9|93896.9|93944.4|93894.4|30
1653929110000|2022-05-30 16:45:10|93944.2|93894.2|93946|93896|93946.8|93896.8|93943.6|93893.6|26
1653929120000|2022-05-30 16:45:20|93946.1|93896.1|93944.5|93894.5|93946.7|93896.7|93944.5|93894.5|11
1653929130000|2022-05-30 16:45:30|93942.6|93892.6|93945.4|93895.4|93953.2|93903.2|93942.5|93892.5|49
1653929140000|2022-05-30 16:45:40|93948.1|93898.1|93942.8|93892.8|93948.2|93898.2|93941.4|93891.4|29
1653929150000|2022-05-30 16:45:50|93946.1|93896.1|93944.4|93894.4|93949.4|93912.6|93935.8|93886.5|69
1653929160000|2022-05-30 16:46:00|93944.5|93894.5|93944.5|93894.5|93946.5|93907.7|93931.5|93891|36
1653929170000|2022-05-30 16:46:10|93944.6|93894.6|93944.6|93894.6|93944.7|93894.7|93943.2|93893.2|21
1653929180000|2022-05-30 16:46:20|93944.4|93894.4|93944.1|93894.1|93944.5|93894.5|93943.8|93893.8|11
1653929190000|2022-05-30 16:46:30|93943.9|93893.9|93928.4|93903.4|93945.6|93907.2|93926.7|93893.5|22
1653929200000|2022-05-30 16:46:40|93928|93903|93936.2|93911.2|93936.8|93911.8|93928|93903|10
1653929210000|2022-05-30 16:46:50|93935.6|93910.6|93934|93909|93940.2|93915.2|93934|93909|11
1653929220000|2022-05-30 16:47:00|93934.3|93909.3|93931.7|93881.7|93942.2|93909.5|93917.9|93879|61
1653929230000|2022-05-30 16:47:10|93931.8|93881.8|93936.5|93886.5|93937|93887|93928.7|93878.7|46
1653929240000|2022-05-30 16:47:20|93936.7|93886.7|93940|93890|93943.1|93893.1|93935.8|93885.8|42
1653929250000|2022-05-30 16:47:30|93940.3|93890.3|93941|93891|93943.3|93893.3|93940.2|93890.2|26
1653929260000|2022-05-30 16:47:40|93940.8|93890.8|93940.6|93890.6|93941.3|93891.3|93939.6|93889.6|13
1653929270000|2022-05-30 16:47:50|93940|93890|93941.9|93891.9|93942.9|93904.3|93929.3|93888.6|23
1653929280000|2022-05-30 16:48:00|93943|93893|93941|93891|93944.5|93894.5|93941|93891|18
1653929290000|2022-05-30 16:48:10|93941.5|93891.5|93939.7|93889.7|93941.5|93891.5|93930|93880|37
1653929300000|2022-05-30 16:48:20|93939.8|93889.8|93939.7|93889.7|93940.6|93890.6|93939.4|93889.4|13
1653929310000|2022-05-30 16:48:30|93939.5|93889.5|93943.4|93893.4|93946.9|93896.9|93938.2|93888.2|24
1653929320000|2022-05-30 16:48:40|93943.6|93893.6|93941.8|93891.8|93943.6|93893.6|93940.9|93890.9|17
1653929330000|2022-05-30 16:48:50|93941.7|93891.7|93941.5|93891.5|93943.7|93893.7|93930.5|93880.5|42
1653929340000|2022-05-30 16:49:00|93941.6|93891.6|93941.7|93891.7|93942.6|93892.6|93940.3|93890.3|19
1653929350000|2022-05-30 16:49:10|93941.6|93891.6|93942|93892|93942.7|93892.7|93939.7|93889.7|20
1653929360000|2022-05-30 16:49:20|93941.9|93891.9|93943.7|93893.7|93944.8|93894.8|93936.6|93886.6|36
1653929370000|2022-05-30 16:49:30|93944.1|93894.1|93945.3|93895.3|93945.3|93895.3|93941.7|93891.7|39
1653929380000|2022-05-30 16:49:40|93945.2|93895.2|93944.5|93894.5|93945.6|93895.6|93944|93894|23
1653929390000|2022-05-30 16:49:50|93944.3|93894.3|93945.9|93895.9|93946.2|93896.2|93943.6|93893.6|23
1653929400000|2022-05-30 16:50:00|93946.5|93896.5|93947.7|93897.7|93947.7|93897.7|93944.4|93894.4|31
1653929410000|2022-05-30 16:50:10|93948.1|93898.1|93948.7|93898.7|93950.7|93900.7|93947.1|93897.1|36
1653929420000|2022-05-30 16:50:20|93946.7|93896.7|93948.9|93898.9|93949.3|93899.3|93945.7|93895.7|30
1653929430000|2022-05-30 16:50:30|93949|93899|93948.7|93898.7|93951|93901|93948.2|93898.2|22
1653929440000|2022-05-30 16:50:40|93948.9|93898.9|93948|93898|93949.2|93899.2|93946|93896|34
1653929450000|2022-05-30 16:50:50|93949|93899|93946.4|93896.4|93950.5|93900.5|93942.4|93892.4|26
1653929460000|2022-05-30 16:51:00|93946.3|93896.3|93931.4|93881.4|93949|93899|93931.4|93881.4|38
1653929470000|2022-05-30 16:51:10|93931.3|93881.3|93936.6|93886.6|93938.3|93888.3|93929.2|93879.2|42
1653929480000|2022-05-30 16:51:20|93937.1|93887.1|93948.5|93898.5|93950.5|93900.5|93936.5|93886.5|37
1653929490000|2022-05-30 16:51:30|93950.1|93900.1|93951.1|93901.1|93954.4|93915.4|93935.7|93895.5|43
1653929500000|2022-05-30 16:51:40|93950.5|93900.5|93953.2|93903.2|93953.2|93903.2|93950.4|93900.4|13
1653929510000|2022-05-30 16:51:50|93953.5|93903.5|93951.5|93901.5|93953.6|93903.6|93950.9|93900.9|16
1653929520000|2022-05-30 16:52:00|93952|93902|93950.8|93900.8|93952.3|93902.3|93950.8|93900.8|4
1653929530000|2022-05-30 16:52:10|93951.2|93901.2|93953.5|93903.5|93954.2|93904.2|93947.8|93897.8|22
1653929540000|2022-05-30 16:52:20|93954.2|93904.2|93957.5|93907.5|93961.2|93911.2|93953.7|93903.7|15
1653929550000|2022-05-30 16:52:30|93957.8|93907.8|93950.3|93900.3|93960.8|93910.8|93950.3|93900.3|15
1653929560000|2022-05-30 16:52:40|93950.4|93900.4|93951.5|93901.5|93951.5|93901.5|93949.9|93899.9|24
1653929570000|2022-05-30 16:52:50|93950.7|93900.7|93950.9|93900.9|93954.5|93904.5|93946.5|93896.5|14
1653929580000|2022-05-30 16:53:00|93951.6|93901.6|93937.4|93912.4|93952.7|93913.3|93936.9|93900.2|17
1653929590000|2022-05-30 16:53:10|93937.3|93912.3|93957.4|93907.4|93957.4|93914.6|93933.4|93898.4|22
1653929600000|2022-05-30 16:53:20|93956.4|93906.4|93949.4|93899.4|93956.4|93906.4|93948.9|93898.9|26
1653929610000|2022-05-30 16:53:30|93949.7|93899.7|93952.8|93902.8|93953.8|93903.8|93949.7|93899.7|21
1653929620000|2022-05-30 16:53:40|93952.7|93902.7|93952.4|93902.4|93953.3|93903.3|93951.7|93901.7|17
1653929630000|2022-05-30 16:53:50|93951.1|93901.1|93941.9|93916.9|93952.3|93916.9|93928.4|93898.6|32
1653929640000|2022-05-30 16:54:00|93941.2|93916.2|93950.6|93900.6|93956.3|93916.2|93941.2|93897.1|41
1653929650000|2022-05-30 16:54:10|93951.2|93901.2|93952.1|93902.1|93952.2|93902.2|93944.4|93894.4|36
1653929660000|2022-05-30 16:54:20|93951.7|93901.7|93945.3|93895.3|93955.5|93905.5|93942.7|93892.7|52
1653929670000|2022-05-30 16:54:30|93945.2|93895.2|93953.2|93903.2|93953.2|93903.2|93945|93895|32
1653929680000|2022-05-30 16:54:40|93952.8|93902.8|93952.5|93902.5|93955.1|93905.1|93951.1|93901.1|25
1653929690000|2022-05-30 16:54:50|93953.2|93903.2|93974.2|93924.2|93979.5|93929.5|93953.2|93903.2|71
1653929700000|2022-05-30 16:55:00|93976|93926|93972.3|93922.3|93982.8|93932.8|93971.5|93921.5|41
1653929710000|2022-05-30 16:55:10|93972.4|93922.4|93984|93934|93984|93934|93969.4|93919.4|49
1653929720000|2022-05-30 16:55:20|93984.8|93934.8|93944|93894|93990.9|93940.9|93941.8|93891.8|61
1653929730000|2022-05-30 16:55:30|93945.3|93895.3|93959.8|93909.8|93959.9|93909.9|93945.3|93895.3|50
1653929740000|2022-05-30 16:55:40|93959.6|93909.6|93958.5|93908.5|93959.9|93909.9|93958.3|93908.3|15
1653929750000|2022-05-30 16:55:50|93958.4|93908.4|93959.1|93909.1|93966.5|93916.5|93958.4|93908.4|35
1653929760000|2022-05-30 16:56:00|93957.9|93907.9|93964.9|93914.9|93966.2|93916.2|93957.6|93907.6|42
1653929770000|2022-05-30 16:56:10|93964.8|93914.8|93977|93927|93978.8|93928.8|93963.9|93913.9|62
1653929780000|2022-05-30 16:56:20|93977.9|93927.9|93977.7|93927.7|93978.3|93928.3|93976.7|93926.7|25
1653929790000|2022-05-30 16:56:30|93977.6|93927.6|93989.5|93939.5|93991.7|93941.7|93977.6|93927.6|41
1653929800000|2022-05-30 16:56:40|93989.9|93939.9|93982.9|93932.9|93990.9|93940.9|93979.1|93929.1|36
1653929810000|2022-05-30 16:56:50|93983.1|93933.1|93982.2|93932.2|93985|93935|93981.8|93931.8|50
1653929820000|2022-05-30 16:57:00|93982.1|93932.1|93964.6|93914.6|93983.9|93933.9|93953.3|93903.3|44
1653929830000|2022-05-30 16:57:10|93965.4|93915.4|93971.3|93921.3|93973.1|93923.1|93965.4|93915.4|55
1653929840000|2022-05-30 16:57:20|93971.2|93921.2|93964.3|93914.3|93971.9|93921.9|93961.6|93911.6|43
1653929850000|2022-05-30 16:57:30|93964.4|93914.4|93960.2|93910.2|93964.6|93914.6|93960.2|93910.2|32
1653929860000|2022-05-30 16:57:40|93960|93910|93959|93909|93960.2|93910.2|93958.3|93908.3|31
1653929870000|2022-05-30 16:57:50|93959.1|93909.1|93962.7|93912.7|93964.7|93914.7|93958.3|93908.3|30
1653929880000|2022-05-30 16:58:00|93962.8|93912.8|93963.2|93913.2|93969.4|93919.4|93962.6|93912.6|51
1653929890000|2022-05-30 16:58:10|93962.8|93912.8|93961.7|93911.7|93963.1|93913.1|93960.4|93910.4|27
1653929900000|2022-05-30 16:58:20|93959.4|93909.4|93957|93907|93960.5|93910.5|93956.5|93906.5|30
1653929910000|2022-05-30 16:58:30|93957.1|93907.1|93926.2|93876.2|93958.5|93908.5|93922.3|93872.3|52
1653929920000|2022-05-30 16:58:40|93926.9|93876.9|93923.7|93873.7|93926.9|93876.9|93923|93873|30
1653929930000|2022-05-30 16:58:50|93923.8|93873.8|93910.2|93860.2|93923.8|93873.8|93910.2|93860.2|50
1653929940000|2022-05-30 16:59:00|93910.6|93860.6|93904.9|93854.9|93914.4|93864.4|93904.6|93854.6|59
1653929950000|2022-05-30 16:59:10|93904.8|93854.8|93900.2|93850.2|93905.5|93855.5|93900.2|93850.2|38
1653929960000|2022-05-30 16:59:20|93899.8|93849.8|93903.2|93853.2|93903.5|93853.5|93896.9|93846.9|46
1653929970000|2022-05-30 16:59:30|93903.4|93853.4|93900.2|93850.2|93904|93854|93899.5|93849.5|37
1653929980000|2022-05-30 16:59:40|93900.1|93850.1|93888.9|93838.9|93900.1|93850.1|93887.4|93837.4|40
1653929990000|2022-05-30 16:59:50|93888.3|93838.3|93892.9|93842.9|93895.8|93845.8|93885.6|93835.6|47
1653930000000|2022-05-30 17:00:00|93892.2|93842.2|93896.5|93846.5|93901|93851|93889.4|93839.4|62
1653930010000|2022-05-30 17:00:10|93896.3|93846.3|93899.5|93849.5|93903.4|93853.4|93896|93846|59
1653930020000|2022-05-30 17:00:20|93898.6|93848.6|93891.3|93841.3|93900.8|93850.8|93891.2|93841.2|47
1653930030000|2022-05-30 17:00:30|93891.8|93841.8|93886|93836|93893.7|93843.7|93885.7|93835.7|42
1653930040000|2022-05-30 17:00:40|93887|93837|93886.8|93836.8|93890.2|93840.2|93883.4|93833.4|31
1653930050000|2022-05-30 17:00:50|93886.3|93836.3|93885.6|93835.6|93889.3|93839.3|93882.2|93832.2|40
1653930060000|2022-05-30 17:01:00|93885.8|93835.8|93883.5|93833.5|93888.1|93838.1|93880.6|93830.6|53
1653930070000|2022-05-30 17:01:10|93883.1|93833.1|93879|93829|93883.6|93833.6|93877.2|93827.2|41
1653930080000|2022-05-30 17:01:20|93879.6|93829.6|93879.7|93829.7|93881.5|93831.5|93878.8|93828.8|27
1653930090000|2022-05-30 17:01:30|93880.6|93830.6|93875|93825|93881.2|93831.2|93874.4|93824.4|34
1653930100000|2022-05-30 17:01:40|93874.6|93824.6|93873.2|93823.2|93876.9|93826.9|93871.5|93821.5|33
1653930110000|2022-05-30 17:01:50|93872.1|93822.1|93867.9|93817.9|93874.1|93824.1|93866.9|93816.9|45
1653930120000|2022-05-30 17:02:00|93868.3|93818.3|93866.4|93816.4|93872.6|93822.6|93866.1|93816.1|38
1653930130000|2022-05-30 17:02:10|93866.7|93816.7|93868|93818|93870.2|93820.2|93866.2|93816.2|29
1653930140000|2022-05-30 17:02:20|93867.4|93817.4|93868.6|93818.6|93872.2|93822.2|93866.5|93816.5|34
1653930150000|2022-05-30 17:02:30|93869.3|93819.3|93853.9|93828.9|93873.9|93828.9|93853.9|93813.8|26
1653930160000|2022-05-30 17:02:40|93854.9|93829.9|93867.8|93817.8|93868.1|93829.9|93854.9|93815.9|19
1653930170000|2022-05-30 17:02:50|93867.7|93817.7|93871.4|93821.4|93873.9|93823.9|93867.7|93817.7|16
1653930180000|2022-05-30 17:03:00|93872.6|93822.6|93871.2|93821.2|93873.7|93823.7|93871|93821|26
1653930190000|2022-05-30 17:03:10|93871.4|93821.4|93878.2|93828.2|93878.9|93828.9|93870.2|93820.2|27
1653930200000|2022-05-30 17:03:20|93876.2|93826.2|93870.4|93820.4|93880.3|93830.3|93868.6|93818.6|43
1653930210000|2022-05-30 17:03:30|93870.6|93820.6|93877.3|93827.3|93878.7|93828.7|93869.3|93819.3|42
1653930220000|2022-05-30 17:03:40|93876.7|93826.7|93878.5|93828.5|93878.5|93828.5|93875.7|93825.7|13
1653930230000|2022-05-30 17:03:50|93877.9|93827.9|93885|93835|93887.8|93837.8|93875.7|93825.7|19
1653930240000|2022-05-30 17:04:00|93884.5|93834.5|93886.4|93836.4|93889.4|93839.4|93884.2|93834.2|25
1653930250000|2022-05-30 17:04:10|93886.1|93836.1|93892.1|93842.1|93897.2|93847.2|93884.3|93834.3|38
1653930260000|2022-05-30 17:04:20|93892.5|93842.5|93891.5|93841.5|93894|93844|93890.9|93840.9|20
1653930270000|2022-05-30 17:04:30|93891.3|93841.3|93887.3|93837.3|93893|93843|93887.2|93837.2|31
1653930280000|2022-05-30 17:04:40|93887.2|93837.2|93886.5|93836.5|93887.2|93837.2|93886.1|93836.1|16
1653930290000|2022-05-30 17:04:50|93886.4|93836.4|93886.7|93836.7|93886.9|93836.9|93885.6|93835.6|14
1653930300000|2022-05-30 17:05:00|93886.8|93836.8|93886|93836|93887|93837|93885.6|93835.6|16
1653930310000|2022-05-30 17:05:10|93886.2|93836.2|93884.4|93834.4|93886.2|93848.1|93871.6|93834.4|19
1653930320000|2022-05-30 17:05:20|93884.7|93834.7|93882.4|93832.4|93884.7|93834.7|93881.9|93831.9|21
1653930330000|2022-05-30 17:05:30|93882.6|93832.6|93875|93825|93882.6|93832.6|93874.8|93824.8|32
1653930340000|2022-05-30 17:05:40|93874.9|93824.9|93876.2|93826.2|93876.6|93826.6|93874.1|93824.1|26
1653930350000|2022-05-30 17:05:50|93876.3|93826.3|93876.6|93826.6|93877.9|93827.9|93876.3|93826.3|13
1653930360000|2022-05-30 17:06:00|93874.9|93824.9|93862.9|93837.9|93874.9|93838.9|93862.9|93824.9|9
1653930370000|2022-05-30 17:06:10|93863.2|93838.2|93862.2|93837.2|93863.2|93838.2|93861.5|93836.5|22
1653930380000|2022-05-30 17:06:20|93862.8|93837.8|93860.9|93835.9|93862.8|93837.8|93860.9|93835.9|9
1653930390000|2022-05-30 17:06:30|93873|93823|93863.2|93838.2|93876.3|93838.7|93863.2|93822.9|14
1653930400000|2022-05-30 17:06:40|93864.7|93839.7|93863.4|93838.4|93864.7|93839.7|93863.1|93838.1|16
1653930410000|2022-05-30 17:06:50|93863.6|93838.6|93862.3|93837.3|93863.7|93838.7|93862.3|93837.3|10
1653930420000|2022-05-30 17:07:00|93862.6|93837.6|93862.4|93837.4|93875.1|93837.6|93862.3|93824.8|8
1653930430000|2022-05-30 17:07:10|93862.1|93837.1|93878.9|93828.9|93882.8|93844.7|93862.1|93828.8|13
1653930440000|2022-05-30 17:07:20|93878.7|93828.7|93886.6|93836.6|93887.4|93837.4|93878.6|93828.6|20
1653930450000|2022-05-30 17:07:30|93886.8|93836.8|93885.7|93835.7|93887.4|93837.4|93885.7|93835.7|15
1653930460000|2022-05-30 17:07:40|93885.8|93835.8|93885.4|93835.4|93886.7|93836.7|93885.3|93835.3|9
1653930470000|2022-05-30 17:07:50|93885.3|93835.3|93876.3|93851.3|93887.5|93851.3|93876.1|93835.1|12
1653930480000|2022-05-30 17:08:00|93875.9|93850.9|93889.6|93839.6|93892.6|93853.2|93874.9|93838.5|22
1653930490000|2022-05-30 17:08:10|93889|93839|93888|93838|93890.4|93840.4|93887.5|93837.5|20
1653930500000|2022-05-30 17:08:20|93887.1|93837.1|93886.9|93836.9|93890.5|93840.5|93886.2|93836.2|28
1653930510000|2022-05-30 17:08:30|93886.8|93836.8|93880.8|93830.8|93889|93839|93880.6|93830.6|28
1653930520000|2022-05-30 17:08:40|93881.3|93831.3|93882|93832|93883.2|93833.2|93880.2|93830.2|27
1653930530000|2022-05-30 17:08:50|93881.9|93831.9|93887.6|93837.6|93887.8|93837.8|93880.7|93830.7|37
1653930540000|2022-05-30 17:09:00|93887.4|93837.4|93887.1|93837.1|93890.3|93840.3|93886.3|93836.3|33
1653930550000|2022-05-30 17:09:10|93886.8|93836.8|93887.1|93837.1|93891|93841|93885.4|93835.4|32
1653930560000|2022-05-30 17:09:20|93886.6|93836.6|93889.2|93839.2|93890.6|93840.6|93886.6|93836.6|33
1653930570000|2022-05-30 17:09:30|93889|93839|93889.6|93839.6|93891|93841|93887.9|93837.9|18
1653930580000|2022-05-30 17:09:40|93890|93840|93892.1|93842.1|93892.2|93842.2|93889.1|93839.1|22
1653930590000|2022-05-30 17:09:50|93892|93842|93891.9|93841.9|93892.8|93842.8|93891.7|93841.7|18
1653930600000|2022-05-30 17:10:00|93891.8|93841.8|93892.7|93842.7|93893.7|93843.7|93891.1|93841.1|41
1653930610000|2022-05-30 17:10:10|93892.8|93842.8|93892.2|93842.2|93893.6|93843.6|93892.2|93842.2|17
1653930620000|2022-05-30 17:10:20|93892.1|93842.1|93880.2|93855.2|93892.2|93855.8|93879.6|93841.2|22
1653930630000|2022-05-30 17:10:30|93880.3|93855.3|93892.6|93842.6|93893.4|93855.4|93879.8|93841.9|13
1653930640000|2022-05-30 17:10:40|93892.3|93842.3|93883.3|93833.3|93892.6|93855.7|93878.7|93832|24
1653930650000|2022-05-30 17:10:50|93883|93833|93886.3|93836.3|93888|93844.7|93869.7|93832.1|29
1653930660000|2022-05-30 17:11:00|93886.5|93836.5|93881.6|93831.6|93887.8|93837.8|93881.5|93831.5|27
1653930670000|2022-05-30 17:11:10|93884.2|93834.2|93885|93835|93888.2|93838.2|93882.4|93832.4|28
1653930680000|2022-05-30 17:11:20|93883.1|93833.1|93871.3|93846.3|93883.1|93849.3|93870.3|93832.4|16
1653930690000|2022-05-30 17:11:30|93870.6|93845.6|93882.8|93832.8|93885|93845.6|93870.6|93832.7|14
1653930700000|2022-05-30 17:11:40|93882.6|93832.6|93870.5|93845.5|93883.9|93845.5|93870.5|93832.3|12
1653930710000|2022-05-30 17:11:50|93871.4|93846.4|93882|93832|93883.3|93846.4|93871.4|93832|6
1653930720000|2022-05-30 17:12:00|93884.8|93834.8|93881.5|93831.5|93884.8|93834.8|93881.5|93831.5|24
1653930730000|2022-05-30 17:12:10|93881.6|93831.6|93880|93830|93882.5|93839.4|93864.4|93826|30
1653930740000|2022-05-30 17:12:20|93880.2|93830.2|93886.4|93836.4|93887|93845.3|93869.4|93829.9|23
1653930750000|2022-05-30 17:12:30|93886.5|93836.5|93887.7|93837.7|93889.1|93839.1|93886.5|93836.5|9
1653930760000|2022-05-30 17:12:40|93887.6|93837.6|93890.9|93840.9|93892.3|93842.3|93885.6|93835.6|45
1653930770000|2022-05-30 17:12:50|93890.7|93840.7|93890.3|93840.3|93892.2|93842.2|93889.4|93839.4|12
1653930780000|2022-05-30 17:13:00|93889.9|93839.9|93907.6|93857.6|93908.1|93858.1|93889.9|93839.9|41
1653930790000|2022-05-30 17:13:10|93908.8|93858.8|93944.9|93894.9|93983.6|93894.9|93908.8|93830.3|59
1653930800000|2022-05-30 17:13:20|93945.8|93895.8|93959.1|93909.1|93959.9|93909.9|93945.5|93895.5|39
1653930810000|2022-05-30 17:13:30|93959.5|93909.5|93973.6|93923.6|94018.2|93925.8|93958.5|93879.5|34
1653930820000|2022-05-30 17:13:40|93974|93924|93971.3|93921.3|93974.2|93924.2|93968.9|93918.9|35
1653930830000|2022-05-30 17:13:50|93971.5|93921.5|93975|93925|94020.9|93930.2|93969.1|93886.8|39
1653930840000|2022-05-30 17:14:00|93975.3|93925.3|93975.5|93925.5|93976.4|93926.4|93975.3|93925.3|24
1653930850000|2022-05-30 17:14:10|93974|93924|93979.8|93929.8|93979.8|93929.8|93973.7|93923.7|35
1653930860000|2022-05-30 17:14:20|93979.9|93929.9|93979.6|93929.6|93980|93930|93978.9|93928.9|13
1653930870000|2022-05-30 17:14:30|93979|93929|93978.9|93928.9|93980.3|93930.3|93978.7|93928.7|15
1653930880000|2022-05-30 17:14:40|93978.8|93928.8|93980.4|93930.4|93980.4|93930.4|93978.6|93928.6|17
1653930890000|2022-05-30 17:14:50|93980.8|93930.8|94025.4|93895.1|94025.4|93933|93976|93891.9|38
1653930900000|2022-05-30 17:15:00|93991.1|93941.1|93985|93935|94028.5|93941.1|93982.3|93895|39
1653930910000|2022-05-30 17:15:10|93986.5|93936.5|93989.6|93939.6|93989.6|93939.6|93985.8|93935.8|20
1653930920000|2022-05-30 17:15:20|93989.4|93939.4|93986.5|93936.5|93989.4|93939.4|93986.2|93936.2|14
1653930930000|2022-05-30 17:15:30|93986.3|93936.3|93986.4|93936.4|93987.1|93937.1|93983|93933|21
1653930940000|2022-05-30 17:15:40|93986.5|93936.5|93986.3|93936.3|94022.8|93937.1|93984|93895.3|45
1653930950000|2022-05-30 17:15:50|93986.6|93936.6|93987.1|93937.1|94026.3|93938.4|93986.3|93897.8|24
1653930960000|2022-05-30 17:16:00|93987.2|93937.2|93987.4|93937.4|94026.7|93938.4|93983.4|93889|33
1653930970000|2022-05-30 17:16:10|93987.7|93937.7|93986.6|93936.6|93987.8|93937.8|93986.6|93936.6|27
1653930980000|2022-05-30 17:16:20|93986.7|93936.7|93985.1|93935.1|93986.7|93936.7|93984.7|93934.7|10
1653930990000|2022-05-30 17:16:30|93984.7|93934.7|93983.7|93933.7|94027.3|93939.2|93980|93884.8|37
1653931000000|2022-05-30 17:16:40|93985.9|93935.9|94007.8|93957.8|94057.3|93968.7|93982.8|93886.8|46
1653931010000|2022-05-30 17:16:50|94007.6|93957.6|94002.5|93952.5|94040.6|93959.1|94002.5|93909.8|27
1653931020000|2022-05-30 17:17:00|94002|93952|94005.9|93955.9|94006|93956|94002|93952|23
1653931030000|2022-05-30 17:17:10|94008.1|93958.1|94007.8|93957.8|94009.1|93959.1|94005.1|93955.1|23
1653931040000|2022-05-30 17:17:20|94009.9|93959.9|94009.1|93959.1|94010.3|93960.3|94008.4|93958.4|16
1653931050000|2022-05-30 17:17:30|94008.8|93958.8|94011.2|93961.2|94011.9|93961.9|94008.8|93958.8|5
1653931060000|2022-05-30 17:17:40|94011.5|93961.5|94005.1|93955.1|94042.6|93961.5|94000.9|93910.2|38
1653931070000|2022-05-30 17:17:50|94004.8|93954.8|94006.9|93956.9|94006.9|93956.9|94004.7|93954.7|17
1653931080000|2022-05-30 17:18:00|94006.6|93956.6|93929.6|93879.6|94021.7|93956.6|93928.8|93840.8|78
1653931090000|2022-05-30 17:18:10|93968.4|93836.8|93922|93872|93974.7|93872|93915.1|93805.6|44
1653931100000|2022-05-30 17:18:20|93921.8|93871.8|93920.9|93870.9|93962.3|93872.1|93919.6|93828.6|20
1653931110000|2022-05-30 17:18:30|93921|93871|93921.2|93871.2|93923.8|93873.8|93920.5|93870.5|12
1653931120000|2022-05-30 17:18:40|93921.1|93871.1|93920.2|93870.2|93923.1|93873.1|93920.2|93870.2|13
1653931130000|2022-05-30 17:18:50|93920.3|93870.3|93922.8|93872.8|93923.4|93873.4|93920.3|93870.3|19
1653931140000|2022-05-30 17:19:00|93923|93873|93923.1|93873.1|93923.3|93873.3|93922.5|93872.5|8
1653931150000|2022-05-30 17:19:10|93923.3|93873.3|93923|93873|93923.3|93873.3|93922.5|93872.5|14
1653931160000|2022-05-30 17:19:20|93923.1|93873.1|93921.4|93871.4|93923.8|93873.8|93921.4|93871.4|11
1653931170000|2022-05-30 17:19:30|93921.8|93871.8|93923.6|93873.6|93924.7|93874.7|93921.8|93871.8|18
1653931180000|2022-05-30 17:19:40|93923.7|93873.7|93926.6|93876.6|93927.8|93877.8|93923.7|93873.7|15
1653931190000|2022-05-30 17:19:50|93926.8|93876.8|93927.4|93877.4|93927.7|93877.7|93926.3|93876.3|14
1653931200000|2022-05-30 17:20:00|93927.3|93877.3|93927.1|93877.1|93927.7|93877.7|93927.1|93877.1|9
1653931210000|2022-05-30 17:20:10|93927|93877|93926.5|93876.5|93927|93877|93926.1|93876.1|6
1653931220000|2022-05-30 17:20:20|93926.2|93876.2|93926.6|93876.6|93926.7|93876.7|93926.2|93876.2|6
1653931230000|2022-05-30 17:20:30|93926.1|93876.1|93927.9|93877.9|93928.1|93878.1|93926.1|93876.1|13
1653931240000|2022-05-30 17:20:40|93927.4|93877.4|93922.9|93872.9|93927.4|93877.4|93922.8|93872.8|19
1653931250000|2022-05-30 17:20:50|93922.8|93872.8|93922.2|93872.2|93923|93873|93918.4|93868.4|18
1653931260000|2022-05-30 17:21:00|93922.1|93872.1|93924.3|93874.3|93924.5|93874.5|93916.2|93866.2|41
1653931270000|2022-05-30 17:21:10|93923.4|93873.4|93922.4|93872.4|93925.1|93875.1|93921.9|93871.9|21
1653931280000|2022-05-30 17:21:20|93924.5|93874.5|93920.8|93870.8|93924.8|93874.8|93918.8|93868.8|25
1653931290000|2022-05-30 17:21:30|93920.6|93870.6|93920.6|93870.6|93921.3|93871.3|93920.5|93870.5|6
1653931300000|2022-05-30 17:21:40|93920.7|93870.7|93919.9|93869.9|93920.7|93870.7|93919.8|93869.8|6
1653931310000|2022-05-30 17:21:50|93920.3|93870.3|93920.9|93870.9|93921.9|93871.9|93920.1|93870.1|8
1653931320000|2022-05-30 17:22:00|93919.8|93869.8|93918.5|93868.5|93921.3|93871.3|93917.4|93867.4|58
1653931330000|2022-05-30 17:22:10|93918.8|93868.8|93918.4|93868.4|93918.9|93868.9|93918.4|93868.4|4
1653931340000|2022-05-30 17:22:20|93917.7|93867.7|93917|93867|93918.9|93868.9|93916.8|93866.8|12
1653931350000|2022-05-30 17:22:30|93919.5|93869.5|93917.4|93867.4|93919.9|93869.9|93917.2|93867.2|11
1653931360000|2022-05-30 17:22:40|93917|93867|93917.4|93867.4|93917.9|93867.9|93917|93867|4
1653931370000|2022-05-30 17:22:50|93918.4|93868.4|93949.2|93899.2|93965.8|93905|93917.9|93828.5|33
1653931380000|2022-05-30 17:23:00|93947.7|93897.7|93960.8|93910.8|94004.3|93911.2|93946.7|93858.1|44
1653931390000|2022-05-30 17:23:10|93960.7|93910.7|93985.5|93935.5|94011.6|93939.5|93960.3|93874|24
1653931400000|2022-05-30 17:23:20|93985.4|93935.4|93976.9|93926.9|94018.2|93939.7|93976.5|93892.1|43
1653931410000|2022-05-30 17:23:30|93975.7|93925.7|93977.1|93927.1|93977.9|93927.9|93975.4|93925.4|11
1653931420000|2022-05-30 17:23:40|93977.2|93927.2|93969.7|93919.7|93978.1|93928.1|93968.2|93918.2|43
1653931430000|2022-05-30 17:23:50|93969.6|93919.6|93967|93917|93973.6|93923.6|93965|93915|47
1653931440000|2022-05-30 17:24:00|93966.8|93916.8|93965.8|93915.8|93967.1|93917.1|93962.9|93912.9|27
1653931450000|2022-05-30 17:24:10|93966.1|93916.1|93966.3|93916.3|93967.5|93917.5|93965.2|93915.2|16
1653931460000|2022-05-30 17:24:20|93966|93916|93965|93915|93966.9|93916.9|93961.8|93911.8|28
1653931470000|2022-05-30 17:24:30|93964.3|93914.3|93965.9|93915.9|93968.2|93918.2|93964.3|93914.3|38
1653931480000|2022-05-30 17:24:40|93966.4|93916.4|93962.8|93912.8|93966.4|93916.4|93961.7|93911.7|23
1653931490000|2022-05-30 17:24:50|93963.3|93913.3|93964.7|93914.7|93964.7|93914.7|93961.3|93911.3|14
1653931500000|2022-05-30 17:25:00|93964.3|93914.3|93960.5|93910.5|93964.6|93914.6|93957.1|93907.1|23
1653931510000|2022-05-30 17:25:10|93960.2|93910.2|93959.7|93909.7|93960.8|93910.8|93957.7|93907.7|13
1653931520000|2022-05-30 17:25:20|93959.3|93909.3|93958.9|93908.9|93960.1|93910.1|93957.7|93907.7|18
1653931530000|2022-05-30 17:25:30|93958.7|93908.7|93955.2|93905.2|93959.6|93909.6|93952.9|93902.9|34
1653931540000|2022-05-30 17:25:40|93956.6|93906.6|93955.1|93905.1|93956.6|93906.6|93953.8|93903.8|35
1653931550000|2022-05-30 17:25:50|93954.4|93904.4|93955.7|93905.7|93956.3|93906.3|93953.5|93903.5|19
1653931560000|2022-05-30 17:26:00|93956|93906|93969.7|93919.7|94011|93921.6|93955|93875.4|47
1653931570000|2022-05-30 17:26:10|93970.7|93920.7|93969.3|93919.3|93972.1|93922.1|93968.6|93918.6|23
1653931580000|2022-05-30 17:26:20|93969.2|93919.2|93967.8|93917.8|93969.6|93919.6|93966|93916|28
1653931590000|2022-05-30 17:26:30|93967.6|93917.6|93954.8|93904.8|94006.3|93918.7|93952.9|93858.2|42
1653931600000|2022-05-30 17:26:40|93995.6|93862.8|93955.3|93905.3|93995.6|93906.7|93954.2|93862.8|13
1653931610000|2022-05-30 17:26:50|93955|93905|93954.4|93904.4|93957.3|93907.3|93953.9|93903.9|14
1653931620000|2022-05-30 17:27:00|93954.6|93904.6|93955.1|93905.1|93955.1|93905.1|93953|93903|14
1653931630000|2022-05-30 17:27:10|93955.2|93905.2|93953.3|93903.3|93958|93908|93952.6|93902.6|24
1653931640000|2022-05-30 17:27:20|93952.7|93902.7|93955.5|93905.5|93955.6|93905.6|93950.1|93900.1|29
1653931650000|2022-05-30 17:27:30|93955.3|93905.3|93949.7|93899.7|93956|93906|93947.8|93897.8|48
1653931660000|2022-05-30 17:27:40|93948.9|93898.9|93945.6|93895.6|93948.9|93898.9|93944.9|93894.9|38
1653931670000|2022-05-30 17:27:50|93945.5|93895.5|93943.4|93893.4|93946|93896|93941.4|93891.4|17
1653931680000|2022-05-30 17:28:00|93943.5|93893.5|93944|93894|93944|93894|93942.8|93892.8|10
1653931690000|2022-05-30 17:28:10|93943.9|93893.9|93943.6|93893.6|93943.9|93893.9|93943.5|93893.5|7
1653931700000|2022-05-30 17:28:20|93943.2|93893.2|93945.4|93895.4|93947.2|93897.2|93942.7|93892.7|29
1653931710000|2022-05-30 17:28:30|93945.3|93895.3|93942.6|93892.6|93949.1|93899.1|93942.2|93892.2|36
1653931720000|2022-05-30 17:28:40|93942.5|93892.5|93943.5|93893.5|93944.6|93894.6|93942.3|93892.3|8
1653931730000|2022-05-30 17:28:50|93943|93893|93942.7|93892.7|93943.3|93893.3|93942.7|93892.7|5
1653931740000|2022-05-30 17:29:00|93940.8|93890.8|93942.5|93892.5|93943.1|93893.1|93939.9|93889.9|17
1653931750000|2022-05-30 17:29:10|93943.1|93893.1|93943|93893|93943.3|93893.3|93942.5|93892.5|5
1653931760000|2022-05-30 17:29:20|93942.7|93892.7|93948|93898|93986.1|93898|93942.4|93857.8|12
1653931770000|2022-05-30 17:29:30|93948.1|93898.1|93942.7|93892.7|93948.1|93898.1|93942.7|93892.7|16
1653931780000|2022-05-30 17:29:40|93944.5|93894.5|93945.8|93895.8|93946|93896|93944.5|93894.5|15
1653931790000|2022-05-30 17:29:50|93945.5|93895.5|93950.2|93900.2|93950.3|93900.3|93945.5|93895.5|11
1653931800000|2022-05-30 17:30:00|93951.8|93901.8|93950.4|93900.4|93951.8|93901.8|93948.6|93898.6|30
1653931810000|2022-05-30 17:30:10|93950.2|93900.2|93960.8|93910.8|94004.9|93911.4|93943.6|93862|38
1653931820000|2022-05-30 17:30:20|93960.7|93910.7|93960.2|93910.2|93964.3|93914.3|93958.5|93908.5|39
1653931830000|2022-05-30 17:30:30|93960.8|93910.8|93952.6|93902.6|93961.1|93911.1|93952.1|93902.1|17
1653931840000|2022-05-30 17:30:40|93953.3|93903.3|93959.3|93909.3|93999|93911.4|93950.3|93873.2|54
1653931850000|2022-05-30 17:30:50|93962.5|93912.5|93965.8|93915.8|93965.9|93915.9|93959.7|93909.7|28
1653931860000|2022-05-30 17:31:00|93960.7|93910.7|93944.1|93894.1|93995.5|93917.4|93944.1|93866.2|41
1653931870000|2022-05-30 17:31:10|93944.2|93894.2|93899.7|93849.7|93978.4|93894.2|93899.7|93805.6|56
1653931880000|2022-05-30 17:31:20|93899.8|93849.8|93889|93839|93945.9|93850.6|93878.2|93784.4|46
1653931890000|2022-05-30 17:31:30|93886.3|93836.3|93889.7|93839.7|93890.3|93840.3|93886.3|93836.3|19
1653931900000|2022-05-30 17:31:40|93889.8|93839.8|93888.8|93838.8|93889.8|93839.8|93888.5|93838.5|18
1653931910000|2022-05-30 17:31:50|93888.7|93838.7|93893.6|93843.6|93894.1|93844.1|93888.6|93838.6|31
1653931920000|2022-05-30 17:32:00|93893.5|93843.5|93891.8|93841.8|93893.5|93843.5|93887.7|93837.7|27
1653931930000|2022-05-30 17:32:10|93891.2|93841.2|93896.5|93846.5|93898.6|93848.6|93890.9|93840.9|25
1653931940000|2022-05-30 17:32:20|93896.6|93846.6|93896.5|93846.5|93897.1|93847.1|93893.4|93843.4|14
1653931950000|2022-05-30 17:32:30|93896.4|93846.4|93896.5|93846.5|93897.8|93847.8|93896.3|93846.3|11
1653931960000|2022-05-30 17:32:40|93896.1|93846.1|93896.8|93846.8|93896.8|93846.8|93896|93846|6
1653931970000|2022-05-30 17:32:50|93896.3|93846.3|93897.9|93847.9|93940.9|93851.8|93896.3|93804.6|23
1653931980000|2022-05-30 17:33:00|93897.5|93847.5|93901.1|93851.1|93940.4|93851.1|93897.5|93806.7|17
1653931990000|2022-05-30 17:33:10|93901.2|93851.2|93945.5|93895.5|93994.5|93896.7|93893.9|93799.3|73
1653932000000|2022-05-30 17:33:20|93990.9|93850|93964|93914|94020.8|93917.5|93945|93850|40
1653932010000|2022-05-30 17:33:30|93964.7|93914.7|93971|93921|93971.2|93921.2|93961.9|93911.9|30
1653932020000|2022-05-30 17:33:40|94009.9|93880.8|93965.6|93915.6|94010.6|93921.2|93963.3|93875.1|42
1653932030000|2022-05-30 17:33:50|93966.5|93916.5|93961.4|93911.4|94000.8|93916.5|93959.8|93872.6|31
1653932040000|2022-05-30 17:34:00|93961.3|93911.3|93960.1|93910.1|93961.9|93911.9|93960.1|93910.1|14
1653932050000|2022-05-30 17:34:10|93960.6|93910.6|93961.2|93911.2|93961.5|93911.5|93960.6|93910.6|11
1653932060000|2022-05-30 17:34:20|93961.4|93911.4|93958.1|93908.1|93962.7|93912.7|93956.5|93906.5|16
1653932070000|2022-05-30 17:34:30|93962.6|93912.6|93961.5|93911.5|93962.6|93912.6|93959.8|93909.8|13
1653932080000|2022-05-30 17:34:40|93958.9|93908.9|93962.3|93912.3|93962.6|93912.6|93958.9|93908.9|17
1653932090000|2022-05-30 17:34:50|93962.4|93912.4|93956.3|93906.3|93962.5|93912.5|93956.3|93906.3|18
1653932100000|2022-05-30 17:35:00|93956.2|93906.2|93957.1|93907.1|93957.1|93907.1|93956.2|93906.2|11
1653932110000|2022-05-30 17:35:10|93957.6|93907.6|93959.5|93909.5|94003.3|93910.8|93957.4|93870.7|20
1653932120000|2022-05-30 17:35:20|93959.7|93909.7|93959.6|93909.6|93960.3|93910.3|93957.2|93907.2|14
1653932130000|2022-05-30 17:35:30|93959.5|93909.5|93960.1|93910.1|93960.4|93910.4|93959.5|93909.5|16
1653932140000|2022-05-30 17:35:40|93960.2|93910.2|93960.6|93910.6|93960.6|93910.6|93959.2|93909.2|18
1653932150000|2022-05-30 17:35:50|93960.1|93910.1|93960.4|93910.4|93960.6|93910.6|93960|93910|7
1653932160000|2022-05-30 17:36:00|93959.9|93909.9|93959.4|93909.4|93960.4|93910.4|93959|93909|8
1653932170000|2022-05-30 17:36:10|93959.2|93909.2|93958.6|93908.6|93959.3|93909.3|93958.5|93908.5|5
1653932180000|2022-05-30 17:36:20|93958.7|93908.7|93958.8|93908.8|94000.1|93910.2|93958.7|93868.6|7
1653932190000|2022-05-30 17:36:30|93958.9|93908.9|93959|93909|93959.4|93909.4|93958.9|93908.9|6
1653932200000|2022-05-30 17:36:40|93958.8|93908.8|93959.5|93909.5|93960.1|93910.1|93958.8|93908.8|10
1653932210000|2022-05-30 17:36:50|93959.4|93909.4|93960.1|93910.1|93960.1|93910.1|93958.5|93908.5|13
1653932220000|2022-05-30 17:37:00|93960|93910|93959.4|93909.4|93961.5|93911.5|93959.4|93909.4|9
1653932230000|2022-05-30 17:37:10|93959.3|93909.3|93959|93909|93959.6|93909.6|93958.5|93908.5|8
1653932240000|2022-05-30 17:37:20|93959.1|93909.1|93959.8|93909.8|93960.2|93910.2|93959.1|93909.1|5
1653932250000|2022-05-30 17:37:30|93959.5|93909.5|93953.6|93903.6|93959.5|93909.5|93951.7|93901.7|20
1653932260000|2022-05-30 17:37:40|93953.5|93903.5|93953.9|93903.9|93965.4|93915.4|93948.9|93898.9|35
1653932270000|2022-05-30 17:37:50|93954.2|93904.2|93943.3|93893.3|93955.3|93905.3|93941.4|93891.4|31
1653932280000|2022-05-30 17:38:00|93944.1|93894.1|93941.5|93891.5|93944.1|93894.1|93941.2|93891.2|16
1653932290000|2022-05-30 17:38:10|93942.8|93892.8|93943.3|93893.3|93945.1|93895.1|93941.3|93891.3|9
1653932300000|2022-05-30 17:38:20|93943|93893|93945.1|93895.1|93945.1|93895.1|93943|93893|11
1653932310000|2022-05-30 17:38:30|93944.7|93894.7|93945.2|93895.2|93945.4|93895.4|93944.4|93894.4|5
1653932320000|2022-05-30 17:38:40|93945.3|93895.3|93944.6|93894.6|93945.3|93908.8|93933.8|93893.7|18
1653932330000|2022-05-30 17:38:50|93944.7|93894.7|93949.2|93899.2|93953.5|93903.5|93944.7|93894.7|45
1653932340000|2022-05-30 17:39:00|93949.5|93899.5|93949.1|93899.1|93950.7|93900.7|93946.9|93896.9|30
1653932350000|2022-05-30 17:39:10|93948.9|93898.9|93948.9|93898.9|93949.9|93899.9|93946.8|93896.8|31
1653932360000|2022-05-30 17:39:20|93948.8|93898.8|93948.2|93898.2|93948.8|93898.8|93948.2|93898.2|5
1653932370000|2022-05-30 17:39:30|93948.4|93898.4|93948.2|93898.2|93990.9|93903.7|93948.2|93865|20
1653932380000|2022-05-30 17:39:40|93948.5|93898.5|93949.4|93899.4|93949.4|93899.4|93948.5|93898.5|7
1653932390000|2022-05-30 17:39:50|93949.2|93899.2|93942.5|93892.5|93949.2|93899.2|93942.5|93892.5|18
1653932400000|2022-05-30 17:40:00|93942.9|93892.9|93943.5|93893.5|93943.6|93893.6|93942.9|93892.9|6
1653932410000|2022-05-30 17:40:10|93943.3|93893.3|93942.3|93892.3|93943.5|93893.5|93941.3|93891.3|17
1653932420000|2022-05-30 17:40:20|93942.2|93892.2|93941.9|93891.9|93943.1|93893.1|93941|93891|18
1653932430000|2022-05-30 17:40:30|93940.5|93890.5|93942.9|93892.9|93943.4|93893.4|93940.5|93890.5|19
1653932440000|2022-05-30 17:40:40|93943.4|93893.4|93942.7|93892.7|93943.4|93893.4|93942.6|93892.6|6
1653932450000|2022-05-30 17:40:50|93942.6|93892.6|93943|93893|93943.5|93893.5|93941.9|93891.9|24
1653932460000|2022-05-30 17:41:00|93942.7|93892.7|93935.1|93885.1|93945.4|93895.4|93933.6|93883.6|40
1653932470000|2022-05-30 17:41:10|93935.8|93885.8|93923.7|93873.7|93935.8|93885.8|93921.3|93871.3|32
1653932480000|2022-05-30 17:41:20|93925.1|93875.1|93926.3|93876.3|93926.7|93876.7|93924.5|93874.5|14
1653932490000|2022-05-30 17:41:30|93926.5|93876.5|93927.6|93877.6|93928.3|93878.3|93926.4|93876.4|11
1653932500000|2022-05-30 17:41:40|93927.5|93877.5|93928|93878|93928.6|93878.6|93927.5|93877.5|5
1653932510000|2022-05-30 17:41:50|93927.7|93877.7|93925.9|93875.9|93928|93878|93924.7|93874.7|9
1653932520000|2022-05-30 17:42:00|93926.1|93876.1|93927.5|93877.5|93928.8|93878.8|93925.7|93875.7|16
1653932530000|2022-05-30 17:42:10|93927.4|93877.4|93928.3|93878.3|93928.3|93878.3|93927.2|93877.2|10
1653932540000|2022-05-30 17:42:20|93928|93878|93929|93879|93929|93879|93928|93878|3
1653932550000|2022-05-30 17:42:30|93928.7|93878.7|93933.2|93883.2|93943|93893|93927.9|93877.9|22
1653932560000|2022-05-30 17:42:40|93933.3|93883.3|93934.1|93884.1|93974.3|93887|93924.1|93834.9|42
1653932570000|2022-05-30 17:42:50|93934.4|93884.4|93968|93833.9|93981.9|93886.8|93928.8|93824.4|28
1653932580000|2022-05-30 17:43:00|93972.9|93830.1|93926.9|93876.9|93972.9|93878.2|93926.9|93830.1|18
1653932590000|2022-05-30 17:43:10|93927.3|93877.3|93919.3|93869.3|93973.8|93880.4|93915.5|93812.8|34
1653932600000|2022-05-30 17:43:20|93918.9|93868.9|93919.5|93869.5|93971.5|93875.2|93913.9|93829.4|35
1653932610000|2022-05-30 17:43:30|93919.3|93869.3|93916.4|93866.4|93963.8|93872.9|93913.2|93821.2|30
1653932620000|2022-05-30 17:43:40|93916.3|93866.3|93912.2|93862.2|93966|93873.7|93909.2|93817.3|37
1653932630000|2022-05-30 17:43:50|93912.5|93862.5|93916.4|93866.4|93965.7|93866.5|93912|93813.6|33
1653932640000|2022-05-30 17:44:00|93913.6|93863.6|93910.6|93860.6|93947.4|93865.9|93908.7|93819.8|31
1653932650000|2022-05-30 17:44:10|93910.5|93860.5|93905.2|93855.2|93945.4|93861.4|93902.1|93815.7|25
1653932660000|2022-05-30 17:44:20|93905.1|93855.1|93912.3|93862.3|93958|93866.1|93905.1|93817.9|32
1653932670000|2022-05-30 17:44:30|93912.4|93862.4|93908.2|93858.2|93954.7|93862.4|93907|93811.6|30
1653932680000|2022-05-30 17:44:40|93907.7|93857.7|93908.5|93858.5|93909.8|93859.8|93907.7|93857.7|13
1653932690000|2022-05-30 17:44:50|93908.4|93858.4|93908.6|93858.6|93908.7|93858.7|93908.3|93858.3|6
1653932700000|2022-05-30 17:45:00|93908.5|93858.5|93906.9|93856.9|93908.6|93858.6|93904.1|93854.1|22
1653932710000|2022-05-30 17:45:10|93906.7|93856.7|93944.9|93819.3|93950|93862.9|93904.8|93813.3|32
1653932720000|2022-05-30 17:45:20|93908.1|93858.1|93908.9|93858.9|93952.8|93859.3|93907.5|93815.4|17
1653932730000|2022-05-30 17:45:30|93908.7|93858.7|93908.5|93858.5|93909.3|93859.3|93908.4|93858.4|5
1653932740000|2022-05-30 17:45:40|93907.8|93857.8|93953.4|93825.6|93958.5|93864.5|93907.8|93819.3|18
1653932750000|2022-05-30 17:45:50|93954.4|93823.4|93915.2|93865.2|93954.5|93866|93912.7|93823.4|16
1653932760000|2022-05-30 17:46:00|93917.8|93867.8|93922.3|93872.3|93956.2|93873|93917.6|93828.8|31
1653932770000|2022-05-30 17:46:10|93921.4|93871.4|93919.7|93869.7|93921.5|93871.5|93919.4|93869.4|12
1653932780000|2022-05-30 17:46:20|93919.5|93869.5|93919.4|93869.4|93919.7|93869.7|93919.4|93869.4|6
1653932790000|2022-05-30 17:46:30|93919.5|93869.5|93919.7|93869.7|93919.9|93869.9|93919.3|93869.3|7
1653932800000|2022-05-30 17:46:40|93919.6|93869.6|93919.3|93869.3|93919.6|93869.6|93919.3|93869.3|7
1653932810000|2022-05-30 17:46:50|93919.4|93869.4|93919.1|93869.1|93919.5|93869.5|93919.1|93869.1|9
1653932820000|2022-05-30 17:47:00|93919.5|93869.5|93961.3|93824.5|93961.3|93869.5|93919|93824.5|4
1653932830000|2022-05-30 17:47:10|93918.8|93868.8|93919.1|93869.1|93919.6|93869.6|93918.8|93868.8|9
1653932840000|2022-05-30 17:47:20|93918.7|93868.7|93918.4|93868.4|93919|93869|93918.4|93868.4|5
1653932850000|2022-05-30 17:47:30|93919.1|93869.1|93918.6|93868.6|93920|93870|93917.6|93867.6|15
1653932860000|2022-05-30 17:47:40|93918.4|93868.4|93918.4|93868.4|93918.6|93868.6|93918.1|93868.1|11
1653932870000|2022-05-30 17:47:50|93918.6|93868.6|93917.1|93867.1|93918.7|93868.7|93917.1|93867.1|8
1653932880000|2022-05-30 17:48:00|93916.9|93866.9|93916.4|93866.4|93918.7|93868.7|93915.2|93865.2|16
1653932890000|2022-05-30 17:48:10|93913.2|93863.2|93916.1|93866.1|93916.1|93866.1|93913.2|93863.2|4
1653932900000|2022-05-30 17:48:20|93916.2|93866.2|93922.4|93872.4|93922.4|93872.4|93916.2|93866.2|9
1653932910000|2022-05-30 17:48:30|93921|93871|93918.6|93868.6|93922.3|93872.3|93917.9|93867.9|14
1653932920000|2022-05-30 17:48:40|93919.8|93869.8|93917.9|93867.9|93919.8|93869.8|93917.9|93867.9|5
1653932930000|2022-05-30 17:48:50|93922|93872|93923.1|93873.1|93925.2|93875.2|93922|93872|18
1653932940000|2022-05-30 17:49:00|93921.8|93871.8|93922.6|93872.6|93922.8|93872.8|93921.8|93871.8|6
1653932950000|2022-05-30 17:49:10|93924|93874|93923.6|93873.6|93926.2|93876.2|93923.2|93873.2|14
1653932960000|2022-05-30 17:49:20|93923|93873|93923.4|93873.4|93923.4|93873.4|93923|93873|4
1653932970000|2022-05-30 17:49:30|93924|93874|93909.9|93859.9|93959.1|93875.1|93908.4|93828.2|41
1653932980000|2022-05-30 17:49:40|93910|93860|93913.3|93863.3|93957.3|93871.4|93905.1|93829.3|39
1653932990000|2022-05-30 17:49:50|93913.1|93863.1|93914.6|93864.6|93914.9|93864.9|93909.1|93859.1|22
1653933000000|2022-05-30 17:50:00|93915|93865|93924|93874|93924.9|93874.9|93914.8|93864.8|29
1653933010000|2022-05-30 17:50:10|93924.1|93874.1|93928.2|93878.2|93976.3|93884.5|93923.8|93839.7|30
1653933020000|2022-05-30 17:50:20|93928.9|93878.9|93928.5|93878.5|93929|93879|93928.3|93878.3|11
1653933030000|2022-05-30 17:50:30|93928.3|93878.3|93932.1|93882.1|93934.4|93884.4|93928.3|93878.3|27
1653933040000|2022-05-30 17:50:40|93932.2|93882.2|93932|93882|93932.5|93882.5|93932|93882|12
1653933050000|2022-05-30 17:50:50|93932.2|93882.2|93934.3|93884.3|93935.1|93885.1|93930.5|93880.5|12
1653933060000|2022-05-30 17:51:00|93934|93884|93926.1|93876.1|93935.5|93885.5|93926.1|93876.1|20
1653933070000|2022-05-30 17:51:10|93927.7|93877.7|93929.3|93879.3|93931.4|93881.4|93926.9|93876.9|32
1653933080000|2022-05-30 17:51:20|93929.5|93879.5|93922.5|93872.5|93929.7|93879.7|93922.2|93872.2|27
1653933090000|2022-05-30 17:51:30|93922.2|93872.2|93921.4|93871.4|93922.2|93872.2|93920.6|93870.6|16
1653933100000|2022-05-30 17:51:40|93921|93871|93923.6|93873.6|93927.9|93877.9|93920.3|93870.3|41
1653933110000|2022-05-30 17:51:50|93923.2|93873.2|93921.5|93871.5|93923.5|93873.5|93915.7|93865.7|29
1653933120000|2022-05-30 17:52:00|93921.7|93871.7|93919.4|93869.4|93963.9|93875.2|93915.2|93838|33
1653933130000|2022-05-30 17:52:10|93919|93869|93920.2|93870.2|93922.9|93872.9|93913.8|93863.8|35
1653933140000|2022-05-30 17:52:20|93919.9|93869.9|93923.6|93873.6|93967.6|93875.3|93914.9|93830.3|30
1653933150000|2022-05-30 17:52:30|93927.8|93877.8|93925.9|93875.9|93929.7|93879.7|93923.2|93873.2|18
1653933160000|2022-05-30 17:52:40|93925.5|93875.5|93924.7|93874.7|93929.1|93879.1|93924.7|93874.7|17
1653933170000|2022-05-30 17:52:50|93924.6|93874.6|93924.9|93874.9|93927.8|93877.8|93923.5|93873.5|14
1653933180000|2022-05-30 17:53:00|93925.4|93875.4|93924.3|93874.3|93929.5|93879.5|93921.9|93871.9|40
1653933190000|2022-05-30 17:53:10|93924.1|93874.1|93925.6|93875.6|93927.2|93877.2|93923.9|93873.9|15
1653933200000|2022-05-30 17:53:20|93925.7|93875.7|93927.9|93877.9|93928.4|93878.4|93923.5|93873.5|11
1653933210000|2022-05-30 17:53:30|93929.2|93879.2|93931.7|93881.7|93933.8|93883.8|93928.5|93878.5|26
1653933220000|2022-05-30 17:53:40|93931.5|93881.5|93932.2|93882.2|93934.5|93884.5|93924.9|93874.9|24
1653933230000|2022-05-30 17:53:50|93930.4|93880.4|93928.9|93878.9|93930.9|93880.9|93926.1|93876.1|22
1653933240000|2022-05-30 17:54:00|93928.5|93878.5|93921.3|93871.3|93963.6|93879.7|93920|93836|24
1653933250000|2022-05-30 17:54:10|93942.5|93892.5|93929.9|93879.9|93942.5|93892.5|93925.7|93875.7|20
1653933260000|2022-05-30 17:54:20|93929.1|93879.1|93930.1|93880.1|93930.6|93880.6|93929.1|93879.1|10
1653933270000|2022-05-30 17:54:30|93930.2|93880.2|93932.8|93882.8|93933.1|93883.1|93924.4|93874.4|24
1653933280000|2022-05-30 17:54:40|93932.7|93882.7|93930.6|93880.6|93932.7|93882.7|93929.9|93879.9|20
1653933290000|2022-05-30 17:54:50|93931.1|93881.1|93930.8|93880.8|93931.1|93881.1|93930.5|93880.5|7
1653933300000|2022-05-30 17:55:00|93930.9|93880.9|93930.6|93880.6|93931.3|93881.3|93929|93879|8
1653933310000|2022-05-30 17:55:10|93929.8|93879.8|93930.3|93880.3|93930.3|93880.3|93929.4|93879.4|11
1653933320000|2022-05-30 17:55:20|93930.4|93880.4|93930|93880|93930.4|93880.4|93928|93878|14
1653933330000|2022-05-30 17:55:30|93930.6|93880.6|93930.4|93880.4|93930.6|93880.6|93928.8|93878.8|11
1653933340000|2022-05-30 17:55:40|93932|93882|93930.6|93880.6|93932.1|93882.1|93930.4|93880.4|13
1653933350000|2022-05-30 17:55:50|93930.8|93880.8|93930.8|93880.8|93930.9|93880.9|93930.5|93880.5|9
1653933360000|2022-05-30 17:56:00|93930.9|93880.9|93932.7|93882.7|93941.1|93891.1|93929.5|93879.5|36
1653933370000|2022-05-30 17:56:10|93932.8|93882.8|93933.7|93883.7|93934.5|93884.5|93932.7|93882.7|24
1653933380000|2022-05-30 17:56:20|93933.4|93883.4|93934|93884|93934.5|93884.5|93933.2|93883.2|6
1653933390000|2022-05-30 17:56:30|93933.8|93883.8|93932|93882|93933.9|93883.9|93931.8|93881.8|6
1653933400000|2022-05-30 17:56:40|93932.1|93882.1|93924.7|93874.7|93933.9|93883.9|93922.2|93872.2|31
1653933410000|2022-05-30 17:56:50|93924.5|93874.5|93920.9|93870.9|93924.5|93874.5|93920.9|93870.9|19
1653933420000|2022-05-30 17:57:00|93921.3|93871.3|93921.4|93871.4|93921.9|93871.9|93920.8|93870.8|13
1653933430000|2022-05-30 17:57:10|93922.7|93872.7|93919.9|93869.9|93922.7|93872.7|93919.6|93869.6|13
1653933440000|2022-05-30 17:57:20|93920.5|93870.5|93913.4|93863.4|93951.4|93870.5|93913.4|93824.9|22
1653933450000|2022-05-30 17:57:30|93913.5|93863.5|93915.7|93865.7|93916.9|93866.9|93913.2|93863.2|32
1653933460000|2022-05-30 17:57:40|93915.8|93865.8|93915.5|93865.5|93916|93866|93914.8|93864.8|19
1653933470000|2022-05-30 17:57:50|93915.2|93865.2|93914.9|93864.9|93915.4|93865.4|93914.7|93864.7|13
1653933480000|2022-05-30 17:58:00|93914.7|93864.7|93916|93866|93916|93866|93914.1|93864.1|9
1653933490000|2022-05-30 17:58:10|93916.1|93866.1|93916.5|93866.5|93920.5|93870.5|93916.1|93866.1|26
1653933500000|2022-05-30 17:58:20|93916.8|93866.8|93931.5|93881.5|93931.5|93881.5|93915.6|93865.6|25
1653933510000|2022-05-30 17:58:30|93932.2|93882.2|93933.8|93883.8|93934|93884|93928.4|93878.4|41
1653933520000|2022-05-30 17:58:40|93934|93884|93934|93884|93934.7|93884.7|93933.9|93883.9|21
1653933530000|2022-05-30 17:58:50|93933.9|93883.9|93933.7|93883.7|93936|93886|93933.4|93883.4|25
1653933540000|2022-05-30 17:59:00|93933.8|93883.8|93929|93879|93934.6|93884.6|93920|93870|40
1653933550000|2022-05-30 17:59:10|93931.1|93881.1|93921.4|93871.4|93937|93887|93918.2|93868.2|53
1653933560000|2022-05-30 17:59:20|93921.2|93871.2|93926.5|93876.5|93926.8|93876.8|93921.2|93871.2|35
1653933570000|2022-05-30 17:59:30|93926.4|93876.4|93924.5|93874.5|93966.1|93885|93922.5|93833.5|32
1653933580000|2022-05-30 17:59:40|93925.4|93875.4|93924.4|93874.4|93925.7|93875.7|93924|93874|26
1653933590000|2022-05-30 17:59:50|93924.2|93874.2|93928.5|93878.5|93930.5|93880.5|93924.1|93874.1|33
1653933600000|2022-05-30 18:00:00|93928.9|93878.9|93935|93885|93972.3|93885.9|93926.4|93836.7|34
1653933610000|2022-05-30 18:00:10|93935.1|93885.1|93938.5|93888.5|93980.2|93891|93935.1|93848.6|45
1653933620000|2022-05-30 18:00:20|93938.7|93888.7|93938.2|93888.2|93940.3|93890.3|93931.8|93881.8|22
1653933630000|2022-05-30 18:00:30|93938|93888|93941.8|93891.8|93981.4|93895.5|93938|93849.4|33
1653933640000|2022-05-30 18:00:40|93941.7|93891.7|93939.7|93889.7|93941.7|93891.7|93938.1|93888.1|32
1653933650000|2022-05-30 18:00:50|93939.8|93889.8|93947|93897|93947.5|93897.5|93934.7|93884.7|42
1653933660000|2022-05-30 18:01:00|93947.7|93897.7|93941.5|93891.5|93952|93902|93939.9|93889.9|50
1653933670000|2022-05-30 18:01:10|93941.8|93891.8|93938|93888|93944.4|93894.4|93937.9|93887.9|35
1653933680000|2022-05-30 18:01:20|93937.9|93887.9|93937.1|93887.1|93938.1|93888.1|93937.1|93887.1|11
1653933690000|2022-05-30 18:01:30|93937.5|93887.5|93932.4|93882.4|93942.1|93892.1|93922.7|93872.7|57
1653933700000|2022-05-30 18:01:40|93931.4|93881.4|93930.2|93880.2|93971|93882|93930.2|93840|23
1653933710000|2022-05-30 18:01:50|93930.4|93880.4|93969.5|93829.9|93969.5|93880.4|93923.8|93829.5|22
1653933720000|2022-05-30 18:02:00|93963|93836.1|93924.2|93874.2|93963|93874.8|93923.2|93836.1|17
1653933730000|2022-05-30 18:02:10|93924|93874|93925.5|93875.5|93926.2|93876.2|93924|93874|19
1653933740000|2022-05-30 18:02:20|93925.4|93875.4|93916.8|93866.8|93925.4|93875.4|93916.7|93866.7|41
1653933750000|2022-05-30 18:02:30|93916.7|93866.7|93918.2|93868.2|93918.2|93868.2|93914.6|93864.6|21
1653933760000|2022-05-30 18:02:40|93918.3|93868.3|93916.8|93866.8|93951.4|93872.3|93909.8|93819.6|48
1653933770000|2022-05-30 18:02:50|93916.7|93866.7|93908.5|93858.5|93916.7|93866.7|93907.5|93857.5|31
1653933780000|2022-05-30 18:03:00|93908.6|93858.6|93935|93885|93973.8|93885.2|93908.5|93826.7|46
1653933790000|2022-05-30 18:03:10|93934.3|93884.3|93942.7|93892.7|93944|93894|93934.3|93884.3|36
1653933800000|2022-05-30 18:03:20|93942|93892|93930.4|93880.4|93978.6|93892|93928.5|93840.4|53
1653933810000|2022-05-30 18:03:30|93932.3|93882.3|93932|93882|93932.3|93882.3|93931.5|93881.5|18
1653933820000|2022-05-30 18:03:40|93931.9|93881.9|93932.4|93882.4|93932.8|93882.8|93931.4|93881.4|20
1653933830000|2022-05-30 18:03:50|93932.5|93882.5|93935.4|93885.4|93977.8|93885.4|93928.7|93836.1|19
1653933840000|2022-05-30 18:04:00|93935.3|93885.3|93936.4|93886.4|93981.3|93887.5|93927.5|93840.3|29
1653933850000|2022-05-30 18:04:10|93936.2|93886.2|93941.5|93891.5|93941.5|93891.5|93932.6|93882.6|30
1653933860000|2022-05-30 18:04:20|93941.3|93891.3|93939.1|93889.1|93977.6|93891.7|93938.7|93850.7|34
1653933870000|2022-05-30 18:04:30|93938.9|93888.9|93931.3|93881.3|93971.1|93888.9|93929.4|93838.9|32
1653933880000|2022-05-30 18:04:40|93931.2|93881.2|93928.8|93878.8|93971.5|93881.4|93926.6|93840.8|17
1653933890000|2022-05-30 18:04:50|93928.5|93878.5|93929|93879|93934.6|93884.6|93927.8|93877.8|29
1653933900000|2022-05-30 18:05:00|93929.1|93879.1|93931.5|93881.5|93931.8|93881.8|93929|93879|22
1653933910000|2022-05-30 18:05:10|93931.6|93881.6|93934.3|93884.3|93935.4|93885.4|93931.2|93881.2|28
1653933920000|2022-05-30 18:05:20|93934.4|93884.4|93931.3|93881.3|93934.4|93884.4|93930.8|93880.8|26
1653933930000|2022-05-30 18:05:30|93935.5|93885.5|93937|93887|93938|93888|93932.4|93882.4|24
1653933940000|2022-05-30 18:05:40|93936.8|93886.8|93937.9|93887.9|93938|93888|93936.8|93886.8|7
1653933950000|2022-05-30 18:05:50|93937.8|93887.8|93936.9|93886.9|93937.9|93887.9|93936.7|93886.7|13
1653933960000|2022-05-30 18:06:00|93937.1|93887.1|93938.3|93888.3|93940|93890|93937|93887|11
1653933970000|2022-05-30 18:06:10|93938.4|93888.4|93942.1|93892.1|93943.4|93893.4|93938.4|93888.4|33
1653933980000|2022-05-30 18:06:20|93942.2|93892.2|93942.4|93892.4|93943.2|93893.2|93942|93892|15
1653933990000|2022-05-30 18:06:30|93942.7|93892.7|93932|93882|93944.7|93894.7|93931.2|93881.2|34
1653934000000|2022-05-30 18:06:40|93933.8|93883.8|93927.7|93877.7|93933.9|93883.9|93926.7|93876.7|32
1653934010000|2022-05-30 18:06:50|93927.6|93877.6|93928.6|93878.6|93930.1|93880.1|93927.6|93877.6|19
1653934020000|2022-05-30 18:07:00|93928.5|93878.5|93928.9|93878.9|93928.9|93878.9|93928.5|93878.5|5
1653934030000|2022-05-30 18:07:10|93928.8|93878.8|93928.9|93878.9|93929|93879|93926|93876|29
1653934040000|2022-05-30 18:07:20|93928.3|93878.3|93932.3|93882.3|93976.2|93882.6|93927.9|93834.4|26
1653934050000|2022-05-30 18:07:30|93932.1|93882.1|93946.9|93896.9|93950|93900|93932.1|93882.1|43
1653934060000|2022-05-30 18:07:40|93947.2|93897.2|93946.9|93896.9|93985|93897.2|93946.6|93858.5|14
1653934070000|2022-05-30 18:07:50|93947.1|93897.1|93947.2|93897.2|93947.3|93897.3|93947|93897|6
1653934080000|2022-05-30 18:08:00|93947.1|93897.1|93947.6|93897.6|93947.8|93897.8|93946.7|93896.7|10
1653934090000|2022-05-30 18:08:10|93947.5|93897.5|93947.5|93897.5|93947.6|93897.6|93947.2|93897.2|6
1653934100000|2022-05-30 18:08:20|93947.6|93897.6|93947.3|93897.3|93947.6|93897.6|93947.3|93897.3|4
1653934110000|2022-05-30 18:08:30|93947.5|93897.5|93955.1|93905.1|93959.2|93909.2|93947.5|93897.5|16
1653934120000|2022-05-30 18:08:40|93955|93905|93955.8|93905.8|93956.2|93906.2|93954.3|93904.3|18
1653934130000|2022-05-30 18:08:50|93956.1|93906.1|93956.5|93906.5|93994.9|93907.4|93954.3|93865.7|16
1653934140000|2022-05-30 18:09:00|93956.3|93906.3|93956.4|93906.4|93956.5|93906.5|93955.9|93905.9|12
1653934150000|2022-05-30 18:09:10|93956.3|93906.3|93956.2|93906.2|93957.1|93907.1|93955.9|93905.9|16
1653934160000|2022-05-30 18:09:20|93956.3|93906.3|93956.7|93906.7|93956.7|93906.7|93956.1|93906.1|7
1653934170000|2022-05-30 18:09:30|93956.6|93906.6|93957.3|93907.3|93957.3|93907.3|93956.1|93906.1|6
1653934180000|2022-05-30 18:09:40|93957.2|93907.2|93956.2|93906.2|93957.3|93907.3|93955.8|93905.8|12
1653934190000|2022-05-30 18:09:50|93956|93906|93956.5|93906.5|93956.6|93906.6|93955.9|93905.9|7
1653934200000|2022-05-30 18:10:00|93956.1|93906.1|93951.9|93901.9|93956.3|93906.3|93945.7|93895.7|26
1653934210000|2022-05-30 18:10:10|93952.1|93902.1|93991.3|93863.9|93992.3|93904|93952.1|93862.2|13
1653934220000|2022-05-30 18:10:20|93994.9|93860.4|93953|93903|93995.7|93903.1|93952.9|93858|10
1653934230000|2022-05-30 18:10:30|93952.4|93902.4|93953.3|93903.3|93953.3|93903.3|93952.4|93902.4|9
1653934240000|2022-05-30 18:10:40|93952.9|93902.9|93953|93903|93953.3|93903.3|93952.7|93902.7|5
1653934250000|2022-05-30 18:10:50|93952.8|93902.8|93953.7|93903.7|93953.9|93903.9|93952.8|93902.8|4
1653934260000|2022-05-30 18:11:00|93953.4|93903.4|93952.8|93902.8|93953.4|93903.4|93952.6|93902.6|10
1653934270000|2022-05-30 18:11:10|93952.6|93902.6|93953.3|93903.3|93954.1|93904.1|93952.6|93902.6|4
1653934280000|2022-05-30 18:11:20|93953.2|93903.2|93957.9|93907.9|93959.5|93909.5|93944.3|93894.3|40
1653934290000|2022-05-30 18:11:30|93957.5|93907.5|93961.4|93911.4|93961.5|93911.5|93955|93905|23
1653934300000|2022-05-30 18:11:40|93961.5|93911.5|93964|93914|93964.2|93914.2|93961.4|93911.4|24
1653934310000|2022-05-30 18:11:50|93963.7|93913.7|93963.5|93913.5|93963.8|93913.8|93961.4|93911.4|16
1653934320000|2022-05-30 18:12:00|93963.4|93913.4|93964.4|93914.4|93964.9|93914.9|93962.8|93912.8|27
1653934330000|2022-05-30 18:12:10|93964.5|93914.5|93964.1|93914.1|93964.5|93914.5|93963.3|93913.3|12
1653934340000|2022-05-30 18:12:20|93963.8|93913.8|93970.3|93920.3|94006.1|93923.2|93959.3|93873.4|28
1653934350000|2022-05-30 18:12:30|94010.1|93881.8|93964.3|93914.3|94010.1|93921.1|93963.3|93873.3|26
1653934360000|2022-05-30 18:12:40|93964.2|93914.2|93972.8|93922.8|94011.5|93923.9|93962|93877.5|30
1653934370000|2022-05-30 18:12:50|94010.3|93884.8|93977.5|93927.5|94013.9|93927.5|93971.9|93881.9|10
1653934380000|2022-05-30 18:13:00|93977.3|93927.3|93976.9|93926.9|93977.3|93927.3|93976.6|93926.6|5
1653934390000|2022-05-30 18:13:10|93973.8|93923.8|93968.5|93918.5|94011.2|93926.4|93967.5|93880.4|24
1653934400000|2022-05-30 18:13:20|93968.2|93918.2|93969.5|93919.5|93971.9|93921.9|93966.7|93916.7|31
1653934410000|2022-05-30 18:13:30|93969.4|93919.4|93974.8|93924.8|93976.2|93926.2|93968.3|93918.3|27
1653934420000|2022-05-30 18:13:40|93974.9|93924.9|93967.9|93917.9|93977.8|93927.8|93967.9|93917.9|20
1653934430000|2022-05-30 18:13:50|93967.6|93917.6|93967.8|93917.8|94010.2|93917.8|93966.1|93870.9|22
1653934440000|2022-05-30 18:14:00|93968.1|93918.1|93976.6|93926.6|94016.6|93927.9|93967.5|93879.7|42
1653934450000|2022-05-30 18:14:10|93976.8|93926.8|93971.6|93921.6|93976.8|93926.8|93970.3|93920.3|28
1653934460000|2022-05-30 18:14:20|93971.5|93921.5|93975.8|93925.8|93976|93926|93971.3|93921.3|30
1653934470000|2022-05-30 18:14:30|93975.7|93925.7|93977.8|93927.8|93981.1|93931.1|93973.1|93923.1|36
1653934480000|2022-05-30 18:14:40|93978.3|93928.3|93977.6|93927.6|93979.5|93929.5|93977|93927|17
1653934490000|2022-05-30 18:14:50|93977.7|93927.7|93977.1|93927.1|93979.1|93929.1|93976.3|93926.3|39
1653934500000|2022-05-30 18:15:00|93977.3|93927.3|93981.9|93931.9|93984.5|93934.5|93974|93924|47
1653934510000|2022-05-30 18:15:10|93982.3|93932.3|93963.3|93913.3|93983.4|93933.4|93963|93913|54
1653934520000|2022-05-30 18:15:20|93963.7|93913.7|93953.4|93903.4|93963.7|93913.7|93950.9|93900.9|45
1653934530000|2022-05-30 18:15:30|93953.5|93903.5|93950.1|93900.1|93953.5|93903.5|93947.5|93897.5|29
1653934540000|2022-05-30 18:15:40|93949.7|93899.7|93991.9|93866.2|94002.1|93907.3|93949.7|93849.9|25
1653934550000|2022-05-30 18:15:50|93999|93858.8|93946.1|93896.1|93999|93901.2|93944.8|93858.5|27
1653934560000|2022-05-30 18:16:00|93945.9|93895.9|93951.8|93901.8|93992.1|93903.1|93941.3|93847.9|52
1653934570000|2022-05-30 18:16:10|93951.9|93901.9|93951.8|93901.8|93953.1|93903.1|93951.6|93901.6|22
1653934580000|2022-05-30 18:16:20|93951.9|93901.9|93964.4|93914.4|94004.9|93916.2|93951.9|93865|34
1653934590000|2022-05-30 18:16:30|93964.1|93914.1|93962.8|93912.8|93964.4|93914.4|93962.2|93912.2|26
1653934600000|2022-05-30 18:16:40|93962.7|93912.7|93962.9|93912.9|93963.1|93913.1|93962.1|93912.1|10
1653934610000|2022-05-30 18:16:50|93963|93913|93961.8|93911.8|94003.2|93913.2|93956.8|93865.6|28
1653934620000|2022-05-30 18:17:00|93961.9|93911.9|93963|93913|93963.3|93913.3|93959.9|93909.9|33
1653934630000|2022-05-30 18:17:10|93962.8|93912.8|93962.3|93912.3|93963|93913|93961.9|93911.9|12
1653934640000|2022-05-30 18:17:20|93962.1|93912.1|93962.9|93912.9|93963.6|93913.6|93962.1|93912.1|4
1653934650000|2022-05-30 18:17:30|93962.7|93912.7|93962.7|93912.7|93962.7|93912.7|93962.7|93912.7|1
1653934660000|2022-05-30 18:17:40|93962.8|93912.8|93963.3|93913.3|93963.6|93913.6|93962.7|93912.7|12
1653934670000|2022-05-30 18:17:50|93963.4|93913.4|93962.2|93912.2|93963.4|93913.4|93962.2|93912.2|6
1653934680000|2022-05-30 18:18:00|93962.3|93912.3|93962.3|93912.3|93962.3|93912.3|93962.2|93912.2|3
1653934690000|2022-05-30 18:18:10|93962.7|93912.7|93963.6|93913.6|93963.6|93913.6|93962.6|93912.6|3
1653934700000|2022-05-30 18:18:20|93963.4|93913.4|93964.6|93914.6|93966.9|93916.9|93962|93912|14
1653934710000|2022-05-30 18:18:30|93964.5|93914.5|93964.5|93914.5|93964.5|93914.5|93964.2|93914.2|3
1653934720000|2022-05-30 18:18:40|93964.4|93914.4|93964|93914|93965|93915|93964|93914|7
1653934730000|2022-05-30 18:18:50|93964.1|93914.1|93963.9|93913.9|93964.4|93914.4|93963.9|93913.9|5
1653934740000|2022-05-30 18:19:00|93964.1|93914.1|93953.9|93903.9|93995.3|93916.3|93952.1|93859.8|32
1653934750000|2022-05-30 18:19:10|93954.1|93904.1|93952.8|93902.8|93954.2|93904.2|93952.8|93902.8|6
1653934760000|2022-05-30 18:19:20|93954.3|93904.3|93937.1|93887.1|93954.3|93904.3|93936.3|93886.3|19
1653934770000|2022-05-30 18:19:30|93935.9|93885.9|93905.7|93855.7|93937|93887|93905.2|93855.2|40
1653934780000|2022-05-30 18:19:40|93905.6|93855.6|93903.5|93853.5|93905.6|93855.6|93896.6|93846.6|23
1653934790000|2022-05-30 18:19:50|93904.8|93854.8|93911.4|93861.4|93914.1|93864.1|93904.8|93854.8|28
1653934800000|2022-05-30 18:20:00|93911.3|93861.3|93917.3|93867.3|93962.9|93868.1|93906.3|93804.7|56
1653934810000|2022-05-30 18:20:10|93957|93827.3|93916.6|93866.6|93957|93867.1|93916.6|93827.3|17
1653934820000|2022-05-30 18:20:20|93916.9|93866.9|93917.9|93867.9|93954.3|93869.2|93916.6|93828.8|13
1653934830000|2022-05-30 18:20:30|93918|93868|93911|93861|93951.5|93872.4|93907.9|93820.7|36
1653934840000|2022-05-30 18:20:40|93911.1|93861.1|93978.1|93852.8|93988.9|93890.9|93910.9|93815.8|60
1653934850000|2022-05-30 18:20:50|93940.2|93890.2|93938.9|93888.9|93981|93890.2|93938.6|93847.2|16
1653934860000|2022-05-30 18:21:00|93938.8|93888.8|93951.6|93901.6|93991|93905.7|93938.8|93857.2|24
1653934870000|2022-05-30 18:21:10|93951.2|93901.2|93953.6|93903.6|93989.7|93903.7|93949|93864.7|31
1653934880000|2022-05-30 18:21:20|93953.3|93903.3|93972|93846.9|93992.8|93903.3|93933.8|93838.9|42
1653934890000|2022-05-30 18:21:30|93976.2|93845.8|93975.4|93845|93982.6|93885.8|93935.5|93836.2|23
1653934900000|2022-05-30 18:21:40|93974.6|93845.2|93973.5|93848.2|93983.1|93886|93933.4|93836.9|18
1653934910000|2022-05-30 18:21:50|93973.6|93848.1|93935|93885|93973.6|93887.1|93931.7|93848.1|33
1653934920000|2022-05-30 18:22:00|93935.1|93885.1|93931.7|93881.7|93979.3|93885.1|93921|93828.3|56
1653934930000|2022-05-30 18:22:10|93923|93873|93929.9|93879.9|93971.9|93880|93910.7|93817.1|55
1653934940000|2022-05-30 18:22:20|93929.8|93879.8|93929.5|93879.5|93974.2|93880.1|93928.8|93834|13
1653934950000|2022-05-30 18:22:30|93929.4|93879.4|93963.2|93819|93967.9|93881.5|93915.3|93819|25
1653934960000|2022-05-30 18:22:40|93959.9|93822.6|93916.3|93866.3|93959.9|93874.4|93914.6|93822.6|36
1653934970000|2022-05-30 18:22:50|93916.7|93866.7|93956.8|93820.7|93963.3|93871|93908.9|93810.4|42
1653934980000|2022-05-30 18:23:00|93957.9|93819.6|93951.8|93825.4|93959|93869.4|93909.5|93819.4|27
1653934990000|2022-05-30 18:23:10|93914|93864|93911|93861|93915.8|93865.8|93911|93861|9
1653935000000|2022-05-30 18:23:20|93911.3|93861.3|93918.5|93868.5|93958|93868.9|93905.7|93823.5|23
1653935010000|2022-05-30 18:23:30|93956.8|93829|93918.4|93868.4|93960.2|93868.6|93917.4|93825|26
1653935020000|2022-05-30 18:23:40|93918.3|93868.3|93918.1|93868.1|93918.4|93868.4|93917.8|93867.8|9
1653935030000|2022-05-30 18:23:50|93917.9|93867.9|93935|93885|93980.2|93890.5|93917.9|93835.5|32
1653935040000|2022-05-30 18:24:00|93934.8|93884.8|93912.7|93862.7|93975.3|93884.9|93912.7|93843.7|21
1653935050000|2022-05-30 18:24:10|93909.8|93859.8|93908.1|93858.1|93909.8|93859.8|93905.5|93855.5|37
1653935060000|2022-05-30 18:24:20|93908.3|93858.3|93941.6|93891.6|93974.3|93892.2|93905.9|93845.2|41
1653935070000|2022-05-30 18:24:30|93941.8|93891.8|93988.1|93938.1|94033|93942.8|93941.7|93860.9|56
1653935080000|2022-05-30 18:24:40|93988.3|93938.3|93983.6|93933.6|93989|93939|93981.7|93931.7|20
1653935090000|2022-05-30 18:24:50|93984.7|93934.7|93979.1|93929.1|93984.9|93934.9|93979.1|93929.1|14
1653935100000|2022-05-30 18:25:00|93979.4|93929.4|93984.5|93934.5|93984.8|93934.8|93979.4|93929.4|16
1653935110000|2022-05-30 18:25:10|93984.6|93934.6|93980.3|93930.3|93985|93935|93979.3|93929.3|32
1653935120000|2022-05-30 18:25:20|93980.2|93930.2|93965.9|93915.9|94012.3|93930.2|93965.3|93868.5|46
1653935130000|2022-05-30 18:25:30|93966.1|93916.1|93988.3|93858.9|93994.6|93916.1|93947.5|93852.1|43
1653935140000|2022-05-30 18:25:40|93987.9|93859.3|93987.8|93859.9|93997.6|93900.8|93948.3|93852.4|23
1653935150000|2022-05-30 18:25:50|93986.8|93861.6|93961.9|93911.9|93986.8|93912.4|93949.2|93861.6|42
1653935160000|2022-05-30 18:26:00|93999.3|93873.6|93957.8|93907.8|94000.9|93910.9|93953.9|93870.2|31
1653935170000|2022-05-30 18:26:10|93957.6|93907.6|93949.6|93899.6|93957.6|93907.6|93949.6|93899.6|30
1653935180000|2022-05-30 18:26:20|93949.5|93899.5|93936|93886|93949.8|93899.8|93935.7|93885.7|23
1653935190000|2022-05-30 18:26:30|93935.5|93885.5|93933.7|93883.7|93979.2|93886.1|93932.6|93842.4|23
1653935200000|2022-05-30 18:26:40|93933.9|93883.9|93952.6|93902.6|93990|93903.1|93923.2|93864.3|35
1653935210000|2022-05-30 18:26:50|93952.8|93902.8|93958.8|93908.8|93998.2|93911|93952.8|93872|37
1653935220000|2022-05-30 18:27:00|93960.7|93910.7|93960.5|93910.5|93960.8|93910.8|93959.3|93909.3|17
1653935230000|2022-05-30 18:27:10|93961.2|93911.2|93993|93847.5|94012.3|93911.4|93942.5|93841.5|37
1653935240000|2022-05-30 18:27:20|93995|93845.2|93990.5|93850.4|94003.2|93856.7|93982.6|93837.1|19
1653935250000|2022-05-30 18:27:30|93988.3|93852.7|93946.4|93896.4|93994.1|93896.4|93946.2|93846.1|20
1653935260000|2022-05-30 18:27:40|93990.6|93851.5|93947.2|93897.2|93990.6|93897.3|93946.3|93851.5|19
1653935270000|2022-05-30 18:27:50|93947.1|93897.1|93984.2|93856.3|93988.4|93897.1|93941.6|93846.8|35
1653935280000|2022-05-30 18:28:00|93982.5|93856.4|93936.4|93886.4|93988.5|93888.1|93933.9|93848.3|41
1653935290000|2022-05-30 18:28:10|93936.7|93886.7|93937.3|93887.3|93937.9|93887.9|93936.7|93886.7|10
1653935300000|2022-05-30 18:28:20|93937.1|93887.1|93935.9|93885.9|93937.5|93887.5|93934.7|93884.7|12
1653935310000|2022-05-30 18:28:30|93936.3|93886.3|93936.7|93886.7|93936.8|93886.8|93936.1|93886.1|5
1653935320000|2022-05-30 18:28:40|93938|93888|93938.1|93888.1|93938.1|93888.1|93937.6|93887.6|4
1653935330000|2022-05-30 18:28:50|93938.6|93888.6|93930.9|93880.9|93938.6|93888.6|93929.5|93879.5|17
1653935340000|2022-05-30 18:29:00|93930.8|93880.8|93918.6|93868.6|93931.3|93881.3|93918.6|93868.6|32
1653935350000|2022-05-30 18:29:10|93920.9|93870.9|93886.4|93836.4|93925.1|93870.9|93884.4|93798.5|59
1653935360000|2022-05-30 18:29:20|93886.2|93836.2|93899.5|93849.5|93900.7|93850.7|93886.2|93836.2|50
1653935370000|2022-05-30 18:29:30|93899.1|93849.1|93942|93808.8|93948.6|93849.9|93898.6|93800.3|32
1653935380000|2022-05-30 18:29:40|93939.2|93811.6|93941.1|93809.1|93947.5|93850.4|93900.4|93803.1|17
1653935390000|2022-05-30 18:29:50|93939.9|93812.3|93965|93830.3|93970.5|93874|93908.7|93812.3|45
1653935400000|2022-05-30 18:30:00|93965.6|93829.7|93965.7|93835.2|93967|93874.6|93918.8|93825.8|40
1653935410000|2022-05-30 18:30:10|93967.8|93833.3|93964.2|93836.6|93967.8|93875.6|93925|93833.3|12
1653935420000|2022-05-30 18:30:20|93963.5|93837.1|93969.1|93831.9|93969.1|93875.3|93925.1|93831.7|17
1653935430000|2022-05-30 18:30:30|93968.5|93832.6|93924.4|93874.4|93968.5|93875.6|93922.8|93832.6|23
1653935440000|2022-05-30 18:30:40|93924.5|93874.5|93916|93866|93925.1|93875.1|93915.6|93865.6|21
1653935450000|2022-05-30 18:30:50|93917.5|93867.5|93910.2|93860.2|93962.4|93868.9|93908.6|93810.8|26
1653935460000|2022-05-30 18:31:00|93909.7|93859.7|93913.1|93863.1|93954.7|93866.6|93907.1|93812.8|44
1653935470000|2022-05-30 18:31:10|93951.7|93823.5|93911.5|93861.5|93954.5|93865.4|93910.2|93822.3|42
1653935480000|2022-05-30 18:31:20|93911.3|93861.3|93912.1|93862.1|93912.2|93862.2|93910.7|93860.7|26
1653935490000|2022-05-30 18:31:30|93912.2|93862.2|93912.2|93862.2|93913|93863|93910.8|93860.8|28
1653935500000|2022-05-30 18:31:40|93912.3|93862.3|93912.3|93862.3|93912.9|93862.9|93912.1|93862.1|33
1653935510000|2022-05-30 18:31:50|93912.6|93862.6|93912.4|93862.4|93913.4|93863.4|93912|93862|38
1653935520000|2022-05-30 18:32:00|93912.8|93862.8|93911.8|93861.8|93913.5|93863.5|93911.3|93861.3|32
1653935530000|2022-05-30 18:32:10|93911.9|93861.9|93912.6|93862.6|93912.6|93862.6|93911.9|93861.9|8
1653935540000|2022-05-30 18:32:20|93912.7|93862.7|93912.5|93862.5|93912.8|93862.8|93912|93862|8
1653935550000|2022-05-30 18:32:30|93904.5|93854.5|93911.4|93861.4|93912|93862|93904.5|93854.5|17
1653935560000|2022-05-30 18:32:40|93912|93862|93912.1|93862.1|93912.3|93862.3|93911.7|93861.7|8
1653935570000|2022-05-30 18:32:50|93912|93862|93912|93862|93912|93862|93911.8|93861.8|3
1653935580000|2022-05-30 18:33:00|93912.2|93862.2|93915.6|93865.6|93955.7|93866.7|93909.1|93816.2|28
1653935590000|2022-05-30 18:33:10|93916.4|93866.4|93915.9|93865.9|93916.4|93866.4|93915|93865|7
1653935600000|2022-05-30 18:33:20|93916|93866|93932.7|93882.7|93970.7|93882.7|93911.8|93842|31
1653935610000|2022-05-30 18:33:30|93933.5|93883.5|93933|93883|93976.9|93883.8|93933|93839.1|12
1653935620000|2022-05-30 18:33:40|93971.4|93843.9|93933|93883|93973.5|93883.2|93932.7|93839.9|14
1653935630000|2022-05-30 18:33:50|93976.3|93839.1|93931.9|93881.9|93976.3|93883|93931.5|93839.1|10
1653935640000|2022-05-30 18:34:00|93931.6|93881.6|93933.4|93883.4|93933.4|93883.4|93931.6|93881.6|12
1653935650000|2022-05-30 18:34:10|93933.2|93883.2|93933.8|93883.8|93933.9|93883.9|93931.9|93881.9|15
1653935660000|2022-05-30 18:34:20|93932|93882|93932.8|93882.8|93932.8|93882.8|93931.9|93881.9|5
1653935670000|2022-05-30 18:34:30|93932.9|93882.9|93927.2|93877.2|93933.1|93883.1|93927.2|93877.2|21
1653935680000|2022-05-30 18:34:40|93927|93877|93922.4|93872.4|93971.1|93877.4|93921.6|93827.7|35
1653935690000|2022-05-30 18:34:50|93923|93873|93928.8|93878.8|93963.9|93879.6|93923|93831.8|21
1653935700000|2022-05-30 18:35:00|93929|93879|93927.6|93877.6|93930.7|93880.7|93927.3|93877.3|24
1653935710000|2022-05-30 18:35:10|93927.9|93877.9|93928.1|93878.1|93969.4|93878.2|93927.6|93835.5|11
1653935720000|2022-05-30 18:35:20|93928.2|93878.2|93928.4|93878.4|93928.7|93878.7|93928|93878|8
1653935730000|2022-05-30 18:35:30|93928.3|93878.3|93928.7|93878.7|93929|93879|93927.5|93877.5|13
1653935740000|2022-05-30 18:35:40|93928.4|93878.4|93928.9|93878.9|93929.6|93879.6|93928.4|93878.4|12
1653935750000|2022-05-30 18:35:50|93929|93879|93928.5|93878.5|93929.5|93879.5|93928|93878|7
1653935760000|2022-05-30 18:36:00|93921|93871|93929.4|93879.4|93929.7|93879.7|93921|93871|14
1653935770000|2022-05-30 18:36:10|93930.1|93880.1|93930.2|93880.2|93930.2|93880.2|93929.6|93879.6|3
1653935780000|2022-05-30 18:36:20|93929.9|93879.9|93919.3|93869.3|93929.9|93879.9|93918.3|93868.3|33
1653935790000|2022-05-30 18:36:30|93919.2|93869.2|93920.1|93870.1|93920.1|93870.1|93919.2|93869.2|4
1653935800000|2022-05-30 18:36:40|93920.2|93870.2|93918.5|93868.5|93920.2|93870.2|93917.9|93867.9|8
1653935810000|2022-05-30 18:36:50|93918.6|93868.6|93919|93869|93919|93869|93918.6|93868.6|6
1653935820000|2022-05-30 18:37:00|93919.1|93869.1|93919.7|93869.7|93920.3|93870.3|93917.4|93867.4|7
1653935830000|2022-05-30 18:37:10|93919.5|93869.5|93919.1|93869.1|93919.5|93869.5|93919.1|93869.1|2
1653935840000|2022-05-30 18:37:20|93919.2|93869.2|93918.2|93868.2|93919.3|93869.3|93918.2|93868.2|4
1653935850000|2022-05-30 18:37:30|93918.7|93868.7|93919.6|93869.6|93920.6|93870.6|93918.6|93868.6|12
1653935860000|2022-05-30 18:37:40|93919.5|93869.5|93920.8|93870.8|93922.1|93872.1|93919.5|93869.5|9
1653935870000|2022-05-30 18:37:50|93921|93871|93920.5|93870.5|93921|93871|93920.5|93870.5|7
1653935880000|2022-05-30 18:38:00|93920.8|93870.8|93918.6|93868.6|93920.8|93870.8|93918.4|93868.4|8
1653935890000|2022-05-30 18:38:10|93918.9|93868.9|93906.5|93856.5|93919.3|93869.3|93906.5|93856.5|20
1653935900000|2022-05-30 18:38:20|93906.2|93856.2|93906.2|93856.2|93906.2|93856.2|93905.4|93855.4|20
1653935910000|2022-05-30 18:38:30|93904.7|93854.7|93903.2|93853.2|93904.7|93854.7|93902.2|93852.2|15
1653935920000|2022-05-30 18:38:40|93902.9|93852.9|93903.1|93853.1|93903.3|93853.3|93902.9|93852.9|4
1653935930000|2022-05-30 18:38:50|93903.5|93853.5|93903.6|93853.6|93903.6|93853.6|93903.1|93853.1|5
1653935940000|2022-05-30 18:39:00|93903.9|93853.9|93886.8|93836.8|93904.4|93854.4|93885.7|93835.7|31
1653935950000|2022-05-30 18:39:10|93886.3|93836.3|93884.1|93834.1|93886.9|93836.9|93882.8|93832.8|16
1653935960000|2022-05-30 18:39:20|93884.5|93834.5|93886.9|93836.9|93886.9|93836.9|93884.5|93834.5|11
1653935970000|2022-05-30 18:39:30|93886.6|93836.6|93889.9|93839.9|93889.9|93839.9|93886.6|93836.6|4
1653935980000|2022-05-30 18:39:40|93888.9|93838.9|93888.9|93838.9|93888.9|93838.9|93888.9|93838.9|1
1653935990000|2022-05-30 18:39:50|93889.2|93839.2|93888.4|93838.4|93889.2|93839.2|93888.3|93838.3|13
1653936000000|2022-05-30 18:40:00|93887.8|93837.8|93899.1|93849.1|93947.9|93852.2|93887.6|93803.3|33
1653936010000|2022-05-30 18:40:10|93899|93849|93899.4|93849.4|93947.3|93854.8|93897.4|93798.1|29
1653936020000|2022-05-30 18:40:20|93899.8|93849.8|93943.9|93801.8|93943.9|93849.8|93897.8|93801.8|12
1653936030000|2022-05-30 18:40:30|93944.8|93800.8|93898.8|93848.8|93944.8|93848.8|93898|93800.8|13
1653936040000|2022-05-30 18:40:40|93898.3|93848.3|93886.9|93836.9|93899.5|93849.5|93886.7|93836.7|23
1653936050000|2022-05-30 18:40:50|93887|93837|93886.3|93836.3|93887.4|93837.4|93883.9|93833.9|21
1653936060000|2022-05-30 18:41:00|93886.4|93836.4|93886.9|93836.9|93886.9|93836.9|93886.4|93836.4|8
1653936070000|2022-05-30 18:41:10|93886.7|93836.7|93885|93835|93887.3|93837.3|93883.2|93833.2|8
1653936080000|2022-05-30 18:41:20|93885.2|93835.2|93884.8|93834.8|93886|93836|93883.5|93833.5|10
1653936090000|2022-05-30 18:41:30|93886.2|93836.2|93883.9|93833.9|93926.1|93836.2|93883.4|93796.6|8
1653936100000|2022-05-30 18:41:40|93884.7|93834.7|93885.2|93835.2|93885.2|93835.2|93883.5|93833.5|14
1653936110000|2022-05-30 18:41:50|93885.4|93835.4|93885|93835|93885.4|93835.4|93884.6|93834.6|3
1653936120000|2022-05-30 18:42:00|93884.8|93834.8|93886.3|93836.3|93886.3|93836.3|93884.8|93834.8|7
1653936130000|2022-05-30 18:42:10|93886.5|93836.5|93886.3|93836.3|93886.7|93836.7|93886|93836|9
1653936140000|2022-05-30 18:42:20|93885.8|93835.8|93886.9|93836.9|93889|93839|93885.8|93835.8|14
1653936150000|2022-05-30 18:42:30|93887.6|93837.6|93887.1|93837.1|93887.7|93837.7|93886.4|93836.4|13
1653936160000|2022-05-30 18:42:40|93887.2|93837.2|93885.7|93835.7|93887.2|93837.2|93885.3|93835.3|15
1653936170000|2022-05-30 18:42:50|93885.8|93835.8|93885.9|93835.9|93886|93836|93885.7|93835.7|6
1653936180000|2022-05-30 18:43:00|93885.6|93835.6|93885.7|93835.7|93885.7|93835.7|93885.5|93835.5|3
1653936190000|2022-05-30 18:43:10|93886.3|93836.3|93885.6|93835.6|93886.6|93836.6|93883.8|93833.8|5
1653936200000|2022-05-30 18:43:20|93885.4|93835.4|93906.1|93856.1|93907|93857|93885.4|93835.4|25
1653936210000|2022-05-30 18:43:30|93906.2|93856.2|93905.4|93855.4|93906.5|93856.5|93905.4|93855.4|6
1653936220000|2022-05-30 18:43:40|93905.3|93855.3|93908.5|93858.5|93945.5|93858.6|93905.3|93816|17
1653936230000|2022-05-30 18:43:50|93909.4|93859.4|93904|93854|93912.6|93862.6|93902.5|93852.5|30
1653936240000|2022-05-30 18:44:00|93903.9|93853.9|93904.4|93854.4|93904.4|93854.4|93903.9|93853.9|3
1653936250000|2022-05-30 18:44:10|93904.2|93854.2|93902.3|93852.3|93908.7|93858.7|93901.3|93851.3|24
1653936260000|2022-05-30 18:44:20|93902.5|93852.5|93911.6|93861.6|93916|93866|93900.9|93850.9|33
1653936270000|2022-05-30 18:44:30|93910.8|93860.8|93911.6|93861.6|93913.3|93863.3|93909.4|93859.4|24
1653936280000|2022-05-30 18:44:40|93911.7|93861.7|93912.5|93862.5|93952.9|93865.3|93910|93825.5|33
1653936290000|2022-05-30 18:44:50|93912.4|93862.4|93917.2|93867.2|93957.1|93867.8|93910.4|93826.7|27
1653936300000|2022-05-30 18:45:00|93916.9|93866.9|93897.5|93847.5|93961.7|93867.7|93897.5|93822.1|17
1653936310000|2022-05-30 18:45:10|93895.7|93845.7|93897.3|93847.3|93897.3|93847.3|93894.6|93844.6|18
1653936320000|2022-05-30 18:45:20|93897|93847|93897.6|93847.6|93897.6|93847.6|93897|93847|6
1653936330000|2022-05-30 18:45:30|93897.7|93847.7|93895.6|93845.6|93897.8|93847.8|93892.6|93842.6|27
1653936340000|2022-05-30 18:45:40|93895.5|93845.5|93896.9|93846.9|93897.5|93847.5|93895.5|93845.5|10
1653936350000|2022-05-30 18:45:50|93897.4|93847.4|93877.9|93827.9|93897.4|93847.4|93877|93827|37
1653936360000|2022-05-30 18:46:00|93880.7|93830.7|93879.8|93829.8|93880.7|93830.7|93878|93828|12
1653936370000|2022-05-30 18:46:10|93882.8|93832.8|93878.7|93828.7|93883.6|93833.6|93876|93826|32
1653936380000|2022-05-30 18:46:20|93879.1|93829.1|93879.1|93829.1|93879.1|93829.1|93879.1|93829.1|1
1653936390000|2022-05-30 18:46:30|93878.6|93828.6|93874.9|93824.9|93878.6|93828.6|93874.7|93824.7|14
1653936400000|2022-05-30 18:46:40|93875.3|93825.3|93876.3|93826.3|93876.5|93826.5|93875.1|93825.1|14
1653936410000|2022-05-30 18:46:50|93871.8|93821.8|93875.7|93825.7|93875.8|93825.8|93871.5|93821.5|35
1653936420000|2022-05-30 18:47:00|93877|93827|93879.9|93829.9|93881.9|93831.9|93877|93827|29
1653936430000|2022-05-30 18:47:10|93880.5|93830.5|93882.1|93832.1|93883.1|93833.1|93880.5|93830.5|16
1653936440000|2022-05-30 18:47:20|93882.4|93832.4|93882.9|93832.9|93888.1|93838.1|93879.6|93829.6|31
1653936450000|2022-05-30 18:47:30|93882.3|93832.3|93881.8|93831.8|93883|93833|93881.2|93831.2|15
1653936460000|2022-05-30 18:47:40|93881.6|93831.6|93882|93832|93882.2|93832.2|93881.6|93831.6|13
1653936470000|2022-05-30 18:47:50|93882.1|93832.1|93881.1|93831.1|93883.4|93833.4|93880.7|93830.7|7
1653936480000|2022-05-30 18:48:00|93881.8|93831.8|93881.1|93831.1|93882.1|93832.1|93880.1|93830.1|17
1653936490000|2022-05-30 18:48:10|93881.4|93831.4|93882.5|93832.5|93882.5|93832.5|93878.8|93828.8|15
1653936500000|2022-05-30 18:48:20|93882.7|93832.7|93881.6|93831.6|93883|93833|93880.7|93830.7|21
1653936510000|2022-05-30 18:48:30|93882.2|93832.2|93887.8|93837.8|93891.6|93841.6|93882.2|93832.2|28
1653936520000|2022-05-30 18:48:40|93888|93838|93887.8|93837.8|93888.6|93838.6|93886.8|93836.8|21
1653936530000|2022-05-30 18:48:50|93890|93840|93883.6|93833.6|93892.9|93842.9|93883|93833|30
1653936540000|2022-05-30 18:49:00|93885|93835|93880.4|93830.4|93885|93835|93880|93830|19
1653936550000|2022-05-30 18:49:10|93880.6|93830.6|93880.2|93830.2|93880.6|93830.6|93879.8|93829.8|15
1653936560000|2022-05-30 18:49:20|93880.1|93830.1|93880.7|93830.7|93881|93831|93878.2|93828.2|21
1653936570000|2022-05-30 18:49:30|93881.3|93831.3|93881.6|93831.6|93884.4|93834.4|93881.3|93831.3|12
1653936580000|2022-05-30 18:49:40|93883.8|93833.8|93900.7|93850.7|93901.4|93851.4|93881.7|93831.7|32
1653936590000|2022-05-30 18:49:50|93901.3|93851.3|93905.4|93855.4|93906.4|93856.4|93901.3|93851.3|23
1653936600000|2022-05-30 18:50:00|93905.6|93855.6|93904|93854|93906|93856|93902.3|93852.3|30
1653936610000|2022-05-30 18:50:10|93904.4|93854.4|93908.8|93858.8|93914|93864|93904.2|93854.2|20
1653936620000|2022-05-30 18:50:20|93909.5|93859.5|93910.8|93860.8|93912.6|93862.6|93908.8|93858.8|35
1653936630000|2022-05-30 18:50:30|93911.1|93861.1|93910.6|93860.6|93912.5|93862.5|93910.6|93860.6|20
1653936640000|2022-05-30 18:50:40|93910.7|93860.7|93911|93861|93911.3|93861.3|93910.4|93860.4|19
1653936650000|2022-05-30 18:50:50|93910.8|93860.8|93911.8|93861.8|93912.2|93862.2|93908.1|93858.1|28
1653936660000|2022-05-30 18:51:00|93911.9|93861.9|93912.3|93862.3|93912.3|93862.3|93909.3|93859.3|22
1653936670000|2022-05-30 18:51:10|93912.2|93862.2|93911.5|93861.5|93913.2|93863.2|93909.2|93859.2|22
1653936680000|2022-05-30 18:51:20|93911.6|93861.6|93912.3|93862.3|93912.7|93862.7|93911.6|93861.6|8
1653936690000|2022-05-30 18:51:30|93912.7|93862.7|93912.6|93862.6|93913|93863|93912.6|93862.6|7
1653936700000|2022-05-30 18:51:40|93912.3|93862.3|93914.6|93864.6|93917.2|93867.2|93911.1|93861.1|19
1653936710000|2022-05-30 18:51:50|93915|93865|93920.4|93870.4|93920.4|93870.4|93914.7|93864.7|28
1653936720000|2022-05-30 18:52:00|93920.8|93870.8|93921.4|93871.4|93921.7|93871.7|93919.1|93869.1|21
1653936730000|2022-05-30 18:52:10|93921.5|93871.5|93920.3|93870.3|93921.5|93871.5|93919.8|93869.8|15
1653936740000|2022-05-30 18:52:20|93920.2|93870.2|93920.2|93870.2|93921.7|93871.7|93919.6|93869.6|11
1653936750000|2022-05-30 18:52:30|93920.3|93870.3|93921.8|93871.8|93922.4|93872.4|93919.7|93869.7|13
1653936760000|2022-05-30 18:52:40|93921.6|93871.6|93913.3|93863.3|93921.6|93871.6|93911.9|93861.9|30
1653936770000|2022-05-30 18:52:50|93913|93863|93917.6|93867.6|93917.9|93867.9|93911.1|93861.1|24
1653936780000|2022-05-30 18:53:00|93917.7|93867.7|93922.8|93872.8|93922.8|93872.8|93917.1|93867.1|22
1653936790000|2022-05-30 18:53:10|93923.6|93873.6|93923.5|93873.5|93927|93877|93923.2|93873.2|22
1653936800000|2022-05-30 18:53:20|93924.1|93874.1|93923.1|93873.1|93925.6|93875.6|93923.1|93873.1|11
1653936810000|2022-05-30 18:53:30|93923.3|93873.3|93921.5|93871.5|93923.9|93873.9|93921.5|93871.5|8
1653936820000|2022-05-30 18:53:40|93921|93871|93922.7|93872.7|93924.3|93874.3|93920.4|93870.4|23
1653936830000|2022-05-30 18:53:50|93922.8|93872.8|93923.6|93873.6|93924.4|93874.4|93922.8|93872.8|11
1653936840000|2022-05-30 18:54:00|93922.7|93872.7|93923.7|93873.7|93924.4|93874.4|93922.7|93872.7|13
1653936850000|2022-05-30 18:54:10|93923.5|93873.5|93949.1|93899.1|93952.1|93902.1|93923.5|93873.5|62
1653936860000|2022-05-30 18:54:20|93948.9|93898.9|93961.8|93911.8|93961.8|93911.8|93946.3|93896.3|38
1653936870000|2022-05-30 18:54:30|93962|93912|93962.3|93912.3|93963.4|93913.4|93960.5|93910.5|44
1653936880000|2022-05-30 18:54:40|93962.2|93912.2|93970.8|93920.8|94013.4|93929.1|93962.2|93885.3|43
1653936890000|2022-05-30 18:54:50|93970.7|93920.7|93971|93921|94010.1|93923.1|93970.1|93884|36
1653936900000|2022-05-30 18:55:00|93971.2|93921.2|93971.4|93921.4|93973|93923|93970.3|93920.3|23
1653936910000|2022-05-30 18:55:10|93971.3|93921.3|93969.9|93919.9|93971.3|93921.3|93968.4|93918.4|25
1653936920000|2022-05-30 18:55:20|93970|93920|93966.9|93916.9|93970.1|93920.1|93966|93916|35
1653936930000|2022-05-30 18:55:30|93966.6|93916.6|93967.8|93917.8|93967.8|93917.8|93966.1|93916.1|16
1653936940000|2022-05-30 18:55:40|93967.4|93917.4|93967|93917|93967.7|93917.7|93965.1|93915.1|24
1653936950000|2022-05-30 18:55:50|93967.1|93917.1|93967.8|93917.8|93968.1|93918.1|93966|93916|15
1653936960000|2022-05-30 18:56:00|93967.5|93917.5|93968.3|93918.3|93968.5|93918.5|93966.9|93916.9|23
1653936970000|2022-05-30 18:56:10|93967.3|93917.3|93967|93917|93967.8|93917.8|93965.2|93915.2|16
1653936980000|2022-05-30 18:56:20|93966.8|93916.8|93966|93916|93968.2|93918.2|93964.7|93914.7|19
1653936990000|2022-05-30 18:56:30|93966.1|93916.1|93965.7|93915.7|93966.1|93916.1|93963|93913|22
1653937000000|2022-05-30 18:56:40|93965.4|93915.4|93958.9|93908.9|93965.4|93915.4|93957.2|93907.2|31
1653937010000|2022-05-30 18:56:50|93958.2|93908.2|93962.2|93912.2|93963.5|93913.5|93957|93907|31
1653937020000|2022-05-30 18:57:00|93963|93913|93960.9|93910.9|93963.5|93913.5|93960.3|93910.3|19
1653937030000|2022-05-30 18:57:10|93960.7|93910.7|93957.7|93907.7|93964|93914|93956.6|93906.6|29
1653937040000|2022-05-30 18:57:20|93957.6|93907.6|93957.8|93907.8|93959.5|93909.5|93957.3|93907.3|21
1653937050000|2022-05-30 18:57:30|93957.7|93907.7|93958.6|93908.6|93959.2|93909.2|93956.5|93906.5|31
1653937060000|2022-05-30 18:57:40|93958.3|93908.3|93953.2|93903.2|93959.5|93909.5|93951.8|93901.8|28
1653937070000|2022-05-30 18:57:50|93952.8|93902.8|93953.6|93903.6|93953.8|93903.8|93952.5|93902.5|19
1653937080000|2022-05-30 18:58:00|93953.7|93903.7|93954|93904|93964|93914|93950.5|93900.5|52
1653937090000|2022-05-30 18:58:10|93954.1|93904.1|93952.3|93902.3|93954.1|93904.1|93951.8|93901.8|35
1653937100000|2022-05-30 18:58:20|93952.4|93902.4|93953.1|93903.1|93953.3|93903.3|93951.1|93901.1|24
1653937110000|2022-05-30 18:58:30|93953|93903|93952.8|93902.8|93953.1|93903.1|93952.6|93902.6|11
1653937120000|2022-05-30 18:58:40|93952.7|93902.7|93952.1|93902.1|93954.1|93904.1|93951.6|93901.6|20
1653937130000|2022-05-30 18:58:50|93952|93902|93950.4|93900.4|93955.1|93905.1|93948|93898|35
1653937140000|2022-05-30 18:59:00|93950.1|93900.1|93963.7|93913.7|93964.8|93914.8|93950.1|93900.1|26
1653937150000|2022-05-30 18:59:10|93963.5|93913.5|93964|93914|93965.6|93915.6|93958.8|93908.8|39
1653937160000|2022-05-30 18:59:20|93963.8|93913.8|93954.7|93904.7|93993.7|93915.4|93954|93867.1|21
1653937170000|2022-05-30 18:59:30|93954.5|93904.5|93953.2|93903.2|93957.8|93907.8|93952.5|93902.5|23
1653937180000|2022-05-30 18:59:40|93952.9|93902.9|93944.6|93894.6|93953.1|93903.1|93943.9|93893.9|31
1653937190000|2022-05-30 18:59:50|93945.3|93895.3|93933.5|93883.5|93945.3|93895.3|93930|93880|36
1653937200000|2022-05-30 19:00:00|93934.4|93884.4|93932.1|93882.1|93936.7|93886.7|93932.1|93882.1|29
1653937210000|2022-05-30 19:00:10|93934.5|93884.5|93934.1|93884.1|93936.6|93886.6|93933.9|93883.9|25
1653937220000|2022-05-30 19:00:20|93934|93884|93926.7|93876.7|93938.6|93888.6|93926.7|93876.7|48
1653937230000|2022-05-30 19:00:30|93927.1|93877.1|93927.7|93877.7|93928.4|93878.4|93927.1|93877.1|16
1653937240000|2022-05-30 19:00:40|93927.4|93877.4|93927.6|93877.6|93927.6|93877.6|93926|93876|14
1653937250000|2022-05-30 19:00:50|93927.2|93877.2|93927.4|93877.4|93928.1|93878.1|93927|93877|13
1653937260000|2022-05-30 19:01:00|93927.3|93877.3|93920.5|93870.5|93927.4|93877.4|93916.7|93866.7|29
1653937270000|2022-05-30 19:01:10|93920.4|93870.4|93921.1|93871.1|93921.4|93871.4|93919.6|93869.6|15
1653937280000|2022-05-30 19:01:20|93920.9|93870.9|93924.2|93874.2|93927.6|93877.6|93918.1|93868.1|37
1653937290000|2022-05-30 19:01:30|93924.4|93874.4|93925.5|93875.5|93925.5|93875.5|93924.2|93874.2|16
1653937300000|2022-05-30 19:01:40|93925.4|93875.4|93925.7|93875.7|93925.9|93875.9|93925.3|93875.3|11
1653937310000|2022-05-30 19:01:50|93925.9|93875.9|93923|93873|93926.1|93887.1|93912.1|93872.1|24
1653937320000|2022-05-30 19:02:00|93922.5|93872.5|93923.1|93873.1|93923.3|93873.3|93922.5|93872.5|15
1653937330000|2022-05-30 19:02:10|93922.8|93872.8|93923.1|93873.1|93924|93874|93922.5|93872.5|14
1653937340000|2022-05-30 19:02:20|93922.9|93872.9|93921.7|93871.7|93923|93873|93920.7|93870.7|27
1653937350000|2022-05-30 19:02:30|93922|93872|93922.7|93872.7|93922.7|93872.7|93921.9|93871.9|13
1653937360000|2022-05-30 19:02:40|93924|93874|93922.2|93872.2|93924|93874|93922.2|93872.2|16
1653937370000|2022-05-30 19:02:50|93922.3|93872.3|93920.6|93870.6|93922.6|93872.6|93920.6|93870.6|12
1653937380000|2022-05-30 19:03:00|93920.5|93870.5|93922.7|93872.7|93922.7|93872.7|93920.5|93870.5|12
1653937390000|2022-05-30 19:03:10|93922.4|93872.4|93922.5|93872.5|93923.3|93873.3|93921.5|93871.5|14
1653937400000|2022-05-30 19:03:20|93923.3|93873.3|93922.1|93872.1|93923.7|93873.7|93922.1|93872.1|7
1653937410000|2022-05-30 19:03:30|93922.6|93872.6|93921.8|93871.8|93922.6|93872.6|93921.4|93871.4|11
1653937420000|2022-05-30 19:03:40|93921.9|93871.9|93922.7|93872.7|93924.1|93874.1|93921.8|93871.8|15
1653937430000|2022-05-30 19:03:50|93922.2|93872.2|93921.3|93871.3|93922.7|93884.8|93909.2|93870.1|26
1653937440000|2022-05-30 19:04:00|93921.4|93871.4|93931.1|93881.1|93931.9|93888|93910.5|93870.6|42
1653937450000|2022-05-30 19:04:10|93931.4|93881.4|93933.4|93883.4|93933.9|93883.9|93931.4|93881.4|28
1653937460000|2022-05-30 19:04:20|93933.3|93883.3|93937.3|93887.3|93939.4|93889.4|93925.8|93875.8|36
1653937470000|2022-05-30 19:04:30|93937.4|93887.4|93932.2|93882.2|93938.4|93888.4|93931.1|93881.1|33
1653937480000|2022-05-30 19:04:40|93932.5|93882.5|93934.2|93884.2|93934.7|93884.7|93930.1|93880.1|27
1653937490000|2022-05-30 19:04:50|93934.4|93884.4|93932.8|93882.8|93934.4|93884.4|93925.3|93875.3|28
1653937500000|2022-05-30 19:05:00|93933.2|93883.2|93937.2|93887.2|93942.6|93892.6|93932.4|93882.4|47
1653937510000|2022-05-30 19:05:10|93937|93887|93924.7|93874.7|93937|93887|93924|93874|45
1653937520000|2022-05-30 19:05:20|93924.6|93874.6|93930.5|93880.5|93930.6|93880.6|93921.6|93871.6|37
1653937530000|2022-05-30 19:05:30|93924.1|93874.1|93927.7|93877.7|93931|93881|93917.7|93867.7|48
1653937540000|2022-05-30 19:05:40|93927.6|93877.6|93900|93850|93928.5|93878.5|93898.8|93848.8|48
1653937550000|2022-05-30 19:05:50|93900.4|93850.4|93903.2|93853.2|93903.4|93853.4|93900.4|93850.4|38
1653937560000|2022-05-30 19:06:00|93903.6|93853.6|93907|93857|93907|93857|93903.6|93853.6|22
1653937570000|2022-05-30 19:06:10|93907.1|93857.1|93901.5|93851.5|93907.3|93857.3|93901.4|93851.4|29
1653937580000|2022-05-30 19:06:20|93901.7|93851.7|93901.8|93851.8|93902.3|93852.3|93899.6|93849.6|28
1653937590000|2022-05-30 19:06:30|93901.5|93851.5|93895.2|93845.2|93902.6|93852.6|93895.2|93845.2|26
1653937600000|2022-05-30 19:06:40|93896.1|93846.1|93909.9|93859.9|93918.4|93868.4|93895.3|93845.3|37
1653937610000|2022-05-30 19:06:50|93909.4|93859.4|93909.2|93859.2|93909.9|93859.9|93909|93859|9
1653937620000|2022-05-30 19:07:00|93909|93859|93909.7|93859.7|93910.3|93860.3|93909|93859|16
1653937630000|2022-05-30 19:07:10|93909|93859|93905.6|93855.6|93909.3|93859.3|93904.8|93854.8|19
1653937640000|2022-05-30 19:07:20|93905|93855|93906.9|93856.9|93906.9|93856.9|93904.5|93854.5|39
1653937650000|2022-05-30 19:07:30|93906.7|93856.7|93907.1|93857.1|93907.1|93857.1|93905.3|93855.3|27
1653937660000|2022-05-30 19:07:40|93906.5|93856.5|93906.1|93856.1|93906.7|93856.7|93906|93856|12
1653937670000|2022-05-30 19:07:50|93906|93856|93907.2|93857.2|93907.2|93857.2|93906|93856|9
1653937680000|2022-05-30 19:08:00|93907.6|93857.6|93906.4|93856.4|93907.6|93857.6|93904.7|93854.7|26
1653937690000|2022-05-30 19:08:10|93906.9|93856.9|93904.7|93854.7|93906.9|93856.9|93902.3|93852.3|34
1653937700000|2022-05-30 19:08:20|93904.9|93854.9|93914|93864|93917.2|93867.2|93903.2|93853.2|41
1653937710000|2022-05-30 19:08:30|93914.3|93864.3|93915.2|93865.2|93922.9|93872.9|93910.7|93860.7|37
1653937720000|2022-05-30 19:08:40|93915.3|93865.3|93915|93865|93923.1|93873.1|93914.9|93864.9|38
1653937730000|2022-05-30 19:08:50|93915.2|93865.2|93914.8|93864.8|93920|93870|93913|93863|38
1653937740000|2022-05-30 19:09:00|93914.7|93864.7|93918.2|93868.2|93924.5|93874.5|93914.3|93864.3|39
1653937750000|2022-05-30 19:09:10|93918.1|93868.1|93914.2|93864.2|93918.8|93868.8|93913.7|93863.7|35
1653937760000|2022-05-30 19:09:20|93914.8|93864.8|93928.2|93878.2|93928.2|93878.2|93914.3|93864.3|40
1653937770000|2022-05-30 19:09:30|93928.4|93878.4|93933.2|93883.2|93933.2|93883.2|93927.4|93877.4|39
1653937780000|2022-05-30 19:09:40|93933.4|93883.4|93934.6|93884.6|93935.9|93885.9|93932.2|93882.2|28
1653937790000|2022-05-30 19:09:50|93934.7|93884.7|93932.8|93882.8|93936.5|93886.5|93928.8|93878.8|29
1653937800000|2022-05-30 19:10:00|93932.5|93882.5|93932.9|93882.9|93934.2|93884.2|93930|93880|25
1653937810000|2022-05-30 19:10:10|93933.3|93883.3|93928.7|93878.7|93934.4|93884.4|93923.6|93873.6|32
1653937820000|2022-05-30 19:10:20|93934|93884|93936|93886|93936|93886|93929.2|93879.2|40
1653937830000|2022-05-30 19:10:30|93934.4|93884.4|93933.6|93883.6|93936.3|93886.3|93932.8|93882.8|33
1653937840000|2022-05-30 19:10:40|93933.7|93883.7|93933.5|93883.5|93934.8|93884.8|93933.4|93883.4|16
1653937850000|2022-05-30 19:10:50|93933.9|93883.9|93931.1|93881.1|93933.9|93883.9|93929|93879|23
1653937860000|2022-05-30 19:11:00|93931.3|93881.3|93932.2|93882.2|93932.6|93882.6|93929.8|93879.8|23
1653937870000|2022-05-30 19:11:10|93932.1|93882.1|93933|93883|93933.1|93883.1|93932.1|93882.1|10
1653937880000|2022-05-30 19:11:20|93932.7|93882.7|93934.3|93884.3|93934.4|93884.4|93932.7|93882.7|12
1653937890000|2022-05-30 19:11:30|93934.8|93884.8|93960.3|93910.3|93969.4|93919.4|93923.5|93884.8|48
1653937900000|2022-05-30 19:11:40|93960.5|93910.5|93964|93914|93971.1|93921.1|93959.5|93909.5|54
1653937910000|2022-05-30 19:11:50|93963.4|93913.4|93967.5|93917.5|93969.3|93919.3|93963.4|93913.4|45
1653937920000|2022-05-30 19:12:00|93967.6|93917.6|93974.2|93924.2|93974.2|93924.2|93966.8|93916.8|17
1653937930000|2022-05-30 19:12:10|93974.7|93924.7|93977.6|93927.6|93980.1|93930.1|93972.6|93922.6|43
1653937940000|2022-05-30 19:12:20|93977.8|93927.8|93971.9|93921.9|93999.5|93949.5|93970.1|93920.1|61
1653937950000|2022-05-30 19:12:30|93971|93921|93969.4|93919.4|93971.5|93921.5|93968.7|93918.7|38
1653937960000|2022-05-30 19:12:40|93969.6|93919.6|93964.3|93914.3|93973.8|93923.8|93964.2|93914.2|41
1653937970000|2022-05-30 19:12:50|93964.2|93914.2|93967.6|93917.6|93968.7|93918.7|93963.7|93913.7|33
1653937980000|2022-05-30 19:13:00|93968.5|93918.5|93973.9|93923.9|93975.2|93925.2|93964.2|93914.2|47
1653937990000|2022-05-30 19:13:10|93974.8|93924.8|93987.1|93937.1|93988.2|93938.2|93974|93924|46
1653938000000|2022-05-30 19:13:20|93986.8|93936.8|93985.2|93935.2|93987.1|93937.1|93980.4|93930.4|38
1653938010000|2022-05-30 19:13:30|93985.8|93935.8|93987.6|93937.6|93987.6|93937.6|93985.5|93935.5|17
1653938020000|2022-05-30 19:13:40|93987.7|93937.7|93992.8|93942.8|93993.6|93943.6|93987.7|93937.7|19
1653938030000|2022-05-30 19:13:50|93992|93942|93998|93948|94000.9|93950.9|93992|93942|28
1653938040000|2022-05-30 19:14:00|93998.6|93948.6|93997.8|93947.8|93999.2|93949.2|93997.3|93947.3|13
1653938050000|2022-05-30 19:14:10|93998.4|93948.4|93998.2|93948.2|93998.6|93948.6|93998.1|93948.1|8
1653938060000|2022-05-30 19:14:20|93998.5|93948.5|94002.4|93952.4|94003|93953|93998.3|93948.3|26
1653938070000|2022-05-30 19:14:30|94003.6|93953.6|93991.4|93941.4|94003.6|93953.6|93990.9|93940.9|40
1653938080000|2022-05-30 19:14:40|93991.6|93941.6|93993.2|93943.2|93993.3|93943.3|93991.4|93941.4|14
1653938090000|2022-05-30 19:14:50|93997.5|93947.5|93996.6|93946.6|93998.9|93948.9|93994.3|93944.3|28
1653938100000|2022-05-30 19:15:00|93996.2|93946.2|93994|93944|93996.2|93946.2|93992.7|93942.7|41
1653938110000|2022-05-30 19:15:10|93994.1|93944.1|93997.4|93947.4|93997.6|93947.6|93994.1|93944.1|31
1653938120000|2022-05-30 19:15:20|93996.8|93946.8|94003.3|93953.3|94005.9|93955.9|93996.5|93946.5|33
1653938130000|2022-05-30 19:15:30|94003.9|93953.9|94004.3|93954.3|94008.6|93958.6|94000.1|93950.1|42
1653938140000|2022-05-30 19:15:40|94004.6|93954.6|94001.5|93951.5|94007|93957|94001.5|93951.5|16
1653938150000|2022-05-30 19:15:50|94003.4|93953.4|94006.4|93956.4|94008.7|93958.7|94003.4|93953.4|20
1653938160000|2022-05-30 19:16:00|94006.5|93956.5|94007.4|93957.4|94007.6|93957.6|94006.5|93956.5|12
1653938170000|2022-05-30 19:16:10|94007.7|93957.7|94005.6|93955.6|94007.7|93957.7|94005.6|93955.6|11
1653938180000|2022-05-30 19:16:20|94006|93956|94006.9|93956.9|94007.4|93957.4|94005.3|93955.3|13
1653938190000|2022-05-30 19:16:30|94006.7|93956.7|94006.7|93956.7|94008.2|93958.2|94004.5|93954.5|28
1653938200000|2022-05-30 19:16:40|94007.4|93957.4|94007|93957|94009.2|93959.2|94005.7|93955.7|20
1653938210000|2022-05-30 19:16:50|94007.1|93957.1|94006.4|93956.4|94013|93963|94005.7|93955.7|21
1653938220000|2022-05-30 19:17:00|94006|93956|94006.8|93956.8|94007.5|93957.5|94001.8|93951.8|33
1653938230000|2022-05-30 19:17:10|94007|93957|93995.6|93945.6|94007.1|93957.1|93995.2|93945.2|21
1653938240000|2022-05-30 19:17:20|93995.8|93945.8|93997.8|93947.8|93997.8|93947.8|93995.8|93945.8|6
1653938250000|2022-05-30 19:17:30|93997.1|93947.1|93994.8|93944.8|93998.1|93948.1|93992.8|93942.8|5
1653938260000|2022-05-30 19:17:40|93996.7|93946.7|93998.4|93948.4|93999|93949|93996.7|93946.7|18
1653938270000|2022-05-30 19:17:50|93998.2|93948.2|93998.5|93948.5|93999.2|93949.2|93998.2|93948.2|11
1653938280000|2022-05-30 19:18:00|93998.8|93948.8|93997.8|93947.8|93999|93949|93996|93946|19
1653938290000|2022-05-30 19:18:10|93997.5|93947.5|93997.1|93947.1|93998.3|93948.3|93997.1|93947.1|5
1653938300000|2022-05-30 19:18:20|93998.3|93948.3|93989.2|93939.2|93998.3|93948.3|93984.8|93934.8|25
1653938310000|2022-05-30 19:18:30|93989.5|93939.5|93989.8|93939.8|93991.1|93941.1|93987|93937|12
1653938320000|2022-05-30 19:18:40|93989.9|93939.9|93988.5|93938.5|93989.9|93939.9|93987|93937|14
1653938330000|2022-05-30 19:18:50|93988.6|93938.6|93989.6|93939.6|93989.9|93939.9|93988.6|93938.6|5
1653938340000|2022-05-30 19:19:00|93990.1|93940.1|93987.1|93937.1|93990.6|93940.6|93987.1|93937.1|14
1653938350000|2022-05-30 19:19:10|93988.2|93938.2|93989.3|93939.3|93989.3|93939.3|93988.2|93938.2|5
1653938360000|2022-05-30 19:19:20|93989.4|93939.4|93993.6|93943.6|93994.9|93944.9|93986.7|93936.7|34
1653938370000|2022-05-30 19:19:30|93993.7|93943.7|93996.2|93946.2|93996.2|93946.2|93993.5|93943.5|26
1653938380000|2022-05-30 19:19:40|93995.8|93945.8|93997.2|93947.2|93998.9|93948.9|93995.7|93945.7|15
1653938390000|2022-05-30 19:19:50|93997.4|93947.4|93997.5|93947.5|93998.1|93948.1|93997|93947|9
1653938400000|2022-05-30 19:20:00|93998.1|93948.1|93998.4|93948.4|93999.7|93949.7|93996.3|93946.3|29
1653938410000|2022-05-30 19:20:10|93998.3|93948.3|93999.7|93949.7|94001.8|93951.8|93990.1|93940.1|40
1653938420000|2022-05-30 19:20:20|94000|93950|93999.8|93949.8|94001.2|93951.2|93999.4|93949.4|28
1653938430000|2022-05-30 19:20:30|93999.6|93949.6|93999.7|93949.7|94000|93950|93999.3|93949.3|15
1653938440000|2022-05-30 19:20:40|93999.4|93949.4|93997.8|93947.8|93999.9|93949.9|93997.8|93947.8|13
1653938450000|2022-05-30 19:20:50|93997.4|93947.4|93997.4|93947.4|93998|93948|93994.4|93944.4|26
1653938460000|2022-05-30 19:21:00|93997.2|93947.2|93997|93947|93998.4|93948.4|93993.5|93943.5|30
1653938470000|2022-05-30 19:21:10|93997.2|93947.2|93997|93947|93997.2|93947.2|93994.6|93944.6|19
1653938480000|2022-05-30 19:21:20|93997.2|93947.2|93997.5|93947.5|93997.5|93947.5|93996.5|93946.5|16
1653938490000|2022-05-30 19:21:30|93997.6|93947.6|93998.1|93948.1|93998.1|93948.1|93994.4|93944.4|19
1653938500000|2022-05-30 19:21:40|93998.5|93948.5|94001.8|93951.8|94002.1|93952.1|93998.5|93948.5|39
1653938510000|2022-05-30 19:21:50|94001.9|93951.9|94013.2|93963.2|94014.4|93964.4|94000.4|93950.4|38
1653938520000|2022-05-30 19:22:00|94013|93963|94012.8|93962.8|94013.4|93963.4|94007.5|93957.5|33
1653938530000|2022-05-30 19:22:10|94012.7|93962.7|94012.6|93962.6|94013|93963|94012.4|93962.4|10
1653938540000|2022-05-30 19:22:20|94012.5|93962.5|94012.3|93962.3|94014.3|93964.3|94012.3|93962.3|10
1653938550000|2022-05-30 19:22:30|94012.2|93962.2|94013.3|93963.3|94014|93964|94008.3|93958.3|28
1653938560000|2022-05-30 19:22:40|94013.6|93963.6|94012.3|93962.3|94013.6|93963.6|94010.7|93960.7|10
1653938570000|2022-05-30 19:22:50|94012|93962|94012.7|93962.7|94014.2|93964.2|94012|93962|7
1653938580000|2022-05-30 19:23:00|94012.8|93962.8|94009.6|93959.6|94012.8|93962.8|94008.4|93958.4|14
1653938590000|2022-05-30 19:23:10|94009.2|93959.2|94008.2|93958.2|94010.1|93960.1|94005.6|93955.6|19
1653938600000|2022-05-30 19:23:20|94008.7|93958.7|94007.5|93957.5|94008.7|93958.7|94006.2|93956.2|12
1653938610000|2022-05-30 19:23:30|94007.7|93957.7|94007.1|93957.1|94008.5|93958.5|94006.4|93956.4|12
1653938620000|2022-05-30 19:23:40|94007.2|93957.2|94008.4|93958.4|94008.4|93958.4|94006.9|93956.9|10
1653938630000|2022-05-30 19:23:50|94003.3|93953.3|94005.2|93955.2|94006|93956|94003.3|93953.3|8
1653938640000|2022-05-30 19:24:00|94005.1|93955.1|94004.7|93954.7|94005.3|93955.3|94003.4|93953.4|26
1653938650000|2022-05-30 19:24:10|94004.5|93954.5|94002.8|93952.8|94004.5|93954.5|94002.8|93952.8|17
1653938660000|2022-05-30 19:24:20|94001.5|93951.5|94002|93952|94002|93952|94000.8|93950.8|8
1653938670000|2022-05-30 19:24:30|94002.1|93952.1|94001.7|93951.7|94037.8|93952.7|94000.7|93910.8|11
1653938680000|2022-05-30 19:24:40|94001.6|93951.6|93999.3|93949.3|94002.9|93952.9|93999.2|93949.2|20
1653938690000|2022-05-30 19:24:50|93998.1|93948.1|93998.8|93948.8|93998.8|93948.8|93997.4|93947.4|19
1653938700000|2022-05-30 19:25:00|93998.2|93948.2|93990.8|93940.8|93998.8|93948.8|93985.6|93935.6|24
1653938710000|2022-05-30 19:25:10|93990.9|93940.9|93991.6|93941.6|93991.8|93941.8|93990.8|93940.8|14
1653938720000|2022-05-30 19:25:20|93991.5|93941.5|93986.9|93936.9|93991.6|93941.6|93986.3|93936.3|27
1653938730000|2022-05-30 19:25:30|93987|93937|93979.8|93929.8|93987.2|93937.2|93979.1|93929.1|22
1653938740000|2022-05-30 19:25:40|93981|93931|93981.3|93931.3|93982.9|93932.9|93977.1|93927.1|37
1653938750000|2022-05-30 19:25:50|93981|93931|93982.7|93932.7|93983|93933|93981|93931|5
1653938760000|2022-05-30 19:26:00|93982.3|93932.3|93984.6|93934.6|93984.8|93934.8|93981.9|93931.9|13
1653938770000|2022-05-30 19:26:10|93984.5|93934.5|93980.1|93930.1|93984.5|93934.5|93978.8|93928.8|21
1653938780000|2022-05-30 19:26:20|93979.8|93929.8|93984.6|93934.6|93984.6|93934.6|93979.8|93929.8|24
1653938790000|2022-05-30 19:26:30|93983.7|93933.7|93984.1|93934.1|93984.9|93934.9|93982.1|93932.1|18
1653938800000|2022-05-30 19:26:40|93984|93934|93984.3|93934.3|93984.5|93934.5|93983.8|93933.8|14
1653938810000|2022-05-30 19:26:50|93984.4|93934.4|93988|93938|93988|93938|93984.4|93934.4|22
1653938820000|2022-05-30 19:27:00|94027.2|93889.2|93986.4|93936.4|94027.5|93937.9|93985.3|93889.2|25
1653938830000|2022-05-30 19:27:10|93983.2|93933.2|93992.2|93942.2|93992.2|93942.2|93981.3|93931.3|15
1653938840000|2022-05-30 19:27:20|93992.4|93942.4|93991|93941|93992.8|93942.8|93990.1|93940.1|25
1653938850000|2022-05-30 19:27:30|93991.3|93941.3|93988|93938|93991.5|93941.5|93986.8|93936.8|21
1653938860000|2022-05-30 19:27:40|93988.2|93938.2|93987|93937|93988.3|93938.3|93985.9|93935.9|36
1653938870000|2022-05-30 19:27:50|93987.3|93937.3|93986.4|93936.4|93988.5|93938.5|93983.7|93933.7|37
1653938880000|2022-05-30 19:28:00|93985.8|93935.8|94025.5|93900.3|94026.3|93938.3|93984.6|93899.7|36
1653938890000|2022-05-30 19:28:10|93987.6|93937.6|93986.1|93936.1|93988|93938|93984.3|93934.3|26
1653938900000|2022-05-30 19:28:20|93985.9|93935.9|93983.8|93933.8|93987.2|93937.2|93983.1|93933.1|33
1653938910000|2022-05-30 19:28:30|93983.9|93933.9|93982.3|93932.3|93984.6|93934.6|93981.9|93931.9|24
1653938920000|2022-05-30 19:28:40|93984.2|93934.2|93988.6|93938.6|93993.4|93943.4|93983.9|93933.9|40
1653938930000|2022-05-30 19:28:50|93990|93940|93988.6|93938.6|93990|93940|93986|93936|7
1653938940000|2022-05-30 19:29:00|93989.4|93939.4|93988.3|93938.3|93991.8|93941.8|93986.5|93936.5|40
1653938950000|2022-05-30 19:29:10|93988.6|93938.6|93992.4|93942.4|94032.7|93947.2|93983.6|93902.2|35
1653938960000|2022-05-30 19:29:20|93993.6|93943.6|93995|93945|94034.1|93948.6|93992.3|93907.2|31
1653938970000|2022-05-30 19:29:30|93994.9|93944.9|93993.8|93943.8|93995.4|93945.4|93992.9|93942.9|25
1653938980000|2022-05-30 19:29:40|93993.7|93943.7|93992|93942|93993.9|93943.9|93990.3|93940.3|25
1653938990000|2022-05-30 19:29:50|93992.4|93942.4|93992.4|93942.4|93998.4|93948.4|93991.6|93941.6|35
1653939000000|2022-05-30 19:30:00|93992.5|93942.5|93994.1|93944.1|94032|93946.1|93987.7|93896.5|37
1653939010000|2022-05-30 19:30:10|93993.7|93943.7|93995.1|93945.1|93995.1|93945.1|93991.5|93941.5|10
1653939020000|2022-05-30 19:30:20|93994.6|93944.6|93988.8|93938.8|93996.1|93946.1|93987.7|93937.7|30
1653939030000|2022-05-30 19:30:30|93989|93939|93993.1|93943.1|93994.6|93944.6|93988.9|93938.9|31
1653939040000|2022-05-30 19:30:40|93993.5|93943.5|93998.8|93948.8|94038.4|93948.8|93993.4|93904.7|28
1653939050000|2022-05-30 19:30:50|93997.8|93947.8|93995.5|93945.5|94002.8|93952.8|93994.5|93944.5|32
1653939060000|2022-05-30 19:31:00|93996.4|93946.4|94039.3|93912.1|94040.4|93949.6|93996.4|93905.7|33
1653939070000|2022-05-30 19:31:10|94040.2|93910.9|93984.5|93934.5|94040.7|93950.8|93982.1|93905.5|46
1653939080000|2022-05-30 19:31:20|93983.7|93933.7|93979.3|93929.3|93984.3|93934.3|93978.9|93928.9|32
1653939090000|2022-05-30 19:31:30|93979.2|93929.2|93981|93931|93981.9|93931.9|93979.2|93929.2|13
1653939100000|2022-05-30 19:31:40|93980.4|93930.4|93980.4|93930.4|93980.6|93930.6|93980.4|93930.4|5
1653939110000|2022-05-30 19:31:50|93981.5|93931.5|93981.5|93931.5|93983.9|93933.9|93981.5|93931.5|5
1653939120000|2022-05-30 19:32:00|93982.1|93932.1|93983|93933|93986|93936|93981.8|93931.8|11
1653939130000|2022-05-30 19:32:10|93983.3|93933.3|93974.4|93924.4|93983.3|93933.3|93973.7|93923.7|38
1653939140000|2022-05-30 19:32:20|93974.6|93924.6|93971.9|93921.9|93974.6|93924.6|93971.6|93921.6|30
1653939150000|2022-05-30 19:32:30|93972.6|93922.6|93978|93928|94005.8|93928|93962.9|93874.5|22
1653939160000|2022-05-30 19:32:40|93973.3|93923.3|93973.4|93923.4|93975.3|93925.3|93972.2|93922.2|34
1653939170000|2022-05-30 19:32:50|93973.8|93923.8|93975.2|93925.2|93975.3|93925.3|93970.3|93920.3|33
1653939180000|2022-05-30 19:33:00|93975.3|93925.3|93975.7|93925.7|93975.7|93925.7|93971.6|93921.6|25
1653939190000|2022-05-30 19:33:10|93975.6|93925.6|93975.4|93925.4|93977.6|93927.6|93975.4|93925.4|11
1653939200000|2022-05-30 19:33:20|93975.9|93925.9|93971.5|93921.5|93977.3|93927.3|93968.8|93918.8|22
1653939210000|2022-05-30 19:33:30|93969.6|93919.6|93971.9|93921.9|93972.8|93922.8|93966|93916|18
1653939220000|2022-05-30 19:33:40|93972.7|93922.7|93968.7|93918.7|93974.9|93924.9|93965.7|93915.7|24
1653939230000|2022-05-30 19:33:50|93967.6|93917.6|93967.4|93917.4|93969|93919|93967.2|93917.2|8
1653939240000|2022-05-30 19:34:00|93968.2|93918.2|93965.3|93915.3|93968.8|93918.8|93965.3|93915.3|7
1653939250000|2022-05-30 19:34:10|93968.2|93918.2|93973.7|93923.7|93973.7|93923.7|93965.2|93915.2|3
1653939260000|2022-05-30 19:34:20|93973.5|93923.5|93970.1|93920.1|93974.2|93924.2|93967.9|93917.9|10
1653939270000|2022-05-30 19:34:30|93969.7|93919.7|93968|93918|93972|93922|93966.6|93916.6|18
1653939280000|2022-05-30 19:34:40|93967.5|93917.5|93968.1|93918.1|93968.7|93918.7|93967.5|93917.5|6
1653939290000|2022-05-30 19:34:50|93969.3|93919.3|93969.6|93919.6|93969.6|93919.6|93969|93919|4
1653939300000|2022-05-30 19:35:00|93971.1|93921.1|93972.7|93922.7|93972.7|93922.7|93970.6|93920.6|5
1653939310000|2022-05-30 19:35:10|93971|93921|93972.6|93922.6|93972.6|93929.6|93954.6|93921|4
1653939320000|2022-05-30 19:35:20|93971.8|93921.8|93972.2|93922.2|93974.2|93924.2|93970.8|93920.8|11
1653939330000|2022-05-30 19:35:30|93971.6|93921.6|93966.6|93916.6|93973.5|93923.5|93965.2|93915.2|19
1653939340000|2022-05-30 19:35:40|93966.2|93916.2|93964.5|93914.5|93968.4|93918.4|93964.3|93914.3|9
1653939350000|2022-05-30 19:35:50|93966.2|93916.2|93965|93915|93968.4|93918.4|93961.1|93911.1|20
1653939360000|2022-05-30 19:36:00|93965.5|93915.5|93968.6|93918.6|93968.6|93918.6|93963.9|93913.9|11
1653939370000|2022-05-30 19:36:10|93971.2|93921.2|93965|93915|93971.2|93921.2|93965|93915|5
1653939380000|2022-05-30 19:36:20|93967.3|93917.3|93968.6|93918.6|93969|93919|93967.3|93917.3|7
1653939390000|2022-05-30 19:36:30|93969.7|93919.7|93970.9|93920.9|93974.6|93924.6|93969.6|93919.6|14
1653939400000|2022-05-30 19:36:40|93971.6|93921.6|93969.7|93919.7|93972.7|93922.7|93966.9|93916.9|17
1653939410000|2022-05-30 19:36:50|93970.6|93920.6|93971.4|93921.4|93971.4|93921.4|93967.4|93917.4|6
1653939420000|2022-05-30 19:37:00|93971.3|93921.3|93970.6|93920.6|93971.3|93921.3|93968.7|93918.7|7
1653939430000|2022-05-30 19:37:10|93975.9|93925.9|93972.8|93922.8|93975.9|93925.9|93971.8|93921.8|14
1653939440000|2022-05-30 19:37:20|93973.7|93923.7|93986.5|93936.5|94023.1|93936.6|93973.7|93893.8|22
1653939450000|2022-05-30 19:37:30|93991.9|93941.9|93986.3|93936.3|93991.9|93941.9|93985.2|93935.2|19
1653939460000|2022-05-30 19:37:40|93986.4|93936.4|93979.5|93929.5|93986.5|93936.5|93978.4|93928.4|16
1653939470000|2022-05-30 19:37:50|93979|93929|93984.2|93934.2|93984.3|93934.3|93978.9|93928.9|15
1653939480000|2022-05-30 19:38:00|93984.4|93934.4|93983.9|93933.9|93984.5|93934.5|93983.4|93933.4|10
1653939490000|2022-05-30 19:38:10|93983.8|93933.8|93982.8|93932.8|93985.5|93935.5|93982.8|93932.8|11
1653939500000|2022-05-30 19:38:20|93983.4|93933.4|93984.6|93934.6|93986.3|93936.3|93983.4|93933.4|8
1653939510000|2022-05-30 19:38:30|93985.8|93935.8|93985.8|93935.8|93985.8|93935.8|93985.8|93935.8|1
1653939520000|2022-05-30 19:38:40|93985.4|93935.4|93983.3|93933.3|93985.9|93935.9|93983.3|93933.3|3
1653939530000|2022-05-30 19:38:50|93984.8|93934.8|93983.6|93933.6|93985.3|93935.3|93983.2|93933.2|11
1653939540000|2022-05-30 19:39:00|93984.1|93934.1|93981.7|93931.7|93984.1|93934.1|93971.7|93921.7|19
1653939550000|2022-05-30 19:39:10|93982.8|93932.8|93985.5|93935.5|93985.5|93935.5|93982.8|93932.8|8
1653939560000|2022-05-30 19:39:20|93984.9|93934.9|93985.7|93935.7|93986.4|93936.4|93984.5|93934.5|22
1653939570000|2022-05-30 19:39:30|93986.1|93936.1|93987|93937|93988.2|93938.2|93986.1|93936.1|3
1653939580000|2022-05-30 19:39:40|93987.1|93937.1|93985.1|93935.1|93987.6|93937.6|93982.8|93932.8|24
1653939590000|2022-05-30 19:39:50|93986.1|93936.1|93984.6|93934.6|93988|93938|93977.8|93927.8|32
1653939600000|2022-05-30 19:40:00|93982.9|93932.9|93982.1|93932.1|93983.3|93933.3|93981.3|93931.3|15
1653939610000|2022-05-30 19:40:10|93982.2|93932.2|93983.5|93933.5|93984.1|93934.1|93982.2|93932.2|10
1653939620000|2022-05-30 19:40:20|93983|93933|93985.4|93935.4|93985.4|93935.4|93983|93933|2
1653939630000|2022-05-30 19:40:30|93986.7|93936.7|93982.1|93932.1|93987.1|93937.1|93974.6|93924.6|22
1653939640000|2022-05-30 19:40:40|93980|93930|93984.5|93934.5|93985.4|93935.4|93980|93930|16
1653939650000|2022-05-30 19:40:50|93980.6|93930.6|93980.4|93930.4|93981.9|93931.9|93978.3|93928.3|17
1653939660000|2022-05-30 19:41:00|93980.5|93930.5|93980.6|93930.6|93981.3|93931.3|93979.2|93929.2|12
1653939670000|2022-05-30 19:41:10|93982.1|93932.1|93982.7|93932.7|93982.9|93932.9|93982.1|93932.1|6
1653939680000|2022-05-30 19:41:20|93982.3|93932.3|93984.1|93934.1|93984.1|93934.1|93982.1|93932.1|11
1653939690000|2022-05-30 19:41:30|93984.3|93934.3|93983.7|93933.7|93984.3|93934.3|93983.2|93933.2|3
1653939700000|2022-05-30 19:41:40|93984.4|93934.4|93984.4|93934.4|93984.4|93934.4|93984.4|93934.4|1
1653939710000|2022-05-30 19:41:50|93982.9|93932.9|93984.8|93934.8|93984.8|93934.8|93982.9|93932.9|26
1653939720000|2022-05-30 19:42:00|93984.5|93934.5|93982.6|93932.6|93984.8|93934.8|93981.6|93931.6|17
1653939730000|2022-05-30 19:42:10|93982.8|93932.8|93982.4|93932.4|93985.3|93935.3|93981.5|93931.5|17
1653939740000|2022-05-30 19:42:20|93983.7|93933.7|93985|93935|93985.4|93935.4|93983.5|93933.5|20
1653939750000|2022-05-30 19:42:30|93985.2|93935.2|93985.3|93935.3|93985.3|93935.3|93984.8|93934.8|5
1653939760000|2022-05-30 19:42:40|93985|93935|93982.9|93932.9|93985.1|93935.1|93979.6|93929.6|27
1653939770000|2022-05-30 19:42:50|93983.2|93933.2|93983|93933|93983.2|93933.2|93981.9|93931.9|12
1653939780000|2022-05-30 19:43:00|93983.3|93933.3|93983.9|93933.9|93984|93934|93981.9|93931.9|11
1653939790000|2022-05-30 19:43:10|93985|93935|93984.3|93934.3|93985.6|93935.6|93983.5|93933.5|17
1653939800000|2022-05-30 19:43:20|93985|93935|93991.4|93941.4|94000.8|93950.8|93985|93935|29
1653939810000|2022-05-30 19:43:30|93991.8|93941.8|93988.1|93938.1|94021.8|93944.4|93974.2|93893.9|29
1653939820000|2022-05-30 19:43:40|93992|93942|93992.5|93942.5|93998|93948|93988.7|93938.7|31
1653939830000|2022-05-30 19:43:50|93992.3|93942.3|94002.5|93952.5|94002.5|93952.5|93991.7|93941.7|36
1653939840000|2022-05-30 19:44:00|94002.2|93952.2|94017.9|93967.9|94017.9|93967.9|94001.1|93951.1|47
1653939850000|2022-05-30 19:44:10|94016.1|93966.1|94018.5|93968.5|94019.5|93969.5|94013.1|93963.1|23
1653939860000|2022-05-30 19:44:20|94018.1|93968.1|94018.4|93968.4|94019.8|93969.8|94018|93968|14
1653939870000|2022-05-30 19:44:30|94018.6|93968.6|94019.5|93969.5|94019.7|93969.7|94018.3|93968.3|11
1653939880000|2022-05-30 19:44:40|94019.2|93969.2|94020.8|93970.8|94021.2|93971.2|94016.1|93966.1|21
1653939890000|2022-05-30 19:44:50|94021|93971|94022.8|93972.8|94023.5|93973.5|94021|93971|6
1653939900000|2022-05-30 19:45:00|94022.9|93972.9|94024.7|93974.7|94025.8|93975.8|94018.6|93968.6|48
1653939910000|2022-05-30 19:45:10|94025.1|93975.1|94024.6|93974.6|94025.1|93975.1|94024.1|93974.1|18
1653939920000|2022-05-30 19:45:20|94024.3|93974.3|94024.7|93974.7|94024.8|93974.8|94024.3|93974.3|6
1653939930000|2022-05-30 19:45:30|94026.8|93976.8|94026.8|93976.8|94026.9|93976.9|94024.4|93974.4|10
1653939940000|2022-05-30 19:45:40|94026.7|93976.7|94028|93978|94031.3|93981.3|94025.9|93975.9|18
1653939950000|2022-05-30 19:45:50|94028.2|93978.2|94029.7|93979.7|94030.7|93980.7|94027.7|93977.7|19
1653939960000|2022-05-30 19:46:00|94029.6|93979.6|94029.4|93979.4|94030.2|93980.2|94028.7|93978.7|19
1653939970000|2022-05-30 19:46:10|94029.2|93979.2|94029.7|93979.7|94029.7|93979.7|94029.2|93979.2|4
1653939980000|2022-05-30 19:46:20|94029.8|93979.8|94029.6|93979.6|94030|93980|94028.2|93978.2|11
1653939990000|2022-05-30 19:46:30|94030.6|93980.6|94024.8|93974.8|94030.9|93980.9|94022.5|93972.5|34
1653940000000|2022-05-30 19:46:40|94024.2|93974.2|94021.9|93971.9|94025.5|93975.5|94020.9|93970.9|35
1653940010000|2022-05-30 19:46:50|94021.6|93971.6|94023.3|93973.3|94026.6|93976.6|94021.6|93971.6|27
1653940020000|2022-05-30 19:47:00|94023.1|93973.1|94022.1|93972.1|94023.1|93973.1|94020.7|93970.7|5
1653940030000|2022-05-30 19:47:10|94021.5|93971.5|94025.2|93975.2|94025.3|93975.3|94021|93971|4
1653940040000|2022-05-30 19:47:20|94024.8|93974.8|94021.5|93971.5|94024.8|93974.8|94021.5|93971.5|6
1653940050000|2022-05-30 19:47:30|94025.7|93975.7|94021.4|93971.4|94025.7|93975.7|94019|93969|15
1653940060000|2022-05-30 19:47:40|94020|93970|94021.2|93971.2|94022.1|93972.1|94017|93967|23
1653940070000|2022-05-30 19:47:50|94021.1|93971.1|94024.1|93974.1|94024.3|93974.3|94018.6|93968.6|19
1653940080000|2022-05-30 19:48:00|94023.7|93973.7|94022.9|93972.9|94024.6|93974.6|94021.9|93971.9|16
1653940090000|2022-05-30 19:48:10|94023.1|93973.1|94022.4|93972.4|94023.1|93973.1|94021.4|93971.4|5
1653940100000|2022-05-30 19:48:20|94023|93973|94018.9|93968.9|94023|93973|94017.6|93967.6|19
1653940110000|2022-05-30 19:48:30|94019.2|93969.2|94020|93970|94020.2|93970.2|94016.6|93966.6|24
1653940120000|2022-05-30 19:48:40|94019.5|93969.5|94018.8|93968.8|94019.7|93969.7|94018.8|93968.8|6
1653940130000|2022-05-30 19:48:50|94018.6|93968.6|94060.1|93931.9|94060.1|93968.6|94018.6|93931.9|3
1653940140000|2022-05-30 19:49:00|94059.4|93933.5|94017.7|93967.7|94059.4|93967.7|94015|93932.8|4
1653940150000|2022-05-30 19:49:10|94022|93972|94016.5|93966.5|94059.6|93972|94013.3|93902.9|26
1653940160000|2022-05-30 19:49:20|94016.3|93966.3|94016.7|93966.7|94017.2|93967.2|94014.9|93964.9|11
1653940170000|2022-05-30 19:49:30|94016.9|93966.9|94017.8|93967.8|94018.1|93968.1|94016.9|93966.9|10
1653940180000|2022-05-30 19:49:40|94015.8|93965.8|94016.4|93966.4|94016.7|93966.7|94015.8|93965.8|3
1653940190000|2022-05-30 19:49:50|94017.8|93967.8|94018.3|93968.3|94018.3|93968.3|94017.2|93967.2|11
1653940200000|2022-05-30 19:50:00|94018.4|93968.4|94020|93970|94020|93970|94015.9|93965.9|14
1653940210000|2022-05-30 19:50:10|94019.9|93969.9|94019.2|93969.2|94019.9|93969.9|94018.8|93968.8|10
1653940220000|2022-05-30 19:50:20|94019|93969|94019.5|93969.5|94019.9|93969.9|94019|93969|4
1653940230000|2022-05-30 19:50:30|94019.4|93969.4|94016.9|93966.9|94019.4|93969.4|94014|93964|9
1653940240000|2022-05-30 19:50:40|94018.1|93968.1|94018.3|93968.3|94019.2|93969.2|94017.3|93967.3|19
1653940250000|2022-05-30 19:50:50|94018.1|93968.1|94018.1|93968.1|94018.9|93968.9|94017.5|93967.5|9
1653940260000|2022-05-30 19:51:00|94018.2|93968.2|94013.7|93963.7|94055.8|93971.4|94011.9|93928.5|47
1653940270000|2022-05-30 19:51:10|94014.2|93964.2|94012.2|93962.2|94014.7|93964.7|94012.2|93962.2|11
1653940280000|2022-05-30 19:51:20|94012.5|93962.5|94014.4|93964.4|94014.5|93964.5|94012.5|93962.5|15
1653940290000|2022-05-30 19:51:30|94012.1|93962.1|94014.1|93964.1|94014.1|93964.1|94012.1|93962.1|4
1653940300000|2022-05-30 19:51:40|94013.8|93963.8|94014|93964|94014.5|93964.5|94013.8|93963.8|4
1653940310000|2022-05-30 19:51:50|94011|93961|94013.8|93963.8|94013.8|93963.8|94011|93961|3
1653940320000|2022-05-30 19:52:00|94015.3|93965.3|94015.8|93965.8|94015.8|93965.8|94015.3|93965.3|7
1653940330000|2022-05-30 19:52:10|94015.7|93965.7|94013.7|93963.7|94015.7|93965.7|94011.9|93961.9|4
1653940340000|2022-05-30 19:52:20|94014.3|93964.3|94018.7|93968.7|94019|93969|94013.5|93963.5|22
1653940350000|2022-05-30 19:52:30|94018.4|93968.4|94022.5|93972.5|94058.4|93974.1|94005|93915.3|25
1653940360000|2022-05-30 19:52:40|94022.6|93972.6|94023.6|93973.6|94023.8|93973.8|94022.5|93972.5|17
1653940370000|2022-05-30 19:52:50|94023.4|93973.4|94023.6|93973.6|94061.1|93974.3|94020.2|93927.3|31
1653940380000|2022-05-30 19:53:00|94023.5|93973.5|94020.2|93970.2|94026.7|93976.7|94018.6|93968.6|47
1653940390000|2022-05-30 19:53:10|94020.1|93970.1|94022.3|93972.3|94061.7|93975.3|94020.1|93932.2|42
1653940400000|2022-05-30 19:53:20|94022.6|93972.6|94021.4|93971.4|94023.4|93973.4|94019.8|93969.8|13
1653940410000|2022-05-30 19:53:30|94021.1|93971.1|94020.6|93970.6|94022.7|93972.7|94020.6|93970.6|10
1653940420000|2022-05-30 19:53:40|94021.2|93971.2|94019.3|93969.3|94021.2|93971.2|94019.3|93969.3|2
1653940430000|2022-05-30 19:53:50|94020.1|93970.1|94021.4|93971.4|94021.5|93971.5|94020.1|93970.1|3
1653940440000|2022-05-30 19:54:00|94021.6|93971.6|94018|93968|94056|93971.6|94014.2|93926.6|25
1653940450000|2022-05-30 19:54:10|94017.9|93967.9|94015.5|93965.5|94055.9|93970.1|94014.8|93930.6|24
1653940460000|2022-05-30 19:54:20|94015.6|93965.6|94014.9|93964.9|94019.9|93969.9|94014.3|93964.3|21
1653940470000|2022-05-30 19:54:30|94015|93965|94015.8|93965.8|94015.8|93965.8|94014.4|93964.4|7
1653940480000|2022-05-30 19:54:40|94015.5|93965.5|94020.3|93970.3|94043.8|93975.5|94001.9|93913.8|25
1653940490000|2022-05-30 19:54:50|94020.5|93970.5|94022.9|93972.9|94022.9|93972.9|94020.5|93970.5|23
1653940500000|2022-05-30 19:55:00|94022.5|93972.5|94023.3|93973.3|94023.3|93973.3|94022.1|93972.1|11
1653940510000|2022-05-30 19:55:10|94023|93973|94021.8|93971.8|94025.9|93975.9|94016.7|93966.7|19
1653940520000|2022-05-30 19:55:20|94017.7|93967.7|94019.4|93969.4|94060.2|93971.8|94017.7|93931.8|12
1653940530000|2022-05-30 19:55:30|94019.9|93969.9|94017.8|93967.8|94021.8|93971.8|94017.3|93967.3|12
1653940540000|2022-05-30 19:55:40|94017.7|93967.7|94020.9|93970.9|94024.6|93974.6|94015.9|93965.9|25
1653940550000|2022-05-30 19:55:50|94022.8|93972.8|94023.2|93973.2|94024.3|93974.3|94022.8|93972.8|9
1653940560000|2022-05-30 19:56:00|94023.1|93973.1|94021.1|93971.1|94060.2|93973.1|94018.1|93926.9|29
1653940570000|2022-05-30 19:56:10|94022.1|93972.1|94022.8|93972.8|94065.8|93977.5|94021.4|93934.2|28
1653940580000|2022-05-30 19:56:20|94023.4|93973.4|94019.4|93969.4|94025.1|93975.1|94018.7|93968.7|36
1653940590000|2022-05-30 19:56:30|94019.3|93969.3|94017.4|93967.4|94022.5|93972.5|94016.6|93966.6|28
1653940600000|2022-05-30 19:56:40|94016.7|93966.7|94024.2|93974.2|94024.2|93974.2|94016.7|93966.7|22
1653940610000|2022-05-30 19:56:50|94021.9|93971.9|94021.3|93971.3|94064|93972.6|94020.2|93924.9|16
1653940620000|2022-05-30 19:57:00|94057.9|93930.7|94060.5|93934.8|94060.5|93973.5|94016.5|93930.7|20
1653940630000|2022-05-30 19:57:10|94069.8|93929.1|94020.6|93970.6|94069.8|93974.2|94019.2|93929.1|29
1653940640000|2022-05-30 19:57:20|94021.1|93971.1|94054.5|93920.7|94056.3|93971.1|94001.8|93916.4|27
1653940650000|2022-05-30 19:57:30|94053.9|93923.7|94015|93965|94055.5|93965.6|94014.4|93923.7|20
1653940660000|2022-05-30 19:57:40|94052.6|93926.9|94013.8|93963.8|94052.6|93965.1|94012.4|93926.9|11
1653940670000|2022-05-30 19:57:50|94013.6|93963.6|94013.8|93963.8|94014.3|93964.3|94013.1|93963.1|8
1653940680000|2022-05-30 19:58:00|94013.7|93963.7|94015.7|93965.7|94052.9|93967.3|94013.1|93925.5|26
1653940690000|2022-05-30 19:58:10|94015.5|93965.5|94015.3|93965.3|94018.7|93968.7|94012.8|93962.8|33
1653940700000|2022-05-30 19:58:20|94014.9|93964.9|94012.3|93962.3|94017.1|93967.1|94010.7|93960.7|25
1653940710000|2022-05-30 19:58:30|94011.4|93961.4|94011.9|93961.9|94012.4|93962.4|94010.4|93960.4|24
1653940720000|2022-05-30 19:58:40|94011.8|93961.8|94011.8|93961.8|94011.8|93961.8|94011.1|93961.1|15
1653940730000|2022-05-30 19:58:50|94012|93962|94010.1|93960.1|94013.4|93963.4|94010.1|93960.1|16
1653940740000|2022-05-30 19:59:00|94010.9|93960.9|94010.2|93960.2|94013.3|93963.3|94009.7|93959.7|26
1653940750000|2022-05-30 19:59:10|94010.6|93960.6|94010.2|93960.2|94011.2|93961.2|94008.2|93958.2|25
1653940760000|2022-05-30 19:59:20|94009.4|93959.4|94010|93960|94010.7|93960.7|94009.2|93959.2|19
1653940770000|2022-05-30 19:59:30|94010.1|93960.1|94011|93961|94011|93961|94010|93960|11
1653940780000|2022-05-30 19:59:40|94012.1|93962.1|94010.4|93960.4|94048.6|93967|94007.5|93922.1|51
1653940790000|2022-05-30 19:59:50|94010.6|93960.6|94009.7|93959.7|94049|93964.4|94007.1|93923.1|46
1653940800000|2022-05-30 20:00:00|94009.8|93959.8|94046.7|93917.4|94052.2|93961.8|93999.9|93915.4|52
1653940810000|2022-05-30 20:00:10|94055.5|93908|94045.8|93913.4|94055.6|93959.6|94000.6|93899.4|62
1653940820000|2022-05-30 20:00:20|94046.1|93913.7|93999|93949|94049.3|93955.9|93992.9|93884.2|47
1653940830000|2022-05-30 20:00:30|93999.2|93949.2|94042.7|93909.2|94048.6|93955|93991.6|93903.1|46
1653940840000|2022-05-30 20:00:40|94044.1|93908.5|93989.1|93939.1|94049.7|93956.3|93989.1|93903.9|51
1653940850000|2022-05-30 20:00:50|94028.1|93901.3|94044.6|93906|94048.4|93953.3|93997.9|93900.1|52
1653940860000|2022-05-30 20:01:00|94045.3|93904.1|94038|93900.4|94050.7|93944.3|93994.3|93883.5|51
1653940870000|2022-05-30 20:01:10|94035.8|93903.1|94043.3|93891|94047.3|93944.8|93985.2|93885.9|38
1653940880000|2022-05-30 20:01:20|94043.4|93891.2|94045.1|93899.7|94051.4|93901.4|94027.8|93889.1|34
1653940890000|2022-05-30 20:01:30|94045|93896.5|94053.9|93908.3|94066.9|93911.5|94038.6|93875.8|55
1653940900000|2022-05-30 20:01:40|94056.4|93900.7|94063.6|93918.1|94081.1|93966.4|94016.4|93900.7|64
1653940910000|2022-05-30 20:01:50|94064.4|93919|94067.8|93921.2|94074.3|93922.2|94063.7|93910.8|39
1653940920000|2022-05-30 20:02:00|94066.8|93922.9|94067.2|93918.1|94077.6|93924.3|94065.9|93913.7|27
1653940930000|2022-05-30 20:02:10|94067.8|93919.8|94066.2|93921.3|94068.6|93927.1|94064.3|93919.1|15
1653940940000|2022-05-30 20:02:20|94027.3|93977.3|94027.4|93977.4|94066.9|93977.9|94026.4|93940.2|12
1653940950000|2022-05-30 20:02:30|94027.3|93977.3|94076.4|93925.5|94081.2|93977.3|94020.7|93916.4|23
1653940960000|2022-05-30 20:02:40|94076.8|93929.6|94061.9|93926.8|94077.5|93972.8|94017.8|93916.6|34
1653940970000|2022-05-30 20:02:50|94061.8|93927.1|94066.8|93925.4|94066.8|93930.1|94056.8|93925.2|15
1653940980000|2022-05-30 20:03:00|94064.5|93927.8|94064.4|93924.7|94069.5|93930.5|94054.9|93917.5|18
1653940990000|2022-05-30 20:03:10|94064.3|93924.6|94073.1|93916|94073.1|93927.6|94059.7|93916|12
1653941000000|2022-05-30 20:03:20|94070.8|93920.2|94037.9|93893.3|94072.5|93955.1|94001.2|93890.5|44
1653941010000|2022-05-30 20:03:30|94042.6|93890.8|94029.7|93897.9|94047.2|93901.3|94026.1|93882.3|50
1653941020000|2022-05-30 20:03:40|94035.1|93889.9|94032.8|93903.1|94041.8|93943.1|93989.9|93887.7|47
1653941030000|2022-05-30 20:03:50|94033.3|93903.7|93995.1|93945.1|94034.2|93945.3|93992.1|93903.5|41
1653941040000|2022-05-30 20:04:00|93995.5|93945.5|93990.7|93940.7|94035.5|93946.3|93988.5|93901.2|42
1653941050000|2022-05-30 20:04:10|94029.9|93901.8|94027.6|93901.5|94038|93943.2|93985.8|93889.2|55
1653941060000|2022-05-30 20:04:20|94028.8|93900.4|93989|93939|94037.9|93939.1|93988.7|93893.4|35
1653941070000|2022-05-30 20:04:30|93988.8|93938.8|93991.8|93941.8|94029.3|93942.1|93988.8|93904.1|41
1653941080000|2022-05-30 20:04:40|93991.9|93941.9|93989.8|93939.8|93992.2|93942.2|93988.9|93938.9|36
1653941090000|2022-05-30 20:04:50|93989.7|93939.7|93991|93941|94036.5|93941.9|93989.7|93896.9|42
1653941100000|2022-05-30 20:05:00|93990.9|93940.9|93991.5|93941.5|94030.1|93941.6|93989.6|93901.3|45
1653941110000|2022-05-30 20:05:10|93990.8|93940.8|94030.2|93898.3|94033.3|93943.3|93985.8|93889.7|56
1653941120000|2022-05-30 20:05:20|94030.3|93897.7|93992.9|93942.9|94045.7|93947.7|93988.3|93885|56
1653941130000|2022-05-30 20:05:30|93992.6|93942.6|94030.4|93905.4|94030.4|93943.3|93992|93904.5|16
1653941140000|2022-05-30 20:05:40|93993.6|93943.6|93991.8|93941.8|94035.5|93943.6|93990.9|93900.9|25
1653941150000|2022-05-30 20:05:50|93991.4|93941.4|93995.1|93945.1|93996|93946|93991.4|93941.4|29
1653941160000|2022-05-30 20:06:00|93995.3|93945.3|94036|93904.2|94038.5|93945.6|93993|93902.5|24
1653941170000|2022-05-30 20:06:10|94035.9|93904.1|93992.1|93942.1|94038.3|93950.8|93990.6|93896.8|60
1653941180000|2022-05-30 20:06:20|93992.6|93942.6|93990.8|93940.8|94041.4|93946.8|93980.4|93894.6|58
1653941190000|2022-05-30 20:06:30|93989.8|93939.8|93978.1|93928.1|94038.1|93941|93977.1|93878.8|69
1653941200000|2022-05-30 20:06:40|93978|93928|94026.7|93900.9|94039.8|93940|93977.5|93881.5|59
1653941210000|2022-05-30 20:06:50|93988.5|93938.5|94030.5|93885.5|94037.4|93938.5|93988.5|93882.7|22
1653941220000|2022-05-30 20:07:00|94028.5|93888.5|93982.8|93932.8|94029.1|93934.6|93982.8|93888.5|16
1653941230000|2022-05-30 20:07:10|93983.9|93933.9|93988.7|93938.7|94028.4|93938.7|93983.9|93891.9|39
1653941240000|2022-05-30 20:07:20|93988.5|93938.5|93988|93938|94048.4|93945.3|93985.5|93881.8|40
1653941250000|2022-05-30 20:07:30|93987.9|93937.9|94041.8|93892.7|94043.3|93937.9|93987.9|93890.4|31
1653941260000|2022-05-30 20:07:40|94037.7|93896.8|93991.7|93941.7|94043.2|93941.7|93989.7|93893.8|23
1653941270000|2022-05-30 20:07:50|93991.8|93941.8|94035.7|93899.1|94037|93941.8|93991.8|93897.4|20
1653941280000|2022-05-30 20:08:00|94040.2|93899.2|93995|93945|94040.2|93945.8|93993.5|93897|34
1653941290000|2022-05-30 20:08:10|93994.9|93944.9|93994|93944|94036.1|93945.7|93993.2|93900.8|28
1653941300000|2022-05-30 20:08:20|93994.2|93944.2|93995.4|93945.4|94040|93947|93994.2|93903.3|13
1653941310000|2022-05-30 20:08:30|94035.1|93905.4|93993.6|93943.6|94035.2|93946.6|93990.3|93905.4|27
1653941320000|2022-05-30 20:08:40|93993.5|93943.5|93995.4|93945.4|94039|93946|93993.5|93901.4|5
1653941330000|2022-05-30 20:08:50|94032.8|93905.1|93994.8|93944.8|94038.9|93945.2|93994.8|93901.6|5
1653941340000|2022-05-30 20:09:00|93994.2|93944.2|94039.2|93900.7|94043.1|93948.2|93992|93898.8|20
1653941350000|2022-05-30 20:09:10|94037.5|93904.3|94043.3|93899.8|94043.3|93907.6|94037.5|93899.8|9
1653941360000|2022-05-30 20:09:20|94039.2|93900.6|94039.2|93900.6|94039.2|93900.6|94039.2|93900.6|1
1653941370000|2022-05-30 20:09:30|94044.9|93896.3|93998.2|93948.2|94044.9|93948.4|93994.2|93896.3|24
1653941380000|2022-05-30 20:09:40|94038.3|93909.9|93980.4|93930.4|94042.5|93947.6|93973.8|93876.9|47
1653941390000|2022-05-30 20:09:50|94014.5|93887.8|93979.5|93929.5|94017.4|93931.3|93977|93885.9|24
1653941400000|2022-05-30 20:10:00|93981|93931|94015.9|93890.2|94022.5|93931.3|93974.9|93879.1|46
1653941410000|2022-05-30 20:10:10|93978.9|93928.9|94015.9|93875|94031|93929.2|93977.5|93872.7|42
1653941420000|2022-05-30 20:10:20|94019.6|93875.3|94020.5|93880.3|94022.3|93881.3|94015.1|93875.3|22
1653941430000|2022-05-30 20:10:30|93973.7|93923.7|94022.3|93866.4|94030.1|93923.7|93969|93864|18
1653941440000|2022-05-30 20:10:40|94018.2|93877.8|93964.1|93914.1|94023.4|93914.9|93962.5|93867.8|36
1653941450000|2022-05-30 20:10:50|94002.7|93875.6|93961.6|93911.6|94004|93914.6|93960.3|93873.4|28
1653941460000|2022-05-30 20:11:00|93961.4|93911.4|93963.1|93913.1|94003.7|93913.6|93961.4|93870.9|37
1653941470000|2022-05-30 20:11:10|93963.2|93913.2|93964.6|93914.6|94002.5|93914.9|93963.2|93874.4|31
1653941480000|2022-05-30 20:11:20|93964.9|93914.9|94010.2|93873.8|94010.4|93915.8|93964|93873.6|39
1653941490000|2022-05-30 20:11:30|94010.4|93873.9|94007.1|93877.6|94010.4|93917|93966.1|93873.6|41
1653941500000|2022-05-30 20:11:40|94005.3|93879.5|93965.3|93915.3|94007.1|93917.1|93965.3|93876.9|27
1653941510000|2022-05-30 20:11:50|93965.7|93915.7|94005|93877.2|94005.1|93915.8|93965.3|93876.9|38
1653941520000|2022-05-30 20:12:00|94003.4|93878.3|93965.4|93915.4|94005.1|93915.8|93964|93877.5|30
1653941530000|2022-05-30 20:12:10|93965.7|93915.7|94004.5|93877.5|94008|93916.4|93965.4|93875.2|25
1653941540000|2022-05-30 20:12:20|94004.6|93877.4|94005.6|93867|94008|93916.6|93966.2|93867|26
1653941550000|2022-05-30 20:12:30|94005.5|93870|94005|93877.8|94013.8|93916.1|93962.4|93866.3|40
1653941560000|2022-05-30 20:12:40|94006.6|93876.5|94018.9|93871|94020.2|93914.5|93964.5|93860.4|36
1653941570000|2022-05-30 20:12:50|94013.2|93876.6|94008.1|93874.3|94016|93921.4|93963.1|93871.2|30
1653941580000|2022-05-30 20:13:00|94008.2|93875.8|94004.7|93871.5|94011.7|93876.2|94003.9|93865.8|7
1653941590000|2022-05-30 20:13:10|94011.1|93872.1|94007.5|93873.4|94011.1|93874.5|94007.4|93869|10
1653941600000|2022-05-30 20:13:20|94012.6|93878.9|94008.7|93881.8|94012.6|93922.1|93972|93878.9|4
1653941610000|2022-05-30 20:13:30|93970.3|93920.3|93966.8|93916.8|94019.2|93920.9|93964.1|93868.3|37
1653941620000|2022-05-30 20:13:40|93968|93918|93969.8|93919.8|94024|93920.5|93966.1|93874.8|33
1653941630000|2022-05-30 20:13:50|93970|93920|93961.3|93911.3|94002.1|93920|93961.3|93874.8|18
1653941640000|2022-05-30 20:14:00|94001.6|93875.2|94004.6|93861.8|94006.5|93875.2|94001.5|93861.8|5
1653941650000|2022-05-30 20:14:10|94006|93873|93968.2|93918.2|94006|93918.3|93962.9|93873|4
1653941660000|2022-05-30 20:14:20|93968.1|93918.1|93970.3|93920.3|93970.3|93920.3|93968.1|93918.1|4
1653941670000|2022-05-30 20:14:30|93969.7|93919.7|93967.4|93917.4|93971.8|93921.8|93965.1|93915.1|25
1653941680000|2022-05-30 20:14:40|93967.6|93917.6|93968.4|93918.4|94020|93924.4|93964|93874.7|41
1653941690000|2022-05-30 20:14:50|93970.1|93920.1|93970.8|93920.8|93971.5|93921.5|93969.2|93919.2|14
1653941700000|2022-05-30 20:15:00|93971.1|93921.1|93970.8|93920.8|94011.5|93923.6|93965.8|93884.7|16
1653941710000|2022-05-30 20:15:10|94010|93882.5|93966|93916|94020|93924|93966|93875.1|25
1653941720000|2022-05-30 20:15:20|93970.6|93920.6|93971.5|93921.5|93971.7|93921.7|93968.7|93918.7|7
1653941730000|2022-05-30 20:15:30|93972.2|93922.2|93970.1|93920.1|93972.2|93922.2|93969.3|93919.3|7
1653941740000|2022-05-30 20:15:40|93974.8|93924.8|93975.8|93925.8|93976.2|93926.2|93974.8|93924.8|4
1653941750000|2022-05-30 20:15:50|93976.5|93926.5|94016.2|93880|94016.2|93926.6|93976.5|93880|3
1653941760000|2022-05-30 20:16:00|94013.6|93885.3|93975.1|93925.1|94014.1|93925.1|93971.4|93885.3|9
1653941770000|2022-05-30 20:16:10|93974|93924|93974.3|93924.3|93974.6|93924.6|93973.8|93923.8|7
1653941780000|2022-05-30 20:16:20|93974.1|93924.1|93975.4|93925.4|93975.4|93925.4|93973.8|93923.8|6
1653941790000|2022-05-30 20:16:30|93975.9|93925.9|93977.9|93927.9|93977.9|93927.9|93975.9|93925.9|2
1653941800000|2022-05-30 20:16:40|93977.6|93927.6|93973|93923|93977.6|93927.6|93971.8|93921.8|8
1653941810000|2022-05-30 20:16:50|93973.5|93923.5|93974.4|93924.4|93974.4|93924.4|93972.4|93922.4|9
1653941820000|2022-05-30 20:17:00|93974.7|93924.7|93975.9|93925.9|94011.9|93925.9|93974|93885.7|12
1653941830000|2022-05-30 20:17:10|93975.8|93925.8|93976.5|93926.5|93976.6|93926.6|93975.7|93925.7|4
1653941840000|2022-05-30 20:17:20|93976.4|93926.4|93976.4|93926.4|93976.6|93926.6|93976.2|93926.2|4
1653941850000|2022-05-30 20:17:30|93976.1|93926.1|93966.7|93916.7|94025|93928.7|93963.9|93868.5|24
1653941860000|2022-05-30 20:17:40|93966.6|93916.6|93965.1|93915.1|94001.4|93916.6|93959.7|93873.3|13
1653941870000|2022-05-30 20:17:50|94005.4|93874.4|94019|93873.7|94019.5|93926.3|93964.4|93873.7|48
1653941880000|2022-05-30 20:18:00|94015.8|93886.7|94030.1|93895.8|94034|93936.9|93972.4|93863.4|68
1653941890000|2022-05-30 20:18:10|93987.9|93937.9|94033.9|93896.6|94051|93938.9|93987.9|93879.6|36
1653941900000|2022-05-30 20:18:20|94033.5|93896.8|94038.4|93890.6|94038.8|93900|94031.1|93890.6|19
1653941910000|2022-05-30 20:18:30|94036.6|93892.5|94040.9|93893.3|94044.5|93899.2|94032.6|93889|24
1653941920000|2022-05-30 20:18:40|94040|93894.1|94042.1|93893.3|94052.7|93941.2|93986|93884|34
1653941930000|2022-05-30 20:18:50|93990.4|93940.4|94038.8|93891.4|94049.1|93940.4|93989.7|93887.6|30
1653941940000|2022-05-30 20:19:00|94041.6|93889.9|94044.2|93906.9|94052.9|93951.1|94000.5|93889|44
1653941950000|2022-05-30 20:19:10|94042.7|93908.4|94053.9|93899|94062.8|93908.4|94042.7|93892.7|20
1653941960000|2022-05-30 20:19:20|94056.7|93899.3|94051.7|93899|94061.7|93904.4|94047|93889.6|27
1653941970000|2022-05-30 20:19:30|94050|93901|94043.6|93908|94051.4|93950.8|94000.8|93899.7|23
1653941980000|2022-05-30 20:19:40|94043.7|93908.1|94029.9|93876.7|94049.7|93908.1|94010.6|93867.9|51
1653941990000|2022-05-30 20:19:50|94028.2|93877.9|94024.4|93883.3|94033.3|93891.4|94019.3|93875.6|23
1653942000000|2022-05-30 20:20:00|94023.2|93883.5|94025.6|93878|94032|93928.1|93978.1|93873.4|45
1653942010000|2022-05-30 20:20:10|94022.3|93880.8|94024|93883.1|94031.9|93883.1|94018.3|93873.4|31
1653942020000|2022-05-30 20:20:20|94022.8|93882.9|94022.3|93885.8|94035.8|93889.8|94017.4|93869.3|35
1653942030000|2022-05-30 20:20:30|94022.1|93885.5|94034.5|93879.3|94037.4|93930.8|93980.8|93870.3|37
1653942040000|2022-05-30 20:20:40|94034.7|93878.3|94038.2|93877.7|94041.6|93882.9|94029|93872|36
1653942050000|2022-05-30 20:20:50|94039.8|93874.2|94031.8|93882.7|94039.8|93886|94011.7|93873.5|43
1653942060000|2022-05-30 20:21:00|94032.7|93876.7|94032.6|93880|94038.3|93929.3|93979.3|93876.2|31
1653942070000|2022-05-30 20:21:10|94032.4|93878.5|93980.5|93930.5|94033.9|93931|93980.2|93878.4|15
1653942080000|2022-05-30 20:21:20|93979.4|93929.4|93982.8|93932.8|93982.8|93932.8|93979.4|93929.4|3
1653942090000|2022-05-30 20:21:30|93982.3|93932.3|93970.9|93920.9|94034.3|93932.3|93970.9|93879.2|33
1653942100000|2022-05-30 20:21:40|93988.2|93938.2|93987.8|93937.8|94027.6|93938.8|93970.9|93886|32
1653942110000|2022-05-30 20:21:50|93987.4|93937.4|94027.7|93896.9|94029|93938.9|93980.7|93884.9|29
1653942120000|2022-05-30 20:22:00|94027.9|93896.2|94025.2|93887.8|94037.6|93931.9|93981.7|93887.8|18
1653942130000|2022-05-30 20:22:10|94024.7|93888.8|94033.4|93886.2|94033.4|93932.3|93980.5|93886.2|17
1653942140000|2022-05-30 20:22:20|94031.5|93887|94019.7|93894.2|94042.4|93894.2|94019.7|93879.1|20
1653942150000|2022-05-30 20:22:30|94022.1|93892|94027.5|93887.7|94028.7|93893.8|94022|93885.8|13
1653942160000|2022-05-30 20:22:40|94026.9|93887.9|94020.8|93894|94026.9|93931.6|93980.7|93887.9|11
1653942170000|2022-05-30 20:22:50|93981|93931|93982.1|93932.1|94028.4|93932.1|93981|93887.5|20
1653942180000|2022-05-30 20:23:00|93981.2|93931.2|94042.2|93891|94055.3|93933.2|93980|93877.4|45
1653942190000|2022-05-30 20:23:10|94030.7|93902.6|94043.7|93889.3|94046|93941.7|93991.7|93888.6|27
1653942200000|2022-05-30 20:23:20|94043.3|93888.9|94043.8|93888.4|94046.6|93891.5|94041.9|93887.5|23
1653942210000|2022-05-30 20:23:30|94032.3|93899.9|94036.8|93899.2|94040.6|93942.6|93990.7|93893.8|21
1653942220000|2022-05-30 20:23:40|94036.6||94036.8||94036.9||94036.6||3
1653942230000|2022-05-30 20:23:50|93978.9|93953.9|94037.1|93892.5|94041.4|93953.9|93978.9|93891.6|20
1653942240000|2022-05-30 20:24:00|94037.3|93891.7|93989.9|93939.9|94040.4|93939.9|93988.4|93891.7|14
1653942250000|2022-05-30 20:24:10|93989.2|93939.2|94030.9|93897.7|94034.7|93939.6|93989.2|93897.7|11
1653942260000|2022-05-30 20:24:20|94028.8|93899.2|94037.4|93905.5|94037.4|93947.2|93990.3|93899.2|24
1653942270000|2022-05-30 20:24:30|94061.8|93882.6|94029.2|93901.1|94061.8|93952.8|93990.8|93881.3|31
1653942280000|2022-05-30 20:24:40|93991.4|93903.6|94047.1|93907.3|94055.1|93952.6|93988.3|93900.9|24
1653942290000|2022-05-30 20:24:50|94047|93907.6|94040.4|93913.1|94068.7|93914.2|94039.1|93887.5|36
1653942300000|2022-05-30 20:25:00|94041.2|93911.6|94010.2|93960.2|94054.8|93965.3|94001.7|93902.7|36
1653942310000|2022-05-30 20:25:10|94013.9|93963.9|94049.5|93924|94054.6|93968|94007.7|93917.5|48
1653942320000|2022-05-30 20:25:20|94051.6|93922.4|94063.5|93889.9|94063.5|93973.5|93996.7|93889.9|29
1653942330000|2022-05-30 20:25:30|94058.3|93890.3|94005.4|93955.4|94060.7|93955.4|93998.2|93890.3|33
1653942340000|2022-05-30 20:25:40|94005.7|93955.7|94006.1|93956.1|94054.2|93956.1|94003.6|93908.4|21
1653942350000|2022-05-30 20:25:50|94005.7|93955.7|94000.5|93950.5|94051.2|93955.8|93998.3|93898.2|29
1653942360000|2022-05-30 20:26:00|94003.1|93953.1|94035|93903.5|94043.9|93953.1|93989|93889.1|42
1653942370000|2022-05-30 20:26:10|94040.8|93896.9|94030.9|93888.3|94041.4|93944.4|93989.3|93887.9|32
1653942380000|2022-05-30 20:26:20|94028|93892.5|94025.7|93894.2|94028.2|93936.1|93986.1|93892.5|16
1653942390000|2022-05-30 20:26:30|94027.2|93894.3|93984.3|93934.3|94029.1|93935|93984.3|93887.5|22
1653942400000|2022-05-30 20:26:40|93984.5|93934.5|93986.3|93936.3|94035|93939|93984.5|93890.6|21
1653942410000|2022-05-30 20:26:50|93986.8|93936.8|93988.8|93938.8|94030.4|93940.7|93984.4|93891.5|23
1653942420000|2022-05-30 20:27:00|93986.4|93936.4|93991.4|93941.4|94028.2|93941.4|93985.7|93890.9|28
1653942430000|2022-05-30 20:27:10|93990.9|93940.9|93997.9|93947.9|94030.4|93947.9|93988.6|93898.1|39
1653942440000|2022-05-30 20:27:20|93997.7|93947.7|93997|93947|94038.7|93949.5|93995.2|93906.9|18
1653942450000|2022-05-30 20:27:30|93997.6|93947.6|94037.8|93911.1|94040.7|93948.8|93997.6|93907.9|8
1653942460000|2022-05-30 20:27:40|93997.4|93947.4|93999.1|93949.1|94035.6|93949.1|93997.3|93909.7|14
1653942470000|2022-05-30 20:27:50|93999.6|93949.6|93998.7|93948.7|94039|93951|93995.4|93910.7|22
1653942480000|2022-05-30 20:28:00|93994.8|93944.8|93998.3|93948.3|93998.3|93948.3|93993.3|93943.3|23
1653942490000|2022-05-30 20:28:10|93998.1|93948.1|93997.6|93947.6|93998.4|93948.4|93991.9|93941.9|20
1653942500000|2022-05-30 20:28:20|93993.6|93943.6|94037.6|93908.6|94040.7|93948|93993.6|93900.2|28
1653942510000|2022-05-30 20:28:30|94037.1|93910|94039.3|93907.7|94041|93950.1|93993.5|93893.2|30
1653942520000|2022-05-30 20:28:40|94037.2|93903.9|93996.3|93946.3|94043.9|93952.7|93990.4|93900.7|26
1653942530000|2022-05-30 20:28:50|93994.7|93944.7|94028.4|93884|94038.1|93950.4|93979.3|93882|42
1653942540000|2022-05-30 20:29:00|94022.3|93892.3|94045.2|93879.2|94049.2|93934.9|93979|93875.7|62
1653942550000|2022-05-30 20:29:10|94051.8|93872.2|94059.7|93886|94066.3|93898.1|94046.8|93864|39
1653942560000|2022-05-30 20:29:20|94065.6|93886.6|94053.4|93888.2|94065.6|93897.3|94045.3|93884.1|16
1653942570000|2022-05-30 20:29:30|94055.3|93883.9|94061.2|93879.6|94061.2|93898.3|94046.7|93879.4|35
1653942580000|2022-05-30 20:29:40|94066.6|93874.8|94065.1|93881.4|94073.7|93952.5|94002.5|93872|35
1653942590000|2022-05-30 20:29:50|94056.7|93885|94045.7|93877.7|94063.2|93946.3|93992.1|93865.4|32
1653942600000|2022-05-30 20:30:00|94034.7|93887.8|94001.4|93801.4|94076.8|93939|93985.6|93791.5|72
1653942610000|2022-05-30 20:30:10|94006.2|93806.2|94054.6|93854.6|94068.5|93868.5|94006.2|93806.2|62
1653942620000|2022-05-30 20:30:20|94056.5|93856.5|94067|93867|94069.2|93869.2|94048.9|93848.9|52
1653942630000|2022-05-30 20:30:30|94067.1|93867.1|94059.5|93859.5|94069.1|93869.1|94052|93852|53
1653942640000|2022-05-30 20:30:40|94059.4|93859.4|94064.4|93864.4|94071.8|93871.8|94049.2|93849.2|63
1653942650000|2022-05-30 20:30:50|94069.3|93869.3|94052.5|93852.5|94072|93872|94051|93851|55
1653942660000|2022-05-30 20:31:00|94049.6|93849.6|94052.1|93852.1|94072.7|93872.7|94044.1|93844.1|66
1653942670000|2022-05-30 20:31:10|94050.2|93850.2|94060.1|93860.1|94072.5|93872.5|94045.8|93845.8|65
1653942680000|2022-05-30 20:31:20|94060.5|93860.5|94066.6|93866.6|94070.5|93870.5|94046.4|93846.4|52
1653942690000|2022-05-30 20:31:30|94064.3|93864.3|94052|93852|94068.4|93878.1|94036.5|93840.7|52
1653942700000|2022-05-30 20:31:40|94052.3|93852.3|94059.9|93874.4|94070.3|93880|94030.3|93844.9|50
1653942710000|2022-05-30 20:31:50|94066.6|93867.9|94062.3|93862.3|94075.7|93875.7|94034.8|93843|55
1653942720000|2022-05-30 20:32:00|94065.2|93865.2|94068.1|93868.1|94078.8|93878.8|94061.8|93861.8|34
1653942730000|2022-05-30 20:32:10|94057.2|93857.2|94086.5|93886.5|94096.1|93896.1|94057.2|93857.2|48
1653942740000|2022-05-30 20:32:20|94081.1|93881.1|94085.8|93885.8|94089.5|93889.5|94064.4|93864.4|48
1653942750000|2022-05-30 20:32:30|94073.5|93873.5|94086.8|93886.8|94100.1|93900.1|94072.2|93872.2|44
1653942760000|2022-05-30 20:32:40|94092.4|93892.4|94070.3|93870.3|94095.4|93895.4|94070.3|93870.3|21
1653942770000|2022-05-30 20:32:50|94074.1|93874.1|94067.4|93867.4|94076.4|93876.4|94067.4|93867.4|7
1653942780000|2022-05-30 20:33:00|94073.8|93873.8|94073.8|93873.8|94073.8|93873.8|94073.8|93873.8|1
1653942790000|2022-05-30 20:33:10|94081.8|93881.8|94081.8|93881.8|94081.8|93881.8|94081.8|93881.8|1
1653942810000|2022-05-30 20:33:30|94063.7|93863.7|94063.7|93863.7|94063.7|93863.7|94063.7|93863.7|1
1653942840000|2022-05-30 20:34:00|93901.8|93701.8|94058.6|93858.6|94058.6|93858.6|93901.8|93701.8|2
1653942850000|2022-05-30 20:34:10|94047.3|93847.3|94047.9|93847.9|94056.6|93856.6|94037.4|93837.4|26
1653942860000|2022-05-30 20:34:20|94052.2|93852.2|94054.4|93854.4|94054.4|93854.4|94039.7|93839.7|22
1653942870000|2022-05-30 20:34:30|94073.6|93873.6|94143.9|93943.9|94175.2|93975.2|94073.6|93873.6|16
1653943440000|2022-05-30 20:44:00|94238.1|94038.1|94255.2|94055.2|94255.2|94055.2|94232.2|94032.2|6
1653943450000|2022-05-30 20:44:10|94259|94059|94259|94059|94259|94059|94259|94059|1
1653943480000|2022-05-30 20:44:40|94242.6|94042.6|94255.2|94055.2|94255.2|94055.2|94242.6|94042.6|3
1653943490000|2022-05-30 20:44:50|94242.6|94042.6|94249|94049|94255.2|94055.2|94238.1|94038.1|8
1653943500000|2022-05-30 20:45:00|94263.9|94063.9|94251.5|94051.5|94276.5|94076.5|94251.5|94051.5|3
1653943600000|2022-05-30 20:46:40|94137.6|93937.6|94203|94003|94207.4|94007.4|94137.6|93937.6|9
1653943610000|2022-05-30 20:46:50|94225.3|94025.3|94244.2|94044.2|94250.5|94050.5|94197|93997|15
1653943620000|2022-05-30 20:47:00|94229.2|94029.2|94233.8|94033.8|94233.8|94033.8|94229.2|94029.2|2
1653943660000|2022-05-30 20:47:40|94227.3|94027.3|94221.9|94021.9|94238.4|94038.4|94201.5|94001.5|40
1653943670000|2022-05-30 20:47:50|94231.5|94031.5|94231.5|94031.5|94231.5|94031.5|94231.5|94031.5|1
1653943710000|2022-05-30 20:48:30|94188.2|93988.2|94188.2|93988.2|94188.2|93988.2|94188.2|93988.2|1
1653943720000|2022-05-30 20:48:40|94190.3|93990.3|94196.1|93996.1|94196.1|93996.1|94190.3|93990.3|3
1653943830000|2022-05-30 20:50:30|94228.5|94028.5|94223.2|94023.2|94228.5|94028.5|94223.2|94023.2|3
1653943840000|2022-05-30 20:50:40|94221.6|94021.6|94226.4|94026.4|94236.8|94036.8|94213.7|94013.7|7
1653943880000|2022-05-30 20:51:20|94191.5|93991.5|94203.4|94003.4|94203.4|94003.4|94187.7|93987.7|6
1653943890000|2022-05-30 20:51:30|94209.9|94009.9|94218.3|94018.3|94218.3|94018.3|94209.4|94009.4|6
1653943910000|2022-05-30 20:51:50|94151.9|93951.9|94151.9|93951.9|94151.9|93951.9|94151.9|93951.9|1
1653943920000|2022-05-30 20:52:00|94211.8|94011.8|94211.8|94011.8|94211.8|94011.8|94211.8|94011.8|1
1653943930000|2022-05-30 20:52:10|94177.5|93977.5|94208.8|94008.8|94208.8|94008.8|94177.5|93977.5|2
1653943940000|2022-05-30 20:52:20|94203.4|94003.4|94203.4|94003.4|94203.4|94003.4|94203.4|94003.4|1
1653943950000|2022-05-30 20:52:30|94210.3|94010.3|94197.9|93997.9|94210.3|94010.3|94192.7|93992.7|5
1653943960000|2022-05-30 20:52:40|94195.4|93995.4|94202.3|94002.3|94212.2|94012.2|94194|93994|14
1653943970000|2022-05-30 20:52:50|94223.7|94023.7|94190.8|93990.8|94223.7|94023.7|94149.8|93949.8|6
1653943980000|2022-05-30 20:53:00|94210.1|94010.1|94195.4|93995.4|94210.3|94010.3|94195.4|93995.4|9
1653943990000|2022-05-30 20:53:10|94196.8|93996.8|94197.3|93997.3|94197.4|93997.4|94178.2|93978.2|10
1653944000000|2022-05-30 20:53:20|94196.8|93996.8|94230.7|94030.7|94230.7|94030.7|94196.8|93996.8|7
1653944010000|2022-05-30 20:53:30|94227.2|94027.2|94179|93979|94230.7|94030.7|94178.7|93978.7|15
1653944020000|2022-05-30 20:53:40|94184.5|93984.5|94211.3|94011.3|94211.3|94011.3|94178.5|93978.5|16
1653944030000|2022-05-30 20:53:50|94215.4|94015.4|94189.2|93989.2|94215.4|94015.4|94168.4|93968.4|13
1653944040000|2022-05-30 20:54:00|94195.6|93995.6|94207.2|94007.2|94207.2|94007.2|94189.2|93989.2|14
1653944050000|2022-05-30 20:54:10|94201|94001|94192.9|93992.9|94201.1|94001.1|94155.4|93955.4|10
1653944060000|2022-05-30 20:54:20|94193.6|93993.6|94192.2|93992.2|94193.6|93993.6|94192.2|93992.2|3
1653944070000|2022-05-30 20:54:30|94191.2|93991.2|94191.3|93991.3|94191.3|93991.3|94191.2|93991.2|2
1653944080000|2022-05-30 20:54:40|94194|93994|94185.4|93985.4|94194|93994|94169.8|93969.8|19
1653944090000|2022-05-30 20:54:50|94185.5|93985.5|94183.1|93983.1|94185.6|93985.6|94178.9|93978.9|15
1653944100000|2022-05-30 20:55:00|94182|93982|94171.2|93971.2|94182|93982|94171.2|93971.2|2
1653944110000|2022-05-30 20:55:10|94196.2|93996.2|94196.2|93996.2|94196.2|93996.2|94196.2|93996.2|1
1653944120000|2022-05-30 20:55:20|94194.5|93994.5|94194.5|93994.5|94194.5|93994.5|94194.5|93994.5|1
1653944180000|2022-05-30 20:56:20|94189.1|93989.1|94189.1|93989.1|94189.1|93989.1|94189.1|93989.1|1
1653947020000|2022-05-30 21:43:40|94263.6|94063.6|94263.6|94063.6|94263.6|94063.6|94263.6|94063.6|1
1653947990000|2022-05-30 21:59:50|94206.9|94006.9|94208|94008|94208.2|94008.2|94206.9|94006.9|5
1653948000000|2022-05-30 22:00:00|94213.4|94013.4|94218.3|94018.3|94218.3|94018.3|94191.6|93991.6|32
1653948010000|2022-05-30 22:00:10|94218|94018|94222.7|94022.7|94222.7|94022.7|94218|94018|3
1653948030000|2022-05-30 22:00:30|94215.4|94015.4|94214.9|94014.9|94215.5|94015.5|94214.4|94014.4|8
1653948040000|2022-05-30 22:00:40|94198.9|93998.9|94199.4|93999.4|94199.4|93999.4|94196.8|93996.8|5
1653948050000|2022-05-30 22:00:50|94200.5|94000.5|94179.5|93979.5|94215.9|94015.9|94167.2|93967.2|26
1653948060000|2022-05-30 22:01:00|94180.2|93980.2|94207.7|94007.7|94208.1|94008.1|94174.9|93974.9|11
1653948070000|2022-05-30 22:01:10|94207.4|94007.4|94201.7|94001.7|94209.2|94009.2|94200.7|94000.7|10
1653948080000|2022-05-30 22:01:20|94199.7|93999.7|94247.2|94047.2|94263.3|94063.3|94181.1|93981.1|14
1653948090000|2022-05-30 22:01:30|94251.1|94051.1|94261.5|94061.5|94276|94076|94244.8|94044.8|12
1653948100000|2022-05-30 22:01:40|94203|94003|94230.7|94030.7|94231.4|94031.4|94203|94003|10
1653948110000|2022-05-30 22:01:50|94230.1|94030.1|94209.5|94009.5|94231.6|94031.6|94205.8|94005.8|9
1653948120000|2022-05-30 22:02:00|94213.5|94013.5|94223.7|94023.7|94223.9|94023.9|94194.9|93994.9|12
1653948130000|2022-05-30 22:02:10|94223.2|94023.2|94228.7|94028.7|94230|94030|94223.2|94023.2|5
1653948140000|2022-05-30 22:02:20|94174.2|93974.2|94182.2|93982.2|94226.3|94026.3|94172.7|93972.7|19
1653948150000|2022-05-30 22:02:30|94193.4|93993.4|94205.9|94005.9|94205.9|94005.9|94193.4|93993.4|5
1653948160000|2022-05-30 22:02:40|94204.4|94004.4|94208.4|94008.4|94251.4|94051.4|94202.2|94002.2|12
1653948170000|2022-05-30 22:02:50|94208.1|94008.1|94257.1|94057.1|94260.7|94060.7|94208.1|94008.1|12
1653948180000|2022-05-30 22:03:00|94259.4|94059.4|94242.9|94042.9|94259.4|94059.4|94223.6|94023.6|21
1653948190000|2022-05-30 22:03:10|94250.4|94050.4|94239.1|94039.1|94255.2|94055.2|94237.2|94037.2|12
1653948200000|2022-05-30 22:03:20|94218.9|94018.9|94218.9|94018.9|94219.7|94019.7|94218.8|94018.8|8
1653948210000|2022-05-30 22:03:30|94167.1|93967.1|94218.5|94018.5|94218.5|94018.5|94167.1|93967.1|16
1653948220000|2022-05-30 22:03:40|94218.1|94018.1|94218.3|94018.3|94218.7|94018.7|94217.7|94017.7|11
1653948230000|2022-05-30 22:03:50|94218.2|94018.2|94212.1|94012.1|94218.3|94018.3|94178.7|93978.7|18
1653948240000|2022-05-30 22:04:00|94212.6|94012.6|94214.4|94014.4|94214.4|94014.4|94174.3|93974.3|27
1653948250000|2022-05-30 22:04:10|94214.6|94014.6|94215|94015|94215|94015|94212.1|94012.1|15
1653948260000|2022-05-30 22:04:20|94213.9|94013.9|94199.1|93999.1|94214|94014|94172.7|93972.7|11
1653948270000|2022-05-30 22:04:30|94198.8|93998.8|94217.3|94017.3|94217.3|94017.3|94197.6|93997.6|14
1653948280000|2022-05-30 22:04:40|94217.4|94017.4|94197.4|93997.4|94219|94019|94164.9|93964.9|10
1653948290000|2022-05-30 22:04:50|94189.7|93989.7|94220|94020|94220.1|94020.1|94189.7|93989.7|17
1653948300000|2022-05-30 22:05:00|94220.1|94020.1|94257.3|94057.3|94306.7|94106.7|94179.4|93979.4|32
1653948310000|2022-05-30 22:05:10|94242.4|94042.4|94251.1|94051.1|94278.1|94078.1|94242.4|94042.4|15
1653948320000|2022-05-30 22:05:20|94244.2|94044.2|94261.5|94061.5|94263.2|94063.2|94242.6|94042.6|9
1653948330000|2022-05-30 22:05:30|94291.4|94091.4|94213.8|94013.8|94291.4|94091.4|94183.9|93983.9|12
1653948340000|2022-05-30 22:05:40|94215.4|94015.4|94235.5|94035.5|94239.6|94039.6|94215.4|94015.4|12
1653948350000|2022-05-30 22:05:50|94241.2|94041.2|94192.5|93992.5|94241.2|94041.2|94170.2|93970.2|8
1653948360000|2022-05-30 22:06:00|94202.6|94002.6|94320.4|94120.4|94320.4|94120.4|94202.6|94002.6|32
1653948370000|2022-05-30 22:06:10|94315.9|94115.9|94272|94072|94315.9|94115.9|94232.9|94032.9|53
1653948380000|2022-05-30 22:06:20|94272.8|94072.8|94273.7|94073.7|94280.5|94080.5|94248|94048|29
1653948390000|2022-05-30 22:06:30|94274|94074|94239.4|94039.4|94278.5|94078.5|94238.6|94038.6|18
1653948400000|2022-05-30 22:06:40|94235.1|94035.1|94222.4|94022.4|94235.1|94035.1|94212.5|94012.5|7
1653948410000|2022-05-30 22:06:50|94221.1|94021.1|94238|94038|94238|94038|94221.1|94021.1|13
1653948420000|2022-05-30 22:07:00|94237.9|94037.9|94250.8|94050.8|94255.7|94055.7|94205.1|94005.1|20
1653948430000|2022-05-30 22:07:10|94245.7|94045.7|94264.2|94064.2|94265|94065|94245.7|94045.7|16
1653948440000|2022-05-30 22:07:20|94265.7|94065.7|94256.1|94056.1|94265.7|94065.7|94234.7|94034.7|20
1653948450000|2022-05-30 22:07:30|94258.7|94058.7|94228.9|94028.9|94261.3|94061.3|94221|94021|22
1653948460000|2022-05-30 22:07:40|94248.1|94048.1|94248.2|94048.2|94248.7|94048.7|94246|94046|10
1653948470000|2022-05-30 22:07:50|94248.6|94048.6|94234|94034|94248.6|94048.6|94208.2|94008.2|14
1653948480000|2022-05-30 22:08:00|94232.5|94032.5|94248|94048|94248|94048|94229.5|94029.5|9
1653948490000|2022-05-30 22:08:10|94248.4|94048.4|94247.7|94047.7|94248.9|94048.9|94247.7|94047.7|10
1653948500000|2022-05-30 22:08:20|94248.2|94048.2|94245.9|94045.9|94248.2|94048.2|94211|94011|9
1653948510000|2022-05-30 22:08:30|94251.6|94051.6|94244.6|94044.6|94277.9|94077.9|94223|94023|32
1653948520000|2022-05-30 22:08:40|94248.7|94048.7|94209.7|94009.7|94300.1|94100.1|94201.2|94001.2|66
1653948530000|2022-05-30 22:08:50|94216.3|94016.3|94204.8|94004.8|94269.2|94069.2|94190|93990|35
1653948540000|2022-05-30 22:09:00|94193|93993|94250.3|94050.3|94272|94072|94193|93993|23
1653948550000|2022-05-30 22:09:10|94246.5|94046.5|94265.6|94065.6|94271.9|94071.9|94245.6|94045.6|15
1653948560000|2022-05-30 22:09:20|94253|94053|94242.4|94042.4|94264.9|94064.9|94218.3|94018.3|12
1653948570000|2022-05-30 22:09:30|94249.3|94049.3|94225.6|94025.6|94249.3|94049.3|94223.8|94023.8|9
1653948580000|2022-05-30 22:09:40|94226.6|94026.6|94208.3|94008.3|94229.4|94029.4|94187.6|93987.6|26
1653948590000|2022-05-30 22:09:50|94209.4|94009.4|94207.2|94007.2|94244.6|94044.6|94174.9|93974.9|30
1653948600000|2022-05-30 22:10:00|94207.8|94007.8|94241.7|94041.7|94254.9|94054.9|94207.8|94007.8|25
1653948610000|2022-05-30 22:10:10|94233.7|94033.7|94212.5|94012.5|94260.9|94060.9|94212.5|94012.5|9
1653948620000|2022-05-30 22:10:20|94209|94009|94224.5|94024.5|94241.1|94041.1|94198.4|93998.4|8
1653948630000|2022-05-30 22:10:30|94182.6|93982.6|94165.8|93965.8|94199.3|93999.3|94143.3|93943.3|11
1653948640000|2022-05-30 22:10:40|94199.6|93999.6|94200.5|94000.5|94200.5|94000.5|94199.5|93999.5|3
1653948650000|2022-05-30 22:10:50|94202.7|94002.7|94182.1|93982.1|94202.7|94002.7|94177.8|93977.8|14
1653948660000|2022-05-30 22:11:00|94185|93985|94184.9|93984.9|94187.9|93987.9|94183.8|93983.8|13
1653948670000|2022-05-30 22:11:10|94188.7|93988.7|94180.1|93980.1|94188.7|93988.7|94170.6|93970.6|7
1653948680000|2022-05-30 22:11:20|94183.4|93983.4|94194.4|93994.4|94197.5|93997.5|94183.4|93983.4|8
1653948690000|2022-05-30 22:11:30|94196.6|93996.6|94198.7|93998.7|94202.4|94002.4|94163|93963|11
1653948700000|2022-05-30 22:11:40|94193.1|93993.1|94194.3|93994.3|94196.1|93996.1|94192.7|93992.7|22
1653948710000|2022-05-30 22:11:50|94196|93996|94183|93983|94196|93996|94174.9|93974.9|16
1653948720000|2022-05-30 22:12:00|94186.4|93986.4|94188.6|93988.6|94189.2|93989.2|94186.4|93986.4|12
1653948730000|2022-05-30 22:12:10|94185.8|93985.8|94212.8|94012.8|94223.6|94023.6|94185.8|93985.8|15
1653948740000|2022-05-30 22:12:20|94215.2|94015.2|94192.6|93992.6|94241.2|94041.2|94186|93986|9
1653948750000|2022-05-30 22:12:30|94205|94005|94213|94013|94236.7|94036.7|94201.4|94001.4|8
1653948760000|2022-05-30 22:12:40|94212.3|94012.3|94176.4|93976.4|94213.3|94013.3|94176.4|93976.4|8
1653948770000|2022-05-30 22:12:50|94174.9|93974.9|94124.7|93924.7|94197.5|93997.5|94118.7|93918.7|32
1653948780000|2022-05-30 22:13:00|94126.5|93926.5|94149.9|93949.9|94149.9|93949.9|94074.1|93874.1|43
1653948790000|2022-05-30 22:13:10|94145|93945|94174.3|93974.3|94193|93993|94121|93921|63
1653948800000|2022-05-30 22:13:20|94184.2|93984.2|94170|93970|94205.9|94005.9|94088.6|93888.6|71
1653948810000|2022-05-30 22:13:30|94156.5|93956.5|94122.7|93922.7|94184.5|93984.5|94089.6|93889.6|75
1653948820000|2022-05-30 22:13:40|94118|93918|94113.9|93913.9|94124|93924|94097.7|93897.7|44
1653948830000|2022-05-30 22:13:50|94116.8|93916.8|94108|93908|94118.1|93918.1|94096.8|93896.8|25
1653948840000|2022-05-30 22:14:00|94108.2|93908.2|94108.1|93908.1|94109.5|93909.5|94107.7|93907.7|13
1653948850000|2022-05-30 22:14:10|94093.7|93893.7|94058.1|93858.1|94116.2|93916.2|94048.1|93848.1|31
1653948860000|2022-05-30 22:14:20|94054.7|93854.7|94044.1|93844.1|94058.2|93858.2|94039.2|93839.2|38
1653948870000|2022-05-30 22:14:30|94047.9|93847.9|94056.3|93856.3|94058.8|93858.8|94047.9|93847.9|42
1653948880000|2022-05-30 22:14:40|94056.6|93856.6|94047.9|93847.9|94058.5|93858.5|94047|93847|31
1653948890000|2022-05-30 22:14:50|94049|93849|94070|93870|94074.9|93874.9|94049|93849|16
1653948900000|2022-05-30 22:15:00|94072.9|93872.9|94017.3|93817.3|94072.9|93872.9|94001.5|93801.5|61
1653948910000|2022-05-30 22:15:10|94017.4|93817.4|94036.9|93836.9|94036.9|93836.9|94008.2|93808.2|47
1653948920000|2022-05-30 22:15:20|94038.2|93838.2|94029.7|93829.7|94041.2|93841.2|94029.2|93829.2|12
1653948930000|2022-05-30 22:15:30|94029.9|93829.9|94003.3|93803.3|94040.2|93840.2|93992.4|93792.4|39
1653948940000|2022-05-30 22:15:40|94003.1|93803.1|94001.5|93801.5|94045|93845|93992|93792|74
1653948950000|2022-05-30 22:15:50|93996.4|93796.4|94001.3|93801.3|94016.2|93816.2|93990.4|93790.4|78
1653948960000|2022-05-30 22:16:00|94000.2|93800.2|94021.6|93821.6|94033.7|93833.7|93999.8|93799.8|42
1653948970000|2022-05-30 22:16:10|94021.8|93821.8|94024.8|93824.8|94029.2|93829.2|94018.5|93818.5|20
1653948980000|2022-05-30 22:16:20|94024.9|93824.9|94023.8|93823.8|94026.6|93826.6|94021.2|93821.2|24
1653948990000|2022-05-30 22:16:30|94030.4|93835.8|94002.5|93804.4|94032.3|93836.8|93982.1|93800.1|15
1653949000000|2022-05-30 22:16:40|93999.6|93805.3|93995.9|93807.3|93999.6|93808.3|93994|93802.1|7
1653949010000|2022-05-30 22:16:50|93995.2|93805.4|94008.8|93808.8|94011.7|93811.8|93995.2|93805.4|8
1653949020000|2022-05-30 22:17:00|94010.7|93819.9|94003.9|93803.9|94012.4|93822.9|93996.5|93796.5|14
1653949030000|2022-05-30 22:17:10|94003.8|93803.8|94009|93809|94009|93809|94003.8|93803.8|9
1653949040000|2022-05-30 22:17:20|94007.1|93807.1|94009.6|93809.6|94009.7|93809.7|94006.1|93806.1|22
1653949050000|2022-05-30 22:17:30|94011.4|93811.4|93998.6|93822.2|94011.8|93822.4|93994.9|93811.4|8
1653949060000|2022-05-30 22:17:40|93996.9|93821.6|94005.1|93805.1|94018|93821.6|93993.5|93802.6|11
1653949070000|2022-05-30 22:17:50|94007.2|93807.2|94017|93817|94020|93820|94007.2|93807.2|8
1653949080000|2022-05-30 22:18:00|94016.4|93816.4|94017.8|93817.8|94017.8|93817.8|94016.4|93816.4|14
1653949090000|2022-05-30 22:18:10|94017.7|93817.7|94018.8|93818.8|94019|93819|94009.4|93812.9|27
1653949100000|2022-05-30 22:18:20|94018.7|93818.7|94023.3|93823.3|94024.6|93824.6|94018.7|93818.7|28
1653949110000|2022-05-30 22:18:30|94022.4|93822.4|94018.8|93818.8|94026.8|93826.8|94016.5|93816.5|20
1653949120000|2022-05-30 22:18:40|94023.8|93823.8|94027.2|93827.2|94030.5|93830.5|94023.8|93823.8|14
1653949130000|2022-05-30 22:18:50|93988.9|93816.6|94009.8|93828.3|94014.9|93828.3|93988.9|93813.8|7
1653949140000|2022-05-30 22:19:00|94008.1|93823|94017.7|93817.7|94017.7|93824.3|94007.4|93817.1|7
1653949150000|2022-05-30 22:19:10|94014.1|93816.3|94001.4|93832.9|94014.1|93833.2|93994.4|93813.4|17
1653949160000|2022-05-30 22:19:20|94003.8|93833.2|94004.5|93833.3|94005.7|93833.4|94003.2|93833.1|4
1653949170000|2022-05-30 22:19:30|93987.2|93823.2|94003.4|93827.5|94003.5|93827.5|93987.2|93823.2|7
1653949180000|2022-05-30 22:19:40|94018|93818|94020.7|93837.6|94026.6|93841|94017.6|93818|8
1653949190000|2022-05-30 22:19:50|94020.5|93837.8|94003.1|93825.3|94020.5|93837.8|93983.3|93816.1|7
1653949200000|2022-05-30 22:20:00|94002.4|93827.7|94020.6|93827.4|94020.6|93833.7|94002.4|93823.9|18
1653949210000|2022-05-30 22:20:10|94029.2|93829.2|93999|93847.8|94029.3|93852.6|93993.6|93828.8|13
1653949220000|2022-05-30 22:20:20|94004.3|93839.6|94003.9|93839.6|94004.3|93839.6|94003.9|93839.6|2
1653949230000|2022-05-30 22:20:30|94003.8|93822.9|94027.6|93827.6|94028.3|93828.3|94003.8|93822.9|6
1653949240000|2022-05-30 22:20:40|94028|93828|94009.1|93841.6|94028|93845.3|93998.2|93818.2|13
1653949250000|2022-05-30 22:20:50|94007.4|93841.1|94018.8|93828.3|94023.5|93841.1|94006.2|93824.4|5
1653949260000|2022-05-30 22:21:00|94023.2|93824.4|94024.4|93824.4|94027.7|93827.7|94019.5|93819.5|12
1653949270000|2022-05-30 22:21:10|94024|93824|94030.9|93830.9|94031.1|93831.1|94024|93824|6
1653949280000|2022-05-30 22:21:20|94028.7|93828.7|94029.7|93829.7|94029.7|93829.7|94027.8|93827.8|4
1653949290000|2022-05-30 22:21:30|94030.8|93830.8|94007.7|93819.9|94031.1|93831.1|94001.7|93815.6|4
1653949300000|2022-05-30 22:21:40|94008.5|93823.1|94022.8|93840.1|94027.1|93840.1|94008.5|93823.1|8
1653949310000|2022-05-30 22:21:50|94024.1|93838.8|94023.2|93836.7|94024.1|93838.8|94021|93836.3|6
1653949320000|2022-05-30 22:22:00|94021.1|93836.4|94006.7|93826.5|94029|93836.4|93999|93821.6|14
1653949330000|2022-05-30 22:22:10|94012.6|93827.3|94003.9|93831.2|94012.8|93831.2|93995.4|93826.1|10
1653949340000|2022-05-30 22:22:20|94020.6|93837.5|94026.6|93840.2|94031|93840.2|93988.8|93817.8|14
1653949350000|2022-05-30 22:22:30|94027.5|93832.6|94030|93830|94032.6|93832.9|94025.7|93830|9
1653949360000|2022-05-30 22:22:40|94024.9|93836|94008.2|93836.1|94024.9|93839.7|93993.5|93825.7|13
1653949370000|2022-05-30 22:22:50|94009.9|93839.7|94032.2|93832.2|94032.2|93841.7|94008.2|93831.7|9
1653949380000|2022-05-30 22:23:00|94023.1|93838.5|94023.6|93838.6|94023.6|93838.6|94023.1|93838.5|2
1653949390000|2022-05-30 22:23:10|94026|93838.3|93999.8|93838|94026|93846.4|93995.4|93835.6|22
1653949400000|2022-05-30 22:23:20|94003.2|93838.2|94033.7|93833.7|94035.8|93839.4|94003.2|93827.4|27
1653949410000|2022-05-30 22:23:30|94037|93837|94025.4|93832.5|94037|93841.3|94018.3|93826.2|21
1653949420000|2022-05-30 22:23:40|94026.4|93833|94030.3|93830.3|94032|93835.2|94024.1|93828.9|12
1653949430000|2022-05-30 22:23:50|94031|93831|94027.3|93829.4|94031|93831|94016.5|93823.1|13
1653949440000|2022-05-30 22:24:00|94027.8|93827.8|94033.1|93839.3|94038.4|93839.3|94027.8|93827.8|23
1653949450000|2022-05-30 22:24:10|94035.8|93836.4|94009.9|93833.6|94037.1|93842.8|94001.2|93822.2|32
1653949460000|2022-05-30 22:24:20|94009.2|93834.4|94025.4|93825.4|94029.4|93834.4|94009.2|93821.8|30
1653949470000|2022-05-30 22:24:30|94026.1|93826.1|94028.9|93828.9|94030.6|93830.6|94024.5|93824.5|27
1653949480000|2022-05-30 22:24:40|94028.3|93828.3|94035.3|93835.3|94035.8|93835.8|94028|93828|33
1653949490000|2022-05-30 22:24:50|94036.8|93836.8|94031.1|93831.1|94040|93840|94028|93828|20
1653949500000|2022-05-30 22:25:00|94033.5|93833.5|94037|93837|94037.5|93837.5|94028.1|93828.1|26
1653949510000|2022-05-30 22:25:10|94037.3|93837.3|94037.1|93837.1|94037.3|93839|94034.2|93834.7|13
1653949520000|2022-05-30 22:25:20|94018.4|93829.2|94026.7|93834.3|94031.6|93834.9|94015.6|93829.2|16
1653949530000|2022-05-30 22:25:30|94025.6|93835.2|94030.7|93837.4|94034|93837.4|94025.6|93832.6|8
1653949540000|2022-05-30 22:25:40|94037.9|93837.9|94038.4|93838.4|94038.6|93840.1|94035.9|93837.6|15
1653949550000|2022-05-30 22:25:50|94038.1|93838.1|94016.4|93840.1|94038.5|93840.4|94009.3|93837.6|10
1653949560000|2022-05-30 22:26:00|94021.7|93838|94033.8|93833.8|94033.8|93838.5|94021.7|93832.9|7
1653949570000|2022-05-30 22:26:10|94032.1|93832.1|94037|93837|94037.3|93837.3|94031|93831|15
1653949580000|2022-05-30 22:26:20|94036.7|93836.7|94023.6|93834.9|94037.1|93837.1|94016.8|93834|11
1653949590000|2022-05-30 22:26:30|94026.3|93833.1|94036.1|93836.1|94036.1|93836.1|94025.3|93832.1|7
1653949600000|2022-05-30 22:26:40|94035.7|93835.7|94023.7|93828.3|94037.1|93837.1|94013.3|93827|6
1653949610000|2022-05-30 22:26:50|94027.9|93828.2|94025.1|93840.7|94030.5|93842.9|94022.4|93828.2|8
1653949620000|2022-05-30 22:27:00|94024.8|93839.2|94032.3|93832.3|94038.5|93842.1|94004.1|93831.7|23
1653949630000|2022-05-30 22:27:10|94032.1|93832.1|94033.5|93833.8|94033.5|93833.8|94031.9|93832.1|7
1653949640000|2022-05-30 22:27:20|94033.4|93833.6|94028.8|93831.1|94034.8|93834.8|94024.3|93828.7|13
1653949650000|2022-05-30 22:27:30|94029.3|93829.3|94039.1|93839.1|94039.5|93840.6|94029.3|93829.3|8
1653949660000|2022-05-30 22:27:40|94039|93839|94029|93834.8|94039.3|93839.3|94000.5|93832.4|8
1653949670000|2022-05-30 22:27:50|94027.5|93833.6|94039.5|93839.5|94039.5|93839.5|94027.5|93832.5|12
1653949680000|2022-05-30 22:28:00|94038.8|93838.8|94038.9|93838.9|94039.4|93839.4|94038.7|93838.7|9
1653949690000|2022-05-30 22:28:10|94038.8|93838.8|94032.7|93832.7|94039.2|93839.2|94009.2|93827.7|12
1653949700000|2022-05-30 22:28:20|94032.2|93832.2|94041.5|93841.5|94042.1|93842.1|94032.2|93832.2|10
1653949710000|2022-05-30 22:28:30|94042.9|93842.9|94041.9|93843.3|94042.9|93843.3|94041.8|93841.8|7
1653949720000|2022-05-30 22:28:40|94040.5|93843.2|94013.2|93843.9|94041.9|93844.8|94009.2|93841.8|17
1653949730000|2022-05-30 22:28:50|94012.8|93842.6|94038.6|93838.6|94042.5|93859.1|94012.8|93835.1|28
1653949740000|2022-05-30 22:29:00|94041.1|93841.1|94046.3|93846.3|94047.1|93847.1|94037.9|93837.9|21
1653949750000|2022-05-30 22:29:10|94045.6|93845.6|94036.4|93836.4|94046.6|93846.6|94036.4|93836.4|14
1653949760000|2022-05-30 22:29:20|94036.9|93836.9|94042|93843.9|94043.2|93843.9|94036.9|93836.9|36
1653949770000|2022-05-30 22:29:30|94041.7|93842.9|94035.8|93847|94044.7|93848.5|94022.7|93839.1|15
1653949780000|2022-05-30 22:29:40|94036.1|93858|94026.3|93847.5|94040.9|93858|94015.8|93837.9|31
1653949790000|2022-05-30 22:29:50|94034.2|93840.2|94026.1|93843.1|94037.4|93847.6|94019.4|93836.5|41
1653949800000|2022-05-30 22:30:00|94023.2|93846.4|94039.6|93839.6|94039.8|93848.8|94020.8|93835.8|48
1653949810000|2022-05-30 22:30:10|94040.3|93840.3|94041.1|93841.1|94045.2|93845.2|94038.8|93838.8|24
1653949820000|2022-05-30 22:30:20|94041.2|93841.2|94035.2|93835.2|94042.9|93842.9|94031.9|93831.9|56
1653949830000|2022-05-30 22:30:30|94036.3|93836.3|94039.2|93846|94040.4|93846|94027.7|93829.1|52
1653949840000|2022-05-30 22:30:40|94035.9|93849.4|94025.8|93838.4|94043.9|93849.4|94014.4|93828.7|40
1653949850000|2022-05-30 22:30:50|94019.4|93840.8|94021.6|93843.3|94034.8|93843.3|94019.4|93834.8|19
1653949860000|2022-05-30 22:31:00|94022.2|93845.7|94027.4|93841|94036.2|93845.7|94021.1|93836.2|24
1653949870000|2022-05-30 22:31:10|94027.2|93840.5|94042|93844.9|94047.1|93854|94018.6|93833.4|28
1653949880000|2022-05-30 22:31:20|94037.4|93846.4|94039.8|93853.5|94047.1|93861.3|94021.5|93841|52
1653949890000|2022-05-30 22:31:30|94032.2|93855|94044.5|93844.5|94055.5|93855.5|94032.2|93843.4|47
1653949900000|2022-05-30 22:31:40|94041.3|93844.1|94038.6|93848.8|94047.2|93851.7|94024.8|93840.7|50
1653949910000|2022-05-30 22:31:50|94036.7|93849.2|94031.6|93850.7|94041.1|93853|94026.2|93845.8|34
1653949920000|2022-05-30 22:32:00|94035.3|93853|94048.9|93848.9|94051.2|93853|94033.9|93845.9|37
1653949930000|2022-05-30 22:32:10|94049.2|93849.2|94048.6|93848.6|94053.9|93855.4|94047.6|93847.6|21
1653949940000|2022-05-30 22:32:20|94048.3|93848.3|94055.5|93855.5|94062.9|93864.2|94038.7|93846.4|54
1653949950000|2022-05-30 22:32:30|94055.7|93855.7|94058.6|93858.6|94060.3|93860.3|94055.2|93855.2|37
1653949960000|2022-05-30 22:32:40|94057.7|93857.7|94043.6|93863|94062|93863|94043.4|93850.2|50
1653949970000|2022-05-30 22:32:50|94043.8|93854.4|94064.1|93864.1|94069.6|93869.6|94042|93848.4|76
1653949980000|2022-05-30 22:33:00|94065.1|93865.1|94070.3|93880.8|94073.4|93887.5|94065.1|93865.1|20
1653949990000|2022-05-30 22:33:10|94068.4|93885|94071.4|93871.4|94073.9|93885|94066.6|93866.6|14
1653950000000|2022-05-30 22:33:20|94071.2|93871.2|94072.9|93878.2|94078|93883.8|94071.2|93871.2|12
1653950010000|2022-05-30 22:33:30|94074.2|93876.1|94069.4|93875.3|94074.2|93878.2|94066.5|93875.2|19
1653950020000|2022-05-30 22:33:40|94069.8|93875.8|94070.5|93883|94071.4|93894.1|94065.1|93874.6|15
1653950030000|2022-05-30 22:33:50|94068.3|93887.4|94078.3|93878.3|94080|93900.2|94061.1|93875.7|37
1653950040000|2022-05-30 22:34:00|94078.5|93878.5|94197.5|93997.5|94210.1|94010.1|94074.8|93874.8|66
1653950050000|2022-05-30 22:34:10|94198.8|93998.8|94200.1|94000.1|94213|94013|94166.1|93966.1|70
1653950060000|2022-05-30 22:34:20|94199.8|93999.8|94199.8|93999.8|94201.8|94001.8|94163.9|93963.9|66
1653950070000|2022-05-30 22:34:30|94201.1|94001.1|94186.6|93986.6|94209.4|94009.4|94161.6|93961.6|71
1653950080000|2022-05-30 22:34:40|94187.4|93987.4|94185.8|93985.8|94191.4|93991.4|94185.2|93985.2|56
1653950090000|2022-05-30 22:34:50|94187.2|93987.2|94192.1|93992.1|94196.3|93996.3|94184.3|93984.3|49
1653950100000|2022-05-30 22:35:00|94192.2|93992.2|94188.3|93988.3|94195|93995|94185.9|93985.9|52
1653950110000|2022-05-30 22:35:10|94187.2|93987.2|94191.7|93994.6|94194.1|93995.4|94184|93984|23
1653950120000|2022-05-30 22:35:20|94193.8|93995.2|94185.8|93985.8|94194.5|94011.8|94174.5|93980.7|47
1653950130000|2022-05-30 22:35:30|94183.3|93983.3|94187.9|94019.2|94207.6|94021.8|94178.5|93981.7|39
1653950140000|2022-05-30 22:35:40|94189.7|94009.8|94279.5|94079.5|94302.8|94102.8|94179.1|93996.2|56
1653950150000|2022-05-30 22:35:50|94281.8|94081.8|94292.4|94092.4|94307|94107|94240.7|94040.7|61
1653950160000|2022-05-30 22:36:00|94291.9|94091.9|94300.9|94100.9|94302|94102|94291.4|94091.4|40
1653950170000|2022-05-30 22:36:10|94301.4|94101.4|94260.5|94060.5|94301.4|94101.4|94260.5|94060.5|43
1653950180000|2022-05-30 22:36:20|94263.4|94063.4|94266.3|94066.3|94267.8|94067.8|94263.4|94063.4|22
1653950190000|2022-05-30 22:36:30|94266.1|94066.1|94263.1|94063.1|94267.9|94067.9|94262|94062|30
1653950200000|2022-05-30 22:36:40|94263.5|94063.5|94265.9|94065.9|94268.1|94068.1|94262.8|94062.8|21
1653950210000|2022-05-30 22:36:50|94265.7|94065.7|94264.6|94064.6|94270.5|94070.5|94258.3|94058.3|50
1653950220000|2022-05-30 22:37:00|94271.6|94071.6|94269.1|94069.1|94271.6|94071.6|94262.2|94062.2|53
1653950230000|2022-05-30 22:37:10|94267.2|94067.2|94265.5|94065.5|94269.3|94069.3|94262.4|94062.4|49
1653950240000|2022-05-30 22:37:20|94266.5|94066.5|94270.7|94070.7|94271.6|94071.6|94262.2|94062.2|43
1653950250000|2022-05-30 22:37:30|94271.4|94071.4|94269.8|94069.8|94271.9|94071.9|94267.7|94067.7|48
1653950260000|2022-05-30 22:37:40|94271.7|94071.7|94272.8|94072.8|94274.7|94074.7|94269.7|94069.7|37
1653950270000|2022-05-30 22:37:50|94272.4|94072.4|94266.7|94066.7|94273.3|94073.3|94263.8|94063.8|55
1653950280000|2022-05-30 22:38:00|94264.1|94064.1|94269.5|94069.5|94273.3|94073.3|94264.1|94064.1|50
1653950290000|2022-05-30 22:38:10|94271.4|94071.4|94270.8|94070.8|94273.3|94073.3|94268.7|94068.7|47
1653950300000|2022-05-30 22:38:20|94271.8|94071.8|94268.8|94068.8|94271.8|94071.8|94265.5|94065.5|35
1653950310000|2022-05-30 22:38:30|94268.5|94068.5|94269.1|94069.1|94273.6|94073.6|94268.2|94068.2|38
1653950320000|2022-05-30 22:38:40|94271.5|94071.5|94275.8|94075.8|94276.8|94076.8|94265.6|94066.6|50
1653950330000|2022-05-30 22:38:50|94272.8|94072.8|94276.8|94076.8|94278.4|94078.4|94269.6|94069.6|55
1653950340000|2022-05-30 22:39:00|94274.7|94074.7|94275.6|94075.6|94279.2|94079.2|94273.1|94073.1|55
1653950350000|2022-05-30 22:39:10|94276.2|94076.2|94274|94074|94277.7|94077.7|94271.4|94071.4|52
1653950360000|2022-05-30 22:39:20|94273.1|94073.1|94273.6|94073.6|94275.7|94075.7|94271.6|94071.6|49
1653950370000|2022-05-30 22:39:30|94273.1|94073.1|94270|94070|94277.3|94077.3|94268.7|94068.7|51
1653950380000|2022-05-30 22:39:40|94271|94071|94272.5|94072.5|94273.9|94075.6|94262.6|94065.6|55
1653950390000|2022-05-30 22:39:50|94273.8|94073.8|94275.5|94075.5|94278.1|94078.1|94269.8|94069.8|44
1653950400000|2022-05-30 22:40:00|94275|94075|94274.5|94074.5|94276|94076|94269.8|94069.8|51
1653950410000|2022-05-30 22:40:10|94272.2|94072.2|94276.4|94076.4|94278.9|94078.9|94272.2|94072.2|53
1653950420000|2022-05-30 22:40:20|94278|94078|94273.2|94073.2|94278.1|94078.1|94272|94072|51
1653950430000|2022-05-30 22:40:30|94277.2|94077.2|94278.7|94078.7|94280.7|94080.7|94272.2|94072.2|47
1653950440000|2022-05-30 22:40:40|94277|94077|94274.3|94074.3|94279.3|94079.3|94272.1|94072.2|52
1653950450000|2022-05-30 22:40:50|94273|94073|94278.3|94078.3|94281.6|94081.6|94273|94073|54
1653950460000|2022-05-30 22:41:00|94280.7|94080.7|94275.1|94075.1|94281.1|94081.1|94272.6|94072.6|49
1653950470000|2022-05-30 22:41:10|94275.8|94075.8|94275.7|94075.7|94276.6|94076.6|94272|94072|47
1653950480000|2022-05-30 22:41:20|94275.4|94075.4|94273.6|94073.6|94278.7|94078.7|94273.6|94073.6|50
1653950490000|2022-05-30 22:41:30|94276|94076|94276|94076|94277.6|94077.6|94273.4|94073.4|46
1653950500000|2022-05-30 22:41:40|94274.6|94074.6|94274.2|94074.2|94276.7|94076.7|94272.6|94072.6|49
1653950510000|2022-05-30 22:41:50|94274.5|94074.5|94275.6|94075.6|94278.1|94078.1|94273.6|94073.6|46
1653950520000|2022-05-30 22:42:00|94276.8|94076.8|94276.3|94076.3|94278.4|94078.4|94273.3|94073.3|47
1653950530000|2022-05-30 22:42:10|94276.8|94076.8|94277.7|94077.7|94277.8|94078.3|94267.2|94074.2|44
1653950540000|2022-05-30 22:42:20|94275.3|94075.3|94276.3|94076.3|94278.7|94078.7|94273.4|94073.4|44
1653950550000|2022-05-30 22:42:30|94278.4|94078.4|94276.5|94076.5|94279.5|94079.5|94273.3|94073.3|41
1653950560000|2022-05-30 22:42:40|94278.6|94078.6|94276.7|94076.7|94280.6|94080.6|94274.2|94074.2|44
1653950570000|2022-05-30 22:42:50|94276.9|94076.9|94276.4|94076.4|94281.9|94081.9|94275|94075|50
1653950580000|2022-05-30 22:43:00|94276.3|94076.3|94277.1|94077.1|94279.4|94079.4|94274.7|94074.7|53
1653950590000|2022-05-30 22:43:10|94275.8|94075.8|94272.5|94072.5|94280.9|94080.9|94271.2|94071.2|46
1653950600000|2022-05-30 22:43:20|94278.9|94078.9|94279|94079|94280|94080|94271.7|94071.7|45
1653950610000|2022-05-30 22:43:30|94279.5|94079.5|94275.4|94075.4|94280.9|94080.9|94273.7|94073.7|44
1653950620000|2022-05-30 22:43:40|94277.2|94077.2|94278|94078|94282.1|94082.1|94273.1|94073.1|44
1653950630000|2022-05-30 22:43:50|94278.9|94078.9|94276.5|94076.5|94281.9|94081.9|94273.4|94073.4|53
1653950640000|2022-05-30 22:44:00|94276|94076|94271.3|94071.3|94277.4|94077.4|94264|94069.5|56
1653950650000|2022-05-30 22:44:10|94272.4|94072.4|94266.7|94066.7|94277.6|94077.6|94266.2|94066.2|50
1653950660000|2022-05-30 22:44:20|94266.9|94066.9|94270.3|94070.3|94274.6|94074.6|94266.9|94066.9|42
1653950670000|2022-05-30 22:44:30|94269.7|94069.7|94266.1|94066.1|94269.7|94069.7|94262.9|94062.9|30
1653950680000|2022-05-30 22:44:40|94266.5|94066.5|94265.3|94065.3|94267.7|94067.7|94242.3|94042.3|36
1653950690000|2022-05-30 22:44:50|94264.8|94064.8|94242.4|94042.4|94268|94068|94240.9|94040.9|32
1653950700000|2022-05-30 22:45:00|94242.6|94042.6|94245.6|94045.6|94267.4|94067.4|94239.8|94039.8|60
1653950710000|2022-05-30 22:45:10|94245.8|94045.8|94264.9|94064.9|94267.7|94067.7|94243.6|94043.6|54
1653950720000|2022-05-30 22:45:20|94264.7|94064.7|94263.3|94063.3|94267.6|94067.6|94261.1|94061.1|50
1653950730000|2022-05-30 22:45:30|94264.1|94064.1|94264.4|94064.4|94266.7|94066.7|94259.1|94059.1|43
1653950740000|2022-05-30 22:45:40|94265.2|94065.2|94267.8|94067.8|94268.7|94068.7|94263.5|94063.5|51
1653950750000|2022-05-30 22:45:50|94265.7|94065.7|94264.9|94064.9|94269.7|94069.7|94259.6|94063.8|61
1653950760000|2022-05-30 22:46:00|94264.8|94064.8|94267.9|94067.9|94271.5|94071.5|94262.6|94062.6|48
1653950770000|2022-05-30 22:46:10|94271.1|94071.1|94264.6|94064.6|94271.1|94073.3|94258.1|94062.3|20
1653950780000|2022-05-30 22:46:20|94262.6|94062.6|94263|94063|94268.9|94068.9|94262.6|94062.6|44
1653950790000|2022-05-30 22:46:30|94268.6|94068.6|94265.5|94065.5|94272.2|94072.2|94264.4|94064.4|59
1653950800000|2022-05-30 22:46:40|94267.6|94067.6|94268|94068|94269.6|94069.6|94266|94066|24
1653950810000|2022-05-30 22:46:50|94265.2|94065.2|94265.6|94065.6|94271.9|94071.9|94262.4|94062.4|55
1653950820000|2022-05-30 22:47:00|94264.1|94064.1|94268.6|94068.6|94269.8|94069.8|94264.1|94064.1|50
1653950830000|2022-05-30 22:47:10|94267.6|94067.6|94268|94068|94273.9|94073.9|94264.3|94064.3|55
1653950840000|2022-05-30 22:47:20|94270.1|94070.1|94267.9|94067.9|94271.9|94071.9|94261.9|94064.9|17
1653950850000|2022-05-30 22:47:30|94267.4|94067.4|94270.2|94070.2|94272.7|94072.7|94266.4|94066.4|30
1653950860000|2022-05-30 22:47:40|94271.4|94071.4|94271.5|94071.5|94273.9|94073.9|94266.1|94068.5|50
1653950870000|2022-05-30 22:47:50|94272.3|94072.3|94272.1|94072.1|94276.3|94076.3|94269.2|94069.2|51
1653950880000|2022-05-30 22:48:00|94272.6|94072.6|94274.3|94074.3|94277.3|94077.3|94255.1|94067.7|38
1653950890000|2022-05-30 22:48:10|94273.1|94073.1|94274.2|94074.2|94274.5|94074.5|94270.6|94070.6|16
1653950900000|2022-05-30 22:48:20|94273.4|94073.4|94270.3|94070.3|94274.1|94074.1|94266.9|94066.9|39
1653950910000|2022-05-30 22:48:30|94268|94068|94275|94075|94275|94075|94268|94068|50
1653950920000|2022-05-30 22:48:40|94274.4|94074.4|94274.9|94074.9|94277.5|94077.5|94270.2|94070.2|53
1653950930000|2022-05-30 22:48:50|94276.4|94076.4|94269.7|94070.1|94278.6|94078.6|94262.6|94070|61
1653950940000|2022-05-30 22:49:00|94271.8|94072.2|94272.9|94072.9|94277.5|94077.5|94266.6|94070.1|58
1653950950000|2022-05-30 22:49:10|94278.8|94078.8|94268.1|94068.1|94278.8|94078.8|94266.6|94066.6|57
1653950960000|2022-05-30 22:49:20|94269.3|94069.3|94269.3|94069.3|94272.8|94072.8|94265.9|94065.9|55
1653950970000|2022-05-30 22:49:30|94270|94070|94274.3|94074.3|94276|94076|94267.9|94067.9|47
1653950980000|2022-05-30 22:49:40|94273|94073|94271.4|94071.4|94275.3|94075.3|94258|94064.8|48
1653950990000|2022-05-30 22:49:50|94272.6|94072.6|94272.6|94072.6|94274.2|94074.2|94262.9|94063.9|41
1653951000000|2022-05-30 22:50:00|94272.7|94072.7|94272.5|94072.5|94274.1|94074.1|94268.5|94068.5|48
1653951010000|2022-05-30 22:50:10|94270.4|94070.4|94270.5|94070.5|94275.4|94075.4|94267.3|94067.3|50
1653951020000|2022-05-30 22:50:20|94268.7|94068.7|94270|94070|94273.2|94073.2|94266.6|94066.6|49
1653951030000|2022-05-30 22:50:30|94271|94071|94266.1|94069.2|94273.3|94073.3|94259.8|94067.1|44
1653951040000|2022-05-30 22:50:40|94264.8|94071|94271.6|94071.6|94275.2|94075.2|94264.8|94068.2|54
1653951050000|2022-05-30 22:50:50|94272.9|94072.9|94272.1|94072.1|94276.7|94076.7|94269.8|94069.8|41
1653951060000|2022-05-30 22:51:00|94269.8|94069.8|94270.5|94070.5|94274.3|94074.3|94265.5|94066.3|53
1653951070000|2022-05-30 22:51:10|94271.3|94071.3|94267.4|94068.1|94273.1|94073.1|94267.4|94067.4|46
1653951080000|2022-05-30 22:51:20|94269.6|94069.8|94269.7|94069.7|94272.5|94072.5|94266.7|94067.2|43
1653951090000|2022-05-30 22:51:30|94268.5|94068.5|94268.5|94068.5|94272.3|94072.3|94260.9|94061.7|47
1653951100000|2022-05-30 22:51:40|94267.5|94067.5|94271|94071|94273.9|94073.9|94267|94067|45
1653951110000|2022-05-30 22:51:50|94267.9|94067.9|94267.2|94067.2|94274.1|94074.1|94265.7|94065.7|47
1653951120000|2022-05-30 22:52:00|94267.6|94067.6|94270.8|94070.8|94270.8|94070.8|94265.5|94065.5|45
1653951130000|2022-05-30 22:52:10|94268.9|94068.9|94270.3|94070.3|94271.6|94071.6|94266.4|94066.4|46
1653951140000|2022-05-30 22:52:20|94271.4|94071.4|94266.4|94072|94273.6|94075|94256.5|94068.1|49
1653951150000|2022-05-30 22:52:30|94261.6|94072.5|94272.2|94072.2|94273.2|94074.5|94256.7|94066.8|54
1653951160000|2022-05-30 22:52:40|94273.2|94073.2|94271.7|94071.7|94275.1|94075.1|94258|94065|53
1653951170000|2022-05-30 22:52:50|94272.8|94072.8|94258.7|94074.8|94274.3|94075.3|94256.5|94068.2|54
1653951180000|2022-05-30 22:53:00|94268.8|94068.8|94270.1|94070.1|94271.2|94071.2|94267|94067|49
1653951190000|2022-05-30 22:53:10|94270.8|94070.8|94272.4|94072.4|94274.5|94074.5|94267.1|94067.1|48
1653951200000|2022-05-30 22:53:20|94272.1|94072.1|94278.1|94078.1|94280.1|94080.1|94271.3|94071.3|50
1653951210000|2022-05-30 22:53:30|94276|94076|94274.2|94074.2|94279.7|94079.7|94271.5|94071.5|64
1653951220000|2022-05-30 22:53:40|94275.3|94075.3|94273|94073|94276.5|94076.5|94272.5|94072.5|65
1653951230000|2022-05-30 22:53:50|94272.1|94072.1|94273|94073|94277.8|94077.8|94269.9|94069.9|44
1653951240000|2022-05-30 22:54:00|94271.8|94071.8|94273.7|94073.7|94275.3|94075.3|94269.8|94069.8|39
1653951250000|2022-05-30 22:54:10|94273.6|94073.6|94278.2|94078.2|94278.9|94078.9|94272|94072|48
1653951260000|2022-05-30 22:54:20|94276.7|94076.7|94273.7|94073.7|94279.1|94079.1|94272.1|94072.1|45
1653951270000|2022-05-30 22:54:30|94275.7|94075.7|94272.1|94072.1|94276.7|94076.7|94269.9|94069.9|47
1653951280000|2022-05-30 22:54:40|94273.7|94073.7|94271.7|94071.7|94277.2|94077.2|94269.2|94070.4|47
1653951290000|2022-05-30 22:54:50|94272.2|94072.2|94273|94073|94278.5|94078.5|94271.5|94071.5|42
1653951300000|2022-05-30 22:55:00|94274.4|94074.4|94270.1|94070.1|94277.9|94077.9|94268.9|94070.1|43
1653951310000|2022-05-30 22:55:10|94267.4|94067.4|94272.7|94075.3|94282.3|94082.3|94267.4|94067.4|45
1653951320000|2022-05-30 22:55:20|94277.4|94077.4|94267.5|94080.4|94279.5|94080.4|94265.7|94072.9|46
1653951330000|2022-05-30 22:55:30|94269|94076.8|94278.3|94078.3|94280.1|94080.1|94269|94072.7|49
1653951340000|2022-05-30 22:55:40|94277.2|94077.2|94278.2|94078.2|94281.5|94081.5|94275.4|94075.4|52
1653951350000|2022-05-30 22:55:50|94278|94078|94274.1|94074.1|94280.6|94080.6|94273.5|94073.5|54
1653951360000|2022-05-30 22:56:00|94274.8|94074.8|94277.1|94077.1|94280.1|94080.1|94272.6|94072.6|52
1653951370000|2022-05-30 22:56:10|94273.9|94073.9|94274.4|94074.4|94279.1|94079.1|94267.7|94069.1|50
1653951380000|2022-05-30 22:56:20|94272.2|94072.2|94279|94079|94279|94079|94271.9|94072.2|53
1653951390000|2022-05-30 22:56:30|94277|94077|94274.2|94074.2|94280.1|94080.1|94272.7|94072.7|46
1653951400000|2022-05-30 22:56:40|94276.2|94076.2|94277.1|94077.1|94277.1|94077.1|94273.8|94073.8|22
1653951410000|2022-05-30 22:56:50|94276|94076|94279.8|94079.8|94279.9|94079.9|94274.8|94074.8|59
1653951420000|2022-05-30 22:57:00|94280|94080|94275.6|94079.2|94285.3|94085.3|94268.1|94076.8|52
1653951430000|2022-05-30 22:57:10|94276.2|94082.2|94285.9|94085.9|94286|94086|94275.6|94076.2|40
1653951440000|2022-05-30 22:57:20|94287.7|94087.7|94278.5|94078.8|94289|94089|94273.6|94076.9|37
1653951450000|2022-05-30 22:57:30|94279|94080.4|94287|94087|94287|94087|94278.3|94078.3|51
1653951460000|2022-05-30 22:57:40|94285.1|94085.1|94283.6|94083.6|94286.2|94086.2|94281.4|94081.4|44
1653951470000|2022-05-30 22:57:50|94282.1|94082.1|94285.1|94085.1|94288.3|94088.3|94282|94082|53
1653951480000|2022-05-30 22:58:00|94285.4|94085.4|94288|94088|94291.3|94091.3|94279.7|94079.7|51
1653951490000|2022-05-30 22:58:10|94286.4|94086.4|94289|94089|94291.7|94091.7|94284.6|94084.6|53
1653951500000|2022-05-30 22:58:20|94290.9|94090.9|94287.9|94087.9|94293.2|94093.2|94284.2|94084.2|50
1653951510000|2022-05-30 22:58:30|94286.2|94086.2|94289.2|94089.2|94290.3|94090.3|94285.2|94085.2|51
1653951520000|2022-05-30 22:58:40|94290.3|94090.3|94288.9|94088.9|94290.3|94090.3|94283.6|94084.3|49
1653951530000|2022-05-30 22:58:50|94284.4|94084.4|94293.2|94093.2|94293.7|94093.7|94284.4|94084.4|47
1653951540000|2022-05-30 22:59:00|94288.7|94088.7|94278.9|94078.9|94293.9|94093.9|94269.9|94078.9|54
1653951550000|2022-05-30 22:59:10|94280.3|94080.3|94278|94078|94289|94089|94278|94078|55
1653951560000|2022-05-30 22:59:20|94281|94081|94283.1|94083.1|94285.3|94085.3|94280.1|94080.1|53
1653951570000|2022-05-30 22:59:30|94279.5|94079.5|94277.8|94077.8|94283.7|94083.7|94275.9|94075.9|28
1653951580000|2022-05-30 22:59:40|94277.6|94077.6|94282.9|94082.9|94284.1|94084.1|94272.5|94072.5|57
1653951590000|2022-05-30 22:59:50|94281.1|94081.1|94283.4|94083.4|94283.4|94083.4|94277|94077.3|54
1653951600000|2022-05-30 23:00:00|94281.4|94081.4|94279.4|94079.4|94283|94083|94277.4|94077.4|55
1653951610000|2022-05-30 23:00:10|94280.6|94080.6|94278.9|94078.9|94280.6|94080.6|94251.7|94051.7|41
1653951620000|2022-05-30 23:00:20|94278|94078|94283.8|94083.8|94283.8|94083.8|94251|94051|50
1653951630000|2022-05-30 23:00:30|94283.2|94083.2|94277.6|94077.6|94283.2|94083.2|94255|94055|53
1653951640000|2022-05-30 23:00:40|94276.7|94076.7|94283.8|94083.8|94284.6|94084.6|94268.5|94074.4|48
1653951650000|2022-05-30 23:00:50|94279.9|94079.9|94282.3|94082.3|94285.5|94085.5|94279.9|94079.9|46
1653951660000|2022-05-30 23:01:00|94284.5|94084.5|94283.9|94083.9|94284.7|94084.7|94281|94081|54
1653951670000|2022-05-30 23:01:10|94283.1|94083.1|94280.5|94080.5|94285.8|94085.8|94279.2|94079.2|52
1653951680000|2022-05-30 23:01:20|94282.7|94082.7|94278.9|94078.9|94284|94084|94277.1|94077.1|52
1653951690000|2022-05-30 23:01:30|94279.8|94079.8|94289.5|94089.5|94292.4|94092.4|94277.1|94077.1|55
1653951700000|2022-05-30 23:01:40|94290.1|94090.1|94286.1|94086.1|94290.1|94090.1|94276.2|94080.8|47
1653951710000|2022-05-30 23:01:50|94285.1|94085.1|94289.4|94089.4|94290|94090|94280|94080|48
1653951720000|2022-05-30 23:02:00|94290.2|94090.2|94288.4|94088.4|94291.6|94091.6|94286.1|94086.1|56
1653951730000|2022-05-30 23:02:10|94288.6|94088.6|94288.3|94088.3|94291.3|94091.3|94283.5|94083.5|51
1653951740000|2022-05-30 23:02:20|94288.8|94088.8|94290.1|94090.1|94291.6|94091.6|94286|94086|57
1653951750000|2022-05-30 23:02:30|94290|94090|94286|94086|94292|94092|94284.4|94084.4|34
1653951760000|2022-05-30 23:02:40|94285.8|94085.8|94285.3|94085.3|94288.4|94088.4|94282.2|94082.2|37
1653951770000|2022-05-30 23:02:50|94286.1|94086.1|94286.7|94086.7|94287.4|94087.4|94283|94083|48
1653951780000|2022-05-30 23:03:00|94287.7|94087.7|94290.2|94090.2|94290.9|94090.9|94283.4|94083.4|51
1653951790000|2022-05-30 23:03:10|94290.3|94090.3|94289.1|94089.1|94291.2|94091.2|94285.3|94085.3|56
1653951800000|2022-05-30 23:03:20|94286.5|94086.5|94289.8|94089.8|94289.8|94089.8|94284.3|94084.3|53
1653951810000|2022-05-30 23:03:30|94288.2|94088.2|94291.9|94091.9|94292|94092|94284.4|94084.4|50
1653951820000|2022-05-30 23:03:40|94288.8|94088.8|94270.5|94070.5|94290.7|94090.7|94258.7|94064.9|53
1653951830000|2022-05-30 23:03:50|94268.9|94068.9|94268.9|94068.9|94270.5|94072|94267|94068.2|26
1653951840000|2022-05-30 23:04:00|94269.1|94069.1|94268.1|94068.1|94269.1|94069.1|94267.6|94067.6|23
1653951850000|2022-05-30 23:04:10|94268.5|94068.5|94263.1|94075.7|94268.5|94079.1|94255.4|94068|32
1653951860000|2022-05-30 23:04:20|94263.6|94076.1|94265.2|94074.2|94269.1|94078.7|94259.9|94068.8|23
1653951870000|2022-05-30 23:04:30|94261.5|94077.8|94260.5|94079.5|94262.5|94085.5|94250.8|94077.6|16
1653951880000|2022-05-30 23:04:40|94260.8|94078.2|94207|94007|94265.6|94082.2|94204.7|94004.7|41
1653951890000|2022-05-30 23:04:50|94207.1|94007.1|94177.7|93977.7|94208.7|94008.7|94165.5|93965.5|62
1653951900000|2022-05-30 23:05:00|94176.8|93976.8|94152.2|93993|94179.1|93996.9|94146.1|93953.8|58
1653951910000|2022-05-30 23:05:10|94151.2|93994|94147.2|93983.9|94156.2|93996.8|94145.2|93977.9|59
1653951920000|2022-05-30 23:05:20|94145.7|93985.8|94152.5|93976.1|94157.6|93985.8|94145.7|93974|37
1653951930000|2022-05-30 23:05:30|94153|93973.3|94150.3|93985.9|94168.4|93991.5|94147.3|93972.2|45
1653951940000|2022-05-30 23:05:40|94148.8|93986.1|94164.2|93979|94185.1|93998.3|94148.8|93972.6|53
1653951950000|2022-05-30 23:05:50|94172.5|93972.5|94164.6|93982.1|94176|93987.7|94156.5|93971.2|41
1653951960000|2022-05-30 23:06:00|94168.7|93977.3|94173.5|93988.4|94178.6|93989.1|94159.3|93976.8|46
1653951970000|2022-05-30 23:06:10|94178.5|93978.5|94181.8|93981.8|94181.8|93986.9|94174.3|93978.5|28
1653951980000|2022-05-30 23:06:20|94181|93981|94175.2|93983.9|94183.5|93990.2|94169.4|93980.2|40
1653951990000|2022-05-30 23:06:30|94175.4|93984.1|94192.8|94006.4|94203|94012.7|94172.7|93980.7|51
1653952000000|2022-05-30 23:06:40|94196|94002.9|94175.1|93975.1|94197.9|94011.7|94170.6|93970.6|68
1653952010000|2022-05-30 23:06:50|94180.4|93980.4|94176.6|93998.6|94184.9|94008.4|94166.2|93966.2|45
1653952020000|2022-05-30 23:07:00|94178.8|93996.9|94218.5|94018.5|94219.3|94022.9|94168.5|93995.5|32
1653952030000|2022-05-30 23:07:10|94221.5|94021.5|94185.6|93985.6|94222.5|94022.5|94157.8|93957.8|63
1653952040000|2022-05-30 23:07:20|94185.7|93985.7|94170.1|93999.1|94188.1|94000.5|94170.1|93984.7|45
1653952050000|2022-05-30 23:07:30|94172.3|93997.9|94173.6|93995.6|94186.6|93997.9|94172.3|93984.6|26
1653952060000|2022-05-30 23:07:40|94178.7|93988|94184.1|93986.7|94184.2|93998.2|94173.4|93986.7|40
1653952070000|2022-05-30 23:07:50|94180.5|93988.3|94181.2|93985.4|94181.6|93997|94167.3|93981.6|53
1653952080000|2022-05-30 23:08:00|94175.4|93989.6|94175.2|93997.7|94185.5|93998.6|94171.3|93985.5|36
1653952090000|2022-05-30 23:08:10|94178.6|93995.4|94174.7|93996.3|94181.1|93998.1|94171.5|93993.4|30
1653952100000|2022-05-30 23:08:20|94174.3|93995.9|94173.2|93998.8|94174.3|94003.3|94164|93995.9|17
1653952110000|2022-05-30 23:08:30|94182.8|93982.8|94179.6|93989.8|94184.3|93990.6|94176.7|93982.8|19
1653952120000|2022-05-30 23:08:40|94180.1|93989.9|94166.9|94000.8|94182.6|94004|94160|93988.7|26
1653952130000|2022-05-30 23:08:50|94170.6|93998.2|94178.2|93986.7|94186|93998.2|94170.6|93982.4|24
1653952140000|2022-05-30 23:09:00|94183.6|93984.8|94177.8|93993|94184.1|94007.7|94155|93982.6|20
1653952150000|2022-05-30 23:09:10|94178.2|93994.7|94185.8|93987.2|94185.8|93999.1|94168.3|93983.1|17
1653952160000|2022-05-30 23:09:20|94184.4|93987.8|94180.9|93989|94185.5|93992.1|94173.9|93986.2|12
1653952170000|2022-05-30 23:09:30|94183.8|93987.3|94181.1|93981.1|94183.8|94000.2|94162.2|93981.1|18
1653952180000|2022-05-30 23:09:40|94181|93981|94185.7|93985.7|94186.5|93986.5|94181|93981|12
1653952190000|2022-05-30 23:09:50|94185.9|93985.9|94177.6|93990.7|94186.2|93995.1|94169|93985.3|19
1653952200000|2022-05-30 23:10:00|94177.4|93990.5|94172.5|93988.6|94185.7|93991.6|94168.1|93982|32
1653952210000|2022-05-30 23:10:10|94172.6|93989|94173.5|93988.5|94177.5|93993.9|94166.8|93983.6|26
1653952220000|2022-05-30 23:10:20|94177.1|93986.9|94174.3|93991.6|94177.3|93991.6|94174.3|93986.9|12
1653952230000|2022-05-30 23:10:30|94176.8|93990.3|94172.3|93972.3|94183.6|93990.3|94160.3|93970.2|35
1653952240000|2022-05-30 23:10:40|94172.8|93972.8|94170.3|93970.3|94173|93973|94146.3|93946.3|53
1653952250000|2022-05-30 23:10:50|94171.1|93971.1|94169.7|93969.7|94171.8|93971.8|94165.6|93965.6|51
1653952260000|2022-05-30 23:11:00|94169.6|93969.6|94168.9|93968.9|94171.2|93971.2|94166.8|93966.8|43
1653952270000|2022-05-30 23:11:10|94167.2|93967.2|94153|93985.8|94170|93993.6|94140.1|93965.8|69
1653952280000|2022-05-30 23:11:20|94151|93986.6|94160.5|93983|94170.6|93995.8|94138.9|93966.2|40
1653952290000|2022-05-30 23:11:30|94156.5|93982.9|94145.3|93991.1|94163.5|93998.6|94136.9|93971.8|33
1653952300000|2022-05-30 23:11:40|94156.9|93977.4|94151.5|93994.1|94158.7|93994.1|94141.8|93976.7|49
1653952310000|2022-05-30 23:11:50|94154.5|93991.6|94163.6|93963.6|94185|94011|94147.4|93963.6|45
1653952320000|2022-05-30 23:12:00|94167.9|93970|94185|93985|94187.4|94011.5|94160.2|93961.1|65
1653952330000|2022-05-30 23:12:10|94184.9|93984.9|94186.2|93986.2|94187.6|93987.6|94182.7|93982.7|46
1653952340000|2022-05-30 23:12:20|94184.5|93984.5|94169|93974.1|94186.1|93986.1|94168|93968|58
1653952350000|2022-05-30 23:12:30|94169.2|93976.3|94182.9|93982.9|94183.3|93997.5|94156.1|93972.5|54
1653952360000|2022-05-30 23:12:40|94182.8|93982.8|94179.9|93979.9|94183.4|93994.2|94161.6|93977.6|39
1653952370000|2022-05-30 23:12:50|94178.9|93978.9|94180.5|93980.5|94181.9|93993.9|94160.2|93977.7|42
1653952380000|2022-05-30 23:13:00|94181.7|93981.7|94166.7|93994.8|94184.5|93999.8|94161|93978.8|40
1653952390000|2022-05-30 23:13:10|94172.1|93990.3|94173.9|93987.1|94175|94001.1|94152.7|93975.5|42
1653952400000|2022-05-30 23:13:20|94173.7|93988.8|94167|93988.7|94179.6|94003.2|94155.4|93985.6|37
1653952410000|2022-05-30 23:13:30|94164.3|93991.4|94150.1|93954.8|94168.1|93998.7|94140.3|93949.3|59
1653952420000|2022-05-30 23:13:40|94149.3|93954.2|94149.3|93959.5|94151.5|93966.9|94138.2|93944.8|33
1653952430000|2022-05-30 23:13:50|94144.4|93944.4|94152.4|93952.4|94153.9|93961.3|94144.4|93944.4|23
1653952440000|2022-05-30 23:14:00|94152.3|93952.3|94155.5|93982.9|94169.2|93982.9|94145.1|93952.3|41
1653952450000|2022-05-30 23:14:10|94155.6|93983.1|94161.6|93977.7|94163.8|93986.8|94147|93971.3|22
1653952460000|2022-05-30 23:14:20|94159.9|93979.6|94161.4|93977.5|94161.4|93983.3|94156.6|93977.3|22
1653952470000|2022-05-30 23:14:30|94158.7|93979.9|94149.5|93983.6|94159|93992|94140.8|93979.9|32
1653952480000|2022-05-30 23:14:40|94149.4|93983.4|94152.8|93987.4|94155.2|93993.6|94147.1|93982.3|39
1653952490000|2022-05-30 23:14:50|94152.5|93987|94161.2|93986.4|94161.2|93990.2|94149.7|93981.4|19
1653952500000|2022-05-30 23:15:00|94161.3|93986.6|94155|93988.8|94161.3|93993.3|94135.1|93975.9|40
1653952510000|2022-05-30 23:15:10|94166.1|93973.2|94180.2|93980.2|94182|93993.6|94147.7|93973.2|35
1653952520000|2022-05-30 23:15:20|94175.5|93982.1|94169.1|93995.3|94185.3|93996.1|94160.7|93982.1|31
1653952530000|2022-05-30 23:15:30|94172.3|93994.8|94187.2|93992.2|94189.8|93995.6|94166.1|93983.1|29
1653952540000|2022-05-30 23:15:40|94187.6|93991.7|94162.6|93989.4|94190.8|93994|94162.6|93985.4|19
1653952550000|2022-05-30 23:15:50|94166.2|93987.9|94159.6|93979.1|94171.8|94005|94144.2|93969.7|40
1653952560000|2022-05-30 23:16:00|94154.8|93972.2|94185.9|93990.3|94187.1|93990.3|94154|93954|48
1653952570000|2022-05-30 23:16:10|94185.7|93986.4|94183.5|93994.2|94190.8|93998.8|94169.8|93986.4|38
1653952580000|2022-05-30 23:16:20|94182.8|93996|94180|93998.5|94187|94003.5|94174.1|93991.4|46
1653952590000|2022-05-30 23:16:30|94182.1|93996|94157.1|93996|94186.4|94000.2|94157.1|93991.4|35
1653952600000|2022-05-30 23:16:40|94161.2|93994.4|94158.8|94005|94169.1|94007.9|94153.1|93993.8|19
1653952610000|2022-05-30 23:16:50|94160.1|94005.5|94157.3|94004.1|94162.4|94007|94150.4|94003.5|19
1653952620000|2022-05-30 23:17:00|94157.4|94004.2|94162.6|94001.1|94172.5|94007.6|94147.6|93988.8|21
1653952630000|2022-05-30 23:17:10|94196.8|94001.2|94175.9|93975.9|94196.8|94006.8|94160.2|93960.2|31
1653952640000|2022-05-30 23:17:20|94166.9|93966.9|94187.6|94002.3|94196.6|94002.4|94163.5|93963.5|36
1653952650000|2022-05-30 23:17:30|94189.8|94001.5|94182.2|94002.4|94190.9|94004.8|94181.9|93999.4|33
1653952660000|2022-05-30 23:17:40|94188.7|94005|94183.9|93998.4|94189.2|94008.5|94180|93997.3|65
1653952670000|2022-05-30 23:17:50|94184.1|94000.3|94167|93998.9|94188.3|94001.6|94165.3|93989.8|47
1653952680000|2022-05-30 23:18:00|94171.4|93997.6|94163.2|94001.9|94175.1|94001.9|94163.2|93991.2|31
1653952690000|2022-05-30 23:18:10|94163.6|94003.6|94172.3|93990.7|94172.3|94003.6|94158.2|93990.7|22
1653952700000|2022-05-30 23:18:20|94169.1|93993.8|94162.4|94003.9|94177.3|94003.9|94161.5|93990.6|37
1653952710000|2022-05-30 23:18:30|94157|94004.2|94158.3|94001.8|94184.3|94008.3|94155|93984.6|41
1653952720000|2022-05-30 23:18:40|94164.9|93999.6|94166.8|93996|94179.9|94006.4|94158.3|93985.6|41
1653952730000|2022-05-30 23:18:50|94171|93992.8|94164.3|94003.2|94179.5|94003.3|94157.3|93988.1|36
1653952740000|2022-05-30 23:19:00|94164|94003|94172.1|93994.9|94185.1|94003|94164|93984.1|37
1653952750000|2022-05-30 23:19:10|94176.9|93993.3|94170.6|93997.5|94183|93999.3|94168.6|93984.5|30
1653952760000|2022-05-30 23:19:20|94170.7|93997.3|94164.1|94007.4|94171.3|94007.8|94164.1|93995.2|39
1653952770000|2022-05-30 23:19:30|94162.2|94007.3|94168.2|94008.4|94168.2|94009.9|94162.2|94005.9|11
1653952780000|2022-05-30 23:19:40|94168.7|94009|94172.9|93995.4|94180.6|94010.9|94165.9|93991.3|22
1653952790000|2022-05-30 23:19:50|94179.7|93988.4|94174.9|94000.4|94181.8|94002.7|94171.9|93988.4|18
1653952800000|2022-05-30 23:20:00|94175|93992.4|94179.5|93995.1|94182.3|94000.1|94173.5|93992.3|20
1653952810000|2022-05-30 23:20:10|94182.8|93992.2|94202.7|94002.7|94206.4|94006.4|94181.9|93985|38
1653952820000|2022-05-30 23:20:20|94204.1|94013.4|94202.5|94002.5|94204.1|94013.4|94192.7|93995.2|11
1653952830000|2022-05-30 23:20:30|94200|94000|94195.5|94009.6|94207.2|94009.6|94185.4|93990.3|30
1653952840000|2022-05-30 23:20:40|94184.9|94011.5|94199.1|94008.7|94206.8|94012.3|94179.6|94005.8|13
1653952850000|2022-05-30 23:20:50|94166.7|94013.7|94179.2|93989.2|94189.9|94013.7|94166.7|93968.8|34
1653952860000|2022-05-30 23:21:00|94168.9|93968.9|94162.6|93962.6|94168.9|93984.4|94156.5|93961.6|50
1653952870000|2022-05-30 23:21:10|94162.4|93968.3|94165.2|93983.2|94173.8|93986.7|94157.5|93957.5|57
1653952880000|2022-05-30 23:21:20|94157.4|93983.1|94170.6|93978.6|94170.6|93984.1|94156.7|93956.7|47
1653952890000|2022-05-30 23:21:30|94170.7|93978.7|94160.7|93960.7|94173.4|93986.2|94156.6|93956.6|44
1653952900000|2022-05-30 23:21:40|94160.4|93960.4|94147.9|93989.1|94170.1|93994.4|94135.5|93960.4|32
1653952910000|2022-05-30 23:21:50|94147.8|93988.9|94159.1|93981|94159.6|93988.9|94135.9|93980.5|18
1653952920000|2022-05-30 23:22:00|94158.7|93981.9|94145.3|93990.8|94158.7|93993.5|94143.2|93981.9|38
1653952930000|2022-05-30 23:22:10|94141.8|93991|94150.7|93986|94158.3|93993.1|94141.8|93983.7|26
1653952940000|2022-05-30 23:22:20|94150.8|93989.3|94159.4|93977.8|94164.4|93989.3|94147|93977.8|20
1653952950000|2022-05-30 23:22:30|94158.4|93980.8|94158.7|93982.4|94173.1|93996.8|94140.7|93968.5|34
1653952960000|2022-05-30 23:22:40|94157.5|93984.8|94152.8|93988.5|94157.8|93999|94140.6|93977.2|59
1653952970000|2022-05-30 23:22:50|94144.4|93988.9|94152.4|93986.6|94161.1|93989.3|94144.4|93981|29
1653952980000|2022-05-30 23:23:00|94153.5|93987.1|94170.9|93991.6|94180.3|93997.1|94150.2|93986|26
1653952990000|2022-05-30 23:23:10|94171.2|93990.6|94183.3|94002.4|94196.6|94003.4|94166.7|93980.7|47
1653953000000|2022-05-30 23:23:20|94186.9|94001.2|94188.1|94000.5|94192.9|94002.6|94176.4|93992.9|36
1653953010000|2022-05-30 23:23:30|94186.1|94000|94192.4|93994.1|94194.7|94004.9|94172.8|93984.2|52
1653953020000|2022-05-30 23:23:40|94192.7|93993.5|94182.1|93993.6|94193.5|93997.3|94173.4|93987.5|35
1653953030000|2022-05-30 23:23:50|94179|93993.3|94174.4|93995.7|94186.6|93997.8|94174.4|93986.5|15
1653953040000|2022-05-30 23:24:00|94174.5|93997.8|94175.9|93999.9|94192.1|94000.6|94168.9|93988.9|25
1653953050000|2022-05-30 23:24:10|94175.8|93999.8|94162.1|93999.9|94179.9|94002.8|94160.8|93999.6|14
1653953060000|2022-05-30 23:24:20|94161.9|93999.8|94155.4|94000.7|94168.3|94009.1|94142.2|93988.2|36
1653953070000|2022-05-30 23:24:30|94155.1|94000.4|94166.6|93995.4|94166.6|94002.3|94155.1|93995.4|10
1653953080000|2022-05-30 23:24:40|94166.1|93994.9|94155.4|93999.1|94166.5|93999.7|94151.6|93988.9|39
1653953090000|2022-05-30 23:24:50|94156.9|93998.5|94164.7|93988.3|94168|94001|94152.5|93984.1|34
1653953100000|2022-05-30 23:25:00|94161|93990.2|94171.2|93981.5|94171.2|93993|94158.6|93981.5|16
1653953110000|2022-05-30 23:25:10|94166.2|93988.8|94158.7|93986.7|94168.7|94001.2|94145.1|93978.8|40
1653953120000|2022-05-30 23:25:20|94157.5|93986.9|94161.5|93961.5|94168.2|93986.9|94151.5|93958.1|31
1653953130000|2022-05-30 23:25:30|94142.8|93983|94168.4|93969.3|94168.9|93983|94142.8|93960.4|32
1653953140000|2022-05-30 23:25:40|94164|93973.1|94164.6|93974|94166.8|93982|94159.5|93965.7|29
1653953150000|2022-05-30 23:25:50|94166.7|93966.7|94162.1|93968.8|94168.9|93976.2|94157.6|93962.6|33
1653953160000|2022-05-30 23:26:00|94157.5|93978.3|94162|93993.6|94166.2|93993.6|94157.5|93963.8|28
1653953170000|2022-05-30 23:26:10|94162.7|93992.6|94159.5|93995|94165.6|93996.8|94153.1|93987.3|37
1653953180000|2022-05-30 23:26:20|94159.7|93994.1|94154.7|93993.9|94159.8|94007.2|94142.6|93992.7|24
1653953190000|2022-05-30 23:26:30|94154.8|93995.4|94150.9|93998.8|94154.8|94001.3|94146.7|93994.5|24
1653953200000|2022-05-30 23:26:40|94150.6|93998.4|94150.4|94002|94150.6|94004.6|94141.8|93997.8|15
1653953210000|2022-05-30 23:26:50|94149.5|94001.7|94150.5|94001.6|94150.5|94001.7|94149.4|94001|15
1653953220000|2022-05-30 23:27:00|94150.2|94001.3|94165.2|93997|94178|94007.4|94141.5|93983.8|27
1653953230000|2022-05-30 23:27:10|94183|93994.4|94165.7|93997.3|94183|93997.8|94163.6|93963.6|31
1653953240000|2022-05-30 23:27:20|94165.9|93997.6|94163.6|93963.6|94171.6|93997.6|94161|93961|15
1653953250000|2022-05-30 23:27:30|94162.7|93962.7|94145|94000.6|94165.2|94002.8|94141.9|93962.7|23
1653953260000|2022-05-30 23:27:40|94144|94002.8|94151.4|93994.3|94159.6|94003.9|94141|93988.7|23
1653953270000|2022-05-30 23:27:50|94151.7|93995.5|94152.3|93997.2|94152.4|93998.5|94148|93993|31
1653953280000|2022-05-30 23:28:00|94150.1|93998.9|94157.6|93996.7|94164.2|94049.3|94099|93989.6|19
1653953290000|2022-05-30 23:28:10|94157.5|93996.6|94153.5|93963.1|94188.4|94002.8|94145.6|93958.5|49
1653953300000|2022-05-30 23:28:20|94157.5|93958.3|94156.2|93969.8|94158|93970.9|94150.5|93955.1|25
1653953310000|2022-05-30 23:28:30|94155.7|94000.6|94169.2|93989.5|94170.7|94001.3|94154.2|93961.7|35
1653953320000|2022-05-30 23:28:40|94168.2|93990.7|94161.3|93968.4|94168.2|93993|94157.8|93962.3|33
1653953330000|2022-05-30 23:28:50|94161.6|93966.7|94163.5|93963.5|94163.9|93972.3|94159.9|93962.6|15
1653953340000|2022-05-30 23:29:00|94140.5|94000.3|94141.3|94002.4|94144|94045.7|94094.1|93992.9|20
1653953350000|2022-05-30 23:29:10|94139|94003.6|94143.3|93996.1|94145.8|94003.6|94138.1|93988.5|25
1653953360000|2022-05-30 23:29:20|94143.2|93996.3|94149.4|93994.9|94151.8|94004.6|94133.5|93991.8|39
1653953370000|2022-05-30 23:29:30|94146.2|93995.9|94152.8|93995.5|94153.3|94045.3|94095.3|93993.6|29
1653953380000|2022-05-30 23:29:40|94149.3|93998.8|94141.7|94005.9|94153.9|94011.1|94138.7|93995.1|38
1653953390000|2022-05-30 23:29:50|94149.5|94005.3|94177.1|93986|94179.5|94013.4|94147.1|93973.3|41
1653953400000|2022-05-30 23:30:00|94182.6|93982.6|94177.1|93977.1|94191.7|94022.3|94175.2|93977.1|64
1653953410000|2022-05-30 23:30:10|94176.9|93976.9|94174|93974|94179|93998.8|94162.5|93968.5|42
1653953420000|2022-05-30 23:30:20|94170.7|93970.7|94172.6|93972.6|94173.2|93982.2|94164.6|93966.9|44
1653953430000|2022-05-30 23:30:30|94172.7|93972.7|94169.8|93969.8|94172.7|93980.1|94167.7|93969.1|39
1653953440000|2022-05-30 23:30:40|94166.5|93973.3|94160.7|93994.2|94170.2|94009.9|94151.6|93973.3|14
1653953450000|2022-05-30 23:30:50|94160.8|93998.6|94173.5|93973.5|94177.6|94012.4|94149.5|93970.2|58
1653953460000|2022-05-30 23:31:00|94176.6|93976.6|94173.7|93973.7|94178.6|93988.7|94171.9|93972.5|32
1653953470000|2022-05-30 23:31:10|94173.4|93973.4|94164.9|93968.7|94173.4|93982|94159.4|93968.7|36
1653953480000|2022-05-30 23:31:20|94165.2|93967.3|94164.3|93964.3|94165.7|93970.1|94162.6|93962.6|38
1653953490000|2022-05-30 23:31:30|94162.9|93962.9|94159.2|93981.7|94164.7|93986.7|94155|93962.9|43
1653953500000|2022-05-30 23:31:40|94159.1|93981.6|94154.3|93997.9|94159.1|94006.7|94144.6|93981.4|24
1653953510000|2022-05-30 23:31:50|94155|93999.4|94145.9|94000.4|94155|94011.8|94136.9|93996.3|22
1653953520000|2022-05-30 23:32:00|94144.5|94003.3|94145.7|94000.3|94146.3|94005|94141.9|93999.1|23
1653953530000|2022-05-30 23:32:10|94145.9|94000.4|94168.3|93968.3|94168.4|94007.5|94138.5|93966.3|28
1653953540000|2022-05-30 23:32:20|94168.7|93968.7|94171.5|93971.5|94171.8|93977.8|94167.7|93967.7|25
1653953550000|2022-05-30 23:32:30|94171.8|93971.8|94160.5|93989.2|94172.3|93989.2|94157.5|93970.6|37
1653953560000|2022-05-30 23:32:40|94158.9|93990.6|94151.2|94001.4|94167.4|94001.4|94148|93980|33
1653953570000|2022-05-30 23:32:50|94151.9|94001.6|94147.1|94000.5|94153.9|94009.5|94137.5|93992.7|22
1653953580000|2022-05-30 23:33:00|94147|94000.2|94149.1|94005.3|94162.7|94005.3|94141.2|93995.2|44
1653953590000|2022-05-30 23:33:10|94151|94004.4|94146.5|94010.1|94158.2|94013.8|94137.8|94002.8|43
1653953600000|2022-05-30 23:33:20|94144.2|94012.1|94166.7|93977.8|94202.5|94023.6|94144.2|93970.3|69
1653953610000|2022-05-30 23:33:30|94164.9|93981.8|94170.6|93980.6|94181.7|93998.7|94157.5|93966|60
1653953620000|2022-05-30 23:33:40|94161.8|93990|94164.5|93978.5|94171.3|93992.9|94152.9|93964.3|36
1653953630000|2022-05-30 23:33:50|94167.5|93967.5|94161.5|93977.1|94179.5|94012.9|94156.7|93966.3|51
1653953640000|2022-05-30 23:34:00|94163.6|93967.9|94167|93984.3|94170.7|93991.2|94156.6|93967.9|51
1653953650000|2022-05-30 23:34:10|94166.9|93984|94169|93977.8|94170.6|93988.1|94164.1|93976.3|42
1653953660000|2022-05-30 23:34:20|94169.4|93976.3|94170.4|93978.2|94174.5|93981.5|94168.1|93972.5|25
1653953670000|2022-05-30 23:34:30|94170.3|93978.1|94176.4|93976.4|94181.6|93992.7|94165|93971.6|42
1653953680000|2022-05-30 23:34:40|94177.1|93977.1|94177.4|93977.4|94181.1|93985|94176|93976|47
1653953690000|2022-05-30 23:34:50|94177.5|93977.5|94171|93974.9|94179.1|93997|94167.3|93974|48
1653953700000|2022-05-30 23:35:00|94171.1|93974|94148.7|94000.7|94173.3|94006.8|94147.2|93973|30
1653953710000|2022-05-30 23:35:10|94149.8|94003.3|94154.7|94000.1|94155.8|94014.7|94144.3|93994.4|26
1653953720000|2022-05-30 23:35:20|94154|94001.7|94153.3|94008.3|94157.6|94012.1|94141.5|93992.1|39
1653953730000|2022-05-30 23:35:30|94152.2|94009.2|94158.3|94004.5|94159.8|94009.6|94148|93998|32
1653953740000|2022-05-30 23:35:40|94160.2|93997.2|94149.6|94009.5|94160.2|94015.3|94143.4|93997.2|30
1653953750000|2022-05-30 23:35:50|94152|94010.7|94149.4|94003.7|94152|94013.2|94147.6|94003|21
1653953760000|2022-05-30 23:36:00|94150.8|94007.3|94148.5|94014.5|94153.1|94014.9|94145.7|94007.3|14
1653953770000|2022-05-30 23:36:10|94148.7|94015.5|94156|94005.7|94156.4|94015.5|94148.7|93996.8|15
1653953780000|2022-05-30 23:36:20|94156.5|94006.7|94147.9|94015.9|94160.8|94055.4|94105.4|94005.6|22
1653953790000|2022-05-30 23:36:30|94146.5|94015|94154.7|94011.3|94154.9|94015|94146.5|94008.7|13
1653953800000|2022-05-30 23:36:40|94152.9|94011.6|94148.2|93998.6|94153.7|94012.6|94142.7|93986.4|25
1653953810000|2022-05-30 23:36:50|94148.3|94001.3|94149|93999.7|94151.1|94003.3|94145.5|93997.8|21
1653953820000|2022-05-30 23:37:00|94150.6|94001.2|94155.2|94000.6|94156.5|94009.3|94150.6|93999.3|21
1653953830000|2022-05-30 23:37:10|94154.7|94003|94153.2|94016.7|94154.7|94057.2|94106.6|94003|22
1653953840000|2022-05-30 23:37:20|94147.7|94016.9|94153.1|94013|94158.8|94017.1|94147.4|94009.5|24
1653953850000|2022-05-30 23:37:30|94153.3|94013.2|94172.8|93975.1|94181.6|94013.9|94149.5|93971.2|47
1653953860000|2022-05-30 23:37:40|94172.6|93974.9|94169.9|93974.3|94172.6|93986.4|94163.9|93971.3|26
1653953870000|2022-05-30 23:37:50|94169.8|93974.2|94162.3|93980.3|94172.3|93981.1|94162.3|93968.2|20
1653953880000|2022-05-30 23:38:00|94163.9|93975.1|94152.1|93999.6|94174.3|94002.3|94147.9|93972.2|35
1653953890000|2022-05-30 23:38:10|94152.2|93999.5|94101.9|94051.9|94157.1|94051.9|94101.9|93995.6|15
1653953900000|2022-05-30 23:38:20|94146.9|94011.9|94143|94006.4|94158.4|94013.4|94139|93993.6|22
1653953910000|2022-05-30 23:38:30|94145.5|94007.7|94160.4|94007.6|94160.4|94009.6|94142.8|94001.5|15
1653953920000|2022-05-30 23:38:40|94160.5|94009.5|94160.4|94008.2|94161.1|94009.5|94160.1|94007.2|8
1653953930000|2022-05-30 23:38:50|94160.5|94008.9|94150.9|94000.1|94160.5|94051.5|94101.5|93995.1|24
1653953940000|2022-05-30 23:39:00|94151.3|94000.3|94153.5|94004|94163|94053.4|94103.4|93977.5|44
1653953950000|2022-05-30 23:39:10|94157.4|94001.8|94154.2|93999.1|94161.7|94009.2|94151.7|93996.2|32
1653953960000|2022-05-30 23:39:20|94153.6|94001|94167.6|93979.6|94185.7|94007.7|94153.6|93973|61
1653953970000|2022-05-30 23:39:30|94168.6|93981.8|94176.1|93986.7|94182|94002.2|94168.2|93973.1|50
1653953980000|2022-05-30 23:39:40|94174.2|93985.8|94168.6|93986.9|94182.5|93992.7|94167.8|93982.5|59
1653953990000|2022-05-30 23:39:50|94168.8|93987.1|94166.8|93974.5|94170.8|93990.9|94156.4|93969.7|53
1653954000000|2022-05-30 23:40:00|94165.4|93979.7|94166.1|93983.2|94170.6|93985|94160.9|93972.3|37
1653954010000|2022-05-30 23:40:10|94166.4|93985.6|94161.6|93985.8|94166.4|93994|94156.3|93982.6|33
1653954020000|2022-05-30 23:40:20|94146.1|94013.1|94151|94007.6|94153.1|94016.8|94146.1|94003.9|18
1653954030000|2022-05-30 23:40:30|94142.8|94013.2|94144.9|94007.7|94148.3|94013.2|94141.9|94006.5|21
1653954040000|2022-05-30 23:40:40|94143.1|94007.2|94100.7|94050.7|94152.9|94050.7|94100.7|94000.9|29
1653954050000|2022-05-30 23:40:50|94142.3|94014.7|94150.2|94010.2|94153.1|94056.6|94105.1|94003.6|27
1653954060000|2022-05-30 23:41:00|94151.4|94011.3|94203.6|94017.1|94215.7|94027.5|94148.2|93992.9|72
1653954070000|2022-05-30 23:41:10|94198.1|94022.8|94201.5|94001.5|94209.7|94031.6|94196.3|94000.4|56
1653954080000|2022-05-30 23:41:20|94201.4|94001.4|94202.9|94041|94217.7|94045.8|94194.1|94000.7|67
1653954090000|2022-05-30 23:41:30|94203|94036.3|94193.4|93993.4|94218.9|94041.2|94186.6|93993.4|65
1653954100000|2022-05-30 23:41:40|94201.3|94028.6|94211.7|94020.9|94214.5|94028.6|94194.1|94010.9|49
1653954110000|2022-05-30 23:41:50|94210.2|94021|94190.8|93996.7|94210.6|94032.5|94180.6|93996.7|59
1653954120000|2022-05-30 23:42:00|94191|93996.9|94183.6|94004.8|94197.4|94023.4|94176.5|93992.1|61
1653954130000|2022-05-30 23:42:10|94185.2|94006.2|94191.9|93996.9|94207.9|94031.3|94179.4|93992.2|68
1653954140000|2022-05-30 23:42:20|94190.9|94001.4|94190.7|93998.5|94196.3|94005.8|94186|93991.7|37
1653954150000|2022-05-30 23:42:30|94190.2|93997.2|94194.1|94022.7|94194.4|94026.4|94187|93993.2|36
1653954160000|2022-05-30 23:42:40|94192.4|94026|94202.9|94021.2|94202.9|94026.3|94190.5|94021|36
1653954170000|2022-05-30 23:42:50|94202.8|94021|94192|93999.3|94210.3|94029.6|94186.7|93997.1|44
1653954180000|2022-05-30 23:43:00|94194.3|93996.8|94174.8|94027.2|94196.5|94028.3|94174.8|93994.5|33
1653954190000|2022-05-30 23:43:10|94174.6|94027|94173.3|94024|94178.9|94032.7|94163.6|94019.1|36
1653954200000|2022-05-30 23:43:20|94172.5|94024.8|94184.3|94022.9|94184.3|94029.1|94172.5|94022.7|18
1653954210000|2022-05-30 23:43:30|94184.4|94023|94176.5|94017|94184.4|94032.9|94168.2|94017|22
1653954220000|2022-05-30 23:43:40|94176.7|94017.2|94182.6|93982.6|94182.9|94033.4|94156.2|93980.3|48
1653954230000|2022-05-30 23:43:50|94178.7|93978.7|94180.9|93980.9|94183.7|93983.9|94178.2|93978.2|23
1653954240000|2022-05-30 23:44:00|94181|93981|94156.4|93987.8|94182.6|93995.1|94155.1|93978.5|41
1653954250000|2022-05-30 23:44:10|94162.6|93972.8|94162.3|93974.6|94167.5|93985|94153.6|93965.1|38
1653954260000|2022-05-30 23:44:20|94161.1|93978.9|94151.7|93985|94163.4|93988.2|94149.1|93975.4|29
1653954270000|2022-05-30 23:44:30|94151.6|93984.6|94143.2|94006.2|94159.7|94006.2|94143|93977.8|24
1653954280000|2022-05-30 23:44:40|94143.4|93998.2|94142.6|94011.3|94146.6|94050.4|94098.7|93998.2|23
1653954290000|2022-05-30 23:44:50|94156.8|93991|94142|94007.1|94157.4|94007.2|94138.9|93991|26
1653954300000|2022-05-30 23:45:00|94142.1|94007|94158.6|93971.3|94158.6|94048.8|94098.1|93965.6|39
1653954310000|2022-05-30 23:45:10|94148.7|93989.9|94165.8|93991.6|94180.2|94059.5|94109.5|93963.8|56
1653954320000|2022-05-30 23:45:20|94176.3|93977.1|94172.6|93977.5|94198.4|94003.2|94160.2|93973.7|56
1653954330000|2022-05-30 23:45:30|94176.1|93978.3|94169.7|93983.7|94183.4|94024.8|94164.4|93975.4|56
1653954340000|2022-05-30 23:45:40|94167.9|93984.8|94177.8|93997.8|94180.4|94015.6|94164.2|93979.9|41
1653954350000|2022-05-30 23:45:50|94176.4|93998.7|94176.4|93998.8|94180.3|94002.8|94171.9|93995.6|32
1653954360000|2022-05-30 23:46:00|94176.3|93993.8|94149.5|94009.7|94176.4|94010.7|94149.5|93975.5|35
1653954370000|2022-05-30 23:46:10|94150|94010|94156.8|94006.7|94160.9|94010|94149.7|94000.4|17
1653954380000|2022-05-30 23:46:20|94156|94005|94144.6|94015.1|94158.3|94053.9|94103.2|93996.9|33
1653954390000|2022-05-30 23:46:30|94142.9|94016.4|94146.4|94002.6|94155.6|94016.4|94138.9|93986.3|36
1653954400000|2022-05-30 23:46:40|94146.3|94005.8|94174.2|94010.1|94183.6|94056.6|94106.6|93983.6|41
1653954410000|2022-05-30 23:46:50|94171.1|94008.6|94175.3|93975.3|94182.3|94024.9|94158.9|93971|54
1653954420000|2022-05-30 23:47:00|94173|94010.6|94173.3|93973.3|94176.1|94018.9|94169.3|93973.3|42
1653954430000|2022-05-30 23:47:10|94173.6|93973.6|94174.3|93976|94174.8|93990.2|94166.1|93973.1|42
1653954440000|2022-05-30 23:47:20|94174|93976.2|94174.4|93974.4|94175.5|93980.2|94170.4|93971.2|31
1653954450000|2022-05-30 23:47:30|94173.9|93973.9|94144.6|94015.1|94173.9|94016.7|94143.2|93973.8|37
1653954460000|2022-05-30 23:47:40|94144.5|94014.9|94152.4|93961.3|94166.4|94015.1|94138.8|93956.6|51
1653954470000|2022-05-30 23:47:50|94151.3|93969.3|94151.5|93973.1|94160.3|93984.3|94141.3|93960.6|69
1653954480000|2022-05-30 23:48:00|94151|93972.6|94153.4|93969.4|94154|93976.7|94149|93968.6|45
1653954490000|2022-05-30 23:48:10|94153.3|93969.3|94155.6|93963.8|94158.5|93978.8|94144.6|93959.5|32
1653954500000|2022-05-30 23:48:20|94151.2|93972.9|94159.9|93960.8|94160|93979.2|94146.7|93959|32
1653954510000|2022-05-30 23:48:30|94158.6|93967.1|94154.1|93967.7|94160.4|93975.1|94150.5|93958.9|19
1653954520000|2022-05-30 23:48:40|94156.4|93964|94153.9|93976.5|94173.2|94057.6|94092.8|93963.4|45
1653954530000|2022-05-30 23:48:50|94160|93962.3|94138.8|93980.3|94160|93986.6|94138.2|93959.8|45
1653954540000|2022-05-30 23:49:00|94141.9|93971.3|94153.3|93969.8|94160.1|93974.7|94141.9|93958.8|42
1653954550000|2022-05-30 23:49:10|94152.2|93973.7|94158.3|93964.9|94159.3|93976.3|94152|93963|18
1653954560000|2022-05-30 23:49:20|94154.5|93972.1|94199.1|94002|94203.3|94037.4|94154.5|93963.7|54
1653954570000|2022-05-30 23:49:30|94200.4|94006.3|94185.6|94032.5|94200.4|94087.4|94135.9|94006.3|51
1653954580000|2022-05-30 23:49:40|94187.8|94029.4|94182.5|94036.4|94187.8|94036.8|94179.7|94029.2|28
1653954590000|2022-05-30 23:49:50|94194.9|94024.4|94183.8|94032.5|94197.3|94033.2|94183.8|94021.5|30
1653954600000|2022-05-30 23:50:00|94183.6|94032.3|94134.8|94084.8|94188.3|94084.9|94133.9|94024|36
1653954610000|2022-05-30 23:50:10|94134.9|94084.9|94196.6|94055.8|94196.6|94107.1|94134.9|94026|54
1653954620000|2022-05-30 23:50:20|94196.8|94056|94185.9|94033.2|94196.8|94056|94181.6|94019.8|27
1653954630000|2022-05-30 23:50:30|94184.6|94036.4|94178.7|94043.4|94190.5|94043.4|94178.7|94025.4|26
1653954640000|2022-05-30 23:50:40|94177.9|94042.7|94142.7|94092.7|94190.3|94097.6|94139|94037.9|45
1653954650000|2022-05-30 23:50:50|94142.4|94092.4|94143.7|94093.7|94182.6|94093.7|94142.4|94055.1|16
1653954660000|2022-05-30 23:51:00|94181.8|94055.8|94144.3|94094.3|94196.3|94095.4|94133.3|94033.8|43
1653954670000|2022-05-30 23:51:10|94144.8|94094.8|94135.5|94085.5|94190.9|94094.9|94134.6|94040.1|20
1653954680000|2022-05-30 23:51:20|94137|94087|94227.5|94063.4|94241.7|94097|94136.9|94045.4|48
1653954690000|2022-05-30 23:51:30|94219.5|94067.4|94190.7|94032.7|94242.3|94106.6|94143.7|94024.6|67
1653954700000|2022-05-30 23:51:40|94190.8|94032.9|94184.1|94035.7|94196.1|94052.1|94179|94026.9|44
1653954710000|2022-05-30 23:51:50|94183.2|94041.6|94190.6|94029.6|94191.3|94047.6|94179.6|94027.4|25
1653954720000|2022-05-30 23:52:00|94188.7|94034|94211.1|94051|94233.6|94105.6|94141.1|94018.8|54
1653954730000|2022-05-30 23:52:10|94210.4|94056.2|94211.7|94033.7|94220.8|94071.3|94191.7|94019.5|62
1653954740000|2022-05-30 23:52:20|94217.2|94028.6|94198.1|94051.2|94217.2|94051.8|94196.2|94026.9|42
1653954750000|2022-05-30 23:52:30|94198.3|94051.4|94198|94053.7|94204.4|94053.8|94198|94037.7|25
1653954760000|2022-05-30 23:52:40|94197.5|94052.3|94192.1|94053.7|94207.4|94099.1|94136.1|94031.8|39
1653954770000|2022-05-30 23:52:50|94195.8|94051.5|94200|94038.9|94223.2|94107.3|94157.3|94032|59
1653954780000|2022-05-30 23:53:00|94200.3|94040.4|94206.7|94048.5|94223|94070.7|94189.7|94030.6|48
1653954790000|2022-05-30 23:53:10|94210.1|94041.8|94192.7|94050.1|94210.1|94061.5|94190.9|94031.2|43
1653954800000|2022-05-30 23:53:20|94191.2|94054.9|94186.3|94055.1|94193.6|94060.1|94186.2|94047.3|30
1653954810000|2022-05-30 23:53:30|94186.1|94055|94186.5|94053.9|94191.3|94055.1|94186.1|94046.4|30
1653954820000|2022-05-30 23:53:40|94186.4|94053.6|94150.1|94100.1|94187.8|94101|94149.6|94049.2|31
1653954830000|2022-05-30 23:53:50|94150|94100|94150.6|94100.6|94151.5|94101.5|94149.6|94099.6|26
1653954840000|2022-05-30 23:54:00|94150.3|94100.3|94150.4|94100.4|94150.9|94100.9|94149.2|94099.2|42
1653954850000|2022-05-30 23:54:10|94151.3|94101.3|94148.8|94098.8|94151.3|94101.3|94146.7|94096.7|34
1653954860000|2022-05-30 23:54:20|94149.1|94099.1|94183.9|94046.7|94185|94099.8|94145.6|94042.9|28
1653954870000|2022-05-30 23:54:30|94182.2|94044.9|94182.1|94037.3|94190.9|94090.3|94140.3|94026.6|30
1653954880000|2022-05-30 23:54:40|94188.3|94026.3|94188|94033.9|94193.6|94040.9|94183.4|94019.8|29
1653954890000|2022-05-30 23:54:50|94188.5|94031.9|94191.3|94026.7|94193.6|94036.8|94186.9|94020.3|14
1653954900000|2022-05-30 23:55:00|94191.4|94026.9|94195.1|94031.3|94198.1|94098.5|94142.5|94026.9|43
1653954910000|2022-05-30 23:55:10|94192|94035.7|94188.9|94040.4|94192|94050.1|94182.5|94035.7|23
1653954920000|2022-05-30 23:55:20|94187.4|94043.5|94185.2|94043.5|94189|94049.6|94182.7|94039.6|21
1653954930000|2022-05-30 23:55:30|94187|94042.7|94150.7|94100.7|94212.1|94109.7|94139.9|94034.4|57
1653954940000|2022-05-30 23:55:40|94142.6|94092.6|94221.4|94035.8|94231.6|94093.1|94134.2|94020.7|71
1653954950000|2022-05-30 23:55:50|94220.4|94042.6|94210.2|94055.7|94225.6|94062|94202.4|94026.2|40
1653954960000|2022-05-30 23:56:00|94214.2|94055.3|94201.1|94051.2|94239.2|94065.3|94194.1|94030.4|67
1653954970000|2022-05-30 23:56:10|94199.9|94054.8|94218|94035.6|94218.7|94054.8|94199.9|94029.1|28
1653954980000|2022-05-30 23:56:20|94215.6|94031.6|94202.3|94048.4|94216.8|94048.4|94201.9|94031.6|18
1653954990000|2022-05-30 23:56:30|94197.5|94055.9|94206.4|94060.4|94220.1|94068.6|94195.9|94037.5|27
1653955000000|2022-05-30 23:56:40|94204.4|94061.7|94197.2|94063.4|94209.3|94065.4|94197.2|94056.2|11
1653955010000|2022-05-30 23:56:50|94217.2|94049|94218.9|94028.5|94238|94100.6|94150.6|94021.3|49
1653955020000|2022-05-30 23:57:00|94219.9|94023.5|94202.9|94046.6|94222.5|94046.6|94202.9|94023.5|21
1653955030000|2022-05-30 23:57:10|94204.6|94041.7|94212|94036.2|94213.2|94047.5|94204.6|94036.2|16
1653955040000|2022-05-30 23:57:20|94210.9|94042.1|94179.3|94053.8|94212.1|94057.5|94179.3|94037.7|22
1653955050000|2022-05-30 23:57:30|94146.7|94096.7|94190.8|94048.3|94190.8|94096.7|94141.1|94048.3|22
1653955060000|2022-05-30 23:57:40|94191.6|94046.5|94191.3|94056.3|94191.6|94062.4|94191.3|94045.6|17
1653955070000|2022-05-30 23:57:50|94191.5|94056.1|94200.5|94041.3|94209.5|94100.2|94144.2|94021.6|34
1653955080000|2022-05-30 23:58:00|94202.1|94040.6|94206|94039.9|94220.9|94060.2|94191.8|94020.8|38
1653955090000|2022-05-30 23:58:10|94205.4|94035.7|94223.6|94027.6|94223.6|94051.8|94186.4|94027.6|22
1653955100000|2022-05-30 23:58:20|94224.2|94032.1|94211.9|94025.4|94236.4|94098.2|94148.2|94020.6|73
1653955110000|2022-05-30 23:58:30|94214.4|94019.3|94201.5|94034.1|94223.3|94066|94190.4|94019.3|70
1653955120000|2022-05-30 23:58:40|94212.1|94027.3|94202.3|94035.1|94212.1|94053.8|94180|94023.4|43
1653955130000|2022-05-30 23:58:50|94202.2|94036.7|94204.8|94076.8|94232.8|94122.8|94136.3|94032.1|56
1653955140000|2022-05-30 23:59:00|94203.3|94064.6|94208.4|94057.5|94223.4|94124.7|94160.3|94045|45
1653955150000|2022-05-30 23:59:10|94206.6|94064|94188.1|94041.1|94206.9|94093|94137.5|94018.4|57
1653955160000|2022-05-30 23:59:20|94190|94036|94202|94020.5|94204.9|94050.5|94185|94017.9|35
1653955170000|2022-05-30 23:59:30|94199.7|94024.5|94195.9|94028|94203.1|94083.5|94133.5|94017.4|37
1653955180000|2022-05-30 23:59:40|94195.7|94027.8|94203.6|94015.6|94206.6|94045.5|94180.5|94015.6|51
1653955190000|2022-05-30 23:59:50|94203.9|94021.8|94192|94032.1|94206.1|94091.4|94141.4|94011.7|65
1653955200000|2022-05-31 00:00:00|94197.8|94022.1|94235.8|94060.9|94256.2|94079.2|94182.4|94022.1|75
1653955210000|2022-05-31 00:00:10|94253.6|94074.7|94241.7|94080.4|94254.5|94093.4|94223.4|94057.2|54
1653955220000|2022-05-31 00:00:20|94237.8|94085.7|94232|94071.7|94241.6|94085.7|94226.9|94056.3|50
1653955230000|2022-05-31 00:00:30|94230.3|94075.1|94226.6|94067.2|94238.8|94083|94219.8|94055.4|48
1653955240000|2022-05-31 00:00:40|94225.3|94070.2|94220.3|94080.2|94231.6|94080.5|94220.3|94064.5|38
1653955250000|2022-05-31 00:00:50|94224.9|94066.5|94222.8|94077.5|94237.1|94130.6|94180.6|94037.3|44
1653955260000|2022-05-31 00:01:00|94222.4|94077.1|94229.3|94076.7|94249.4|94086.4|94222.4|94049.6|52
1653955270000|2022-05-31 00:01:10|94229.2|94076.6|94234.3|94071.2|94235.1|94076.6|94229.2|94069.7|40
1653955280000|2022-05-31 00:01:20|94234.7|94071.1|94253.5|94090.8|94264.4|94101.7|94227.5|94064|51
1653955290000|2022-05-31 00:01:30|94261.7|94083.3|94259.3|94086.5|94269.5|94100.6|94251.8|94062.8|61
1653955300000|2022-05-31 00:01:40|94260.5|94084.7|94256.6|94084.9|94261.6|94091|94256.3|94082.2|35
1653955310000|2022-05-31 00:01:50|94257.3|94085.6|94285.4|94085.4|94295.3|94126.2|94250.9|94081.2|69
1653955320000|2022-05-31 00:02:00|94285.6|94085.6|94279.8|94098|94285.6|94104|94263|94080|66
1653955330000|2022-05-31 00:02:10|94279.7|94097.4|94267.9|94103.5|94280.9|94107.2|94264.4|94093.7|48
1653955340000|2022-05-31 00:02:20|94267.8|94103.4|94259.9|94101.4|94268.7|94104.6|94259.6|94095.1|56
1653955350000|2022-05-31 00:02:30|94259.8|94101.3|94267.4|94086.9|94271.6|94160.1|94209.6|94082.5|39
1653955360000|2022-05-31 00:02:40|94267.5|94083.5|94264.5|94085.6|94271.8|94095.3|94240.1|94066.5|53
1653955370000|2022-05-31 00:02:50|94264.4|94085.4|94255|94079.1|94267.7|94095.1|94240|94064.5|61
1653955380000|2022-05-31 00:03:00|94260.5|94079|94254.9|94088|94262.1|94098.6|94247.9|94070|57
1653955390000|2022-05-31 00:03:10|94252.2|94089.3|94258.1|94092.7|94262.3|94098.1|94247|94071.7|58
1653955400000|2022-05-31 00:03:20|94259.2|94093.8|94269|94084.4|94269|94099.7|94250.8|94074.7|60
1653955410000|2022-05-31 00:03:30|94269.2|94084.6|94268.4|94093.3|94270.1|94097.5|94264.3|94084.6|41
1653955420000|2022-05-31 00:03:40|94265.2|94096.9|94259.7|94107.2|94273.1|94109.2|94259.6|94095.5|45
1653955430000|2022-05-31 00:03:50|94260.1|94106.5|94269.9|94096.1|94271.1|94106.5|94259.9|94093.5|15
1653955440000|2022-05-31 00:04:00|94267.5|94095.2|94212.4|94162.4|94272.6|94162.4|94212.1|94084.9|34
1653955450000|2022-05-31 00:04:10|94212.2|94162.2|94268|94084.4|94278.1|94162.2|94211.5|94076|22
1653955460000|2022-05-31 00:04:20|94269.1|94083.5|94257.4|94101.6|94274.9|94101.6|94254.5|94079.6|35
1653955470000|2022-05-31 00:04:30|94257.7|94101.8|94265.6|94097.2|94267.5|94108.6|94257.7|94085.7|55
1653955480000|2022-05-31 00:04:40|94265.9|94097.4|94206.2|94156.2|94267.6|94156.6|94204.9|94089.7|41
1653955490000|2022-05-31 00:04:50|94205.3|94155.3|94258.6|94097.2|94258.6|94160.1|94204|94097.2|23
1653955500000|2022-05-31 00:05:00|94260.7|94090.4|94271.1|94095.5|94278.8|94111.8|94256|94085.3|60
1653955510000|2022-05-31 00:05:10|94266.5|94095.6|94266.8|94091.1|94272.6|94104.8|94253.4|94088.3|46
1653955520000|2022-05-31 00:05:20|94264.6|94094.3|94271.3|94106.4|94271.5|94106.4|94252|94089.9|32
1653955530000|2022-05-31 00:05:30|94265.4|94112.7|94267|94095.5|94271.2|94112.7|94249.5|94065.8|68
1653955540000|2022-05-31 00:05:40|94267.3|94097.1|94256.4|94074.5|94278.4|94120.8|94250.1|94069.2|70
1653955550000|2022-05-31 00:05:50|94257.5|94071.1|94246.2|94091.5|94268|94092.3|94245.6|94067.5|58
1653955560000|2022-05-31 00:06:00|94246|94091.3|94246.2|94090.5|94264.1|94092.7|94245|94076.1|45
1653955570000|2022-05-31 00:06:10|94246.8|94091.1|94245.9|94096.1|94257.8|94097.9|94243.5|94077.3|57
1653955580000|2022-05-31 00:06:20|94244|94095.7|94233.1|94087.6|94254.7|94149.3|94197.3|94087.4|34
1653955590000|2022-05-31 00:06:30|94229.2|94091.9|94191.9|94141.9|94251.4|94147.3|94179.7|94073.3|61
1653955600000|2022-05-31 00:06:40|94194.7|94144.7|94196.1|94146.1|94197.2|94147.2|94193.7|94143.7|18
1653955610000|2022-05-31 00:06:50|94196.5|94146.5|94240.5|94081.1|94254.4|94151.7|94169.1|94066.7|45
1653955620000|2022-05-31 00:07:00|94236.8|94087.3|94242.1|94084.2|94244.7|94092.2|94230.4|94070.1|33
1653955630000|2022-05-31 00:07:10|94243.9|94081.2|94238.4|94082|94247.4|94088.1|94229.9|94075.5|34
1653955640000|2022-05-31 00:07:20|94240.4|94079.5|94186.2|94136.2|94242.2|94136.2|94185.4|94066.9|39
1653955650000|2022-05-31 00:07:30|94188.3|94138.3|94224.5|94086.7|94224.9|94138.3|94167.2|94079.6|34
1653955660000|2022-05-31 00:07:40|94219.2|94089.6|94220.3|94092.7|94226.7|94123.6|94164.7|94073.4|46
1653955670000|2022-05-31 00:07:50|94171.8|94121.8|94175.6|94125.6|94225.9|94139|94170.2|94083.7|40
1653955680000|2022-05-31 00:08:00|94174.1|94124.1|94231.5|94088.1|94237.4|94138.8|94171|94074.2|44
1653955690000|2022-05-31 00:08:10|94182.9|94132.9|94221.9|94085.5|94233.2|94133.9|94169.1|94059.3|45
1653955700000|2022-05-31 00:08:20|94180.9|94130.9|94170.2|94120.2|94236.7|94134|94169.1|94080.2|46
1653955710000|2022-05-31 00:08:30|94170.1|94120.1|94245|94090.3|94252.5|94136.2|94168.9|94071.4|52
1653955720000|2022-05-31 00:08:40|94237.9|94075.6|94234.3|94088.9|94251.8|94093.1|94222.2|94041.7|55
1653955730000|2022-05-31 00:08:50|94237.7|94062.8|94236.4|94073.1|94247.1|94085.7|94228.4|94062|49
1653955740000|2022-05-31 00:09:00|94235.8|94070.8|94232|94084.2|94245.2|94087.1|94232|94065.8|47
1653955750000|2022-05-31 00:09:10|94234.5|94081.9|94238.1|94082.6|94246.5|94084.8|94233.4|94070.1|37
1653955760000|2022-05-31 00:09:20|94238.3|94082.2|94233.1|94085.6|94243.4|94088.2|94232.8|94078.8|41
1653955770000|2022-05-31 00:09:30|94233.5|94085.7|94186.5|94136.5|94236.2|94138|94177.3|94083.1|35
1653955780000|2022-05-31 00:09:40|94181.2|94131.2|94190.4|94140.4|94229.1|94141.3|94179.2|94090.6|32
1653955790000|2022-05-31 00:09:50|94190|94140|94239.7|94086.1|94253.2|94143|94185.6|94066.7|52
1653955800000|2022-05-31 00:10:00|94241.9|94087.1|94235.6|94085|94245.1|94095|94234.2|94070.4|61
1653955810000|2022-05-31 00:10:10|94235.7|94085.1|94235.8|94089.8|94243.6|94089.9|94235|94081.4|39
1653955820000|2022-05-31 00:10:20|94235.7|94089.7|94225|94098.6|94237.6|94142.8|94184.8|94086.2|33
1653955830000|2022-05-31 00:10:30|94222|94086.2|94227.3|94080.6|94238.4|94136.4|94186.4|94060.3|54
1653955840000|2022-05-31 00:10:40|94229|94077.8|94231.8|94077.9|94240.2|94082.6|94224.5|94061.6|56
1653955850000|2022-05-31 00:10:50|94231.9|94078|94225.3|94081.6|94235.2|94081.6|94225.3|94063.9|48
1653955860000|2022-05-31 00:11:00|94225.2|94081.5|94232.8|94085.6|94246.3|94134.5|94178.5|94069.9|51
1653955870000|2022-05-31 00:11:10|94233|94085.7|94236.8|94085.2|94244.5|94094.4|94227.8|94074.6|60
1653955880000|2022-05-31 00:11:20|94235.7|94087|94225.7|94073.3|94246.9|94123.3|94173.3|94038.9|79
1653955890000|2022-05-31 00:11:30|94226.3|94073.8|94227.7|94089.6|94245.5|94119.9|94169.9|94036.5|74
1653955900000|2022-05-31 00:11:40|94230.6|94068|94229.2|94074.7|94232.2|94084|94224.7|94066.3|61
1653955910000|2022-05-31 00:11:50|94227.7|94078.1|94226.6|94082.3|94232.5|94086.6|94224.4|94061.8|52
1653955920000|2022-05-31 00:12:00|94226.5|94082.2|94235|94070.3|94235.7|94130.5|94179.1|94059.4|63
1653955930000|2022-05-31 00:12:10|94228.7|94080.5|94229.8|94061.4|94234.3|94085.6|94224|94061.4|68
1653955940000|2022-05-31 00:12:20|94231.5|94063.9|94231.9|94085.6|94233.4|94085.6|94225.4|94063.9|53
1653955950000|2022-05-31 00:12:30|94233.2|94084.5|94234.4|94065.6|94263.9|94090.1|94227.5|94057.7|69
1653955960000|2022-05-31 00:12:40|94233.1|94068.9|94227.5|94081.3|94238.1|94087.2|94227.5|94058.1|67
1653955970000|2022-05-31 00:12:50|94227.6|94081.4|94243.7|94096.8|94263.7|94134.7|94171.2|94053.5|49
1653955980000|2022-05-31 00:13:00|94242.1|94078|94232.5|94085.1|94251.2|94088.5|94229.1|94072.8|74
1653955990000|2022-05-31 00:13:10|94233.8|94085|94222.3|94076.7|94239.4|94086.3|94208.9|94033.7|69
1653956000000|2022-05-31 00:13:20|94221.6|94075.9|94210.6|94073.8|94225.2|94117.9|94167.9|94048.4|64
1653956010000|2022-05-31 00:13:30|94210.1|94075|94207.7|94076.9|94237.4|94116.2|94160.1|94037.4|62
1653956020000|2022-05-31 00:13:40|94209.9|94073.4|94200.8|94071.5|94213.7|94111.4|94158.4|94033.4|70
1653956030000|2022-05-31 00:13:50|94201.6|94067.8|94214.6|94065.1|94214.6|94117.8|94152.7|94039.8|76
1653956040000|2022-05-31 00:14:00|94228.1|94047.4|94215.5|94056.9|94238|94080.3|94191.9|94028.4|66
1653956050000|2022-05-31 00:14:10|94201.6|94059.4|94190.9|94056.1|94211.2|94064|94186.1|94046.7|48
1653956060000|2022-05-31 00:14:20|94176.7|94051.1|94195.9|94051.7|94214.9|94090.1|94140.1|94028.1|71
1653956070000|2022-05-31 00:14:30|94196.6|94052.4|94191.4|94012.5|94212.6|94065|94183|94012.5|71
1653956080000|2022-05-31 00:14:40|94182.6|94026.1|94162.3|94023|94190.8|94092.5|94131.2|94009.5|60
1653956090000|2022-05-31 00:14:50|94166.7|94019|94150.9|94003.9|94180.7|94073.6|94123.6|93973.1|69
1653956100000|2022-05-31 00:15:00|94153.1|94002|94149.9|94010.3|94158.3|94011.1|94144.4|93997.3|48
1653956110000|2022-05-31 00:15:10|94152|94007.9|94155.3|93990.4|94170.7|94016.7|94141.6|93986.4|61
1653956120000|2022-05-31 00:15:20|94154.5|93990.2|94158.4|94004.6|94167.3|94012.8|94147.7|93989.4|47
1653956130000|2022-05-31 00:15:30|94158.6|94010.3|94164|94008.3|94165.7|94014.7|94151.9|93984|50
1653956140000|2022-05-31 00:15:40|94162.1|94010.4|94158.3|94012|94163.8|94012.5|94158.3|94003.2|31
1653956150000|2022-05-31 00:15:50|94158.6|94008.7|94164.8|93984.6|94164.8|94054.2|94103.3|93984.6|42
1653956160000|2022-05-31 00:16:00|94167.5|93982|94151.9|94026.3|94169.9|94061.8|94111.8|93982|60
1653956170000|2022-05-31 00:16:10|94112.7|94062.7|94134.6|93956|94162.7|94064.5|94112.3|93956|67
1653956180000|2022-05-31 00:16:20|94134.5|93962.3|94110.3|93942.4|94135.6|93979|94107.5|93920.9|61
1653956190000|2022-05-31 00:16:30|94106.8|93947.4|94115.7|93921.9|94124.2|93959.9|94106.8|93921.9|44
1653956200000|2022-05-31 00:16:40|94117.9|93921.8|94116.1|93940.2|94118.4|93952.2|94111.7|93921.8|49
1653956210000|2022-05-31 00:16:50|94114.6|93939.1|94118.7|93963.5|94118.8|93967.6|94111.8|93938.1|59
1653956220000|2022-05-31 00:17:00|94120.1|93961.6|94118.3|93956.4|94121.1|93969|94113.5|93956.4|65
1653956230000|2022-05-31 00:17:10|94118.2|93956.6|94116.6|93938.2|94128.6|93971.4|94091.1|93934.5|58
1653956240000|2022-05-31 00:17:20|94118.6|93930.1|94125.8|93961.9|94135|93975.8|94107.8|93925.8|56
1653956250000|2022-05-31 00:17:30|94126.4|93963.2|94122.5|93959.7|94131.7|93970.1|94116.8|93955.9|41
1653956260000|2022-05-31 00:17:40|94122.8|93960.3|94115.5|93954.5|94128.6|93960.3|94115.5|93945.9|35
1653956270000|2022-05-31 00:17:50|94119.1|93951.6|94123.6|93952.1|94124.3|93955.8|94119.1|93948.8|25
1653956280000|2022-05-31 00:18:00|94123.2|93949.2|94139.6|93985.1|94149.1|94032.6|94082.6|93933.4|61
1653956290000|2022-05-31 00:18:10|94135.4|93985.7|94166|93987.3|94177.7|94009.2|94135.4|93962.3|52
1653956300000|2022-05-31 00:18:20|94165.7|93987.7|94165.5|93990.4|94174.5|94009.1|94153.6|93981.2|58
1653956310000|2022-05-31 00:18:30|94166.9|93988.3|94160.8|93988.9|94166.9|93996.3|94158.1|93980|32
1653956320000|2022-05-31 00:18:40|94162.5|93987.3|94164.3|93971.1|94173|94006|94154.4|93970.1|49
1653956330000|2022-05-31 00:18:50|94164|93976.4|94163.7|93963.7|94166.7|93986.8|94158|93963.6|39
1653956340000|2022-05-31 00:19:00|94163.3|93963.3|94155.8|94000.6|94167.9|94008.9|94155.3|93958.5|40
1653956350000|2022-05-31 00:19:10|94155.3|94000.7|94165.7|94000.3|94180.1|94070|94120|93975.8|57
1653956360000|2022-05-31 00:19:20|94166.7|94000|94180.3|94017.2|94194.9|94019.1|94160.9|93984|62
1653956370000|2022-05-31 00:19:30|94180.2|94017.1|94168.6|93994.5|94182.1|94021.5|94166.1|93984.5|60
1653956380000|2022-05-31 00:19:40|94172.3|93982|94174.5|93985.9|94176.7|94022.9|94168|93979.2|53
1653956390000|2022-05-31 00:19:50|94174.2|93990.4|94173.8|93989.6|94182.2|94010.3|94167.9|93983.7|50
1653956400000|2022-05-31 00:20:00|94174.5|93990.3|94194.7|93994.7|94220.5|94041.4|94174.1|93987.4|61
1653956410000|2022-05-31 00:20:10|94194.8|93994.8|94193.3|94006.8|94201.9|94036|94191.5|93993.8|54
1653956420000|2022-05-31 00:20:20|94194.9|94004.5|94193.6|93997.3|94198.8|94005.8|94191.4|93997.3|47
1653956430000|2022-05-31 00:20:30|94193.9|93997.6|94186.1|94017.9|94193.9|94025.4|94178.9|93997.6|37
1653956440000|2022-05-31 00:20:40|94186.2|94018|94199.3|94013.2|94207|94043.8|94184.5|93996.3|44
1653956450000|2022-05-31 00:20:50|94198.4|94015.9|94197.7|94003.3|94203.4|94027.8|94187.8|93998.4|62
1653956460000|2022-05-31 00:21:00|94196|94008.8|94201.2|94015.5|94219.1|94038.1|94194.6|93994.6|65
1653956470000|2022-05-31 00:21:10|94204|94014.7|94209.1|94009.1|94221.3|94044.2|94202.5|94006.8|65
1653956480000|2022-05-31 00:21:20|94209.5|94009.5|94208|94036.6|94223.8|94042.2|94193.1|94002|65
1653956490000|2022-05-31 00:21:30|94214.4|94014.4|94208.5|94008.5|94237.9|94050.1|94204.5|94008.3|69
1653956500000|2022-05-31 00:21:40|94208|94008|94209.1|94009.1|94211.5|94018.1|94205.2|94006.2|37
1653956510000|2022-05-31 00:21:50|94208.9|94008.9|94229|94029|94242.9|94052.6|94208.4|94008.4|74
1653956520000|2022-05-31 00:22:00|94228.9|94028.9|94236|94060.6|94241.5|94060.6|94226.2|94026.4|72
1653956530000|2022-05-31 00:22:10|94240.6|94048.4|94257.7|94057.7|94276.2|94090.2|94234.6|94037.8|73
1653956540000|2022-05-31 00:22:20|94257|94057|94255.8|94055.8|94257|94075.3|94248.4|94051.7|60
1653956550000|2022-05-31 00:22:30|94253.2|94056.5|94261.5|94061.5|94277.2|94084|94253.2|94054.5|72
1653956560000|2022-05-31 00:22:40|94258.9|94058.9|94259.1|94059.1|94280.9|94089.9|94251.4|94051.4|70
1653956570000|2022-05-31 00:22:50|94260.6|94060.6|94271.9|94077.5|94281.6|94091.9|94257.8|94057.8|75
1653956580000|2022-05-31 00:23:00|94271.2|94071.2|94279.7|94079.7|94321.3|94121.3|94267.5|94067.5|69
1653956590000|2022-05-31 00:23:10|94279.8|94079.8|94288|94088|94295.2|94095.2|94266.4|94066.4|66
1653956600000|2022-05-31 00:23:20|94301.2|94101.2|94264|94064|94302.3|94102.3|94243.2|94043.2|70
1653956610000|2022-05-31 00:23:30|94266.6|94066.6|94249.5|94049.5|94271|94072.9|94241.2|94041.2|44
1653956620000|2022-05-31 00:23:40|94249.6|94049.6|94251.9|94057.7|94256.4|94060.6|94240.9|94040.9|48
1653956630000|2022-05-31 00:23:50|94253.4|94056.2|94229.2|94048.4|94257.1|94060.6|94229.2|94039.4|45
1653956640000|2022-05-31 00:24:00|94229.8|94046.2|94262.7|94062.7|94265.3|94067.5|94227.7|94038.9|70
1653956650000|2022-05-31 00:24:10|94262.3|94062.3|94251.5|94051.5|94263.3|94063.3|94250.8|94050.8|56
1653956660000|2022-05-31 00:24:20|94251.7|94051.7|94230.4|94030.4|94257.4|94060.8|94228.8|94030.4|69
1653956670000|2022-05-31 00:24:30|94227.5|94043|94236.2|94041.5|94240.6|94056.5|94226|94026|56
1653956680000|2022-05-31 00:24:40|94234.9|94045.7|94226|94043.4|94237.8|94045.7|94222.5|94035.5|50
1653956690000|2022-05-31 00:24:50|94225.7|94036.8|94230.8|94043.6|94232.7|94047|94224.2|94029.5|50
1653956700000|2022-05-31 00:25:00|94231.2|94044.1|94230.4|94047.6|94235.7|94049.7|94225|94036.3|61
1653956710000|2022-05-31 00:25:10|94230.7|94047.8|94224.3|94024.3|94230.7|94048.4|94197.4|94020.3|61
1653956720000|2022-05-31 00:25:20|94227.8|94027.8|94344.7|94166.5|94359.6|94171.6|94225.2|94025.2|67
1653956730000|2022-05-31 00:25:30|94349.4|94160.1|94316.6|94126|94349.4|94160.1|94289|94102.7|78
1653956740000|2022-05-31 00:25:40|94314.2|94126.2|94288.2|94106.6|94314.2|94127.4|94286.3|94091.3|66
1653956750000|2022-05-31 00:25:50|94288.4|94105.8|94328|94128|94328|94137.1|94280.3|94098.1|47
1653956760000|2022-05-31 00:26:00|94323|94123|94306.8|94109.8|94334.5|94150.1|94301.4|94106.7|72
1653956770000|2022-05-31 00:26:10|94306.1|94108.6|94307.7|94122.7|94311.8|94126.9|94303.4|94107.4|38
1653956780000|2022-05-31 00:26:20|94307.5|94122.6|94306.1|94117|94310.9|94124.8|94302.7|94113.4|36
1653956790000|2022-05-31 00:26:30|94305.9|94117.7|94287.9|94138.3|94308.1|94167|94287.9|94114.6|25
1653956800000|2022-05-31 00:26:40|94289.7|94139.7|94314.7|94123.3|94322.6|94158.6|94286|94117.6|49
1653956810000|2022-05-31 00:26:50|94312.8|94115.7|94317.6|94117.6|94327.5|94156|94309.6|94115.7|52
1653956820000|2022-05-31 00:27:00|94317.5|94117.5|94310|94147.2|94317.7|94151.3|94307.3|94117.1|35
1653956830000|2022-05-31 00:27:10|94309.7|94146.9|94305.8|94113.8|94310.7|94148.6|94283.8|94111.2|51
1653956840000|2022-05-31 00:27:20|94306.9|94117.9|94307.5|94111.8|94311|94135.9|94298.3|94109.4|44
1653956850000|2022-05-31 00:27:30|94306.1|94110.4|94308.8|94135.4|94309.2|94155.3|94303.9|94110.4|29
1653956860000|2022-05-31 00:27:40|94310|94131.5|94321.2|94151.2|94329.6|94167.1|94307.1|94121.9|39
1653956870000|2022-05-31 00:27:50|94316.1|94154.5|94311.1|94119.3|94319.1|94155.3|94304.4|94119.3|48
1653956880000|2022-05-31 00:28:00|94313.1|94119.5|94304|94121|94313.6|94147.5|94296.2|94110.8|46
1653956890000|2022-05-31 00:28:10|94303.8|94120.7|94307.5|94121.7|94311.4|94129.1|94302.3|94114.6|32
1653956900000|2022-05-31 00:28:20|94306.1|94121.1|94317.8|94161.6|94317.9|94161.6|94302.3|94116.8|41
1653956910000|2022-05-31 00:28:30|94323.2|94148|94310.2|94136.8|94325.4|94176.2|94304.2|94117.4|65
1653956920000|2022-05-31 00:28:40|94309.8|94135.4|94318.1|94118.1|94320.4|94138.8|94308.3|94115.5|51
1653956930000|2022-05-31 00:28:50|94317.8|94117.8|94309|94126.9|94319.2|94136.5|94307.6|94114.4|40
1653956940000|2022-05-31 00:29:00|94306.5|94127.6|94312.6|94126|94321.7|94155.1|94306.5|94125.9|47
1653956950000|2022-05-31 00:29:10|94311.2|94128.5|94313.8|94131.3|94330.1|94165.1|94289.5|94125.5|62
1653956960000|2022-05-31 00:29:20|94311.4|94129.6|94316.8|94127.3|94327.3|94159.8|94309|94122.7|48
1653956970000|2022-05-31 00:29:30|94316.1|94130.8|94314.7|94123.6|94319.7|94138.2|94311.4|94116.9|45
1653956980000|2022-05-31 00:29:40|94314.5|94123.4|94321.7|94141.2|94328.5|94170|94301|94120.4|63
1653956990000|2022-05-31 00:29:50|94321.2|94142.4|94316.6|94142.3|94332.2|94163.7|94310.3|94127.6|62
1653957000000|2022-05-31 00:30:00|94317.4|94142.2|94319|94136.6|94324.3|94154.2|94313.2|94132.4|57
1653957010000|2022-05-31 00:30:10|94323.2|94139.3|94334.9|94178.1|94349.7|94178.1|94298.4|94117.9|66
1653957020000|2022-05-31 00:30:20|94347.1|94162.2|94340.6|94141.7|94347.1|94179.7|94328.2|94141.7|61
1653957030000|2022-05-31 00:30:30|94337.9|94154.1|94328.6|94185.3|94339.3|94185.3|94322.3|94136.3|70
1653957040000|2022-05-31 00:30:40|94334.4|94160.2|94341.6|94190.5|94365.3|94203|94334.4|94160.2|70
1653957050000|2022-05-31 00:30:50|94342.3|94190.3|94334.8|94190|94354.2|94194.3|94333.4|94155|63
1653957060000|2022-05-31 00:31:00|94336.6|94191.1|94348.3|94198.2|94352.7|94198.2|94335.9|94142.1|64
1653957070000|2022-05-31 00:31:10|94349.6|94196.7|94358.7|94167.4|94364.6|94203.3|94349.6|94158.4|54
1653957080000|2022-05-31 00:31:20|94358.4|94167.1|94360.7|94185.5|94382.4|94213.8|94355.3|94160.8|62
1653957090000|2022-05-31 00:31:30|94361.2|94185.2|94361.3|94193.4|94370.4|94196.2|94356.6|94171.1|59
1653957100000|2022-05-31 00:31:40|94363.5|94184.8|94355.2|94169.5|94366.8|94202.3|94343.2|94164.2|66
1653957110000|2022-05-31 00:31:50|94348.2|94176.9|94366.1|94206.1|94383.5|94208.9|94344|94166.2|68
1653957120000|2022-05-31 00:32:00|94365.2|94200.9|94351|94185.6|94379.2|94210.3|94349.3|94171.4|70
1653957130000|2022-05-31 00:32:10|94352.3|94178.9|94347.9|94169.9|94358.4|94181|94345.3|94155.1|60
1653957140000|2022-05-31 00:32:20|94346.4|94175.6|94350.5|94169.3|94356.1|94176.1|94346.4|94163.1|48
1653957150000|2022-05-31 00:32:30|94350.3|94169.1|94340.5|94168.7|94351|94177.3|94340.1|94165.3|57
1653957160000|2022-05-31 00:32:40|94340.3|94168.8|94342.8|94149.7|94345.2|94183.1|94325.6|94148.8|60
1653957170000|2022-05-31 00:32:50|94342.4|94158.2|94335.5|94160.3|94344.6|94182.3|94329.5|94142.3|67
1653957180000|2022-05-31 00:33:00|94337.5|94151.4|94348.8|94184.7|94355.5|94184.7|94324.9|94144|60
1653957190000|2022-05-31 00:33:10|94349.6|94175.6|94347.6|94168.8|94356.4|94180.9|94344.6|94150.7|54
1653957200000|2022-05-31 00:33:20|94346.6|94168.5|94340.9|94177.6|94353.8|94194|94332.8|94154.2|66
1653957210000|2022-05-31 00:33:30|94337.4|94181.1|94353.4|94170.2|94381.5|94211|94337.4|94161.5|65
1653957220000|2022-05-31 00:33:40|94362.1|94188.4|94356.9|94183.3|94372.7|94208.2|94344.4|94170.6|73
1653957230000|2022-05-31 00:33:50|94360.6|94178.8|94346|94169.3|94360.6|94189.5|94342.1|94158.9|61
1653957240000|2022-05-31 00:34:00|94344|94175|94368.7|94191.9|94368.7|94285.7|94335.7|94172.1|58
1653957250000|2022-05-31 00:34:10|94368.2|94192|94362.1|94195.8|94370.2|94197.7|94359.1|94183.7|55
1653957260000|2022-05-31 00:34:20|94361.7|94194.9|94355.9|94195.1|94365.1|94195.3|94355.9|94185.1|55
1653957270000|2022-05-31 00:34:30|94356.1|94195.3|94348|94209|94356.1|94257.7|94307.7|94195.1|54
1653957280000|2022-05-31 00:34:40|94352.7|94209.2|94354.4|94209.9|94354.9|94216.9|94342.8|94209.1|38
1653957290000|2022-05-31 00:34:50|94311.7|94209.8|94359.5|94218.7|94361.3|94262.4|94307.1|94209.8|53
1653957300000|2022-05-31 00:35:00|94360.9|94219.4|94354.6|94227.7|94362.1|94267.9|94317.8|94218|49
1653957310000|2022-05-31 00:35:10|94316|94266|94374.8|94211|94377.2|94266|94314.5|94206.9|56
1653957320000|2022-05-31 00:35:20|94374.7|94211.3|94358.9|94207.2|94376.9|94212.6|94358.9|94199.3|47
1653957330000|2022-05-31 00:35:30|94351.5|94210.1|94352.6|94190.4|94361.5|94210.1|94349.4|94177.2|51
1653957340000|2022-05-31 00:35:40|94353.5|94185.9|94352.1|94183.5|94354.6|94197.1|94349.1|94183.1|51
1653957350000|2022-05-31 00:35:50|94350.2|94185.8|94350.3|94188.9|94354.4|94190|94349.2|94182.4|42
1653957360000|2022-05-31 00:36:00|94350.7|94188.4|94334.4|94209.3|94354.6|94248|94298|94185.5|45
1653957370000|2022-05-31 00:36:10|94335.4|94207.3|94357.2|94198|94358.1|94248.1|94297.1|94188.6|41
1653957380000|2022-05-31 00:36:20|94357.8|94201.3|94355.1|94194.3|94372.7|94206|94352.7|94182.2|58
1653957390000|2022-05-31 00:36:30|94356|94193.8|94357.9|94187.4|94360.9|94195.3|94355.7|94186.8|45
1653957400000|2022-05-31 00:36:40|94358|94187.5|94355.8|94199.6|94361.2|94199.6|94355.2|94183.7|50
1653957410000|2022-05-31 00:36:50|94357.6|94197.2|94344.1|94206.4|94359.5|94209|94343.5|94191.5|39
1653957420000|2022-05-31 00:37:00|94348.1|94206.8|94359.2|94200.6|94366.1|94212.2|94342.1|94187.1|40
1653957430000|2022-05-31 00:37:10|94357.9|94203.1|94363.2|94191.1|94367.3|94210.8|94357.3|94191.1|53
1653957440000|2022-05-31 00:37:20|94363.4|94191.3|94369.9|94210.1|94369.9|94213.8|94362.8|94186.3|53
1653957450000|2022-05-31 00:37:30|94372.2|94208.2|94378.4|94207.9|94378.8|94217.1|94365.8|94202.3|55
1653957460000|2022-05-31 00:37:40|94380.4|94201.6|94376.5|94196|94383.1|94212.9|94370.6|94185.8|39
1653957470000|2022-05-31 00:37:50|94377.6|94194.7|94364.8|94207.8|94379.7|94215.1|94363.4|94186.6|44
1653957480000|2022-05-31 00:38:00|94366.2|94204.1|94378.1|94195.2|94378.1|94206.1|94365.9|94194.9|50
1653957490000|2022-05-31 00:38:10|94378.2|94195.3|94376.7|94204.1|94379.8|94226.1|94369.1|94193.7|47
1653957500000|2022-05-31 00:38:20|94377.7|94202.6|94374.6|94207.1|94377.7|94212.7|94371.9|94202.6|33
1653957510000|2022-05-31 00:38:30|94374.9|94207.4|94358.9|94232.6|94377.9|94232.6|94358.9|94207.1|39
1653957520000|2022-05-31 00:38:40|94358.5|94233.1|94382.8|94209.1|94384.5|94271.1|94320.7|94207.7|32
1653957530000|2022-05-31 00:38:50|94382.5|94206.9|94383.8|94214.2|94384.6|94215.7|94379.3|94206.9|43
1653957540000|2022-05-31 00:39:00|94384.3|94214.1|94380.4|94202.2|94385.2|94214.1|94378.4|94199.5|39
1653957550000|2022-05-31 00:39:10|94380.2|94202.1|94372.7|94190.1|94383|94275.1|94325.1|94189.2|55
1653957560000|2022-05-31 00:39:20|94373.3|94189.3|94369.3|94190.5|94377.7|94193.3|94367.7|94179.9|30
1653957570000|2022-05-31 00:39:30|94370.5|94194.9|94367.6|94202.4|94373.7|94208.7|94365.3|94190.1|30
1653957580000|2022-05-31 00:39:40|94368.8|94203.6|94351.4|94218|94371.2|94218.2|94351.4|94195.6|38
1653957590000|2022-05-31 00:39:50|94350|94216.1|94348.9|94222.2|94360.8|94264.4|94308.2|94216|32
1653957600000|2022-05-31 00:40:00|94347.3|94222|94358.1|94218.5|94364.7|94260.7|94310.5|94213.4|48
1653957610000|2022-05-31 00:40:10|94357.9|94220.2|94310|94260|94363.3|94262.5|94309.5|94214.8|48
1653957620000|2022-05-31 00:40:20|94357.8|94225|94363.4|94219.7|94363.4|94264.6|94308.7|94219.6|44
1653957630000|2022-05-31 00:40:30|94363.2|94219.5|94363|94218.5|94363.5|94223.6|94349.9|94218.5|39
1653957640000|2022-05-31 00:40:40|94362.9|94218.3|94365.6|94216.3|94366|94221.4|94347.4|94215.4|36
1653957650000|2022-05-31 00:40:50|94362.9|94218.6|94359.3|94218|94366.6|94263.7|94306.8|94212.5|47
1653957660000|2022-05-31 00:41:00|94305.3|94255.3|94353.6|94215.9|94367.1|94255.7|94303.5|94214.5|39
1653957670000|2022-05-31 00:41:10|94355.5|94214.5|94360.2|94225|94362.5|94264.1|94310.8|94214|34
1653957680000|2022-05-31 00:41:20|94362.8|94223.6|94370.1|94210.2|94374.7|94225.6|94362.8|94204.7|53
1653957690000|2022-05-31 00:41:30|94369.7|94209.8|94366|94188.7|94372.3|94220.6|94354.6|94182.7|47
1653957700000|2022-05-31 00:41:40|94367.1|94180|94370.4|94183.5|94370.7|94196.1|94361.4|94180|51
1653957710000|2022-05-31 00:41:50|94369.6|94180.9|94354.3|94192.2|94371.2|94195.4|94354.3|94180.9|41
1653957720000|2022-05-31 00:42:00|94355.2|94188.7|94358.3|94198.6|94363.1|94209.6|94355.2|94188|48
1653957730000|2022-05-31 00:42:10|94358.8|94198.2|94353.7|94197|94363|94202.5|94352.3|94190.6|46
1653957740000|2022-05-31 00:42:20|94355.7|94195.2|94363.2|94189.2|94363.2|94196.4|94350.7|94181.3|49
1653957750000|2022-05-31 00:42:30|94363.1|94189.1|94364.5|94207.1|94364.5|94212.8|94356.9|94189.1|41
1653957760000|2022-05-31 00:42:40|94364.6|94207.2|94372.7|94218.4|94372.7|94222.5|94358.7|94205.4|53
1653957770000|2022-05-31 00:42:50|94372.5|94218.3|94387.3|94238.8|94400.5|94284|94333.4|94207.5|56
1653957780000|2022-05-31 00:43:00|94388.5|94230.4|94387.4|94229.4|94396.2|94235.9|94386|94218|46
1653957790000|2022-05-31 00:43:10|94387.5|94229.5|94412.2|94261.2|94418.3|94271.1|94386.7|94225.2|58
1653957800000|2022-05-31 00:43:20|94412.6|94246.5|94409.4|94253.9|94419.2|94271.6|94405.2|94236.4|64
1653957810000|2022-05-31 00:43:30|94409.1|94253.8|94406.3|94246|94412.8|94260.2|94403.5|94245.6|42
1653957820000|2022-05-31 00:43:40|94406.5|94246.2|94400.7|94248.5|94412.1|94258.2|94400.7|94244.2|47
1653957830000|2022-05-31 00:43:50|94401.5|94242.7|94401.3|94242.4|94407.3|94256.6|94397|94235.2|48
1653957840000|2022-05-31 00:44:00|94402.6|94242.5|94394.5|94239|94404.4|94249.6|94391.8|94238.8|47
1653957850000|2022-05-31 00:44:10|94394.6|94239.1|94397.2|94234|94400.8|94247|94387.5|94234|50
1653957860000|2022-05-31 00:44:20|94396|94233.2|94391.4|94236.3|94398.2|94236.7|94390.9|94230.9|29
1653957870000|2022-05-31 00:44:30|94391.3|94236.2|94379.2|94249.7|94396|94286.1|94336|94232.9|25
1653957880000|2022-05-31 00:44:40|94378.5|94249.3|94382.8|94253|94386.8|94297.7|94342.9|94243.3|42
1653957890000|2022-05-31 00:44:50|94384.8|94252.7|94382|94246.8|94389.7|94253.1|94380|94246.2|44
1653957900000|2022-05-31 00:45:00|94380|94247|94401.7|94246.9|94401.8|94298|94345.7|94242|40
1653957910000|2022-05-31 00:45:10|94401.9|94247.1|94394.9|94244.6|94411.1|94247.1|94394.9|94221.9|47
1653957920000|2022-05-31 00:45:20|94395|94244.7|94400.2|94234.2|94401.7|94244.7|94395|94230.8|34
1653957930000|2022-05-31 00:45:30|94400.1|94234|94349|94299|94401.5|94300.8|94349|94232.9|37
1653957940000|2022-05-31 00:45:40|94386.2|94259|94401.2|94231.9|94406.8|94298.4|94344|94205.8|34
1653957950000|2022-05-31 00:45:50|94401|94231.7|94401.6|94247|94409.6|94255.3|94398.6|94221.5|51
1653957960000|2022-05-31 00:46:00|94402.1|94241.6|94407.5|94258.7|94411.4|94258.9|94401.1|94237|39
1653957970000|2022-05-31 00:46:10|94407.4|94258.6|94411.5|94256|94412.5|94262.8|94406.5|94254.8|43
1653957980000|2022-05-31 00:46:20|94409|94264.2|94420.6|94262.2|94429.9|94283|94409|94252.5|48
1653957990000|2022-05-31 00:46:30|94418|94259.3|94434.1|94269.2|94453.5|94294.4|94416|94250.8|68
1653958000000|2022-05-31 00:46:40|94433.6|94270.5|94435.9|94250.2|94439.3|94270.5|94431.6|94249|48
1653958010000|2022-05-31 00:46:50|94436.4|94249.1|94441.8|94269.2|94447.1|94292.5|94430.9|94249.1|52
1653958020000|2022-05-31 00:47:00|94442.1|94269.4|94440.2|94282.7|94442.8|94285.4|94435.8|94268.5|53
1653958030000|2022-05-31 00:47:10|94439.9|94282.5|94435|94271.9|94439.9|94282.6|94433|94267.7|53
1653958040000|2022-05-31 00:47:20|94434.8|94271.7|94445.6|94266.3|94447.1|94302.8|94429.6|94258.9|64
1653958050000|2022-05-31 00:47:30|94446.7|94259|94429.9|94277.3|94446.9|94284.6|94427.8|94258.9|61
1653958060000|2022-05-31 00:47:40|94427.6|94272.1|94427.6|94267.8|94431.2|94284.6|94420.3|94257.9|51
1653958070000|2022-05-31 00:47:50|94429.3|94265.4|94428.1|94267.7|94432.1|94269.6|94427.1|94257.3|39
1653958080000|2022-05-31 00:48:00|94429|94267.8|94426.2|94276.2|94454.4|94344.4|94394.4|94262.6|62
1653958090000|2022-05-31 00:48:10|94429.4|94265.6|94432.6|94269.4|94435.3|94284.9|94428.6|94265.6|34
1653958100000|2022-05-31 00:48:20|94431.8|94269.3|94429.9|94274|94435.7|94285.7|94426.4|94269.3|50
1653958110000|2022-05-31 00:48:30|94428.3|94275.2|94437.7|94271.7|94437.8|94285.4|94427.6|94267.9|41
1653958120000|2022-05-31 00:48:40|94437.8|94271.9|94438.9|94268.9|94441.3|94286|94430.6|94267.4|46
1653958130000|2022-05-31 00:48:50|94439.8|94269.8|94434|94281.5|94439.8|94282.5|94425.2|94269.8|42
1653958140000|2022-05-31 00:49:00|94434.2|94281.8|94442.1|94272.9|94442.4|94287.4|94433.5|94267.6|39
1653958150000|2022-05-31 00:49:10|94441.3|94276.8|94432.8|94273.1|94442.8|94291.5|94430|94272.6|45
1653958160000|2022-05-31 00:49:20|94430|94278.4|94435.9|94278.6|94435.9|94284.5|94429|94276.6|47
1653958170000|2022-05-31 00:49:30|94435.6|94278.3|94434|94288.5|94439.8|94289.8|94432.5|94268.4|46
1653958180000|2022-05-31 00:49:40|94437|94285.8|94461.2|94300.2|94471.5|94365.1|94415.1|94266.3|45
1653958190000|2022-05-31 00:49:50|94454.3|94312.9|94453.2|94286.8|94462.9|94312.9|94447.9|94281.6|65
1653958200000|2022-05-31 00:50:00|94453.1|94286.7|94452|94300.8|94455.8|94307.4|94446.2|94282.7|45
1653958210000|2022-05-31 00:50:10|94453.4|94295.3|94540.8|94407.8|94542.9|94453|94441.4|94295.3|73
1653958220000|2022-05-31 00:50:20|94497.4|94447.4|94528.7|94401.1|94548|94454.6|94493.4|94383.8|59
1653958230000|2022-05-31 00:50:30|94530.4|94395.8|94530.5|94398.8|94533.8|94447.6|94495.5|94393|35
1653958240000|2022-05-31 00:50:40|94530.7|94398.7|94539.3|94408.3|94553.6|94462.2|94491.3|94395.3|47
1653958250000|2022-05-31 00:50:50|94538.9|94407.9|94533.4|94401|94543.3|94408.9|94531.7|94397.3|47
1653958260000|2022-05-31 00:51:00|94533.2|94400.2|94530.1|94398.1|94537.1|94407|94529.6|94394.3|40
1653958270000|2022-05-31 00:51:10|94530|94398|94533.7|94402.2|94534.4|94440.2|94490.2|94385.9|55
1653958280000|2022-05-31 00:51:20|94530.1|94403.5|94549.3|94417|94549.3|94445.2|94490.5|94396.9|59
1653958290000|2022-05-31 00:51:30|94544.6|94401.9|94473.1|94423.1|94545.9|94435.3|94469.8|94376.1|61
1653958300000|2022-05-31 00:51:40|94473.9|94423.9|94507.9|94379|94511.9|94424.9|94468.6|94379|45
1653958310000|2022-05-31 00:51:50|94509.5|94377.4|94469.1|94419.1|94519.5|94428.1|94469.1|94376.4|38
1653958320000|2022-05-31 00:52:00|94469.2|94419.2|94473.2|94423.2|94521.1|94438.1|94468.3|94368.6|69
1653958330000|2022-05-31 00:52:10|94518.7|94388.2|94485.9|94435.9|94519.8|94441|94466.4|94379.9|72
1653958340000|2022-05-31 00:52:20|94486.2|94436.2|94508.8|94381.1|94520.2|94437.6|94462.5|94370.9|66
1653958350000|2022-05-31 00:52:30|94509.3|94380.4|94464.1|94414.1|94523.9|94433.8|94464.1|94380.4|62
1653958360000|2022-05-31 00:52:40|94463.3|94413.3|94470.1|94420.1|94507.9|94427.5|94461.9|94381.1|52
1653958370000|2022-05-31 00:52:50|94469.9|94419.9|94469|94419|94476.5|94426.5|94469|94419|47
1653958380000|2022-05-31 00:53:00|94469.3|94419.3|94476.7|94426.7|94476.7|94426.7|94466.1|94416.1|36
1653958390000|2022-05-31 00:53:10|94476.5|94426.5|94512.8|94371|94515.8|94428.8|94458|94361.9|60
1653958400000|2022-05-31 00:53:20|94510.5|94374.1|94491.2|94365|94518.6|94409.2|94454.5|94363.1|64
1653958410000|2022-05-31 00:53:30|94491.3|94364.8|94454.4|94404.4|94510|94406.8|94454.4|94361.4|57
1653958420000|2022-05-31 00:53:40|94454.7|94404.7|94494.1|94358.5|94508.1|94405.5|94452.4|94356.3|61
1653958430000|2022-05-31 00:53:50|94493.2|94357.7|94491.5|94365.9|94508.4|94405.4|94455|94356.8|47
1653958440000|2022-05-31 00:54:00|94491.6|94366|94470.9|94420.9|94518.9|94425.6|94461.3|94363.3|65
1653958450000|2022-05-31 00:54:10|94470.5|94420.5|94508.5|94374.5|94513.5|94421.6|94469.6|94372.8|57
1653958460000|2022-05-31 00:54:20|94504.9|94377.6|94526.7|94364.7|94526.7|94424.5|94466.9|94364.7|66
1653958470000|2022-05-31 00:54:30|94529.1|94368.4|94509.5|94459.5|94557.3|94459.5|94485.5|94368.4|76
1653958480000|2022-05-31 00:54:40|94509.7|94459.7|94570|94439.7|94570|94459.7|94509.7|94394.5|64
1653958490000|2022-05-31 00:54:50|94580.1|94442.1|94571.9|94422.2|94598.9|94499.5|94532.6|94412.1|73
1653958500000|2022-05-31 00:55:00|94572|94422.4|94544.5|94409.4|94577.6|94471.4|94506.3|94381.6|71
1653958510000|2022-05-31 00:55:10|94544.9|94409.1|94550.7|94423.8|94553.9|94456.6|94492.6|94400.4|70
1653958520000|2022-05-31 00:55:20|94552.6|94420.3|94559.2|94422.2|94572.7|94466.8|94507.8|94403.8|68
1653958530000|2022-05-31 00:55:30|94558.1|94428.7|94548|94410.7|94565|94428.7|94546|94402.5|63
1653958540000|2022-05-31 00:55:40|94549.7|94410.9|94547.8|94402.3|94549.7|94451|94500.6|94395.8|62
1653958550000|2022-05-31 00:55:50|94547.6|94408.7|94547.1|94413.8|94549.3|94454.1|94503.4|94408.2|49
1653958560000|2022-05-31 00:56:00|94547.3|94413.9|94559.1|94420.3|94566|94465.3|94515.3|94404.1|63
1653958570000|2022-05-31 00:56:10|94554.4|94422|94542.7|94410.5|94559.6|94462.1|94502.8|94395.4|70
1653958580000|2022-05-31 00:56:20|94541|94412|94534.1|94405.3|94551.2|94447.8|94496|94400.6|63
1653958590000|2022-05-31 00:56:30|94495.1|94445.1|94539.6|94399.1|94543|94445.1|94495.1|94393.1|49
1653958600000|2022-05-31 00:56:40|94539.8|94399.2|94529.6|94394.6|94540.7|94401.5|94528.7|94394.1|52
1653958610000|2022-05-31 00:56:50|94530.3|94395|94525.3|94395.5|94532.1|94439.2|94485.4|94390.8|49
1653958620000|2022-05-31 00:57:00|94525.2|94391.3|94531|94400|94542.4|94446.2|94488.6|94391.2|60
1653958630000|2022-05-31 00:57:10|94530.8|94396.8|94530|94398|94533|94441.4|94488|94394.2|56
1653958640000|2022-05-31 00:57:20|94534.5|94393.1|94537.8|94400.4|94541.4|94405.5|94533.3|94393.1|38
1653958650000|2022-05-31 00:57:30|94538|94400.6|94536|94401.4|94542.7|94450|94500|94392.9|37
1653958660000|2022-05-31 00:57:40|94535.9|94401.3|94538.8|94401.7|94552.5|94450.9|94499.9|94398.6|57
1653958670000|2022-05-31 00:57:50|94538|94401|94544.4|94403.2|94544.4|94452.2|94498.7|94400.6|43
1653958680000|2022-05-31 00:58:00|94544.6|94403.3|94558.9|94418.1|94561.3|94468|94504|94403.3|48
1653958690000|2022-05-31 00:58:10|94515.2|94465.2|94561.5|94432.3|94571.4|94470.6|94515.2|94424.7|46
1653958700000|2022-05-31 00:58:20|94561.6|94432.4|94558.8|94427.8|94561.6|94471.9|94519.6|94427.2|41
1653958710000|2022-05-31 00:58:30|94559|94427.4|94568.9|94416.4|94570.5|94483.1|94522.6|94416.4|45
1653958720000|2022-05-31 00:58:40|94568.8|94422.8|94548.4|94422.8|94575.9|94464.9|94514.9|94404.1|52
1653958730000|2022-05-31 00:58:50|94548.7|94421.2|94541.8|94405.2|94557.2|94422.2|94539.3|94399.7|57
1653958740000|2022-05-31 00:59:00|94543.3|94404.9|94546.2|94412.6|94548.7|94458.9|94505.7|94397.8|62
1653958750000|2022-05-31 00:59:10|94547.1|94411.4|94558.6|94414.5|94558.6|94461.7|94509.8|94411.3|61
1653958760000|2022-05-31 00:59:20|94558.3|94413.6|94539.2|94410.5|94559.8|94459.1|94498.7|94406.3|46
1653958770000|2022-05-31 00:59:30|94500.5|94450.5|94536.2|94408.1|94552.9|94452.9|94500|94398.2|58
1653958780000|2022-05-31 00:59:40|94503|94453|94553.7|94412.2|94561.2|94476.1|94503|94411.5|66
1653958790000|2022-05-31 00:59:50|94553.9|94412.3|94561.3|94425.7|94564|94466.8|94514.5|94412.3|43
1653958800000|2022-05-31 01:00:00|94557.7|94423.3|94555.2|94419.4|94570.1|94484.3|94507.2|94399.8|68
1653958810000|2022-05-31 01:00:10|94555|94419.2|94512|94462|94561.6|94466.6|94510.5|94405.6|63
1653958820000|2022-05-31 01:00:20|94512.6|94462.6|94550.7|94419.4|94551.7|94462.6|94508.6|94417.8|44
1653958830000|2022-05-31 01:00:30|94551.8|94418.1|94540.9|94405.6|94554.3|94460.1|94499.3|94405.6|57
1653958840000|2022-05-31 01:00:40|94538.8|94405|94501.7|94451.7|94545.3|94455.1|94499.8|94404.2|50
1653958850000|2022-05-31 01:00:50|94538.8|94413.7|94543.5|94408.6|94543.5|94451.9|94499.9|94407.9|31
1653958860000|2022-05-31 01:01:00|94544.4|94406.8|94549.4|94415.3|94550.8|94463.8|94503.4|94406.4|43
1653958870000|2022-05-31 01:01:10|94545.8|94420.5|94571.5|94435.6|94575.8|94478|94515.3|94415.7|68
1653958880000|2022-05-31 01:01:20|94572|94435.5|94530.3|94480.3|94574.5|94482.3|94525.5|94430|60
1653958890000|2022-05-31 01:01:30|94530.4|94480.4|94562.4|94435.2|94571.5|94481.2|94515.4|94424.5|63
1653958900000|2022-05-31 01:01:40|94562.8|94431.2|94518.9|94468.9|94570.5|94483.1|94518.9|94427.6|65
1653958910000|2022-05-31 01:01:50|94520.4|94470.4|94563.6|94436.5|94565.8|94476.6|94515.9|94428.7|64
1653958920000|2022-05-31 01:02:00|94563.7|94436.7|94573.4|94441.4|94578.4|94489.5|94523.5|94434.5|60
1653958930000|2022-05-31 01:02:10|94575.6|94439.5|94592.4|94454.2|94592.4|94507.1|94529.3|94434.2|70
1653958940000|2022-05-31 01:02:20|94580.1|94441.6|94574.3|94445.4|94593.8|94503.7|94534.1|94441.6|72
1653958950000|2022-05-31 01:02:30|94573.8|94442.4|94573.2|94523.2|94620.8|94523.2|94537.3|94442.3|64
1653958960000|2022-05-31 01:02:40|94570.2|94520.2|94556.7|94506.7|94590.7|94520.2|94545.1|94454.6|75
1653958970000|2022-05-31 01:02:50|94562.3|94512.3|94598.4|94548.4|94599|94549|94541.5|94449.8|62
1653958980000|2022-05-31 01:03:00|94602.1|94552.1|94631|94499.8|94634.9|94552.1|94589.9|94494.7|60
1653958990000|2022-05-31 01:03:10|94598.9|94548.9|94630.1|94494.8|94631.2|94549.1|94597.1|94492.9|47
1653959000000|2022-05-31 01:03:20|94600.5|94550.5|94644.9|94510.1|94648.8|94565.6|94598.5|94486.7|62
1653959010000|2022-05-31 01:03:30|94643.2|94512.1|94634.2|94507.1|94644.6|94560.3|94599.6|94506.1|44
1653959020000|2022-05-31 01:03:40|94597.7|94547.7|94636.4|94509.4|94638.4|94552.5|94588.7|94498.5|54
1653959030000|2022-05-31 01:03:50|94636.3|94509.3|94599.5|94549.5|94637|94552.5|94596.1|94505.6|50
1653959040000|2022-05-31 01:04:00|94610.5|94560.5|94601.3|94551.3|94646.9|94569.5|94590.8|94502.3|80
1653959050000|2022-05-31 01:04:10|94601.7|94551.7|94596.1|94546.1|94648.9|94570.2|94596.1|94506.8|78
1653959060000|2022-05-31 01:04:20|94600.1|94550.1|94592|94542|94649.4|94560.3|94586.8|94497.4|64
1653959070000|2022-05-31 01:04:30|94591.6|94541.6|94646.2|94491.7|94646.2|94548.4|94584.7|94486.3|54
1653959080000|2022-05-31 01:04:40|94647|94496.2|94641.2|94514.4|94647|94554.5|94601.4|94490|50
1653959090000|2022-05-31 01:04:50|94641.1|94514.3|94637.4|94511|94641.1|94551.6|94599.7|94508.3|54
1653959100000|2022-05-31 01:05:00|94637.5|94511.5|94658.3|94525.4|94672.1|94573.3|94595.1|94487.7|66
1653959110000|2022-05-31 01:05:10|94655.9|94528|94612.7|94562.7|94670.4|94581.8|94612.7|94520.1|68
1653959120000|2022-05-31 01:05:20|94611.4|94561.4|94659.2|94509.8|94659.2|94562|94609.4|94509.8|40
1653959130000|2022-05-31 01:05:30|94659.1|94508.5|94644.6|94490.6|94659.1|94559|94601.3|94478.1|62
1653959140000|2022-05-31 01:05:40|94644.7|94490.7|94644|94495.5|94646.8|94555.9|94604.5|94482.3|47
1653959150000|2022-05-31 01:05:50|94644.1|94495.6|94651.5|94525.9|94660.7|94565.4|94615.4|94494.5|62
1653959160000|2022-05-31 01:06:00|94655.8|94520.7|94654.3|94511.1|94661.5|94520.7|94647|94493.5|59
1653959170000|2022-05-31 01:06:10|94654.2|94511|94661.4|94533.5|94671.7|94575.1|94622.6|94495.1|55
1653959180000|2022-05-31 01:06:20|94661.3|94529.8|94663.3|94525.6|94665.7|94573.5|94616.8|94502.4|64
1653959190000|2022-05-31 01:06:30|94660.6|94530|94666.1|94510|94667.4|94533|94658.7|94487.2|57
1653959200000|2022-05-31 01:06:40|94666.4|94510.3|94640.9|94506.3|94666.4|94565.7|94602|94500.5|60
1653959210000|2022-05-31 01:06:50|94658.3|94522.3|94680.1|94529.5|94684.9|94580.2|94622.7|94505.9|64
1653959220000|2022-05-31 01:07:00|94675.2|94545.7|94703.9|94561.3|94731.6|94617.5|94640.8|94540.3|77
1653959230000|2022-05-31 01:07:10|94703.1|94567.9|94696.7|94551|94715.5|94607.3|94655.9|94548.7|54
1653959240000|2022-05-31 01:07:20|94655.5|94605.5|94699|94552.5|94714.2|94605.5|94655.4|94540.7|64
1653959250000|2022-05-31 01:07:30|94698|94551.6|94683.2|94541.5|94702.3|94557.1|94675.5|94536.7|57
1653959260000|2022-05-31 01:07:40|94690.5|94525.7|94651.1|94514.2|94690.5|94574.5|94620.8|94506.3|70
1653959270000|2022-05-31 01:07:50|94652.2|94508.5|94656.3|94504.2|94665.8|94525.5|94650.5|94504.2|63
1653959280000|2022-05-31 01:08:00|94651.7|94512.7|94649.7|94505.8|94658.4|94552.5|94596.9|94492.6|59
1653959290000|2022-05-31 01:08:10|94651.7|94502.8|94633.3|94484.3|94656.9|94543.7|94579.5|94477.1|69
1653959300000|2022-05-31 01:08:20|94632.8|94483.8|94648.2|94496.2|94650.6|94511.4|94629.1|94470.5|62
1653959310000|2022-05-31 01:08:30|94645.6|94503.9|94646.1|94495.4|94648|94507.9|94628.5|94478.7|60
1653959320000|2022-05-31 01:08:40|94645.8|94495.8|94645.4|94498.6|94647.8|94511.3|94638.8|94493.7|53
1653959330000|2022-05-31 01:08:50|94645.7|94498.9|94649.4|94513.4|94651.5|94513.4|94642.8|94498.5|56
1653959340000|2022-05-31 01:09:00|94649.3|94513.3|94616.6|94470.2|94652.8|94544.5|94578.3|94470.2|57
1653959350000|2022-05-31 01:09:10|94618|94478.2|94618.7|94476.9|94638.7|94543.7|94577|94467.8|65
1653959360000|2022-05-31 01:09:20|94621.3|94470.4|94615.1|94454.6|94621.4|94523.5|94571.9|94441.4|54
1653959370000|2022-05-31 01:09:30|94616.3|94447.1|94611.7|94475|94616.5|94475|94608|94447.1|50
1653959380000|2022-05-31 01:09:40|94611.8|94474.5|94610.5|94470.9|94615.1|94474.5|94608.1|94466.4|48
1653959390000|2022-05-31 01:09:50|94612.7|94468.1|94609.8|94463.5|94613.5|94473.6|94607.7|94459.8|39
1653959400000|2022-05-31 01:10:00|94611|94461.1|94609.3|94459.8|94613|94513.2|94563.2|94450.5|55
1653959410000|2022-05-31 01:10:10|94609.4|94459.9|94606.2|94465.6|94611.8|94474.5|94603.3|94457.1|53
1653959420000|2022-05-31 01:10:20|94606|94465.5|94555.7|94427.4|94606.1|94485.2|94521.2|94412.1|69
1653959430000|2022-05-31 01:10:30|94555.9|94416.1|94553.3|94419.2|94574.9|94471.7|94521.7|94412.2|73
1653959440000|2022-05-31 01:10:40|94553.4|94418.7|94545.8|94419|94570.3|94467|94509.8|94407.3|71
1653959450000|2022-05-31 01:10:50|94555.4|94415|94563.7|94413.3|94564.9|94471|94516.6|94402.7|54
1653959460000|2022-05-31 01:11:00|94564.1|94413.7|94550.9|94407|94573.7|94465.5|94515.5|94397.3|65
1653959470000|2022-05-31 01:11:10|94551.3|94406.4|94541|94400.8|94570.6|94467.2|94517.2|94390|58
1653959480000|2022-05-31 01:11:20|94540.5|94405.4|94532.8|94393.3|94550.4|94408.8|94532.8|94380.7|74
1653959490000|2022-05-31 01:11:30|94531.5|94399.3|94530.4|94395.3|94543.2|94399.4|94530.4|94384.3|55
1653959500000|2022-05-31 01:11:40|94530.2|94393.3|94529.9|94383.5|94531.6|94396.1|94522.2|94370.3|58
1653959510000|2022-05-31 01:11:50|94527|94385.6|94534|94384.5|94541.1|94436|94485|94377.6|61
1653959520000|2022-05-31 01:12:00|94533.2|94383.8|94535.8|94383.5|94539.7|94405.1|94527.5|94383.5|42
1653959530000|2022-05-31 01:12:10|94536|94383.7|94527.2|94393.7|94543.8|94437.4|94485.1|94382.7|64
1653959540000|2022-05-31 01:12:20|94489.2|94439.2|94540.3|94372.7|94544.2|94440.1|94487.9|94362.2|73
1653959550000|2022-05-31 01:12:30|94528.1|94382|94525.8|94367.3|94546.8|94432.1|94478|94362.8|70
1653959560000|2022-05-31 01:12:40|94526.1|94360.3|94511.8|94384|94528.3|94439|94465.4|94353.4|73
1653959570000|2022-05-31 01:12:50|94513.2|94377.7|94480.2|94430.2|94515.2|94430.2|94472|94371|44
1653959580000|2022-05-31 01:13:00|94478.2|94428.2|94473.2|94423.2|94520.7|94432.4|94471.7|94384.1|62
1653959590000|2022-05-31 01:13:10|94467.3|94417.3|94504.9|94376.4|94520.3|94427.8|94465.7|94341.8|43
1653959600000|2022-05-31 01:13:20|94507.4|94369.5|94520.2|94382.4|94520.2|94425.9|94470.6|94351.2|58
1653959610000|2022-05-31 01:13:30|94525|94370.7|94517.5|94389.6|94529|94432.7|94475.7|94367.5|54
1653959620000|2022-05-31 01:13:40|94478.7|94428.7|94471.2|94421.2|94524.9|94428.7|94464.8|94375.4|59
1653959630000|2022-05-31 01:13:50|94471.6|94421.6|94470.5|94420.5|94515.3|94423.5|94465.4|94366.9|52
1653959640000|2022-05-31 01:14:00|94471.8|94421.8|94516.2|94383.3|94520.3|94429.8|94470|94382.9|45
1653959650000|2022-05-31 01:14:10|94516.6|94381.6|94477.5|94427.5|94517.6|94429.4|94475.1|94381.6|44
1653959660000|2022-05-31 01:14:20|94477.3|94427.3|94520.3|94379.9|94520.3|94427.4|94469.7|94363.2|55
1653959670000|2022-05-31 01:14:30|94522.6|94379|94520.5|94379.2|94532.2|94441.1|94478.3|94375|61
1653959680000|2022-05-31 01:14:40|94520.7|94379.5|94523.8|94386.4|94537.9|94447.1|94485|94375.1|69
1653959690000|2022-05-31 01:14:50|94523.6|94390.7|94520.2|94393.5|94545|94448.4|94498.4|94379.9|63
1653959700000|2022-05-31 01:15:00|94522.6|94389.7|94515.5|94364.9|94535.9|94440.6|94476.2|94345.9|58
1653959710000|2022-05-31 01:15:10|94513.9|94367.9|94508.6|94365.5|94514.1|94419.7|94462.5|94358.7|57
1653959720000|2022-05-31 01:15:20|94505.7|94366.1|94509.4|94368.5|94510.3|94376.9|94501.5|94365.6|64
1653959730000|2022-05-31 01:15:30|94507.9|94371|94532.5|94387.8|94539.4|94442.5|94474.8|94364.8|59
1653959740000|2022-05-31 01:15:40|94532.3|94387.7|94535.2|94397.7|94542.9|94459.3|94485.8|94381.9|71
1653959750000|2022-05-31 01:15:50|94534.9|94393.8|94522.7|94396.9|94543.3|94450.4|94486.9|94385.5|62
1653959760000|2022-05-31 01:16:00|94525.8|94397.8|94528.7|94395.2|94532.8|94446.8|94488.8|94390.9|48
1653959770000|2022-05-31 01:16:10|94528.5|94395.1|94525.5|94398.1|94531.5|94444.1|94480.2|94377.4|53
1653959780000|2022-05-31 01:16:20|94486.3|94436.3|94519.1|94390.4|94521.6|94439.1|94483.4|94387.5|49
1653959790000|2022-05-31 01:16:30|94519.4|94388.9|94517.5|94388.2|94519.4|94438.5|94479.2|94385.5|41
1653959800000|2022-05-31 01:16:40|94485.4|94435.4|94485.6|94435.6|94538.8|94438.6|94469.7|94379.8|46
1653959810000|2022-05-31 01:16:50|94524.3|94395|94483.3|94433.3|94524.3|94437.5|94482.2|94380|36
1653959820000|2022-05-31 01:17:00|94520.6|94395.4|94526|94380.5|94526.5|94438.1|94478.8|94374.5|52
1653959830000|2022-05-31 01:17:10|94521|94384.3|94485.1|94435.1|94524.7|94440.6|94478.6|94380.9|41
1653959840000|2022-05-31 01:17:20|94484.1|94434.1|94525.6|94381.7|94526.7|94436.1|94478.5|94362.1|42
1653959850000|2022-05-31 01:17:30|94525.4|94381.5|94522.5|94389.9|94528.4|94442|94481|94374.6|36
1653959860000|2022-05-31 01:17:40|94525.5|94388.8|94490.5|94440.5|94532.2|94440.5|94485.7|94375.6|53
1653959870000|2022-05-31 01:17:50|94504|94454|94530.9|94397.9|94545|94454|94490.1|94387.5|59
1653959880000|2022-05-31 01:18:00|94529.9|94397.8|94533.1|94399.5|94534.8|94442.9|94489.5|94395.8|46
1653959890000|2022-05-31 01:18:10|94532.7|94399.4|94527.3|94401|94543.7|94455.9|94489.1|94398.3|42
1653959900000|2022-05-31 01:18:20|94491.6|94441.6|94492.2|94442.2|94494.9|94444.9|94486.9|94436.9|24
1653959910000|2022-05-31 01:18:30|94490.1|94440.1|94490.3|94440.3|94499.9|94449.9|94485.8|94435.8|36
1653959920000|2022-05-31 01:18:40|94499.3|94449.3|94488.6|94438.6|94530.1|94449.3|94484.4|94383.9|48
1653959930000|2022-05-31 01:18:50|94527.8|94398.8|94527.7|94401.1|94532.7|94440.7|94486.4|94393.3|43
1653959940000|2022-05-31 01:19:00|94490.8|94440.8|94489.4|94439.4|94529.7|94441.2|94488.3|94392|32
1653959950000|2022-05-31 01:19:10|94527.2|94400.3|94540.7|94398.9|94540.7|94450.9|94488.5|94395.4|34
1653959960000|2022-05-31 01:19:20|94536|94397.2|94485.7|94435.7|94547|94458.2|94485.6|94392.8|58
1653959970000|2022-05-31 01:19:30|94484.7|94434.7|94479.1|94429.1|94524.5|94436.9|94479.1|94383.4|51
1653959980000|2022-05-31 01:19:40|94521.4|94385.2|94511.4|94381.7|94521.8|94428.9|94472.9|94381.6|52
1653959990000|2022-05-31 01:19:50|94511.9|94380.8|94521.9|94396.1|94522|94435.6|94476.4|94378.6|46
1653960000000|2022-05-31 01:20:00|94522|94396.2|94529.5|94390.3|94532.6|94438.8|94483.1|94387.4|42
1653960010000|2022-05-31 01:20:10|94525.5|94393.4|94527.2|94402.1|94527.6|94442.8|94481.1|94390.2|48
1653960020000|2022-05-31 01:20:20|94527.3|94402.2|94526.9|94396.8|94530.9|94440.9|94488.7|94396.2|54
1653960030000|2022-05-31 01:20:30|94526.8|94395.1|94527.9|94396.8|94528.9|94440.9|94487.9|94393.7|40
1653960040000|2022-05-31 01:20:40|94526.8|94395.8|94490.4|94440.4|94529.6|94447.8|94488|94395.7|46
1653960050000|2022-05-31 01:20:50|94487.6|94437.6|94531.1|94384.1|94538.3|94437.6|94487.6|94371|39
1653960060000|2022-05-31 01:21:00|94487.7|94437.7|94523.8|94393.9|94526|94437.7|94482.6|94391.8|37
1653960070000|2022-05-31 01:21:10|94527.4|94388.1|94487.4|94437.4|94527.4|94438.8|94483.2|94388.1|34
1653960080000|2022-05-31 01:21:20|94487.5|94437.5|94527.4|94395.1|94532.6|94440.5|94487.4|94395.1|42
1653960090000|2022-05-31 01:21:30|94527.2|94394.8|94530.3|94398.2|94533|94440.5|94486.6|94393|29
1653960100000|2022-05-31 01:21:40|94530.4|94398.3|94496.6|94446.6|94534.1|94446.6|94496.6|94394.8|22
1653960110000|2022-05-31 01:21:50|94501.1|94451.1|94519.4|94381.2|94540|94451.1|94481|94361.3|46
1653960120000|2022-05-31 01:22:00|94522.2|94380.4|94524.7|94396.2|94528.6|94437.5|94481.3|94380.3|46
1653960130000|2022-05-31 01:22:10|94527.1|94391.1|94482.6|94432.6|94527.1|94434.4|94482|94390.7|36
1653960140000|2022-05-31 01:22:20|94482.1|94432.1|94524.2|94384.4|94531.5|94436.5|94482.1|94374|41
1653960150000|2022-05-31 01:22:30|94526.6|94381.2|94518.4|94374.2|94528.4|94431.1|94475|94374.2|43
1653960160000|2022-05-31 01:22:40|94514.6|94379.8|94475.2|94425.2|94523.1|94425.2|94469|94352.9|46
1653960170000|2022-05-31 01:22:50|94475.4|94425.4|94518.5|94380.9|94518.5|94425.4|94474.2|94380.8|37
1653960180000|2022-05-31 01:23:00|94519.2|94379.6|94467.1|94417.1|94521.8|94426.5|94466.7|94378.8|39
1653960190000|2022-05-31 01:23:10|94467.4|94417.4|94509.5|94376.2|94530.2|94430.7|94465.4|94362.2|54
1653960200000|2022-05-31 01:23:20|94508.7|94375.4|94512.4|94373.4|94513.9|94421.3|94465.8|94361.1|43
1653960210000|2022-05-31 01:23:30|94510.6|94372.9|94465.1|94415.1|94516.8|94418.6|94462.6|94366.5|50
1653960220000|2022-05-31 01:23:40|94465.4|94415.4|94503.4|94375.9|94505.9|94416.3|94463.4|94372.9|34
1653960230000|2022-05-31 01:23:50|94502.5|94376.2|94466.3|94416.3|94503.8|94425.3|94462.8|94374.3|39
1653960240000|2022-05-31 01:24:00|94466.5|94416.5|94471.8|94421.8|94520.5|94428.2|94466.3|94368.3|55
1653960250000|2022-05-31 01:24:10|94509.2|94380.1|94479.7|94429.7|94520|94432.1|94474.6|94375.3|49
1653960260000|2022-05-31 01:24:20|94479.6|94429.6|94512.8|94386.3|94515.8|94429.6|94473.3|94381.6|44
1653960270000|2022-05-31 01:24:30|94511.6|94386|94476|94426|94516.5|94426.6|94474.6|94383.8|32
1653960280000|2022-05-31 01:24:40|94476.7|94426.7|94521.8|94381.5|94523|94430.7|94474.5|94378.3|39
1653960290000|2022-05-31 01:24:50|94521.6|94381.4|94524.4|94382.9|94524.4|94430.9|94476.9|94381.4|43
1653960300000|2022-05-31 01:25:00|94522.5|94383.6|94518.5|94390|94523.1|94430.9|94480|94382.2|41
1653960310000|2022-05-31 01:25:10|94479.3|94429.3|94482|94432|94516.7|94433.6|94478.4|94390.3|27
1653960320000|2022-05-31 01:25:20|94481.4|94431.4|94510.8|94377.1|94516|94433.8|94463.8|94355.6|56
1653960330000|2022-05-31 01:25:30|94509.8|94381.1|94462.6|94412.6|94510.8|94421.1|94461.3|94374.3|49
1653960340000|2022-05-31 01:25:40|94461.6|94411.6|94501.5|94370.7|94502.5|94411.7|94458.8|94365.5|45
1653960350000|2022-05-31 01:25:50|94499.9|94372.6|94458.8|94408.8|94503.1|94414.3|94453.5|94352.2|52
1653960360000|2022-05-31 01:26:00|94458.1|94408.1|94498|94369.7|94500.9|94415.4|94458.1|94367.1|41
1653960370000|2022-05-31 01:26:10|94498.2|94369.9|94456.7|94406.7|94499.1|94416|94456.7|94367.8|55
1653960380000|2022-05-31 01:26:20|94456.8|94406.8|94494.7|94368.5|94501.8|94408|94453.6|94354.9|50
1653960390000|2022-05-31 01:26:30|94455.6|94405.6|94506|94356.6|94515.2|94413.6|94455.6|94348.1|41
1653960400000|2022-05-31 01:26:40|94506.4|94360.7|94500.9|94375.4|94507|94414.7|94462.7|94360.7|42
1653960410000|2022-05-31 01:26:50|94464.6|94414.6|94497.7|94371.2|94505.9|94418.6|94460.2|94363.9|37
1653960420000|2022-05-31 01:27:00|94497.8|94369.6|94501.5|94370.7|94503.2|94414.1|94459.3|94369.6|33
1653960430000|2022-05-31 01:27:10|94498.6|94371.7|94499|94372.5|94503.6|94412.8|94461|94369.2|16
1653960440000|2022-05-31 01:27:20|94499.5|94371.3|94468|94418|94503.4|94419.7|94466.5|94369.8|24
1653960450000|2022-05-31 01:27:30|94469.3|94419.3|94467.5|94417.5|94474.3|94424.3|94466|94416|17
1653960460000|2022-05-31 01:27:40|94469.2|94419.2|94468.9|94418.9|94474.9|94424.9|94468|94418|21
1653960470000|2022-05-31 01:27:50|94468.6|94418.6|94469.5|94419.5|94470.7|94420.7|94467.7|94417.7|19
1653960480000|2022-05-31 01:28:00|94467.4|94417.4|94461|94411|94498.4|94419|94459.9|94370.7|30
1653960490000|2022-05-31 01:28:10|94460|94410|94517.4|94379|94517.4|94425.1|94459.7|94359.2|41
1653960500000|2022-05-31 01:28:20|94468.4|94418.4|94464.2|94414.2|94511.2|94419.1|94458.8|94352.5|49
1653960510000|2022-05-31 01:28:30|94465.6|94415.6|94508.8|94371.2|94519.3|94423.8|94462.7|94354.6|43
1653960520000|2022-05-31 01:28:40|94509|94371.3|94505|94374.7|94511.5|94374.7|94502.9|94363.5|40
1653960530000|2022-05-31 01:28:50|94505.6|94370.8|94502.4|94375.5|94508.8|94415.7|94464.6|94364.7|36
1653960540000|2022-05-31 01:29:00|94502.3|94375.4|94495.1|94361.4|94502.3|94414.8|94456|94343.3|43
1653960550000|2022-05-31 01:29:10|94496.2|94358.7|94462|94412|94496.2|94413.1|94454.4|94358.7|46
1653960560000|2022-05-31 01:29:20|94461.8|94411.8|94454.7|94404.7|94461.8|94411.8|94454.5|94404.5|42
1653960570000|2022-05-31 01:29:30|94462.8|94412.8|94462.2|94412.2|94463.8|94413.8|94458|94408|45
1653960580000|2022-05-31 01:29:40|94462.3|94412.3|94479.6|94429.6|94521.2|94432.2|94461.5|94362|41
1653960590000|2022-05-31 01:29:50|94481.3|94431.3|94476.8|94426.8|94481.3|94431.3|94476.4|94426.4|37
1653960600000|2022-05-31 01:30:00|94476.5|94426.5|94525.1|94391.4|94531|94442.4|94476.5|94382.2|57
1653960610000|2022-05-31 01:30:10|94489.5|94439.5|94510.7|94355|94538.4|94439.5|94467.6|94355|62
1653960620000|2022-05-31 01:30:20|94509.1|94357.9|94466.8|94416.8|94513.1|94421.2|94463.4|94357.9|61
1653960630000|2022-05-31 01:30:30|94467.6|94417.6|94457.4|94407.4|94467.8|94417.8|94455.6|94405.6|55
1653960640000|2022-05-31 01:30:40|94457.2|94407.2|94457.9|94407.9|94463.1|94413.1|94456.2|94406.2|59
1653960650000|2022-05-31 01:30:50|94457.8|94407.8|94441.3|94391.3|94478.6|94407.9|94441.3|94349.1|62
1653960660000|2022-05-31 01:31:00|94479.8|94348.9|94443|94393|94498.4|94406.7|94439.1|94333.2|60
1653960670000|2022-05-31 01:31:10|94444.3|94394.3|94439.6|94389.6|94508.5|94415.8|94438|94332.4|65
1653960680000|2022-05-31 01:31:20|94439.1|94389.1|94441.3|94391.3|94459.9|94409.9|94436.2|94386.2|48
1653960690000|2022-05-31 01:31:30|94444|94394|94460.9|94410.9|94501.8|94422.1|94443|94358.6|55
1653960700000|2022-05-31 01:31:40|94461.5|94411.5|94450.4|94400.4|94495.9|94420.9|94450.4|94364.6|59
1653960710000|2022-05-31 01:31:50|94449.7|94399.7|94452|94402|94495.6|94403.4|94449|94355.9|36
1653960720000|2022-05-31 01:32:00|94465.1|94415.1|94464.1|94414.1|94509.4|94416|94453.8|94354.6|66
1653960730000|2022-05-31 01:32:10|94468.5|94418.5|94511.6|94375.5|94530.2|94422.6|94458.7|94361.1|70
1653960740000|2022-05-31 01:32:20|94510.3|94375.4|94514.3|94355.1|94522.1|94432.2|94458.9|94348|68
1653960750000|2022-05-31 01:32:30|94507.5|94357.2|94504.4|94371.7|94514.5|94425.7|94460.8|94347.3|57
1653960760000|2022-05-31 01:32:40|94505.4|94371.3|94506.9|94374.4|94510.3|94425.9|94472.2|94363.7|48
1653960770000|2022-05-31 01:32:50|94507.1|94374|94512.8|94371.3|94529|94428.8|94470.2|94362.3|57
1653960780000|2022-05-31 01:33:00|94516.8|94369.7|94516.8|94381.1|94525.3|94436.8|94472.5|94365.1|67
1653960790000|2022-05-31 01:33:10|94516.6|94380.9|94505.2|94370.7|94519.3|94417.3|94465.2|94344.1|62
1653960800000|2022-05-31 01:33:20|94504.9|94374.2|94504.3|94365.7|94512.1|94413.2|94463.1|94361.2|55
1653960810000|2022-05-31 01:33:30|94504.7|94363.9|94465.8|94415.8|94504.8|94420.5|94460.6|94363.7|49
1653960820000|2022-05-31 01:33:40|94465.7|94415.7|94509.7|94378|94509.7|94421|94464.6|94374.6|50
1653960830000|2022-05-31 01:33:50|94510.4|94378.7|94524|94392.6|94536.5|94446.5|94473.4|94376.4|57
1653960840000|2022-05-31 01:34:00|94530.2|94393.1|94522.3|94387.6|94530.2|94442.8|94485.5|94380.6|63
1653960850000|2022-05-31 01:34:10|94523.4|94385.3|94485.9|94435.9|94529.1|94437.3|94481.8|94381.8|40
1653960860000|2022-05-31 01:34:20|94485.5|94435.5|94493.4|94443.4|94526.1|94443.5|94484.1|94393.3|46
1653960870000|2022-05-31 01:34:30|94493.2|94443.2|94495|94445|94499.7|94449.7|94488.3|94438.3|65
1653960880000|2022-05-31 01:34:40|94496.6|94446.6|94506.2|94456.2|94546.7|94459.7|94494.6|94408.2|72
1653960890000|2022-05-31 01:34:50|94506|94456|94505|94455|94507.2|94457.2|94497.9|94447.9|67
1653960900000|2022-05-31 01:35:00|94500.6|94450.6|94512.2|94462.2|94515.1|94465.1|94496.5|94446.5|62
1653960910000|2022-05-31 01:35:10|94512.7|94462.7|94505.9|94455.9|94517.3|94467.3|94498.4|94448.4|64
1653960920000|2022-05-31 01:35:20|94506.2|94456.2|94531|94481|94571.2|94484.9|94505.3|94404.8|68
1653960930000|2022-05-31 01:35:30|94533.1|94483.1|94530.7|94480.7|94538.9|94488.9|94530.1|94480.1|56
1653960940000|2022-05-31 01:35:40|94530.4|94480.4|94512.1|94462.1|94530.7|94480.7|94510.6|94460.6|61
1653960950000|2022-05-31 01:35:50|94513.1|94463.1|94502.2|94452.2|94514.9|94464.9|94502.2|94452.2|44
1653960960000|2022-05-31 01:36:00|94503.9|94453.9|94514.5|94464.5|94553.6|94468.4|94502.1|94405.5|51
1653960970000|2022-05-31 01:36:10|94514.3|94464.3|94518.6|94468.6|94523.1|94473.1|94514|94464|58
1653960980000|2022-05-31 01:36:20|94518.1|94468.1|94527.6|94477.6|94527.8|94477.8|94517.5|94467.5|53
1653960990000|2022-05-31 01:36:30|94527.7|94477.7|94533.3|94483.3|94577.4|94485.4|94527.6|94436.7|55
1653961000000|2022-05-31 01:36:40|94532.2|94482.2|94526.6|94476.6|94535.3|94485.3|94525.7|94475.7|49
1653961010000|2022-05-31 01:36:50|94526.5|94476.5|94522.6|94472.6|94560.7|94476.5|94520.3|94433.1|52
1653961020000|2022-05-31 01:37:00|94524.1|94474.1|94532.4|94482.4|94582.4|94492|94524.1|94446.2|67
1653961030000|2022-05-31 01:37:10|94532.2|94482.2|94525|94475|94532.2|94482.2|94523.5|94473.5|59
1653961040000|2022-05-31 01:37:20|94524.1|94474.1|94524.7|94474.7|94562.5|94477|94523.5|94435.4|46
1653961050000|2022-05-31 01:37:30|94524.6|94474.6|94528.8|94478.8|94572.7|94485.2|94524.6|94444.6|53
1653961060000|2022-05-31 01:37:40|94529|94479|94528.3|94478.3|94535.4|94485.4|94527.3|94477.3|45
1653961070000|2022-05-31 01:37:50|94528.4|94478.4|94560.1|94434.8|94578.8|94483.9|94521|94427.8|53
1653961080000|2022-05-31 01:38:00|94566.9|94425.9|94519.7|94469.7|94566.9|94472.3|94516.3|94423.1|51
1653961090000|2022-05-31 01:38:10|94519|94469|94523.5|94473.5|94524|94474|94518.8|94468.8|50
1653961100000|2022-05-31 01:38:20|94523.2|94473.2|94517.8|94467.8|94524|94474|94516.4|94466.4|55
1653961110000|2022-05-31 01:38:30|94518|94468|94512.7|94462.7|94518.4|94468.4|94504.8|94454.8|49
1653961120000|2022-05-31 01:38:40|94512.5|94462.5|94552.6|94425.6|94552.6|94466.4|94504.8|94424.8|56
1653961130000|2022-05-31 01:38:50|94552.5|94424|94513.7|94463.7|94557.8|94470.5|94512.9|94423.8|62
1653961140000|2022-05-31 01:39:00|94513.3|94463.3|94517.7|94467.7|94518.2|94468.2|94512.5|94462.5|57
1653961150000|2022-05-31 01:39:10|94517.4|94467.4|94514.6|94464.6|94517.4|94467.4|94514.2|94464.2|52
1653961160000|2022-05-31 01:39:20|94514.5|94464.5|94500.5|94450.5|94550.2|94465.2|94499|94409.9|64
1653961170000|2022-05-31 01:39:30|94500|94450|94499.2|94449.2|94500.3|94450.3|94494.6|94444.6|48
1653961180000|2022-05-31 01:39:40|94499.4|94449.4|94490.2|94440.2|94500.1|94450.1|94490.2|94440.2|40
1653961190000|2022-05-31 01:39:50|94489.8|94439.8|94487.8|94437.8|94495.8|94445.8|94487.4|94437.4|51
1653961200000|2022-05-31 01:40:00|94487.9|94437.9|94484.7|94434.7|94489.8|94439.8|94483.3|94433.3|51
1653961210000|2022-05-31 01:40:10|94484.8|94434.8|94483.8|94433.8|94519.9|94435.3|94476.3|94394.4|53
1653961220000|2022-05-31 01:40:20|94482.7|94432.7|94473.3|94423.3|94483|94433|94472.5|94422.5|52
1653961230000|2022-05-31 01:40:30|94473.2|94423.2|94501.3|94376.1|94501.3|94424.5|94464.3|94376.1|48
1653961240000|2022-05-31 01:40:40|94504.4|94372.4|94467.2|94417.2|94505.4|94418.3|94462.4|94372.1|47
1653961250000|2022-05-31 01:40:50|94467.3|94417.3|94467|94417|94469.5|94419.5|94464.4|94414.4|55
1653961260000|2022-05-31 01:41:00|94466.8|94416.8|94468.7|94418.7|94473.8|94423.8|94466.1|94416.1|61
1653961270000|2022-05-31 01:41:10|94468.8|94418.8|94461.3|94411.3|94502.9|94423.8|94459.7|94367.3|57
1653961280000|2022-05-31 01:41:20|94462.2|94412.2|94463.8|94413.8|94502|94416.7|94457.3|94366|59
1653961290000|2022-05-31 01:41:30|94464|94414|94458.4|94408.4|94464.2|94414.2|94449.1|94399.1|49
1653961300000|2022-05-31 01:41:40|94458.5|94408.5|94500.8|94364.2|94500.8|94411.8|94456.4|94363.6|43
1653961310000|2022-05-31 01:41:50|94459.8|94409.8|94462.1|94412.1|94498.1|94416.6|94459|94370.7|57
1653961320000|2022-05-31 01:42:00|94462.3|94412.3|94464.1|94414.1|94468.4|94418.4|94461.5|94411.5|51
1653961330000|2022-05-31 01:42:10|94464.6|94414.6|94463.9|94413.9|94470.8|94420.8|94463.6|94413.6|59
1653961340000|2022-05-31 01:42:20|94464|94414|94459|94409|94499.6|94414.3|94457.5|94367.4|47
1653961350000|2022-05-31 01:42:30|94458.8|94408.8|94464.3|94414.3|94466|94416|94458.7|94408.7|37
1653961360000|2022-05-31 01:42:40|94464.1|94414.1|94458.1|94408.1|94464.4|94414.4|94458.1|94408.1|54
1653961370000|2022-05-31 01:42:50|94457.9|94407.9|94455.2|94405.2|94500.4|94408.1|94453.8|94354.3|44
1653961380000|2022-05-31 01:43:00|94457.1|94407.1|94450.8|94400.8|94462.9|94412.9|94450.7|94400.7|69
1653961390000|2022-05-31 01:43:10|94452|94402|94455.5|94405.5|94458.2|94408.2|94449.3|94399.3|64
1653961400000|2022-05-31 01:43:20|94455.9|94405.9|94457.7|94407.7|94459.2|94409.2|94454.9|94404.9|54
1653961410000|2022-05-31 01:43:30|94459.6|94409.6|94454.7|94404.7|94462.4|94412.4|94454.2|94404.2|49
1653961420000|2022-05-31 01:43:40|94455.4|94405.4|94454.4|94404.4|94488|94408.7|94448.5|94357.1|55
1653961430000|2022-05-31 01:43:50|94455.1|94405.1|94449.9|94399.9|94456.6|94406.6|94446.6|94396.6|67
1653961440000|2022-05-31 01:44:00|94449.2|94399.2|94451.5|94401.5|94451.5|94401.5|94445.4|94395.4|63
1653961450000|2022-05-31 01:44:10|94451.4|94401.4|94445.7|94395.7|94451.4|94401.4|94445.1|94395.1|61
1653961460000|2022-05-31 01:44:20|94446.3|94396.3|94449.6|94399.6|94484.6|94403.5|94445.3|94357.5|62
1653961470000|2022-05-31 01:44:30|94450|94400|94444|94394|94482.8|94400|94441.9|94356|65
1653961480000|2022-05-31 01:44:40|94444.9|94394.9|94425.2|94375.2|94446|94396|94425.2|94375.2|70
1653961490000|2022-05-31 01:44:50|94424.2|94374.2|94427.4|94377.4|94436.6|94386.6|94424.2|94374.2|65
1653961500000|2022-05-31 01:45:00|94427.8|94377.8|94426.4|94376.4|94435.1|94385.1|94415.4|94365.4|69
1653961510000|2022-05-31 01:45:10|94428.2|94378.2|94438.3|94388.3|94443.6|94393.6|94425.1|94375.1|74
1653961520000|2022-05-31 01:45:20|94441.2|94391.2|94434.5|94384.5|94441.3|94391.3|94433.2|94383.2|52
1653961530000|2022-05-31 01:45:30|94434.7|94384.7|94417.7|94367.7|94434.8|94384.8|94416.9|94366.9|67
1653961540000|2022-05-31 01:45:40|94417.6|94367.6|94416.1|94366.1|94418.3|94368.3|94414.9|94364.9|54
1653961550000|2022-05-31 01:45:50|94416.2|94366.2|94422.3|94372.3|94424|94374|94415|94365|50
1653961560000|2022-05-31 01:46:00|94422|94372|94426.9|94288.5|94453.4|94373.7|94383.3|94287|77
1653961570000|2022-05-31 01:46:10|94423.2|94288.8|94396.3|94346.3|94445|94346.3|94382.7|94288.5|66
1653961580000|2022-05-31 01:46:20|94395.9|94345.9|94403.8|94353.8|94448.3|94355.9|94395.3|94303.9|57
1653961590000|2022-05-31 01:46:30|94403.7|94353.7|94434|94306.8|94444.7|94353.9|94394.5|94306.6|62
1653961600000|2022-05-31 01:46:40|94433.6|94306.7|94401.2|94351.2|94437.4|94351.2|94395.9|94303.5|35
1653961610000|2022-05-31 01:46:50|94400.8|94350.8|94457.5|94310.1|94457.5|94359.7|94399|94301.8|60
1653961620000|2022-05-31 01:47:00|94449.5|94315.7|94447|94314.6|94459.1|94360.4|94406.1|94306.9|50
1653961630000|2022-05-31 01:47:10|94446.9|94359.6|94403|94353|94448.4|94360.5|94403|94315.9|48
1653961640000|2022-05-31 01:47:20|94402.9|94352.9|94445.9|94313.9|94449.1|94357.2|94399.9|94298.1|50
1653961650000|2022-05-31 01:47:30|94444.8|94314.1|94409|94359|94445.5|94359.2|94402.8|94312.1|39
1653961660000|2022-05-31 01:47:40|94408.9|94358.9|94443.8|94310.8|94445.6|94359.2|94402.2|94310.8|43
1653961670000|2022-05-31 01:47:50|94402.3|94352.3|94406.8|94356.8|94447.2|94358.3|94402.1|94308.1|52
1653961680000|2022-05-31 01:48:00|94406.9|94356.9|94401.5|94351.5|94407.9|94357.9|94400.6|94350.6|58
1653961690000|2022-05-31 01:48:10|94401.6|94351.6|94396.3|94346.3|94403.6|94353.6|94396.3|94346.3|47
1653961700000|2022-05-31 01:48:20|94394.7|94344.7|94403.5|94353.5|94440.1|94355.2|94391.8|94293.4|57
1653961710000|2022-05-31 01:48:30|94403.7|94353.7|94404.1|94354.1|94444.2|94354.8|94401|94312.8|48
1653961720000|2022-05-31 01:48:40|94403.8|94353.8|94406.9|94356.9|94442.9|94356.9|94403.3|94313.4|39
1653961730000|2022-05-31 01:48:50|94406.3|94356.3|94411.6|94361.6|94411.8|94361.8|94405.7|94355.7|28
1653961740000|2022-05-31 01:49:00|94411.1|94361.1|94429.6|94379.6|94466.9|94381.1|94410.8|94341.9|40
1653961750000|2022-05-31 01:49:10|94467|94339|94438.7|94388.7|94473|94389.2|94428.2|94335.5|56
1653961760000|2022-05-31 01:49:20|94438|94388|94433.1|94383.1|94475.6|94389.5|94432.3|94345.1|53
1653961770000|2022-05-31 01:49:30|94433.5|94383.5|94437.2|94387.2|94437.4|94387.4|94433.3|94383.3|37
1653961780000|2022-05-31 01:49:40|94437|94387|94473.3|94338.3|94477.4|94389.3|94432.1|94335|29
1653961790000|2022-05-31 01:49:50|94473.4|94338.1|94485.7|94351.4|94493.4|94397.6|94431|94334.2|50
1653961800000|2022-05-31 01:50:00|94445.9|94395.9|94445.3|94395.3|94487|94403.4|94443.7|94357.9|53
1653961810000|2022-05-31 01:50:10|94444.7|94394.7|94448|94398|94448.1|94398.1|94440.7|94390.7|48
1653961820000|2022-05-31 01:50:20|94447.7|94397.7|94493.9|94368.2|94494.8|94406.4|94446.8|94364|55
1653961830000|2022-05-31 01:50:30|94494.1|94368.6|94452.1|94402.1|94494.2|94407.6|94449.8|94365.2|68
1653961840000|2022-05-31 01:50:40|94452.5|94402.5|94489.3|94361.9|94492.3|94402.8|94450|94360.6|52
1653961850000|2022-05-31 01:50:50|94489.5|94363|94449.7|94399.7|94491.6|94404.7|94449.7|94358.4|52
1653961860000|2022-05-31 01:51:00|94487.6|94359.3|94449.3|94399.3|94490.8|94400.4|94443.3|94345.8|41
1653961870000|2022-05-31 01:51:10|94449.4|94399.4|94493.5|94357.8|94497.3|94401.4|94449.4|94352.3|35
1653961880000|2022-05-31 01:51:20|94494.1|94357.4|94442.7|94392.7|94494.7|94399.5|94442.7|94354.6|41
1653961890000|2022-05-31 01:51:30|94442.8|94392.8|94448.5|94398.5|94487.4|94398.8|94441.8|94345.4|44
1653961900000|2022-05-31 01:51:40|94448.3|94398.3|94443.7|94393.7|94448.3|94398.3|94442.6|94392.6|43
1653961910000|2022-05-31 01:51:50|94443.9|94393.9|94442.3|94392.3|94445|94395|94440.6|94390.6|33
1653961920000|2022-05-31 01:52:00|94442.4|94392.4|94424.6|94374.6|94477.2|94396.8|94424.6|94349.4|58
1653961930000|2022-05-31 01:52:10|94423.9|94373.9|94428.1|94378.1|94470.8|94381.5|94422.7|94312.8|62
1653961940000|2022-05-31 01:52:20|94427.4|94377.4|94430.7|94380.7|94466|94380.8|94425.1|94335.9|55
1653961950000|2022-05-31 01:52:30|94430.8|94380.8|94427.4|94377.4|94433.4|94383.4|94426.5|94376.5|59
1653961960000|2022-05-31 01:52:40|94426.9|94376.9|94427|94377|94465.7|94379.5|94426.6|94340.6|45
1653961970000|2022-05-31 01:52:50|94426.3|94376.3|94414.9|94364.9|94429.8|94379.8|94413.5|94363.5|46
1653961980000|2022-05-31 01:53:00|94415|94365|94418.8|94368.8|94462.8|94372.1|94414.8|94328|54
1653961990000|2022-05-31 01:53:10|94419.1|94369.1|94425.8|94375.8|94425.9|94375.9|94418.6|94368.6|54
1653962000000|2022-05-31 01:53:20|94425.5|94375.5|94459.7|94326.7|94464.3|94377.2|94419|94323.8|46
1653962010000|2022-05-31 01:53:30|94463.1|94323.3|94419|94369|94465.2|94370.3|94416.6|94323.3|44
1653962020000|2022-05-31 01:53:40|94457.6|94329.4|94419.5|94369.5|94457.8|94371|94418.6|94329.4|40
1653962030000|2022-05-31 01:53:50|94419.7|94369.7|94426.9|94376.9|94467.3|94378.6|94419.7|94332.2|55
1653962040000|2022-05-31 01:54:00|94426.7|94376.7|94427.3|94377.3|94428.4|94378.4|94426.7|94376.7|35
1653962050000|2022-05-31 01:54:10|94427.1|94377.1|94421.6|94371.6|94460.7|94377.4|94419|94328.9|52
1653962060000|2022-05-31 01:54:20|94421.7|94371.7|94429.5|94379.5|94432.4|94382.4|94421.7|94371.7|54
1653962070000|2022-05-31 01:54:30|94429.8|94379.8|94430.1|94380.1|94432|94382|94428.8|94378.8|42
1653962080000|2022-05-31 01:54:40|94429.9|94379.9|94428|94378|94430.6|94380.6|94424.2|94374.2|47
1653962090000|2022-05-31 01:54:50|94427.9|94377.9|94416.8|94366.8|94427.9|94377.9|94415.3|94365.3|46
1653962100000|2022-05-31 01:55:00|94416.7|94366.7|94421.3|94371.3|94424.4|94374.4|94415.4|94365.4|42
1653962110000|2022-05-31 01:55:10|94420.4|94370.4|94418.6|94368.6|94423.8|94373.8|94411.4|94361.4|39
1653962120000|2022-05-31 01:55:20|94419|94369|94422.4|94372.4|94422.5|94372.5|94418.5|94368.5|39
1653962130000|2022-05-31 01:55:30|94423|94373|94425|94375|94426.4|94376.4|94423|94373|39
1653962140000|2022-05-31 01:55:40|94425.4|94375.4|94425.7|94375.7|94464.4|94375.7|94424.6|94335.9|32
1653962150000|2022-05-31 01:55:50|94425.8|94375.8|94425.5|94375.5|94465.1|94377.9|94424.3|94337.7|37
1653962160000|2022-05-31 01:56:00|94425.4|94375.4|94419.4|94369.4|94426.2|94376.2|94416.7|94366.7|34
1653962170000|2022-05-31 01:56:10|94418.8|94368.8|94419.8|94369.8|94422.6|94372.6|94418.8|94368.8|35
1653962180000|2022-05-31 01:56:20|94421.2|94371.2|94421.5|94371.5|94421.7|94371.7|94412.5|94362.5|30
1653962190000|2022-05-31 01:56:30|94423.1|94373.1|94420|94370|94423.8|94373.8|94415.4|94365.4|30
1653962200000|2022-05-31 01:56:40|94418.7|94368.7|94454.2|94328.4|94459.2|94370.4|94415.3|94322.3|48
1653962210000|2022-05-31 01:56:50|94416.3|94366.3|94411.4|94361.4|94455.9|94366.6|94410.1|94322|49
1653962220000|2022-05-31 01:57:00|94413.5|94363.5|94442.7|94310|94444.1|94366.7|94407.4|94310|62
1653962230000|2022-05-31 01:57:10|94441.9|94309.7|94411.9|94361.9|94456.7|94368.2|94411|94309.7|65
1653962240000|2022-05-31 01:57:20|94412.8|94362.8|94407.1|94357.1|94450.1|94363.2|94404.7|94302.7|50
1653962250000|2022-05-31 01:57:30|94407.6|94357.6|94410.8|94360.8|94450.2|94361.4|94401.2|94313.1|57
1653962260000|2022-05-31 01:57:40|94410.4|94360.4|94412.9|94362.9|94415.2|94365.2|94410.4|94360.4|43
1653962270000|2022-05-31 01:57:50|94412.6|94362.6|94407.4|94357.4|94412.8|94362.8|94406.4|94356.4|30
1653962280000|2022-05-31 01:58:00|94407.3|94357.3|94405.4|94355.4|94443.8|94357.3|94403.3|94317.4|42
1653962290000|2022-05-31 01:58:10|94405.5|94355.5|94405.1|94355.1|94406|94356|94403.6|94353.6|42
1653962300000|2022-05-31 01:58:20|94405|94355|94406.8|94356.8|94450.7|94362.8|94405|94319.3|51
1653962310000|2022-05-31 01:58:30|94407|94357|94407.9|94357.9|94409.1|94359.1|94407|94357|39
1653962320000|2022-05-31 01:58:40|94408.1|94358.1|94403.7|94353.7|94408.9|94358.9|94403.7|94353.7|39
1653962330000|2022-05-31 01:58:50|94403.9|94353.9|94399.6|94349.6|94404.8|94354.8|94396.4|94346.4|51
1653962340000|2022-05-31 01:59:00|94399.7|94349.7|94401|94351|94433.6|94353.4|94391.6|94293.3|52
1653962350000|2022-05-31 01:59:10|94400.8|94350.8|94397.5|94347.5|94402.6|94352.6|94397.5|94347.5|62
1653962360000|2022-05-31 01:59:20|94397.1|94347.1|94422.6|94292.6|94434.6|94347.1|94385.2|94272.4|54
1653962370000|2022-05-31 01:59:30|94396|94346|94393.7|94343.7|94397.9|94347.9|94392|94342|51
1653962380000|2022-05-31 01:59:40|94391|94341|94393.9|94343.9|94438.2|94347.6|94389.4|94303.4|66
1653962390000|2022-05-31 01:59:50|94394.9|94344.9|94395|94345|94397.4|94347.4|94393.1|94343.1|55
1653962400000|2022-05-31 02:00:00|94395.1|94345.1|94394.8|94344.8|94395.1|94345.1|94391.3|94341.3|50
1653962410000|2022-05-31 02:00:10|94393.9|94343.9|94386.6|94336.6|94422.6|94344.8|94381.9|94297.2|46
1653962420000|2022-05-31 02:00:20|94387.7|94337.7|94380.3|94330.3|94390.2|94340.2|94380.3|94330.3|44
1653962430000|2022-05-31 02:00:30|94390.8|94340.8|94389.4|94339.4|94391.8|94341.8|94384.2|94334.2|46
1653962440000|2022-05-31 02:00:40|94390.1|94340.1|94394|94344|94397.2|94347.2|94387.6|94337.6|61
1653962450000|2022-05-31 02:00:50|94393.8|94343.8|94399.9|94349.9|94399.9|94349.9|94393.1|94343.1|53
1653962460000|2022-05-31 02:01:00|94400|94350|94404.1|94354.1|94435.9|94355.3|94398.7|94297.7|45
1653962470000|2022-05-31 02:01:10|94402.6|94352.6|94433.7|94306.5|94433.7|94353|94395.3|94306.5|47
1653962480000|2022-05-31 02:01:20|94395.9|94345.9|94395.4|94345.4|94398.2|94348.2|94394.3|94344.3|51
1653962490000|2022-05-31 02:01:30|94394.4|94344.4|94391.3|94341.3|94394.7|94344.7|94389|94339|51
1653962500000|2022-05-31 02:01:40|94390.7|94340.7|94391.8|94341.8|94392.4|94342.4|94390.4|94340.4|45
1653962510000|2022-05-31 02:01:50|94391.7|94341.7|94424.3|94285.5|94432.7|94351.9|94391.3|94282|49
1653962520000|2022-05-31 02:02:00|94424.1|94285.7|94392.1|94342.1|94429.1|94346.1|94388.4|94281|47
1653962530000|2022-05-31 02:02:10|94390|94340|94388.4|94338.4|94392.1|94342.1|94388|94338|45
1653962540000|2022-05-31 02:02:20|94388.1|94338.1|94393.8|94343.8|94393.9|94343.9|94387.2|94337.2|47
1653962550000|2022-05-31 02:02:30|94393.4|94343.4|94388.4|94338.4|94394|94344|94386.1|94336.1|30
1653962560000|2022-05-31 02:02:40|94389.8|94339.8|94390|94340|94393.1|94343.1|94389.2|94339.2|53
1653962570000|2022-05-31 02:02:50|94390.4|94340.4|94393.8|94343.8|94395.3|94345.3|94389.7|94339.7|45
1653962580000|2022-05-31 02:03:00|94394.2|94344.2|94397.3|94347.3|94435|94348|94393.9|94308.2|36
1653962590000|2022-05-31 02:03:10|94396.9|94346.9|94394.6|94344.6|94398.4|94348.4|94394.2|94344.2|35
1653962600000|2022-05-31 02:03:20|94394.9|94344.9|94385.3|94335.3|94395.1|94345.1|94385.2|94335.2|36
1653962610000|2022-05-31 02:03:30|94385.8|94335.8|94385.5|94335.5|94427.6|94338.7|94384.6|94294.5|38
1653962620000|2022-05-31 02:03:40|94383.3|94333.3|94367.2|94317.2|94417|94334.2|94367.2|94281.6|54
1653962630000|2022-05-31 02:03:50|94368|94318|94365|94315|94406.6|94319|94362.9|94279.1|51
1653962640000|2022-05-31 02:04:00|94365.6|94315.6|94367.8|94317.8|94368.8|94318.8|94365|94315|36
1653962650000|2022-05-31 02:04:10|94368|94318|94356.8|94306.8|94368.1|94318.1|94356.8|94306.8|50
1653962660000|2022-05-31 02:04:20|94357.1|94307.1|94353|94303|94376.3|94311.6|94340.8|94248.2|56
1653962670000|2022-05-31 02:04:30|94349.3|94299.3|94348.3|94298.3|94351.1|94301.1|94347.8|94297.8|55
1653962680000|2022-05-31 02:04:40|94347.9|94297.9|94350.4|94300.4|94376.3|94301.6|94347.9|94250.7|52
1653962690000|2022-05-31 02:04:50|94350.6|94300.6|94362.9|94312.9|94401.5|94313.4|94350.4|94230.4|54
1653962700000|2022-05-31 02:05:00|94362.7|94312.7|94364.8|94314.8|94371|94321|94362.7|94312.7|66
1653962710000|2022-05-31 02:05:10|94365|94315|94359.2|94309.2|94395.8|94317.7|94357.3|94270.1|55
1653962720000|2022-05-31 02:05:20|94358.7|94308.7|94360.4|94310.4|94360.9|94310.9|94357.7|94307.7|41
1653962730000|2022-05-31 02:05:30|94360.6|94310.6|94361.9|94311.9|94362.6|94312.6|94359.9|94309.9|47
1653962740000|2022-05-31 02:05:40|94361.8|94311.8|94360.6|94310.6|94399.1|94311.9|94357.7|94269.3|35
1653962750000|2022-05-31 02:05:50|94361.1|94311.1|94362.5|94312.5|94399.2|94312.6|94360.4|94271.6|44
1653962760000|2022-05-31 02:06:00|94362.8|94312.8|94357.7|94307.7|94362.8|94312.8|94356|94306|51
1653962770000|2022-05-31 02:06:10|94357.8|94307.8|94348.3|94298.3|94358.5|94308.5|94343.7|94293.7|50
1653962780000|2022-05-31 02:06:20|94351.5|94301.5|94357.3|94307.3|94357.9|94307.9|94349.5|94299.5|24
1653962790000|2022-05-31 02:06:30|94357.4|94307.4|94356|94306|94358.2|94308.2|94355|94305|49
1653962800000|2022-05-31 02:06:40|94354.9|94304.9|94353|94303|94355.6|94305.6|94352.6|94302.6|48
1653962810000|2022-05-31 02:06:50|94353.3|94303.3|94350.4|94300.4|94355.4|94305.4|94349.4|94299.4|56
1653962820000|2022-05-31 02:07:00|94350.9|94300.9|94350.8|94300.8|94360.4|94310.4|94344.4|94294.4|49
1653962830000|2022-05-31 02:07:10|94349.6|94299.6|94350.6|94300.6|94351.3|94301.3|94348.7|94298.7|35
1653962840000|2022-05-31 02:07:20|94350.4|94300.4|94372.6|94240.8|94372.6|94301.4|94333|94240.4|52
1653962850000|2022-05-31 02:07:30|94369.3|94240.1|94343.8|94293.8|94372.6|94294.7|94338.5|94240.1|59
1653962860000|2022-05-31 02:07:40|94343.7|94293.7|94344.8|94294.8|94351.6|94301.6|94343|94293|59
1653962870000|2022-05-31 02:07:50|94345|94295|94343|94293|94349.6|94299.6|94331.1|94281.1|65
1653962880000|2022-05-31 02:08:00|94343.6|94293.6|94342.7|94292.7|94343.6|94293.6|94341.3|94291.3|33
1653962890000|2022-05-31 02:08:10|94342.9|94292.9|94326.4|94276.4|94342.9|94292.9|94326|94276|58
1653962900000|2022-05-31 02:08:20|94326.7|94276.7|94330.2|94280.2|94330.5|94280.5|94325.9|94275.9|40
1653962910000|2022-05-31 02:08:30|94330|94280|94334.1|94284.1|94335.6|94285.6|94329.7|94279.7|42
1653962920000|2022-05-31 02:08:40|94333.7|94283.7|94336.5|94286.5|94336.8|94286.8|94331.8|94281.8|48
1653962930000|2022-05-31 02:08:50|94335.7|94285.7|94336.1|94286.1|94336.1|94286.1|94334.7|94284.7|43
1653962940000|2022-05-31 02:09:00|94335.8|94285.8|94338.4|94288.4|94340.7|94290.7|94331.3|94281.3|59
1653962950000|2022-05-31 02:09:10|94338.1|94288.1|94338.1|94288.1|94340|94290|94336.8|94286.8|37
1653962960000|2022-05-31 02:09:20|94337.3|94287.3|94337.5|94287.5|94339.1|94289.1|94337|94287|36
1653962970000|2022-05-31 02:09:30|94337.6|94287.6|94338.4|94288.4|94344.9|94294.9|94331.2|94281.2|44
1653962980000|2022-05-31 02:09:40|94339.2|94289.2|94338.4|94288.4|94339.3|94289.3|94336.2|94286.2|31
1653962990000|2022-05-31 02:09:50|94338.1|94288.1|94337.6|94287.6|94340.3|94290.3|94336|94286|51
1653963000000|2022-05-31 02:10:00|94337.7|94287.7|94331.4|94281.4|94337.8|94287.8|94326|94276|50
1653963010000|2022-05-31 02:10:10|94331.3|94281.3|94325|94275|94359|94281.3|94313.4|94206.9|52
1653963020000|2022-05-31 02:10:20|94324.6|94274.6|94325.9|94275.9|94327.7|94277.7|94324.6|94274.6|51
1653963030000|2022-05-31 02:10:30|94325.8|94275.8|94323.2|94273.2|94334.3|94284.3|94323.2|94273.2|48
1653963040000|2022-05-31 02:10:40|94323.8|94273.8|94330.7|94280.7|94335.2|94285.2|94323.7|94273.7|52
1653963050000|2022-05-31 02:10:50|94330.2|94280.2|94335.3|94285.3|94335.7|94285.7|94323.9|94273.9|52
1653963060000|2022-05-31 02:11:00|94335.1|94285.1|94334.1|94284.1|94337.2|94287.2|94333.7|94283.7|55
1653963070000|2022-05-31 02:11:10|94333.3|94283.3|94332.1|94282.1|94333.8|94283.8|94326.3|94276.3|63
1653963080000|2022-05-31 02:11:20|94332.2|94282.2|94336.6|94286.6|94336.6|94286.6|94331.6|94281.6|51
1653963090000|2022-05-31 02:11:30|94336.4|94286.4|94334.9|94284.9|94337.2|94287.2|94334.1|94284.1|35
1653963100000|2022-05-31 02:11:40|94335|94285|94332.9|94282.9|94370.8|94285.7|94331.2|94241.4|44
1653963110000|2022-05-31 02:11:50|94332.8|94282.8|94341.7|94291.7|94372.2|94294.5|94330.7|94232.3|44
1653963120000|2022-05-31 02:12:00|94341.1|94291.1|94346|94296|94346.8|94296.8|94341|94291|35
1653963130000|2022-05-31 02:12:10|94346.8|94296.8|94337.1|94287.1|94346.8|94296.8|94328|94278|46
1653963140000|2022-05-31 02:12:20|94337.2|94287.2|94328.4|94278.4|94337.8|94287.8|94327|94277|60
1653963150000|2022-05-31 02:12:30|94328.2|94278.2|94331.3|94281.3|94332.6|94282.6|94325|94275|57
1653963160000|2022-05-31 02:12:40|94331|94281|94328.2|94278.2|94331.5|94281.5|94322.2|94272.2|55
1653963170000|2022-05-31 02:12:50|94327.9|94277.9|94327.8|94277.8|94328.8|94278.8|94327.2|94277.2|33
1653963180000|2022-05-31 02:13:00|94327.2|94277.2|94327.3|94277.3|94328.8|94278.8|94323.7|94273.7|46
1653963190000|2022-05-31 02:13:10|94326.6|94276.6|94328.8|94278.8|94329.3|94279.3|94326|94276|44
1653963200000|2022-05-31 02:13:20|94329.1|94279.1|94331.3|94281.3|94331.3|94281.3|94328.4|94278.4|44
1653963210000|2022-05-31 02:13:30|94331.6|94281.6|94330.7|94280.7|94332.1|94282.1|94329.6|94279.6|35
1653963220000|2022-05-31 02:13:40|94330.6|94280.6|94325.1|94275.1|94330.9|94280.9|94324.9|94274.9|47
1653963230000|2022-05-31 02:13:50|94325.3|94275.3|94330.8|94280.8|94330.8|94280.8|94325.2|94275.2|52
1653963240000|2022-05-31 02:14:00|94330.7|94280.7|94330.7|94280.7|94331.2|94281.2|94328.8|94278.8|46
1653963250000|2022-05-31 02:14:10|94330.8|94280.8|94334.5|94284.5|94337.3|94287.3|94330|94280|45
1653963260000|2022-05-31 02:14:20|94334.2|94284.2|94333.6|94283.6|94334.5|94284.5|94332|94282|32
1653963270000|2022-05-31 02:14:30|94333.7|94283.7|94333.7|94283.7|94334.8|94284.8|94330.8|94280.8|58
1653963280000|2022-05-31 02:14:40|94333.9|94283.9|94334.2|94284.2|94334.2|94284.2|94331.8|94281.8|46
1653963290000|2022-05-31 02:14:50|94333.6|94283.6|94335.2|94285.2|94336|94286|94322.5|94272.5|36
1653963300000|2022-05-31 02:15:00|94334.9|94284.9|94343.6|94293.6|94345|94295|94333.5|94283.5|64
1653963310000|2022-05-31 02:15:10|94343.4|94293.4|94343.8|94293.8|94345.3|94295.3|94342.9|94292.9|43
1653963320000|2022-05-31 02:15:20|94343.3|94293.3|94349.6|94299.6|94349.6|94299.6|94342.6|94292.6|36
1653963330000|2022-05-31 02:15:30|94349.5|94299.5|94347.4|94297.4|94350.3|94300.3|94346.6|94296.6|38
1653963340000|2022-05-31 02:15:40|94347.3|94297.3|94356.6|94306.6|94356.8|94306.8|94347.3|94297.3|42
1653963350000|2022-05-31 02:15:50|94356.8|94306.8|94355|94305|94356.8|94306.8|94351.4|94301.4|40
1653963360000|2022-05-31 02:16:00|94354.9|94304.9|94347|94297|94389.4|94307.6|94341.7|94263.7|51
1653963370000|2022-05-31 02:16:10|94347.1|94297.1|94352.1|94302.1|94355.1|94305.1|94347.1|94297.1|51
1653963380000|2022-05-31 02:16:20|94352.4|94302.4|94354.2|94304.2|94355.1|94305.1|94352.4|94302.4|29
1653963390000|2022-05-31 02:16:30|94354.6|94304.6|94352.8|94302.8|94354.6|94304.6|94350.6|94300.6|43
1653963400000|2022-05-31 02:16:40|94353.8|94303.8|94359.8|94309.8|94360.1|94310.1|94352.6|94302.6|50
1653963410000|2022-05-31 02:16:50|94359.4|94309.4|94362.1|94312.1|94362.4|94312.4|94359.3|94309.3|39
1653963420000|2022-05-31 02:17:00|94361.7|94311.7|94356.9|94306.9|94361.9|94311.9|94353.5|94303.5|52
1653963430000|2022-05-31 02:17:10|94356.5|94306.5|94352.4|94302.4|94358.8|94308.8|94350.2|94300.2|32
1653963440000|2022-05-31 02:17:20|94351.7|94301.7|94351.2|94301.2|94354.7|94304.7|94350.3|94300.3|18
1653963450000|2022-05-31 02:17:30|94351.1|94301.1|94349.9|94299.9|94352.4|94302.4|94347.2|94297.2|26
1653963460000|2022-05-31 02:17:40|94345.2|94295.2|94349|94299|94351.6|94301.6|94345.2|94295.2|28
1653963470000|2022-05-31 02:17:50|94349.2|94299.2|94353.2|94303.2|94353.8|94303.8|94349.1|94299.1|28
1653963480000|2022-05-31 02:18:00|94351.7|94301.7|94364.8|94314.8|94365.3|94315.3|94350.4|94300.4|35
1653963490000|2022-05-31 02:18:10|94364.3|94314.3|94366.5|94316.5|94368.6|94318.6|94364.1|94314.1|49
1653963500000|2022-05-31 02:18:20|94366.9|94316.9|94363.3|94313.3|94366.9|94316.9|94362.2|94312.2|48
1653963510000|2022-05-31 02:18:30|94363.4|94313.4|94364.1|94314.1|94365|94315|94359.7|94309.7|50
1653963520000|2022-05-31 02:18:40|94364.6|94314.6|94366|94316|94366|94316|94363.1|94313.1|33
1653963530000|2022-05-31 02:18:50|94366.3|94316.3|94364.3|94314.3|94366.7|94316.7|94363.5|94313.5|31
1653963540000|2022-05-31 02:19:00|94364.4|94314.4|94422.8|94372.8|94457.8|94375.1|94364.4|94289|65
1653963550000|2022-05-31 02:19:10|94424.8|94374.8|94421.6|94371.6|94458|94376.1|94419.8|94332.5|52
1653963560000|2022-05-31 02:19:20|94421.3|94371.3|94415.2|94365.2|94421.3|94371.3|94411.6|94361.6|46
1653963570000|2022-05-31 02:19:30|94415.5|94365.5|94411.5|94361.5|94447.2|94365.5|94401.3|94315.6|49
1653963580000|2022-05-31 02:19:40|94411.8|94361.8|94414.7|94364.7|94416.8|94366.8|94411.1|94361.1|38
1653963590000|2022-05-31 02:19:50|94414|94364|94415.6|94365.6|94416.4|94366.4|94413.8|94363.8|35
1653963600000|2022-05-31 02:20:00|94416|94366|94414.1|94364.1|94418.9|94368.9|94412|94362|46
1653963610000|2022-05-31 02:20:10|94413.4|94363.4|94406.9|94356.9|94415.2|94365.2|94405|94355|42
1653963620000|2022-05-31 02:20:20|94407|94357|94407.5|94357.5|94450.8|94357.9|94403.5|94287.5|48
1653963630000|2022-05-31 02:20:30|94407.8|94357.8|94408.5|94358.5|94445.8|94360.3|94406.8|94320.4|38
1653963640000|2022-05-31 02:20:40|94445.5|94320.5|94408|94358|94445.5|94359.4|94406.5|94320.5|34
1653963650000|2022-05-31 02:20:50|94409.6|94359.6|94418.4|94368.4|94451.9|94369|94409.6|94326.4|38
1653963660000|2022-05-31 02:21:00|94418.7|94368.7|94416.3|94366.3|94455.5|94368.7|94411.8|94330.5|45
1653963670000|2022-05-31 02:21:10|94416.4|94366.4|94415.6|94365.6|94417.5|94367.5|94415.6|94365.6|31
1653963680000|2022-05-31 02:21:20|94415|94365|94405.9|94355.9|94416.5|94366.5|94400.1|94350.1|33
1653963690000|2022-05-31 02:21:30|94404.3|94354.3|94405.9|94355.9|94407.3|94357.3|94403.2|94353.2|23
1653963700000|2022-05-31 02:21:40|94408.3|94358.3|94412.5|94362.5|94453.2|94362.8|94405.4|94318.6|33
1653963710000|2022-05-31 02:21:50|94412.4|94362.4|94413.4|94363.4|94414.6|94364.6|94412.2|94362.2|35
1653963720000|2022-05-31 02:22:00|94413.6|94363.6|94429.2|94379.2|94460.9|94380.6|94410.8|94310.1|46
1653963730000|2022-05-31 02:22:10|94428.7|94378.7|94422.3|94372.3|94430.4|94380.4|94421.4|94371.4|45
1653963740000|2022-05-31 02:22:20|94421.2|94371.2|94457.3|94330.4|94457.3|94372.5|94418.7|94330.2|29
1653963750000|2022-05-31 02:22:30|94457.1|94330.2|94422|94372|94457.1|94373.7|94417.2|94330.2|47
1653963760000|2022-05-31 02:22:40|94421.2|94371.2|94425.2|94375.2|94425.4|94375.4|94418.2|94368.2|34
1653963770000|2022-05-31 02:22:50|94425.7|94375.7|94428.6|94378.6|94465.2|94378.6|94425.7|94340.1|25
1653963780000|2022-05-31 02:23:00|94425.7|94375.7|94453.9|94311.1|94462|94376.3|94418.9|94311.1|36
1653963790000|2022-05-31 02:23:10|94452.3|94305.2|94456.9|94317.5|94456.9|94375|94420.6|94305|31
1653963800000|2022-05-31 02:23:20|94425.3|94375.3|94433|94383|94476|94383.7|94425.3|94340.2|42
1653963810000|2022-05-31 02:23:30|94433.8|94383.8|94434.7|94384.7|94476.3|94385.7|94433.8|94342|35
1653963820000|2022-05-31 02:23:40|94434.8|94384.8|94431.5|94381.5|94434.8|94384.8|94430.3|94380.3|31
1653963830000|2022-05-31 02:23:50|94431.7|94381.7|94424.2|94374.2|94432.1|94382.1|94423|94373|25
1653963840000|2022-05-31 02:24:00|94423.1|94373.1|94424.7|94374.7|94463.8|94376|94418.4|94314.7|43
1653963850000|2022-05-31 02:24:10|94424.6|94374.6|94426.4|94376.4|94427.5|94377.5|94424.1|94374.1|36
1653963860000|2022-05-31 02:24:20|94426.5|94376.5|94425.1|94375.1|94427.7|94377.7|94425.1|94375.1|34
1653963870000|2022-05-31 02:24:30|94424|94374|94427.6|94377.6|94428.1|94378.1|94424|94374|31
1653963880000|2022-05-31 02:24:40|94427.8|94377.8|94417.6|94367.6|94428.2|94378.2|94416|94366|36
1653963890000|2022-05-31 02:24:50|94417.5|94367.5|94415.7|94365.7|94425.8|94375.8|94415.7|94365.7|34
1653963900000|2022-05-31 02:25:00|94416.4|94366.4|94423.4|94373.4|94424.3|94374.3|94408.1|94358.1|47
1653963910000|2022-05-31 02:25:10|94423.2|94373.2|94421|94371|94423.9|94373.9|94420.1|94370.1|32
1653963920000|2022-05-31 02:25:20|94421.1|94371.1|94420.1|94370.1|94421.2|94371.2|94420.1|94370.1|20
1653963930000|2022-05-31 02:25:30|94420.3|94370.3|94425.9|94375.9|94425.9|94375.9|94418.6|94368.6|26
1653963940000|2022-05-31 02:25:40|94463.5|94338|94402.6|94352.6|94463.5|94372.3|94402.6|94305.8|31
1653963950000|2022-05-31 02:25:50|94401.7|94351.7|94408|94358|94442.8|94358.1|94398.2|94307.4|44
1653963960000|2022-05-31 02:26:00|94407.9|94357.9|94408.5|94358.5|94409.5|94359.5|94407.5|94357.5|25
1653963970000|2022-05-31 02:26:10|94408.8|94358.8|94416.6|94366.6|94417|94367|94408.4|94358.4|38
1653963980000|2022-05-31 02:26:20|94416|94366|94415.8|94365.8|94416.6|94366.6|94415.3|94365.3|22
1653963990000|2022-05-31 02:26:30|94416.2|94366.2|94411.5|94361.5|94416.5|94366.5|94410.6|94360.6|29
1653964000000|2022-05-31 02:26:40|94411.9|94361.9|94398.6|94348.6|94412.1|94362.1|94398.6|94348.6|24
1653964010000|2022-05-31 02:26:50|94456|94327.1|94408.4|94358.4|94456|94360|94403.3|94323|47
1653964020000|2022-05-31 02:27:00|94409.1|94359.1|94412.1|94362.1|94413|94363|94406.3|94356.3|23
1653964030000|2022-05-31 02:27:10|94412.3|94362.3|94411.6|94361.6|94412.3|94362.3|94411|94361|17
1653964040000|2022-05-31 02:27:20|94411.3|94361.3|94411.1|94361.1|94411.7|94361.7|94410.6|94360.6|11
1653964050000|2022-05-31 02:27:30|94411|94361|94457.5|94314.1|94459.8|94364.8|94402.8|94314.1|30
1653964060000|2022-05-31 02:27:40|94460.2|94314.6|94416.8|94366.8|94460.2|94368.4|94414.4|94314.1|31
1653964070000|2022-05-31 02:27:50|94416.6|94366.6|94416.3|94366.3|94417.1|94367.1|94415.9|94365.9|14
1653964080000|2022-05-31 02:28:00|94416.4|94366.4|94406.6|94356.6|94416.4|94366.4|94405.4|94355.4|23
1653964090000|2022-05-31 02:28:10|94406.7|94356.7|94413.4|94363.4|94413.8|94363.8|94406.7|94356.7|36
1653964100000|2022-05-31 02:28:20|94413.9|94363.9|94414.2|94364.2|94414.4|94364.4|94412.1|94362.1|27
1653964110000|2022-05-31 02:28:30|94414.5|94364.5|94412.5|94362.5|94415.2|94365.2|94412.5|94362.5|18
1653964120000|2022-05-31 02:28:40|94413.5|94363.5|94401.4|94351.4|94413.5|94363.5|94401.4|94351.4|28
1653964130000|2022-05-31 02:28:50|94401.3|94351.3|94411.2|94361.2|94413.3|94363.3|94401.3|94351.3|32
1653964140000|2022-05-31 02:29:00|94411.3|94361.3|94410|94360|94452.2|94364.5|94409.8|94319.1|35
1653964150000|2022-05-31 02:29:10|94410.8|94360.8|94413|94363|94413.9|94363.9|94410.5|94360.5|22
1653964160000|2022-05-31 02:29:20|94413.1|94363.1|94412.7|94362.7|94413.1|94363.1|94411.3|94361.3|19
1653964170000|2022-05-31 02:29:30|94412.6|94362.6|94398.1|94348.1|94412.9|94362.9|94398.1|94348.1|23
1653964180000|2022-05-31 02:29:40|94400.2|94350.2|94403|94353|94405.7|94355.7|94398.8|94348.8|28
1653964190000|2022-05-31 02:29:50|94404.1|94354.1|94406.3|94356.3|94407.7|94357.7|94399.8|94349.8|26
1653964200000|2022-05-31 02:30:00|94406.1|94356.1|94404.6|94354.6|94406.4|94356.4|94404.6|94354.6|26
1653964210000|2022-05-31 02:30:10|94404.1|94354.1|94408|94358|94408|94358|94403.7|94353.7|27
1653964220000|2022-05-31 02:30:20|94408.3|94358.3|94400.7|94350.7|94409.3|94359.3|94399.6|94349.6|31
1653964230000|2022-05-31 02:30:30|94398.5|94348.5|94407.5|94357.5|94447.4|94361.1|94398.5|94317.5|43
1653964240000|2022-05-31 02:30:40|94406.8|94356.8|94406.2|94356.2|94443.6|94357.2|94404.8|94317.9|26
1653964250000|2022-05-31 02:30:50|94405.6|94355.6|94405.3|94355.3|94407.9|94357.9|94404.8|94354.8|31
1653964260000|2022-05-31 02:31:00|94404.9|94354.9|94405.4|94355.4|94443.2|94355.6|94403.8|94314.8|29
1653964270000|2022-05-31 02:31:10|94406.8|94356.8|94407.6|94357.6|94409.4|94359.4|94405.6|94355.6|48
1653964280000|2022-05-31 02:31:20|94407.4|94357.4|94407.2|94357.2|94407.7|94357.7|94405.7|94355.7|27
1653964290000|2022-05-31 02:31:30|94407.4|94357.4|94409.9|94359.9|94410.8|94360.8|94406.4|94356.4|24
1653964300000|2022-05-31 02:31:40|94410.3|94360.3|94408.1|94358.1|94410.8|94360.8|94408.1|94358.1|20
1653964310000|2022-05-31 02:31:50|94408.2|94358.2|94408.1|94358.1|94409.4|94359.4|94408.1|94358.1|20
1653964320000|2022-05-31 02:32:00|94408.3|94358.3|94400.1|94350.1|94408.3|94358.3|94394.6|94344.6|28
1653964330000|2022-05-31 02:32:10|94398.2|94348.2|94397.3|94347.3|94399.1|94349.1|94394.8|94344.8|30
1653964340000|2022-05-31 02:32:20|94397.2|94347.2|94401.2|94351.2|94402.8|94352.8|94396|94346|13
1653964350000|2022-05-31 02:32:30|94399.6|94349.6|94409.1|94359.1|94409.2|94359.2|94398.5|94348.5|38
1653964360000|2022-05-31 02:32:40|94409.3|94359.3|94409.8|94359.8|94409.8|94359.8|94407.9|94357.9|27
1653964370000|2022-05-31 02:32:50|94409.4|94359.4|94409.4|94359.4|94410.3|94360.3|94408.9|94358.9|25
1653964380000|2022-05-31 02:33:00|94409.7|94359.7|94401.3|94351.3|94410.7|94360.7|94400|94350|22
1653964390000|2022-05-31 02:33:10|94401.6|94351.6|94400.4|94350.4|94403.5|94353.5|94399.6|94349.6|30
1653964400000|2022-05-31 02:33:20|94405.5|94355.5|94415|94365|94415|94365|94403.7|94353.7|28
1653964410000|2022-05-31 02:33:30|94415.4|94365.4|94414.8|94364.8|94415.7|94365.7|94414.2|94364.2|27
1653964420000|2022-05-31 02:33:40|94415|94365|94415.5|94365.5|94415.9|94365.9|94414.6|94364.6|22
1653964430000|2022-05-31 02:33:50|94415.7|94365.7|94405.2|94355.2|94415.8|94365.8|94402.9|94352.9|34
1653964440000|2022-05-31 02:34:00|94405|94355|94423.4|94373.4|94423.4|94373.4|94403.7|94353.7|60
1653964450000|2022-05-31 02:34:10|94422.6|94372.6|94422.9|94372.9|94423.9|94373.9|94421.1|94371.1|33
1653964460000|2022-05-31 02:34:20|94423.3|94373.3|94423.7|94373.7|94424|94374|94422.1|94372.1|24
1653964470000|2022-05-31 02:34:30|94424|94374|94416|94366|94424|94374|94414.8|94364.8|38
1653964480000|2022-05-31 02:34:40|94415.9|94365.9|94404.4|94354.4|94416.8|94366.8|94404.1|94354.1|44
1653964490000|2022-05-31 02:34:50|94404.5|94354.5|94405.9|94355.9|94407.9|94357.9|94404.1|94354.1|35
1653964500000|2022-05-31 02:35:00|94405.7|94355.7|94441.2|94302.7|94441.2|94361.2|94405.4|94297.9|53
1653964510000|2022-05-31 02:35:10|94440.3|94298.1|94419|94282.5|94451.9|94367.8|94386.4|94262|57
1653964520000|2022-05-31 02:35:20|94417.5|94282.4|94399.3|94349.3|94452|94356.9|94380.7|94282.4|61
1653964530000|2022-05-31 02:35:30|94397.3|94347.3|94432.1|94303.7|94439.8|94347.3|94393.4|94302.5|41
1653964540000|2022-05-31 02:35:40|94432|94303.6|94391.7|94341.7|94432.8|94346.6|94391.7|94300.9|37
1653964550000|2022-05-31 02:35:50|94391.4|94341.4|94425.8|94298.7|94428|94341.5|94386.4|94289.3|46
1653964560000|2022-05-31 02:36:00|94425.9|94298.9|94424.1|94297.7|94428.5|94338.3|94386.4|94293|39
1653964570000|2022-05-31 02:36:10|94423.2|94297.5|94379.6|94329.6|94425|94337.9|94379.4|94275.9|38
1653964580000|2022-05-31 02:36:20|94379.7|94329.7|94413.7|94284|94416|94330.1|94378.1|94282.5|43
1653964590000|2022-05-31 02:36:30|94414.5|94283.7|94381.7|94331.7|94414.7|94332.2|94376|94283.7|34
1653964600000|2022-05-31 02:36:40|94381.8|94331.8|94375.5|94325.5|94382.3|94332.3|94374.2|94324.2|22
1653964610000|2022-05-31 02:36:50|94374.7|94324.7|94372.3|94322.3|94374.7|94324.7|94369.5|94319.5|27
1653964620000|2022-05-31 02:37:00|94372.2|94322.2|94371.9|94321.9|94374|94324|94370.1|94320.1|32
1653964630000|2022-05-31 02:37:10|94373.1|94323.1|94379.1|94329.1|94379.1|94329.1|94370.9|94320.9|35
1653964640000|2022-05-31 02:37:20|94386.6|94336.6|94425.5|94286.6|94425.5|94336.9|94383.3|94286.1|37
1653964650000|2022-05-31 02:37:30|94426.1|94287.6|94387.2|94337.2|94426.1|94337.2|94383.4|94287.6|27
1653964660000|2022-05-31 02:37:40|94388.3|94338.3|94423.8|94298.4|94424.6|94338.4|94386.8|94298.4|24
1653964670000|2022-05-31 02:37:50|94376|94326|94379|94329|94387.9|94337.9|94375.7|94325.7|34
1653964680000|2022-05-31 02:38:00|94379.9|94329.9|94375.5|94325.5|94380.2|94330.2|94375.2|94325.2|26
1653964690000|2022-05-31 02:38:10|94374.6|94324.6|94381.4|94331.4|94385.8|94335.8|94374.6|94324.6|35
1653964700000|2022-05-31 02:38:20|94380.5|94330.5|94375|94325|94383.7|94333.7|94374.9|94324.9|28
1653964710000|2022-05-31 02:38:30|94374.8|94324.8|94374.4|94324.4|94416.7|94328.2|94373.5|94288.3|27
1653964720000|2022-05-31 02:38:40|94374.3|94324.3|94377.7|94327.7|94381.7|94331.7|94373.6|94323.6|35
1653964730000|2022-05-31 02:38:50|94376.5|94326.5|94375.7|94325.7|94377.9|94327.9|94375.1|94325.1|31
1653964740000|2022-05-31 02:39:00|94375.8|94325.8|94381.2|94331.2|94383.8|94333.8|94374|94324|32
1653964750000|2022-05-31 02:39:10|94381.1|94331.1|94384.7|94334.7|94384.7|94334.7|94379.3|94329.3|27
1653964760000|2022-05-31 02:39:20|94384.6|94334.6|94381.3|94331.3|94384.6|94334.6|94379.5|94329.5|31
1653964770000|2022-05-31 02:39:30|94379.9|94329.9|94377.3|94327.3|94381.1|94331.1|94377.3|94327.3|18
1653964780000|2022-05-31 02:39:40|94377.2|94327.2|94380.3|94330.3|94387.6|94337.6|94376.5|94326.5|31
1653964790000|2022-05-31 02:39:50|94381.9|94331.9|94427.7|94259.6|94427.8|94333.7|94379.4|94257.4|34
1653964800000|2022-05-31 02:40:00|94426.6|94263.4|94421.3|94267|94428.2|94286.3|94421.3|94257.8|41
1653964810000|2022-05-31 02:40:10|94421.7|94266.8|94426.8|94278.7|94428.9|94282.8|94421|94261.7|37
1653964820000|2022-05-31 02:40:20|94427.5|94276.7|94429.3|94272.5|94430.3|94285.1|94426.6|94272.4|37
1653964830000|2022-05-31 02:40:30|94430.3|94274.1|94422.5|94282.9|94433.4|94282.9|94422.5|94269.8|47
1653964840000|2022-05-31 02:40:40|94426.1|94283.7|94416.7|94250.6|94427.4|94290.4|94416|94232.9|35
1653964850000|2022-05-31 02:40:50|94416.4|94260.2|94399.8|94241.1|94417|94316.8|94366.8|94227.6|61
1653964860000|2022-05-31 02:41:00|94400|94241.3|94398.8|94241.5|94402.5|94250.8|94397.5|94237.4|52
1653964870000|2022-05-31 02:41:10|94399|94239.5|94396.2|94247.2|94400.2|94260.4|94394.4|94236.1|30
1653964880000|2022-05-31 02:41:20|94395.3|94250.3|94366.1|94316.1|94404.6|94319.7|94364.7|94244.5|40
1653964890000|2022-05-31 02:41:30|94404.8|94277.1|94396.6|94236.7|94407.5|94277.1|94396|94234.5|42
1653964900000|2022-05-31 02:41:40|94396.8|94236.9|94388.1|94243.3|94397.9|94305.8|94353.4|94224.8|36
1653964910000|2022-05-31 02:41:50|94388|94243.2|94392.8|94248.1|94393.5|94253.4|94388|94238.9|50
1653964920000|2022-05-31 02:42:00|94360.4|94310.4|94359.7|94309.7|94362.6|94312.6|94359.6|94309.6|33
1653964930000|2022-05-31 02:42:10|94397.4|94268.9|94361.5|94311.5|94401.7|94312.9|94356.6|94228.8|58
1653964940000|2022-05-31 02:42:20|94399.4|94272.6|94357.3|94307.3|94402.8|94310.7|94357.1|94261.1|47
1653964950000|2022-05-31 02:42:30|94357.1|94307.1|94387|94229.8|94387.8|94308|94356.1|94225.5|45
1653964960000|2022-05-31 02:42:40|94386.9|94233.8|94384.6|94232.6|94386.9|94298.3|94345.1|94229.8|45
1653964970000|2022-05-31 02:42:50|94384.3|94232.3|94384.9|94229.9|94385.8|94240.6|94382.1|94229.3|30
1653964980000|2022-05-31 02:43:00|94385|94234.6|94387.9|94223.1|94388.3|94234.9|94383.9|94223.1|24
1653964990000|2022-05-31 02:43:10|94382.5|94241.1|94362.4|94312.4|94394.8|94313.2|94344.5|94241.1|48
1653965000000|2022-05-31 02:43:20|94362.2|94312.2|94366.3|94316.3|94405.1|94317.9|94360.8|94277.2|40
1653965010000|2022-05-31 02:43:30|94366.4|94316.4|94406.8|94281.5|94410.6|94321.7|94366.2|94274.3|33
1653965020000|2022-05-31 02:43:40|94369.4|94319.4|94367.4|94317.4|94408|94320.3|94366.4|94277.1|31
1653965030000|2022-05-31 02:43:50|94366.8|94316.8|94400.7|94272.2|94406.8|94319.3|94363.7|94268.6|40
1653965040000|2022-05-31 02:44:00|94400.9|94272.5|94363.3|94313.3|94402.6|94315.1|94362.1|94270|39
1653965050000|2022-05-31 02:44:10|94364|94314|94400.7|94269.3|94401.6|94314|94361|94267.4|39
1653965060000|2022-05-31 02:44:20|94400.1|94270.4|94388.7|94249|94400.1|94310.6|94360.6|94223.6|42
1653965070000|2022-05-31 02:44:30|94388.3|94230.8|94393.6|94232.1|94394.2|94255.8|94387.5|94229.7|31
1653965080000|2022-05-31 02:44:40|94391.1|94238.8|94391.7|94238.4|94394.5|94248|94391.1|94233.8|23
1653965090000|2022-05-31 02:44:50|94391.4|94238.1|94347.5|94297.5|94395|94300.2|94345.3|94233.5|22
1653965100000|2022-05-31 02:45:00|94347.4|94297.4|94344.9|94294.9|94355.9|94305.9|94342|94292|42
1653965110000|2022-05-31 02:45:10|94344.8|94294.8|94346.6|94296.6|94347.7|94297.7|94343.9|94293.9|32
1653965120000|2022-05-31 02:45:20|94349.3|94299.3|94351.4|94301.4|94354.4|94304.4|94347.3|94297.3|25
1653965130000|2022-05-31 02:45:30|94350.3|94300.3|94349.9|94299.9|94351|94301|94347.3|94297.3|29
1653965140000|2022-05-31 02:45:40|94351.2|94301.2|94351.3|94301.3|94353.8|94303.8|94349.2|94299.2|34
1653965150000|2022-05-31 02:45:50|94351.4|94301.4|94350.3|94300.3|94351.5|94301.5|94348.8|94298.8|23
1653965160000|2022-05-31 02:46:00|94350.8|94300.8|94348.5|94298.5|94357.3|94307.3|94344.9|94294.9|30
1653965170000|2022-05-31 02:46:10|94352.3|94302.3|94350.4|94300.4|94389.9|94304.4|94343.1|94252.4|31
1653965180000|2022-05-31 02:46:20|94350.2|94300.2|94349.3|94299.3|94351|94301|94348.4|94298.4|25
1653965190000|2022-05-31 02:46:30|94349.2|94299.2|94355.1|94305.1|94355.1|94305.1|94347.8|94297.8|27
1653965200000|2022-05-31 02:46:40|94353.6|94303.6|94347.6|94297.6|94354.5|94304.5|94347.6|94297.6|23
1653965210000|2022-05-31 02:46:50|94348.8|94298.8|94351.7|94301.7|94355.5|94305.5|94347|94297|17
1653965220000|2022-05-31 02:47:00|94352.4|94302.4|94360.8|94310.8|94404.5|94315.1|94348.4|94265.4|44
1653965230000|2022-05-31 02:47:10|94398.9|94272.1|94361.2|94311.2|94401|94312|94359.5|94269.7|34
1653965240000|2022-05-31 02:47:20|94399.8|94271.9|94403.6|94270.2|94403.6|94274.4|94398.5|94267.5|26
1653965250000|2022-05-31 02:47:30|94404|94270.4|94365.6|94315.6|94404.5|94319|94365.6|94269.4|32
1653965260000|2022-05-31 02:47:40|94407.1|94269.2|94363.8|94313.8|94410.9|94319.7|94363.7|94263.3|35
1653965270000|2022-05-31 02:47:50|94363.7|94313.7|94368.3|94318.3|94402.4|94318.3|94362.5|94273.6|29
1653965280000|2022-05-31 02:48:00|94368|94318|94420.2|94293.5|94427.8|94336.2|94365|94263.1|47
1653965290000|2022-05-31 02:48:10|94422.6|94290.5|94423.6|94283.4|94425.4|94293.6|94420.2|94283.2|33
1653965300000|2022-05-31 02:48:20|94423.4|94283.1|94383.2|94333.2|94424.7|94334.3|94382.3|94283.1|28
1653965310000|2022-05-31 02:48:30|94421.3|94294.5|94377.5|94327.5|94421.3|94334.3|94376|94294.2|18
1653965320000|2022-05-31 02:48:40|94373.9|94323.9|94373.4|94323.4|94381.2|94331.2|94371.5|94321.5|18
1653965330000|2022-05-31 02:48:50|94409.7|94280.9|94373.7|94323.7|94409.7|94331.1|94370.4|94280.8|34
1653965340000|2022-05-31 02:49:00|94371.2|94321.2|94371|94321|94379.4|94329.4|94371|94321|22
1653965350000|2022-05-31 02:49:10|94371.1|94321.1|94379.6|94329.6|94379.6|94329.6|94370.2|94320.2|32
1653965360000|2022-05-31 02:49:20|94378.4|94328.4|94387.1|94337.1|94388.9|94338.9|94376.3|94326.3|20
1653965370000|2022-05-31 02:49:30|94387.6|94337.6|94445.2|94296.8|94445.2|94349.7|94386.4|94290.4|51
1653965380000|2022-05-31 02:49:40|94433.4|94299.8|94425.4|94298.7|94433.4|94340.8|94389.1|94294.3|40
1653965390000|2022-05-31 02:49:50|94393.9|94343.9|94427|94278.5|94429.8|94344.6|94391.9|94271.9|51
1653965400000|2022-05-31 02:50:00|94426.4|94277.9|94436.2|94273.3|94445.8|94342.1|94387.2|94271.7|52
1653965410000|2022-05-31 02:50:10|94435.2|94265.3|94401.6|94351.6|94440.8|94355.6|94401.6|94264.7|58
1653965420000|2022-05-31 02:50:20|94402.4|94352.4|94425.7|94283.2|94443.1|94353.2|94401.5|94277.7|38
1653965430000|2022-05-31 02:50:30|94425.4|94282.9|94433.5|94273.5|94447.8|94318.9|94425.2|94273.5|57
1653965440000|2022-05-31 02:50:40|94432.6|94276.1|94432.6|94276.5|94433.5|94286.5|94428.1|94273.9|39
1653965450000|2022-05-31 02:50:50|94434.9|94280.4|94431.3|94285.1|94435|94342.1|94392.1|94280.4|29
1653965460000|2022-05-31 02:51:00|94429.8|94285.2|94385.5|94335.5|94430|94338|94385.4|94285.1|25
1653965470000|2022-05-31 02:51:10|94385.6|94335.6|94428.9|94285.4|94428.9|94349.9|94385.2|94277.5|33
1653965480000|2022-05-31 02:51:20|94430|94283.4|94426.3|94272.7|94440.4|94314.4|94423.7|94269.1|46
1653965490000|2022-05-31 02:51:30|94424.5|94276.4|94423.5|94269.7|94426.9|94286.4|94418.5|94263|38
1653965500000|2022-05-31 02:51:40|94421.8|94265|94418.4|94268.4|94422.1|94287.9|94412.4|94259.6|45
1653965510000|2022-05-31 02:51:50|94417.9|94259.9|94415.8|94272.2|94417.9|94273.3|94413.5|94259.9|35
1653965520000|2022-05-31 02:52:00|94415.7|94272.1|94417.2|94259.6|94417.2|94276.7|94410.1|94234.8|45
1653965530000|2022-05-31 02:52:10|94417|94258.8|94415.1|94257.1|94418.6|94267.7|94413.5|94253|40
1653965540000|2022-05-31 02:52:20|94414.9|94257|94413.8|94261.5|94415.6|94276.5|94410|94257|37
1653965550000|2022-05-31 02:52:30|94413.9|94261.6|94423.4|94270.5|94425.9|94326.8|94367.5|94261.6|31
1653965560000|2022-05-31 02:52:40|94424.2|94261.9|94424.7|94269.7|94430.1|94287.8|94420.2|94252.6|39
1653965570000|2022-05-31 02:52:50|94423.8|94273|94424.6|94273.1|94427.2|94280.8|94422.5|94265.7|34
1653965580000|2022-05-31 02:53:00|94424.7|94273.2|94381.5|94331.5|94426.7|94332.5|94379.1|94269.2|45
1653965590000|2022-05-31 02:53:10|94382|94332|94434.2|94256.1|94434.2|94337.8|94381.7|94256.1|42
1653965600000|2022-05-31 02:53:20|94437.5|94267|94428.6|94270.1|94439|94279.8|94428.5|94257.9|43
1653965610000|2022-05-31 02:53:30|94428.4|94269.9|94428.2|94275.3|94430.4|94285.5|94421.9|94266|41
1653965620000|2022-05-31 02:53:40|94428|94275.1|94389.3|94339.3|94435.2|94339.9|94388.9|94271.1|36
1653965630000|2022-05-31 02:53:50|94426.7|94301.5|94390.5|94340.5|94426.7|94344.2|94388.7|94301.5|35
1653965640000|2022-05-31 02:54:00|94390.6|94340.6|94390.9|94340.9|94393.2|94343.2|94390.6|94340.6|27
1653965650000|2022-05-31 02:54:10|94390.8|94340.8|94437.5|94283.1|94449.6|94355.2|94388.8|94262.3|49
1653965660000|2022-05-31 02:54:20|94436.4|94277.2|94394|94344|94439.1|94344.7|94394|94270.7|41
1653965670000|2022-05-31 02:54:30|94393.8|94343.8|94417.9|94244.2|94431.3|94343.8|94390.9|94237.2|58
1653965680000|2022-05-31 02:54:40|94417.1|94250.4|94415.9|94245.2|94418.5|94261.1|94414|94236.2|38
1653965690000|2022-05-31 02:54:50|94416.1|94244.1|94415.9|94245.2|94417.3|94252|94413.7|94239.9|20
1653965700000|2022-05-31 02:55:00|94416.3|94245.6|94411|94219.7|94417.1|94325.7|94369.8|94219.7|38
1653965710000|2022-05-31 02:55:10|94415.2|94251.9|94411.9|94231.6|94415.2|94253.6|94407.5|94219.7|29
1653965720000|2022-05-31 02:55:20|94411.1|94230.8|94409.1|94238|94411.3|94245|94407.3|94225.2|24
1653965730000|2022-05-31 02:55:30|94406.7|94236.3|94393.3|94251.7|94409.6|94261.8|94389.3|94236.1|50
1653965740000|2022-05-31 02:55:40|94394.1|94248.3|94389.8|94246.9|94395.8|94265|94389.8|94232.6|26
1653965750000|2022-05-31 02:55:50|94389.6|94246.8|94389.5|94222.8|94391.1|94257.7|94383.7|94222.4|40
1653965760000|2022-05-31 02:56:00|94391|94225.6|94387.9|94235|94391.1|94241.1|94385.6|94225.4|37
1653965770000|2022-05-31 02:56:10|94387.8|94234.9|94387.5|94234.1|94387.9|94238.5|94384.4|94229.3|25
1653965780000|2022-05-31 02:56:20|94386|94232.9|94345.4|94295.4|94386|94296|94341.8|94232.9|24
1653965790000|2022-05-31 02:56:30|94344.2|94294.2|94342.2|94292.2|94346.1|94296.1|94342.2|94292.2|19
1653965800000|2022-05-31 02:56:40|94342.3|94292.3|94337.9|94287.9|94374.8|94295.4|94337.4|94249.8|35
1653965810000|2022-05-31 02:56:50|94338.8|94288.8|94337.1|94287.1|94341.9|94291.9|94337.1|94287.1|14
1653965820000|2022-05-31 02:57:00|94337.2|94287.2|94381.8|94212.4|94383.4|94287.6|94334.4|94212.4|28
1653965830000|2022-05-31 02:57:10|94379.9|94208.6|94376.4|94221.8|94381.1|94237.2|94375.3|94208.6|20
1653965840000|2022-05-31 02:57:20|94377.4|94216.9|94376.3|94223.2|94380.5|94235.4|94374.7|94216|35
1653965850000|2022-05-31 02:57:30|94376.4|94223.3|94337.5|94287.5|94377.2|94287.5|94332|94222.6|27
1653965860000|2022-05-31 02:57:40|94336.5|94286.5|94339.6|94289.6|94341.4|94291.4|94336.4|94286.4|29
1653965870000|2022-05-31 02:57:50|94341.7|94291.7|94340.9|94290.9|94344.8|94294.8|94340|94290|27
1653965880000|2022-05-31 02:58:00|94340.4|94290.4|94369.9|94219.5|94371.6|94297.1|94337.8|94206.4|46
1653965890000|2022-05-31 02:58:10|94370|94212|94366.9|94225.9|94370.7|94229.2|94365|94206.3|41
1653965900000|2022-05-31 02:58:20|94366.3|94218.3|94364.7|94218.2|94368.4|94225.6|94364.5|94211.6|41
1653965910000|2022-05-31 02:58:30|94364|94217.6|94327.3|94277.3|94364.2|94280.2|94325.8|94217.3|26
1653965920000|2022-05-31 02:58:40|94360.6|94218.2|94327.1|94277.1|94362.2|94277.4|94325.1|94211.3|32
1653965930000|2022-05-31 02:58:50|94326.8|94276.8|94321.8|94271.8|94326.8|94276.8|94321.7|94271.7|35
1653965940000|2022-05-31 02:59:00|94319.5|94269.5|94315.9|94265.9|94321.2|94271.2|94315.1|94265.1|39
1653965950000|2022-05-31 02:59:10|94316.6|94266.6|94323.5|94186.7|94350.5|94266.6|94285.7|94177.2|60
1653965960000|2022-05-31 02:59:20|94319|94185.9|94323.5|94189.1|94329.3|94241.5|94286.4|94150.6|40
1653965970000|2022-05-31 02:59:30|94324.3|94186.7|94324.6|94178.5|94328.6|94240.2|94289.3|94176.6|46
1653965980000|2022-05-31 02:59:40|94323.3|94172.4|94291.3|94241.3|94332.5|94241.7|94284.3|94162.8|43
1653965990000|2022-05-31 02:59:50|94291.4|94241.4|94288.8|94238.8|94292.8|94242.8|94286.5|94236.5|38
1653966000000|2022-05-31 03:00:00|94288.5|94238.5|94280.9|94230.9|94288.6|94238.6|94279.9|94229.9|58
1653966010000|2022-05-31 03:00:10|94280.5|94230.5|94281|94231|94320.7|94235.9|94277.4|94180.3|46
1653966020000|2022-05-31 03:00:20|94282|94232|94323.9|94169.9|94324.1|94235.6|94281.3|94169.4|39
1653966030000|2022-05-31 03:00:30|94324|94169.2|94327.6|94200.6|94332.6|94244|94288.5|94165.7|37
1653966040000|2022-05-31 03:00:40|94290.9|94240.9|94288.9|94238.9|94330.2|94240.9|94288.5|94172.8|29
1653966050000|2022-05-31 03:00:50|94289.1|94239.1|94322.8|94190.7|94323.9|94239.2|94286.1|94175.2|38
1653966060000|2022-05-31 03:01:00|94322.9|94190.8|94332.1|94160.3|94336.5|94190.8|94322.7|94141.2|27
1653966070000|2022-05-31 03:01:10|94331.4|94153.1|94333|94189.4|94335.3|94200.8|94325.2|94153.1|39
1653966080000|2022-05-31 03:01:20|94331.5|94178.2|94332.6|94189|94332.8|94190.3|94325.6|94174.4|41
1653966090000|2022-05-31 03:01:30|94331.9|94182|94295|94245|94334.3|94252|94294.5|94177.9|41
1653966100000|2022-05-31 03:01:40|94294.3|94244.3|94290.8|94240.8|94321|94244.8|94285.6|94189.6|29
1653966110000|2022-05-31 03:01:50|94291.8|94241.8|94325.1|94199.1|94325.6|94241.8|94289.1|94177.7|33
1653966120000|2022-05-31 03:02:00|94325|94198.8|94287.6|94237.6|94325|94240.5|94286.6|94180.6|34
1653966130000|2022-05-31 03:02:10|94323.2|94179.5|94283.5|94233.5|94328.5|94233.6|94283.4|94179.5|25
1653966140000|2022-05-31 03:02:20|94285.1|94235.1|94318|94191.1|94318|94238.7|94279.4|94191.1|31
1653966150000|2022-05-31 03:02:30|94284.6|94234.6|94283.5|94233.5|94287.1|94237.1|94280.1|94230.1|27
1653966160000|2022-05-31 03:02:40|94282.5|94232.5|94279.9|94229.9|94286.2|94236.2|94278.3|94228.3|38
1653966170000|2022-05-31 03:02:50|94280|94230|94333|94203.3|94334.5|94248|94279.9|94203.3|43
1653966180000|2022-05-31 03:03:00|94331.6|94206.4|94331|94205.9|94335.5|94244.1|94292.9|94199.4|33
1653966190000|2022-05-31 03:03:10|94293.3|94243.3|94330.9|94205.8|94333.4|94244.6|94293.3|94205.8|36
1653966200000|2022-05-31 03:03:20|94330.7|94205.6|94300.5|94250.5|94331.2|94255.9|94286.6|94199.1|38
1653966210000|2022-05-31 03:03:30|94300.1|94250.1|94342.1|94202.7|94348.3|94262|94292.5|94187.7|58
1653966220000|2022-05-31 03:03:40|94341.2|94201.8|94337.7|94191.1|94341.2|94202.1|94334|94190.6|39
1653966230000|2022-05-31 03:03:50|94337.5|94191|94331.6|94200.8|94337.7|94200.8|94331.6|94189.9|27
1653966240000|2022-05-31 03:04:00|94333.7|94201.1|94336.6|94189.4|94339.6|94263.4|94293.1|94189.4|52
1653966250000|2022-05-31 03:04:10|94340.1|94197.9|94334.8|94198.8|94343.6|94206.6|94332.5|94179.2|30
1653966260000|2022-05-31 03:04:20|94333.5|94198.2|94304.3|94254.3|94346.9|94260.8|94291.8|94182.5|40
1653966270000|2022-05-31 03:04:30|94303.8|94253.8|94333.9|94191|94335.3|94253.8|94292.8|94190.2|33
1653966280000|2022-05-31 03:04:40|94330.2|94200.2|94333.4|94205.4|94336.3|94260|94294.8|94191.6|50
1653966290000|2022-05-31 03:04:50|94334|94202.6|94334|94202.5|94339.2|94262.4|94294.5|94191.4|40
1653966300000|2022-05-31 03:05:00|94336.8|94204.4|94331.2|94194|94336.8|94244.7|94294.7|94194|43
1653966310000|2022-05-31 03:05:10|94329.9|94192.6|94328.7|94200.6|94335.6|94200.6|94328.7|94188.1|19
1653966320000|2022-05-31 03:05:20|94329.1|94201.7|94328.7|94161.9|94332.1|94256.2|94286.1|94155.9|41
1653966330000|2022-05-31 03:05:30|94326.4|94155.2|94315.2|94168.7|94326.4|94235.4|94274.6|94155.2|47
1653966340000|2022-05-31 03:05:40|94317.3|94169.9|94318.8|94171.6|94318.9|94178.4|94311.5|94164.3|38
1653966350000|2022-05-31 03:05:50|94318.7|94171.5|94309.2|94181.8|94318.7|94223.6|94271.5|94170.4|32
1653966360000|2022-05-31 03:06:00|94311.6|94178.8|94273.1|94223.1|94311.6|94228.3|94273|94177.1|30
1653966370000|2022-05-31 03:06:10|94273|94223|94274.6|94224.6|94312.1|94227.4|94271.9|94180.9|45
1653966380000|2022-05-31 03:06:20|94312.3|94185.2|94275.4|94225.4|94314.5|94226.3|94274|94182.7|28
1653966390000|2022-05-31 03:06:30|94276.2|94226.2|94274.4|94224.4|94276.2|94226.2|94272.9|94222.9|35
1653966400000|2022-05-31 03:06:40|94274.3|94224.3|94295.2|94169.9|94301.3|94224.6|94254.4|94151.5|48
1653966410000|2022-05-31 03:06:50|94257.7|94207.7|94296.9|94162.7|94306|94216|94254.2|94146|56
1653966420000|2022-05-31 03:07:00|94262.9|94212.9|94266|94216|94296.5|94220.9|94258.8|94163.7|54
1653966430000|2022-05-31 03:07:10|94264.7|94214.7|94273.1|94223.1|94281.5|94231.5|94264.3|94214.3|54
1653966440000|2022-05-31 03:07:20|94273.9|94223.9|94274.8|94224.8|94280.2|94230.2|94270.4|94220.4|56
1653966450000|2022-05-31 03:07:30|94274.7|94224.7|94277.2|94227.2|94280.7|94230.7|94269.3|94219.3|50
1653966460000|2022-05-31 03:07:40|94273.6|94223.6|94263.8|94213.8|94279.3|94229.3|94263.1|94213.1|54
1653966470000|2022-05-31 03:07:50|94263.4|94213.4|94260.4|94210.4|94266.7|94216.7|94260.4|94210.4|28
1653966480000|2022-05-31 03:08:00|94260.5|94210.5|94260.6|94210.6|94262.2|94212.2|94257.4|94207.4|24
1653966490000|2022-05-31 03:08:10|94259.5|94209.5|94263|94213|94271.4|94221.4|94257|94207|35
1653966500000|2022-05-31 03:08:20|94264.5|94214.5|94260.4|94210.4|94274.6|94224.6|94259.6|94209.6|41
1653966510000|2022-05-31 03:08:30|94259.7|94209.7|94256.6|94206.6|94270|94220|94256.6|94206.6|35
1653966520000|2022-05-31 03:08:40|94256.2|94206.2|94261|94211|94262.2|94212.2|94254.4|94204.4|29
1653966530000|2022-05-31 03:08:50|94261.9|94211.9|94269.8|94219.8|94274.1|94224.1|94259.3|94209.3|35
1653966540000|2022-05-31 03:09:00|94269.7|94219.7|94272.5|94222.5|94272.5|94222.5|94267.9|94217.9|43
1653966550000|2022-05-31 03:09:10|94269.3|94219.3|94269.1|94219.1|94274.9|94224.9|94268.4|94218.4|53
1653966560000|2022-05-31 03:09:20|94269.2|94219.2|94258.5|94208.5|94272|94222|94257.8|94207.8|38
1653966570000|2022-05-31 03:09:30|94259.5|94209.5|94256.9|94206.9|94260.6|94210.6|94255.6|94205.6|22
1653966580000|2022-05-31 03:09:40|94256.1|94206.1|94259.8|94209.8|94266|94216|94255.4|94205.4|29
1653966590000|2022-05-31 03:09:50|94258.2|94208.2|94263.7|94213.7|94269.9|94219.9|94258.1|94208.1|45
1653966600000|2022-05-31 03:10:00|94263.9|94213.9|94273|94223|94277.5|94227.5|94261|94211|55
1653966610000|2022-05-31 03:10:10|94273.6|94223.6|94271.4|94221.4|94278.3|94228.3|94269.1|94219.1|53
1653966620000|2022-05-31 03:10:20|94270.1|94220.1|94272.1|94222.1|94272.3|94222.3|94269.4|94219.4|24
1653966630000|2022-05-31 03:10:30|94271.7|94221.7|94280.7|94230.7|94284.9|94234.9|94271|94221|54
1653966640000|2022-05-31 03:10:40|94280.5|94230.5|94280|94230|94283.5|94233.5|94277.5|94227.5|63
1653966650000|2022-05-31 03:10:50|94280.2|94230.2|94282.6|94232.6|94308.8|94235.6|94277.2|94180.3|61
1653966660000|2022-05-31 03:11:00|94282|94232|94289.2|94239.2|94290.6|94240.6|94274|94224|70
1653966670000|2022-05-31 03:11:10|94287.8|94237.8|94286.3|94236.3|94292.4|94242.4|94279.5|94229.5|69
1653966680000|2022-05-31 03:11:20|94283.4|94233.4|94295.7|94245.7|94298.1|94248.1|94282.3|94232.3|71
1653966690000|2022-05-31 03:11:30|94298.8|94248.8|94303.5|94253.5|94348.9|94256|94297|94199.4|59
1653966700000|2022-05-31 03:11:40|94303.2|94253.2|94313.5|94263.5|94352.6|94268.7|94298.9|94215.6|68
1653966710000|2022-05-31 03:11:50|94313.7|94263.7|94335.2|94285.2|94337.4|94287.4|94312.3|94262.3|60
1653966720000|2022-05-31 03:12:00|94334.9|94284.9|94327.8|94277.8|94368.7|94285.4|94327.8|94241.6|43
1653966730000|2022-05-31 03:12:10|94328|94278|94327|94277|94328|94278|94324.5|94274.5|47
1653966740000|2022-05-31 03:12:20|94327.5|94277.5|94324.4|94274.4|94328.2|94278.2|94324|94274|36
1653966750000|2022-05-31 03:12:30|94324.2|94274.2|94318.4|94268.4|94356.5|94275.5|94318.1|94230.5|38
1653966760000|2022-05-31 03:12:40|94319|94269|94310|94260|94319|94269|94309.4|94259.4|42
1653966770000|2022-05-31 03:12:50|94310.1|94260.1|94311.6|94261.6|94314.3|94264.3|94310.1|94260.1|43
1653966780000|2022-05-31 03:13:00|94311.7|94261.7|94309.8|94259.8|94311.9|94261.9|94308.7|94258.7|37
1653966790000|2022-05-31 03:13:10|94309.5|94259.5|94306.4|94256.4|94310.7|94260.7|94302.2|94252.2|29
1653966800000|2022-05-31 03:13:20|94306.6|94256.6|94310.8|94260.8|94314.8|94264.8|94303.8|94253.8|35
1653966810000|2022-05-31 03:13:30|94317.6|94267.6|94316.6|94266.6|94321.4|94271.4|94315.7|94265.7|32
1653966820000|2022-05-31 03:13:40|94315.6|94265.6|94314.6|94264.6|94353.9|94266.5|94314.6|94224.3|22
1653966830000|2022-05-31 03:13:50|94314|94264|94310.8|94260.8|94355.9|94264|94310.1|94217.4|26
1653966840000|2022-05-31 03:14:00|94352.9|94219.9|94311.9|94261.9|94355.1|94263.2|94310.8|94218.1|33
1653966850000|2022-05-31 03:14:10|94312.2|94262.2|94351|94217.7|94351|94262.5|94308.2|94217.7|25
1653966860000|2022-05-31 03:14:20|94347.4|94217.8|94302.9|94252.9|94350.3|94263.4|94295.6|94217.8|28
1653966870000|2022-05-31 03:14:30|94303.2|94253.2|94350.8|94219.1|94352.3|94256.2|94301.9|94217.5|35
1653966880000|2022-05-31 03:14:40|94309.9|94259.9|94334.4|94284.4|94371.2|94284.4|94308.9|94221.5|40
1653966890000|2022-05-31 03:14:50|94335.5|94285.5|94371.6|94240.7|94385.1|94290.8|94331.2|94238.6|45
1653966900000|2022-05-31 03:15:00|94333.9|94283.9|94326.1|94276.1|94371.2|94283.9|94326|94235.6|43
1653966910000|2022-05-31 03:15:10|94325.9|94275.9|94323.6|94273.6|94372.1|94283.1|94323.3|94232|46
1653966920000|2022-05-31 03:15:20|94323.2|94273.2|94319.3|94269.3|94323.2|94273.2|94316.7|94266.7|40
1653966930000|2022-05-31 03:15:30|94319.4|94269.4|94314.2|94264.2|94319.5|94269.5|94312.5|94262.5|34
1653966940000|2022-05-31 03:15:40|94314.1|94264.1|94315.6|94265.6|94319.8|94269.8|94312.7|94262.7|32
1653966950000|2022-05-31 03:15:50|94316.4|94266.4|94315.3|94265.3|94317.4|94267.4|94315.3|94265.3|19
1653966960000|2022-05-31 03:16:00|94315.5|94265.5|94317.2|94267.2|94318.4|94268.4|94315.3|94265.3|28
1653966970000|2022-05-31 03:16:10|94317.1|94267.1|94309.9|94259.9|94351.7|94267.1|94305.6|94221.7|35
1653966980000|2022-05-31 03:16:20|94352|94218.1|94313.4|94263.4|94352.6|94263.7|94308.3|94217.7|34
1653966990000|2022-05-31 03:16:30|94314.1|94264.1|94314.2|94264.2|94316.4|94266.4|94313.1|94263.1|26
1653967000000|2022-05-31 03:16:40|94314.4|94264.4|94310.1|94260.1|94314.4|94264.4|94308.4|94258.4|20
1653967010000|2022-05-31 03:16:50|94308.5|94258.5|94305.7|94255.7|94310.9|94260.9|94304.6|94254.6|28
1653967020000|2022-05-31 03:17:00|94305.8|94255.8|94318.5|94268.5|94319.7|94269.7|94302.4|94252.4|31
1653967030000|2022-05-31 03:17:10|94319|94269|94316.1|94266.1|94358|94269|94313.2|94220.7|19
1653967040000|2022-05-31 03:17:20|94315.7|94265.7|94312.7|94262.7|94354.4|94266.4|94308.9|94223|36
1653967050000|2022-05-31 03:17:30|94312.6|94262.6|94351.5|94226.1|94351.5|94270.6|94311.3|94225.8|24
1653967060000|2022-05-31 03:17:40|94360.3|94216.2|94316.8|94266.8|94360.3|94266.8|94312.8|94216.2|21
1653967070000|2022-05-31 03:17:50|94317|94267|94318.4|94268.4|94360.2|94272.5|94317|94226.9|25
1653967080000|2022-05-31 03:18:00|94318|94268|94311|94261|94318|94268|94304.3|94254.3|42
1653967090000|2022-05-31 03:18:10|94310.5|94260.5|94314.2|94264.2|94317.6|94267.6|94310.3|94260.3|37
1653967100000|2022-05-31 03:18:20|94314.1|94264.1|94310|94260|94351.8|94264.1|94309.6|94225.9|32
1653967110000|2022-05-31 03:18:30|94309|94259|94300.8|94250.8|94309.6|94259.6|94300.8|94250.8|28
1653967120000|2022-05-31 03:18:40|94300.7|94250.7|94296.6|94246.6|94304.8|94254.8|94295.9|94245.9|39
1653967130000|2022-05-31 03:18:50|94298|94248|94301.1|94251.1|94301.7|94251.7|94295.8|94245.8|35
1653967140000|2022-05-31 03:19:00|94299.7|94249.7|94305.6|94255.6|94344.6|94255.8|94296.4|94216|23
1653967150000|2022-05-31 03:19:10|94348.1|94208.4|94347.7|94219.7|94348.3|94260.1|94308.3|94208.4|22
1653967160000|2022-05-31 03:19:20|94309|94259|94303.8|94253.8|94309|94259|94303.5|94253.5|26
1653967170000|2022-05-31 03:19:30|94342.1|94216.5|94346.3|94217.1|94347.2|94254.6|94303.9|94214.2|18
1653967180000|2022-05-31 03:19:40|94344.8|94219.3|94306.3|94256.3|94346.4|94259.8|94305.3|94217.1|20
1653967190000|2022-05-31 03:19:50|94306.8|94256.8|94311.5|94261.5|94311.9|94261.9|94306.8|94256.8|17
1653967200000|2022-05-31 03:20:00|94318.1|94268.1|94314.9|94264.9|94360.5|94270.9|94314.3|94220.4|44
1653967210000|2022-05-31 03:20:10|94315.1|94265.1|94314.2|94264.2|94315.4|94265.4|94313.3|94263.3|34
1653967220000|2022-05-31 03:20:20|94314.1|94264.1|94314.8|94264.8|94316.6|94266.6|94313|94263|29
1653967230000|2022-05-31 03:20:30|94313.9|94263.9|94314|94264|94316.9|94266.9|94313.4|94263.4|31
1653967240000|2022-05-31 03:20:40|94313.9|94263.9|94313|94263|94314.7|94264.7|94312.7|94262.7|26
1653967250000|2022-05-31 03:20:50|94314|94264|94318.5|94268.5|94319.4|94269.4|94311.8|94261.8|30
1653967260000|2022-05-31 03:21:00|94315.8|94265.8|94316.3|94266.3|94319.2|94269.2|94309.6|94259.6|40
1653967270000|2022-05-31 03:21:10|94315.2|94265.2|94317.9|94267.9|94319.2|94269.2|94315.2|94265.2|27
1653967280000|2022-05-31 03:21:20|94317.1|94267.1|94318.7|94268.7|94318.7|94268.7|94315.6|94265.6|21
1653967290000|2022-05-31 03:21:30|94318.4|94268.4|94314.6|94264.6|94318.4|94268.4|94311.5|94261.5|45
1653967300000|2022-05-31 03:21:40|94313.8|94263.8|94313.2|94263.2|94315.1|94265.1|94310.4|94260.4|32
1653967310000|2022-05-31 03:21:50|94312.2|94262.2|94315.1|94265.1|94317.3|94267.3|94311.5|94261.5|19
1653967320000|2022-05-31 03:22:00|94314.6|94264.6|94315.4|94265.4|94315.4|94265.4|94313.3|94263.3|16
1653967330000|2022-05-31 03:22:10|94315.9|94265.9|94313.5|94263.5|94320|94270|94310.9|94260.9|28
1653967340000|2022-05-31 03:22:20|94312.8|94262.8|94303.6|94253.6|94317.7|94267.7|94303.6|94253.6|42
1653967350000|2022-05-31 03:22:30|94305|94255|94312.5|94262.5|94316.3|94266.3|94303.5|94253.5|42
1653967360000|2022-05-31 03:22:40|94312.8|94262.8|94318.8|94268.8|94318.8|94268.8|94311.6|94261.6|32
1653967370000|2022-05-31 03:22:50|94318.6|94268.6|94316.9|94266.9|94318.7|94268.7|94316.3|94266.3|28
1653967380000|2022-05-31 03:23:00|94316.3|94266.3|94318.1|94268.1|94319.5|94269.5|94315.4|94265.4|23
1653967390000|2022-05-31 03:23:10|94318.2|94268.2|94314|94264|94319.2|94269.2|94311.9|94261.9|37
1653967400000|2022-05-31 03:23:20|94313.9|94263.9|94324.9|94274.9|94328.4|94278.4|94313|94263|45
1653967410000|2022-05-31 03:23:30|94325.5|94275.5|94324.1|94274.1|94325.7|94275.7|94322.2|94272.2|21
1653967420000|2022-05-31 03:23:40|94324.5|94274.5|94336.6|94286.6|94337.6|94287.6|94324.5|94274.5|37
1653967430000|2022-05-31 03:23:50|94336.8|94286.8|94332.1|94282.1|94336.8|94286.8|94329.9|94279.9|30
1653967440000|2022-05-31 03:24:00|94332.3|94282.3|94334.5|94284.5|94336|94286|94332|94282|31
1653967450000|2022-05-31 03:24:10|94334.4|94284.4|94335|94285|94335.9|94285.9|94331.6|94281.6|25
1653967460000|2022-05-31 03:24:20|94334.8|94284.8|94333.5|94283.5|94335|94285|94331.4|94281.4|29
1653967470000|2022-05-31 03:24:30|94333.3|94283.3|94330.8|94280.8|94338.5|94288.5|94330.6|94280.6|25
1653967480000|2022-05-31 03:24:40|94331.1|94281.1|94338.3|94288.3|94340.5|94290.5|94327.7|94277.7|47
1653967490000|2022-05-31 03:24:50|94338.5|94288.5|94351.1|94301.1|94358.4|94308.4|94338.2|94288.2|53
1653967500000|2022-05-31 03:25:00|94351.5|94301.5|94364.5|94314.5|94364.5|94314.5|94347.6|94297.6|55
1653967510000|2022-05-31 03:25:10|94364.2|94314.2|94363.4|94313.4|94365.5|94315.5|94362.1|94312.1|47
1653967520000|2022-05-31 03:25:20|94362.8|94312.8|94361.3|94311.3|94363|94313|94359.4|94309.4|38
1653967530000|2022-05-31 03:25:30|94361.1|94311.1|94366.3|94316.3|94372.6|94322.6|94360.7|94310.7|43
1653967540000|2022-05-31 03:25:40|94365.6|94315.6|94358.1|94308.1|94366.5|94316.5|94358.1|94308.1|47
1653967550000|2022-05-31 03:25:50|94357.8|94307.8|94343.6|94293.6|94361.1|94311.1|94343.6|94293.6|54
1653967560000|2022-05-31 03:26:00|94343.4|94293.4|94342.9|94292.9|94344.6|94294.6|94338.1|94288.1|46
1653967570000|2022-05-31 03:26:10|94343|94293|94340.6|94290.6|94343.2|94293.2|94338.5|94288.5|26
1653967580000|2022-05-31 03:26:20|94340.7|94290.7|94364.1|94314.1|94367.1|94317.1|94340.7|94290.7|51
1653967590000|2022-05-31 03:26:30|94364.2|94314.2|94358.8|94308.8|94364.6|94314.6|94358.3|94308.3|44
1653967600000|2022-05-31 03:26:40|94358.6|94308.6|94364.2|94314.2|94366.2|94316.2|94358.1|94308.1|30
1653967610000|2022-05-31 03:26:50|94364|94314|94358.7|94308.7|94364.1|94314.1|94358.7|94308.7|26
1653967620000|2022-05-31 03:27:00|94359.1|94309.1|94356.8|94306.8|94362.4|94312.4|94354.1|94304.1|38
1653967630000|2022-05-31 03:27:10|94356.6|94306.6|94355.8|94305.8|94357.2|94307.2|94354.8|94304.8|27
1653967640000|2022-05-31 03:27:20|94356.6|94306.6|94351.1|94301.1|94356.6|94306.6|94350.9|94300.9|39
1653967650000|2022-05-31 03:27:30|94354.1|94304.1|94351.6|94301.6|94354.1|94304.1|94351.2|94301.2|29
1653967660000|2022-05-31 03:27:40|94350.9|94300.9|94349.8|94299.8|94352.2|94302.2|94347.7|94297.7|36
1653967670000|2022-05-31 03:27:50|94350.5|94300.5|94353.9|94303.9|94355.2|94305.2|94348.7|94298.7|28
1653967680000|2022-05-31 03:28:00|94354.2|94304.2|94353|94303|94356.4|94306.4|94352.3|94302.3|32
1653967690000|2022-05-31 03:28:10|94353.2|94303.2|94353.2|94303.2|94353.8|94303.8|94350.1|94300.1|29
1653967700000|2022-05-31 03:28:20|94353.5|94303.5|94352.9|94302.9|94355.3|94305.3|94352.5|94302.5|37
1653967710000|2022-05-31 03:28:30|94353.3|94303.3|94354.5|94304.5|94355.6|94305.6|94352.9|94302.9|30
1653967720000|2022-05-31 03:28:40|94354.8|94304.8|94356|94306|94358.8|94308.8|94353.6|94303.6|33
1653967730000|2022-05-31 03:28:50|94357.1|94307.1|94361.2|94311.2|94362|94312|94354.9|94304.9|30
1653967740000|2022-05-31 03:29:00|94361.1|94311.1|94365.6|94315.6|94366.5|94316.5|94360.7|94310.7|41
1653967750000|2022-05-31 03:29:10|94365.7|94315.7|94361.2|94311.2|94366.1|94316.1|94360.7|94310.7|28
1653967760000|2022-05-31 03:29:20|94360.8|94310.8|94365.4|94315.4|94365.5|94315.5|94359.6|94309.6|23
1653967770000|2022-05-31 03:29:30|94363.7|94313.7|94359.8|94309.8|94365.2|94315.2|94358|94308|28
1653967780000|2022-05-31 03:29:40|94360.2|94310.2|94363.1|94313.1|94364.4|94314.4|94358.3|94308.3|34
1653967790000|2022-05-31 03:29:50|94363.3|94313.3|94365.3|94315.3|94366.3|94316.3|94363.3|94313.3|33
1653967800000|2022-05-31 03:30:00|94365.2|94315.2|94356.5|94306.5|94365.2|94315.2|94356.3|94306.3|46
1653967810000|2022-05-31 03:30:10|94356.7|94306.7|94355.2|94305.2|94358|94308|94345.2|94295.2|44
1653967820000|2022-05-31 03:30:20|94354.8|94304.8|94348.4|94298.4|94355.4|94305.4|94346.7|94296.7|41
1653967830000|2022-05-31 03:30:30|94347.2|94297.2|94349.3|94299.3|94349.8|94299.8|94347.2|94297.2|31
1653967840000|2022-05-31 03:30:40|94348.4|94298.4|94352|94302|94357.2|94307.2|94348.4|94298.4|39
1653967850000|2022-05-31 03:30:50|94351.8|94301.8|94347.1|94297.1|94353.4|94303.4|94343.7|94293.7|36
1653967860000|2022-05-31 03:31:00|94346.7|94296.7|94341.9|94291.9|94346.9|94296.9|94341.9|94291.9|41
1653967870000|2022-05-31 03:31:10|94342.8|94292.8|94348.6|94298.6|94352|94302|94342.8|94292.8|41
1653967880000|2022-05-31 03:31:20|94348.8|94298.8|94349.5|94299.5|94350.5|94300.5|94347.3|94297.3|34
1653967890000|2022-05-31 03:31:30|94353.4|94303.4|94352|94302|94353.8|94303.8|94351.3|94301.3|19
1653967900000|2022-05-31 03:31:40|94352.1|94302.1|94359.6|94309.6|94366.6|94316.6|94351.8|94301.8|44
1653967910000|2022-05-31 03:31:50|94360.1|94310.1|94358|94308|94372.2|94322.2|94357.5|94307.5|49
1653967920000|2022-05-31 03:32:00|94357.9|94307.9|94359.3|94309.3|94372.8|94322.8|94355.7|94305.7|42
1653967930000|2022-05-31 03:32:10|94359.2|94309.2|94359.4|94309.4|94359.9|94309.9|94357.8|94307.8|23
1653967940000|2022-05-31 03:32:20|94359.8|94309.8|94361.1|94311.1|94362.3|94312.3|94358.7|94308.7|27
1653967950000|2022-05-31 03:32:30|94361.9|94311.9|94362.1|94312.1|94364.5|94314.5|94358.9|94308.9|27
1653967960000|2022-05-31 03:32:40|94362.3|94312.3|94364|94314|94367.8|94317.8|94359.7|94309.7|47
1653967970000|2022-05-31 03:32:50|94365.7|94315.7|94360.6|94310.6|94365.7|94315.7|94357|94307|43
1653967980000|2022-05-31 03:33:00|94360.7|94310.7|94358.2|94308.2|94360.7|94310.7|94357.6|94307.6|27
1653967990000|2022-05-31 03:33:10|94358.1|94308.1|94356.9|94306.9|94362.5|94312.5|94356.9|94306.9|48
1653968000000|2022-05-31 03:33:20|94357|94307|94356.3|94306.3|94360.1|94310.1|94355.7|94305.7|46
1653968010000|2022-05-31 03:33:30|94354.8|94304.8|94353.4|94303.4|94356.2|94306.2|94353.4|94303.4|27
1653968020000|2022-05-31 03:33:40|94353.9|94303.9|94356.8|94306.8|94359.4|94309.4|94353.8|94303.8|23
1653968030000|2022-05-31 03:33:50|94356.4|94306.4|94357|94307|94357.1|94307.1|94355.5|94305.5|19
1653968040000|2022-05-31 03:34:00|94354.9|94304.9|94354.8|94304.8|94355.3|94305.3|94353.7|94303.7|22
1653968050000|2022-05-31 03:34:10|94354.7|94304.7|94356.8|94306.8|94359.9|94309.9|94354.7|94304.7|27
1653968060000|2022-05-31 03:34:20|94357.2|94307.2|94353.9|94303.9|94359.1|94309.1|94352.1|94302.1|34
1653968070000|2022-05-31 03:34:30|94353.6|94303.6|94354.1|94304.1|94354.1|94304.1|94351.2|94301.2|15
1653968080000|2022-05-31 03:34:40|94354.3|94304.3|94356.6|94306.6|94360.1|94310.1|94354.1|94304.1|22
1653968090000|2022-05-31 03:34:50|94356.1|94306.1|94355.3|94305.3|94356.1|94306.1|94351.7|94301.7|29
1653968100000|2022-05-31 03:35:00|94355.5|94305.5|94355.1|94305.1|94357.1|94307.1|94353.1|94303.1|27
1653968110000|2022-05-31 03:35:10|94358.2|94308.2|94352.6|94302.6|94358.2|94308.2|94348.4|94298.4|37
1653968120000|2022-05-31 03:35:20|94353.6|94303.6|94350.5|94300.5|94353.6|94303.6|94349.8|94299.8|25
1653968130000|2022-05-31 03:35:30|94350|94300|94349|94299|94351.7|94301.7|94348.2|94298.2|24
1653968140000|2022-05-31 03:35:40|94348.3|94298.3|94348.4|94298.4|94349.6|94299.6|94346.7|94296.7|25
1653968150000|2022-05-31 03:35:50|94348.5|94298.5|94344.4|94294.4|94348.5|94298.5|94344.4|94294.4|25
1653968160000|2022-05-31 03:36:00|94345|94295|94336.9|94286.9|94345.4|94295.4|94336.9|94286.9|27
1653968170000|2022-05-31 03:36:10|94337.6|94287.6|94337.3|94287.3|94338.4|94288.4|94335.8|94285.8|23
1653968180000|2022-05-31 03:36:20|94335.7|94285.7|94341.9|94291.9|94342.5|94292.5|94335.7|94285.7|21
1653968190000|2022-05-31 03:36:30|94340.9|94290.9|94335.1|94285.1|94341.2|94291.2|94331.9|94281.9|23
1653968200000|2022-05-31 03:36:40|94336.8|94286.8|94334.3|94284.3|94337.4|94287.4|94332.4|94282.4|28
1653968210000|2022-05-31 03:36:50|94334.5|94284.5|94339.3|94289.3|94339.3|94289.3|94333.2|94283.2|20
1653968220000|2022-05-31 03:37:00|94339.1|94289.1|94341.1|94291.1|94343.8|94293.8|94338.7|94288.7|26
1653968230000|2022-05-31 03:37:10|94341.8|94291.8|94344.6|94294.6|94345|94295|94339.4|94289.4|28
1653968240000|2022-05-31 03:37:20|94344.8|94294.8|94347.4|94297.4|94349.7|94299.7|94344.6|94294.6|24
1653968250000|2022-05-31 03:37:30|94347.3|94297.3|94346|94296|94347.4|94297.4|94345.7|94295.7|27
1653968260000|2022-05-31 03:37:40|94345.8|94295.8|94350.8|94300.8|94350.8|94300.8|94344.5|94294.5|34
1653968270000|2022-05-31 03:37:50|94351.1|94301.1|94346.3|94296.3|94351.1|94301.1|94346.3|94296.3|19
1653968280000|2022-05-31 03:38:00|94346.5|94296.5|94352.5|94302.5|94352.5|94302.5|94345.2|94295.2|23
1653968290000|2022-05-31 03:38:10|94350.1|94300.1|94351.7|94301.7|94352.6|94302.6|94348.2|94298.2|34
1653968300000|2022-05-31 03:38:20|94352|94302|94350.2|94300.2|94352.8|94302.8|94350.2|94300.2|40
1653968310000|2022-05-31 03:38:30|94350.3|94300.3|94345|94295|94353.7|94303.7|94344.4|94294.4|37
1653968320000|2022-05-31 03:38:40|94345.4|94295.4|94339.6|94289.6|94345.4|94295.4|94339.6|94289.6|32
1653968330000|2022-05-31 03:38:50|94339.5|94289.5|94341.1|94291.1|94346.7|94296.7|94339.5|94289.5|44
1653968340000|2022-05-31 03:39:00|94340.9|94290.9|94337.6|94287.6|94341.5|94291.5|94337.3|94287.3|34
1653968350000|2022-05-31 03:39:10|94337.7|94287.7|94340.1|94290.1|94340.1|94290.1|94337.5|94287.5|19
1653968360000|2022-05-31 03:39:20|94340.2|94290.2|94336.2|94286.2|94340.3|94290.3|94335.2|94285.2|24
1653968370000|2022-05-31 03:39:30|94336.5|94286.5|94345.8|94295.8|94347.1|94297.1|94335.9|94285.9|36
1653968380000|2022-05-31 03:39:40|94345.1|94295.1|94345.3|94295.3|94349.7|94299.7|94344.9|94294.9|29
1653968390000|2022-05-31 03:39:50|94345|94295|94338.7|94288.7|94345|94295|94338.7|94288.7|37
1653968400000|2022-05-31 03:40:00|94338.6|94288.6|94343.6|94293.6|94344.1|94294.1|94336.4|94286.4|32
1653968410000|2022-05-31 03:40:10|94343.7|94293.7|94346|94296|94349.6|94299.6|94342.8|94292.8|31
1653968420000|2022-05-31 03:40:20|94345.9|94295.9|94343.9|94293.9|94346.4|94296.4|94343.3|94293.3|21
1653968430000|2022-05-31 03:40:30|94344.2|94294.2|94344.6|94294.6|94345.2|94295.2|94343.1|94293.1|27
1653968440000|2022-05-31 03:40:40|94344.9|94294.9|94345.4|94295.4|94348.1|94298.1|94343.8|94293.8|28
1653968450000|2022-05-31 03:40:50|94345.6|94295.6|94344.6|94294.6|94346.3|94296.3|94344.2|94294.2|16
1653968460000|2022-05-31 03:41:00|94344.2|94294.2|94342.8|94292.8|94345.2|94295.2|94342.7|94292.7|17
1653968470000|2022-05-31 03:41:10|94343.1|94293.1|94342.6|94292.6|94348.3|94298.3|94342|94292|22
1653968480000|2022-05-31 03:41:20|94341.9|94291.9|94336.6|94286.6|94342.3|94292.3|94336.5|94286.5|31
1653968490000|2022-05-31 03:41:30|94336.5|94286.5|94333.5|94283.5|94337.1|94287.1|94333.3|94283.3|29
1653968500000|2022-05-31 03:41:40|94333|94283|94337.6|94287.6|94337.9|94287.9|94332.3|94282.3|33
1653968510000|2022-05-31 03:41:50|94337.7|94287.7|94341|94291|94342.3|94292.3|94337.5|94287.5|25
1653968520000|2022-05-31 03:42:00|94340.9|94290.9|94338.9|94288.9|94340.9|94290.9|94338.2|94288.2|32
1653968530000|2022-05-31 03:42:10|94339.3|94289.3|94331|94281|94339.3|94289.3|94330.1|94280.1|32
1653968540000|2022-05-31 03:42:20|94330.6|94280.6|94335.1|94285.1|94337.4|94287.4|94330.6|94280.6|32
1653968550000|2022-05-31 03:42:30|94335.3|94285.3|94334.3|94284.3|94335.4|94285.4|94333.1|94283.1|23
1653968560000|2022-05-31 03:42:40|94334.1|94284.1|94331.3|94281.3|94334.5|94284.5|94330.7|94280.7|24
1653968570000|2022-05-31 03:42:50|94331.1|94281.1|94328.1|94278.1|94336|94286|94326|94276|35
1653968580000|2022-05-31 03:43:00|94327.9|94277.9|94322|94272|94329|94279|94322|94272|32
1653968590000|2022-05-31 03:43:10|94322.3|94272.3|94319.7|94269.7|94324.7|94274.7|94319.7|94269.7|32
1653968600000|2022-05-31 03:43:20|94319.8|94269.8|94316.3|94266.3|94319.8|94269.8|94314.3|94264.3|37
1653968610000|2022-05-31 03:43:30|94316.6|94266.6|94308.5|94258.5|94322.3|94272.3|94308.4|94258.4|35
1653968620000|2022-05-31 03:43:40|94308.7|94258.7|94305.5|94255.5|94309.9|94259.9|94305.5|94255.5|24
1653968630000|2022-05-31 03:43:50|94306|94256|94308.6|94258.6|94309.8|94259.8|94305.1|94255.1|27
1653968640000|2022-05-31 03:44:00|94308.8|94258.8|94293.7|94243.7|94308.8|94258.8|94292.9|94242.9|39
1653968650000|2022-05-31 03:44:10|94293.9|94243.9|94294.1|94244.1|94298|94248|94293.9|94243.9|32
1653968660000|2022-05-31 03:44:20|94294.8|94244.8|94297|94247|94299.9|94249.9|94294.7|94244.7|18
1653968670000|2022-05-31 03:44:30|94297.3|94247.3|94299.8|94249.8|94303.5|94253.5|94295.8|94245.8|34
1653968680000|2022-05-31 03:44:40|94299.7|94249.7|94303.4|94253.4|94305.2|94255.2|94296.6|94246.6|40
1653968690000|2022-05-31 03:44:50|94306.2|94256.2|94306.2|94256.2|94313.5|94263.5|94305.6|94255.6|52
1653968700000|2022-05-31 03:45:00|94306.8|94256.8|94298.6|94248.6|94306.8|94256.8|94297.8|94247.8|33
1653968710000|2022-05-31 03:45:10|94298.8|94248.8|94315.3|94265.3|94315.3|94265.3|94297.7|94247.7|41
1653968720000|2022-05-31 03:45:20|94314.4|94264.4|94312.7|94262.7|94318.9|94268.9|94311.3|94261.3|47
1653968730000|2022-05-31 03:45:30|94311.7|94261.7|94315.5|94265.5|94316.1|94266.1|94311.1|94261.1|42
1653968740000|2022-05-31 03:45:40|94315|94265|94314|94264|94315|94265|94313.8|94263.8|26
1653968750000|2022-05-31 03:45:50|94314.2|94264.2|94312.3|94262.3|94314.3|94264.3|94310.6|94260.6|24
1653968760000|2022-05-31 03:46:00|94311.4|94261.4|94307.2|94257.2|94326.6|94276.6|94307.2|94257.2|43
1653968770000|2022-05-31 03:46:10|94313.1|94263.1|94314.1|94264.1|94315|94265|94311.5|94261.5|37
1653968780000|2022-05-31 03:46:20|94314.2|94264.2|94312.6|94262.6|94314.9|94264.9|94312.2|94262.2|19
1653968790000|2022-05-31 03:46:30|94312.5|94262.5|94318.4|94268.4|94319|94269|94312.5|94262.5|20
1653968800000|2022-05-31 03:46:40|94317.1|94267.1|94313.8|94263.8|94317.1|94267.1|94312.6|94262.6|21
1653968810000|2022-05-31 03:46:50|94316.8|94266.8|94312.2|94262.2|94316.8|94266.8|94307.6|94257.6|37
1653968820000|2022-05-31 03:47:00|94310.9|94260.9|94301.7|94251.7|94310.9|94260.9|94300.3|94250.3|37
1653968830000|2022-05-31 03:47:10|94303.5|94253.5|94302|94252|94306.6|94256.6|94300.6|94250.6|39
1653968840000|2022-05-31 03:47:20|94301.8|94251.8|94308|94258|94308|94258|94301.2|94251.2|36
1653968850000|2022-05-31 03:47:30|94308.1|94258.1|94302.8|94252.8|94308.3|94258.3|94302.3|94252.3|23
1653968860000|2022-05-31 03:47:40|94303|94253|94307.4|94257.4|94311.3|94261.3|94301.9|94251.9|28
1653968870000|2022-05-31 03:47:50|94307.3|94257.3|94306.4|94256.4|94307.8|94257.8|94306.1|94256.1|22
1653968880000|2022-05-31 03:48:00|94306.2|94256.2|94305|94255|94306.5|94256.5|94304.8|94254.8|16
1653968890000|2022-05-31 03:48:10|94305.3|94255.3|94307|94257|94311.6|94261.6|94304.8|94254.8|29
1653968900000|2022-05-31 03:48:20|94312.4|94262.4|94318|94268|94318|94268|94309.3|94259.3|41
1653968910000|2022-05-31 03:48:30|94317.9|94267.9|94332|94282|94351.6|94286.8|94317.9|94216.9|50
1653968920000|2022-05-31 03:48:40|94332.4|94282.4|94331.1|94281.1|94336.2|94286.2|94331.1|94281.1|37
1653968930000|2022-05-31 03:48:50|94330.8|94280.8|94327.5|94277.5|94330.8|94280.8|94327.1|94277.1|25
1653968940000|2022-05-31 03:49:00|94328|94278|94325.5|94275.5|94328|94278|94325.5|94275.5|17
1653968950000|2022-05-31 03:49:10|94326.3|94276.3|94318.5|94268.5|94326.3|94276.3|94315.7|94265.7|29
1653968960000|2022-05-31 03:49:20|94316.5|94266.5|94318.6|94268.6|94318.6|94268.6|94316.4|94266.4|15
1653968970000|2022-05-31 03:49:30|94318.4|94268.4|94315.1|94265.1|94318.9|94268.9|94314.8|94264.8|21
1653968980000|2022-05-31 03:49:40|94315.4|94265.4|94317.7|94267.7|94320.9|94270.9|94314.2|94264.2|22
1653968990000|2022-05-31 03:49:50|94318.4|94268.4|94319.5|94269.5|94319.8|94269.8|94316.8|94266.8|17
1653969000000|2022-05-31 03:50:00|94319.1|94269.1|94322.9|94272.9|94326.6|94276.6|94319.1|94269.1|27
1653969010000|2022-05-31 03:50:10|94323|94273|94321.7|94271.7|94323|94273|94320.8|94270.8|14
1653969020000|2022-05-31 03:50:20|94324.1|94274.1|94320.1|94270.1|94324.1|94274.1|94320.1|94270.1|21
1653969030000|2022-05-31 03:50:30|94320.8|94270.8|94319.7|94269.7|94322.1|94272.1|94318.9|94268.9|20
1653969040000|2022-05-31 03:50:40|94319.9|94269.9|94316.4|94266.4|94319.9|94269.9|94315.9|94265.9|22
1653969050000|2022-05-31 03:50:50|94316.1|94266.1|94320.9|94270.9|94324.2|94274.2|94315.2|94265.2|14
1653969060000|2022-05-31 03:51:00|94321.1|94271.1|94317.6|94267.6|94321.1|94271.1|94317.6|94267.6|19
1653969070000|2022-05-31 03:51:10|94317.5|94267.5|94316|94266|94318.5|94268.5|94316|94266|22
1653969080000|2022-05-31 03:51:20|94316.1|94266.1|94313.3|94263.3|94316.1|94266.1|94313.3|94263.3|19
1653969090000|2022-05-31 03:51:30|94313|94263|94309.8|94259.8|94314|94264|94309.8|94259.8|18
1653969100000|2022-05-31 03:51:40|94310.3|94260.3|94314.9|94264.9|94317.1|94267.1|94310.2|94260.2|13
1653969110000|2022-05-31 03:51:50|94314.1|94264.1|94308.1|94258.1|94314.1|94264.1|94307.7|94257.7|33
1653969120000|2022-05-31 03:52:00|94307.8|94257.8|94308|94258|94308|94258|94306.3|94256.3|17
1653969130000|2022-05-31 03:52:10|94307.9|94257.9|94312.4|94262.4|94313.5|94263.5|94307.9|94257.9|19
1653969140000|2022-05-31 03:52:20|94312.8|94262.8|94310|94260|94312.8|94262.8|94309.2|94259.2|9
1653969150000|2022-05-31 03:52:30|94310.3|94260.3|94312.8|94262.8|94313.6|94263.6|94310|94260|8
1653969160000|2022-05-31 03:52:40|94312.1|94262.1|94311.8|94261.8|94312.7|94262.7|94310.3|94260.3|16
1653969170000|2022-05-31 03:52:50|94312|94262|94309.8|94259.8|94313.3|94263.3|94309.7|94259.7|20
1653969180000|2022-05-31 03:53:00|94309.5|94259.5|94311.7|94261.7|94313.9|94263.9|94309.5|94259.5|16
1653969190000|2022-05-31 03:53:10|94311.9|94261.9|94311.5|94261.5|94313|94263|94311.5|94261.5|10
1653969200000|2022-05-31 03:53:20|94310.8|94260.8|94308.8|94258.8|94311.6|94261.6|94308.5|94258.5|9
1653969210000|2022-05-31 03:53:30|94308.1|94258.1|94311.7|94261.7|94315|94265|94308.1|94258.1|16
1653969220000|2022-05-31 03:53:40|94312.1|94262.1|94307.1|94257.1|94312.1|94262.1|94307|94257|19
1653969230000|2022-05-31 03:53:50|94305.8|94255.8|94323.5|94273.5|94323.5|94273.5|94302.9|94252.9|31
1653969240000|2022-05-31 03:54:00|94325.1|94275.1|94317.7|94267.7|94325.1|94275.1|94317.2|94267.2|36
1653969250000|2022-05-31 03:54:10|94317.5|94267.5|94318.7|94268.7|94319.3|94269.3|94317.5|94267.5|26
1653969260000|2022-05-31 03:54:20|94319|94269|94318.3|94268.3|94320|94270|94317.4|94267.4|27
1653969270000|2022-05-31 03:54:30|94318.7|94268.7|94314|94264|94318.7|94268.7|94312.8|94262.8|26
1653969280000|2022-05-31 03:54:40|94314.2|94264.2|94319.1|94269.1|94320.1|94270.1|94313.4|94263.4|32
1653969290000|2022-05-31 03:54:50|94319.5|94269.5|94316.7|94266.7|94319.5|94269.5|94316.6|94266.6|20
1653969300000|2022-05-31 03:55:00|94316.6|94266.6|94318.3|94268.3|94319.6|94269.6|94315.5|94265.5|24
1653969310000|2022-05-31 03:55:10|94316.9|94266.9|94313.2|94263.2|94317.8|94267.8|94312.9|94262.9|19
1653969320000|2022-05-31 03:55:20|94314.2|94264.2|94315.4|94265.4|94321.3|94271.3|94314|94264|29
1653969330000|2022-05-31 03:55:30|94314.9|94264.9|94317.5|94267.5|94317.5|94267.5|94314.9|94264.9|24
1653969340000|2022-05-31 03:55:40|94317.2|94267.2|94313.2|94263.2|94318.2|94268.2|94312.6|94262.6|29
1653969350000|2022-05-31 03:55:50|94313.1|94263.1|94315.3|94265.3|94318.7|94268.7|94313.1|94263.1|24
1653969360000|2022-05-31 03:56:00|94315.5|94265.5|94316.2|94266.2|94316.5|94266.5|94313.6|94263.6|23
1653969370000|2022-05-31 03:56:10|94316.6|94266.6|94314.1|94264.1|94316.6|94266.6|94314.1|94264.1|16
1653969380000|2022-05-31 03:56:20|94313.9|94263.9|94308.8|94258.8|94314.1|94264.1|94307|94257|31
1653969390000|2022-05-31 03:56:30|94308.7|94258.7|94307.5|94257.5|94313.7|94263.7|94306.8|94256.8|24
1653969400000|2022-05-31 03:56:40|94307.8|94257.8|94308.2|94258.2|94309.3|94259.3|94307.1|94257.1|27
1653969410000|2022-05-31 03:56:50|94308.1|94258.1|94302.1|94252.1|94308.9|94258.9|94301.8|94251.8|35
1653969420000|2022-05-31 03:57:00|94301.9|94251.9|94302.7|94252.7|94303.3|94253.3|94297.9|94247.9|29
1653969430000|2022-05-31 03:57:10|94302.6|94252.6|94305.2|94255.2|94305.8|94255.8|94300.1|94250.1|24
1653969440000|2022-05-31 03:57:20|94305|94255|94298.4|94248.4|94305|94255|94297.8|94247.8|25
1653969450000|2022-05-31 03:57:30|94300.2|94250.2|94301.3|94251.3|94302.7|94252.7|94300|94250|34
1653969460000|2022-05-31 03:57:40|94301.2|94251.2|94304|94254|94304.6|94254.6|94298.7|94248.7|27
1653969470000|2022-05-31 03:57:50|94303.9|94253.9|94293.4|94243.4|94303.9|94253.9|94293.4|94243.4|29
1653969480000|2022-05-31 03:58:00|94293.2|94243.2|94293.6|94243.6|94296.4|94246.4|94292.5|94242.5|35
1653969490000|2022-05-31 03:58:10|94293.8|94243.8|94288.6|94238.6|94295.2|94245.2|94282.3|94232.3|51
1653969500000|2022-05-31 03:58:20|94288.8|94238.8|94289.7|94239.7|94291.1|94241.1|94286.2|94236.2|35
1653969510000|2022-05-31 03:58:30|94289.5|94239.5|94289.1|94239.1|94291.4|94241.4|94287|94237|30
1653969520000|2022-05-31 03:58:40|94289.3|94239.3|94285.5|94235.5|94289.4|94239.4|94280.8|94230.8|38
1653969530000|2022-05-31 03:58:50|94285.8|94235.8|94281.2|94231.2|94286.2|94236.2|94280.1|94230.1|29
1653969540000|2022-05-31 03:59:00|94280.8|94230.8|94282.6|94232.6|94283.1|94233.1|94279.4|94229.4|33
1653969550000|2022-05-31 03:59:10|94283.1|94233.1|94296.2|94246.2|94296.2|94246.2|94282.8|94232.8|37
1653969560000|2022-05-31 03:59:20|94296.3|94246.3|94291.9|94241.9|94297.1|94247.1|94288.4|94238.4|28
1653969570000|2022-05-31 03:59:30|94292.5|94242.5|94296.6|94246.6|94296.6|94246.6|94288.9|94238.9|29
1653969580000|2022-05-31 03:59:40|94293.8|94243.8|94293.6|94243.6|94295|94245|94292.3|94242.3|23
1653969590000|2022-05-31 03:59:50|94291.4|94241.4|94290.9|94240.9|94292.4|94242.4|94290|94240|21
1653969600000|2022-05-31 04:00:00|94291.4|94241.4|94296.7|94246.7|94322|94251.6|94290.8|94184.1|37
1653969610000|2022-05-31 04:00:10|94297.2|94247.2|94297.2|94247.2|94329.9|94249.4|94293.5|94191.5|35
1653969620000|2022-05-31 04:00:20|94295.6|94245.6|94296.7|94246.7|94336.5|94253|94291.9|94199.7|46
1653969630000|2022-05-31 04:00:30|94297.1|94247.1|94325|94197.2|94329.5|94250.1|94284.5|94196.7|29
1653969640000|2022-05-31 04:00:40|94289|94239|94293.6|94243.6|94328.4|94245.7|94287.7|94198.1|21
1653969650000|2022-05-31 04:00:50|94293.3|94243.3|94293.9|94243.9|94298.9|94248.9|94293|94243|26
1653969660000|2022-05-31 04:01:00|94293.8|94243.8|94289|94239|94322.2|94243.8|94279.7|94180.3|44
1653969670000|2022-05-31 04:01:10|94289.1|94239.1|94287.5|94237.5|94289.8|94239.8|94285.2|94235.2|30
1653969680000|2022-05-31 04:01:20|94287.6|94237.6|94286.9|94236.9|94290.2|94240.2|94286.9|94236.9|40
1653969690000|2022-05-31 04:01:30|94287.3|94237.3|94288.3|94238.3|94289.9|94239.9|94283.8|94233.8|44
1653969700000|2022-05-31 04:01:40|94288.7|94238.7|94286.2|94236.2|94290.3|94240.3|94286|94236|24
1653969710000|2022-05-31 04:01:50|94287.2|94237.2|94272.4|94222.4|94311.4|94241|94271.8|94171.6|31
1653969720000|2022-05-31 04:02:00|94274.4|94224.4|94279.4|94229.4|94310.2|94231.1|94271.8|94176.4|27
1653969730000|2022-05-31 04:02:10|94280.4|94230.4|94283.4|94233.4|94283.4|94233.4|94277.5|94227.5|28
1653969740000|2022-05-31 04:02:20|94284.8|94234.8|94279.8|94229.8|94284.8|94234.8|94279.1|94229.1|19
1653969750000|2022-05-31 04:02:30|94279.4|94229.4|94280.2|94230.2|94317.8|94233.4|94277.8|94150.2|28
1653969760000|2022-05-31 04:02:40|94315.7|94190.2|94284.8|94234.8|94317.5|94237.7|94282.4|94169.5|24
1653969770000|2022-05-31 04:02:50|94284.9|94234.9|94290.8|94240.8|94292.5|94242.5|94284.3|94234.3|26
1653969780000|2022-05-31 04:03:00|94294.3|94244.3|94298.5|94248.5|94327.2|94249.6|94286.6|94188|42
1653969790000|2022-05-31 04:03:10|94298.4|94248.4|94326.6|94201.2|94329.1|94248.5|94287.2|94184.5|36
1653969800000|2022-05-31 04:03:20|94326.5|94246.6|94297.4|94247.4|94331.5|94248.9|94293.3|94197.7|33
1653969810000|2022-05-31 04:03:30|94296.2|94246.2|94332.8|94207.8|94333.6|94247.5|94294.1|94206.8|28
1653969820000|2022-05-31 04:03:40|94295.2|94245.2|94304|94254|94306|94256|94295.2|94245.2|28
1653969830000|2022-05-31 04:03:50|94304.1|94254.1|94301.8|94251.8|94304.7|94254.7|94301.1|94251.1|24
1653969840000|2022-05-31 04:04:00|94302.2|94252.2|94300.5|94250.5|94306|94256|94300.2|94250.2|24
1653969850000|2022-05-31 04:04:10|94300.3|94250.3|94300|94250|94300.9|94250.9|94299|94249|28
1653969860000|2022-05-31 04:04:20|94327.5|94198.1|94333.1|94204.2|94334.3|94248.4|94289.9|94195.9|34
1653969870000|2022-05-31 04:04:30|94331.9|94204.3|94334.9|94203.9|94335.8|94251.1|94294|94195.3|33
1653969880000|2022-05-31 04:04:40|94335|94202.4|94303.9|94253.9|94335.2|94257|94303.2|94202.3|35
1653969890000|2022-05-31 04:04:50|94303.2|94253.2|94304|94254|94305.1|94255.1|94302.5|94252.5|30
1653969900000|2022-05-31 04:05:00|94304.3|94254.3|94306.2|94256.2|94308.8|94258.8|94302.9|94252.9|31
1653969910000|2022-05-31 04:05:10|94306.6|94256.6|94302.1|94252.1|94306.8|94256.8|94301.1|94251.1|25
1653969920000|2022-05-31 04:05:20|94303.5|94253.5|94305.4|94255.4|94309.7|94259.7|94303.4|94253.4|21
1653969930000|2022-05-31 04:05:30|94305.7|94255.7|94333.7|94200.1|94334.3|94259.3|94302.4|94189.1|26
1653969940000|2022-05-31 04:05:40|94292.6|94242.6|94303.7|94253.7|94308|94258|94292.6|94242.6|27
1653969950000|2022-05-31 04:05:50|94302.3|94252.3|94300.3|94250.3|94303.6|94253.6|94300.3|94250.3|18
1653969960000|2022-05-31 04:06:00|94300.5|94250.5|94286|94236|94326|94252.7|94286|94194.2|30
1653969970000|2022-05-31 04:06:10|94288.4|94238.4|94298.1|94248.1|94299.4|94249.4|94288.4|94238.4|27
1653969980000|2022-05-31 04:06:20|94298|94248|94305|94255|94305|94255|94298|94248|29
1653969990000|2022-05-31 04:06:30|94304.8|94254.8|94299.8|94249.8|94305|94255|94299.8|94249.8|29
1653970000000|2022-05-31 04:06:40|94299.6|94249.6|94293.4|94243.4|94322.2|94250.7|94286.5|94195.1|37
1653970010000|2022-05-31 04:06:50|94293.3|94243.3|94321.8|94194.4|94323.2|94243.8|94291.7|94188.9|28
1653970020000|2022-05-31 04:07:00|94321.9|94194.5|94305.1|94255.1|94322.8|94256.6|94289.2|94192|34
1653970030000|2022-05-31 04:07:10|94305.7|94255.7|94301.3|94251.3|94332|94255.7|94290.8|94197.9|24
1653970040000|2022-05-31 04:07:20|94302.1|94252.1|94296.8|94246.8|94328.3|94252.1|94292|94201.7|30
1653970050000|2022-05-31 04:07:30|94296.7|94246.7|94301.2|94251.2|94334.2|94251.2|94296.7|94208.1|22
1653970060000|2022-05-31 04:07:40|94301.6|94251.6|94308.5|94258.5|94308.5|94258.5|94301.2|94251.2|34
1653970070000|2022-05-31 04:07:50|94308.3|94258.3|94304.8|94254.8|94308.4|94258.4|94304.1|94254.1|23
1653970080000|2022-05-31 04:08:00|94305.9|94255.9|94307.9|94257.9|94309.5|94259.5|94303.8|94253.8|26
1653970090000|2022-05-31 04:08:10|94308.1|94258.1|94294.1|94244.1|94338.2|94258.1|94294.1|94206.8|31
1653970100000|2022-05-31 04:08:20|94301.5|94251.5|94302.5|94252.5|94305.5|94255.5|94300.9|94250.9|39
1653970110000|2022-05-31 04:08:30|94302.7|94252.7|94305.3|94255.3|94306.8|94256.8|94301.6|94251.6|14
1653970120000|2022-05-31 04:08:40|94305.5|94255.5|94303.9|94253.9|94305.5|94255.5|94301.6|94251.6|24
1653970130000|2022-05-31 04:08:50|94304.1|94254.1|94303.3|94253.3|94305.9|94255.9|94299.9|94249.9|22
1653970140000|2022-05-31 04:09:00|94303.4|94253.4|94305.5|94255.5|94305.8|94255.8|94297.4|94247.4|33
1653970150000|2022-05-31 04:09:10|94305.6|94255.6|94297.9|94247.9|94308.1|94258.1|94295.8|94245.8|19
1653970160000|2022-05-31 04:09:20|94297.3|94247.3|94294.6|94244.6|94305.1|94255.1|94291.5|94241.5|31
1653970170000|2022-05-31 04:09:30|94295.4|94245.4|94296.7|94246.7|94298.8|94248.8|94295.2|94245.2|35
1653970180000|2022-05-31 04:09:40|94296.5|94246.5|94291.4|94241.4|94296.9|94246.9|94287|94237|23
1653970190000|2022-05-31 04:09:50|94291.2|94241.2|94297.9|94247.9|94299.8|94249.8|94288.9|94238.9|24
1653970200000|2022-05-31 04:10:00|94296.7|94246.7|94293.1|94243.1|94324.4|94246.7|94283|94193.4|34
1653970210000|2022-05-31 04:10:10|94293.7|94243.7|94293.7|94243.7|94293.8|94243.8|94292|94242|23
1653970220000|2022-05-31 04:10:20|94293.3|94243.3|94294.5|94244.5|94294.6|94244.6|94292.5|94242.5|18
1653970230000|2022-05-31 04:10:30|94294.9|94244.9|94299.9|94249.9|94323.5|94250.2|94289.1|94195|24
1653970240000|2022-05-31 04:10:40|94300|94250|94298.3|94248.3|94300.3|94250.3|94297.9|94247.9|13
1653970250000|2022-05-31 04:10:50|94299.2|94249.2|94298.9|94248.9|94299.5|94249.5|94297.9|94247.9|17
1653970260000|2022-05-31 04:11:00|94298.8|94248.8|94293.6|94243.6|94325.7|94249.6|94284.2|94189.3|36
1653970270000|2022-05-31 04:11:10|94292.7|94242.7|94299|94249|94301.3|94251.3|94292.7|94242.7|17
1653970280000|2022-05-31 04:11:20|94298.7|94248.7|94298.4|94248.4|94300.5|94250.5|94297.9|94247.9|24
1653970290000|2022-05-31 04:11:30|94298.6|94248.6|94308.7|94258.7|94309.5|94259.5|94295.5|94245.5|43
1653970300000|2022-05-31 04:11:40|94310.2|94260.2|94310|94260|94311.6|94261.6|94309.1|94259.1|34
1653970310000|2022-05-31 04:11:50|94310.1|94260.1|94307.5|94257.5|94313.8|94263.8|94304.6|94254.6|34
1653970320000|2022-05-31 04:12:00|94307.4|94257.4|94316.5|94266.5|94318.3|94268.3|94305.8|94255.8|44
1653970330000|2022-05-31 04:12:10|94317.3|94267.3|94324.3|94274.3|94324.6|94274.6|94307.3|94257.3|50
1653970340000|2022-05-31 04:12:20|94324.6|94274.6|94315.4|94265.4|94325.1|94275.1|94303.1|94253.1|38
1653970350000|2022-05-31 04:12:30|94316.1|94266.1|94319.9|94269.9|94321.1|94271.1|94315.4|94265.4|34
1653970360000|2022-05-31 04:12:40|94320|94270|94315|94265|94320|94270|94309.8|94259.8|27
1653970370000|2022-05-31 04:12:50|94315.6|94265.6|94313.9|94263.9|94315.6|94265.6|94313.4|94263.4|14
1653970380000|2022-05-31 04:13:00|94314|94264|94318.6|94268.6|94320.3|94270.3|94312.8|94262.8|26
1653970390000|2022-05-31 04:13:10|94306.3|94256.3|94317.1|94267.1|94318.6|94268.6|94304.7|94254.7|28
1653970400000|2022-05-31 04:13:20|94316.7|94266.7|94319.2|94269.2|94319.6|94269.6|94316.1|94266.1|32
1653970410000|2022-05-31 04:13:30|94319.5|94269.5|94315|94265|94321.2|94271.2|94311.9|94261.9|26
1653970420000|2022-05-31 04:13:40|94314.8|94264.8|94309.3|94259.3|94315.1|94265.1|94306.7|94256.7|25
1653970430000|2022-05-31 04:13:50|94314.9|94264.9|94301.6|94251.6|94314.9|94264.9|94299.5|94249.5|25
1653970440000|2022-05-31 04:14:00|94302.1|94252.1|94311.2|94261.2|94311.6|94261.6|94302|94252|23
1653970450000|2022-05-31 04:14:10|94310.4|94260.4|94297.9|94247.9|94311.5|94261.5|94297.9|94247.9|19
1653970460000|2022-05-31 04:14:20|94299.5|94249.5|94303.8|94253.8|94306.4|94256.4|94298.3|94248.3|23
1653970470000|2022-05-31 04:14:30|94303.9|94253.9|94310.8|94260.8|94312.1|94262.1|94303.9|94253.9|32
1653970480000|2022-05-31 04:14:40|94315.7|94265.7|94313.7|94263.7|94315.7|94265.7|94305.9|94255.9|24
1653970490000|2022-05-31 04:14:50|94314.3|94264.3|94313|94263|94314.7|94264.7|94312.8|94262.8|23
1653970500000|2022-05-31 04:15:00|94312.6|94262.6|94310.5|94260.5|94312.9|94262.9|94298.5|94248.5|25
1653970510000|2022-05-31 04:15:10|94310.7|94260.7|94314.3|94264.3|94316.2|94266.2|94308.6|94258.6|26
1653970520000|2022-05-31 04:15:20|94313.2|94263.2|94311.1|94261.1|94314|94264|94311.1|94261.1|17
1653970530000|2022-05-31 04:15:30|94313.9|94263.9|94311.7|94261.7|94315.3|94265.3|94304.5|94254.5|47
1653970540000|2022-05-31 04:15:40|94311.5|94261.5|94313.6|94263.6|94314.9|94264.9|94309.7|94259.7|26
1653970550000|2022-05-31 04:15:50|94312|94262|94304.8|94254.8|94335.3|94262|94295.6|94193.9|27
1653970560000|2022-05-31 04:16:00|94304.5|94254.5|94304|94254|94307.5|94257.5|94303.5|94253.5|18
1653970570000|2022-05-31 04:16:10|94303.5|94253.5|94307|94257|94307.2|94257.2|94303.5|94253.5|24
1653970580000|2022-05-31 04:16:20|94307.1|94257.1|94307.1|94257.1|94307.2|94257.2|94304.7|94254.7|16
1653970590000|2022-05-31 04:16:30|94308.1|94258.1|94301.2|94251.2|94330.6|94259.1|94298.5|94192.6|36
1653970600000|2022-05-31 04:16:40|94300.7|94250.7|94306.4|94256.4|94306.4|94256.4|94300.2|94250.2|21
1653970610000|2022-05-31 04:16:50|94305.8|94255.8|94306.5|94256.5|94308.4|94258.4|94305.5|94255.5|20
1653970620000|2022-05-31 04:17:00|94305.4|94255.4|94304.6|94254.6|94305.4|94255.4|94303.9|94253.9|17
1653970630000|2022-05-31 04:17:10|94304.4|94254.4|94303.4|94253.4|94305.3|94255.3|94302.7|94252.7|22
1653970640000|2022-05-31 04:17:20|94303.3|94253.3|94305.4|94255.4|94306.4|94256.4|94303|94253|18
1653970650000|2022-05-31 04:17:30|94305.5|94255.5|94299|94249|94305.5|94255.5|94293.3|94243.3|19
1653970660000|2022-05-31 04:17:40|94299.9|94249.9|94304.8|94254.8|94306.5|94256.5|94298.8|94248.8|22
1653970670000|2022-05-31 04:17:50|94305.4|94255.4|94293.6|94243.6|94305.7|94255.7|94293.6|94243.6|23
1653970680000|2022-05-31 04:18:00|94293.8|94243.8|94298.1|94248.1|94300.8|94250.8|94291.1|94241.1|34
1653970690000|2022-05-31 04:18:10|94298.7|94248.7|94302|94252|94304.1|94254.1|94298.7|94248.7|18
1653970700000|2022-05-31 04:18:20|94301.7|94251.7|94305.2|94255.2|94305.4|94255.4|94299.6|94249.6|16
1653970710000|2022-05-31 04:18:30|94305|94255|94306.5|94256.5|94309.2|94259.2|94305|94255|25
1653970720000|2022-05-31 04:18:40|94305.9|94255.9|94297.2|94247.2|94305.9|94255.9|94294.6|94244.6|27
1653970730000|2022-05-31 04:18:50|94296.4|94246.4|94297.6|94247.6|94303.3|94253.3|94295.8|94245.8|25
1653970740000|2022-05-31 04:19:00|94300.8|94250.8|94299.3|94249.3|94302.1|94252.1|94299.3|94249.3|17
1653970750000|2022-05-31 04:19:10|94298.7|94248.7|94300.4|94250.4|94300.9|94250.9|94298.7|94248.7|22
1653970760000|2022-05-31 04:19:20|94300.5|94250.5|94304.2|94254.2|94304.2|94254.2|94300.2|94250.2|15
1653970770000|2022-05-31 04:19:30|94304|94254|94302.9|94252.9|94306.1|94256.1|94302.9|94252.9|31
1653970780000|2022-05-31 04:19:40|94303.3|94253.3|94303.2|94253.2|94303.5|94253.5|94302.1|94252.1|15
1653970790000|2022-05-31 04:19:50|94303.3|94253.3|94303.6|94253.6|94307.2|94257.2|94303.3|94253.3|22
1653970800000|2022-05-31 04:20:00|94304.3|94254.3|94302.6|94252.6|94304.3|94254.3|94302.4|94252.4|33
1653970810000|2022-05-31 04:20:10|94302.4|94252.4|94301|94251|94302.8|94252.8|94301|94251|28
1653970820000|2022-05-31 04:20:20|94301.4|94251.4|94300.1|94250.1|94301.6|94251.6|94289.1|94239.1|25
1653970830000|2022-05-31 04:20:30|94299.8|94249.8|94309.6|94259.6|94310.7|94260.7|94298.7|94248.7|46
1653970840000|2022-05-31 04:20:40|94313.6|94263.6|94313.4|94263.4|94315.7|94265.7|94313.1|94263.1|31
1653970850000|2022-05-31 04:20:50|94313.6|94263.6|94313.3|94263.3|94315.6|94265.6|94313.3|94263.3|25
1653970860000|2022-05-31 04:21:00|94313.2|94263.2|94313.5|94263.5|94314.8|94264.8|94313.2|94263.2|25
1653970870000|2022-05-31 04:21:10|94314|94264|94313.1|94263.1|94314.1|94264.1|94312.9|94262.9|16
1653970880000|2022-05-31 04:21:20|94313.6|94263.6|94311.8|94261.8|94313.6|94263.6|94311.1|94261.1|14
1653970890000|2022-05-31 04:21:30|94311.9|94261.9|94304.5|94254.5|94314.4|94264.4|94299.7|94249.7|29
1653970900000|2022-05-31 04:21:40|94305.8|94255.8|94305|94255|94305.9|94255.9|94302.7|94252.7|24
1653970910000|2022-05-31 04:21:50|94304.8|94254.8|94309.6|94259.6|94309.6|94259.6|94304.6|94254.6|26
1653970920000|2022-05-31 04:22:00|94309.3|94259.3|94311.2|94261.2|94312|94262|94309.1|94259.1|33
1653970930000|2022-05-31 04:22:10|94310.5|94260.5|94304.3|94254.3|94314.8|94264.8|94299.4|94249.4|45
1653970940000|2022-05-31 04:22:20|94303.9|94253.9|94305.1|94255.1|94306.2|94256.2|94303|94253|28
1653970950000|2022-05-31 04:22:30|94305|94255|94309.3|94259.3|94309.5|94259.5|94304.2|94254.2|36
1653970960000|2022-05-31 04:22:40|94308.6|94258.6|94308.1|94258.1|94315.9|94265.9|94303|94253|25
1653970970000|2022-05-31 04:22:50|94307.6|94257.6|94316.5|94266.5|94317|94267|94307.6|94257.6|24
1653970980000|2022-05-31 04:23:00|94315.5|94265.5|94315.8|94265.8|94316.2|94266.2|94314.9|94264.9|19
1653970990000|2022-05-31 04:23:10|94315.4|94265.4|94314.4|94264.4|94316.7|94266.7|94314.2|94264.2|18
1653971000000|2022-05-31 04:23:20|94317.8|94267.8|94317.2|94267.2|94317.8|94267.8|94315.2|94265.2|31
1653971010000|2022-05-31 04:23:30|94317.4|94267.4|94316.7|94266.7|94317.5|94267.5|94316.5|94266.5|24
1653971020000|2022-05-31 04:23:40|94320.6|94270.6|94304.4|94254.4|94320.6|94270.6|94304.4|94254.4|25
1653971030000|2022-05-31 04:23:50|94306.6|94256.6|94314.7|94264.7|94315|94265|94306.6|94256.6|25
1653971040000|2022-05-31 04:24:00|94318.6|94268.6|94330.2|94280.2|94334|94284|94313|94263|50
1653971050000|2022-05-31 04:24:10|94332.5|94282.5|94336|94286|94338.3|94288.3|94329.9|94279.9|37
1653971060000|2022-05-31 04:24:20|94336.2|94286.2|94324.7|94274.7|94336.3|94286.3|94323.3|94273.3|29
1653971070000|2022-05-31 04:24:30|94324.6|94274.6|94335.2|94285.2|94335.2|94285.2|94323.3|94273.3|36
1653971080000|2022-05-31 04:24:40|94335.1|94285.1|94337.9|94287.9|94338.1|94288.1|94332.9|94282.9|32
1653971090000|2022-05-31 04:24:50|94338.1|94288.1|94343.3|94293.3|94348.4|94298.4|94332.9|94282.9|42
1653971100000|2022-05-31 04:25:00|94345.9|94295.9|94343.5|94293.5|94351.3|94301.3|94342.6|94292.6|30
1653971110000|2022-05-31 04:25:10|94342.3|94292.3|94349|94299|94356.3|94306.3|94342.3|94292.3|47
1653971120000|2022-05-31 04:25:20|94351.2|94301.2|94345.7|94295.7|94360|94310|94345.7|94295.7|46
1653971130000|2022-05-31 04:25:30|94352.4|94302.4|94342|94292|94353.1|94303.1|94340.5|94290.5|42
1653971140000|2022-05-31 04:25:40|94340.8|94290.8|94343.3|94293.3|94347.9|94297.9|94331.4|94281.4|44
1653971150000|2022-05-31 04:25:50|94343.5|94293.5|94342.6|94292.6|94348|94298|94334.5|94284.5|51
1653971160000|2022-05-31 04:26:00|94342.4|94292.4|94343|94293|94346.6|94296.6|94337.1|94287.1|48
1653971170000|2022-05-31 04:26:10|94342.2|94292.2|94336.3|94286.3|94348.4|94298.4|94331.6|94281.6|35
1653971180000|2022-05-31 04:26:20|94338.3|94288.3|94335.6|94285.6|94345.2|94295.2|94331.3|94281.3|42
1653971190000|2022-05-31 04:26:30|94336.1|94286.1|94339.1|94289.1|94340.4|94290.4|94334|94284|30
1653971200000|2022-05-31 04:26:40|94339.2|94289.2|94326.9|94276.9|94339.5|94289.5|94321.4|94271.4|34
1653971210000|2022-05-31 04:26:50|94328.7|94278.7|94324.8|94274.8|94328.7|94278.7|94324.5|94274.5|33
1653971220000|2022-05-31 04:27:00|94326.1|94276.1|94326.9|94276.9|94333.7|94283.7|94322.4|94272.4|35
1653971230000|2022-05-31 04:27:10|94326.3|94276.3|94331|94281|94331.7|94281.7|94326.3|94276.3|30
1653971240000|2022-05-31 04:27:20|94330.7|94280.7|94331.6|94281.6|94331.6|94281.6|94330.2|94280.2|23
1653971250000|2022-05-31 04:27:30|94331.4|94281.4|94335.6|94285.6|94336.2|94286.2|94327.8|94277.8|28
1653971260000|2022-05-31 04:27:40|94335.5|94285.5|94333.2|94283.2|94336.6|94286.6|94333.2|94283.2|20
1653971270000|2022-05-31 04:27:50|94333.4|94283.4|94333.9|94283.9|94335.9|94285.9|94320.2|94270.2|35
1653971280000|2022-05-31 04:28:00|94334.4|94284.4|94327.6|94277.6|94334.4|94284.4|94321|94271|35
1653971290000|2022-05-31 04:28:10|94331|94281|94316.7|94266.7|94331|94281|94316.6|94266.6|29
1653971300000|2022-05-31 04:28:20|94315.7|94265.7|94317|94267|94319.6|94269.6|94315.3|94265.3|30
1653971310000|2022-05-31 04:28:30|94316.6|94266.6|94318.2|94268.2|94321.6|94271.6|94315.8|94265.8|20
1653971320000|2022-05-31 04:28:40|94318.1|94268.1|94307.5|94257.5|94321.7|94271.7|94302.6|94252.6|22
1653971330000|2022-05-31 04:28:50|94304.2|94254.2|94318.6|94268.6|94318.7|94268.7|94304.2|94254.2|18
1653971340000|2022-05-31 04:29:00|94319.3|94269.3|94312.8|94262.8|94326|94276|94308|94258|33
1653971350000|2022-05-31 04:29:10|94316.4|94266.4|94317.6|94267.6|94322.1|94272.1|94309.7|94259.7|32
1653971360000|2022-05-31 04:29:20|94317.2|94267.2|94318.3|94268.3|94320.6|94270.6|94316.9|94266.9|10
1653971370000|2022-05-31 04:29:30|94318.6|94268.6|94319.9|94269.9|94322.9|94272.9|94317.6|94267.6|26
1653971380000|2022-05-31 04:29:40|94308.2|94258.2|94317.5|94267.5|94321.7|94271.7|94308.2|94258.2|14
1653971390000|2022-05-31 04:29:50|94317.9|94267.9|94315.8|94265.8|94318.4|94268.4|94315.8|94265.8|20
1653971400000|2022-05-31 04:30:00|94315.7|94265.7|94314.1|94264.1|94321.7|94271.7|94310.8|94260.8|56
1653971410000|2022-05-31 04:30:10|94314.2|94264.2|94318.9|94268.9|94321.9|94271.9|94313.2|94263.2|43
1653971420000|2022-05-31 04:30:20|94318.8|94268.8|94314.4|94264.4|94322.4|94272.4|94309.4|94259.4|55
1653971430000|2022-05-31 04:30:30|94314.2|94264.2|94313.2|94263.2|94315|94265|94309.4|94259.4|48
1653971440000|2022-05-31 04:30:40|94313.6|94263.6|94314|94264|94314.7|94264.7|94311.8|94261.8|43
1653971450000|2022-05-31 04:30:50|94314.2|94264.2|94314.6|94264.6|94316.5|94266.5|94313|94263|37
1653971460000|2022-05-31 04:31:00|94314.5|94264.5|94299.7|94249.7|94315|94265|94296.4|94246.4|54
1653971470000|2022-05-31 04:31:10|94300.4|94250.4|94310|94260|94310|94260|94299.4|94249.4|56
1653971480000|2022-05-31 04:31:20|94309.7|94259.7|94309|94259|94310|94260|94299.9|94249.9|32
1653971490000|2022-05-31 04:31:30|94308.8|94258.8|94310.3|94260.3|94311.2|94261.2|94306.1|94256.1|31
1653971500000|2022-05-31 04:31:40|94309.7|94259.7|94309.8|94259.8|94311.7|94261.7|94309.5|94259.5|30
1653971510000|2022-05-31 04:31:50|94310|94260|94310.1|94260.1|94312.1|94262.1|94308.5|94258.5|14
1653971520000|2022-05-31 04:32:00|94310.4|94260.4|94310.3|94260.3|94316.8|94266.8|94309.4|94259.4|28
1653971530000|2022-05-31 04:32:10|94309.9|94259.9|94313.1|94263.1|94316|94266|94309.9|94259.9|45
1653971540000|2022-05-31 04:32:20|94309.3|94259.3|94311.4|94261.4|94312.2|94262.2|94308.5|94258.5|26
1653971550000|2022-05-31 04:32:30|94306.3|94256.3|94311.1|94261.1|94312.3|94262.3|94306.1|94256.1|34
1653971560000|2022-05-31 04:32:40|94316.7|94266.7|94319|94269|94319.1|94269.1|94306.7|94256.7|45
1653971570000|2022-05-31 04:32:50|94318.9|94268.9|94323.2|94273.2|94325.7|94275.7|94317.1|94267.1|39
1653971580000|2022-05-31 04:33:00|94324.6|94274.6|94326.2|94276.2|94330|94280|94321|94271|40
1653971590000|2022-05-31 04:33:10|94326.5|94276.5|94324.6|94274.6|94330.8|94280.8|94324.6|94274.6|34
1653971600000|2022-05-31 04:33:20|94325.2|94275.2|94327.5|94277.5|94327.5|94277.5|94325|94275|26
1653971610000|2022-05-31 04:33:30|94327.8|94277.8|94327.6|94277.6|94328.5|94278.5|94324.4|94274.4|27
1653971620000|2022-05-31 04:33:40|94326.8|94276.8|94324.2|94274.2|94328.2|94278.2|94321.1|94271.1|25
1653971630000|2022-05-31 04:33:50|94324|94274|94325.5|94275.5|94327.2|94277.2|94323.5|94273.5|36
1653971640000|2022-05-31 04:34:00|94325.3|94275.3|94315.9|94265.9|94326.2|94276.2|94315.7|94265.7|27
1653971650000|2022-05-31 04:34:10|94316.7|94266.7|94321.8|94271.8|94321.8|94271.8|94312.6|94262.6|38
1653971660000|2022-05-31 04:34:20|94321.3|94271.3|94311.1|94261.1|94321.3|94271.3|94311.1|94261.1|38
1653971670000|2022-05-31 04:34:30|94310.9|94260.9|94317.1|94267.1|94317.1|94267.1|94310.9|94260.9|39
1653971680000|2022-05-31 04:34:40|94317.2|94267.2|94318|94268|94319.2|94269.2|94315.5|94265.5|34
1653971690000|2022-05-31 04:34:50|94317.9|94267.9|94319.1|94269.1|94319.6|94269.6|94317.4|94267.4|33
1653971700000|2022-05-31 04:35:00|94319.6|94269.6|94324.3|94274.3|94328.1|94278.1|94314.1|94264.1|41
1653971710000|2022-05-31 04:35:10|94323.5|94273.5|94329.8|94279.8|94330.8|94280.8|94323.5|94273.5|16
1653971720000|2022-05-31 04:35:20|94329.9|94279.9|94330.2|94280.2|94330.5|94280.5|94323.9|94273.9|24
1653971730000|2022-05-31 04:35:30|94328.3|94278.3|94333.1|94283.1|94334.7|94284.7|94328.3|94278.3|33
1653971740000|2022-05-31 04:35:40|94332.9|94282.9|94332.5|94282.5|94332.9|94282.9|94332.5|94282.5|7
1653971750000|2022-05-31 04:35:50|94332.7|94282.7|94328.4|94278.4|94333.4|94283.4|94323.3|94273.3|31
1653971760000|2022-05-31 04:36:00|94328.1|94278.1|94322.5|94272.5|94329.2|94279.2|94318.5|94268.5|27
1653971770000|2022-05-31 04:36:10|94321.7|94271.7|94312.5|94262.5|94324.2|94274.2|94311.6|94261.6|25
1653971780000|2022-05-31 04:36:20|94313.3|94263.3|94321.6|94271.6|94321.7|94271.7|94313.3|94263.3|27
1653971790000|2022-05-31 04:36:30|94323.1|94273.1|94306.4|94256.4|94323.2|94273.2|94306.4|94256.4|24
1653971800000|2022-05-31 04:36:40|94306.1|94256.1|94311.7|94261.7|94312.1|94262.1|94306.1|94256.1|29
1653971810000|2022-05-31 04:36:50|94311.5|94261.5|94316|94266|94316.7|94266.7|94310.5|94260.5|28
1653971820000|2022-05-31 04:37:00|94315.9|94265.9|94322.1|94272.1|94323.4|94273.4|94309.3|94259.3|43
1653971830000|2022-05-31 04:37:10|94321.6|94271.6|94325.2|94275.2|94325.3|94275.3|94314|94264|42
1653971840000|2022-05-31 04:37:20|94324.2|94274.2|94321.3|94271.3|94324.4|94274.4|94317.1|94267.1|24
1653971850000|2022-05-31 04:37:30|94322.2|94272.2|94325.1|94275.1|94325.1|94275.1|94318.7|94268.7|18
1653971860000|2022-05-31 04:37:40|94325|94275|94326.1|94276.1|94326.9|94276.9|94323.4|94273.4|22
1653971870000|2022-05-31 04:37:50|94326.3|94276.3|94324.2|94274.2|94329.8|94279.8|94319.3|94269.3|37
1653971880000|2022-05-31 04:38:00|94324|94274|94325.3|94275.3|94326.2|94276.2|94324|94274|24
1653971890000|2022-05-31 04:38:10|94324.3|94274.3|94320.2|94270.2|94326|94276|94320.1|94270.1|18
1653971900000|2022-05-31 04:38:20|94321.2|94271.2|94321.9|94271.9|94323.6|94273.6|94321|94271|26
1653971910000|2022-05-31 04:38:30|94321.8|94271.8|94322.2|94272.2|94322.7|94272.7|94321.1|94271.1|26
1653971920000|2022-05-31 04:38:40|94322.3|94272.3|94327.7|94277.7|94328.9|94278.9|94321.5|94271.5|21
1653971930000|2022-05-31 04:38:50|94327.9|94277.9|94326.5|94276.5|94328.2|94278.2|94325.4|94275.4|23
1653971940000|2022-05-31 04:39:00|94326.2|94276.2|94325.7|94275.7|94326.5|94276.5|94325.3|94275.3|23
1653971950000|2022-05-31 04:39:10|94325.5|94275.5|94319.3|94269.3|94326.3|94276.3|94317|94267|31
1653971960000|2022-05-31 04:39:20|94319.4|94269.4|94315.3|94265.3|94322.5|94272.5|94311.6|94261.6|35
1653971970000|2022-05-31 04:39:30|94316.1|94266.1|94311.5|94261.5|94317.3|94267.3|94311|94261|28
1653971980000|2022-05-31 04:39:40|94313.3|94263.3|94316.4|94266.4|94317.2|94267.2|94312.9|94262.9|25
1653971990000|2022-05-31 04:39:50|94316.3|94266.3|94318|94268|94318.5|94268.5|94315.6|94265.6|24
1653972000000|2022-05-31 04:40:00|94318.1|94268.1|94317.5|94267.5|94318.2|94268.2|94317.4|94267.4|24
1653972010000|2022-05-31 04:40:10|94315.4|94265.4|94310.4|94260.4|94315.4|94265.4|94305.4|94255.4|32
1653972020000|2022-05-31 04:40:20|94310.5|94260.5|94308.5|94258.5|94312.2|94262.2|94303.9|94253.9|22
1653972030000|2022-05-31 04:40:30|94308|94258|94314.2|94264.2|94314.4|94264.4|94308|94258|24
1653972040000|2022-05-31 04:40:40|94313.9|94263.9|94312.5|94262.5|94314.7|94264.7|94312.2|94262.2|20
1653972050000|2022-05-31 04:40:50|94312.6|94262.6|94310.6|94260.6|94316|94266|94310.1|94260.1|26
1653972060000|2022-05-31 04:41:00|94311.3|94261.3|94308.7|94258.7|94311.3|94261.3|94306.8|94256.8|30
1653972070000|2022-05-31 04:41:10|94308.6|94258.6|94312.7|94262.7|94315.2|94265.2|94308.1|94258.1|29
1653972080000|2022-05-31 04:41:20|94312.4|94262.4|94312.8|94262.8|94318.9|94268.9|94307.8|94257.8|31
1653972090000|2022-05-31 04:41:30|94315|94265|94314.3|94264.3|94316.1|94266.1|94312.9|94262.9|26
1653972100000|2022-05-31 04:41:40|94313.9|94263.9|94317.7|94267.7|94317.7|94267.7|94313.6|94263.6|19
1653972110000|2022-05-31 04:41:50|94317.4|94267.4|94318.6|94268.6|94320.3|94270.3|94316.9|94266.9|13
1653972120000|2022-05-31 04:42:00|94318.4|94268.4|94311.1|94261.1|94318.5|94268.5|94306.7|94256.7|29
1653972130000|2022-05-31 04:42:10|94310.3|94260.3|94309.6|94259.6|94317.2|94267.2|94308|94258|32
1653972140000|2022-05-31 04:42:20|94308.9|94258.9|94311.6|94261.6|94315.9|94265.9|94303.8|94253.8|30
1653972150000|2022-05-31 04:42:30|94311.3|94261.3|94300|94250|94313.3|94263.3|94300|94250|25
1653972160000|2022-05-31 04:42:40|94297.5|94247.5|94309.1|94259.1|94310.7|94260.7|94297.5|94247.5|35
1653972170000|2022-05-31 04:42:50|94308.8|94258.8|94309.9|94259.9|94309.9|94259.9|94306.5|94256.5|22
1653972180000|2022-05-31 04:43:00|94310.2|94260.2|94302.8|94252.8|94310.2|94260.2|94302.3|94252.3|25
1653972190000|2022-05-31 04:43:10|94302.6|94252.6|94305.8|94255.8|94306.1|94256.1|94301.6|94251.6|30
1653972200000|2022-05-31 04:43:20|94306|94256|94305|94255|94308.3|94258.3|94305|94255|29
1653972210000|2022-05-31 04:43:30|94305.3|94255.3|94304.5|94254.5|94305.3|94255.3|94303.4|94253.4|28
1653972220000|2022-05-31 04:43:40|94304.2|94254.2|94303.3|94253.3|94305.5|94255.5|94299.7|94249.7|40
1653972230000|2022-05-31 04:43:50|94303.1|94253.1|94301.6|94251.6|94304|94254|94301.4|94251.4|36
1653972240000|2022-05-31 04:44:00|94301.7|94251.7|94301.9|94251.9|94302|94252|94301.5|94251.5|17
1653972250000|2022-05-31 04:44:10|94305.2|94255.2|94296.9|94246.9|94305.7|94255.7|94292.9|94242.9|26
1653972260000|2022-05-31 04:44:20|94296|94246|94305.9|94255.9|94311.3|94261.3|94296|94246|44
1653972270000|2022-05-31 04:44:30|94306.8|94256.8|94303.8|94253.8|94306.8|94256.8|94299.3|94249.3|30
1653972280000|2022-05-31 04:44:40|94304|94254|94303.5|94253.5|94304|94254|94302.8|94252.8|19
1653972290000|2022-05-31 04:44:50|94303.4|94253.4|94312.4|94262.4|94312.9|94262.9|94303.4|94253.4|25
1653972300000|2022-05-31 04:45:00|94312.2|94262.2|94307.1|94257.1|94312.9|94262.9|94303.8|94253.8|27
1653972310000|2022-05-31 04:45:10|94307|94257|94311.6|94261.6|94311.6|94261.6|94307|94257|24
1653972320000|2022-05-31 04:45:20|94311.4|94261.4|94313.4|94263.4|94315.9|94265.9|94311.4|94261.4|13
1653972330000|2022-05-31 04:45:30|94313.5|94263.5|94314.4|94264.4|94316.9|94266.9|94313.5|94263.5|18
1653972340000|2022-05-31 04:45:40|94313.8|94263.8|94318.5|94268.5|94318.5|94268.5|94308.1|94258.1|21
1653972350000|2022-05-31 04:45:50|94317.8|94267.8|94318.2|94268.2|94318.3|94268.3|94316.2|94266.2|7
1653972360000|2022-05-31 04:46:00|94317.5|94267.5|94317.4|94267.4|94319.7|94269.7|94317|94267|16
1653972370000|2022-05-31 04:46:10|94316.7|94266.7|94315.5|94265.5|94320.5|94270.5|94312.3|94262.3|18
1653972380000|2022-05-31 04:46:20|94315.4|94265.4|94321.7|94271.7|94324.9|94274.9|94315.4|94265.4|31
1653972390000|2022-05-31 04:46:30|94321.2|94271.2|94322.8|94272.8|94322.8|94272.8|94320.1|94270.1|19
1653972400000|2022-05-31 04:46:40|94321.9|94271.9|94325.4|94275.4|94326.3|94276.3|94321.9|94271.9|19
1653972410000|2022-05-31 04:46:50|94325.7|94275.7|94320.2|94270.2|94328.6|94278.6|94313.3|94263.3|31
1653972420000|2022-05-31 04:47:00|94320.6|94270.6|94325.3|94275.3|94325.3|94275.3|94319.1|94269.1|33
1653972430000|2022-05-31 04:47:10|94326|94276|94326.8|94276.8|94328.2|94278.2|94325.6|94275.6|18
1653972440000|2022-05-31 04:47:20|94326.2|94276.2|94326|94276|94327.3|94277.3|94325.6|94275.6|15
1653972450000|2022-05-31 04:47:30|94326.1|94276.1|94324.7|94274.7|94329.6|94279.6|94324.7|94274.7|17
1653972460000|2022-05-31 04:47:40|94324.9|94274.9|94326.6|94276.6|94327.1|94277.1|94324.6|94274.6|12
1653972470000|2022-05-31 04:47:50|94330.9|94280.9|94328.5|94278.5|94331.2|94281.2|94328.5|94278.5|9
1653972480000|2022-05-31 04:48:00|94327|94277|94326.6|94276.6|94328|94278|94326.6|94276.6|11
1653972490000|2022-05-31 04:48:10|94325.2|94275.2|94318.8|94268.8|94325.6|94275.6|94318.8|94268.8|15
1653972500000|2022-05-31 04:48:20|94326.8|94276.8|94311|94286|94326.8|94286|94311|94273.3|13
1653972510000|2022-05-31 04:48:30|94310.7|94285.7|94319.7|94269.7|94323.4|94286.6|94308|94269.7|18
1653972520000|2022-05-31 04:48:40|94320.3|94270.3|94326.4|94276.4|94328.6|94278.6|94320.3|94270.3|6
1653972530000|2022-05-31 04:48:50|94329.2|94279.2|94318.5|94268.5|94329.9|94279.9|94318|94268|12
1653972540000|2022-05-31 04:49:00|94323.5|94273.5|94323.7|94273.7|94329.2|94279.2|94317.4|94267.4|19
1653972550000|2022-05-31 04:49:10|94323.4|94273.4|94319|94269|94323.4|94273.4|94317.5|94267.5|27
1653972560000|2022-05-31 04:49:20|94319.1|94269.1|94321|94271|94321.8|94271.8|94318.4|94268.4|12
1653972570000|2022-05-31 04:49:30|94323.8|94273.8|94322.8|94272.8|94324.8|94274.8|94322.8|94272.8|15
1653972580000|2022-05-31 04:49:40|94323.1|94273.1|94321.9|94271.9|94323.1|94273.1|94321.1|94271.1|12
1653972590000|2022-05-31 04:49:50|94322.4|94272.4|94314.4|94264.4|94322.4|94272.4|94313.3|94263.3|12
1653972600000|2022-05-31 04:50:00|94316|94266|94314.5|94264.5|94317.2|94267.2|94314.5|94264.5|33
1653972610000|2022-05-31 04:50:10|94314.7|94264.7|94314.3|94264.3|94317.1|94267.1|94310.2|94260.2|23
1653972620000|2022-05-31 04:50:20|94313.8|94263.8|94312|94262|94313.9|94276.1|94300.5|94261.5|25
1653972630000|2022-05-31 04:50:30|94312.1|94262.1|94314.5|94264.5|94315.8|94265.8|94311.3|94261.3|12
1653972640000|2022-05-31 04:50:40|94314.7|94264.7|94313.1|94263.1|94314.7|94264.7|94312.9|94262.9|14
1653972650000|2022-05-31 04:50:50|94313.7|94263.7|94316.8|94266.8|94318.1|94268.1|94311.8|94261.8|6
1653972660000|2022-05-31 04:51:00|94317.1|94267.1|94310.7|94260.7|94317.1|94267.1|94303|94253|20
1653972670000|2022-05-31 04:51:10|94313.1|94263.1|94311.6|94261.6|94313.1|94263.1|94310.9|94260.9|21
1653972680000|2022-05-31 04:51:20|94311.7|94261.7|94312.5|94262.5|94312.5|94262.5|94311.1|94261.1|11
1653972690000|2022-05-31 04:51:30|94311.6|94261.6|94309.8|94259.8|94311.6|94261.6|94309.1|94259.1|11
1653972700000|2022-05-31 04:51:40|94310|94260|94309.3|94259.3|94311.7|94261.7|94307.4|94257.4|9
1653972710000|2022-05-31 04:51:50|94308.2|94258.2|94309.7|94259.7|94310.6|94260.6|94307.4|94257.4|26
1653972720000|2022-05-31 04:52:00|94309.8|94259.8|94309.7|94259.7|94313.6|94263.6|94309.5|94259.5|20
1653972730000|2022-05-31 04:52:10|94309.8|94259.8|94310.3|94260.3|94310.3|94260.3|94309.4|94259.4|11
1653972740000|2022-05-31 04:52:20|94310.1|94260.1|94310.2|94260.2|94310.2|94260.2|94310|94260|3
1653972750000|2022-05-31 04:52:30|94312.7|94262.7|94302.3|94252.3|94312.7|94262.7|94302.3|94252.3|15
1653972760000|2022-05-31 04:52:40|94304.3|94254.3|94308|94258|94309.7|94259.7|94303.3|94253.3|12
1653972770000|2022-05-31 04:52:50|94307.9|94257.9|94308.1|94258.1|94313|94263|94300.6|94250.6|22
1653972780000|2022-05-31 04:53:00|94308.3|94258.3|94312.2|94262.2|94313.4|94263.4|94307|94257|22
1653972790000|2022-05-31 04:53:10|94312.1|94262.1|94310|94260|94312.1|94262.1|94302.5|94252.5|27
1653972800000|2022-05-31 04:53:20|94309.8|94259.8|94306.1|94256.1|94310.1|94260.1|94305.9|94255.9|28
1653972810000|2022-05-31 04:53:30|94305.8|94255.8|94307|94257|94312.9|94262.9|94302.9|94252.9|30
1653972820000|2022-05-31 04:53:40|94307.4|94257.4|94307|94257|94307.4|94257.4|94305.6|94255.6|20
1653972830000|2022-05-31 04:53:50|94306.9|94256.9|94304.4|94254.4|94307.3|94257.3|94300.4|94250.4|24
1653972840000|2022-05-31 04:54:00|94304.1|94254.1|94302.7|94252.7|94306.3|94256.3|94300|94250|18
1653972850000|2022-05-31 04:54:10|94303.1|94253.1|94304.2|94254.2|94304.2|94254.2|94299.1|94249.1|21
1653972860000|2022-05-31 04:54:20|94304.4|94254.4|94307.7|94257.7|94310.1|94260.1|94299.5|94249.5|24
1653972870000|2022-05-31 04:54:30|94311.1|94261.1|94313.6|94263.6|94314.7|94264.7|94308.7|94258.7|19
1653972880000|2022-05-31 04:54:40|94316.5|94266.5|94315.1|94265.1|94317.8|94267.8|94313.6|94263.6|18
1653972890000|2022-05-31 04:54:50|94314.7|94264.7|94315.6|94265.6|94315.6|94265.6|94314.2|94264.2|10
1653972900000|2022-05-31 04:55:00|94315.1|94265.1|94311.4|94261.4|94317.8|94267.8|94311.4|94261.4|25
1653972910000|2022-05-31 04:55:10|94313.9|94263.9|94312|94262|94314.1|94264.1|94311.1|94261.1|19
1653972920000|2022-05-31 04:55:20|94311.9|94261.9|94315.8|94265.8|94317.4|94267.4|94311.9|94261.9|23
1653972930000|2022-05-31 04:55:30|94316.2|94266.2|94313|94263|94317|94267|94311.3|94261.3|22
1653972940000|2022-05-31 04:55:40|94313.1|94263.1|94316.6|94266.6|94321|94271|94312.2|94262.2|18
1653972950000|2022-05-31 04:55:50|94316.7|94266.7|94318.4|94268.4|94318.9|94268.9|94316.7|94266.7|13
1653972960000|2022-05-31 04:56:00|94318.3|94268.3|94321.7|94271.7|94322.4|94272.4|94318.3|94268.3|14
1653972970000|2022-05-31 04:56:10|94321.5|94271.5|94323.3|94273.3|94324.1|94274.1|94320.7|94270.7|14
1653972980000|2022-05-31 04:56:20|94324|94274|94320.2|94270.2|94324.5|94274.5|94319.9|94269.9|22
1653972990000|2022-05-31 04:56:30|94320.5|94270.5|94322.2|94272.2|94324.6|94274.6|94319.9|94269.9|16
1653973000000|2022-05-31 04:56:40|94322.4|94272.4|94318.2|94268.2|94323.2|94283.7|94308.2|94264.3|29
1653973010000|2022-05-31 04:56:50|94318.1|94268.1|94317.8|94267.8|94319.6|94269.6|94317.8|94267.8|16
1653973020000|2022-05-31 04:57:00|94318|94268|94324|94274|94325.4|94275.4|94318|94268|16
1653973030000|2022-05-31 04:57:10|94324.3|94274.3|94322.5|94272.5|94324.3|94274.3|94322|94272|22
1653973040000|2022-05-31 04:57:20|94321|94271|94321.1|94271.1|94321.5|94271.5|94320.1|94270.1|17
1653973050000|2022-05-31 04:57:30|94321|94271|94326.5|94276.5|94327.1|94277.1|94317.9|94267.9|22
1653973060000|2022-05-31 04:57:40|94326.9|94276.9|94345.1|94295.1|94347|94297|94325.1|94275.1|42
1653973070000|2022-05-31 04:57:50|94344.5|94294.5|94340.4|94290.4|94346.2|94296.2|94340.1|94290.1|30
1653973080000|2022-05-31 04:58:00|94341.6|94291.6|94335.1|94285.1|94344.5|94294.5|94334.3|94284.3|36
1653973090000|2022-05-31 04:58:10|94335.2|94285.2|94338.2|94288.2|94339.2|94289.2|94333.6|94283.6|35
1653973100000|2022-05-31 04:58:20|94336.9|94286.9|94334.5|94284.5|94337.1|94287.1|94327.3|94277.3|49
1653973110000|2022-05-31 04:58:30|94334.2|94284.2|94337.6|94287.6|94337.9|94287.9|94333.5|94283.5|29
1653973120000|2022-05-31 04:58:40|94337.5|94287.5|94333.7|94283.7|94339.9|94289.9|94333.7|94283.7|31
1653973130000|2022-05-31 04:58:50|94333.6|94283.6|94337.7|94287.7|94337.7|94287.7|94333.6|94283.6|25
1653973140000|2022-05-31 04:59:00|94337.9|94287.9|94341.3|94291.3|94344.2|94294.2|94337.8|94287.8|27
1653973150000|2022-05-31 04:59:10|94341.1|94291.1|94339.1|94289.1|94342.2|94292.2|94336.5|94286.5|35
1653973160000|2022-05-31 04:59:20|94338.8|94288.8|94341.1|94291.1|94342.4|94292.4|94338.1|94288.1|33
1653973170000|2022-05-31 04:59:30|94339.3|94289.3|94342.2|94292.2|94344.4|94294.4|94338.7|94288.7|43
1653973180000|2022-05-31 04:59:40|94340.5|94290.5|94331.1|94281.1|94341|94291|94325.5|94275.5|43
1653973190000|2022-05-31 04:59:50|94331.9|94281.9|94334.7|94284.7|94335|94285|94330.6|94280.6|28
1653973200000|2022-05-31 05:00:00|94334.5|94284.5|94324.1|94274.1|94334.5|94284.5|94323.5|94273.5|35
1653973210000|2022-05-31 05:00:10|94325.1|94275.1|94324.8|94274.8|94326|94276|94323.2|94273.2|30
1653973220000|2022-05-31 05:00:20|94325.1|94275.1|94323|94273|94325.1|94275.1|94321.1|94271.1|23
1653973230000|2022-05-31 05:00:30|94323.6|94273.6|94325.3|94275.3|94325.4|94275.4|94323.6|94273.6|16
1653973240000|2022-05-31 05:00:40|94324.8|94274.8|94313.3|94263.3|94325.5|94275.5|94310.9|94260.9|44
1653973250000|2022-05-31 05:00:50|94314.4|94264.4|94313.8|94263.8|94314.4|94264.4|94311.1|94261.1|38
1653973260000|2022-05-31 05:01:00|94313.5|94263.5|94312.5|94262.5|94314.3|94264.3|94308.5|94258.5|37
1653973270000|2022-05-31 05:01:10|94313|94263|94316.1|94266.1|94316.8|94266.8|94312.8|94262.8|26
1653973280000|2022-05-31 05:01:20|94316.4|94266.4|94311.9|94261.9|94317|94267|94311.9|94261.9|19
1653973290000|2022-05-31 05:01:30|94312.6|94262.6|94314.6|94264.6|94314.8|94264.8|94312.6|94262.6|18
1653973300000|2022-05-31 05:01:40|94316.7|94266.7|94313.2|94263.2|94316.7|94266.7|94313.2|94263.2|17
1653973310000|2022-05-31 05:01:50|94313.7|94263.7|94293.6|94243.6|94314.7|94264.7|94292.3|94242.3|28
1653973320000|2022-05-31 05:02:00|94293.8|94243.8|94295.4|94245.4|94295.5|94245.5|94289.6|94239.6|38
1653973330000|2022-05-31 05:02:10|94295.3|94245.3|94287.2|94237.2|94295.3|94245.3|94287.2|94237.2|33
1653973340000|2022-05-31 05:02:20|94289.1|94239.1|94309.6|94259.6|94309.8|94273.7|94288.2|94238.2|54
1653973350000|2022-05-31 05:02:30|94309.4|94259.4|94309.5|94259.5|94311.2|94261.2|94308.2|94258.2|34
1653973360000|2022-05-31 05:02:40|94309.3|94259.3|94311|94261|94314.6|94264.6|94309.3|94259.3|31
1653973370000|2022-05-31 05:02:50|94310.5|94260.5|94308.7|94258.7|94311.1|94261.1|94307.6|94257.6|26
1653973380000|2022-05-31 05:03:00|94308.5|94258.5|94311.9|94261.9|94311.9|94261.9|94308.5|94258.5|20
1653973390000|2022-05-31 05:03:10|94311.2|94261.2|94310.6|94260.6|94311.4|94261.4|94309.9|94259.9|33
1653973400000|2022-05-31 05:03:20|94310.4|94260.4|94315.8|94265.8|94317.9|94267.9|94308.2|94258.2|36
1653973410000|2022-05-31 05:03:30|94316.4|94266.4|94317.2|94267.2|94317.6|94267.6|94316.4|94266.4|10
1653973420000|2022-05-31 05:03:40|94317.3|94267.3|94316.2|94266.2|94317.3|94267.3|94315.7|94265.7|14
1653973430000|2022-05-31 05:03:50|94316.3|94266.3|94315|94265|94316.9|94266.9|94312.5|94262.5|21
1653973440000|2022-05-31 05:04:00|94315.3|94265.3|94313.6|94263.6|94316|94266|94313.6|94263.6|19
1653973450000|2022-05-31 05:04:10|94313.8|94263.8|94312.5|94262.5|94314.3|94264.3|94310.1|94260.1|22
1653973460000|2022-05-31 05:04:20|94312.6|94262.6|94312.1|94262.1|94312.8|94262.8|94311.3|94261.3|22
1653973470000|2022-05-31 05:04:30|94312.3|94262.3|94310.8|94260.8|94312.3|94262.3|94309.1|94259.1|10
1653973480000|2022-05-31 05:04:40|94311.6|94261.6|94311|94261|94311.6|94261.6|94308.9|94258.9|12
1653973490000|2022-05-31 05:04:50|94311.1|94261.1|94309.7|94259.7|94311.9|94261.9|94309|94259|15
1653973500000|2022-05-31 05:05:00|94304.5|94254.5|94308.8|94258.8|94311.2|94261.2|94304.4|94254.4|25
1653973510000|2022-05-31 05:05:10|94308.9|94258.9|94307.7|94257.7|94310.3|94260.3|94306.1|94256.1|23
1653973520000|2022-05-31 05:05:20|94295.5|94270.5|94303.6|94253.6|94305|94272.3|94295.5|94251.2|39
1653973530000|2022-05-31 05:05:30|94303.7|94253.7|94304|94254|94305.3|94255.3|94302.3|94252.3|29
1653973540000|2022-05-31 05:05:40|94304.4|94254.4|94290.8|94240.8|94304.4|94254.4|94289.1|94239.1|35
1653973550000|2022-05-31 05:05:50|94290.5|94240.5|94290.5|94240.5|94292|94242|94290.1|94240.1|33
1653973560000|2022-05-31 05:06:00|94289.8|94239.8|94289|94239|94289.9|94239.9|94288.5|94238.5|19
1653973570000|2022-05-31 05:06:10|94289.4|94239.4|94294.3|94244.3|94295.1|94255.9|94280.9|94239.3|30
1653973580000|2022-05-31 05:06:20|94294.1|94244.1|94298.7|94248.7|94299.6|94249.6|94293.9|94243.9|22
1653973590000|2022-05-31 05:06:30|94298.9|94248.9|94295.4|94245.4|94299.4|94260.4|94285.1|94245.4|20
1653973600000|2022-05-31 05:06:40|94295.6|94245.6|94296.2|94246.2|94297.9|94247.9|94295.6|94245.6|22
1653973610000|2022-05-31 05:06:50|94297.3|94247.3|94295.1|94245.1|94297.9|94247.9|94295.1|94245.1|25
1653973620000|2022-05-31 05:07:00|94295.5|94245.5|94288.6|94238.6|94296.4|94246.4|94288.6|94238.6|27
1653973630000|2022-05-31 05:07:10|94289.6|94239.6|94291.4|94241.4|94291.7|94241.7|94289.6|94239.6|21
1653973640000|2022-05-31 05:07:20|94290.7|94240.7|94289.5|94239.5|94293.9|94243.9|94288.9|94238.9|29
1653973650000|2022-05-31 05:07:30|94290|94240|94291.4|94241.4|94291.4|94241.4|94289.7|94239.7|26
1653973660000|2022-05-31 05:07:40|94291.5|94241.5|94291.5|94241.5|94292.2|94242.2|94288.9|94238.9|24
1653973670000|2022-05-31 05:07:50|94291.9|94241.9|94294.1|94244.1|94294.2|94244.2|94291.9|94241.9|15
1653973680000|2022-05-31 05:08:00|94294.5|94244.5|94293.3|94243.3|94294.5|94244.5|94288.8|94238.8|43
1653973690000|2022-05-31 05:08:10|94293.6|94243.6|94292.8|94242.8|94294.1|94244.1|94292.4|94242.4|15
1653973700000|2022-05-31 05:08:20|94292.9|94242.9|94291.2|94241.2|94293.5|94243.5|94291.2|94241.2|12
1653973710000|2022-05-31 05:08:30|94291.3|94241.3|94283.8|94233.8|94293|94243|94283.2|94233.2|33
1653973720000|2022-05-31 05:08:40|94283.5|94233.5|94282.2|94232.2|94283.5|94233.5|94280.9|94230.9|32
1653973730000|2022-05-31 05:08:50|94282.7|94232.7|94283.3|94233.3|94284.1|94234.1|94281.5|94231.5|33
1653973740000|2022-05-31 05:09:00|94283.2|94233.2|94283.7|94233.7|94283.8|94233.8|94282.6|94232.6|29
1653973750000|2022-05-31 05:09:10|94283.6|94233.6|94282.1|94232.1|94286|94236|94282.1|94232.1|20
1653973760000|2022-05-31 05:09:20|94282|94232|94283.4|94233.4|94290.9|94240.9|94278.9|94228.9|24
1653973770000|2022-05-31 05:09:30|94284|94234|94283.6|94233.6|94289.9|94248.7|94270|94233.2|21
1653973780000|2022-05-31 05:09:40|94285.2|94235.2|94288.4|94238.4|94289.2|94239.2|94282.7|94232.7|36
1653973790000|2022-05-31 05:09:50|94288|94238|94289.7|94239.7|94289.7|94239.7|94287.9|94237.9|20
1653973800000|2022-05-31 05:10:00|94288.6|94238.6|94284.1|94234.1|94289.4|94239.4|94283.2|94233.2|28
1653973810000|2022-05-31 05:10:10|94284.4|94234.4|94287.8|94237.8|94288.1|94238.1|94284.4|94234.4|32
1653973820000|2022-05-31 05:10:20|94287.7|94237.7|94290.2|94240.2|94291.9|94241.9|94287.7|94237.7|26
1653973830000|2022-05-31 05:10:30|94290.3|94240.3|94286.7|94236.7|94291|94241|94286.7|94236.7|26
1653973840000|2022-05-31 05:10:40|94287|94237|94288.8|94238.8|94291.8|94241.8|94286.2|94236.2|24
1653973850000|2022-05-31 05:10:50|94288|94238|94289.1|94239.1|94291.7|94241.7|94287.8|94237.8|29
1653973860000|2022-05-31 05:11:00|94290.6|94240.6|94287.4|94237.4|94290.6|94240.6|94286.6|94236.6|20
1653973870000|2022-05-31 05:11:10|94287.8|94237.8|94283.2|94233.2|94288|94238|94282.4|94232.4|23
1653973880000|2022-05-31 05:11:20|94282.9|94232.9|94278.3|94228.3|94282.9|94232.9|94277.5|94227.5|22
1653973890000|2022-05-31 05:11:30|94279.5|94229.5|94276|94226|94279.6|94229.6|94275.9|94225.9|38
1653973900000|2022-05-31 05:11:40|94276.4|94226.4|94275.6|94225.6|94276.9|94226.9|94275.2|94225.2|20
1653973910000|2022-05-31 05:11:50|94275.5|94225.5|94275.1|94225.1|94275.5|94237.5|94261.7|94221.8|22
1653973920000|2022-05-31 05:12:00|94273.5|94223.5|94277.9|94227.9|94279.6|94229.6|94273.5|94223.5|40
1653973930000|2022-05-31 05:12:10|94277.7|94227.7|94278.2|94228.2|94278.7|94228.7|94277|94227|15
1653973940000|2022-05-31 05:12:20|94275.6|94225.6|94276.3|94226.3|94277|94227|94275.4|94225.4|34
1653973950000|2022-05-31 05:12:30|94276.7|94226.7|94276.6|94226.6|94278.1|94228.1|94274.4|94224.4|21
1653973960000|2022-05-31 05:12:40|94276.9|94226.9|94277|94227|94277.3|94227.3|94274.9|94224.9|32
1653973970000|2022-05-31 05:12:50|94276.2|94226.2|94276.6|94226.6|94276.6|94226.6|94275.9|94225.9|10
1653973980000|2022-05-31 05:13:00|94276.7|94226.7|94272.6|94222.6|94277.5|94235.8|94259|94220.9|25
1653973990000|2022-05-31 05:13:10|94272.5|94222.5|94272.3|94222.3|94273.7|94223.7|94271.9|94221.9|16
1653974000000|2022-05-31 05:13:20|94272.5|94222.5|94260.7|94235.7|94273.1|94235.7|94260.5|94222.2|13
1653974010000|2022-05-31 05:13:30|94261.7|94236.7|94275.4|94225.4|94275.4|94236.9|94259.3|94221.3|28
1653974020000|2022-05-31 05:13:40|94274.9|94224.9|94268.9|94218.9|94276.6|94233.4|94258.4|94218.4|32
1653974030000|2022-05-31 05:13:50|94267.6|94217.6|94266.3|94216.3|94269.5|94219.5|94265.7|94215.7|30
1653974040000|2022-05-31 05:14:00|94266.2|94216.2|94258.3|94208.3|94266.2|94216.2|94255|94205|60
1653974050000|2022-05-31 05:14:10|94258.2|94208.2|94258|94208|94258.8|94208.8|94256.5|94206.5|37
1653974060000|2022-05-31 05:14:20|94257.8|94207.8|94258.1|94208.1|94258.9|94208.9|94257.6|94207.6|38
1653974070000|2022-05-31 05:14:30|94258.3|94208.3|94256.9|94206.9|94258.5|94208.5|94254.6|94204.6|33
1653974080000|2022-05-31 05:14:40|94257.1|94207.1|94259.5|94209.5|94259.7|94209.7|94256.5|94206.5|49
1653974090000|2022-05-31 05:14:50|94259.6|94209.6|94258|94208|94264.5|94214.5|94249.6|94199.6|31
1653974100000|2022-05-31 05:15:00|94254.3|94204.3|94245.8|94195.8|94254.5|94204.5|94245.8|94195.8|51
1653974110000|2022-05-31 05:15:10|94245.6|94195.6|94236.5|94186.5|94245.9|94195.9|94236|94186|42
1653974120000|2022-05-31 05:15:20|94236.1|94186.1|94226.5|94176.5|94236.7|94186.7|94226.4|94176.4|55
1653974130000|2022-05-31 05:15:30|94223.8|94173.8|94226.1|94176.1|94228.5|94178.5|94223.8|94173.8|26
1653974140000|2022-05-31 05:15:40|94227.8|94177.8|94228.5|94178.5|94228.6|94178.6|94225.5|94175.5|35
1653974150000|2022-05-31 05:15:50|94228.1|94178.1|94228.7|94178.7|94233.1|94183.1|94227.3|94177.3|44
1653974160000|2022-05-31 05:16:00|94226.9|94176.9|94232.9|94182.9|94233|94183|94226.7|94176.7|37
1653974170000|2022-05-31 05:16:10|94233.7|94183.7|94234.8|94184.8|94235.6|94185.6|94232.9|94182.9|20
1653974180000|2022-05-31 05:16:20|94233.8|94183.8|94239.3|94189.3|94239.3|94189.3|94233.8|94183.8|20
1653974190000|2022-05-31 05:16:30|94239.6|94189.6|94237.5|94187.5|94239.6|94189.6|94236.1|94186.1|39
1653974200000|2022-05-31 05:16:40|94237.3|94187.3|94232.6|94182.6|94237.7|94187.7|94232.6|94182.6|32
1653974210000|2022-05-31 05:16:50|94232.3|94182.3|94231|94181|94234.7|94184.7|94230.6|94180.6|37
1653974220000|2022-05-31 05:17:00|94231.2|94181.2|94230.1|94180.1|94231.5|94181.5|94230.1|94180.1|19
1653974230000|2022-05-31 05:17:10|94230|94180|94230.1|94180.1|94230.8|94180.8|94229.3|94179.3|21
1653974240000|2022-05-31 05:17:20|94230.2|94180.2|94230.7|94180.7|94231.1|94181.1|94229.9|94179.9|30
1653974250000|2022-05-31 05:17:30|94230.8|94180.8|94233.3|94183.3|94233.9|94183.9|94228.2|94178.2|22
1653974260000|2022-05-31 05:17:40|94233.6|94183.6|94233.7|94183.7|94234.9|94184.9|94232.7|94182.7|20
1653974270000|2022-05-31 05:17:50|94233.8|94183.8|94230.8|94180.8|94234.4|94184.4|94230.8|94180.8|23
1653974280000|2022-05-31 05:18:00|94230.7|94180.7|94229.3|94179.3|94230.7|94180.7|94224|94174|44
1653974290000|2022-05-31 05:18:10|94229|94179|94228.4|94178.4|94229.2|94179.2|94227.7|94177.7|32
1653974300000|2022-05-31 05:18:20|94228.3|94178.3|94224.5|94174.5|94228.4|94178.4|94223.8|94173.8|17
1653974310000|2022-05-31 05:18:30|94225.5|94175.5|94224.9|94174.9|94225.9|94175.9|94224.4|94174.4|14
1653974320000|2022-05-31 05:18:40|94224.8|94174.8|94225.4|94175.4|94225.4|94175.4|94222.3|94172.3|20
1653974330000|2022-05-31 05:18:50|94225.3|94175.3|94224.2|94174.2|94225.3|94175.3|94222.2|94172.2|35
1653974340000|2022-05-31 05:19:00|94224|94174|94223.8|94173.8|94225.1|94175.1|94221.5|94171.5|29
1653974350000|2022-05-31 05:19:10|94223.7|94173.7|94222.5|94172.5|94223.9|94173.9|94222.5|94172.5|8
1653974360000|2022-05-31 05:19:20|94222.3|94172.3|94222.9|94172.9|94222.9|94172.9|94220.1|94170.1|17
1653974370000|2022-05-31 05:19:30|94224.1|94174.1|94220.6|94170.6|94224.1|94174.1|94219.6|94169.6|29
1653974380000|2022-05-31 05:19:40|94221.1|94171.1|94220|94170|94221.5|94171.5|94219.9|94169.9|30
1653974390000|2022-05-31 05:19:50|94220.1|94170.1|94226.9|94176.9|94228.8|94178.8|94220.1|94170.1|42
1653974400000|2022-05-31 05:20:00|94227.4|94177.4|94235.2|94185.2|94235.7|94185.7|94227.4|94177.4|32
1653974410000|2022-05-31 05:20:10|94234.8|94184.8|94224.5|94199.5|94237.6|94200.9|94224.4|94183.7|29
1653974420000|2022-05-31 05:20:20|94225.1|94200.1|94237.5|94187.5|94237.6|94200.1|94224|94187|12
1653974430000|2022-05-31 05:20:30|94237.4|94187.4|94237.9|94187.9|94238.4|94188.4|94236.1|94186.1|13
1653974440000|2022-05-31 05:20:40|94237.3|94187.3|94234.8|94184.8|94238.8|94196.5|94221.5|94176|18
1653974450000|2022-05-31 05:20:50|94234.6|94184.6|94234.8|94184.8|94235.2|94185.2|94233.9|94183.9|18
1653974460000|2022-05-31 05:21:00|94233.7|94183.7|94233.5|94183.5|94234.6|94184.6|94232.5|94182.5|18
1653974470000|2022-05-31 05:21:10|94233.2|94183.2|94238.1|94188.1|94238.1|94188.1|94232.8|94182.8|23
1653974480000|2022-05-31 05:21:20|94237.5|94187.5|94235.4|94185.4|94239.1|94189.1|94234.3|94184.3|17
1653974490000|2022-05-31 05:21:30|94235.3|94185.3|94236|94186|94236.1|94186.1|94235.2|94185.2|15
1653974500000|2022-05-31 05:21:40|94236.1|94186.1|94240.1|94190.1|94245.5|94195.5|94230.9|94180.9|19
1653974510000|2022-05-31 05:21:50|94240.3|94190.3|94241.2|94191.2|94246.1|94196.1|94237.3|94187.3|24
1653974520000|2022-05-31 05:22:00|94245.5|94195.5|94241.3|94191.3|94245.5|94195.5|94240.4|94190.4|36
1653974530000|2022-05-31 05:22:10|94241.2|94191.2|94235.6|94185.6|94241.2|94191.2|94234.7|94184.7|28
1653974540000|2022-05-31 05:22:20|94235.2|94185.2|94231.2|94181.2|94235.2|94185.2|94229.9|94179.9|26
1653974550000|2022-05-31 05:22:30|94231.5|94181.5|94232.8|94182.8|94234.1|94184.1|94231.2|94181.2|22
1653974560000|2022-05-31 05:22:40|94232.9|94182.9|94229.6|94179.6|94233.2|94183.2|94229.2|94179.2|36
1653974570000|2022-05-31 05:22:50|94229.8|94179.8|94232.4|94182.4|94233.1|94183.1|94229.4|94179.4|17
1653974580000|2022-05-31 05:23:00|94232|94182|94229.7|94179.7|94232.2|94182.2|94229.7|94179.7|11
1653974590000|2022-05-31 05:23:10|94230.1|94180.1|94228.8|94178.8|94231|94181|94228.8|94178.8|5
1653974600000|2022-05-31 05:23:20|94228.4|94178.4|94238.2|94188.2|94238.2|94188.2|94228.2|94178.2|38
1653974610000|2022-05-31 05:23:30|94238.3|94188.3|94238.4|94188.4|94238.7|94188.7|94236.9|94186.9|21
1653974620000|2022-05-31 05:23:40|94238|94188|94240.3|94190.3|94241.1|94191.1|94237.4|94187.4|21
1653974630000|2022-05-31 05:23:50|94240.4|94190.4|94240|94190|94241.2|94191.2|94240|94190|11
1653974640000|2022-05-31 05:24:00|94240.1|94190.1|94240.2|94190.2|94240.7|94190.7|94239.8|94189.8|11
1653974650000|2022-05-31 05:24:10|94239.5|94189.5|94239.1|94189.1|94244.4|94194.4|94238.3|94188.3|44
1653974660000|2022-05-31 05:24:20|94239.4|94189.4|94238.9|94188.9|94244.6|94194.6|94238.6|94188.6|36
1653974670000|2022-05-31 05:24:30|94239|94189|94240.1|94190.1|94241.4|94191.4|94238.5|94188.5|28
1653974680000|2022-05-31 05:24:40|94239.8|94189.8|94237.9|94187.9|94241|94191|94237.5|94187.5|17
1653974690000|2022-05-31 05:24:50|94238.7|94188.7|94239.9|94189.9|94239.9|94189.9|94238.5|94188.5|18
1653974700000|2022-05-31 05:25:00|94240.1|94190.1|94237.2|94187.2|94240.1|94190.1|94236.9|94186.9|33
1653974710000|2022-05-31 05:25:10|94236.6|94186.6|94237|94187|94238.7|94188.7|94233.3|94183.3|33
1653974720000|2022-05-31 05:25:20|94237.7|94187.7|94233.2|94183.2|94239.2|94189.2|94233.2|94183.2|17
1653974730000|2022-05-31 05:25:30|94233.1|94183.1|94175.5|94125.5|94233.1|94183.1|94169.6|94119.6|59
1653974740000|2022-05-31 05:25:40|94175.7|94125.7|94196.2|94146.2|94199.5|94149.5|94174.3|94124.3|46
1653974750000|2022-05-31 05:25:50|94195.2|94145.2|94186.5|94136.5|94196.1|94146.1|94172.4|94122.4|56
1653974760000|2022-05-31 05:26:00|94187.1|94137.1|94203.6|94153.6|94217.7|94167.7|94183.7|94133.7|71
1653974770000|2022-05-31 05:26:10|94205.5|94155.5|94202|94152|94206.7|94156.7|94201.1|94151.1|46
1653974780000|2022-05-31 05:26:20|94202.3|94152.3|94201.1|94151.1|94206.2|94156.2|94201.1|94151.1|34
1653974790000|2022-05-31 05:26:30|94201.5|94151.5|94200.9|94150.9|94203.3|94153.3|94200.6|94150.6|39
1653974800000|2022-05-31 05:26:40|94200.7|94150.7|94206.5|94156.5|94206.8|94156.8|94200.7|94150.7|15
1653974810000|2022-05-31 05:26:50|94206.2|94156.2|94203.7|94153.7|94206.9|94156.9|94202.7|94152.7|22
1653974820000|2022-05-31 05:27:00|94203.6|94153.6|94186|94136|94206.2|94156.2|94183.5|94133.5|54
1653974830000|2022-05-31 05:27:10|94190.5|94140.5|94192.5|94142.5|94192.5|94142.5|94183.8|94133.8|27
1653974840000|2022-05-31 05:27:20|94185.6|94135.6|94183.4|94133.4|94190.6|94140.6|94175.5|94125.5|29
1653974850000|2022-05-31 05:27:30|94185|94135|94179|94129|94185|94135|94176.8|94126.8|24
1653974860000|2022-05-31 05:27:40|94176.6|94126.6|94177.4|94127.4|94177.7|94127.7|94176.2|94126.2|10
1653974870000|2022-05-31 05:27:50|94179.1|94129.1|94175.5|94125.5|94179.1|94129.1|94173.6|94123.6|12
1653974880000|2022-05-31 05:28:00|94177.2|94127.2|94180.5|94130.5|94181.7|94131.7|94177.1|94127.1|23
1653974890000|2022-05-31 05:28:10|94180.8|94130.8|94175.3|94125.3|94180.8|94130.8|94168.5|94118.5|28
1653974900000|2022-05-31 05:28:20|94174.1|94124.1|94182.5|94132.5|94183.7|94133.7|94171.8|94121.8|17
1653974910000|2022-05-31 05:28:30|94181.8|94131.8|94180.9|94130.9|94182|94132|94179.7|94129.7|21
1653974920000|2022-05-31 05:28:40|94180.8|94130.8|94186.1|94136.1|94187.6|94137.6|94180.8|94130.8|21
1653974930000|2022-05-31 05:28:50|94184.9|94134.9|94185.3|94135.3|94185.3|94135.3|94183.7|94133.7|10
1653974940000|2022-05-31 05:29:00|94186|94136|94185.2|94135.2|94186.8|94136.8|94184.3|94134.3|24
1653974950000|2022-05-31 05:29:10|94184.8|94134.8|94181.9|94131.9|94184.9|94134.9|94181.9|94131.9|14
1653974960000|2022-05-31 05:29:20|94182.2|94132.2|94184.3|94134.3|94186.4|94136.4|94182.2|94132.2|18
1653974970000|2022-05-31 05:29:30|94184.9|94134.9|94178.7|94128.7|94187.5|94137.5|94174.3|94124.3|38
1653974980000|2022-05-31 05:29:40|94178.9|94128.9|94179.7|94129.7|94181.1|94131.1|94174.8|94124.8|23
1653974990000|2022-05-31 05:29:50|94180|94130|94178.4|94128.4|94192|94142|94176.9|94126.9|29
1653975000000|2022-05-31 05:30:00|94178.2|94128.2|94178.6|94128.6|94192|94142|94177.5|94127.5|56
1653975010000|2022-05-31 05:30:10|94177.6|94127.6|94183.7|94133.7|94193.8|94143.8|94176.5|94126.5|64
1653975020000|2022-05-31 05:30:20|94183|94133|94187.1|94137.1|94190.3|94140.3|94180.5|94130.5|56
1653975030000|2022-05-31 05:30:30|94186.3|94136.3|94182.2|94132.2|94189.5|94139.5|94180.4|94130.4|57
1653975040000|2022-05-31 05:30:40|94182.6|94132.6|94185.8|94135.8|94190.5|94140.5|94181.5|94131.5|38
1653975050000|2022-05-31 05:30:50|94183.5|94133.5|94206.3|94156.3|94220.3|94170.3|94180.5|94130.5|59
1653975060000|2022-05-31 05:31:00|94206.2|94156.2|94180.7|94130.7|94207.4|94157.4|94180.4|94130.4|66
1653975070000|2022-05-31 05:31:10|94180.8|94130.8|94181.6|94131.6|94183.9|94133.9|94178.8|94128.8|46
1653975080000|2022-05-31 05:31:20|94181.4|94131.4|94181|94131|94182.9|94132.9|94180|94130|33
1653975090000|2022-05-31 05:31:30|94180.9|94130.9|94179.9|94129.9|94181.3|94131.3|94175.9|94125.9|32
1653975100000|2022-05-31 05:31:40|94176.3|94126.3|94180.4|94130.4|94181.2|94131.2|94176.3|94126.3|34
1653975110000|2022-05-31 05:31:50|94179.5|94129.5|94179.9|94129.9|94184.4|94134.4|94179|94129|31
1653975120000|2022-05-31 05:32:00|94179|94129|94175.7|94125.7|94179.5|94129.5|94175.7|94125.7|18
1653975130000|2022-05-31 05:32:10|94175.8|94125.8|94175.4|94125.4|94184.8|94134.8|94173.2|94123.2|39
1653975140000|2022-05-31 05:32:20|94175.2|94125.2|94175.1|94125.1|94177.6|94127.6|94174.5|94124.5|33
1653975150000|2022-05-31 05:32:30|94175.3|94125.3|94175.5|94125.5|94177.1|94127.1|94174.7|94124.7|32
1653975160000|2022-05-31 05:32:40|94175.4|94125.4|94159|94109|94178.7|94128.7|94158.5|94108.5|49
1653975170000|2022-05-31 05:32:50|94165|94115|94167.9|94117.9|94170.1|94120.1|94161.3|94111.3|33
1653975180000|2022-05-31 05:33:00|94166.2|94116.2|94170|94120|94170.7|94120.7|94165.8|94115.8|31
1653975190000|2022-05-31 05:33:10|94168.8|94118.8|94166.1|94116.1|94169.9|94119.9|94164.5|94114.5|42
1653975200000|2022-05-31 05:33:20|94167.2|94117.2|94166.4|94116.4|94167.4|94117.4|94161|94111|41
1653975210000|2022-05-31 05:33:30|94167.8|94117.8|94162.7|94112.7|94167.8|94117.8|94160.6|94110.6|49
1653975220000|2022-05-31 05:33:40|94162.8|94112.8|94163.3|94113.3|94164.5|94114.5|94162.6|94112.6|23
1653975230000|2022-05-31 05:33:50|94163.1|94113.1|94160.8|94110.8|94163.6|94113.6|94158.7|94108.7|43
1653975240000|2022-05-31 05:34:00|94160.3|94110.3|94143.3|94093.3|94161|94111|94142.6|94092.6|53
1653975250000|2022-05-31 05:34:10|94143.1|94093.1|94147.6|94097.6|94148.5|94098.5|94143.1|94093.1|43
1653975260000|2022-05-31 05:34:20|94146.3|94096.3|94149|94099|94156|94106|94146.2|94096.2|62
1653975270000|2022-05-31 05:34:30|94148.6|94098.6|94151.8|94101.8|94153.7|94103.7|94148.5|94098.5|45
1653975280000|2022-05-31 05:34:40|94151.9|94101.9|94152.4|94102.4|94152.8|94102.8|94151.7|94101.7|28
1653975290000|2022-05-31 05:34:50|94152.3|94102.3|94152.3|94102.3|94154.4|94104.4|94151.8|94101.8|22
1653975300000|2022-05-31 05:35:00|94152.4|94102.4|94153.8|94103.8|94153.8|94103.8|94151.9|94101.9|30
1653975310000|2022-05-31 05:35:10|94153.5|94103.5|94153.2|94103.2|94154.7|94104.7|94152.8|94102.8|27
1653975320000|2022-05-31 05:35:20|94153.4|94103.4|94144.7|94094.7|94153.4|94103.4|94144.7|94094.7|25
1653975330000|2022-05-31 05:35:30|94144|94094|94147.3|94097.3|94147.5|94097.5|94132.7|94082.7|48
1653975340000|2022-05-31 05:35:40|94146.3|94096.3|94149.6|94099.6|94153|94103|94145.1|94095.1|42
1653975350000|2022-05-31 05:35:50|94149.7|94099.7|94149.7|94099.7|94156.3|94106.3|94146.6|94096.6|42
1653975360000|2022-05-31 05:36:00|94150|94100|94150.7|94100.7|94156.9|94106.9|94144.9|94094.9|24
1653975370000|2022-05-31 05:36:10|94150.4|94100.4|94145.6|94095.6|94151|94101|94140.7|94090.7|38
1653975380000|2022-05-31 05:36:20|94145.2|94095.2|94148|94098|94163.2|94113.2|94144.5|94094.5|46
1653975390000|2022-05-31 05:36:30|94149.3|94099.3|94149.4|94099.4|94150.9|94100.9|94146.6|94096.6|47
1653975400000|2022-05-31 05:36:40|94148|94098|94154.8|94104.8|94158.8|94108.8|94147.3|94097.3|26
1653975410000|2022-05-31 05:36:50|94155|94105|94151.1|94101.1|94160.5|94110.5|94147.8|94097.8|49
1653975420000|2022-05-31 05:37:00|94151.8|94101.8|94142.4|94092.4|94154.9|94104.9|94138.3|94088.3|41
1653975430000|2022-05-31 05:37:10|94153.4|94103.4|94149.9|94099.9|94166.8|94116.8|94147|94097|55
1653975440000|2022-05-31 05:37:20|94149.3|94099.3|94151.1|94101.1|94152.6|94102.6|94148|94098|25
1653975450000|2022-05-31 05:37:30|94150.7|94100.7|94151.7|94101.7|94152.3|94102.3|94149|94099|27
1653975460000|2022-05-31 05:37:40|94152.1|94102.1|94152.7|94102.7|94154.5|94104.5|94149|94099|27
1653975470000|2022-05-31 05:37:50|94153.1|94103.1|94146.5|94096.5|94158.9|94116.9|94135.7|94096.5|40
1653975480000|2022-05-31 05:38:00|94150.9|94100.9|94146.2|94096.2|94156.4|94106.4|94145.3|94095.3|29
1653975490000|2022-05-31 05:38:10|94146.1|94096.1|94152.1|94102.1|94155.5|94105.5|94146.1|94096.1|26
1653975500000|2022-05-31 05:38:20|94151.3|94101.3|94151.8|94101.8|94152.9|94102.9|94148.1|94098.1|30
1653975510000|2022-05-31 05:38:30|94151.4|94101.4|94149|94099|94155.4|94105.4|94149|94099|31
1653975520000|2022-05-31 05:38:40|94148.6|94098.6|94145.7|94120.7|94162.7|94120.7|94143.2|94098.6|36
1653975530000|2022-05-31 05:38:50|94141.4|94116.4|94151.2|94101.2|94158.6|94123.2|94141.4|94100.1|28
1653975540000|2022-05-31 05:39:00|94149.9|94099.9|94145.1|94120.1|94159.7|94120.9|94143.1|94099.9|44
1653975550000|2022-05-31 05:39:10|94156|94106|94163.8|94113.8|94168.8|94118.8|94156|94106|47
1653975560000|2022-05-31 05:39:20|94163.9|94113.9|94159.5|94109.5|94164.9|94114.9|94158.5|94108.5|37
1653975570000|2022-05-31 05:39:30|94159.8|94109.8|94157.7|94107.7|94161.5|94111.5|94155.3|94105.3|32
1653975580000|2022-05-31 05:39:40|94158.3|94108.3|94161.4|94111.4|94162.6|94112.6|94157.7|94107.7|20
1653975590000|2022-05-31 05:39:50|94161.8|94111.8|94162.5|94112.5|94165.2|94115.2|94156.3|94106.3|27
1653975600000|2022-05-31 05:40:00|94162.4|94112.4|94150.8|94125.8|94167.6|94128.3|94150.5|94111.8|19
1653975610000|2022-05-31 05:40:10|94150.4|94125.4|94161.8|94111.8|94165.4|94125.4|94141.9|94102.1|29
1653975620000|2022-05-31 05:40:20|94163.1|94113.1|94163|94113|94163.9|94113.9|94156|94106|38
1653975630000|2022-05-31 05:40:30|94163.8|94113.8|94162.8|94112.8|94163.9|94113.9|94160.9|94110.9|8
1653975640000|2022-05-31 05:40:40|94162.2|94112.2|94160|94110|94164.6|94114.6|94159.2|94109.2|33
1653975650000|2022-05-31 05:40:50|94160.3|94110.3|94160.5|94110.5|94162|94112|94158.7|94108.7|21
1653975660000|2022-05-31 05:41:00|94160.4|94110.4|94161.2|94111.2|94165.1|94115.1|94159.9|94109.9|32
1653975670000|2022-05-31 05:41:10|94160.5|94110.5|94168|94118|94168|94118|94159.6|94109.6|34
1653975680000|2022-05-31 05:41:20|94167.8|94117.8|94162|94112|94168.8|94118.8|94161|94111|32
1653975690000|2022-05-31 05:41:30|94162.1|94112.1|94167.2|94117.2|94167.5|94117.5|94161.5|94111.5|28
1653975700000|2022-05-31 05:41:40|94167|94117|94163.6|94113.6|94167.3|94117.3|94158.7|94108.7|49
1653975710000|2022-05-31 05:41:50|94163.5|94113.5|94157.1|94107.1|94165.3|94115.3|94154.6|94104.6|50
1653975720000|2022-05-31 05:42:00|94157.7|94107.7|94162|94112|94162.8|94112.8|94156|94106|40
1653975730000|2022-05-31 05:42:10|94162.5|94112.5|94161.2|94111.2|94163.3|94113.3|94156.8|94106.8|26
1653975740000|2022-05-31 05:42:20|94161.8|94111.8|94141.2|94091.2|94163.2|94113.2|94141.2|94091.2|43
1653975750000|2022-05-31 05:42:30|94147.2|94097.2|94135.9|94085.9|94151.6|94101.6|94131.2|94081.2|47
1653975760000|2022-05-31 05:42:40|94135.6|94085.6|94137.5|94087.5|94138.3|94088.3|94132.1|94082.1|32
1653975770000|2022-05-31 05:42:50|94136.6|94086.6|94141.1|94091.1|94141.7|94091.7|94133.6|94083.6|37
1653975780000|2022-05-31 05:43:00|94141.3|94091.3|94136|94086|94142|94092|94136|94086|38
1653975790000|2022-05-31 05:43:10|94136.1|94086.1|94127.6|94077.6|94137.4|94087.4|94126.1|94076.1|55
1653975800000|2022-05-31 05:43:20|94126.4|94076.4|94127.2|94077.2|94130|94080|94124.2|94074.2|28
1653975810000|2022-05-31 05:43:30|94125.5|94075.5|94123.2|94073.2|94132.2|94082.2|94117.5|94067.5|51
1653975820000|2022-05-31 05:43:40|94124.2|94074.2|94124.3|94074.3|94125.7|94075.7|94114.9|94064.9|47
1653975830000|2022-05-31 05:43:50|94120.7|94070.7|94138|94088|94138|94088|94112.4|94062.4|80
1653975840000|2022-05-31 05:44:00|94136.8|94086.8|94141.3|94091.3|94143|94093|94115.2|94065.2|50
1653975850000|2022-05-31 05:44:10|94154.8|94104.8|94135.3|94085.3|94154.8|94104.8|94132.4|94082.4|76
1653975860000|2022-05-31 05:44:20|94136.7|94086.7|94150.7|94100.7|94161.9|94111.9|94133.2|94083.2|67
1653975870000|2022-05-31 05:44:30|94149.2|94099.2|94155.9|94105.9|94166|94116|94136.6|94086.6|79
1653975880000|2022-05-31 05:44:40|94153.6|94103.6|94146.3|94096.3|94156.2|94106.2|94142.6|94092.6|54
1653975890000|2022-05-31 05:44:50|94149.1|94099.1|94144.9|94094.9|94149.2|94099.2|94144.9|94094.9|34
1653975900000|2022-05-31 05:45:00|94144.5|94094.5|94162.7|94112.7|94175|94125|94140.6|94090.6|63
1653975910000|2022-05-31 05:45:10|94161|94111|94152.3|94102.3|94178.7|94128.7|94150.6|94100.6|77
1653975920000|2022-05-31 05:45:20|94150.5|94100.5|94140.4|94090.4|94164.5|94114.5|94136.1|94086.1|71
1653975930000|2022-05-31 05:45:30|94138.6|94088.6|94146.4|94096.4|94146.7|94096.7|94135.5|94085.5|43
1653975940000|2022-05-31 05:45:40|94141.8|94091.8|94137.7|94087.7|94152.9|94102.9|94133.7|94083.7|49
1653975950000|2022-05-31 05:45:50|94135.1|94085.1|94132.5|94082.5|94138.9|94088.9|94131.5|94081.5|55
1653975960000|2022-05-31 05:46:00|94132.7|94082.7|94142.2|94092.2|94142.2|94092.2|94132.6|94082.6|49
1653975970000|2022-05-31 05:46:10|94142.6|94092.6|94153.8|94103.8|94154.8|94104.8|94142.3|94092.3|45
1653975980000|2022-05-31 05:46:20|94153|94103|94160|94110|94161.1|94111.1|94152.5|94102.5|51
1653975990000|2022-05-31 05:46:30|94159.6|94109.6|94152|94102|94160|94110|94151.5|94101.5|49
1653976000000|2022-05-31 05:46:40|94152.6|94102.6|94159|94109|94160.3|94110.3|94152.6|94102.6|47
1653976010000|2022-05-31 05:46:50|94158.8|94108.8|94161.7|94111.7|94162.1|94112.1|94158.7|94108.7|34
1653976020000|2022-05-31 05:47:00|94161.6|94111.6|94159.9|94109.9|94162.1|94112.1|94159.6|94109.6|33
1653976030000|2022-05-31 05:47:10|94159.5|94109.5|94163.2|94113.2|94165.7|94115.7|94159.5|94109.5|31
1653976040000|2022-05-31 05:47:20|94163.3|94113.3|94159.6|94109.6|94163.9|94113.9|94159.1|94109.1|26
1653976050000|2022-05-31 05:47:30|94159.2|94109.2|94160|94110|94160.1|94110.1|94157.7|94107.7|26
1653976060000|2022-05-31 05:47:40|94160.1|94110.1|94159.5|94109.5|94160.5|94110.5|94159|94109|16
1653976070000|2022-05-31 05:47:50|94160.5|94110.5|94161.5|94111.5|94161.5|94111.5|94157.4|94107.4|37
1653976080000|2022-05-31 05:48:00|94161.9|94111.9|94163.3|94113.3|94164.6|94114.6|94161.6|94111.6|30
1653976090000|2022-05-31 05:48:10|94163.2|94113.2|94160.4|94110.4|94164.6|94114.6|94159.4|94109.4|36
1653976100000|2022-05-31 05:48:20|94161.7|94111.7|94159.9|94109.9|94162.5|94112.5|94157|94107|31
1653976110000|2022-05-31 05:48:30|94160.2|94110.2|94158.4|94108.4|94160.4|94110.4|94158.4|94108.4|18
1653976120000|2022-05-31 05:48:40|94158.6|94108.6|94157.5|94107.5|94159.4|94109.4|94155.6|94105.6|19
1653976130000|2022-05-31 05:48:50|94157.9|94107.9|94108.3|94058.3|94158.6|94108.6|94105.4|94055.4|33
1653976140000|2022-05-31 05:49:00|94108.2|94058.2|94114.5|94064.5|94114.5|94064.5|94106.6|94056.6|53
1653976150000|2022-05-31 05:49:10|94115.1|94065.1|94114.9|94064.9|94118.9|94068.9|94112.8|94062.8|41
1653976160000|2022-05-31 05:49:20|94116|94066|94113.9|94063.9|94119.2|94069.2|94113.1|94063.1|31
1653976170000|2022-05-31 05:49:30|94113.4|94063.4|94112.8|94062.8|94115.1|94065.1|94112.8|94062.8|31
1653976180000|2022-05-31 05:49:40|94113.7|94063.7|94113.4|94063.4|94117.1|94067.1|94113.4|94063.4|25
1653976190000|2022-05-31 05:49:50|94112.9|94062.9|94112.1|94062.1|94113.8|94063.8|94111.2|94061.2|18
1653976200000|2022-05-31 05:50:00|94112|94062|94116.7|94066.7|94117.4|94067.4|94112|94062|19
1653976210000|2022-05-31 05:50:10|94115.7|94065.7|94107.9|94082.9|94117.7|94083.4|94107.9|94062.6|19
1653976220000|2022-05-31 05:50:20|94107.8|94082.8|94103.9|94053.9|94113.8|94083.4|94100.4|94053.9|26
1653976230000|2022-05-31 05:50:30|94105.4|94055.4|94104.5|94054.5|94108.8|94058.8|94103.3|94053.3|41
1653976240000|2022-05-31 05:50:40|94104.2|94054.2|94105.1|94055.1|94106.1|94056.1|94104.2|94054.2|21
1653976250000|2022-05-31 05:50:50|94106.5|94056.5|94106.7|94056.7|94108.3|94058.3|94105.9|94055.9|18
1653976260000|2022-05-31 05:51:00|94106.3|94056.3|94112.4|94062.4|94112.4|94062.4|94105.7|94055.7|26
1653976270000|2022-05-31 05:51:10|94112.2|94062.2|94106.7|94056.7|94112.2|94062.2|94106.7|94056.7|28
1653976280000|2022-05-31 05:51:20|94106.5|94056.5|94100.4|94050.4|94106.6|94056.6|94091.9|94041.9|45
1653976290000|2022-05-31 05:51:30|94099.6|94049.6|94104.3|94054.3|94105.2|94055.2|94092.7|94042.7|42
1653976300000|2022-05-31 05:51:40|94101.8|94051.8|94099.2|94049.2|94103.1|94053.1|94098.2|94048.2|29
1653976310000|2022-05-31 05:51:50|94100.4|94050.4|94110.2|94060.2|94112.4|94062.4|94099.8|94049.8|46
1653976320000|2022-05-31 05:52:00|94110.1|94060.1|94112.1|94062.1|94113.5|94063.5|94109.5|94059.5|34
1653976330000|2022-05-31 05:52:10|94112.4|94062.4|94111.3|94061.3|94113.6|94063.6|94111.3|94061.3|20
1653976340000|2022-05-31 05:52:20|94110.7|94060.7|94113|94063|94113.2|94063.2|94110.7|94060.7|24
1653976350000|2022-05-31 05:52:30|94113.2|94063.2|94111.9|94061.9|94115.8|94065.8|94108.7|94058.7|32
1653976360000|2022-05-31 05:52:40|94112|94062|94112.9|94062.9|94114.5|94064.5|94109.2|94059.2|18
1653976370000|2022-05-31 05:52:50|94113.9|94063.9|94112|94062|94113.9|94063.9|94107.9|94057.9|37
1653976380000|2022-05-31 05:53:00|94111.4|94061.4|94111.9|94061.9|94113.2|94063.2|94108.5|94058.5|25
1653976390000|2022-05-31 05:53:10|94111.1|94061.1|94111|94061|94111.4|94061.4|94109.9|94059.9|16
1653976400000|2022-05-31 05:53:20|94114.3|94064.3|94106.6|94056.6|94114.7|94064.7|94106.6|94056.6|14
1653976410000|2022-05-31 05:53:30|94108.3|94058.3|94109.6|94059.6|94109.8|94059.8|94106.8|94056.8|21
1653976420000|2022-05-31 05:53:40|94111.5|94061.5|94109.5|94059.5|94111.5|94061.5|94106.3|94056.3|10
1653976430000|2022-05-31 05:53:50|94111.9|94061.9|94099.8|94074.8|94112.5|94078.7|94099.4|94061.4|16
1653976440000|2022-05-31 05:54:00|94099.6|94074.6|94100.5|94075.5|94100.6|94075.6|94099|94074|22
1653976450000|2022-05-31 05:54:10|94100.4|94075.4|94118.8|94068.8|94121.5|94076.9|94100.4|94063.2|45
1653976460000|2022-05-31 05:54:20|94117.8|94067.8|94116.7|94066.7|94120.6|94070.6|94112.2|94062.2|37
1653976470000|2022-05-31 05:54:30|94117|94067|94111.9|94061.9|94117.9|94067.9|94111.9|94061.9|35
1653976480000|2022-05-31 05:54:40|94110.6|94060.6|94119.3|94069.3|94121.1|94071.1|94106.9|94056.9|39
1653976490000|2022-05-31 05:54:50|94118.4|94068.4|94123.5|94073.5|94129.7|94079.7|94118.4|94068.4|40
1653976500000|2022-05-31 05:55:00|94125.7|94075.7|94125.6|94075.6|94125.7|94075.7|94120.6|94070.6|58
1653976510000|2022-05-31 05:55:10|94132.2|94082.2|94122.3|94072.3|94132.3|94082.3|94120.8|94070.8|64
1653976520000|2022-05-31 05:55:20|94122.1|94072.1|94114.6|94064.6|94122.1|94072.1|94114.6|94064.6|31
1653976530000|2022-05-31 05:55:30|94112.3|94062.3|94115.5|94065.5|94116.3|94066.3|94112.3|94062.3|22
1653976540000|2022-05-31 05:55:40|94115.3|94065.3|94117.2|94067.2|94117.5|94067.5|94113.9|94063.9|17
1653976550000|2022-05-31 05:55:50|94115.7|94065.7|94116.9|94066.9|94120.8|94070.8|94113.5|94063.5|39
1653976560000|2022-05-31 05:56:00|94115.2|94065.2|94127|94077|94131.4|94081.4|94108.5|94058.5|66
1653976570000|2022-05-31 05:56:10|94126.9|94076.9|94137|94087|94146.1|94096.1|94126|94076|54
1653976580000|2022-05-31 05:56:20|94137.1|94087.1|94144.8|94094.8|94149|94099|94134.6|94084.6|55
1653976590000|2022-05-31 05:56:30|94142.5|94092.5|94132.4|94082.4|94145.3|94095.3|94131.4|94081.4|57
1653976600000|2022-05-31 05:56:40|94131.3|94081.3|94131.9|94081.9|94133.4|94083.4|94129.9|94079.9|34
1653976610000|2022-05-31 05:56:50|94130.4|94080.4|94129|94079|94132.5|94082.5|94125|94075|41
1653976620000|2022-05-31 05:57:00|94128|94078|94128.8|94078.8|94131.2|94081.2|94126.5|94076.5|38
1653976630000|2022-05-31 05:57:10|94128.3|94078.3|94128.4|94078.4|94129.2|94079.2|94125.4|94075.4|29
1653976640000|2022-05-31 05:57:20|94128.2|94078.2|94124.5|94074.5|94128.4|94078.4|94123.9|94073.9|37
1653976650000|2022-05-31 05:57:30|94124.1|94074.1|94135.7|94085.7|94136.3|94086.3|94124.1|94074.1|49
1653976660000|2022-05-31 05:57:40|94135.3|94085.3|94138.4|94088.4|94142.7|94092.7|94135.3|94085.3|47
1653976670000|2022-05-31 05:57:50|94138.3|94088.3|94159.2|94109.2|94160.5|94110.5|94136.8|94086.8|34
1653976680000|2022-05-31 05:58:00|94154.8|94104.8|94157|94107|94157.4|94107.4|94152.4|94102.4|57
1653976690000|2022-05-31 05:58:10|94155.9|94105.9|94149|94099|94157.5|94107.5|94148.3|94098.3|62
1653976700000|2022-05-31 05:58:20|94148.6|94098.6|94145.3|94095.3|94150.3|94100.3|94141.6|94091.6|50
1653976710000|2022-05-31 05:58:30|94144.7|94094.7|94142.8|94092.8|94152.4|94102.4|94138.7|94088.7|60
1653976720000|2022-05-31 05:58:40|94145.9|94095.9|94145.3|94095.3|94147|94097|94140.8|94090.8|50
1653976730000|2022-05-31 05:58:50|94144.9|94094.9|94145.1|94095.1|94145.8|94095.8|94143.5|94093.5|17
1653976740000|2022-05-31 05:59:00|94144.6|94094.6|94159.2|94109.2|94160.8|94110.8|94144.6|94094.6|46
1653976750000|2022-05-31 05:59:10|94159.3|94109.3|94160.6|94110.6|94162.5|94112.5|94157.8|94107.8|49
1653976760000|2022-05-31 05:59:20|94160.8|94110.8|94158.5|94108.5|94161|94111|94157.3|94107.3|36
1653976770000|2022-05-31 05:59:30|94158.7|94108.7|94171.1|94121.1|94175.3|94125.3|94154.1|94104.1|52
1653976780000|2022-05-31 05:59:40|94171.2|94121.2|94173|94123|94175.3|94125.3|94167.8|94117.8|33
1653976790000|2022-05-31 05:59:50|94173.2|94123.2|94161.5|94136.5|94180.8|94137|94161.5|94122.5|36
1653976800000|2022-05-31 06:00:00|94161|94136|94159|94134|94177.3|94136.8|94157.1|94121.2|40
1653976810000|2022-05-31 06:00:10|94158.6|94133.6|94160.4|94135.4|94174.8|94140.9|94158.6|94122.7|40
1653976820000|2022-05-31 06:00:20|94160.6|94135.6|94166.3|94141.3|94179|94143.5|94159.2|94124.6|46
1653976830000|2022-05-31 06:00:30|94168.6|94143.6|94177.1|94127.1|94183.4|94145.9|94165.5|94127.1|59
1653976840000|2022-05-31 06:00:40|94178.2|94128.2|94174.8|94124.8|94185.4|94135.4|94173.5|94123.5|62
1653976850000|2022-05-31 06:00:50|94174.6|94124.6|94173.4|94123.4|94175.3|94125.3|94171.5|94121.5|33
1653976860000|2022-05-31 06:01:00|94173.3|94123.3|94176.1|94126.1|94177.3|94127.3|94173.3|94123.3|35
1653976870000|2022-05-31 06:01:10|94175.9|94125.9|94160.3|94110.3|94176.4|94137.8|94160.3|94110.3|49
1653976880000|2022-05-31 06:01:20|94161.7|94111.7|94156.2|94106.2|94161.7|94111.7|94155.1|94105.1|46
1653976890000|2022-05-31 06:01:30|94156.5|94106.5|94164.1|94114.1|94164.1|94114.1|94156.5|94106.5|33
1653976900000|2022-05-31 06:01:40|94164.2|94114.2|94163.6|94113.6|94164.2|94114.2|94162.8|94112.8|20
1653976910000|2022-05-31 06:01:50|94162.6|94112.6|94149.1|94124.1|94163.9|94124.1|94147.5|94107.8|31
1653976920000|2022-05-31 06:02:00|94148.5|94123.5|94149|94099|94157.1|94123.5|94138.6|94097.3|44
1653976930000|2022-05-31 06:02:10|94149.2|94099.2|94149.5|94099.5|94154|94104|94147.3|94097.3|43
1653976940000|2022-05-31 06:02:20|94149.2|94099.2|94145.5|94095.5|94149.2|94099.2|94143.2|94093.2|38
1653976950000|2022-05-31 06:02:30|94145.6|94095.6|94143.2|94093.2|94146.3|94096.3|94143.1|94093.1|36
1653976960000|2022-05-31 06:02:40|94142.8|94092.8|94145.6|94095.6|94147|94097|94142.2|94092.2|39
1653976970000|2022-05-31 06:02:50|94145.5|94095.5|94145.8|94095.8|94149.4|94110.4|94131.7|94093.1|37
1653976980000|2022-05-31 06:03:00|94145|94095|94150.8|94100.8|94153.2|94116.2|94133.9|94093.2|46
1653976990000|2022-05-31 06:03:10|94150.7|94100.7|94154.1|94104.1|94157.4|94107.4|94150.4|94100.4|48
1653977000000|2022-05-31 06:03:20|94154.7|94104.7|94148.5|94098.5|94154.7|94104.7|94148.5|94098.5|37
1653977010000|2022-05-31 06:03:30|94148.6|94098.6|94149|94099|94149.2|94099.2|94147.3|94097.3|30
1653977020000|2022-05-31 06:03:40|94148.6|94098.6|94153.6|94103.6|94153.6|94103.6|94148.6|94098.6|28
1653977030000|2022-05-31 06:03:50|94153.7|94103.7|94173.4|94123.4|94178.1|94138|94150.9|94100.9|56
1653977040000|2022-05-31 06:04:00|94175.2|94125.2|94192.1|94142.1|94195.2|94158.2|94162.7|94122.5|61
1653977050000|2022-05-31 06:04:10|94191.6|94141.6|94208.6|94158.6|94208.6|94171.4|94189.4|94139.4|42
1653977060000|2022-05-31 06:04:20|94206.7|94156.7|94208.7|94158.7|94209.3|94159.3|94206.1|94156.1|45
1653977070000|2022-05-31 06:04:30|94208.6|94158.6|94204.3|94154.3|94209|94159|94201.3|94151.3|48
1653977080000|2022-05-31 06:04:40|94204.1|94154.1|94209|94159|94210.4|94160.4|94204|94154|39
1653977090000|2022-05-31 06:04:50|94208.6|94158.6|94221.8|94171.8|94221.8|94180.9|94204|94158.1|51
1653977100000|2022-05-31 06:05:00|94220.3|94170.3|94214.5|94164.5|94223.4|94179.4|94204.4|94162.9|45
1653977110000|2022-05-31 06:05:10|94213.6|94163.6|94210.7|94160.7|94214.5|94164.5|94210.7|94160.7|35
1653977120000|2022-05-31 06:05:20|94211.7|94161.7|94198.8|94173.8|94212.6|94173.9|94196.9|94159.2|35
1653977130000|2022-05-31 06:05:30|94200.4|94175.4|94218.2|94168.2|94218.2|94175.4|94198.1|94159.3|31
1653977140000|2022-05-31 06:05:40|94215.6|94165.6|94225.3|94175.3|94227.9|94196.8|94189.2|94163.2|35
1653977150000|2022-05-31 06:05:50|94224.1|94174.1|94222.3|94172.3|94226.4|94176.4|94222.1|94172.1|35
1653977160000|2022-05-31 06:06:00|94222.5|94172.5|94212.7|94162.7|94222.5|94184.5|94204.3|94162.7|43
1653977170000|2022-05-31 06:06:10|94212.3|94162.3|94202.3|94177.3|94212.9|94177.3|94196.1|94158|51
1653977180000|2022-05-31 06:06:20|94201.1|94176.1|94197.4|94172.4|94201.2|94176.2|94194.7|94169.7|42
1653977190000|2022-05-31 06:06:30|94197.5|94172.5|94200.5|94175.5|94204|94179|94196.7|94171.7|50
1653977200000|2022-05-31 06:06:40|94201.4|94176.4|94214.7|94164.7|94214.7|94182.1|94188.6|94163.6|55
1653977210000|2022-05-31 06:06:50|94216.6|94166.6|94200.7|94175.7|94219.4|94183.4|94197.1|94158.7|56
1653977220000|2022-05-31 06:07:00|94199.7|94174.7|94196.1|94171.1|94203.7|94178.7|94196.1|94171.1|51
1653977230000|2022-05-31 06:07:10|94196.5|94171.5|94201.4|94176.4|94210.6|94178|94195.5|94158.2|37
1653977240000|2022-05-31 06:07:20|94200.8|94175.8|94212.8|94162.8|94214.2|94175.9|94200.6|94162.5|34
1653977250000|2022-05-31 06:07:30|94216.4|94166.4|94207.3|94182.3|94216.4|94183.3|94202.6|94166.4|38
1653977260000|2022-05-31 06:07:40|94207.2|94182.2|94210.3|94185.3|94210.3|94185.3|94204.9|94179.9|39
1653977270000|2022-05-31 06:07:50|94213.6|94188.6|94216.5|94191.5|94229.4|94198.1|94209.3|94170.5|60
1653977280000|2022-05-31 06:08:00|94216.6|94191.6|94217|94192|94231.8|94196.1|94214.9|94180.4|55
1653977290000|2022-05-31 06:08:10|94216.8|94191.8|94204.7|94179.7|94216.8|94191.8|94202.2|94163.7|53
1653977300000|2022-05-31 06:08:20|94205.2|94180.2|94203.6|94178.6|94206.5|94181.5|94200|94175|37
1653977310000|2022-05-31 06:08:30|94203.9|94178.9|94212.6|94187.6|94225.7|94188.8|94203.7|94163.4|48
1653977320000|2022-05-31 06:08:40|94213.1|94188.1|94212.8|94187.8|94215|94190|94210.2|94185.2|33
1653977330000|2022-05-31 06:08:50|94213.2|94188.2|94225.8|94200.8|94227.3|94202.3|94212.7|94187.7|42
1653977340000|2022-05-31 06:09:00|94227.1|94202.1|94218.8|94193.8|94239.2|94203.2|94214.5|94186.3|52
1653977350000|2022-05-31 06:09:10|94219.5|94194.5|94209|94184|94220.5|94195.5|94205.3|94180.3|57
1653977360000|2022-05-31 06:09:20|94210.8|94185.8|94214.1|94189.1|94225.2|94189.6|94208.5|94172.7|52
1653977370000|2022-05-31 06:09:30|94214.2|94189.2|94206.1|94181.1|94218.1|94193.1|94202.8|94177.8|50
1653977380000|2022-05-31 06:09:40|94207.4|94182.4|94208.3|94183.3|94210.2|94185.2|94204|94179|53
1653977390000|2022-05-31 06:09:50|94207.4|94182.4|94212.3|94187.3|94213.5|94188.5|94204.6|94179.6|51
1653977400000|2022-05-31 06:10:00|94213|94188|94210.9|94185.9|94213.1|94188.1|94207.8|94182.8|41
1653977410000|2022-05-31 06:10:10|94210.5|94185.5|94210.4|94185.4|94212.2|94187.2|94208.7|94183.7|32
1653977420000|2022-05-31 06:10:20|94210.1|94185.1|94217.1|94192.1|94217.2|94192.2|94208.2|94183.2|33
1653977430000|2022-05-31 06:10:30|94216.6|94191.6|94208.2|94183.2|94216.9|94191.9|94206.5|94181.5|41
1653977440000|2022-05-31 06:10:40|94208.3|94183.3|94211|94186|94211.9|94186.9|94207.5|94182.5|33
1653977450000|2022-05-31 06:10:50|94210.8|94185.8|94217.8|94192.8|94221.4|94196.4|94208.8|94183.8|53
1653977460000|2022-05-31 06:11:00|94217.7|94192.7|94219.6|94194.6|94233.8|94197.6|94217.7|94183.8|41
1653977470000|2022-05-31 06:11:10|94218.9|94193.9|94219|94194|94230.5|94195.9|94217.6|94179.7|38
1653977480000|2022-05-31 06:11:20|94219.8|94194.8|94220.5|94195.5|94221|94196|94217.7|94192.7|29
1653977490000|2022-05-31 06:11:30|94220.7|94195.7|94217.5|94192.5|94220.7|94195.7|94217.5|94192.5|34
1653977500000|2022-05-31 06:11:40|94217.4|94192.4|94213.3|94188.3|94223.4|94192.4|94210.5|94173.3|32
1653977510000|2022-05-31 06:11:50|94214.1|94189.1|94212|94187|94218.6|94193.6|94211.8|94186.8|33
1653977520000|2022-05-31 06:12:00|94211.4|94186.4|94228.2|94178.2|94229.4|94193.5|94211.4|94177.3|34
1653977530000|2022-05-31 06:12:10|94228.7|94178.7|94213.6|94188.6|94228.7|94194.2|94213.6|94178.7|37
1653977540000|2022-05-31 06:12:20|94214.3|94189.3|94217|94192|94223.4|94198.4|94214.3|94189.3|40
1653977550000|2022-05-31 06:12:30|94217.1|94192.1|94212.2|94187.2|94219.2|94194.2|94211.8|94186.8|33
1653977560000|2022-05-31 06:12:40|94211.7|94186.7|94219.2|94194.2|94231.1|94199.7|94211.7|94172.9|35
1653977570000|2022-05-31 06:12:50|94219|94194|94224.4|94199.4|94227.7|94202.7|94219|94194|32
1653977580000|2022-05-31 06:13:00|94224|94199|94220.7|94195.7|94224|94199|94217.7|94192.7|49
1653977590000|2022-05-31 06:13:10|94220.6|94195.6|94245.2|94195.2|94245.2|94208.3|94220.6|94195.2|48
1653977600000|2022-05-31 06:13:20|94244.1|94194.1|94233.5|94208.5|94244.1|94208.6|94227.2|94194.1|55
1653977610000|2022-05-31 06:13:30|94233.3|94208.3|94228.9|94178.9|94239.6|94208.4|94218|94178.9|45
1653977620000|2022-05-31 06:13:40|94228.8|94178.8|94211.7|94186.7|94232|94195.4|94210.2|94178.8|50
1653977630000|2022-05-31 06:13:50|94211.6|94186.6|94212.8|94187.8|94214.6|94189.6|94206.5|94181.5|44
1653977640000|2022-05-31 06:14:00|94212.9|94187.9|94214.9|94189.9|94216.9|94191.9|94212.1|94187.1|46
1653977650000|2022-05-31 06:14:10|94215.3|94190.3|94229.2|94204.2|94243.6|94206.5|94210.3|94171.6|48
1653977660000|2022-05-31 06:14:20|94227.9|94202.9|94228|94178|94232.9|94207.9|94212.5|94177.2|65
1653977670000|2022-05-31 06:14:30|94215.8|94190.8|94215.6|94190.6|94230.3|94200.9|94214.9|94178.5|62
1653977680000|2022-05-31 06:14:40|94216.4|94191.4|94217.8|94167.8|94222.3|94196.1|94206.2|94166.1|60
1653977690000|2022-05-31 06:14:50|94218.6|94168.6|94205.6|94180.6|94221.4|94182.8|94201.7|94168.5|63
1653977700000|2022-05-31 06:15:00|94205.7|94180.7|94207.7|94182.7|94219|94184.6|94200.2|94163.2|55
1653977710000|2022-05-31 06:15:10|94208.7|94183.7|94207.7|94182.7|94210|94185|94207.1|94182.1|48
1653977720000|2022-05-31 06:15:20|94208.3|94183.3|94205.1|94180.1|94208.3|94183.3|94204.4|94179.4|38
1653977730000|2022-05-31 06:15:30|94204.8|94179.8|94205.8|94180.8|94205.8|94180.8|94201.9|94176.9|37
1653977740000|2022-05-31 06:15:40|94205.7|94180.7|94216|94166|94221.8|94184.4|94204.5|94161.6|38
1653977750000|2022-05-31 06:15:50|94212.1|94162.1|94212.1|94187.1|94213.7|94188.6|94199.6|94162.1|49
1653977760000|2022-05-31 06:16:00|94212|94187|94226.5|94176.5|94226.5|94187.7|94208.3|94170.4|36
1653977770000|2022-05-31 06:16:10|94225|94175|94216.8|94191.8|94225|94193.9|94210.7|94175|54
1653977780000|2022-05-31 06:16:20|94216.2|94191.2|94216.1|94191.1|94221.8|94196.8|94215.7|94190.7|55
1653977790000|2022-05-31 06:16:30|94200.4|94175.4|94241.7|94191.7|94247.3|94205.4|94200.4|94175.4|64
1653977800000|2022-05-31 06:16:40|94239.5|94189.5|94243.3|94193.3|94245.3|94195.3|94238.3|94188.3|56
1653977810000|2022-05-31 06:16:50|94243|94193|94242.8|94192.8|94251.8|94217.6|94222.1|94184.3|73
1653977820000|2022-05-31 06:17:00|94243.5|94193.5|94243|94218|94253.2|94218|94234.8|94188.7|58
1653977830000|2022-05-31 06:17:10|94242.1|94217.1|94250.6|94225.6|94259.3|94231|94236|94206.5|66
1653977840000|2022-05-31 06:17:20|94251.9|94226.9|94261.4|94236.4|94275.2|94239.9|94246|94217.1|59
1653977850000|2022-05-31 06:17:30|94260.7|94235.7|94281.9|94256.9|94287.2|94262.2|94260.7|94235.7|60
1653977860000|2022-05-31 06:17:40|94285.1|94260.1|94293.4|94268.4|94302.3|94272.5|94279.7|94241.5|59
1653977870000|2022-05-31 06:17:50|94294.5|94269.5|94289.5|94264.5|94308.9|94271.7|94285.9|94249.9|72
1653977880000|2022-05-31 06:18:00|94291.3|94266.3|94301.5|94276.5|94301.5|94276.5|94281.3|94242.3|61
1653977890000|2022-05-31 06:18:10|94303.7|94278.7|94345.6|94320.6|94351.8|94323.9|94294.3|94251.1|60
1653977900000|2022-05-31 06:18:20|94338.9|94313.9|94331.8|94306.8|94360.5|94323|94331.3|94304.8|66
1653977910000|2022-05-31 06:18:30|94330|94305|94355.5|94305.5|94365.2|94332|94319.8|94294.8|76
1653977920000|2022-05-31 06:18:40|94358.6|94308.6|94352.1|94302.1|94358.6|94319.5|94338.4|94298.6|56
1653977930000|2022-05-31 06:18:50|94350.8|94300.8|94353.4|94303.4|94354.7|94317.5|94335.9|94299.1|44
1653977940000|2022-05-31 06:19:00|94352.8|94302.8|94316.8|94291.8|94353.2|94314.7|94310.6|94279|70
1653977950000|2022-05-31 06:19:10|94318.2|94293.2|94330.6|94305.6|94345.6|94312.7|94312.6|94273.9|58
1653977960000|2022-05-31 06:19:20|94333.1|94308.1|94315.8|94290.8|94335.4|94310.4|94304.2|94266.2|52
1653977970000|2022-05-31 06:19:30|94312.4|94287.4|94318.7|94293.7|94333.8|94298.7|94312.4|94273.4|51
1653977980000|2022-05-31 06:19:40|94320|94295|94327.9|94277.9|94327.9|94296.5|94312|94277.9|55
1653977990000|2022-05-31 06:19:50|94329.5|94279.5|94319.1|94294.1|94334.7|94297.9|94319|94279.5|35
1653978000000|2022-05-31 06:20:00|94318.4|94293.4|94332.5|94307.5|94335.2|94310.2|94318.4|94293.4|46
1653978010000|2022-05-31 06:20:10|94332.7|94307.7|94340.5|94290.5|94348.9|94313.6|94325.9|94285.7|61
1653978020000|2022-05-31 06:20:20|94340.6|94290.6|94344|94294|94348.3|94314|94329.6|94288.5|53
1653978030000|2022-05-31 06:20:30|94344.5|94294.5|94356.1|94306.1|94357.5|94323|94324.5|94288.3|62
1653978040000|2022-05-31 06:20:40|94357.5|94307.5|94369.8|94319.8|94371.6|94336.7|94344.4|94304.4|54
1653978050000|2022-05-31 06:20:50|94366.6|94316.6|94357.8|94332.8|94374.8|94333.4|94357.8|94312.6|43
1653978060000|2022-05-31 06:21:00|94357.9|94332.9|94304.2|94279.2|94368.9|94334.1|94304.2|94259.6|65
1653978070000|2022-05-31 06:21:10|94317.6|94267.6|94353.7|94303.7|94360.9|94327|94310.5|94260.5|73
1653978080000|2022-05-31 06:21:20|94354.3|94304.3|94359|94309|94362.6|94325.3|94347.7|94302.5|53
1653978090000|2022-05-31 06:21:30|94359.9|94309.9|94343.1|94293.1|94359.9|94315.8|94331.5|94290.6|40
1653978100000|2022-05-31 06:21:40|94344.1|94294.1|94321.8|94296.8|94344.1|94300.4|94305.1|94255.1|66
1653978110000|2022-05-31 06:21:50|94320.9|94295.9|94279.7|94229.7|94339.5|94307|94267.5|94222|66
1653978120000|2022-05-31 06:22:00|94278.9|94228.9|94278|94253|94295.9|94262.8|94275|94225|61
1653978130000|2022-05-31 06:22:10|94278.1|94253.1|94290.8|94240.8|94292.9|94255.3|94277.7|94237.4|50
1653978140000|2022-05-31 06:22:20|94291.4|94241.4|94277.1|94252.1|94293.1|94252.7|94275.9|94238.8|41
1653978150000|2022-05-31 06:22:30|94276.8|94251.8|94274.9|94224.9|94282.3|94252.2|94262.1|94217|54
1653978160000|2022-05-31 06:22:40|94275|94225|94274.8|94224.8|94276.4|94226.4|94272.5|94222.5|40
1653978170000|2022-05-31 06:22:50|94274.4|94224.4|94266.6|94241.6|94275.6|94243.2|94255.5|94214.5|50
1653978180000|2022-05-31 06:23:00|94264.7|94239.7|94279.8|94229.8|94284.3|94249.6|94260.3|94223.9|40
1653978190000|2022-05-31 06:23:10|94281.3|94231.3|94267.9|94242.9|94281.3|94247.6|94263.8|94231.3|36
1653978200000|2022-05-31 06:23:20|94267.5|94242.5|94270.2|94245.2|94270.7|94245.7|94264.7|94239.7|35
1653978210000|2022-05-31 06:23:30|94270.1|94245.1|94265.2|94240.2|94271.6|94246.6|94265.2|94240.2|29
1653978220000|2022-05-31 06:23:40|94265.6|94240.6|94259.8|94234.8|94275.5|94240.8|94259.8|94217.9|35
1653978230000|2022-05-31 06:23:50|94256.7|94231.7|94234.5|94184.5|94270.7|94235.9|94210.8|94160.8|72
1653978240000|2022-05-31 06:24:00|94241.1|94191.1|94239.2|94214.2|94244.4|94216.7|94234.2|94184.2|52
1653978250000|2022-05-31 06:24:10|94245.9|94195.9|94243.3|94193.3|94247.4|94209.7|94232|94186.1|42
1653978260000|2022-05-31 06:24:20|94242|94192|94244.5|94194.5|94245.4|94195.4|94241.4|94191.4|35
1653978270000|2022-05-31 06:24:30|94242.8|94192.8|94251.4|94226.4|94254.6|94226.4|94234.3|94191.7|37
1653978280000|2022-05-31 06:24:40|94251.5|94226.5|94245.9|94195.9|94260.9|94227.9|94219.2|94169.2|63
1653978290000|2022-05-31 06:24:50|94243.8|94193.8|94259.5|94209.5|94265.1|94226.8|94237.9|94187.9|59
1653978300000|2022-05-31 06:25:00|94260|94210|94244.6|94219.6|94260.7|94221.4|94244.4|94208.1|51
1653978310000|2022-05-31 06:25:10|94244.8|94219.8|94243.5|94218.5|94245.5|94220.5|94242.1|94217.1|32
1653978320000|2022-05-31 06:25:20|94244.1|94219.1|94261.4|94211.4|94265.3|94227.6|94242.1|94211.3|44
1653978330000|2022-05-31 06:25:30|94261.9|94211.9|94263.8|94213.8|94263.8|94213.8|94225.2|94175.2|69
1653978340000|2022-05-31 06:25:40|94263|94213|94285.6|94235.6|94285.8|94244.3|94263|94213|59
1653978350000|2022-05-31 06:25:50|94285.4|94235.4|94286.4|94236.4|94288.8|94238.8|94285|94235|48
1653978360000|2022-05-31 06:26:00|94286.1|94236.1|94271|94246|94287.1|94248.2|94269.2|94219.2|65
1653978370000|2022-05-31 06:26:10|94271.3|94246.3|94305|94255|94305.8|94255.8|94270.1|94239|67
1653978380000|2022-05-31 06:26:20|94305.1|94255.1|94293.9|94268.9|94312.7|94273.2|94293.5|94254.5|51
1653978390000|2022-05-31 06:26:30|94294.1|94269.1|94287.3|94262.3|94296.2|94271.2|94284.9|94259.9|49
1653978400000|2022-05-31 06:26:40|94286.2|94261.2|94284.3|94259.3|94291.4|94266.4|94284.3|94259.3|45
1653978410000|2022-05-31 06:26:50|94283.7|94258.7|94284.6|94259.6|94286.3|94261.3|94283.5|94258.5|29
1653978420000|2022-05-31 06:27:00|94285.6|94260.6|94260.3|94235.3|94286.7|94261.7|94256.3|94231.3|65
1653978430000|2022-05-31 06:27:10|94259.9|94234.9|94254.5|94229.5|94260|94235|94235.2|94185.2|68
1653978440000|2022-05-31 06:27:20|94254.2|94229.2|94257.3|94232.3|94258|94233|94254.2|94229.2|40
1653978450000|2022-05-31 06:27:30|94257.6|94232.6|94253.6|94228.6|94262.3|94237.3|94253.3|94228.3|54
1653978460000|2022-05-31 06:27:40|94254.4|94229.4|94252.1|94227.1|94254.9|94229.9|94249.6|94224.6|60
1653978470000|2022-05-31 06:27:50|94251.4|94226.4|94254.3|94229.3|94259|94234|94250.5|94225.5|50
1653978480000|2022-05-31 06:28:00|94256.3|94231.3|94263.1|94238.1|94266.4|94241.4|94256.3|94231.3|51
1653978490000|2022-05-31 06:28:10|94262.9|94237.9|94243|94218|94264.9|94239.9|94241.1|94216.1|50
1653978500000|2022-05-31 06:28:20|94242.9|94217.9|94249.2|94199.2|94251.4|94217.9|94232|94193.4|63
1653978510000|2022-05-31 06:28:30|94247.1|94197.1|94278.6|94253.6|94280.3|94255.3|94230.1|94194.1|57
1653978520000|2022-05-31 06:28:40|94278.2|94253.2|94279.1|94254.1|94283.4|94258.4|94278.2|94253.2|44
1653978530000|2022-05-31 06:28:50|94279.3|94254.3|94280.1|94255.1|94281.8|94256.8|94278|94253|40
1653978540000|2022-05-31 06:29:00|94280.2|94255.2|94288.4|94263.4|94289.9|94264.9|94277.2|94252.2|55
1653978550000|2022-05-31 06:29:10|94287.7|94262.7|94274.5|94249.5|94288.6|94263.6|94255|94217.5|58
1653978560000|2022-05-31 06:29:20|94274.8|94249.8|94271.2|94246.2|94275|94250|94268.7|94243.7|60
1653978570000|2022-05-31 06:29:30|94271.3|94246.3|94261.2|94236.2|94274.8|94249.8|94260.5|94235.5|54
1653978580000|2022-05-31 06:29:40|94260.5|94235.5|94275.8|94250.8|94278.1|94253.1|94260.5|94235.5|61
1653978590000|2022-05-31 06:29:50|94275.9|94250.9|94280.5|94255.5|94281.1|94256.1|94275.9|94250.9|57
1653978600000|2022-05-31 06:30:00|94280.4|94255.4|94270.4|94245.4|94281.9|94256.9|94262.8|94237.8|67
1653978610000|2022-05-31 06:30:10|94270.8|94245.8|94384.1|94334.1|94384.1|94336.1|94270.8|94245.8|74
1653978620000|2022-05-31 06:30:20|94370.8|94345.8|94343.9|94293.9|94391.4|94346|94330.1|94293.5|73
1653978630000|2022-05-31 06:30:30|94343.6|94293.6|94321.4|94296.4|94343.6|94299.9|94320.4|94284.1|69
1653978640000|2022-05-31 06:30:40|94321.8|94296.8|94321.3|94296.3|94324.2|94299.2|94320.5|94295.5|56
1653978650000|2022-05-31 06:30:50|94320.8|94295.8|94317|94292|94332|94296.7|94314.8|94272.9|63
1653978660000|2022-05-31 06:31:00|94316.7|94291.7|94327.3|94277.3|94328.6|94293.6|94307.8|94271.5|61
1653978670000|2022-05-31 06:31:10|94308.2|94283.2|94292.2|94242.2|94315.8|94283.2|94255.3|94205.3|75
1653978680000|2022-05-31 06:31:20|94292|94242|94325.4|94275.4|94328.6|94291.3|94282.8|94241.3|74
1653978690000|2022-05-31 06:31:30|94331.5|94281.5|94327.9|94302.9|94344.1|94303.9|94320.1|94278.7|70
1653978700000|2022-05-31 06:31:40|94327.8|94302.8|94304.5|94279.5|94341.3|94305.5|94300.4|94275.4|47
1653978710000|2022-05-31 06:31:50|94299.8|94274.8|94284.6|94259.6|94306.2|94281.2|94264.7|94227.4|77
1653978720000|2022-05-31 06:32:00|94286|94261|94321.4|94296.4|94321.7|94296.7|94285.5|94251.8|64
1653978730000|2022-05-31 06:32:10|94321.2|94296.2|94325.7|94300.7|94343.4|94311.2|94319.8|94293.4|56
1653978740000|2022-05-31 06:32:20|94325.6|94300.6|94314.6|94289.6|94328.2|94303.2|94313.7|94288.7|56
1653978750000|2022-05-31 06:32:30|94316.4|94291.4|94280.7|94255.7|94316.4|94291.4|94261.6|94227.9|68
1653978760000|2022-05-31 06:32:40|94280.8|94255.8|94268|94243|94282.1|94257.1|94260.2|94235.2|56
1653978770000|2022-05-31 06:32:50|94269.3|94244.3|94270.4|94245.4|94273|94248|94268.4|94243.4|49
1653978780000|2022-05-31 06:33:00|94270.9|94245.9|94268.6|94243.6|94271.8|94246.8|94266.3|94241.3|35
1653978790000|2022-05-31 06:33:10|94269.1|94244.1|94266.2|94241.2|94272.1|94247.1|94262.1|94237.1|47
1653978800000|2022-05-31 06:33:20|94265.7|94240.7|94266.1|94241.1|94274|94241.1|94257.4|94224|51
1653978810000|2022-05-31 06:33:30|94264.7|94239.7|94255.6|94230.6|94265.4|94240.4|94254.4|94229.4|57
1653978820000|2022-05-31 06:33:40|94255.5|94230.5|94258.6|94233.6|94260.8|94235.8|94252.1|94227.1|51
1653978830000|2022-05-31 06:33:50|94258.2|94233.2|94258.7|94233.7|94260.2|94235.2|94258.2|94233.2|38
1653978840000|2022-05-31 06:34:00|94258.9|94233.9|94256.4|94231.4|94259.1|94234.1|94253.6|94228.6|50
1653978850000|2022-05-31 06:34:10|94256.8|94231.8|94254.7|94229.7|94258|94233|94254.7|94229.7|20
1653978860000|2022-05-31 06:34:20|94255.4|94230.4|94238.7|94213.7|94255.4|94230.4|94237.5|94212.5|46
1653978870000|2022-05-31 06:34:30|94238.5|94213.5|94242.2|94217.2|94243.5|94218.5|94224.9|94199.9|62
1653978880000|2022-05-31 06:34:40|94242.4|94217.4|94244.9|94219.9|94247.3|94222.3|94239.9|94214.9|56
1653978890000|2022-05-31 06:34:50|94245.6|94220.6|94267.4|94242.4|94268.8|94243.8|94244.7|94219.7|63
1653978900000|2022-05-31 06:35:00|94267.5|94242.5|94259.5|94234.5|94272.2|94247.2|94253.6|94228.6|65
1653978910000|2022-05-31 06:35:10|94261.8|94236.8|94276.5|94251.5|94276.9|94251.9|94261.8|94236.8|69
1653978920000|2022-05-31 06:35:20|94275.8|94250.8|94290.1|94265.1|94290.6|94265.6|94275.3|94250.3|65
1653978930000|2022-05-31 06:35:30|94289.4|94264.4|94294.1|94269.1|94294.4|94269.4|94288.2|94263.2|41
1653978940000|2022-05-31 06:35:40|94293.7|94268.7|94301.3|94276.3|94323.2|94291.7|94293.7|94268.7|59
1653978950000|2022-05-31 06:35:50|94301.2|94276.2|94303.7|94278.7|94304.6|94279.6|94296.4|94271.4|51
1653978960000|2022-05-31 06:36:00|94303.4|94278.4|94290.6|94265.6|94307.9|94282.9|94289.2|94264.2|63
1653978970000|2022-05-31 06:36:10|94291.3|94266.3|94297.5|94272.5|94297.5|94272.5|94286.5|94261.5|50
1653978980000|2022-05-31 06:36:20|94297.7|94272.7|94299.7|94274.7|94300|94275|94296.4|94271.4|40
1653978990000|2022-05-31 06:36:30|94299.5|94274.5|94301.7|94276.7|94301.7|94276.7|94287.7|94262.7|59
1653979000000|2022-05-31 06:36:40|94301|94276|94344.4|94319.4|94348.7|94323.7|94300.5|94275.5|57
1653979010000|2022-05-31 06:36:50|94342.9|94317.9|94349.8|94324.8|94350.5|94325.5|94336.5|94311.5|60
1653979020000|2022-05-31 06:37:00|94350.6|94325.6|94343.6|94318.6|94350.6|94325.6|94334.5|94309.5|63
1653979030000|2022-05-31 06:37:10|94343.7|94318.7|94330.3|94305.3|94345.2|94320.2|94327.6|94302.6|58
1653979040000|2022-05-31 06:37:20|94330.1|94305.1|94335.1|94310.1|94337.5|94312.5|94326.7|94301.7|57
1653979050000|2022-05-31 06:37:30|94334.7|94309.7|94338.6|94313.6|94338.8|94313.8|94320.1|94295.1|57
1653979060000|2022-05-31 06:37:40|94338.4|94313.4|94335.3|94310.3|94338.8|94313.8|94335.1|94310.1|42
1653979070000|2022-05-31 06:37:50|94335.2|94310.2|94340.5|94315.5|94342.4|94317.4|94334.8|94309.8|42
1653979080000|2022-05-31 06:38:00|94341.1|94316.1|94344|94319|94344.1|94319.1|94340.8|94315.8|33
1653979090000|2022-05-31 06:38:10|94343.3|94318.3|94356.2|94331.2|94356.2|94331.2|94343.2|94318.2|46
1653979100000|2022-05-31 06:38:20|94357.5|94332.5|94350.4|94325.4|94358|94333|94347.8|94322.8|42
1653979110000|2022-05-31 06:38:30|94349.8|94324.8|94337.3|94312.3|94350.7|94325.7|94336.3|94311.3|60
1653979120000|2022-05-31 06:38:40|94338.1|94313.1|94342.8|94317.8|94344.4|94319.4|94321.4|94296.4|62
1653979130000|2022-05-31 06:38:50|94343.4|94318.4|94353.1|94328.1|94353.7|94328.7|94337.9|94312.9|40
1653979140000|2022-05-31 06:39:00|94352|94327|94346.2|94321.2|94359.6|94334.6|94338.4|94313.4|63
1653979150000|2022-05-31 06:39:10|94345.1|94320.1|94356.1|94331.1|94358.6|94333.6|94342.7|94317.7|52
1653979160000|2022-05-31 06:39:20|94356.7|94331.7|94358.6|94333.6|94369.7|94344.7|94345.9|94320.9|62
1653979170000|2022-05-31 06:39:30|94358.3|94333.3|94360.6|94335.6|94360.6|94335.6|94358|94333|33
1653979180000|2022-05-31 06:39:40|94360.4|94335.4|94357.4|94332.4|94360.4|94335.4|94356.2|94331.2|43
1653979190000|2022-05-31 06:39:50|94357.5|94332.5|94345.8|94320.8|94359|94334|94345.6|94320.6|46
1653979200000|2022-05-31 06:40:00|94345.9|94320.9|94331.9|94306.9|94347.6|94322.6|94314.1|94289.1|64
1653979210000|2022-05-31 06:40:10|94332.3|94307.3|94341.1|94316.1|94345.2|94320.2|94332.1|94307.1|58
1653979220000|2022-05-31 06:40:20|94341.5|94316.5|94337|94312|94341.5|94316.5|94335.1|94310.1|42
1653979230000|2022-05-31 06:40:30|94337.1|94312.1|94306.8|94281.8|94337.6|94312.6|94288.2|94263.2|55
1653979240000|2022-05-31 06:40:40|94308|94283|94306.2|94281.2|94314.2|94289.2|94303.1|94278.1|51
1653979250000|2022-05-31 06:40:50|94307.6|94282.6|94300.8|94275.8|94307.6|94282.6|94299.3|94274.3|49
1653979260000|2022-05-31 06:41:00|94301.6|94276.6|94303.7|94278.7|94305.7|94280.7|94300.6|94275.6|52
1653979270000|2022-05-31 06:41:10|94303.5|94278.5|94303.1|94278.1|94306.5|94281.5|94301|94276|61
1653979280000|2022-05-31 06:41:20|94303|94278|94303.7|94278.7|94304.2|94279.2|94303|94278|33
1653979290000|2022-05-31 06:41:30|94303.5|94278.5|94292.8|94267.8|94307.1|94282.1|94288.4|94263.4|50
1653979300000|2022-05-31 06:41:40|94293.3|94268.3|94306|94281|94306|94281|94285.6|94260.6|57
1653979310000|2022-05-31 06:41:50|94303.8|94278.8|94313.7|94288.7|94322.8|94297.8|94303.8|94278.8|57
1653979320000|2022-05-31 06:42:00|94313.8|94288.8|94332.2|94307.2|94332.6|94307.6|94313.8|94288.8|59
1653979330000|2022-05-31 06:42:10|94331.5|94306.5|94311.3|94286.3|94331.5|94306.5|94298.6|94273.6|67
1653979340000|2022-05-31 06:42:20|94311.2|94286.2|94330.4|94305.4|94330.8|94305.8|94311.2|94286.2|62
1653979350000|2022-05-31 06:42:30|94332.2|94307.2|94336.6|94311.6|94336.6|94311.6|94325.2|94300.2|57
1653979360000|2022-05-31 06:42:40|94336.7|94311.7|94330.6|94305.6|94342.9|94317.9|94330.2|94305.2|58
1653979370000|2022-05-31 06:42:50|94330.1|94305.1|94324.2|94299.2|94333.3|94308.3|94324.2|94299.2|48
1653979380000|2022-05-31 06:43:00|94324.9|94299.9|94331.1|94306.1|94336|94311|94323.6|94298.6|40
1653979390000|2022-05-31 06:43:10|94330.1|94305.1|94317.5|94292.5|94335.4|94310.4|94317.5|94292.5|47
1653979400000|2022-05-31 06:43:20|94317.1|94292.1|94315.4|94290.4|94326.2|94301.2|94312.2|94287.2|60
1653979410000|2022-05-31 06:43:30|94315.5|94290.5|94322.3|94297.3|94323.5|94298.5|94314.8|94289.8|44
1653979420000|2022-05-31 06:43:40|94321.8|94296.8|94319.3|94294.3|94322.6|94297.6|94319.3|94294.3|46
1653979430000|2022-05-31 06:43:50|94319.5|94294.5|94316.1|94291.1|94322.3|94297.3|94315.9|94290.9|37
1653979440000|2022-05-31 06:44:00|94315.8|94290.8|94319.7|94294.7|94321.3|94296.3|94315.7|94290.7|43
1653979450000|2022-05-31 06:44:10|94320.2|94295.2|94321.7|94296.7|94322.1|94297.1|94318.7|94293.7|29
1653979460000|2022-05-31 06:44:20|94321.5|94296.5|94319.7|94294.7|94323.8|94298.8|94319.6|94294.6|39
1653979470000|2022-05-31 06:44:30|94320.2|94295.2|94320.2|94295.2|94322.9|94297.9|94316.1|94291.1|52
1653979480000|2022-05-31 06:44:40|94324.3|94299.3|94319.1|94294.1|94324.4|94299.4|94318.7|94293.7|58
1653979490000|2022-05-31 06:44:50|94319.2|94294.2|94318.4|94293.4|94320.1|94295.1|94317.7|94292.7|40
1653979500000|2022-05-31 06:45:00|94318.8|94293.8|94342.4|94317.4|94343.5|94318.5|94316.6|94291.6|57
1653979510000|2022-05-31 06:45:10|94339.8|94314.8|94348.4|94323.4|94353.1|94328.1|94338.7|94313.7|49
1653979520000|2022-05-31 06:45:20|94348.1|94323.1|94346.8|94321.8|94348.1|94323.1|94342.6|94317.6|50
1653979530000|2022-05-31 06:45:30|94347.3|94322.3|94355.6|94330.6|94356.9|94331.9|94346.9|94321.9|46
1653979540000|2022-05-31 06:45:40|94355.4|94330.4|94343.8|94318.8|94355.4|94330.4|94340.7|94315.7|61
1653979550000|2022-05-31 06:45:50|94345|94320|94345.8|94320.8|94347.2|94322.2|94344.7|94319.7|40
1653979560000|2022-05-31 06:46:00|94346.1|94321.1|94333.3|94308.3|94346.9|94321.9|94332.4|94307.4|49
1653979570000|2022-05-31 06:46:10|94338.3|94313.3|94376.3|94351.3|94387.6|94362.6|94334.7|94309.7|64
1653979580000|2022-05-31 06:46:20|94379|94354|94407|94382|94409.5|94384.5|94379|94354|68
1653979590000|2022-05-31 06:46:30|94406.6|94381.6|94409.6|94384.6|94412.4|94387.4|94406.4|94381.4|53
1653979600000|2022-05-31 06:46:40|94409.4|94384.4|94397.7|94372.7|94409.4|94384.4|94392|94367|61
1653979610000|2022-05-31 06:46:50|94398|94373|94387|94362|94400.1|94375.1|94383.9|94358.9|44
1653979620000|2022-05-31 06:47:00|94386.1|94361.1|94400.5|94375.5|94400.6|94375.6|94384.9|94359.9|59
1653979630000|2022-05-31 06:47:10|94400.4|94375.4|94421.8|94396.8|94433.2|94397.1|94399.9|94364.9|58
1653979640000|2022-05-31 06:47:20|94420.4|94395.4|94404|94379|94423.8|94398.8|94403.2|94378.2|51
1653979650000|2022-05-31 06:47:30|94404.5|94379.5|94438.1|94413.1|94441|94416|94403.5|94370.9|58
1653979660000|2022-05-31 06:47:40|94438.4|94413.4|94422.1|94397.1|94440.4|94415.4|94421.6|94396.6|47
1653979670000|2022-05-31 06:47:50|94421.5|94396.5|94413.3|94388.3|94423.9|94398.9|94412.1|94387.1|51
1653979680000|2022-05-31 06:48:00|94413.8|94388.8|94413|94388|94418.8|94393.8|94412.2|94387.2|53
1653979690000|2022-05-31 06:48:10|94414.8|94389.8|94418.4|94393.4|94420.4|94395.4|94411.5|94386.5|55
1653979700000|2022-05-31 06:48:20|94420.5|94395.5|94459|94434|94459|94434|94420.5|94395.5|66
1653979710000|2022-05-31 06:48:30|94461.4|94436.4|94454.5|94429.5|94473|94441.3|94438.8|94410.8|71
1653979720000|2022-05-31 06:48:40|94456.7|94431.7|94485.3|94460.3|94509.9|94467.6|94456.5|94431.5|73
1653979730000|2022-05-31 06:48:50|94482.6|94457.6|94474.9|94449.9|94490.4|94457.6|94468.4|94439.6|66
1653979740000|2022-05-31 06:49:00|94474.2|94449.2|94467.2|94442.2|94477.1|94452.1|94466.4|94441.4|61
1653979750000|2022-05-31 06:49:10|94467.4|94442.4|94465.6|94440.6|94470.7|94445.7|94454.1|94429.1|62
1653979760000|2022-05-31 06:49:20|94465.5|94440.5|94515.8|94490.8|94518.7|94493.7|94464.3|94439.3|62
1653979770000|2022-05-31 06:49:30|94516.2|94491.2|94504.3|94479.3|94516.3|94491.3|94503.8|94478.8|44
1653979780000|2022-05-31 06:49:40|94504.1|94479.1|94513.1|94488.1|94513.1|94488.1|94501|94476|55
1653979790000|2022-05-31 06:49:50|94511.3|94486.3|94491.8|94466.8|94516.5|94491.5|94489.7|94464.7|57
1653979800000|2022-05-31 06:50:00|94492.5|94467.5|94501.9|94476.9|94522|94485.1|94492.5|94467.5|49
1653979810000|2022-05-31 06:50:10|94501.8|94476.8|94509.1|94484.1|94513.7|94488.7|94500.4|94475.4|58
1653979820000|2022-05-31 06:50:20|94509.3|94484.3|94532.9|94507.9|94543.4|94510.9|94508.1|94476.4|68
1653979830000|2022-05-31 06:50:30|94532.3|94507.3|94527.8|94502.8|94546.3|94510.3|94527.3|94494.7|54
1653979840000|2022-05-31 06:50:40|94528.7|94503.7|94524.7|94499.7|94529.4|94504.4|94522.8|94497.8|50
1653979850000|2022-05-31 06:50:50|94525.8|94500.8|94516.4|94491.4|94528.3|94503.3|94514.9|94489.9|61
1653979860000|2022-05-31 06:51:00|94516.5|94491.5|94509.3|94484.3|94516.9|94491.9|94505.7|94480.7|43
1653979870000|2022-05-31 06:51:10|94508.9|94483.9|94508.5|94483.5|94511.9|94486.9|94502.6|94477.6|52
1653979880000|2022-05-31 06:51:20|94508.1|94483.1|94505.7|94480.7|94509.7|94484.7|94503.7|94478.7|51
1653979890000|2022-05-31 06:51:30|94505.5|94480.5|94515.2|94490.2|94521.7|94496.7|94505.5|94480.5|57
1653979900000|2022-05-31 06:51:40|94515|94490|94512.3|94487.3|94517|94492|94510.7|94485.7|60
1653979910000|2022-05-31 06:51:50|94512.6|94487.6|94526|94501|94536.5|94511.5|94512.3|94487.3|54
1653979920000|2022-05-31 06:52:00|94526.6|94501.6|94537.1|94512.1|94543|94512.1|94514.2|94489.2|68
1653979930000|2022-05-31 06:52:10|94541.2|94516.2|94584.4|94559.4|94585.4|94560.4|94539.3|94514.3|71
1653979940000|2022-05-31 06:52:20|94584.5|94559.5|94582.6|94557.6|94594.2|94569.2|94578.4|94553.4|66
1653979950000|2022-05-31 06:52:30|94582.9|94557.9|94574.5|94549.5|94582.9|94557.9|94573.6|94548.6|55
1653979960000|2022-05-31 06:52:40|94574.3|94549.3|94576.1|94551.1|94578.5|94553.5|94571.4|94546.4|53
1653979970000|2022-05-31 06:52:50|94576|94551|94592.1|94567.1|94593.8|94568.8|94575.9|94550.9|58
1653979980000|2022-05-31 06:53:00|94592.4|94567.4|94595.3|94570.3|94597.2|94572.2|94591.1|94566.1|57
1653979990000|2022-05-31 06:53:10|94594.1|94569.1|94607.3|94582.3|94607.4|94582.4|94576.1|94551.1|66
1653980000000|2022-05-31 06:53:20|94608.5|94583.5|94609.4|94584.4|94613.3|94588.3|94607.3|94582.3|52
1653980010000|2022-05-31 06:53:30|94609.2|94584.2|94605.6|94580.6|94610.8|94585.8|94602.6|94577.6|50
1653980020000|2022-05-31 06:53:40|94605.4|94580.4|94601.5|94576.5|94606.3|94581.3|94597.8|94572.8|50
1653980030000|2022-05-31 06:53:50|94601.3|94576.3|94598.9|94573.9|94602.5|94577.5|94597.6|94572.6|42
1653980040000|2022-05-31 06:54:00|94598.5|94573.5|94601.2|94576.2|94601.5|94576.5|94593.1|94568.1|49
1653980050000|2022-05-31 06:54:10|94601.3|94576.3|94589.2|94564.2|94601.8|94576.8|94589.2|94564.2|50
1653980060000|2022-05-31 06:54:20|94588.7|94563.7|94592.9|94567.9|94594.8|94569.8|94588.7|94563.7|51
1653980070000|2022-05-31 06:54:30|94592.8|94567.8|94558.2|94533.2|94592.8|94567.8|94552.1|94527.1|60
1653980080000|2022-05-31 06:54:40|94558.4|94533.4|94548.9|94523.9|94571.1|94534.8|94548.4|94521.1|60
1653980090000|2022-05-31 06:54:50|94549.7|94524.7|94567.4|94542.4|94570.8|94545.8|94549.7|94524.7|56
1653980100000|2022-05-31 06:55:00|94568|94543|94555.8|94530.8|94570|94545|94555.4|94530.4|61
1653980110000|2022-05-31 06:55:10|94555.5|94530.5|94535.2|94510.2|94555.5|94530.5|94535.2|94510.2|49
1653980120000|2022-05-31 06:55:20|94535.1|94510.1|94556.1|94531.1|94556.1|94531.1|94534.9|94509.9|56
1653980130000|2022-05-31 06:55:30|94555.9|94530.9|94577.6|94552.6|94579.7|94554.7|94555.3|94530.3|52
1653980140000|2022-05-31 06:55:40|94575.2|94550.2|94585.9|94560.9|94586|94561|94574.7|94549.7|61
1653980150000|2022-05-31 06:55:50|94586.2|94561.2|94560.3|94535.3|94586.3|94561.3|94558.5|94533.5|66
1653980160000|2022-05-31 06:56:00|94560.5|94535.5|94563.3|94538.3|94567.4|94542.4|94557.8|94532.8|59
1653980170000|2022-05-31 06:56:10|94562.9|94537.9|94547.4|94522.4|94562.9|94537.9|94546.9|94521.9|49
1653980180000|2022-05-31 06:56:20|94547.5|94522.5|94548.8|94523.8|94560|94535|94543.9|94518.9|57
1653980190000|2022-05-31 06:56:30|94549.1|94524.1|94540.9|94515.9|94560.7|94529.5|94539|94500|64
1653980200000|2022-05-31 06:56:40|94541.3|94516.3|94530.8|94505.8|94542.6|94517.6|94528.7|94503.7|53
1653980210000|2022-05-31 06:56:50|94531.4|94506.4|94529.6|94504.6|94534.5|94509.5|94528.3|94503.3|54
1653980220000|2022-05-31 06:57:00|94529.8|94504.8|94530.3|94505.3|94533.7|94508.7|94528.1|94503.1|67
1653980230000|2022-05-31 06:57:10|94529.9|94504.9|94529.9|94504.9|94531.9|94506.9|94522.9|94497.9|61
1653980240000|2022-05-31 06:57:20|94529.6|94504.6|94516.6|94491.6|94539.7|94505.1|94516.2|94488.7|61
1653980250000|2022-05-31 06:57:30|94517|94492|94531.5|94506.5|94544.5|94506.5|94507.5|94482.5|70
1653980260000|2022-05-31 06:57:40|94530.4|94505.4|94533.3|94508.3|94535.3|94510.3|94527.9|94502.9|68
1653980270000|2022-05-31 06:57:50|94533.5|94508.5|94529.7|94504.7|94545.8|94514.9|94527.2|94495.8|64
1653980280000|2022-05-31 06:58:00|94529.2|94504.2|94516.3|94491.3|94534.9|94506.2|94516.3|94484.9|57
1653980290000|2022-05-31 06:58:10|94516.8|94491.8|94515.8|94490.8|94525.3|94500.3|94515.4|94490.4|64
1653980300000|2022-05-31 06:58:20|94515.9|94490.9|94516.3|94491.3|94516.9|94491.9|94514.9|94489.9|43
1653980310000|2022-05-31 06:58:30|94516.5|94491.5|94487.1|94462.1|94517.5|94492.5|94486.7|94461.7|65
1653980320000|2022-05-31 06:58:40|94487.5|94462.5|94473.8|94448.8|94487.5|94462.5|94473.8|94448.8|55
1653980330000|2022-05-31 06:58:50|94474.1|94449.1|94495.1|94470.1|94495.1|94470.1|94468.9|94443.9|50
1653980340000|2022-05-31 06:59:00|94495.9|94470.9|94533|94508|94533.7|94508.7|94459.5|94434.5|71
1653980350000|2022-05-31 06:59:10|94536.3|94511.3|94521.7|94496.7|94536.3|94511.3|94518|94493|63
1653980360000|2022-05-31 06:59:20|94522.3|94497.3|94527.1|94502.1|94528.3|94503.3|94519.9|94494.9|63
1653980370000|2022-05-31 06:59:30|94529.3|94504.3|94554.8|94529.8|94554.8|94529.8|94527.5|94502.5|60
1653980380000|2022-05-31 06:59:40|94557.7|94532.7|94572.4|94547.4|94572.4|94547.4|94557.1|94532.1|52
1653980390000|2022-05-31 06:59:50|94572.6|94547.6|94625.2|94600.2|94625.2|94600.2|94570.7|94545.7|65
1653980400000|2022-05-31 07:00:00|94629.5|94604.5|94549.4|94524.4|94691.8|94609.7|94549.4|94522.8|75
1653980410000|2022-05-31 07:00:10|94548.5|94523.5|94536.2|94511.2|94563.6|94527|94529.5|94504.5|71
1653980420000|2022-05-31 07:00:20|94537.4|94512.4|94535.3|94510.3|94537.8|94512.8|94525.8|94500.8|67
1653980430000|2022-05-31 07:00:30|94535.9|94510.9|94566.5|94541.5|94577.1|94552.1|94534.5|94503.3|66
1653980440000|2022-05-31 07:00:40|94567.7|94542.7|94569.4|94544.4|94570|94545|94558.1|94533.1|73
1653980450000|2022-05-31 07:00:50|94568.3|94543.3|94555|94530|94568.3|94543.3|94554.1|94529.1|49
1653980460000|2022-05-31 07:01:00|94555.1|94530.1|94562.7|94537.7|94565.1|94540.1|94555.1|94530.1|61
1653980470000|2022-05-31 07:01:10|94561.3|94536.3|94568|94543|94574.5|94549.5|94561.3|94536.3|63
1653980480000|2022-05-31 07:01:20|94570|94545|94562.5|94537.5|94570.7|94545.7|94557.7|94532.7|50
1653980490000|2022-05-31 07:01:30|94561.6|94536.6|94540.4|94515.4|94564.9|94539.9|94540.2|94515.2|69
1653980500000|2022-05-31 07:01:40|94540.2|94515.2|94536.5|94511.5|94542.4|94517.4|94533.8|94508.8|54
1653980510000|2022-05-31 07:01:50|94537.8|94512.8|94529.8|94504.8|94538.9|94513.9|94521.3|94496.3|55
1653980520000|2022-05-31 07:02:00|94530.2|94505.2|94550|94525|94551.7|94526.7|94529.4|94504.4|71
1653980530000|2022-05-31 07:02:10|94550.4|94525.4|94559.1|94534.1|94559.1|94534.1|94545.2|94520.2|60
1653980540000|2022-05-31 07:02:20|94560.2|94535.2|94570|94545|94570|94545|94558.9|94533.9|64
1653980550000|2022-05-31 07:02:30|94569.9|94544.9|94569.2|94544.2|94571.9|94546.9|94550.7|94525.7|70
1653980560000|2022-05-31 07:02:40|94569.1|94544.1|94563.8|94538.8|94574.2|94549.2|94563.8|94538.8|63
1653980570000|2022-05-31 07:02:50|94570.5|94545.5|94547.3|94522.3|94570.5|94545.5|94542.3|94509.4|66
1653980580000|2022-05-31 07:03:00|94547.1|94522.1|94531|94506|94547.1|94522.1|94528.7|94503.7|71
1653980590000|2022-05-31 07:03:10|94530.5|94505.5|94533.5|94508.5|94533.7|94508.7|94528.5|94503.5|64
1653980600000|2022-05-31 07:03:20|94533.4|94508.4|94526.6|94501.6|94533.4|94508.4|94521.3|94496.3|58
1653980610000|2022-05-31 07:03:30|94526.4|94501.4|94529.7|94504.7|94533|94508|94525.5|94500.5|56
1653980620000|2022-05-31 07:03:40|94529.9|94504.9|94529.1|94504.1|94536.9|94511.9|94528.1|94503.1|56
1653980630000|2022-05-31 07:03:50|94527.7|94502.7|94509.7|94484.7|94528.4|94503.4|94506.3|94481.3|59
1653980640000|2022-05-31 07:04:00|94508.8|94483.8|94506.9|94481.9|94510|94485|94501.6|94476.6|64
1653980650000|2022-05-31 07:04:10|94508.1|94483.1|94514.1|94489.1|94515.3|94490.3|94505|94480|62
1653980660000|2022-05-31 07:04:20|94513.6|94488.6|94516.9|94491.9|94516.9|94491.9|94511.3|94486.3|61
1653980670000|2022-05-31 07:04:30|94516.8|94491.8|94494.8|94469.8|94517.1|94492.1|94494|94469|63
1653980680000|2022-05-31 07:04:40|94496.6|94471.6|94485.2|94460.2|94496.6|94471.6|94477.5|94452.5|70
1653980690000|2022-05-31 07:04:50|94485.5|94460.5|94493.4|94468.4|94497.2|94472.2|94482.4|94457.4|57
1653980700000|2022-05-31 07:05:00|94494.5|94469.5|94502.2|94477.2|94504|94479|94494.3|94469.3|66
1653980710000|2022-05-31 07:05:10|94501.8|94476.8|94521.3|94496.3|94522.6|94497.6|94501.8|94476.8|63
1653980720000|2022-05-31 07:05:20|94522.3|94497.3|94520|94495|94522.3|94497.3|94518.8|94493.8|54
1653980730000|2022-05-31 07:05:30|94520.4|94495.4|94543.7|94518.7|94547.3|94522.3|94518.2|94493.2|63
1653980740000|2022-05-31 07:05:40|94543.3|94518.3|94566.4|94541.4|94568.2|94543.2|94542.8|94517.8|68
1653980750000|2022-05-31 07:05:50|94566.2|94541.2|94568|94543|94568.4|94543.4|94563.7|94538.7|49
1653980760000|2022-05-31 07:06:00|94568.2|94543.2|94610.2|94585.2|94666.2|94589.1|94567|94528.8|63
1653980770000|2022-05-31 07:06:10|94609.8|94584.8|94619.1|94594.1|94632.8|94604|94605.7|94580.7|62
1653980780000|2022-05-31 07:06:20|94620|94595|94633.1|94608.1|94635.6|94610.6|94617.5|94592.5|58
1653980790000|2022-05-31 07:06:30|94632.2|94607.2|94601.3|94576.3|94632.7|94607.7|94593.2|94557.7|65
1653980800000|2022-05-31 07:06:40|94600.2|94575.2|94600.5|94575.5|94601.1|94576.1|94597.5|94572.5|43
1653980810000|2022-05-31 07:06:50|94601.1|94576.1|94612|94587|94613.1|94588.1|94600.9|94575.9|64
1653980820000|2022-05-31 07:07:00|94612.7|94587.7|94604.4|94579.4|94622.9|94596.1|94600.1|94565.9|64
1653980830000|2022-05-31 07:07:10|94605.6|94580.6|94595.5|94570.5|94607.5|94582.5|94594.7|94569.7|57
1653980840000|2022-05-31 07:07:20|94595.4|94570.4|94588.4|94563.4|94602.7|94570.4|94585.4|94552.7|61
1653980850000|2022-05-31 07:07:30|94587.2|94562.2|94586.8|94561.8|94587.7|94562.7|94580.1|94555.1|60
1653980860000|2022-05-31 07:07:40|94586.7|94561.7|94576|94551|94589.5|94564.5|94572|94547|52
1653980870000|2022-05-31 07:07:50|94577|94552|94587.3|94562.3|94591.6|94562.4|94573.6|94541.6|47
1653980880000|2022-05-31 07:08:00|94587.4|94562.4|94582.4|94557.4|94612.9|94574.9|94582.1|94557.1|60
1653980890000|2022-05-31 07:08:10|94582.8|94557.8|94579.7|94554.7|94587|94557.8|94571.3|94536.6|51
1653980900000|2022-05-31 07:08:20|94580.2|94555.2|94586.1|94561.1|94586.9|94561.9|94576.2|94551.2|49
1653980910000|2022-05-31 07:08:30|94586.3|94561.3|94576.3|94551.3|94586.6|94561.6|94576.3|94551.3|42
1653980920000|2022-05-31 07:08:40|94575.7|94550.7|94575.9|94550.9|94575.9|94550.9|94572.4|94547.4|46
1653980930000|2022-05-31 07:08:50|94576|94551|94587.4|94562.4|94594|94562.4|94573.8|94544|56
1653980940000|2022-05-31 07:09:00|94587.5|94562.5|94593.8|94568.8|94593.8|94568.8|94583.3|94558.3|47
1653980950000|2022-05-31 07:09:10|94593.5|94568.5|94579.5|94554.5|94596|94571|94578.6|94542.4|63
1653980960000|2022-05-31 07:09:20|94579.4|94554.4|94575|94550|94606.7|94557.9|94570.6|94536.3|61
1653980970000|2022-05-31 07:09:30|94571.7|94546.7|94573.7|94548.7|94579.6|94548.7|94556.4|94522.6|65
1653980980000|2022-05-31 07:09:40|94571.8|94546.8|94555.8|94530.8|94571.8|94546.8|94551.5|94526.5|66
1653980990000|2022-05-31 07:09:50|94555.6|94530.6|94549.1|94524.1|94555.6|94530.6|94547.6|94522.6|61
1653981000000|2022-05-31 07:10:00|94548.9|94523.9|94547.5|94522.5|94569|94544|94547.5|94522.5|69
1653981010000|2022-05-31 07:10:10|94548.4|94523.4|94560.6|94535.6|94561.4|94536.4|94548|94523|63
1653981020000|2022-05-31 07:10:20|94560.4|94535.4|94575|94550|94579|94554|94559.9|94534.9|62
1653981030000|2022-05-31 07:10:30|94574.9|94549.9|94582.2|94557.2|94582.2|94557.2|94573.1|94548.1|49
1653981040000|2022-05-31 07:10:40|94581.9|94556.9|94562|94537|94591.4|94560.3|94558.1|94525.7|66
1653981050000|2022-05-31 07:10:50|94560|94535|94552.8|94527.8|94560|94535|94551.7|94526.7|55
1653981060000|2022-05-31 07:11:00|94551.7|94526.7|94531.3|94506.3|94552.9|94527.9|94529.9|94504.9|72
1653981070000|2022-05-31 07:11:10|94531.5|94506.5|94499.1|94474.1|94532.1|94507.1|94498.9|94473.9|63
1653981080000|2022-05-31 07:11:20|94499.3|94474.3|94493.5|94468.5|94500.6|94475.6|94476.8|94451.8|63
1653981090000|2022-05-31 07:11:30|94493.6|94468.6|94489.4|94464.4|94495.7|94470.7|94488|94463|55
1653981100000|2022-05-31 07:11:40|94489|94464|94487.5|94462.5|94493.3|94468.3|94486.6|94461.6|52
1653981110000|2022-05-31 07:11:50|94487.8|94462.8|94490.4|94465.4|94491.6|94466.6|94485.1|94460.1|47
1653981120000|2022-05-31 07:12:00|94490.3|94465.3|94489.8|94464.8|94494.2|94469.2|94488.1|94463.1|49
1653981130000|2022-05-31 07:12:10|94489.6|94464.6|94498.6|94473.6|94515|94483|94489.5|94464.5|57
1653981140000|2022-05-31 07:12:20|94498.5|94473.5|94495.8|94470.8|94501.5|94476.5|94495|94470|47
1653981150000|2022-05-31 07:12:30|94495.7|94470.7|94532|94507|94552.2|94514.4|94495.4|94470.4|43
1653981160000|2022-05-31 07:12:40|94532.1|94507.1|94499.1|94474.1|94532.1|94507.1|94499.1|94474.1|56
1653981170000|2022-05-31 07:12:50|94499.3|94474.3|94496.4|94471.4|94500.2|94475.2|94496.1|94471.1|35
1653981180000|2022-05-31 07:13:00|94496.3|94471.3|94522.8|94472.8|94524.7|94486.3|94481.7|94444.3|64
1653981190000|2022-05-31 07:13:10|94510.8|94485.8|94502.7|94477.7|94514.5|94489.5|94493.7|94468.7|61
1653981200000|2022-05-31 07:13:20|94501.9|94476.9|94524.1|94499.1|94524.4|94499.4|94500.7|94465.2|65
1653981210000|2022-05-31 07:13:30|94523.2|94498.2|94515.7|94490.7|94529.8|94498.2|94513.1|94479.5|60
1653981220000|2022-05-31 07:13:40|94516|94491|94524.1|94499.1|94526.3|94501.3|94514.1|94489.1|55
1653981230000|2022-05-31 07:13:50|94523.6|94498.6|94524.4|94499.4|94529.4|94501.6|94513.4|94479.4|58
1653981240000|2022-05-31 07:14:00|94524.8|94499.8|94515.6|94490.6|94527|94502|94506.1|94481.1|67
1653981250000|2022-05-31 07:14:10|94514.9|94489.9|94534|94509|94536.8|94511.8|94514.3|94489.3|61
1653981260000|2022-05-31 07:14:20|94530.1|94505.1|94522.1|94497.1|94530.1|94505.1|94512.3|94474.8|63
1653981270000|2022-05-31 07:14:30|94524.9|94499.9|94504|94479|94524.9|94499.9|94491.4|94465.6|54
1653981280000|2022-05-31 07:14:40|94504.6|94479.6|94504.2|94479.2|94506.2|94481.2|94500.9|94475.9|55
1653981290000|2022-05-31 07:14:50|94503.6|94478.6|94512|94487|94537|94497.7|94503.2|94478.2|55
1653981300000|2022-05-31 07:15:00|94513.1|94488.1|94469.8|94444.8|94513.5|94488.5|94467.5|94432.5|61
1653981310000|2022-05-31 07:15:10|94469.5|94444.5|94477.6|94452.6|94489|94454.1|94466.4|94438.2|57
1653981320000|2022-05-31 07:15:20|94477.8|94452.8|94473|94448|94490.4|94453.3|94471.1|94438.1|48
1653981330000|2022-05-31 07:15:30|94473.1|94448.1|94455.3|94430.3|94473.1|94448.1|94454.5|94429.5|58
1653981340000|2022-05-31 07:15:40|94455.4|94430.4|94410|94385|94456|94431|94394.8|94369.8|64
1653981350000|2022-05-31 07:15:50|94409.6|94384.6|94422|94397|94427.2|94402.2|94408.6|94383.6|45
1653981360000|2022-05-31 07:16:00|94426.4|94401.4|94430.5|94405.5|94434.1|94409.1|94422.9|94397.9|69
1653981370000|2022-05-31 07:16:10|94431.1|94406.1|94430.9|94405.9|94431.6|94406.6|94425.7|94400.7|46
1653981380000|2022-05-31 07:16:20|94431.6|94406.6|94448.2|94423.2|94450.3|94425.3|94431.6|94406.6|42
1653981390000|2022-05-31 07:16:30|94448.3|94423.3|94459.1|94434.1|94468.2|94443.2|94443.9|94418.9|64
1653981400000|2022-05-31 07:16:40|94460.1|94435.1|94447|94422|94460.5|94435.5|94427.5|94402.5|62
1653981410000|2022-05-31 07:16:50|94445.6|94420.6|94460.2|94435.2|94474.1|94436.9|94440.2|94415.2|51
1653981420000|2022-05-31 07:17:00|94460.3|94435.3|94464|94439|94483.3|94458.3|94450.5|94425.5|57
1653981430000|2022-05-31 07:17:10|94463.2|94438.2|94431.9|94406.9|94464.3|94439.3|94428.8|94403.8|51
1653981440000|2022-05-31 07:17:20|94432.5|94407.5|94438.8|94413.8|94438.9|94413.9|94430.3|94405.3|69
1653981450000|2022-05-31 07:17:30|94439.5|94414.5|94453|94428|94453.7|94428.7|94439|94414|58
1653981460000|2022-05-31 07:17:40|94452.4|94427.4|94477.5|94452.5|94478|94453|94450.1|94425.1|69
1653981470000|2022-05-31 07:17:50|94477.6|94452.6|94464.8|94439.8|94477.6|94452.6|94459.8|94434.8|61
1653981480000|2022-05-31 07:18:00|94464.4|94439.4|94457.8|94432.8|94465|94440|94457.2|94432.2|56
1653981490000|2022-05-31 07:18:10|94458.1|94433.1|94455.5|94430.5|94461.1|94436.1|94452.7|94427.7|47
1653981500000|2022-05-31 07:18:20|94460.9|94435.9|94459.5|94434.5|94461.6|94436.6|94455|94430|54
1653981510000|2022-05-31 07:18:30|94459|94434|94452.7|94427.7|94462|94437|94452.6|94427.6|47
1653981520000|2022-05-31 07:18:40|94452.4|94427.4|94461.9|94436.9|94462.9|94437.9|94450.7|94425.7|49
1653981530000|2022-05-31 07:18:50|94462.7|94437.7|94459.3|94434.3|94463.1|94438.1|94458.6|94433.6|44
1653981540000|2022-05-31 07:19:00|94459.1|94434.1|94456.2|94431.2|94460.4|94435.4|94442.8|94417.8|70
1653981550000|2022-05-31 07:19:10|94455.5|94430.5|94457.5|94432.5|94458.7|94433.7|94451.4|94426.4|58
1653981560000|2022-05-31 07:19:20|94457.1|94432.1|94458.7|94433.7|94462|94437|94451.2|94426.2|68
1653981570000|2022-05-31 07:19:30|94458|94433|94459.2|94434.2|94462.4|94437.4|94456.8|94431.8|58
1653981580000|2022-05-31 07:19:40|94459.3|94434.3|94443|94418|94459.4|94434.4|94435.2|94410.2|66
1653981590000|2022-05-31 07:19:50|94445.8|94420.8|94432.4|94407.4|94445.8|94420.8|94424.4|94399.4|70
1653981600000|2022-05-31 07:20:00|94432.6|94407.6|94440.6|94415.6|94443.4|94418.4|94432.5|94407.5|62
1653981610000|2022-05-31 07:20:10|94440.4|94415.4|94449.2|94424.2|94459.7|94434.7|94438.9|94413.9|60
1653981620000|2022-05-31 07:20:20|94450.4|94425.4|94438.3|94413.3|94451.7|94426.7|94432.6|94407.6|51
1653981630000|2022-05-31 07:20:30|94438.1|94413.1|94423.5|94398.5|94447.4|94422.4|94418.8|94393.8|66
1653981640000|2022-05-31 07:20:40|94423.1|94398.1|94410.8|94385.8|94423.1|94398.1|94409|94384|54
1653981650000|2022-05-31 07:20:50|94411|94386|94431.8|94406.8|94431.8|94406.8|94408.5|94383.5|52
1653981660000|2022-05-31 07:21:00|94431.5|94406.5|94394.2|94369.2|94436.5|94411.5|94392.7|94367.7|67
1653981670000|2022-05-31 07:21:10|94394.3|94369.3|94400.9|94375.9|94405.7|94380.7|94394.3|94369.3|62
1653981680000|2022-05-31 07:21:20|94400.8|94375.8|94398.6|94373.6|94404.8|94379.8|94398.6|94373.6|58
1653981690000|2022-05-31 07:21:30|94399.6|94374.6|94422.7|94397.7|94422.8|94397.8|94388.6|94363.6|58
1653981700000|2022-05-31 07:21:40|94422.4|94397.4|94435.4|94410.4|94437.2|94412.2|94417.3|94392.3|66
1653981710000|2022-05-31 07:21:50|94434.4|94409.4|94432.7|94407.7|94439.1|94414.1|94431.4|94406.4|69
1653981720000|2022-05-31 07:22:00|94432.5|94407.5|94441.6|94416.6|94441.8|94416.8|94431.5|94406.5|55
1653981730000|2022-05-31 07:22:10|94441|94416|94451.4|94426.4|94453.3|94428.3|94441|94416|55
1653981740000|2022-05-31 07:22:20|94451.2|94426.2|94464.4|94439.4|94464.6|94439.6|94451.2|94426.2|63
1653981750000|2022-05-31 07:22:30|94463.8|94438.8|94486.5|94461.5|94487.7|94462.7|94463.8|94438.8|58
1653981760000|2022-05-31 07:22:40|94486.6|94461.6|94518.7|94493.7|94522.6|94497.6|94484.8|94459.8|59
1653981770000|2022-05-31 07:22:50|94518.9|94493.9|94519.4|94494.4|94522.5|94497.5|94516|94491|50
1653981780000|2022-05-31 07:23:00|94520.2|94495.2|94510.2|94485.2|94520.2|94495.2|94509.6|94484.6|54
1653981790000|2022-05-31 07:23:10|94509.8|94484.8|94512.6|94487.6|94513.8|94488.8|94508.2|94483.2|57
1653981800000|2022-05-31 07:23:20|94512.5|94487.5|94490.6|94465.6|94512.5|94487.5|94488.5|94463.5|64
1653981810000|2022-05-31 07:23:30|94490.3|94465.3|94492.3|94467.3|94492.5|94467.5|94489.2|94464.2|56
1653981820000|2022-05-31 07:23:40|94492|94467|94495.2|94470.2|94495.9|94470.9|94491.7|94466.7|57
1653981830000|2022-05-31 07:23:50|94495.3|94470.3|94498.3|94473.3|94499.6|94474.6|94494.8|94469.8|48
1653981840000|2022-05-31 07:24:00|94498.5|94473.5|94505.3|94480.3|94505.4|94480.4|94498.5|94473.5|54
1653981850000|2022-05-31 07:24:10|94505.7|94480.7|94498|94473|94505.8|94480.8|94496.2|94471.2|56
1653981860000|2022-05-31 07:24:20|94498.7|94473.7|94499|94474|94500.2|94475.2|94497.4|94472.4|48
1653981870000|2022-05-31 07:24:30|94499.4|94474.4|94506|94481|94511.2|94486.2|94496.3|94471.3|57
1653981880000|2022-05-31 07:24:40|94506.6|94481.6|94465.8|94440.8|94506.9|94481.9|94459.3|94434.3|64
1653981890000|2022-05-31 07:24:50|94465.3|94440.3|94438.1|94413.1|94465.3|94440.3|94421.5|94396.5|65
1653981900000|2022-05-31 07:25:00|94438.3|94413.3|94415.3|94390.3|94445.7|94420.7|94396.2|94367.6|70
1653981910000|2022-05-31 07:25:10|94416.2|94391.2|94418.6|94393.6|94419.3|94394.3|94414.4|94389.4|56
1653981920000|2022-05-31 07:25:20|94419.1|94394.1|94417.6|94392.6|94430.4|94395.9|94415.8|94380.4|55
1653981930000|2022-05-31 07:25:30|94416.6|94391.6|94411.7|94386.7|94419.3|94394.3|94411.4|94386.4|57
1653981940000|2022-05-31 07:25:40|94411.9|94386.9|94412.9|94387.9|94415.4|94390.4|94410.5|94385.5|60
1653981950000|2022-05-31 07:25:50|94413|94388|94413.8|94388.8|94413.9|94388.9|94411.6|94386.6|45
1653981960000|2022-05-31 07:26:00|94413.2|94388.2|94426.7|94401.7|94428.5|94403.5|94413.2|94388.2|69
1653981970000|2022-05-31 07:26:10|94426|94401|94419.7|94394.7|94426.1|94401.1|94419.7|94394.7|54
1653981980000|2022-05-31 07:26:20|94418.1|94393.1|94421.4|94396.4|94423.7|94398.7|94418.1|94393.1|47
1653981990000|2022-05-31 07:26:30|94422.1|94397.1|94423.2|94398.2|94423.2|94398.2|94420.2|94395.2|36
1653982000000|2022-05-31 07:26:40|94424.4|94399.4|94429.7|94404.7|94429.8|94404.8|94422.3|94397.3|63
1653982010000|2022-05-31 07:26:50|94429.6|94404.6|94455|94430|94456.5|94431.5|94428.4|94403.4|70
1653982020000|2022-05-31 07:27:00|94455.5|94430.5|94458.6|94433.6|94462.1|94437.1|94451.5|94426.5|57
1653982030000|2022-05-31 07:27:10|94459.3|94434.3|94460.8|94435.8|94462.2|94437.2|94457.2|94432.2|51
1653982040000|2022-05-31 07:27:20|94460.1|94435.1|94460.6|94435.6|94461.1|94436.1|94456.2|94431.2|47
1653982050000|2022-05-31 07:27:30|94462|94437|94435.9|94410.9|94462.7|94437.7|94435.9|94410.9|55
1653982060000|2022-05-31 07:27:40|94436.8|94411.8|94433.9|94408.9|94437.7|94412.7|94431.6|94406.6|47
1653982070000|2022-05-31 07:27:50|94434|94409|94425.3|94400.3|94435.5|94410.5|94424.7|94399.7|53
1653982080000|2022-05-31 07:28:00|94425.2|94400.2|94441.8|94416.8|94443.5|94418.5|94425.2|94400.2|62
1653982090000|2022-05-31 07:28:10|94441.5|94416.5|94440.7|94415.7|94448|94423|94436.6|94411.6|50
1653982100000|2022-05-31 07:28:20|94443.8|94418.8|94460.5|94435.5|94469.2|94437.1|94442.7|94417.7|59
1653982110000|2022-05-31 07:28:30|94460.4|94435.4|94457.1|94432.1|94461|94436|94456.5|94431.5|39
1653982120000|2022-05-31 07:28:40|94457.3|94432.3|94485.4|94435.4|94486.1|94448.1|94455.4|94426.5|59
1653982130000|2022-05-31 07:28:50|94485.5|94435.5|94495.3|94470.3|94496.4|94471.4|94478.5|94435.5|61
1653982140000|2022-05-31 07:29:00|94495.1|94470.1|94490.7|94465.7|94495.1|94470.1|94489.8|94464.8|43
1653982150000|2022-05-31 07:29:10|94490.8|94465.8|94483.6|94458.6|94491.4|94466.4|94483.1|94458.1|44
1653982160000|2022-05-31 07:29:20|94483.4|94458.4|94461.5|94436.5|94483.4|94458.4|94458.6|94433.6|51
1653982170000|2022-05-31 07:29:30|94461.3|94436.3|94459.9|94434.9|94462.4|94437.4|94458.4|94433.4|42
1653982180000|2022-05-31 07:29:40|94460.2|94435.2|94455.2|94430.2|94460.2|94435.2|94452.7|94427.7|42
1653982190000|2022-05-31 07:29:50|94455.1|94430.1|94453.9|94428.9|94455.1|94430.1|94450.1|94425.1|37
1653982200000|2022-05-31 07:30:00|94454|94429|94454.4|94429.4|94458.2|94433.2|94453.9|94428.9|56
1653982210000|2022-05-31 07:30:10|94454.5|94429.5|94436.2|94411.2|94454.5|94429.5|94436.2|94411.2|62
1653982220000|2022-05-31 07:30:20|94436|94411|94444|94419|94446.6|94421.6|94434.4|94409.4|49
1653982230000|2022-05-31 07:30:30|94444.5|94419.5|94513.2|94463.2|94519.7|94480.5|94440|94403|58
1653982240000|2022-05-31 07:30:40|94501.1|94476.1|94492.5|94467.5|94514.2|94476.2|94491|94461.1|53
1653982250000|2022-05-31 07:30:50|94491.8|94466.8|94483.9|94458.9|94508.4|94471|94483.9|94450.7|59
1653982260000|2022-05-31 07:31:00|94480.6|94455.6|94471|94446|94488.8|94455.6|94466.4|94438.8|51
1653982270000|2022-05-31 07:31:10|94470.6|94445.6|94470.4|94445.4|94472.5|94447.5|94469.4|94444.4|45
1653982280000|2022-05-31 07:31:20|94470.8|94445.8|94478.8|94453.8|94488.4|94463.4|94469.9|94444.9|58
1653982290000|2022-05-31 07:31:30|94478.9|94453.9|94479|94454|94482.2|94457.2|94477.6|94452.6|60
1653982300000|2022-05-31 07:31:40|94479.1|94454.1|94467.8|94442.8|94479.1|94454.1|94464.1|94439.1|66
1653982310000|2022-05-31 07:31:50|94461.7|94436.7|94473.7|94448.7|94487.4|94451.9|94451.4|94412.9|70
1653982320000|2022-05-31 07:32:00|94473.6|94448.6|94474.9|94449.9|94496|94458|94473.6|94439.9|55
1653982330000|2022-05-31 07:32:10|94486.9|94436.9|94467.6|94442.6|94486.9|94453.4|94464.7|94436.9|56
1653982340000|2022-05-31 07:32:20|94467.8|94442.8|94470.9|94445.9|94470.9|94445.9|94465.9|94440.9|44
1653982350000|2022-05-31 07:32:30|94472.1|94447.1|94437.4|94412.4|94472.1|94447.1|94434.6|94409.6|64
1653982360000|2022-05-31 07:32:40|94436.8|94411.8|94431.8|94406.8|94437.3|94412.3|94431.8|94406.8|44
1653982370000|2022-05-31 07:32:50|94431.9|94406.9|94445.9|94420.9|94445.9|94420.9|94431.9|94406.9|47
1653982380000|2022-05-31 07:33:00|94451.4|94426.4|94473.8|94423.8|94479|94443.3|94451.4|94422.2|59
1653982390000|2022-05-31 07:33:10|94475.2|94425.2|94468.2|94443.2|94479.4|94445.7|94461.7|94424.6|59
1653982400000|2022-05-31 07:33:20|94466|94441|94459|94434|94466|94441|94459|94434|56
1653982410000|2022-05-31 07:33:30|94458.9|94433.9|94466.4|94441.4|94477.6|94441.8|94457.7|94427.6|56
1653982420000|2022-05-31 07:33:40|94467.8|94442.8|94458.7|94433.7|94467.8|94442.8|94457.3|94432.3|56
1653982430000|2022-05-31 07:33:50|94458.6|94433.6|94464.7|94439.7|94464.8|94439.8|94458.6|94433.6|34
1653982440000|2022-05-31 07:34:00|94465.1|94440.1|94483.2|94458.2|94493.9|94459.3|94461|94436|62
1653982450000|2022-05-31 07:34:10|94480.9|94455.9|94490.3|94465.3|94502.5|94465.6|94480.9|94450.2|54
1653982460000|2022-05-31 07:34:20|94490.2|94465.2|94495.5|94470.5|94495.5|94470.5|94488.3|94463.3|46
1653982470000|2022-05-31 07:34:30|94494.6|94469.6|94502.7|94477.7|94513.2|94478|94494.6|94461.5|66
1653982480000|2022-05-31 07:34:40|94501.9|94476.9|94502.6|94477.6|94514.8|94478.2|94500.3|94464.5|54
1653982490000|2022-05-31 07:34:50|94502.2|94477.2|94510.5|94485.5|94523.9|94488.1|94502.2|94471.9|56
1653982500000|2022-05-31 07:35:00|94510.4|94485.4|94518|94493|94520.3|94495.3|94510.3|94485.3|54
1653982510000|2022-05-31 07:35:10|94518.5|94493.5|94531.7|94506.7|94544.5|94506.8|94518.1|94492.9|54
1653982520000|2022-05-31 07:35:20|94531.5|94506.5|94544.5|94494.5|94561.8|94531.1|94530.9|94492|64
1653982530000|2022-05-31 07:35:30|94544.8|94494.8|94563.1|94513.1|94563.1|94525.6|94539.8|94494.3|57
1653982540000|2022-05-31 07:35:40|94563.5|94513.5|94550.8|94500.8|94564.5|94516.3|94540.3|94499.6|48
1653982550000|2022-05-31 07:35:50|94537.7|94512.7|94540.1|94515.1|94553.2|94518|94525.9|94500.9|60
1653982560000|2022-05-31 07:36:00|94539.6|94514.6|94569|94519|94576.6|94530.6|94537.4|94512.4|53
1653982570000|2022-05-31 07:36:10|94564.8|94514.8|94539.5|94514.5|94565|94527|94536.7|94511.7|60
1653982580000|2022-05-31 07:36:20|94539.6|94514.6|94539.1|94514.1|94540.3|94515.3|94528.5|94503.5|54
1653982590000|2022-05-31 07:36:30|94539.2|94514.2|94535.7|94510.7|94541.7|94516.7|94535.7|94510.7|42
1653982600000|2022-05-31 07:36:40|94536|94511|94530.5|94505.5|94536|94511|94530.2|94505.2|38
1653982610000|2022-05-31 07:36:50|94530.3|94505.3|94528.2|94503.2|94540.6|94505.5|94525.9|94488.1|35
1653982620000|2022-05-31 07:37:00|94528|94503|94526.2|94501.2|94528.1|94503.1|94525.7|94500.7|25
1653982630000|2022-05-31 07:37:10|94526.1|94501.1|94530.9|94505.9|94531|94506|94526|94501|26
1653982640000|2022-05-31 07:37:20|94531|94506|94535.9|94510.9|94536.4|94511.4|94530.7|94505.7|36
1653982650000|2022-05-31 07:37:30|94536.2|94511.2|94573.7|94523.7|94577.2|94536.3|94536.2|94499.9|68
1653982660000|2022-05-31 07:37:40|94573.3|94523.3|94563.7|94538.7|94577.2|94539.4|94559.5|94521|48
1653982670000|2022-05-31 07:37:50|94563.5|94538.5|94567.2|94542.2|94574.1|94543|94563.1|94521.9|44
1653982680000|2022-05-31 07:38:00|94567.1|94542.1|94568.2|94518.2|94580.4|94542.6|94544.9|94507.6|60
1653982690000|2022-05-31 07:38:10|94568.8|94518.8|94554.8|94529.8|94569.1|94532.6|94553.3|94518.8|47
1653982700000|2022-05-31 07:38:20|94555.1|94530.1|94553.6|94528.6|94563.6|94538.6|94551.4|94526.4|47
1653982710000|2022-05-31 07:38:30|94554.1|94529.1|94557.1|94532.1|94557.1|94532.1|94553.2|94528.2|44
1653982720000|2022-05-31 07:38:40|94557.3|94532.3|94561.2|94536.2|94562.6|94537.6|94555.7|94530.7|45
1653982730000|2022-05-31 07:38:50|94560.7|94535.7|94574.3|94549.3|94592.5|94560.3|94560.7|94535.7|51
1653982740000|2022-05-31 07:39:00|94574|94549|94586.3|94561.3|94587.3|94562.3|94573.7|94548.7|67
1653982750000|2022-05-31 07:39:10|94586.9|94561.9|94601.1|94576.1|94601.1|94576.1|94584.6|94559.6|33
1653982760000|2022-05-31 07:39:20|94601.6|94576.6|94610.2|94585.2|94610.9|94585.9|94601.2|94576.2|56
1653982770000|2022-05-31 07:39:30|94610|94585|94658.1|94633.1|94681.3|94641.5|94609.8|94584.8|66
1653982780000|2022-05-31 07:39:40|94657.9|94632.9|94645.1|94620.1|94661.6|94636.6|94641.9|94616.9|58
1653982790000|2022-05-31 07:39:50|94645|94620|94645.1|94620.1|94646.9|94621.9|94640.4|94615.4|51
1653982800000|2022-05-31 07:40:00|94643.8|94618.8|94630.3|94605.3|94647|94622|94626.9|94601.9|50
1653982810000|2022-05-31 07:40:10|94632.1|94607.1|94630.7|94605.7|94633.4|94608.4|94629.1|94604.1|44
1653982820000|2022-05-31 07:40:20|94630.5|94605.5|94636.3|94611.3|94638.8|94613.8|94630.4|94605.4|49
1653982830000|2022-05-31 07:40:30|94636.2|94611.2|94630.2|94605.2|94636.8|94611.8|94626.7|94601.7|45
1653982840000|2022-05-31 07:40:40|94630.7|94605.7|94640.2|94615.2|94640.7|94615.7|94629.1|94604.1|43
1653982850000|2022-05-31 07:40:50|94639.8|94614.8|94631.1|94606.1|94639.8|94614.8|94629.1|94604.1|48
1653982860000|2022-05-31 07:41:00|94631.3|94606.3|94636|94611|94639.6|94614.6|94630.1|94605.1|46
1653982870000|2022-05-31 07:41:10|94636.2|94611.2|94638.9|94613.9|94641.2|94616.2|94636|94611|51
1653982880000|2022-05-31 07:41:20|94639.3|94614.3|94679|94654|94705.2|94669.6|94639.2|94614.2|66
1653982890000|2022-05-31 07:41:30|94680.3|94655.3|94686.2|94661.2|94690.5|94665.5|94676.7|94651.7|58
1653982900000|2022-05-31 07:41:40|94686|94661|94688.4|94638.4|94688.9|94661|94668.5|94637.8|55
1653982910000|2022-05-31 07:41:50|94675.3|94650.3|94677.5|94652.5|94677.7|94652.7|94669.6|94644.6|49
1653982920000|2022-05-31 07:42:00|94677.8|94652.8|94676|94651|94678.3|94653.3|94673.7|94648.7|38
1653982930000|2022-05-31 07:42:10|94675.8|94650.8|94677.7|94652.7|94678.8|94653.8|94672.2|94647.2|37
1653982940000|2022-05-31 07:42:20|94677.4|94652.4|94675.8|94650.8|94678.2|94653.2|94673.4|94648.4|39
1653982950000|2022-05-31 07:42:30|94678.2|94653.2|94678.5|94653.5|94679.1|94654.1|94655.8|94630.8|60
1653982960000|2022-05-31 07:42:40|94677.1|94652.1|94669.8|94644.8|94678|94653|94665.6|94640.6|59
1653982970000|2022-05-31 07:42:50|94671.8|94646.8|94670|94645|94672|94647|94667.1|94642.1|42
1653982980000|2022-05-31 07:43:00|94670.7|94645.7|94670.7|94645.7|94673|94648|94666.5|94641.5|49
1653982990000|2022-05-31 07:43:10|94670.6|94645.6|94680.5|94655.5|94680.9|94655.9|94670.4|94645.4|44
1653983000000|2022-05-31 07:43:20|94678.7|94653.7|94674.1|94649.1|94678.7|94653.7|94674.1|94649.1|40
1653983010000|2022-05-31 07:43:30|94674.2|94649.2|94668.3|94643.3|94674.3|94649.3|94667.9|94642.9|52
1653983020000|2022-05-31 07:43:40|94668.4|94643.4|94662|94637|94669.5|94644.5|94661.1|94636.1|32
1653983030000|2022-05-31 07:43:50|94660.5|94635.5|94648.5|94623.5|94662.3|94637.3|94648.4|94623.4|36
1653983040000|2022-05-31 07:44:00|94648.2|94623.2|94654.9|94629.9|94656.4|94631.4|94648.2|94623.2|61
1653983050000|2022-05-31 07:44:10|94654.1|94629.1|94654.9|94629.9|94655.7|94630.7|94652.7|94627.7|47
1653983060000|2022-05-31 07:44:20|94655.4|94630.4|94661.9|94636.9|94662.3|94637.3|94654.3|94629.3|44
1653983070000|2022-05-31 07:44:30|94661.4|94636.4|94653.9|94628.9|94661.7|94636.7|94650.4|94625.4|55
1653983080000|2022-05-31 07:44:40|94653.3|94628.3|94646.6|94621.6|94653.3|94628.3|94646.1|94621.1|46
1653983090000|2022-05-31 07:44:50|94647|94622|94640.7|94615.7|94647|94622|94638.2|94613.2|38
1653983100000|2022-05-31 07:45:00|94640.6|94615.6|94656.6|94631.6|94658.9|94633.9|94639.9|94614.9|56
1653983110000|2022-05-31 07:45:10|94656.3|94631.3|94656.7|94631.7|94659.8|94634.8|94653|94628|54
1653983120000|2022-05-31 07:45:20|94656.9|94631.9|94652.7|94627.7|94657|94632|94650.4|94625.4|46
1653983130000|2022-05-31 07:45:30|94652.6|94627.6|94654.3|94629.3|94655|94630|94651.1|94626.1|39
1653983140000|2022-05-31 07:45:40|94654.7|94629.7|94652.5|94627.5|94661.2|94636.2|94652.5|94627.5|49
1653983150000|2022-05-31 07:45:50|94652.4|94627.4|94652.1|94627.1|94654.8|94629.8|94651.9|94626.9|46
1653983160000|2022-05-31 07:46:00|94652.5|94627.5|94653|94628|94653.9|94628.9|94651.9|94626.9|34
1653983170000|2022-05-31 07:46:10|94653.1|94628.1|94651.6|94626.6|94654.8|94629.8|94650.2|94625.2|25
1653983180000|2022-05-31 07:46:20|94651.1|94626.1|94633.8|94608.8|94653.2|94628.2|94633.8|94608.8|47
1653983190000|2022-05-31 07:46:30|94633.7|94608.7|94627.6|94602.6|94635.7|94610.7|94627.5|94602.5|59
1653983200000|2022-05-31 07:46:40|94627.4|94602.4|94611.1|94586.1|94627.7|94602.7|94609|94584|54
1653983210000|2022-05-31 07:46:50|94611.2|94586.2|94605.7|94580.7|94615.7|94590.7|94605.7|94580.7|39
1653983220000|2022-05-31 07:47:00|94604.7|94579.7|94618.5|94593.5|94619|94594|94604.2|94579.2|59
1653983230000|2022-05-31 07:47:10|94617|94592|94619.8|94594.8|94619.9|94594.9|94600.4|94575.4|43
1653983240000|2022-05-31 07:47:20|94614.4|94589.4|94615.4|94590.4|94628.1|94603.1|94614.4|94589.4|53
1653983250000|2022-05-31 07:47:30|94615.6|94590.6|94605.8|94580.8|94616.9|94591.9|94604.9|94579.9|50
1653983260000|2022-05-31 07:47:40|94605.6|94580.6|94590.9|94565.9|94605.6|94580.6|94588.4|94563.4|42
1653983270000|2022-05-31 07:47:50|94591.2|94566.2|94594.1|94569.1|94594.1|94569.1|94589.8|94564.8|45
1653983280000|2022-05-31 07:48:00|94594|94569|94595.5|94570.5|94595.8|94570.8|94592.1|94567.1|36
1653983290000|2022-05-31 07:48:10|94594.7|94569.7|94601.3|94576.3|94605.4|94580.4|94594.7|94569.7|40
1653983300000|2022-05-31 07:48:20|94601.5|94576.5|94606.5|94581.5|94610.6|94585.6|94601.5|94576.5|50
1653983310000|2022-05-31 07:48:30|94606.2|94581.2|94611.8|94586.8|94611.9|94586.9|94606.1|94581.1|37
1653983320000|2022-05-31 07:48:40|94611.9|94586.9|94586|94561|94613.7|94588.7|94585.1|94560.1|48
1653983330000|2022-05-31 07:48:50|94585.4|94560.4|94583.1|94558.1|94586.3|94561.3|94583.1|94558.1|44
1653983340000|2022-05-31 07:49:00|94582.9|94557.9|94567.9|94542.9|94583.8|94558.8|94560.4|94535.4|43
1653983350000|2022-05-31 07:49:10|94568|94543|94573.8|94548.8|94574|94549|94568|94543|42
1653983360000|2022-05-31 07:49:20|94573.1|94548.1|94572.9|94547.9|94573.6|94548.6|94571.7|94546.7|32
1653983370000|2022-05-31 07:49:30|94572.7|94547.7|94565.3|94540.3|94572.9|94547.9|94565.3|94540.3|36
1653983380000|2022-05-31 07:49:40|94564.7|94539.7|94560.7|94535.7|94564.7|94539.7|94558.8|94533.8|39
1653983390000|2022-05-31 07:49:50|94560.8|94535.8|94572.9|94547.9|94573.4|94548.4|94560.8|94535.8|44
1653983400000|2022-05-31 07:50:00|94573.1|94548.1|94569.1|94544.1|94573.1|94548.1|94568.8|94543.8|35
1653983410000|2022-05-31 07:50:10|94569.4|94544.4|94569.3|94544.3|94569.9|94544.9|94568.5|94543.5|24
1653983420000|2022-05-31 07:50:20|94569|94544|94587.4|94562.4|94591.1|94566.1|94569|94544|50
1653983430000|2022-05-31 07:50:30|94586.6|94561.6|94588.7|94563.7|94589|94564|94586.3|94561.3|39
1653983440000|2022-05-31 07:50:40|94589.6|94564.6|94565|94540|94589.6|94564.6|94565|94540|33
1653983450000|2022-05-31 07:50:50|94565.4|94540.4|94563.5|94538.5|94565.4|94540.4|94559.5|94534.5|39
1653983460000|2022-05-31 07:51:00|94565.8|94540.8|94569.9|94544.9|94582.1|94545.7|94562.8|94531.2|58
1653983470000|2022-05-31 07:51:10|94570.8|94545.8|94581.7|94556.7|94581.7|94556.7|94570.8|94545.8|51
1653983480000|2022-05-31 07:51:20|94581.5|94556.5|94575.7|94550.7|94582|94557|94575.5|94550.5|46
1653983490000|2022-05-31 07:51:30|94576|94551|94586.4|94561.4|94588.2|94563.2|94575.8|94550.8|52
1653983500000|2022-05-31 07:51:40|94586.9|94561.9|94586.4|94561.4|94586.9|94561.9|94584.8|94559.8|41
1653983510000|2022-05-31 07:51:50|94586.8|94561.8|94585.3|94560.3|94586.8|94561.8|94584.1|94559.1|36
1653983520000|2022-05-31 07:52:00|94585.5|94560.5|94579.2|94554.2|94585.5|94560.5|94579|94554|47
1653983530000|2022-05-31 07:52:10|94579.3|94554.3|94584.1|94559.1|94584.5|94559.5|94578.6|94553.6|34
1653983540000|2022-05-31 07:52:20|94584.3|94559.3|94589.4|94564.4|94598.3|94564.4|94582.7|94547.8|35
1653983550000|2022-05-31 07:52:30|94589.2|94564.2|94597.9|94572.9|94599.6|94574.6|94587.9|94562.9|36
1653983560000|2022-05-31 07:52:40|94597.7|94572.7|94605.5|94580.5|94605.5|94580.5|94597.1|94572.1|32
1653983570000|2022-05-31 07:52:50|94605.6|94580.6|94604.2|94579.2|94606.8|94581.8|94597.7|94572.7|51
1653983580000|2022-05-31 07:53:00|94604.3|94579.3|94594.5|94569.5|94604.3|94579.3|94594|94569|40
1653983590000|2022-05-31 07:53:10|94594.7|94569.7|94595.1|94570.1|94599.1|94574.1|94593|94568|53
1653983600000|2022-05-31 07:53:20|94595.4|94570.4|94595.5|94570.5|94595.5|94570.5|94592.3|94567.3|31
1653983610000|2022-05-31 07:53:30|94595.7|94570.7|94598.5|94573.5|94602.2|94577.2|94595.4|94570.4|49
1653983620000|2022-05-31 07:53:40|94598.7|94573.7|94598.6|94573.6|94600.8|94575.8|94597.4|94572.4|47
1653983630000|2022-05-31 07:53:50|94599.2|94574.2|94595.7|94570.7|94599.3|94574.3|94595.2|94570.2|35
1653983640000|2022-05-31 07:54:00|94595.3|94570.3|94594.8|94569.8|94595.9|94570.9|94591.3|94566.3|40
1653983650000|2022-05-31 07:54:10|94595.1|94570.1|94598.2|94573.2|94599.8|94574.8|94593.9|94568.9|46
1653983660000|2022-05-31 07:54:20|94598.3|94573.3|94596|94571|94605.8|94573.8|94592.3|94555.8|41
1653983670000|2022-05-31 07:54:30|94597.4|94572.4|94599.2|94574.2|94599.3|94574.3|94594.7|94569.7|50
1653983680000|2022-05-31 07:54:40|94599.4|94574.4|94608.1|94583.1|94609.8|94584.8|94599.1|94574.1|49
1653983690000|2022-05-31 07:54:50|94607.2|94582.2|94606.4|94581.4|94620.1|94583.6|94603.5|94564.5|42
1653983700000|2022-05-31 07:55:00|94607.4|94582.4|94616.4|94591.4|94631.2|94592|94607.2|94569.2|59
1653983710000|2022-05-31 07:55:10|94617.7|94592.7|94619.4|94594.4|94622.1|94597.1|94615.2|94590.2|48
1653983720000|2022-05-31 07:55:20|94619.8|94594.8|94614.6|94589.6|94619.8|94594.8|94612.4|94587.4|49
1653983730000|2022-05-31 07:55:30|94613.2|94588.2|94602.5|94577.5|94613.7|94588.7|94601|94576|32
1653983740000|2022-05-31 07:55:40|94602.4|94577.4|94599.3|94574.3|94612.6|94577.6|94597.6|94560.8|53
1653983750000|2022-05-31 07:55:50|94600|94575|94601.3|94576.3|94603.4|94578.4|94598.5|94573.5|41
1653983760000|2022-05-31 07:56:00|94603.5|94578.5|94604.3|94579.3|94607.6|94582.6|94600.7|94575.7|53
1653983770000|2022-05-31 07:56:10|94604.8|94579.8|94608.8|94583.8|94608.8|94583.8|94598.5|94573.5|56
1653983780000|2022-05-31 07:56:20|94608.4|94583.4|94611.8|94586.8|94612.4|94587.4|94607.6|94582.6|49
1653983790000|2022-05-31 07:56:30|94611.4|94586.4|94632.9|94607.9|94638.1|94608.8|94608.5|94583.5|57
1653983800000|2022-05-31 07:56:40|94636.1|94611.1|94654.9|94629.9|94658.9|94633.5|94636.1|94605|57
1653983810000|2022-05-31 07:56:50|94655|94630|94642.3|94617.3|94657.8|94632.8|94638.2|94613.2|54
1653983820000|2022-05-31 07:57:00|94641.7|94616.7|94623.7|94598.7|94641.8|94616.8|94613.6|94576.5|58
1653983830000|2022-05-31 07:57:10|94623.9|94598.9|94625.1|94600.1|94639|94603.6|94623.9|94589|42
1653983840000|2022-05-31 07:57:20|94625.8|94600.8|94617.2|94592.2|94639.2|94600.8|94616.7|94578.7|42
1653983850000|2022-05-31 07:57:30|94616.6|94591.6|94617.9|94592.9|94630.3|94592.9|94612.3|94578.4|56
1653983860000|2022-05-31 07:57:40|94617.4|94592.4|94622.1|94597.1|94630.3|94598.1|94615.5|94579.4|31
1653983870000|2022-05-31 07:57:50|94623.1|94598.1|94633|94608|94636.9|94611.9|94620.9|94595.9|55
1653983880000|2022-05-31 07:58:00|94631.1|94606.1|94603.9|94578.9|94633|94608|94602.3|94577.3|61
1653983890000|2022-05-31 07:58:10|94604.6|94579.6|94603.2|94578.2|94607.7|94582.7|94600.5|94575.5|48
1653983900000|2022-05-31 07:58:20|94603.5|94578.5|94599.2|94574.2|94605.9|94580.9|94596.2|94571.2|40
1653983910000|2022-05-31 07:58:30|94599.3|94574.3|94598|94573|94599.3|94574.3|94594.4|94569.4|53
1653983920000|2022-05-31 07:58:40|94597.3|94572.3|94603.1|94578.1|94603.4|94578.4|94595.4|94570.4|50
1653983930000|2022-05-31 07:58:50|94607.5|94582.5|94629.3|94604.3|94632|94607|94607.5|94582.5|52
1653983940000|2022-05-31 07:59:00|94629.4|94604.4|94624.1|94599.1|94629.4|94604.4|94620.8|94595.8|39
1653983950000|2022-05-31 07:59:10|94623.7|94598.7|94661.7|94636.7|94661.7|94636.7|94623.4|94598.4|56
1653983960000|2022-05-31 07:59:20|94662.1|94637.1|94643.9|94618.9|94662.2|94637.2|94642.6|94617.6|61
1653983970000|2022-05-31 07:59:30|94644.9|94619.9|94644.2|94619.2|94650.1|94625.1|94643.1|94618.1|53
1653983980000|2022-05-31 07:59:40|94643.1|94618.1|94646.7|94621.7|94647.3|94622.3|94641.5|94616.5|64
1653983990000|2022-05-31 07:59:50|94645.8|94620.8|94641.2|94591.2|94660.4|94620.8|94640.2|94590.2|52
1653984000000|2022-05-31 08:00:00|94642.2|94592.2|94613.3|94460.4|94645|94595|94555|94460.4|76
1653984010000|2022-05-31 08:00:10|94551.7|94501.7|94526.9|94476.9|94613.9|94503.7|94521.9|94444.9|69
1653984020000|2022-05-31 08:00:20|94530.9|94480.9|94546.3|94496.3|94557.9|94507.9|94526.1|94476.1|67
1653984030000|2022-05-31 08:00:30|94547.2|94497.2|94509.8|94459.8|94548.9|94498.9|94508|94458|66
1653984040000|2022-05-31 08:00:40|94509.3|94459.3|94435.4|94385.4|94509.3|94459.3|94423.5|94384.8|56
1653984050000|2022-05-31 08:00:50|94437.2|94387.2|94428.1|94378.1|94438.9|94388.9|94428.1|94378.1|47
1653984060000|2022-05-31 08:01:00|94429.2|94379.2|94428.5|94378.5|94431.1|94381.1|94424|94374|52
1653984070000|2022-05-31 08:01:10|94428.3|94378.3|94421.1|94371.1|94430.2|94380.2|94421.1|94371.1|49
1653984080000|2022-05-31 08:01:20|94422.7|94372.7|94417.8|94392.8|94424.1|94392.8|94414.5|94367.7|48
1653984090000|2022-05-31 08:01:30|94421.6|94396.6|94427.5|94377.5|94436.8|94397.7|94420.9|94377.5|47
1653984100000|2022-05-31 08:01:40|94427.6|94377.6|94423|94373|94431.1|94393|94407|94368.2|56
1653984110000|2022-05-31 08:01:50|94423.4|94373.4|94426.6|94376.6|94426.9|94388.4|94404.1|94366.2|50
1653984120000|2022-05-31 08:02:00|94426.2|94376.2|94394.5|94344.5|94429|94384.9|94379.7|94342.3|59
1653984130000|2022-05-31 08:02:10|94394.3|94344.3|94394.1|94344.1|94402.7|94358|94382.2|94344|58
1653984140000|2022-05-31 08:02:20|94393.8|94343.8|94364.5|94314.5|94394.6|94344.6|94347.2|94311.2|62
1653984150000|2022-05-31 08:02:30|94364.3|94314.3|94357.2|94307.2|94364.3|94321|94346|94305.8|49
1653984160000|2022-05-31 08:02:40|94336.4|94311.4|94346.2|94296.2|94351.3|94312.3|94336.4|94293.7|59
1653984170000|2022-05-31 08:02:50|94345.5|94295.5|94318.5|94293.5|94348.5|94308.4|94316.5|94291.5|54
1653984180000|2022-05-31 08:03:00|94333|94283|94289|94239|94333|94298.7|94285.9|94235.9|61
1653984190000|2022-05-31 08:03:10|94290|94240|94297.4|94272.4|94314.4|94276.3|94274.1|94224.1|69
1653984200000|2022-05-31 08:03:20|94297.3|94272.3|94305.4|94280.4|94317.8|94285.5|94292.9|94262.7|67
1653984210000|2022-05-31 08:03:30|94305.3|94280.3|94270.4|94245.4|94305.4|94280.4|94266.5|94241.5|59
1653984220000|2022-05-31 08:03:40|94269.9|94244.9|94246.2|94221.2|94270.2|94245.2|94243.4|94213.1|72
1653984230000|2022-05-31 08:03:50|94245.7|94220.7|94228.5|94203.5|94246|94221|94225|94200|65
1653984240000|2022-05-31 08:04:00|94227.5|94202.5|94238|94213|94238|94213|94224.9|94199.9|68
1653984250000|2022-05-31 08:04:10|94237.6|94212.6|94262.7|94212.7|94274.8|94238.4|94237.4|94210.4|66
1653984260000|2022-05-31 08:04:20|94248.1|94223.1|94262.4|94212.4|94262.5|94225|94240.7|94204|65
1653984270000|2022-05-31 08:04:30|94261.9|94211.9|94268.2|94218.2|94272.8|94226.7|94251.7|94211.5|62
1653984280000|2022-05-31 08:04:40|94267.7|94217.7|94255|94205|94271.2|94224.2|94242.7|94203.9|51
1653984290000|2022-05-31 08:04:50|94255.4|94205.4|94231.3|94181.3|94255.4|94213.2|94207.2|94178.5|66
1653984300000|2022-05-31 08:05:00|94230.9|94180.9|94260.3|94210.3|94263.7|94223.1|94217.7|94180.9|50
1653984310000|2022-05-31 08:05:10|94260.2|94210.2|94266.1|94216.1|94268.2|94227.6|94246|94199.4|63
1653984320000|2022-05-31 08:05:20|94265.5|94215.5|94274.4|94224.4|94274.4|94233.9|94252.9|94214.2|50
1653984330000|2022-05-31 08:05:30|94275.7|94225.7|94293.8|94243.8|94301.4|94255.2|94268.7|94225.7|59
1653984340000|2022-05-31 08:05:40|94294.7|94244.7|94300.6|94250.6|94303.4|94264.4|94285.3|94242.2|54
1653984350000|2022-05-31 08:05:50|94300.5|94250.5|94274.5|94249.5|94314.9|94276.7|94274.5|94244.7|60
1653984360000|2022-05-31 08:06:00|94286.1|94236.1|94288.2|94263.2|94297.9|94265.5|94268.6|94232.2|60
1653984370000|2022-05-31 08:06:10|94295.6|94270.6|94296.1|94246.1|94296.8|94270.6|94274.6|94246|58
1653984380000|2022-05-31 08:06:20|94295.8|94245.8|94287.1|94262.1|94297.6|94262.8|94282.6|94244.8|57
1653984390000|2022-05-31 08:06:30|94288.7|94263.7|94290.7|94265.7|94301.6|94267.7|94288.2|94251.6|44
1653984400000|2022-05-31 08:06:40|94290.8|94265.8|94278.8|94253.8|94292.1|94267.1|94277.1|94252.1|53
1653984410000|2022-05-31 08:06:50|94279.2|94254.2|94265.1|94240.1|94281.9|94256.9|94261.4|94236.4|59
1653984420000|2022-05-31 08:07:00|94264.5|94239.5|94272.7|94247.7|94272.7|94247.7|94260.8|94235.8|52
1653984430000|2022-05-31 08:07:10|94272.9|94247.9|94280.3|94255.3|94287.7|94257.3|94264.9|94237.7|61
1653984440000|2022-05-31 08:07:20|94281.1|94256.1|94306|94281|94312.8|94281.5|94281|94256|61
1653984450000|2022-05-31 08:07:30|94306.5|94281.5|94295.1|94270.1|94309.2|94281.5|94295.1|94259.2|51
1653984460000|2022-05-31 08:07:40|94296.4|94271.4|94300.9|94275.9|94302.1|94277.1|94291.8|94266.8|51
1653984470000|2022-05-31 08:07:50|94300.6|94275.6|94309.5|94284.5|94309.5|94284.5|94300.6|94275.6|59
1653984480000|2022-05-31 08:08:00|94309|94284|94310.5|94285.5|94312.8|94287.8|94308|94283|53
1653984490000|2022-05-31 08:08:10|94310.8|94285.8|94314.1|94289.1|94314.1|94289.1|94310.4|94285.4|52
1653984500000|2022-05-31 08:08:20|94314.3|94289.3|94321.4|94296.4|94321.4|94296.4|94313.7|94288.7|57
1653984510000|2022-05-31 08:08:30|94321.8|94296.8|94316.8|94291.8|94322.8|94297.8|94315.2|94290.2|45
1653984520000|2022-05-31 08:08:40|94316.9|94291.9|94301.1|94276.1|94316.9|94291.9|94297.9|94272.9|67
1653984530000|2022-05-31 08:08:50|94301.8|94276.8|94308.1|94283.1|94308.5|94283.5|94298.8|94273.8|67
1653984540000|2022-05-31 08:09:00|94307.6|94282.6|94300.7|94275.7|94310.3|94285.3|94300.4|94275.4|68
1653984550000|2022-05-31 08:09:10|94299.3|94274.3|94305.3|94280.3|94307.6|94282.6|94290.6|94265.6|71
1653984560000|2022-05-31 08:09:20|94306.4|94281.4|94300.5|94275.5|94314.3|94289.3|94298.9|94273.9|67
1653984570000|2022-05-31 08:09:30|94300.3|94275.3|94292|94267|94303.6|94278.6|94292|94267|67
1653984580000|2022-05-31 08:09:40|94291.6|94266.6|94290.3|94265.3|94292.1|94267.1|94281.5|94256.5|60
1653984590000|2022-05-31 08:09:50|94290.8|94265.8|94288.3|94263.3|94294.8|94269.8|94287.5|94262.5|67
1653984600000|2022-05-31 08:10:00|94288.1|94263.1|94296.2|94271.2|94298.7|94273.7|94288.1|94263.1|72
1653984610000|2022-05-31 08:10:10|94296.1|94271.1|94289.9|94264.9|94297.8|94272.8|94288.9|94263.9|67
1653984620000|2022-05-31 08:10:20|94288.9|94263.9|94265.7|94240.7|94288.9|94263.9|94264.3|94239.3|62
1653984630000|2022-05-31 08:10:30|94264.9|94239.9|94268.4|94243.4|94269.2|94244.2|94261|94236|54
1653984640000|2022-05-31 08:10:40|94268.7|94243.7|94279.3|94254.3|94282.6|94257.6|94268.6|94243.6|66
1653984650000|2022-05-31 08:10:50|94278.9|94253.9|94284.3|94259.3|94287.3|94262.3|94278.8|94253.8|54
1653984660000|2022-05-31 08:11:00|94283.5|94258.5|94278.5|94253.5|94284.2|94259.2|94270.2|94245.2|63
1653984670000|2022-05-31 08:11:10|94278.8|94253.8|94264.6|94239.6|94281.1|94256.1|94264.6|94239.6|67
1653984680000|2022-05-31 08:11:20|94263.3|94238.3|94267.1|94242.1|94268.2|94243.2|94263.3|94238.3|54
1653984690000|2022-05-31 08:11:30|94267.6|94242.6|94247.5|94222.5|94269.5|94244.5|94247.5|94222.5|58
1653984700000|2022-05-31 08:11:40|94246.3|94221.3|94256.2|94231.2|94257.3|94232.3|94246.3|94221.3|69
1653984710000|2022-05-31 08:11:50|94256.5|94231.5|94270.8|94245.8|94272.4|94247.4|94254.2|94229.2|68
1653984720000|2022-05-31 08:12:00|94270.9|94245.9|94267.4|94242.4|94273.7|94248.7|94267.3|94242.3|67
1653984730000|2022-05-31 08:12:10|94266.8|94241.8|94259.9|94234.9|94274.2|94249.2|94258.7|94233.7|59
1653984740000|2022-05-31 08:12:20|94258.9|94233.9|94278.5|94253.5|94281.5|94256.5|94258.9|94233.9|75
1653984750000|2022-05-31 08:12:30|94279.3|94254.3|94288|94263|94291.4|94266.4|94279.3|94254.3|54
1653984760000|2022-05-31 08:12:40|94287.9|94262.9|94303.3|94278.3|94307.6|94282.6|94287.2|94262.2|65
1653984770000|2022-05-31 08:12:50|94303|94278|94295.4|94270.4|94303.6|94278.6|94294.7|94269.7|63
1653984780000|2022-05-31 08:13:00|94294.6|94269.6|94286|94261|94296.1|94271.1|94284.8|94259.8|66
1653984790000|2022-05-31 08:13:10|94286.1|94261.1|94274.6|94249.6|94286.2|94261.2|94274.1|94249.1|64
1653984800000|2022-05-31 08:13:20|94273.8|94248.8|94265.9|94240.9|94274.2|94249.2|94261.6|94236.6|68
1653984810000|2022-05-31 08:13:30|94265.5|94240.5|94257.4|94232.4|94265.8|94240.8|94257.4|94232.4|60
1653984820000|2022-05-31 08:13:40|94257.6|94232.6|94258.5|94233.5|94261.3|94236.3|94254.9|94229.9|57
1653984830000|2022-05-31 08:13:50|94258.4|94233.4|94251.1|94226.1|94265.5|94240.5|94250.5|94225.5|62
1653984840000|2022-05-31 08:14:00|94251.3|94226.3|94254.5|94229.5|94256.1|94231.1|94248.1|94223.1|62
1653984850000|2022-05-31 08:14:10|94254.2|94229.2|94252.1|94227.1|94261.1|94236.1|94250.6|94225.6|65
1653984860000|2022-05-31 08:14:20|94251.8|94226.8|94250.1|94225.1|94254.6|94229.6|94246.9|94221.9|50
1653984870000|2022-05-31 08:14:30|94251.1|94226.1|94269.5|94244.5|94270.5|94245.5|94249.9|94224.9|64
1653984880000|2022-05-31 08:14:40|94269.8|94244.8|94272.9|94247.9|94274.7|94249.7|94266.4|94241.4|67
1653984890000|2022-05-31 08:14:50|94272.3|94247.3|94262.3|94237.3|94272.6|94247.6|94260|94235|60
1653984900000|2022-05-31 08:15:00|94262|94237|94261.4|94236.4|94265.1|94240.1|94259.2|94234.2|62
1653984910000|2022-05-31 08:15:10|94261.6|94236.6|94258.9|94233.9|94269|94244|94256.8|94231.8|67
1653984920000|2022-05-31 08:15:20|94258.5|94233.5|94271.4|94246.4|94272|94247|94256.4|94231.4|69
1653984930000|2022-05-31 08:15:30|94271.1|94246.1|94269.5|94244.5|94277.9|94252.9|94257.1|94232.1|70
1653984940000|2022-05-31 08:15:40|94270.1|94245.1|94270.1|94245.1|94270.1|94245.1|94256.2|94231.2|68
1653984950000|2022-05-31 08:15:50|94269.9|94244.9|94269.7|94244.7|94270.5|94245.5|94268.7|94243.7|47
1653984960000|2022-05-31 08:16:00|94267.6|94242.6|94258.7|94233.7|94269.7|94244.7|94257|94232|64
1653984970000|2022-05-31 08:16:10|94258.9|94233.9|94245.4|94220.4|94262.7|94237.7|94244.3|94219.3|57
1653984980000|2022-05-31 08:16:20|94245.2|94220.2|94228.6|94203.6|94245.5|94220.5|94228.3|94203.3|66
1653984990000|2022-05-31 08:16:30|94227.7|94202.7|94221|94196|94227.7|94202.7|94215.7|94190.7|63
1653985000000|2022-05-31 08:16:40|94219.1|94194.1|94232.4|94207.4|94233.1|94208.1|94219|94194|48
1653985010000|2022-05-31 08:16:50|94232|94207|94235.4|94210.4|94238.2|94213.2|94229.4|94204.4|40
1653985020000|2022-05-31 08:17:00|94235.1|94210.1|94230.3|94205.3|94235.5|94210.5|94225.9|94200.9|51
1653985030000|2022-05-31 08:17:10|94231.4|94206.4|94242.6|94217.6|94242.6|94217.6|94228.5|94203.5|53
1653985040000|2022-05-31 08:17:20|94243.2|94218.2|94238.1|94213.1|94243.3|94218.3|94234.3|94209.3|55
1653985050000|2022-05-31 08:17:30|94238.7|94213.7|94192.3|94167.3|94238.7|94213.7|94183.3|94158.3|64
1653985060000|2022-05-31 08:17:40|94193|94168|94205.6|94180.6|94205.6|94180.6|94184|94159|65
1653985070000|2022-05-31 08:17:50|94214.3|94189.3|94192.1|94167.1|94227.5|94202.5|94190.4|94165.4|68
1653985080000|2022-05-31 08:18:00|94191.9|94166.9|94190.5|94165.5|94191.9|94166.9|94182.7|94157.7|60
1653985090000|2022-05-31 08:18:10|94190.2|94165.2|94195.6|94170.6|94196.9|94171.9|94187.8|94162.8|57
1653985100000|2022-05-31 08:18:20|94195.5|94170.5|94203.2|94178.2|94203.6|94178.6|94195.5|94170.5|39
1653985110000|2022-05-31 08:18:30|94203.3|94178.3|94198|94173|94207.5|94182.5|94195.8|94170.8|56
1653985120000|2022-05-31 08:18:40|94197.4|94172.4|94196.6|94171.6|94207.3|94182.3|94196.4|94171.4|43
1653985130000|2022-05-31 08:18:50|94196.1|94171.1|94196.3|94171.3|94197.1|94172.1|94193.5|94168.5|45
1653985140000|2022-05-31 08:19:00|94196.2|94171.2|94190.6|94165.6|94196.5|94171.5|94190.2|94165.2|45
1653985150000|2022-05-31 08:19:10|94191|94166|94200.6|94175.6|94202.7|94177.7|94190.3|94165.3|46
1653985160000|2022-05-31 08:19:20|94200.5|94175.5|94203|94178|94203.2|94178.2|94200.1|94175.1|32
1653985170000|2022-05-31 08:19:30|94202.7|94177.7|94199.1|94174.1|94202.9|94177.9|94197.4|94172.4|45
1653985180000|2022-05-31 08:19:40|94199.3|94174.3|94147.7|94122.7|94199.3|94174.3|94132.4|94100.8|60
1653985190000|2022-05-31 08:19:50|94148.4|94123.4|94161.8|94111.8|94162.3|94123.4|94123.9|94085.4|63
1653985200000|2022-05-31 08:20:00|94159.6|94109.6|94172|94122|94173.8|94133.6|94129.5|94090.4|59
1653985210000|2022-05-31 08:20:10|94172.2|94122.2|94158.7|94108.7|94172.6|94135.6|94147|94108.7|54
1653985220000|2022-05-31 08:20:20|94159.1|94109.1|94164.2|94139.2|94182.4|94143.3|94145.5|94107.6|52
1653985230000|2022-05-31 08:20:30|94162.9|94137.9|94149.2|94124.2|94173.5|94143|94145.6|94109.4|62
1653985240000|2022-05-31 08:20:40|94145.8|94120.8|94159.8|94134.8|94169.7|94137.1|94145.6|94111.6|60
1653985250000|2022-05-31 08:20:50|94158.2|94133.2|94185.5|94135.5|94193.2|94153.2|94157.3|94132.3|51
1653985260000|2022-05-31 08:21:00|94173.3|94148.3|94162|94137|94179.3|94148.5|94161.5|94127.6|56
1653985270000|2022-05-31 08:21:10|94159.7|94134.7|94167.2|94142.2|94171.3|94146.3|94159.5|94134.5|54
1653985280000|2022-05-31 08:21:20|94166.8|94141.8|94157.1|94132.1|94169.7|94144.7|94157.1|94132.1|45
1653985290000|2022-05-31 08:21:30|94157.6|94132.6|94163.5|94138.5|94167|94142|94154.3|94129.3|56
1653985300000|2022-05-31 08:21:40|94164|94139|94163.3|94138.3|94166.3|94141.3|94153.6|94128.6|55
1653985310000|2022-05-31 08:21:50|94161.9|94136.9|94097.8|94047.8|94161.9|94136.9|94077.2|94039|68
1653985320000|2022-05-31 08:22:00|94097.2|94047.2|94081.7|94056.7|94097.4|94059.9|94079.6|94041.4|54
1653985330000|2022-05-31 08:22:10|94081.6|94056.6|94094.7|94044.7|94095.3|94056.6|94079.6|94042.9|39
1653985340000|2022-05-31 08:22:20|94094.3|94044.3|94091.5|94041.5|94094.9|94058|94077.2|94041.5|42
1653985350000|2022-05-31 08:22:30|94091.7|94041.7|94069.6|94044.6|94092.1|94053.3|94069.3|94033.3|33
1653985360000|2022-05-31 08:22:40|94070.2|94045.2|94089.1|94039.1|94090.2|94052|94069.6|94033.6|52
1653985370000|2022-05-31 08:22:50|94088.2|94038.2|94069.1|94044.1|94090|94049.9|94065.6|94027.5|58
1653985380000|2022-05-31 08:23:00|94069.7|94044.7|94090.7|94065.7|94094.3|94065.7|94066.1|94029.6|55
1653985390000|2022-05-31 08:23:10|94085.6|94060.6|94097.8|94072.8|94107.4|94076.7|94082.4|94044.6|52
1653985400000|2022-05-31 08:23:20|94097|94072|94086.2|94061.2|94099.7|94072.3|94085.2|94047.6|66
1653985410000|2022-05-31 08:23:30|94084.9|94059.9|94076.1|94051.1|94089.5|94064.5|94075.6|94050.6|38
1653985420000|2022-05-31 08:23:40|94074.5|94049.5|94070.8|94045.8|94076.3|94051.3|94068.9|94043.9|45
1653985430000|2022-05-31 08:23:50|94070.4|94045.4|94064.4|94039.4|94071.6|94046.6|94062.8|94037.8|44
1653985440000|2022-05-31 08:24:00|94064.6|94039.6|94080.2|94055.2|94093.2|94056.1|94063.7|94025.8|55
1653985450000|2022-05-31 08:24:10|94079.8|94054.8|94085.2|94060.2|94085.9|94060.9|94079.3|94054.3|62
1653985460000|2022-05-31 08:24:20|94085.1|94060.1|94081.8|94056.8|94087.9|94062.9|94076.9|94051.9|59
1653985470000|2022-05-31 08:24:30|94079.5|94054.5|94087.5|94037.5|94087.5|94054.5|94065.1|94037.5|65
1653985480000|2022-05-31 08:24:40|94076.8|94051.8|94075.4|94050.4|94088.4|94052.5|94074.7|94038.4|38
1653985490000|2022-05-31 08:24:50|94075.5|94050.5|94063.4|94038.4|94075.5|94050.5|94058.7|94033.7|55
1653985500000|2022-05-31 08:25:00|94061.1|94036.1|94065.3|94040.3|94065.4|94040.4|94061.1|94036.1|53
1653985510000|2022-05-31 08:25:10|94065.1|94040.1|94063.9|94038.9|94065.5|94040.5|94061.4|94036.4|25
1653985520000|2022-05-31 08:25:20|94066.5|94041.5|94065.4|94040.4|94070|94045|94063.4|94038.4|48
1653985530000|2022-05-31 08:25:30|94068.3|94043.3|94064.2|94039.2|94071.1|94046.1|94062.2|94037.2|48
1653985540000|2022-05-31 08:25:40|94063.2|94038.2|94054.5|94029.5|94064.1|94039.1|94052.4|94027.4|47
1653985550000|2022-05-31 08:25:50|94054.2|94029.2|94071.3|94046.3|94071.9|94046.9|94050.6|94025.6|52
1653985560000|2022-05-31 08:26:00|94071.4|94046.4|94098.9|94073.9|94101.4|94076.4|94071.2|94046.2|55
1653985570000|2022-05-31 08:26:10|94099|94074|94092.2|94067.2|94100.4|94075.4|94089.9|94064.9|50
1653985580000|2022-05-31 08:26:20|94092.1|94067.1|94077.6|94052.6|94092.5|94067.5|94075.7|94050.7|49
1653985590000|2022-05-31 08:26:30|94078.3|94053.3|94081.7|94056.7|94085.7|94060.7|94077.1|94052.1|66
1653985600000|2022-05-31 08:26:40|94081.9|94056.9|94089|94064|94095.3|94070.3|94080.4|94055.4|64
1653985610000|2022-05-31 08:26:50|94088.9|94063.9|94076.8|94051.8|94089.4|94064.4|94075.3|94050.3|47
1653985620000|2022-05-31 08:27:00|94078.6|94053.6|94064.4|94039.4|94080.4|94055.4|94063.4|94038.4|56
1653985630000|2022-05-31 08:27:10|94063.5|94038.5|94061.6|94036.6|94075.6|94050.6|94061.6|94036.6|58
1653985640000|2022-05-31 08:27:20|94062|94037|94063.2|94038.2|94064|94039|94061.6|94036.6|53
1653985650000|2022-05-31 08:27:30|94062.7|94037.7|94066|94041|94068.7|94043.7|94060.4|94035.4|63
1653985660000|2022-05-31 08:27:40|94065.2|94040.2|94049.5|94024.5|94069|94044|94045.3|94014.4|66
1653985670000|2022-05-31 08:27:50|94049.9|94024.9|94052|94027|94055.9|94030.9|94047.5|94022.5|67
1653985680000|2022-05-31 08:28:00|94051.4|94026.4|94054.1|94029.1|94055.3|94030.3|94047.6|94022.6|53
1653985690000|2022-05-31 08:28:10|94054.2|94029.2|94055.7|94030.7|94059.2|94034.2|94054.2|94029.2|52
1653985700000|2022-05-31 08:28:20|94055.6|94030.6|94060.8|94035.8|94061.2|94036.2|94055|94030|51
1653985710000|2022-05-31 08:28:30|94060.9|94035.9|94070.9|94045.9|94078.2|94053.2|94060.9|94035.9|61
1653985720000|2022-05-31 08:28:40|94072|94047|94061.5|94036.5|94072|94047|94061.4|94036.4|50
1653985730000|2022-05-31 08:28:50|94061.3|94036.3|94057.7|94032.7|94061.3|94036.3|94051.1|94026.1|50
1653985740000|2022-05-31 08:29:00|94057.3|94032.3|94053.6|94028.6|94060.6|94035.6|94051|94026|58
1653985750000|2022-05-31 08:29:10|94053.8|94028.8|94054.9|94029.9|94055.1|94030.1|94052.9|94027.9|55
1653985760000|2022-05-31 08:29:20|94054.8|94029.8|94050.7|94025.7|94055.8|94030.8|94045.3|94020.3|50
1653985770000|2022-05-31 08:29:30|94050.8|94025.8|94050.2|94025.2|94051.2|94026.2|94049.5|94024.5|29
1653985780000|2022-05-31 08:29:40|94050.9|94025.9|94054.5|94029.5|94056.9|94031.9|94050.5|94025.5|42
1653985790000|2022-05-31 08:29:50|94055.1|94030.1|94054.2|94029.2|94064.7|94039.7|94053.9|94028.9|66
1653985800000|2022-05-31 08:30:00|94054.7|94029.7|94053.6|94028.6|94055.2|94030.2|94047.9|94022.9|55
1653985810000|2022-05-31 08:30:10|94053.2|94028.2|94051.3|94026.3|94053.6|94028.6|94050.3|94025.3|49
1653985820000|2022-05-31 08:30:20|94051.5|94026.5|94051.9|94026.9|94054.9|94029.9|94050.3|94025.3|52
1653985830000|2022-05-31 08:30:30|94051.7|94026.7|94056.1|94031.1|94069|94033.6|94051.7|94019|61
1653985840000|2022-05-31 08:30:40|94056|94031|94056.8|94031.8|94057.1|94032.1|94053.6|94028.6|50
1653985850000|2022-05-31 08:30:50|94058|94033|94064.4|94039.4|94067|94042|94056.7|94031.7|58
1653985860000|2022-05-31 08:31:00|94063.1|94038.1|94040.5|94015.5|94063.1|94038.1|94032.2|94007.2|65
1653985870000|2022-05-31 08:31:10|94038.6|94013.6|94042.8|94017.8|94043.8|94018.8|94038|94013|45
1653985880000|2022-05-31 08:31:20|94042.3|94017.3|94050.3|94025.3|94050.4|94025.4|94042.3|94017.3|52
1653985890000|2022-05-31 08:31:30|94050.8|94025.8|94051.7|94026.7|94059|94034|94048.1|94023.1|58
1653985900000|2022-05-31 08:31:40|94050.8|94025.8|94067.2|94042.2|94072.1|94044.8|94050.8|94022|54
1653985910000|2022-05-31 08:31:50|94066.9|94041.9|94068|94043|94069.1|94044.1|94066.6|94041.6|47
1653985920000|2022-05-31 08:32:00|94069|94044|94074|94049|94081|94056|94069|94044|54
1653985930000|2022-05-31 08:32:10|94074.5|94049.5|94063.9|94038.9|94074.8|94049.8|94063.9|94038.9|40
1653985940000|2022-05-31 08:32:20|94064.1|94039.1|94032.2|94007.2|94064.1|94039.1|94032.2|94007.2|57
1653985950000|2022-05-31 08:32:30|94032.3|94007.3|94036.9|94011.9|94040.1|94015.1|94030.3|94005.3|55
1653985960000|2022-05-31 08:32:40|94037.1|94012.1|94066.3|94041.3|94070.3|94045.3|94037.1|94012.1|50
1653985970000|2022-05-31 08:32:50|94064.8|94039.8|94066.4|94041.4|94067|94042|94063.9|94038.9|31
1653985980000|2022-05-31 08:33:00|94065.5|94040.5|94067.8|94042.8|94071.5|94046.5|94059.1|94034.1|49
1653985990000|2022-05-31 08:33:10|94068.5|94043.5|94061.9|94036.9|94071|94046|94058.9|94033.9|45
1653986000000|2022-05-31 08:33:20|94060.9|94035.9|94063.7|94038.7|94064.8|94039.8|94059.6|94034.6|44
1653986010000|2022-05-31 08:33:30|94063.2|94038.2|94063.6|94038.6|94064.3|94039.3|94061.5|94036.5|42
1653986020000|2022-05-31 08:33:40|94063.7|94038.7|94060.6|94035.6|94063.8|94038.8|94060.6|94035.6|36
1653986030000|2022-05-31 08:33:50|94060.4|94035.4|94072|94047|94072.6|94047.6|94060.3|94035.3|51
1653986040000|2022-05-31 08:34:00|94071.8|94046.8|94065.8|94040.8|94075.6|94050.6|94065.6|94040.6|56
1653986050000|2022-05-31 08:34:10|94064.7|94039.7|94066.4|94041.4|94068.1|94043.1|94064.4|94039.4|36
1653986060000|2022-05-31 08:34:20|94067.2|94042.2|94057.5|94032.5|94067.2|94042.2|94056|94031|47
1653986070000|2022-05-31 08:34:30|94057.4|94032.4|94056.6|94031.6|94057.7|94032.7|94055.6|94030.6|34
1653986080000|2022-05-31 08:34:40|94056.8|94031.8|94057|94032|94057.5|94032.5|94056.1|94031.1|15
1653986090000|2022-05-31 08:34:50|94054.5|94029.5|94032.8|94007.8|94054.5|94029.5|94032.1|94007.1|55
1653986100000|2022-05-31 08:35:00|94032.3|94007.3|94021.5|93996.5|94032.5|94007.5|94011.9|93986.9|52
1653986110000|2022-05-31 08:35:10|94021.9|93996.9|94025.4|94000.4|94025.8|94000.8|94014.1|93989.1|52
1653986120000|2022-05-31 08:35:20|94025.5|94000.5|94021.7|93996.7|94032.3|94007.3|94014.4|93989.4|60
1653986130000|2022-05-31 08:35:30|94022.1|93997.1|94025.1|94000.1|94025.6|94000.6|94022.1|93997.1|45
1653986140000|2022-05-31 08:35:40|94025.4|94000.4|94025.9|94000.9|94030.6|94005.6|94023.9|93998.9|43
1653986150000|2022-05-31 08:35:50|94026.9|94001.9|94016.3|93991.3|94027.2|94002.2|94015.5|93990.5|36
1653986160000|2022-05-31 08:36:00|94024.3|93999.3|94021.1|93996.1|94024.3|93999.3|94016.1|93991.1|44
1653986170000|2022-05-31 08:36:10|94019.4|93994.4|93997.2|93972.2|94026.9|94001.9|93996.9|93971.9|53
1653986180000|2022-05-31 08:36:20|93996.1|93971.1|93988.8|93963.8|93997.5|93972.5|93987.5|93962.5|69
1653986190000|2022-05-31 08:36:30|93988.6|93963.6|93965|93940|93988.9|93963.9|93954.1|93929.1|42
1653986200000|2022-05-31 08:36:40|93966.2|93941.2|93962.5|93937.5|93969|93944|93954.1|93929.1|61
1653986210000|2022-05-31 08:36:50|93962|93937|93992.5|93967.5|93995.9|93970.9|93961.6|93936.6|60
1653986220000|2022-05-31 08:37:00|93992.6|93967.6|93992.6|93967.6|93994.6|93969.6|93992.3|93967.3|27
1653986230000|2022-05-31 08:37:10|93993.7|93968.7|93995.2|93970.2|93995.3|93970.3|93992.7|93967.7|30
1653986240000|2022-05-31 08:37:20|93995.3|93970.3|94006.9|93981.9|94007.5|93982.5|93994.8|93969.8|53
1653986250000|2022-05-31 08:37:30|94007.2|93982.2|94004.4|93979.4|94007.5|93982.5|94004.2|93979.2|30
1653986260000|2022-05-31 08:37:40|94005|93980|94004.7|93979.7|94006.1|93981.1|94000.4|93975.4|34
1653986270000|2022-05-31 08:37:50|94004|93979|93996.8|93971.8|94004|93979|93996.8|93971.8|54
1653986280000|2022-05-31 08:38:00|93997.3|93972.3|94005.5|93980.5|94005.7|93980.7|93991.8|93966.8|49
1653986290000|2022-05-31 08:38:10|94005.8|93980.8|94000.9|93975.9|94019.6|93983.3|93998.3|93969.6|45
1653986300000|2022-05-31 08:38:20|94001.1|93976.1|94013.3|93988.3|94018.1|93993.1|94001.1|93976.1|51
1653986310000|2022-05-31 08:38:30|94013.7|93988.7|94024.1|93999.1|94024.1|93999.1|94012.5|93987.5|46
1653986320000|2022-05-31 08:38:40|94024.2|93999.2|94030.5|94005.5|94031.2|94006.2|94024.2|93999.2|49
1653986330000|2022-05-31 08:38:50|94030.6|94005.6|94029.2|94004.2|94031.3|94006.3|94028.5|94003.5|40
1653986340000|2022-05-31 08:39:00|94029.3|94004.3|94015.1|93990.1|94034.1|94009.1|94014.6|93989.6|46
1653986350000|2022-05-31 08:39:10|94022.4|93997.4|94035.1|94010.1|94035.6|94010.6|94022.4|93997.4|50
1653986360000|2022-05-31 08:39:20|94035.2|94010.2|93998.5|93973.5|94035.5|94010.5|93995.1|93970.1|51
1653986370000|2022-05-31 08:39:30|93999.2|93974.2|94013.5|93988.5|94022.8|93997.8|93998.6|93973.6|61
1653986380000|2022-05-31 08:39:40|94014.6|93989.6|94020.9|93995.9|94024.4|93999.4|94014.6|93989.6|56
1653986390000|2022-05-31 08:39:50|94021.8|93996.8|94013.6|93988.6|94021.8|93996.8|94007.5|93982.5|55
1653986400000|2022-05-31 08:40:00|94012.6|93987.6|94002.7|93977.7|94013.3|93988.3|94000.9|93975.9|55
1653986410000|2022-05-31 08:40:10|94002.8|93977.8|94021.3|93971.3|94021.3|93984.8|94002.8|93971.3|48
1653986420000|2022-05-31 08:40:20|94020.6|93970.6|94007.4|93982.4|94021.6|93983.2|94000.9|93970.6|55
1653986430000|2022-05-31 08:40:30|94007.2|93982.2|94008.9|93983.9|94009.1|93984.1|94005.2|93980.2|46
1653986440000|2022-05-31 08:40:40|94009.2|93984.2|94009.4|93984.4|94023.4|93985.3|94008.5|93972.8|25
1653986450000|2022-05-31 08:40:50|94010.4|93985.4|93997.3|93972.3|94013.6|93988.6|93996.4|93971.4|49
1653986460000|2022-05-31 08:41:00|93997.8|93972.8|93989.1|93964.1|93998|93973|93981.1|93956.1|51
1653986470000|2022-05-31 08:41:10|93989|93964|93989.6|93964.6|93992.8|93967.8|93987.3|93962.3|41
1653986480000|2022-05-31 08:41:20|93989.4|93964.4|93985|93960|93989.4|93964.4|93979.2|93954.2|51
1653986490000|2022-05-31 08:41:30|93985.3|93960.3|93982.3|93957.3|93988.7|93963.7|93979.7|93954.7|44
1653986500000|2022-05-31 08:41:40|93979.3|93954.3|93991|93966|93992.5|93967.5|93979.3|93954.3|49
1653986510000|2022-05-31 08:41:50|93989.8|93964.8|93994|93969|93998.2|93973.2|93982.8|93957.8|53
1653986520000|2022-05-31 08:42:00|93994.9|93969.9|94022.6|93997.6|94022.6|93997.6|93994.5|93969.5|47
1653986530000|2022-05-31 08:42:10|94022.9|93997.9|94026.1|94001.1|94026.5|94001.5|94020|93995|59
1653986540000|2022-05-31 08:42:20|94026.4|94001.4|94057.7|94032.7|94059.5|94034.5|94025.2|94000.2|61
1653986550000|2022-05-31 08:42:30|94057.8|94032.8|94058.2|94033.2|94060.6|94035.6|94057.2|94032.2|62
1653986560000|2022-05-31 08:42:40|94049.8|94024.8|94051|94026|94051.4|94026.4|94039.3|94014.3|61
1653986570000|2022-05-31 08:42:50|94051.3|94026.3|94055.6|94030.6|94060.6|94035.6|94051.3|94026.3|57
1653986580000|2022-05-31 08:43:00|94054.8|94029.8|94063.4|94038.4|94063.5|94038.5|94054.8|94029.8|52
1653986590000|2022-05-31 08:43:10|94063.2|94038.2|94059.7|94034.7|94063.7|94038.7|94056.8|94031.8|55
1653986600000|2022-05-31 08:43:20|94059.1|94034.1|94049.6|94024.6|94059.1|94034.1|94044.6|94019.6|53
1653986610000|2022-05-31 08:43:30|94049.7|94024.7|94037.8|94012.8|94049.7|94024.7|94026.4|94001.4|58
1653986620000|2022-05-31 08:43:40|94038.5|94013.5|94049.4|94024.4|94049.7|94024.7|94037.1|94012.1|55
1653986630000|2022-05-31 08:43:50|94049.3|94024.3|94047.9|94022.9|94057.7|94032.7|94040.8|94015.8|52
1653986640000|2022-05-31 08:44:00|94047.8|94022.8|94052.6|94027.6|94065.5|94031.8|94047.8|94015.5|61
1653986650000|2022-05-31 08:44:10|94052.8|94027.8|94054.3|94029.3|94054.7|94029.7|94050.8|94025.8|32
1653986660000|2022-05-31 08:44:20|94054.4|94029.4|94052.6|94027.6|94059.7|94034.7|94045.7|94020.7|59
1653986670000|2022-05-31 08:44:30|94052.7|94027.7|94064.5|94039.5|94069.2|94044.2|94051.5|94026.5|57
1653986680000|2022-05-31 08:44:40|94064.4|94039.4|94077.4|94052.4|94080.2|94055.2|94057.7|94032.7|56
1653986690000|2022-05-31 08:44:50|94077.9|94052.9|94076.7|94051.7|94080.4|94055.4|94074|94049|54
1653986700000|2022-05-31 08:45:00|94077|94052|94102.6|94077.6|94103.6|94078.6|94075.8|94050.8|65
1653986710000|2022-05-31 08:45:10|94102.7|94077.7|94113.6|94088.6|94114.4|94089.4|94100.9|94075.9|61
1653986720000|2022-05-31 08:45:20|94113|94088|94125.5|94100.5|94128.2|94103.2|94113|94088|55
1653986730000|2022-05-31 08:45:30|94125.2|94100.2|94116|94091|94125.9|94100.9|94111.3|94086.3|49
1653986740000|2022-05-31 08:45:40|94116.4|94091.4|94086.9|94061.9|94116.4|94091.4|94086.9|94061.9|67
1653986750000|2022-05-31 08:45:50|94085.4|94060.4|94091.7|94066.7|94106.5|94081.5|94083.1|94058.1|65
1653986760000|2022-05-31 08:46:00|94095|94070|94098.6|94073.6|94103.5|94078.5|94089.9|94064.9|57
1653986770000|2022-05-31 08:46:10|94098.5|94073.5|94099|94074|94099.2|94074.2|94095.7|94070.7|34
1653986780000|2022-05-31 08:46:20|94098.1|94073.1|94101.4|94076.4|94102.5|94077.5|94095.7|94070.7|32
1653986790000|2022-05-31 08:46:30|94100.4|94075.4|94104.7|94079.7|94104.7|94079.7|94097.5|94072.5|34
1653986800000|2022-05-31 08:46:40|94105.2|94080.2|94113|94088|94118.5|94093.5|94103.4|94078.4|57
1653986810000|2022-05-31 08:46:50|94113.5|94088.5|94114.4|94089.4|94115.9|94090.9|94112|94087|48
1653986820000|2022-05-31 08:47:00|94114.5|94089.5|94115.3|94090.3|94119.9|94094.9|94113.8|94088.8|43
1653986830000|2022-05-31 08:47:10|94115.1|94090.1|94113.8|94088.8|94115.5|94090.5|94112.2|94087.2|49
1653986840000|2022-05-31 08:47:20|94113.6|94088.6|94117.2|94092.2|94119|94094|94113.4|94088.4|33
1653986850000|2022-05-31 08:47:30|94120.4|94095.4|94139.6|94114.6|94145.7|94120.7|94120.4|94095.4|55
1653986860000|2022-05-31 08:47:40|94139.4|94114.4|94144.5|94119.5|94145.8|94120.8|94139.1|94114.1|42
1653986870000|2022-05-31 08:47:50|94142.7|94117.7|94138.3|94113.3|94144|94119|94131.7|94106.7|54
1653986880000|2022-05-31 08:48:00|94138.1|94113.1|94140.2|94115.2|94147.2|94122.2|94136.4|94111.4|47
1653986890000|2022-05-31 08:48:10|94141.9|94116.9|94145.4|94120.4|94146.7|94121.7|94141.8|94116.8|26
1653986900000|2022-05-31 08:48:20|94146.3|94121.3|94160.5|94135.5|94160.5|94135.5|94146.1|94121.1|53
1653986910000|2022-05-31 08:48:30|94160.1|94135.1|94166.3|94141.3|94174.7|94149.7|94157.6|94132.6|56
1653986920000|2022-05-31 08:48:40|94167.5|94142.5|94171|94146|94174.6|94149.6|94163.3|94138.3|61
1653986930000|2022-05-31 08:48:50|94171.3|94146.3|94170.4|94145.4|94171.3|94146.3|94164|94139|55
1653986940000|2022-05-31 08:49:00|94171.2|94146.2|94167.5|94142.5|94174.6|94149.6|94163.7|94138.7|46
1653986950000|2022-05-31 08:49:10|94167.1|94142.1|94164.4|94139.4|94168.8|94143.8|94162.6|94137.6|37
1653986960000|2022-05-31 08:49:20|94164.9|94139.9|94179.7|94154.7|94179.7|94154.7|94159.9|94134.9|36
1653986970000|2022-05-31 08:49:30|94182.5|94157.5|94185.1|94160.1|94188.3|94163.3|94182.3|94157.3|55
1653986980000|2022-05-31 08:49:40|94184.9|94159.9|94189.3|94164.3|94193.1|94168.1|94184.7|94159.7|39
1653986990000|2022-05-31 08:49:50|94190.1|94165.1|94175|94150|94190.5|94165.5|94172.1|94147.1|54
1653987000000|2022-05-31 08:50:00|94174.1|94149.1|94184.7|94159.7|94185.8|94160.8|94169.4|94144.4|54
1653987010000|2022-05-31 08:50:10|94184.4|94159.4|94190|94165|94199.5|94174.5|94184.4|94159.4|57
1653987020000|2022-05-31 08:50:20|94190.4|94165.4|94186.8|94161.8|94191.3|94166.3|94182.1|94157.1|56
1653987030000|2022-05-31 08:50:30|94186.7|94161.7|94172|94147|94187.9|94162.9|94171.6|94146.6|55
1653987040000|2022-05-31 08:50:40|94171.9|94146.9|94163.6|94138.6|94171.9|94146.9|94163.5|94138.5|46
1653987050000|2022-05-31 08:50:50|94163.7|94138.7|94161.1|94136.1|94163.7|94138.7|94160.9|94135.9|29
1653987060000|2022-05-31 08:51:00|94161.2|94136.2|94161.8|94136.8|94161.8|94136.8|94152.8|94127.8|32
1653987070000|2022-05-31 08:51:10|94176.3|94126.3|94163.1|94138.1|94176.3|94140.6|94159.4|94126.3|57
1653987080000|2022-05-31 08:51:20|94164.3|94139.3|94157.5|94132.5|94164.3|94139.3|94157|94132|41
1653987090000|2022-05-31 08:51:30|94157.7|94132.7|94139|94114|94157.7|94132.7|94138.1|94113.1|50
1653987100000|2022-05-31 08:51:40|94139.7|94114.7|94139.3|94114.3|94142|94117|94130.4|94105.4|53
1653987110000|2022-05-31 08:51:50|94139.4|94114.4|94135|94110|94140.3|94115.3|94134.4|94109.4|44
1653987120000|2022-05-31 08:52:00|94134.8|94109.8|94139.5|94114.5|94140.7|94115.7|94130.8|94105.8|41
1653987130000|2022-05-31 08:52:10|94139.2|94114.2|94138|94113|94140.1|94115.1|94135.2|94110.2|40
1653987140000|2022-05-31 08:52:20|94137.4|94112.4|94144.4|94119.4|94147.9|94122.9|94134.9|94109.9|44
1653987150000|2022-05-31 08:52:30|94145.3|94120.3|94140.3|94115.3|94146.3|94121.3|94137.9|94112.9|44
1653987160000|2022-05-31 08:52:40|94140.8|94115.8|94140|94115|94143.4|94118.4|94137.6|94112.6|37
1653987170000|2022-05-31 08:52:50|94140.2|94115.2|94128.6|94103.6|94142.8|94117.8|94128.6|94103.6|43
1653987180000|2022-05-31 08:53:00|94128.4|94103.4|94131.3|94106.3|94132.2|94107.2|94127.4|94102.4|43
1653987190000|2022-05-31 08:53:10|94131|94106|94138.9|94113.9|94139.8|94114.8|94130.8|94105.8|49
1653987200000|2022-05-31 08:53:20|94138.6|94113.6|94138.1|94113.1|94139.2|94114.2|94137|94112|39
1653987210000|2022-05-31 08:53:30|94136.8|94111.8|94152.6|94127.6|94153.2|94128.2|94136.7|94111.7|59
1653987220000|2022-05-31 08:53:40|94152.3|94127.3|94153.2|94128.2|94154.5|94129.5|94150.8|94125.8|40
1653987230000|2022-05-31 08:53:50|94152.8|94127.8|94153.6|94128.6|94155|94130|94151.2|94126.2|49
1653987240000|2022-05-31 08:54:00|94153.9|94128.9|94153|94128|94156.2|94131.2|94144.8|94119.8|49
1653987250000|2022-05-31 08:54:10|94152.9|94127.9|94154.9|94129.9|94156.7|94131.7|94151.6|94126.6|56
1653987260000|2022-05-31 08:54:20|94154.4|94129.4|94158.4|94133.4|94158.7|94133.7|94154|94129|35
1653987270000|2022-05-31 08:54:30|94158.5|94133.5|94162|94137|94163|94138|94154.7|94129.7|42
1653987280000|2022-05-31 08:54:40|94162.1|94137.1|94159.6|94134.6|94162.6|94137.6|94148|94123|65
1653987290000|2022-05-31 08:54:50|94162.2|94137.2|94163.1|94138.1|94167.3|94142.3|94161.6|94136.6|54
1653987300000|2022-05-31 08:55:00|94161|94136|94161.6|94136.6|94173.9|94148.9|94159.2|94134.2|58
1653987310000|2022-05-31 08:55:10|94163.5|94138.5|94122.7|94097.7|94168.4|94143.4|94120.5|94095.5|65
1653987320000|2022-05-31 08:55:20|94122.4|94097.4|94138.2|94113.2|94138.2|94113.2|94118.3|94093.3|59
1653987330000|2022-05-31 08:55:30|94138|94113|94153.7|94128.7|94154.3|94129.3|94137.6|94112.6|57
1653987340000|2022-05-31 08:55:40|94153.9|94128.9|94173.3|94148.3|94177.2|94152.2|94152.8|94127.8|52
1653987350000|2022-05-31 08:55:50|94172.1|94147.1|94180.9|94155.9|94181.5|94156.5|94172.1|94147.1|68
1653987360000|2022-05-31 08:56:00|94178.8|94153.8|94160.3|94135.3|94178.8|94153.8|94159.4|94134.4|62
1653987370000|2022-05-31 08:56:10|94160|94135|94153.9|94128.9|94164.6|94139.6|94148|94123|68
1653987380000|2022-05-31 08:56:20|94153.2|94128.2|94152.6|94127.6|94153.9|94128.9|94151.2|94126.2|40
1653987390000|2022-05-31 08:56:30|94152.7|94127.7|94141.3|94116.3|94153.2|94128.2|94141|94116|48
1653987400000|2022-05-31 08:56:40|94142.3|94117.3|94151.8|94126.8|94157.2|94132.2|94140.5|94115.5|61
1653987410000|2022-05-31 08:56:50|94150.9|94125.9|94150.2|94125.2|94152.4|94127.4|94149.8|94124.8|53
1653987420000|2022-05-31 08:57:00|94155.2|94130.2|94170.9|94145.9|94171.9|94146.9|94155.2|94130.2|55
1653987430000|2022-05-31 08:57:10|94170.5|94145.5|94178.1|94153.1|94178.1|94153.1|94166.4|94141.4|46
1653987440000|2022-05-31 08:57:20|94178.2|94153.2|94174.3|94149.3|94178.2|94153.2|94167.4|94142.4|46
1653987450000|2022-05-31 08:57:30|94173.8|94148.8|94162.9|94137.9|94173.8|94148.8|94162.9|94137.9|53
1653987460000|2022-05-31 08:57:40|94163|94138|94194.9|94169.9|94211.6|94183.8|94163|94138|66
1653987470000|2022-05-31 08:57:50|94194.7|94169.7|94203.2|94178.2|94213.8|94178.2|94194.7|94162.9|68
1653987480000|2022-05-31 08:58:00|94199.6|94174.6|94178.8|94153.8|94203.2|94174.6|94178.6|94143.5|66
1653987490000|2022-05-31 08:58:10|94177.7|94152.7|94168.1|94143.1|94187|94153.5|94154.8|94129.8|62
1653987500000|2022-05-31 08:58:20|94169|94144|94159.6|94134.6|94169.7|94144.7|94157.2|94132.2|58
1653987510000|2022-05-31 08:58:30|94158.4|94133.4|94143.2|94118.2|94161.3|94136.3|94143.2|94118.2|65
1653987520000|2022-05-31 08:58:40|94146.1|94121.1|94137.4|94112.4|94146.1|94121.1|94135.6|94110.6|64
1653987530000|2022-05-31 08:58:50|94136|94111|94138.7|94113.7|94141.4|94116.4|94136|94111|40
1653987540000|2022-05-31 08:59:00|94139.3|94114.3|94143|94118|94144.6|94119.6|94134.1|94109.1|60
1653987550000|2022-05-31 08:59:10|94142.9|94117.9|94140|94115|94143|94118|94136.2|94111.2|62
1653987560000|2022-05-31 08:59:20|94140.2|94115.2|94147.4|94122.4|94149.1|94124.1|94137.6|94112.6|64
1653987570000|2022-05-31 08:59:30|94147.5|94122.5|94157.1|94107.1|94162.1|94123.2|94147.5|94103.9|57
1653987580000|2022-05-31 08:59:40|94155.3|94105.3|94153.8|94103.8|94157.2|94119.6|94137.6|94100.9|51
1653987590000|2022-05-31 08:59:50|94154|94104|94153.8|94103.8|94161.4|94123.4|94143.3|94103.3|32
1653987600000|2022-05-31 09:00:00|94155.6|94105.6|94114.2|94064.2|94155.6|94105.6|94099.4|94055|78
1653987610000|2022-05-31 09:00:10|94103|94078|94119.6|94069.6|94120|94078.4|94098.6|94054.9|66
1653987620000|2022-05-31 09:00:20|94119|94069|94116.9|94091.9|94120|94092|94095.1|94064.6|68
1653987630000|2022-05-31 09:00:30|94116.7|94091.7|94164.4|94139.4|94169.4|94144.4|94116.7|94091.7|76
1653987640000|2022-05-31 09:00:40|94164.9|94139.9|94207.1|94182.1|94211.1|94186.1|94163.7|94138.7|79
1653987650000|2022-05-31 09:00:50|94208.8|94183.8|94210.8|94185.8|94250.1|94211.4|94197.7|94168.8|77
1653987660000|2022-05-31 09:01:00|94210.9|94185.9|94194.4|94169.4|94212.3|94187.3|94186.5|94161.5|73
1653987670000|2022-05-31 09:01:10|94194.3|94169.3|94184.2|94134.2|94197.8|94169.3|94171.2|94134.2|69
1653987680000|2022-05-31 09:01:20|94172.1|94147.1|94178|94153|94183.5|94158.1|94167.3|94133.5|73
1653987690000|2022-05-31 09:01:30|94178.8|94153.8|94166.7|94141.7|94184.3|94155.1|94165.3|94130.8|62
1653987700000|2022-05-31 09:01:40|94166.5|94141.5|94169.7|94144.7|94174.4|94149.4|94163|94138|65
1653987710000|2022-05-31 09:01:50|94169.6|94144.6|94151.4|94126.4|94169.6|94144.6|94149.9|94124.9|53
1653987720000|2022-05-31 09:02:00|94151.8|94126.8|94160.3|94135.3|94160.5|94135.5|94148.3|94123.3|64
1653987730000|2022-05-31 09:02:10|94160.2|94135.2|94162.1|94137.1|94162.7|94137.7|94154.1|94129.1|57
1653987740000|2022-05-31 09:02:20|94162|94137|94161.9|94136.9|94164.5|94139.5|94160.8|94135.8|59
1653987750000|2022-05-31 09:02:30|94161.7|94136.7|94155.8|94130.8|94164.3|94139.3|94151.2|94126.2|71
1653987760000|2022-05-31 09:02:40|94156.4|94131.4|94142.8|94117.8|94158|94133|94137.7|94112.7|63
1653987770000|2022-05-31 09:02:50|94141.6|94116.6|94145.6|94120.6|94160|94120.7|94139.3|94107.8|39
1653987780000|2022-05-31 09:03:00|94146.5|94121.5|94137.7|94112.7|94146.5|94121.5|94132.7|94107.7|56
1653987790000|2022-05-31 09:03:10|94137.4|94112.4|94107|94082|94137.4|94112.4|94107|94082|58
1653987800000|2022-05-31 09:03:20|94108.5|94083.5|94106.9|94081.9|94112|94087|94104|94079|62
1653987810000|2022-05-31 09:03:30|94106.3|94081.3|94110.2|94085.2|94112.1|94087.1|94105.3|94080.3|55
1653987820000|2022-05-31 09:03:40|94110.3|94085.3|94103|94078|94111.8|94086.8|94101.1|94076.1|48
1653987830000|2022-05-31 09:03:50|94103.2|94078.2|94110.8|94085.8|94110.9|94085.9|94098.5|94073.5|58
1653987840000|2022-05-31 09:04:00|94110.5|94085.5|94124.4|94074.4|94128.3|94103.3|94109.6|94073.6|59
1653987850000|2022-05-31 09:04:10|94124.7|94074.7|94126.7|94101.7|94143.9|94108.7|94110.2|94074.7|55
1653987860000|2022-05-31 09:04:20|94126.6|94101.6|94125.2|94100.2|94127.9|94102.9|94121.4|94096.4|51
1653987870000|2022-05-31 09:04:30|94125.6|94100.6|94115.6|94090.6|94145.8|94110.3|94114|94089|62
1653987880000|2022-05-31 09:04:40|94113.6|94088.6|94113.7|94088.7|94116.6|94091.6|94111.3|94086.3|69
1653987890000|2022-05-31 09:04:50|94113.8|94088.8|94109.6|94084.6|94113.8|94088.8|94106|94081|58
1653987900000|2022-05-31 09:05:00|94110.1|94085.1|94101.8|94076.8|94110.8|94085.8|94100.8|94075.8|52
1653987910000|2022-05-31 09:05:10|94101.6|94076.6|94109.5|94084.5|94110.2|94085.2|94100.2|94075.2|50
1653987920000|2022-05-31 09:05:20|94108.7|94083.7|94114.8|94089.8|94114.8|94089.8|94106.7|94081.7|52
1653987930000|2022-05-31 09:05:30|94113.3|94088.3|94110.7|94085.7|94113.7|94088.7|94109.4|94084.4|52
1653987940000|2022-05-31 09:05:40|94111.7|94086.7|94110.6|94085.6|94113.3|94088.3|94108.5|94083.5|41
1653987950000|2022-05-31 09:05:50|94110.7|94085.7|94114|94089|94114.7|94089.7|94110.7|94085.7|58
1653987960000|2022-05-31 09:06:00|94114.2|94089.2|94110|94085|94117.2|94092.2|94107.6|94082.6|61
1653987970000|2022-05-31 09:06:10|94110.5|94085.5|94096.8|94071.8|94110.5|94085.5|94090.9|94065.9|54
1653987980000|2022-05-31 09:06:20|94096.5|94071.5|94101.9|94076.9|94105.8|94080.8|94096|94071|44
1653987990000|2022-05-31 09:06:30|94101.4|94076.4|94097.8|94072.8|94101.9|94076.9|94097.3|94072.3|42
1653988000000|2022-05-31 09:06:40|94097.6|94072.6|94086|94061|94100.2|94075.2|94081.6|94056.6|36
1653988010000|2022-05-31 09:06:50|94088.1|94063.1|94089.5|94064.5|94098.5|94073.5|94084.4|94059.4|61
1653988020000|2022-05-31 09:07:00|94089.6|94064.6|94088.5|94063.5|94091.9|94066.9|94087.8|94062.8|44
1653988030000|2022-05-31 09:07:10|94088.8|94063.8|94084.3|94059.3|94088.8|94063.8|94084|94059|46
1653988040000|2022-05-31 09:07:20|94084.2|94059.2|94092.4|94067.4|94092.4|94067.4|94076.4|94051.4|50
1653988050000|2022-05-31 09:07:30|94091.4|94066.4|94097.9|94072.9|94097.9|94072.9|94090.7|94065.7|59
1653988060000|2022-05-31 09:07:40|94097.2|94072.2|94105.3|94080.3|94108.6|94083.6|94095.7|94070.7|57
1653988070000|2022-05-31 09:07:50|94104.7|94079.7|94104|94079|94105.7|94080.7|94098.2|94073.2|60
1653988080000|2022-05-31 09:08:00|94103.8|94078.8|94094.9|94069.9|94104.1|94079.1|94092.7|94067.7|57
1653988090000|2022-05-31 09:08:10|94095.1|94070.1|94103.6|94078.6|94103.9|94078.9|94094.7|94069.7|46
1653988100000|2022-05-31 09:08:20|94103.9|94078.9|94113.7|94088.7|94114.9|94089.9|94103.9|94078.9|61
1653988110000|2022-05-31 09:08:30|94113.4|94088.4|94108.6|94083.6|94121|94096|94107.2|94082.2|57
1653988120000|2022-05-31 09:08:40|94108.2|94083.2|94118.3|94093.3|94122.1|94097.1|94108.2|94083.2|50
1653988130000|2022-05-31 09:08:50|94118.8|94093.8|94117.8|94092.8|94125.2|94100.2|94114.6|94089.6|58
1653988140000|2022-05-31 09:09:00|94117.6|94092.6|94129.1|94104.1|94130.3|94105.3|94112.4|94087.4|59
1653988150000|2022-05-31 09:09:10|94126.3|94101.3|94126.7|94101.7|94130.8|94105.8|94120.6|94095.6|44
1653988160000|2022-05-31 09:09:20|94126.5|94101.5|94098.6|94073.6|94126.9|94101.9|94098.6|94073.6|61
1653988170000|2022-05-31 09:09:30|94098.8|94073.8|94109.1|94084.1|94114|94089|94098.8|94073.8|59
1653988180000|2022-05-31 09:09:40|94108.7|94083.7|94147.3|94122.3|94147.9|94122.9|94108.3|94083.3|60
1653988190000|2022-05-31 09:09:50|94147.2|94122.2|94142.1|94117.1|94147.2|94122.2|94129.2|94104.2|67
1653988200000|2022-05-31 09:10:00|94141.5|94116.5|94142.9|94117.9|94147.9|94122.9|94141.5|94116.5|54
1653988210000|2022-05-31 09:10:10|94142.6|94117.6|94145.9|94120.9|94145.9|94120.9|94138.8|94113.8|50
1653988220000|2022-05-31 09:10:20|94145|94120|94126.4|94101.4|94145.5|94120.5|94126.4|94101.4|59
1653988230000|2022-05-31 09:10:30|94128.6|94103.6|94133.8|94108.8|94134.6|94109.6|94124.9|94099.9|51
1653988240000|2022-05-31 09:10:40|94135.5|94110.5|94137.5|94112.5|94138.3|94113.3|94131.8|94106.8|55
1653988250000|2022-05-31 09:10:50|94137.9|94112.9|94133.9|94108.9|94139.1|94114.1|94131|94106|44
1653988260000|2022-05-31 09:11:00|94134.4|94109.4|94140.3|94115.3|94145.9|94120.9|94133.5|94108.5|62
1653988270000|2022-05-31 09:11:10|94140.5|94115.5|94150.5|94125.5|94151.2|94126.2|94140.5|94115.5|62
1653988280000|2022-05-31 09:11:20|94150.6|94125.6|94147.3|94122.3|94151.4|94126.4|94142.5|94117.5|57
1653988290000|2022-05-31 09:11:30|94147.2|94122.2|94147.6|94122.6|94149.2|94124.2|94145.4|94120.4|59
1653988300000|2022-05-31 09:11:40|94147.2|94122.2|94152.4|94127.4|94152.7|94127.7|94146.3|94121.3|54
1653988310000|2022-05-31 09:11:50|94151.9|94126.9|94152.7|94127.7|94158.1|94133.1|94150.6|94125.6|39
1653988320000|2022-05-31 09:12:00|94153.2|94128.2|94151.6|94126.6|94153.6|94128.6|94150.8|94125.8|32
1653988330000|2022-05-31 09:12:10|94151.3|94126.3|94148.8|94123.8|94164.2|94139.2|94144.7|94119.7|67
1653988340000|2022-05-31 09:12:20|94149.2|94124.2|94140|94115|94151.4|94126.4|94132.8|94107.8|59
1653988350000|2022-05-31 09:12:30|94138.3|94113.3|94145.5|94120.5|94151.3|94126.3|94137.8|94112.8|49
1653988360000|2022-05-31 09:12:40|94145|94120|94127.3|94102.3|94145.9|94120.9|94126.1|94101.1|50
1653988370000|2022-05-31 09:12:50|94127.4|94102.4|94128.9|94103.9|94129.2|94104.2|94127.2|94102.2|36
1653988380000|2022-05-31 09:13:00|94129.1|94104.1|94126.6|94101.6|94131.9|94106.9|94126.6|94101.6|37
1653988390000|2022-05-31 09:13:10|94124.3|94099.3|94126.7|94101.7|94129.3|94104.3|94123.7|94098.7|58
1653988400000|2022-05-31 09:13:20|94124.6|94099.6|94132.9|94107.9|94132.9|94107.9|94123.9|94098.9|48
1653988410000|2022-05-31 09:13:30|94132|94107|94129.3|94104.3|94135|94110|94128.9|94103.9|49
1653988420000|2022-05-31 09:13:40|94129.1|94104.1|94128.1|94103.1|94133.3|94108.3|94123.3|94098.3|61
1653988430000|2022-05-31 09:13:50|94127.8|94102.8|94135.9|94110.9|94142.6|94117.6|94127.8|94102.8|58
1653988440000|2022-05-31 09:14:00|94135|94110|94131.8|94106.8|94136.4|94111.4|94125.8|94100.8|49
1653988450000|2022-05-31 09:14:10|94130.6|94105.6|94132.2|94107.2|94139.9|94114.9|94130.2|94105.2|46
1653988460000|2022-05-31 09:14:20|94132.1|94107.1|94133.3|94108.3|94133.3|94108.3|94128.4|94103.4|47
1653988470000|2022-05-31 09:14:30|94133.2|94108.2|94123.4|94098.4|94133.7|94108.7|94123.4|94098.4|47
1653988480000|2022-05-31 09:14:40|94124.2|94099.2|94129.9|94104.9|94130.7|94105.7|94122.7|94097.7|53
1653988490000|2022-05-31 09:14:50|94130|94105|94105.5|94080.5|94130.8|94105.8|94100.5|94075.5|55
1653988500000|2022-05-31 09:15:00|94105.4|94080.4|94112.3|94087.3|94117.9|94092.9|94098.9|94073.9|47
1653988510000|2022-05-31 09:15:10|94112.1|94087.1|94131.8|94106.8|94133|94108|94111.7|94086.7|57
1653988520000|2022-05-31 09:15:20|94131|94106|94132.6|94107.6|94134.4|94109.4|94126.4|94101.4|58
1653988530000|2022-05-31 09:15:30|94132.7|94107.7|94112.7|94087.7|94133.2|94108.2|94110.2|94085.2|52
1653988540000|2022-05-31 09:15:40|94112.4|94087.4|94114.6|94089.6|94117.1|94092.1|94110.6|94085.6|49
1653988550000|2022-05-31 09:15:50|94114.7|94089.7|94114.9|94089.9|94115.4|94090.4|94111.1|94086.1|56
1653988560000|2022-05-31 09:16:00|94114.5|94089.5|94121.4|94096.4|94122.4|94097.4|94113.8|94088.8|47
1653988570000|2022-05-31 09:16:10|94121|94096|94117.8|94092.8|94126.5|94101.5|94117.4|94092.4|56
1653988580000|2022-05-31 09:16:20|94118.2|94093.2|94109.3|94084.3|94118.4|94093.4|94108.6|94083.6|46
1653988590000|2022-05-31 09:16:30|94109.4|94084.4|94102|94077|94109.6|94084.6|94102|94077|49
1653988600000|2022-05-31 09:16:40|94101.3|94076.3|94091.2|94066.2|94101.3|94076.3|94089.6|94064.6|65
1653988610000|2022-05-31 09:16:50|94091.1|94066.1|94069.3|94044.3|94091.1|94066.1|94066.5|94041.5|62
1653988620000|2022-05-31 09:17:00|94069.5|94044.5|94087.7|94062.7|94088.8|94063.8|94069.5|94044.5|55
1653988630000|2022-05-31 09:17:10|94088|94063|94088.2|94063.2|94090.1|94065.1|94083.5|94058.5|44
1653988640000|2022-05-31 09:17:20|94088.4|94063.4|94088.6|94063.6|94095.6|94070.6|94087.5|94062.5|46
1653988650000|2022-05-31 09:17:30|94088.2|94063.2|94086.3|94061.3|94091.8|94066.8|94084.9|94059.9|43
1653988660000|2022-05-31 09:17:40|94085.6|94060.6|94084.8|94059.8|94089.7|94064.7|94079.5|94054.5|54
1653988670000|2022-05-31 09:17:50|94085|94060|94087.3|94062.3|94090|94065|94083.2|94058.2|46
1653988680000|2022-05-31 09:18:00|94087.4|94062.4|94086.1|94061.1|94090|94065|94084.1|94059.1|56
1653988690000|2022-05-31 09:18:10|94085.7|94060.7|94085|94060|94087.3|94062.3|94083.5|94058.5|28
1653988700000|2022-05-31 09:18:20|94085.4|94060.4|94092.3|94067.3|94095.8|94070.8|94083.3|94058.3|65
1653988710000|2022-05-31 09:18:30|94093.5|94068.5|94096.7|94071.7|94097.7|94072.7|94092.3|94067.3|48
1653988720000|2022-05-31 09:18:40|94094.8|94069.8|94089.9|94064.9|94095.8|94070.8|94086.3|94061.3|53
1653988730000|2022-05-31 09:18:50|94089.6|94064.6|94090.6|94065.6|94091.3|94066.3|94086.8|94061.8|42
1653988740000|2022-05-31 09:19:00|94091.1|94066.1|94099.6|94074.6|94101.4|94076.4|94091|94066|55
1653988750000|2022-05-31 09:19:10|94100.4|94075.4|94099.5|94074.5|94104.4|94079.4|94095.6|94070.6|54
1653988760000|2022-05-31 09:19:20|94097.6|94072.6|94105.4|94080.4|94107.9|94082.9|94095.1|94070.1|59
1653988770000|2022-05-31 09:19:30|94105.8|94080.8|94111.4|94086.4|94113.2|94088.2|94103.7|94078.7|43
1653988780000|2022-05-31 09:19:40|94111.3|94086.3|94112|94087|94112.1|94087.1|94109.2|94084.2|32
1653988790000|2022-05-31 09:19:50|94111.9|94086.9|94114.1|94089.1|94115.4|94090.4|94109.8|94084.8|34
1653988800000|2022-05-31 09:20:00|94113.7|94088.7|94123.8|94098.8|94126.8|94101.8|94112.5|94087.5|58
1653988810000|2022-05-31 09:20:10|94123.5|94098.5|94120.4|94095.4|94131.3|94106.3|94119.1|94094.1|65
1653988820000|2022-05-31 09:20:20|94120.3|94095.3|94121.7|94096.7|94121.9|94096.9|94120.2|94095.2|38
1653988830000|2022-05-31 09:20:30|94121.6|94096.6|94124.6|94099.6|94124.6|94099.6|94121.4|94096.4|39
1653988840000|2022-05-31 09:20:40|94124.7|94099.7|94132.5|94107.5|94133.4|94108.4|94123.1|94098.1|53
1653988850000|2022-05-31 09:20:50|94133|94108|94127.9|94102.9|94133|94108|94125.5|94100.5|38
1653988860000|2022-05-31 09:21:00|94127.7|94102.7|94134.3|94109.3|94134.4|94109.4|94127.1|94102.1|50
1653988870000|2022-05-31 09:21:10|94134|94109|94124.1|94099.1|94134|94109|94122.4|94097.4|32
1653988880000|2022-05-31 09:21:20|94124.2|94099.2|94115|94090|94124.2|94099.2|94112.7|94087.7|58
1653988890000|2022-05-31 09:21:30|94115.6|94090.6|94109|94084|94117.2|94092.2|94108.5|94083.5|56
1653988900000|2022-05-31 09:21:40|94109.6|94084.6|94116.1|94091.1|94122.4|94097.4|94109.4|94084.4|57
1653988910000|2022-05-31 09:21:50|94116.2|94091.2|94111.4|94086.4|94116.2|94091.2|94104.3|94079.3|62
1653988920000|2022-05-31 09:22:00|94110|94085|94103.7|94078.7|94110.1|94085.1|94103.5|94078.5|50
1653988930000|2022-05-31 09:22:10|94103.6|94078.6|94091.4|94066.4|94103.9|94078.9|94090.9|94065.9|63
1653988940000|2022-05-31 09:22:20|94091.2|94066.2|94095.4|94070.4|94095.4|94070.4|94087.8|94062.8|56
1653988950000|2022-05-31 09:22:30|94094.9|94069.9|94093|94068|94102|94077|94091.3|94066.3|65
1653988960000|2022-05-31 09:22:40|94094.4|94069.4|94098.5|94073.5|94100.6|94075.6|94094.2|94069.2|60
1653988970000|2022-05-31 09:22:50|94098.6|94073.6|94108.4|94083.4|94111.3|94086.3|94096.1|94071.1|59
1653988980000|2022-05-31 09:23:00|94107.7|94082.7|94136.7|94111.7|94142.3|94117.3|94103.1|94078.1|61
1653988990000|2022-05-31 09:23:10|94136.6|94111.6|94143.5|94118.5|94145.7|94120.7|94135.6|94110.6|60
1653989000000|2022-05-31 09:23:20|94143.3|94118.3|94147.6|94122.6|94150.6|94125.6|94143.3|94118.3|58
1653989010000|2022-05-31 09:23:30|94148.4|94123.4|94179|94154|94181.3|94156.3|94147.7|94122.7|52
1653989020000|2022-05-31 09:23:40|94178.7|94153.7|94167.6|94142.6|94178.7|94153.7|94165.6|94140.6|45
1653989030000|2022-05-31 09:23:50|94166.9|94141.9|94163.3|94138.3|94168.5|94143.5|94163.3|94138.3|38
1653989040000|2022-05-31 09:24:00|94163.5|94138.5|94168.1|94143.1|94170.2|94145.2|94163|94138|51
1653989050000|2022-05-31 09:24:10|94168|94143|94160.1|94135.1|94168|94143|94156.7|94131.7|49
1653989060000|2022-05-31 09:24:20|94159|94134|94160.6|94135.6|94165.5|94140.5|94158.9|94133.9|55
1653989070000|2022-05-31 09:24:30|94160.8|94135.8|94158.7|94133.7|94160.8|94135.8|94156.3|94131.3|47
1653989080000|2022-05-31 09:24:40|94160|94135|94175|94150|94176|94151|94160|94135|49
1653989090000|2022-05-31 09:24:50|94174.8|94149.8|94208.1|94183.1|94210|94185|94174.8|94149.8|58
1653989100000|2022-05-31 09:25:00|94207.7|94182.7|94198|94173|94208.5|94183.5|94193.2|94168.2|58
1653989110000|2022-05-31 09:25:10|94196.9|94171.9|94159.3|94134.3|94197.6|94172.6|94157.4|94132.4|65
1653989120000|2022-05-31 09:25:20|94158.1|94133.1|94168|94143|94170.4|94145.4|94158.1|94133.1|56
1653989130000|2022-05-31 09:25:30|94168.4|94143.4|94159|94134|94168.4|94143.4|94154.2|94129.2|53
1653989140000|2022-05-31 09:25:40|94159.4|94134.4|94147.5|94122.5|94159.5|94134.5|94145.3|94120.3|65
1653989150000|2022-05-31 09:25:50|94146.7|94121.7|94144.3|94119.3|94148.3|94123.3|94143.5|94118.5|50
1653989160000|2022-05-31 09:26:00|94145.1|94120.1|94153.6|94128.6|94153.7|94128.7|94143|94118|51
1653989170000|2022-05-31 09:26:10|94153.2|94128.2|94144.5|94119.5|94154.1|94129.1|94138.4|94113.4|54
1653989180000|2022-05-31 09:26:20|94144.1|94119.1|94128.3|94103.3|94144.1|94119.1|94126|94101|58
1653989190000|2022-05-31 09:26:30|94127.7|94102.7|94128|94103|94131.1|94106.1|94124.2|94099.2|61
1653989200000|2022-05-31 09:26:40|94128.4|94103.4|94131.6|94106.6|94131.9|94106.9|94125.1|94100.1|57
1653989210000|2022-05-31 09:26:50|94129.5|94104.5|94135.3|94110.3|94136.9|94111.9|94128.3|94103.3|41
1653989220000|2022-05-31 09:27:00|94135.5|94110.5|94138|94113|94138|94113|94134.3|94109.3|33
1653989230000|2022-05-31 09:27:10|94137.9|94112.9|94137.8|94112.8|94140.9|94115.9|94136.2|94111.2|52
1653989240000|2022-05-31 09:27:20|94137.9|94112.9|94151.2|94126.2|94151.2|94126.2|94136.5|94111.5|54
1653989250000|2022-05-31 09:27:30|94151.1|94126.1|94158.2|94133.2|94158.5|94133.5|94147.1|94122.1|55
1653989260000|2022-05-31 09:27:40|94158|94133|94154.2|94129.2|94159.3|94134.3|94153.2|94128.2|36
1653989270000|2022-05-31 09:27:50|94154.1|94129.1|94160.2|94135.2|94160.2|94135.2|94153.8|94128.8|50
1653989280000|2022-05-31 09:28:00|94159.4|94134.4|94162.9|94137.9|94162.9|94137.9|94158.7|94133.7|53
1653989290000|2022-05-31 09:28:10|94163.2|94138.2|94157.8|94132.8|94163.2|94138.2|94157.4|94132.4|41
1653989300000|2022-05-31 09:28:20|94157.7|94132.7|94153.1|94128.1|94157.9|94132.9|94151.8|94126.8|38
1653989310000|2022-05-31 09:28:30|94153.7|94128.7|94157.1|94132.1|94157.1|94132.1|94153.3|94128.3|39
1653989320000|2022-05-31 09:28:40|94155.8|94130.8|94187.4|94162.4|94194.1|94169.1|94155.8|94130.8|67
1653989330000|2022-05-31 09:28:50|94179.3|94154.3|94181|94156|94183.3|94158.3|94175.4|94150.4|51
1653989340000|2022-05-31 09:29:00|94181.2|94156.2|94193|94168|94197.6|94172.6|94179.5|94154.5|56
1653989350000|2022-05-31 09:29:10|94193.2|94168.2|94189.2|94164.2|94198|94173|94186.3|94161.3|52
1653989360000|2022-05-31 09:29:20|94189.5|94164.5|94181.9|94156.9|94192.6|94167.6|94181.4|94156.4|39
1653989370000|2022-05-31 09:29:30|94181.6|94156.6|94171.9|94146.9|94182.6|94157.6|94170.8|94145.8|59
1653989380000|2022-05-31 09:29:40|94172.3|94147.3|94174.7|94149.7|94176.7|94151.7|94171.9|94146.9|52
1653989390000|2022-05-31 09:29:50|94174.1|94149.1|94171.5|94146.5|94175.2|94150.2|94169.3|94144.3|51
1653989400000|2022-05-31 09:30:00|94172|94147|94179.8|94154.8|94179.8|94154.8|94171.3|94146.3|57
1653989410000|2022-05-31 09:30:10|94179.6|94154.6|94179|94154|94183.9|94158.9|94178.4|94153.4|47
1653989420000|2022-05-31 09:30:20|94178.8|94153.8|94169.6|94144.6|94178.9|94153.9|94166.5|94141.5|57
1653989430000|2022-05-31 09:30:30|94170|94145|94169.1|94144.1|94170.5|94145.5|94164.8|94139.8|50
1653989440000|2022-05-31 09:30:40|94169.4|94144.4|94172.1|94147.1|94180.1|94155.1|94169.4|94144.4|57
1653989450000|2022-05-31 09:30:50|94171.6|94146.6|94178.1|94153.1|94178.5|94153.5|94171.6|94146.6|46
1653989460000|2022-05-31 09:31:00|94178.2|94153.2|94178.8|94153.8|94183|94158|94175.9|94150.9|45
1653989470000|2022-05-31 09:31:10|94178.6|94153.6|94179|94154|94181.4|94156.4|94178.1|94153.1|32
1653989480000|2022-05-31 09:31:20|94178.9|94153.9|94183.5|94158.5|94185.3|94160.3|94178.3|94153.3|28
1653989490000|2022-05-31 09:31:30|94185.6|94160.6|94182.5|94157.5|94185.6|94160.6|94181.3|94156.3|44
1653989500000|2022-05-31 09:31:40|94182.7|94157.7|94181.8|94156.8|94183.8|94158.8|94181.3|94156.3|40
1653989510000|2022-05-31 09:31:50|94182.1|94157.1|94185|94160|94186.6|94161.6|94181.8|94156.8|29
1653989520000|2022-05-31 09:32:00|94185.4|94160.4|94189.7|94164.7|94192.5|94167.5|94184.9|94159.9|32
1653989530000|2022-05-31 09:32:10|94189.8|94164.8|94199.3|94174.3|94199.5|94174.5|94188.5|94163.5|60
1653989540000|2022-05-31 09:32:20|94199.6|94174.6|94206.5|94181.5|94206.6|94181.6|94199.5|94174.5|42
1653989550000|2022-05-31 09:32:30|94206.1|94181.1|94207.8|94182.8|94208|94183|94203.5|94178.5|41
1653989560000|2022-05-31 09:32:40|94208.2|94183.2|94204.6|94179.6|94208.9|94183.9|94203.7|94178.7|32
1653989570000|2022-05-31 09:32:50|94204.7|94179.7|94205.6|94180.6|94205.7|94180.7|94204.1|94179.1|18
1653989580000|2022-05-31 09:33:00|94205.5|94180.5|94218.4|94193.4|94219.4|94194.4|94205.2|94180.2|36
1653989590000|2022-05-31 09:33:10|94218.3|94193.3|94242.5|94217.5|94242.9|94217.9|94213.2|94188.2|49
1653989600000|2022-05-31 09:33:20|94242.2|94217.2|94243.5|94218.5|94244.4|94219.4|94240.3|94215.3|38
1653989610000|2022-05-31 09:33:30|94243.8|94218.8|94227.4|94202.4|94244.2|94219.2|94224.9|94199.9|49
1653989620000|2022-05-31 09:33:40|94226.6|94201.6|94224.5|94199.5|94227.2|94202.2|94223.1|94198.1|34
1653989630000|2022-05-31 09:33:50|94224.4|94199.4|94212.8|94187.8|94225.6|94200.6|94212|94187|45
1653989640000|2022-05-31 09:34:00|94212.4|94187.4|94251.3|94226.3|94253|94228|94212.4|94187.4|67
1653989650000|2022-05-31 09:34:10|94251.4|94226.4|94247.3|94222.3|94252.1|94227.1|94246|94221|64
1653989660000|2022-05-31 09:34:20|94248.9|94223.9|94246.6|94221.6|94249.7|94224.7|94245.7|94220.7|50
1653989670000|2022-05-31 09:34:30|94246.2|94221.2|94228|94203|94246.2|94221.2|94226.6|94201.6|54
1653989680000|2022-05-31 09:34:40|94227.5|94202.5|94227|94202|94228.3|94203.3|94222.7|94197.7|50
1653989690000|2022-05-31 09:34:50|94227.5|94202.5|94230.3|94205.3|94234.1|94209.1|94226.9|94201.9|44
1653989700000|2022-05-31 09:35:00|94230.5|94205.5|94229|94204|94232.6|94207.6|94227.7|94202.7|47
1653989710000|2022-05-31 09:35:10|94228.6|94203.6|94227.2|94202.2|94229.8|94204.8|94226.1|94201.1|46
1653989720000|2022-05-31 09:35:20|94227.5|94202.5|94256.5|94231.5|94262.3|94237.3|94226.4|94201.4|54
1653989730000|2022-05-31 09:35:30|94255.9|94230.9|94251.5|94226.5|94255.9|94230.9|94247.5|94222.5|59
1653989740000|2022-05-31 09:35:40|94254.4|94229.4|94251.4|94226.4|94254.4|94229.4|94249.7|94224.7|44
1653989750000|2022-05-31 09:35:50|94251.6|94226.6|94249.7|94224.7|94256.2|94231.2|94249.2|94224.2|49
1653989760000|2022-05-31 09:36:00|94249.3|94224.3|94250.2|94225.2|94252.2|94227.2|94246.5|94221.5|50
1653989770000|2022-05-31 09:36:10|94251.1|94226.1|94249.8|94224.8|94251.4|94226.4|94246.4|94221.4|49
1653989780000|2022-05-31 09:36:20|94250|94225|94253.6|94228.6|94256.2|94231.2|94248.8|94223.8|46
1653989790000|2022-05-31 09:36:30|94254|94229|94255.6|94230.6|94258.2|94233.2|94253.1|94228.1|59
1653989800000|2022-05-31 09:36:40|94255.5|94230.5|94249.5|94224.5|94255.5|94230.5|94249.5|94224.5|38
1653989810000|2022-05-31 09:36:50|94249.4|94224.4|94248.4|94223.4|94250.2|94225.2|94245|94220|45
1653989820000|2022-05-31 09:37:00|94248.3|94223.3|94249.2|94224.2|94249.9|94224.9|94246.4|94221.4|47
1653989830000|2022-05-31 09:37:10|94249.3|94224.3|94246.8|94221.8|94249.9|94224.9|94243.9|94218.9|38
1653989840000|2022-05-31 09:37:20|94246.5|94221.5|94249.7|94224.7|94249.7|94224.7|94242.7|94217.7|36
1653989850000|2022-05-31 09:37:30|94249.4|94224.4|94241.2|94216.2|94249.4|94224.4|94238|94213|60
1653989860000|2022-05-31 09:37:40|94241.4|94216.4|94236.7|94211.7|94241.9|94216.9|94234.6|94209.6|46
1653989870000|2022-05-31 09:37:50|94238.2|94213.2|94234.9|94209.9|94239.2|94214.2|94234.9|94209.9|36
1653989880000|2022-05-31 09:38:00|94232.1|94207.1|94236.8|94211.8|94248.3|94223.3|94232.1|94207.1|59
1653989890000|2022-05-31 09:38:10|94235.9|94210.9|94233.6|94208.6|94238.1|94213.1|94233.5|94208.5|53
1653989900000|2022-05-31 09:38:20|94233.7|94208.7|94239.3|94214.3|94240.5|94215.5|94233|94208|33
1653989910000|2022-05-31 09:38:30|94238.8|94213.8|94245.9|94220.9|94247.2|94222.2|94238.8|94213.8|43
1653989920000|2022-05-31 09:38:40|94245.8|94220.8|94240.8|94215.8|94249.8|94224.8|94240.8|94215.8|56
1653989930000|2022-05-31 09:38:50|94240.5|94215.5|94242|94217|94242.4|94217.4|94239.5|94214.5|43
1653989940000|2022-05-31 09:39:00|94242.1|94217.1|94245.4|94220.4|94245.4|94220.4|94238.7|94213.7|54
1653989950000|2022-05-31 09:39:10|94246.2|94221.2|94245.2|94220.2|94254.9|94229.9|94243.5|94218.5|64
1653989960000|2022-05-31 09:39:20|94242.1|94217.1|94230.8|94205.8|94250.4|94225.4|94230.8|94205.8|61
1653989970000|2022-05-31 09:39:30|94232.3|94207.3|94260|94235|94260|94235|94229.5|94204.5|68
1653989980000|2022-05-31 09:39:40|94260.1|94235.1|94280.6|94255.6|94292|94267|94259.9|94234.9|62
1653989990000|2022-05-31 09:39:50|94280.9|94255.9|94281.4|94256.4|94282.7|94257.7|94277.1|94252.1|45
1653990000000|2022-05-31 09:40:00|94281.2|94256.2|94275.9|94250.9|94281.3|94256.3|94275.4|94250.4|46
1653990010000|2022-05-31 09:40:10|94276|94251|94280.9|94255.9|94282.1|94257.1|94276|94251|53
1653990020000|2022-05-31 09:40:20|94281.2|94256.2|94286.7|94261.7|94290.1|94265.1|94280.4|94255.4|44
1653990030000|2022-05-31 09:40:30|94287.9|94262.9|94285.7|94260.7|94295.9|94266|94284.1|94245.9|40
1653990040000|2022-05-31 09:40:40|94286|94261|94279.3|94254.3|94286|94261|94279.3|94254.3|40
1653990050000|2022-05-31 09:40:50|94279.8|94254.8|94276.9|94251.9|94279.8|94254.8|94272.7|94247.7|48
1653990060000|2022-05-31 09:41:00|94275.8|94250.8|94262.5|94237.5|94276.1|94251.1|94259.5|94234.5|62
1653990070000|2022-05-31 09:41:10|94260.5|94235.5|94261.4|94236.4|94264.8|94239.8|94258.7|94233.7|59
1653990080000|2022-05-31 09:41:20|94261.2|94236.2|94253.3|94228.3|94261.2|94236.2|94252.3|94227.3|61
1653990090000|2022-05-31 09:41:30|94253.1|94228.1|94261.4|94236.4|94269.5|94244.5|94249.5|94224.5|63
1653990100000|2022-05-31 09:41:40|94260.2|94235.2|94245.9|94220.9|94260.7|94235.7|94240.6|94215.6|68
1653990110000|2022-05-31 09:41:50|94245.1|94220.1|94240.5|94215.5|94247.2|94222.2|94239.4|94214.4|66
1653990120000|2022-05-31 09:42:00|94241.3|94216.3|94247|94222|94249.4|94224.4|94240.3|94215.3|51
1653990130000|2022-05-31 09:42:10|94247.2|94222.2|94248.4|94223.4|94258|94233|94246.2|94221.2|54
1653990140000|2022-05-31 09:42:20|94247.9|94222.9|94243.8|94218.8|94250.2|94225.2|94243.1|94218.1|45
1653990150000|2022-05-31 09:42:30|94244.1|94219.1|94252.7|94227.7|94255.7|94230.7|94243.6|94218.6|56
1653990160000|2022-05-31 09:42:40|94252.9|94227.9|94259|94234|94259.1|94234.1|94252.9|94227.9|47
1653990170000|2022-05-31 09:42:50|94259.9|94234.9|94273.3|94248.3|94276.4|94251.4|94256.5|94231.5|60
1653990180000|2022-05-31 09:43:00|94273.5|94248.5|94266.7|94241.7|94273.5|94248.5|94266|94241|59
1653990190000|2022-05-31 09:43:10|94267.2|94242.2|94264|94239|94272.7|94247.7|94262|94237|53
1653990200000|2022-05-31 09:43:20|94263.2|94238.2|94259.6|94234.6|94264.6|94239.6|94259.6|94234.6|58
1653990210000|2022-05-31 09:43:30|94258.6|94233.6|94282.4|94257.4|94290.7|94265.7|94258.6|94233.6|66
1653990220000|2022-05-31 09:43:40|94282.7|94257.7|94285.5|94260.5|94289.5|94264.5|94282.1|94257.1|50
1653990230000|2022-05-31 09:43:50|94285.1|94260.1|94276.6|94251.6|94287.4|94262.4|94275.5|94250.5|50
1653990240000|2022-05-31 09:44:00|94276.9|94251.9|94266|94241|94276.9|94251.9|94265.6|94240.6|56
1653990250000|2022-05-31 09:44:10|94265.8|94240.8|94264.7|94239.7|94270.2|94245.2|94262.5|94237.5|46
1653990260000|2022-05-31 09:44:20|94264.3|94239.3|94259.3|94234.3|94271.2|94246.2|94253.9|94228.9|63
1653990270000|2022-05-31 09:44:30|94259.9|94234.9|94255.8|94230.8|94259.9|94234.9|94253|94228|48
1653990280000|2022-05-31 09:44:40|94256.1|94231.1|94251.4|94226.4|94258.8|94233.8|94247.8|94222.8|55
1653990290000|2022-05-31 09:44:50|94251.2|94226.2|94239.9|94214.9|94254.2|94229.2|94239.5|94214.5|47
1653990300000|2022-05-31 09:45:00|94239.7|94214.7|94251.2|94226.2|94260.5|94235.5|94239.1|94214.1|59
1653990310000|2022-05-31 09:45:10|94251.4|94226.4|94245.3|94220.3|94253.3|94228.3|94244.3|94219.3|50
1653990320000|2022-05-31 09:45:20|94246.3|94221.3|94244.4|94219.4|94251.1|94226.1|94242.2|94217.2|38
1653990330000|2022-05-31 09:45:30|94245.1|94220.1|94238.4|94213.4|94245.5|94220.5|94237.1|94212.1|48
1653990340000|2022-05-31 09:45:40|94239|94214|94240.1|94215.1|94242.2|94217.2|94231.8|94206.8|53
1653990350000|2022-05-31 09:45:50|94240.4|94215.4|94227|94202|94240.4|94215.4|94223|94198|66
1653990360000|2022-05-31 09:46:00|94225|94200|94226.8|94201.8|94229.3|94204.3|94224.5|94199.5|45
1653990370000|2022-05-31 09:46:10|94225.9|94200.9|94222|94197|94226.1|94201.1|94216.4|94191.4|45
1653990380000|2022-05-31 09:46:20|94222.8|94197.8|94217.5|94192.5|94235.5|94210.5|94216.5|94191.5|69
1653990390000|2022-05-31 09:46:30|94217.9|94192.9|94216.6|94191.6|94219.5|94194.5|94214.4|94189.4|52
1653990400000|2022-05-31 09:46:40|94216.4|94191.4|94219.7|94194.7|94220.5|94195.5|94214.2|94189.2|46
1653990410000|2022-05-31 09:46:50|94217.2|94192.2|94221.8|94196.8|94222.5|94197.5|94215.3|94190.3|45
1653990420000|2022-05-31 09:47:00|94222.1|94197.1|94215.7|94190.7|94222.2|94197.2|94214|94189|52
1653990430000|2022-05-31 09:47:10|94215.2|94190.2|94200.7|94175.7|94217.1|94192.1|94199.5|94174.5|49
1653990440000|2022-05-31 09:47:20|94200.6|94175.6|94204|94179|94205.7|94180.7|94200.6|94175.6|43
1653990450000|2022-05-31 09:47:30|94203.9|94178.9|94188.4|94163.4|94204.5|94179.5|94188.2|94163.2|45
1653990460000|2022-05-31 09:47:40|94188.2|94163.2|94192.8|94167.8|94193.7|94168.7|94187.7|94162.7|59
1653990470000|2022-05-31 09:47:50|94193.6|94168.6|94189.9|94164.9|94194.6|94169.6|94189.9|94164.9|53
1653990480000|2022-05-31 09:48:00|94190.1|94165.1|94188.2|94163.2|94190.6|94165.6|94184.4|94159.4|52
1653990490000|2022-05-31 09:48:10|94188|94163|94197.5|94172.5|94199.4|94174.4|94187.6|94162.6|49
1653990500000|2022-05-31 09:48:20|94197.6|94172.6|94206.6|94181.6|94207.3|94182.3|94195.3|94170.3|37
1653990510000|2022-05-31 09:48:30|94206.9|94181.9|94227.9|94202.9|94230.1|94205.1|94205.6|94180.6|51
1653990520000|2022-05-31 09:48:40|94227.8|94202.8|94228.2|94203.2|94228.7|94203.7|94226.2|94201.2|41
1653990530000|2022-05-31 09:48:50|94228.1|94203.1|94225.4|94200.4|94237.4|94212.4|94224.3|94199.3|56
1653990540000|2022-05-31 09:49:00|94225.1|94200.1|94226.9|94201.9|94228.1|94203.1|94223.1|94198.1|51
1653990550000|2022-05-31 09:49:10|94226.1|94201.1|94222.8|94197.8|94226.1|94201.1|94221.4|94196.4|30
1653990560000|2022-05-31 09:49:20|94222.5|94197.5|94228|94203|94228.2|94203.2|94221.3|94196.3|29
1653990570000|2022-05-31 09:49:30|94227.8|94202.8|94225.9|94200.9|94228.8|94203.8|94224.1|94199.1|46
1653990580000|2022-05-31 09:49:40|94225.1|94200.1|94225.9|94200.9|94227.4|94202.4|94223.4|94198.4|42
1653990590000|2022-05-31 09:49:50|94226.4|94201.4|94226.9|94201.9|94227.6|94202.6|94224|94199|39
1653990600000|2022-05-31 09:50:00|94227.4|94202.4|94226.8|94201.8|94229.8|94204.8|94226.3|94201.3|47
1653990610000|2022-05-31 09:50:10|94227|94202|94231.8|94206.8|94233.3|94208.3|94226.6|94201.6|57
1653990620000|2022-05-31 09:50:20|94232.8|94207.8|94226.9|94201.9|94232.8|94207.8|94222.9|94197.9|56
1653990630000|2022-05-31 09:50:30|94227.4|94202.4|94222.1|94197.1|94235.3|94203|94220.3|94184.4|55
1653990640000|2022-05-31 09:50:40|94222|94197|94202.3|94177.3|94223.8|94198.8|94201.6|94176.6|52
1653990650000|2022-05-31 09:50:50|94202.8|94177.8|94208.7|94183.7|94209.7|94184.7|94202.8|94177.8|54
1653990660000|2022-05-31 09:51:00|94209.7|94184.7|94212.7|94187.7|94213.8|94188.8|94202.4|94177.4|59
1653990670000|2022-05-31 09:51:10|94212.5|94187.5|94217.3|94192.3|94218.7|94193.7|94210.3|94185.3|56
1653990680000|2022-05-31 09:51:20|94216|94191|94220.9|94195.9|94222.9|94197.9|94214.3|94189.3|52
1653990690000|2022-05-31 09:51:30|94221|94196|94231|94206|94231.6|94206.6|94220.3|94195.3|51
1653990700000|2022-05-31 09:51:40|94230.4|94205.4|94229|94204|94232.5|94207.5|94227.1|94202.1|54
1653990710000|2022-05-31 09:51:50|94228.5|94203.5|94227.7|94202.7|94230.6|94205.6|94227|94202|49
1653990720000|2022-05-31 09:52:00|94228|94203|94226.8|94201.8|94232.2|94207.2|94224.6|94199.6|58
1653990730000|2022-05-31 09:52:10|94228.5|94203.5|94226|94201|94230.3|94205.3|94221.7|94196.7|53
1653990740000|2022-05-31 09:52:20|94225.9|94200.9|94222.3|94197.3|94226.9|94201.9|94221.8|94196.8|42
1653990750000|2022-05-31 09:52:30|94222.4|94197.4|94217.3|94192.3|94222.4|94197.4|94216.5|94191.5|44
1653990760000|2022-05-31 09:52:40|94217.4|94192.4|94225.2|94200.2|94227.5|94202.5|94217.2|94192.2|54
1653990770000|2022-05-31 09:52:50|94226.8|94201.8|94224.3|94199.3|94228.4|94203.4|94223.4|94198.4|47
1653990780000|2022-05-31 09:53:00|94224.4|94199.4|94217.9|94192.9|94224.4|94199.4|94216.3|94191.3|49
1653990790000|2022-05-31 09:53:10|94218|94193|94220.4|94195.4|94221.2|94196.2|94217.8|94192.8|45
1653990800000|2022-05-31 09:53:20|94221.1|94196.1|94223.3|94198.3|94223.3|94198.3|94217.8|94192.8|46
1653990810000|2022-05-31 09:53:30|94223.2|94198.2|94231.7|94206.7|94234|94209|94219.9|94194.9|64
1653990820000|2022-05-31 09:53:40|94230.8|94205.8|94229.3|94204.3|94233|94208|94227|94202|64
1653990830000|2022-05-31 09:53:50|94228.8|94203.8|94231.2|94206.2|94234|94209|94227.7|94202.7|55
1653990840000|2022-05-31 09:54:00|94231.3|94206.3|94229.6|94204.6|94231.3|94206.3|94227.4|94202.4|57
1653990850000|2022-05-31 09:54:10|94229.5|94204.5|94227.3|94202.3|94230.8|94205.8|94226.6|94201.6|41
1653990860000|2022-05-31 09:54:20|94226.8|94201.8|94226.9|94201.9|94229.5|94204.5|94226.6|94201.6|24
1653990870000|2022-05-31 09:54:30|94226.7|94201.7|94213.3|94188.3|94226.7|94201.7|94211.1|94186.1|51
1653990880000|2022-05-31 09:54:40|94214.1|94189.1|94218|94193|94218.6|94193.6|94213.7|94188.7|47
1653990890000|2022-05-31 09:54:50|94218.4|94193.4|94225.5|94200.5|94227.6|94202.6|94216.9|94191.9|53
1653990900000|2022-05-31 09:55:00|94225.7|94200.7|94225.4|94200.4|94234.7|94209.7|94224.4|94199.4|57
1653990910000|2022-05-31 09:55:10|94224.8|94199.8|94218.8|94193.8|94227.7|94202.7|94217.7|94192.7|53
1653990920000|2022-05-31 09:55:20|94218.9|94193.9|94215.1|94190.1|94220.2|94195.2|94214.9|94189.9|44
1653990930000|2022-05-31 09:55:30|94215.3|94190.3|94221.7|94196.7|94221.7|94196.7|94214.2|94189.2|53
1653990940000|2022-05-31 09:55:40|94221.6|94196.6|94223.3|94198.3|94224.3|94199.3|94216.3|94191.3|60
1653990950000|2022-05-31 09:55:50|94223.1|94198.1|94223.9|94198.9|94223.9|94198.9|94214.1|94189.1|59
1653990960000|2022-05-31 09:56:00|94224.3|94199.3|94223.9|94198.9|94228.6|94203.6|94220.9|94195.9|67
1653990970000|2022-05-31 09:56:10|94223.3|94198.3|94218|94193|94224.2|94199.2|94215.7|94190.7|53
1653990980000|2022-05-31 09:56:20|94218.2|94193.2|94221.9|94196.9|94222.2|94197.2|94218.1|94193.1|30
1653990990000|2022-05-31 09:56:30|94222.1|94197.1|94225.1|94200.1|94229|94204|94220.3|94195.3|53
1653991000000|2022-05-31 09:56:40|94225|94200|94231.3|94206.3|94232.2|94207.2|94225|94200|54
1653991010000|2022-05-31 09:56:50|94230.9|94205.9|94223.7|94198.7|94238|94213|94221.7|94196.7|62
1653991020000|2022-05-31 09:57:00|94223.8|94198.8|94221.7|94196.7|94226.5|94201.5|94220.9|94195.9|53
1653991030000|2022-05-31 09:57:10|94222.4|94197.4|94228.5|94203.5|94229.3|94204.3|94221.7|94196.7|57
1653991040000|2022-05-31 09:57:20|94229.1|94204.1|94235.8|94210.8|94239.5|94214.5|94228.2|94203.2|62
1653991050000|2022-05-31 09:57:30|94237.3|94212.3|94273.2|94248.2|94273.3|94248.3|94237.3|94212.3|74
1653991060000|2022-05-31 09:57:40|94273.1|94248.1|94291.5|94266.5|94292.5|94267.5|94268.2|94243.2|64
1653991070000|2022-05-31 09:57:50|94291.6|94266.6|94315.5|94290.5|94316.4|94291.4|94291|94266|67
1653991080000|2022-05-31 09:58:00|94315.6|94290.6|94301.2|94276.2|94315.8|94290.8|94298.1|94273.1|61
1653991090000|2022-05-31 09:58:10|94299.8|94274.8|94297.4|94272.4|94304.2|94279.2|94296.4|94271.4|56
1653991100000|2022-05-31 09:58:20|94296.5|94271.5|94299|94274|94300.3|94275.3|94295.6|94270.6|47
1653991110000|2022-05-31 09:58:30|94298.8|94273.8|94301.4|94276.4|94301.7|94276.7|94295.1|94270.1|56
1653991120000|2022-05-31 09:58:40|94300.6|94275.6|94319.5|94294.5|94319.5|94294.5|94300.6|94275.6|61
1653991130000|2022-05-31 09:58:50|94319.7|94294.7|94326.4|94301.4|94330|94305|94319|94294|64
1653991140000|2022-05-31 09:59:00|94326.7|94301.7|94314.9|94289.9|94327.1|94302.1|94309.9|94284.9|66
1653991150000|2022-05-31 09:59:10|94314.8|94289.8|94312.6|94287.6|94317.8|94292.8|94311.6|94286.6|59
1653991160000|2022-05-31 09:59:20|94311.8|94286.8|94318.6|94293.6|94319.6|94294.6|94311.8|94286.8|50
1653991170000|2022-05-31 09:59:30|94318.7|94293.7|94324.8|94299.8|94325.2|94300.2|94317.5|94292.5|53
1653991180000|2022-05-31 09:59:40|94324.1|94299.1|94325.7|94300.7|94327.8|94302.8|94318.9|94293.9|53
1653991190000|2022-05-31 09:59:50|94325.5|94300.5|94318.3|94293.3|94336|94311|94318.3|94293.3|63
1653991200000|2022-05-31 10:00:00|94320|94295|94301.7|94276.7|94320|94295|94301.1|94276.1|61
1653991210000|2022-05-31 10:00:10|94299.7|94274.7|94310.7|94285.7|94311.3|94286.3|94299.7|94274.7|69
1653991220000|2022-05-31 10:00:20|94310.3|94285.3|94297|94272|94310.8|94285.8|94296.7|94271.7|66
1653991230000|2022-05-31 10:00:30|94297.3|94272.3|94300.2|94275.2|94306.6|94281.6|94296|94271|48
1653991240000|2022-05-31 10:00:40|94299.1|94274.1|94316.6|94291.6|94317|94292|94299.1|94274.1|68
1653991250000|2022-05-31 10:00:50|94316.7|94291.7|94327.1|94302.1|94328.7|94303.7|94316.7|94291.7|59
1653991260000|2022-05-31 10:01:00|94327.3|94302.3|94330.7|94305.7|94337.2|94312.2|94327.3|94302.3|63
1653991270000|2022-05-31 10:01:10|94330.9|94305.9|94339|94314|94340.3|94315.3|94330.6|94305.6|55
1653991280000|2022-05-31 10:01:20|94339.6|94314.6|94328.7|94303.7|94340.8|94315.8|94326.6|94301.6|62
1653991290000|2022-05-31 10:01:30|94328.6|94303.6|94330.1|94305.1|94332.6|94307.6|94323.9|94298.9|66
1653991300000|2022-05-31 10:01:40|94331.9|94306.9|94330.6|94305.6|94331.9|94306.9|94326.2|94301.2|57
1653991310000|2022-05-31 10:01:50|94329.9|94304.9|94329.4|94304.4|94334.2|94309.2|94324.4|94299.4|55
1653991320000|2022-05-31 10:02:00|94329.7|94304.7|94327.7|94302.7|94333.8|94308.8|94327.4|94302.4|42
1653991330000|2022-05-31 10:02:10|94327.5|94302.5|94329.6|94304.6|94333.2|94308.2|94326.8|94301.8|55
1653991340000|2022-05-31 10:02:20|94330.8|94305.8|94331.9|94306.9|94339.9|94314.9|94330.8|94305.8|64
1653991350000|2022-05-31 10:02:30|94332.9|94307.9|94318.8|94293.8|94332.9|94307.9|94311.8|94286.8|62
1653991360000|2022-05-31 10:02:40|94318.1|94293.1|94301.6|94276.6|94318.3|94293.3|94300.3|94275.3|56
1653991370000|2022-05-31 10:02:50|94302|94277|94302.4|94277.4|94306.1|94281.1|94299.1|94274.1|61
1653991380000|2022-05-31 10:03:00|94303|94278|94280.9|94255.9|94303|94278|94279.7|94254.7|71
1653991390000|2022-05-31 10:03:10|94280.8|94255.8|94281.9|94256.9|94282.9|94257.9|94275.8|94250.8|44
1653991400000|2022-05-31 10:03:20|94280.6|94255.6|94307.6|94282.6|94308.1|94283.1|94279.6|94254.6|53
1653991410000|2022-05-31 10:03:30|94307.5|94282.5|94316.4|94291.4|94318.4|94293.4|94307.5|94282.5|56
1653991420000|2022-05-31 10:03:40|94315.2|94290.2|94310.7|94285.7|94315.4|94290.4|94304.1|94279.1|49
1653991430000|2022-05-31 10:03:50|94308.8|94283.8|94305.4|94280.4|94310.6|94285.6|94305.4|94280.4|39
1653991440000|2022-05-31 10:04:00|94305|94280|94308.8|94283.8|94308.8|94283.8|94304.1|94279.1|54
1653991450000|2022-05-31 10:04:10|94308|94283|94308.9|94283.9|94314.1|94289.1|94307.6|94282.6|48
1653991460000|2022-05-31 10:04:20|94308.4|94283.4|94316.6|94291.6|94317|94292|94308.4|94283.4|37
1653991470000|2022-05-31 10:04:30|94316|94291|94347.5|94322.5|94349.4|94324.4|94316|94291|63
1653991480000|2022-05-31 10:04:40|94346.8|94321.8|94347.6|94322.6|94349.4|94324.4|94344.3|94319.3|44
1653991490000|2022-05-31 10:04:50|94347.7|94322.7|94346.7|94321.7|94348.7|94323.7|94346.5|94321.5|38
1653991500000|2022-05-31 10:05:00|94347|94322|94343.9|94318.9|94347.6|94322.6|94343.9|94318.9|38
1653991510000|2022-05-31 10:05:10|94344|94319|94360.2|94335.2|94360.2|94335.2|94343.8|94318.8|40
1653991520000|2022-05-31 10:05:20|94359.4|94334.4|94346.8|94321.8|94359.4|94334.4|94345.8|94320.8|49
1653991530000|2022-05-31 10:05:30|94347.2|94322.2|94346.2|94321.2|94349.6|94324.6|94345.8|94320.8|57
1653991540000|2022-05-31 10:05:40|94346.8|94321.8|94348.3|94323.3|94354.8|94329.8|94346.3|94321.3|50
1653991550000|2022-05-31 10:05:50|94347.5|94322.5|94341.7|94316.7|94349.4|94324.4|94340.7|94315.7|48
1653991560000|2022-05-31 10:06:00|94341.9|94316.9|94349.8|94324.8|94359|94334|94341.9|94316.9|62
1653991570000|2022-05-31 10:06:10|94346.8|94321.8|94339.8|94314.8|94348.5|94323.5|94338.6|94313.6|67
1653991580000|2022-05-31 10:06:20|94340|94315|94343|94318|94343|94318|94338.8|94313.8|46
1653991590000|2022-05-31 10:06:30|94342.7|94317.7|94344.8|94319.8|94347.1|94322.1|94338.5|94313.5|51
1653991600000|2022-05-31 10:06:40|94345.4|94320.4|94329.7|94304.7|94345.4|94320.4|94329.7|94304.7|54
1653991610000|2022-05-31 10:06:50|94329.9|94304.9|94329.1|94304.1|94332.3|94307.3|94327.8|94302.8|52
1653991620000|2022-05-31 10:07:00|94326.8|94301.8|94311.3|94286.3|94326.8|94301.8|94311.3|94286.3|60
1653991630000|2022-05-31 10:07:10|94312.3|94287.3|94310.7|94285.7|94312.3|94287.3|94307.1|94282.1|63
1653991640000|2022-05-31 10:07:20|94310.1|94285.1|94299|94274|94310.1|94285.1|94291.5|94266.5|61
1653991650000|2022-05-31 10:07:30|94299.1|94274.1|94310|94285|94311.3|94286.3|94299.1|94274.1|52
1653991660000|2022-05-31 10:07:40|94309.9|94284.9|94311|94286|94315.8|94290.8|94307.5|94282.5|50
1653991670000|2022-05-31 10:07:50|94311.4|94286.4|94312.9|94287.9|94314.1|94289.1|94311.1|94286.1|36
1653991680000|2022-05-31 10:08:00|94313|94288|94308.5|94283.5|94313.3|94288.3|94308.3|94283.3|37
1653991690000|2022-05-31 10:08:10|94308.9|94283.9|94279.4|94254.4|94308.9|94283.9|94279.3|94254.3|61
1653991700000|2022-05-31 10:08:20|94279|94254|94270.1|94245.1|94282.8|94257.8|94267.9|94242.9|55
1653991710000|2022-05-31 10:08:30|94269.8|94244.8|94269.8|94244.8|94273.4|94248.4|94268.6|94243.6|50
1653991720000|2022-05-31 10:08:40|94269.6|94244.6|94270.3|94245.3|94272.6|94247.6|94268|94243|55
1653991730000|2022-05-31 10:08:50|94270.5|94245.5|94295.7|94270.7|94298.3|94273.3|94269.7|94244.7|60
1653991740000|2022-05-31 10:09:00|94296.1|94271.1|94301.9|94276.9|94311.7|94281.2|94292|94261.7|54
1653991750000|2022-05-31 10:09:10|94301.6|94276.6|94300.8|94275.8|94314.8|94289.8|94300.8|94275.8|66
1653991760000|2022-05-31 10:09:20|94297.5|94272.5|94301|94276|94306.4|94281.4|94297.5|94272.5|60
1653991770000|2022-05-31 10:09:30|94298.8|94273.8|94302.6|94277.6|94305.7|94280.7|94298.1|94273.1|44
1653991780000|2022-05-31 10:09:40|94301.9|94276.9|94301.9|94276.9|94303.1|94278.1|94299|94274|49
1653991790000|2022-05-31 10:09:50|94302|94277|94292.1|94267.1|94304.2|94279.2|94290.8|94265.8|59
1653991800000|2022-05-31 10:10:00|94292.5|94267.5|94284.1|94259.1|94293.1|94268.1|94284.1|94259.1|58
1653991810000|2022-05-31 10:10:10|94284.3|94259.3|94292.2|94267.2|94292.8|94267.8|94283.1|94258.1|54
1653991820000|2022-05-31 10:10:20|94291.7|94266.7|94279.2|94254.2|94292.1|94267.1|94279|94254|46
1653991830000|2022-05-31 10:10:30|94278.5|94253.5|94269.4|94244.4|94279|94254|94268.5|94243.5|51
1653991840000|2022-05-31 10:10:40|94270.1|94245.1|94267.2|94242.2|94275.5|94250.5|94266.3|94241.3|52
1653991850000|2022-05-31 10:10:50|94267.3|94242.3|94242.7|94217.7|94268.3|94243.3|94241.8|94216.8|42
1653991860000|2022-05-31 10:11:00|94243.7|94218.7|94253.5|94228.5|94256.2|94231.2|94234.1|94209.1|71
1653991870000|2022-05-31 10:11:10|94250.5|94225.5|94259.6|94234.6|94262.3|94237.3|94250.5|94225.5|55
1653991880000|2022-05-31 10:11:20|94259.5|94234.5|94261.9|94236.9|94263.7|94238.7|94259.3|94234.3|29
1653991890000|2022-05-31 10:11:30|94262.1|94237.1|94264.6|94239.6|94265.4|94240.4|94260.8|94235.8|43
1653991900000|2022-05-31 10:11:40|94264.5|94239.5|94267.7|94242.7|94267.7|94242.7|94264.5|94239.5|38
1653991910000|2022-05-31 10:11:50|94267.9|94242.9|94243.9|94218.9|94267.9|94242.9|94242.4|94217.4|62
1653991920000|2022-05-31 10:12:00|94243.3|94218.3|94235.4|94210.4|94243.4|94218.4|94233.8|94208.8|63
1653991930000|2022-05-31 10:12:10|94235.3|94210.3|94229.5|94204.5|94235.3|94210.3|94224.3|94199.3|53
1653991940000|2022-05-31 10:12:20|94228.9|94203.9|94222.4|94197.4|94230.9|94205.9|94222.2|94197.2|62
1653991950000|2022-05-31 10:12:30|94222.9|94197.9|94219.2|94194.2|94225.5|94200.5|94217.1|94192.1|67
1653991960000|2022-05-31 10:12:40|94219.3|94194.3|94217.8|94192.8|94223.2|94198.2|94217.6|94192.6|56
1653991970000|2022-05-31 10:12:50|94218.4|94193.4|94224.1|94199.1|94226.5|94201.5|94218.4|94193.4|60
1653991980000|2022-05-31 10:13:00|94224.6|94199.6|94229.5|94204.5|94231|94206|94224.6|94199.6|56
1653991990000|2022-05-31 10:13:10|94229.4|94204.4|94226.9|94201.9|94230.6|94205.6|94223.2|94198.2|53
1653992000000|2022-05-31 10:13:20|94226.8|94201.8|94231.7|94206.7|94232.8|94207.8|94224.4|94199.4|59
1653992010000|2022-05-31 10:13:30|94232|94207|94224.3|94199.3|94232|94207|94218.5|94193.5|56
1653992020000|2022-05-31 10:13:40|94223.5|94198.5|94220.9|94195.9|94223.9|94198.9|94214|94189|64
1653992030000|2022-05-31 10:13:50|94217.2|94192.2|94217.6|94192.6|94218.4|94193.4|94211.8|94186.8|67
1653992040000|2022-05-31 10:14:00|94217.9|94192.9|94224.2|94199.2|94225.4|94200.4|94215.6|94190.6|60
1653992050000|2022-05-31 10:14:10|94223.2|94198.2|94220.4|94195.4|94223.2|94198.2|94219.8|94194.8|33
1653992060000|2022-05-31 10:14:20|94220.2|94195.2|94217.5|94192.5|94220.7|94195.7|94215.8|94190.8|43
1653992070000|2022-05-31 10:14:30|94217.2|94192.2|94212.3|94187.3|94220.5|94195.5|94211.2|94186.2|47
1653992080000|2022-05-31 10:14:40|94211.7|94186.7|94216.1|94191.1|94217.2|94192.2|94211.6|94186.6|50
1653992090000|2022-05-31 10:14:50|94216.2|94191.2|94214.4|94189.4|94220.3|94195.3|94212.7|94187.7|59
1653992100000|2022-05-31 10:15:00|94214.1|94189.1|94216|94191|94216.6|94191.6|94211.3|94186.3|56
1653992110000|2022-05-31 10:15:10|94215.9|94190.9|94212.5|94187.5|94216.8|94191.8|94210.4|94185.4|37
1653992120000|2022-05-31 10:15:20|94211.5|94186.5|94213.8|94188.8|94216.4|94191.4|94207.3|94182.3|39
1653992130000|2022-05-31 10:15:30|94214|94189|94216.6|94191.6|94219.1|94194.1|94213.8|94188.8|31
1653992140000|2022-05-31 10:15:40|94216.5|94191.5|94216.5|94191.5|94217.3|94192.3|94216.4|94191.4|26
1653992150000|2022-05-31 10:15:50|94215.5|94190.5|94216|94191|94216.3|94191.3|94214.8|94189.8|26
1653992160000|2022-05-31 10:16:00|94215.8|94190.8|94220.5|94195.5|94222.4|94197.4|94215.8|94190.8|46
1653992170000|2022-05-31 10:16:10|94220.4|94195.4|94223.2|94198.2|94225.8|94200.8|94220.4|94195.4|55
1653992180000|2022-05-31 10:16:20|94223.1|94198.1|94226.9|94201.9|94229.3|94204.3|94222.6|94197.6|49
1653992190000|2022-05-31 10:16:30|94227|94202|94224.2|94199.2|94227.7|94202.7|94224.2|94199.2|40
1653992200000|2022-05-31 10:16:40|94224.4|94199.4|94226.3|94201.3|94227.8|94202.8|94224.2|94199.2|37
1653992210000|2022-05-31 10:16:50|94226.4|94201.4|94227.6|94202.6|94231.1|94206.1|94226.4|94201.4|43
1653992220000|2022-05-31 10:17:00|94228.7|94203.7|94226.9|94201.9|94232.3|94207.3|94226.1|94201.1|54
1653992230000|2022-05-31 10:17:10|94229.6|94204.6|94228.1|94203.1|94233.1|94208.1|94224.2|94199.2|60
1653992240000|2022-05-31 10:17:20|94227.9|94202.9|94229.4|94204.4|94229.4|94204.4|94223|94198|52
1653992250000|2022-05-31 10:17:30|94229.3|94204.3|94228.1|94203.1|94231.3|94206.3|94227.5|94202.5|44
1653992260000|2022-05-31 10:17:40|94227.3|94202.3|94227.3|94202.3|94227.9|94202.9|94224.7|94199.7|49
1653992270000|2022-05-31 10:17:50|94226.6|94201.6|94224.6|94199.6|94230.2|94205.2|94222.9|94197.9|56
1653992280000|2022-05-31 10:18:00|94224.8|94199.8|94231.2|94206.2|94232.5|94207.5|94223.9|94198.9|41
1653992290000|2022-05-31 10:18:10|94231|94206|94230|94205|94232.3|94207.3|94227|94202|39
1653992300000|2022-05-31 10:18:20|94229.1|94204.1|94226.8|94201.8|94229.1|94204.1|94225.7|94200.7|39
1653992310000|2022-05-31 10:18:30|94226.6|94201.6|94226.7|94201.7|94231.7|94206.7|94223.5|94198.5|63
1653992320000|2022-05-31 10:18:40|94226.5|94201.5|94225.1|94200.1|94228.6|94203.6|94222.9|94197.9|47
1653992330000|2022-05-31 10:18:50|94226.7|94201.7|94237.3|94212.3|94238.9|94213.9|94225.7|94200.7|47
1653992340000|2022-05-31 10:19:00|94237.4|94212.4|94238.3|94213.3|94239.7|94214.7|94235.9|94210.9|43
1653992350000|2022-05-31 10:19:10|94238.4|94213.4|94242.4|94217.4|94242.4|94217.4|94237.9|94212.9|41
1653992360000|2022-05-31 10:19:20|94242.3|94217.3|94237.4|94212.4|94243.6|94218.6|94236|94211|58
1653992370000|2022-05-31 10:19:30|94237.2|94212.2|94237.2|94212.2|94238.8|94213.8|94233.1|94208.1|55
1653992380000|2022-05-31 10:19:40|94237.9|94212.9|94229.8|94204.8|94238.5|94213.5|94229.1|94204.1|53
1653992390000|2022-05-31 10:19:50|94230.1|94205.1|94220.9|94195.9|94231.5|94206.5|94218.9|94193.9|56
1653992400000|2022-05-31 10:20:00|94219.1|94194.1|94221|94196|94221.6|94196.6|94217|94192|49
1653992410000|2022-05-31 10:20:10|94223.8|94198.8|94231.5|94206.5|94232.4|94207.4|94221|94196|61
1653992420000|2022-05-31 10:20:20|94232.3|94207.3|94227.9|94202.9|94232.6|94207.6|94225|94200|57
1653992430000|2022-05-31 10:20:30|94228.1|94203.1|94223.1|94198.1|94229.7|94204.7|94222.9|94197.9|47
1653992440000|2022-05-31 10:20:40|94223|94198|94226.6|94201.6|94226.7|94201.7|94222.8|94197.8|48
1653992450000|2022-05-31 10:20:50|94226.4|94201.4|94213.8|94188.8|94231.7|94206.7|94213.8|94188.8|50
1653992460000|2022-05-31 10:21:00|94213.2|94188.2|94215.5|94190.5|94215.6|94190.6|94210.9|94185.9|50
1653992470000|2022-05-31 10:21:10|94215.3|94190.3|94214.3|94189.3|94216.1|94191.1|94214.3|94189.3|44
1653992480000|2022-05-31 10:21:20|94214.6|94189.6|94221|94196|94221.6|94196.6|94214.2|94189.2|53
1653992490000|2022-05-31 10:21:30|94220.8|94195.8|94218.8|94193.8|94221|94196|94217.9|94192.9|57
1653992500000|2022-05-31 10:21:40|94218.6|94193.6|94213.2|94188.2|94219|94194|94210.8|94185.8|53
1653992510000|2022-05-31 10:21:50|94213.6|94188.6|94214.6|94189.6|94214.9|94189.9|94212.6|94187.6|36
1653992520000|2022-05-31 10:22:00|94214.5|94189.5|94210.1|94185.1|94214.5|94189.5|94208.7|94183.7|42
1653992530000|2022-05-31 10:22:10|94210.9|94185.9|94208.9|94183.9|94214.4|94189.4|94208.1|94183.1|45
1653992540000|2022-05-31 10:22:20|94209.5|94184.5|94205.4|94180.4|94209.8|94184.8|94205.2|94180.2|31
1653992550000|2022-05-31 10:22:30|94205.2|94180.2|94204.8|94179.8|94207.2|94182.2|94203.9|94178.9|33
1653992560000|2022-05-31 10:22:40|94204.6|94179.6|94208.8|94183.8|94210.3|94185.3|94204.6|94179.6|40
1653992570000|2022-05-31 10:22:50|94209.4|94184.4|94210.4|94185.4|94211.3|94186.3|94208.9|94183.9|35
1653992580000|2022-05-31 10:23:00|94210|94185|94209.5|94184.5|94210.4|94185.4|94208.5|94183.5|34
1653992590000|2022-05-31 10:23:10|94209.7|94184.7|94209.8|94184.8|94211|94186|94207.5|94182.5|39
1653992600000|2022-05-31 10:23:20|94210.3|94185.3|94234.8|94209.8|94236.5|94211.5|94209.1|94184.1|50
1653992610000|2022-05-31 10:23:30|94235.3|94210.3|94227|94202|94235.3|94210.3|94225.1|94200.1|60
1653992620000|2022-05-31 10:23:40|94227.3|94202.3|94221.6|94196.6|94228.7|94203.7|94220.9|94195.9|54
1653992630000|2022-05-31 10:23:50|94222.3|94197.3|94221.1|94196.1|94223.3|94198.3|94220.9|94195.9|37
1653992640000|2022-05-31 10:24:00|94221|94196|94223.6|94198.6|94223.6|94198.6|94221|94196|23
1653992650000|2022-05-31 10:24:10|94223.8|94198.8|94225.1|94200.1|94227.6|94202.6|94217.4|94192.4|63
1653992660000|2022-05-31 10:24:20|94223.8|94198.8|94227.4|94202.4|94228.4|94203.4|94221.7|94196.7|49
1653992670000|2022-05-31 10:24:30|94226.7|94201.7|94230.2|94205.2|94231|94206|94225|94200|62
1653992680000|2022-05-31 10:24:40|94229.5|94204.5|94213.5|94188.5|94230.4|94205.4|94211.4|94186.4|39
1653992690000|2022-05-31 10:24:50|94213.6|94188.6|94198.9|94173.9|94213.6|94188.6|94198.9|94173.9|48
1653992700000|2022-05-31 10:25:00|94199.8|94174.8|94203.1|94178.1|94204.7|94179.7|94198.8|94173.8|50
1653992710000|2022-05-31 10:25:10|94203.3|94178.3|94206.1|94181.1|94208.4|94183.4|94203.3|94178.3|54
1653992720000|2022-05-31 10:25:20|94206|94181|94208.2|94183.2|94208.2|94183.2|94204.2|94179.2|25
1653992730000|2022-05-31 10:25:30|94208.1|94183.1|94203.4|94178.4|94208.4|94183.4|94202.3|94177.3|48
1653992740000|2022-05-31 10:25:40|94204.3|94179.3|94204.7|94179.7|94206.3|94181.3|94203.8|94178.8|35
1653992750000|2022-05-31 10:25:50|94205|94180|94200.6|94175.6|94207.5|94182.5|94198.7|94173.7|39
1653992760000|2022-05-31 10:26:00|94201.6|94176.6|94204.8|94179.8|94211.6|94186.6|94200.7|94175.7|43
1653992770000|2022-05-31 10:26:10|94205.3|94180.3|94206.6|94181.6|94206.7|94181.7|94202.9|94177.9|45
1653992780000|2022-05-31 10:26:20|94207.3|94182.3|94205.2|94180.2|94207.3|94182.3|94202.9|94177.9|34
1653992790000|2022-05-31 10:26:30|94205|94180|94203.9|94178.9|94205.6|94180.6|94203.8|94178.8|27
1653992800000|2022-05-31 10:26:40|94203.8|94178.8|94204.4|94179.4|94204.9|94179.9|94200.9|94175.9|28
1653992810000|2022-05-31 10:26:50|94204.3|94179.3|94201.6|94176.6|94205.2|94180.2|94199.4|94174.4|39
1653992820000|2022-05-31 10:27:00|94201.5|94176.5|94201.5|94176.5|94201.9|94176.9|94200.5|94175.5|27
1653992830000|2022-05-31 10:27:10|94201.6|94176.6|94202.9|94177.9|94202.9|94177.9|94199.8|94174.8|38
1653992840000|2022-05-31 10:27:20|94202.7|94177.7|94206.8|94181.8|94207.5|94182.5|94201.7|94176.7|36
1653992850000|2022-05-31 10:27:30|94207.4|94182.4|94207.1|94182.1|94210.3|94185.3|94205.8|94180.8|34
1653992860000|2022-05-31 10:27:40|94205.5|94180.5|94205.8|94180.8|94206.7|94181.7|94205.3|94180.3|17
1653992870000|2022-05-31 10:27:50|94205.7|94180.7|94209.8|94184.8|94210.2|94185.2|94205.7|94180.7|45
1653992880000|2022-05-31 10:28:00|94210.1|94185.1|94208.8|94183.8|94210.6|94185.6|94208.8|94183.8|21
1653992890000|2022-05-31 10:28:10|94208.4|94183.4|94207|94182|94208.4|94183.4|94206.2|94181.2|29
1653992900000|2022-05-31 10:28:20|94206.5|94181.5|94208|94183|94210.5|94185.5|94206.1|94181.1|29
1653992910000|2022-05-31 10:28:30|94208.4|94183.4|94211.3|94186.3|94216.5|94191.5|94208.2|94183.2|46
1653992920000|2022-05-31 10:28:40|94211.4|94186.4|94212.8|94187.8|94214.2|94189.2|94211.3|94186.3|29
1653992930000|2022-05-31 10:28:50|94213.1|94188.1|94217|94192|94218.6|94193.6|94213.1|94188.1|44
1653992940000|2022-05-31 10:29:00|94216.5|94191.5|94214|94189|94216.5|94191.5|94211.9|94186.9|32
1653992950000|2022-05-31 10:29:10|94214.5|94189.5|94219.5|94194.5|94219.5|94194.5|94214.2|94189.2|31
1653992960000|2022-05-31 10:29:20|94219.4|94194.4|94222.5|94197.5|94224.4|94199.4|94216.3|94191.3|42
1653992970000|2022-05-31 10:29:30|94222.8|94197.8|94224.6|94199.6|94224.7|94199.7|94220.5|94195.5|38
1653992980000|2022-05-31 10:29:40|94224.7|94199.7|94223|94198|94224.7|94199.7|94218.1|94193.1|51
1653992990000|2022-05-31 10:29:50|94222.7|94197.7|94223.7|94198.7|94226.4|94201.4|94220.2|94195.2|60
1653993000000|2022-05-31 10:30:00|94222.9|94197.9|94216.5|94191.5|94223.5|94198.5|94212.5|94187.5|53
1653993010000|2022-05-31 10:30:10|94217|94192|94205.5|94180.5|94217|94192|94203.5|94178.5|57
1653993020000|2022-05-31 10:30:20|94204.5|94179.5|94206.1|94181.1|94207|94182|94204.2|94179.2|42
1653993030000|2022-05-31 10:30:30|94206.3|94181.3|94201.3|94176.3|94206.3|94181.3|94201.3|94176.3|34
1653993040000|2022-05-31 10:30:40|94201.6|94176.6|94202.6|94177.6|94203.1|94178.1|94201.1|94176.1|31
1653993050000|2022-05-31 10:30:50|94202.8|94177.8|94201|94176|94203.7|94178.7|94200|94175|34
1653993060000|2022-05-31 10:31:00|94200.8|94175.8|94195.2|94170.2|94201|94176|94192.8|94167.8|33
1653993070000|2022-05-31 10:31:10|94195.5|94170.5|94191|94166|94195.7|94170.7|94191|94166|28
1653993080000|2022-05-31 10:31:20|94190.9|94165.9|94180.8|94155.8|94193.1|94168.1|94180.8|94155.8|55
1653993090000|2022-05-31 10:31:30|94179.1|94154.1|94187.2|94162.2|94187.2|94162.2|94176.9|94151.9|60
1653993100000|2022-05-31 10:31:40|94186.9|94161.9|94177.9|94152.9|94187.1|94162.1|94176.8|94151.8|57
1653993110000|2022-05-31 10:31:50|94178.3|94153.3|94180|94155|94180.9|94155.9|94175.2|94150.2|49
1653993120000|2022-05-31 10:32:00|94179.9|94154.9|94191.2|94166.2|94191.7|94166.7|94179.8|94154.8|50
1653993130000|2022-05-31 10:32:10|94192|94167|94190.3|94165.3|94202.2|94177.2|94187.1|94162.1|59
1653993140000|2022-05-31 10:32:20|94189.8|94164.8|94196.4|94171.4|94199.4|94174.4|94188.9|94163.9|44
1653993150000|2022-05-31 10:32:30|94196.7|94171.7|94201.2|94176.2|94202|94177|94196.5|94171.5|49
1653993160000|2022-05-31 10:32:40|94201.3|94176.3|94202.2|94177.2|94205.1|94180.1|94197.6|94172.6|55
1653993170000|2022-05-31 10:32:50|94202|94177|94205.9|94180.9|94206.5|94181.5|94201.9|94176.9|41
1653993180000|2022-05-31 10:33:00|94205.5|94180.5|94206.8|94181.8|94209|94184|94205.1|94180.1|27
1653993190000|2022-05-31 10:33:10|94206.3|94181.3|94205.4|94180.4|94208.8|94183.8|94204.6|94179.6|37
1653993200000|2022-05-31 10:33:20|94205.1|94180.1|94202.2|94177.2|94205.7|94180.7|94202|94177|19
1653993210000|2022-05-31 10:33:30|94202.6|94177.6|94199.4|94174.4|94202.6|94177.6|94199.3|94174.3|39
1653993220000|2022-05-31 10:33:40|94199.5|94174.5|94197.1|94172.1|94199.5|94174.5|94195.3|94170.3|33
1653993230000|2022-05-31 10:33:50|94196.8|94171.8|94205|94180|94206.6|94181.6|94196.4|94171.4|37
1653993240000|2022-05-31 10:34:00|94204.5|94179.5|94205.8|94180.8|94206.3|94181.3|94203.5|94178.5|33
1653993250000|2022-05-31 10:34:10|94206.5|94181.5|94198.3|94173.3|94209.3|94184.3|94198.3|94173.3|39
1653993260000|2022-05-31 10:34:20|94198.5|94173.5|94190.3|94165.3|94198.5|94173.5|94188.2|94163.2|38
1653993270000|2022-05-31 10:34:30|94189.9|94164.9|94192.3|94167.3|94197.6|94172.6|94189.9|94164.9|37
1653993280000|2022-05-31 10:34:40|94190.5|94165.5|94202.7|94177.7|94204.1|94179.1|94190.1|94165.1|45
1653993290000|2022-05-31 10:34:50|94202.9|94177.9|94208.2|94183.2|94208.2|94183.2|94198.4|94173.4|53
1653993300000|2022-05-31 10:35:00|94208.5|94183.5|94210.8|94185.8|94211.4|94186.4|94205.1|94180.1|36
1653993310000|2022-05-31 10:35:10|94210.7|94185.7|94218.5|94193.5|94218.6|94193.6|94210.7|94185.7|41
1653993320000|2022-05-31 10:35:20|94218.7|94193.7|94229.5|94204.5|94230.1|94205.1|94217.6|94192.6|40
1653993330000|2022-05-31 10:35:30|94229.9|94204.9|94234.6|94209.6|94236.1|94211.1|94229.3|94204.3|45
1653993340000|2022-05-31 10:35:40|94234.2|94209.2|94233.5|94208.5|94236.1|94211.1|94229.3|94204.3|50
1653993350000|2022-05-31 10:35:50|94233.2|94208.2|94243.8|94218.8|94245.3|94220.3|94232|94207|46
1653993360000|2022-05-31 10:36:00|94243.4|94218.4|94254|94229|94256.5|94231.5|94243.4|94218.4|44
1653993370000|2022-05-31 10:36:10|94253.7|94228.7|94266|94241|94268.4|94243.4|94252.6|94227.6|43
1653993380000|2022-05-31 10:36:20|94266.4|94241.4|94260.1|94235.1|94278|94253|94259.4|94234.4|67
1653993390000|2022-05-31 10:36:30|94260.2|94235.2|94260.1|94235.1|94268.9|94243.9|94259.7|94234.7|59
1653993400000|2022-05-31 10:36:40|94260.8|94235.8|94261.5|94236.5|94262.5|94237.5|94255.8|94230.8|47
1653993410000|2022-05-31 10:36:50|94261.4|94236.4|94258.5|94233.5|94265.3|94240.3|94254.7|94229.7|60
1653993420000|2022-05-31 10:37:00|94258.7|94233.7|94239|94214|94261.5|94236.5|94237.7|94212.7|55
1653993430000|2022-05-31 10:37:10|94239.5|94214.5|94246.8|94221.8|94249.3|94224.3|94238.4|94213.4|38
1653993440000|2022-05-31 10:37:20|94246.6|94221.6|94246.9|94221.9|94249.5|94224.5|94245.4|94220.4|48
1653993450000|2022-05-31 10:37:30|94247.5|94222.5|94247.1|94222.1|94247.6|94222.6|94241.9|94216.9|42
1653993460000|2022-05-31 10:37:40|94247|94222|94255.5|94230.5|94255.5|94230.5|94246.8|94221.8|41
1653993470000|2022-05-31 10:37:50|94255.2|94230.2|94254.8|94229.8|94259.9|94234.9|94252|94227|36
1653993480000|2022-05-31 10:38:00|94255|94230|94247.3|94222.3|94255|94230|94247|94222|42
1653993490000|2022-05-31 10:38:10|94247.2|94222.2|94237.7|94212.7|94247.2|94222.2|94236.9|94211.9|47
1653993500000|2022-05-31 10:38:20|94238.2|94213.2|94220.2|94195.2|94238.4|94213.4|94216.4|94191.4|58
1653993510000|2022-05-31 10:38:30|94220.6|94195.6|94225.3|94200.3|94225.4|94200.4|94218.3|94193.3|55
1653993520000|2022-05-31 10:38:40|94225.5|94200.5|94237.2|94212.2|94240.9|94215.9|94224.5|94199.5|57
1653993530000|2022-05-31 10:38:50|94236.8|94211.8|94237.6|94212.6|94239.5|94214.5|94230|94205|53
1653993540000|2022-05-31 10:39:00|94237.8|94212.8|94242.5|94217.5|94242.7|94217.7|94236.1|94211.1|59
1653993550000|2022-05-31 10:39:10|94242.3|94217.3|94239.8|94214.8|94246.9|94221.9|94239.3|94214.3|42
1653993560000|2022-05-31 10:39:20|94240.3|94215.3|94240.5|94215.5|94241.5|94216.5|94239.9|94214.9|35
1653993570000|2022-05-31 10:39:30|94241|94216|94226|94201|94241.4|94216.4|94224.3|94199.3|45
1653993580000|2022-05-31 10:39:40|94225.9|94200.9|94226.7|94201.7|94229.8|94204.8|94224.6|94199.6|43
1653993590000|2022-05-31 10:39:50|94226.6|94201.6|94211.8|94186.8|94228.5|94203.5|94210.1|94185.1|52
1653993600000|2022-05-31 10:40:00|94212.3|94187.3|94196.4|94171.4|94212.4|94187.4|94195.2|94170.2|57
1653993610000|2022-05-31 10:40:10|94195.3|94170.3|94193.8|94168.8|94196.1|94171.1|94187.7|94162.7|58
1653993620000|2022-05-31 10:40:20|94193.6|94168.6|94206.7|94181.7|94207.9|94182.9|94191.2|94166.2|55
1653993630000|2022-05-31 10:40:30|94205.2|94180.2|94211.9|94186.9|94215.7|94190.7|94204.1|94179.1|58
1653993640000|2022-05-31 10:40:40|94211.8|94186.8|94223.5|94198.5|94224.9|94199.9|94211.4|94186.4|36
1653993650000|2022-05-31 10:40:50|94223.1|94198.1|94230.2|94205.2|94231.2|94206.2|94220|94195|52
1653993660000|2022-05-31 10:41:00|94230.5|94205.5|94229.5|94204.5|94231.2|94206.2|94229.5|94204.5|31
1653993670000|2022-05-31 10:41:10|94229.1|94204.1|94226.6|94201.6|94229.5|94204.5|94212.7|94187.7|55
1653993680000|2022-05-31 10:41:20|94226.2|94201.2|94225|94200|94226.7|94201.7|94224.3|94199.3|33
1653993690000|2022-05-31 10:41:30|94224.8|94199.8|94222.2|94197.2|94225.4|94200.4|94221.4|94196.4|29
1653993700000|2022-05-31 10:41:40|94222.3|94197.3|94218.3|94193.3|94222.3|94197.3|94217.5|94192.5|54
1653993710000|2022-05-31 10:41:50|94219.4|94194.4|94220.6|94195.6|94220.6|94195.6|94217.5|94192.5|48
1653993720000|2022-05-31 10:42:00|94220.9|94195.9|94215.4|94190.4|94220.9|94195.9|94214.6|94189.6|42
1653993730000|2022-05-31 10:42:10|94215.7|94190.7|94213.3|94188.3|94219.2|94194.2|94211.6|94186.6|50
1653993740000|2022-05-31 10:42:20|94213|94188|94210.3|94185.3|94213.4|94188.4|94208.2|94183.2|30
1653993750000|2022-05-31 10:42:30|94209.7|94184.7|94212.6|94187.6|94222.7|94197.7|94209|94184|55
1653993760000|2022-05-31 10:42:40|94212.7|94187.7|94215.9|94190.9|94218|94193|94212.3|94187.3|45
1653993770000|2022-05-31 10:42:50|94216.6|94191.6|94214.7|94189.7|94217.1|94192.1|94213.9|94188.9|40
1653993780000|2022-05-31 10:43:00|94214.1|94189.1|94218.6|94193.6|94218.6|94193.6|94214|94189|25
1653993790000|2022-05-31 10:43:10|94216.7|94191.7|94221.1|94196.1|94222.7|94197.7|94216.7|94191.7|47
1653993800000|2022-05-31 10:43:20|94220.6|94195.6|94215.6|94190.6|94221.7|94196.7|94214.2|94189.2|32
1653993810000|2022-05-31 10:43:30|94215.8|94190.8|94209|94184|94216|94191|94208.3|94183.3|33
1653993820000|2022-05-31 10:43:40|94209.2|94184.2|94214.4|94189.4|94215.2|94190.2|94209.2|94184.2|43
1653993830000|2022-05-31 10:43:50|94214.3|94189.3|94216.7|94191.7|94217.4|94192.4|94214.1|94189.1|26
1653993840000|2022-05-31 10:44:00|94215.9|94190.9|94219.6|94194.6|94222.1|94197.1|94215.9|94190.9|35
1653993850000|2022-05-31 10:44:10|94219.7|94194.7|94187.8|94162.8|94219.7|94194.7|94187.8|94162.8|48
1653993860000|2022-05-31 10:44:20|94188.4|94163.4|94195.8|94170.8|94199.1|94174.1|94184.6|94159.6|46
1653993870000|2022-05-31 10:44:30|94195.7|94170.7|94193.3|94168.3|94205.1|94180.1|94192.9|94167.9|63
1653993880000|2022-05-31 10:44:40|94193.6|94168.6|94196.2|94171.2|94198|94173|94192.1|94167.1|44
1653993890000|2022-05-31 10:44:50|94197.3|94172.3|94191.8|94166.8|94197.8|94172.8|94191|94166|33
1653993900000|2022-05-31 10:45:00|94191.5|94166.5|94192.2|94167.2|94192.9|94167.9|94186.4|94161.4|45
1653993910000|2022-05-31 10:45:10|94192.4|94167.4|94188.2|94163.2|94192.4|94167.4|94184.5|94159.5|43
1653993920000|2022-05-31 10:45:20|94187.7|94162.7|94197.1|94172.1|94197.1|94172.1|94186.8|94161.8|43
1653993930000|2022-05-31 10:45:30|94195.1|94170.1|94189.1|94164.1|94196.8|94171.8|94186.7|94161.7|40
1653993940000|2022-05-31 10:45:40|94189.3|94164.3|94183|94158|94191.8|94166.8|94180.4|94155.4|36
1653993950000|2022-05-31 10:45:50|94182.8|94157.8|94183.7|94158.7|94183.7|94158.7|94177.4|94152.4|37
1653993960000|2022-05-31 10:46:00|94184.3|94159.3|94193|94168|94193.2|94168.2|94182.8|94157.8|47
1653993970000|2022-05-31 10:46:10|94192.6|94167.6|94179.6|94154.6|94193.2|94168.2|94179.4|94154.4|31
1653993980000|2022-05-31 10:46:20|94178.7|94153.7|94189.6|94164.6|94190.8|94165.8|94176.9|94151.9|59
1653993990000|2022-05-31 10:46:30|94189.1|94164.1|94191.7|94166.7|94192.2|94167.2|94189.1|94164.1|29
1653994000000|2022-05-31 10:46:40|94192.4|94167.4|94195.3|94170.3|94195.3|94170.3|94191.8|94166.8|41
1653994010000|2022-05-31 10:46:50|94194.9|94169.9|94204.8|94179.8|94205.8|94180.8|94194.9|94169.9|38
1653994020000|2022-05-31 10:47:00|94204.9|94179.9|94213.8|94188.8|94217.2|94192.2|94204.3|94179.3|55
1653994030000|2022-05-31 10:47:10|94214.4|94189.4|94231.4|94206.4|94231.9|94206.9|94213.1|94188.1|53
1653994040000|2022-05-31 10:47:20|94231.2|94206.2|94240.7|94215.7|94242.8|94217.8|94228.7|94203.7|54
1653994050000|2022-05-31 10:47:30|94240.4|94215.4|94245.5|94220.5|94246.1|94221.1|94238.5|94213.5|50
1653994060000|2022-05-31 10:47:40|94245.1|94220.1|94246.9|94221.9|94246.9|94221.9|94243.6|94218.6|40
1653994070000|2022-05-31 10:47:50|94246.7|94221.7|94229.5|94204.5|94253.3|94228.3|94229.5|94204.5|53
1653994080000|2022-05-31 10:48:00|94229.3|94204.3|94229.7|94204.7|94231.2|94206.2|94227.9|94202.9|39
1653994090000|2022-05-31 10:48:10|94229.6|94204.6|94237.9|94212.9|94240.5|94215.5|94229.1|94204.1|30
1653994100000|2022-05-31 10:48:20|94237.1|94212.1|94233.3|94208.3|94239.6|94214.6|94231.9|94206.9|47
1653994110000|2022-05-31 10:48:30|94233.4|94208.4|94233.8|94208.8|94234.4|94209.4|94231.5|94206.5|39
1653994120000|2022-05-31 10:48:40|94233.6|94208.6|94224.7|94199.7|94234.4|94209.4|94221|94196|39
1653994130000|2022-05-31 10:48:50|94224.4|94199.4|94226|94201|94227.4|94202.4|94223.3|94198.3|41
1653994140000|2022-05-31 10:49:00|94225.5|94200.5|94208.9|94183.9|94226.5|94201.5|94208.9|94183.9|54
1653994150000|2022-05-31 10:49:10|94208.7|94183.7|94203.7|94178.7|94209|94184|94201.6|94176.6|34
1653994160000|2022-05-31 10:49:20|94202.8|94177.8|94207.4|94182.4|94207.4|94182.4|94202.1|94177.1|45
1653994170000|2022-05-31 10:49:30|94206.6|94181.6|94198.2|94173.2|94209.3|94184.3|94197.7|94172.7|44
1653994180000|2022-05-31 10:49:40|94198.3|94173.3|94204.1|94179.1|94205.9|94180.9|94192.3|94167.3|58
1653994190000|2022-05-31 10:49:50|94204.5|94179.5|94208|94183|94209|94184|94204.5|94179.5|40
1653994200000|2022-05-31 10:50:00|94208.2|94183.2|94242|94217|94242|94217|94208.2|94183.2|64
1653994210000|2022-05-31 10:50:10|94241.8|94216.8|94256.8|94231.8|94258.1|94233.1|94241.8|94216.8|63
1653994220000|2022-05-31 10:50:20|94257.2|94232.2|94262.3|94237.3|94264.2|94239.2|94254.7|94229.7|67
1653994230000|2022-05-31 10:50:30|94261.2|94236.2|94262.6|94237.6|94263.8|94238.8|94253.7|94228.7|69
1653994240000|2022-05-31 10:50:40|94267.8|94242.8|94269|94244|94272.7|94247.7|94261.6|94236.6|66
1653994250000|2022-05-31 10:50:50|94268.8|94243.8|94246.7|94221.7|94268.8|94243.8|94246.3|94221.3|70
1653994260000|2022-05-31 10:51:00|94246.1|94221.1|94263.9|94238.9|94267.7|94242.7|94245.1|94220.1|59
1653994270000|2022-05-31 10:51:10|94264.2|94239.2|94269.5|94244.5|94272.8|94247.8|94261.8|94236.8|54
1653994280000|2022-05-31 10:51:20|94270|94245|94297.2|94272.2|94297.2|94272.2|94269.8|94244.8|68
1653994290000|2022-05-31 10:51:30|94297|94272|94322.9|94297.9|94322.9|94297.9|94289.7|94264.7|72
1653994300000|2022-05-31 10:51:40|94323.3|94298.3|94326.6|94301.6|94333.5|94308.5|94318.4|94293.4|68
1653994310000|2022-05-31 10:51:50|94326|94301|94328.1|94303.1|94334.8|94309.8|94317.8|94292.8|70
1653994320000|2022-05-31 10:52:00|94329.8|94304.8|94327.4|94302.4|94343.5|94318.5|94323.8|94298.8|74
1653994330000|2022-05-31 10:52:10|94325.2|94300.2|94315.5|94290.5|94327.6|94302.6|94302|94277|71
1653994340000|2022-05-31 10:52:20|94316.1|94291.1|94310.6|94285.6|94320.2|94295.2|94310.6|94285.6|61
1653994350000|2022-05-31 10:52:30|94310.4|94285.4|94323.3|94298.3|94324.5|94299.5|94305.4|94280.4|66
1653994360000|2022-05-31 10:52:40|94323.8|94298.8|94340.6|94315.6|94340.8|94315.8|94321.8|94296.8|64
1653994370000|2022-05-31 10:52:50|94340.9|94315.9|94349.9|94324.9|94351.8|94326.8|94338.3|94313.3|55
1653994380000|2022-05-31 10:53:00|94349.8|94324.8|94358.4|94333.4|94360.3|94335.3|94344|94319|68
1653994390000|2022-05-31 10:53:10|94359.1|94334.1|94363.8|94338.8|94368.8|94343.8|94346.9|94321.9|74
1653994400000|2022-05-31 10:53:20|94362.5|94337.5|94374.5|94349.5|94374.8|94349.8|94342.8|94317.8|71
1653994410000|2022-05-31 10:53:30|94377.2|94352.2|94391.2|94366.2|94391.2|94366.2|94375.9|94350.9|67
1653994420000|2022-05-31 10:53:40|94391.1|94366.1|94404.6|94379.6|94408.7|94383.7|94377.6|94352.6|77
1653994430000|2022-05-31 10:53:50|94404.4|94379.4|94399.9|94374.9|94404.4|94379.4|94388.8|94363.8|73
1653994440000|2022-05-31 10:54:00|94399.4|94374.4|94392|94367|94402.9|94377.9|94391.9|94366.9|73
1653994450000|2022-05-31 10:54:10|94392.4|94367.4|94394.4|94369.4|94410.6|94385.6|94392.4|94367.4|73
1653994460000|2022-05-31 10:54:20|94394.7|94369.7|94395.4|94370.4|94398.6|94373.6|94379.1|94354.1|76
1653994470000|2022-05-31 10:54:30|94392.5|94367.5|94390.5|94365.5|94398.7|94373.7|94381.4|94356.4|74
1653994480000|2022-05-31 10:54:40|94388.2|94363.2|94394.2|94369.2|94402.6|94377.6|94385.5|94360.5|67
1653994490000|2022-05-31 10:54:50|94392.7|94367.7|94389.6|94364.6|94392.7|94367.7|94377|94352|71
1653994500000|2022-05-31 10:55:00|94391|94366|94403.4|94378.4|94407.2|94382.2|94381.2|94356.2|75
1653994510000|2022-05-31 10:55:10|94403.2|94378.2|94383.9|94358.9|94403.4|94378.4|94376.4|94351.4|75
1653994520000|2022-05-31 10:55:20|94381.2|94356.2|94367.8|94342.8|94384|94359|94363.2|94338.2|71
1653994530000|2022-05-31 10:55:30|94367.6|94342.6|94356.1|94331.1|94367.6|94342.6|94346.6|94321.6|72
1653994540000|2022-05-31 10:55:40|94359.2|94334.2|94368.7|94343.7|94373.4|94348.4|94358|94333|74
1653994550000|2022-05-31 10:55:50|94368.9|94343.9|94345.3|94320.3|94373.6|94348.6|94343.6|94318.6|70
1653994560000|2022-05-31 10:56:00|94346.2|94321.2|94337.6|94312.6|94353.6|94328.6|94337.6|94312.6|72
1653994570000|2022-05-31 10:56:10|94337.8|94312.8|94322|94297|94338|94313|94320|94295|75
1653994580000|2022-05-31 10:56:20|94319|94294|94344.3|94319.3|94346.6|94321.6|94317.3|94292.3|78
1653994590000|2022-05-31 10:56:30|94347|94322|94385.4|94360.4|94385.5|94360.5|94345.2|94320.2|76
1653994600000|2022-05-31 10:56:40|94385.6|94360.6|94412.6|94387.6|94413.9|94388.9|94385.6|94360.6|76
1653994610000|2022-05-31 10:56:50|94412.1|94387.1|94400.9|94375.9|94431.4|94406.4|94398.5|94373.5|79
1653994620000|2022-05-31 10:57:00|94402.6|94377.6|94408.1|94383.1|94417.2|94392.2|94397.5|94372.5|79
1653994630000|2022-05-31 10:57:10|94407.2|94382.2|94436.6|94411.6|94436.6|94411.6|94401.7|94376.7|75
1653994640000|2022-05-31 10:57:20|94439.7|94414.7|94427.3|94402.3|94458.8|94433.8|94427.3|94402.3|73
1653994650000|2022-05-31 10:57:30|94429|94404|94469.9|94444.9|94470|94445|94427.5|94402.5|78
1653994660000|2022-05-31 10:57:40|94470.3|94445.3|94464.2|94439.2|94475.3|94450.3|94461.9|94436.9|78
1653994670000|2022-05-31 10:57:50|94463.9|94438.9|94461.2|94436.2|94480.8|94455.8|94456.2|94431.2|77
1653994680000|2022-05-31 10:58:00|94461|94436|94467.6|94442.6|94468|94443|94453|94428|75
1653994690000|2022-05-31 10:58:10|94466.4|94441.4|94437.2|94412.2|94470.7|94445.7|94437.1|94412.1|75
1653994700000|2022-05-31 10:58:20|94435|94410|94424.6|94399.6|94437.8|94412.8|94418.1|94393.1|71
1653994710000|2022-05-31 10:58:30|94424.4|94399.4|94427.1|94402.1|94430.5|94405.5|94410.8|94385.8|70
1653994720000|2022-05-31 10:58:40|94428.8|94403.8|94388.1|94363.1|94432.5|94407.5|94374.4|94349.4|76
1653994730000|2022-05-31 10:58:50|94387|94362|94384.9|94359.9|94387.1|94362.1|94370.7|94345.7|74
1653994740000|2022-05-31 10:59:00|94386.9|94361.9|94403.9|94378.9|94407.3|94382.3|94383.9|94351.5|70
1653994750000|2022-05-31 10:59:10|94403.6|94378.6|94415.4|94390.4|94416.6|94391.6|94389.9|94364.9|79
1653994760000|2022-05-31 10:59:20|94417.1|94392.1|94409.2|94384.2|94427.6|94402.6|94402.7|94377.7|75
1653994770000|2022-05-31 10:59:30|94409.5|94384.5|94399.2|94374.2|94411.5|94386.5|94396.6|94371.6|76
1653994780000|2022-05-31 10:59:40|94401.5|94376.5|94404|94379|94414.9|94389.9|94399.5|94374.5|73
1653994790000|2022-05-31 10:59:50|94406.4|94381.4|94396|94371|94408.6|94383.6|94396|94371|69
1653994800000|2022-05-31 11:00:00|94395.8|94370.8|94393|94368|94395.8|94370.8|94374.8|94349.8|76
1653994810000|2022-05-31 11:00:10|94393.1|94368.1|94381.2|94356.2|94393.1|94368.1|94369|94344|74
1653994820000|2022-05-31 11:00:20|94381.5|94356.5|94376.6|94351.6|94386.6|94361.6|94367.5|94342.5|76
1653994830000|2022-05-31 11:00:30|94375.3|94350.3|94374.7|94349.7|94388.7|94363.7|94367.4|94342.4|77
1653994840000|2022-05-31 11:00:40|94374.5|94349.5|94364.1|94339.1|94377|94352|94364.1|94339.1|73
1653994850000|2022-05-31 11:00:50|94364.6|94339.6|94392.5|94367.5|94393.2|94368.2|94362|94337|78
1653994860000|2022-05-31 11:01:00|94392.3|94367.3|94395.8|94370.8|94401.7|94376.7|94389.9|94364.9|72
1653994870000|2022-05-31 11:01:10|94395.6|94370.6|94389|94364|94400.8|94375.8|94381.5|94356.5|77
1653994880000|2022-05-31 11:01:20|94390.7|94365.7|94409.4|94384.4|94409.4|94384.4|94386.5|94361.5|70
1653994890000|2022-05-31 11:01:30|94411.1|94386.1|94404.7|94379.7|94421.4|94396.4|94396.5|94371.5|75
1653994900000|2022-05-31 11:01:40|94404.3|94379.3|94406|94381|94406.8|94381.8|94393.6|94368.6|72
1653994910000|2022-05-31 11:01:50|94408.4|94383.4|94403.1|94378.1|94416.9|94391.9|94397.7|94372.7|73
1653994920000|2022-05-31 11:02:00|94402.8|94377.8|94396.7|94371.7|94407.9|94382.9|94386.6|94361.6|76
1653994930000|2022-05-31 11:02:10|94395.2|94370.2|94398.4|94373.4|94400.8|94375.8|94391|94366|72
1653994940000|2022-05-31 11:02:20|94398.7|94373.7|94402.1|94377.1|94415.8|94390.8|94391.9|94366.9|75
1653994950000|2022-05-31 11:02:30|94401.7|94376.7|94396|94371|94403.4|94378.4|94393.8|94368.8|63
1653994960000|2022-05-31 11:02:40|94396.1|94371.1|94395.7|94370.7|94398|94373|94387.1|94362.1|67
1653994970000|2022-05-31 11:02:50|94392.7|94367.7|94394.7|94369.7|94394.7|94369.7|94379|94354|66
1653994980000|2022-05-31 11:03:00|94397.5|94372.5|94409.7|94384.7|94412.1|94387.1|94397.5|94372.5|67
1653994990000|2022-05-31 11:03:10|94407.9|94382.9|94411.8|94386.8|94414.3|94389.3|94407.9|94382.9|68
1653995000000|2022-05-31 11:03:20|94411.9|94386.9|94413.6|94388.6|94417.2|94392.2|94410.7|94385.7|69
1653995010000|2022-05-31 11:03:30|94413.7|94388.7|94410.7|94385.7|94418.5|94393.5|94410.7|94385.7|63
1653995020000|2022-05-31 11:03:40|94410.5|94385.5|94391.5|94366.5|94412.2|94387.2|94388.9|94363.9|54
1653995030000|2022-05-31 11:03:50|94391.9|94366.9|94412.4|94387.4|94413.5|94388.5|94389.3|94364.3|53
1653995040000|2022-05-31 11:04:00|94414|94389|94410|94385|94414.1|94389.1|94409.7|94384.7|55
1653995050000|2022-05-31 11:04:10|94409.5|94384.5|94415.9|94390.9|94416.5|94391.5|94408.7|94383.7|58
1653995060000|2022-05-31 11:04:20|94417.3|94392.3|94414.5|94389.5|94422.7|94397.7|94413|94388|55
1653995070000|2022-05-31 11:04:30|94415.3|94390.3|94409.2|94384.2|94416.6|94391.6|94407.4|94382.4|61
1653995080000|2022-05-31 11:04:40|94409.4|94384.4|94411.6|94386.6|94415.9|94390.9|94409.1|94384.1|54
1653995090000|2022-05-31 11:04:50|94410|94385|94389.3|94364.3|94410|94385|94385.6|94360.6|70
1653995100000|2022-05-31 11:05:00|94389.2|94364.2|94376.9|94351.9|94394|94369|94375.3|94350.3|63
1653995110000|2022-05-31 11:05:10|94376.7|94351.7|94382.6|94357.6|94382.6|94357.6|94373.2|94348.2|47
1653995120000|2022-05-31 11:05:20|94385.3|94360.3|94395.9|94370.9|94417.2|94378.9|94384.1|94359.1|69
1653995130000|2022-05-31 11:05:30|94395|94370|94405.3|94380.3|94418.7|94391.9|94394.4|94367.7|68
1653995140000|2022-05-31 11:05:40|94405.2|94380.2|94405.8|94380.8|94407.7|94382.7|94403.4|94378.4|39
1653995150000|2022-05-31 11:05:50|94406.3|94381.3|94406.2|94381.2|94407.3|94382.3|94403.8|94378.8|47
1653995160000|2022-05-31 11:06:00|94406.3|94381.3|94384.8|94359.8|94407.2|94382.2|94384.6|94359.6|46
1653995170000|2022-05-31 11:06:10|94386.9|94361.9|94394.2|94369.2|94396.4|94371.4|94386.9|94361.9|57
1653995180000|2022-05-31 11:06:20|94394.3|94369.3|94389.1|94364.1|94398.7|94373.7|94387.6|94362.6|54
1653995190000|2022-05-31 11:06:30|94389.5|94364.5|94385.7|94360.7|94392.6|94367.6|94381.4|94356.4|62
1653995200000|2022-05-31 11:06:40|94384.9|94359.9|94373.4|94348.4|94384.9|94359.9|94370.9|94345.9|56
1653995210000|2022-05-31 11:06:50|94373.3|94348.3|94366.8|94341.8|94381|94356|94364|94339|64
1653995220000|2022-05-31 11:07:00|94367.3|94342.3|94356.4|94331.4|94369.3|94344.3|94356.4|94331.4|38
1653995230000|2022-05-31 11:07:10|94355.9|94330.9|94352.8|94327.8|94372|94331|94346.4|94304|59
1653995240000|2022-05-31 11:07:20|94350.9|94325.9|94361.3|94336.3|94366.2|94341.2|94347.7|94322.7|64
1653995250000|2022-05-31 11:07:30|94362.2|94337.2|94379|94354|94380.7|94355.7|94361|94336|52
1653995260000|2022-05-31 11:07:40|94379.2|94354.2|94379.2|94354.2|94387.1|94362.1|94378.6|94353.6|52
1653995270000|2022-05-31 11:07:50|94379.5|94354.5|94364.6|94339.6|94380|94355|94364.4|94339.4|50
1653995280000|2022-05-31 11:08:00|94366.3|94341.3|94366.7|94341.7|94372.9|94347.9|94362.3|94337.3|60
1653995290000|2022-05-31 11:08:10|94366.8|94341.8|94361.2|94336.2|94369.4|94344.4|94350.8|94325.8|59
1653995300000|2022-05-31 11:08:20|94360.8|94335.8|94366.9|94341.9|94368.9|94343.9|94358.4|94333.4|46
1653995310000|2022-05-31 11:08:30|94366.7|94341.7|94356.6|94331.6|94366.8|94341.8|94356.6|94331.6|55
1653995320000|2022-05-31 11:08:40|94356.5|94331.5|94360.3|94335.3|94363.6|94338.6|94356|94331|62
1653995330000|2022-05-31 11:08:50|94360.2|94335.2|94350.9|94325.9|94360.5|94335.5|94348.8|94323.8|64
1653995340000|2022-05-31 11:09:00|94351.1|94326.1|94351.9|94326.9|94352.8|94327.8|94346.7|94321.7|60
1653995350000|2022-05-31 11:09:10|94351.8|94326.8|94353.7|94328.7|94356.3|94331.3|94350.2|94325.2|43
1653995360000|2022-05-31 11:09:20|94353.6|94328.6|94365.2|94340.2|94368.3|94343.3|94352.9|94327.9|59
1653995370000|2022-05-31 11:09:30|94365.3|94340.3|94367.4|94342.4|94371.6|94346.6|94364|94339|47
1653995380000|2022-05-31 11:09:40|94367.3|94342.3|94367.1|94342.1|94370|94345|94365.3|94340.3|35
1653995390000|2022-05-31 11:09:50|94367.3|94342.3|94368.3|94343.3|94371.1|94346.1|94367.2|94342.2|36
1653995400000|2022-05-31 11:10:00|94367.7|94342.7|94400.3|94375.3|94411.8|94378.9|94367.2|94342.2|58
1653995410000|2022-05-31 11:10:10|94399.4|94374.4|94384.2|94359.2|94399.4|94374.4|94382|94357|59
1653995420000|2022-05-31 11:10:20|94384.4|94359.4|94371.8|94346.8|94388.2|94363.2|94371.8|94346.8|59
1653995430000|2022-05-31 11:10:30|94371.9|94346.9|94361.8|94336.8|94372.4|94347.4|94351|94326|67
1653995440000|2022-05-31 11:10:40|94361.2|94336.2|94358.5|94333.5|94368.8|94343.8|94356.2|94331.2|70
1653995450000|2022-05-31 11:10:50|94359.2|94334.2|94355|94330|94361.4|94336.4|94353.1|94328.1|68
1653995460000|2022-05-31 11:11:00|94356.7|94331.7|94359.2|94334.2|94360|94335|94352.2|94327.2|66
1653995470000|2022-05-31 11:11:10|94358|94333|94363.8|94338.8|94363.8|94338.8|94356.8|94331.8|54
1653995480000|2022-05-31 11:11:20|94361.3|94336.3|94369.1|94344.1|94395|94356.5|94360.3|94335.3|70
1653995490000|2022-05-31 11:11:30|94369.5|94344.5|94361.7|94336.7|94371.9|94346.9|94359.4|94334.4|61
1653995500000|2022-05-31 11:11:40|94360.8|94335.8|94363.2|94338.2|94365.2|94340.2|94358.5|94333.5|43
1653995510000|2022-05-31 11:11:50|94362.6|94337.6|94354.6|94329.6|94363.2|94338.2|94353.8|94328.8|53
1653995520000|2022-05-31 11:12:00|94354.1|94329.1|94359.8|94334.8|94360.2|94335.2|94354.1|94329.1|42
1653995530000|2022-05-31 11:12:10|94359.9|94334.9|94354.7|94329.7|94361.2|94336.2|94354.7|94329.7|49
1653995540000|2022-05-31 11:12:20|94354.9|94329.9|94362.4|94337.4|94362.8|94337.8|94353.4|94328.4|40
1653995550000|2022-05-31 11:12:30|94362.7|94337.7|94362|94337|94365.8|94340.8|94358.8|94333.8|56
1653995560000|2022-05-31 11:12:40|94362.8|94337.8|94357.5|94332.5|94366.7|94337.8|94352.8|94316.7|46
1653995570000|2022-05-31 11:12:50|94358.3|94333.3|94360.4|94335.4|94363.4|94338.4|94358.3|94333.3|52
1653995580000|2022-05-31 11:13:00|94357.5|94332.5|94363.3|94338.3|94363.3|94338.3|94355.3|94330.3|45
1653995590000|2022-05-31 11:13:10|94362.6|94337.6|94348.1|94323.1|94363.3|94338.3|94348.1|94323.1|47
1653995600000|2022-05-31 11:13:20|94348|94323|94346|94321|94354.3|94329.3|94345.5|94320.5|56
1653995610000|2022-05-31 11:13:30|94345.9|94320.9|94344.6|94319.6|94347.4|94322.4|94340.4|94315.4|40
1653995620000|2022-05-31 11:13:40|94344|94319|94352.5|94327.5|94352.8|94327.8|94341.5|94316.5|55
1653995630000|2022-05-31 11:13:50|94352.2|94327.2|94346.4|94321.4|94355.4|94330.4|94340.8|94315.8|63
1653995640000|2022-05-31 11:14:00|94347.2|94322.2|94342.4|94317.4|94347.6|94322.6|94341.1|94316.1|45
1653995650000|2022-05-31 11:14:10|94342.1|94317.1|94345.2|94320.2|94346.6|94321.6|94342.1|94317.1|42
1653995660000|2022-05-31 11:14:20|94344.6|94319.6|94341.2|94316.2|94348.3|94323.3|94335.5|94310.5|62
1653995670000|2022-05-31 11:14:30|94340.7|94315.7|94333.1|94308.1|94342.8|94317.8|94332.1|94307.1|39
1653995680000|2022-05-31 11:14:40|94333.6|94308.6|94337.2|94312.2|94342.8|94317.8|94332.4|94307.4|49
1653995690000|2022-05-31 11:14:50|94337.1|94312.1|94307.7|94282.7|94337.9|94312.9|94307.1|94269.1|63
1653995700000|2022-05-31 11:15:00|94308.7|94283.7|94319.4|94294.4|94319.6|94294.6|94301.7|94276.7|61
1653995710000|2022-05-31 11:15:10|94319.5|94294.5|94309.3|94284.3|94319.9|94294.9|94309.3|94284.3|43
1653995720000|2022-05-31 11:15:20|94313.9|94288.9|94327.1|94302.1|94328.3|94303.3|94310.7|94285.7|67
1653995730000|2022-05-31 11:15:30|94348.2|94298.2|94323.9|94298.9|94348.2|94310.1|94320.6|94295.6|64
1653995740000|2022-05-31 11:15:40|94324.6|94299.6|94330.6|94305.6|94331.3|94306.3|94322|94297|54
1653995750000|2022-05-31 11:15:50|94331.6|94306.6|94328|94303|94332.8|94307.8|94322.5|94297.5|57
1653995760000|2022-05-31 11:16:00|94323.3|94298.3|94324.8|94299.8|94325.8|94300.8|94318.6|94293.6|57
1653995770000|2022-05-31 11:16:10|94324.9|94299.9|94314.8|94289.8|94326.8|94301.8|94313.9|94288.9|61
1653995780000|2022-05-31 11:16:20|94314.6|94289.6|94299.9|94274.9|94318|94293|94299.1|94274.1|67
1653995790000|2022-05-31 11:16:30|94299.1|94274.1|94296.8|94271.8|94299.8|94274.8|94288.1|94263.1|62
1653995800000|2022-05-31 11:16:40|94297|94272|94292.6|94267.6|94298.8|94273.8|94291.2|94266.2|67
1653995810000|2022-05-31 11:16:50|94294|94269|94295.2|94270.2|94303.8|94278.8|94293.2|94268.2|57
1653995820000|2022-05-31 11:17:00|94295.6|94270.6|94273.9|94248.9|94295.6|94270.6|94273.9|94248.9|68
1653995830000|2022-05-31 11:17:10|94274|94249|94289.3|94264.3|94290.5|94265.5|94270.1|94245.1|60
1653995840000|2022-05-31 11:17:20|94289.6|94264.6|94302.3|94277.3|94306.7|94281.7|94289.6|94264.6|61
1653995850000|2022-05-31 11:17:30|94301.9|94276.9|94304.7|94279.7|94308.3|94283.3|94301.9|94276.9|40
1653995860000|2022-05-31 11:17:40|94304.5|94279.5|94307.7|94282.7|94332|94298.2|94304.1|94279.1|54
1653995870000|2022-05-31 11:17:50|94307.6|94282.6|94296.6|94271.6|94309.9|94284.9|94296.6|94271.6|64
1653995880000|2022-05-31 11:18:00|94296.4|94271.4|94310.8|94285.8|94313.1|94288.1|94296.4|94271.4|62
1653995890000|2022-05-31 11:18:10|94311.8|94286.8|94309.5|94284.5|94320.7|94295.7|94309.5|94284.5|68
1653995900000|2022-05-31 11:18:20|94309.2|94284.2|94323.8|94298.8|94325.1|94300.1|94308.6|94283.6|56
1653995910000|2022-05-31 11:18:30|94323.3|94298.3|94304.7|94279.7|94323.3|94298.3|94304.4|94279.4|55
1653995920000|2022-05-31 11:18:40|94305.1|94280.1|94319|94294|94320|94295|94303.3|94278.3|42
1653995930000|2022-05-31 11:18:50|94319.4|94294.4|94320.9|94295.9|94325.9|94300.9|94318.7|94293.7|57
1653995940000|2022-05-31 11:19:00|94321|94296|94309.2|94284.2|94321.8|94296.8|94308.6|94283.6|45
1653995950000|2022-05-31 11:19:10|94309.5|94284.5|94312.2|94287.2|94312.9|94287.9|94307.7|94282.7|39
1653995960000|2022-05-31 11:19:20|94312.1|94287.1|94314.3|94289.3|94317.6|94292.6|94311.3|94286.3|44
1653995970000|2022-05-31 11:19:30|94310.2|94285.2|94330.7|94305.7|94332.4|94307.4|94310.2|94285.2|52
1653995980000|2022-05-31 11:19:40|94331.3|94306.3|94337.2|94312.2|94339.5|94314.5|94331.1|94306.1|52
1653995990000|2022-05-31 11:19:50|94336.2|94311.2|94333|94308|94343.1|94318.1|94332.8|94307.8|59
1653996000000|2022-05-31 11:20:00|94333.9|94308.9|94354.2|94329.2|94356.9|94331.9|94333.7|94308.7|68
1653996010000|2022-05-31 11:20:10|94353.5|94328.5|94338.5|94313.5|94353.5|94328.5|94331|94306|65
1653996020000|2022-05-31 11:20:20|94339.4|94314.4|94323.7|94298.7|94344.7|94319.7|94323.7|94298.7|67
1653996030000|2022-05-31 11:20:30|94322.6|94297.6|94317.7|94292.7|94323.4|94298.4|94315.3|94290.3|49
1653996040000|2022-05-31 11:20:40|94318.1|94293.1|94314.1|94289.1|94321.7|94296.7|94312.7|94287.7|54
1653996050000|2022-05-31 11:20:50|94314.2|94289.2|94314.4|94289.4|94316.7|94291.7|94314.2|94289.2|47
1653996060000|2022-05-31 11:21:00|94315.1|94290.1|94329.6|94304.6|94330.1|94305.1|94310.6|94285.6|71
1653996070000|2022-05-31 11:21:10|94332.5|94307.5|94358.7|94333.7|94375.7|94334.1|94332.5|94307.5|68
1653996080000|2022-05-31 11:21:20|94359.2|94334.2|94353.9|94328.9|94360.1|94335.1|94348.2|94323.2|56
1653996090000|2022-05-31 11:21:30|94353.8|94328.8|94352.7|94327.7|94355.2|94330.2|94350.5|94325.5|50
1653996100000|2022-05-31 11:21:40|94353|94328|94357.5|94332.5|94360.2|94335.2|94353|94328|58
1653996110000|2022-05-31 11:21:50|94357.4|94332.4|94366.9|94341.9|94368.5|94343.5|94356|94331|52
1653996120000|2022-05-31 11:22:00|94367|94342|94366.6|94341.6|94367.9|94342.9|94364.3|94339.3|47
1653996130000|2022-05-31 11:22:10|94367.5|94342.5|94366.3|94341.3|94370|94345|94364.5|94339.5|59
1653996140000|2022-05-31 11:22:20|94365.8|94340.8|94374.9|94349.9|94375|94350|94364.2|94339.2|75
1653996150000|2022-05-31 11:22:30|94375.7|94350.7|94375.7|94350.7|94376.5|94351.5|94371.7|94346.7|65
1653996160000|2022-05-31 11:22:40|94374.9|94349.9|94376.5|94351.5|94377.8|94352.8|94372|94347|49
1653996170000|2022-05-31 11:22:50|94377.5|94352.5|94375.5|94350.5|94378|94353|94372.9|94347.9|49
1653996180000|2022-05-31 11:23:00|94375.4|94350.4|94381.8|94356.8|94384.6|94359.6|94375.2|94350.2|58
1653996190000|2022-05-31 11:23:10|94382.2|94357.2|94382.4|94357.4|94385|94360|94379|94354|48
1653996200000|2022-05-31 11:23:20|94382.3|94357.3|94382.4|94357.4|94384.6|94359.6|94381.6|94356.6|50
1653996210000|2022-05-31 11:23:30|94382.2|94357.2|94409.6|94384.6|94412.6|94387.6|94381.8|94356.8|58
1653996220000|2022-05-31 11:23:40|94410.2|94385.2|94401|94376|94411.2|94386.2|94401|94376|60
1653996230000|2022-05-31 11:23:50|94401.2|94376.2|94376.6|94351.6|94402.9|94377.9|94374.9|94349.9|56
1653996240000|2022-05-31 11:24:00|94377.2|94352.2|94381.4|94356.4|94381.6|94356.6|94374|94349|62
1653996250000|2022-05-31 11:24:10|94381.2|94356.2|94393.8|94368.8|94394.4|94369.4|94378.4|94353.4|50
1653996260000|2022-05-31 11:24:20|94398.4|94373.4|94390.1|94365.1|94403.2|94378.2|94390.1|94365.1|63
1653996270000|2022-05-31 11:24:30|94390.3|94365.3|94395.1|94370.1|94395.8|94370.8|94384.3|94359.3|69
1653996280000|2022-05-31 11:24:40|94396.1|94371.1|94397.5|94372.5|94405.7|94380.7|94393.2|94368.2|65
1653996290000|2022-05-31 11:24:50|94397.7|94372.7|94402.1|94377.1|94402.1|94377.1|94395.7|94370.7|35
1653996300000|2022-05-31 11:25:00|94401.4|94376.4|94400.5|94375.5|94402.7|94377.7|94395.9|94370.9|57
1653996310000|2022-05-31 11:25:10|94401.1|94376.1|94403.8|94378.8|94406.2|94381.2|94400.5|94375.5|45
1653996320000|2022-05-31 11:25:20|94406|94381|94395.1|94370.1|94406|94381|94393.1|94368.1|53
1653996330000|2022-05-31 11:25:30|94395.3|94370.3|94391.1|94366.1|94395.3|94370.3|94390|94365|49
1653996340000|2022-05-31 11:25:40|94391.2|94366.2|94359.1|94334.1|94391.2|94366.2|94357.9|94332.9|62
1653996350000|2022-05-31 11:25:50|94359.5|94334.5|94357.5|94332.5|94362.5|94337.5|94356.2|94331.2|50
1653996360000|2022-05-31 11:26:00|94356.6|94331.6|94350.7|94325.7|94357|94332|94349.3|94324.3|53
1653996370000|2022-05-31 11:26:10|94350.6|94325.6|94348.2|94323.2|94363.5|94330.4|94341.2|94307.3|63
1653996380000|2022-05-31 11:26:20|94348.4|94323.4|94351.4|94326.4|94355.8|94330.8|94347.1|94322.1|53
1653996390000|2022-05-31 11:26:30|94351.1|94326.1|94344.1|94319.1|94351.5|94326.5|94341.3|94316.3|36
1653996400000|2022-05-31 11:26:40|94343.5|94318.5|94349.3|94324.3|94351.4|94326.4|94332.9|94307.9|45
1653996410000|2022-05-31 11:26:50|94347.3|94322.3|94345.9|94295.9|94354.8|94329.8|94328.7|94294.5|42
1653996420000|2022-05-31 11:27:00|94332.8|94307.8|94325.6|94300.6|94344.9|94308.4|94321.4|94294.9|43
1653996430000|2022-05-31 11:27:10|94325.4|94300.4|94344.9|94319.9|94352.2|94319.9|94325.4|94300.4|49
1653996440000|2022-05-31 11:27:20|94344.5|94319.5|94345.9|94320.9|94347.9|94322.9|94340.4|94315.4|58
1653996450000|2022-05-31 11:27:30|94345.8|94320.8|94345.6|94320.6|94346.6|94321.6|94344.9|94319.9|35
1653996460000|2022-05-31 11:27:40|94345.1|94320.1|94335.9|94310.9|94347.5|94322.5|94335.9|94310.9|35
1653996470000|2022-05-31 11:27:50|94335.6|94310.6|94333.2|94308.2|94338.4|94313.4|94330.6|94305.6|52
1653996480000|2022-05-31 11:28:00|94333.1|94308.1|94330.3|94305.3|94337.1|94312.1|94329.7|94304.7|43
1653996490000|2022-05-31 11:28:10|94330.1|94305.1|94332|94307|94332.9|94307.9|94326.4|94301.4|31
1653996500000|2022-05-31 11:28:20|94331|94306|94325.5|94300.5|94335.2|94310.2|94323.8|94298.8|52
1653996510000|2022-05-31 11:28:30|94326.7|94301.7|94326.5|94301.5|94331.3|94306.3|94319.4|94294.4|58
1653996520000|2022-05-31 11:28:40|94326|94301|94327.8|94302.8|94330.2|94305.2|94323|94298|56
1653996530000|2022-05-31 11:28:50|94333.5|94308.5|94340.1|94315.1|94355.9|94318.7|94328.5|94303.5|61
1653996540000|2022-05-31 11:29:00|94339|94314|94329.9|94304.9|94339|94314|94325.6|94300.6|64
1653996550000|2022-05-31 11:29:10|94330.6|94305.6|94341.7|94316.7|94353.9|94317.2|94326.7|94301.7|63
1653996560000|2022-05-31 11:29:20|94341.5|94316.5|94351.6|94326.6|94356.6|94331|94340.2|94302.9|60
1653996570000|2022-05-31 11:29:30|94351|94326|94386.2|94336.2|94386.2|94348.4|94351|94322.3|71
1653996580000|2022-05-31 11:29:40|94374.9|94349.9|94353.9|94328.9|94382.3|94349.9|94353.4|94321|69
1653996590000|2022-05-31 11:29:50|94355|94330|94347.2|94322.2|94374.1|94339.3|94346.2|94309.5|63
1653996600000|2022-05-31 11:30:00|94348.7|94323.7|94345.1|94320.1|94352|94327|94344.9|94319.9|60
1653996610000|2022-05-31 11:30:10|94345.5|94320.5|94339.5|94314.5|94345.5|94320.5|94335.5|94310.5|61
1653996620000|2022-05-31 11:30:20|94340|94315|94347.2|94322.2|94365.6|94340.6|94340|94310.1|59
1653996630000|2022-05-31 11:30:30|94346.6|94321.6|94342.4|94317.4|94348.1|94323.1|94341.1|94316.1|48
1653996640000|2022-05-31 11:30:40|94341|94316|94343.9|94318.9|94346.4|94321.4|94340.5|94315.5|37
1653996650000|2022-05-31 11:30:50|94343.6|94318.6|94340.6|94315.6|94343.9|94318.9|94340|94315|32
1653996660000|2022-05-31 11:31:00|94340.8|94315.8|94324.9|94299.9|94344.1|94319.1|94324.2|94286.8|59
1653996670000|2022-05-31 11:31:10|94325.2|94300.2|94292.4|94267.4|94327|94302|94290.3|94254.6|61
1653996680000|2022-05-31 11:31:20|94291.8|94266.8|94282.3|94257.3|94296.5|94271.5|94281.6|94244.2|59
1653996690000|2022-05-31 11:31:30|94282.9|94257.9|94279.4|94254.4|94284.9|94259.9|94277.2|94252.2|53
1653996700000|2022-05-31 11:31:40|94278.9|94253.9|94288.2|94263.2|94306.3|94281.3|94277.7|94247|61
1653996710000|2022-05-31 11:31:50|94287.6|94262.6|94277.2|94252.2|94304.3|94279.3|94277.2|94252.2|61
1653996720000|2022-05-31 11:32:00|94280.1|94255.1|94269|94244|94281.5|94256.5|94266.6|94241.6|75
1653996730000|2022-05-31 11:32:10|94268.9|94243.9|94266.2|94241.2|94272.7|94247.7|94260.9|94235.9|63
1653996740000|2022-05-31 11:32:20|94266.1|94241.1|94271|94246|94278.1|94253.1|94264.6|94239.6|65
1653996750000|2022-05-31 11:32:30|94271.1|94246.1|94268.3|94243.3|94271.1|94246.1|94264.3|94239.3|52
1653996760000|2022-05-31 11:32:40|94268.2|94243.2|94267.5|94242.5|94270.5|94245.5|94265.4|94240.4|47
1653996770000|2022-05-31 11:32:50|94267.6|94242.6|94265.8|94240.8|94268.7|94243.7|94264.5|94239.5|44
1653996780000|2022-05-31 11:33:00|94265.9|94240.9|94269.2|94244.2|94269.3|94244.3|94265.7|94240.7|44
1653996790000|2022-05-31 11:33:10|94268.1|94243.1|94268.7|94243.7|94269.3|94244.3|94267.1|94242.1|47
1653996800000|2022-05-31 11:33:20|94269.4|94244.4|94268.9|94243.9|94272.6|94247.6|94267.7|94242.7|49
1653996810000|2022-05-31 11:33:30|94269.3|94244.3|94270.2|94245.2|94270.4|94245.4|94268.1|94243.1|61
1653996820000|2022-05-31 11:33:40|94271|94246|94271|94246|94273.3|94248.3|94269.5|94244.5|54
1653996830000|2022-05-31 11:33:50|94270.5|94245.5|94283.9|94258.9|94289.7|94264.7|94270.5|94245.5|50
1653996840000|2022-05-31 11:34:00|94283.6|94258.6|94289.5|94264.5|94303.5|94278.5|94283.6|94258.6|55
1653996850000|2022-05-31 11:34:10|94289.2|94264.2|94284.6|94259.6|94289.9|94264.9|94283.7|94258.7|53
1653996860000|2022-05-31 11:34:20|94284.7|94259.7|94285.8|94260.8|94288.3|94263.3|94281.9|94256.9|58
1653996870000|2022-05-31 11:34:30|94285.5|94260.5|94295.2|94270.2|94303.2|94278.2|94284.7|94259.7|60
1653996880000|2022-05-31 11:34:40|94295.3|94270.3|94295.4|94270.4|94297.3|94272.3|94292.4|94267.4|49
1653996890000|2022-05-31 11:34:50|94295.3|94270.3|94295.8|94270.8|94296.6|94271.6|94295|94270|40
1653996900000|2022-05-31 11:35:00|94296|94271|94310|94285|94315.8|94290.8|94295.7|94270.7|45
1653996910000|2022-05-31 11:35:10|94307|94282|94284.3|94259.3|94311.1|94286.1|94280.3|94255.3|69
1653996920000|2022-05-31 11:35:20|94283.2|94258.2|94279.9|94254.9|94283.2|94258.2|94276|94251|60
1653996930000|2022-05-31 11:35:30|94280.2|94255.2|94276.2|94251.2|94280.2|94255.2|94273.4|94248.4|58
1653996940000|2022-05-31 11:35:40|94275.8|94250.8|94276.9|94251.9|94280.3|94255.3|94273.3|94248.3|46
1653996950000|2022-05-31 11:35:50|94277.1|94252.1|94273.9|94248.9|94278.7|94253.7|94272.6|94247.6|53
1653996960000|2022-05-31 11:36:00|94272.9|94247.9|94271.5|94246.5|94273.4|94248.4|94250.5|94225.5|71
1653996970000|2022-05-31 11:36:10|94271.2|94246.2|94267|94242|94271.2|94246.2|94266.7|94241.7|50
1653996980000|2022-05-31 11:36:20|94267.3|94242.3|94232.5|94207.5|94267.3|94242.3|94232.5|94207.5|49
1653996990000|2022-05-31 11:36:30|94232.1|94207.1|94229.5|94204.5|94232.1|94207.1|94226.7|94201.7|66
1653997000000|2022-05-31 11:36:40|94229.4|94204.4|94241.9|94216.9|94253.9|94228.9|94229.4|94204.4|72
1653997010000|2022-05-31 11:36:50|94241.2|94216.2|94233.2|94208.2|94241.8|94216.8|94231.8|94206.8|51
1653997020000|2022-05-31 11:37:00|94232.9|94207.9|94231.4|94206.4|94234.5|94209.5|94228.4|94203.4|49
1653997030000|2022-05-31 11:37:10|94230.8|94205.8|94223.1|94198.1|94236.3|94211.3|94223.1|94198.1|60
1653997040000|2022-05-31 11:37:20|94223.6|94198.6|94203.3|94178.3|94223.7|94198.7|94199.5|94174.5|69
1653997050000|2022-05-31 11:37:30|94204.1|94179.1|94200.7|94175.7|94205.4|94180.4|94198.4|94173.4|58
1653997060000|2022-05-31 11:37:40|94199.9|94174.9|94201.4|94176.4|94203.7|94178.7|94194|94169|52
1653997070000|2022-05-31 11:37:50|94202|94177|94236.2|94211.2|94242.6|94217.6|94201|94176|46
1653997080000|2022-05-31 11:38:00|94232.6|94207.6|94234.5|94209.5|94240.6|94215.6|94230.7|94205.7|58
1653997090000|2022-05-31 11:38:10|94233.5|94208.5|94237|94212|94239.1|94214.1|94233.5|94208.5|48
1653997100000|2022-05-31 11:38:20|94238.4|94213.4|94238.8|94213.8|94240.9|94215.9|94237.4|94212.4|39
1653997110000|2022-05-31 11:38:30|94238.7|94213.7|94236.2|94211.2|94239|94214|94236.2|94211.2|31
1653997120000|2022-05-31 11:38:40|94235.3|94210.3|94218|94193|94237.2|94212.2|94218|94193|58
1653997130000|2022-05-31 11:38:50|94218.5|94193.5|94219.2|94194.2|94219.4|94194.4|94216.5|94191.5|37
1653997140000|2022-05-31 11:39:00|94218.8|94193.8|94220.2|94195.2|94221.5|94196.5|94215.8|94190.8|49
1653997150000|2022-05-31 11:39:10|94220.4|94195.4|94219.6|94194.6|94220.4|94195.4|94215.3|94190.3|49
1653997160000|2022-05-31 11:39:20|94221.9|94196.9|94241.1|94216.1|94241.8|94216.8|94221.9|94196.9|42
1653997170000|2022-05-31 11:39:30|94241.3|94216.3|94244.4|94219.4|94244.4|94219.4|94239.2|94214.2|43
1653997180000|2022-05-31 11:39:40|94244.8|94219.8|94272.7|94247.7|94272.8|94247.8|94244.7|94219.7|39
1653997190000|2022-05-31 11:39:50|94272.3|94247.3|94280.1|94255.1|94284.7|94259.7|94272.2|94247.2|59
1653997200000|2022-05-31 11:40:00|94280.3|94255.3|94282.2|94257.2|94288.6|94263.6|94276.8|94251.8|65
1653997210000|2022-05-31 11:40:10|94281.8|94256.8|94281.8|94256.8|94282.9|94257.9|94277.6|94252.6|44
1653997220000|2022-05-31 11:40:20|94282.3|94257.3|94283.5|94258.5|94285.3|94260.3|94280.7|94255.7|45
1653997230000|2022-05-31 11:40:30|94283.8|94258.8|94281.3|94256.3|94284|94259|94279.3|94254.3|58
1653997240000|2022-05-31 11:40:40|94281.1|94256.1|94273.7|94248.7|94281.2|94256.2|94273.2|94248.2|35
1653997250000|2022-05-31 11:40:50|94273.5|94248.5|94265.5|94240.5|94273.5|94248.5|94261.2|94236.2|52
1653997260000|2022-05-31 11:41:00|94266.3|94241.3|94272.1|94247.1|94273.7|94248.7|94265.6|94240.6|44
1653997270000|2022-05-31 11:41:10|94272|94247|94272.9|94247.9|94280.1|94255.1|94272|94247|40
1653997280000|2022-05-31 11:41:20|94273.2|94248.2|94271.9|94246.9|94274.1|94249.1|94265.1|94240.1|35
1653997290000|2022-05-31 11:41:30|94272.1|94247.1|94269.6|94244.6|94272.6|94247.6|94268.5|94243.5|47
1653997300000|2022-05-31 11:41:40|94269.4|94244.4|94270.3|94245.3|94270.8|94245.8|94268|94243|31
1653997310000|2022-05-31 11:41:50|94270.5|94245.5|94269.8|94244.8|94270.5|94245.5|94268.6|94243.6|31
1653997320000|2022-05-31 11:42:00|94269.6|94244.6|94284.2|94259.2|94288.4|94263.4|94269.1|94244.1|35
1653997330000|2022-05-31 11:42:10|94283.9|94258.9|94286.1|94261.1|94286.5|94261.5|94282|94257|29
1653997340000|2022-05-31 11:42:20|94285.5|94260.5|94286.5|94261.5|94289.5|94264.5|94285.2|94260.2|28
1653997350000|2022-05-31 11:42:30|94286.1|94261.1|94285.9|94260.9|94286.4|94261.4|94285.8|94260.8|11
1653997360000|2022-05-31 11:42:40|94285.8|94260.8|94273.4|94248.4|94287.2|94262.2|94273.4|94248.4|29
1653997370000|2022-05-31 11:42:50|94273.6|94248.6|94283.6|94258.6|94287.8|94262.8|94273.6|94248.6|67
1653997380000|2022-05-31 11:43:00|94283.7|94258.7|94285.2|94260.2|94285.4|94260.4|94280.6|94255.6|39
1653997390000|2022-05-31 11:43:10|94285.6|94260.6|94287.4|94262.4|94288.9|94263.9|94285.1|94260.1|40
1653997400000|2022-05-31 11:43:20|94287.5|94262.5|94317.9|94292.9|94318|94293|94287.5|94262.5|44
1653997410000|2022-05-31 11:43:30|94317.5|94292.5|94319.7|94294.7|94322.6|94297.6|94315.9|94290.9|65
1653997420000|2022-05-31 11:43:40|94319.8|94294.8|94288.7|94263.7|94320.6|94295.6|94287.6|94262.6|59
1653997430000|2022-05-31 11:43:50|94288.5|94263.5|94289.6|94264.6|94291|94266|94282.9|94257.9|55
1653997440000|2022-05-31 11:44:00|94289.4|94264.4|94288.1|94263.1|94290.2|94265.2|94283.8|94258.8|57
1653997450000|2022-05-31 11:44:10|94288.3|94263.3|94304|94279|94304.8|94279.8|94288.3|94263.3|42
1653997460000|2022-05-31 11:44:20|94304.4|94279.4|94302.2|94277.2|94306.4|94281.4|94300.5|94275.5|47
1653997470000|2022-05-31 11:44:30|94301.9|94276.9|94302|94277|94303.3|94278.3|94301.4|94276.4|32
1653997480000|2022-05-31 11:44:40|94301.7|94276.7|94297.9|94272.9|94301.9|94276.9|94297.7|94272.7|35
1653997490000|2022-05-31 11:44:50|94298|94273|94295.3|94270.3|94298.2|94273.2|94295.1|94270.1|36
1653997500000|2022-05-31 11:45:00|94296|94271|94295.3|94270.3|94296.7|94271.7|94293.4|94268.4|34
1653997510000|2022-05-31 11:45:10|94295.8|94270.8|94286.3|94261.3|94300.5|94275.5|94285.6|94260.6|47
1653997520000|2022-05-31 11:45:20|94284.2|94259.2|94278.4|94253.4|94286.8|94261.8|94278|94253|56
1653997530000|2022-05-31 11:45:30|94279.4|94254.4|94280|94255|94280.2|94255.2|94277.4|94252.4|35
1653997540000|2022-05-31 11:45:40|94278.7|94253.7|94279.3|94254.3|94283.6|94258.6|94277.2|94252.2|46
1653997550000|2022-05-31 11:45:50|94279.5|94254.5|94276.5|94251.5|94282.5|94257.5|94274.5|94249.5|37
1653997560000|2022-05-31 11:46:00|94276.1|94251.1|94279.9|94254.9|94279.9|94254.9|94274.3|94249.3|45
1653997570000|2022-05-31 11:46:10|94279.8|94254.8|94276.4|94251.4|94282.8|94257.8|94273.1|94248.1|57
1653997580000|2022-05-31 11:46:20|94276.2|94251.2|94242.2|94217.2|94276.2|94251.2|94242.1|94217.1|57
1653997590000|2022-05-31 11:46:30|94242.3|94217.3|94231.9|94206.9|94242.3|94217.3|94231.3|94206.3|60
1653997600000|2022-05-31 11:46:40|94232.1|94207.1|94225.9|94200.9|94237.4|94212.4|94215|94190|59
1653997610000|2022-05-31 11:46:50|94226.2|94201.2|94224.9|94199.9|94226.2|94201.2|94223.9|94198.9|41
1653997620000|2022-05-31 11:47:00|94223.5|94198.5|94221.9|94196.9|94225|94200|94221|94196|50
1653997630000|2022-05-31 11:47:10|94222.2|94197.2|94215.8|94190.8|94222.3|94197.3|94207.9|94182.9|65
1653997640000|2022-05-31 11:47:20|94215.9|94190.9|94225|94200|94231.2|94206.2|94215|94190|55
1653997650000|2022-05-31 11:47:30|94225.1|94200.1|94230.1|94205.1|94231|94206|94224.7|94199.7|42
1653997660000|2022-05-31 11:47:40|94229.9|94204.9|94242.2|94217.2|94246.1|94221.1|94223.7|94198.7|53
1653997670000|2022-05-31 11:47:50|94240.1|94215.1|94240.7|94215.7|94240.7|94215.7|94237|94212|36
1653997680000|2022-05-31 11:48:00|94240.5|94215.5|94236.8|94211.8|94242.5|94217.5|94234.1|94209.1|60
1653997690000|2022-05-31 11:48:10|94236.9|94211.9|94233.9|94208.9|94237.2|94212.2|94230.9|94205.9|41
1653997700000|2022-05-31 11:48:20|94233.3|94208.3|94240|94215|94242.1|94217.1|94232.9|94207.9|37
1653997710000|2022-05-31 11:48:30|94241.1|94216.1|94245|94220|94245.3|94220.3|94239|94214|40
1653997720000|2022-05-31 11:48:40|94245.1|94220.1|94258.5|94233.5|94260.5|94235.5|94245.1|94220.1|42
1653997730000|2022-05-31 11:48:50|94259.2|94234.2|94255.6|94230.6|94261.8|94236.8|94254.8|94229.8|28
1653997740000|2022-05-31 11:49:00|94255.5|94230.5|94252.8|94227.8|94256.5|94231.5|94252.2|94227.2|39
1653997750000|2022-05-31 11:49:10|94253.5|94228.5|94255.4|94230.4|94256.1|94231.1|94251.3|94226.3|43
1653997760000|2022-05-31 11:49:20|94255.6|94230.6|94249.9|94224.9|94255.9|94230.9|94247.4|94222.4|36
1653997770000|2022-05-31 11:49:30|94250.1|94225.1|94250.5|94225.5|94254.2|94229.2|94248.7|94223.7|35
1653997780000|2022-05-31 11:49:40|94250.2|94225.2|94261.1|94236.1|94262.1|94237.1|94249.5|94224.5|51
1653997790000|2022-05-31 11:49:50|94260.3|94235.3|94255.7|94230.7|94261.1|94236.1|94254.9|94229.9|41
1653997800000|2022-05-31 11:50:00|94255.5|94230.5|94251.3|94226.3|94256.5|94231.5|94250.2|94225.2|36
1653997810000|2022-05-31 11:50:10|94251.2|94226.2|94245.1|94220.1|94252|94227|94241.1|94216.1|35
1653997820000|2022-05-31 11:50:20|94244.8|94219.8|94246.5|94221.5|94247.6|94222.6|94240.9|94215.9|61
1653997830000|2022-05-31 11:50:30|94247.8|94222.8|94247|94222|94253.2|94228.2|94246.4|94221.4|53
1653997840000|2022-05-31 11:50:40|94245|94220|94243.7|94218.7|94250.6|94225.6|94243.7|94218.7|53
1653997850000|2022-05-31 11:50:50|94243.8|94218.8|94231|94206|94243.8|94218.8|94228.9|94203.9|67
1653997860000|2022-05-31 11:51:00|94231.1|94206.1|94215.9|94190.9|94231.1|94206.1|94215.9|94190.9|49
1653997870000|2022-05-31 11:51:10|94215.8|94190.8|94238.9|94213.9|94240.7|94215.7|94215.8|94190.8|56
1653997880000|2022-05-31 11:51:20|94237.4|94212.4|94245.3|94220.3|94245.9|94220.9|94237.4|94212.4|54
1653997890000|2022-05-31 11:51:30|94245.4|94220.4|94269.7|94244.7|94273.2|94248.2|94238.4|94213.4|55
1653997900000|2022-05-31 11:51:40|94269.8|94244.8|94261.5|94236.5|94269.8|94244.8|94258|94233|59
1653997910000|2022-05-31 11:51:50|94260.8|94235.8|94266.3|94241.3|94266.3|94241.3|94260|94235|46
1653997920000|2022-05-31 11:52:00|94265.9|94240.9|94263.4|94238.4|94269.1|94244.1|94258.2|94233.2|55
1653997930000|2022-05-31 11:52:10|94263.3|94238.3|94243.1|94218.1|94263.3|94238.3|94243.1|94218.1|50
1653997940000|2022-05-31 11:52:20|94243.3|94218.3|94230.5|94205.5|94243.4|94218.4|94228.4|94203.4|64
1653997950000|2022-05-31 11:52:30|94230.8|94205.8|94244.9|94219.9|94254|94229|94229.7|94204.7|63
1653997960000|2022-05-31 11:52:40|94245.1|94220.1|94241.8|94216.8|94246.9|94221.9|94241.1|94216.1|36
1653997970000|2022-05-31 11:52:50|94241.6|94216.6|94235.9|94210.9|94241.6|94216.6|94230|94205|56
1653997980000|2022-05-31 11:53:00|94235.6|94210.6|94237.3|94212.3|94239.7|94214.7|94235.5|94210.5|45
1653997990000|2022-05-31 11:53:10|94237.2|94212.2|94234.7|94209.7|94237.2|94212.2|94232.6|94207.6|45
1653998000000|2022-05-31 11:53:20|94234.3|94209.3|94224.1|94199.1|94237.9|94212.9|94223.1|94198.1|55
1653998010000|2022-05-31 11:53:30|94224|94199|94260.7|94235.7|94262.8|94237.8|94224|94199|57
1653998020000|2022-05-31 11:53:40|94261.3|94236.3|94240|94215|94262.2|94237.2|94240|94215|52
1653998030000|2022-05-31 11:53:50|94238.9|94213.9|94236.5|94211.5|94238.9|94213.9|94228.7|94203.7|60
1653998040000|2022-05-31 11:54:00|94237|94212|94238.2|94213.2|94240.7|94215.7|94236.5|94211.5|53
1653998050000|2022-05-31 11:54:10|94238.5|94213.5|94245.9|94220.9|94246.6|94221.6|94238.2|94213.2|53
1653998060000|2022-05-31 11:54:20|94246.3|94221.3|94240.6|94215.6|94248.3|94223.3|94240.3|94215.3|51
1653998070000|2022-05-31 11:54:30|94240.4|94215.4|94232.2|94207.2|94240.4|94215.4|94228.7|94203.7|54
1653998080000|2022-05-31 11:54:40|94231.7|94206.7|94232.7|94207.7|94233.7|94208.7|94229.4|94204.4|47
1653998090000|2022-05-31 11:54:50|94232.5|94207.5|94230|94205|94232.9|94207.9|94230|94205|32
1653998100000|2022-05-31 11:55:00|94229.7|94204.7|94229.5|94204.5|94230.5|94205.5|94218.8|94193.8|61
1653998110000|2022-05-31 11:55:10|94228.9|94203.9|94232.9|94207.9|94233.7|94208.7|94228.7|94203.7|43
1653998120000|2022-05-31 11:55:20|94232.8|94207.8|94229|94204|94235.3|94210.3|94228.7|94203.7|38
1653998130000|2022-05-31 11:55:30|94229.1|94204.1|94219.4|94194.4|94229.3|94204.3|94217.1|94192.1|46
1653998140000|2022-05-31 11:55:40|94219.3|94194.3|94217.6|94192.6|94220.4|94195.4|94217|94192|54
1653998150000|2022-05-31 11:55:50|94216.9|94191.9|94218.4|94193.4|94219.8|94194.8|94215.9|94190.9|27
1653998160000|2022-05-31 11:56:00|94218.7|94193.7|94220.9|94195.9|94226.1|94201.1|94218.7|94193.7|33
1653998170000|2022-05-31 11:56:10|94221.4|94196.4|94220.3|94195.3|94222.7|94197.7|94219.9|94194.9|29
1653998180000|2022-05-31 11:56:20|94220.2|94195.2|94217.7|94192.7|94222.3|94197.3|94216.9|94191.9|41
1653998190000|2022-05-31 11:56:30|94218|94193|94204.6|94179.6|94219|94194|94201.5|94176.5|53
1653998200000|2022-05-31 11:56:40|94204.7|94179.7|94209.3|94184.3|94209.8|94184.8|94203.7|94178.7|49
1653998210000|2022-05-31 11:56:50|94209|94184|94195.1|94170.1|94211.1|94186.1|94190.5|94165.5|65
1653998220000|2022-05-31 11:57:00|94195.9|94170.9|94219.9|94194.9|94221.6|94196.6|94194.2|94169.2|58
1653998230000|2022-05-31 11:57:10|94221.1|94196.1|94232.9|94207.9|94232.9|94207.9|94217|94192|56
1653998240000|2022-05-31 11:57:20|94232.2|94207.2|94237.3|94212.3|94246.9|94212.7|94230|94196.9|41
1653998250000|2022-05-31 11:57:30|94236.5|94211.5|94235.9|94210.9|94237.8|94212.8|94228.7|94203.7|48
1653998260000|2022-05-31 11:57:40|94236|94211|94221|94196|94236|94211|94218.1|94193.1|59
1653998270000|2022-05-31 11:57:50|94221.9|94196.9|94214.7|94189.7|94222.1|94197.1|94211.7|94186.7|48
1653998280000|2022-05-31 11:58:00|94214.8|94189.8|94215|94190|94217.4|94192.4|94210.5|94185.5|43
1653998290000|2022-05-31 11:58:10|94214.8|94189.8|94208.9|94183.9|94215.3|94190.3|94208.4|94183.4|49
1653998300000|2022-05-31 11:58:20|94208|94183|94207.5|94182.5|94211.6|94186.6|94205.9|94180.9|52
1653998310000|2022-05-31 11:58:30|94208.3|94183.3|94216.1|94191.1|94219.8|94194.8|94208.2|94183.2|52
1653998320000|2022-05-31 11:58:40|94216.2|94191.2|94195.9|94170.9|94216.2|94191.2|94193.4|94168.4|61
1653998330000|2022-05-31 11:58:50|94195.8|94170.8|94192.9|94167.9|94198.1|94173.1|94191.9|94166.9|52
1653998340000|2022-05-31 11:59:00|94193.1|94168.1|94190.6|94165.6|94199.9|94174.9|94184.4|94159.4|59
1653998350000|2022-05-31 11:59:10|94190.4|94165.4|94188.6|94163.6|94192.4|94167.4|94186.6|94161.6|54
1653998360000|2022-05-31 11:59:20|94191.1|94166.1|94201|94176|94206.8|94181.8|94190.3|94165.3|66
1653998370000|2022-05-31 11:59:30|94200.8|94175.8|94198.7|94173.7|94203.2|94178.2|94198.6|94173.6|54
1653998380000|2022-05-31 11:59:40|94198.8|94173.8|94194.5|94169.5|94200.2|94175.2|94194.5|94169.5|61
1653998390000|2022-05-31 11:59:50|94194.4|94169.4|94179.8|94154.8|94194.7|94169.7|94170.9|94145.9|68
1653998400000|2022-05-31 12:00:00|94178.7|94153.7|94191.4|94166.4|94192.8|94167.8|94178.7|94153.7|68
1653998410000|2022-05-31 12:00:10|94189.2|94164.2|94207.6|94182.6|94216.1|94191.1|94189.2|94164.2|70
1653998420000|2022-05-31 12:00:20|94207|94182|94199.4|94174.4|94208|94183|94199.1|94174.1|67
1653998430000|2022-05-31 12:00:30|94199.6|94174.6|94205|94180|94205|94180|94196.1|94171.1|70
1653998440000|2022-05-31 12:00:40|94204.2|94179.2|94193.3|94168.3|94205.2|94180.2|94188.9|94163.9|70
1653998450000|2022-05-31 12:00:50|94193.8|94168.8|94199.2|94174.2|94202.1|94177.1|94189.5|94164.5|66
1653998460000|2022-05-31 12:01:00|94199.5|94174.5|94188.2|94163.2|94207.7|94182.7|94186.3|94161.3|77
1653998470000|2022-05-31 12:01:10|94188.4|94163.4|94184.2|94159.2|94189.2|94164.2|94174.9|94149.9|65
1653998480000|2022-05-31 12:01:20|94182.8|94157.8|94183.6|94158.6|94188|94163|94172.8|94147.8|63
1653998490000|2022-05-31 12:01:30|94183.3|94158.3|94172.7|94147.7|94184.4|94159.4|94172.5|94147.5|59
1653998500000|2022-05-31 12:01:40|94171.5|94146.5|94168.6|94143.6|94171.5|94146.5|94143.1|94118.1|73
1653998510000|2022-05-31 12:01:50|94169.6|94144.6|94163.3|94138.3|94171.6|94146.6|94158.3|94133.3|65
1653998520000|2022-05-31 12:02:00|94163.6|94138.6|94174.9|94149.9|94178.6|94153.6|94159.8|94134.8|67
1653998530000|2022-05-31 12:02:10|94173.5|94148.5|94185.5|94160.5|94191.2|94166.2|94172.8|94147.8|73
1653998540000|2022-05-31 12:02:20|94186|94161|94209.4|94184.4|94213.3|94188.3|94186|94161|76
1653998550000|2022-05-31 12:02:30|94210.1|94185.1|94219.4|94194.4|94222.6|94197.6|94210.1|94185.1|66
1653998560000|2022-05-31 12:02:40|94216.8|94191.8|94208.3|94183.3|94216.8|94191.8|94208.1|94183.1|65
1653998570000|2022-05-31 12:02:50|94209.2|94184.2|94212.1|94187.1|94213.2|94188.2|94207.5|94182.5|56
1653998580000|2022-05-31 12:03:00|94212.4|94187.4|94212.1|94187.1|94213.2|94188.2|94210|94185|51
1653998590000|2022-05-31 12:03:10|94212.7|94187.7|94213.1|94188.1|94213.8|94188.8|94211.2|94186.2|50
1653998600000|2022-05-31 12:03:20|94213.5|94188.5|94211.8|94186.8|94213.5|94188.5|94211.6|94186.6|44
1653998610000|2022-05-31 12:03:30|94212.1|94187.1|94222|94197|94223.4|94198.4|94211.8|94186.8|44
1653998620000|2022-05-31 12:03:40|94222.7|94197.7|94221.5|94196.5|94222.7|94197.7|94220.5|94195.5|38
1653998630000|2022-05-31 12:03:50|94221.3|94196.3|94238.8|94213.8|94243.6|94218.6|94220.6|94195.6|43
1653998640000|2022-05-31 12:04:00|94238.5|94213.5|94276.8|94251.8|94281.6|94256.6|94238.1|94213.1|66
1653998650000|2022-05-31 12:04:10|94276.4|94251.4|94284.8|94259.8|94285.7|94260.7|94275.5|94250.5|46
1653998660000|2022-05-31 12:04:20|94284.5|94259.5|94285.4|94260.4|94286.8|94261.8|94283.7|94258.7|51
1653998670000|2022-05-31 12:04:30|94285.1|94260.1|94299.6|94249.6|94299.8|94262.4|94279.5|94243.5|52
1653998680000|2022-05-31 12:04:40|94299.7|94249.7|94288.7|94263.7|94310.6|94275.1|94287.5|94249.4|61
1653998690000|2022-05-31 12:04:50|94289.5|94264.5|94286.4|94261.4|94291.4|94266.4|94284.6|94259.6|54
1653998700000|2022-05-31 12:05:00|94286.7|94261.7|94288|94263|94289|94264|94279.4|94254.4|58
1653998710000|2022-05-31 12:05:10|94286.9|94261.9|94286.5|94261.5|94288.8|94263.8|94280.1|94255.1|51
1653998720000|2022-05-31 12:05:20|94286.7|94261.7|94294.2|94269.2|94295.4|94270.4|94286.7|94261.7|54
1653998730000|2022-05-31 12:05:30|94294.7|94269.7|94287.3|94262.3|94300.1|94275.1|94285.8|94260.8|55
1653998740000|2022-05-31 12:05:40|94291.3|94266.3|94288.2|94263.2|94297.6|94272.6|94286.4|94261.4|47
1653998750000|2022-05-31 12:05:50|94293.4|94268.4|94267|94242|94293.4|94268.4|94266.6|94241.6|50
1653998760000|2022-05-31 12:06:00|94267.1|94242.1|94231.7|94206.7|94267.1|94242.1|94231.7|94206.7|71
1653998770000|2022-05-31 12:06:10|94232.7|94207.7|94266.9|94241.9|94268.7|94241.9|94232.7|94207.7|57
1653998780000|2022-05-31 12:06:20|94267.2|94242.2|94274.3|94249.3|94280.7|94255.7|94264.9|94239.9|49
1653998790000|2022-05-31 12:06:30|94273.8|94248.8|94278|94253|94286.7|94253.6|94273.7|94236.7|45
1653998800000|2022-05-31 12:06:40|94277.9|94252.9|94271.1|94246.1|94284.1|94259.1|94269|94244|60
1653998810000|2022-05-31 12:06:50|94271.3|94246.3|94270.1|94245.1|94287.1|94253.8|94270|94237.1|65
1653998820000|2022-05-31 12:07:00|94272|94247|94270.8|94245.8|94273.4|94248.4|94267.8|94242.8|60
1653998830000|2022-05-31 12:07:10|94271.3|94246.3|94267.9|94242.9|94272.7|94247.7|94266.9|94241.9|57
1653998840000|2022-05-31 12:07:20|94267.7|94242.7|94268.4|94243.4|94275.2|94250.2|94267.4|94242.4|58
1653998850000|2022-05-31 12:07:30|94267|94242|94253|94228|94267|94242|94241.6|94216.6|65
1653998860000|2022-05-31 12:07:40|94252.2|94227.2|94253.9|94228.9|94260.3|94235.3|94240.8|94215.8|68
1653998870000|2022-05-31 12:07:50|94254|94229|94273.2|94248.2|94302.7|94277.7|94252.6|94227.6|64
1653998880000|2022-05-31 12:08:00|94272.7|94247.7|94254|94229|94274.9|94249.9|94252|94227|70
1653998890000|2022-05-31 12:08:10|94254.1|94229.1|94260.9|94235.9|94278.1|94253.1|94253.2|94228.2|74
1653998900000|2022-05-31 12:08:20|94260.2|94235.2|94244.8|94219.8|94260.2|94235.2|94244.8|94219.8|63
1653998910000|2022-05-31 12:08:30|94244.4|94219.4|94255.1|94230.1|94256.1|94231.1|94241.9|94216.9|63
1653998920000|2022-05-31 12:08:40|94256.1|94231.1|94256.7|94231.7|94268.6|94243.6|94255.5|94230.5|62
1653998930000|2022-05-31 12:08:50|94256.8|94231.8|94248.8|94223.8|94256.8|94231.8|94239.7|94214.7|57
1653998940000|2022-05-31 12:09:00|94249.5|94224.5|94245.8|94220.8|94262.4|94237.4|94241.8|94216.8|65
1653998950000|2022-05-31 12:09:10|94245.7|94220.7|94242.9|94217.9|94246.2|94221.2|94235.5|94210.5|65
1653998960000|2022-05-31 12:09:20|94242.7|94217.7|94247|94222|94248|94223|94234.5|94209.5|60
1653998970000|2022-05-31 12:09:30|94246.9|94221.9|94245.6|94220.6|94250.6|94225.6|94235.3|94210.3|65
1653998980000|2022-05-31 12:09:40|94246.1|94221.1|94245.7|94220.7|94249.6|94224.6|94241.9|94216.9|64
1653998990000|2022-05-31 12:09:50|94245.5|94220.5|94237.6|94212.6|94247.3|94222.3|94237.6|94212.6|41
1653999000000|2022-05-31 12:10:00|94239.1|94214.1|94235.3|94210.3|94240.4|94215.4|94233.2|94208.2|59
1653999010000|2022-05-31 12:10:10|94234.6|94209.6|94224.1|94199.1|94235|94210|94224.1|94199.1|40
1653999020000|2022-05-31 12:10:20|94224|94199|94232.9|94207.9|94233.8|94208.8|94215.1|94190.1|62
1653999030000|2022-05-31 12:10:30|94233|94208|94233.7|94208.7|94243.1|94218.1|94230.3|94205.3|55
1653999040000|2022-05-31 12:10:40|94234.2|94209.2|94250.7|94225.7|94250.7|94225.7|94232.1|94207.1|57
1653999050000|2022-05-31 12:10:50|94250.4|94225.4|94261.2|94236.2|94262.1|94237.1|94249.5|94224.5|52
1653999060000|2022-05-31 12:11:00|94262.3|94237.3|94263.4|94238.4|94264.8|94239.8|94261.5|94236.5|49
1653999070000|2022-05-31 12:11:10|94263.2|94238.2|94256|94231|94263.2|94238.2|94252.2|94227.2|51
1653999080000|2022-05-31 12:11:20|94255.8|94230.8|94261.5|94236.5|94261.6|94236.6|94255.5|94230.5|41
1653999090000|2022-05-31 12:11:30|94261.3|94236.3|94265.7|94240.7|94273.9|94248.9|94261.1|94236.1|56
1653999100000|2022-05-31 12:11:40|94266.2|94241.2|94255.1|94230.1|94266.7|94241.7|94251|94226|63
1653999110000|2022-05-31 12:11:50|94257.1|94232.1|94253.5|94228.5|94261.2|94236.2|94253.2|94228.2|56
1653999120000|2022-05-31 12:12:00|94255.4|94230.4|94257.2|94232.2|94260.3|94235.3|94252.7|94227.7|53
1653999130000|2022-05-31 12:12:10|94257.3|94232.3|94255|94230|94257.7|94232.7|94253.2|94228.2|46
1653999140000|2022-05-31 12:12:20|94254.8|94229.8|94261.5|94236.5|94264.6|94239.6|94254.8|94229.8|51
1653999150000|2022-05-31 12:12:30|94262.2|94237.2|94261.4|94236.4|94264.7|94239.7|94259.1|94234.1|50
1653999160000|2022-05-31 12:12:40|94262.1|94237.1|94266.2|94241.2|94273.8|94248.8|94261.7|94236.7|47
1653999170000|2022-05-31 12:12:50|94265.3|94240.3|94271|94246|94277.7|94252.7|94265.3|94240.3|57
1653999180000|2022-05-31 12:13:00|94269.7|94244.7|94258.9|94233.9|94269.7|94244.7|94255.3|94230.3|70
1653999190000|2022-05-31 12:13:10|94258.7|94233.7|94241.4|94216.4|94258.7|94233.7|94238.1|94213.1|63
1653999200000|2022-05-31 12:13:20|94241.8|94216.8|94252.8|94227.8|94255.9|94230.9|94241.8|94216.8|49
1653999210000|2022-05-31 12:13:30|94251.6|94226.6|94256.4|94231.4|94261.5|94236.5|94250.2|94225.2|68
1653999220000|2022-05-31 12:13:40|94256.2|94231.2|94269.9|94244.9|94275.4|94250.4|94255.8|94230.8|69
1653999230000|2022-05-31 12:13:50|94270.4|94245.4|94268.7|94243.7|94273.3|94248.3|94267.1|94242.1|51
1653999240000|2022-05-31 12:14:00|94269.7|94244.7|94269.3|94244.3|94271.2|94246.2|94267|94242|45
1653999250000|2022-05-31 12:14:10|94269.5|94244.5|94259.2|94234.2|94270|94245|94258.7|94233.7|48
1653999260000|2022-05-31 12:14:20|94259.9|94234.9|94262.6|94237.6|94265.5|94240.5|94256.4|94231.4|60
1653999270000|2022-05-31 12:14:30|94262.8|94237.8|94269.8|94244.8|94269.8|94244.8|94259.9|94234.9|51
1653999280000|2022-05-31 12:14:40|94269.2|94244.2|94266.6|94241.6|94270.1|94245.1|94266|94241|57
1653999290000|2022-05-31 12:14:50|94267.1|94242.1|94271|94246|94273.3|94248.3|94265.7|94240.7|51
1653999300000|2022-05-31 12:15:00|94270.9|94245.9|94288.6|94263.6|94288.7|94263.7|94270.9|94245.9|61
1653999310000|2022-05-31 12:15:10|94288.2|94263.2|94288.6|94263.6|94290.8|94265.8|94285.5|94260.5|54
1653999320000|2022-05-31 12:15:20|94288.7|94263.7|94292.3|94267.3|94297.2|94272.2|94288.1|94263.1|60
1653999330000|2022-05-31 12:15:30|94290.3|94265.3|94290.1|94265.1|94291.8|94266.8|94286.7|94261.7|54
1653999340000|2022-05-31 12:15:40|94290.8|94265.8|94291.4|94266.4|94294|94269|94286.5|94261.5|39
1653999350000|2022-05-31 12:15:50|94292.3|94267.3|94291.3|94266.3|94294.1|94269.1|94290.8|94265.8|42
1653999360000|2022-05-31 12:16:00|94291.4|94266.4|94284.3|94259.3|94292|94267|94277|94252|44
1653999370000|2022-05-31 12:16:10|94284|94259|94279.1|94254.1|94284.9|94259.9|94279.1|94254.1|52
1653999380000|2022-05-31 12:16:20|94278.8|94253.8|94285.8|94260.8|94288.4|94263.4|94272.3|94247.3|49
1653999390000|2022-05-31 12:16:30|94285.4|94260.4|94288.2|94263.2|94289.7|94264.7|94284.8|94259.8|63
1653999400000|2022-05-31 12:16:40|94288.7|94263.7|94288.1|94263.1|94289.4|94264.4|94285.4|94260.4|55
1653999410000|2022-05-31 12:16:50|94288.2|94263.2|94284.5|94259.5|94289.1|94264.1|94284.5|94259.5|39
1653999420000|2022-05-31 12:17:00|94284.3|94259.3|94285.5|94260.5|94289.4|94264.4|94282.9|94257.9|47
1653999430000|2022-05-31 12:17:10|94285.3|94260.3|94288.6|94263.6|94288.6|94263.6|94282.2|94257.2|46
1653999440000|2022-05-31 12:17:20|94288.5|94263.5|94286|94261|94288.5|94263.5|94282|94257|45
1653999450000|2022-05-31 12:17:30|94285.3|94260.3|94269.3|94244.3|94285.3|94260.3|94267|94242|55
1653999460000|2022-05-31 12:17:40|94269.5|94244.5|94273.3|94248.3|94274.5|94249.5|94269.5|94244.5|46
1653999470000|2022-05-31 12:17:50|94272.8|94247.8|94283.3|94258.3|94293.3|94260.4|94272|94243.3|48
1653999480000|2022-05-31 12:18:00|94284.2|94259.2|94280.6|94255.6|94285.3|94260.3|94277.3|94252.3|46
1653999490000|2022-05-31 12:18:10|94281.2|94256.2|94274.2|94249.2|94281.2|94256.2|94273.6|94248.6|52
1653999500000|2022-05-31 12:18:20|94274.7|94249.7|94271.2|94246.2|94275|94250|94271.2|94246.2|42
1653999510000|2022-05-31 12:18:30|94272.6|94247.6|94274.2|94249.2|94274.8|94249.8|94272.2|94247.2|31
1653999520000|2022-05-31 12:18:40|94273.7|94248.7|94271.5|94246.5|94274.1|94249.1|94270.5|94245.5|46
1653999530000|2022-05-31 12:18:50|94271.6|94246.6|94268.9|94243.9|94274.6|94249.6|94268.3|94243.3|43
1653999540000|2022-05-31 12:19:00|94269.4|94244.4|94281.3|94256.3|94282.6|94257.6|94269|94244|45
1653999550000|2022-05-31 12:19:10|94294|94244|94279.3|94254.3|94294|94257.9|94277.4|94244|45
1653999560000|2022-05-31 12:19:20|94278.9|94253.9|94280.6|94255.6|94281.4|94256.4|94278.4|94253.4|22
1653999570000|2022-05-31 12:19:30|94280.7|94255.7|94282.5|94257.5|94283|94258|94280.4|94255.4|33
1653999580000|2022-05-31 12:19:40|94283|94258|94284.4|94259.4|94286.3|94261.3|94281.8|94256.8|34
1653999590000|2022-05-31 12:19:50|94284.8|94259.8|94282.5|94257.5|94290.1|94265.1|94282.5|94257.5|43
1653999600000|2022-05-31 12:20:00|94283.3|94258.3|94285.8|94260.8|94288.2|94263.2|94274.7|94249.7|61
1653999610000|2022-05-31 12:20:10|94287|94262|94285.2|94260.2|94287.8|94262.8|94285|94260|47
1653999620000|2022-05-31 12:20:20|94285.1|94260.1|94272.9|94247.9|94285.1|94260.1|94272.1|94247.1|53
1653999630000|2022-05-31 12:20:30|94279.2|94254.2|94283|94258|94284.8|94259.8|94277.8|94252.8|58
1653999640000|2022-05-31 12:20:40|94282.9|94257.9|94284.8|94259.8|94286.5|94261.5|94281.4|94256.4|52
1653999650000|2022-05-31 12:20:50|94283.4|94258.4|94282.7|94257.7|94283.4|94258.4|94269.7|94244.7|59
1653999660000|2022-05-31 12:21:00|94283.6|94258.6|94286.1|94261.1|94286.8|94261.8|94282.5|94257.5|51
1653999670000|2022-05-31 12:21:10|94285.6|94260.6|94285.4|94260.4|94287.4|94262.4|94284.6|94259.6|48
1653999680000|2022-05-31 12:21:20|94285.3|94260.3|94285.3|94260.3|94287.7|94262.7|94283.7|94258.7|40
1653999690000|2022-05-31 12:21:30|94285|94260|94282.3|94257.3|94289.5|94264.5|94282.2|94257.2|59
1653999700000|2022-05-31 12:21:40|94282.5|94257.5|94280|94255|94282.5|94257.5|94271|94246|62
1653999710000|2022-05-31 12:21:50|94279.6|94254.6|94282.5|94257.5|94282.5|94257.5|94273.3|94248.3|57
1653999720000|2022-05-31 12:22:00|94281.8|94256.8|94284.3|94259.3|94286.7|94261.7|94281.8|94256.8|50
1653999730000|2022-05-31 12:22:10|94284.4|94259.4|94284.6|94259.6|94286.1|94261.1|94280.9|94255.9|48
1653999740000|2022-05-31 12:22:20|94285.9|94260.9|94326|94301|94330.7|94305.7|94285.9|94260.9|74
1653999750000|2022-05-31 12:22:30|94326.7|94301.7|94321.9|94296.9|94328.2|94303.2|94307.7|94282.7|74
1653999760000|2022-05-31 12:22:40|94322.9|94297.9|94317.4|94292.4|94324.7|94299.7|94315|94290|57
1653999770000|2022-05-31 12:22:50|94316.9|94291.9|94326|94301|94326|94301|94314.8|94289.8|62
1653999780000|2022-05-31 12:23:00|94326.3|94301.3|94314.4|94289.4|94327.2|94302.2|94313.6|94288.6|67
1653999790000|2022-05-31 12:23:10|94315.4|94290.4|94316.1|94291.1|94320.1|94295.1|94313.7|94288.7|51
1653999800000|2022-05-31 12:23:20|94315.5|94290.5|94322.3|94297.3|94322.3|94297.3|94314.6|94289.6|53
1653999810000|2022-05-31 12:23:30|94321.6|94296.6|94330.5|94305.5|94330.5|94305.5|94315.7|94290.7|63
1653999820000|2022-05-31 12:23:40|94332.9|94307.9|94335.2|94310.2|94338|94313|94332.9|94307.9|52
1653999830000|2022-05-31 12:23:50|94335.3|94310.3|94356.1|94331.1|94356.2|94331.2|94335.2|94310.2|58
1653999840000|2022-05-31 12:24:00|94361.9|94336.9|94363.1|94338.1|94368.9|94343.9|94353.7|94328.7|65
1653999850000|2022-05-31 12:24:10|94363.8|94338.8|94350.8|94325.8|94363.8|94338.8|94350.8|94325.8|65
1653999860000|2022-05-31 12:24:20|94351.6|94326.6|94375|94350|94375.9|94350.9|94348.9|94323.9|57
1653999870000|2022-05-31 12:24:30|94375.2|94350.2|94373.1|94348.1|94375.8|94350.8|94371.4|94346.4|53
1653999880000|2022-05-31 12:24:40|94373.4|94348.4|94382.1|94357.1|94382.9|94357.9|94373.4|94348.4|67
1653999890000|2022-05-31 12:24:50|94380.9|94355.9|94399.2|94374.2|94400|94375|94379.4|94354.4|67
1653999900000|2022-05-31 12:25:00|94398.9|94373.9|94401.7|94376.7|94407.3|94382.3|94396.5|94371.5|58
1653999910000|2022-05-31 12:25:10|94403.3|94378.3|94402.3|94377.3|94406.8|94381.8|94400.4|94375.4|58
1653999920000|2022-05-31 12:25:20|94402.5|94377.5|94405.6|94380.6|94410.6|94385.6|94402.3|94377.3|69
1653999930000|2022-05-31 12:25:30|94405.5|94380.5|94402.7|94377.7|94405.5|94380.5|94401|94376|54
1653999940000|2022-05-31 12:25:40|94402.6|94377.6|94399.6|94374.6|94404|94379|94399.3|94374.3|41
1653999950000|2022-05-31 12:25:50|94399.7|94374.7|94387.9|94362.9|94399.9|94374.9|94387.3|94362.3|59
1653999960000|2022-05-31 12:26:00|94389.7|94364.7|94385.9|94360.9|94393.9|94368.9|94385.8|94360.8|57
1653999970000|2022-05-31 12:26:10|94386.4|94361.4|94402.6|94377.6|94406.7|94381.7|94386.4|94361.4|71
1653999980000|2022-05-31 12:26:20|94401.3|94376.3|94400.7|94375.7|94402|94377|94394.7|94369.7|67
1653999990000|2022-05-31 12:26:30|94400.9|94375.9|94399.5|94374.5|94405.5|94380.5|94399.5|94374.5|68
1654000000000|2022-05-31 12:26:40|94398.8|94373.8|94387|94362|94406.7|94374.2|94385|94356.7|71
1654000010000|2022-05-31 12:26:50|94387.3|94362.3|94387.5|94362.5|94391.8|94366.8|94387.3|94362.3|54
1654000020000|2022-05-31 12:27:00|94380.9|94355.9|94383.6|94358.6|94388.2|94363.2|94380.9|94355.9|61
1654000030000|2022-05-31 12:27:10|94382.2|94357.2|94389.2|94364.2|94400.6|94364.6|94382.1|94348.5|49
1654000040000|2022-05-31 12:27:20|94389.5|94364.5|94384.8|94359.8|94391.2|94366.2|94383.8|94358.8|50
1654000050000|2022-05-31 12:27:30|94384.5|94359.5|94389.7|94364.7|94391.1|94366.1|94382|94357|52
1654000060000|2022-05-31 12:27:40|94390.1|94365.1|94385.7|94360.7|94390.2|94365.2|94384.7|94359.7|57
1654000070000|2022-05-31 12:27:50|94386.1|94361.1|94384.3|94359.3|94387.6|94362.6|94381.9|94356.9|47
1654000080000|2022-05-31 12:28:00|94385.3|94360.3|94381|94356|94385.8|94360.8|94381|94356|44
1654000090000|2022-05-31 12:28:10|94380.9|94355.9|94381.5|94356.5|94382|94357|94379.3|94354.3|49
1654000100000|2022-05-31 12:28:20|94381.1|94356.1|94378.8|94353.8|94381.1|94356.1|94377.8|94352.8|51
1654000110000|2022-05-31 12:28:30|94379.1|94354.1|94354.2|94329.2|94380.1|94355.1|94354.2|94329.2|55
1654000120000|2022-05-31 12:28:40|94354.6|94329.6|94340.6|94315.6|94355.7|94330.7|94336.1|94311.1|67
1654000130000|2022-05-31 12:28:50|94340.4|94315.4|94343.9|94318.9|94347.1|94322.1|94338.6|94313.6|54
1654000140000|2022-05-31 12:29:00|94343|94318|94338.9|94313.9|94350.5|94325.4|94335.7|94300.5|53
1654000150000|2022-05-31 12:29:10|94337.9|94312.9|94331.6|94306.6|94338.1|94313.1|94330|94305|56
1654000160000|2022-05-31 12:29:20|94334.6|94309.6|94337.5|94312.5|94339.8|94314.8|94333.6|94308.6|47
1654000170000|2022-05-31 12:29:30|94336.1|94311.1|94329.6|94304.6|94351.1|94315.8|94319|94294|66
1654000180000|2022-05-31 12:29:40|94328.9|94303.9|94325.7|94300.7|94331.4|94306.4|94325.2|94300.2|50
1654000190000|2022-05-31 12:29:50|94326.2|94301.2|94334|94309|94335.8|94310.8|94322.5|94297.5|63
1654000200000|2022-05-31 12:30:00|94334.6|94309.6|94341.6|94316.6|94354.8|94329.8|94334.5|94309.5|74
1654000210000|2022-05-31 12:30:10|94343.3|94318.3|94345.6|94320.6|94349.6|94324.6|94343|94318|72
1654000220000|2022-05-31 12:30:20|94345.5|94320.5|94351.3|94326.3|94353.2|94328.2|94344.5|94319.5|68
1654000230000|2022-05-31 12:30:30|94351.2|94326.2|94340.5|94315.5|94352.8|94327.8|94339.1|94314.1|64
1654000240000|2022-05-31 12:30:40|94338.8|94313.8|94344.1|94319.1|94345.7|94320.7|94338.6|94313.6|69
1654000250000|2022-05-31 12:30:50|94344.3|94319.3|94358.9|94333.9|94361.2|94336.2|94342.9|94317.9|56
1654000260000|2022-05-31 12:31:00|94360.1|94335.1|94376.7|94351.7|94377.5|94352.5|94359.1|94334.1|66
1654000270000|2022-05-31 12:31:10|94376.6|94351.6|94374|94349|94379.3|94354.3|94372.9|94347.9|43
1654000280000|2022-05-31 12:31:20|94374.4|94349.4|94387.4|94362.4|94391.9|94366.9|94368.8|94343.8|62
1654000290000|2022-05-31 12:31:30|94386.7|94361.7|94393.1|94368.1|94398|94373|94386.7|94361.7|60
1654000300000|2022-05-31 12:31:40|94393.6|94368.6|94388.1|94363.1|94396.2|94371.2|94387.8|94362.8|53
1654000310000|2022-05-31 12:31:50|94387.2|94362.2|94385.4|94360.4|94388|94363|94381.8|94356.8|58
1654000320000|2022-05-31 12:32:00|94385.5|94360.5|94383.3|94358.3|94385.5|94360.5|94377.2|94352.2|59
1654000330000|2022-05-31 12:32:10|94382.3|94357.3|94384.2|94359.2|94386.1|94361.1|94382.1|94357.1|54
1654000340000|2022-05-31 12:32:20|94384.7|94359.7|94393.4|94368.4|94393.4|94368.4|94384.2|94359.2|60
1654000350000|2022-05-31 12:32:30|94390.6|94365.6|94389.9|94364.9|94393.7|94368.7|94389.4|94364.4|44
1654000360000|2022-05-31 12:32:40|94389.1|94364.1|94400.1|94375.1|94400.1|94375.1|94388.8|94363.8|31
1654000370000|2022-05-31 12:32:50|94399.8|94374.8|94402.2|94377.2|94407.7|94382.7|94397.6|94372.6|51
1654000380000|2022-05-31 12:33:00|94402.7|94377.7|94404.3|94379.3|94405.3|94380.3|94400.7|94375.7|50
1654000390000|2022-05-31 12:33:10|94404.5|94379.5|94416.6|94391.6|94420.5|94395.5|94403.5|94378.5|61
1654000400000|2022-05-31 12:33:20|94416.5|94391.5|94434.5|94409.5|94437|94412|94414.2|94389.2|63
1654000410000|2022-05-31 12:33:30|94442.4|94417.4|94462.1|94412.1|94462.1|94426.6|94442.4|94407.5|61
1654000420000|2022-05-31 12:33:40|94448.9|94423.9|94426|94401|94448.9|94423.9|94425|94400|61
1654000430000|2022-05-31 12:33:50|94426.6|94401.6|94425.7|94400.7|94429.8|94404.8|94424.1|94399.1|45
1654000440000|2022-05-31 12:34:00|94425.4|94400.4|94420.6|94395.6|94425.4|94400.4|94420.6|94395.6|54
1654000450000|2022-05-31 12:34:10|94421.2|94396.2|94437.6|94412.6|94439.2|94414.2|94421.2|94396.2|55
1654000460000|2022-05-31 12:34:20|94437.8|94412.8|94434.2|94409.2|94438.2|94413.2|94434|94409|39
1654000470000|2022-05-31 12:34:30|94434.4|94409.4|94444.4|94419.4|94446.1|94421.1|94433.4|94408.4|46
1654000480000|2022-05-31 12:34:40|94445.1|94420.1|94443.5|94418.5|94445.1|94420.1|94441.4|94416.4|46
1654000490000|2022-05-31 12:34:50|94443.6|94418.6|94453.2|94428.2|94457.3|94432.3|94443|94418|47
1654000500000|2022-05-31 12:35:00|94452.8|94427.8|94449.2|94424.2|94452.8|94427.8|94442.8|94417.8|61
1654000510000|2022-05-31 12:35:10|94449.3|94424.3|94451|94426|94455.1|94430.1|94444.7|94419.7|48
1654000520000|2022-05-31 12:35:20|94452.1|94427.1|94450.7|94425.7|94453.5|94428.5|94449.7|94424.7|38
1654000530000|2022-05-31 12:35:30|94450.6|94425.6|94455.6|94430.6|94462.7|94437.7|94450.6|94425.6|54
1654000540000|2022-05-31 12:35:40|94456.1|94431.1|94452|94427|94456.1|94431.1|94448.2|94423.2|46
1654000550000|2022-05-31 12:35:50|94452.1|94427.1|94445.5|94420.5|94452.1|94427.1|94445.5|94420.5|42
1654000560000|2022-05-31 12:36:00|94445.6|94420.6|94449.6|94424.6|94451.2|94426.2|94439|94414|65
1654000570000|2022-05-31 12:36:10|94449.4|94424.4|94442.4|94417.4|94452.3|94427.3|94434|94409|60
1654000580000|2022-05-31 12:36:20|94442.6|94417.6|94442.6|94417.6|94442.8|94417.8|94432.6|94407.6|62
1654000590000|2022-05-31 12:36:30|94442.1|94417.1|94441.1|94416.1|94442.5|94417.5|94438.7|94413.7|58
1654000600000|2022-05-31 12:36:40|94441.4|94416.4|94448.8|94423.8|94452.8|94427.8|94440|94415|47
1654000610000|2022-05-31 12:36:50|94448.7|94423.7|94449.5|94424.5|94468.9|94443.9|94448.6|94423.6|55
1654000620000|2022-05-31 12:37:00|94449.7|94424.7|94435.7|94410.7|94449.8|94424.8|94433.8|94408.8|54
1654000630000|2022-05-31 12:37:10|94435|94410|94439.2|94414.2|94439.3|94414.3|94427.7|94402.7|53
1654000640000|2022-05-31 12:37:20|94439.6|94414.6|94431.3|94406.3|94441.7|94416.7|94431.3|94406.3|53
1654000650000|2022-05-31 12:37:30|94433.1|94408.1|94440.8|94415.8|94440.8|94415.8|94428.3|94403.3|53
1654000660000|2022-05-31 12:37:40|94440.4|94415.4|94439.8|94414.8|94440.6|94415.6|94437.4|94412.4|41
1654000670000|2022-05-31 12:37:50|94439|94414|94437.6|94412.6|94440.5|94415.5|94432.5|94407.5|44
1654000680000|2022-05-31 12:38:00|94438.6|94413.6|94441.5|94416.5|94447|94422|94433.6|94408.6|50
1654000690000|2022-05-31 12:38:10|94441.4|94416.4|94441|94416|94442.6|94417.6|94438.7|94413.7|49
1654000700000|2022-05-31 12:38:20|94441.2|94416.2|94436.1|94411.1|94441.6|94416.6|94435|94410|49
1654000710000|2022-05-31 12:38:30|94435.5|94410.5|94430.6|94405.6|94437.6|94412.6|94429.4|94404.4|56
1654000720000|2022-05-31 12:38:40|94430|94405|94416.8|94391.8|94430.9|94405.9|94416|94391|58
1654000730000|2022-05-31 12:38:50|94417.7|94392.7|94423.1|94398.1|94423.4|94398.4|94417.1|94392.1|54
1654000740000|2022-05-31 12:39:00|94422.9|94397.9|94418.7|94393.7|94429.5|94404.5|94417.6|94392.6|62
1654000750000|2022-05-31 12:39:10|94418.4|94393.4|94418|94393|94418.7|94393.7|94416.2|94391.2|36
1654000760000|2022-05-31 12:39:20|94418.3|94393.3|94418.3|94393.3|94418.9|94393.9|94417.8|94392.8|26
1654000770000|2022-05-31 12:39:30|94418.1|94393.1|94437.3|94412.3|94438.4|94413.4|94418.1|94393.1|54
1654000780000|2022-05-31 12:39:40|94438.1|94413.1|94458.5|94433.5|94459.3|94434.3|94437.4|94412.4|62
1654000790000|2022-05-31 12:39:50|94459.9|94434.9|94451.1|94426.1|94472.9|94447.9|94447.8|94422.8|67
1654000800000|2022-05-31 12:40:00|94450.6|94425.6|94508|94483|94510|94485|94449.9|94424.9|69
1654000810000|2022-05-31 12:40:10|94508.2|94483.2|94518.6|94493.6|94522.9|94497.9|94496|94471|77
1654000820000|2022-05-31 12:40:20|94519.5|94494.5|94509|94484|94519.5|94494.5|94504.2|94479.2|65
1654000830000|2022-05-31 12:40:30|94508.9|94483.9|94516.2|94491.2|94516.2|94491.2|94504.9|94479.9|71
1654000840000|2022-05-31 12:40:40|94519.4|94494.4|94516.1|94491.1|94522.6|94497.6|94516|94491|67
1654000850000|2022-05-31 12:40:50|94515.5|94490.5|94510.2|94485.2|94516.8|94491.8|94509.5|94484.5|55
1654000860000|2022-05-31 12:41:00|94510.4|94485.4|94524.3|94499.3|94533.9|94508.9|94508.7|94483.7|69
1654000870000|2022-05-31 12:41:10|94524.1|94499.1|94506.5|94481.5|94524.1|94499.1|94504|94479|68
1654000880000|2022-05-31 12:41:20|94503|94478|94511|94486|94515.4|94490.4|94503|94478|54
1654000890000|2022-05-31 12:41:30|94514.1|94489.1|94504.5|94479.5|94516.8|94491.8|94501.8|94476.8|62
1654000900000|2022-05-31 12:41:40|94505.3|94480.3|94506.3|94481.3|94509.9|94484.9|94497.1|94472.1|70
1654000910000|2022-05-31 12:41:50|94505.9|94480.9|94492.8|94467.8|94507|94482|94492.8|94467.8|72
1654000920000|2022-05-31 12:42:00|94492.9|94467.9|94480.2|94455.2|94494.1|94469.1|94480.2|94455.2|68
1654000930000|2022-05-31 12:42:10|94481.6|94456.6|94473.1|94448.1|94481.6|94456.6|94464.6|94439.6|69
1654000940000|2022-05-31 12:42:20|94473.8|94448.8|94478.4|94453.4|94479.6|94454.6|94473.4|94448.4|60
1654000950000|2022-05-31 12:42:30|94478.5|94453.5|94472.4|94447.4|94478.8|94453.8|94465.5|94440.5|51
1654000960000|2022-05-31 12:42:40|94472.6|94447.6|94480.8|94455.8|94483.8|94458.8|94470.9|94445.9|59
1654000970000|2022-05-31 12:42:50|94481.1|94456.1|94492.9|94467.9|94492.9|94467.9|94476.4|94451.4|58
1654000980000|2022-05-31 12:43:00|94493.1|94468.1|94486.5|94461.5|94496.2|94471.2|94484.7|94459.7|59
1654000990000|2022-05-31 12:43:10|94485.3|94460.3|94471.5|94446.5|94485.3|94460.3|94468.4|94443.4|63
1654001000000|2022-05-31 12:43:20|94471.8|94446.8|94470.4|94445.4|94476|94451|94464.8|94439.8|59
1654001010000|2022-05-31 12:43:30|94470.3|94445.3|94470.7|94445.7|94471.1|94446.1|94465.3|94440.3|49
1654001020000|2022-05-31 12:43:40|94471.5|94446.5|94472.5|94447.5|94474.4|94449.4|94470.8|94445.8|49
1654001030000|2022-05-31 12:43:50|94472.1|94447.1|94479.1|94454.1|94479.7|94454.7|94472.1|94447.1|50
1654001040000|2022-05-31 12:44:00|94477.7|94452.7|94477.4|94452.4|94480.9|94455.9|94476.3|94451.3|53
1654001050000|2022-05-31 12:44:10|94476.8|94451.8|94455.9|94430.9|94479.1|94454.1|94455.9|94430.9|60
1654001060000|2022-05-31 12:44:20|94455.7|94430.7|94457|94432|94458.3|94433.3|94455.2|94430.2|49
1654001070000|2022-05-31 12:44:30|94456.9|94431.9|94458.2|94433.2|94458.9|94433.9|94455.9|94430.9|37
1654001080000|2022-05-31 12:44:40|94461.9|94436.9|94473.8|94448.8|94477|94452|94461.9|94436.9|62
1654001090000|2022-05-31 12:44:50|94474.4|94449.4|94493.4|94468.4|94495.5|94470.5|94470.5|94445.5|65
1654001100000|2022-05-31 12:45:00|94493.3|94468.3|94465.3|94440.3|94495.1|94470.1|94460.8|94435.8|64
1654001110000|2022-05-31 12:45:10|94465.4|94440.4|94458.3|94433.3|94471.3|94446.3|94456.6|94431.6|56
1654001120000|2022-05-31 12:45:20|94458.6|94433.6|94496.6|94471.6|94496.6|94471.6|94458.5|94433.5|57
1654001130000|2022-05-31 12:45:30|94496.4|94471.4|94514.9|94489.9|94520.2|94495.2|94495.2|94470.2|65
1654001140000|2022-05-31 12:45:40|94513.2|94488.2|94505.9|94480.9|94513.3|94488.3|94505.9|94480.9|57
1654001150000|2022-05-31 12:45:50|94505|94480|94508.7|94483.7|94520.5|94495.5|94504.9|94479.9|61
1654001160000|2022-05-31 12:46:00|94510.9|94485.9|94498.1|94473.1|94510.9|94485.9|94495.2|94470.2|62
1654001170000|2022-05-31 12:46:10|94497.8|94472.8|94506.6|94481.6|94510.2|94485.2|94497.8|94472.8|55
1654001180000|2022-05-31 12:46:20|94507|94482|94488.6|94463.6|94507.3|94482.3|94486.8|94461.8|57
1654001190000|2022-05-31 12:46:30|94487.7|94462.7|94483.3|94458.3|94489.5|94464.5|94482.4|94457.4|51
1654001200000|2022-05-31 12:46:40|94483.4|94458.4|94497|94472|94497|94472|94482.2|94457.2|48
1654001210000|2022-05-31 12:46:50|94496.8|94471.8|94484.9|94459.9|94497.6|94472.6|94484.7|94459.7|55
1654001220000|2022-05-31 12:47:00|94483.9|94458.9|94476.9|94451.9|94484.5|94459.5|94475.5|94450.5|38
1654001230000|2022-05-31 12:47:10|94476.2|94451.2|94482.3|94457.3|94483.3|94458.3|94476.2|94451.2|44
1654001240000|2022-05-31 12:47:20|94482.1|94457.1|94485|94460|94485|94460|94481.6|94456.6|33
1654001250000|2022-05-31 12:47:30|94484.8|94459.8|94486.7|94461.7|94487.7|94462.7|94481.1|94456.1|42
1654001260000|2022-05-31 12:47:40|94486.5|94461.5|94476.5|94451.5|94486.5|94461.5|94467.1|94442.1|69
1654001270000|2022-05-31 12:47:50|94476.6|94451.6|94476.8|94451.8|94476.9|94451.9|94476.2|94451.2|17
1654001280000|2022-05-31 12:48:00|94476.4|94451.4|94473.7|94448.7|94477.1|94452.1|94467|94442|59
1654001290000|2022-05-31 12:48:10|94472.4|94447.4|94466.7|94441.7|94472.7|94447.7|94465.6|94440.6|50
1654001300000|2022-05-31 12:48:20|94466.5|94441.5|94436.5|94411.5|94466.5|94441.5|94436.2|94411.2|55
1654001310000|2022-05-31 12:48:30|94436.3|94411.3|94440.2|94415.2|94447.4|94422.4|94433.1|94408.1|54
1654001320000|2022-05-31 12:48:40|94441.5|94416.5|94436.7|94411.7|94441.8|94416.8|94436.7|94411.7|35
1654001330000|2022-05-31 12:48:50|94435.9|94410.9|94430.7|94405.7|94436.5|94411.5|94430.1|94405.1|41
1654001340000|2022-05-31 12:49:00|94430.8|94405.8|94436.8|94411.8|94438.2|94413.2|94430.8|94405.8|47
1654001350000|2022-05-31 12:49:10|94436.9|94411.9|94427.7|94402.7|94437.6|94412.6|94425.8|94400.8|45
1654001360000|2022-05-31 12:49:20|94428.3|94403.3|94429.2|94404.2|94429.9|94404.9|94427.8|94402.8|37
1654001370000|2022-05-31 12:49:30|94430.4|94405.4|94428.3|94403.3|94430.4|94405.4|94425.2|94400.2|34
1654001380000|2022-05-31 12:49:40|94427.6|94402.6|94429.5|94404.5|94429.7|94404.7|94426.3|94401.3|31
1654001390000|2022-05-31 12:49:50|94430|94405|94458.1|94433.1|94463.9|94438.9|94430|94405|43
1654001400000|2022-05-31 12:50:00|94456.3|94431.3|94445.7|94420.7|94459.2|94434.2|94441.5|94416.5|58
1654001410000|2022-05-31 12:50:10|94445.9|94420.9|94448.9|94423.9|94449.8|94424.8|94444.4|94419.4|49
1654001420000|2022-05-31 12:50:20|94448.3|94423.3|94448.3|94423.3|94454.9|94429.9|94447.9|94422.9|54
1654001430000|2022-05-31 12:50:30|94448.5|94423.5|94425.6|94400.6|94448.5|94423.5|94425.1|94400.1|52
1654001440000|2022-05-31 12:50:40|94426.3|94401.3|94423.3|94398.3|94427.2|94402.2|94419.9|94394.9|58
1654001450000|2022-05-31 12:50:50|94423|94398|94398|94373|94423.8|94398.8|94398|94373|51
1654001460000|2022-05-31 12:51:00|94397.5|94372.5|94396.4|94371.4|94407.5|94382.5|94396.4|94371.4|70
1654001470000|2022-05-31 12:51:10|94396.7|94371.7|94388.5|94363.5|94397.8|94372.8|94385.9|94360.9|56
1654001480000|2022-05-31 12:51:20|94389.2|94364.2|94416|94391|94417|94392|94387.9|94362.9|65
1654001490000|2022-05-31 12:51:30|94415.4|94390.4|94395.6|94370.6|94417.4|94392.4|94394.7|94369.7|65
1654001500000|2022-05-31 12:51:40|94395.4|94370.4|94376.9|94351.9|94399.2|94374.2|94376.9|94351.9|57
1654001510000|2022-05-31 12:51:50|94376.7|94351.7|94380.8|94355.8|94381.9|94356.9|94374.2|94349.2|55
1654001520000|2022-05-31 12:52:00|94381|94356|94392.4|94367.4|94392.9|94367.9|94380.4|94355.4|57
1654001530000|2022-05-31 12:52:10|94392.3|94367.3|94410.8|94385.8|94418.2|94393.2|94391.5|94366.5|59
1654001540000|2022-05-31 12:52:20|94412|94387|94406.9|94381.9|94412|94387|94404.1|94379.1|56
1654001550000|2022-05-31 12:52:30|94407.1|94382.1|94408.8|94383.8|94419.4|94394.4|94404.1|94379.1|61
1654001560000|2022-05-31 12:52:40|94408.5|94383.5|94419.6|94394.6|94422|94397|94405.8|94380.8|69
1654001570000|2022-05-31 12:52:50|94419.7|94394.7|94428.4|94403.4|94431.1|94406.1|94412.7|94387.7|60
1654001580000|2022-05-31 12:53:00|94427.8|94402.8|94424.3|94399.3|94429.2|94404.2|94422.1|94397.1|65
1654001590000|2022-05-31 12:53:10|94423.4|94398.4|94402.4|94377.4|94423.4|94398.4|94402.3|94377.3|48
1654001600000|2022-05-31 12:53:20|94402.3|94377.3|94405.5|94380.5|94426.7|94401.7|94402.3|94377.3|58
1654001610000|2022-05-31 12:53:30|94405.4|94380.4|94427.5|94402.5|94428.5|94403.5|94395.5|94370.5|70
1654001620000|2022-05-31 12:53:40|94421.6|94396.6|94412.3|94387.3|94421.6|94396.6|94407.4|94382.4|64
1654001630000|2022-05-31 12:53:50|94412.4|94387.4|94439.6|94414.6|94451.2|94426.2|94412.4|94387.4|68
1654001640000|2022-05-31 12:54:00|94439.4|94414.4|94447.5|94422.5|94449.4|94424.4|94436.7|94411.7|69
1654001650000|2022-05-31 12:54:10|94447|94422|94455.3|94430.3|94455.3|94430.3|94444|94419|64
1654001660000|2022-05-31 12:54:20|94454.9|94429.9|94465.1|94440.1|94469.3|94444.3|94454.9|94429.9|65
1654001670000|2022-05-31 12:54:30|94464.4|94439.4|94488.2|94463.2|94489.2|94464.2|94464.4|94439.4|54
1654001680000|2022-05-31 12:54:40|94488.5|94463.5|94506.4|94481.4|94514|94489|94488.5|94463.5|75
1654001690000|2022-05-31 12:54:50|94507|94482|94522.2|94497.2|94524.8|94499.8|94505.8|94480.8|68
1654001700000|2022-05-31 12:55:00|94522|94497|94522.6|94497.6|94525.5|94500.5|94517.7|94492.7|68
1654001710000|2022-05-31 12:55:10|94521.8|94496.8|94535|94510|94535|94510|94520.1|94495.1|69
1654001720000|2022-05-31 12:55:20|94534.3|94509.3|94520.5|94495.5|94535.3|94510.3|94515.5|94490.5|66
1654001730000|2022-05-31 12:55:30|94520.1|94495.1|94511.4|94486.4|94520.1|94495.1|94508.3|94483.3|59
1654001740000|2022-05-31 12:55:40|94510.9|94485.9|94513.3|94488.3|94521.5|94496.5|94510.9|94485.9|56
1654001750000|2022-05-31 12:55:50|94513.9|94488.9|94526.1|94501.1|94526.1|94501.1|94512.2|94487.2|58
1654001760000|2022-05-31 12:56:00|94527.1|94502.1|94530|94505|94530.9|94505.9|94525.2|94500.2|55
1654001770000|2022-05-31 12:56:10|94530.6|94505.6|94528.6|94503.6|94538.4|94513.4|94527.5|94502.5|74
1654001780000|2022-05-31 12:56:20|94529.1|94504.1|94526.4|94501.4|94530.9|94505.9|94526.3|94501.3|57
1654001790000|2022-05-31 12:56:30|94526.3|94501.3|94528.4|94503.4|94533.3|94508.3|94526.1|94501.1|48
1654001800000|2022-05-31 12:56:40|94528.1|94503.1|94527.9|94502.9|94532.7|94507.7|94521.6|94496.6|60
1654001810000|2022-05-31 12:56:50|94527.4|94502.4|94528.1|94503.1|94529|94504|94524|94499|59
1654001820000|2022-05-31 12:57:00|94525.9|94500.9|94530.8|94505.8|94531.2|94506.2|94523.5|94498.5|64
1654001830000|2022-05-31 12:57:10|94529.2|94504.2|94519.1|94494.1|94529.2|94504.2|94518.6|94493.6|62
1654001840000|2022-05-31 12:57:20|94519.6|94494.6|94513.7|94488.7|94521.9|94496.9|94513.4|94488.4|61
1654001850000|2022-05-31 12:57:30|94513.3|94488.3|94498.1|94473.1|94521.6|94496.6|94497.2|94472.2|68
1654001860000|2022-05-31 12:57:40|94498.4|94473.4|94481.2|94456.2|94501.9|94476.9|94481.2|94456.2|52
1654001870000|2022-05-31 12:57:50|94480.8|94455.8|94483|94458|94490.1|94465.1|94480.2|94455.2|67
1654001880000|2022-05-31 12:58:00|94483.1|94458.1|94487.9|94462.9|94492.5|94467.5|94479.4|94454.4|68
1654001890000|2022-05-31 12:58:10|94483.5|94458.5|94482.7|94457.7|94491.5|94466.5|94477.4|94452.4|65
1654001900000|2022-05-31 12:58:20|94484.7|94459.7|94483.3|94458.3|94487.2|94462.2|94479.8|94454.8|72
1654001910000|2022-05-31 12:58:30|94483.8|94458.8|94499.2|94474.2|94500.9|94475.9|94483.8|94458.8|75
1654001920000|2022-05-31 12:58:40|94499.5|94474.5|94480|94455|94501|94476|94479.5|94454.5|60
1654001930000|2022-05-31 12:58:50|94480.2|94455.2|94475.2|94450.2|94487.3|94462.3|94474.7|94449.7|62
1654001940000|2022-05-31 12:59:00|94475|94450|94472.1|94447.1|94479.4|94454.4|94471.3|94446.3|64
1654001950000|2022-05-31 12:59:10|94471.1|94446.1|94480.2|94455.2|94481.6|94456.6|94468.8|94443.8|65
1654001960000|2022-05-31 12:59:20|94480.1|94455.1|94477.8|94452.8|94480.2|94455.2|94474.9|94449.9|52
1654001970000|2022-05-31 12:59:30|94477.6|94452.6|94499.9|94474.9|94500.9|94475.9|94477.6|94452.6|59
1654001980000|2022-05-31 12:59:40|94499.4|94474.4|94520.9|94495.9|94521|94496|94499.4|94474.4|68
1654001990000|2022-05-31 12:59:50|94520.3|94495.3|94512.2|94487.2|94520.9|94495.9|94509.3|94484.3|61
1654002000000|2022-05-31 13:00:00|94509.8|94484.8|94470.5|94445.5|94509.8|94484.8|94469.9|94444.9|70
1654002010000|2022-05-31 13:00:10|94471.3|94446.3|94495.2|94470.2|94495.4|94470.4|94471.3|94446.3|66
1654002020000|2022-05-31 13:00:20|94495.4|94470.4|94502.6|94452.6|94502.6|94475.8|94492|94452.6|69
1654002030000|2022-05-31 13:00:30|94504|94454|94481.6|94456.6|94504|94467.7|94478.8|94451.7|70
1654002040000|2022-05-31 13:00:40|94481|94456|94482.7|94457.7|94493.2|94459.2|94473.4|94438.2|63
1654002050000|2022-05-31 13:00:50|94491.7|94466.7|94485.5|94460.5|94505|94469.3|94482.6|94454|63
1654002060000|2022-05-31 13:01:00|94486.7|94461.7|94481|94456|94488.2|94463.2|94478.8|94453.8|64
1654002070000|2022-05-31 13:01:10|94481.1|94456.1|94483.2|94458.2|94485|94460|94476.7|94451.7|65
1654002080000|2022-05-31 13:01:20|94483|94458|94475.2|94450.2|94495.7|94459.1|94475|94445.2|45
1654002090000|2022-05-31 13:01:30|94474.5|94449.5|94485.4|94460.4|94500.3|94464.8|94473.1|94448.1|57
1654002100000|2022-05-31 13:01:40|94485.1|94460.1|94466|94441|94485.8|94460.8|94460.4|94435.4|60
1654002110000|2022-05-31 13:01:50|94466.5|94441.5|94471.9|94446.9|94472.1|94447.1|94464.7|94439.7|57
1654002120000|2022-05-31 13:02:00|94472.3|94447.3|94461.2|94436.2|94472.3|94447.3|94457.1|94432.1|63
1654002130000|2022-05-31 13:02:10|94461.1|94436.1|94465.7|94440.7|94466.1|94441.1|94459.4|94434.4|39
1654002140000|2022-05-31 13:02:20|94465.8|94440.8|94475.5|94450.5|94498|94456.9|94459.6|94434.6|61
1654002150000|2022-05-31 13:02:30|94476.2|94451.2|94476.1|94451.1|94481.8|94456.8|94474.3|94449.3|57
1654002160000|2022-05-31 13:02:40|94476|94451|94466.1|94441.1|94476|94451|94463.9|94438.9|35
1654002170000|2022-05-31 13:02:50|94466.5|94441.5|94469|94444|94473.4|94448.4|94466.5|94441.5|48
1654002180000|2022-05-31 13:03:00|94468.7|94443.7|94456.5|94431.5|94468.7|94443.7|94443.9|94418.9|75
1654002190000|2022-05-31 13:03:10|94457.2|94432.2|94459.5|94434.5|94460.5|94435.5|94453.3|94428.3|51
1654002200000|2022-05-31 13:03:20|94459.4|94434.4|94465.1|94440.1|94467.9|94442.9|94454|94429|50
1654002210000|2022-05-31 13:03:30|94466.3|94441.3|94463.6|94438.6|94466.9|94441.9|94461.9|94436.9|39
1654002220000|2022-05-31 13:03:40|94463.7|94438.7|94476.9|94451.9|94477.6|94452.6|94463.6|94438.6|45
1654002230000|2022-05-31 13:03:50|94476.7|94451.7|94495.7|94470.7|94497.8|94472.8|94476.2|94451.2|56
1654002240000|2022-05-31 13:04:00|94496.4|94471.4|94486|94461|94496.4|94471.4|94484.3|94459.3|57
1654002250000|2022-05-31 13:04:10|94486.6|94461.6|94498.8|94473.8|94499.6|94474.6|94486.6|94461.6|52
1654002260000|2022-05-31 13:04:20|94499.2|94474.2|94494.7|94469.7|94501|94476|94492.8|94467.8|50
1654002270000|2022-05-31 13:04:30|94494.5|94469.5|94515.5|94490.5|94517.1|94492.1|94493.7|94468.7|68
1654002280000|2022-05-31 13:04:40|94516.5|94491.5|94512.7|94487.7|94517.3|94492.3|94510.6|94485.6|66
1654002290000|2022-05-31 13:04:50|94512.5|94487.5|94513.3|94488.3|94515.9|94490.9|94508.6|94483.6|57
1654002300000|2022-05-31 13:05:00|94511.6|94486.6|94503.3|94478.3|94512.6|94487.6|94503|94478|45
1654002310000|2022-05-31 13:05:10|94503.4|94478.4|94488.2|94463.2|94505.5|94480.5|94488.2|94463.2|59
1654002320000|2022-05-31 13:05:20|94488.4|94463.4|94490.4|94465.4|94494.7|94469.7|94486.8|94461.8|59
1654002330000|2022-05-31 13:05:30|94491.3|94466.3|94488.1|94463.1|94491.3|94466.3|94484.6|94459.6|51
1654002340000|2022-05-31 13:05:40|94487.3|94462.3|94497.6|94472.6|94499.6|94474.6|94487.3|94462.3|54
1654002350000|2022-05-31 13:05:50|94498.1|94473.1|94493.8|94468.8|94505.8|94480.8|94493.8|94468.8|61
1654002360000|2022-05-31 13:06:00|94494|94469|94480.7|94455.7|94495|94470|94479|94454|53
1654002370000|2022-05-31 13:06:10|94480|94455|94482.7|94457.7|94484.1|94459.1|94473.5|94448.5|57
1654002380000|2022-05-31 13:06:20|94482.5|94457.5|94480.3|94455.3|94482.7|94457.7|94471.2|94446.2|54
1654002390000|2022-05-31 13:06:30|94480.7|94455.7|94480.7|94455.7|94486.1|94461.1|94479.3|94454.3|41
1654002400000|2022-05-31 13:06:40|94479.6|94454.6|94464.8|94439.8|94479.6|94454.6|94464.8|94439.8|60
1654002410000|2022-05-31 13:06:50|94464.9|94439.9|94459.1|94434.1|94470.2|94445.2|94455.1|94430.1|60
1654002420000|2022-05-31 13:07:00|94461.1|94436.1|94455.9|94430.9|94464.7|94439.7|94442.8|94417.8|60
1654002430000|2022-05-31 13:07:10|94455.7|94430.7|94465.1|94440.1|94469.1|94444.1|94450.3|94425.3|60
1654002440000|2022-05-31 13:07:20|94465.4|94440.4|94458.7|94433.7|94466.6|94441.6|94453.7|94428.7|62
1654002450000|2022-05-31 13:07:30|94458.3|94433.3|94471.4|94446.4|94471.5|94446.5|94458.3|94433.3|52
1654002460000|2022-05-31 13:07:40|94469.5|94444.5|94484|94459|94489.4|94464.4|94468.7|94443.7|54
1654002470000|2022-05-31 13:07:50|94484.2|94459.2|94478.4|94453.4|94484.2|94459.2|94475.4|94450.4|53
1654002480000|2022-05-31 13:08:00|94480.1|94455.1|94477.1|94452.1|94485.2|94460.2|94471.4|94446.4|59
1654002490000|2022-05-31 13:08:10|94477.2|94452.2|94484|94459|94486.4|94461.4|94476.4|94451.4|58
1654002500000|2022-05-31 13:08:20|94484.1|94459.1|94489.8|94464.8|94493.6|94468.6|94483|94458|53
1654002510000|2022-05-31 13:08:30|94489.3|94464.3|94489.9|94464.9|94494.2|94469.2|94488.4|94463.4|60
1654002520000|2022-05-31 13:08:40|94489.3|94464.3|94500.1|94475.1|94500.3|94475.3|94489|94464|47
1654002530000|2022-05-31 13:08:50|94498.3|94473.3|94492.4|94467.4|94498.3|94473.3|94489.8|94464.8|46
1654002540000|2022-05-31 13:09:00|94492.6|94467.6|94491.8|94466.8|94493.5|94468.5|94488.7|94463.7|39
1654002550000|2022-05-31 13:09:10|94491.6|94466.6|94493.3|94468.3|94501.6|94476.6|94491.2|94466.2|56
1654002560000|2022-05-31 13:09:20|94492.9|94467.9|94491.1|94466.1|94495.6|94470.6|94490.5|94465.5|31
1654002570000|2022-05-31 13:09:30|94491.2|94466.2|94501.8|94476.8|94503.2|94478.2|94490.9|94465.9|44
1654002580000|2022-05-31 13:09:40|94501.7|94476.7|94504.2|94479.2|94508.4|94483.4|94501.1|94476.1|52
1654002590000|2022-05-31 13:09:50|94504.6|94479.6|94502.9|94477.9|94506.7|94481.7|94501.3|94476.3|49
1654002600000|2022-05-31 13:10:00|94502.8|94477.8|94501.3|94476.3|94503.7|94478.7|94497.2|94472.2|51
1654002610000|2022-05-31 13:10:10|94501.5|94476.5|94499|94474|94506.7|94481.7|94499|94474|54
1654002620000|2022-05-31 13:10:20|94499.1|94474.1|94501.3|94476.3|94503.3|94478.3|94498.9|94473.9|56
1654002630000|2022-05-31 13:10:30|94500.8|94475.8|94502|94477|94502.3|94477.3|94498.4|94473.4|44
1654002640000|2022-05-31 13:10:40|94502.3|94477.3|94506.8|94481.8|94506.8|94481.8|94502|94477|43
1654002650000|2022-05-31 13:10:50|94506.4|94481.4|94503.7|94478.7|94506.4|94481.4|94502.2|94477.2|40
1654002660000|2022-05-31 13:11:00|94504.6|94479.6|94499.4|94474.4|94506.9|94481.9|94497.9|94472.9|48
1654002670000|2022-05-31 13:11:10|94499.2|94474.2|94498.9|94473.9|94511.9|94486.9|94498.9|94473.9|57
1654002680000|2022-05-31 13:11:20|94497.9|94472.9|94473.6|94448.6|94499.4|94474.4|94473.5|94448.5|55
1654002690000|2022-05-31 13:11:30|94473.4|94448.4|94455.9|94430.9|94473.8|94448.8|94455.6|94430.6|63
1654002700000|2022-05-31 13:11:40|94455.8|94430.8|94450.9|94425.9|94456.3|94431.3|94448.8|94423.8|55
1654002710000|2022-05-31 13:11:50|94450.6|94425.6|94436.7|94411.7|94451.4|94426.4|94432.7|94407.7|57
1654002720000|2022-05-31 13:12:00|94438|94413|94437.5|94412.5|94438|94413|94432.3|94407.3|62
1654002730000|2022-05-31 13:12:10|94437.3|94412.3|94436|94411|94447.3|94422.3|94435.7|94410.7|63
1654002740000|2022-05-31 13:12:20|94435.7|94410.7|94429.2|94404.2|94436.3|94411.3|94425.9|94400.9|59
1654002750000|2022-05-31 13:12:30|94429.6|94404.6|94419.6|94394.6|94429.6|94404.6|94419.2|94394.2|54
1654002760000|2022-05-31 13:12:40|94420|94395|94418.3|94393.3|94421.5|94396.5|94415.8|94390.8|61
1654002770000|2022-05-31 13:12:50|94418.9|94393.9|94419.2|94394.2|94424.5|94399.5|94416.6|94391.6|51
1654002780000|2022-05-31 13:13:00|94419.4|94394.4|94420.6|94395.6|94423.1|94398.1|94415.4|94390.4|57
1654002790000|2022-05-31 13:13:10|94420.7|94395.7|94406.2|94381.2|94422.4|94397.4|94402.8|94377.8|62
1654002800000|2022-05-31 13:13:20|94407.5|94382.5|94402.5|94377.5|94409.1|94384.1|94401.2|94376.2|67
1654002810000|2022-05-31 13:13:30|94403.3|94378.3|94398.2|94373.2|94405.3|94380.3|94398.2|94373.2|51
1654002820000|2022-05-31 13:13:40|94394.6|94369.6|94377.4|94352.4|94397|94372|94376.2|94351.2|63
1654002830000|2022-05-31 13:13:50|94375.7|94350.7|94365.7|94340.7|94380.5|94355.5|94365.3|94340.3|58
1654002840000|2022-05-31 13:14:00|94365.5|94340.5|94365.6|94340.6|94369.2|94344.2|94364.9|94339.9|46
1654002850000|2022-05-31 13:14:10|94366.3|94341.3|94336.4|94311.4|94368|94343|94334.2|94309.2|48
1654002860000|2022-05-31 13:14:20|94336.2|94311.2|94320.7|94295.7|94340.3|94315.3|94314.9|94289.9|76
1654002870000|2022-05-31 13:14:30|94320.6|94295.6|94329.4|94304.4|94333.3|94308.3|94317.7|94292.7|63
1654002880000|2022-05-31 13:14:40|94329.7|94304.7|94323.5|94298.5|94330.7|94305.7|94317.3|94292.3|67
1654002890000|2022-05-31 13:14:50|94322.7|94297.7|94316.7|94291.7|94330.3|94297.9|94313.5|94280.3|66
1654002900000|2022-05-31 13:15:00|94317|94292|94313.4|94288.4|94323.3|94298.3|94313.4|94288.4|60
1654002910000|2022-05-31 13:15:10|94313.6|94288.6|94318.4|94293.4|94321.4|94296.4|94312.5|94287.5|53
1654002920000|2022-05-31 13:15:20|94318|94293|94317|94292|94319.7|94294.7|94313.2|94288.2|52
1654002930000|2022-05-31 13:15:30|94316.5|94291.5|94322.3|94297.3|94326.7|94301.7|94316.5|94291.5|67
1654002940000|2022-05-31 13:15:40|94319.1|94294.1|94300.9|94275.9|94322.9|94297.9|94300.9|94275.9|65
1654002950000|2022-05-31 13:15:50|94298.6|94273.6|94297.3|94272.3|94304.7|94279.7|94283.1|94258.1|74
1654002960000|2022-05-31 13:16:00|94298.4|94273.4|94304.5|94279.5|94304.5|94279.5|94292.3|94267.3|67
1654002970000|2022-05-31 13:16:10|94304.8|94279.8|94305.4|94280.4|94313.8|94288.8|94302.8|94277.8|65
1654002980000|2022-05-31 13:16:20|94306|94281|94312.8|94287.8|94313.6|94288.6|94304.2|94279.2|67
1654002990000|2022-05-31 13:16:30|94313.1|94288.1|94315.2|94290.2|94317.1|94292.1|94312.7|94287.7|45
1654003000000|2022-05-31 13:16:40|94315.4|94290.4|94302.2|94277.2|94327.1|94302.1|94302.1|94277.1|60
1654003010000|2022-05-31 13:16:50|94302.5|94277.5|94301.5|94276.5|94304.2|94279.2|94295.8|94270.8|61
1654003020000|2022-05-31 13:17:00|94301.3|94276.3|94293.2|94268.2|94306.5|94281.5|94292.1|94267.1|66
1654003030000|2022-05-31 13:17:10|94292|94267|94290.6|94265.6|94293.9|94268.9|94283.2|94258.2|68
1654003040000|2022-05-31 13:17:20|94290.4|94265.4|94296.7|94271.7|94298.3|94273.3|94287.8|94262.8|57
1654003050000|2022-05-31 13:17:30|94296|94271|94279.3|94254.3|94296|94271|94276.9|94251.9|64
1654003060000|2022-05-31 13:17:40|94278.8|94253.8|94301.2|94276.2|94302.8|94277.8|94277.1|94252.1|67
1654003070000|2022-05-31 13:17:50|94301.8|94276.8|94303.4|94278.4|94305.4|94280.4|94301.4|94276.4|48
1654003080000|2022-05-31 13:18:00|94303.6|94278.6|94294.7|94269.7|94304.3|94279.3|94291.7|94266.7|45
1654003090000|2022-05-31 13:18:10|94294.9|94269.9|94295|94270|94302.4|94270.8|94287.4|94251|54
1654003100000|2022-05-31 13:18:20|94293.8|94268.8|94296.8|94271.8|94296.8|94271.8|94290.4|94265.4|39
1654003110000|2022-05-31 13:18:30|94299.3|94274.3|94298.8|94273.8|94301.2|94276.2|94295.8|94270.8|52
1654003120000|2022-05-31 13:18:40|94299.4|94274.4|94298.9|94273.9|94305.1|94280.1|94297.7|94272.7|53
1654003130000|2022-05-31 13:18:50|94299|94274|94297.7|94272.7|94299.6|94274.6|94295.6|94270.6|50
1654003140000|2022-05-31 13:19:00|94299.4|94274.4|94321.5|94296.5|94323.6|94298.6|94299.4|94274.4|62
1654003150000|2022-05-31 13:19:10|94322.2|94297.2|94332.2|94307.2|94332.9|94307.9|94319.2|94294.2|38
1654003160000|2022-05-31 13:19:20|94331.1|94306.1|94338.4|94313.4|94339.2|94314.2|94328.8|94303.8|64
1654003170000|2022-05-31 13:19:30|94339.4|94314.4|94346|94321|94353.5|94328.5|94339.4|94314.4|64
1654003180000|2022-05-31 13:19:40|94347.1|94322.1|94353|94328|94353|94328|94345.6|94320.6|55
1654003190000|2022-05-31 13:19:50|94352.8|94327.8|94350.3|94325.3|94354.3|94329.3|94348.4|94323.4|53
1654003200000|2022-05-31 13:20:00|94351|94326|94348|94323|94351.3|94326.3|94347.8|94322.8|51
1654003210000|2022-05-31 13:20:10|94348.7|94323.7|94348.3|94323.3|94350|94325|94347.9|94322.9|45
1654003220000|2022-05-31 13:20:20|94348.4|94323.4|94348.8|94323.8|94349.5|94324.5|94341.9|94316.9|53
1654003230000|2022-05-31 13:20:30|94347.9|94322.9|94346.2|94321.2|94349.2|94324.2|94346.2|94321.2|42
1654003240000|2022-05-31 13:20:40|94346|94321|94343.8|94318.8|94346.3|94321.3|94341.1|94316.1|44
1654003250000|2022-05-31 13:20:50|94344.1|94319.1|94332.2|94307.2|94345.2|94320.2|94332.2|94307.2|60
1654003260000|2022-05-31 13:21:00|94332.4|94307.4|94342.3|94317.3|94343|94318|94329.5|94304.5|65
1654003270000|2022-05-31 13:21:10|94341.8|94316.8|94328|94303|94341.8|94316.8|94327.6|94302.6|60
1654003280000|2022-05-31 13:21:20|94326.9|94301.9|94322.2|94297.2|94328.6|94303.6|94319.1|94294.1|58
1654003290000|2022-05-31 13:21:30|94320.7|94295.7|94306.9|94281.9|94322.6|94297.6|94304.3|94279.3|66
1654003300000|2022-05-31 13:21:40|94308.5|94283.5|94303.2|94278.2|94310.5|94285.5|94300.8|94275.8|69
1654003310000|2022-05-31 13:21:50|94303.1|94278.1|94309.7|94284.7|94310.7|94285.7|94302.1|94277.1|63
1654003320000|2022-05-31 13:22:00|94309.9|94284.9|94304.9|94279.9|94312.8|94287.8|94304.2|94279.2|65
1654003330000|2022-05-31 13:22:10|94304.4|94279.4|94301.2|94276.2|94304.4|94279.4|94299.9|94274.9|56
1654003340000|2022-05-31 13:22:20|94301.3|94276.3|94301.5|94276.5|94302.7|94277.7|94299.7|94274.7|49
1654003350000|2022-05-31 13:22:30|94301.7|94276.7|94303.2|94278.2|94306.4|94281.4|94301.5|94276.5|57
1654003360000|2022-05-31 13:22:40|94305|94280|94311.4|94286.4|94311.4|94286.4|94304.2|94279.2|53
1654003370000|2022-05-31 13:22:50|94310.9|94285.9|94307.1|94282.1|94311.5|94286.5|94305.6|94280.6|64
1654003380000|2022-05-31 13:23:00|94307.6|94282.6|94331.9|94306.9|94331.9|94306.9|94307.6|94282.6|58
1654003390000|2022-05-31 13:23:10|94332.9|94307.9|94339.3|94314.3|94340.8|94315.8|94331.8|94306.8|61
1654003400000|2022-05-31 13:23:20|94338.4|94313.4|94307.9|94282.9|94338.4|94313.4|94306.3|94281.3|58
1654003410000|2022-05-31 13:23:30|94307.5|94282.5|94302|94277|94307.9|94282.9|94295.6|94270.6|52
1654003420000|2022-05-31 13:23:40|94300.4|94275.4|94296.7|94271.7|94302.4|94277.4|94287.7|94262.7|66
1654003430000|2022-05-31 13:23:50|94296.6|94271.6|94296.8|94271.8|94303.2|94278.2|94281.9|94256.9|61
1654003440000|2022-05-31 13:24:00|94297|94272|94289.3|94264.3|94311.6|94284.9|94287.9|94261.6|65
1654003450000|2022-05-31 13:24:10|94288.9|94263.9|94283.6|94258.6|94297.6|94272.6|94281.7|94256.7|65
1654003460000|2022-05-31 13:24:20|94284.1|94259.1|94271.2|94246.2|94292.1|94267.1|94264.9|94239.9|69
1654003470000|2022-05-31 13:24:30|94271|94246|94287|94262|94291.8|94266.8|94271|94246|62
1654003480000|2022-05-31 13:24:40|94287.1|94262.1|94280.8|94255.8|94287.1|94262.1|94272.4|94247.4|59
1654003490000|2022-05-31 13:24:50|94281.3|94256.3|94269.2|94244.2|94288|94263|94268.1|94243.1|61
1654003500000|2022-05-31 13:25:00|94269.7|94244.7|94274.4|94249.4|94280.3|94255.3|94256.4|94231.4|71
1654003510000|2022-05-31 13:25:10|94275.4|94250.4|94268.3|94243.3|94276.3|94251.3|94265.9|94240.9|65
1654003520000|2022-05-31 13:25:20|94268.5|94243.5|94264.6|94239.6|94273.5|94248.5|94264.3|94239.3|67
1654003530000|2022-05-31 13:25:30|94264.8|94239.8|94219.9|94194.9|94264.8|94239.8|94216.3|94191.3|64
1654003540000|2022-05-31 13:25:40|94220.3|94195.3|94221|94196|94243.2|94210.4|94215.7|94181.9|74
1654003550000|2022-05-31 13:25:50|94222.1|94197.1|94234|94209|94235|94210|94222.1|94197.1|68
1654003560000|2022-05-31 13:26:00|94233.9|94208.9|94247.1|94222.1|94247.1|94222.1|94231.4|94206.4|67
1654003570000|2022-05-31 13:26:10|94251.8|94226.8|94260.1|94235.1|94267.1|94236.3|94246.1|94217.1|70
1654003580000|2022-05-31 13:26:20|94258.9|94233.9|94250.9|94225.9|94268.3|94235.4|94247.1|94210.4|63
1654003590000|2022-05-31 13:26:30|94260.9|94235.9|94262.2|94237.2|94262.2|94237.2|94252.4|94227.4|60
1654003600000|2022-05-31 13:26:40|94263.1|94238.1|94281.7|94256.7|94284.4|94259.4|94261.9|94236.9|58
1654003610000|2022-05-31 13:26:50|94281.3|94256.3|94267.8|94242.8|94283.2|94258.2|94263.6|94238.6|55
1654003620000|2022-05-31 13:27:00|94267.4|94242.4|94243.3|94218.3|94269.3|94244.3|94243.3|94218.3|59
1654003630000|2022-05-31 13:27:10|94243|94218|94228.4|94203.4|94243|94218|94228.1|94203.1|56
1654003640000|2022-05-31 13:27:20|94227.7|94202.7|94199.6|94174.6|94228.1|94203.1|94198.7|94173.7|63
1654003650000|2022-05-31 13:27:30|94200.3|94175.3|94202.8|94177.8|94224.2|94199.2|94200.3|94175.3|65
1654003660000|2022-05-31 13:27:40|94202.7|94177.7|94205.8|94180.8|94209.3|94184.3|94194.6|94169.6|62
1654003670000|2022-05-31 13:27:50|94205.6|94180.6|94193.4|94168.4|94205.6|94180.6|94193.4|94168.4|51
1654003680000|2022-05-31 13:28:00|94193.5|94168.5|94197.6|94172.6|94203|94178|94187.4|94162.4|69
1654003690000|2022-05-31 13:28:10|94197.5|94172.5|94187.8|94162.8|94197.9|94172.9|94187.2|94162.2|58
1654003700000|2022-05-31 13:28:20|94187.5|94162.5|94245.6|94220.6|94256|94231|94185.1|94160.1|65
1654003710000|2022-05-31 13:28:30|94241.6|94216.6|94230.2|94205.2|94241.6|94216.6|94225.7|94200.7|56
1654003720000|2022-05-31 13:28:40|94229.4|94204.4|94222.7|94197.7|94229.4|94204.4|94220.4|94195.4|51
1654003730000|2022-05-31 13:28:50|94222.5|94197.5|94220.3|94195.3|94224.9|94199.9|94215.1|94190.1|56
1654003740000|2022-05-31 13:29:00|94220.6|94195.6|94203.7|94178.7|94223.1|94198.1|94203.7|94178.7|55
1654003750000|2022-05-31 13:29:10|94205|94180|94207.6|94182.6|94211.4|94186.4|94205|94180|53
1654003760000|2022-05-31 13:29:20|94207.5|94182.5|94213.2|94188.2|94215.5|94190.5|94196.5|94171.5|57
1654003770000|2022-05-31 13:29:30|94212.7|94187.7|94194.2|94169.2|94212.9|94187.9|94192.8|94167.8|65
1654003780000|2022-05-31 13:29:40|94193.9|94168.9|94191.5|94166.5|94198.4|94173.4|94190.2|94165.2|64
1654003790000|2022-05-31 13:29:50|94191.6|94166.6|94214.5|94189.5|94214.5|94189.5|94191.6|94166.6|70
1654003800000|2022-05-31 13:30:00|94213.5|94188.5|94196.7|94171.7|94219.4|94194.4|94195.4|94170.4|71
1654003810000|2022-05-31 13:30:10|94196.8|94171.8|94196.9|94171.9|94204|94179|94196.8|94171.8|63
1654003820000|2022-05-31 13:30:20|94197|94172|94181.1|94156.1|94197|94172|94180.9|94155.9|61
1654003830000|2022-05-31 13:30:30|94181.2|94156.2|94183.9|94158.9|94191.5|94166.5|94176.6|94151.6|63
1654003840000|2022-05-31 13:30:40|94183.6|94158.6|94188.3|94163.3|94196.3|94171.3|94179.9|94154.9|67
1654003850000|2022-05-31 13:30:50|94186|94161|94187.2|94162.2|94190.1|94165.1|94184.7|94159.7|59
1654003860000|2022-05-31 13:31:00|94186.4|94161.4|94178.5|94153.5|94189.7|94164.7|94177.7|94152.7|64
1654003870000|2022-05-31 13:31:10|94178.2|94153.2|94175.7|94150.7|94178.2|94153.2|94166|94141|63
1654003880000|2022-05-31 13:31:20|94175.6|94150.6|94176|94151|94180.4|94155.4|94173.3|94148.3|65
1654003890000|2022-05-31 13:31:30|94175.7|94150.7|94195.6|94170.6|94196.6|94171.6|94175.7|94150.7|68
1654003900000|2022-05-31 13:31:40|94195.1|94170.1|94190|94165|94197.4|94172.4|94187.2|94162.2|62
1654003910000|2022-05-31 13:31:50|94190.2|94165.2|94196.1|94171.1|94202.5|94177.5|94189.6|94164.6|62
1654003920000|2022-05-31 13:32:00|94196.3|94171.3|94198.5|94173.5|94202.7|94177.7|94190.7|94165.7|64
1654003930000|2022-05-31 13:32:10|94199.8|94174.8|94234.7|94209.7|94235|94210|94199.7|94174.7|74
1654003940000|2022-05-31 13:32:20|94234.5|94209.5|94222.2|94197.2|94236.3|94211.3|94217|94192|70
1654003950000|2022-05-31 13:32:30|94222.3|94197.3|94297.5|94272.5|94298.5|94273.5|94222.3|94197.3|72
1654003960000|2022-05-31 13:32:40|94299.6|94274.6|94292.8|94267.8|94304.8|94279.8|94291.2|94266.2|75
1654003970000|2022-05-31 13:32:50|94293.3|94268.3|94275.3|94250.3|94293.5|94268.5|94273.7|94248.7|56
1654003980000|2022-05-31 13:33:00|94273.4|94248.4|94278.7|94253.7|94282.8|94257.8|94271.2|94246.2|61
1654003990000|2022-05-31 13:33:10|94279.1|94254.1|94312.3|94287.3|94312.3|94287.3|94278.1|94253.1|60
1654004000000|2022-05-31 13:33:20|94312.5|94287.5|94311.5|94286.5|94322.4|94297.4|94311.5|94286.5|69
1654004010000|2022-05-31 13:33:30|94311.1|94286.1|94333.3|94308.3|94333.3|94308.3|94310.2|94285.2|59
1654004020000|2022-05-31 13:33:40|94333.2|94308.2|94327.7|94302.7|94333.3|94308.3|94324.4|94299.4|63
1654004030000|2022-05-31 13:33:50|94327.9|94302.9|94322.1|94297.1|94329.2|94304.2|94321.1|94296.1|55
1654004040000|2022-05-31 13:34:00|94322.7|94297.7|94335|94310|94335.3|94310.3|94322.1|94297.1|63
1654004050000|2022-05-31 13:34:10|94335.3|94310.3|94328.2|94303.2|94336.3|94311.3|94326.8|94301.8|47
1654004060000|2022-05-31 13:34:20|94328.8|94303.8|94330.1|94305.1|94330.7|94305.7|94324.7|94299.7|47
1654004070000|2022-05-31 13:34:30|94329.6|94304.6|94334.7|94309.7|94338.9|94313.9|94329.6|94304.6|57
1654004080000|2022-05-31 13:34:40|94334.6|94309.6|94333.8|94308.8|94334.8|94309.8|94331.5|94306.5|50
1654004090000|2022-05-31 13:34:50|94331.9|94306.9|94334.3|94309.3|94335.1|94310.1|94327.6|94302.6|67
1654004100000|2022-05-31 13:35:00|94331.6|94306.6|94324.4|94299.4|94333.4|94308.4|94323.4|94298.4|58
1654004110000|2022-05-31 13:35:10|94324.2|94299.2|94316|94291|94324.6|94299.6|94315.2|94290.2|57
1654004120000|2022-05-31 13:35:20|94316.1|94291.1|94310.7|94285.7|94324.5|94299.5|94302|94277|62
1654004130000|2022-05-31 13:35:30|94316.2|94291.2|94325.4|94300.4|94331.8|94306.8|94316.2|94291.2|63
1654004140000|2022-05-31 13:35:40|94325.8|94300.8|94327.3|94302.3|94329.8|94304.8|94325.5|94300.5|58
1654004150000|2022-05-31 13:35:50|94327.4|94302.4|94333.8|94308.8|94335|94310|94326.8|94301.8|49
1654004160000|2022-05-31 13:36:00|94334.2|94309.2|94339.1|94314.1|94339.4|94314.4|94325.9|94300.9|62
1654004170000|2022-05-31 13:36:10|94339.2|94314.2|94338.2|94313.2|94345.5|94320.5|94335.4|94310.4|59
1654004180000|2022-05-31 13:36:20|94338.3|94313.3|94340.6|94315.6|94354|94324.8|94334.5|94301.8|59
1654004190000|2022-05-31 13:36:30|94340.2|94315.2|94345.5|94320.5|94363.4|94327.9|94340.2|94312.3|54
1654004200000|2022-05-31 13:36:40|94350.6|94325.6|94337.3|94312.3|94350.6|94325.6|94334|94309|63
1654004210000|2022-05-31 13:36:50|94338.7|94313.7|94342.3|94317.3|94347.7|94322.7|94337.4|94312.4|43
1654004220000|2022-05-31 13:37:00|94342.7|94317.7|94342.3|94317.3|94347.1|94322.1|94338.9|94313.9|58
1654004230000|2022-05-31 13:37:10|94342.7|94317.7|94353.1|94328.1|94355.3|94330.3|94342.7|94317.7|53
1654004240000|2022-05-31 13:37:20|94353|94328|94347.2|94322.2|94353.8|94328.8|94334.9|94309.9|64
1654004250000|2022-05-31 13:37:30|94343.2|94318.2|94330.6|94305.6|94346.7|94321.7|94329.1|94304.1|56
1654004260000|2022-05-31 13:37:40|94330.5|94305.5|94324.4|94299.4|94330.5|94305.5|94318.1|94293.1|55
1654004270000|2022-05-31 13:37:50|94322.6|94297.6|94324.3|94299.3|94325.8|94300.8|94317.7|94292.7|57
1654004280000|2022-05-31 13:38:00|94323.4|94298.4|94318.8|94293.8|94323.4|94298.4|94317.5|94292.5|53
1654004290000|2022-05-31 13:38:10|94318.3|94293.3|94321.5|94296.5|94333.9|94300.8|94316.2|94282.1|69
1654004300000|2022-05-31 13:38:20|94333.5|94283.5|94349|94299|94349|94313.9|94320.9|94283.5|53
1654004310000|2022-05-31 13:38:30|94348.5|94298.5|94328.6|94303.6|94349|94313.3|94328.6|94298.5|59
1654004320000|2022-05-31 13:38:40|94332.4|94307.4|94330.4|94305.4|94341.2|94308.9|94323|94286.3|58
1654004330000|2022-05-31 13:38:50|94330|94305|94352|94327|94356.3|94331.3|94326|94288.7|52
1654004340000|2022-05-31 13:39:00|94350.7|94325.7|94352.6|94327.6|94354.2|94329.2|94339.2|94314.2|60
1654004350000|2022-05-31 13:39:10|94352.5|94327.5|94338.9|94313.9|94352.5|94327.5|94334.7|94309.7|65
1654004360000|2022-05-31 13:39:20|94339|94314|94323.1|94298.1|94344.3|94319.3|94323.1|94298.1|62
1654004370000|2022-05-31 13:39:30|94324.4|94299.4|94329|94304|94329.6|94304.6|94318.8|94293.8|65
1654004380000|2022-05-31 13:39:40|94328.9|94303.9|94319.9|94294.9|94328.9|94303.9|94318.6|94293.6|66
1654004390000|2022-05-31 13:39:50|94319.8|94294.8|94297|94272|94322.6|94297.6|94296.7|94271.7|64
1654004400000|2022-05-31 13:40:00|94296.8|94271.8|94315.5|94290.5|94316.4|94291.4|94296|94271|65
1654004410000|2022-05-31 13:40:10|94315.2|94290.2|94313.6|94288.6|94317.1|94292.1|94311.2|94286.2|60
1654004420000|2022-05-31 13:40:20|94313.7|94288.7|94313.9|94288.9|94315.9|94290.9|94309.3|94284.3|56
1654004430000|2022-05-31 13:40:30|94313.7|94288.7|94306.7|94281.7|94314.1|94289.1|94304.8|94279.8|63
1654004440000|2022-05-31 13:40:40|94306.1|94281.1|94306.3|94281.3|94309|94284|94299.9|94274.9|71
1654004450000|2022-05-31 13:40:50|94306|94281|94307.4|94282.4|94309.6|94284.6|94305.8|94280.8|42
1654004460000|2022-05-31 13:41:00|94307.2|94282.2|94305.4|94280.4|94307.7|94282.7|94305.4|94280.4|56
1654004470000|2022-05-31 13:41:10|94305.2|94280.2|94298.7|94273.7|94305.6|94280.6|94297.2|94272.2|59
1654004480000|2022-05-31 13:41:20|94298.3|94273.3|94299.6|94274.6|94300.2|94275.2|94297.6|94272.6|56
1654004490000|2022-05-31 13:41:30|94298|94273|94294.3|94269.3|94298|94273|94291.3|94266.3|58
1654004500000|2022-05-31 13:41:40|94294.4|94269.4|94296.4|94271.4|94297.3|94272.3|94292.4|94267.4|42
1654004510000|2022-05-31 13:41:50|94296.3|94271.3|94302.6|94277.6|94314.2|94289.2|94296.3|94271.3|61
1654004520000|2022-05-31 13:42:00|94302.3|94277.3|94314.4|94289.4|94326.6|94291.3|94299|94274|73
1654004530000|2022-05-31 13:42:10|94314.8|94289.8|94299.3|94274.3|94314.8|94289.8|94299.3|94274.3|69
1654004540000|2022-05-31 13:42:20|94299|94274|94303.3|94278.3|94312.3|94279.3|94297.5|94261|68
1654004550000|2022-05-31 13:42:30|94304.7|94279.7|94300.2|94275.2|94313.9|94288.9|94300.2|94275.2|69
1654004560000|2022-05-31 13:42:40|94300.5|94275.5|94297.6|94272.6|94301|94276|94295.6|94270.6|62
1654004570000|2022-05-31 13:42:50|94297.7|94272.7|94289.1|94264.1|94302.8|94274.6|94287.8|94250.7|55
1654004580000|2022-05-31 13:43:00|94289.2|94264.2|94301|94276|94301|94276|94287.7|94262.7|53
1654004590000|2022-05-31 13:43:10|94300.8|94275.8|94282.9|94257.9|94300.8|94275.8|94282.9|94257.9|61
1654004600000|2022-05-31 13:43:20|94282.4|94257.4|94299.3|94274.3|94299.3|94274.3|94281|94256|65
1654004610000|2022-05-31 13:43:30|94298.3|94273.3|94314.1|94289.1|94314.1|94289.1|94297.9|94272.9|63
1654004620000|2022-05-31 13:43:40|94312.2|94287.2|94317.6|94292.6|94322.4|94297.4|94312.2|94287.2|57
1654004630000|2022-05-31 13:43:50|94317.4|94292.4|94334.4|94309.4|94339.1|94314.1|94315.5|94290.5|67
1654004640000|2022-05-31 13:44:00|94335.4|94310.4|94355.2|94330.2|94355.4|94330.4|94335.4|94310.4|67
1654004650000|2022-05-31 13:44:10|94355.8|94330.8|94362.8|94337.8|94364.2|94339.2|94355.6|94330.6|53
1654004660000|2022-05-31 13:44:20|94363.6|94338.6|94360.2|94335.2|94366.8|94341.8|94359|94334|62
1654004670000|2022-05-31 13:44:30|94359.6|94334.6|94360.1|94335.1|94362.2|94337.2|94357.7|94332.7|43
1654004680000|2022-05-31 13:44:40|94359.6|94334.6|94360.3|94335.3|94361.5|94336.5|94358.5|94333.5|55
1654004690000|2022-05-31 13:44:50|94360|94335|94353.6|94328.6|94362.3|94337.3|94353.3|94328.3|51
1654004700000|2022-05-31 13:45:00|94353.7|94328.7|94341.1|94316.1|94353.7|94328.7|94340.6|94315.6|57
1654004710000|2022-05-31 13:45:10|94341.3|94316.3|94346.5|94321.5|94348|94323|94340.4|94315.4|55
1654004720000|2022-05-31 13:45:20|94346.7|94321.7|94343.5|94318.5|94348.3|94323.3|94343.5|94318.5|48
1654004730000|2022-05-31 13:45:30|94344.5|94319.5|94365.1|94340.1|94365.9|94340.9|94343.3|94318.3|58
1654004740000|2022-05-31 13:45:40|94364.1|94339.1|94367.3|94342.3|94375|94350|94363.4|94338.4|61
1654004750000|2022-05-31 13:45:50|94367.6|94342.6|94374.1|94349.1|94374.1|94349.1|94366.1|94341.1|46
1654004760000|2022-05-31 13:46:00|94373.8|94348.8|94378.5|94353.5|94384.6|94359.6|94370|94345|65
1654004770000|2022-05-31 13:46:10|94378.4|94353.4|94359.7|94334.7|94379.8|94354.8|94358.1|94333.1|67
1654004780000|2022-05-31 13:46:20|94360.1|94335.1|94361.8|94336.8|94365.2|94340.2|94357.7|94332.7|51
1654004790000|2022-05-31 13:46:30|94361.6|94336.6|94365|94340|94375.1|94350.1|94361.6|94336.6|58
1654004800000|2022-05-31 13:46:40|94365.6|94340.6|94375|94350|94376.1|94351.1|94355.1|94330.1|71
1654004810000|2022-05-31 13:46:50|94374.4|94349.4|94375.9|94350.9|94382.9|94357.9|94371.9|94346.9|67
1654004820000|2022-05-31 13:47:00|94375.1|94350.1|94371.2|94346.2|94377.6|94352.6|94368.9|94343.9|63
1654004830000|2022-05-31 13:47:10|94372.3|94347.3|94378.7|94353.7|94379.3|94354.3|94372.2|94347.2|64
1654004840000|2022-05-31 13:47:20|94378.9|94353.9|94354.7|94329.7|94379.2|94354.2|94354.5|94329.5|69
1654004850000|2022-05-31 13:47:30|94355.2|94330.2|94345.9|94320.9|94355.2|94330.2|94343.1|94318.1|63
1654004860000|2022-05-31 13:47:40|94347|94322|94352.9|94327.9|94356|94331|94342.8|94317.8|63
1654004870000|2022-05-31 13:47:50|94352.6|94327.6|94367|94342|94373.4|94348.4|94352.6|94327.6|64
1654004880000|2022-05-31 13:48:00|94366.9|94341.9|94317.8|94292.8|94366.9|94341.9|94317.8|94292.8|64
1654004890000|2022-05-31 13:48:10|94314.5|94289.5|94283.6|94258.6|94314.5|94289.5|94282.8|94257.8|76
1654004900000|2022-05-31 13:48:20|94284.2|94259.2|94287.9|94262.9|94294.1|94269.1|94282.6|94257.6|68
1654004910000|2022-05-31 13:48:30|94281|94256|94279.5|94254.5|94281|94256|94272.7|94247.7|65
1654004920000|2022-05-31 13:48:40|94279.8|94254.8|94291.3|94266.3|94291.3|94266.3|94277.5|94252.5|60
1654004930000|2022-05-31 13:48:50|94289.5|94264.5|94294.9|94269.9|94300.2|94275.2|94289.5|94264.5|61
1654004940000|2022-05-31 13:49:00|94295|94270|94323.1|94298.1|94328.2|94303.2|94282.9|94257.9|66
1654004950000|2022-05-31 13:49:10|94322.6|94297.6|94332.3|94307.3|94343.3|94318.3|94322.3|94297.3|68
1654004960000|2022-05-31 13:49:20|94332.6|94307.6|94340.8|94315.8|94350.2|94325.2|94330.1|94305.1|69
1654004970000|2022-05-31 13:49:30|94341.1|94316.1|94334.9|94309.9|94342.1|94317.1|94334.8|94309.8|63
1654004980000|2022-05-31 13:49:40|94334.6|94309.6|94339.1|94314.1|94339.4|94314.4|94321.6|94296.6|69
1654004990000|2022-05-31 13:49:50|94337.8|94312.8|94331|94306|94337.8|94312.8|94328.9|94303.9|62
1654005000000|2022-05-31 13:50:00|94331.2|94306.2|94359.6|94334.6|94365|94340|94331.2|94306.2|71
1654005010000|2022-05-31 13:50:10|94352.8|94327.8|94327.4|94302.4|94354.5|94329.5|94324|94299|70
1654005020000|2022-05-31 13:50:20|94327|94302|94287.1|94262.1|94327.4|94302.4|94287.1|94262.1|72
1654005030000|2022-05-31 13:50:30|94287.9|94262.9|94277.5|94252.5|94291.9|94263.1|94258.3|94233.3|72
1654005040000|2022-05-31 13:50:40|94277.8|94252.8|94291.7|94266.7|94294|94269|94274.6|94249.6|66
1654005050000|2022-05-31 13:50:50|94292.2|94267.2|94310.6|94285.6|94333.4|94308.4|94289|94264|63
1654005060000|2022-05-31 13:51:00|94313.3|94288.3|94318.3|94293.3|94318.3|94293.3|94310.7|94285.7|63
1654005070000|2022-05-31 13:51:10|94317.3|94292.3|94314.3|94289.3|94322.1|94297.1|94313.4|94288.4|60
1654005080000|2022-05-31 13:51:20|94314.4|94289.4|94318.3|94293.3|94330.4|94296.6|94314.4|94277.7|60
1654005090000|2022-05-31 13:51:30|94318.2|94293.2|94318.8|94293.8|94321|94296|94317.9|94292.9|48
1654005100000|2022-05-31 13:51:40|94318|94293|94344.3|94319.3|94345.1|94320.1|94314|94289|61
1654005110000|2022-05-31 13:51:50|94344.7|94319.7|94340.1|94315.1|94355.8|94330.8|94338.5|94313.5|62
1654005120000|2022-05-31 13:52:00|94341.2|94316.2|94343.6|94318.6|94344.4|94319.4|94334.6|94309.6|69
1654005130000|2022-05-31 13:52:10|94342.7|94317.7|94328.4|94303.4|94344.2|94319.2|94328.4|94303.4|56
1654005140000|2022-05-31 13:52:20|94328.6|94303.6|94334.3|94309.3|94336.9|94311.9|94328.6|94303.6|55
1654005150000|2022-05-31 13:52:30|94334.6|94309.6|94316.8|94291.8|94339.6|94314.6|94315|94290|58
1654005160000|2022-05-31 13:52:40|94314.5|94289.5|94324.3|94299.3|94324.5|94299.5|94313.3|94288.3|60
1654005170000|2022-05-31 13:52:50|94324.6|94299.6|94324.2|94299.2|94326|94301|94321|94296|59
1654005180000|2022-05-31 13:53:00|94324|94299|94319.1|94294.1|94324|94299|94316.8|94291.8|50
1654005190000|2022-05-31 13:53:10|94317.9|94292.9|94322.3|94297.3|94323.1|94298.1|94317.9|94292.9|41
1654005200000|2022-05-31 13:53:20|94322.4|94297.4|94321.1|94296.1|94323.6|94298.6|94318.9|94293.9|52
1654005210000|2022-05-31 13:53:30|94321|94296|94308.6|94283.6|94329.7|94304.7|94308.6|94283.6|62
1654005220000|2022-05-31 13:53:40|94307.6|94282.6|94289|94264|94310.3|94285.3|94288.5|94263.5|71
1654005230000|2022-05-31 13:53:50|94289.6|94264.6|94281|94256|94291.8|94266.8|94281|94256|64
1654005240000|2022-05-31 13:54:00|94281.3|94256.3|94277.5|94252.5|94284.3|94259.3|94276.5|94251.5|70
1654005250000|2022-05-31 13:54:10|94277.3|94252.3|94273.4|94248.4|94277.3|94252.3|94268.7|94243.7|61
1654005260000|2022-05-31 13:54:20|94272.9|94247.9|94266.5|94241.5|94276.7|94251.7|94265.3|94240.3|65
1654005270000|2022-05-31 13:54:30|94266.7|94241.7|94291.5|94266.5|94291.5|94266.5|94266.2|94241.2|56
1654005280000|2022-05-31 13:54:40|94290.2|94265.2|94283.3|94258.3|94292.6|94267.6|94283.3|94258.3|58
1654005290000|2022-05-31 13:54:50|94283.5|94258.5|94278.9|94253.9|94283.7|94258.7|94278.4|94253.4|64
1654005300000|2022-05-31 13:55:00|94279.2|94254.2|94277.7|94252.7|94280.5|94255.5|94276.5|94251.5|51
1654005310000|2022-05-31 13:55:10|94277.6|94252.6|94277.3|94252.3|94286|94261|94273.4|94248.4|68
1654005320000|2022-05-31 13:55:20|94277.2|94252.2|94272.4|94247.4|94277.9|94252.9|94269.5|94244.5|58
1654005330000|2022-05-31 13:55:30|94271.4|94246.4|94261.8|94236.8|94271.9|94246.9|94261.8|94236.8|62
1654005340000|2022-05-31 13:55:40|94260.8|94235.8|94236.2|94211.2|94261.2|94236.2|94234.7|94209.7|59
1654005350000|2022-05-31 13:55:50|94237.8|94212.8|94233.7|94208.7|94243.4|94218.4|94229.6|94204.6|69
1654005360000|2022-05-31 13:56:00|94235.6|94210.6|94237.4|94212.4|94239.6|94214.6|94229.2|94204.2|70
1654005370000|2022-05-31 13:56:10|94237.2|94212.2|94219.3|94194.3|94245.7|94220.7|94215.4|94190.4|70
1654005380000|2022-05-31 13:56:20|94216.7|94191.7|94197.1|94172.1|94231.7|94196.8|94197.1|94172.1|74
1654005390000|2022-05-31 13:56:30|94195.9|94170.9|94211.4|94186.4|94211.4|94186.4|94189.6|94164.6|64
1654005400000|2022-05-31 13:56:40|94210.4|94185.4|94217.4|94192.4|94218.4|94193.4|94206.2|94181.2|69
1654005410000|2022-05-31 13:56:50|94217.5|94192.5|94238.5|94213.5|94247.5|94222.5|94217.1|94192.1|63
1654005420000|2022-05-31 13:57:00|94238.4|94213.4|94223.6|94198.6|94238.4|94213.4|94213.2|94188.2|68
1654005430000|2022-05-31 13:57:10|94223.5|94198.5|94221.8|94196.8|94244.1|94219.1|94220.8|94195.8|68
1654005440000|2022-05-31 13:57:20|94217.3|94192.3|94220.6|94195.6|94228.5|94203.5|94207.5|94182.5|73
1654005450000|2022-05-31 13:57:30|94221.9|94196.9|94218.7|94193.7|94221.9|94196.9|94216.9|94191.9|60
1654005460000|2022-05-31 13:57:40|94216.3|94191.3|94224.9|94199.9|94228.9|94203.9|94216.3|94191.3|56
1654005470000|2022-05-31 13:57:50|94224.8|94199.8|94213.8|94188.8|94224.8|94199.8|94209.2|94184.2|65
1654005480000|2022-05-31 13:58:00|94213.3|94188.3|94211.7|94186.7|94214.2|94189.2|94208.8|94183.8|65
1654005490000|2022-05-31 13:58:10|94211.8|94186.8|94221.8|94196.8|94222.7|94197.7|94208.9|94183.9|66
1654005500000|2022-05-31 13:58:20|94222.2|94197.2|94214.9|94189.9|94224.6|94199.6|94209.7|94184.7|60
1654005510000|2022-05-31 13:58:30|94215|94190|94217.2|94192.2|94220.5|94195.5|94213.5|94188.5|61
1654005520000|2022-05-31 13:58:40|94216.7|94191.7|94222.7|94197.7|94223.5|94198.5|94213.5|94188.5|59
1654005530000|2022-05-31 13:58:50|94222.5|94197.5|94229.6|94204.6|94230.5|94205.5|94218.8|94193.8|62
1654005540000|2022-05-31 13:59:00|94230.1|94205.1|94238.4|94213.4|94243|94218|94229.5|94204.5|66
1654005550000|2022-05-31 13:59:10|94238.1|94213.1|94234.1|94209.1|94238.1|94213.1|94226.7|94201.7|70
1654005560000|2022-05-31 13:59:20|94234|94209|94238.6|94213.6|94246.4|94221.4|94234|94209|60
1654005570000|2022-05-31 13:59:30|94238.5|94213.5|94221.4|94196.4|94238.9|94213.9|94218.9|94193.9|65
1654005580000|2022-05-31 13:59:40|94222.6|94197.6|94205.1|94180.1|94225.1|94200.1|94205.1|94180.1|66
1654005590000|2022-05-31 13:59:50|94205.4|94180.4|94206.4|94181.4|94211|94186|94205.1|94180.1|64
1654005600000|2022-05-31 14:00:00|94208|94183|94210.7|94185.7|94214|94189|94205.9|94180.9|72
1654005610000|2022-05-31 14:00:10|94210.8|94185.8|94206.6|94181.6|94214.9|94189.9|94203.1|94178.1|68
1654005620000|2022-05-31 14:00:20|94206.9|94181.9|94229.1|94204.1|94237.1|94212.1|94206.7|94181.7|74
1654005630000|2022-05-31 14:00:30|94252.8|94227.8|94328.2|94278.2|94329|94287.3|94252.8|94227.8|76
1654005640000|2022-05-31 14:00:40|94328.3|94278.3|94319.2|94269.2|94336|94292.4|94313.6|94269.2|73
1654005650000|2022-05-31 14:00:50|94318.9|94268.9|94287.9|94262.9|94319.8|94280.4|94284|94258.8|68
1654005660000|2022-05-31 14:01:00|94287.1|94262.1|94238.1|94213.1|94296.5|94271.5|94235|94207.9|69
1654005670000|2022-05-31 14:01:10|94237.9|94212.9|94264.5|94239.5|94274.5|94245.6|94237.3|94196.4|69
1654005680000|2022-05-31 14:01:20|94278.6|94228.6|94271.2|94246.2|94278.6|94248|94264.5|94228.6|66
1654005690000|2022-05-31 14:01:30|94278.1|94253.1|94310.8|94285.8|94314.1|94286.2|94278.1|94253.1|69
1654005700000|2022-05-31 14:01:40|94310.9|94285.9|94321.7|94296.7|94333.9|94305.1|94310|94283.9|66
1654005710000|2022-05-31 14:01:50|94322.9|94297.9|94332.9|94307.9|94333.2|94308.2|94313.8|94288.8|70
1654005720000|2022-05-31 14:02:00|94331.1|94306.1|94323.7|94298.7|94340|94306.1|94311.7|94286.7|71
1654005730000|2022-05-31 14:02:10|94323.3|94298.3|94328|94303|94330|94305|94323.3|94298.3|66
1654005740000|2022-05-31 14:02:20|94328.7|94303.7|94319.9|94294.9|94329|94304|94319.4|94294.4|61
1654005750000|2022-05-31 14:02:30|94320.7|94295.7|94310.4|94285.4|94322.2|94297.2|94310.1|94285.1|67
1654005760000|2022-05-31 14:02:40|94310.2|94285.2|94309.7|94284.7|94318|94293|94306.8|94281.8|54
1654005770000|2022-05-31 14:02:50|94309.6|94284.6|94296.8|94271.8|94310|94285|94290.8|94265.8|59
1654005780000|2022-05-31 14:03:00|94291.6|94266.6|94266.8|94241.8|94292|94267|94264.1|94239.1|61
1654005790000|2022-05-31 14:03:10|94266.7|94241.7|94283.8|94258.8|94284.5|94259.5|94266.7|94241.7|55
1654005800000|2022-05-31 14:03:20|94281.9|94256.9|94290.9|94265.9|94296.4|94271.4|94277.3|94252.3|67
1654005810000|2022-05-31 14:03:30|94290.7|94265.7|94289.7|94264.7|94302.9|94277.9|94289.2|94264.2|71
1654005820000|2022-05-31 14:03:40|94290.8|94265.8|94290.7|94265.7|94296.8|94271.8|94288.7|94263.7|71
1654005830000|2022-05-31 14:03:50|94291.3|94266.3|94285.4|94260.4|94291.3|94266.3|94284.3|94259.3|50
1654005840000|2022-05-31 14:04:00|94286.9|94261.9|94310.7|94285.7|94310.7|94285.7|94286.9|94261.9|63
1654005850000|2022-05-31 14:04:10|94310.6|94285.6|94357.1|94332.1|94366.3|94332.6|94310.6|94285.6|69
1654005860000|2022-05-31 14:04:20|94356.8|94331.8|94377.4|94352.4|94377.6|94352.6|94356.5|94331.5|71
1654005870000|2022-05-31 14:04:30|94377.5|94352.5|94381.8|94356.8|94389.1|94364.1|94377.2|94352.2|64
1654005880000|2022-05-31 14:04:40|94381.9|94356.9|94392.6|94367.6|94399.6|94374.6|94380.7|94355.7|67
1654005890000|2022-05-31 14:04:50|94392.4|94367.4|94392.6|94367.6|94396|94371|94387.4|94362.4|63
1654005900000|2022-05-31 14:05:00|94392.3|94367.3|94389.4|94364.4|94394.5|94369.5|94387.9|94362.9|64
1654005910000|2022-05-31 14:05:10|94389.5|94364.5|94384.4|94359.4|94391.2|94366.2|94381.6|94356.6|65
1654005920000|2022-05-31 14:05:20|94384.8|94359.8|94398.9|94373.9|94399.5|94374.5|94381.5|94356.5|57
1654005930000|2022-05-31 14:05:30|94398.1|94373.1|94398.3|94373.3|94400.3|94375.3|94395.5|94370.5|53
1654005940000|2022-05-31 14:05:40|94398.2|94373.2|94409.5|94384.5|94409.5|94384.5|94397|94372|68
1654005950000|2022-05-31 14:05:50|94410.7|94385.7|94389|94364|94411.9|94386.9|94386.1|94361.1|64
1654005960000|2022-05-31 14:06:00|94388.3|94363.3|94375|94350|94393|94368|94373.3|94348.3|68
1654005970000|2022-05-31 14:06:10|94374.9|94349.9|94381.5|94356.5|94382.6|94357.6|94373.6|94348.6|56
1654005980000|2022-05-31 14:06:20|94381.8|94356.8|94390.1|94365.1|94390.3|94365.3|94381.8|94356.8|55
1654005990000|2022-05-31 14:06:30|94389.3|94364.3|94393.4|94368.4|94395.2|94370.2|94389.3|94364.3|45
1654006000000|2022-05-31 14:06:40|94392.9|94367.9|94389.6|94364.6|94396.1|94371.1|94389.2|94364.2|54
1654006010000|2022-05-31 14:06:50|94390.2|94365.2|94393.8|94368.8|94397.6|94372.6|94389.8|94364.8|53
1654006020000|2022-05-31 14:07:00|94390.6|94365.6|94372|94347|94395.9|94370.9|94372|94347|71
1654006030000|2022-05-31 14:07:10|94373.4|94348.4|94329.6|94304.6|94374|94349|94329.6|94294.7|70
1654006040000|2022-05-31 14:07:20|94323.7|94298.7|94314.2|94289.2|94323.7|94298.7|94311.8|94286.8|57
1654006050000|2022-05-31 14:07:30|94316.4|94291.4|94326.5|94301.5|94335.1|94304.3|94316.4|94284.7|64
1654006060000|2022-05-31 14:07:40|94326.8|94301.8|94315.1|94290.1|94329|94304|94315.1|94290.1|56
1654006070000|2022-05-31 14:07:50|94313.7|94288.7|94317.6|94292.6|94319.8|94294.8|94313.7|94288.7|54
1654006080000|2022-05-31 14:08:00|94317.8|94292.8|94289.5|94264.5|94323.5|94293.1|94289.2|94264.2|63
1654006090000|2022-05-31 14:08:10|94289.7|94264.7|94265.3|94240.3|94290.9|94265.9|94265.3|94240.3|68
1654006100000|2022-05-31 14:08:20|94263.8|94238.8|94277.5|94252.5|94280|94255|94263.8|94238.8|60
1654006110000|2022-05-31 14:08:30|94278.3|94253.3|94285|94260|94285.7|94260.7|94278.1|94253.1|59
1654006120000|2022-05-31 14:08:40|94284.8|94259.8|94291.5|94266.5|94296.7|94269.9|94281.7|94246.7|63
1654006130000|2022-05-31 14:08:50|94289.8|94264.8|94294.2|94269.2|94297.8|94272.8|94287.5|94262.5|61
1654006140000|2022-05-31 14:09:00|94294.3|94269.3|94289.3|94264.3|94295.2|94270.2|94288.8|94263.8|65
1654006150000|2022-05-31 14:09:10|94289.1|94264.1|94298.3|94273.3|94304.8|94279.8|94289.1|94264.1|59
1654006160000|2022-05-31 14:09:20|94297.6|94272.6|94305.9|94280.9|94311.7|94286.7|94297.6|94272.6|58
1654006170000|2022-05-31 14:09:30|94307.7|94282.7|94323.2|94298.2|94325.8|94300.8|94307.7|94282.7|58
1654006180000|2022-05-31 14:09:40|94327.1|94302.1|94363.4|94338.4|94363.4|94338.4|94327.1|94302.1|68
1654006190000|2022-05-31 14:09:50|94369.7|94344.7|94389.9|94364.9|94395.4|94367|94369.7|94337.1|77
1654006200000|2022-05-31 14:10:00|94390.7|94365.7|94365.3|94340.3|94393.8|94368.8|94356.7|94331.7|71
1654006210000|2022-05-31 14:10:10|94365.4|94340.4|94375.7|94350.7|94381.8|94356.8|94363.5|94338.5|66
1654006220000|2022-05-31 14:10:20|94375.2|94350.2|94354.9|94329.9|94377|94352|94345.5|94320.5|71
1654006230000|2022-05-31 14:10:30|94353.5|94328.5|94347.1|94322.1|94355.1|94330.1|94340.6|94315.6|69
1654006240000|2022-05-31 14:10:40|94346.5|94321.5|94353.3|94328.3|94354.1|94329.1|94344.5|94319.5|66
1654006250000|2022-05-31 14:10:50|94355|94330|94352|94327|94356.2|94331.2|94350.7|94325.7|54
1654006260000|2022-05-31 14:11:00|94351.9|94326.9|94354.2|94329.2|94364.3|94339.3|94350.7|94325.7|55
1654006270000|2022-05-31 14:11:10|94354.3|94329.3|94357.2|94332.2|94360|94335|94346.7|94321.7|55
1654006280000|2022-05-31 14:11:20|94357.1|94332.1|94354.8|94329.8|94357.7|94332.7|94352.6|94327.6|48
1654006290000|2022-05-31 14:11:30|94354.6|94329.6|94354.4|94329.4|94355.3|94330.3|94345.8|94320.8|50
1654006300000|2022-05-31 14:11:40|94354.3|94329.3|94351.6|94326.6|94361.4|94336.4|94351.6|94326.6|54
1654006310000|2022-05-31 14:11:50|94352.3|94327.3|94351.8|94326.8|94360.3|94335.3|94351.8|94326.8|61
1654006320000|2022-05-31 14:12:00|94351.5|94326.5|94351.5|94326.5|94352.2|94327.2|94345.2|94320.2|67
1654006330000|2022-05-31 14:12:10|94351.3|94326.3|94354.9|94329.9|94356.2|94331.2|94347.1|94322.1|63
1654006340000|2022-05-31 14:12:20|94355|94330|94354.4|94329.4|94360.2|94335.2|94350|94325|64
1654006350000|2022-05-31 14:12:30|94353.6|94328.6|94358.3|94333.3|94358.5|94333.5|94350|94325|62
1654006360000|2022-05-31 14:12:40|94357.6|94332.6|94342.1|94317.1|94357.8|94332.8|94341|94316|59
1654006370000|2022-05-31 14:12:50|94342.6|94317.6|94322.6|94297.6|94345.2|94320.2|94321.2|94296.2|66
1654006380000|2022-05-31 14:13:00|94323.5|94298.5|94321.1|94296.1|94326.3|94301.3|94317.4|94292.4|58
1654006390000|2022-05-31 14:13:10|94321.3|94296.3|94315.9|94290.9|94327.5|94302.5|94314.6|94289.6|65
1654006400000|2022-05-31 14:13:20|94316.5|94291.5|94296.4|94271.4|94320|94295|94292.4|94267.4|64
1654006410000|2022-05-31 14:13:30|94296.2|94271.2|94298|94273|94302.5|94277.5|94293.5|94268.5|64
1654006420000|2022-05-31 14:13:40|94298.1|94273.1|94290.2|94265.2|94298.7|94273.7|94289.5|94264.5|53
1654006430000|2022-05-31 14:13:50|94291.1|94266.1|94289.3|94264.3|94294.9|94269.9|94285.4|94260.4|46
1654006440000|2022-05-31 14:14:00|94289.6|94264.6|94276.7|94251.7|94290.9|94265.9|94276.7|94251.7|60
1654006450000|2022-05-31 14:14:10|94275.2|94250.2|94262.5|94237.5|94275.4|94250.4|94262.5|94237.5|60
1654006460000|2022-05-31 14:14:20|94262.6|94237.6|94269.3|94244.3|94270.5|94245.5|94262.6|94237.6|43
1654006470000|2022-05-31 14:14:30|94270.2|94245.2|94253.4|94228.4|94270.2|94245.2|94253.2|94228.2|77
1654006480000|2022-05-31 14:14:40|94253.1|94228.1|94244.2|94219.2|94253.6|94228.6|94242.2|94217.2|75
1654006490000|2022-05-31 14:14:50|94243.7|94218.7|94197|94172|94248.8|94223.8|94195.9|94170.9|77
1654006500000|2022-05-31 14:15:00|94196.1|94171.1|94206.1|94181.1|94210.8|94185.8|94194.8|94169.8|69
1654006510000|2022-05-31 14:15:10|94205.4|94180.4|94204.8|94179.8|94209.4|94184.4|94195.8|94170.8|67
1654006520000|2022-05-31 14:15:20|94204.6|94179.6|94213.5|94188.5|94218.4|94193.4|94204.2|94179.2|74
1654006530000|2022-05-31 14:15:30|94213.1|94188.1|94217|94192|94218.8|94193.8|94209|94184|64
1654006540000|2022-05-31 14:15:40|94216.5|94191.5|94257.2|94232.2|94257.6|94232.6|94214.6|94189.6|65
1654006550000|2022-05-31 14:15:50|94256.5|94231.5|94242.5|94217.5|94256.5|94231.5|94238.7|94213.7|60
1654006560000|2022-05-31 14:16:00|94242.4|94217.4|94246.8|94221.8|94254.8|94229.8|94235.9|94210.9|68
1654006570000|2022-05-31 14:16:10|94248.7|94223.7|94247.9|94222.9|94254.8|94229.8|94247.7|94222.7|58
1654006580000|2022-05-31 14:16:20|94247.4|94222.4|94257.1|94232.1|94257.2|94232.2|94239.6|94214.6|76
1654006590000|2022-05-31 14:16:30|94257|94232|94261.9|94236.9|94264.2|94239.2|94252|94227|69
1654006600000|2022-05-31 14:16:40|94262.7|94237.7|94284.1|94259.1|94286.4|94261.4|94261.3|94236.3|64
1654006610000|2022-05-31 14:16:50|94284.2|94259.2|94281.6|94256.6|94288.9|94263.9|94273.7|94248.7|62
1654006620000|2022-05-31 14:17:00|94281.8|94256.8|94276.2|94251.2|94291|94266|94276|94251|66
1654006630000|2022-05-31 14:17:10|94275.9|94250.9|94287.5|94262.5|94289.3|94264.3|94263|94238|70
1654006640000|2022-05-31 14:17:20|94286.5|94261.5|94287.7|94262.7|94293.7|94268.7|94282.6|94257.6|65
1654006650000|2022-05-31 14:17:30|94287.2|94262.2|94290.2|94265.2|94296.3|94271.3|94285.8|94260.8|62
1654006660000|2022-05-31 14:17:40|94290|94265|94307.9|94282.9|94309|94284|94289.3|94264.3|68
1654006670000|2022-05-31 14:17:50|94306.8|94281.8|94335.3|94310.3|94337.5|94312.5|94306.8|94281.8|66
1654006680000|2022-05-31 14:18:00|94334.8|94309.8|94342.4|94317.4|94346.5|94321.5|94329|94304|69
1654006690000|2022-05-31 14:18:10|94343.2|94318.2|94339.5|94314.5|94344.1|94319.1|94336.3|94311.3|73
1654006700000|2022-05-31 14:18:20|94340.4|94315.4|94325.8|94300.8|94340.4|94315.4|94322.9|94297.9|77
1654006710000|2022-05-31 14:18:30|94326.3|94301.3|94328.5|94303.5|94332.5|94307.5|94318.5|94293.5|65
1654006720000|2022-05-31 14:18:40|94328.6|94303.6|94334.5|94309.5|94339.3|94314.3|94322.9|94297.9|62
1654006730000|2022-05-31 14:18:50|94334.3|94309.3|94340.1|94315.1|94345.1|94320.1|94332|94307|65
1654006740000|2022-05-31 14:19:00|94339.7|94314.7|94338.6|94313.6|94344.4|94319.4|94336.1|94311.1|58
1654006750000|2022-05-31 14:19:10|94338.7|94313.7|94342|94317|94348.9|94323.9|94330.1|94305.1|69
1654006760000|2022-05-31 14:19:20|94341|94316|94365.1|94340.1|94373.3|94348.3|94337.9|94312.9|69
1654006770000|2022-05-31 14:19:30|94363.9|94338.9|94373.9|94348.9|94377.6|94352.6|94361.6|94336.6|68
1654006780000|2022-05-31 14:19:40|94373.4|94348.4|94365.4|94340.4|94374.8|94349.8|94364.6|94339.6|65
1654006790000|2022-05-31 14:19:50|94366.7|94341.7|94359.4|94334.4|94369.3|94344.3|94353|94328|60
1654006800000|2022-05-31 14:20:00|94358.6|94333.6|94339.8|94314.8|94358.6|94333.6|94339.2|94314.2|75
1654006810000|2022-05-31 14:20:10|94340.7|94315.7|94325.4|94300.4|94343.9|94318.9|94324.9|94299.9|66
1654006820000|2022-05-31 14:20:20|94325.1|94300.1|94307.6|94282.6|94325.3|94300.3|94297.9|94272.9|68
1654006830000|2022-05-31 14:20:30|94309|94284|94316.6|94291.6|94317.2|94292.2|94309|94284|57
1654006840000|2022-05-31 14:20:40|94316.5|94291.5|94324.6|94299.6|94329|94304|94313.4|94288.4|68
1654006850000|2022-05-31 14:20:50|94324.5|94299.5|94324.4|94299.4|94330.4|94305.4|94324.2|94299.2|72
1654006860000|2022-05-31 14:21:00|94324.3|94299.3|94315.1|94290.1|94324.7|94299.7|94314.4|94289.4|65
1654006870000|2022-05-31 14:21:10|94314.2|94289.2|94291.6|94266.6|94314.2|94289.2|94291.6|94266.6|61
1654006880000|2022-05-31 14:21:20|94291.9|94266.9|94279.5|94254.5|94294.5|94269.5|94279.5|94254.5|67
1654006890000|2022-05-31 14:21:30|94279|94254|94287.8|94262.8|94293|94268|94277.1|94252.1|65
1654006900000|2022-05-31 14:21:40|94287.2|94262.2|94286.4|94261.4|94292.2|94267.2|94285.9|94260.9|65
1654006910000|2022-05-31 14:21:50|94285.8|94260.8|94288.9|94263.9|94294.7|94269.7|94285.8|94260.8|53
1654006920000|2022-05-31 14:22:00|94289.1|94264.1|94294.5|94269.5|94295.5|94270.5|94282.1|94257.1|54
1654006930000|2022-05-31 14:22:10|94295.2|94270.2|94325.7|94300.7|94334.1|94309.1|94295|94270|77
1654006940000|2022-05-31 14:22:20|94329.5|94304.5|94353.9|94328.9|94355.9|94330.9|94329.5|94304.5|57
1654006950000|2022-05-31 14:22:30|94353.8|94328.8|94337.6|94312.6|94354.8|94329.8|94334.2|94309.2|68
1654006960000|2022-05-31 14:22:40|94337.8|94312.8|94331.4|94306.4|94343.8|94318.8|94329.8|94304.8|55
1654006970000|2022-05-31 14:22:50|94330.8|94305.8|94298.7|94273.7|94330.8|94305.8|94298.7|94273.7|57
1654006980000|2022-05-31 14:23:00|94298.9|94273.9|94298.7|94273.7|94302.6|94277.6|94285|94260|69
1654006990000|2022-05-31 14:23:10|94299.3|94274.3|94307.9|94282.9|94315.2|94290.2|94298.8|94273.8|63
1654007000000|2022-05-31 14:23:20|94307.8|94282.8|94300|94275|94308.7|94283.7|94296.3|94271.3|63
1654007010000|2022-05-31 14:23:30|94299.9|94274.9|94307.9|94282.9|94308.5|94283.5|94297.9|94272.9|66
1654007020000|2022-05-31 14:23:40|94307.4|94282.4|94289.1|94264.1|94308.5|94283.5|94289.1|94264.1|56
1654007030000|2022-05-31 14:23:50|94289.6|94264.6|94279.6|94254.6|94290.7|94265.7|94278.6|94253.6|62
1654007040000|2022-05-31 14:24:00|94279.5|94254.5|94297.9|94272.9|94298.2|94273.2|94277.6|94252.6|63
1654007050000|2022-05-31 14:24:10|94298.5|94273.5|94309.7|94284.7|94310.5|94285.5|94297.5|94272.5|71
1654007060000|2022-05-31 14:24:20|94309.6|94284.6|94312.9|94287.9|94312.9|94287.9|94307.2|94282.2|62
1654007070000|2022-05-31 14:24:30|94312.5|94287.5|94303.4|94278.4|94312.5|94287.5|94300.8|94275.8|59
1654007080000|2022-05-31 14:24:40|94303.3|94278.3|94301.9|94276.9|94304.6|94279.6|94296.1|94271.1|64
1654007090000|2022-05-31 14:24:50|94302.5|94277.5|94314.5|94289.5|94318.5|94293.5|94295.8|94270.8|65
1654007100000|2022-05-31 14:25:00|94317.4|94292.4|94313|94288|94320.2|94295.2|94311.3|94286.3|57
1654007110000|2022-05-31 14:25:10|94312.9|94287.9|94320.5|94295.5|94321|94296|94312.8|94287.8|70
1654007120000|2022-05-31 14:25:20|94321|94296|94357.6|94332.6|94357.6|94332.6|94320.1|94295.1|69
1654007130000|2022-05-31 14:25:30|94357.9|94332.9|94377.8|94352.8|94387.6|94362.6|94357.9|94332.9|65
1654007140000|2022-05-31 14:25:40|94376.8|94351.8|94357.6|94332.6|94384.3|94359.3|94357.6|94332.6|69
1654007150000|2022-05-31 14:25:50|94352|94327|94351.2|94326.2|94354|94329|94341.5|94316.5|76
1654007160000|2022-05-31 14:26:00|94351.7|94326.7|94346.8|94321.8|94351.7|94326.7|94342.6|94317.6|64
1654007170000|2022-05-31 14:26:10|94346.9|94321.9|94397.7|94372.7|94401.8|94376.8|94341.5|94316.5|75
1654007180000|2022-05-31 14:26:20|94398.3|94373.3|94406.3|94381.3|94406.6|94381.6|94394.7|94369.7|66
1654007190000|2022-05-31 14:26:30|94404.2|94379.2|94385.3|94360.3|94408.6|94383.6|94384.7|94359.7|65
1654007200000|2022-05-31 14:26:40|94387.8|94362.8|94401.5|94376.5|94402.7|94377.7|94373.6|94348.6|67
1654007210000|2022-05-31 14:26:50|94400|94375|94390.1|94365.1|94400.9|94375.9|94389.8|94364.8|65
1654007220000|2022-05-31 14:27:00|94389.9|94364.9|94370.6|94345.6|94389.9|94364.9|94367.9|94342.9|73
1654007230000|2022-05-31 14:27:10|94370.8|94345.8|94380.7|94355.7|94380.7|94355.7|94362.2|94337.2|63
1654007240000|2022-05-31 14:27:20|94380.1|94355.1|94367.3|94342.3|94380.3|94355.3|94367.1|94342.1|57
1654007250000|2022-05-31 14:27:30|94366.9|94341.9|94367.9|94342.9|94369.6|94344.6|94362.5|94337.5|69
1654007260000|2022-05-31 14:27:40|94368.3|94343.3|94361.3|94336.3|94373.5|94348.5|94361.3|94336.3|58
1654007270000|2022-05-31 14:27:50|94328.9|94303.9|94323.4|94298.4|94329.6|94304.6|94303.5|94265.4|70
1654007280000|2022-05-31 14:28:00|94323.5|94298.5|94328.8|94303.8|94333|94308|94323.4|94298.4|55
1654007290000|2022-05-31 14:28:10|94329.1|94304.1|94309.5|94284.5|94330.3|94305.3|94308.6|94283.6|52
1654007300000|2022-05-31 14:28:20|94309.7|94284.7|94301|94276|94309.7|94284.7|94295|94270|60
1654007310000|2022-05-31 14:28:30|94303|94278|94308.6|94283.6|94314.4|94289.4|94303|94278|71
1654007320000|2022-05-31 14:28:40|94306.9|94281.9|94295.1|94270.1|94307.6|94282.6|94295|94270|63
1654007330000|2022-05-31 14:28:50|94295.4|94270.4|94298.7|94273.7|94300|94275|94287.2|94262.2|60
1654007340000|2022-05-31 14:29:00|94298.2|94273.2|94322.8|94297.8|94325.9|94300.9|94297.5|94272.5|74
1654007350000|2022-05-31 14:29:10|94322.4|94297.4|94304.5|94279.5|94323.8|94298.8|94304.1|94279.1|68
1654007360000|2022-05-31 14:29:20|94304.4|94279.4|94295.4|94270.4|94304.9|94279.9|94293.1|94268.1|47
1654007370000|2022-05-31 14:29:30|94295.2|94270.2|94291.7|94266.7|94296.8|94271.8|94286.4|94261.4|57
1654007380000|2022-05-31 14:29:40|94291|94266|94278.7|94253.7|94297.8|94272.8|94277.9|94252.9|70
1654007390000|2022-05-31 14:29:50|94278.8|94253.8|94255.5|94230.5|94278.8|94253.8|94243.1|94218.1|72
1654007400000|2022-05-31 14:30:00|94255.1|94230.1|94264|94239|94271.9|94246.9|94252.2|94227.2|72
1654007410000|2022-05-31 14:30:10|94263.9|94238.9|94268.9|94243.9|94270.3|94245.3|94263.7|94238.7|68
1654007420000|2022-05-31 14:30:20|94268.8|94243.8|94265.4|94240.4|94276.8|94251.8|94265.4|94240.4|64
1654007430000|2022-05-31 14:30:30|94264.7|94239.7|94240|94215|94266.4|94241.4|94240|94215|70
1654007440000|2022-05-31 14:30:40|94239.8|94214.8|94239.8|94214.8|94241|94216|94229.5|94204.5|73
1654007450000|2022-05-31 14:30:50|94238.8|94213.8|94230|94205|94238.8|94213.8|94226.1|94201.1|56
1654007460000|2022-05-31 14:31:00|94229.8|94204.8|94215.8|94190.8|94230.9|94205.9|94213.8|94188.8|67
1654007470000|2022-05-31 14:31:10|94216|94191|94181|94156|94216|94191|94178.7|94153.7|72
1654007480000|2022-05-31 14:31:20|94181.4|94156.4|94191.5|94166.5|94200.7|94172.3|94178.8|94150.7|62
1654007490000|2022-05-31 14:31:30|94191.1|94166.1|94209.5|94184.5|94210.9|94185.9|94184.9|94147.5|65
1654007500000|2022-05-31 14:31:40|94209.3|94184.3|94225.8|94175.8|94226|94187.6|94196.9|94160.6|71
1654007510000|2022-05-31 14:31:50|94225.7|94175.7|94201.6|94176.6|94225.7|94189.7|94198.7|94170.2|65
1654007520000|2022-05-31 14:32:00|94201.2|94176.2|94199.5|94149.5|94201.2|94176.2|94178.8|94141.8|66
1654007530000|2022-05-31 14:32:10|94199.2|94149.2|94177.1|94152.1|94203.8|94170.1|94174.5|94149.2|65
1654007540000|2022-05-31 14:32:20|94177.2|94152.2|94160.2|94135.2|94191.8|94155.5|94156.2|94120.8|67
1654007550000|2022-05-31 14:32:30|94159.5|94134.5|94210.3|94185.3|94223.3|94188|94159.5|94134.5|67
1654007560000|2022-05-31 14:32:40|94211.1|94186.1|94206.8|94181.8|94225.7|94188.5|94202.5|94168.6|69
1654007570000|2022-05-31 14:32:50|94207|94182|94199.7|94174.7|94218.8|94185.1|94199.7|94168|62
1654007580000|2022-05-31 14:33:00|94200.1|94175.1|94190.5|94165.5|94200.1|94175.1|94184.4|94159.4|55
1654007590000|2022-05-31 14:33:10|94190.4|94165.4|94199.5|94174.5|94200.8|94175.8|94190.4|94165.4|57
1654007600000|2022-05-31 14:33:20|94197.4|94172.4|94192.8|94167.8|94198.7|94173.7|94191.6|94166.6|54
1654007610000|2022-05-31 14:33:30|94195.2|94170.2|94214.2|94189.2|94219.5|94194.5|94193.8|94168.8|73
1654007620000|2022-05-31 14:33:40|94214.4|94189.4|94206.4|94181.4|94222|94197|94206.4|94181.4|61
1654007630000|2022-05-31 14:33:50|94206.5|94181.5|94212.3|94187.3|94212.3|94187.3|94195.9|94170.9|67
1654007640000|2022-05-31 14:34:00|94211.7|94186.7|94211.5|94186.5|94216.3|94191.3|94209.3|94184.3|63
1654007650000|2022-05-31 14:34:10|94211.2|94186.2|94204.7|94179.7|94211.3|94186.3|94200.7|94175.7|68
1654007660000|2022-05-31 14:34:20|94204.6|94179.6|94201.4|94176.4|94207.6|94182.6|94201.4|94176.4|58
1654007670000|2022-05-31 14:34:30|94201.6|94176.6|94205.4|94180.4|94205.7|94180.7|94191.7|94166.7|61
1654007680000|2022-05-31 14:34:40|94204.7|94179.7|94198.6|94173.6|94206.1|94181.1|94193.1|94168.1|66
1654007690000|2022-05-31 14:34:50|94198.2|94173.2|94183.7|94158.7|94198.2|94173.2|94178|94153|69
1654007700000|2022-05-31 14:35:00|94186|94161|94176.9|94151.9|94189.3|94164.3|94176.9|94151.9|53
1654007710000|2022-05-31 14:35:10|94177.1|94152.1|94182.3|94157.3|94185|94160|94176.3|94151.3|69
1654007720000|2022-05-31 14:35:20|94182.6|94157.6|94152.8|94127.8|94183.5|94158.5|94152.3|94127.3|59
1654007730000|2022-05-31 14:35:30|94152.2|94127.2|94128.8|94103.8|94152.2|94127.2|94122.9|94097.9|69
1654007740000|2022-05-31 14:35:40|94130.4|94105.4|94179.2|94154.2|94179.8|94154.8|94130.3|94105.3|66
1654007750000|2022-05-31 14:35:50|94180.8|94155.8|94205.4|94180.4|94207.7|94182.7|94180.8|94155.8|67
1654007760000|2022-05-31 14:36:00|94205.3|94180.3|94170.8|94145.8|94210.4|94180.3|94170.5|94145.5|62
1654007770000|2022-05-31 14:36:10|94171.9|94146.9|94170.2|94145.2|94181.4|94146.9|94152.3|94127.3|63
1654007780000|2022-05-31 14:36:20|94171.5|94146.5|94176.6|94151.6|94182.9|94157.9|94171.5|94146.5|58
1654007790000|2022-05-31 14:36:30|94176.7|94151.7|94191.5|94166.5|94192.1|94167.1|94176.3|94151.3|54
1654007800000|2022-05-31 14:36:40|94191.2|94166.2|94181.7|94156.7|94191.3|94166.3|94181.4|94156.4|66
1654007810000|2022-05-31 14:36:50|94179.3|94154.3|94166.5|94141.5|94179.6|94154.6|94164.5|94139.5|56
1654007820000|2022-05-31 14:37:00|94167.4|94142.4|94181.3|94156.3|94181.9|94156.9|94166.5|94141.5|59
1654007830000|2022-05-31 14:37:10|94180.3|94155.3|94200.3|94175.3|94200.3|94175.3|94180.3|94155.3|56
1654007840000|2022-05-31 14:37:20|94200.6|94175.6|94206|94181|94207.7|94182.7|94198.8|94173.8|64
1654007850000|2022-05-31 14:37:30|94205.2|94180.2|94195.7|94170.7|94206.9|94181.9|94194.3|94169.3|65
1654007860000|2022-05-31 14:37:40|94195.3|94170.3|94205.7|94180.7|94206.8|94181.8|94195.3|94170.3|63
1654007870000|2022-05-31 14:37:50|94206.2|94181.2|94190.9|94165.9|94208.7|94183.7|94190.7|94165.7|55
1654007880000|2022-05-31 14:38:00|94191.8|94166.8|94178.9|94153.9|94193|94168|94178.4|94153.4|55
1654007890000|2022-05-31 14:38:10|94179.3|94154.3|94161|94136|94179.5|94154.5|94161|94136|51
1654007900000|2022-05-31 14:38:20|94161.3|94136.3|94166.4|94141.4|94182.4|94157.4|94161.3|94136.3|57
1654007910000|2022-05-31 14:38:30|94165.2|94140.2|94141.2|94116.2|94165.2|94140.2|94140.8|94115.8|56
1654007920000|2022-05-31 14:38:40|94141.6|94116.6|94158.7|94133.7|94161.3|94133.9|94138.6|94111.3|65
1654007930000|2022-05-31 14:38:50|94158.9|94133.9|94161.9|94136.9|94165.5|94140.5|94158.3|94133.3|60
1654007940000|2022-05-31 14:39:00|94162.6|94137.6|94157.5|94132.5|94163.3|94138.3|94155.7|94130.7|60
1654007950000|2022-05-31 14:39:10|94157.3|94132.3|94142.8|94117.8|94157.5|94132.5|94141.7|94116.7|54
1654007960000|2022-05-31 14:39:20|94142.6|94117.6|94138.1|94113.1|94143.3|94118.3|94128.4|94103.4|55
1654007970000|2022-05-31 14:39:30|94137.9|94112.9|94140.9|94115.9|94143.1|94118.1|94137.9|94112.9|42
1654007980000|2022-05-31 14:39:40|94140.7|94115.7|94133.4|94108.4|94148.9|94123.9|94130.8|94105.8|58
1654007990000|2022-05-31 14:39:50|94132.7|94107.7|94114|94089|94133.8|94108.8|94113.9|94088.9|63
1654008000000|2022-05-31 14:40:00|94115.2|94090.2|94107.1|94057.1|94118|94093|94094.8|94057.1|66
1654008010000|2022-05-31 14:40:10|94096.2|94071.2|94109.2|94084.2|94110|94085|94095|94057.2|62
1654008020000|2022-05-31 14:40:20|94106.4|94081.4|94093.1|94068.1|94111|94086|94083.9|94058.9|71
1654008030000|2022-05-31 14:40:30|94092.5|94067.5|94084.2|94059.2|94095.9|94070.9|94083.8|94058.8|56
1654008040000|2022-05-31 14:40:40|94083.5|94058.5|94090.2|94065.2|94092.7|94067.7|94083.5|94058.5|54
1654008050000|2022-05-31 14:40:50|94090.5|94065.5|94078.3|94053.3|94094.7|94067.6|94077.7|94044.7|52
1654008060000|2022-05-31 14:41:00|94078.1|94053.1|94082.2|94057.2|94096.9|94065.1|94069.2|94044.2|65
1654008070000|2022-05-31 14:41:10|94080.3|94055.3|94089.5|94064.5|94089.5|94064.5|94070.4|94045.4|71
1654008080000|2022-05-31 14:41:20|94095.7|94070.7|94129.3|94104.3|94131|94106|94094.2|94069.2|69
1654008090000|2022-05-31 14:41:30|94129.1|94104.1|94137.9|94112.9|94148.8|94112.9|94127.1|94096.5|55
1654008100000|2022-05-31 14:41:40|94137.7|94112.7|94137.9|94112.9|94150.9|94116.9|94137.5|94099.4|57
1654008110000|2022-05-31 14:41:50|94142.9|94117.9|94141|94116|94156.5|94122.8|94138.6|94103.7|62
1654008120000|2022-05-31 14:42:00|94141.3|94116.3|94140.1|94115.1|94143|94118|94139.4|94114.4|55
1654008130000|2022-05-31 14:42:10|94140.5|94115.5|94136.4|94111.4|94140.8|94115.8|94135.5|94110.5|43
1654008140000|2022-05-31 14:42:20|94136.6|94111.6|94133.9|94108.9|94141.9|94116.9|94133.8|94108.8|55
1654008150000|2022-05-31 14:42:30|94133.1|94108.1|94118.5|94093.5|94136.4|94108.1|94113.1|94078.9|65
1654008160000|2022-05-31 14:42:40|94119.7|94094.7|94104.3|94079.3|94120|94095|94101.3|94062.6|57
1654008170000|2022-05-31 14:42:50|94104.5|94079.5|94075.9|94050.9|94104.5|94079.5|94075|94036.5|55
1654008180000|2022-05-31 14:43:00|94076.4|94051.4|94069.2|94044.2|94077.1|94052.1|94066.3|94041.3|60
1654008190000|2022-05-31 14:43:10|94068.9|94043.9|94101|94076|94101|94076|94068.3|94043.3|65
1654008200000|2022-05-31 14:43:20|94100.7|94075.7|94076|94051|94101.9|94076.9|94076|94045.7|63
1654008210000|2022-05-31 14:43:30|94078.4|94053.4|94072.2|94047.2|94086.9|94061.9|94067.4|94031.2|75
1654008220000|2022-05-31 14:43:40|94071.2|94046.2|94071.5|94046.5|94076.4|94051.4|94054.9|94019.4|68
1654008230000|2022-05-31 14:43:50|94069.9|94044.9|94079|94054|94086.3|94061.3|94069|94044|74
1654008240000|2022-05-31 14:44:00|94078.9|94053.9|94076.3|94051.3|94081.5|94056.5|94069.3|94044.3|61
1654008250000|2022-05-31 14:44:10|94076|94051|94083.4|94058.4|94085.1|94060.1|94070.6|94045.6|72
1654008260000|2022-05-31 14:44:20|94083.3|94058.3|94080.7|94055.7|94085.5|94060.5|94078|94053|55
1654008270000|2022-05-31 14:44:30|94080.8|94055.8|94083.6|94058.6|94086.2|94061.2|94076.7|94051.7|61
1654008280000|2022-05-31 14:44:40|94081.6|94056.6|94071.4|94046.4|94081.6|94056.6|94071.1|94046.1|67
1654008290000|2022-05-31 14:44:50|94071.6|94046.6|94072.4|94047.4|94074.6|94049.6|94069.7|94044.7|67
1654008300000|2022-05-31 14:45:00|94072.7|94047.7|94096.3|94071.3|94097|94072|94072|94047|66
1654008310000|2022-05-31 14:45:10|94099.6|94074.6|94089.2|94064.2|94101.3|94076.3|94089.2|94064.2|65
1654008320000|2022-05-31 14:45:20|94088.4|94063.4|94105.4|94080.4|94107.5|94082.5|94088.4|94063.4|69
1654008330000|2022-05-31 14:45:30|94105.2|94080.2|94098.9|94073.9|94109|94084|94095.5|94070.5|59
1654008340000|2022-05-31 14:45:40|94100.5|94075.5|94095.4|94070.4|94103.4|94078.4|94093.3|94068.3|68
1654008350000|2022-05-31 14:45:50|94096.8|94071.8|94107.2|94082.2|94111.3|94086.3|94096.1|94071.1|59
1654008360000|2022-05-31 14:46:00|94107.3|94082.3|94107.9|94082.9|94110.2|94085.2|94106|94081|43
1654008370000|2022-05-31 14:46:10|94107.7|94082.7|94107.5|94082.5|94108.7|94083.7|94100.2|94075.2|55
1654008380000|2022-05-31 14:46:20|94107.4|94082.4|94110.2|94085.2|94111.7|94086.7|94107.4|94082.4|50
1654008390000|2022-05-31 14:46:30|94109.3|94084.3|94098.2|94073.2|94109.3|94084.3|94097.2|94072.2|55
1654008400000|2022-05-31 14:46:40|94098.8|94073.8|94071.3|94046.3|94098.8|94073.8|94071.2|94046.2|49
1654008410000|2022-05-31 14:46:50|94071.2|94046.2|94034.3|94009.3|94071.2|94046.2|94032.5|94007.5|69
1654008420000|2022-05-31 14:47:00|94034.5|94009.5|94031.2|94006.2|94038.8|94013.8|94030.9|94005.9|61
1654008430000|2022-05-31 14:47:10|94031.5|94006.5|94024.9|93999.9|94033.8|94008.8|94023.6|93998.6|56
1654008440000|2022-05-31 14:47:20|94025.6|94000.6|94042.4|94017.4|94042.4|94017.4|94021.6|93996.6|63
1654008450000|2022-05-31 14:47:30|94044.2|94019.2|94017.4|93992.4|94047.3|94022.3|94014.6|93989.6|73
1654008460000|2022-05-31 14:47:40|94018.1|93993.1|93992.3|93967.3|94018.4|93993.4|93985.9|93960.9|66
1654008470000|2022-05-31 14:47:50|93993.5|93968.5|94012.7|93987.7|94021.7|93996.7|93993.1|93968.1|74
1654008480000|2022-05-31 14:48:00|94011.6|93986.6|94004.2|93979.2|94017.3|93992.3|94003.9|93978.9|63
1654008490000|2022-05-31 14:48:10|94002.8|93977.8|93999.1|93974.1|94008.7|93983.7|93995.7|93970.7|73
1654008500000|2022-05-31 14:48:20|93999.8|93974.8|94004.5|93979.5|94005.1|93980.1|93994.7|93969.7|60
1654008510000|2022-05-31 14:48:30|94003.5|93978.5|93984.1|93959.1|94003.5|93978.5|93980.7|93955.7|72
1654008520000|2022-05-31 14:48:40|93985.5|93960.5|93987.4|93962.4|93991.2|93966.2|93981.1|93956.1|69
1654008530000|2022-05-31 14:48:50|93987.1|93962.1|93994.2|93969.2|93998.9|93973.9|93987|93962|62
1654008540000|2022-05-31 14:49:00|93994.3|93969.3|94010.8|93985.8|94011.2|93986.2|93994.3|93969.3|70
1654008550000|2022-05-31 14:49:10|94010.9|93985.9|94008.3|93983.3|94012.4|93987.4|93995.5|93970.5|68
1654008560000|2022-05-31 14:49:20|94008.5|93983.5|94016.5|93991.5|94020.7|93995.7|94008.5|93983.5|67
1654008570000|2022-05-31 14:49:30|94016.4|93991.4|94027.4|94002.4|94031|94006|94014.8|93989.8|69
1654008580000|2022-05-31 14:49:40|94025.4|94000.4|94063.4|94038.4|94065.9|94040.9|94023.9|93998.9|68
1654008590000|2022-05-31 14:49:50|94062.3|94037.3|94050.9|94025.9|94062.3|94037.3|94050.2|94025.2|69
1654008600000|2022-05-31 14:50:00|94051.3|94026.3|94060|94035|94069.7|94044.7|94051|94026|69
1654008610000|2022-05-31 14:50:10|94060.2|94035.2|94060|94035|94065.5|94040.5|94054.5|94029.5|64
1654008620000|2022-05-31 14:50:20|94058.9|94033.9|94050.5|94025.5|94065.1|94040.1|94048.1|94023.1|65
1654008630000|2022-05-31 14:50:30|94051.1|94026.1|94024.8|93999.8|94051.4|94026.4|94015|93990|70
1654008640000|2022-05-31 14:50:40|94024.7|93999.7|94021.6|93996.6|94029.5|94004.5|94019.6|93994.6|65
1654008650000|2022-05-31 14:50:50|94020.6|93995.6|94019.7|93994.7|94021.4|93996.4|94007.6|93968.5|69
1654008660000|2022-05-31 14:51:00|94017.3|93992.3|94005.2|93980.2|94028.9|94003.9|94003.8|93978.8|73
1654008670000|2022-05-31 14:51:10|94005.1|93980.1|93998.6|93973.6|94007.5|93982.5|93998.6|93973.6|67
1654008680000|2022-05-31 14:51:20|93998.5|93973.5|93966.9|93941.9|94001.7|93976.7|93958.4|93933.4|76
1654008690000|2022-05-31 14:51:30|93963.8|93938.8|93951.4|93926.4|93965|93940|93951.4|93926.4|72
1654008700000|2022-05-31 14:51:40|93948.5|93923.5|93925.5|93900.5|93950.4|93925.4|93919.8|93894.8|73
1654008710000|2022-05-31 14:51:50|93922.8|93897.8|93923|93898|93926.3|93901.3|93912.6|93887.6|66
1654008720000|2022-05-31 14:52:00|93923.4|93898.4|93929.8|93904.8|93931|93906|93916.3|93891.3|71
1654008730000|2022-05-31 14:52:10|93929.4|93904.4|93952.5|93927.5|93955.1|93930.1|93929.4|93904.4|73
1654008740000|2022-05-31 14:52:20|93951.2|93926.2|93985.4|93960.4|93988.2|93963.2|93942.9|93917.9|77
1654008750000|2022-05-31 14:52:30|93986.9|93961.9|93996.6|93971.6|93998.4|93973.4|93981.7|93956.7|68
1654008760000|2022-05-31 14:52:40|93996.9|93971.9|93989|93964|94011.3|93973.3|93978.7|93953.7|64
1654008770000|2022-05-31 14:52:50|93989.2|93964.2|93971.9|93946.9|93991.6|93966.6|93971.9|93939.8|52
1654008780000|2022-05-31 14:53:00|93972.2|93947.2|93973.7|93948.7|93976.8|93951.8|93971.4|93946.4|55
1654008790000|2022-05-31 14:53:10|93974.3|93949.3|93944|93919|93975.2|93950.2|93942.5|93917.5|70
1654008800000|2022-05-31 14:53:20|93941.4|93916.4|93949.8|93924.8|93951.1|93926.1|93936.9|93911.9|73
1654008810000|2022-05-31 14:53:30|93945.9|93920.9|93954|93929|93976.1|93937.8|93945.9|93920.9|56
1654008820000|2022-05-31 14:53:40|93951.4|93926.4|93952.9|93927.9|93955.5|93930.5|93951.3|93926.3|56
1654008830000|2022-05-31 14:53:50|93952.5|93927.5|93956.4|93931.4|93958.2|93933.2|93950|93925|52
1654008840000|2022-05-31 14:54:00|93956.5|93931.5|93912.9|93887.9|93956.5|93931.5|93911.3|93886.3|60
1654008850000|2022-05-31 14:54:10|93913.1|93888.1|93921.8|93896.8|93923.1|93898.1|93904.8|93879.8|64
1654008860000|2022-05-31 14:54:20|93921.3|93896.3|93899.7|93874.7|93923.5|93898.5|93898.3|93873.3|70
1654008870000|2022-05-31 14:54:30|93898.4|93873.4|93939.7|93914.7|93942|93917|93898.4|93873.4|74
1654008880000|2022-05-31 14:54:40|93938.7|93913.7|93927.9|93902.9|93945.8|93920.8|93922.6|93897.6|73
1654008890000|2022-05-31 14:54:50|93927.6|93902.6|93926.4|93901.4|93936.8|93911.8|93899.2|93874.2|75
1654008900000|2022-05-31 14:55:00|93924.7|93899.7|93931.8|93906.8|93933.9|93908.9|93911.2|93886.2|72
1654008910000|2022-05-31 14:55:10|93931.7|93906.7|93935.6|93910.6|93937.2|93912.2|93927|93902|69
1654008920000|2022-05-31 14:55:20|93936.1|93911.1|93924.6|93899.6|93936.7|93911.7|93917|93892|79
1654008930000|2022-05-31 14:55:30|93928.6|93903.6|93930.3|93905.3|93930.3|93905.3|93909.7|93884.7|76
1654008940000|2022-05-31 14:55:40|93930.4|93905.4|93979.9|93954.9|93983|93958|93924.2|93899.2|74
1654008950000|2022-05-31 14:55:50|93980.3|93955.3|93975.9|93950.9|93985.7|93960.7|93954|93929|79
1654008960000|2022-05-31 14:56:00|93976.6|93951.6|93975.6|93925.6|93977.3|93952.3|93938|93895.3|76
1654008970000|2022-05-31 14:56:10|93974|93924|93978.8|93928.8|93988.3|93951.9|93950.3|93912.4|73
1654008980000|2022-05-31 14:56:20|93978.7|93928.7|93978.1|93928.1|93984.6|93939.6|93961.2|93923.4|69
1654008990000|2022-05-31 14:56:30|93978|93928|93983.2|93958.2|94006.3|93973.8|93968.8|93926|76
1654009000000|2022-05-31 14:56:40|93980.5|93955.5|93979.8|93954.8|93987.2|93962.2|93964.2|93925.7|79
1654009010000|2022-05-31 14:56:50|93980.2|93955.2|94025.6|93975.6|94039.5|93994.7|93978.8|93953.8|79
1654009020000|2022-05-31 14:57:00|94026.4|93976.4|94042.2|93992.2|94058.2|94019.9|94018.5|93976.4|76
1654009030000|2022-05-31 14:57:10|94040.3|93990.3|94023.7|93998.7|94041|94016|94001.3|93961.4|79
1654009040000|2022-05-31 14:57:20|94029.1|94004.1|94021.1|93996.1|94048.4|94022|94021.1|93996.1|77
1654009050000|2022-05-31 14:57:30|94025.4|94000.4|93988.1|93963.1|94025.4|94000.4|93984.4|93959.4|79
1654009060000|2022-05-31 14:57:40|93990|93965|94011.7|93961.7|94015.9|93987.1|93990|93955.5|77
1654009070000|2022-05-31 14:57:50|94011.4|93961.4|94000.3|93975.3|94016.5|93982|93987.1|93949.4|77
1654009080000|2022-05-31 14:58:00|94000.1|93975.1|94019.6|93994.6|94020.7|93995.7|94000.1|93975.1|77
1654009090000|2022-05-31 14:58:10|94018.5|93993.5|94004.4|93979.4|94023.6|93995.3|93993.6|93962.6|77
1654009100000|2022-05-31 14:58:20|94001.6|93976.6|93983.4|93958.4|94002.7|93977.7|93976.8|93951.8|80
1654009110000|2022-05-31 14:58:30|93984.4|93959.4|94000.2|93975.2|94007.5|93982.5|93984.4|93959.4|76
1654009120000|2022-05-31 14:58:40|94000.7|93975.7|93985.3|93960.3|94000.7|93975.7|93980.2|93955.2|72
1654009130000|2022-05-31 14:58:50|93986.7|93961.7|93998.1|93973.1|93999.6|93974.6|93977.9|93952.9|74
1654009140000|2022-05-31 14:59:00|93999.8|93974.8|94000.5|93975.5|94015.7|93984|93996.8|93963.2|66
1654009150000|2022-05-31 14:59:10|94001.4|93976.4|94010.5|93985.5|94014|93989|94001.4|93976.4|73
1654009160000|2022-05-31 14:59:20|94010|93985|94004.3|93979.3|94016.6|93991.6|94004.3|93979.3|73
1654009170000|2022-05-31 14:59:30|94008.1|93983.1|94008.6|93983.6|94013.2|93988.2|94004.3|93979.3|73
1654009180000|2022-05-31 14:59:40|94006.6|93981.6|94014|93989|94018.2|93993.2|94001.6|93976.6|75
1654009190000|2022-05-31 14:59:50|94015.4|93990.4|94022.2|93997.2|94025.4|94000.4|94005.4|93980.4|74
1654009200000|2022-05-31 15:00:00|94022.1|93997.1|94014.5|93989.5|94023.6|93998.6|94012.8|93987.8|76
1654009210000|2022-05-31 15:00:10|94012.8|93987.8|94005.8|93980.8|94016.8|93991.8|94000.5|93975.5|75
1654009220000|2022-05-31 15:00:20|94006.3|93981.3|94028.4|94003.4|94034.9|94009.9|93991.1|93966.1|76
1654009230000|2022-05-31 15:00:30|94030.4|94005.4|94002.4|93977.4|94033.5|94008.5|93997.8|93972.8|76
1654009240000|2022-05-31 15:00:40|94005.3|93980.3|93979.6|93954.6|94005.3|93980.3|93976.2|93951.2|77
1654009250000|2022-05-31 15:00:50|93980.7|93955.7|93985.7|93960.7|93990.1|93965.1|93975.7|93950.7|74
1654009260000|2022-05-31 15:01:00|93984.2|93959.2|93985.2|93960.2|93994.1|93969.1|93981.3|93956.3|78
1654009270000|2022-05-31 15:01:10|93986.2|93961.2|93991.1|93966.1|93997.2|93972.2|93984.7|93959.7|76
1654009280000|2022-05-31 15:01:20|93990.6|93965.6|93998|93973|94000.7|93975.7|93986.8|93950.1|69
1654009290000|2022-05-31 15:01:30|93997.1|93972.1|93989.5|93964.5|94007.3|93973.4|93989.4|93952.1|73
1654009300000|2022-05-31 15:01:40|93987.8|93962.8|94039.4|93989.4|94039.4|94013.5|93986.7|93961.7|75
1654009310000|2022-05-31 15:01:50|94040|93990|94016.3|93991.3|94040.8|94004.1|94016.3|93990|71
1654009320000|2022-05-31 15:02:00|94014.6|93989.6|94006.5|93981.5|94037.7|94000.9|94003.5|93978.5|76
1654009330000|2022-05-31 15:02:10|94006.2|93981.2|94035.7|93985.7|94037.9|93998.1|94002.3|93970|77
1654009340000|2022-05-31 15:02:20|94033.7|93983.7|94006.7|93981.7|94046.8|94010.1|94006.7|93978.7|75
1654009350000|2022-05-31 15:02:30|94020.9|93970.9|93994.9|93969.9|94020.9|93981|93984.8|93954.5|68
1654009360000|2022-05-31 15:02:40|93995.7|93970.7|93987.6|93962.6|94005.5|93973.5|93985.1|93945.4|66
1654009370000|2022-05-31 15:02:50|93987.3|93962.3|93990.7|93965.7|94021.4|93983|93985.3|93952.1|72
1654009380000|2022-05-31 15:03:00|93988.8|93963.8|93988|93963|94011.7|93971|93983.8|93943.1|67
1654009390000|2022-05-31 15:03:10|93984.3|93959.3|93982|93957|94005.1|93965.2|93981.3|93942.4|73
1654009400000|2022-05-31 15:03:20|93981.8|93956.8|93985.3|93960.3|93987|93962|93980.8|93955.8|58
1654009410000|2022-05-31 15:03:30|93984.9|93959.9|93996.4|93971.4|94010.1|93971.4|93984.8|93951.6|50
1654009420000|2022-05-31 15:03:40|93993.8|93968.8|93994.4|93944.4|93999.2|93969.5|93985.3|93942|52
1654009430000|2022-05-31 15:03:50|93982.2|93957.2|93976.6|93951.6|93997.2|93960|93976.6|93938.6|65
1654009440000|2022-05-31 15:04:00|93973.9|93948.9|93969.2|93944.2|93990|93956.6|93967.7|93933.8|65
1654009450000|2022-05-31 15:04:10|93968.7|93943.7|93962.4|93937.4|93969.5|93944.5|93959.3|93934.3|60
1654009460000|2022-05-31 15:04:20|93961.1|93936.1|93962.1|93937.1|93970.5|93939.3|93957.9|93920.5|68
1654009470000|2022-05-31 15:04:30|93961.4|93936.4|93973.7|93923.7|93974.7|93936.4|93954.7|93923.7|62
1654009480000|2022-05-31 15:04:40|93974.1|93924.1|93953.9|93903.9|93974.1|93937.2|93945|93902.4|64
1654009490000|2022-05-31 15:04:50|93955|93905|93951.8|93926.8|93970.4|93934.3|93944.7|93903.8|68
1654009500000|2022-05-31 15:05:00|93953.3|93928.3|93944.5|93894.5|93957.1|93932.1|93927.8|93892.6|69
1654009510000|2022-05-31 15:05:10|93942.5|93892.5|93908.8|93858.8|93942.5|93898.8|93892.1|93858.8|70
1654009520000|2022-05-31 15:05:20|93907|93857|93908.1|93883.1|93922.1|93883.1|93891.9|93855.3|62
1654009530000|2022-05-31 15:05:30|93923.3|93873.3|93923.2|93898.2|93937.4|93900.1|93900.7|93863.1|55
1654009540000|2022-05-31 15:05:40|93921.7|93896.7|93922.8|93897.8|93928.9|93903.9|93919|93894|65
1654009550000|2022-05-31 15:05:50|93922.4|93897.4|93921|93896|93926.9|93901.9|93920.6|93895.6|53
1654009560000|2022-05-31 15:06:00|93920.8|93895.8|93926.2|93901.2|93944.3|93908.1|93915.9|93888.4|67
1654009570000|2022-05-31 15:06:10|93927.9|93902.9|93926.8|93901.8|93930.2|93905.2|93922.9|93897.9|60
1654009580000|2022-05-31 15:06:20|93926.4|93901.4|93930.4|93905.4|93932.2|93907.2|93925.2|93900.2|49
1654009590000|2022-05-31 15:06:30|93929.2|93904.2|93927.8|93902.8|93932.6|93907.6|93926.9|93901.9|68
1654009600000|2022-05-31 15:06:40|93928.4|93903.4|93923.1|93898.1|93932.1|93903.4|93915.9|93882.1|65
1654009610000|2022-05-31 15:06:50|93922.8|93897.8|93914.3|93864.3|93928.9|93903|93903.6|93862.8|64
1654009620000|2022-05-31 15:07:00|93903.7|93878.7|93906|93881|93907.2|93882.2|93897.4|93872.4|64
1654009630000|2022-05-31 15:07:10|93903.5|93878.5|93896.4|93871.4|93903.5|93878.5|93894|93869|61
1654009640000|2022-05-31 15:07:20|93896.2|93871.2|93890.9|93865.9|93896.9|93871.9|93890.5|93865.5|59
1654009650000|2022-05-31 15:07:30|93895.8|93870.8|93896.7|93871.7|93901.1|93876.1|93895.8|93870.8|64
1654009660000|2022-05-31 15:07:40|93896.9|93871.9|93892.6|93867.6|93897.6|93872.6|93890.8|93865.8|59
1654009670000|2022-05-31 15:07:50|93892.3|93867.3|93920.1|93895.1|93921.1|93896.1|93892.3|93867.3|67
1654009680000|2022-05-31 15:08:00|93920.2|93895.2|93934.9|93909.9|93937.5|93912.5|93913.8|93888.8|75
1654009690000|2022-05-31 15:08:10|93936.5|93911.5|93978.5|93953.5|93979.3|93954.3|93935.1|93910.1|69
1654009700000|2022-05-31 15:08:20|93977.8|93952.8|93976.3|93951.3|93979.9|93954.9|93976.3|93951.3|50
1654009710000|2022-05-31 15:08:30|93976.7|93951.7|94011.2|93986.2|94027.5|93987.4|93974.4|93949.4|70
1654009720000|2022-05-31 15:08:40|94011.6|93986.6|94018.5|93993.5|94018.5|93993.5|94007.8|93982.8|59
1654009730000|2022-05-31 15:08:50|94017.9|93992.9|94007.3|93982.3|94031.4|93992.9|94004.4|93979.4|55
1654009740000|2022-05-31 15:09:00|94007.1|93982.1|94007.9|93982.9|94024.2|93987.4|94001.3|93973.1|61
1654009750000|2022-05-31 15:09:10|94008.7|93983.7|94007.8|93982.8|94008.9|93983.9|94005|93980|38
1654009760000|2022-05-31 15:09:20|94007.3|93982.3|94019.1|93994.1|94019.8|93994.8|93999.7|93974.7|58
1654009770000|2022-05-31 15:09:30|94018.6|93993.6|94015.7|93990.7|94019.2|93994.2|94015.7|93990.7|57
1654009780000|2022-05-31 15:09:40|94013.4|93988.4|94014.8|93989.8|94017.5|93992.5|94013.3|93988.3|58
1654009790000|2022-05-31 15:09:50|94013.1|93988.1|94002.4|93977.4|94013.1|93988.1|93999.8|93974.8|62
1654009800000|2022-05-31 15:10:00|94001.6|93976.6|94010.5|93985.5|94018|93993|94001.5|93976.5|67
1654009810000|2022-05-31 15:10:10|94011.8|93986.8|93990.7|93965.7|94013.2|93988.2|93990.7|93965.7|57
1654009820000|2022-05-31 15:10:20|93990.2|93965.2|93993.8|93968.8|94004.3|93969.9|93982.3|93948.9|69
1654009830000|2022-05-31 15:10:30|93994.3|93969.3|93984.3|93959.3|93994.5|93969.5|93982.5|93957.5|57
1654009840000|2022-05-31 15:10:40|93983.2|93958.2|93955.3|93905.3|93987.5|93962.5|93944.3|93904.9|60
1654009850000|2022-05-31 15:10:50|93954.9|93904.9|93936.5|93911.5|93957.6|93919.8|93936.4|93900.5|56
1654009860000|2022-05-31 15:11:00|93936.6|93911.6|93930.3|93905.3|93952.2|93914|93927.1|93894.8|67
1654009870000|2022-05-31 15:11:10|93929.6|93904.6|93931.4|93906.4|93936.6|93911.6|93924.8|93899.8|62
1654009880000|2022-05-31 15:11:20|93931|93906|93927.3|93902.3|93942.8|93909.8|93923.7|93892.3|52
1654009890000|2022-05-31 15:11:30|93907.5|93882.5|93908|93883|93929.8|93890.6|93903.7|93869.1|57
1654009900000|2022-05-31 15:11:40|93907.8|93882.8|93874.9|93849.9|93922|93887.8|93873.2|93846|69
1654009910000|2022-05-31 15:11:50|93873.9|93848.9|93888.8|93838.8|93892.1|93853.9|93872.8|93838.5|52
1654009920000|2022-05-31 15:12:00|93888.4|93838.4|93871.3|93846.3|93895.5|93858.1|93871.3|93837.2|66
1654009930000|2022-05-31 15:12:10|93873|93848|93874|93849|93875|93850|93871.4|93846.4|54
1654009940000|2022-05-31 15:12:20|93873.6|93848.6|93888.1|93863.1|93907.8|93869.3|93871.9|93846.9|55
1654009950000|2022-05-31 15:12:30|93889.6|93864.6|93875|93850|93900.2|93864.9|93875|93836.8|58
1654009960000|2022-05-31 15:12:40|93886.7|93836.7|93853.1|93828.1|93889.1|93854.9|93853.1|93828.1|65
1654009970000|2022-05-31 15:12:50|93853.7|93828.7|93862.5|93837.5|93873.3|93838.5|93853.5|93815.5|64
1654009980000|2022-05-31 15:13:00|93861.9|93836.9|93856.6|93831.6|93874.4|93843.5|93855.7|93817.4|64
1654009990000|2022-05-31 15:13:10|93856.3|93831.3|93854.3|93829.3|93875.9|93837.7|93847|93808|72
1654010000000|2022-05-31 15:13:20|93852.4|93827.4|93858.4|93833.4|93859.7|93834.7|93849.1|93824.1|53
1654010010000|2022-05-31 15:13:30|93856.7|93831.7|93857.6|93807.6|93862.2|93837.2|93841.5|93802.2|70
1654010020000|2022-05-31 15:13:40|93856.2|93806.2|93842.9|93817.9|93857.9|93821.8|93838.7|93802.5|67
1654010030000|2022-05-31 15:13:50|93840.4|93815.4|93836.6|93811.6|93846.5|93819.9|93825.7|93788.5|69
1654010040000|2022-05-31 15:14:00|93836.7|93811.7|93838.5|93813.5|93859.5|93825.9|93835.2|93801.1|69
1654010050000|2022-05-31 15:14:10|93839.9|93814.9|93862.6|93837.6|93870.4|93837.6|93838.8|93813.8|71
1654010060000|2022-05-31 15:14:20|93861.4|93836.4|93870.6|93845.6|93873.3|93846.9|93842.9|93817.9|67
1654010070000|2022-05-31 15:14:30|93870.5|93845.5|93864.6|93839.6|93890.4|93854.7|93863.2|93838.2|69
1654010080000|2022-05-31 15:14:40|93865|93840|93886.3|93861.3|93891.9|93866.9|93864.7|93839.7|62
1654010090000|2022-05-31 15:14:50|93884.9|93859.9|93888|93863|93889.1|93864.1|93879.5|93854.5|61
1654010100000|2022-05-31 15:15:00|93888.4|93863.4|93902.9|93877.9|93916|93891|93888.4|93863.4|71
1654010110000|2022-05-31 15:15:10|93897.7|93872.7|93912.6|93887.6|93916.5|93891.5|93897.7|93872.7|64
1654010120000|2022-05-31 15:15:20|93912.8|93887.8|93918.5|93893.5|93920.1|93895.1|93898.5|93873.5|67
1654010130000|2022-05-31 15:15:30|93918.7|93893.7|93902.5|93877.5|93918.7|93893.7|93902.3|93877.3|64
1654010140000|2022-05-31 15:15:40|93902.1|93877.1|93891.1|93866.1|93909.2|93878.3|93890.9|93859.2|54
1654010150000|2022-05-31 15:15:50|93891|93866|93879.4|93854.4|93891.4|93866.4|93875.1|93850.1|57
1654010160000|2022-05-31 15:16:00|93879|93854|93871.7|93846.7|93886.5|93861.5|93871.7|93846.7|64
1654010170000|2022-05-31 15:16:10|93871.9|93846.9|93871.6|93846.6|93875|93850|93868.9|93843.9|51
1654010180000|2022-05-31 15:16:20|93871.1|93846.1|93865.3|93840.3|93871.7|93846.7|93861|93836|44
1654010190000|2022-05-31 15:16:30|93865.5|93840.5|93866.5|93841.5|93867.4|93842.4|93862.3|93837.3|52
1654010200000|2022-05-31 15:16:40|93869.7|93844.7|93884.5|93859.5|93885.5|93860.5|93866.5|93841.5|56
1654010210000|2022-05-31 15:16:50|93884.1|93859.1|93874.8|93849.8|93885.3|93860.3|93873.1|93848.1|54
1654010220000|2022-05-31 15:17:00|93875.2|93850.2|93889|93864|93893.5|93868.5|93873.1|93848.1|61
1654010230000|2022-05-31 15:17:10|93888.9|93863.9|93894.8|93869.8|93903.8|93878.8|93883.4|93858.4|68
1654010240000|2022-05-31 15:17:20|93893.9|93868.9|93847.5|93822.5|93893.9|93868.9|93847.5|93822.5|57
1654010250000|2022-05-31 15:17:30|93848.2|93823.2|93846.5|93821.5|93860|93833.3|93841.2|93809.2|59
1654010260000|2022-05-31 15:17:40|93845.7|93820.7|93866.5|93841.5|93872|93841.9|93840.8|93815.8|59
1654010270000|2022-05-31 15:17:50|93866.6|93841.6|93876|93851|93878.3|93853.3|93865.9|93840.9|57
1654010280000|2022-05-31 15:18:00|93876.3|93851.3|93868|93843|93878|93853|93867.6|93842.6|47
1654010290000|2022-05-31 15:18:10|93868.7|93843.7|93861.7|93836.7|93868.9|93843.9|93861.6|93836.6|49
1654010300000|2022-05-31 15:18:20|93863|93838|93850|93825|93863|93838|93844.6|93819.6|56
1654010310000|2022-05-31 15:18:30|93850.2|93825.2|93861.8|93836.8|93862.8|93837.8|93849.5|93824.5|67
1654010320000|2022-05-31 15:18:40|93862|93837|93873.5|93848.5|93875.7|93850.7|93861.4|93836.4|56
1654010330000|2022-05-31 15:18:50|93873.3|93848.3|93874.2|93849.2|93877|93852|93867.2|93842.2|53
1654010340000|2022-05-31 15:19:00|93874.3|93849.3|93869.9|93844.9|93874.3|93849.3|93864.5|93839.5|58
1654010350000|2022-05-31 15:19:10|93869.8|93844.8|93870|93845|93875.6|93850.6|93868.2|93843.2|58
1654010360000|2022-05-31 15:19:20|93867|93842|93853.6|93828.6|93867|93842|93828.8|93803.8|61
1654010370000|2022-05-31 15:19:30|93852.7|93827.7|93843.6|93818.6|93852.7|93827.7|93842.3|93817.3|58
1654010380000|2022-05-31 15:19:40|93844|93819|93830.7|93805.7|93845.1|93819|93825.3|93795|60
1654010390000|2022-05-31 15:19:50|93830.5|93805.5|93819.8|93794.8|93833.1|93808.1|93812.6|93787.6|65
1654010400000|2022-05-31 15:20:00|93820.8|93795.8|93819|93794|93841|93816|93817.7|93792.7|75
1654010410000|2022-05-31 15:20:10|93829.3|93804.3|93842.5|93817.5|93856.7|93819.6|93829.3|93804.3|71
1654010420000|2022-05-31 15:20:20|93841.9|93816.9|93839.5|93814.5|93841.9|93816.9|93825.2|93800.2|67
1654010430000|2022-05-31 15:20:30|93838.7|93813.7|93812|93787|93843.2|93818.2|93810.4|93785.4|61
1654010440000|2022-05-31 15:20:40|93812.2|93787.2|93845|93820|93845.5|93820.5|93810.9|93785.9|63
1654010450000|2022-05-31 15:20:50|93844.7|93819.7|93867.6|93842.6|93867.6|93842.6|93844|93819|54
1654010460000|2022-05-31 15:21:00|93865.9|93840.9|93856.6|93831.6|93866.2|93841.2|93846|93821|65
1654010470000|2022-05-31 15:21:10|93854.2|93829.2|93851.8|93826.8|93857.8|93832.8|93849.2|93824.2|64
1654010480000|2022-05-31 15:21:20|93851.6|93826.6|93836.5|93811.5|93852.3|93827.3|93833.6|93808.6|57
1654010490000|2022-05-31 15:21:30|93837.9|93812.9|93858.3|93833.3|93860.2|93835.2|93837.9|93812.9|67
1654010500000|2022-05-31 15:21:40|93857.9|93832.9|93854|93829|93857.9|93832.9|93844.4|93819.4|59
1654010510000|2022-05-31 15:21:50|93853.6|93828.6|93844.5|93819.5|93859.2|93834.2|93844.5|93819.5|58
1654010520000|2022-05-31 15:22:00|93850|93825|93821.1|93796.1|93850|93825|93821.1|93796.1|66
1654010530000|2022-05-31 15:22:10|93821|93796|93820.8|93795.8|93823.2|93798.2|93818.1|93793.1|55
1654010540000|2022-05-31 15:22:20|93820.6|93795.6|93803.5|93778.5|93820.6|93795.6|93801.1|93776.1|52
1654010550000|2022-05-31 15:22:30|93801.5|93776.5|93807.5|93782.5|93808.1|93783.1|93800.6|93775.6|52
1654010560000|2022-05-31 15:22:40|93805.6|93780.6|93803.6|93778.6|93816.2|93791.2|93801.7|93776.7|64
1654010570000|2022-05-31 15:22:50|93808.7|93783.7|93785.3|93760.3|93808.7|93783.7|93784.8|93759.8|59
1654010580000|2022-05-31 15:23:00|93785.1|93760.1|93795.9|93770.9|93809.4|93784.4|93784.2|93759.2|68
1654010590000|2022-05-31 15:23:10|93795|93770|93794.7|93769.7|93795|93770|93783.1|93758.1|68
1654010600000|2022-05-31 15:23:20|93794.4|93769.4|93809|93784|93815.6|93790.6|93793.1|93768.1|70
1654010610000|2022-05-31 15:23:30|93803|93778|93798.1|93773.1|93805.5|93780.5|93798.1|93773.1|57
1654010620000|2022-05-31 15:23:40|93801.1|93776.1|93808.8|93783.8|93811.1|93786.1|93800.2|93775.2|43
1654010630000|2022-05-31 15:23:50|93808.7|93783.7|93810.7|93785.7|93814.8|93789.8|93808.1|93783.1|58
1654010640000|2022-05-31 15:24:00|93811.5|93786.5|93802.8|93777.8|93812.4|93787.4|93795.9|93770.9|61
1654010650000|2022-05-31 15:24:10|93802.2|93777.2|93841.9|93816.9|93842.1|93817.1|93801|93776|61
1654010660000|2022-05-31 15:24:20|93842.2|93817.2|93847.9|93822.9|93854.4|93829.4|93842.1|93817.1|60
1654010670000|2022-05-31 15:24:30|93847.5|93822.5|93842.4|93817.4|93850.3|93825.3|93840.1|93815.1|56
1654010680000|2022-05-31 15:24:40|93842|93817|93831.7|93806.7|93842|93817|93828.5|93803.5|65
1654010690000|2022-05-31 15:24:50|93830.7|93805.7|93830.7|93805.7|93844.1|93819.1|93830.7|93805.7|61
1654010700000|2022-05-31 15:25:00|93827.5|93802.5|93835.2|93810.2|93836.9|93811.9|93821.9|93796.9|65
1654010710000|2022-05-31 15:25:10|93835.4|93810.4|93826.7|93801.7|93839.1|93814.1|93825.7|93800.7|61
1654010720000|2022-05-31 15:25:20|93826.5|93801.5|93831.1|93806.1|93831.1|93806.1|93818.9|93793.9|55
1654010730000|2022-05-31 15:25:30|93832.4|93807.4|93840.4|93815.4|93847.9|93822.9|93831.3|93806.3|60
1654010740000|2022-05-31 15:25:40|93839.8|93814.8|93839.2|93814.2|93856.2|93831.2|93839.2|93814.2|67
1654010750000|2022-05-31 15:25:50|93838.4|93813.4|93832.8|93807.8|93840.6|93815.6|93831.1|93806.1|58
1654010760000|2022-05-31 15:26:00|93833|93808|93832.9|93807.9|93837.4|93812.4|93822.1|93797.1|67
1654010770000|2022-05-31 15:26:10|93832.7|93807.7|93824.5|93799.5|93832.7|93807.7|93821.8|93796.8|56
1654010780000|2022-05-31 15:26:20|93824.4|93799.4|93846.7|93821.7|93849.2|93824.2|93814.5|93789.5|68
1654010790000|2022-05-31 15:26:30|93845.7|93820.7|93850.1|93825.1|93851.3|93826.3|93844.7|93819.7|56
1654010800000|2022-05-31 15:26:40|93850.5|93825.5|93846.1|93821.1|93853.4|93828.4|93846.1|93821.1|67
1654010810000|2022-05-31 15:26:50|93845.8|93820.8|93842.8|93817.8|93847.4|93822.4|93838.5|93813.5|60
1654010820000|2022-05-31 15:27:00|93841.2|93816.2|93840.4|93815.4|93848.5|93823.5|93836.7|93811.7|59
1654010830000|2022-05-31 15:27:10|93839.2|93814.2|93837.7|93812.7|93841.9|93816.9|93836.6|93811.6|44
1654010840000|2022-05-31 15:27:20|93837.5|93812.5|93815.7|93790.7|93840.5|93815.5|93800.8|93775.8|68
1654010850000|2022-05-31 15:27:30|93815.6|93790.6|93794.1|93769.1|93815.6|93790.6|93786.9|93761.9|62
1654010860000|2022-05-31 15:27:40|93794|93769|93786.2|93761.2|93796.3|93771.3|93786.2|93761.2|48
1654010870000|2022-05-31 15:27:50|93783.4|93758.4|93789.5|93764.5|93789.5|93764.5|93773.3|93748.3|49
1654010880000|2022-05-31 15:28:00|93791.4|93766.4|93784.9|93759.9|93792|93767|93784.9|93759.9|49
1654010890000|2022-05-31 15:28:10|93787.7|93762.7|93785|93760|93788.2|93763.2|93784.4|93759.4|53
1654010900000|2022-05-31 15:28:20|93785.2|93760.2|93774.7|93749.7|93786.6|93761.6|93774.5|93749.5|48
1654010910000|2022-05-31 15:28:30|93775.7|93750.7|93773.7|93748.7|93777.9|93752.9|93773.7|93748.7|29
1654010920000|2022-05-31 15:28:40|93776.6|93751.6|93774.8|93749.8|93777.6|93752.6|93772.5|93747.5|43
1654010930000|2022-05-31 15:28:50|93774.7|93749.7|93782.1|93757.1|93782.1|93757.1|93773.9|93748.9|50
1654010940000|2022-05-31 15:29:00|93788.4|93763.4|93811|93786|93812.2|93787.2|93787.6|93762.6|70
1654010950000|2022-05-31 15:29:10|93810.4|93785.4|93793.2|93768.2|93811.1|93786.1|93791.6|93766.6|64
1654010960000|2022-05-31 15:29:20|93792.5|93767.5|93798.9|93773.9|93799.4|93774.4|93787.6|93762.6|64
1654010970000|2022-05-31 15:29:30|93799.4|93774.4|93803|93778|93806.5|93781.5|93793.6|93768.6|63
1654010980000|2022-05-31 15:29:40|93802.9|93777.9|93791.7|93766.7|93804.5|93779.5|93791.7|93766.7|50
1654010990000|2022-05-31 15:29:50|93795.8|93770.8|93815|93790|93817.8|93792.8|93794.6|93769.6|65
1654011000000|2022-05-31 15:30:00|93815.2|93790.2|93816|93791|93821.9|93796.9|93814.9|93789.9|64
1654011010000|2022-05-31 15:30:10|93815.8|93790.8|93817|93792|93819.5|93794.5|93814|93789|58
1654011020000|2022-05-31 15:30:20|93816.7|93791.7|93810.3|93785.3|93819.4|93794.4|93810.3|93785.3|43
1654011030000|2022-05-31 15:30:30|93810.9|93785.9|93792.5|93767.5|93811.5|93786.5|93790.6|93765.6|53
1654011040000|2022-05-31 15:30:40|93792.4|93767.4|93796.8|93771.8|93800.3|93775.3|93792.4|93767.4|54
1654011050000|2022-05-31 15:30:50|93795.7|93770.7|93789.9|93764.9|93802|93777|93788.8|93763.8|55
1654011060000|2022-05-31 15:31:00|93790.4|93765.4|93793|93768|93797.4|93772.4|93789.6|93764.6|49
1654011070000|2022-05-31 15:31:10|93794|93769|93790.2|93765.2|93794|93769|93790.2|93765.2|54
1654011080000|2022-05-31 15:31:20|93790.4|93765.4|93801.3|93776.3|93802.3|93777.3|93790.4|93765.4|57
1654011090000|2022-05-31 15:31:30|93800.8|93775.8|93798.5|93773.5|93801.4|93776.4|93796.4|93771.4|52
1654011100000|2022-05-31 15:31:40|93798.4|93773.4|93787|93762|93798.4|93773.4|93786.2|93761.2|52
1654011110000|2022-05-31 15:31:50|93787.1|93762.1|93786|93761|93791.6|93766.6|93786|93761|41
1654011120000|2022-05-31 15:32:00|93786.6|93761.6|93788.8|93763.8|93791.3|93766.3|93784.7|93759.7|43
1654011130000|2022-05-31 15:32:10|93788.7|93763.7|93751.1|93726.1|93789.9|93764.9|93750.1|93725.1|53
1654011140000|2022-05-31 15:32:20|93751.7|93726.7|93756.5|93731.5|93759.3|93734.3|93748.3|93723.3|51
1654011150000|2022-05-31 15:32:30|93757.1|93732.1|93782.4|93757.4|93794|93769|93757|93732|64
1654011160000|2022-05-31 15:32:40|93782.8|93757.8|93780.4|93755.4|93785.3|93760.3|93777.4|93752.4|68
1654011170000|2022-05-31 15:32:50|93779.4|93754.4|93780.7|93755.7|93782.8|93757.8|93778.4|93753.4|52
1654011180000|2022-05-31 15:33:00|93780.3|93755.3|93783.6|93758.6|93787.2|93762.2|93771.8|93746.8|56
1654011190000|2022-05-31 15:33:10|93785.8|93760.8|93778.9|93753.9|93785.9|93760.9|93778.1|93753.1|49
1654011200000|2022-05-31 15:33:20|93780.2|93755.2|93766.5|93741.5|93782.1|93757.1|93766.5|93741.5|68
1654011210000|2022-05-31 15:33:30|93763.3|93738.3|93769.8|93744.8|93778|93753|93763.3|93738.3|53
1654011220000|2022-05-31 15:33:40|93768.9|93743.9|93779.5|93754.5|93781.9|93756.9|93765.1|93740.1|62
1654011230000|2022-05-31 15:33:50|93779.6|93754.6|93784.3|93759.3|93792.9|93767.9|93776.2|93751.2|65
1654011240000|2022-05-31 15:34:00|93784.1|93759.1|93780.8|93755.8|93789.8|93764.8|93780.8|93755.8|68
1654011250000|2022-05-31 15:34:10|93781.1|93756.1|93776|93751|93783|93758|93775.3|93750.3|63
1654011260000|2022-05-31 15:34:20|93776.2|93751.2|93773.9|93748.9|93782.9|93757.9|93773.5|93748.5|66
1654011270000|2022-05-31 15:34:30|93774.5|93749.5|93769.1|93744.1|93776|93751|93767|93742|53
1654011280000|2022-05-31 15:34:40|93769.2|93744.2|93784.4|93759.4|93788.7|93763.7|93768.7|93737.7|52
1654011290000|2022-05-31 15:34:50|93784.7|93759.7|93771.6|93746.6|93792.5|93759.7|93771.6|93741.2|54
1654011300000|2022-05-31 15:35:00|93771.7|93746.7|93777|93752|93782.8|93757.8|93770.3|93745.3|66
1654011310000|2022-05-31 15:35:10|93777.4|93752.4|93760.2|93735.2|93777.7|93752.7|93759.9|93734.9|54
1654011320000|2022-05-31 15:35:20|93760.6|93735.6|93764.5|93739.5|93767.1|93742.1|93759.9|93734.9|57
1654011330000|2022-05-31 15:35:30|93762.8|93737.8|93736.2|93711.2|93763.8|93738.8|93730.3|93705.3|59
1654011340000|2022-05-31 15:35:40|93737.3|93712.3|93740.2|93715.2|93750.1|93725.1|93737.3|93712.3|58
1654011350000|2022-05-31 15:35:50|93740.7|93715.7|93748.4|93723.4|93749.6|93724.6|93740.4|93715.4|40
1654011360000|2022-05-31 15:36:00|93748|93723|93746.6|93721.6|93749|93724|93744.1|93719.1|46
1654011370000|2022-05-31 15:36:10|93745.6|93720.6|93743.6|93718.6|93748.4|93723.4|93738.3|93713.3|56
1654011380000|2022-05-31 15:36:20|93742.7|93717.7|93740.4|93715.4|93743.9|93718.9|93739.9|93714.9|49
1654011390000|2022-05-31 15:36:30|93739.5|93714.5|93736.7|93711.7|93740.8|93715.8|93735.2|93710.2|60
1654011400000|2022-05-31 15:36:40|93737.5|93712.5|93729.5|93704.5|93737.8|93712.8|93729.4|93704.4|43
1654011410000|2022-05-31 15:36:50|93729.6|93704.6|93730.5|93705.5|93732|93707|93725.1|93700.1|48
1654011420000|2022-05-31 15:37:00|93730.2|93705.2|93703|93678|93730.2|93705.2|93703|93678|61
1654011430000|2022-05-31 15:37:10|93703.8|93678.8|93692.4|93667.4|93703.8|93678.8|93689.3|93664.3|60
1654011440000|2022-05-31 15:37:20|93693.3|93668.3|93679.8|93654.8|93701.5|93668.3|93675.5|93627.2|74
1654011450000|2022-05-31 15:37:30|93683|93658|93688.4|93663.4|93690|93665|93678.6|93653.6|68
1654011460000|2022-05-31 15:37:40|93688.9|93663.9|93682.1|93657.1|93689.6|93664.6|93679.8|93654.8|53
1654011470000|2022-05-31 15:37:50|93683.3|93658.3|93685.2|93660.2|93685.2|93660.2|93676.2|93651.2|72
1654011480000|2022-05-31 15:38:00|93686.7|93661.7|93685.7|93660.7|93689.1|93664.1|93676.9|93651.9|69
1654011490000|2022-05-31 15:38:10|93682.3|93657.3|93686.3|93661.3|93691.5|93661.9|93679.4|93641.5|59
1654011500000|2022-05-31 15:38:20|93684.6|93659.6|93690.3|93665.3|93690.6|93665.6|93680.4|93655.4|61
1654011510000|2022-05-31 15:38:30|93689.9|93664.9|93700.4|93675.4|93700.7|93675.7|93689.3|93664.3|44
1654011520000|2022-05-31 15:38:40|93700.1|93675.1|93699|93674|93702.3|93677.3|93697.6|93672.6|51
1654011530000|2022-05-31 15:38:50|93699.3|93674.3|93694.3|93669.3|93699.9|93674.9|93691.6|93666.6|52
1654011540000|2022-05-31 15:39:00|93693.9|93668.9|93700.8|93675.8|93704|93679|93693.9|93668.9|55
1654011550000|2022-05-31 15:39:10|93701.9|93676.9|93709.1|93684.1|93710.7|93685.7|93699.3|93674.3|58
1654011560000|2022-05-31 15:39:20|93706.5|93681.5|93705.8|93680.8|93710.1|93685.1|93699.3|93674.3|52
1654011570000|2022-05-31 15:39:30|93705.7|93680.7|93702.7|93677.7|93707.5|93682.5|93702.4|93677.4|37
1654011580000|2022-05-31 15:39:40|93702.3|93677.3|93705.1|93680.1|93707.2|93682.2|93697.6|93672.6|51
1654011590000|2022-05-31 15:39:50|93705.2|93680.2|93661.9|93636.9|93705.4|93680.4|93661.9|93624.4|66
1654011600000|2022-05-31 15:40:00|93662|93637|93664.8|93639.8|93665|93640|93658.7|93633.7|60
1654011610000|2022-05-31 15:40:10|93665.3|93640.3|93652.8|93627.8|93671.5|93646.5|93652.8|93627.8|48
1654011620000|2022-05-31 15:40:20|93655.5|93630.5|93661.6|93636.6|93662|93637|93654.1|93629.1|54
1654011630000|2022-05-31 15:40:30|93657.9|93632.9|93632.4|93607.4|93668|93632.9|93632|93605.5|62
1654011640000|2022-05-31 15:40:40|93632.8|93607.8|93626.7|93601.7|93632.8|93607.8|93625.4|93600.4|58
1654011650000|2022-05-31 15:40:50|93628.5|93603.5|93624.3|93599.3|93633.7|93608.7|93624.3|93599.3|53
1654011660000|2022-05-31 15:41:00|93626.7|93601.7|93630.5|93605.5|93633.2|93608.2|93625.2|93600.2|48
1654011670000|2022-05-31 15:41:10|93631.2|93606.2|93657|93632|93657.9|93632.9|93627.2|93602.2|58
1654011680000|2022-05-31 15:41:20|93655.4|93630.4|93654.2|93629.2|93657.3|93632.3|93652.2|93627.2|52
1654011690000|2022-05-31 15:41:30|93653.7|93628.7|93651.8|93626.8|93654.3|93629.3|93649.5|93624.5|47
1654011700000|2022-05-31 15:41:40|93652.9|93627.9|93646|93621|93652.9|93627.9|93641.4|93616.4|58
1654011710000|2022-05-31 15:41:50|93644.8|93619.8|93637.5|93612.5|93647.7|93622.7|93637|93612|40
1654011720000|2022-05-31 15:42:00|93637.7|93612.7|93640.8|93615.8|93641|93616|93636.4|93611.4|46
1654011730000|2022-05-31 15:42:10|93640.6|93615.6|93646.3|93621.3|93652.3|93627.3|93640.4|93615.4|47
1654011740000|2022-05-31 15:42:20|93646.9|93621.9|93627.7|93602.7|93648.7|93623.7|93627.7|93602.7|57
1654011750000|2022-05-31 15:42:30|93628.3|93603.3|93616.5|93591.5|93632.2|93607.2|93616.4|93591.4|56
1654011760000|2022-05-31 15:42:40|93618.1|93593.1|93617.8|93592.8|93620.5|93595.5|93616.6|93591.6|37
1654011770000|2022-05-31 15:42:50|93617.4|93592.4|93604.2|93579.2|93618|93593|93603.7|93578.7|42
1654011780000|2022-05-31 15:43:00|93604.5|93579.5|93572.5|93547.5|93604.7|93579.7|93572.2|93546.4|63
1654011790000|2022-05-31 15:43:10|93570.9|93545.9|93570.9|93545.9|93574.5|93549.5|93569.8|93544.8|41
1654011800000|2022-05-31 15:43:20|93570.5|93545.5|93570.5|93545.5|93571.3|93546.3|93569.7|93544.7|32
1654011810000|2022-05-31 15:43:30|93572.9|93547.9|93581.9|93556.9|93583.9|93558.9|93572.9|93547.9|56
1654011820000|2022-05-31 15:43:40|93582.7|93557.7|93580.8|93555.8|93582.7|93557.7|93579.5|93554.5|48
1654011830000|2022-05-31 15:43:50|93580.6|93555.6|93578.3|93553.3|93581.3|93556.3|93573.2|93548.2|37
1654011840000|2022-05-31 15:44:00|93578.2|93553.2|93615.8|93590.8|93618.2|93593.2|93577.1|93552.1|58
1654011850000|2022-05-31 15:44:10|93616.4|93591.4|93608|93583|93618.8|93593.8|93598.9|93573.9|66
1654011860000|2022-05-31 15:44:20|93607.9|93582.9|93610.8|93585.8|93617.1|93592.1|93607|93582|61
1654011870000|2022-05-31 15:44:30|93611.9|93586.9|93613.9|93588.9|93620.8|93595.8|93609.3|93584.3|62
1654011880000|2022-05-31 15:44:40|93613.6|93588.6|93602.5|93577.5|93614.2|93589.2|93599.4|93574.4|57
1654011890000|2022-05-31 15:44:50|93602.4|93577.4|93597.5|93572.5|93603|93578|93596|93571|47
1654011900000|2022-05-31 15:45:00|93598.2|93573.2|93593.7|93568.7|93599.5|93574.5|93588.8|93563.8|50
1654011910000|2022-05-31 15:45:10|93594.1|93569.1|93588.7|93563.7|93594.1|93569.1|93588.7|93563.7|43
1654011920000|2022-05-31 15:45:20|93588.6|93563.6|93574.6|93524.6|93671.4|93566.2|93546.3|93471.4|70
1654011930000|2022-05-31 15:45:30|93574.3|93524.3|93612.9|93562.9|93707.6|93657.6|93559.3|93524.2|75
1654011940000|2022-05-31 15:45:40|93596|93571|93594|93569|93609.1|93581.5|93592.3|93554.9|63
1654011950000|2022-05-31 15:45:50|93594.1|93569.1|93574.9|93524.9|93594.1|93569.1|93550.5|93510.3|60
1654011960000|2022-05-31 15:46:00|93558.3|93508.3|93555.7|93530.7|93558.5|93533.5|93547|93508.3|55
1654011970000|2022-05-31 15:46:10|93555.1|93530.1|93551.1|93526.1|93557.2|93532.2|93550.9|93525.9|46
1654011980000|2022-05-31 15:46:20|93549|93524|93575|93550|93575|93550|93549|93524|61
1654011990000|2022-05-31 15:46:30|93576.1|93551.1|93572.9|93547.9|93581.1|93553.9|93564|93525.5|58
1654012000000|2022-05-31 15:46:40|93572.8|93547.8|93584.9|93559.9|93589.5|93564.5|93561.6|93523.8|55
1654012010000|2022-05-31 15:46:50|93584.8|93559.8|93585.5|93560.5|93593.6|93568.6|93576.4|93551.4|66
1654012020000|2022-05-31 15:47:00|93585.1|93560.1|93588.3|93563.3|93597.3|93572.3|93584.7|93559.7|66
1654012030000|2022-05-31 15:47:10|93593.5|93568.5|93577.9|93552.9|93598.8|93573.3|93575.6|93548.8|56
1654012040000|2022-05-31 15:47:20|93578.1|93553.1|93577.3|93552.3|93580.9|93555.9|93572.9|93547.9|67
1654012050000|2022-05-31 15:47:30|93576.3|93551.3|93577.1|93552.1|93580.7|93555.7|93576.2|93551.2|40
1654012060000|2022-05-31 15:47:40|93576.7|93551.7|93574.4|93549.4|93577|93552|93572.8|93547.8|43
1654012070000|2022-05-31 15:47:50|93574.3|93549.3|93573.4|93548.4|93576.8|93551.8|93571.7|93546.7|46
1654012080000|2022-05-31 15:48:00|93573.7|93548.7|93574.3|93549.3|93576.2|93551.2|93573.5|93548.5|34
1654012090000|2022-05-31 15:48:10|93574|93549|93576.7|93551.7|93577.1|93552.1|93572.9|93547.9|22
1654012100000|2022-05-31 15:48:20|93576.6|93551.6|93573.7|93548.7|93584.6|93552.9|93569.9|93534.6|70
1654012110000|2022-05-31 15:48:30|93573.9|93548.9|93573.9|93548.9|93575.8|93550.8|93570.5|93545.5|65
1654012120000|2022-05-31 15:48:40|93574|93549|93581.9|93556.9|93582.4|93557.4|93571.1|93546.1|64
1654012130000|2022-05-31 15:48:50|93583.4|93558.4|93584.4|93559.4|93585.4|93560.4|93578|93553|47
1654012140000|2022-05-31 15:49:00|93584.2|93559.2|93582.4|93557.4|93587.1|93562.1|93577.2|93552.2|34
1654012150000|2022-05-31 15:49:10|93586.1|93561.1|93603.7|93553.7|93607.5|93572.3|93584.4|93553.7|56
1654012160000|2022-05-31 15:49:20|93603.4|93553.4|93613.6|93563.6|93614.8|93584.3|93602.4|93553.4|61
1654012170000|2022-05-31 15:49:30|93613.5|93563.5|93603|93553|93615.5|93577.9|93589.4|93551.8|67
1654012180000|2022-05-31 15:49:40|93602.8|93552.8|93601.3|93551.3|93606.6|93569.3|93589.1|93551.3|58
1654012190000|2022-05-31 15:49:50|93581.1|93556.1|93589.5|93564.5|93603.4|93565.7|93580.5|93547|64
1654012200000|2022-05-31 15:50:00|93588.1|93563.1|93580.9|93555.9|93589.4|93564.4|93577.7|93552.7|56
1654012210000|2022-05-31 15:50:10|93579.7|93554.7|93557|93532|93582.9|93557.9|93544.3|93519.3|65
1654012220000|2022-05-31 15:50:20|93556.9|93531.9|93532.4|93507.4|93558.7|93533.7|93531.1|93506.1|69
1654012230000|2022-05-31 15:50:30|93532.5|93507.5|93542.2|93517.2|93567.7|93531.4|93532.5|93507.5|62
1654012240000|2022-05-31 15:50:40|93541.7|93516.7|93555.3|93530.3|93557.4|93532.4|93537.2|93504.7|58
1654012250000|2022-05-31 15:50:50|93555.9|93530.9|93578.2|93553.2|93585.2|93553.2|93555.9|93530.4|54
1654012260000|2022-05-31 15:51:00|93577.8|93552.8|93605.4|93580.4|93614.1|93588.3|93577.8|93552.8|60
1654012270000|2022-05-31 15:51:10|93605.5|93580.5|93607.5|93582.5|93609.1|93584.1|93604.8|93579.8|49
1654012280000|2022-05-31 15:51:20|93607.3|93582.3|93600.9|93575.9|93616.5|93591.5|93600.9|93575.9|61
1654012290000|2022-05-31 15:51:30|93601|93576|93592.2|93567.2|93601|93576|93583.7|93558.7|59
1654012300000|2022-05-31 15:51:40|93591.1|93566.1|93585.7|93560.7|93592|93567|93582.8|93557.8|59
1654012310000|2022-05-31 15:51:50|93586|93561|93578.6|93553.6|93587.9|93562.9|93576.4|93551.4|55
1654012320000|2022-05-31 15:52:00|93578.2|93553.2|93564.8|93539.8|93578.6|93553.6|93563.2|93527.5|67
1654012330000|2022-05-31 15:52:10|93564.9|93539.9|93546.9|93521.9|93573|93539.9|93544.4|93519.4|55
1654012340000|2022-05-31 15:52:20|93547.1|93522.1|93571.7|93546.7|93573|93548|93547.1|93522.1|54
1654012350000|2022-05-31 15:52:30|93570.2|93545.2|93606.7|93581.7|93624.3|93585.5|93570.2|93545.2|72
1654012360000|2022-05-31 15:52:40|93607.1|93582.1|93620.7|93595.7|93628.3|93596.1|93607.1|93567.1|58
1654012370000|2022-05-31 15:52:50|93620.8|93595.8|93615.1|93590.1|93627|93602|93615.1|93590.1|49
1654012380000|2022-05-31 15:53:00|93614.8|93589.8|93602.6|93577.6|93619.1|93589.8|93601.1|93564|58
1654012390000|2022-05-31 15:53:10|93602.2|93577.2|93598.8|93573.8|93602.9|93577.9|93589.6|93564.6|54
1654012400000|2022-05-31 15:53:20|93598.9|93573.9|93591.9|93566.9|93611.9|93574.9|93590.9|93561.2|45
1654012410000|2022-05-31 15:53:30|93591.6|93566.6|93582.3|93557.3|93593.2|93568.2|93580.9|93555.9|47
1654012420000|2022-05-31 15:53:40|93582.9|93557.9|93572.3|93547.3|93592.9|93558.8|93572.3|93534.9|50
1654012430000|2022-05-31 15:53:50|93572.5|93547.5|93575.4|93550.4|93578.1|93553.1|93570.4|93545.4|55
1654012440000|2022-05-31 15:54:00|93575.7|93550.7|93595.1|93545.1|93595.7|93557.9|93574.8|93545.1|48
1654012450000|2022-05-31 15:54:10|93595|93545|93584.7|93559.7|93595|93559.8|93581.1|93545|46
1654012460000|2022-05-31 15:54:20|93584.6|93559.6|93592.4|93542.4|93598.5|93563.1|93579.6|93542.4|42
1654012470000|2022-05-31 15:54:30|93591.6|93541.6|93578.3|93553.3|93592.3|93557.4|93578.2|93541.6|40
1654012480000|2022-05-31 15:54:40|93578.2|93553.2|93567.2|93542.2|93580.9|93555.9|93565.5|93540.5|49
1654012490000|2022-05-31 15:54:50|93567.5|93542.5|93571.8|93546.8|93579.1|93546.8|93557.8|93522.6|47
1654012500000|2022-05-31 15:55:00|93573.3|93548.3|93565.1|93540.1|93579.3|93548.7|93557.4|93529.3|65
1654012510000|2022-05-31 15:55:10|93565.3|93540.3|93556|93531|93572.2|93540.3|93555|93518.8|53
1654012520000|2022-05-31 15:55:20|93555.6|93530.6|93557.8|93532.8|93558|93533|93550.1|93525.1|54
1654012530000|2022-05-31 15:55:30|93557.5|93532.5|93559|93534|93561.7|93536.7|93546.4|93508|74
1654012540000|2022-05-31 15:55:40|93559.5|93534.5|93550.3|93525.3|93573.6|93536.6|93550.2|93522.9|56
1654012550000|2022-05-31 15:55:50|93551.2|93526.2|93560.7|93535.7|93561.8|93536.8|93551.2|93526.2|51
1654012560000|2022-05-31 15:56:00|93560.4|93535.4|93577.4|93552.4|93588.1|93552.8|93559.9|93531.7|46
1654012570000|2022-05-31 15:56:10|93575.9|93550.9|93557.9|93532.9|93582.9|93552.7|93556.8|93531.8|62
1654012580000|2022-05-31 15:56:20|93557.3|93532.3|93547.9|93522.9|93561.8|93533.1|93545|93507.6|59
1654012590000|2022-05-31 15:56:30|93546.8|93521.8|93539.2|93514.2|93546.8|93521.8|93538.9|93513.9|43
1654012600000|2022-05-31 15:56:40|93538.8|93513.8|93545.4|93520.4|93545.7|93520.7|93535.8|93510.8|54
1654012610000|2022-05-31 15:56:50|93544.9|93519.9|93549|93524|93549.8|93524.8|93544.7|93519.7|34
1654012620000|2022-05-31 15:57:00|93549.1|93524.1|93564.9|93539.9|93578|93541.6|93549.1|93524.1|68
1654012630000|2022-05-31 15:57:10|93564.6|93539.6|93575.6|93525.6|93576.5|93539.6|93562.7|93525|36
1654012640000|2022-05-31 15:57:20|93575.7|93525.7|93577.8|93552.8|93582.1|93557.1|93562.5|93525.2|45
1654012650000|2022-05-31 15:57:30|93577.3|93552.3|93585.2|93560.2|93590|93565|93577.3|93552.3|40
1654012660000|2022-05-31 15:57:40|93584.7|93559.7|93592.9|93567.9|93594.3|93569.3|93584.7|93559.7|40
1654012670000|2022-05-31 15:57:50|93596.7|93571.7|93616.3|93591.3|93627.9|93593.5|93596.7|93559.9|59
1654012680000|2022-05-31 15:58:00|93616.4|93591.4|93604.3|93579.3|93619.1|93594.1|93604|93579|61
1654012690000|2022-05-31 15:58:10|93603.6|93578.6|93601|93576|93603.9|93578.9|93600.9|93575.9|28
1654012700000|2022-05-31 15:58:20|93601.4|93576.4|93624.3|93599.3|93624.4|93599.4|93599.6|93574.6|41
1654012710000|2022-05-31 15:58:30|93623.3|93598.3|93631.1|93606.1|93632|93607|93621|93596|47
1654012720000|2022-05-31 15:58:40|93631.3|93606.3|93635.3|93610.3|93635.3|93610.3|93631|93606|39
1654012730000|2022-05-31 15:58:50|93635.4|93610.4|93640.6|93615.6|93655.5|93617.2|93634.9|93605.5|57
1654012740000|2022-05-31 15:59:00|93641.2|93616.2|93636.9|93611.9|93641.2|93616.2|93634.3|93609.3|45
1654012750000|2022-05-31 15:59:10|93637|93612|93629.3|93604.3|93637.2|93612.2|93628.9|93603.9|51
1654012760000|2022-05-31 15:59:20|93629.1|93604.1|93633.3|93608.3|93640.9|93615.9|93625.6|93600.6|42
1654012770000|2022-05-31 15:59:30|93632.4|93607.4|93640.6|93615.6|93640.6|93615.6|93632.4|93607.4|42
1654012780000|2022-05-31 15:59:40|93640.8|93615.8|93637.1|93612.1|93641.1|93616.1|93636.6|93611.6|49
1654012790000|2022-05-31 15:59:50|93637.9|93612.9|93640.4|93615.4|93640.5|93615.5|93631.7|93606.7|50
1654012800000|2022-05-31 16:00:00|93640.2|93615.2|93651.1|93626.1|93652.9|93627.9|93639.4|93614.4|66
1654012810000|2022-05-31 16:00:10|93651|93626|93635.7|93610.7|93651|93626|93635.7|93610.7|68
1654012820000|2022-05-31 16:00:20|93635.4|93610.4|93616.8|93591.8|93638.1|93613.1|93616.3|93591.3|64
1654012830000|2022-05-31 16:00:30|93616.6|93591.6|93635.5|93610.5|93638.5|93613.5|93616.5|93591.5|65
1654012840000|2022-05-31 16:00:40|93637.9|93612.9|93635.2|93610.2|93648.9|93612.9|93632.8|93594.7|67
1654012850000|2022-05-31 16:00:50|93635.3|93610.3|93621.3|93596.3|93638.4|93610.6|93620.7|93586.8|58
1654012860000|2022-05-31 16:01:00|93620.5|93595.5|93598.4|93573.4|93620.7|93595.7|93590.7|93554|72
1654012870000|2022-05-31 16:01:10|93597.6|93572.6|93595.2|93570.2|93599.6|93574.6|93591.5|93566.5|64
1654012880000|2022-05-31 16:01:20|93594.9|93569.9|93592.5|93567.5|93597.6|93572.6|93586.2|93561.2|63
1654012890000|2022-05-31 16:01:30|93592.4|93567.4|93589|93564|93592.7|93567.7|93588.9|93563.9|53
1654012900000|2022-05-31 16:01:40|93588.7|93563.7|93575.3|93550.3|93601|93568.6|93575.2|93550.2|64
1654012910000|2022-05-31 16:01:50|93576.4|93551.4|93571.6|93546.6|93576.8|93551.8|93570.6|93545.6|52
1654012920000|2022-05-31 16:02:00|93571.5|93546.5|93595.8|93545.8|93602.1|93565|93571.5|93540.5|65
1654012930000|2022-05-31 16:02:10|93595.5|93545.5|93581|93556|93596.2|93557.4|93574.1|93544|64
1654012940000|2022-05-31 16:02:20|93597.4|93547.4|93587.6|93562.6|93597.4|93564.4|93585.5|93547.4|46
1654012950000|2022-05-31 16:02:30|93587.2|93562.2|93569.8|93544.8|93601.9|93565.2|93568.5|93543.5|64
1654012960000|2022-05-31 16:02:40|93569.4|93544.4|93589.8|93539.8|93589.8|93551.9|93567.8|93531.2|66
1654012970000|2022-05-31 16:02:50|93576.9|93551.9|93581|93556|93583.1|93558.1|93576.6|93551.6|63
1654012980000|2022-05-31 16:03:00|93582|93557|93580.1|93555.1|93583|93558|93578.1|93553.1|61
1654012990000|2022-05-31 16:03:10|93580.3|93555.3|93587.7|93562.7|93588.1|93563.1|93579.7|93554.7|55
1654013000000|2022-05-31 16:03:20|93587.6|93562.6|93586.3|93561.3|93587.9|93562.9|93584.7|93559.7|50
1654013010000|2022-05-31 16:03:30|93586.2|93561.2|93588.4|93563.4|93588.4|93563.4|93583.5|93558.5|62
1654013020000|2022-05-31 16:03:40|93588.7|93563.7|93574.6|93549.6|93588.7|93563.7|93569.4|93531.3|51
1654013030000|2022-05-31 16:03:50|93574.7|93549.7|93568.6|93543.6|93575.4|93550.4|93566.4|93541.4|57
1654013040000|2022-05-31 16:04:00|93568.2|93543.2|93568.8|93543.8|93568.8|93543.8|93566.6|93541.6|39
1654013050000|2022-05-31 16:04:10|93568.2|93543.2|93560.8|93535.8|93580.4|93543.2|93557.8|93520.8|52
1654013060000|2022-05-31 16:04:20|93560.6|93535.6|93555.8|93530.8|93571.7|93535.6|93555.7|93519.4|48
1654013070000|2022-05-31 16:04:30|93556.5|93531.5|93550.3|93525.3|93559.9|93534.9|93549.3|93524.3|61
1654013080000|2022-05-31 16:04:40|93549.8|93524.8|93550.1|93500.1|93556.8|93526.3|93536.7|93500.1|64
1654013090000|2022-05-31 16:04:50|93550.8|93500.8|93538.5|93513.5|93550.8|93513.8|93528.2|93490.3|60
1654013100000|2022-05-31 16:05:00|93538.3|93513.3|93563.3|93513.3|93563.3|93521.8|93535.1|93499.1|58
1654013110000|2022-05-31 16:05:10|93564.5|93514.5|93558.9|93533.9|93570.3|93533.9|93550.2|93512|53
1654013120000|2022-05-31 16:05:20|93559.4|93534.4|93578.2|93553.2|93588.5|93553.2|93559.4|93531.3|63
1654013130000|2022-05-31 16:05:30|93578.5|93553.5|93570.8|93545.8|93579.8|93554.8|93570.8|93545.8|49
1654013140000|2022-05-31 16:05:40|93570.9|93545.9|93570.7|93545.7|93593.6|93554.9|93570.5|93532|50
1654013150000|2022-05-31 16:05:50|93571.2|93546.2|93572.2|93547.2|93573.1|93548.1|93571.2|93546.2|33
1654013160000|2022-05-31 16:06:00|93571.6|93546.6|93572.8|93547.8|93578.6|93553.6|93571.5|93546.5|47
1654013170000|2022-05-31 16:06:10|93572.6|93547.6|93572.3|93547.3|93573|93548|93570.6|93545.6|33
1654013180000|2022-05-31 16:06:20|93572.1|93547.1|93572.5|93547.5|93573|93548|93572|93547|28
1654013190000|2022-05-31 16:06:30|93572.4|93547.4|93578.2|93553.2|93579|93554|93572.4|93547.4|52
1654013200000|2022-05-31 16:06:40|93577.2|93552.2|93576.4|93551.4|93590.1|93554.1|93576.4|93539.4|38
1654013210000|2022-05-31 16:06:50|93576.1|93551.1|93585.6|93560.6|93593.4|93561|93574.1|93543.4|57
1654013220000|2022-05-31 16:07:00|93584.4|93559.4|93596.4|93546.4|93597.5|93562.8|93581.9|93544.4|54
1654013230000|2022-05-31 16:07:10|93596.2|93546.2|93604.2|93554.2|93610.6|93562.3|93586.4|93545.8|52
1654013240000|2022-05-31 16:07:20|93591.1|93566.1|93624.8|93574.8|93627.9|93577.9|93591.1|93552.1|72
1654013250000|2022-05-31 16:07:30|93625|93575|93633.1|93608.1|93633.1|93608.1|93613.7|93575|58
1654013260000|2022-05-31 16:07:40|93633.8|93608.8|93659.5|93609.5|93659.6|93626.4|93629.2|93602.3|62
1654013270000|2022-05-31 16:07:50|93656.7|93606.7|93658.6|93633.6|93660.6|93634.2|93648|93606.5|54
1654013280000|2022-05-31 16:08:00|93658.9|93633.9|93669.8|93644.8|93669.8|93644.8|93658.5|93633.5|65
1654013290000|2022-05-31 16:08:10|93670.4|93645.4|93680.6|93630.6|93683.5|93650.6|93664.1|93623.5|63
1654013300000|2022-05-31 16:08:20|93681.3|93631.3|93669.9|93644.9|93681.7|93651|93669.7|93631.2|58
1654013310000|2022-05-31 16:08:30|93678.3|93628.3|93661.9|93636.9|93678.3|93641.2|93661.1|93623.6|64
1654013320000|2022-05-31 16:08:40|93663.6|93638.6|93665.5|93640.5|93665.8|93640.8|93661.7|93636.7|67
1654013330000|2022-05-31 16:08:50|93665.1|93640.1|93665.5|93640.5|93666.3|93641.3|93662.9|93637.9|59
1654013340000|2022-05-31 16:09:00|93665.4|93640.4|93677|93652|93677.4|93652.4|93664|93639|52
1654013350000|2022-05-31 16:09:10|93676.6|93651.6|93675.2|93650.2|93682.1|93657.1|93674.4|93649.4|60
1654013360000|2022-05-31 16:09:20|93673.1|93648.1|93679.1|93654.1|93679.1|93654.1|93672.1|93647.1|52
1654013370000|2022-05-31 16:09:30|93679.6|93654.6|93680.6|93655.6|93680.6|93655.6|93677.9|93652.9|37
1654013380000|2022-05-31 16:09:40|93680.5|93655.5|93683.2|93658.2|93685.1|93660.1|93680.5|93655.5|44
1654013390000|2022-05-31 16:09:50|93683.3|93658.3|93684.7|93659.7|93691.2|93666.2|93682.7|93657.7|52
1654013400000|2022-05-31 16:10:00|93683.9|93658.9|93684.9|93659.9|93696.6|93669.1|93681.7|93645.5|63
1654013410000|2022-05-31 16:10:10|93684.7|93659.7|93684.5|93659.5|93685.3|93660.3|93678.6|93653.6|51
1654013420000|2022-05-31 16:10:20|93684|93659|93685|93660|93687.5|93662.5|93679.5|93654.5|50
1654013430000|2022-05-31 16:10:30|93684.8|93659.8|93685|93660|93685.6|93660.6|93678.6|93653.6|65
1654013440000|2022-05-31 16:10:40|93685.1|93660.1|93686.1|93661.1|93687|93662|93681.7|93656.7|50
1654013450000|2022-05-31 16:10:50|93685.9|93660.9|93684.3|93659.3|93698.2|93665.9|93680.9|93648.2|64
1654013460000|2022-05-31 16:11:00|93684.4|93659.4|93682.7|93657.7|93685.7|93660.7|93681.3|93656.3|56
1654013470000|2022-05-31 16:11:10|93682.6|93657.6|93680.9|93655.9|93689.5|93664.5|93678.5|93653.5|70
1654013480000|2022-05-31 16:11:20|93680.8|93655.8|93658.7|93633.7|93680.8|93655.8|93658.7|93630|69
1654013490000|2022-05-31 16:11:30|93675.4|93625.4|93645.7|93620.7|93675.4|93644.4|93645.4|93620.4|72
1654013500000|2022-05-31 16:11:40|93645.9|93620.9|93654.8|93629.8|93658.2|93633.2|93642.1|93617.1|67
1654013510000|2022-05-31 16:11:50|93655.7|93630.7|93646|93621|93655.7|93630.7|93646|93621|59
1654013520000|2022-05-31 16:12:00|93647.6|93622.6|93662.5|93637.5|93668.8|93643.8|93647.6|93622.6|58
1654013530000|2022-05-31 16:12:10|93662.4|93637.4|93661.7|93636.7|93668.8|93643.8|93661|93636|46
1654013540000|2022-05-31 16:12:20|93661.4|93636.4|93658|93633|93663.5|93638.5|93656.6|93631.6|51
1654013550000|2022-05-31 16:12:30|93659|93634|93645.3|93620.3|93659.2|93634.2|93643.5|93618.5|61
1654013560000|2022-05-31 16:12:40|93645.5|93620.5|93639.4|93614.4|93645.7|93620.7|93637.2|93612.2|42
1654013570000|2022-05-31 16:12:50|93640.2|93615.2|93644.7|93619.7|93645.1|93620.1|93639.6|93614.6|52
1654013580000|2022-05-31 16:13:00|93644.8|93619.8|93635.5|93610.5|93644.8|93619.8|93634.4|93609.4|56
1654013590000|2022-05-31 16:13:10|93635.7|93610.7|93638.8|93613.8|93639.2|93614.2|93634.8|93609.8|36
1654013600000|2022-05-31 16:13:20|93638.7|93613.7|93625.3|93600.3|93641.6|93616.6|93624.3|93599.3|58
1654013610000|2022-05-31 16:13:30|93627.9|93602.9|93633.4|93608.4|93655.6|93617.1|93627.9|93602.9|56
1654013620000|2022-05-31 16:13:40|93633.8|93608.8|93630.5|93605.5|93635.4|93610.4|93630.1|93605.1|46
1654013630000|2022-05-31 16:13:50|93631.4|93606.4|93625.5|93600.5|93631.4|93606.4|93625.5|93600.5|47
1654013640000|2022-05-31 16:14:00|93625.2|93600.2|93620|93595|93625.2|93600.2|93620|93595|60
1654013650000|2022-05-31 16:14:10|93620.2|93595.2|93617.4|93592.4|93620.7|93595.7|93615.1|93590.1|61
1654013660000|2022-05-31 16:14:20|93617|93592|93625.5|93600.5|93626.2|93601.2|93617|93592|58
1654013670000|2022-05-31 16:14:30|93626|93601|93635.9|93610.9|93637.8|93612.8|93622.6|93597.6|64
1654013680000|2022-05-31 16:14:40|93634.6|93609.6|93626.7|93601.7|93635.4|93610.4|93626.1|93601.1|67
1654013690000|2022-05-31 16:14:50|93627|93602|93622|93597|93628.1|93603.1|93618.5|93593.5|66
1654013700000|2022-05-31 16:15:00|93620.8|93595.8|93639.3|93614.3|93654|93614.3|93620.8|93595.8|70
1654013710000|2022-05-31 16:15:10|93638.6|93613.6|93631.9|93606.9|93639.6|93614.6|93631.9|93606.9|69
1654013720000|2022-05-31 16:15:20|93631.5|93606.5|93623.4|93598.4|93633.2|93608.2|93623.4|93598.4|56
1654013730000|2022-05-31 16:15:30|93624.5|93599.5|93633.1|93608.1|93642.2|93617.2|93622.9|93597.9|71
1654013740000|2022-05-31 16:15:40|93632.9|93607.9|93645|93620|93646.7|93621.7|93632.9|93607.9|66
1654013750000|2022-05-31 16:15:50|93644.7|93619.7|93671|93646|93680.5|93655.5|93644.5|93619.5|73
1654013760000|2022-05-31 16:16:00|93670.8|93645.8|93668.4|93643.4|93670.8|93645.8|93663.9|93638.9|64
1654013770000|2022-05-31 16:16:10|93668.7|93643.7|93667.9|93642.9|93670.6|93645.6|93664.7|93639.7|52
1654013780000|2022-05-31 16:16:20|93668.3|93643.3|93683.6|93658.6|93683.6|93658.6|93666.6|93641.6|58
1654013790000|2022-05-31 16:16:30|93682.1|93657.1|93677|93652|93689.6|93664.6|93677|93652|68
1654013800000|2022-05-31 16:16:40|93676.7|93651.7|93672.9|93647.9|93680.1|93655.1|93672.9|93647.9|60
1654013810000|2022-05-31 16:16:50|93673.3|93648.3|93675.1|93650.1|93676.3|93651.3|93672.5|93647.5|45
1654013820000|2022-05-31 16:17:00|93674.8|93649.8|93677.5|93652.5|93679.4|93654.4|93674.8|93649.8|58
1654013830000|2022-05-31 16:17:10|93677.8|93652.8|93671.9|93646.9|93678.1|93653.1|93669.8|93644.8|52
1654013840000|2022-05-31 16:17:20|93671.8|93646.8|93669.9|93644.9|93672.1|93647.1|93667.9|93642.9|48
1654013850000|2022-05-31 16:17:30|93669.8|93644.8|93666.1|93641.1|93670.5|93645.5|93666|93641|58
1654013860000|2022-05-31 16:17:40|93666.9|93641.9|93663.7|93638.7|93669.1|93644.1|93663.1|93638.1|54
1654013870000|2022-05-31 16:17:50|93663.9|93638.9|93663.1|93638.1|93666.6|93641.6|93659.1|93634.1|57
1654013880000|2022-05-31 16:18:00|93662.5|93637.5|93665.1|93640.1|93670|93645|93661.8|93636.8|56
1654013890000|2022-05-31 16:18:10|93665.4|93640.4|93672.7|93647.7|93674.1|93649.1|93665.4|93640.4|60
1654013900000|2022-05-31 16:18:20|93673.2|93648.2|93668.5|93643.5|93673.2|93648.2|93667.6|93642.6|45
1654013910000|2022-05-31 16:18:30|93668.2|93643.2|93679.6|93654.6|93679.7|93654.7|93667.6|93642.6|54
1654013920000|2022-05-31 16:18:40|93679.3|93654.3|93683.8|93658.8|93689.7|93664.7|93678.9|93653.9|69
1654013930000|2022-05-31 16:18:50|93684.3|93659.3|93687.7|93662.7|93688.5|93663.5|93680.4|93655.4|70
1654013940000|2022-05-31 16:19:00|93688|93663|93687.5|93662.5|93693.2|93668.2|93687.5|93662.5|57
1654013950000|2022-05-31 16:19:10|93686.9|93661.9|93687.6|93662.6|93690|93665|93685|93660|55
1654013960000|2022-05-31 16:19:20|93687.3|93662.3|93681.4|93656.4|93688.2|93663.2|93679.1|93654.1|56
1654013970000|2022-05-31 16:19:30|93680.9|93655.9|93687.6|93662.6|93690.5|93665.5|93680.6|93655.6|59
1654013980000|2022-05-31 16:19:40|93687.9|93662.9|93687.9|93662.9|93689.6|93664.6|93686.5|93661.5|40
1654013990000|2022-05-31 16:19:50|93688.1|93663.1|93690.3|93665.3|93691.1|93666.1|93687.4|93662.4|50
1654014000000|2022-05-31 16:20:00|93689.8|93664.8|93687.3|93662.3|93690.6|93665.6|93684.9|93659.9|54
1654014010000|2022-05-31 16:20:10|93688|93663|93691.3|93666.3|93692.3|93667.3|93686|93661|51
1654014020000|2022-05-31 16:20:20|93691|93666|93689.7|93664.7|93691.8|93666.8|93689|93664|51
1654014030000|2022-05-31 16:20:30|93690|93665|93702.5|93677.5|93704.3|93679.3|93689.5|93664.5|47
1654014040000|2022-05-31 16:20:40|93702.3|93677.3|93699.2|93674.2|93708.9|93683.9|93698.7|93673.7|58
1654014050000|2022-05-31 16:20:50|93699.5|93674.5|93693.8|93668.8|93699.5|93674.5|93685.7|93660.7|66
1654014060000|2022-05-31 16:21:00|93693.7|93668.7|93707.4|93682.4|93708.5|93683.5|93693.1|93668.1|66
1654014070000|2022-05-31 16:21:10|93707.9|93682.9|93709.4|93684.4|93714.1|93689.1|93707.9|93682.9|68
1654014080000|2022-05-31 16:21:20|93709.7|93684.7|93706.8|93681.8|93709.7|93684.7|93703.7|93678.7|48
1654014090000|2022-05-31 16:21:30|93706.4|93681.4|93706.2|93681.2|93709.9|93684.9|93706.2|93681.2|42
1654014100000|2022-05-31 16:21:40|93706.7|93681.7|93711.6|93686.6|93714.5|93689.5|93706.7|93681.7|59
1654014110000|2022-05-31 16:21:50|93711.7|93686.7|93723.2|93698.2|93724.3|93699.3|93711.5|93686.5|58
1654014120000|2022-05-31 16:22:00|93722.4|93697.4|93728.9|93703.9|93730.2|93705.2|93722.4|93697.4|59
1654014130000|2022-05-31 16:22:10|93729.6|93704.6|93734.7|93709.7|93738.1|93713.1|93729.5|93704.5|63
1654014140000|2022-05-31 16:22:20|93735.1|93710.1|93729.1|93704.1|93736.8|93711.8|93729|93704|60
1654014150000|2022-05-31 16:22:30|93729.6|93704.6|93763.4|93738.4|93779.3|93740.4|93729.5|93704.5|69
1654014160000|2022-05-31 16:22:40|93763.3|93738.3|93749.1|93724.1|93763.7|93738.7|93741.9|93711.6|70
1654014170000|2022-05-31 16:22:50|93748.1|93723.1|93754.2|93729.2|93775.4|93736.8|93747.1|93722.1|68
1654014180000|2022-05-31 16:23:00|93753.3|93728.3|93783.9|93758.9|93786.2|93761.2|93753.3|93728.3|73
1654014190000|2022-05-31 16:23:10|93784.9|93759.9|93805.9|93780.9|93806|93781|93782.7|93757.7|75
1654014200000|2022-05-31 16:23:20|93805.3|93780.3|93811.8|93786.8|93811.8|93786.8|93800.7|93775.7|71
1654014210000|2022-05-31 16:23:30|93812|93787|93824.3|93799.3|93830.7|93800.9|93810.8|93780.7|70
1654014220000|2022-05-31 16:23:40|93824.7|93799.7|93827.1|93802.1|93827.1|93802.1|93823.7|93798.7|53
1654014230000|2022-05-31 16:23:50|93827.4|93802.4|93830.7|93805.7|93832.3|93807.3|93826.4|93801.4|60
1654014240000|2022-05-31 16:24:00|93831.3|93806.3|93836.2|93811.2|93837.9|93812.9|93831.3|93806.3|57
1654014250000|2022-05-31 16:24:10|93836|93811|93821.7|93796.7|93838|93813|93820.9|93795.9|63
1654014260000|2022-05-31 16:24:20|93821.8|93796.8|93821.6|93796.6|93821.8|93796.8|93817.7|93792.7|39
1654014270000|2022-05-31 16:24:30|93821.8|93796.8|93827.7|93802.7|93829.4|93804.4|93821.7|93796.7|49
1654014280000|2022-05-31 16:24:40|93826.9|93801.9|93825.6|93800.6|93828.2|93803.2|93825.6|93800.6|51
1654014290000|2022-05-31 16:24:50|93825.8|93800.8|93812.6|93787.6|93825.8|93800.8|93811.1|93786.1|54
1654014300000|2022-05-31 16:25:00|93812.3|93787.3|93814.2|93789.2|93815.1|93790.1|93807.9|93782.9|59
1654014310000|2022-05-31 16:25:10|93814.1|93789.1|93816.5|93791.5|93817.9|93792.9|93814.1|93789.1|55
1654014320000|2022-05-31 16:25:20|93816.7|93791.7|93814.7|93789.7|93817.2|93792.2|93814.5|93789.5|32
1654014330000|2022-05-31 16:25:30|93812.3|93787.3|93803.7|93778.7|93813.2|93788.2|93802.2|93777.2|55
1654014340000|2022-05-31 16:25:40|93803.6|93778.6|93797.5|93772.5|93803.7|93778.7|93796.3|93771.3|53
1654014350000|2022-05-31 16:25:50|93797.4|93772.4|93801.5|93776.5|93802.3|93777.3|93796.9|93771.9|46
1654014360000|2022-05-31 16:26:00|93801.2|93776.2|93799.8|93774.8|93804|93779|93797.3|93772.3|49
1654014370000|2022-05-31 16:26:10|93797.9|93772.9|93803.5|93778.5|93803.5|93778.5|93797.9|93772.9|41
1654014380000|2022-05-31 16:26:20|93803.7|93778.7|93801.2|93776.2|93804|93779|93801|93776|47
1654014390000|2022-05-31 16:26:30|93800.9|93775.9|93801.9|93776.9|93802|93777|93797.3|93772.3|43
1654014400000|2022-05-31 16:26:40|93801.8|93776.8|93800.5|93775.5|93802.1|93777.1|93797.8|93772.8|48
1654014410000|2022-05-31 16:26:50|93800.1|93775.1|93803.4|93778.4|93804.2|93779.2|93800.1|93775.1|35
1654014420000|2022-05-31 16:27:00|93803.5|93778.5|93799.6|93774.6|93804.2|93779.2|93797.6|93772.6|28
1654014430000|2022-05-31 16:27:10|93798.6|93773.6|93755.8|93705.8|93798.6|93773.6|93741.3|93703.1|72
1654014440000|2022-05-31 16:27:20|93756.7|93706.7|93756.4|93706.4|93758.5|93708.5|93754.6|93704.6|44
1654014450000|2022-05-31 16:27:30|93756.3|93706.3|93745.4|93720.4|93767.3|93729.5|93744.4|93705.6|56
1654014460000|2022-05-31 16:27:40|93745.9|93720.9|93749.5|93699.5|93756.7|93720.9|93736.6|93698.2|53
1654014470000|2022-05-31 16:27:50|93749.1|93699.1|93754.5|93704.5|93754.5|93712.5|93736.7|93698.5|47
1654014480000|2022-05-31 16:28:00|93754.4|93704.4|93750.7|93700.7|93759|93722.4|93737.3|93700.1|58
1654014490000|2022-05-31 16:28:10|93750.5|93700.5|93708.1|93658.1|93750.5|93700.5|93681.8|93642.2|61
1654014500000|2022-05-31 16:28:20|93707.9|93657.9|93705.3|93655.3|93709|93659|93705.3|93655.3|40
1654014510000|2022-05-31 16:28:30|93705.4|93655.4|93705.9|93655.9|93711.2|93661.2|93704.9|93654.9|54
1654014520000|2022-05-31 16:28:40|93706|93656|93724.1|93674.1|93725.1|93681.5|93692.3|93654.8|53
1654014530000|2022-05-31 16:28:50|93723.2|93673.2|93723.9|93673.9|93726.5|93676.5|93722.7|93672.7|46
1654014540000|2022-05-31 16:29:00|93724|93674|93723.6|93673.6|93726.3|93687.9|93712.9|93670.9|50
1654014550000|2022-05-31 16:29:10|93723|93673|93718.6|93668.6|93723.4|93673.4|93717.6|93667.6|46
1654014560000|2022-05-31 16:29:20|93718.5|93668.5|93718.8|93668.8|93720.2|93670.2|93718.5|93668.5|34
1654014570000|2022-05-31 16:29:30|93718.9|93668.9|93734.6|93684.6|93736.3|93698.6|93709.8|93668.1|43
1654014580000|2022-05-31 16:29:40|93733.9|93683.9|93737|93687|93739.3|93689.3|93732.5|93682.5|48
1654014590000|2022-05-31 16:29:50|93736.5|93686.5|93740.8|93690.8|93741.3|93691.3|93736.5|93686.5|41
1654014600000|2022-05-31 16:30:00|93740.9|93690.9|93747.9|93697.9|93748.8|93711.1|93736.1|93690.6|45
1654014610000|2022-05-31 16:30:10|93747.7|93697.7|93756.4|93706.4|93757.1|93707.1|93747.7|93697.7|51
1654014620000|2022-05-31 16:30:20|93757.3|93707.3|93749.4|93699.4|93757.3|93710.9|93735.9|93697.1|42
1654014630000|2022-05-31 16:30:30|93749.6|93699.6|93751.3|93701.3|93751.5|93701.5|93748.4|93698.4|41
1654014640000|2022-05-31 16:30:40|93751.4|93701.4|93747.3|93697.3|93751.4|93701.4|93747.3|93697.3|39
1654014650000|2022-05-31 16:30:50|93746.9|93696.9|93733.9|93708.9|93749.6|93708.9|93733.4|93696.6|32
1654014660000|2022-05-31 16:31:00|93734.4|93709.4|93724.7|93699.7|93738.9|93709.4|93724.5|93688.1|42
1654014670000|2022-05-31 16:31:10|93724.8|93699.8|93731.8|93706.8|93732.6|93707.6|93723.8|93698.8|37
1654014680000|2022-05-31 16:31:20|93733.1|93708.1|93736.5|93711.5|93736.5|93711.5|93732.5|93707.5|33
1654014690000|2022-05-31 16:31:30|93736.4|93711.4|93733.3|93708.3|93736.4|93711.4|93731.1|93706.1|45
1654014700000|2022-05-31 16:31:40|93733.4|93708.4|93735.5|93710.5|93735.5|93710.5|93732.9|93707.9|29
1654014710000|2022-05-31 16:31:50|93735.2|93710.2|93737.4|93712.4|93738.7|93713.7|93735|93710|35
1654014720000|2022-05-31 16:32:00|93737.5|93712.5|93727.8|93702.8|93742.8|93712.5|93726|93691.2|47
1654014730000|2022-05-31 16:32:10|93727.9|93702.9|93731.3|93706.3|93733.9|93708.9|93727.9|93702.9|38
1654014740000|2022-05-31 16:32:20|93728.7|93703.7|93725.6|93700.6|93729.2|93704.2|93725|93700|52
1654014750000|2022-05-31 16:32:30|93724.9|93699.9|93725|93700|93725.7|93700.7|93723|93698|49
1654014760000|2022-05-31 16:32:40|93725.2|93700.2|93724.8|93699.8|93729.4|93704.4|93724.1|93699.1|55
1654014770000|2022-05-31 16:32:50|93724.6|93699.6|93727.2|93702.2|93727.2|93702.2|93724.6|93699.6|42
1654014780000|2022-05-31 16:33:00|93727.1|93702.1|93727.6|93702.6|93732.6|93707.6|93725.5|93700.5|43
1654014790000|2022-05-31 16:33:10|93727.7|93702.7|93725.3|93700.3|93728.7|93703.7|93723.1|93698.1|50
1654014800000|2022-05-31 16:33:20|93726.1|93701.1|93726.1|93701.1|93727.3|93702.3|93726|93701|32
1654014810000|2022-05-31 16:33:30|93726.2|93701.2|93726.9|93701.9|93727.9|93702.9|93726.1|93701.1|36
1654014820000|2022-05-31 16:33:40|93727.3|93702.3|93726.9|93701.9|93732.5|93707.5|93726.4|93701.4|40
1654014830000|2022-05-31 16:33:50|93726.3|93701.3|93728.5|93703.5|93729.5|93704.5|93725.9|93700.9|49
1654014840000|2022-05-31 16:34:00|93728.6|93703.6|93729.2|93704.2|93729.6|93704.6|93727.7|93702.7|31
1654014850000|2022-05-31 16:34:10|93729.4|93704.4|93744.8|93694.8|93744.8|93707.3|93729.4|93694.1|25
1654014860000|2022-05-31 16:34:20|93744.4|93694.4|93733.4|93708.4|93745.6|93709.9|93732|93694.4|45
1654014870000|2022-05-31 16:34:30|93732.3|93707.3|93725.6|93700.6|93733|93708|93724.9|93699.9|45
1654014880000|2022-05-31 16:34:40|93724.8|93699.8|93733|93708|93733.1|93708.1|93724.8|93699.8|54
1654014890000|2022-05-31 16:34:50|93733.6|93708.6|93728.8|93703.8|93733.6|93708.6|93728.8|93703.8|44
1654014900000|2022-05-31 16:35:00|93728.7|93703.7|93723.1|93698.1|93729.4|93704.4|93722.9|93697.9|55
1654014910000|2022-05-31 16:35:10|93723.9|93698.9|93729.8|93679.8|93729.9|93698.9|93717.1|93679.7|41
1654014920000|2022-05-31 16:35:20|93730.1|93680.1|93715.9|93690.9|93731.1|93693|93714.7|93680.1|39
1654014930000|2022-05-31 16:35:30|93716.5|93691.5|93687.6|93662.6|93716.7|93691.7|93682.2|93647.7|57
1654014940000|2022-05-31 16:35:40|93688.3|93663.3|93683.7|93658.7|93690.1|93665.1|93683.7|93658.7|55
1654014950000|2022-05-31 16:35:50|93683.5|93658.5|93678.5|93653.5|93683.7|93658.7|93678.1|93653.1|57
1654014960000|2022-05-31 16:36:00|93678.4|93653.4|93681.2|93656.2|93681.2|93656.2|93678.4|93653.4|40
1654014970000|2022-05-31 16:36:10|93681.5|93656.5|93686.1|93661.1|93688.3|93663.3|93679.8|93654.8|52
1654014980000|2022-05-31 16:36:20|93685.6|93660.6|93676.5|93651.5|93688.2|93663.2|93676.5|93651.5|54
1654014990000|2022-05-31 16:36:30|93676.8|93651.8|93677.9|93652.9|93687.9|93653.5|93667|93637|57
1654015000000|2022-05-31 16:36:40|93675.6|93650.6|93673.3|93648.3|93676|93651|93673.1|93648.1|49
1654015010000|2022-05-31 16:36:50|93673.5|93648.5|93665.4|93640.4|93673.9|93648.9|93665.4|93640.4|45
1654015020000|2022-05-31 16:37:00|93665.7|93640.7|93678.7|93653.7|93678.8|93653.8|93665|93640|50
1654015030000|2022-05-31 16:37:10|93678.6|93653.6|93679.5|93654.5|93680.5|93655.5|93676.1|93651.1|50
1654015040000|2022-05-31 16:37:20|93679.1|93654.1|93678.8|93653.8|93679.8|93654.8|93676.6|93651.6|50
1654015050000|2022-05-31 16:37:30|93678.9|93653.9|93672.6|93622.6|93680.8|93654.1|93665.9|93619.5|53
1654015060000|2022-05-31 16:37:40|93673.1|93623.1|93676.9|93626.9|93678.4|93637.6|93661.6|93621.5|48
1654015070000|2022-05-31 16:37:50|93673.9|93623.9|93671.1|93621.1|93675.8|93625.8|93670.9|93620.9|57
1654015080000|2022-05-31 16:38:00|93671|93621|93663.7|93613.7|93671.1|93627.8|93651.1|93611.6|59
1654015090000|2022-05-31 16:38:10|93663.6|93613.6|93641.4|93591.4|93663.6|93614.5|93615.2|93576.2|66
1654015100000|2022-05-31 16:38:20|93640.8|93590.8|93639.8|93589.8|93648|93598|93639.4|93589.4|61
1654015110000|2022-05-31 16:38:30|93639.9|93589.9|93635.4|93585.4|93640.4|93590.4|93634.3|93584.3|42
1654015120000|2022-05-31 16:38:40|93634.6|93584.6|93632.3|93582.3|93635.6|93593.4|93617.3|93578.6|41
1654015130000|2022-05-31 16:38:50|93632.8|93582.8|93632.2|93582.2|93633.5|93583.5|93631.3|93581.3|28
1654015140000|2022-05-31 16:39:00|93632.1|93582.1|93599|93549|93641.8|93591.8|93584.3|93546.1|62
1654015150000|2022-05-31 16:39:10|93599.3|93549.3|93612.9|93562.9|93612.9|93576.8|93586.7|93547.8|61
1654015160000|2022-05-31 16:39:20|93612.4|93562.4|93611.7|93586.7|93631.9|93594.3|93608.1|93562.4|71
1654015170000|2022-05-31 16:39:30|93610.9|93585.9|93600.5|93575.5|93616.4|93591.4|93597.3|93561.9|64
1654015180000|2022-05-31 16:39:40|93600.4|93575.4|93597.5|93572.5|93603.8|93578.8|93597.5|93572.5|51
1654015190000|2022-05-31 16:39:50|93596.9|93571.9|93612.6|93587.6|93613.8|93588.8|93596.9|93571.9|60
1654015200000|2022-05-31 16:40:00|93612.8|93587.8|93611.2|93586.2|93616.8|93591.8|93610.1|93585.1|59
1654015210000|2022-05-31 16:40:10|93611.3|93586.3|93624.7|93599.7|93624.7|93599.7|93609|93584|53
1654015220000|2022-05-31 16:40:20|93623.2|93598.2|93633.4|93608.4|93634.8|93609.8|93623.2|93598.2|56
1654015230000|2022-05-31 16:40:30|93633.9|93608.9|93630.6|93605.6|93653.8|93615.2|93627.4|93593.1|60
1654015240000|2022-05-31 16:40:40|93630.7|93605.7|93626.3|93601.3|93635.4|93605.7|93621.3|93585.4|48
1654015250000|2022-05-31 16:40:50|93626.5|93601.5|93626.4|93601.4|93629|93604|93626.4|93601.4|49
1654015260000|2022-05-31 16:41:00|93627|93602|93626.4|93601.4|93628|93603|93626.4|93601.4|41
1654015270000|2022-05-31 16:41:10|93626.5|93601.5|93627.3|93602.3|93627.5|93602.5|93625.6|93600.6|27
1654015280000|2022-05-31 16:41:20|93627.6|93602.6|93627.2|93602.2|93628.9|93603.9|93627.2|93602.2|25
1654015290000|2022-05-31 16:41:30|93627|93602|93627.2|93602.2|93627.8|93602.8|93626.3|93601.3|24
1654015300000|2022-05-31 16:41:40|93627.5|93602.5|93627|93602|93628.3|93603.3|93626.9|93601.9|11
1654015310000|2022-05-31 16:41:50|93626.6|93601.6|93624.6|93599.6|93626.6|93601.6|93624.6|93599.6|15
1654015320000|2022-05-31 16:42:00|93624.7|93599.7|93627.3|93602.3|93629.3|93604.3|93624.7|93599.7|31
1654015330000|2022-05-31 16:42:10|93627.2|93602.2|93635.6|93610.6|93635.8|93610.8|93627.2|93602.2|34
1654015340000|2022-05-31 16:42:20|93635.8|93610.8|93634.3|93609.3|93635.9|93610.9|93633.3|93608.3|30
1654015350000|2022-05-31 16:42:30|93633.4|93608.4|93634.2|93609.2|93635.2|93610.2|93633.3|93608.3|29
1654015360000|2022-05-31 16:42:40|93633.8|93608.8|93633.3|93608.3|93634.2|93609.2|93632.3|93607.3|32
1654015370000|2022-05-31 16:42:50|93633|93608|93632.7|93607.7|93637.8|93612.8|93631.1|93606.1|54
1654015380000|2022-05-31 16:43:00|93633.4|93608.4|93627.8|93602.8|93637.2|93612.2|93627.6|93602.6|59
1654015390000|2022-05-31 16:43:10|93628.3|93603.3|93631.1|93606.1|93633.9|93608.9|93626.9|93601.9|54
1654015400000|2022-05-31 16:43:20|93631.5|93606.5|93632.1|93607.1|93632.6|93607.6|93629.7|93604.7|43
1654015410000|2022-05-31 16:43:30|93632.8|93607.8|93631.9|93606.9|93632.9|93607.9|93627.5|93602.5|50
1654015420000|2022-05-31 16:43:40|93632.1|93607.1|93631.9|93606.9|93641.8|93608.6|93625.4|93586.6|62
1654015430000|2022-05-31 16:43:50|93631.4|93606.4|93622.4|93597.4|93637.7|93606.4|93622.4|93587.7|69
1654015440000|2022-05-31 16:44:00|93622.5|93597.5|93640.7|93590.7|93641.7|93605.5|93622.3|93585.7|65
1654015450000|2022-05-31 16:44:10|93641.2|93591.2|93629.7|93604.7|93643.3|93607.3|93628.3|93591.2|63
1654015460000|2022-05-31 16:44:20|93630.1|93605.1|93627.8|93602.8|93633.1|93608.1|93627|93602|63
1654015470000|2022-05-31 16:44:30|93628.6|93603.6|93626.8|93601.8|93630.5|93605.5|93625.3|93600.3|64
1654015480000|2022-05-31 16:44:40|93626.9|93601.9|93626.8|93601.8|93639.7|93605.2|93625.1|93589.7|64
1654015490000|2022-05-31 16:44:50|93627.9|93602.9|93626.5|93601.5|93639|93605.4|93624.2|93589|57
1654015500000|2022-05-31 16:45:00|93624.8|93599.8|93626.8|93601.8|93628.2|93603.2|93624.7|93599.7|52
1654015510000|2022-05-31 16:45:10|93626.9|93601.9|93628.9|93603.9|93629|93604|93624.5|93599.5|49
1654015520000|2022-05-31 16:45:20|93629|93604|93632.7|93607.7|93634.2|93609.2|93628|93603|54
1654015530000|2022-05-31 16:45:30|93632.9|93607.9|93636.6|93611.6|93638.1|93613.1|93630.2|93605.2|55
1654015540000|2022-05-31 16:45:40|93635.7|93610.7|93637.3|93612.3|93648.2|93613.6|93633.5|93597.1|70
1654015550000|2022-05-31 16:45:50|93638.4|93613.4|93647.7|93622.7|93647.7|93622.7|93638.1|93613.1|68
1654015560000|2022-05-31 16:46:00|93648.4|93623.4|93658.7|93633.7|93658.9|93633.9|93648.4|93623.4|70
1654015570000|2022-05-31 16:46:10|93657.8|93632.8|93656.8|93631.8|93658.9|93633.9|93655|93630|56
1654015580000|2022-05-31 16:46:20|93654.1|93629.1|93653.8|93628.8|93655.6|93630.6|93647.9|93622.9|68
1654015590000|2022-05-31 16:46:30|93654.3|93629.3|93652.4|93627.4|93663.1|93629.8|93649.2|93613.1|61
1654015600000|2022-05-31 16:46:40|93652.2|93627.2|93653.2|93628.2|93664.9|93629.9|93651.8|93614.9|59
1654015610000|2022-05-31 16:46:50|93652.6|93627.6|93653.9|93628.9|93664.2|93630|93651|93613.2|61
1654015620000|2022-05-31 16:47:00|93653.8|93628.8|93651.3|93626.3|93655|93630|93646.7|93621.7|60
1654015630000|2022-05-31 16:47:10|93651.7|93626.7|93654.6|93629.6|93655.4|93630.4|93648.9|93623.9|64
1654015640000|2022-05-31 16:47:20|93652.9|93627.9|93654.4|93629.4|93665.8|93630.7|93652.6|93615.8|64
1654015650000|2022-05-31 16:47:30|93654|93629|93646.6|93621.6|93661.1|93629.7|93645|93611.1|70
1654015660000|2022-05-31 16:47:40|93648.9|93623.9|93650|93625|93653|93628|93648.5|93623.5|59
1654015670000|2022-05-31 16:47:50|93650.8|93625.8|93653.1|93628.1|93660.2|93628.8|93650.3|93610.2|47
1654015680000|2022-05-31 16:48:00|93653.7|93628.7|93649.1|93624.1|93658|93628.7|93647.2|93608|63
1654015690000|2022-05-31 16:48:10|93648.7|93623.7|93646.7|93621.7|93651.1|93626.1|93645.4|93620.4|77
1654015700000|2022-05-31 16:48:20|93649.2|93624.2|93653.3|93628.3|93656.4|93631.4|93647.2|93622.2|69
1654015710000|2022-05-31 16:48:30|93653.2|93628.2|93653.9|93628.9|93656.1|93631.1|93652.7|93627.7|46
1654015720000|2022-05-31 16:48:40|93653.7|93628.7|93654.3|93629.3|93654.7|93629.7|93652.4|93627.4|40
1654015730000|2022-05-31 16:48:50|93654.7|93629.7|93655.4|93630.4|93662|93637|93650.7|93625.7|68
1654015740000|2022-05-31 16:49:00|93655|93630|93651.2|93626.2|93657|93632|93651.2|93626.2|48
1654015750000|2022-05-31 16:49:10|93651.3|93626.3|93652.7|93627.7|93653.5|93628.5|93649|93624|55
1654015760000|2022-05-31 16:49:20|93652.9|93627.9|93654.2|93629.2|93655.6|93630.6|93652.1|93627.1|46
1654015770000|2022-05-31 16:49:30|93653.2|93628.2|93654.6|93629.6|93662.6|93631.3|93650.7|93612.6|69
1654015780000|2022-05-31 16:49:40|93655.4|93630.4|93649.9|93624.9|93655.4|93630.4|93647.9|93622.9|62
1654015790000|2022-05-31 16:49:50|93649.6|93624.6|93635.5|93610.5|93649.8|93624.8|93634.9|93609.9|63
1654015800000|2022-05-31 16:50:00|93635.4|93610.4|93627.8|93602.8|93636.8|93611.8|93626.6|93601.6|65
1654015810000|2022-05-31 16:50:10|93627.6|93602.6|93626.6|93601.6|93627.6|93602.6|93622.4|93597.4|48
1654015820000|2022-05-31 16:50:20|93626.7|93601.7|93628.7|93603.7|93628.7|93603.7|93625.4|93600.4|49
1654015830000|2022-05-31 16:50:30|93628.4|93603.4|93646.2|93596.2|93646.4|93609|93623.8|93596.2|64
1654015840000|2022-05-31 16:50:40|93646|93596|93632.3|93607.3|93646.3|93608.3|93629.2|93596|39
1654015850000|2022-05-31 16:50:50|93632.1|93607.1|93636.8|93611.8|93649.8|93612.5|93632.1|93594|42
1654015860000|2022-05-31 16:51:00|93636.4|93611.4|93630.5|93605.5|93648.6|93611.6|93624.3|93597.4|57
1654015870000|2022-05-31 16:51:10|93630.3|93605.3|93622.4|93597.4|93642.8|93605.7|93621.7|93592.7|61
1654015880000|2022-05-31 16:51:20|93622.3|93597.3|93625.9|93600.9|93637.2|93603.9|93622.2|93587.2|59
1654015890000|2022-05-31 16:51:30|93625.4|93600.4|93622.7|93597.7|93626.2|93601.2|93622.7|93597.7|46
1654015900000|2022-05-31 16:51:40|93623.5|93598.5|93620.5|93595.5|93623.5|93598.5|93619.2|93594.2|43
1654015910000|2022-05-31 16:51:50|93620.4|93595.4|93622.3|93597.3|93624.5|93599.5|93620.1|93595.1|45
1654015920000|2022-05-31 16:52:00|93622.5|93597.5|93639.9|93614.9|93656.8|93616.7|93622.5|93597.5|71
1654015930000|2022-05-31 16:52:10|93639.7|93614.7|93637.3|93612.3|93652.6|93614.7|93634.7|93597.9|58
1654015940000|2022-05-31 16:52:20|93637.6|93612.6|93641.7|93616.7|93642.7|93617.7|93635.5|93610.5|52
1654015950000|2022-05-31 16:52:30|93642.1|93617.1|93647.1|93597.1|93650.8|93617.3|93638.7|93595.7|51
1654015960000|2022-05-31 16:52:40|93646.7|93596.7|93631.3|93606.3|93649|93612.4|93628.6|93591.4|50
1654015970000|2022-05-31 16:52:50|93630.9|93605.9|93645.1|93595.1|93646.9|93605.9|93630.5|93592.9|37
1654015980000|2022-05-31 16:53:00|93645|93595|93650.9|93600.9|93652.2|93602.2|93642.9|93592.9|46
1654015990000|2022-05-31 16:53:10|93650.7|93600.7|93650.7|93600.7|93654.1|93604.1|93649.4|93599.4|34
1654016000000|2022-05-31 16:53:20|93651.1|93601.1|93647.9|93597.9|93652.9|93616.1|93635.4|93597.9|40
1654016010000|2022-05-31 16:53:30|93647.3|93597.3|93648.5|93598.5|93649.5|93599.5|93645.8|93595.8|34
1654016020000|2022-05-31 16:53:40|93647.5|93597.5|93647.1|93597.1|93648.4|93598.4|93646.1|93596.1|25
1654016030000|2022-05-31 16:53:50|93646.9|93596.9|93645.8|93595.8|93647.5|93607.5|93627.9|93590.3|45
1654016040000|2022-05-31 16:54:00|93644.7|93594.7|93641.5|93591.5|93647.7|93607.2|93628.1|93586.4|42
1654016050000|2022-05-31 16:54:10|93641.2|93591.2|93636.3|93586.3|93641.2|93606|93625.2|93585.9|48
1654016060000|2022-05-31 16:54:20|93637|93587|93637|93587|93641|93591|93636.5|93586.5|41
1654016070000|2022-05-31 16:54:30|93628.8|93603.8|93640.3|93590.3|93643.7|93604.3|93628.8|93590.2|36
1654016080000|2022-05-31 16:54:40|93640.2|93590.2|93642.4|93592.4|93643.7|93593.7|93639.7|93589.7|37
1654016090000|2022-05-31 16:54:50|93642.3|93592.3|93646.6|93596.6|93649.5|93611.3|93633.3|93592.1|45
1654016100000|2022-05-31 16:55:00|93646.5|93596.5|93635.9|93610.9|93650.9|93615.5|93635.2|93595.3|47
1654016110000|2022-05-31 16:55:10|93635.4|93610.4|93647.3|93597.3|93648|93610.6|93633.5|93597.1|34
1654016120000|2022-05-31 16:55:20|93646.7|93596.7|93646.2|93596.2|93646.7|93611.3|93632.5|93595.3|33
1654016130000|2022-05-31 16:55:30|93649.1|93599.1|93642|93617|93654.9|93618.2|93639.6|93599.1|43
1654016140000|2022-05-31 16:55:40|93641.3|93616.3|93644.1|93619.1|93649.5|93624.5|93641.3|93616.3|49
1654016150000|2022-05-31 16:55:50|93645|93620|93645.4|93620.4|93647.1|93622.1|93640.8|93615.8|48
1654016160000|2022-05-31 16:56:00|93644.2|93619.2|93642.4|93617.4|93648.5|93623.5|93641.6|93616.6|40
1654016170000|2022-05-31 16:56:10|93643.6|93618.6|93648.7|93623.7|93648.7|93623.7|93640.7|93615.7|44
1654016180000|2022-05-31 16:56:20|93647.4|93622.4|93676.9|93651.9|93677.5|93652.5|93647.4|93618.1|55
1654016190000|2022-05-31 16:56:30|93676.5|93651.5|93661.3|93636.3|93699.3|93660.9|93657.8|93632.8|54
1654016200000|2022-05-31 16:56:40|93658.6|93633.6|93638.9|93613.9|93670|93634.8|93638.6|93600.2|75
1654016210000|2022-05-31 16:56:50|93639.2|93614.2|93647|93622|93661|93627.1|93638.3|93611|69
1654016220000|2022-05-31 16:57:00|93646.5|93621.5|93647.9|93622.9|93649.9|93624.9|93646.5|93621.5|54
1654016230000|2022-05-31 16:57:10|93647.8|93622.8|93640.1|93615.1|93655.6|93626.1|93638.7|93593.5|54
1654016240000|2022-05-31 16:57:20|93640|93615|93651.7|93601.7|93655.8|93618.3|93638.2|93599|63
1654016250000|2022-05-31 16:57:30|93650.9|93600.9|93638.2|93613.2|93652.8|93614.7|93637.7|93598.4|60
1654016260000|2022-05-31 16:57:40|93638.9|93613.9|93645.7|93620.7|93653.8|93620.8|93638.9|93599.4|40
1654016270000|2022-05-31 16:57:50|93645.6|93620.6|93646.8|93621.8|93647.3|93622.3|93645|93620|31
1654016280000|2022-05-31 16:58:00|93647.5|93622.5|93649|93624|93649.3|93624.3|93647|93622|41
1654016290000|2022-05-31 16:58:10|93648.9|93623.9|93647.6|93622.6|93648.9|93623.9|93644|93619|49
1654016300000|2022-05-31 16:58:20|93649.1|93624.1|93658.9|93633.9|93670.2|93634.7|93648.8|93620.2|55
1654016310000|2022-05-31 16:58:30|93659.8|93634.8|93669.5|93644.5|93671.3|93646.3|93657.6|93632.6|61
1654016320000|2022-05-31 16:58:40|93669.8|93644.8|93672.5|93647.5|93672.5|93647.5|93666.7|93641.7|38
1654016330000|2022-05-31 16:58:50|93673|93648|93665.9|93640.9|93673.4|93648.4|93661.2|93636.2|62
1654016340000|2022-05-31 16:59:00|93664.7|93639.7|93664.8|93639.8|93666.9|93641.9|93663.9|93638.9|52
1654016350000|2022-05-31 16:59:10|93665.1|93640.1|93663.5|93638.5|93665.5|93640.5|93662.2|93637.2|40
1654016360000|2022-05-31 16:59:20|93663.6|93638.6|93663.5|93638.5|93664|93639|93662.7|93637.7|37
1654016370000|2022-05-31 16:59:30|93663.1|93638.1|93652.1|93627.1|93667.9|93638.1|93648.4|93615.5|56
1654016380000|2022-05-31 16:59:40|93651.6|93626.6|93646.6|93621.6|93652.4|93627.4|93645.4|93620.4|62
1654016390000|2022-05-31 16:59:50|93647.7|93622.7|93645.6|93620.6|93648.2|93623.2|93642.2|93617.2|52
1654016400000|2022-05-31 17:00:00|93646|93621|93647.3|93622.3|93648.6|93623.6|93646|93621|53
1654016410000|2022-05-31 17:00:10|93647.5|93622.5|93648.2|93623.2|93649.4|93624.4|93645.1|93620.1|53
1654016420000|2022-05-31 17:00:20|93653|93628|93646|93621|93654.3|93629.3|93645.4|93620.4|50
1654016430000|2022-05-31 17:00:30|93646.2|93621.2|93645.7|93620.7|93646.2|93621.2|93643.3|93618.3|41
1654016440000|2022-05-31 17:00:40|93645.6|93620.6|93644|93619|93645.6|93620.6|93642.6|93617.6|33
1654016450000|2022-05-31 17:00:50|93644.1|93619.1|93642|93617|93646.5|93621.5|93641.6|93616.6|44
1654016460000|2022-05-31 17:01:00|93642.1|93617.1|93659.2|93634.2|93660|93635|93641.2|93616.2|43
1654016470000|2022-05-31 17:01:10|93658.2|93633.2|93664.2|93639.2|93665.8|93640.8|93657.4|93632.4|47
1654016480000|2022-05-31 17:01:20|93664.3|93639.3|93650.7|93625.7|93664.3|93639.3|93648.7|93611.5|53
1654016490000|2022-05-31 17:01:30|93651.8|93626.8|93652.3|93627.3|93653.3|93628.3|93649.8|93624.8|44
1654016500000|2022-05-31 17:01:40|93652.5|93627.5|93665.6|93640.6|93666.3|93641.3|93651.9|93626.9|57
1654016510000|2022-05-31 17:01:50|93665.4|93640.4|93668.2|93643.2|93669.2|93644.2|93665.1|93640.1|56
1654016520000|2022-05-31 17:02:00|93667.8|93642.8|93695.5|93645.5|93698.3|93661.3|93667.7|93642.7|68
1654016530000|2022-05-31 17:02:10|93695.2|93645.2|93693.6|93643.6|93695.4|93656.1|93677.7|93642.1|46
1654016540000|2022-05-31 17:02:20|93694|93644|93673|93648|93694.6|93657.9|93671|93644|53
1654016550000|2022-05-31 17:02:30|93668.2|93643.2|93670|93645|93671.7|93646.7|93666.7|93641.7|47
1654016560000|2022-05-31 17:02:40|93670.1|93645.1|93671|93646|93673.9|93648.9|93669.8|93644.8|46
1654016570000|2022-05-31 17:02:50|93671.6|93646.6|93678.8|93653.8|93678.8|93653.8|93671.2|93646.2|46
1654016580000|2022-05-31 17:03:00|93680.2|93655.2|93680.1|93655.1|93681.5|93656.5|93678.7|93653.7|53
1654016590000|2022-05-31 17:03:10|93680|93655|93683|93658|93684.4|93659.4|93680|93655|44
1654016600000|2022-05-31 17:03:20|93682.7|93657.7|93687.4|93662.4|93689.2|93664.2|93681.4|93656.4|52
1654016610000|2022-05-31 17:03:30|93687.1|93662.1|93684|93659|93687.9|93662.9|93681.4|93656.4|59
1654016620000|2022-05-31 17:03:40|93683.9|93658.9|93689.9|93664.9|93689.9|93664.9|93683.6|93658.6|44
1654016630000|2022-05-31 17:03:50|93690.1|93665.1|93691.4|93666.4|93693.8|93668.8|93690.1|93665.1|45
1654016640000|2022-05-31 17:04:00|93689.6|93664.6|93694.4|93669.4|93696.9|93671.9|93689.5|93664.5|52
1654016650000|2022-05-31 17:04:10|93693.9|93668.9|93697.1|93672.1|93697.1|93672.1|93693.3|93668.3|45
1654016660000|2022-05-31 17:04:20|93698|93673|93720.5|93695.5|93723.9|93696.4|93698|93673|69
1654016670000|2022-05-31 17:04:30|93720.7|93695.7|93731.3|93706.3|93740.3|93715.3|93718.3|93686.9|78
1654016680000|2022-05-31 17:04:40|93738.2|93713.2|93752.3|93727.3|93752.3|93727.3|93731.4|93695.6|69
1654016690000|2022-05-31 17:04:50|93746.6|93721.6|93759.6|93734.6|93762.4|93737.4|93744.2|93706.1|71
1654016700000|2022-05-31 17:05:00|93760.1|93735.1|93748|93723|93765.4|93740.4|93742|93706|76
1654016710000|2022-05-31 17:05:10|93747.5|93722.5|93747.4|93722.4|93750.1|93725.1|93735.9|93710.9|69
1654016720000|2022-05-31 17:05:20|93746.7|93721.7|93753.4|93728.4|93756.3|93728.4|93742.4|93706.3|56
1654016730000|2022-05-31 17:05:30|93753.2|93728.2|93750.5|93725.5|93754.9|93729.9|93748.6|93723.6|56
1654016740000|2022-05-31 17:05:40|93751.1|93726.1|93752.9|93727.9|93753.9|93728.9|93750.9|93725.9|43
1654016750000|2022-05-31 17:05:50|93753.1|93728.1|93748.3|93723.3|93757.4|93732.4|93748.1|93723.1|57
1654016760000|2022-05-31 17:06:00|93748.7|93723.7|93747.1|93722.1|93752.3|93727.3|93745.9|93720.9|62
1654016770000|2022-05-31 17:06:10|93747.4|93722.4|93748.7|93723.7|93761.9|93732.4|93743.2|93708.7|66
1654016780000|2022-05-31 17:06:20|93747.8|93722.8|93731.6|93706.6|93757|93722.8|93724.9|93693.5|70
1654016790000|2022-05-31 17:06:30|93732|93707|93739.7|93689.7|93739.7|93707.4|93724.4|93689.6|65
1654016800000|2022-05-31 17:06:40|93737.6|93687.6|93724.9|93699.9|93737.6|93702|93724.5|93686.3|43
1654016810000|2022-05-31 17:06:50|93725.7|93700.7|93738.3|93688.3|93740.2|93703|93725.1|93687.1|55
1654016820000|2022-05-31 17:07:00|93739.1|93689.1|93737.3|93712.3|93741.1|93712.3|93726.3|93688|61
1654016830000|2022-05-31 17:07:10|93737.2|93712.2|93736.1|93711.1|93738.2|93713.2|93734.7|93709.7|31
1654016840000|2022-05-31 17:07:20|93735.9|93710.9|93731.9|93706.9|93737.9|93712.9|93731.1|93706.1|38
1654016850000|2022-05-31 17:07:30|93731.4|93706.4|93725.4|93700.4|93732.4|93707.4|93725.2|93700.2|51
1654016860000|2022-05-31 17:07:40|93726|93701|93724.1|93699.1|93726.5|93701.5|93723.4|93698.4|50
1654016870000|2022-05-31 17:07:50|93725|93700|93728.4|93703.4|93729.5|93704.5|93723|93698|57
1654016880000|2022-05-31 17:08:00|93729.1|93704.1|93724.5|93699.5|93729.6|93704.6|93723.3|93698.3|52
1654016890000|2022-05-31 17:08:10|93725.2|93700.2|93724.2|93699.2|93725.7|93700.7|93723.4|93698.4|42
1654016900000|2022-05-31 17:08:20|93725.3|93700.3|93726|93701|93727.3|93702.3|93724.7|93699.7|47
1654016910000|2022-05-31 17:08:30|93725.9|93700.9|93724.1|93699.1|93725.9|93700.9|93722.1|93697.1|38
1654016920000|2022-05-31 17:08:40|93723.6|93698.6|93722.5|93697.5|93724.7|93699.7|93721.2|93696.2|42
1654016930000|2022-05-31 17:08:50|93722.4|93697.4|93722.2|93697.2|93724|93699|93719.9|93694.9|57
1654016940000|2022-05-31 17:09:00|93723.1|93698.1|93718.3|93693.3|93725.7|93700.7|93716.3|93691.3|71
1654016950000|2022-05-31 17:09:10|93718.2|93693.2|93712.3|93687.3|93728.4|93693.2|93710.9|93676.5|51
1654016960000|2022-05-31 17:09:20|93712.1|93687.1|93689.9|93664.9|93712.7|93687.7|93689.9|93664.9|48
1654016970000|2022-05-31 17:09:30|93690.1|93665.1|93691.8|93666.8|93692.6|93667.6|93689.9|93664.9|24
1654016980000|2022-05-31 17:09:40|93691.6|93666.6|93691.5|93666.5|93692|93667|93691|93666|21
1654016990000|2022-05-31 17:09:50|93691.6|93666.6|93691|93666|93691.9|93666.9|93691|93666|13
1654017000000|2022-05-31 17:10:00|93690.7|93665.7|93699.5|93649.5|93701.7|93667.9|93687.8|93649.5|39
1654017010000|2022-05-31 17:10:10|93699.9|93649.9|93691.1|93666.1|93701.3|93666.9|93686.2|93649.6|31
1654017020000|2022-05-31 17:10:20|93704.2|93654.2|93688.8|93663.8|93704.5|93664.8|93688.3|93651.2|28
1654017030000|2022-05-31 17:10:30|93689.1|93664.1|93687.8|93662.8|93689.2|93664.2|93686.1|93661.1|32
1654017040000|2022-05-31 17:10:40|93687.6|93662.6|93695.6|93645.6|93696.2|93663|93684.2|93645.5|39
1654017050000|2022-05-31 17:10:50|93695.7|93645.7|93675.4|93650.4|93697.1|93656.9|93675.1|93645.5|38
1654017060000|2022-05-31 17:11:00|93675.3|93650.3|93676.1|93651.1|93691.5|93652.7|93674.1|93638.9|49
1654017070000|2022-05-31 17:11:10|93675.9|93650.9|93669.2|93644.2|93675.9|93650.9|93668.5|93643.5|52
1654017080000|2022-05-31 17:11:20|93669.3|93644.3|93665.1|93640.1|93670.1|93645.1|93665|93640|34
1654017090000|2022-05-31 17:11:30|93665.7|93640.7|93662.1|93637.1|93665.7|93640.7|93660.8|93635.8|41
1654017100000|2022-05-31 17:11:40|93662|93637|93652.9|93627.9|93662|93637|93652.9|93627.9|36
1654017110000|2022-05-31 17:11:50|93653.3|93628.3|93649.9|93624.9|93655.7|93630.7|93649.9|93624.9|46
1654017120000|2022-05-31 17:12:00|93650.3|93625.3|93649.4|93624.4|93650.3|93625.3|93645.6|93620.6|40
1654017130000|2022-05-31 17:12:10|93648.6|93623.6|93659.1|93609.1|93660.2|93623.6|93648.1|93608.5|27
1654017140000|2022-05-31 17:12:20|93658.4|93608.4|93650.2|93625.2|93659.8|93626.2|93647.2|93607.9|31
1654017150000|2022-05-31 17:12:30|93649.5|93624.5|93651.9|93626.9|93655|93630|93649.5|93624.5|49
1654017160000|2022-05-31 17:12:40|93652.5|93627.5|93655.8|93630.8|93656.5|93631.5|93652.5|93627.5|30
1654017170000|2022-05-31 17:12:50|93655.9|93630.9|93659.3|93634.3|93659.7|93634.7|93655.9|93630.9|39
1654017180000|2022-05-31 17:13:00|93659.9|93634.9|93676|93651|93677.8|93652.8|93659.4|93634.4|53
1654017190000|2022-05-31 17:13:10|93675.4|93650.4|93704.9|93679.9|93706.2|93681.2|93675.4|93649.4|56
1654017200000|2022-05-31 17:13:20|93705.1|93680.1|93731.3|93681.3|93745.4|93696.3|93702.8|93673.8|63
1654017210000|2022-05-31 17:13:30|93731.9|93681.9|93716.8|93666.8|93732.8|93683.5|93703.1|93664.5|56
1654017220000|2022-05-31 17:13:40|93716.6|93666.6|93716.3|93666.3|93718.1|93668.1|93715.3|93665.3|40
1654017230000|2022-05-31 17:13:50|93716.2|93666.2|93699.6|93674.6|93717.1|93679.2|93698.2|93658.3|47
1654017240000|2022-05-31 17:14:00|93699.5|93674.5|93699.1|93674.1|93717.8|93678|93695.2|93666.2|58
1654017250000|2022-05-31 17:14:10|93697.9|93672.9|93694.8|93669.8|93700.7|93675.7|93693.9|93668.9|46
1654017260000|2022-05-31 17:14:20|93694.7|93669.7|93694.7|93669.7|93695.4|93670.4|93693|93668|42
1654017270000|2022-05-31 17:14:30|93693.5|93668.5|93685.7|93660.7|93701.1|93670.3|93685.7|93649.3|45
1654017280000|2022-05-31 17:14:40|93685.3|93660.3|93686.4|93661.4|93700.3|93662.6|93683.5|93648|63
1654017290000|2022-05-31 17:14:50|93686.3|93661.3|93687.9|93662.9|93691.3|93666.3|93685.2|93660.2|42
1654017300000|2022-05-31 17:15:00|93687.2|93662.2|93689.5|93664.5|93689.5|93664.5|93684.9|93659.9|44
1654017310000|2022-05-31 17:15:10|93689.4|93664.4|93688.2|93663.2|93689.9|93664.9|93687.3|93662.3|34
1654017320000|2022-05-31 17:15:20|93687.1|93662.1|93688.1|93663.1|93689.5|93664.5|93685.4|93660.4|34
1654017330000|2022-05-31 17:15:30|93688.6|93663.6|93701|93651|93701.7|93664.7|93685.8|93650.1|40
1654017340000|2022-05-31 17:15:40|93700.3|93650.3|93684.5|93659.5|93702.8|93661.7|93684.5|93648.7|41
1654017350000|2022-05-31 17:15:50|93686.1|93661.1|93684.6|93659.6|93686.2|93661.2|93682.7|93657.7|45
1654017360000|2022-05-31 17:16:00|93684.3|93659.3|93688.5|93663.5|93689|93664|93681.9|93656.9|66
1654017370000|2022-05-31 17:16:10|93688.7|93663.7|93702.1|93652.1|93702.3|93664.5|93688.1|93650.4|40
1654017380000|2022-05-31 17:16:20|93701.9|93651.9|93702.3|93652.3|93702.7|93652.7|93700.9|93650.9|28
1654017390000|2022-05-31 17:16:30|93702.4|93652.4|93695.9|93670.9|93719.6|93672.5|93690|93652.3|54
1654017400000|2022-05-31 17:16:40|93695.7|93670.7|93694.8|93669.8|93708.5|93671.2|93694.5|93656.1|49
1654017410000|2022-05-31 17:16:50|93695|93670|93739.9|93689.9|93749.1|93707.5|93695|93670|72
1654017420000|2022-05-31 17:17:00|93740.2|93690.2|93736.1|93686.1|93741.7|93696.6|93718.6|93681.3|59
1654017430000|2022-05-31 17:17:10|93736.2|93686.2|93742.3|93692.3|93745.3|93695.3|93736.2|93686.2|50
1654017440000|2022-05-31 17:17:20|93742.8|93692.8|93726.8|93701.8|93743.4|93703.6|93725.4|93691.2|47
1654017450000|2022-05-31 17:17:30|93727|93702|93737.4|93687.4|93737.9|93703.9|93725.2|93687.4|54
1654017460000|2022-05-31 17:17:40|93737.5|93687.5|93726.5|93676.5|93739.1|93700.1|93714.7|93676.3|62
1654017470000|2022-05-31 17:17:50|93726.3|93676.3|93727.1|93702.1|93736.8|93705.2|93721.2|93676.3|51
1654017480000|2022-05-31 17:18:00|93727.2|93702.2|93738.7|93688.7|93741.6|93702.2|93724.3|93688.6|52
1654017490000|2022-05-31 17:18:10|93739.1|93689.1|93736.6|93686.6|93739.4|93689.4|93736.2|93686.2|35
1654017500000|2022-05-31 17:18:20|93724.8|93699.8|93730.7|93680.7|93734|93699.8|93720.7|93680.6|43
1654017510000|2022-05-31 17:18:30|93730.9|93680.9|93719.6|93669.6|93732.3|93692.9|93707|93668.8|53
1654017520000|2022-05-31 17:18:40|93719.4|93669.4|93707.3|93682.3|93721.8|93682.7|93707.3|93668.6|42
1654017530000|2022-05-31 17:18:50|93707.4|93682.4|93698.1|93673.1|93720|93682.6|93697.8|93664.5|51
1654017540000|2022-05-31 17:19:00|93698.2|93673.2|93698.1|93673.1|93699.3|93674.3|93696.6|93671.6|48
1654017550000|2022-05-31 17:19:10|93698|93673|93705.5|93655.5|93706.3|93673.8|93691.1|93655.3|37
1654017560000|2022-05-31 17:19:20|93704.9|93654.9|93689.2|93664.2|93706.6|93668.9|93689.2|93654.9|36
1654017570000|2022-05-31 17:19:30|93689.1|93664.1|93691.8|93666.8|93692.3|93667.3|93689.1|93664.1|33
1654017580000|2022-05-31 17:19:40|93691.2|93666.2|93695|93670|93696.1|93671.1|93690.8|93665.8|53
1654017590000|2022-05-31 17:19:50|93694.8|93669.8|93690.4|93665.4|93710.1|93671.6|93690.4|93657.9|49
1654017600000|2022-05-31 17:20:00|93689.9|93664.9|93689.2|93664.2|93691.1|93666.1|93687.2|93662.2|47
1654017610000|2022-05-31 17:20:10|93688.7|93663.7|93691.3|93666.3|93692.3|93667.3|93687.9|93662.9|42
1654017620000|2022-05-31 17:20:20|93691.2|93666.2|93692.8|93667.8|93693.3|93668.3|93691.2|93666.2|26
1654017630000|2022-05-31 17:20:30|93692.5|93667.5|93693.1|93668.1|93693.6|93668.6|93691|93666|31
1654017640000|2022-05-31 17:20:40|93693.2|93668.2|93688.8|93663.8|93694.6|93669.6|93688.8|93663.8|30
1654017650000|2022-05-31 17:20:50|93688.4|93663.4|93689.1|93664.1|93691|93666|93687.8|93662.8|44
1654017660000|2022-05-31 17:21:00|93688.8|93663.8|93689.4|93664.4|93690|93665|93686.9|93661.9|41
1654017670000|2022-05-31 17:21:10|93689.2|93664.2|93687.2|93662.2|93689.4|93664.4|93686.8|93661.8|27
1654017680000|2022-05-31 17:21:20|93687.8|93662.8|93686.9|93661.9|93688.1|93663.1|93686|93661|31
1654017690000|2022-05-31 17:21:30|93687.1|93662.1|93688.3|93663.3|93688.7|93663.7|93685.8|93660.8|20
1654017700000|2022-05-31 17:21:40|93688.1|93663.1|93690.9|93665.9|93690.9|93665.9|93686.9|93661.9|41
1654017710000|2022-05-31 17:21:50|93690.2|93665.2|93690.2|93665.2|93706.4|93669.3|93688.9|93654.7|46
1654017720000|2022-05-31 17:22:00|93689.4|93664.4|93690.8|93665.8|93705.1|93669.6|93689|93653.7|52
1654017730000|2022-05-31 17:22:10|93690.2|93665.2|93688.4|93663.4|93692.6|93667.6|93688.3|93663.3|35
1654017740000|2022-05-31 17:22:20|93688.5|93663.5|93689.6|93664.6|93689.8|93664.8|93688.5|93663.5|18
1654017750000|2022-05-31 17:22:30|93689.8|93664.8|93686.2|93661.2|93689.9|93664.9|93685.1|93660.1|39
1654017760000|2022-05-31 17:22:40|93685.6|93660.6|93689.6|93664.6|93692.2|93667.2|93685.6|93660.6|44
1654017770000|2022-05-31 17:22:50|93689.3|93664.3|93693.2|93668.2|93693.8|93668.8|93688.9|93663.9|41
1654017780000|2022-05-31 17:23:00|93693.1|93668.1|93689.6|93664.6|93693.1|93668.1|93687.9|93662.9|39
1654017790000|2022-05-31 17:23:10|93689.4|93664.4|93690.1|93665.1|93690.7|93665.7|93687.8|93662.8|36
1654017800000|2022-05-31 17:23:20|93689.9|93664.9|93689.8|93664.8|93690.5|93665.5|93689.3|93664.3|20
1654017810000|2022-05-31 17:23:30|93689.2|93664.2|93690|93665|93690.4|93665.4|93688.6|93663.6|22
1654017820000|2022-05-31 17:23:40|93689.8|93664.8|93686|93661|93691.1|93666.1|93686|93661|38
1654017830000|2022-05-31 17:23:50|93685.7|93660.7|93687.9|93662.9|93691|93666|93685.7|93660.7|39
1654017840000|2022-05-31 17:24:00|93688.2|93663.2|93691.7|93666.7|93692.1|93667.1|93687.6|93662.6|45
1654017850000|2022-05-31 17:24:10|93691.3|93666.3|93690.2|93665.2|93692.1|93667.1|93689.3|93664.3|25
1654017860000|2022-05-31 17:24:20|93689.8|93664.8|93687.4|93662.4|93690.5|93665.5|93685.8|93660.8|35
1654017870000|2022-05-31 17:24:30|93687.6|93662.6|93687.3|93662.3|93689.8|93664.8|93687.1|93662.1|42
1654017880000|2022-05-31 17:24:40|93687.6|93662.6|93687.6|93662.6|93688.8|93663.8|93685.9|93660.9|39
1654017890000|2022-05-31 17:24:50|93688|93663|93689.1|93664.1|93689.8|93664.8|93687.1|93662.1|48
1654017900000|2022-05-31 17:25:00|93690|93665|93689.7|93664.7|93690.5|93665.5|93687|93662|23
1654017910000|2022-05-31 17:25:10|93689.5|93664.5|93683.2|93658.2|93698.3|93664.5|93679.2|93645.9|39
1654017920000|2022-05-31 17:25:20|93682.9|93657.9|93669.9|93644.9|93683.1|93658.1|93667.9|93642.9|50
1654017930000|2022-05-31 17:25:30|93670.9|93645.9|93671.4|93646.4|93683.3|93646.8|93668.5|93631.8|45
1654017940000|2022-05-31 17:25:40|93671.2|93646.2|93666.8|93641.8|93671.8|93646.8|93666.2|93641.2|38
1654017950000|2022-05-31 17:25:50|93666.7|93641.7|93673.4|93623.4|93677|93642.7|93659.1|93622|44
1654017960000|2022-05-31 17:26:00|93673|93623|93659|93634|93674.9|93634.2|93655.7|93622.3|43
1654017970000|2022-05-31 17:26:10|93657.8|93632.8|93670.2|93645.2|93686.7|93647.9|93657|93630.6|62
1654017980000|2022-05-31 17:26:20|93683.6|93633.6|93675.4|93650.4|93684.8|93651.3|93670.5|93631.8|58
1654017990000|2022-05-31 17:26:30|93675.8|93650.8|93685.6|93660.6|93687.4|93662.4|93674.9|93649.9|61
1654018000000|2022-05-31 17:26:40|93685.4|93660.4|93689.3|93664.3|93698.7|93666.6|93682.3|93648.3|56
1654018010000|2022-05-31 17:26:50|93690.1|93665.1|93694.8|93669.8|93695.4|93670.4|93689.4|93664.4|52
1654018020000|2022-05-31 17:27:00|93694.9|93669.9|93698|93673|93698.7|93673.7|93693.2|93668.2|57
1654018030000|2022-05-31 17:27:10|93697.4|93672.4|93705.2|93680.2|93723.8|93687.1|93696.3|93660.2|73
1654018040000|2022-05-31 17:27:20|93703.9|93678.9|93697.4|93672.4|93715.8|93681|93690|93655.3|66
1654018050000|2022-05-31 17:27:30|93697.9|93672.9|93688.7|93638.7|93698.1|93673.1|93675.1|93637.7|71
1654018060000|2022-05-31 17:27:40|93686.6|93636.6|93677.1|93627.1|93688.4|93639.8|93663.4|93624.4|54
1654018070000|2022-05-31 17:27:50|93676.8|93626.8|93679.6|93629.6|93680.4|93630.4|93676.2|93626.2|46
1654018080000|2022-05-31 17:28:00|93679.7|93629.7|93679.4|93629.4|93680.4|93630.4|93679.4|93629.4|30
1654018090000|2022-05-31 17:28:10|93679.2|93629.2|93664.8|93639.8|93679.6|93643.2|93664.4|93628.9|35
1654018100000|2022-05-31 17:28:20|93664.7|93639.7|93670.5|93645.5|93681.2|93646.1|93664.7|93631.1|28
1654018110000|2022-05-31 17:28:30|93670.7|93645.7|93666.2|93641.2|93679|93645.7|93664.5|93627.6|35
1654018120000|2022-05-31 17:28:40|93666.7|93641.7|93664.3|93639.3|93682.5|93645.3|93663.8|93630.9|45
1654018130000|2022-05-31 17:28:50|93664.4|93639.4|93719.9|93669.9|93727.6|93677.6|93663.4|93638.4|65
1654018140000|2022-05-31 17:29:00|93721.2|93671.2|93718.1|93668.1|93723.8|93683.6|93705.3|93667.6|56
1654018150000|2022-05-31 17:29:10|93718.2|93668.2|93717.4|93667.4|93719.1|93669.1|93716.8|93666.8|33
1654018160000|2022-05-31 17:29:20|93718|93668|93717.5|93667.5|93718.6|93679.7|93702.1|93664.8|43
1654018170000|2022-05-31 17:29:30|93716.1|93666.1|93717.6|93667.6|93718.1|93668.1|93716|93666|32
1654018180000|2022-05-31 17:29:40|93717.4|93667.4|93708.1|93658.1|93717.7|93680.7|93695.1|93658.1|37
1654018190000|2022-05-31 17:29:50|93707.8|93657.8|93687.3|93662.3|93708.3|93666.9|93685.4|93648.8|53
1654018200000|2022-05-31 17:30:00|93687.5|93662.5|93685.9|93660.9|93687.5|93662.5|93682.4|93657.4|55
1654018210000|2022-05-31 17:30:10|93686.5|93661.5|93679.2|93654.2|93695|93661.7|93678|93642.2|62
1654018220000|2022-05-31 17:30:20|93679.3|93654.3|93673|93648|93680.2|93655.2|93673|93648|49
1654018230000|2022-05-31 17:30:30|93673.1|93648.1|93672.5|93647.5|93675.5|93650.5|93671|93646|34
1654018240000|2022-05-31 17:30:40|93673.1|93648.1|93669.4|93644.4|93673.5|93648.5|93669.1|93644.1|38
1654018250000|2022-05-31 17:30:50|93669.5|93644.5|93668.1|93643.1|93670.4|93645.4|93667|93642|32
1654018260000|2022-05-31 17:31:00|93668.5|93643.5|93668.7|93643.7|93669.6|93644.6|93668.1|93643.1|36
1654018270000|2022-05-31 17:31:10|93668.6|93643.6|93669.3|93644.3|93670|93645|93668.6|93643.6|20
1654018280000|2022-05-31 17:31:20|93669.6|93644.6|93662.9|93637.9|93669.8|93644.8|93662|93637|44
1654018290000|2022-05-31 17:31:30|93662.4|93637.4|93665.6|93640.6|93666.7|93641.7|93662|93637|31
1654018300000|2022-05-31 17:31:40|93666.2|93641.2|93663.5|93638.5|93666.2|93641.2|93660.3|93635.3|48
1654018310000|2022-05-31 17:31:50|93662.9|93637.9|93663.4|93638.4|93663.9|93638.9|93660.9|93635.9|33
1654018320000|2022-05-31 17:32:00|93663.7|93638.7|93660.2|93635.2|93664|93639|93658.7|93633.7|40
1654018330000|2022-05-31 17:32:10|93660|93635|93657.8|93632.8|93661.8|93636.8|93657.3|93632.3|40
1654018340000|2022-05-31 17:32:20|93657.9|93632.9|93655.8|93630.8|93657.9|93632.9|93654.1|93629.1|40
1654018350000|2022-05-31 17:32:30|93655.4|93630.4|93651.2|93626.2|93656.4|93631.4|93651|93626|47
1654018360000|2022-05-31 17:32:40|93652.1|93627.1|93653.6|93628.6|93655.2|93630.2|93651.2|93626.2|42
1654018370000|2022-05-31 17:32:50|93654.4|93629.4|93656.7|93631.7|93658.2|93633.2|93654|93629|36
1654018380000|2022-05-31 17:33:00|93656.6|93631.6|93651.8|93626.8|93656.6|93631.6|93651.8|93626.8|38
1654018390000|2022-05-31 17:33:10|93651.5|93626.5|93649.5|93624.5|93651.5|93626.5|93644.4|93619.4|48
1654018400000|2022-05-31 17:33:20|93649.7|93624.7|93649.1|93624.1|93650.1|93625.1|93648.9|93623.9|34
1654018410000|2022-05-31 17:33:30|93648.8|93623.8|93646|93621|93648.9|93623.9|93645.8|93620.8|24
1654018420000|2022-05-31 17:33:40|93646.4|93621.4|93649.7|93624.7|93650.1|93625.1|93646|93621|22
1654018430000|2022-05-31 17:33:50|93649.3|93624.3|93646|93621|93658.5|93625.2|93645.3|93608.4|53
1654018440000|2022-05-31 17:34:00|93646.2|93621.2|93643.1|93618.1|93646.3|93621.3|93643.1|93618.1|43
1654018450000|2022-05-31 17:34:10|93642.6|93617.6|93644.6|93619.6|93644.9|93619.9|93641.8|93616.8|31
1654018460000|2022-05-31 17:34:20|93644.2|93619.2|93635|93610|93646|93619.2|93634.6|93596|55
1654018470000|2022-05-31 17:34:30|93634.5|93609.5|93633.3|93608.3|93635.4|93610.4|93632|93607|45
1654018480000|2022-05-31 17:34:40|93633.5|93608.5|93632.5|93607.5|93634.6|93609.6|93632.4|93607.4|35
1654018490000|2022-05-31 17:34:50|93632.2|93607.2|93626.1|93601.1|93640.3|93607.4|93625.4|93590.3|50
1654018500000|2022-05-31 17:35:00|93626.2|93601.2|93621.8|93596.8|93627.8|93602.8|93621.8|93596.8|37
1654018510000|2022-05-31 17:35:10|93622.1|93597.1|93620.6|93595.6|93623.4|93598.4|93620.6|93595.6|40
1654018520000|2022-05-31 17:35:20|93619.8|93594.8|93623.2|93598.2|93626.1|93601.1|93619.8|93594.8|50
1654018530000|2022-05-31 17:35:30|93623.3|93598.3|93622.3|93597.3|93624.9|93599.9|93621.9|93596.9|40
1654018540000|2022-05-31 17:35:40|93622|93597|93622.1|93597.1|93622.3|93597.3|93620|93595|27
1654018550000|2022-05-31 17:35:50|93622.5|93597.5|93619.2|93594.2|93622.8|93597.8|93619.1|93594.1|38
1654018560000|2022-05-31 17:36:00|93619.1|93594.1|93619.2|93594.2|93621.4|93596.4|93618.4|93593.4|27
1654018570000|2022-05-31 17:36:10|93618.6|93593.6|93621.8|93596.8|93622.7|93597.7|93618.5|93593.5|38
1654018580000|2022-05-31 17:36:20|93621.9|93596.9|93618|93593|93622.8|93597.8|93617.7|93592.7|54
1654018590000|2022-05-31 17:36:30|93618.9|93593.9|93621.5|93596.5|93622.3|93597.3|93617.9|93592.9|36
1654018600000|2022-05-31 17:36:40|93621.6|93596.6|93621.8|93596.8|93623.4|93598.4|93619.8|93594.8|43
1654018610000|2022-05-31 17:36:50|93621.6|93596.6|93626.1|93601.1|93626.8|93601.8|93620.4|93595.4|46
1654018620000|2022-05-31 17:37:00|93624.1|93599.1|93631.3|93606.3|93633.6|93608.6|93624.1|93599.1|54
1654018630000|2022-05-31 17:37:10|93631.5|93606.5|93629.8|93604.8|93642.5|93607.1|93628.5|93590.5|38
1654018640000|2022-05-31 17:37:20|93629.7|93604.7|93634.8|93609.8|93644.1|93610.3|93629|93592.9|35
1654018650000|2022-05-31 17:37:30|93636.1|93611.1|93627.6|93602.6|93636.1|93611.1|93625.8|93600.8|36
1654018660000|2022-05-31 17:37:40|93627.5|93602.5|93630.8|93605.8|93631.4|93606.4|93625.4|93600.4|52
1654018670000|2022-05-31 17:37:50|93630.7|93605.7|93633.4|93608.4|93634.2|93609.2|93629.2|93604.2|37
1654018680000|2022-05-31 17:38:00|93633.6|93608.6|93635.9|93610.9|93644|93619|93633.4|93608.4|51
1654018690000|2022-05-31 17:38:10|93636.3|93611.3|93642.2|93617.2|93643.4|93618.4|93636.3|93611.3|42
1654018700000|2022-05-31 17:38:20|93642|93617|93643.2|93618.2|93643.6|93618.6|93639.5|93614.5|37
1654018710000|2022-05-31 17:38:30|93642.8|93617.8|93647|93622|93649.2|93624.2|93642.8|93617.8|35
1654018720000|2022-05-31 17:38:40|93648.4|93623.4|93655.9|93630.9|93671|93634.1|93648.4|93618.2|48
1654018730000|2022-05-31 17:38:50|93654.9|93629.9|93664.8|93614.8|93664.8|93631|93649.9|93613.3|43
1654018740000|2022-05-31 17:39:00|93664.7|93614.7|93665.5|93615.5|93666.1|93628.6|93653.3|93614.6|28
1654018750000|2022-05-31 17:39:10|93665.3|93615.3|93653.4|93628.4|93665.3|93629|93651.9|93614.6|27
1654018760000|2022-05-31 17:39:20|93653.5|93628.5|93648.9|93623.9|93653.5|93628.5|93648.6|93623.6|35
1654018770000|2022-05-31 17:39:30|93648.7|93623.7|93646.8|93621.8|93661|93625.2|93645|93608.9|40
1654018780000|2022-05-31 17:39:40|93647.4|93622.4|93648.9|93623.9|93649.6|93624.6|93644.3|93619.3|34
1654018790000|2022-05-31 17:39:50|93648.3|93623.3|93643.8|93618.8|93650.2|93625.2|93643.7|93618.7|48
1654018800000|2022-05-31 17:40:00|93644.3|93619.3|93665.4|93615.4|93666.3|93628.3|93642.6|93614.2|42
1654018810000|2022-05-31 17:40:10|93666.4|93616.4|93651.9|93626.9|93666.4|93627.5|93651.9|93613.7|29
1654018820000|2022-05-31 17:40:20|93651.6|93626.6|93651.1|93626.1|93652.2|93627.2|93650.2|93625.2|33
1654018830000|2022-05-31 17:40:30|93651.7|93626.7|93652.1|93627.1|93652.4|93627.4|93651.3|93626.3|25
1654018840000|2022-05-31 17:40:40|93651.5|93626.5|93652|93627|93652.6|93627.6|93650.9|93625.9|22
1654018850000|2022-05-31 17:40:50|93652.2|93627.2|93660.7|93610.7|93660.7|93627.2|93648.4|93610|23
1654018860000|2022-05-31 17:41:00|93660.8|93610.8|93643.2|93618.2|93661.2|93623.8|93642.1|93604.3|47
1654018870000|2022-05-31 17:41:10|93643.5|93618.5|93649.7|93599.7|93649.7|93618.6|93635|93599.7|36
1654018880000|2022-05-31 17:41:20|93636.9|93611.9|93638.3|93613.3|93638.4|93613.4|93636.9|93611.9|23
1654018890000|2022-05-31 17:41:30|93638.1|93613.1|93637.4|93612.4|93639|93614|93637.4|93612.4|18
1654018900000|2022-05-31 17:41:40|93637.3|93612.3|93662.4|93612.4|93662.4|93625.9|93637.3|93612.1|39
1654018910000|2022-05-31 17:41:50|93661.8|93611.8|93648.5|93623.5|93665.1|93625.7|93648.1|93611.6|42
1654018920000|2022-05-31 17:42:00|93660.5|93610.5|93646.9|93621.9|93661.6|93622.8|93646.9|93609.4|29
1654018930000|2022-05-31 17:42:10|93646.5|93621.5|93644.8|93619.8|93655.7|93622.2|93643.3|93605.3|30
1654018940000|2022-05-31 17:42:20|93642.9|93617.9|93639.3|93614.3|93652.1|93617.9|93638.3|93599.9|43
1654018950000|2022-05-31 17:42:30|93639.2|93614.2|93639.3|93614.3|93639.7|93614.7|93638.3|93613.3|31
1654018960000|2022-05-31 17:42:40|93639.4|93614.4|93640.2|93615.2|93640.8|93615.8|93637.2|93612.2|45
1654018970000|2022-05-31 17:42:50|93640.1|93615.1|93646.1|93621.1|93658.1|93622.2|93638.7|93607.8|49
1654018980000|2022-05-31 17:43:00|93646|93621|93647.1|93622.1|93649.5|93624.5|93643.8|93618.8|47
1654018990000|2022-05-31 17:43:10|93647.2|93622.2|93646.3|93621.3|93647.3|93622.3|93644.9|93619.9|30
1654019000000|2022-05-31 17:43:20|93646.4|93621.4|93643.7|93618.7|93650.5|93625.5|93643.5|93618.5|36
1654019010000|2022-05-31 17:43:30|93644|93619|93638.8|93613.8|93644|93619|93638.5|93613.5|40
1654019020000|2022-05-31 17:43:40|93638.7|93613.7|93630.8|93605.8|93645.6|93614.4|93630.2|93595.6|35
1654019030000|2022-05-31 17:43:50|93631|93606|93636.3|93611.3|93649.6|93611.6|93631|93596.9|42
1654019040000|2022-05-31 17:44:00|93636.5|93611.5|93630.5|93605.5|93637.2|93612.2|93630.5|93605.5|41
1654019050000|2022-05-31 17:44:10|93630.3|93605.3|93632.6|93607.6|93634.1|93609.1|93629.5|93604.5|38
1654019060000|2022-05-31 17:44:20|93632.4|93607.4|93633.1|93608.1|93633.5|93608.5|93632.3|93607.3|29
1654019070000|2022-05-31 17:44:30|93633.2|93608.2|93629|93604|93633.2|93608.2|93629|93604|20
1654019080000|2022-05-31 17:44:40|93628.6|93603.6|93630.1|93605.1|93631.7|93606.7|93627.9|93602.9|33
1654019090000|2022-05-31 17:44:50|93629.1|93604.1|93629.5|93604.5|93630.9|93605.9|93629|93604|41
1654019100000|2022-05-31 17:45:00|93629.3|93604.3|93629.9|93604.9|93632|93607|93629.1|93604.1|48
1654019110000|2022-05-31 17:45:10|93630|93605|93631.2|93606.2|93632.3|93607.3|93630|93605|35
1654019120000|2022-05-31 17:45:20|93631.3|93606.3|93633.9|93608.9|93634.1|93609.1|93631.3|93606.3|28
1654019130000|2022-05-31 17:45:30|93634.6|93609.6|93640.4|93615.4|93640.4|93615.4|93634.5|93609.5|39
1654019140000|2022-05-31 17:45:40|93640|93615|93639.1|93614.1|93640.7|93615.7|93636.9|93611.9|34
1654019150000|2022-05-31 17:45:50|93639.2|93614.2|93640.8|93615.8|93647.1|93622.1|93637.1|93612.1|53
1654019160000|2022-05-31 17:46:00|93640.5|93615.5|93650.2|93625.2|93650.2|93625.2|93639.7|93614.7|49
1654019170000|2022-05-31 17:46:10|93650|93625|93659.2|93634.2|93661.6|93636.6|93647.6|93622.6|50
1654019180000|2022-05-31 17:46:20|93658.5|93633.5|93674.1|93649.1|93675.4|93650.4|93657.5|93632.5|63
1654019190000|2022-05-31 17:46:30|93675.1|93650.1|93694.3|93669.3|93694.3|93669.3|93670.8|93645.8|70
1654019200000|2022-05-31 17:46:40|93694.9|93669.9|93696|93671|93698.6|93673.6|93692.1|93667.1|68
1654019210000|2022-05-31 17:46:50|93696.4|93671.4|93697|93672|93697.7|93672.7|93693.4|93668.4|64
1654019220000|2022-05-31 17:47:00|93696.5|93671.5|93695|93670|93697.9|93672.9|93692.4|93667.4|68
1654019230000|2022-05-31 17:47:10|93694.1|93669.1|93706|93656|93706.8|93671.7|93690|93653.3|71
1654019240000|2022-05-31 17:47:20|93705.9|93655.9|93704.4|93654.4|93705.9|93668.1|93684.4|93654.1|64
1654019250000|2022-05-31 17:47:30|93702.2|93652.2|93691.3|93666.3|93709|93671.2|93690|93652.2|71
1654019260000|2022-05-31 17:47:40|93691.4|93666.4|93694.6|93669.6|93694.8|93669.8|93690.7|93665.7|58
1654019270000|2022-05-31 17:47:50|93695.1|93670.1|93690.6|93665.6|93696.2|93671.2|93688.2|93663.2|62
1654019280000|2022-05-31 17:48:00|93692.3|93667.3|93697.4|93672.4|93699.6|93674.6|93689.1|93664.1|54
1654019290000|2022-05-31 17:48:10|93697.6|93672.6|93699.3|93674.3|93715|93678.9|93695.4|93664.1|52
1654019300000|2022-05-31 17:48:20|93699.8|93674.8|93698.7|93673.7|93711.9|93675.8|93695.7|93659.3|62
1654019310000|2022-05-31 17:48:30|93695.3|93670.3|93696|93671|93698.7|93673.7|93695.3|93670.3|56
1654019320000|2022-05-31 17:48:40|93696.5|93671.5|93697.6|93672.6|93711.4|93677.8|93693.3|93660.8|65
1654019330000|2022-05-31 17:48:50|93697.5|93672.5|93692.8|93667.8|93708.8|93674.7|93691.8|93655.5|58
1654019340000|2022-05-31 17:49:00|93692|93667|93693.2|93668.2|93707.3|93670.2|93691.2|93652.3|56
1654019350000|2022-05-31 17:49:10|93693.4|93668.4|93692.4|93667.4|93694.5|93669.5|93689.3|93664.3|50
1654019360000|2022-05-31 17:49:20|93692.6|93667.6|93693.2|93668.2|93706|93668.5|93690.4|93652.9|51
1654019370000|2022-05-31 17:49:30|93693.3|93668.3|93689|93664|93706.7|93668.8|93682.6|93654.3|58
1654019380000|2022-05-31 17:49:40|93688.8|93663.8|93686.2|93661.2|93691|93666|93684.7|93659.7|78
1654019390000|2022-05-31 17:49:50|93684.1|93659.1|93690.1|93665.1|93691.8|93666.8|93684.1|93659.1|67
1654019400000|2022-05-31 17:50:00|93690.4|93665.4|93688.7|93663.7|93692.6|93667.6|93687.7|93662.7|67
1654019410000|2022-05-31 17:50:10|93689.7|93664.7|93693.4|93668.4|93693.7|93668.7|93683.8|93658.8|56
1654019420000|2022-05-31 17:50:20|93688.9|93663.9|93692.9|93667.9|93696|93671|93687.7|93662.7|63
1654019430000|2022-05-31 17:50:30|93694.5|93669.5|93696.5|93671.5|93708.5|93671.7|93693.2|93654.6|51
1654019440000|2022-05-31 17:50:40|93696.6|93671.6|93696.7|93671.7|93697.1|93672.1|93696.1|93671.1|20
1654019450000|2022-05-31 17:50:50|93695.7|93670.7|93691.5|93666.5|93696.1|93671.1|93689.5|93664.5|25
1654019460000|2022-05-31 17:51:00|93690.4|93665.4|93692|93667|93692.2|93667.2|93689.3|93664.3|35
1654019470000|2022-05-31 17:51:10|93691.7|93666.7|93692.3|93667.3|93692.5|93667.5|93691.3|93666.3|25
1654019480000|2022-05-31 17:51:20|93692.7|93667.7|93694.2|93669.2|93694.4|93669.4|93691.6|93666.6|39
1654019490000|2022-05-31 17:51:30|93694.3|93669.3|93694.3|93669.3|93694.8|93669.8|93688.7|93663.7|66
1654019500000|2022-05-31 17:51:40|93695.1|93670.1|93699.5|93674.5|93718.7|93678.4|93690.3|93660.5|71
1654019510000|2022-05-31 17:51:50|93700.9|93675.9|93701.3|93676.3|93714.1|93677|93698.6|93662.7|62
1654019520000|2022-05-31 17:52:00|93701.5|93676.5|93714.4|93664.4|93714.4|93677.7|93699.2|93663.3|56
1654019530000|2022-05-31 17:52:10|93700.8|93675.8|93701.4|93676.4|93702.6|93677.6|93699.3|93674.3|54
1654019540000|2022-05-31 17:52:20|93699.6|93674.6|93700|93675|93702.5|93677.5|93699.3|93674.3|46
1654019550000|2022-05-31 17:52:30|93699.8|93674.8|93698.1|93673.1|93700|93675|93695.8|93670.8|36
1654019560000|2022-05-31 17:52:40|93698.4|93673.4|93701.4|93676.4|93701.4|93676.4|93695.4|93670.4|36
1654019570000|2022-05-31 17:52:50|93701.8|93676.8|93702.9|93677.9|93707|93682|93696|93671|61
1654019580000|2022-05-31 17:53:00|93703.8|93678.8|93671.7|93646.7|93703.8|93678.8|93671|93634.7|58
1654019590000|2022-05-31 17:53:10|93672|93647|93651.1|93601.1|93672.8|93647.8|93639.8|93601.1|55
1654019600000|2022-05-31 17:53:20|93651.6|93601.6|93651|93601|93652.5|93602.5|93651|93601|35
1654019610000|2022-05-31 17:53:30|93650.9|93600.9|93648.5|93598.5|93651.5|93601.5|93647.8|93597.8|28
1654019620000|2022-05-31 17:53:40|93648.6|93598.6|93648.1|93598.1|93649|93599|93647.1|93597.1|28
1654019630000|2022-05-31 17:53:50|93648.3|93598.3|93647.3|93597.3|93650.9|93613.9|93638.2|93597.2|37
1654019640000|2022-05-31 17:54:00|93647.8|93597.8|93624|93599|93647.8|93609.4|93622.6|93584.8|52
1654019650000|2022-05-31 17:54:10|93623.6|93598.6|93624.5|93599.5|93626.5|93601.5|93620.7|93595.7|53
1654019660000|2022-05-31 17:54:20|93624.1|93599.1|93625|93600|93625.3|93600.3|93623.2|93598.2|39
1654019670000|2022-05-31 17:54:30|93624.5|93599.5|93631.2|93581.2|93632.5|93599.5|93620.3|93579|40
1654019680000|2022-05-31 17:54:40|93630.7|93580.7|93614.8|93589.8|93632.2|93592|93614.8|93579.1|41
1654019690000|2022-05-31 17:54:50|93615.3|93590.3|93616|93591|93618.5|93593.5|93615|93590|36
1654019700000|2022-05-31 17:55:00|93615.9|93590.9|93649.2|93624.2|93663.6|93627.6|93615.4|93577.2|62
1654019710000|2022-05-31 17:55:10|93649.6|93624.6|93659.8|93609.8|93662.8|93627.6|93648.2|93609.5|55
1654019720000|2022-05-31 17:55:20|93659.7|93609.7|93706.6|93656.6|93708.6|93670.7|93658.6|93608.6|66
1654019730000|2022-05-31 17:55:30|93704.7|93654.7|93688.8|93663.8|93707.8|93670.6|93686.7|93654.7|55
1654019740000|2022-05-31 17:55:40|93688.7|93663.7|93655.7|93630.7|93691.1|93663.8|93655.1|93623.4|55
1654019750000|2022-05-31 17:55:50|93655.6|93630.6|93656.3|93631.3|93656.3|93631.3|93653.3|93628.3|47
1654019760000|2022-05-31 17:56:00|93656.2|93631.2|93658.9|93633.9|93660.5|93635.5|93656.2|93631.2|49
1654019770000|2022-05-31 17:56:10|93659.6|93634.6|93658.4|93608.4|93659.9|93634.9|93645.1|93608.4|47
1654019780000|2022-05-31 17:56:20|93658.8|93608.8|93647.9|93622.9|93658.8|93625.1|93646.4|93608.8|52
1654019790000|2022-05-31 17:56:30|93648.3|93623.3|93650.8|93625.8|93650.8|93625.8|93647.6|93622.6|48
1654019800000|2022-05-31 17:56:40|93650.2|93625.2|93646.8|93621.8|93650.4|93625.4|93646.6|93621.6|37
1654019810000|2022-05-31 17:56:50|93646.5|93621.5|93642.8|93617.8|93647|93622|93642.8|93617.8|37
1654019820000|2022-05-31 17:57:00|93642.6|93617.6|93646.6|93621.6|93647.7|93622.7|93640.6|93615.6|57
1654019830000|2022-05-31 17:57:10|93647.1|93622.1|93648.3|93623.3|93663.3|93628.4|93645.6|93613.3|58
1654019840000|2022-05-31 17:57:20|93649.5|93624.5|93651.3|93626.3|93654.7|93629.7|93649.4|93624.4|59
1654019850000|2022-05-31 17:57:30|93651.1|93626.1|93675.4|93650.4|93677.2|93652.2|93651.1|93626.1|67
1654019860000|2022-05-31 17:57:40|93675.1|93650.1|93674.8|93649.8|93676.4|93651.4|93673.9|93648.9|37
1654019870000|2022-05-31 17:57:50|93687.9|93637.9|93710.1|93685.1|93711.6|93685.1|93680|93637.5|58
1654019880000|2022-05-31 17:58:00|93711|93686|93728.5|93703.5|93732|93704.1|93711|93669.7|67
1654019890000|2022-05-31 17:58:10|93727|93702|93736.7|93711.7|93737.7|93712.7|93727|93702|52
1654019900000|2022-05-31 17:58:20|93736.3|93711.3|93721|93696|93743.7|93711.3|93719.8|93682.4|75
1654019910000|2022-05-31 17:58:30|93720.7|93695.7|93711.7|93686.7|93722|93697|93692.8|93646.9|70
1654019920000|2022-05-31 17:58:40|93715.1|93690.1|93703.8|93678.8|93726.6|93692|93701.6|93666.8|76
1654019930000|2022-05-31 17:58:50|93704.1|93679.1|93702.7|93677.7|93704.7|93679.7|93699.5|93674.5|62
1654019940000|2022-05-31 17:59:00|93702.9|93677.9|93703.2|93678.2|93714|93679|93699.3|93663.8|61
1654019950000|2022-05-31 17:59:10|93704.6|93679.6|93694.7|93669.7|93716.6|93679.6|93692.5|93666|57
1654019960000|2022-05-31 17:59:20|93694.8|93669.8|93688.4|93663.4|93695.7|93670.7|93688.4|93663.4|67
1654019970000|2022-05-31 17:59:30|93688.5|93663.5|93687.9|93662.9|93691|93666|93684.1|93659.1|62
1654019980000|2022-05-31 17:59:40|93686.8|93661.8|93690.7|93665.7|93691.7|93666.7|93685.3|93660.3|66
1654019990000|2022-05-31 17:59:50|93691.4|93666.4|93688.8|93663.8|93691.5|93666.5|93681.1|93656.1|51
1654020000000|2022-05-31 18:00:00|93688.4|93663.4|93699.4|93674.4|93711.3|93677.9|93688.3|93660.2|74
1654020010000|2022-05-31 18:00:10|93699.2|93674.2|93686.1|93661.1|93699.4|93674.4|93683.3|93658.3|56
1654020020000|2022-05-31 18:00:20|93686.4|93661.4|93689.2|93664.2|93689.8|93664.8|93686.2|93661.2|44
1654020030000|2022-05-31 18:00:30|93688.7|93663.7|93686.8|93661.8|93688.7|93663.7|93685.5|93660.5|40
1654020040000|2022-05-31 18:00:40|93686.7|93661.7|93684.9|93659.9|93686.7|93661.7|93684|93659|32
1654020050000|2022-05-31 18:00:50|93684.6|93659.6|93692.8|93667.8|93695.7|93670.7|93684.4|93659.4|55
1654020060000|2022-05-31 18:01:00|93693|93668|93693.3|93668.3|93708.8|93678.9|93692.4|93658.8|65
1654020070000|2022-05-31 18:01:10|93693.7|93668.7|93685.1|93660.1|93695.6|93670.6|93680.4|93655.4|65
1654020080000|2022-05-31 18:01:20|93684.8|93659.8|93697.1|93672.1|93702.7|93677.7|93672.5|93642|71
1654020090000|2022-05-31 18:01:30|93696.3|93671.3|93693.1|93668.1|93697.5|93672.5|93692.8|93667.8|60
1654020100000|2022-05-31 18:01:40|93694.2|93669.2|93693.2|93668.2|93696.7|93671.7|93691.8|93666.8|50
1654020110000|2022-05-31 18:01:50|93693.7|93668.7|93700.6|93675.6|93701.8|93676.8|93691.6|93666.6|66
1654020120000|2022-05-31 18:02:00|93700.7|93675.7|93696.4|93671.4|93701.6|93676.6|93695.1|93670.1|49
1654020130000|2022-05-31 18:02:10|93694|93669|93698.4|93673.4|93700|93675|93692.9|93667.9|55
1654020140000|2022-05-31 18:02:20|93698.2|93673.2|93695.5|93670.5|93708.2|93683.2|93693.9|93668.9|58
1654020150000|2022-05-31 18:02:30|93695.8|93670.8|93690.4|93665.4|93700.7|93675.7|93687.5|93662.5|63
1654020160000|2022-05-31 18:02:40|93690.2|93665.2|93677.2|93652.2|93696.6|93671.6|93675|93636.6|67
1654020170000|2022-05-31 18:02:50|93676.5|93651.5|93677.3|93652.3|93679.1|93654.1|93675.9|93650.9|62
1654020180000|2022-05-31 18:03:00|93677.5|93652.5|93678.2|93653.2|93679|93654|93674.5|93649.5|50
1654020190000|2022-05-31 18:03:10|93677.5|93652.5|93674.5|93649.5|93677.5|93652.5|93673.3|93648.3|39
1654020200000|2022-05-31 18:03:20|93674.3|93649.3|93677.8|93652.8|93679.1|93654.1|93673.8|93648.8|37
1654020210000|2022-05-31 18:03:30|93677.9|93652.9|93676.9|93651.9|93681|93656|93676|93651|43
1654020220000|2022-05-31 18:03:40|93677|93652|93667.4|93642.4|93682.6|93652|93666.8|93631.8|52
1654020230000|2022-05-31 18:03:50|93667.6|93642.6|93670.9|93645.9|93679.2|93647.2|93666.2|93629.2|41
1654020240000|2022-05-31 18:04:00|93670.7|93645.7|93679.5|93654.5|93693.2|93655.5|93670.7|93642.1|55
1654020250000|2022-05-31 18:04:10|93679.9|93654.9|93668.8|93643.8|93679.9|93654.9|93655.9|93630.9|61
1654020260000|2022-05-31 18:04:20|93669.2|93644.2|93692.3|93667.3|93702.1|93669.1|93668.5|93643.5|73
1654020270000|2022-05-31 18:04:30|93692.8|93667.8|93685.5|93660.5|93701.2|93668.4|93685.5|93644.7|61
1654020280000|2022-05-31 18:04:40|93684.9|93659.9|93688|93663|93699|93663.6|93684.7|93647.4|60
1654020290000|2022-05-31 18:04:50|93688.7|93663.7|93692.4|93667.4|93699.9|93667.4|93686.8|93648.9|46
1654020300000|2022-05-31 18:05:00|93692|93667|93695.3|93670.3|93701.6|93673.3|93689.7|93651.6|57
1654020310000|2022-05-31 18:05:10|93695.2|93670.2|93694.6|93669.6|93706|93672.5|93694.6|93655.3|51
1654020320000|2022-05-31 18:05:20|93694.5|93669.5|93696|93671|93707.8|93673|93693.7|93655.9|56
1654020330000|2022-05-31 18:05:30|93696.1|93671.1|93701.9|93676.9|93713|93680.4|93694.3|93656.6|67
1654020340000|2022-05-31 18:05:40|93702.3|93677.3|93707.8|93682.8|93712.2|93687.2|93702.3|93677.3|64
1654020350000|2022-05-31 18:05:50|93708.8|93683.8|93704.1|93679.1|93709.9|93684.9|93703.1|93678.1|59
1654020360000|2022-05-31 18:06:00|93704.8|93679.8|93706.5|93681.5|93717.3|93685.3|93703.1|93667.3|77
1654020370000|2022-05-31 18:06:10|93707.2|93682.2|93706.9|93681.9|93719|93683.7|93704.4|93663.6|57
1654020380000|2022-05-31 18:06:20|93707.2|93682.2|93713.3|93688.3|93713.4|93688.4|93704.5|93679.5|55
1654020390000|2022-05-31 18:06:30|93713.8|93688.8|93716.7|93691.7|93719.8|93694.8|93712.3|93687.3|62
1654020400000|2022-05-31 18:06:40|93717.1|93692.1|93718|93693|93718.9|93693.9|93707.9|93682.9|54
1654020410000|2022-05-31 18:06:50|93717.9|93692.9|93718.4|93693.4|93719.6|93694.6|93714.4|93689.4|55
1654020420000|2022-05-31 18:07:00|93718.1|93693.1|93718|93693|93725.1|93694.1|93714.2|93675.1|61
1654020430000|2022-05-31 18:07:10|93717.8|93692.8|93717.1|93692.1|93721.3|93696.3|93716.2|93691.2|67
1654020440000|2022-05-31 18:07:20|93715.2|93690.2|93720.6|93695.6|93721|93696|93715.2|93690.2|76
1654020450000|2022-05-31 18:07:30|93719.5|93694.5|93718.7|93693.7|93721.1|93696.1|93717.5|93692.5|75
1654020460000|2022-05-31 18:07:40|93720|93695|93720.6|93695.6|93721.3|93696.3|93717.2|93692.2|31
1654020470000|2022-05-31 18:07:50|93719.3|93694.3|93720.9|93695.9|93747.7|93712.7|93718.8|93693.8|59
1654020480000|2022-05-31 18:08:00|93721.5|93696.5|93719.7|93694.7|93734.2|93696.6|93716.8|93677.3|55
1654020490000|2022-05-31 18:08:10|93719.9|93694.9|93731.3|93706.3|93732.4|93707.4|93719.6|93694.6|63
1654020500000|2022-05-31 18:08:20|93731.4|93706.4|93730.5|93705.5|93733.1|93708.1|93725.4|93700.4|67
1654020510000|2022-05-31 18:08:30|93730.3|93705.3|93728.5|93703.5|93730.3|93705.3|93727.8|93702.8|47
1654020520000|2022-05-31 18:08:40|93728.7|93703.7|93732.8|93707.8|93733|93708|93721.3|93696.3|66
1654020530000|2022-05-31 18:08:50|93732.3|93707.3|93736.6|93711.6|93750.5|93713.6|93732.3|93698.5|58
1654020540000|2022-05-31 18:09:00|93735.7|93710.7|93732.8|93707.8|93735.8|93710.8|93731.1|93706.1|56
1654020550000|2022-05-31 18:09:10|93733.6|93708.6|93732.8|93707.8|93736.8|93711.8|93732.2|93707.2|54
1654020560000|2022-05-31 18:09:20|93732.9|93707.9|93736.5|93711.5|93738.3|93713.3|93732.9|93707.9|50
1654020570000|2022-05-31 18:09:30|93736.6|93711.6|93736.3|93711.3|93736.6|93711.6|93733|93708|39
1654020580000|2022-05-31 18:09:40|93737.5|93712.5|93735.2|93710.2|93738.5|93713.5|93735.2|93710.2|33
1654020590000|2022-05-31 18:09:50|93735.5|93710.5|93740.6|93715.6|93740.6|93715.6|93734.8|93709.8|43
1654020600000|2022-05-31 18:10:00|93739.8|93714.8|93733|93708|93742.9|93717.9|93731|93706|57
1654020610000|2022-05-31 18:10:10|93733.3|93708.3|93718.7|93693.7|93733.3|93708.3|93714.4|93689.4|61
1654020620000|2022-05-31 18:10:20|93718.8|93693.8|93713.5|93688.5|93721.5|93696.5|93711.4|93686.4|57
1654020630000|2022-05-31 18:10:30|93713.9|93688.9|93711.4|93686.4|93717.5|93692.5|93710.5|93685.5|48
1654020640000|2022-05-31 18:10:40|93711.2|93686.2|93709.8|93684.8|93712.2|93687.2|93709.3|93684.3|46
1654020650000|2022-05-31 18:10:50|93709.5|93684.5|93711.4|93686.4|93712.1|93687.1|93709.3|93684.3|42
1654020660000|2022-05-31 18:11:00|93711.7|93686.7|93711.7|93686.7|93711.7|93686.7|93709.9|93684.9|24
1654020670000|2022-05-31 18:11:10|93711.6|93686.6|93713.2|93688.2|93713.8|93688.8|93710.6|93685.6|28
1654020680000|2022-05-31 18:11:20|93713.4|93688.4|93718.9|93693.9|93729.9|93695.5|93713.4|93678.6|53
1654020690000|2022-05-31 18:11:30|93719|93694|93719.7|93694.7|93720.1|93695.1|93717.3|93692.3|53
1654020700000|2022-05-31 18:11:40|93719.9|93694.9|93720.7|93695.7|93722.1|93697.1|93719|93694|32
1654020710000|2022-05-31 18:11:50|93720.5|93695.5|93729.2|93704.2|93740.4|93705.4|93720.4|93690|49
1654020720000|2022-05-31 18:12:00|93729.1|93704.1|93728.7|93703.7|93741.6|93706.2|93728.5|93691.6|47
1654020730000|2022-05-31 18:12:10|93728.9|93703.9|93730.1|93705.1|93730.2|93705.2|93724.5|93699.5|51
1654020740000|2022-05-31 18:12:20|93729.8|93704.8|93739.5|93714.5|93740.5|93715.5|93728.7|93703.7|63
1654020750000|2022-05-31 18:12:30|93739.3|93714.3|93740.7|93715.7|93746.3|93721.3|93738.9|93713.9|50
1654020760000|2022-05-31 18:12:40|93742.2|93717.2|93746|93721|93746|93721|93737.5|93712.5|65
1654020770000|2022-05-31 18:12:50|93744.5|93719.5|93744.5|93719.5|93746.1|93721.1|93741.6|93716.6|60
1654020780000|2022-05-31 18:13:00|93746.1|93721.1|93748.8|93723.8|93761.4|93725|93744.3|93709.9|51
1654020790000|2022-05-31 18:13:10|93749|93724|93748.6|93723.6|93751.2|93726.2|93747.8|93722.8|41
1654020800000|2022-05-31 18:13:20|93747.3|93722.3|93750.8|93725.8|93757.3|93732.3|93747.3|93722.3|60
1654020810000|2022-05-31 18:13:30|93750.4|93725.4|93747.8|93722.8|93751.7|93726.7|93745.3|93720.3|53
1654020820000|2022-05-31 18:13:40|93748.2|93723.2|93754.1|93729.1|93754.1|93729.1|93745.5|93720.5|47
1654020830000|2022-05-31 18:13:50|93753.9|93728.9|93755|93730|93755|93730|93751.8|93726.8|40
1654020840000|2022-05-31 18:14:00|93754.6|93729.6|93751|93726|93754.6|93729.6|93749.3|93724.3|37
1654020850000|2022-05-31 18:14:10|93750.8|93725.8|93751.9|93726.9|93752.8|93727.8|93749.5|93724.5|44
1654020860000|2022-05-31 18:14:20|93750.9|93725.9|93751|93726|93751.3|93726.3|93747.8|93722.8|34
1654020870000|2022-05-31 18:14:30|93750.9|93725.9|93753.7|93728.7|93754.4|93729.4|93750.8|93725.8|41
1654020880000|2022-05-31 18:14:40|93753|93728|93753.6|93728.6|93765.1|93728.6|93750.2|93713.8|43
1654020890000|2022-05-31 18:14:50|93753.5|93728.5|93753.5|93728.5|93753.9|93728.9|93752.3|93727.3|25
1654020900000|2022-05-31 18:15:00|93754.3|93729.3|93753.9|93728.9|93755.1|93730.1|93753.2|93728.2|31
1654020910000|2022-05-31 18:15:10|93754.7|93729.7|93754|93729|93755.2|93730.2|93752.7|93727.7|42
1654020920000|2022-05-31 18:15:20|93753.4|93728.4|93742.9|93717.9|93753.4|93728.4|93742.5|93717.5|50
1654020930000|2022-05-31 18:15:30|93743.3|93718.3|93746.9|93721.9|93746.9|93721.9|93742.5|93717.5|33
1654020940000|2022-05-31 18:15:40|93747|93722|93741.3|93716.3|93747.2|93722.2|93737.7|93712.7|52
1654020950000|2022-05-31 18:15:50|93741.1|93716.1|93740.1|93715.1|93753.3|93717.2|93738.9|93700.4|55
1654020960000|2022-05-31 18:16:00|93740|93715|93745.2|93720.2|93746.8|93721.8|93738.9|93713.9|52
1654020970000|2022-05-31 18:16:10|93744.7|93719.7|93742.7|93717.7|93746.8|93721.8|93742.7|93717.7|46
1654020980000|2022-05-31 18:16:20|93742.6|93717.6|93743.8|93718.8|93743.9|93718.9|93742.2|93717.2|29
1654020990000|2022-05-31 18:16:30|93743.9|93718.9|93744.6|93719.6|93744.8|93719.8|93743|93718|31
1654021000000|2022-05-31 18:16:40|93744.9|93719.9|93743.8|93718.8|93745.5|93720.5|93738.3|93713.3|59
1654021010000|2022-05-31 18:16:50|93743.9|93718.9|93755.6|93730.6|93758.6|93731.5|93743.8|93706.3|61
1654021020000|2022-05-31 18:17:00|93755.5|93730.5|93774.1|93749.1|93774.1|93749.1|93754|93729|64
1654021030000|2022-05-31 18:17:10|93774|93749|93775|93750|93775|93750|93773|93748|44
1654021040000|2022-05-31 18:17:20|93775.3|93750.3|93781.7|93756.7|93782.2|93757.2|93775.3|93750.3|59
1654021050000|2022-05-31 18:17:30|93782|93757|93787.4|93762.4|93792.2|93762.4|93776.9|93742.2|68
1654021060000|2022-05-31 18:17:40|93787.6|93762.6|93788.3|93763.3|93789.4|93764.4|93783.8|93758.8|65
1654021070000|2022-05-31 18:17:50|93788.2|93763.2|93795.6|93770.6|93802|93770.9|93785.1|93749.9|52
1654021080000|2022-05-31 18:18:00|93795.7|93770.7|93795.5|93770.5|93796.6|93771.6|93793.1|93768.1|48
1654021090000|2022-05-31 18:18:10|93794.8|93769.8|93794.1|93769.1|93797.9|93772.9|93792.6|93767.6|53
1654021100000|2022-05-31 18:18:20|93795|93770|93795.3|93770.3|93807.5|93776.8|93793.3|93757.5|62
1654021110000|2022-05-31 18:18:30|93794.9|93769.9|93795.8|93770.8|93798.9|93773.9|93793.1|93768.1|65
1654021120000|2022-05-31 18:18:40|93795.9|93770.9|93805.7|93780.7|93807.1|93782.1|93795.9|93770.9|67
1654021130000|2022-05-31 18:18:50|93805.1|93780.1|93802.8|93777.8|93805.5|93780.5|93801.4|93776.4|49
1654021140000|2022-05-31 18:19:00|93802.7|93777.7|93807.2|93782.2|93814|93789|93801.9|93776.9|69
1654021150000|2022-05-31 18:19:10|93807|93782|93803.1|93778.1|93807.3|93782.3|93802.2|93777.2|67
1654021160000|2022-05-31 18:19:20|93802.9|93777.9|93803.7|93778.7|93804.4|93779.4|93800.3|93775.3|59
1654021170000|2022-05-31 18:19:30|93804|93779|93805.9|93780.9|93806|93781|93802.6|93777.6|43
1654021180000|2022-05-31 18:19:40|93805.8|93780.8|93803.5|93778.5|93808|93783|93803.1|93778.1|56
1654021190000|2022-05-31 18:19:50|93803.7|93778.7|93803.6|93778.6|93804.1|93779.1|93802.9|93777.9|33
1654021200000|2022-05-31 18:20:00|93801|93776|93804.4|93779.4|93806.3|93781.3|93800|93775|55
1654021210000|2022-05-31 18:20:10|93804.2|93779.2|93803.7|93778.7|93805|93780|93801.6|93776.6|47
1654021220000|2022-05-31 18:20:20|93802.7|93777.7|93800.4|93775.4|93812.9|93779.5|93797.7|93762.4|46
1654021230000|2022-05-31 18:20:30|93799.8|93774.8|93799.2|93774.2|93801.7|93776.7|93797.5|93772.5|59
1654021240000|2022-05-31 18:20:40|93801.4|93776.4|93798.4|93773.4|93802.7|93777.7|93797.8|93772.8|59
1654021250000|2022-05-31 18:20:50|93798.3|93773.3|93799.4|93774.4|93801.7|93776.7|93794.3|93769.3|68
1654021260000|2022-05-31 18:21:00|93799.2|93774.2|93791.9|93766.9|93799.5|93774.5|93791.5|93766.5|62
1654021270000|2022-05-31 18:21:10|93803.8|93753.8|93791.6|93766.6|93804.6|93768.9|93791|93752.7|47
1654021280000|2022-05-31 18:21:20|93792|93767|93790.4|93765.4|93808|93769|93787.8|93754.2|51
1654021290000|2022-05-31 18:21:30|93790.8|93765.8|93795.2|93770.2|93809.3|93772.7|93789.2|93754.3|62
1654021300000|2022-05-31 18:21:40|93795|93770|93799.9|93774.9|93802.8|93777.8|93794.7|93769.7|61
1654021310000|2022-05-31 18:21:50|93799.8|93774.8|93795.9|93770.9|93799.8|93774.8|93793.6|93768.6|47
1654021320000|2022-05-31 18:22:00|93795.5|93770.5|93811.9|93761.9|93812.4|93774.6|93794.7|93761.5|45
1654021330000|2022-05-31 18:22:10|93811.8|93761.8|93799.1|93774.1|93812.6|93774.7|93795.9|93761.3|50
1654021340000|2022-05-31 18:22:20|93799|93774|93796.8|93771.8|93799.8|93774.8|93795.2|93770.2|42
1654021350000|2022-05-31 18:22:30|93796.9|93771.9|93800.8|93775.8|93802|93777|93796.9|93771.9|42
1654021360000|2022-05-31 18:22:40|93800.9|93775.9|93800.2|93775.2|93801.5|93776.5|93799.7|93774.7|30
1654021370000|2022-05-31 18:22:50|93799.9|93774.9|93798|93773|93801.4|93776.4|93797.6|93772.6|42
1654021380000|2022-05-31 18:23:00|93798.3|93773.3|93795.3|93770.3|93801|93776|93795|93770|71
1654021390000|2022-05-31 18:23:10|93795.5|93770.5|93794.7|93769.7|93805.3|93771.9|93791.5|93755.3|77
1654021400000|2022-05-31 18:23:20|93796.7|93771.7|93798.5|93773.5|93800|93775|93791.7|93766.7|65
1654021410000|2022-05-31 18:23:30|93798.4|93773.4|93798.6|93773.6|93799|93774|93795|93770|48
1654021420000|2022-05-31 18:23:40|93798.9|93773.9|93798.9|93773.9|93799.4|93774.4|93795.2|93770.2|53
1654021430000|2022-05-31 18:23:50|93798.4|93773.4|93798.5|93773.5|93799.2|93774.2|93796.3|93771.3|50
1654021440000|2022-05-31 18:24:00|93798.7|93773.7|93801|93776|93801.2|93776.2|93797.2|93772.2|44
1654021450000|2022-05-31 18:24:10|93798.9|93773.9|93793.8|93768.8|93800.1|93775.1|93793.2|93768.2|54
1654021460000|2022-05-31 18:24:20|93794.3|93769.3|93790.4|93765.4|93795.5|93770.5|93786.7|93761.7|75
1654021470000|2022-05-31 18:24:30|93790.3|93765.3|93787.8|93762.8|93793.8|93768.8|93786.1|93761.1|69
1654021480000|2022-05-31 18:24:40|93787.7|93762.7|93781.3|93756.3|93790.5|93765.5|93781.3|93756.3|78
1654021490000|2022-05-31 18:24:50|93783.8|93758.8|93757.8|93732.8|93783.8|93758.8|93757.7|93721.5|51
1654021500000|2022-05-31 18:25:00|93757.6|93732.6|93762.5|93737.5|93779.6|93742.1|93757.6|93728.4|50
1654021510000|2022-05-31 18:25:10|93762.2|93737.2|93761.3|93736.3|93762.2|93737.2|93760.2|93735.2|33
1654021520000|2022-05-31 18:25:20|93761.2|93736.2|93763|93738|93763.9|93738.9|93760.8|93735.8|29
1654021530000|2022-05-31 18:25:30|93763.2|93738.2|93762.5|93737.5|93763.2|93738.2|93762.3|93737.3|17
1654021540000|2022-05-31 18:25:40|93762.7|93737.7|93765.2|93740.2|93779|93741|93760.9|93727.1|30
1654021550000|2022-05-31 18:25:50|93765.1|93740.1|93763|93738|93765.2|93740.2|93762.6|93737.6|27
1654021560000|2022-05-31 18:26:00|93762.8|93737.8|93762.9|93737.9|93766.5|93741.5|93762.3|93737.3|36
1654021570000|2022-05-31 18:26:10|93761.4|93736.4|93760.1|93735.1|93762.9|93737.9|93759.4|93734.4|32
1654021580000|2022-05-31 18:26:20|93760.3|93735.3|93762.7|93737.7|93763.3|93738.3|93760.3|93735.3|30
1654021590000|2022-05-31 18:26:30|93763.1|93738.1|93764.8|93739.8|93782.1|93744.6|93754|93716.6|48
1654021600000|2022-05-31 18:26:40|93764.9|93739.9|93769.2|93719.2|93776.5|93740.5|93756.3|93711.7|48
1654021610000|2022-05-31 18:26:50|93770.6|93720.6|93765.1|93740.1|93772.8|93740.4|93759.8|93720.4|46
1654021620000|2022-05-31 18:27:00|93766|93741|93763.8|93738.8|93766.2|93741.2|93763.8|93738.8|40
1654021630000|2022-05-31 18:27:10|93763.7|93738.7|93765.5|93740.5|93765.7|93740.7|93762.3|93737.3|33
1654021640000|2022-05-31 18:27:20|93765.7|93740.7|93764.2|93739.2|93765.7|93740.7|93764.2|93739.2|15
1654021650000|2022-05-31 18:27:30|93763.7|93738.7|93764|93739|93764.2|93739.2|93762.7|93737.7|23
1654021660000|2022-05-31 18:27:40|93764.4|93739.4|93761.8|93736.8|93765.5|93740.5|93761.5|93736.5|26
1654021670000|2022-05-31 18:27:50|93762.4|93737.4|93762.7|93737.7|93763.5|93738.5|93761.6|93736.6|31
1654021680000|2022-05-31 18:28:00|93762.6|93737.6|93760.6|93735.6|93762.7|93737.7|93760.5|93735.5|28
1654021690000|2022-05-31 18:28:10|93760.9|93735.9|93758.5|93733.5|93761.1|93736.1|93757.5|93732.5|26
1654021700000|2022-05-31 18:28:20|93758.4|93733.4|93758.1|93733.1|93759.9|93734.9|93757.3|93732.3|30
1654021710000|2022-05-31 18:28:30|93758.4|93733.4|93755|93705|93758.4|93733.4|93743.4|93703.5|28
1654021720000|2022-05-31 18:28:40|93754.8|93704.8|93743.6|93718.6|93756.2|93718.7|93742.1|93704.8|35
1654021730000|2022-05-31 18:28:50|93743.7|93718.7|93743.6|93718.6|93743.9|93718.9|93742.7|93717.7|36
1654021740000|2022-05-31 18:29:00|93743.5|93718.5|93744|93719|93755.4|93720.4|93741.4|93703.8|39
1654021750000|2022-05-31 18:29:10|93743.9|93718.9|93744.4|93719.4|93745|93720|93743.8|93718.8|23
1654021760000|2022-05-31 18:29:20|93744.3|93719.3|93747.9|93722.9|93758.1|93722.9|93743.9|93706.3|28
1654021770000|2022-05-31 18:29:30|93747.3|93722.3|93747.5|93722.5|93748.2|93723.2|93747.2|93722.2|23
1654021780000|2022-05-31 18:29:40|93747.6|93722.6|93748|93723|93748.4|93723.4|93747.1|93722.1|14
1654021790000|2022-05-31 18:29:50|93748.1|93723.1|93747.9|93722.9|93748.4|93723.4|93747.4|93722.4|18
1654021800000|2022-05-31 18:30:00|93751.5|93726.5|93745.2|93720.2|93751.5|93726.5|93742.1|93717.1|56
1654021810000|2022-05-31 18:30:10|93745.5|93720.5|93745.8|93720.8|93757.9|93720.8|93744.2|93705.1|34
1654021820000|2022-05-31 18:30:20|93745.6|93720.6|93749.4|93724.4|93760.2|93724.5|93745.6|93710.2|40
1654021830000|2022-05-31 18:30:30|93749.3|93724.3|93744.1|93719.1|93750.1|93725.1|93742.9|93717.9|47
1654021840000|2022-05-31 18:30:40|93742.6|93717.6|93751.6|93701.6|93755.1|93718.3|93737.4|93700.9|48
1654021850000|2022-05-31 18:30:50|93751.7|93701.7|93748|93698|93752|93715.3|93735.4|93697.5|39
1654021860000|2022-05-31 18:31:00|93748.1|93698.1|93751.5|93701.5|93752|93714.4|93735.6|93697.7|44
1654021870000|2022-05-31 18:31:10|93751.4|93701.4|93747.2|93697.2|93751.5|93711.9|93734.9|93696.8|30
1654021880000|2022-05-31 18:31:20|93747|93697|93726.5|93701.5|93747.7|93706.6|93726.4|93695.9|39
1654021890000|2022-05-31 18:31:30|93726.8|93701.8|93738.7|93688.7|93739.8|93702.4|93726.5|93688.7|25
1654021900000|2022-05-31 18:31:40|93738.8|93688.8|93736|93686|93738.8|93702.6|93721.2|93684.9|35
1654021910000|2022-05-31 18:31:50|93735.5|93685.5|93729.9|93679.9|93736|93696.3|93719.2|93679.9|34
1654021920000|2022-05-31 18:32:00|93731.9|93681.9|93719.3|93669.3|93731.9|93694.9|93705.3|93666.5|49
1654021930000|2022-05-31 18:32:10|93718.3|93668.3|93720.7|93695.7|93725.8|93700.8|93705|93668.3|47
1654021940000|2022-05-31 18:32:20|93719.5|93694.5|93731.7|93681.7|93733.1|93694.7|93718.2|93681|31
1654021950000|2022-05-31 18:32:30|93731.4|93681.4|93713.6|93688.6|93731.4|93696|93712.3|93679.5|51
1654021960000|2022-05-31 18:32:40|93714.4|93689.4|93724.9|93674.9|93725|93691|93712.4|93672.9|33
1654021970000|2022-05-31 18:32:50|93724|93674|93729.3|93679.3|93730.1|93691.9|93715.5|93674|42
1654021980000|2022-05-31 18:33:00|93729.1|93679.1|93713.6|93688.6|93729.3|93690.1|93712.3|93677.2|41
1654021990000|2022-05-31 18:33:10|93713.2|93688.2|93714.9|93689.9|93716.5|93691.5|93711.9|93686.9|43
1654022000000|2022-05-31 18:33:20|93714.4|93689.4|93713.1|93688.1|93718.3|93693.3|93712.4|93687.4|59
1654022010000|2022-05-31 18:33:30|93713|93688|93725.4|93675.4|93726.8|93691|93709.9|93673|64
1654022020000|2022-05-31 18:33:40|93725.1|93675.1|93726.2|93676.2|93728|93690.1|93714|93675|49
1654022030000|2022-05-31 18:33:50|93726.1|93676.1|93718|93668|93726.1|93676.1|93714.2|93664.2|54
1654022040000|2022-05-31 18:34:00|93718.1|93668.1|93718.7|93668.7|93719.8|93669.8|93718.1|93668.1|22
1654022050000|2022-05-31 18:34:10|93719.1|93669.1|93720.2|93670.2|93720.2|93670.2|93717.3|93667.3|27
1654022060000|2022-05-31 18:34:20|93719.6|93669.6|93723.7|93673.7|93724.8|93674.8|93719.6|93669.6|34
1654022070000|2022-05-31 18:34:30|93724|93674|93728.8|93678.8|93728.8|93678.8|93723.1|93673.1|26
1654022080000|2022-05-31 18:34:40|93729|93679|93735.2|93685.2|93735.2|93698.3|93716.8|93678.4|49
1654022090000|2022-05-31 18:34:50|93734.7|93684.7|93736.2|93686.2|93736.2|93686.2|93734.6|93684.6|24
1654022100000|2022-05-31 18:35:00|93735.7|93685.7|93721.8|93696.8|93737.1|93699.2|93721.8|93685.7|31
1654022110000|2022-05-31 18:35:10|93721.9|93696.9|93725.4|93700.4|93732.2|93707.2|93721.9|93696.9|37
1654022120000|2022-05-31 18:35:20|93730.5|93705.5|93719.4|93694.4|93731.8|93706.8|93704.8|93679.8|71
1654022130000|2022-05-31 18:35:30|93719|93694|93726.6|93701.6|93727.9|93702.9|93719|93694|39
1654022140000|2022-05-31 18:35:40|93726.9|93701.9|93727.2|93702.2|93728.1|93703.1|93725|93700|27
1654022150000|2022-05-31 18:35:50|93728.6|93703.6|93710.9|93685.9|93729.3|93704.3|93708.3|93678.7|62
1654022160000|2022-05-31 18:36:00|93711.1|93686.1|93719.8|93694.8|93721.6|93696.6|93711.1|93686.1|60
1654022170000|2022-05-31 18:36:10|93719.7|93694.7|93720.5|93695.5|93721.2|93696.2|93719.4|93694.4|36
1654022180000|2022-05-31 18:36:20|93720.7|93695.7|93711.8|93686.8|93725.1|93700.1|93710.9|93685.9|57
1654022190000|2022-05-31 18:36:30|93711.7|93686.7|93712.6|93687.6|93715.4|93690.4|93711.3|93686.3|39
1654022200000|2022-05-31 18:36:40|93712.4|93687.4|93710|93685|93712.4|93687.4|93708.5|93683.5|44
1654022210000|2022-05-31 18:36:50|93710.3|93685.3|93710.6|93685.6|93711|93686|93709.4|93684.4|27
1654022220000|2022-05-31 18:37:00|93710.3|93685.3|93704.1|93679.1|93710.3|93685.3|93702.6|93677.6|45
1654022230000|2022-05-31 18:37:10|93705.8|93680.8|93692|93667|93706.4|93681.4|93692|93667|43
1654022240000|2022-05-31 18:37:20|93693.2|93668.2|93702.5|93677.5|93702.5|93677.5|93691.7|93666.7|62
1654022250000|2022-05-31 18:37:30|93702.3|93677.3|93696.5|93671.5|93702.3|93677.3|93695.8|93670.8|59
1654022260000|2022-05-31 18:37:40|93696.4|93671.4|93689.7|93664.7|93697.2|93672.2|93688.5|93663.5|60
1654022270000|2022-05-31 18:37:50|93689.3|93664.3|93689.4|93664.4|93690.3|93665.3|93683.3|93658.3|60
1654022280000|2022-05-31 18:38:00|93689.8|93664.8|93683.7|93658.7|93690.3|93665.3|93679.2|93654.2|62
1654022290000|2022-05-31 18:38:10|93683.2|93658.2|93676.8|93651.8|93686|93661|93674.3|93649.3|55
1654022300000|2022-05-31 18:38:20|93676.9|93651.9|93679.8|93654.8|93681.1|93656.1|93676|93651|54
1654022310000|2022-05-31 18:38:30|93678.7|93653.7|93690.2|93665.2|93691.2|93666.2|93677.7|93652.7|58
1654022320000|2022-05-31 18:38:40|93690.5|93665.5|93680|93655|93692.9|93665.5|93678.6|93642.9|55
1654022330000|2022-05-31 18:38:50|93680.2|93655.2|93670.1|93645.1|93685|93660|93666.3|93630.2|56
1654022340000|2022-05-31 18:39:00|93670.2|93645.2|93675.9|93650.9|93689.7|93652.3|93670.2|93634.9|59
1654022350000|2022-05-31 18:39:10|93676|93651|93679.1|93654.1|93688.8|93654.4|93674.6|93638.1|43
1654022360000|2022-05-31 18:39:20|93678.8|93653.8|93683.2|93633.2|93684.4|93655.2|93669.7|93631.1|62
1654022370000|2022-05-31 18:39:30|93683.4|93633.4|93699.1|93674.1|93704.4|93675.5|93675.7|93633.4|57
1654022380000|2022-05-31 18:39:40|93701|93676|93703.1|93678.1|93720.9|93683.9|93699.4|93661.4|59
1654022390000|2022-05-31 18:39:50|93701.7|93676.7|93710.6|93685.6|93711|93686|93701.6|93676.6|58
1654022400000|2022-05-31 18:40:00|93711.7|93686.7|93710.9|93685.9|93715.4|93690.4|93706.7|93681.7|60
1654022410000|2022-05-31 18:40:10|93712.3|93687.3|93714|93689|93715.1|93690.1|93711.6|93686.6|51
1654022420000|2022-05-31 18:40:20|93713.6|93688.6|93715.9|93690.9|93717.6|93692.6|93710.1|93685.1|63
1654022430000|2022-05-31 18:40:30|93716.2|93691.2|93714.7|93689.7|93725.1|93692.3|93708.8|93675.1|62
1654022440000|2022-05-31 18:40:40|93712.7|93687.7|93718.7|93693.7|93719.7|93694.7|93712.7|93687.7|36
1654022450000|2022-05-31 18:40:50|93718.5|93693.5|93708.2|93683.2|93719.3|93694.3|93703.3|93678.3|44
1654022460000|2022-05-31 18:41:00|93707.4|93682.4|93707.5|93682.5|93710.4|93685.4|93704.7|93679.7|51
1654022470000|2022-05-31 18:41:10|93708.9|93683.9|93707.5|93682.5|93710.5|93685.5|93704.6|93679.6|54
1654022480000|2022-05-31 18:41:20|93708|93683|93704.2|93679.2|93711.6|93686.6|93698.3|93673.3|66
1654022490000|2022-05-31 18:41:30|93703.7|93678.7|93703.6|93678.6|93705.2|93680.2|93699.7|93674.7|52
1654022500000|2022-05-31 18:41:40|93704.5|93679.5|93702.1|93677.1|93705|93680|93700.4|93675.4|56
1654022510000|2022-05-31 18:41:50|93701.9|93676.9|93702.9|93677.9|93703.7|93678.7|93700.2|93675.2|52
1654022520000|2022-05-31 18:42:00|93702.7|93677.7|93704.7|93679.7|93705.7|93680.7|93701.1|93676.1|42
1654022530000|2022-05-31 18:42:10|93705.6|93680.6|93704.3|93679.3|93707.5|93682.5|93703.2|93678.2|60
1654022540000|2022-05-31 18:42:20|93703.4|93678.4|93704.1|93679.1|93705.4|93680.4|93699.5|93674.5|62
1654022550000|2022-05-31 18:42:30|93704.6|93679.6|93701.2|93676.2|93705.7|93680.7|93701.2|93676.2|65
1654022560000|2022-05-31 18:42:40|93702.1|93677.1|93703.1|93678.1|93704.7|93679.7|93700.4|93675.4|60
1654022570000|2022-05-31 18:42:50|93703.3|93678.3|93706.2|93681.2|93706.7|93681.7|93700.4|93675.4|57
1654022580000|2022-05-31 18:43:00|93706.9|93681.9|93704.9|93679.9|93707.2|93682.2|93703.2|93678.2|54
1654022590000|2022-05-31 18:43:10|93705.3|93680.3|93705.7|93680.7|93705.8|93680.8|93701.8|93676.8|58
1654022600000|2022-05-31 18:43:20|93705.5|93680.5|93703.5|93678.5|93706.7|93681.7|93702.4|93677.4|56
1654022610000|2022-05-31 18:43:30|93703.4|93678.4|93710.4|93685.4|93711|93686|93699.9|93674.9|49
1654022620000|2022-05-31 18:43:40|93710.2|93685.2|93719.6|93694.6|93719.6|93694.6|93710.2|93685.2|55
1654022630000|2022-05-31 18:43:50|93720|93695|93731.9|93706.9|93734|93709|93720|93695|62
1654022640000|2022-05-31 18:44:00|93730.3|93705.3|93734.9|93709.9|93736.1|93711.1|93730|93705|61
1654022650000|2022-05-31 18:44:10|93735.7|93710.7|93741.6|93716.6|93743.9|93718.9|93734.9|93709.9|53
1654022660000|2022-05-31 18:44:20|93741.3|93716.3|93747.1|93722.1|93747.7|93722.7|93741|93716|53
1654022670000|2022-05-31 18:44:30|93747.9|93722.9|93742.5|93717.5|93748.8|93723.8|93741.8|93716.8|35
1654022680000|2022-05-31 18:44:40|93743.5|93718.5|93747.6|93722.6|93748.4|93723.4|93743.5|93718.5|40
1654022690000|2022-05-31 18:44:50|93747.8|93722.8|93748.8|93723.8|93749|93724|93746.8|93721.8|31
1654022700000|2022-05-31 18:45:00|93748.6|93723.6|93755.2|93730.2|93758.8|93733.8|93747.6|93722.6|58
1654022710000|2022-05-31 18:45:10|93754.9|93729.9|93756.6|93731.6|93758.8|93733.8|93754.8|93729.8|49
1654022720000|2022-05-31 18:45:20|93757.6|93732.6|93756.7|93731.7|93757.6|93732.6|93755.1|93730.1|30
1654022730000|2022-05-31 18:45:30|93756.5|93731.5|93758.7|93733.7|93760.1|93735.1|93755.6|93730.6|28
1654022740000|2022-05-31 18:45:40|93759.6|93734.6|93767|93742|93767.3|93742.3|93758.4|93733.4|44
1654022750000|2022-05-31 18:45:50|93767.4|93742.4|93766.5|93741.5|93767.4|93742.4|93761.8|93736.8|49
1654022760000|2022-05-31 18:46:00|93766.4|93741.4|93768.5|93743.5|93770.4|93745.4|93766.4|93741.4|46
1654022770000|2022-05-31 18:46:10|93768.4|93743.4|93765.8|93740.8|93768.5|93743.5|93757.8|93732.8|59
1654022780000|2022-05-31 18:46:20|93765.6|93740.6|93766.9|93741.9|93767.6|93742.6|93764.7|93739.7|42
1654022790000|2022-05-31 18:46:30|93767.2|93742.2|93766.4|93741.4|93767.2|93742.2|93764.6|93739.6|27
1654022800000|2022-05-31 18:46:40|93766.6|93741.6|93766.4|93741.4|93768.2|93743.2|93763.1|93738.1|31
1654022810000|2022-05-31 18:46:50|93765.6|93740.6|93766.6|93741.6|93768.4|93743.4|93765.6|93740.6|54
1654022820000|2022-05-31 18:47:00|93765.7|93740.7|93765.3|93740.3|93766.9|93741.9|93763.5|93738.5|49
1654022830000|2022-05-31 18:47:10|93764.7|93739.7|93764.4|93739.4|93766|93741|93763.2|93738.2|50
1654022840000|2022-05-31 18:47:20|93764.3|93739.3|93769.1|93744.1|93770.5|93745.5|93764.3|93739.3|59
1654022850000|2022-05-31 18:47:30|93769.2|93744.2|93769.2|93744.2|93771.9|93746.9|93767.1|93742.1|41
1654022860000|2022-05-31 18:47:40|93768.1|93743.1|93770.2|93745.2|93771.6|93746.6|93766.9|93741.9|49
1654022870000|2022-05-31 18:47:50|93770.3|93745.3|93772.9|93747.9|93773.6|93748.6|93769.4|93744.4|37
1654022880000|2022-05-31 18:48:00|93773|93748|93773.4|93748.4|93776|93751|93772.6|93747.6|31
1654022890000|2022-05-31 18:48:10|93773.5|93748.5|93777.7|93752.7|93778.1|93753.1|93773.2|93748.2|25
1654022900000|2022-05-31 18:48:20|93777.6|93752.6|93779.4|93754.4|93779.7|93754.7|93777|93752|28
1654022910000|2022-05-31 18:48:30|93779.3|93754.3|93780.9|93755.9|93787.8|93756.8|93772|93737.8|44
1654022920000|2022-05-31 18:48:40|93780.8|93755.8|93791.6|93766.6|93792.9|93767.9|93780.8|93755.8|63
1654022930000|2022-05-31 18:48:50|93791.4|93766.4|93793.2|93768.2|93793.7|93768.7|93788.8|93763.8|44
1654022940000|2022-05-31 18:49:00|93793.3|93768.3|93782.2|93757.2|93794.1|93769.1|93781.5|93756.5|61
1654022950000|2022-05-31 18:49:10|93782.5|93757.5|93781.4|93756.4|93784.5|93759.5|93780.2|93755.2|67
1654022960000|2022-05-31 18:49:20|93781.8|93756.8|93781.1|93756.1|93783.5|93758.5|93780.3|93755.3|49
1654022970000|2022-05-31 18:49:30|93781.5|93756.5|93781.9|93756.9|93782|93757|93778.7|93753.7|62
1654022980000|2022-05-31 18:49:40|93781.8|93756.8|93781.5|93756.5|93781.8|93756.8|93779.5|93754.5|59
1654022990000|2022-05-31 18:49:50|93779.5|93754.5|93780.5|93755.5|93781.6|93756.6|93778.2|93753.2|56
1654023000000|2022-05-31 18:50:00|93780.4|93755.4|93780.4|93755.4|93781.6|93756.6|93776.8|93751.8|64
1654023010000|2022-05-31 18:50:10|93780.7|93755.7|93781.6|93756.6|93783.2|93758.2|93775.4|93750.4|61
1654023020000|2022-05-31 18:50:20|93780|93755|93782.3|93757.3|93782.3|93757.3|93777.2|93752.2|65
1654023030000|2022-05-31 18:50:30|93782.5|93757.5|93784|93759|93784.7|93759.7|93781.1|93756.1|52
1654023040000|2022-05-31 18:50:40|93783.6|93758.6|93780.3|93755.3|93783.6|93758.6|93777|93752|62
1654023050000|2022-05-31 18:50:50|93780|93755|93782.2|93757.2|93783.5|93758.5|93779.1|93754.1|65
1654023060000|2022-05-31 18:51:00|93782.8|93757.8|93782.8|93757.8|93786.7|93761.7|93781.1|93756.1|66
1654023070000|2022-05-31 18:51:10|93783.5|93758.5|93781.9|93756.9|93786|93761|93778.8|93753.8|61
1654023080000|2022-05-31 18:51:20|93779.1|93754.1|93784.9|93759.9|93784.9|93759.9|93778.8|93753.8|60
1654023090000|2022-05-31 18:51:30|93784.8|93759.8|93781.6|93756.6|93785.8|93760.8|93780.6|93755.6|47
1654023100000|2022-05-31 18:51:40|93781|93756|93778.3|93753.3|93781.8|93756.8|93776.2|93751.2|62
1654023110000|2022-05-31 18:51:50|93778.9|93753.9|93778.6|93753.6|93781.7|93756.7|93775.4|93750.4|68
1654023120000|2022-05-31 18:52:00|93778.7|93753.7|93777.2|93752.2|93781.4|93756.4|93774.4|93749.4|62
1654023130000|2022-05-31 18:52:10|93778|93753|93779.2|93754.2|93781.9|93756.9|93773|93748|61
1654023140000|2022-05-31 18:52:20|93779.4|93754.4|93781|93756|93781|93756|93773.8|93748.8|66
1654023150000|2022-05-31 18:52:30|93781.5|93756.5|93785|93760|93785|93760|93776.6|93751.6|68
1654023160000|2022-05-31 18:52:40|93784.7|93759.7|93786.9|93761.9|93787.7|93762.7|93781.7|93756.7|57
1654023170000|2022-05-31 18:52:50|93787.1|93762.1|93791.2|93766.2|93803|93767|93786.8|93752.2|53
1654023180000|2022-05-31 18:53:00|93791.7|93766.7|93804|93779|93811|93779|93791.1|93760.5|56
1654023190000|2022-05-31 18:53:10|93804.1|93779.1|93807.7|93782.7|93819.5|93782.8|93796.8|93764.9|66
1654023200000|2022-05-31 18:53:20|93806.3|93781.3|93800.2|93775.2|93806.4|93781.4|93799.7|93774.7|68
1654023210000|2022-05-31 18:53:30|93800.6|93775.6|93800.4|93775.4|93807.3|93778.7|93791.7|93757.3|69
1654023220000|2022-05-31 18:53:40|93798.8|93773.8|93802.3|93777.3|93802.3|93777.3|93798|93773|69
1654023230000|2022-05-31 18:53:50|93801.7|93776.7|93798.8|93773.8|93802.1|93777.1|93794|93769|60
1654023240000|2022-05-31 18:54:00|93799.1|93774.1|93794|93769|93803|93778|93794|93769|64
1654023250000|2022-05-31 18:54:10|93797.2|93772.2|93799.3|93774.3|93802.9|93776.6|93789.2|93752.9|66
1654023260000|2022-05-31 18:54:20|93799.7|93774.7|93798.1|93773.1|93799.7|93774.7|93794.6|93769.6|62
1654023270000|2022-05-31 18:54:30|93797.7|93772.7|93800.5|93775.5|93800.5|93775.5|93792.7|93767.7|55
1654023280000|2022-05-31 18:54:40|93801|93776|93804.1|93779.1|93809.7|93780.9|93793.4|93753.6|65
1654023290000|2022-05-31 18:54:50|93803.6|93778.6|93804.1|93779.1|93805|93780|93800|93775|65
1654023300000|2022-05-31 18:55:00|93802.6|93777.6|93806.7|93781.7|93809.6|93784.6|93802.5|93777.5|65
1654023310000|2022-05-31 18:55:10|93805.6|93780.6|93818.1|93793.1|93821.3|93796.3|93801.6|93776.6|65
1654023320000|2022-05-31 18:55:20|93818.2|93793.2|93872.2|93822.2|93887.6|93837.6|93818.2|93793.2|70
1654023330000|2022-05-31 18:55:30|93871.9|93821.9|93870.7|93820.7|93873.4|93823.4|93870.7|93820.7|43
1654023340000|2022-05-31 18:55:40|93870.3|93820.3|93875.8|93825.8|93878|93838.7|93863.7|93819|55
1654023350000|2022-05-31 18:55:50|93876.3|93826.3|93873.6|93848.6|93884.5|93853.6|93869.7|93824.3|55
1654023360000|2022-05-31 18:56:00|93870.4|93845.4|93862.9|93837.9|93876.4|93845.7|93860.5|93825.3|58
1654023370000|2022-05-31 18:56:10|93873.3|93823.3|93861.9|93836.9|93875.2|93839.7|93858.9|93820.7|53
1654023380000|2022-05-31 18:56:20|93873.3|93823.3|93864.2|93839.2|93877.2|93840|93863.5|93822.1|56
1654023390000|2022-05-31 18:56:30|93864.8|93839.8|93874.8|93824.8|93876.4|93840.3|93859.9|93822.8|45
1654023400000|2022-05-31 18:56:40|93874.1|93824.1|93857.1|93832.1|93875|93834.8|93850.8|93818.5|49
1654023410000|2022-05-31 18:56:50|93856.9|93831.9|93870.3|93820.3|93870.3|93833.8|93852|93817.2|42
1654023420000|2022-05-31 18:57:00|93870.7|93820.7|93859.3|93834.3|93870.7|93839.4|93857.6|93818.6|53
1654023430000|2022-05-31 18:57:10|93858.8|93833.8|93857.9|93832.9|93859.1|93834.1|93856.7|93831.7|35
1654023440000|2022-05-31 18:57:20|93858.1|93833.1|93859.4|93834.4|93859.4|93834.4|93853|93828|54
1654023450000|2022-05-31 18:57:30|93858.8|93833.8|93860.8|93835.8|93861.1|93836.1|93856.7|93831.7|46
1654023460000|2022-05-31 18:57:40|93860.4|93835.4|93858|93833|93860.4|93835.4|93857.7|93832.7|36
1654023470000|2022-05-31 18:57:50|93858.2|93833.2|93856.6|93831.6|93861.7|93836.7|93855.8|93830.8|66
1654023480000|2022-05-31 18:58:00|93856.3|93831.3|93869.6|93844.6|93871|93844.9|93848.9|93821|63
1654023490000|2022-05-31 18:58:10|93868.8|93843.8|93865.9|93840.9|93869.2|93844.2|93863.7|93838.7|54
1654023500000|2022-05-31 18:58:20|93866|93841|93861|93836|93875.6|93841.5|93856.5|93823.3|53
1654023510000|2022-05-31 18:58:30|93862.1|93837.1|93858.1|93833.1|93862.2|93837.2|93858.1|93833.1|46
1654023520000|2022-05-31 18:58:40|93857.3|93832.3|93833.9|93808.9|93857.3|93832.3|93827.6|93791.4|62
1654023530000|2022-05-31 18:58:50|93834.5|93809.5|93828.2|93803.2|93846.8|93809.6|93827.9|93792.8|55
1654023540000|2022-05-31 18:59:00|93828.7|93803.7|93843.5|93818.5|93855.5|93819.2|93827.9|93802|59
1654023550000|2022-05-31 18:59:10|93843.1|93818.1|93834.4|93809.4|93843.1|93818.1|93832.3|93807.3|64
1654023560000|2022-05-31 18:59:20|93834.1|93809.1|93827|93802|93835.7|93810.7|93826|93801|63
1654023570000|2022-05-31 18:59:30|93847.1|93797.1|93830.7|93805.7|93849.3|93816|93830.7|93797.1|59
1654023580000|2022-05-31 18:59:40|93832.2|93807.2|93831.3|93806.3|93833.3|93808.3|93830|93805|63
1654023590000|2022-05-31 18:59:50|93831|93806|93822.8|93797.8|93831.7|93806.7|93822.6|93797.6|67
1654023600000|2022-05-31 19:00:00|93823.1|93798.1|93826.7|93801.7|93828.7|93803.7|93823.1|93798.1|58
1654023610000|2022-05-31 19:00:10|93828.4|93803.4|93837.3|93812.3|93844.2|93819.2|93827.4|93802.4|68
1654023620000|2022-05-31 19:00:20|93837.4|93812.4|93841.7|93816.7|93842.4|93817.4|93836|93811|49
1654023630000|2022-05-31 19:00:30|93842.8|93817.8|93843.1|93818.1|93845.4|93820.4|93840.4|93815.4|52
1654023640000|2022-05-31 19:00:40|93842.5|93817.5|93845.6|93820.6|93845.6|93820.6|93841.7|93816.7|45
1654023650000|2022-05-31 19:00:50|93845.3|93820.3|93848.9|93823.9|93849.8|93824.8|93845.3|93820.3|52
1654023660000|2022-05-31 19:01:00|93848.7|93823.7|93848.8|93823.8|93851.4|93826.4|93845.9|93820.9|59
1654023670000|2022-05-31 19:01:10|93848.2|93823.2|93847.6|93822.6|93850.1|93825.1|93845.6|93820.6|57
1654023680000|2022-05-31 19:01:20|93848.6|93823.6|93841.3|93816.3|93849.2|93824.2|93841.1|93816.1|63
1654023690000|2022-05-31 19:01:30|93841.4|93816.4|93845|93820|93845.1|93820.1|93840.6|93815.6|58
1654023700000|2022-05-31 19:01:40|93844.5|93819.5|93844.3|93819.3|93845.5|93820.5|93843.4|93818.4|52
1654023710000|2022-05-31 19:01:50|93844.2|93819.2|93865|93840|93865|93840|93843.9|93812.6|60
1654023720000|2022-05-31 19:02:00|93866.9|93841.9|93875.9|93850.9|93880.7|93855.7|93866.9|93841.9|66
1654023730000|2022-05-31 19:02:10|93874.9|93849.9|93886.9|93861.9|93888.7|93863.7|93872.8|93847.8|66
1654023740000|2022-05-31 19:02:20|93886.5|93861.5|93889.2|93864.2|93891.6|93866.6|93885.7|93860.7|59
1654023750000|2022-05-31 19:02:30|93889|93864|93880.8|93855.8|93889|93864|93876.7|93851.7|68
1654023760000|2022-05-31 19:02:40|93881.1|93856.1|93874.5|93849.5|93891.8|93856.1|93874.3|93840.7|65
1654023770000|2022-05-31 19:02:50|93874.7|93849.7|93877.2|93852.2|93882.6|93857.6|93873.3|93848.3|64
1654023780000|2022-05-31 19:03:00|93877.3|93852.3|93873.9|93848.9|93881.4|93856.4|93870.5|93845.5|69
1654023790000|2022-05-31 19:03:10|93874.1|93849.1|93872.9|93847.9|93890.5|93853.1|93872.7|93840.5|64
1654023800000|2022-05-31 19:03:20|93873.2|93848.2|93889.6|93864.6|93906.8|93868.7|93873.2|93848.2|74
1654023810000|2022-05-31 19:03:30|93888.4|93863.4|93913.9|93888.9|93919.3|93894.3|93886.5|93861.5|73
1654023820000|2022-05-31 19:03:40|93913.6|93888.6|93908.5|93883.5|93921.8|93889.1|93905.9|93866.6|74
1654023830000|2022-05-31 19:03:50|93909.2|93884.2|93911|93886|93921.8|93892.1|93907.9|93867.6|63
1654023840000|2022-05-31 19:04:00|93911.2|93886.2|93907.8|93882.8|93915.8|93890.8|93904.1|93879.1|60
1654023850000|2022-05-31 19:04:10|93908.1|93883.1|93901.1|93876.1|93909.3|93884.3|93897.9|93872.9|68
1654023860000|2022-05-31 19:04:20|93901.4|93876.4|93896.3|93871.3|93903.6|93878.6|93892.9|93867.9|62
1654023870000|2022-05-31 19:04:30|93896|93871|93900.6|93875.6|93901.5|93876.5|93894.2|93869.2|77
1654023880000|2022-05-31 19:04:40|93901.9|93876.9|93896.5|93871.5|93903|93878|93895.4|93870.4|57
1654023890000|2022-05-31 19:04:50|93897.2|93872.2|93893.7|93868.7|93900.2|93875.2|93892.9|93867.9|55
1654023900000|2022-05-31 19:05:00|93893.4|93868.4|93896.3|93871.3|93897|93872|93891.3|93866.3|57
1654023910000|2022-05-31 19:05:10|93895.6|93870.6|93894.3|93869.3|93897|93872|93894.3|93869.3|43
1654023920000|2022-05-31 19:05:20|93894.2|93869.2|93889.9|93864.9|93894.9|93869.9|93887.1|93862.1|44
1654023930000|2022-05-31 19:05:30|93889.8|93864.8|93890.8|93865.8|93891.5|93866.5|93887.2|93862.2|47
1654023940000|2022-05-31 19:05:40|93890.9|93865.9|93889.2|93864.2|93891.3|93866.3|93889|93864|31
1654023950000|2022-05-31 19:05:50|93889.1|93864.1|93889.8|93864.8|93889.8|93864.8|93886.1|93861.1|31
1654023960000|2022-05-31 19:06:00|93889.4|93864.4|93890.5|93865.5|93903.2|93869.1|93888.7|93852.2|46
1654023970000|2022-05-31 19:06:10|93890|93865|93891.1|93866.1|93892.7|93867.7|93886.7|93861.7|55
1654023980000|2022-05-31 19:06:20|93891|93866|93889.8|93864.8|93892.2|93867.2|93889.6|93864.6|46
1654023990000|2022-05-31 19:06:30|93889.5|93864.5|93886|93861|93889.7|93864.7|93882.2|93857.2|65
1654024000000|2022-05-31 19:06:40|93885.6|93860.6|93884.7|93859.7|93890.4|93865.4|93883.3|93858.3|60
1654024010000|2022-05-31 19:06:50|93883.9|93858.9|93879.4|93854.4|93887.2|93862.2|93879.4|93854.4|65
1654024020000|2022-05-31 19:07:00|93880.8|93855.8|93881.7|93856.7|93884.2|93859.2|93876.8|93851.8|70
1654024030000|2022-05-31 19:07:10|93881.5|93856.5|93881.2|93856.2|93883.1|93858.1|93879.5|93854.5|74
1654024040000|2022-05-31 19:07:20|93881.4|93856.4|93882|93857|93883.7|93858.7|93879.7|93854.7|60
1654024050000|2022-05-31 19:07:30|93882.1|93857.1|93881.9|93831.9|93883.7|93858.7|93865.1|93831.9|62
1654024060000|2022-05-31 19:07:40|93881|93831|93846.3|93821.3|93881|93842.8|93842.4|93807.7|61
1654024070000|2022-05-31 19:07:50|93845.6|93820.6|93851.1|93826.1|93853.2|93828.2|93845.6|93820.6|57
1654024080000|2022-05-31 19:08:00|93850.6|93825.6|93845.5|93820.5|93851.3|93826.3|93843.6|93818.6|51
1654024090000|2022-05-31 19:08:10|93845.7|93820.7|93847.5|93822.5|93847.6|93822.6|93842.8|93817.8|41
1654024100000|2022-05-31 19:08:20|93847.3|93822.3|93847.9|93822.9|93848.5|93823.5|93847.3|93822.3|21
1654024110000|2022-05-31 19:08:30|93848.3|93823.3|93848.4|93823.4|93849.7|93824.7|93848.2|93823.2|18
1654024120000|2022-05-31 19:08:40|93848.2|93823.2|93847.3|93822.3|93863.2|93826.2|93845.2|93813.2|48
1654024130000|2022-05-31 19:08:50|93847.2|93822.2|93844.2|93819.2|93847.3|93822.3|93843|93818|54
1654024140000|2022-05-31 19:09:00|93844.9|93819.9|93842.7|93817.7|93845.1|93820.1|93841.9|93816.9|51
1654024150000|2022-05-31 19:09:10|93841.6|93816.6|93838.7|93813.7|93845.8|93820.8|93838.5|93813.5|66
1654024160000|2022-05-31 19:09:20|93838.3|93813.3|93839.9|93814.9|93840.7|93815.7|93837.2|93812.2|55
1654024170000|2022-05-31 19:09:30|93840|93815|93835.9|93810.9|93840.5|93815.5|93834.1|93809.1|51
1654024180000|2022-05-31 19:09:40|93835.5|93810.5|93840.7|93815.7|93840.9|93815.9|93835.5|93810.5|44
1654024190000|2022-05-31 19:09:50|93840.3|93815.3|93789.6|93739.6|93840.8|93815.8|93789.6|93739.6|68
1654024200000|2022-05-31 19:10:00|93789|93739|93789.5|93739.5|93793.6|93743.6|93787|93737|66
1654024210000|2022-05-31 19:10:10|93789.7|93739.7|93792.3|93742.3|93792.8|93742.8|93789|93739|25
1654024220000|2022-05-31 19:10:20|93792.6|93742.6|93788.9|93738.9|93792.7|93742.7|93788.7|93738.7|26
1654024230000|2022-05-31 19:10:30|93788.7|93738.7|93790.9|93740.9|93791.1|93741.1|93788.6|93738.6|32
1654024240000|2022-05-31 19:10:40|93790.6|93740.6|93789.8|93739.8|93790.8|93740.8|93789.5|93739.5|24
1654024250000|2022-05-31 19:10:50|93789.9|93739.9|93807|93782|93818.7|93782.6|93787|93739.9|62
1654024260000|2022-05-31 19:11:00|93807.1|93782.1|93807.1|93782.1|93817.6|93782.1|93800|93763.2|57
1654024270000|2022-05-31 19:11:10|93806.9|93781.9|93803.2|93778.2|93819.6|93781.9|93800.4|93765.5|53
1654024280000|2022-05-31 19:11:20|93802|93777|93812.3|93762.3|93817|93780.1|93795.8|93756.8|60
1654024290000|2022-05-31 19:11:30|93812.5|93762.5|93801.4|93751.4|93813.8|93765.1|93785.7|93735.7|58
1654024300000|2022-05-31 19:11:40|93801.5|93751.5|93796.6|93746.6|93804.5|93754.5|93795.7|93745.7|49
1654024310000|2022-05-31 19:11:50|93796.5|93746.5|93799.3|93749.3|93800.4|93750.4|93795.1|93745.1|46
1654024320000|2022-05-31 19:12:00|93799.4|93749.4|93797.6|93747.6|93801.4|93751.4|93797|93747|47
1654024330000|2022-05-31 19:12:10|93797.5|93747.5|93799.3|93749.3|93800.2|93750.2|93797.5|93747.5|32
1654024340000|2022-05-31 19:12:20|93800.2|93750.2|93803.9|93753.9|93804.8|93754.8|93799|93749|32
1654024350000|2022-05-31 19:12:30|93803.8|93753.8|93802.2|93752.2|93803.8|93753.8|93800.7|93750.7|35
1654024360000|2022-05-31 19:12:40|93802.1|93752.1|93800.9|93750.9|93802.4|93752.4|93799.9|93749.9|24
1654024370000|2022-05-31 19:12:50|93800.7|93750.7|93800.5|93750.5|93801.7|93751.7|93798.6|93748.6|39
1654024380000|2022-05-31 19:13:00|93800.6|93750.6|93798.7|93748.7|93800.8|93750.8|93797.2|93747.2|43
1654024390000|2022-05-31 19:13:10|93798.5|93748.5|93798.8|93748.8|93801.5|93762.3|93785.9|93748|42
1654024400000|2022-05-31 19:13:20|93798.5|93748.5|93795.9|93745.9|93798.7|93761.2|93781.9|93745.4|46
1654024410000|2022-05-31 19:13:30|93796.5|93746.5|93796.2|93746.2|93800|93762|93781.5|93742.9|51
1654024420000|2022-05-31 19:13:40|93796.3|93746.3|93780.2|93755.2|93796.3|93755.2|93776.2|93741.6|45
1654024430000|2022-05-31 19:13:50|93779.8|93754.8|93791.4|93741.4|93791.4|93755|93777.6|93741.1|33
1654024440000|2022-05-31 19:14:00|93790.9|93740.9|93776.4|93751.4|93791.5|93753.7|93775.6|93740.6|44
1654024450000|2022-05-31 19:14:10|93776.6|93751.6|93776.8|93751.8|93776.8|93751.8|93775.1|93750.1|47
1654024460000|2022-05-31 19:14:20|93776.7|93751.7|93775.6|93750.6|93790|93752.1|93774.1|93738.9|44
1654024470000|2022-05-31 19:14:30|93788.3|93738.3|93764.6|93739.6|93788.5|93748.2|93762.5|93727.3|49
1654024480000|2022-05-31 19:14:40|93764.7|93739.7|93760.7|93735.7|93765.9|93740.9|93760.7|93735.7|38
1654024490000|2022-05-31 19:14:50|93760.9|93735.9|93759.9|93734.9|93762.1|93737|93749.2|93711.1|38
1654024500000|2022-05-31 19:15:00|93758.4|93733.4|93812.5|93762.5|93815.8|93770.7|93758.4|93730.8|65
1654024510000|2022-05-31 19:15:10|93812|93762|93800.7|93750.7|93812.3|93762.3|93798.8|93748.8|55
1654024520000|2022-05-31 19:15:20|93802|93752|93801.5|93751.5|93803|93753|93800.4|93750.4|42
1654024530000|2022-05-31 19:15:30|93801.4|93751.4|93804.6|93754.6|93805.9|93755.9|93801.4|93751.4|45
1654024540000|2022-05-31 19:15:40|93804.5|93754.5|93796.1|93746.1|93804.9|93762.9|93784.1|93746|56
1654024550000|2022-05-31 19:15:50|93795.9|93745.9|93779.8|93754.8|93799.9|93754.8|93779.4|93742.8|46
1654024560000|2022-05-31 19:16:00|93779.6|93754.6|93751|93701|93795.1|93754.6|93749.2|93699.2|65
1654024570000|2022-05-31 19:16:10|93750.8|93700.8|93742.3|93692.3|93750.8|93700.8|93742.2|93692.2|49
1654024580000|2022-05-31 19:16:20|93742.6|93692.6|93739.1|93689.1|93742.9|93692.9|93739|93689|47
1654024590000|2022-05-31 19:16:30|93738.9|93688.9|93724.9|93674.9|93739.9|93700.8|93721.2|93671.2|43
1654024600000|2022-05-31 19:16:40|93724.7|93674.7|93716.6|93691.6|93728.7|93692.2|93715.1|93674.7|45
1654024610000|2022-05-31 19:16:50|93716.7|93691.7|93712.9|93687.9|93717.1|93692.1|93712.1|93687.1|47
1654024620000|2022-05-31 19:17:00|93713.2|93688.2|93726|93676|93726|93689.6|93712.2|93674.5|37
1654024630000|2022-05-31 19:17:10|93725.8|93675.8|93719.7|93694.7|93738|93696.8|93718.5|93675.8|47
1654024640000|2022-05-31 19:17:20|93719.8|93694.8|93704.8|93654.8|93722.2|93694.9|93698.3|93648.3|56
1654024650000|2022-05-31 19:17:30|93704.7|93654.7|93699.5|93674.5|93715.8|93675.8|93699.1|93653.2|51
1654024660000|2022-05-31 19:17:40|93699.6|93674.6|93700.7|93675.7|93714.4|93676.3|93699.2|93662.5|45
1654024670000|2022-05-31 19:17:50|93700.8|93675.8|93697.6|93672.6|93701|93676|93697.1|93672.1|32
1654024680000|2022-05-31 19:18:00|93698.1|93673.1|93696.3|93671.3|93700.7|93675.7|93694.9|93669.9|45
1654024690000|2022-05-31 19:18:10|93695.9|93670.9|93709.9|93659.9|93710.7|93671.6|93695.9|93658.3|24
1654024700000|2022-05-31 19:18:20|93710|93660|93698.5|93673.5|93710|93673.5|93696|93659.1|21
1654024710000|2022-05-31 19:18:30|93698.8|93673.8|93701.2|93676.2|93701.4|93676.4|93697.7|93672.7|33
1654024720000|2022-05-31 19:18:40|93701.8|93676.8|93708.8|93683.8|93722.8|93684.1|93701.8|93664.8|38
1654024730000|2022-05-31 19:18:50|93709|93684|93742.7|93692.7|93745.6|93699.7|93707.1|93676.2|56
1654024740000|2022-05-31 19:19:00|93743.7|93693.7|93762.8|93712.8|93772.2|93722.2|93743.7|93693.7|64
1654024750000|2022-05-31 19:19:10|93765.7|93715.7|93772.3|93722.3|93774.7|93724.7|93761.6|93711.6|68
1654024760000|2022-05-31 19:19:20|93771.2|93721.2|93763.1|93713.1|93771.5|93721.5|93763.1|93713.1|37
1654024770000|2022-05-31 19:19:30|93763.2|93713.2|93764.3|93714.3|93768.3|93718.3|93762.6|93712.6|36
1654024780000|2022-05-31 19:19:40|93764.5|93714.5|93764.9|93714.9|93765.3|93715.3|93761.6|93711.6|28
1654024790000|2022-05-31 19:19:50|93764.5|93714.5|93762|93712|93764.6|93714.6|93761.5|93711.5|32
1654024800000|2022-05-31 19:20:00|93763.1|93713.1|93753.5|93703.5|93763.1|93713.1|93753.5|93703.5|61
1654024810000|2022-05-31 19:20:10|93752.6|93702.6|93753.5|93703.5|93755.5|93705.5|93751.8|93701.8|53
1654024820000|2022-05-31 19:20:20|93753.2|93703.2|93753.5|93703.5|93754|93704|93751.7|93701.7|31
1654024830000|2022-05-31 19:20:30|93753.4|93703.4|93751.2|93701.2|93753.7|93703.7|93750|93700|35
1654024840000|2022-05-31 19:20:40|93751.1|93701.1|93752|93702|93752.6|93702.6|93746.4|93696.4|38
1654024850000|2022-05-31 19:20:50|93751.9|93701.9|93751|93701|93752.7|93702.7|93750.1|93700.1|48
1654024860000|2022-05-31 19:21:00|93751.2|93701.2|93749.6|93699.6|93752.2|93702.2|93748.5|93698.5|38
1654024870000|2022-05-31 19:21:10|93750.8|93700.8|93750.1|93700.1|93752|93702|93749.6|93699.6|31
1654024880000|2022-05-31 19:21:20|93750.3|93700.3|93754.9|93704.9|93755.8|93705.8|93750.3|93700.3|31
1654024890000|2022-05-31 19:21:30|93755.3|93705.3|93752.8|93702.8|93756.2|93715.3|93738.2|93701.1|38
1654024900000|2022-05-31 19:21:40|93752.3|93702.3|93750.5|93700.5|93752.8|93702.8|93750.2|93700.2|41
1654024910000|2022-05-31 19:21:50|93750.4|93700.4|93749.2|93699.2|93751.5|93701.5|93749.1|93699.1|26
1654024920000|2022-05-31 19:22:00|93749.5|93699.5|93745.6|93695.6|93750.6|93700.6|93745.1|93695.1|39
1654024930000|2022-05-31 19:22:10|93745.8|93695.8|93730.7|93705.7|93746.6|93707.5|93730.7|93693.4|32
1654024940000|2022-05-31 19:22:20|93732.2|93707.2|93734.2|93709.2|93750.3|93710.7|93732|93695.7|36
1654024950000|2022-05-31 19:22:30|93735|93710|93746.1|93696.1|93747.5|93710.4|93734.5|93695.2|34
1654024960000|2022-05-31 19:22:40|93746.2|93696.2|93739.4|93689.4|93746.6|93696.6|93736.4|93686.4|50
1654024970000|2022-05-31 19:22:50|93739.5|93689.5|93738.2|93688.2|93740.5|93690.5|93737.7|93687.7|36
1654024980000|2022-05-31 19:23:00|93738.6|93688.6|93738.1|93688.1|93739.6|93689.6|93734.7|93684.7|39
1654024990000|2022-05-31 19:23:10|93738.2|93688.2|93738.1|93688.1|93738.9|93703.9|93724.8|93687.6|46
1654025000000|2022-05-31 19:23:20|93738|93688|93736.2|93686.2|93738.6|93688.6|93736|93686|54
1654025010000|2022-05-31 19:23:30|93736.7|93686.7|93723.4|93698.4|93737.5|93699.3|93723.4|93686.1|26
1654025020000|2022-05-31 19:23:40|93723.5|93698.5|93721.2|93696.2|93723.7|93698.7|93720.9|93695.9|24
1654025030000|2022-05-31 19:23:50|93719.3|93694.3|93720.3|93695.3|93720.9|93695.9|93719|93694|18
1654025040000|2022-05-31 19:24:00|93720.2|93695.2|93721.4|93696.4|93734.9|93696.4|93719|93683.3|28
1654025050000|2022-05-31 19:24:10|93721.8|93696.8|93720.7|93695.7|93722.4|93697.4|93720.4|93695.4|29
1654025060000|2022-05-31 19:24:20|93720.8|93695.8|93722.6|93697.6|93722.7|93697.7|93720.4|93695.4|28
1654025070000|2022-05-31 19:24:30|93722.5|93697.5|93724.6|93699.6|93725.2|93700.2|93721.8|93696.8|36
1654025080000|2022-05-31 19:24:40|93725.4|93700.4|93721.1|93696.1|93725.4|93700.4|93720.6|93695.6|35
1654025090000|2022-05-31 19:24:50|93720.6|93695.6|93720.3|93695.3|93720.6|93695.6|93718.9|93693.9|25
1654025100000|2022-05-31 19:25:00|93720|93695|93719.9|93694.9|93720.3|93695.3|93719.1|93694.1|24
1654025110000|2022-05-31 19:25:10|93720|93695|93721.4|93696.4|93721.4|93696.4|93719|93694|19
1654025120000|2022-05-31 19:25:20|93721.5|93696.5|93722.6|93697.6|93723.5|93698.5|93720.7|93695.7|27
1654025130000|2022-05-31 19:25:30|93722.7|93697.7|93722.9|93697.9|93723.3|93698.3|93721.4|93696.4|28
1654025140000|2022-05-31 19:25:40|93723.7|93698.7|93724.1|93699.1|93725.2|93700.2|93722.8|93697.8|28
1654025150000|2022-05-31 19:25:50|93724|93699|93725.6|93700.6|93725.6|93700.6|93723.7|93698.7|21
1654025160000|2022-05-31 19:26:00|93725.9|93700.9|93724.7|93699.7|93726|93701|93724.1|93699.1|27
1654025170000|2022-05-31 19:26:10|93724.4|93699.4|93725.1|93700.1|93725.2|93700.2|93724.1|93699.1|30
1654025180000|2022-05-31 19:26:20|93725|93700|93725.1|93700.1|93725.6|93700.6|93724.8|93699.8|16
1654025190000|2022-05-31 19:26:30|93724.8|93699.8|93729.4|93704.4|93733.3|93708.3|93724.8|93699.8|42
1654025200000|2022-05-31 19:26:40|93728.7|93703.7|93729.2|93704.2|93733.3|93708.3|93728.7|93703.7|35
1654025210000|2022-05-31 19:26:50|93728.4|93703.4|93725.5|93700.5|93728.4|93703.4|93723.8|93698.8|38
1654025220000|2022-05-31 19:27:00|93725.6|93700.6|93724|93699|93725.9|93700.9|93723|93698|32
1654025230000|2022-05-31 19:27:10|93723.8|93698.8|93721|93696|93724.3|93699.3|93720.9|93695.9|35
1654025240000|2022-05-31 19:27:20|93721.3|93696.3|93720.8|93695.8|93721.4|93696.4|93720.1|93695.1|14
1654025250000|2022-05-31 19:27:30|93721.1|93696.1|93716|93691|93721.5|93696.5|93714.9|93689.9|24
1654025260000|2022-05-31 19:27:40|93714.8|93689.8|93710.9|93685.9|93715.4|93690.4|93710|93685|53
1654025270000|2022-05-31 19:27:50|93711.1|93686.1|93711.7|93686.7|93711.7|93686.7|93710.8|93685.8|27
1654025280000|2022-05-31 19:28:00|93711.9|93686.9|93710.7|93685.7|93711.9|93686.9|93710.5|93685.5|21
1654025290000|2022-05-31 19:28:10|93710.6|93685.6|93724.2|93674.2|93724.6|93687.4|93710.5|93673.3|32
1654025300000|2022-05-31 19:28:20|93724.5|93674.5|93715.8|93690.8|93726.2|93690.8|93714.3|93674.4|28
1654025310000|2022-05-31 19:28:30|93715.6|93690.6|93714.1|93689.1|93716.3|93691.3|93713.6|93688.6|22
1654025320000|2022-05-31 19:28:40|93713.8|93688.8|93714.4|93689.4|93714.8|93689.8|93713.5|93688.5|20
1654025330000|2022-05-31 19:28:50|93714.3|93689.3|93715|93690|93715.1|93690.1|93714.3|93689.3|22
1654025340000|2022-05-31 19:29:00|93714.3|93689.3|93726|93676|93726|93692|93711.5|93675.6|24
1654025350000|2022-05-31 19:29:10|93726.2|93676.2|93716.5|93691.5|93726.2|93693.2|93714.3|93675.3|43
1654025360000|2022-05-31 19:29:20|93716.2|93691.2|93714.6|93689.6|93716.2|93691.2|93713.9|93688.9|23
1654025370000|2022-05-31 19:29:30|93714.4|93689.4|93708.2|93683.2|93727.9|93691.8|93708.2|93677.9|17
1654025380000|2022-05-31 19:29:40|93708|93683|93708.7|93683.7|93722.7|93684.5|93707.9|93670.9|32
1654025390000|2022-05-31 19:29:50|93708.2|93683.2|93712.3|93687.3|93712.6|93687.6|93707.7|93682.7|33
1654025400000|2022-05-31 19:30:00|93711.9|93686.9|93725.6|93675.6|93726.1|93687.7|93711.9|93671.7|39
1654025410000|2022-05-31 19:30:10|93725.7|93675.7|93723.1|93673.1|93725.7|93675.7|93722.9|93672.9|38
1654025420000|2022-05-31 19:30:20|93723.2|93673.2|93726.9|93676.9|93730.7|93680.7|93721.8|93671.8|41
1654025430000|2022-05-31 19:30:30|93726.4|93676.4|93722.1|93672.1|93727.9|93677.9|93721.6|93671.6|40
1654025440000|2022-05-31 19:30:40|93722.2|93672.2|93727.2|93677.2|93727.6|93677.6|93720.5|93670.5|58
1654025450000|2022-05-31 19:30:50|93723.5|93673.5|93719.7|93669.7|93724.3|93674.3|93717.6|93667.6|53
1654025460000|2022-05-31 19:31:00|93720.1|93670.1|93719.3|93669.3|93720.1|93670.1|93717.8|93667.8|35
1654025470000|2022-05-31 19:31:10|93720.4|93670.4|93711.3|93661.3|93721.8|93671.8|93700.4|93650.4|32
1654025480000|2022-05-31 19:31:20|93711.5|93661.5|93707|93657|93712|93662|93706.9|93656.9|57
1654025490000|2022-05-31 19:31:30|93706.8|93656.8|93702|93652|93711.7|93661.7|93701|93651|60
1654025500000|2022-05-31 19:31:40|93702.7|93652.7|93706.1|93656.1|93718.3|93668.3|93700.6|93650.6|56
1654025510000|2022-05-31 19:31:50|93706.5|93656.5|93704.8|93654.8|93706.5|93656.5|93701.8|93651.8|21
1654025520000|2022-05-31 19:32:00|93704.9|93654.9|93659.3|93609.3|93708.6|93658.6|93654.1|93564.5|73
1654025530000|2022-05-31 19:32:10|93660.7|93610.7|93758.1|93708.1|93836|93711.6|93657.3|93605.5|72
1654025540000|2022-05-31 19:32:20|93758.3|93708.3|93734|93684|93795.9|93711.2|93728.4|93635.3|54
1654025550000|2022-05-31 19:32:30|93735.8|93685.8|93814.5|93679.4|93826.4|93722.7|93705.5|93614.2|70
1654025560000|2022-05-31 19:32:40|93813.1|93686.5|93704.4|93504.4|93830.7|93733.6|93688.6|93504.4|78
1654025570000|2022-05-31 19:32:50|93705.9|93505.9|93667.6|93467.6|93716.4|93538.4|93657.5|93457.5|78
1654025580000|2022-05-31 19:33:00|93668.4|93468.4|93802.1|93602.1|93874.9|93674.9|93668.4|93468.4|71
1654025590000|2022-05-31 19:33:10|93804.5|93604.5|93792.7|93632.5|93809.4|93638.8|93782.5|93601|63
1654025600000|2022-05-31 19:33:20|93793.6|93632.6|93784.8|93637.2|93825.7|93668.4|93782.3|93618.7|72
1654025610000|2022-05-31 19:33:30|93785.4|93636.9|93716.5|93666.5|93792.2|93685.9|93708.9|93618.9|57
1654025620000|2022-05-31 19:33:40|93715.3|93665.3|93731.2|93681.2|93766.9|93681.2|93702.8|93553.1|64
1654025630000|2022-05-31 19:33:50|93726.7|93676.7|93741.9|93691.9|93827.7|93709.8|93722.5|93612.8|67
1654025640000|2022-05-31 19:34:00|93742.9|93692.9|93713|93663|93787.3|93692.9|93712.7|93622.8|60
1654025650000|2022-05-31 19:34:10|93712.7|93662.7|93713.6|93663.6|93787|93687.2|93710.7|93624.6|58
1654025660000|2022-05-31 19:34:20|93712.6|93662.6|93702.4|93652.4|93760.5|93667.1|93702.2|93600.2|55
1654025670000|2022-05-31 19:34:30|93702.3|93652.3|93704.9|93654.9|93739.7|93656.9|93696.6|93613.1|49
1654025680000|2022-05-31 19:34:40|93704.8|93654.8|93700.5|93650.5|93709.3|93659.3|93696.6|93646.6|45
1654025690000|2022-05-31 19:34:50|93700.6|93650.6|93693.6|93643.6|93705.3|93655.3|93692.7|93642.7|39
1654025700000|2022-05-31 19:35:00|93693.8|93643.8|93695|93645|93701.2|93651.2|93692.6|93642.6|72
1654025710000|2022-05-31 19:35:10|93696.9|93646.9|93697.6|93647.6|93702|93652|93695.8|93645.8|51
1654025720000|2022-05-31 19:35:20|93696.9|93646.9|93703.6|93653.6|93704.7|93654.7|93689.1|93639.1|60
1654025730000|2022-05-31 19:35:30|93702.2|93652.2|93699.7|93649.7|93727.3|93655.8|93683.9|93600.4|54
1654025740000|2022-05-31 19:35:40|93698.9|93648.9|93708.1|93658.1|93709.5|93659.5|93689.7|93639.7|63
1654025750000|2022-05-31 19:35:50|93698.6|93648.6|93708.5|93658.5|93718.3|93668.3|93698.6|93648.6|68
1654025760000|2022-05-31 19:36:00|93707.8|93657.8|93704.2|93654.2|93707.8|93657.8|93697.2|93647.2|44
1654025770000|2022-05-31 19:36:10|93704.3|93654.3|93709.2|93659.2|93710.9|93660.9|93704.3|93654.3|44
1654025780000|2022-05-31 19:36:20|93709.6|93659.6|93709.6|93659.6|93717.3|93667.3|93706.5|93656.5|49
1654025790000|2022-05-31 19:36:30|93709.2|93659.2|93708.8|93658.8|93711.9|93661.9|93706.2|93656.2|32
1654025800000|2022-05-31 19:36:40|93711|93661|93705.1|93655.1|93711.3|93661.3|93704.5|93654.5|39
1654025810000|2022-05-31 19:36:50|93705|93655|93705.7|93655.7|93709.8|93659.8|93702.9|93652.9|39
1654025820000|2022-05-31 19:37:00|93705.9|93655.9|93703.7|93653.7|93709.7|93659.7|93702.9|93652.9|49
1654025830000|2022-05-31 19:37:10|93703.8|93653.8|93696.9|93646.9|93704.7|93654.7|93695.1|93645.1|71
1654025840000|2022-05-31 19:37:20|93695.4|93645.4|93686.3|93636.3|93733.6|93653|93682.6|93599|74
1654025850000|2022-05-31 19:37:30|93686.6|93636.6|93682.8|93632.8|93686.8|93636.8|93673.2|93623.2|62
1654025860000|2022-05-31 19:37:40|93682.9|93632.9|93681.4|93631.4|93684.5|93634.5|93673.9|93623.9|64
1654025870000|2022-05-31 19:37:50|93681.3|93631.3|93682.8|93632.8|93683.9|93633.9|93680.9|93630.9|40
1654025880000|2022-05-31 19:38:00|93683.3|93633.3|93679.5|93629.5|93688|93638|93678.8|93628.8|56
1654025890000|2022-05-31 19:38:10|93679.1|93629.1|93684.8|93634.8|93686.1|93636.1|93677.2|93627.2|56
1654025900000|2022-05-31 19:38:20|93685.7|93635.7|93687|93637|93688.9|93638.9|93685.1|93635.1|31
1654025910000|2022-05-31 19:38:30|93686.7|93636.7|93686.1|93636.1|93696.4|93646.4|93680|93630|45
1654025920000|2022-05-31 19:38:40|93685.2|93635.2|93683.7|93633.7|93689.2|93639.2|93678.9|93628.9|66
1654025930000|2022-05-31 19:38:50|93682.7|93632.7|93680.4|93630.4|93685|93635|93676.9|93626.9|55
1654025940000|2022-05-31 19:39:00|93680.7|93630.7|93675.3|93625.3|93684.2|93634.2|93671.7|93621.7|54
1654025950000|2022-05-31 19:39:10|93675.4|93625.4|93678.7|93628.7|93678.7|93628.7|93670.7|93620.7|44
1654025960000|2022-05-31 19:39:20|93678|93628|93677.4|93627.4|93681|93631|93673.5|93623.5|56
1654025970000|2022-05-31 19:39:30|93677.3|93627.3|93680.7|93630.7|93680.9|93630.9|93672.4|93622.4|58
1654025980000|2022-05-31 19:39:40|93678.9|93628.9|93684.3|93634.3|93684.8|93634.8|93676|93626|50
1654025990000|2022-05-31 19:39:50|93683.6|93633.6|93691.1|93641.1|93692.1|93642.1|93676.4|93626.4|61
1654026000000|2022-05-31 19:40:00|93682.8|93632.8|93673.7|93623.7|93683.5|93633.5|93660.6|93610.6|64
1654026010000|2022-05-31 19:40:10|93673.6|93623.6|93676.8|93626.8|93677.5|93627.5|93673|93623|57
1654026020000|2022-05-31 19:40:20|93677.3|93627.3|93678|93628|93678.4|93628.4|93677|93627|29
1654026030000|2022-05-31 19:40:30|93677.9|93627.9|93672.7|93622.7|93677.9|93627.9|93671.2|93621.2|38
1654026040000|2022-05-31 19:40:40|93671.5|93621.5|93663.5|93613.5|93675.3|93625.3|93663.5|93613.5|60
1654026050000|2022-05-31 19:40:50|93664|93614|93673.3|93623.3|93676.7|93626.7|93662.1|93612.1|71
1654026060000|2022-05-31 19:41:00|93673.1|93623.1|93670.4|93620.4|93678.8|93628.8|93664.9|93614.9|61
1654026070000|2022-05-31 19:41:10|93670.7|93620.7|93670.1|93620.1|93678|93628|93664.5|93614.5|62
1654026080000|2022-05-31 19:41:20|93670.8|93620.8|93683.6|93633.6|93695.2|93645.2|93664.9|93614.9|67
1654026090000|2022-05-31 19:41:30|93683.4|93633.4|93685.8|93635.8|93699.3|93649.3|93683.1|93633.1|73
1654026100000|2022-05-31 19:41:40|93687.4|93637.4|93693.4|93643.4|93702.8|93652.8|93687.4|93637.4|64
1654026110000|2022-05-31 19:41:50|93692.7|93642.7|93708.6|93658.6|93708.6|93658.6|93691.7|93641.7|73
1654026120000|2022-05-31 19:42:00|93706.2|93656.2|93698.5|93648.5|93744.2|93657.8|93697.8|93617.1|71
1654026130000|2022-05-31 19:42:10|93698.6|93648.6|93705.9|93655.9|93707.6|93657.6|93693.2|93643.2|66
1654026140000|2022-05-31 19:42:20|93704.4|93654.4|93699.6|93649.6|93711.3|93661.3|93693|93643|69
1654026150000|2022-05-31 19:42:30|93700.2|93650.2|93708|93658|93712|93662|93696.7|93646.7|74
1654026160000|2022-05-31 19:42:40|93706.9|93656.9|93701.4|93651.4|93708.5|93658.5|93696.7|93646.7|72
1654026170000|2022-05-31 19:42:50|93701.6|93651.6|93694.3|93644.3|93703.3|93653.3|93689.3|93639.3|69
1654026180000|2022-05-31 19:43:00|93695|93645|93705.3|93655.3|93761.9|93662|93686|93607|65
1654026190000|2022-05-31 19:43:10|93705.2|93655.2|93704.6|93654.6|93705.8|93655.8|93702.9|93652.9|45
1654026200000|2022-05-31 19:43:20|93704.2|93654.2|93703.7|93653.7|93704.6|93654.6|93702.1|93652.1|47
1654026210000|2022-05-31 19:43:30|93703.5|93653.5|93694.2|93644.2|93721.7|93654.7|93683.4|93595|67
1654026220000|2022-05-31 19:43:40|93695.3|93645.3|93697.5|93647.5|93700.5|93650.5|93693|93643|61
1654026230000|2022-05-31 19:43:50|93697.2|93647.2|93706.8|93656.8|93706.9|93656.9|93691.3|93641.3|44
1654026240000|2022-05-31 19:44:00|93705.4|93655.4|93705.9|93655.9|93706.8|93656.8|93703.1|93653.1|60
1654026250000|2022-05-31 19:44:10|93706.1|93656.1|93701.2|93651.2|93741.3|93657.8|93700.2|93611.3|57
1654026260000|2022-05-31 19:44:20|93701.7|93651.7|93701.8|93651.8|93704.8|93654.8|93700.1|93650.1|43
1654026270000|2022-05-31 19:44:30|93701.6|93651.6|93700.3|93650.3|93704.2|93654.2|93699.1|93649.1|37
1654026280000|2022-05-31 19:44:40|93701|93651|93702|93652|93702.2|93652.2|93698.7|93648.7|34
1654026290000|2022-05-31 19:44:50|93701.4|93651.4|93703|93653|93710.1|93660.1|93700.1|93650.1|50
1654026300000|2022-05-31 19:45:00|93703.3|93653.3|93713.6|93663.6|93716.3|93666.3|93703.3|93653.3|63
1654026310000|2022-05-31 19:45:10|93712|93662|93724|93674|93729.1|93679.1|93712|93662|66
1654026320000|2022-05-31 19:45:20|93724.5|93674.5|93725.3|93675.3|93728.1|93678.1|93722.9|93672.9|52
1654026330000|2022-05-31 19:45:30|93725.1|93675.1|93724|93674|93725.6|93675.6|93721.5|93671.5|34
1654026340000|2022-05-31 19:45:40|93724.1|93674.1|93718.7|93668.7|93726.3|93676.3|93716.8|93666.8|54
1654026350000|2022-05-31 19:45:50|93719.1|93669.1|93722.4|93672.4|93728.3|93678.3|93717.8|93667.8|57
1654026360000|2022-05-31 19:46:00|93722.2|93672.2|93720|93670|93725|93675|93717.3|93667.3|56
1654026370000|2022-05-31 19:46:10|93720.1|93670.1|93729.1|93679.1|93732.4|93682.4|93714.1|93664.1|62
1654026380000|2022-05-31 19:46:20|93729.3|93679.3|93733.2|93683.2|93733.2|93683.2|93726.9|93676.9|46
1654026390000|2022-05-31 19:46:30|93736.5|93686.5|93736.7|93686.7|93768.5|93687.8|93728.2|93639.4|52
1654026400000|2022-05-31 19:46:40|93737|93687|93736|93686|93737.1|93687.1|93732.5|93682.5|58
1654026410000|2022-05-31 19:46:50|93735.5|93685.5|93732|93682|93736.6|93686.6|93730.3|93680.3|43
1654026420000|2022-05-31 19:47:00|93731.6|93681.6|93734.7|93684.7|93736.2|93686.2|93726.2|93676.2|49
1654026430000|2022-05-31 19:47:10|93734.4|93684.4|93733.6|93683.6|93735|93685|93730|93680|59
1654026440000|2022-05-31 19:47:20|93733.4|93683.4|93733.5|93683.5|93734.9|93684.9|93731.1|93681.1|41
1654026450000|2022-05-31 19:47:30|93731.8|93681.8|93731.7|93681.7|93733.7|93683.7|93726|93676|44
1654026460000|2022-05-31 19:47:40|93731.5|93681.5|93731.5|93681.5|93731.5|93681.5|93725.5|93675.5|45
1654026470000|2022-05-31 19:47:50|93731.3|93681.3|93729.9|93679.9|93731.3|93681.3|93722.8|93672.8|54
1654026480000|2022-05-31 19:48:00|93729.8|93679.8|93730.2|93680.2|93730.6|93680.6|93724.9|93674.9|45
1654026490000|2022-05-31 19:48:10|93729.7|93679.7|93735.5|93685.5|93737.9|93687.9|93728.3|93678.3|60
1654026500000|2022-05-31 19:48:20|93735.6|93685.6|93732.5|93682.5|93736.9|93686.9|93732.5|93682.5|36
1654026510000|2022-05-31 19:48:30|93732.3|93682.3|93735.4|93685.4|93740.4|93690.4|93728.2|93678.2|55
1654026520000|2022-05-31 19:48:40|93737.2|93687.2|93728.9|93678.9|93737.6|93687.6|93726.8|93676.8|69
1654026530000|2022-05-31 19:48:50|93729|93679|93724|93674|93737.2|93687.2|93722.1|93672.1|63
1654026540000|2022-05-31 19:49:00|93725|93675|93732.9|93682.9|93762.2|93683.5|93719.6|93628.7|53
1654026550000|2022-05-31 19:49:10|93736.2|93686.2|93737.5|93687.5|93739.1|93689.1|93733.2|93683.2|63
1654026560000|2022-05-31 19:49:20|93737.8|93687.8|93731|93681|93737.8|93687.8|93725|93675|47
1654026570000|2022-05-31 19:49:30|93730.9|93680.9|93722.7|93672.7|93734.8|93684.8|93722.7|93672.7|63
1654026580000|2022-05-31 19:49:40|93724.6|93674.6|93719.4|93669.4|93724.9|93674.9|93718.1|93668.1|39
1654026590000|2022-05-31 19:49:50|93720|93670|93721|93671|93721.7|93671.7|93718.8|93668.8|31
1654026600000|2022-05-31 19:50:00|93721.2|93671.2|93716.4|93666.4|93728.3|93678.3|93711.6|93661.6|67
1654026610000|2022-05-31 19:50:10|93715.8|93665.8|93703.3|93653.3|93716.7|93666.7|93701.3|93651.3|61
1654026620000|2022-05-31 19:50:20|93709.4|93659.4|93705.9|93655.9|93709.4|93659.4|93705.9|93655.9|27
1654026630000|2022-05-31 19:50:30|93706.3|93656.3|93707.2|93657.2|93708.1|93658.1|93700.2|93650.2|57
1654026640000|2022-05-31 19:50:40|93707.6|93657.6|93706.9|93656.9|93710.4|93660.4|93706.1|93656.1|42
1654026650000|2022-05-31 19:50:50|93706.3|93656.3|93704.6|93654.6|93709.6|93659.6|93700.4|93650.4|55
1654026660000|2022-05-31 19:51:00|93704.8|93654.8|93713.4|93663.4|93714.9|93664.9|93703|93653|64
1654026670000|2022-05-31 19:51:10|93713|93663|93711.6|93661.6|93713.2|93663.2|93707.8|93657.8|51
1654026680000|2022-05-31 19:51:20|93711|93661|93718.9|93668.9|93724.7|93674.7|93711|93661|52
1654026690000|2022-05-31 19:51:30|93717.8|93667.8|93722.1|93672.1|93727|93677|93717.4|93667.4|65
1654026700000|2022-05-31 19:51:40|93722.4|93672.4|93721.7|93671.7|93729.2|93679.2|93721.5|93671.5|53
1654026710000|2022-05-31 19:51:50|93722.1|93672.1|93723|93673|93728.1|93678.1|93716.7|93666.7|59
1654026720000|2022-05-31 19:52:00|93722.5|93672.5|93723.6|93673.6|93724.9|93674.9|93721.6|93671.6|42
1654026730000|2022-05-31 19:52:10|93723.7|93673.7|93723.7|93673.7|93724.6|93674.6|93722.7|93672.7|27
1654026740000|2022-05-31 19:52:20|93723.5|93673.5|93728.7|93678.7|93729.6|93679.6|93722|93672|54
1654026750000|2022-05-31 19:52:30|93728.4|93678.4|93726.1|93676.1|93731.1|93681.1|93724.1|93674.1|34
1654026760000|2022-05-31 19:52:40|93726|93676|93731.9|93681.9|93736.1|93686.1|93723.7|93673.7|51
1654026770000|2022-05-31 19:52:50|93732|93682|93726.6|93676.6|93733|93683|93726.2|93676.2|54
1654026780000|2022-05-31 19:53:00|93727|93677|93728.2|93678.2|93730.3|93680.3|93724.7|93674.7|50
1654026790000|2022-05-31 19:53:10|93728.4|93678.4|93730.6|93680.6|93735.1|93685.1|93725.1|93675.1|53
1654026800000|2022-05-31 19:53:20|93731.1|93681.1|93731.5|93681.5|93731.9|93681.9|93729.9|93679.9|42
1654026810000|2022-05-31 19:53:30|93732.3|93682.3|93741.2|93691.2|93742.4|93692.4|93730.4|93680.4|37
1654026820000|2022-05-31 19:53:40|93740.9|93690.9|93734.3|93684.3|93740.9|93690.9|93733.8|93683.8|52
1654026830000|2022-05-31 19:53:50|93734.6|93684.6|93732.5|93682.5|93735|93685|93727.3|93677.3|48
1654026840000|2022-05-31 19:54:00|93736.7|93686.7|93730.5|93680.5|93736.7|93686.7|93729.3|93679.3|61
1654026850000|2022-05-31 19:54:10|93730.4|93680.4|93734.6|93684.6|93736.3|93686.3|93730.1|93680.1|48
1654026860000|2022-05-31 19:54:20|93735.3|93685.3|93738|93688|93738.2|93688.2|93727.8|93677.8|49
1654026870000|2022-05-31 19:54:30|93737.4|93687.4|93738.7|93688.7|93739.3|93689.3|93735.3|93685.3|40
1654026880000|2022-05-31 19:54:40|93738.4|93688.4|93735.2|93685.2|93740.2|93690.2|93733.2|93683.2|54
1654026890000|2022-05-31 19:54:50|93735.3|93685.3|93741.5|93691.5|93742.7|93692.7|93735.3|93685.3|46
1654026900000|2022-05-31 19:55:00|93741.7|93691.7|93743.4|93693.4|93746.4|93696.4|93741|93691|46
1654026910000|2022-05-31 19:55:10|93743|93693|93745|93695|93747.5|93697.5|93743|93693|49
1654026920000|2022-05-31 19:55:20|93744.4|93694.4|93743.8|93693.8|93748.4|93698.4|93741|93691|64
1654026930000|2022-05-31 19:55:30|93743.2|93693.2|93742.3|93692.3|93746.1|93696.1|93738.7|93688.7|63
1654026940000|2022-05-31 19:55:40|93741.9|93691.9|93833.5|93783.5|93907.6|93797.5|93735.3|93659.8|66
1654026950000|2022-05-31 19:55:50|93830.7|93780.7|93804|93754|93872.7|93781.5|93803.5|93708.2|55
1654026960000|2022-05-31 19:56:00|93803.4|93753.4|93801.9|93751.9|93807.2|93757.2|93801.2|93751.2|64
1654026970000|2022-05-31 19:56:10|93801.6|93751.6|93794.7|93744.7|93804.6|93754.6|93792.6|93742.6|60
1654026980000|2022-05-31 19:56:20|93794.3|93744.3|93789.8|93739.8|93796.8|93746.8|93781|93731|66
1654026990000|2022-05-31 19:56:30|93788.7|93738.7|93761.9|93711.9|93794.2|93744.2|93751.9|93701.9|72
1654027000000|2022-05-31 19:56:40|93762.3|93712.3|93772.3|93722.3|93772.3|93722.3|93762.2|93712.2|67
1654027010000|2022-05-31 19:56:50|93770.9|93720.9|93765.5|93715.5|93773.4|93723.4|93761.9|93711.9|62
1654027020000|2022-05-31 19:57:00|93765.7|93715.7|93763.4|93713.4|93768|93718|93762.2|93712.2|46
1654027030000|2022-05-31 19:57:10|93763.7|93713.7|93768.9|93718.9|93769.2|93719.2|93756.1|93706.1|41
1654027040000|2022-05-31 19:57:20|93771|93721|93783.8|93733.8|93926.4|93759.9|93769.5|93684.9|64
1654027050000|2022-05-31 19:57:30|93782.3|93732.3|93782.3|93732.3|93786.4|93736.4|93777.4|93727.4|39
1654027060000|2022-05-31 19:57:40|93782|93732|93794.6|93744.6|93805.5|93755.5|93781.1|93731.1|66
1654027070000|2022-05-31 19:57:50|93794.8|93744.8|93791.1|93741.1|93794.8|93744.8|93790.7|93740.7|42
1654027080000|2022-05-31 19:58:00|93790.1|93740.1|93785.7|93735.7|93792.9|93742.9|93784.3|93734.3|54
1654027090000|2022-05-31 19:58:10|93786|93736|93783|93733|93786.2|93736.2|93780.9|93730.9|55
1654027100000|2022-05-31 19:58:20|93782.9|93732.9|93784.5|93734.5|93785.1|93735.1|93781.6|93731.6|41
1654027110000|2022-05-31 19:58:30|93784.6|93734.6|93775|93725|93784.8|93734.8|93773.8|93723.8|57
1654027120000|2022-05-31 19:58:40|93776.2|93726.2|93771.5|93721.5|93777.8|93727.8|93770.5|93720.5|53
1654027130000|2022-05-31 19:58:50|93772.1|93722.1|93765.5|93715.5|93773.9|93723.9|93764.8|93714.8|59
1654027140000|2022-05-31 19:59:00|93765.6|93715.6|93773.5|93723.5|93773.5|93723.5|93765.5|93715.5|60
1654027150000|2022-05-31 19:59:10|93773.4|93723.4|93774.5|93724.5|93779|93729|93772.2|93722.2|62
1654027160000|2022-05-31 19:59:20|93774.8|93724.8|93775|93725|93775.7|93725.7|93773.1|93723.1|50
1654027170000|2022-05-31 19:59:30|93775.2|93725.2|93788.6|93738.6|93788.7|93738.7|93775.1|93725.1|41
1654027180000|2022-05-31 19:59:40|93787.9|93737.9|93785.2|93735.2|93790.1|93740.1|93783.1|93733.1|65
1654027190000|2022-05-31 19:59:50|93785.3|93735.3|93784.3|93734.3|93789.5|93739.5|93778.2|93728.2|77
1654027200000|2022-05-31 20:00:00|93769.5|93719.5|93764.2|93714.2|93769.5|93719.5|93753.3|93703.3|72
1654027210000|2022-05-31 20:00:10|93765.2|93715.2|93755.3|93705.3|93767.5|93717.5|93752|93702|61
1654027220000|2022-05-31 20:00:20|93754.7|93704.7|93749.5|93699.5|93756.7|93706.7|93746.1|93696.1|46
1654027230000|2022-05-31 20:00:30|93749.3|93699.3|93744.5|93694.5|93750.4|93700.4|93744.4|93694.4|41
1654027240000|2022-05-31 20:00:40|93744.6|93694.6|93738.5|93688.5|93744.6|93694.6|93734.6|93684.6|54
1654027250000|2022-05-31 20:00:50|93738.8|93688.8|93736.6|93686.6|93739|93689|93736.6|93686.6|29
1654027260000|2022-05-31 20:01:00|93737.9|93687.9|93741.5|93691.5|93746.5|93696.5|93737.9|93687.9|54
1654027270000|2022-05-31 20:01:10|93741.7|93691.7|93741.9|93691.9|93742.4|93692.4|93741.4|93691.4|29
1654027280000|2022-05-31 20:01:20|93743|93693|93741.7|93691.7|93744.4|93694.4|93739.9|93689.9|25
1654027290000|2022-05-31 20:01:30|93741.6|93691.6|93741.8|93691.8|93742.1|93692.1|93741|93691|16
1654027300000|2022-05-31 20:01:40|93741.9|93691.9|93745|93695|93745.1|93695.1|93741.1|93691.1|23
1654027310000|2022-05-31 20:01:50|93745.9|93695.9|93752.5|93702.5|93752.6|93702.6|93745.4|93695.4|38
1654027320000|2022-05-31 20:02:00|93752.3|93702.3|93758.6|93708.6|93759.1|93709.1|93751.7|93701.7|42
1654027330000|2022-05-31 20:02:10|93759.5|93709.5|93763.5|93713.5|93763.7|93713.7|93758.8|93708.8|33
1654027340000|2022-05-31 20:02:20|93764.4|93714.4|93763.3|93713.3|93764.7|93714.7|93762.3|93712.3|21
1654027350000|2022-05-31 20:02:30|93763.4|93713.4|93761.8|93711.8|93763.7|93713.7|93761.2|93711.2|30
1654027360000|2022-05-31 20:02:40|93762|93712|93764.9|93714.9|93765.2|93715.2|93762|93712|19
1654027370000|2022-05-31 20:02:50|93764.4|93714.4|93761.6|93711.6|93764.4|93714.4|93761.5|93711.5|15
1654027380000|2022-05-31 20:03:00|93761.7|93711.7|93751.9|93701.9|93761.8|93711.8|93748.6|93698.6|45
1654027390000|2022-05-31 20:03:10|93752.5|93702.5|93754.3|93704.3|93756.5|93706.5|93752.5|93702.5|33
1654027400000|2022-05-31 20:03:20|93754.5|93704.5|93762.5|93712.5|93762.7|93712.7|93751|93701|47
1654027410000|2022-05-31 20:03:30|93761.7|93711.7|93765.5|93715.5|93765.7|93715.7|93761.5|93711.5|29
1654027420000|2022-05-31 20:03:40|93765.8|93715.8|93766.3|93716.3|93766.3|93716.3|93765.7|93715.7|15
1654027430000|2022-05-31 20:03:50|93766.1|93716.1|93765.5|93715.5|93767.4|93717.4|93764|93714|25
1654027440000|2022-05-31 20:04:00|93765.7|93715.7|93767.4|93717.4|93768.7|93718.7|93765.7|93715.7|22
1654027450000|2022-05-31 20:04:10|93767.9|93717.9|93765.9|93715.9|93768|93718|93764.7|93714.7|13
1654027460000|2022-05-31 20:04:20|93765.8|93715.8|93767.5|93717.5|93768.6|93718.6|93764.5|93714.5|30
1654027470000|2022-05-31 20:04:30|93767.6|93717.6|93765|93715|93768.9|93718.9|93764.7|93714.7|24
1654027480000|2022-05-31 20:04:40|93765.5|93715.5|93767.7|93717.7|93768|93718|93765.1|93715.1|22
1654027490000|2022-05-31 20:04:50|93767.9|93717.9|93768|93718|93770.6|93720.6|93767.9|93717.9|19
1654027500000|2022-05-31 20:05:00|93765.3|93715.3|93769.3|93719.3|93769.4|93719.4|93765.3|93715.3|24
1654027510000|2022-05-31 20:05:10|93769.5|93719.5|93778|93728|93779|93729|93768|93718|45
1654027520000|2022-05-31 20:05:20|93777.6|93727.6|93733.1|93683.1|93778.1|93728.1|93733.1|93683.1|48
1654027530000|2022-05-31 20:05:30|93736.2|93686.2|93738.6|93688.6|93739.5|93689.5|93736.2|93686.2|36
1654027540000|2022-05-31 20:05:40|93738.5|93688.5|93736.9|93686.9|93739.9|93689.9|93736.2|93686.2|29
1654027550000|2022-05-31 20:05:50|93737.1|93687.1|93742.2|93692.2|93743.4|93693.4|93736.8|93686.8|16
1654027560000|2022-05-31 20:06:00|93741.3|93691.3|93739.4|93689.4|93742.7|93692.7|93739.2|93689.2|18
1654027570000|2022-05-31 20:06:10|93739.7|93689.7|93740.1|93690.1|93741.9|93691.9|93737.7|93687.7|33
1654027580000|2022-05-31 20:06:20|93740.4|93690.4|93740.2|93690.2|93741.1|93691.1|93733.6|93683.6|18
1654027590000|2022-05-31 20:06:30|93740.6|93690.6|93740.5|93690.5|93741.1|93691.1|93738.3|93688.3|20
1654027600000|2022-05-31 20:06:40|93740.2|93690.2|93742.5|93692.5|93742.5|93692.5|93740.2|93690.2|7
1654027610000|2022-05-31 20:06:50|93743|93693|93741|93691|93743|93693|93740.3|93690.3|29
1654027620000|2022-05-31 20:07:00|93741.4|93691.4|93735.7|93685.7|93743.4|93705.8|93728.3|93685.7|28
1654027630000|2022-05-31 20:07:10|93740.2|93690.2|93741.9|93691.9|93742.2|93692.2|93738.4|93688.4|13
1654027640000|2022-05-31 20:07:20|93740.9|93690.9|93739.5|93689.5|93742.1|93692.1|93738.2|93688.2|42
1654027650000|2022-05-31 20:07:30|93741.1|93691.1|93733|93683|93741.1|93697.3|93722.3|93682.9|35
1654027660000|2022-05-31 20:07:40|93733.2|93683.2|93734.1|93684.1|93735.1|93685.1|93732.4|93682.4|15
1654027670000|2022-05-31 20:07:50|93733.6|93683.6|93734.2|93684.2|93734.3|93684.3|93732.7|93682.7|24
1654027680000|2022-05-31 20:08:00|93734.1|93684.1|93736.4|93686.4|93737.2|93687.2|93733.7|93683.7|21
1654027690000|2022-05-31 20:08:10|93736.5|93686.5|93737.8|93687.8|93740|93690|93735.5|93685.5|33
1654027700000|2022-05-31 20:08:20|93739.1|93689.1|93737.4|93687.4|93739.1|93689.1|93737.4|93687.4|15
1654027710000|2022-05-31 20:08:30|93737.2|93687.2|93739.9|93689.9|93740.1|93690.1|93737.2|93687.2|20
1654027720000|2022-05-31 20:08:40|93739.6|93689.6|93737.4|93687.4|93741.8|93691.8|93735.9|93685.9|26
1654027730000|2022-05-31 20:08:50|93736.7|93686.7|93738|93688|93741.3|93691.3|93736.3|93686.3|20
1654027740000|2022-05-31 20:09:00|93739|93689|93736.4|93686.4|93742.1|93692.1|93733.5|93683.5|30
1654027750000|2022-05-31 20:09:10|93736.6|93686.6|93740.2|93690.2|93742|93692|93736.5|93686.5|37
1654027760000|2022-05-31 20:09:20|93741|93691|93740.1|93690.1|93741.7|93691.7|93739.1|93689.1|40
1654027770000|2022-05-31 20:09:30|93739.9|93689.9|93739.1|93689.1|93742.1|93692.1|93738.2|93688.2|13
1654027780000|2022-05-31 20:09:40|93739.6|93689.6|93757.2|93707.2|93757.2|93707.2|93739.6|93689.6|42
1654027790000|2022-05-31 20:09:50|93757.1|93707.1|93757.5|93707.5|93758|93708|93756.5|93706.5|25
1654027800000|2022-05-31 20:10:00|93757.7|93707.7|93761.3|93711.3|93762.7|93712.7|93757|93707|30
1654027810000|2022-05-31 20:10:10|93761.1|93711.1|93761|93711|93761.8|93711.8|93761|93711|10
1654027820000|2022-05-31 20:10:20|93761.1|93711.1|93761.1|93711.1|93761.1|93711.1|93760.3|93710.3|4
1654027830000|2022-05-31 20:10:30|93761|93711|93760.8|93710.8|93763.3|93713.3|93760.8|93710.8|9
1654027840000|2022-05-31 20:10:40|93760.9|93710.9|93760.9|93710.9|93762.1|93712.1|93760.7|93710.7|11
1654027850000|2022-05-31 20:10:50|93761.1|93711.1|93761.7|93711.7|93761.7|93711.7|93760.4|93710.4|6
1654027860000|2022-05-31 20:11:00|93761.5|93711.5|93760.9|93710.9|93762.7|93712.7|93760.3|93710.3|15
1654027870000|2022-05-31 20:11:10|93760.8|93710.8|93765.4|93715.4|93765.7|93715.7|93760.8|93710.8|25
1654027880000|2022-05-31 20:11:20|93765.1|93715.1|93760.7|93710.7|93766.4|93716.4|93760.5|93710.5|28
1654027890000|2022-05-31 20:11:30|93761.2|93711.2|93761.4|93711.4|93762.1|93712.1|93760.5|93710.5|16
1654027900000|2022-05-31 20:11:40|93761.1|93711.1|93763.4|93713.4|93769.3|93719.3|93760.7|93710.7|31
1654027910000|2022-05-31 20:11:50|93763|93713|93761.3|93711.3|93763.7|93713.7|93760.8|93710.8|16
1654027920000|2022-05-31 20:12:00|93761.1|93711.1|93761.2|93711.2|93762|93712|93761.1|93711.1|13
1654027930000|2022-05-31 20:12:10|93761.4|93711.4|93757|93707|93762.6|93712.6|93756.5|93706.5|40
1654027940000|2022-05-31 20:12:20|93756|93706|93753.9|93703.9|93757.1|93707.1|93753.1|93703.1|18
1654027950000|2022-05-31 20:12:30|93753.6|93703.6|93756.1|93706.1|93756.1|93706.1|93753.2|93703.2|20
1654027960000|2022-05-31 20:12:40|93756.6|93706.6|93762|93712|93762.8|93712.8|93756.6|93706.6|23
1654027970000|2022-05-31 20:12:50|93761.5|93711.5|93761.3|93711.3|93762|93712|93759.8|93709.8|16
1654027980000|2022-05-31 20:13:00|93761|93711|93762.5|93712.5|93763.1|93713.1|93760.1|93710.1|21
1654027990000|2022-05-31 20:13:10|93763.2|93713.2|93762.9|93712.9|93763.5|93713.5|93762.3|93712.3|14
1654028000000|2022-05-31 20:13:20|93762.2|93712.2|93763.1|93713.1|93763.8|93713.8|93760.5|93710.5|23
1654028010000|2022-05-31 20:13:30|93765.6|93715.6|93760.8|93710.8|93765.6|93727.5|93747|93708.6|43
1654028020000|2022-05-31 20:13:40|93760.5|93710.5|93757.4|93707.4|93762.2|93712.2|93756.8|93706.8|24
1654028030000|2022-05-31 20:13:50|93757.6|93707.6|93761.9|93711.9|93764.2|93714.2|93757|93707|38
1654028040000|2022-05-31 20:14:00|93761.8|93711.8|93761.7|93711.7|93762.8|93712.8|93761.7|93711.7|22
1654028050000|2022-05-31 20:14:10|93762.1|93712.1|93763.5|93713.5|93764.3|93714.3|93761.6|93711.6|17
1654028060000|2022-05-31 20:14:20|93763.7|93713.7|93768.1|93718.1|93768.1|93718.1|93763.1|93713.1|18
1654028070000|2022-05-31 20:14:30|93769.6|93719.6|93770.9|93720.9|93774.2|93724.2|93768.8|93718.8|30
1654028080000|2022-05-31 20:14:40|93772.3|93722.3|93768.2|93718.2|93775.3|93725.3|93766.1|93716.1|29
1654028090000|2022-05-31 20:14:50|93773.8|93723.8|93774.6|93724.6|93777.4|93727.4|93773.8|93723.8|27
1654028100000|2022-05-31 20:15:00|93773.6|93723.6|93775.8|93725.8|93776.5|93726.5|93773.6|93723.6|18
1654028110000|2022-05-31 20:15:10|93775.2|93725.2|93778.2|93728.2|93779.1|93729.1|93775.2|93725.2|18
1654028120000|2022-05-31 20:15:20|93778|93728|93778|93728|93778.3|93728.3|93777.7|93727.7|9
1654028130000|2022-05-31 20:15:30|93778.7|93728.7|93779.5|93729.5|93781.3|93731.3|93778.7|93728.7|12
1654028140000|2022-05-31 20:15:40|93779.9|93729.9|93778.5|93728.5|93779.9|93729.9|93777.4|93727.4|14
1654028150000|2022-05-31 20:15:50|93779.6|93729.6|93779|93729|93780.2|93730.2|93779|93729|12
1654028160000|2022-05-31 20:16:00|93779.8|93729.8|93780.2|93730.2|93780.2|93730.2|93779.8|93729.8|9
1654028170000|2022-05-31 20:16:10|93779.5|93729.5|93795|93745|93795|93745|93779.4|93729.4|44
1654028180000|2022-05-31 20:16:20|93796.2|93746.2|93799.3|93749.3|93801.7|93751.7|93794.6|93744.6|48
1654028190000|2022-05-31 20:16:30|93798.3|93748.3|93798.1|93748.1|93799|93749|93797.8|93747.8|19
1654028200000|2022-05-31 20:16:40|93798.8|93748.8|93799.5|93749.5|93801.8|93751.8|93798.2|93748.2|22
1654028210000|2022-05-31 20:16:50|93801.1|93751.1|93806.3|93756.3|93807.5|93757.5|93801|93751|26
1654028220000|2022-05-31 20:17:00|93806.4|93756.4|93806.3|93756.3|93807.3|93757.3|93804.3|93754.3|24
1654028230000|2022-05-31 20:17:10|93806.5|93756.5|93804.5|93754.5|93806.5|93756.5|93801.5|93751.5|29
1654028240000|2022-05-31 20:17:20|93805.3|93755.3|93807|93757|93807.4|93757.4|93804.2|93754.2|19
1654028250000|2022-05-31 20:17:30|93807.3|93757.3|93808.9|93758.9|93808.9|93758.9|93805.9|93755.9|17
1654028260000|2022-05-31 20:17:40|93807.4|93757.4|93811.9|93761.9|93814.1|93764.1|93807.4|93757.4|22
1654028270000|2022-05-31 20:17:50|93812.1|93762.1|93813.3|93763.3|93817|93767|93811.2|93761.2|33
1654028280000|2022-05-31 20:18:00|93814.8|93764.8|93813|93763|93820.4|93770.4|93811.7|93761.7|28
1654028290000|2022-05-31 20:18:10|93812.7|93762.7|93813.2|93763.2|93813.9|93763.9|93809.9|93759.9|32
1654028300000|2022-05-31 20:18:20|93814|93764|93814.5|93764.5|93818.8|93768.8|93813.4|93763.4|28
1654028310000|2022-05-31 20:18:30|93814.3|93764.3|93818.5|93768.5|93819.6|93769.6|93813.7|93763.7|20
1654028320000|2022-05-31 20:18:40|93818.4|93768.4|93806.8|93756.8|93819.9|93769.9|93806.3|93756.3|22
1654028330000|2022-05-31 20:18:50|93806.5|93756.5|93803.9|93753.9|93807.3|93757.3|93803.5|93753.5|34
1654028340000|2022-05-31 20:19:00|93804.2|93754.2|93810.3|93760.3|93810.8|93760.8|93804.2|93754.2|37
1654028350000|2022-05-31 20:19:10|93809.2|93759.2|93808.6|93758.6|93809.7|93759.7|93808|93758|23
1654028360000|2022-05-31 20:19:20|93808.7|93758.7|93810.5|93760.5|93811.2|93761.2|93807.9|93757.9|28
1654028370000|2022-05-31 20:19:30|93810.7|93760.7|93810.1|93760.1|93811.2|93761.2|93810.1|93760.1|16
1654028380000|2022-05-31 20:19:40|93810.3|93760.3|93812.6|93762.6|93813.9|93763.9|93810.3|93760.3|23
1654028390000|2022-05-31 20:19:50|93812.8|93762.8|93809.5|93759.5|93812.9|93762.9|93809.5|93759.5|8
1654028400000|2022-05-31 20:20:00|93809.4|93759.4|93810.9|93760.9|93811.8|93761.8|93809.4|93759.4|25
1654028410000|2022-05-31 20:20:10|93811.3|93761.3|93843.5|93793.5|93845.7|93795.7|93811.2|93761.2|48
1654028420000|2022-05-31 20:20:20|93842.9|93792.9|93841.5|93791.5|93843.2|93793.2|93838.7|93788.7|24
1654028430000|2022-05-31 20:20:30|93841|93791|93837.6|93787.6|93841.5|93791.5|93835.8|93785.8|43
1654028440000|2022-05-31 20:20:40|93837.8|93787.8|93839.8|93789.8|93840.2|93790.2|93837.4|93787.4|21
1654028450000|2022-05-31 20:20:50|93839.7|93789.7|93841.1|93791.1|93841.1|93791.1|93839.1|93789.1|7
1654028460000|2022-05-31 20:21:00|93837.4|93787.4|93837.1|93787.1|93837.8|93787.8|93835.5|93785.5|37
1654028470000|2022-05-31 20:21:10|93836.8|93786.8|93839.1|93789.1|93842.3|93792.3|93835.3|93785.3|37
1654028480000|2022-05-31 20:21:20|93839.7|93789.7|93840.7|93790.7|93841.5|93791.5|93838.6|93788.6|28
1654028490000|2022-05-31 20:21:30|93840.2|93790.2|93840.1|93790.1|93841.6|93791.6|93839.2|93789.2|21
1654028500000|2022-05-31 20:21:40|93840.3|93790.3|93839.7|93789.7|93840.6|93790.6|93838.5|93788.5|12
1654028510000|2022-05-31 20:21:50|93839.1|93789.1|93839.9|93789.9|93840.8|93790.8|93836.7|93786.7|23
1654028520000|2022-05-31 20:22:00|93839.4|93789.4|93838.2|93788.2|93839.6|93789.6|93836.5|93786.5|26
1654028530000|2022-05-31 20:22:10|93838|93788|93838.7|93788.7|93839.8|93789.8|93837|93787|11
1654028540000|2022-05-31 20:22:20|93838.8|93788.8|93839.7|93789.7|93839.9|93789.9|93838.8|93788.8|11
1654028550000|2022-05-31 20:22:30|93839.8|93789.8|93838.2|93788.2|93839.8|93802.2|93827.2|93787.6|26
1654028560000|2022-05-31 20:22:40|93838.6|93788.6|93836.6|93786.6|93838.6|93788.6|93836.2|93786.2|14
1654028570000|2022-05-31 20:22:50|93836.7|93786.7|93837.3|93787.3|93837.4|93787.4|93836.7|93786.7|8
1654028580000|2022-05-31 20:23:00|93837.4|93787.4|93839.1|93789.1|93839.1|93801.9|93826.3|93784.2|18
1654028590000|2022-05-31 20:23:10|93838.3|93788.3|93838.4|93788.4|93840.6|93790.6|93835.9|93785.9|21
1654028600000|2022-05-31 20:23:20|93837.6|93787.6|93838.4|93788.4|93840.4|93790.4|93837.6|93787.6|11
1654028610000|2022-05-31 20:23:30|93838.7|93788.7|93838.5|93788.5|93839.7|93789.7|93838.1|93788.1|14
1654028620000|2022-05-31 20:23:40|93838.3|93788.3|93834.9|93784.9|93838.5|93788.5|93832.7|93782.7|18
1654028630000|2022-05-31 20:23:50|93835|93785|93836.2|93786.2|93837.3|93787.3|93833.3|93783.3|21
1654028640000|2022-05-31 20:24:00|93836.1|93786.1|93835.6|93785.6|93837.2|93787.2|93835.6|93785.6|16
1654028650000|2022-05-31 20:24:10|93836.1|93786.1|93832.1|93782.1|93836.1|93786.1|93830.5|93780.5|23
1654028660000|2022-05-31 20:24:20|93833.2|93783.2|93832.5|93782.5|93833.2|93783.2|93831.7|93781.7|24
1654028670000|2022-05-31 20:24:30|93833.7|93783.7|93833.2|93783.2|93833.7|93783.7|93833.2|93783.2|7
1654028680000|2022-05-31 20:24:40|93833.5|93783.5|93831.7|93781.7|93833.7|93783.7|93830.3|93780.3|14
1654028690000|2022-05-31 20:24:50|93832|93782|93831.3|93781.3|93832|93782|93831.3|93781.3|9
1654028700000|2022-05-31 20:25:00|93831.2|93781.2|93830|93780|93833.3|93783.3|93830|93780|10
1654028710000|2022-05-31 20:25:10|93830.9|93780.9|93831.8|93781.8|93833.5|93794.6|93819.6|93778.5|18
1654028720000|2022-05-31 20:25:20|93832.4|93782.4|93830.7|93780.7|93832.9|93782.9|93829.3|93779.3|17
1654028730000|2022-05-31 20:25:30|93830.1|93780.1|93831.1|93781.1|93831.9|93781.9|93830.1|93780.1|24
1654028740000|2022-05-31 20:25:40|93831|93781|93832|93782|93832.2|93782.2|93829.9|93779.9|17
1654028750000|2022-05-31 20:25:50|93831.8|93781.8|93832.5|93782.5|93833.7|93783.7|93831.8|93781.8|12
1654028760000|2022-05-31 20:26:00|93831.6|93781.6|93833.5|93783.5|93834.1|93784.1|93830.7|93780.7|30
1654028770000|2022-05-31 20:26:10|93833|93783|93834.9|93784.9|93835|93785|93830.7|93780.7|27
1654028780000|2022-05-31 20:26:20|93833.9|93783.9|93832.8|93782.8|93834.1|93784.1|93832.8|93782.8|16
1654028790000|2022-05-31 20:26:30|93833|93783|93834.8|93784.8|93834.8|93784.8|93832.3|93782.3|21
1654028800000|2022-05-31 20:26:40|93834.2|93784.2|93833.6|93783.6|93837.4|93787.4|93833.6|93783.6|30
1654028810000|2022-05-31 20:26:50|93834.2|93784.2|93837.5|93787.5|93837.5|93787.5|93833|93783|24
1654028820000|2022-05-31 20:27:00|93837.1|93787.1|93837.2|93787.2|93838.1|93788.1|93834.2|93784.2|31
1654028830000|2022-05-31 20:27:10|93837.3|93787.3|93837.2|93787.2|93837.8|93787.8|93837.1|93787.1|12
1654028840000|2022-05-31 20:27:20|93838.3|93788.3|93837.5|93787.5|93838.3|93788.3|93836.7|93786.7|11
1654028850000|2022-05-31 20:27:30|93838|93788|93831.8|93781.8|93839.1|93789.1|93831.8|93781.8|22
1654028860000|2022-05-31 20:27:40|93831.5|93781.5|93835|93785|93836.7|93786.7|93830.2|93780.2|33
1654028870000|2022-05-31 20:27:50|93835.3|93785.3|93834.8|93784.8|93837.3|93787.3|93834.2|93784.2|26
1654028880000|2022-05-31 20:28:00|93834.3|93784.3|93835.9|93785.9|93836.5|93786.5|93834.3|93784.3|27
1654028890000|2022-05-31 20:28:10|93835.7|93785.7|93831.7|93781.7|93835.7|93785.7|93830.8|93780.8|28
1654028900000|2022-05-31 20:28:20|93831.5|93781.5|93831.1|93781.1|93832|93782|93831.1|93781.1|8
1654028910000|2022-05-31 20:28:30|93831.6|93781.6|93828.9|93778.9|93831.7|93781.7|93825.4|93775.4|28
1654028920000|2022-05-31 20:28:40|93828.3|93778.3|93833|93783|93833|93783|93828.3|93778.3|25
1654028930000|2022-05-31 20:28:50|93833.2|93783.2|93825.3|93775.3|93833.2|93783.2|93823.9|93773.9|29
1654028940000|2022-05-31 20:29:00|93825.1|93775.1|93824.4|93774.4|93827.5|93777.5|93824.3|93774.3|29
1654028950000|2022-05-31 20:29:10|93823.7|93773.7|93821.6|93771.6|93827.8|93777.8|93821.5|93771.5|51
1654028960000|2022-05-31 20:29:20|93821.9|93771.9|93822.1|93772.1|93822.3|93772.3|93821.2|93771.2|21
1654028970000|2022-05-31 20:29:30|93821.9|93771.9|93815.6|93765.6|93821.9|93771.9|93814.8|93764.8|39
1654028980000|2022-05-31 20:29:40|93815.8|93765.8|93812.7|93762.7|93816.5|93766.5|93811.9|93761.9|33
1654028990000|2022-05-31 20:29:50|93812|93762|93811.7|93761.7|93816.3|93766.3|93809.4|93759.4|47
1654029000000|2022-05-31 20:30:00|93812.2|93762.2|93751.9|93701.9|93833.8|93762.2|93732.5|93682.5|68
1654029010000|2022-05-31 20:30:10|93751.6|93701.6|93755.3|93705.3|93804|93711.9|93750.4|93675.1|57
1654029020000|2022-05-31 20:30:20|93755.8|93705.8|93756.8|93706.8|93760|93710|93754.2|93704.2|39
1654029030000|2022-05-31 20:30:30|93756.3|93706.3|93753.2|93703.2|93805|93711.2|93753.2|93662.5|39
1654029040000|2022-05-31 20:30:40|93753.3|93703.3|93751.8|93701.8|93753.3|93703.3|93751.8|93701.8|5
1654029050000|2022-05-31 20:30:50|93752|93702|93753.9|93703.9|93810.2|93706.9|93751.8|93657.6|20
1654029060000|2022-05-31 20:31:00|93753.5|93703.5|93752.9|93702.9|93753.5|93703.5|93751.9|93701.9|10
1654029070000|2022-05-31 20:31:10|93751.6|93701.6|93750.5|93700.5|93751.6|93701.6|93749.7|93699.7|9
1654029080000|2022-05-31 20:31:20|93750.2|93700.2|93750.4|93700.4|93750.4|93700.4|93749.6|93699.6|9
1654029090000|2022-05-31 20:31:30|93749.3|93699.3|93748.6|93698.6|93749.6|93699.6|93748.6|93698.6|9
1654029100000|2022-05-31 20:31:40|93748.8|93698.8|93747.3|93697.3|93750.8|93700.8|93747.3|93697.3|12
1654029110000|2022-05-31 20:31:50|93747.4|93697.4|93754.7|93704.7|93757.1|93707.1|93747.4|93697.4|31
1654029120000|2022-05-31 20:32:00|93751.7|93701.7|93751.2|93701.2|93755.5|93705.5|93751.2|93701.2|31
1654029130000|2022-05-31 20:32:10|93750.7|93700.7|93750.2|93700.2|93751.2|93701.2|93749.7|93699.7|10
1654029140000|2022-05-31 20:32:20|93750.6|93700.6|93750|93700|93752.2|93702.2|93748|93698|27
1654029150000|2022-05-31 20:32:30|93748.8|93698.8|93748|93698|93749.9|93699.9|93739.1|93689.1|29
1654029160000|2022-05-31 20:32:40|93748.2|93698.2|93749.1|93699.1|93749.6|93699.6|93746.6|93696.6|12
1654029170000|2022-05-31 20:32:50|93748.9|93698.9|93749.8|93699.8|93749.8|93699.8|93748.8|93698.8|5
1654029180000|2022-05-31 20:33:00|93749|93699|93750.6|93700.6|93750.6|93700.6|93748.8|93698.8|8
1654029190000|2022-05-31 20:33:10|93751|93701|93753.5|93703.5|93764.9|93714.9|93750.6|93700.6|33
1654029200000|2022-05-31 20:33:20|93754.3|93704.3|93751.9|93701.9|93754.5|93704.5|93751.9|93701.9|20
1654029210000|2022-05-31 20:33:30|93752|93702|93753.1|93703.1|93753.6|93703.6|93751.9|93701.9|9
1654029220000|2022-05-31 20:33:40|93752.9|93702.9|93752.9|93702.9|93753.6|93703.6|93752.1|93702.1|11
1654029230000|2022-05-31 20:33:50|93752.8|93702.8|93753.1|93703.1|93756.8|93706.8|93752.7|93702.7|18
1654029240000|2022-05-31 20:34:00|93753.9|93703.9|93753.3|93703.3|93755.6|93705.6|93753.2|93703.2|9
1654029250000|2022-05-31 20:34:10|93754|93704|93751.6|93701.6|93755.9|93705.9|93747.9|93697.9|15
1654029260000|2022-05-31 20:34:20|93751.3|93701.3|93751.9|93701.9|93754|93704|93750.1|93700.1|22
1654029270000|2022-05-31 20:34:30|93752|93702|93750.4|93700.4|93753|93703|93749.6|93699.6|26
1654029280000|2022-05-31 20:34:40|93750.3|93700.3|93751.6|93701.6|93751.6|93701.6|93750.3|93700.3|22
1654029290000|2022-05-31 20:34:50|93751.4|93701.4|93751.1|93701.1|93753|93703|93749.8|93699.8|9
1654029300000|2022-05-31 20:35:00|93751.8|93701.8|93751.5|93701.5|93753.1|93703.1|93744.4|93694.4|26
1654029310000|2022-05-31 20:35:10|93749.7|93699.7|93751|93701|93751|93701|93749.7|93699.7|5
1654029320000|2022-05-31 20:35:20|93744.2|93694.2|93747.1|93697.1|93854.1|93702.9|93737.5|93623.9|58
1654029330000|2022-05-31 20:35:30|93747|93697|93749.2|93699.2|93751.8|93701.8|93744.5|93694.5|46
1654029340000|2022-05-31 20:35:40|93748.9|93698.9|93750.8|93700.8|93751|93701|93747.4|93697.4|35
1654029350000|2022-05-31 20:35:50|93751|93701|93751.4|93701.4|93751.9|93701.9|93750.7|93700.7|25
1654029360000|2022-05-31 20:36:00|93751.5|93701.5|93751.8|93701.8|93752.9|93702.9|93751.3|93701.3|39
1654029370000|2022-05-31 20:36:10|93752|93702|93752.3|93702.3|93753.4|93703.4|93751.7|93701.7|11
1654029380000|2022-05-31 20:36:20|93752.2|93702.2|93750.8|93700.8|93754.1|93704.1|93746.3|93696.3|40
1654029390000|2022-05-31 20:36:30|93750.5|93700.5|93751.8|93701.8|93752.3|93702.3|93750.5|93700.5|19
1654029400000|2022-05-31 20:36:40|93752|93702|93752.1|93702.1|93752.1|93702.1|93751.5|93701.5|11
1654029410000|2022-05-31 20:36:50|93752|93702|93752|93702|93752.6|93702.6|93751.8|93701.8|6
1654029420000|2022-05-31 20:37:00|93751.6|93701.6|93751.5|93701.5|93752.8|93702.8|93751.1|93701.1|11
1654029430000|2022-05-31 20:37:10|93751.4|93701.4|93751.1|93701.1|93751.4|93701.4|93751.1|93701.1|2
1654029440000|2022-05-31 20:37:20|93751.4|93701.4|93751.9|93701.9|93757.1|93707.1|93749.9|93699.9|33
1654029450000|2022-05-31 20:37:30|93752.2|93702.2|93754.3|93704.3|93756.8|93706.8|93752|93702|29
1654029460000|2022-05-31 20:37:40|93754.5|93704.5|93789.3|93739.3|93858|93756.1|93754.5|93628.1|58
1654029470000|2022-05-31 20:37:50|93790.7|93740.7|93804.1|93754.1|93806.6|93756.6|93789.3|93739.3|54
1654029480000|2022-05-31 20:38:00|93804.8|93754.8|93815|93765|93817.5|93767.5|93804.7|93754.7|46
1654029490000|2022-05-31 20:38:10|93813.9|93763.9|93838.1|93788.1|93852.1|93788.4|93812.7|93725.1|58
1654029500000|2022-05-31 20:38:20|93838.4|93788.4|93828.1|93778.1|93843.8|93793.8|93810.3|93760.3|59
1654029510000|2022-05-31 20:38:30|93828.3|93778.3|93831.5|93781.5|93863.4|93781.8|93822.5|93733.8|52
1654029520000|2022-05-31 20:38:40|93831.8|93781.8|93831.9|93781.9|93832.3|93782.3|93828.7|93778.7|32
1654029530000|2022-05-31 20:38:50|93831.6|93781.6|93832.3|93782.3|93864|93782.5|93823.8|93723.1|35
1654029540000|2022-05-31 20:39:00|93832.7|93782.7|93829.4|93779.4|93863.5|93786.5|93824|93735.2|31
1654029550000|2022-05-31 20:39:10|93829.5|93779.5|93831.1|93781.1|93838.5|93788.5|93821.7|93771.7|32
1654029560000|2022-05-31 20:39:20|93831.4|93781.4|93833|93783|93834.8|93784.8|93831.4|93781.4|9
1654029570000|2022-05-31 20:39:30|93833.2|93783.2|93834.3|93784.3|93834.4|93784.4|93833.2|93783.2|16
1654029580000|2022-05-31 20:39:40|93833.9|93783.9|93835.5|93785.5|93835.9|93785.9|93831.4|93781.4|12
1654029590000|2022-05-31 20:39:50|93835.6|93785.6|93837.4|93787.4|93870.8|93787.7|93825.5|93739.2|41
1654029600000|2022-05-31 20:40:00|93838.7|93788.7|93834.6|93784.6|93875.8|93795.7|93825.6|93732.7|74
1654029610000|2022-05-31 20:40:10|93835.5|93785.5|93845.8|93795.8|93846.5|93796.5|93835.5|93785.5|32
1654029620000|2022-05-31 20:40:20|93846.3|93796.3|93843|93793|93847.8|93797.8|93841.7|93791.7|20
1654029630000|2022-05-31 20:40:30|93843.1|93793.1|93845|93795|93879.2|93795.2|93838.4|93747.9|38
1654029640000|2022-05-31 20:40:40|93845.8|93795.8|93843.5|93793.5|93849.5|93799.5|93838.8|93788.8|34
1654029650000|2022-05-31 20:40:50|93842.2|93792.2|93844.8|93794.8|93845.8|93795.8|93841|93791|21
1654029660000|2022-05-31 20:41:00|93845.3|93795.3|93842.4|93792.4|93845.7|93795.7|93838.8|93788.8|21
1654029670000|2022-05-31 20:41:10|93843|93793|93842.3|93792.3|93844.4|93794.4|93838.7|93788.7|12
1654029680000|2022-05-31 20:41:20|93843.7|93793.7|93844.5|93794.5|93846.5|93796.5|93843.2|93793.2|16
1654029690000|2022-05-31 20:41:30|93845.8|93795.8|93848.9|93798.9|93849.4|93799.4|93844.4|93794.4|13
1654029700000|2022-05-31 20:41:40|93848.8|93798.8|93848.4|93798.4|93848.8|93798.8|93848|93798|6
1654029710000|2022-05-31 20:41:50|93848.3|93798.3|93819.8|93769.8|93864.5|93799.5|93819.7|93723.5|30
1654029720000|2022-05-31 20:42:00|93821.3|93771.3|93847.1|93797.1|93847.1|93797.1|93815.5|93765.5|33
1654029730000|2022-05-31 20:42:10|93846.7|93796.7|93844.6|93794.6|93851.1|93801.1|93844.5|93794.5|36
1654029740000|2022-05-31 20:42:20|93845.7|93795.7|93815.7|93765.7|93886.9|93796.6|93811.8|93699.9|62
1654029750000|2022-05-31 20:42:30|93885.9|93720.5|93832.7|93703.3|93890.8|93778.2|93789.8|93684.7|71
1654029760000|2022-05-31 20:42:40|93832.3|93704.9|93827.7|93777.7|93837.2|93777.9|93798|93701.7|54
1654029770000|2022-05-31 20:42:50|93825.8|93775.8|93823.8|93773.8|93828.6|93778.6|93820.9|93770.9|30
1654029780000|2022-05-31 20:43:00|93823.9|93773.9|93829.1|93779.1|93829.1|93779.1|93819.1|93769.1|50
1654029790000|2022-05-31 20:43:10|93830.7|93780.7|93829.2|93779.2|93833.5|93783.5|93818.8|93768.8|45
1654029800000|2022-05-31 20:43:20|93829|93779|93830.2|93780.2|93830.6|93780.6|93829|93779|8
1654029810000|2022-05-31 20:43:30|93831.8|93781.8|93835|93785|93835.1|93785.1|93830.5|93780.5|23
1654029820000|2022-05-31 20:43:40|93834.7|93784.7|93835.5|93785.5|93835.8|93785.8|93834.2|93784.2|11
1654029830000|2022-05-31 20:43:50|93835.4|93785.4|93835.5|93785.5|93836.4|93786.4|93835.4|93785.4|5
1654029840000|2022-05-31 20:44:00|93838.2|93788.2|93835.3|93785.3|93838.2|93788.2|93827.8|93777.8|22
1654029850000|2022-05-31 20:44:10|93834.8|93784.8|93837|93787|93837|93787|93834.2|93784.2|4
1654029860000|2022-05-31 20:44:20|93836.5|93786.5|93836.6|93786.6|93837.6|93787.6|93836.4|93786.4|6
1654029870000|2022-05-31 20:44:30|93837.9|93787.9|93836.3|93786.3|93837.9|93787.9|93836.2|93786.2|12
1654029880000|2022-05-31 20:44:40|93823.4|93798.4|93823.9|93798.9|93823.9|93798.9|93823.3|93798.3|9
1654029890000|2022-05-31 20:44:50|93827.5|93777.5|93833.5|93783.5|93876.9|93789.8|93826.6|93744.5|36
1654029900000|2022-05-31 20:45:00|93835.7|93785.7|93839.2|93789.2|93936.4|93797.1|93829|93699.7|77
1654029910000|2022-05-31 20:45:10|93839.5|93789.5|93839.7|93789.7|93839.8|93789.8|93833.3|93783.3|27
1654029920000|2022-05-31 20:45:20|93839.4|93789.4|93839.9|93789.9|93840.2|93790.2|93835.9|93785.9|21
1654029930000|2022-05-31 20:45:30|93839.6|93789.6|93836.7|93786.7|93839.6|93789.6|93836.4|93786.4|12
1654029940000|2022-05-31 20:45:40|93836.5|93786.5|93838.4|93788.4|93840.1|93790.1|93836.3|93786.3|25
1654029950000|2022-05-31 20:45:50|93838.1|93788.1|93832.8|93782.8|93839.4|93789.4|93827.3|93777.3|38
1654029960000|2022-05-31 20:46:00|93833.9|93783.9|93840.6|93790.6|93892.3|93795.4|93825.5|93741|36
1654029970000|2022-05-31 20:46:10|93841.9|93791.9|93850|93800|93850.7|93800.7|93839.7|93789.7|41
1654029980000|2022-05-31 20:46:20|93849.3|93799.3|93839.9|93789.9|93849.3|93799.3|93837.6|93787.6|21
1654029990000|2022-05-31 20:46:30|93840|93790|93840.8|93790.8|93840.8|93790.8|93839.8|93789.8|9
1654030000000|2022-05-31 20:46:40|93841.1|93791.1|93840.3|93790.3|93841.2|93791.2|93840.3|93790.3|13
1654030010000|2022-05-31 20:46:50|93840.2|93790.2|93841.5|93791.5|93842.7|93792.7|93839.1|93789.1|25
1654030020000|2022-05-31 20:47:00|93841.4|93791.4|93843.2|93793.2|93844.7|93794.7|93840.5|93790.5|30
1654030030000|2022-05-31 20:47:10|93843.7|93793.7|93842.2|93792.2|93843.8|93793.8|93842.2|93792.2|9
1654030040000|2022-05-31 20:47:20|93842.6|93792.6|93842.5|93792.5|93842.6|93792.6|93842.4|93792.4|3
1654030050000|2022-05-31 20:47:30|93842.4|93792.4|93827.7|93777.7|93901.4|93796.3|93827.7|93709.2|32
1654030060000|2022-05-31 20:47:40|93828.8|93778.8|93877|93717.5|93915.2|93817.6|93828.8|93694.2|52
1654030070000|2022-05-31 20:47:50|93875.9|93717.7|93841|93685.9|93884.8|93730.7|93839.8|93664.9|68
1654030080000|2022-05-31 20:48:00|93840.8|93687.7|93884.1|93705.4|93891.2|93728.1|93840.8|93661.8|56
1654030090000|2022-05-31 20:48:10|93873.9|93724.3|93829|93779|93873.9|93779|93824.4|93724.3|18
1654030100000|2022-05-31 20:48:20|93829.8|93779.8|93864|93737.3|93865.2|93779.8|93825.7|93729.2|12
1654030110000|2022-05-31 20:48:30|93863.7|93738.3|93866.1|93726.4|93869|93781.1|93812.8|93700.7|21
1654030120000|2022-05-31 20:48:40|93863.3|93732.2|93868.5|93737|93875.5|93778.3|93826.5|93732.2|18
1654030130000|2022-05-31 20:48:50|93868.9|93736|93831|93781|93869.8|93781|93830|93736|7
1654030140000|2022-05-31 20:49:00|93830.3|93780.3|93827.8|93777.8|93867.8|93780.5|93825.2|93742.8|24
1654030150000|2022-05-31 20:49:10|93827.4|93777.4|93830|93780|93882.5|93782.9|93813.2|93708.2|59
1654030160000|2022-05-31 20:49:20|93830.3|93780.3|93830.9|93780.9|93831.5|93781.5|93830.3|93780.3|11
1654030170000|2022-05-31 20:49:30|93832|93782|93857.8|93721.8|93876|93782|93799.2|93700.8|35
1654030180000|2022-05-31 20:49:40|93853.8|93699.1|93824.2|93657.1|93894.4|93778.9|93810.7|93614|75
1654030190000|2022-05-31 20:49:50|93826.4|93654.4|93804.9|93665.7|93829.1|93671.8|93803.7|93650.4|36
1654030200000|2022-05-31 20:50:00|93804.8|93667|93851|93651|93852.9|93699.4|93804.8|93619.8|69
1654030210000|2022-05-31 20:50:10|93850.6|93650.6|93817.5|93672.1|93851.6|93746.7|93783.3|93637.4|33
1654030220000|2022-05-31 20:50:20|93810.3|93645.7|93787.3|93737.3|93850.5|93738.4|93774.7|93637.1|62
1654030230000|2022-05-31 20:50:30|93787.1|93737.1|93823.2|93671.7|93839.5|93739.2|93767.7|93638.1|35
1654030240000|2022-05-31 20:50:40|93829.3|93697.6|93777.8|93727.8|93851.3|93736.3|93772.5|93628.2|56
1654030250000|2022-05-31 20:50:50|93777.9|93727.9|93785.3|93735.3|93839.9|93735.3|93765.1|93646.7|16
1654030260000|2022-05-31 20:51:00|93826.7|93691.1|93871|93683.6|93871|93726.9|93768.4|93637.3|44
1654030270000|2022-05-31 20:51:10|93864.5|93689.1|93802.3|93752.3|93864.6|93752.3|93786.5|93649.5|45
1654030280000|2022-05-31 20:51:20|93795.6|93745.6|93798.1|93748.1|93798.1|93748.1|93794.7|93744.7|6
1654030290000|2022-05-31 20:51:30|93796.3|93746.3|93796.6|93746.6|93798.2|93748.2|93796.3|93746.3|6
1654030300000|2022-05-31 20:51:40|93797.2|93747.2|93796.9|93746.9|93797.2|93747.2|93795.8|93745.8|12
1654030310000|2022-05-31 20:51:50|93797.3|93747.3|93839.2|93694.7|93856.8|93749|93796.4|93656.8|32
1654030320000|2022-05-31 20:52:00|93796.4|93746.4|93800.8|93750.8|93846|93754.5|93794.6|93701.5|31
1654030330000|2022-05-31 20:52:10|93838.8|93711.5|93836.5|93684.2|93840|93752.1|93799.8|93680.1|10
1654030340000|2022-05-31 20:52:20|93790.9|93740.9|93850.1|93653.2|93850.1|93747.8|93790.9|93653.2|9
1654030350000|2022-05-31 20:52:30|93835.2|93681.8|93835.7|93682.1|93854.2|93745.5|93771.2|93654.2|32
1654030360000|2022-05-31 20:52:40|93832.4|93684.9|93851.8|93685.8|93858.2|93738.8|93782.4|93655.4|16
1654030370000|2022-05-31 20:52:50|93864.2|93686.3|93832.9|93689.7|93864.2|93705.8|93826|93640.6|27
1654030380000|2022-05-31 20:53:00|93824.1|93698.5|93856.6|93689.1|93870.5|93698.5|93824.1|93688.6|9
1654030390000|2022-05-31 20:53:10|93849.8|93692.6|93815.4|93686.4|93849.8|93735.4|93785.4|93657.9|26
1654030400000|2022-05-31 20:53:20|93817.2|93686.8|93837.5|93698.4|93847.3|93731.1|93774|93637.3|39
1654030410000|2022-05-31 20:53:30|93834.3|93696.5|93788.3|93738.3|93838.3|93738.3|93782.1|93693.9|20
1654030420000|2022-05-31 20:53:40|93787.1|93737.1|93786.3|93736.3|93832.5|93737.1|93786.1|93697|7
1654030430000|2022-05-31 20:53:50|93787.3|93737.3|93778.3|93728.3|93821.9|93737.3|93776.7|93673.1|16
1654030440000|2022-05-31 20:54:00|93778.7|93728.7|93775.1|93725.1|93813.8|93728.7|93768.4|93668.1|36
1654030450000|2022-05-31 20:54:10|93775.8|93725.8|93775.2|93725.2|93775.8|93725.8|93772.6|93722.6|12
1654030460000|2022-05-31 20:54:20|93775.5|93725.5|93776.7|93726.7|93778.3|93728.3|93772.1|93722.1|26
1654030470000|2022-05-31 20:54:30|93779.2|93729.2|93774.4|93724.4|93819.5|93729.2|93771|93662.8|29
1654030480000|2022-05-31 20:54:40|93773.6|93723.6|93774.1|93724.1|93816.6|93724.1|93773.6|93679.4|3
1654030490000|2022-05-31 20:54:50|93774.2|93724.2|93842|93665.4|93853.6|93731.5|93774.2|93608.4|34
1654030500000|2022-05-31 20:55:00|93825.3|93699.4|93820.9|93658.3|93846.9|93699.4|93811.2|93616.2|76
1654030510000|2022-05-31 20:55:10|93819.4|93660.1|93815.4|93654.6|93829.6|93665.7|93813|93652.3|74
1654030520000|2022-05-31 20:55:20|93815.8|93655|93812.7|93652.3|93816.2|93656.7|93810.7|93649.8|69
1654030530000|2022-05-31 20:55:30|93812.8|93652.5|93817.3|93657.1|93833.9|93668.2|93809.6|93629.1|80
1654030540000|2022-05-31 20:55:40|93817.4|93658.5|93816.1|93655.2|93820.5|93662.7|93809.9|93650.1|71
1654030550000|2022-05-31 20:55:50|93816.2|93654.5|93822.3|93660.5|93850.2|93671.1|93813.8|93644.4|74
1654030560000|2022-05-31 20:56:00|93819.4|93660.1|93827|93662.2|93831.9|93672.5|93819.4|93657.5|69
1654030570000|2022-05-31 20:56:10|93825.3|93665.3|93825.3|93664.6|93830.1|93669.7|93823.3|93660.6|71
1654030580000|2022-05-31 20:56:20|93825.6|93663.9|93840.8|93662.5|93999.6|93799.6|93816.3|93646.3|74
1654030590000|2022-05-31 20:56:30|93843.1|93657.5|93852|93660.1|94006|93806|93835.6|93647.3|80
1654030600000|2022-05-31 20:56:40|93855.3|93661.8|93837.7|93673.8|93862|93684.5|93831.2|93655.3|76
1654030610000|2022-05-31 20:56:50|93837.2|93673.9|93859.5|93659.5|93860.4|93679.4|93834.5|93658.5|73
1654030620000|2022-05-31 20:57:00|93858.2|93658.2|93853.2|93653.2|93859.9|93681.6|93836.2|93651.3|70
1654030630000|2022-05-31 20:57:10|93853|93653|93853.1|93653.1|93856.6|93662|93847.3|93651.3|70
1654030640000|2022-05-31 20:57:20|93855.4|93655.4|93847.4|93647.4|93858|93666.7|93847.4|93647.4|60
1654030650000|2022-05-31 20:57:30|93847.5|93647.5|93843.4|93648.8|93849.7|93652|93841.4|93644.3|57
1654030660000|2022-05-31 20:57:40|93844.3|93649.7|93845.8|93645.8|93848.2|93653.9|93838.7|93643.3|68
1654030670000|2022-05-31 20:57:50|93847|93647|93855.9|93655.9|93860.5|93667.5|93841.6|93645.9|66
1654030680000|2022-05-31 20:58:00|93855.8|93655.8|93849.2|93649.2|93856.4|93660.3|93849|93649|67
1654030690000|2022-05-31 20:58:10|93851.6|93651.6|93847.4|93647.4|93854.5|93654.5|93846.4|93646.5|71
1654030700000|2022-05-31 20:58:20|93846.7|93646.7|93847.3|93647.3|93850.8|93650.8|93844.2|93644.2|68
1654030710000|2022-05-31 20:58:30|93849.6|93649.6|93845.3|93645.3|93857.2|93657.2|93838.1|93638.1|70
1654030720000|2022-05-31 20:58:40|93842.4|93642.4|93840.8|93640.8|93844.8|93644.8|93837.3|93637.3|60
1654030730000|2022-05-31 20:58:50|93839.7|93639.7|93848.5|93648.5|93851.8|93651.8|93839.6|93639.6|49
1654030740000|2022-05-31 20:59:00|93848.9|93648.9|93839.2|93639.2|93848.9|93648.9|93838.4|93638.4|55
1654030750000|2022-05-31 20:59:10|93838.8|93638.8|93844.3|93644.3|93845.9|93645.9|93837.8|93637.8|53
1654030760000|2022-05-31 20:59:20|93842.3|93642.3|93843.5|93643.5|93845.1|93645.1|93839.2|93639.2|28
1654030770000|2022-05-31 20:59:30|93848.3|93648.3|93844.1|93644.9|93848.3|93648.3|93843.8|93644.4|18
1654030780000|2022-05-31 20:59:40|93844|93645.1|93841.2|93652.5|93846.8|93652.5|93840.9|93642.9|12
1654030790000|2022-05-31 20:59:50|93843.7|93647|93815.1|93615.1|93844.4|93650.1|93781.9|93581.9|19
1654031400000|2022-05-31 21:10:00|93840.9|93640.9|93840.9|93640.9|93840.9|93640.9|93840.9|93640.9|1
1654031430000|2022-05-31 21:10:30|93847.8|93647.8|93847.8|93647.8|93847.8|93647.8|93847.8|93647.8|1
1654031440000|2022-05-31 21:10:40|93851.7|93651.7|93851.7|93651.7|93851.7|93651.7|93851.7|93651.7|1
1654031450000|2022-05-31 21:10:50|93860.3|93660.3|93860.3|93660.3|93860.3|93660.3|93860.3|93660.3|1
1654031540000|2022-05-31 21:12:20|93855.7|93655.7|93855.7|93655.7|93855.7|93655.7|93855.7|93655.7|1
1654031550000|2022-05-31 21:12:30|93860.6|93660.6|93860.6|93660.6|93860.6|93660.6|93860.6|93660.6|1
1654031670000|2022-05-31 21:14:30|93866.1|93666.1|93868.9|93668.9|93869.4|93669.4|93865.7|93665.7|6
1654031690000|2022-05-31 21:14:50|93864.8|93664.8|93869.9|93669.9|93870.8|93670.8|93861.8|93661.8|25
1654031700000|2022-05-31 21:15:00|93868.4|93668.4|93865.6|93665.6|93870.8|93670.8|93863.3|93663.3|46
1654031710000|2022-05-31 21:15:10|93866.7|93666.7|93867.2|93667.2|93875.1|93675.1|93859.3|93659.3|46
1654031720000|2022-05-31 21:15:20|93867.3|93667.3|93865.4|93665.4|93869.4|93669.4|93861|93661|54
1654031730000|2022-05-31 21:15:30|93866.5|93666.5|93862.5|93662.5|93873.6|93673.6|93861|93661|43
1654031740000|2022-05-31 21:15:40|93868.5|93668.5|93869.3|93669.3|93869.3|93669.3|93861.1|93661.1|50
1654031750000|2022-05-31 21:15:50|93869.4|93669.4|93865.9|93665.9|93869.4|93669.4|93863|93663|46
1654031760000|2022-05-31 21:16:00|93865.1|93665.1|93866.9|93666.9|93874.9|93674.9|93860.7|93660.7|45
1654031770000|2022-05-31 21:16:10|93864.2|93664.2|93866.7|93666.7|93869.9|93669.9|93860.5|93660.5|49
1654031780000|2022-05-31 21:16:20|93865.6|93665.6|93869.2|93669.2|93873.9|93673.9|93865.6|93665.6|35
1654031790000|2022-05-31 21:16:30|93870.8|93670.8|93871.4|93671.4|93872.7|93672.7|93870|93670|24
1654031800000|2022-05-31 21:16:40|93871.3|93671.3|93865|93665|93871.8|93671.8|93862.4|93662.4|45
1654031810000|2022-05-31 21:16:50|93864.4|93664.4|93869.5|93669.5|93871.7|93671.7|93854.3|93654.3|47
1654031820000|2022-05-31 21:17:00|93870.1|93670.1|93866.1|93666.1|93871.5|93671.5|93862.7|93662.7|35
1654031830000|2022-05-31 21:17:10|93866.5|93666.5|93855.3|93655.3|93866.5|93666.5|93855.3|93655.3|35
1654031850000|2022-05-31 21:17:30|93862.6|93662.6|93852.8|93652.8|93862.6|93662.6|93852.5|93652.5|16
1654031860000|2022-05-31 21:17:40|93853.8|93653.8|93852.9|93652.9|93873.9|93673.9|93851.9|93651.9|42
1654031870000|2022-05-31 21:17:50|93852.4|93652.4|93852.9|93652.9|93853.7|93653.7|93852.4|93652.4|18
1654031890000|2022-05-31 21:18:10|93786.1|93586.1|93801.3|93601.3|93801.5|93601.5|93785.7|93585.7|9
1654031970000|2022-05-31 21:19:30|93812.7|93612.7|93853.6|93653.6|93855.8|93655.8|93812.7|93612.7|6
1654031980000|2022-05-31 21:19:40|93855.5|93655.5|93841.7|93641.7|93855.5|93655.5|93841.7|93641.7|3
1654032170000|2022-05-31 21:22:50|93850.6|93650.6|93850.6|93650.6|93850.6|93650.6|93850.6|93650.6|1
1654032240000|2022-05-31 21:24:00|93850.2|93650.2|93850.2|93650.2|93850.2|93650.2|93850.2|93650.2|1
1654032380000|2022-05-31 21:26:20|93808.5|93608.5|93794.7|93594.7|93809.5|93609.5|93793.6|93593.6|22
1654032400000|2022-05-31 21:26:40|93794.4|93594.4|93794.3|93594.3|93794.4|93594.4|93794.3|93594.3|2
1654032410000|2022-05-31 21:26:50|93794.4|93594.4|93794.8|93594.8|93794.8|93594.8|93794.4|93594.4|2
1654032420000|2022-05-31 21:27:00|93795.2|93595.2|93790.9|93590.9|93807.3|93607.3|93790.9|93590.9|8
1654032540000|2022-05-31 21:29:00|93867.7|93667.7|93861|93661|93867.7|93667.7|93861|93661|3
1654032550000|2022-05-31 21:29:10|93857.8|93657.8|93860.3|93660.3|93860.3|93660.3|93857.8|93657.8|2
1654032560000|2022-05-31 21:29:20|93868.9|93668.9|93858.2|93658.2|93868.9|93668.9|93858.2|93658.2|4
1654032570000|2022-05-31 21:29:30|93860.2|93660.2|93860.2|93660.2|93860.2|93660.2|93860.2|93660.2|1
1654032580000|2022-05-31 21:29:40|93859|93659|93859|93659|93859|93659|93859|93659|1
1654032600000|2022-05-31 21:30:00|93872.1|93672.1|93864.5|93664.5|93872.1|93672.1|93864.5|93664.5|2
1654032760000|2022-05-31 21:32:40|93858.7|93658.7|93853.5|93653.5|93858.7|93658.7|93853.5|93653.5|2
1654032790000|2022-05-31 21:33:10|93850.2|93650.2|93850.1|93650.1|93850.2|93650.2|93850.1|93650.1|2
1654032800000|2022-05-31 21:33:20|93850.2|93650.2|93850.9|93650.9|93850.9|93650.9|93850.1|93650.1|5
1654032810000|2022-05-31 21:33:30|93850.8|93650.8|93861.6|93661.6|93861.6|93661.6|93850|93650|5
1654032820000|2022-05-31 21:33:40|93858.3|93658.3|93838.1|93638.1|93858.4|93658.4|93838.1|93638.1|7
1654032830000|2022-05-31 21:33:50|93842.2|93642.2|93841.9|93641.9|93843.5|93643.5|93840.4|93640.4|11
1654032840000|2022-05-31 21:34:00|93840.8|93640.8|93845.6|93645.6|93845.6|93645.6|93840.8|93640.8|4
1654032850000|2022-05-31 21:34:10|93847.7|93647.7|93848.7|93648.7|93849|93649|93847.5|93647.5|7
1654032860000|2022-05-31 21:34:20|93848.1|93648.1|93847.6|93647.6|93851.2|93651.2|93843.5|93643.5|5
1654032870000|2022-05-31 21:34:30|93848.5|93648.5|93849.5|93649.5|93849.5|93649.5|93848.5|93648.5|3
1654032890000|2022-05-31 21:34:50|93848.1|93648.1|93848.2|93648.2|93848.2|93648.2|93848.1|93648.1|2
1654032900000|2022-05-31 21:35:00|93859|93659|93848.7|93648.7|93859|93659|93848.2|93648.2|3
1654032910000|2022-05-31 21:35:10|93850.5|93650.5|93849|93649|93850.5|93650.5|93849|93649|4
1654032920000|2022-05-31 21:35:20|93852.3|93652.3|93852.3|93652.3|93852.3|93652.3|93852.3|93652.3|1
1654032980000|2022-05-31 21:36:20|93852.2|93652.2|93851.9|93651.9|93853.5|93653.5|93850.8|93650.8|7
1654032990000|2022-05-31 21:36:30|93859.9|93659.9|93856.8|93656.8|93877|93677|93856.8|93656.8|11
1654033010000|2022-05-31 21:36:50|93860.2|93660.2|93867.1|93667.1|93867.1|93667.1|93860.2|93660.2|2
1654033020000|2022-05-31 21:37:00|93864.1|93664.1|93864.8|93664.8|93864.8|93664.8|93864.1|93664.1|2
1654033030000|2022-05-31 21:37:10|93862.7|93662.7|93880.8|93680.8|93888|93688|93858.9|93658.9|6
1654033040000|2022-05-31 21:37:20|93864.1|93664.1|93864.1|93664.1|93864.1|93664.1|93864.1|93664.1|1
1654033050000|2022-05-31 21:37:30|93853.8|93653.8|93868.3|93668.3|93868.3|93668.3|93853.8|93653.8|4
1654033060000|2022-05-31 21:37:40|93862.7|93662.7|93859.6|93659.6|93863|93663|93859.1|93659.1|5
1654033070000|2022-05-31 21:37:50|93848|93648|93869.6|93669.6|93893.6|93693.6|93848|93648|8
1654033080000|2022-05-31 21:38:00|93877|93677|93871.5|93671.5|93882.4|93682.4|93871.5|93671.5|3
1654033090000|2022-05-31 21:38:10|93857.2|93657.2|93873.9|93673.9|93879.8|93679.8|93857.2|93657.2|5
1654033100000|2022-05-31 21:38:20|93875.9|93675.9|93871.1|93671.1|93878.1|93678.1|93870.7|93670.7|4
1654033120000|2022-05-31 21:38:40|93862.7|93662.7|93870.1|93670.1|93870.1|93670.1|93862.7|93662.7|3
1654033130000|2022-05-31 21:38:50|93853.3|93653.3|93851.8|93651.8|93853.5|93653.5|93851.8|93651.8|3
1654033170000|2022-05-31 21:39:30|93876.2|93676.2|93876.2|93676.2|93876.2|93676.2|93876.2|93676.2|1
1654033180000|2022-05-31 21:39:40|93893.3|93693.3|93893.3|93693.3|93893.3|93693.3|93893.3|93693.3|1
1654033190000|2022-05-31 21:39:50|93861.5|93661.5|93858.5|93658.5|93861.5|93661.5|93858.5|93658.5|4
1654033220000|2022-05-31 21:40:20|93859.1|93659.1|93847.3|93647.3|93859.1|93659.1|93845.4|93645.4|3
1654033230000|2022-05-31 21:40:30|93893.3|93693.3|93883.9|93683.9|93893.3|93693.3|93883.8|93683.8|4
1654033250000|2022-05-31 21:40:50|93889.3|93689.3|93889.2|93689.2|93889.3|93689.3|93889.2|93689.2|2
1654033270000|2022-05-31 21:41:10|93893.2|93693.2|93883.6|93683.6|93893.2|93693.2|93883.6|93683.6|2
1654033280000|2022-05-31 21:41:20|93889.2|93689.2|93845.1|93645.1|93889.2|93689.2|93844.5|93644.5|5
1654033290000|2022-05-31 21:41:30|93848.8|93648.8|93848.9|93648.9|93848.9|93648.9|93848.8|93648.8|2
1654033310000|2022-05-31 21:41:50|93883.5|93683.5|93883.5|93683.5|93883.5|93683.5|93883.5|93683.5|1
1654033320000|2022-05-31 21:42:00|93845.2|93645.2|93848.7|93648.7|93850.6|93650.6|93845.2|93645.2|5
1654033340000|2022-05-31 21:42:20|93876.1|93676.1|93869.3|93669.3|93883.5|93683.5|93869.3|93669.3|3
1654033350000|2022-05-31 21:42:30|93846.2|93646.2|93850.2|93650.2|93850.2|93650.2|93846.2|93646.2|3
1654033360000|2022-05-31 21:42:40|93848.9|93648.9|93885.7|93685.7|93885.7|93685.7|93848.9|93648.9|2
1654033450000|2022-05-31 21:44:10|93876.3|93676.3|93876.3|93676.3|93876.3|93676.3|93876.3|93676.3|1
1654033480000|2022-05-31 21:44:40|93853.8|93653.8|93853.8|93653.8|93853.8|93653.8|93853.8|93653.8|1
1654033500000|2022-05-31 21:45:00|93881.3|93681.3|93867.2|93667.2|93881.3|93681.3|93867.2|93667.2|4
1654033510000|2022-05-31 21:45:10|93852.1|93652.1|93852.5|93652.5|93852.5|93652.5|93852.1|93652.1|2
1654033520000|2022-05-31 21:45:20|93889|93689|93881.9|93681.9|93889.8|93689.8|93881.9|93681.9|3
1654033530000|2022-05-31 21:45:30|93882.1|93682.1|93882.1|93682.1|93882.1|93682.1|93882.1|93682.1|1
1654033540000|2022-05-31 21:45:40|93864.6|93664.6|93864.6|93664.6|93864.6|93664.6|93864.6|93664.6|1
1654033550000|2022-05-31 21:45:50|93900.9|93700.9|93859.7|93659.7|93900.9|93700.9|93859.7|93659.7|12
1654033560000|2022-05-31 21:46:00|93852.8|93652.8|93853.1|93653.1|93853.1|93653.1|93852.8|93652.8|3
1654033570000|2022-05-31 21:46:10|93898.8|93698.8|93879.5|93679.5|93898.8|93698.8|93871.1|93671.1|9
1654033580000|2022-05-31 21:46:20|93876.8|93676.8|93860.1|93660.1|93876.8|93676.8|93860.1|93660.1|3
1654033590000|2022-05-31 21:46:30|93876.1|93676.1|93875.4|93675.4|93881.6|93681.6|93874.9|93674.9|6
1654033600000|2022-05-31 21:46:40|93852.4|93652.4|93852.4|93652.4|93852.4|93652.4|93852.4|93652.4|1
1654033610000|2022-05-31 21:46:50|93850.8|93650.8|93850.8|93650.8|93850.8|93650.8|93850.8|93650.8|1
1654033620000|2022-05-31 21:47:00|93890.4|93690.4|93884|93684|93890.4|93690.4|93873.6|93673.6|3
1654033640000|2022-05-31 21:47:20|93884.1|93684.1|93861.3|93661.3|93884.2|93684.2|93861.3|93661.3|3
1654033650000|2022-05-31 21:47:30|93918.5|93718.5|93884.1|93684.1|93918.5|93718.5|93884.1|93684.1|3
1654033670000|2022-05-31 21:47:50|93889.8|93689.8|93885.7|93685.7|93889.8|93689.8|93844.3|93644.3|6
1654033700000|2022-05-31 21:48:20|93892|93692|93884.8|93684.8|93892|93692|93881.5|93681.5|6
1654033710000|2022-05-31 21:48:30|93880.9|93680.9|93882.6|93682.6|93882.6|93682.6|93880.9|93680.9|2
1654033720000|2022-05-31 21:48:40|93880.8|93680.8|93880.8|93680.8|93880.8|93680.8|93880.8|93680.8|1
1654033730000|2022-05-31 21:48:50|93899.3|93699.3|93869.5|93669.5|93899.3|93699.3|93869.5|93669.5|4
1654033740000|2022-05-31 21:49:00|93872.5|93672.5|93869.5|93669.5|93872.5|93672.5|93866.1|93666.1|5
1654033750000|2022-05-31 21:49:10|93872.9|93672.9|93870.6|93670.6|93872.9|93672.9|93868.2|93668.2|5
1654033760000|2022-05-31 21:49:20|93867.1|93667.1|93884.9|93684.9|93884.9|93684.9|93867|93667|6
1654033770000|2022-05-31 21:49:30|93879.8|93679.8|93879.8|93679.8|93879.8|93679.8|93879.8|93679.8|1
1654033780000|2022-05-31 21:49:40|93861.4|93661.4|93869.6|93669.6|93872.5|93672.5|93857.3|93657.3|7
1654033790000|2022-05-31 21:49:50|93870.5|93670.5|93870.3|93670.3|93892.7|93692.7|93870.3|93670.3|4
1654033800000|2022-05-31 21:50:00|93878.6|93678.6|93872.1|93672.1|93878.7|93678.7|93867.7|93667.7|10
1654033810000|2022-05-31 21:50:10|93869.7|93669.7|93869.7|93669.7|93872|93672|93869.7|93669.7|3
1654033820000|2022-05-31 21:50:20|93902.3|93702.3|93896.1|93696.1|93902.3|93702.3|93896|93696|3
1654033830000|2022-05-31 21:50:30|93860.7|93660.7|93860.7|93660.7|93860.7|93660.7|93860.7|93660.7|1
1654033870000|2022-05-31 21:51:10|93902.3|93702.3|93896.1|93696.1|93902.3|93702.3|93896.1|93696.1|2
1654033880000|2022-05-31 21:51:20|93866.3|93666.3|93869.1|93669.1|93888.9|93688.9|93866.3|93666.3|4
1654033890000|2022-05-31 21:51:30|93858.1|93658.1|93858.7|93658.7|93858.7|93658.7|93858.1|93658.1|3
1654033900000|2022-05-31 21:51:40|93856.9|93656.9|93876|93676|93895.5|93695.5|93856.9|93656.9|5
1654033910000|2022-05-31 21:51:50|93873.1|93673.1|93869.5|93669.5|93877.1|93677.1|93869.5|93669.5|4
1654033920000|2022-05-31 21:52:00|93858.8|93658.8|93877.9|93677.9|93883.7|93683.7|93856.8|93656.8|6
1654033930000|2022-05-31 21:52:10|93875.5|93675.5|93875.5|93675.5|93875.5|93675.5|93875.5|93675.5|1
1654033940000|2022-05-31 21:52:20|93875.3|93675.3|93877.4|93677.4|93877.4|93677.4|93875.3|93675.3|2
1654033950000|2022-05-31 21:52:30|93867.1|93667.1|93885.6|93685.6|93895.6|93695.6|93867.1|93667.1|7
1654033970000|2022-05-31 21:52:50|93856.6|93656.6|93880.4|93680.4|93896.8|93696.8|93856.6|93656.6|5
1654033980000|2022-05-31 21:53:00|93869.2|93669.2|93860|93660|93869.2|93669.2|93860|93660|4
1654034000000|2022-05-31 21:53:20|93899.1|93699.1|93879.2|93679.2|93899.1|93699.1|93879.2|93679.2|3
1654034010000|2022-05-31 21:53:30|93875.8|93675.8|93859.4|93659.4|93875.8|93675.8|93859.2|93659.2|3
1654034020000|2022-05-31 21:53:40|93859.5|93659.5|93866.8|93666.8|93899.2|93699.2|93859.5|93659.5|8
1654034030000|2022-05-31 21:53:50|93867.2|93667.2|93867.2|93667.2|93867.2|93667.2|93867.2|93667.2|1
1654034040000|2022-05-31 21:54:00|93860.9|93660.9|93867.4|93667.4|93869.1|93669.1|93858.9|93658.9|4
1654034050000|2022-05-31 21:54:10|93890.9|93690.9|93889.2|93689.2|93890.9|93690.9|93888.4|93688.4|3
1654034060000|2022-05-31 21:54:20|93862.8|93662.8|93863.9|93663.9|93863.9|93663.9|93862.8|93662.8|3
1654034070000|2022-05-31 21:54:30|93866.4|93666.4|93883.9|93683.9|93890.9|93690.9|93866.4|93666.4|3
1654034080000|2022-05-31 21:54:40|93880.9|93680.9|93876|93676|93880.9|93680.9|93874.2|93674.2|4
1654034090000|2022-05-31 21:54:50|93880.2|93680.2|93893.1|93693.1|93896.7|93696.7|93880.2|93680.2|3
1654034100000|2022-05-31 21:55:00|93881.2|93681.2|93886.4|93686.4|93886.4|93686.4|93881.2|93681.2|2
1654034110000|2022-05-31 21:55:10|93860.4|93660.4|93881.2|93681.2|93899.4|93699.4|93860.4|93660.4|3
1654034120000|2022-05-31 21:55:20|93890.1|93690.1|93881|93681|93890.1|93690.1|93881|93681|5
1654034130000|2022-05-31 21:55:30|93870.2|93670.2|93867.7|93667.7|93870.2|93670.2|93867.7|93667.7|2
1654034140000|2022-05-31 21:55:40|93865.1|93665.1|93884.7|93684.7|93896.6|93696.6|93865.1|93665.1|3
1654034150000|2022-05-31 21:55:50|93880|93680|93880|93680|93880|93680|93880|93680|1
1654034160000|2022-05-31 21:56:00|93881|93681|93867.6|93667.6|93881|93681|93867.5|93667.5|6
1654034170000|2022-05-31 21:56:10|93896.4|93696.4|93884.5|93684.5|93896.4|93696.4|93884.5|93684.5|2
1654034180000|2022-05-31 21:56:20|93875.3|93675.3|93880.8|93680.8|93883.6|93683.6|93875.3|93675.3|10
1654034190000|2022-05-31 21:56:30|93874.1|93674.1|93882.4|93682.4|93895.7|93695.7|93874.1|93674.1|3
1654034200000|2022-05-31 21:56:40|93883|93683|93883|93683|93883|93683|93883|93683|1
1654034210000|2022-05-31 21:56:50|93870.5|93670.5|93871.2|93671.2|93873.4|93673.4|93870.5|93670.5|5
1654034220000|2022-05-31 21:57:00|93872.2|93672.2|93876.2|93676.2|93890.8|93690.8|93872.2|93672.2|5
1654034230000|2022-05-31 21:57:10|93872.4|93672.4|93872.7|93672.7|93872.7|93672.7|93871.8|93671.8|4
1654034240000|2022-05-31 21:57:20|93874.7|93674.7|93885.7|93685.7|93886.7|93686.7|93872.1|93672.1|6
1654034250000|2022-05-31 21:57:30|93867.9|93667.9|93867.9|93667.9|93867.9|93667.9|93867.9|93667.9|1
1654034260000|2022-05-31 21:57:40|93867.8|93667.8|93884.7|93684.7|93897.5|93697.5|93867.8|93667.8|6
1654034270000|2022-05-31 21:57:50|93880.4|93680.4|93874.4|93674.4|93880.9|93680.9|93874.4|93674.4|3
1654034280000|2022-05-31 21:58:00|93894.7|93694.7|93878.8|93678.8|93894.7|93694.7|93877.1|93677.1|4
1654034290000|2022-05-31 21:58:10|93876.7|93676.7|93865.4|93665.4|93876.7|93676.7|93861.8|93661.8|3
1654034300000|2022-05-31 21:58:20|93871.4|93671.4|93868.7|93668.7|93871.4|93671.4|93868.7|93668.7|3
1654034310000|2022-05-31 21:58:30|93897.5|93697.5|93896.8|93696.8|93897.5|93697.5|93894.5|93694.5|3
1654034320000|2022-05-31 21:58:40|93878|93678|93880.9|93680.9|93883.2|93683.2|93878|93678|10
1654034330000|2022-05-31 21:58:50|93881.1|93681.1|93877.1|93677.1|93887.2|93687.2|93871.3|93671.3|39
1654034340000|2022-05-31 21:59:00|93877.2|93677.2|93869.1|93669.1|93882.6|93682.6|93868.8|93668.8|25
1654034350000|2022-05-31 21:59:10|93874.6|93674.6|93873.9|93673.9|93874.7|93674.7|93870.9|93670.9|19
1654034360000|2022-05-31 21:59:20|93894|93694|93891.9|93691.9|93894|93694|93891.9|93691.9|2
1654034370000|2022-05-31 21:59:30|93885.4|93685.4|93863|93663|93885.4|93685.4|93863|93663|4
1654034380000|2022-05-31 21:59:40|93905.5|93705.5|93892.9|93692.9|93905.5|93705.5|93891.9|93691.9|3
1654034390000|2022-05-31 21:59:50|93869.1|93669.1|93891.1|93691.1|93891.1|93691.1|93869.1|93669.1|2
1654034460000|2022-05-31 22:01:00|93881.1|93681.1|93835.9|93635.9|93881.1|93681.1|93835.9|93635.9|3
1654034470000|2022-05-31 22:01:10|93775.1|93575.1|93835.7|93635.7|93874.7|93674.7|93775.1|93575.1|19
1654034480000|2022-05-31 22:01:20|93838|93638|93843.7|93643.7|93852.8|93652.8|93816.4|93616.4|63
1654034490000|2022-05-31 22:01:30|93840.6|93640.6|93850.5|93650.5|93852.7|93652.7|93840.4|93640.4|35
1654034500000|2022-05-31 22:01:40|93851.6|93651.6|93851.1|93651.1|93853.9|93653.9|93847|93647|25
1654034510000|2022-05-31 22:01:50|93850.9|93650.9|93847.6|93647.6|93854.4|93654.4|93847|93647|20
1654034520000|2022-05-31 22:02:00|93847|93647|93856.4|93656.4|93858.2|93658.2|93847|93647|23
1654034530000|2022-05-31 22:02:10|93855|93655|93852.8|93652.8|93855|93655|93849.3|93649.3|9
1654034540000|2022-05-31 22:02:20|93853.4|93653.4|93849.2|93649.2|93854.2|93654.2|93849.2|93649.2|9
1654034550000|2022-05-31 22:02:30|93848.4|93648.4|93854.4|93654.4|93854.4|93654.4|93847.8|93647.8|17
1654034560000|2022-05-31 22:02:40|93854.7|93654.7|93855.5|93655.5|93855.7|93655.7|93851.8|93651.8|10
1654034570000|2022-05-31 22:02:50|93859.4|93659.4|93855.3|93655.3|93859.9|93659.9|93853.5|93653.5|11
1654034580000|2022-05-31 22:03:00|93856.9|93656.9|93849.6|93649.6|93857.4|93657.4|93849.5|93649.5|42
1654034590000|2022-05-31 22:03:10|93854.5|93654.5|93853.6|93653.6|93855.7|93655.7|93851.9|93651.9|17
1654034600000|2022-05-31 22:03:20|93853|93653|93854.9|93654.9|93855.1|93655.1|93853|93653|8
1654034610000|2022-05-31 22:03:30|93854.7|93654.7|93848.8|93648.8|93854.7|93654.7|93848.8|93648.8|23
1654034620000|2022-05-31 22:03:40|93847.6|93647.6|93844.4|93644.4|93864.3|93664.3|93834.4|93634.4|38
1654034630000|2022-05-31 22:03:50|93845.4|93645.4|93850.7|93650.7|93853.7|93653.7|93843.9|93643.9|20
1654034640000|2022-05-31 22:04:00|93849.1|93649.1|93852.3|93652.3|93854.1|93654.1|93845.9|93645.9|23
1654034650000|2022-05-31 22:04:10|93851|93651|93856.6|93656.6|93859.4|93659.4|93851|93651|13
1654034660000|2022-05-31 22:04:20|93857.4|93657.4|93857.4|93657.4|93857.5|93657.5|93857.3|93657.3|5
1654034670000|2022-05-31 22:04:30|93857.3|93657.3|93852.2|93652.2|93857.3|93662.1|93851.8|93651.8|12
1654034680000|2022-05-31 22:04:40|93870.6|93670.6|93835.3|93666.5|93870.6|93679.3|93835.3|93653.1|14
1654034690000|2022-05-31 22:04:50|93849|93649|93847.6|93647.6|93850.9|93660|93838|93647.6|20
1654034700000|2022-05-31 22:05:00|93844.3|93650.2|93863.4|93663.4|93863.4|93663.4|93844.3|93646.8|37
1654034710000|2022-05-31 22:05:10|93863.8|93663.8|93868.6|93668.6|93875.6|93675.6|93857.5|93657.5|48
1654034720000|2022-05-31 22:05:20|93864.5|93664.5|93861.1|93661.1|93865.2|93665.2|93858.3|93658.3|16
1654034730000|2022-05-31 22:05:30|93862.1|93662.1|93845|93659.2|93862.1|93662.1|93841.9|93657|24
1654034740000|2022-05-31 22:05:40|93844.7|93652.9|93840.9|93668.7|93855.8|93673|93838.6|93650.3|47
1654034750000|2022-05-31 22:05:50|93843.1|93666.1|93849.5|93649.5|93851.8|93666.1|93834.4|93648.5|45
1654034760000|2022-05-31 22:06:00|93848.5|93648.5|93860.8|93660.8|93870|93670|93845.3|93648.5|46
1654034770000|2022-05-31 22:06:10|93858.4|93658.4|93850.6|93659.4|93868.9|93669.5|93850.2|93658.4|32
1654034780000|2022-05-31 22:06:20|93857.8|93657.8|93865.6|93665.6|93872.6|93672.6|93842.6|93653.1|27
1654034790000|2022-05-31 22:06:30|93865.5|93665.5|93858.2|93662.2|93870.7|93673.9|93845|93662.2|12
1654034800000|2022-05-31 22:06:40|93858.6|93658.6|93854.9|93656.4|93858.6|93670.3|93849.7|93655|9
1654034810000|2022-05-31 22:06:50|93855.9|93655.9|93856.6|93656.6|93865.3|93665.3|93850.6|93655.8|10
1654034820000|2022-05-31 22:07:00|93859.5|93674.1|93861.5|93661.5|93881.1|93681.1|93853.6|93660.3|10
1654034830000|2022-05-31 22:07:10|93862.8|93662.8|93861.1|93661.1|93862.8|93662.8|93860.6|93660.6|10
1654034840000|2022-05-31 22:07:20|93858.3|93658.3|93857.8|93657.8|93862.8|93676|93845.8|93657.8|11
1654034850000|2022-05-31 22:07:30|93858.3|93658.3|93855.5|93655.5|93858.3|93662.3|93855.5|93655.5|10
1654034860000|2022-05-31 22:07:40|93857.1|93657.1|93856.7|93656.7|93865.4|93669.8|93856.7|93656.7|10
1654034870000|2022-05-31 22:07:50|93857|93657|93860|93660|93861.5|93661.5|93857|93657|7
1654034880000|2022-05-31 22:08:00|93860.4|93660.4|93847.6|93647.6|93860.4|93660.4|93847.6|93647.6|15
1654034890000|2022-05-31 22:08:10|93862.3|93691.7|93852|93652|93862.3|93691.7|93843.6|93651|15
1654034900000|2022-05-31 22:08:20|93853.7|93653.7|93855.2|93655.2|93856.9|93656.9|93844.1|93644.1|35
1654034910000|2022-05-31 22:08:30|93852.6|93652.6|93851.4|93651.4|93857.3|93657.3|93850.4|93650.4|22
1654034920000|2022-05-31 22:08:40|93852|93652|93852.2|93652.2|93859|93659|93850.5|93650.5|51
1654034930000|2022-05-31 22:08:50|93851.6|93651.6|93852.9|93652.9|93854.5|93654.5|93849.3|93649.3|49
1654034940000|2022-05-31 22:09:00|93852.8|93652.8|93850.2|93650.2|93853.6|93653.8|93849.6|93649.6|48
1654034950000|2022-05-31 22:09:10|93850.1|93650.1|93834.1|93662.1|93852.6|93662.1|93834.1|93650.1|41
1654034960000|2022-05-31 22:09:20|93835.1|93648.7|93859.5|93668.3|93865.5|93677.8|93833.6|93648.3|48
1654034970000|2022-05-31 22:09:30|93861.8|93665.2|93859.1|93659.1|93869.2|93672.9|93851.3|93657.5|50
1654034980000|2022-05-31 22:09:40|93858|93658.1|93867.2|93669|93871.9|93673.9|93852|93657|46
1654034990000|2022-05-31 22:09:50|93868.6|93670.8|93846.6|93653.4|93871.7|93671.7|93839.6|93653.3|50
1654035000000|2022-05-31 22:10:00|93844.3|93663.6|93844.2|93654.1|93848|93681|93837|93654.1|51
1654035010000|2022-05-31 22:10:10|93846.7|93656.8|93854.7|93654.7|93854.7|93671.5|93829.2|93644.2|74
1654035020000|2022-05-31 22:10:20|93852.8|93652.8|93849.8|93649.8|93855.1|93655.1|93845.5|93645.5|65
1654035030000|2022-05-31 22:10:30|93850.7|93650.7|93849.2|93649.2|93851.3|93651.3|93846.8|93646.8|24
1654035040000|2022-05-31 22:10:40|93851.8|93651.8|93853.5|93653.5|93856.8|93660.2|93849.7|93649.7|34
1654035050000|2022-05-31 22:10:50|93854.4|93654.4|93847.8|93647.8|93854.4|93654.4|93846|93646|16
1654035060000|2022-05-31 22:11:00|93848.3|93648.3|93844.8|93676|93860.8|93676|93844.8|93648.3|4
1654035070000|2022-05-31 22:11:10|93848.8|93671.3|93873.4|93673.4|93876.5|93676.5|93833|93658.5|14
1654035080000|2022-05-31 22:11:20|93876.2|93676.2|93855.8|93676.7|93876.2|93679.2|93855.8|93657.6|23
1654035090000|2022-05-31 22:11:30|93859.9|93668.3|93862.3|93662.3|93868.2|93670.5|93849|93662.3|9
1654035100000|2022-05-31 22:11:40|93865.5|93665.5|93824.2|93673.2|93865.5|93681.6|93822.9|93664.9|20
1654035110000|2022-05-31 22:11:50|93842.3|93654.8|93839.1|93659.3|93842.3|93667.5|93832.7|93653.1|7
1654035120000|2022-05-31 22:12:00|93837.7|93668.9|93831.4|93662.1|93847.1|93668.9|93831.4|93651.4|20
1654035130000|2022-05-31 22:12:10|93832.8|93663.1|93844|93644|93844.1|93664.2|93832.3|93643.2|12
1654035140000|2022-05-31 22:12:20|93841.2|93641.2|93840.7|93640.7|93841.2|93641.2|93838.8|93638.8|3
1654035150000|2022-05-31 22:12:30|93841.5|93641.5|93846.9|93646.9|93854.2|93654.2|93839.9|93639.9|6
1654035160000|2022-05-31 22:12:40|93847.3|93647.3|93833.5|93657.9|93847.3|93670.8|93833.5|93647.1|5
1654035170000|2022-05-31 22:12:50|93825.4|93668.7|93833.1|93681.7|93833.1|93681.7|93825.3|93661.1|7
1654035180000|2022-05-31 22:13:00|93850.4|93654.7|93840.7|93640.7|93850.4|93660.9|93836.4|93636.4|15
1654035190000|2022-05-31 22:13:10|93841.5|93641.5|93848.1|93648.1|93850.8|93650.8|93841.1|93641.1|15
1654035200000|2022-05-31 22:13:20|93847.9|93647.9|93844.4|93644.4|93847.9|93647.9|93844.4|93644.4|9
1654035210000|2022-05-31 22:13:30|93861.6|93661.6|93828.6|93684.1|93864|93684.1|93828.6|93661.6|7
1654035220000|2022-05-31 22:13:40|93827.6|93682.2|93831.8|93673.7|93831.8|93682.2|93826.5|93673.6|9
1654035230000|2022-05-31 22:13:50|93828.3|93676.9|93836|93683.7|93836.1|93686.3|93828.3|93673.2|6
1654035240000|2022-05-31 22:14:00|93839.6|93685.1|93848.6|93648.6|93886.3|93696.1|93822.9|93648.6|24
1654035250000|2022-05-31 22:14:10|93851.1|93651.1|93850.2|93650.2|93851.1|93652.5|93847.8|93647.8|17
1654035260000|2022-05-31 22:14:20|93851.2|93651.2|93848.4|93648.4|93851.2|93651.2|93846.1|93646.1|19
1654035270000|2022-05-31 22:14:30|93848.5|93648.5|93830.4|93671.9|93849|93678.2|93824.8|93648.5|21
1654035280000|2022-05-31 22:14:40|93816.9|93679.5|93827.2|93658.5|93849|93679.5|93816.9|93649|10
1654035290000|2022-05-31 22:14:50|93828.8|93682.7|93846.6|93646.6|93846.6|93682.7|93828|93645.3|14
1654035300000|2022-05-31 22:15:00|93846.3|93646.3|93841.1|93641.1|93847.4|93647.4|93839.4|93639.4|33
1654035310000|2022-05-31 22:15:10|93843.5|93655.2|93841.8|93641.8|93847|93656.3|93841.2|93641.2|29
1654035320000|2022-05-31 22:15:20|93841.6|93641.6|93834.7|93655.1|93846|93655.1|93834.7|93641.6|16
1654035330000|2022-05-31 22:15:30|93834.5|93678.6|93839.3|93639.3|93845.5|93678.6|93828.7|93638.5|25
1654035340000|2022-05-31 22:15:40|93840|93640|93837.9|93637.9|93841.1|93641.1|93837.9|93637.9|18
1654035350000|2022-05-31 22:15:50|93839.6|93639.6|93844|93644|93848.8|93648.8|93836.4|93636.4|30
1654035360000|2022-05-31 22:16:00|93842|93642|93849.5|93649.5|93853.8|93653.8|93838.3|93638.3|41
1654035370000|2022-05-31 22:16:10|93849.3|93649.3|93848.6|93648.6|93851.3|93651.3|93842.3|93642.3|42
1654035380000|2022-05-31 22:16:20|93848.5|93648.5|93844.9|93644.9|93848.5|93648.5|93843.7|93643.7|20
1654035390000|2022-05-31 22:16:30|93845.7|93645.7|93845.3|93645.3|93846.8|93646.8|93842.5|93642.5|23
1654035400000|2022-05-31 22:16:40|93845.2|93645.2|93848.7|93650.9|93850.4|93651|93839.5|93639.5|21
1654035410000|2022-05-31 22:16:50|93847.5|93647.5|93843.2|93650.9|93850.8|93654.3|93843.2|93644.7|28
1654035420000|2022-05-31 22:17:00|93844.7|93647.8|93845.4|93646.2|93847.5|93649.3|93838.5|93638.5|23
1654035430000|2022-05-31 22:17:10|93845.3|93647.9|93821.4|93665.8|93846.1|93669|93815.9|93640.8|31
1654035440000|2022-05-31 22:17:20|93820|93664.8|93825.3|93657.3|93835.3|93665.9|93815.8|93646.1|26
1654035450000|2022-05-31 22:17:30|93825.2|93654.8|93825|93666.2|93827.8|93666.5|93822.7|93650|21
1654035460000|2022-05-31 22:17:40|93841.6|93666.1|93838.3|93638.3|93842.7|93666.1|93837.9|93637.9|16
1654035470000|2022-05-31 22:17:50|93838|93638|93840.5|93640.5|93843.3|93648.8|93837.4|93637.4|20
1654035480000|2022-05-31 22:18:00|93840.3|93640.3|93840.7|93640.7|93842|93642|93839|93639|21
1654035490000|2022-05-31 22:18:10|93840.2|93640.2|93820.2|93670.4|93841.2|93672.1|93816.2|93640.2|25
1654035500000|2022-05-31 22:18:20|93821.6|93671.7|93837.2|93637.2|93856.9|93674.4|93817.8|93635.2|68
1654035510000|2022-05-31 22:18:30|93835.3|93639.5|93825.6|93625.6|93839.3|93644.6|93824.5|93624.5|48
1654035520000|2022-05-31 22:18:40|93825|93625|93825.1|93625.1|93828.2|93628.2|93821.5|93621.5|13
1654035530000|2022-05-31 22:18:50|93825|93625|93825.4|93625.4|93826.1|93626.1|93823.1|93623.1|22
1654035540000|2022-05-31 22:19:00|93824.6|93624.6|93814.9|93629.9|93825.6|93629.9|93814.9|93624|18
1654035550000|2022-05-31 22:19:10|93816.5|93630.9|93822.5|93622.5|93824.2|93630.9|93816.5|93621.5|21
1654035560000|2022-05-31 22:19:20|93822|93622|93824|93624|93824.6|93624.6|93821.3|93621.3|19
1654035570000|2022-05-31 22:19:30|93823.7|93623.7|93817.7|93617.7|93825.6|93625.6|93816.7|93617.4|36
1654035580000|2022-05-31 22:19:40|93816.9|93616.9|93819.5|93619.5|93820|93620|93816.9|93616.9|20
1654035590000|2022-05-31 22:19:50|93819.9|93619.9|93818.4|93618.4|93821.1|93621.1|93817.2|93617.2|24
1654035600000|2022-05-31 22:20:00|93818.8|93618.8|93818.9|93618.9|93819.7|93619.7|93817.9|93617.9|23
1654035610000|2022-05-31 22:20:10|93818.2|93618.2|93809.7|93627.3|93820.4|93627.3|93809.5|93615.9|19
1654035620000|2022-05-31 22:20:20|93816.6|93616.6|93822.6|93622.6|93829.3|93648.7|93800.7|93616.6|18
1654035630000|2022-05-31 22:20:30|93823.1|93623.1|93827.1|93627.1|93830.4|93630.4|93821.1|93621.1|29
1654035640000|2022-05-31 22:20:40|93827.9|93627.9|93815.7|93631|93831|93631|93815.5|93621.7|32
1654035650000|2022-05-31 22:20:50|93815.3|93631.3|93823.2|93628.2|93823.4|93631.3|93815.3|93621.8|20
1654035660000|2022-05-31 22:21:00|93825.8|93625.8|93825.4|93633.2|93826.5|93636.5|93823.7|93625.2|9
1654035670000|2022-05-31 22:21:10|93812|93654.4|93819.1|93648.2|93819.1|93655.8|93805.7|93648.1|11
1654035680000|2022-05-31 22:21:20|93818.3|93648.4|93814.2|93643|93832|93648.7|93814.2|93627.6|26
1654035690000|2022-05-31 22:21:30|93819.4|93639.2|93830.4|93631.1|93836.8|93639.2|93819.4|93627.2|45
1654035700000|2022-05-31 22:21:40|93830.6|93630.8|93831.3|93631.3|93836.2|93636.2|93826.4|93629.7|33
1654035710000|2022-05-31 22:21:50|93827.6|93635|93816.2|93650.6|93830.1|93662.2|93802.7|93630.1|34
1654035720000|2022-05-31 22:22:00|93815.2|93650.9|93828.9|93628.9|93832|93657.7|93801.6|93627.2|45
1654035730000|2022-05-31 22:22:10|93830.6|93630.6|93831.3|93631.3|93837.4|93659.3|93804.7|93627.3|31
1654035740000|2022-05-31 22:22:20|93834.6|93634.6|93829.4|93629.4|93837.1|93637.1|93828.9|93629.3|27
1654035750000|2022-05-31 22:22:30|93829|93629|93829|93629.2|93834.7|93635.4|93823.8|93628.2|23
1654035760000|2022-05-31 22:22:40|93825.3|93633.9|93808.3|93656.6|93835|93656.9|93804.4|93628.6|33
1654035770000|2022-05-31 22:22:50|93814.7|93652.5|93814.1|93654.8|93826.6|93656.2|93808.6|93646|36
1654035780000|2022-05-31 22:23:00|93814.4|93654.3|93813.6|93651.7|93824|93655.1|93802.6|93643.7|36
1654035790000|2022-05-31 22:23:10|93819.1|93646.6|93831.7|93631.7|93831.7|93657.8|93816.8|93629.5|32
1654035800000|2022-05-31 22:23:20|93833.4|93634|93820.7|93634.7|93833.4|93638.2|93814.8|93626.2|29
1654035810000|2022-05-31 22:23:30|93819.1|93636.4|93830.4|93630.9|93830.5|93640.2|93819.1|93626.8|28
1654035820000|2022-05-31 22:23:40|93831.4|93631.4|93823.3|93623.3|93831.7|93655.5|93801|93621|37
1654035830000|2022-05-31 22:23:50|93822.1|93622.1|93822.1|93622.1|93825.6|93625.6|93821.7|93621.7|23
1654035840000|2022-05-31 22:24:00|93824.7|93624.7|93826.5|93626.5|93828.7|93628.9|93820.8|93620.8|27
1654035850000|2022-05-31 22:24:10|93825.4|93625.4|93825.3|93625.7|93827.2|93627.2|93821.5|93621.5|27
1654035860000|2022-05-31 22:24:20|93825|93625|93826.1|93626.1|93828|93628.7|93822.3|93622.3|24
1654035870000|2022-05-31 22:24:30|93825.9|93625.9|93827.5|93627.5|93828.6|93628.6|93822.9|93622.9|28
1654035880000|2022-05-31 22:24:40|93813.6|93649.5|93828.8|93628.8|93829.3|93655.9|93795.1|93628.4|52
1654035890000|2022-05-31 22:24:50|93829.8|93630.7|93829.3|93636.4|93834.8|93638.3|93827.9|93627.9|25
1654035900000|2022-05-31 22:25:00|93832.1|93632.1|93831.5|93631.5|93833.1|93633.1|93830.1|93630.1|13
1654035910000|2022-05-31 22:25:10|93829.9|93629.9|93829|93629|93832.7|93632.7|93827.1|93627.1|13
1654035920000|2022-05-31 22:25:20|93829.2|93629.2|93824|93631.4|93830.8|93638.2|93820.9|93627.2|26
1654035930000|2022-05-31 22:25:30|93821.6|93633.4|93828.1|93628.1|93829.3|93637|93821|93625.5|12
1654035940000|2022-05-31 22:25:40|93826.2|93626.2|93826.9|93626.9|93827.8|93627.8|93826.2|93626.2|13
1654035950000|2022-05-31 22:25:50|93825|93625|93836|93636|93836|93639.7|93820.3|93624.3|32
1654035960000|2022-05-31 22:26:00|93834.6|93634.6|93834.7|93639.8|93838.5|93645.1|93828.1|93631.6|36
1654035970000|2022-05-31 22:26:10|93832.6|93640.6|93836.6|93636.6|93836.8|93642.5|93831.6|93634.8|26
1654035980000|2022-05-31 22:26:20|93836.3|93636.4|93829.5|93639.6|93836.3|93642|93826.2|93635.7|18
1654035990000|2022-05-31 22:26:30|93825.4|93644.9|93839.2|93639.2|93842|93656.4|93822.4|93632.9|28
1654036000000|2022-05-31 22:26:40|93835.8|93635.8|93838.3|93640.7|93838.3|93649.2|93824.9|93635.8|17
1654036010000|2022-05-31 22:26:50|93841|93641|93838.7|93638.7|93841|93641|93838.2|93638.2|6
1654036020000|2022-05-31 22:27:00|93838.1|93638.1|93836.1|93636.1|93839.4|93651.2|93826.7|93634.1|18
1654036030000|2022-05-31 22:27:10|93833.8|93640|93838.8|93638.8|93839.5|93641.3|93831.2|93634|19
1654036040000|2022-05-31 22:27:20|93838|93638.3|93830.5|93630.9|93838|93638.3|93825.8|93627.2|44
1654036050000|2022-05-31 22:27:30|93830.7|93631.4|93827.8|93627.8|93830.7|93636.7|93820.7|93625|44
1654036060000|2022-05-31 22:27:40|93818|93633.2|93826.8|93626.8|93828.8|93635.6|93816.9|93624.4|9
1654036070000|2022-05-31 22:27:50|93826.6|93626.6|93827.6|93627.6|93829.2|93629.2|93825.7|93625.7|15
1654036080000|2022-05-31 22:28:00|93826.7|93626.7|93826.4|93626.4|93830.1|93630.1|93826.4|93626.4|11
1654036090000|2022-05-31 22:28:10|93827.5|93627.5|93828.6|93628.6|93830.4|93630.4|93827|93627|9
1654036100000|2022-05-31 22:28:20|93828.8|93628.8|93827.6|93627.6|93828.8|93628.8|93826.5|93626.5|15
1654036110000|2022-05-31 22:28:30|93817.3|93634.8|93797.3|93655.9|93824.8|93657.4|93797.3|93624.8|13
1654036120000|2022-05-31 22:28:40|93799|93655.2|93818.8|93636.9|93826.5|93657.4|93799|93624.5|9
1654036130000|2022-05-31 22:28:50|93824.9|93624.9|93827.4|93627.4|93827.5|93627.5|93824.7|93624.7|5
1654036140000|2022-05-31 22:29:00|93816.9|93634.9|93826.5|93626.5|93826.7|93634.9|93816.9|93624.6|18
1654036150000|2022-05-31 22:29:10|93825.4|93625.4|93818|93645.7|93825.8|93653|93806.9|93625.4|15
1654036160000|2022-05-31 22:29:20|93812.5|93651.9|93808.7|93655.8|93814|93655.8|93807.7|93651.9|16
1654036170000|2022-05-31 22:29:30|93808.4|93654.3|93823|93633|93826.4|93663.2|93789.8|93628.7|17
1654036180000|2022-05-31 22:29:40|93823.1|93632.5|93826.9|93633.3|93827.6|93633.3|93823.1|93627.1|10
1654036190000|2022-05-31 22:29:50|93827.3|93627.3|93826.8|93626.8|93830.8|93635|93823.3|93625|35
1654036200000|2022-05-31 22:30:00|93827.6|93627.6|93808.3|93652.5|93827.6|93653.5|93807.6|93626.2|28
1654036210000|2022-05-31 22:30:10|93809.2|93651.6|93807.2|93646.1|93818.2|93652.3|93807.2|93645|12
1654036220000|2022-05-31 22:30:20|93808|93645.6|93817.7|93617.7|93820.5|93645.6|93802.1|93615.9|42
1654036230000|2022-05-31 22:30:30|93815.3|93621.5|93817.6|93617.6|93820.2|93625.1|93810.1|93616.8|38
1654036240000|2022-05-31 22:30:40|93817.9|93617.9|93821.8|93621.8|93822.3|93626.2|93812.2|93617.3|41
1654036250000|2022-05-31 22:30:50|93821.3|93621.3|93821.7|93621.7|93822.4|93622.8|93818.6|93620.2|19
1654036260000|2022-05-31 22:31:00|93822.2|93622.2|93812.6|93639.1|93822.6|93639.1|93812.5|93620.4|20
1654036270000|2022-05-31 22:31:10|93810.1|93640.4|93821.3|93628.8|93821.3|93645.7|93799.5|93628.8|19
1654036280000|2022-05-31 22:31:20|93823.5|93623.5|93818.1|93618.1|93823.5|93642.9|93796.4|93618.1|24
1654036290000|2022-05-31 22:31:30|93817.4|93617.4|93810.7|93613.4|93820.6|93623.8|93806.7|93611|41
1654036300000|2022-05-31 22:31:40|93810.3|93613.6|93811.1|93611.1|93812.3|93613.8|93808.7|93610.2|27
1654036310000|2022-05-31 22:31:50|93810.9|93610.9|93810.8|93610.8|93811.4|93617|93804.4|93609.9|16
1654036320000|2022-05-31 22:32:00|93811.1|93611.1|93810.2|93610.2|93811.7|93614.6|93807.9|93607.9|15
1654036330000|2022-05-31 22:32:10|93796.3|93617|93807.1|93607.1|93809|93617|93796.3|93605.2|13
1654036340000|2022-05-31 22:32:20|93806.3|93608.2|93805.1|93605.1|93809.9|93609.9|93805|93605|23
1654036350000|2022-05-31 22:32:30|93804.4|93604.4|93802.2|93602.2|93806|93606|93800.8|93600.8|23
1654036360000|2022-05-31 22:32:40|93803.5|93603.5|93804|93604|93804.1|93604.1|93801.7|93601.7|18
1654036370000|2022-05-31 22:32:50|93802.1|93602.1|93803.8|93603.8|93803.8|93611.1|93793.9|93601|16
1654036380000|2022-05-31 22:33:00|93792|93626.9|93787.6|93629.8|93797.2|93630.4|93786.6|93621.7|12
1654036390000|2022-05-31 22:33:10|93786.2|93630.6|93800.6|93600.6|93804.4|93630.6|93785.5|93599.6|25
1654036400000|2022-05-31 22:33:20|93800.8|93600.8|93798.7|93598.7|93802.6|93602.6|93798.2|93598.2|21
1654036410000|2022-05-31 22:33:30|93798.5|93598.5|93805.5|93605.5|93805.5|93610.1|93798.4|93598.4|16
1654036420000|2022-05-31 22:33:40|93805.4|93605.4|93808.3|93608.3|93815.2|93618.7|93804.4|93604.4|23
1654036430000|2022-05-31 22:33:50|93805.8|93605.8|93809.2|93609.2|93817.4|93618.1|93805.8|93605.8|20
1654036440000|2022-05-31 22:34:00|93809.6|93609.6|93808.1|93608.1|93812.1|93621.9|93796.3|93606.1|18
1654036450000|2022-05-31 22:34:10|93808.5|93608.5|93809|93609|93809.6|93609.6|93807.3|93607.3|22
1654036460000|2022-05-31 22:34:20|93809.5|93609.5|93809.4|93609.4|93811.1|93611.1|93806.9|93606.9|8
1654036470000|2022-05-31 22:34:30|93810.1|93610.1|93806.6|93610.3|93811.4|93616|93800.2|93608.1|31
1654036480000|2022-05-31 22:34:40|93806.2|93610.4|93810.2|93611|93810.7|93616.9|93801|93608.5|33
1654036490000|2022-05-31 22:34:50|93810.3|93615.5|93794.6|93631.2|93810.3|93635.7|93787.8|93608.6|22
1654036500000|2022-05-31 22:35:00|93793.2|93631.4|93810.7|93610.7|93814.1|93638.7|93780.6|93607.2|35
1654036510000|2022-05-31 22:35:10|93809.1|93609.1|93808.9|93608.9|93813.8|93613.8|93807.9|93607.9|15
1654036520000|2022-05-31 22:35:20|93808.3|93608.3|93803.6|93608.7|93809.8|93617|93797.5|93606.4|21
1654036530000|2022-05-31 22:35:30|93805.2|93605.2|93796.5|93626|93809.4|93628.3|93793.8|93605.2|22
1654036540000|2022-05-31 22:35:40|93794.2|93627.9|93801.9|93601.9|93801.9|93629.3|93782.5|93601.6|17
1654036550000|2022-05-31 22:35:50|93799.6|93599.6|93800.9|93600.9|93804.1|93604.1|93799.6|93599.6|16
1654036560000|2022-05-31 22:36:00|93800.3|93600.3|93798.5|93611.4|93803.6|93611.4|93798.2|93599.8|19
1654036570000|2022-05-31 22:36:10|93799.3|93610.7|93800.2|93600.2|93804.4|93611.4|93799.3|93599.7|19
1654036580000|2022-05-31 22:36:20|93801.5|93601.5|93795.2|93611.2|93803|93617.3|93788.4|93599.1|28
1654036590000|2022-05-31 22:36:30|93797.5|93609.8|93801.6|93601.6|93803.1|93609.8|93797.5|93601.3|15
1654036600000|2022-05-31 22:36:40|93798.8|93606.9|93784.8|93621.6|93798.8|93626.7|93783.3|93606.9|13
1654036610000|2022-05-31 22:36:50|93784.9|93621.8|93800.5|93600.5|93802.1|93623|93783|93600.3|22
1654036620000|2022-05-31 22:37:00|93800.3|93600.3|93791.3|93608.8|93801.7|93608.8|93791.3|93600.3|15
1654036630000|2022-05-31 22:37:10|93799.1|93599.1|93795.3|93595.3|93799.2|93603.5|93784.6|93590.4|45
1654036640000|2022-05-31 22:37:20|93794.8|93594.8|93797.6|93597.6|93797.8|93601.9|93791.9|93594.8|19
1654036650000|2022-05-31 22:37:30|93796.8|93599.8|93794.3|93594.3|93796.8|93609.7|93780.2|93592.4|12
1654036660000|2022-05-31 22:37:40|93794.1|93595.8|93795|93595|93795|93595.8|93793.2|93593.2|10
1654036670000|2022-05-31 22:37:50|93775.8|93607.9|93791.4|93591.4|93797|93607.9|93775.8|93591.4|15
1654036680000|2022-05-31 22:38:00|93790.5|93590.5|93781.6|93589|93790.5|93596.5|93781.6|93582.9|23
1654036690000|2022-05-31 22:38:10|93781.5|93592.5|93787.1|93587.1|93787.9|93592.5|93781.3|93585|19
1654036700000|2022-05-31 22:38:20|93787.9|93588.5|93795.8|93595.8|93797.4|93603.4|93780.6|93588.5|40
1654036710000|2022-05-31 22:38:30|93794.6|93594.6|93778.8|93601.3|93794.8|93602.8|93778.4|93589.9|46
1654036720000|2022-05-31 22:38:40|93778.9|93601.1|93789.3|93589.3|93790|93601.5|93778.4|93587.8|37
1654036730000|2022-05-31 22:38:50|93789.2|93589.2|93782.7|93605|93792.7|93605|93782.7|93589|35
1654036740000|2022-05-31 22:39:00|93782.9|93604.8|93787.7|93591.4|93791.8|93608.9|93774.1|93587.8|48
1654036750000|2022-05-31 22:39:10|93787.8|93591.2|93764.2|93625|93788.5|93625.2|93761.8|93589|45
1654036760000|2022-05-31 22:39:20|93764.1|93625.2|93763|93621.3|93764.9|93625.2|93763|93616.5|45
1654036770000|2022-05-31 22:39:30|93764|93622.1|93766.2|93615.7|93780.1|93622.6|93761.9|93612.3|42
1654036780000|2022-05-31 22:39:40|93766|93615.8|93785.3|93600|93791.5|93616.1|93765.7|93585.7|32
1654036790000|2022-05-31 22:39:50|93791.3|93591.3|93792.8|93592.8|93792.9|93603.1|93784.8|93589.7|17
1654036800000|2022-05-31 22:40:00|93789.6|93594.1|93779|93598.2|93792.6|93598.2|93779|93590.4|10
1654036810000|2022-05-31 22:40:10|93780|93597.3|93763|93619.5|93780|93628.4|93758.5|93597.3|12
1654036820000|2022-05-31 22:40:20|93760.7|93619.3|93757.3|93617.6|93764.2|93622.6|93754.9|93617.6|8
1654036830000|2022-05-31 22:40:30|93757|93624.5|93789.2|93590.9|93789.4|93626|93757|93587.4|43
1654036840000|2022-05-31 22:40:40|93789.4|93590.7|93789.1|93589.1|93789.4|93598.4|93783|93587.8|28
1654036850000|2022-05-31 22:40:50|93788.9|93590.7|93787.9|93627.6|93793.7|93627.9|93781|93589.9|28
1654036860000|2022-05-31 22:41:00|93789.9|93626.2|93790.8|93611.5|93798.5|93626.6|93780.6|93598.5|29
1654036870000|2022-05-31 22:41:10|93789.7|93612|93793.3|93607.9|93799.3|93615.7|93783.5|93598.4|23
1654036880000|2022-05-31 22:41:20|93791.5|93610|93799.6|93600.2|93800.2|93615.8|93786.5|93600.2|14
1654036890000|2022-05-31 22:41:30|93796.4|93604.5|93798.8|93598.8|93801.6|93608.9|93791.3|93598.4|11
1654036900000|2022-05-31 22:41:40|93799.3|93599.3|93798.9|93598.9|93802|93602|93798.3|93598.3|14
1654036910000|2022-05-31 22:41:50|93788.1|93610.6|93790.9|93591.2|93790.9|93613.1|93783.4|93591|26
1654036920000|2022-05-31 22:42:00|93790.8|93591.1|93779.4|93602.3|93790.9|93602.3|93779.4|93590.9|19
1654036930000|2022-05-31 22:42:10|93780.8|93599.6|93788.9|93588.9|93789.9|93601.8|93779.7|93588.7|17
1654036940000|2022-05-31 22:42:20|93789.1|93589.1|93789.5|93589.5|93793.8|93603.3|93771.7|93586.5|23
1654036950000|2022-05-31 22:42:30|93789.3|93589.3|93790.8|93590.8|93792.1|93592.1|93788.9|93588.9|19
1654036960000|2022-05-31 22:42:40|93791.1|93591.1|93787.4|93587.4|93791.9|93591.9|93787.4|93587.4|11
1654036970000|2022-05-31 22:42:50|93789.3|93589.3|93784.7|93607.6|93791.2|93607.6|93784.7|93589.3|13
1654036980000|2022-05-31 22:43:00|93786.1|93607.1|93779.7|93611.6|93788.9|93611.6|93779.7|93604.7|10
1654036990000|2022-05-31 22:43:10|93781.3|93610.3|93781.5|93609.7|93781.5|93620.4|93761.3|93609.7|10
1654037000000|2022-05-31 22:43:20|93781.2|93610.9|93791|93597.8|93793.9|93614.2|93774.4|93590.7|12
1654037010000|2022-05-31 22:43:30|93793.3|93595.3|93790.7|93590.7|93793.3|93595.3|93789.5|93589.5|26
1654037020000|2022-05-31 22:43:40|93790.9|93590.9|93789.8|93589.8|93794.1|93594.1|93789.8|93589.8|7
1654037030000|2022-05-31 22:43:50|93792.2|93592.2|93803.5|93603.5|93804.1|93615.7|93792.2|93592.2|26
1654037040000|2022-05-31 22:44:00|93804.6|93604.6|93801.3|93601.3|93804.6|93604.6|93799.8|93599.8|21
1654037050000|2022-05-31 22:44:10|93800.7|93600.7|93802.4|93602.4|93803|93603|93800.2|93600.2|15
1654037060000|2022-05-31 22:44:20|93802.3|93602.3|93800.3|93600.3|93803.1|93609.5|93799.8|93599.9|28
1654037070000|2022-05-31 22:44:30|93801.3|93601.3|93797|93597|93801.3|93601.3|93796.8|93596.8|20
1654037080000|2022-05-31 22:44:40|93796.4|93596.4|93798.8|93598.8|93800.3|93600.3|93796.4|93596.4|20
1654037090000|2022-05-31 22:44:50|93798.3|93598.3|93795.4|93595.4|93799.2|93599.2|93795.3|93595.3|21
1654037100000|2022-05-31 22:45:00|93795.9|93595.9|93796.5|93598.3|93798.8|93602|93794.5|93595.4|37
1654037110000|2022-05-31 22:45:10|93796.2|93596.2|93794.3|93594.3|93796.7|93596.7|93793.1|93593.1|23
1654037120000|2022-05-31 22:45:20|93794.9|93594.9|93788.1|93588.1|93794.9|93594.9|93787.7|93587.7|26
1654037130000|2022-05-31 22:45:30|93791.4|93591.4|93791.3|93591.3|93793.7|93593.7|93789.5|93589.5|33
1654037140000|2022-05-31 22:45:40|93791.5|93591.5|93785.2|93593.4|93792.6|93593.4|93785.2|93590.7|17
1654037150000|2022-05-31 22:45:50|93785.5|93595|93754.3|93608|93787.3|93609.2|93751.5|93586.5|24
1654037160000|2022-05-31 22:46:00|93757.2|93607|93780.8|93580.8|93783.1|93607.4|93755.7|93579.5|23
1654037170000|2022-05-31 22:46:10|93781.4|93581.4|93780.9|93580.9|93782.4|93582.4|93780.4|93580.4|17
1654037180000|2022-05-31 22:46:20|93781|93581|93780.1|93587.4|93785.8|93587.5|93779.9|93580.7|38
1654037190000|2022-05-31 22:46:30|93780.2|93587.5|93780.3|93580.3|93784.6|93587.5|93776.3|93580|59
1654037200000|2022-05-31 22:46:40|93780.1|93580.1|93771.6|93593.7|93783.1|93594.9|93771.6|93580.1|56
1654037210000|2022-05-31 22:46:50|93772.5|93594.9|93779.7|93586.5|93784.4|93600.2|93768.5|93581.5|41
1654037220000|2022-05-31 22:47:00|93779.6|93586.6|93782.8|93582.8|93785|93608.4|93763.6|93582|47
1654037230000|2022-05-31 22:47:10|93782.3|93582.3|93775.6|93584.2|93784.1|93592.5|93768.6|93581.6|60
1654037240000|2022-05-31 22:47:20|93775.7|93584.1|93780.4|93582.6|93781.5|93591.1|93772.3|93579.8|56
1654037250000|2022-05-31 22:47:30|93781.7|93584.6|93748.5|93607.8|93782|93613.5|93746.1|93580.6|56
1654037260000|2022-05-31 22:47:40|93747.9|93608.4|93766.6|93603.3|93768.4|93614.8|93747.9|93584.2|56
1654037270000|2022-05-31 22:47:50|93764.2|93605.6|93777.9|93588.5|93783.1|93615.4|93751.2|93582|44
1654037280000|2022-05-31 22:48:00|93775.5|93589.9|93779.8|93579.8|93783.5|93589.9|93775.5|93578.7|20
1654037290000|2022-05-31 22:48:10|93779.7|93579.7|93780.4|93580.4|93780.5|93587.2|93771.3|93578.4|27
1654037300000|2022-05-31 22:48:20|93779.3|93579.3|93767.3|93599.8|93780.4|93599.8|93767.3|93578.7|16
1654037310000|2022-05-31 22:48:30|93767.1|93599.6|93750.6|93603.1|93772|93608.4|93745.5|93596.4|26
1654037320000|2022-05-31 22:48:40|93749.7|93603.8|93757.1|93596.1|93765.4|93605.5|93744.6|93593.3|31
1654037330000|2022-05-31 22:48:50|93758.5|93598|93773.6|93573.6|93776.2|93598.5|93757.7|93573|51
1654037340000|2022-05-31 22:49:00|93773|93573|93778.5|93578.5|93778.6|93579.1|93769.6|93573|35
1654037350000|2022-05-31 22:49:10|93778.2|93578.2|93776.1|93576.4|93778.2|93582.3|93770|93575.9|20
1654037360000|2022-05-31 22:49:20|93776|93576|93766.1|93595.9|93776|93605.5|93744.5|93576|11
1654037370000|2022-05-31 22:49:30|93762.2|93597.5|93762.7|93596.5|93767.3|93599.2|93757.1|93594.9|16
1654037380000|2022-05-31 22:49:40|93763.3|93596.7|93769.6|93579.5|93774.5|93608.9|93739.6|93572.1|27
1654037390000|2022-05-31 22:49:50|93773.8|93573.8|93775.5|93575.5|93777.2|93580|93767.3|93573.3|25
1654037400000|2022-05-31 22:50:00|93775.9|93575.9|93777.5|93577.5|93779|93583.9|93766.7|93575.5|27
1654037410000|2022-05-31 22:50:10|93778.1|93578.1|93762.8|93598.6|93778.4|93598.6|93762.3|93576.5|27
1654037420000|2022-05-31 22:50:20|93763.6|93597.9|93748.6|93605.1|93770.2|93606.7|93746.2|93595.5|19
1654037430000|2022-05-31 22:50:30|93746.9|93605.5|93766.3|93597.8|93770.4|93606.1|93744.5|93595.7|20
1654037440000|2022-05-31 22:50:40|93766.4|93597.9|93778.7|93578.7|93780.8|93599.4|93757.7|93578.2|31
1654037450000|2022-05-31 22:50:50|93778.1|93579.7|93784.8|93584.8|93785.3|93594.8|93776.4|93578.2|39
1654037460000|2022-05-31 22:51:00|93784.5|93584.5|93784.1|93584.1|93784.5|93589.6|93776|93582.3|21
1654037470000|2022-05-31 22:51:10|93780.6|93587.9|93784.5|93586.7|93786.6|93588.5|93778.8|93583|23
1654037480000|2022-05-31 22:51:20|93785.6|93585.6|93782.4|93582.4|93785.6|93588.2|93773.7|93579.6|32
1654037490000|2022-05-31 22:51:30|93782.7|93582.7|93783.7|93583.7|93789.6|93597.7|93767.1|93581.2|37
1654037500000|2022-05-31 22:51:40|93784.3|93584.3|93785.2|93585.2|93788.4|93588.4|93780|93582.9|22
1654037510000|2022-05-31 22:51:50|93785.4|93585.4|93789.2|93589.2|93789.2|93591.6|93783.3|93584.7|17
1654037520000|2022-05-31 22:52:00|93788.8|93589.3|93758.3|93611.6|93788.8|93615.4|93751.9|93586.8|15
1654037530000|2022-05-31 22:52:10|93757.1|93612.4|93752|93612.9|93757.1|93654.9|93704.9|93612.4|10
1654037540000|2022-05-31 22:52:20|93755|93611.4|93772.5|93605.9|93775.9|93611.4|93755|93603.9|19
1654037550000|2022-05-31 22:52:30|93776.1|93604.3|93789.1|93589.1|93789.1|93604.3|93776.1|93585|16
1654037560000|2022-05-31 22:52:40|93777.1|93596.6|93786.6|93586.6|93787.8|93609.7|93773.9|93585.5|13
1654037570000|2022-05-31 22:52:50|93786.8|93586.8|93783.3|93591.8|93787.8|93598.1|93778.4|93586.4|29
1654037580000|2022-05-31 22:53:00|93783.4|93592|93775.1|93613.9|93786.4|93620.3|93757.6|93586.4|56
1654037590000|2022-05-31 22:53:10|93775.6|93613.8|93776.8|93612.4|93782.7|93620.3|93771.5|93608.7|54
1654037600000|2022-05-31 22:53:20|93776.3|93611.9|93785.9|93585.9|93785.9|93614|93761.1|93585|43
1654037610000|2022-05-31 22:53:30|93788.4|93588.4|93787|93587|93789.1|93589.1|93786.7|93586.7|23
1654037620000|2022-05-31 22:53:40|93788.4|93588.4|93775.4|93597.2|93789|93600.6|93770.6|93588|40
1654037630000|2022-05-31 22:53:50|93775.6|93597|93764.6|93610.2|93786.2|93611.5|93762.6|93586.1|44
1654037640000|2022-05-31 22:54:00|93763.1|93611.2|93761.2|93620.6|93785.6|93622.2|93758.5|93601.2|54
1654037650000|2022-05-31 22:54:10|93761.5|93619.1|93774.5|93614|93781.5|93619.3|93759.9|93607.3|45
1654037660000|2022-05-31 22:54:20|93773.8|93614.5|93790.6|93590.6|93790.9|93614.5|93773.8|93590.6|35
1654037670000|2022-05-31 22:54:30|93790.7|93590.7|93768.1|93610.3|93793.1|93611.7|93763.7|93590.7|29
1654037680000|2022-05-31 22:54:40|93768.5|93609.8|93789.6|93589.6|93790.9|93611.5|93765.6|93586.1|43
1654037690000|2022-05-31 22:54:50|93786.1|93594.9|93771.3|93612.4|93789.6|93614|93771.1|93589.2|38
1654037700000|2022-05-31 22:55:00|93771.8|93611.9|93790.6|93590.6|93796.1|93615.6|93771.8|93590.3|61
1654037710000|2022-05-31 22:55:10|93790|93590|93790.8|93590.8|93792.6|93606.8|93778.9|93589|53
1654037720000|2022-05-31 22:55:20|93790.4|93590.9|93791.7|93591.7|93793.1|93598.5|93784.2|93589.7|50
1654037730000|2022-05-31 22:55:30|93791.8|93591.8|93779|93611.8|93794.1|93623.1|93764|93591.5|50
1654037740000|2022-05-31 22:55:40|93773|93613|93769.7|93619|93779.5|93620.6|93769.7|93611.7|53
1654037750000|2022-05-31 22:55:50|93770|93618.8|93765.4|93618.2|93774.9|93625.3|93755.5|93609.6|58
1654037760000|2022-05-31 22:56:00|93765.7|93617.9|93767.5|93615.3|93777.6|93621.2|93762|93610.9|61
1654037770000|2022-05-31 22:56:10|93767|93618.4|93764.8|93617.6|93780.8|93620.8|93764.3|93610.5|55
1654037780000|2022-05-31 22:56:20|93765.7|93617.3|93775.8|93602.3|93787.2|93619.9|93761.8|93585.6|54
1654037790000|2022-05-31 22:56:30|93778.5|93598|93773.7|93597|93787.1|93598.7|93773.3|93582.6|38
1654037800000|2022-05-31 22:56:40|93774.2|93596.1|93781.6|93581.6|93787.3|93596.1|93774.2|93576.5|28
1654037810000|2022-05-31 22:56:50|93779.9|93583.4|93768.5|93584.4|93780.4|93587.3|93768.5|93577.1|43
1654037820000|2022-05-31 22:57:00|93769.7|93586|93776.8|93576.8|93780.3|93586.1|93769.2|93576.6|34
1654037830000|2022-05-31 22:57:10|93778.5|93578.5|93773.8|93575.7|93778.5|93579.8|93769.4|93574.4|35
1654037840000|2022-05-31 22:57:20|93771.8|93577.3|93766.3|93579.5|93772.9|93584.5|93765.1|93577.3|31
1654037850000|2022-05-31 22:57:30|93778.6|93578.6|93771.9|93577.1|93779.8|93596.6|93753.3|93573.9|32
1654037860000|2022-05-31 22:57:40|93775|93575|93776.4|93576.4|93779.9|93583|93774.4|93574.6|33
1654037870000|2022-05-31 22:57:50|93776.9|93576.9|93751.8|93595.2|93777.6|93599.5|93750.1|93576.8|39
1654037880000|2022-05-31 22:58:00|93749.4|93597.4|93750.8|93597.1|93751.3|93601|93749.1|93596.2|36
1654037890000|2022-05-31 22:58:10|93749.7|93597.5|93754.9|93591.7|93759.4|93601|93745.7|93589.5|38
1654037900000|2022-05-31 22:58:20|93754.4|93591.2|93762.6|93589.2|93769.2|93597.1|93752.4|93585.3|41
1654037910000|2022-05-31 22:58:30|93759.9|93590.4|93761.8|93598.2|93772.8|93601.6|93741.3|93585.9|48
1654037920000|2022-05-31 22:58:40|93761.9|93596.5|93766.6|93591.1|93774.6|93597.6|93760.5|93583.2|45
1654037930000|2022-05-31 22:58:50|93764.7|93594.2|93755.6|93594.4|93766.1|93598.7|93749.6|93592.2|43
1654037940000|2022-05-31 22:59:00|93755.8|93594|93765.6|93594.9|93771|93599.3|93755.3|93589.8|56
1654037950000|2022-05-31 22:59:10|93768.1|93592.4|93759.7|93600.5|93769.4|93603.2|93750.1|93588.9|46
1654037960000|2022-05-31 22:59:20|93765.5|93593.6|93760.5|93593|93767.4|93598.7|93759.6|93591|41
1654037970000|2022-05-31 22:59:30|93760.3|93595.7|93760.7|93592.9|93762.8|93598.5|93758.4|93590.9|36
1654037980000|2022-05-31 22:59:40|93752.9|93595.5|93780|93582.3|93781.7|93599.6|93751.7|93578|57
1654037990000|2022-05-31 22:59:50|93779.7|93579.7|93780.2|93582|93782|93582|93778.3|93578.3|53
1654038000000|2022-05-31 23:00:00|93780.1|93580.7|93779.3|93579.3|93780.1|93584.5|93773.4|93577.1|47
1654038010000|2022-05-31 23:00:10|93774|93582.9|93773.4|93584.1|93779.7|93584.5|93773.4|93577.2|39
1654038020000|2022-05-31 23:00:20|93772|93582.8|93765.1|93590.5|93777.9|93592.7|93758.9|93577.9|42
1654038030000|2022-05-31 23:00:30|93762.7|93587.9|93763.3|93581.3|93778.3|93590.5|93759.7|93572.5|61
1654038040000|2022-05-31 23:00:40|93764|93583.2|93776.8|93576.8|93779.2|93585|93762.4|93574.7|26
1654038050000|2022-05-31 23:00:50|93777.5|93577.5|93766.1|93578.4|93777.5|93588.1|93758.8|93574.5|11
1654038060000|2022-05-31 23:01:00|93763.7|93580.8|93785.2|93595.3|93793.2|93616.9|93751.5|93574.8|41
1654038070000|2022-05-31 23:01:10|93790.6|93590.6|93789.5|93594.9|93792.4|93599|93773.2|93584.4|52
1654038080000|2022-05-31 23:01:20|93791.4|93591.4|93780.7|93580.7|93802.3|93612.4|93778.4|93578.4|58
1654038090000|2022-05-31 23:01:30|93780.5|93580.5|93793.2|93596.7|93795.8|93605|93773.9|93577|55
1654038100000|2022-05-31 23:01:40|93795.2|93597.5|93791.1|93602.4|93800.1|93607.2|93788|93596.6|36
1654038110000|2022-05-31 23:01:50|93790.4|93601.7|93789.4|93607.8|93799.2|93611.7|93782.9|93599.2|40
1654038120000|2022-05-31 23:02:00|93789.2|93607.2|93798|93598|93800.3|93612.3|93778.1|93595.5|40
1654038130000|2022-05-31 23:02:10|93793.9|93601.9|93785.6|93603.6|93803.1|93611.9|93785.6|93593.8|18
1654038140000|2022-05-31 23:02:20|93784.9|93602.2|93787.3|93623.6|93810.8|93623.6|93777.9|93596.1|55
1654038150000|2022-05-31 23:02:30|93797.9|93617.2|93795.8|93613|93806.6|93619.4|93790.1|93601.9|50
1654038160000|2022-05-31 23:02:40|93791.8|93616.7|93802.7|93602.7|93806.1|93616.7|93789.8|93598.8|36
1654038170000|2022-05-31 23:02:50|93802.1|93602.1|93798.2|93598.2|93804|93613.7|93787.8|93597.4|32
1654038180000|2022-05-31 23:03:00|93799.1|93599.1|93791.6|93600.2|93799.1|93609.2|93783.2|93597.9|31
1654038190000|2022-05-31 23:03:10|93787.4|93604.4|93798.4|93598.4|93798.4|93606.5|93784.7|93595.4|12
1654038200000|2022-05-31 23:03:20|93798.8|93598.8|93794.3|93600.5|93798.8|93602.3|93791|93594.5|18
1654038210000|2022-05-31 23:03:30|93797.4|93597.4|93780|93601.4|93799.1|93601.4|93780|93590.2|29
1654038220000|2022-05-31 23:03:40|93794|93594.8|93795.2|93595.2|93795.2|93598.6|93789.9|93593.4|20
1654038230000|2022-05-31 23:03:50|93795.1|93595.1|93794.9|93595.4|93797.2|93608.9|93781.3|93594.4|30
1654038240000|2022-05-31 23:04:00|93792.1|93596.3|93793.9|93593.9|93795.3|93596.3|93792.1|93593.9|14
1654038250000|2022-05-31 23:04:10|93792.6|93595.6|93793.3|93593.3|93794.1|93601.7|93781.2|93592.3|12
1654038260000|2022-05-31 23:04:20|93794.2|93594.2|93789.8|93589.8|93798.9|93622.2|93757.5|93588.7|44
1654038270000|2022-05-31 23:04:30|93790|93590|93788.9|93588.9|93790|93601.4|93771.8|93588.4|18
1654038280000|2022-05-31 23:04:40|93789.2|93589.2|93789.1|93589.1|93789.2|93594.2|93783.2|93588.1|13
1654038290000|2022-05-31 23:04:50|93789|93589|93777.2|93593.8|93789|93593.8|93777.2|93586.9|21
1654038300000|2022-05-31 23:05:00|93777.3|93593.9|93791.1|93607.2|93801.1|93629.3|93765.9|93591.1|51
1654038310000|2022-05-31 23:05:10|93791|93608.5|93796.8|93601.9|93799.4|93611.9|93785.6|93599.2|37
1654038320000|2022-05-31 23:05:20|93798.8|93598.8|93789.5|93606|93800.2|93606|93789.4|93598.7|19
1654038330000|2022-05-31 23:05:30|93793.9|93602.9|93798.2|93599.1|93798.2|93608.5|93787.9|93599.1|23
1654038340000|2022-05-31 23:05:40|93798.1|93599.6|93794|93603.2|93799.1|93603.2|93794|93598.6|27
1654038350000|2022-05-31 23:05:50|93794.2|93603.3|93796|93601.9|93798.9|93619.9|93777.4|93598.6|21
1654038360000|2022-05-31 23:06:00|93793.6|93604.5|93785.9|93606.1|93799.4|93609.2|93784.7|93597|30
1654038370000|2022-05-31 23:06:10|93782.8|93608.8|93791|93601.5|93796.8|93608.8|93782.8|93595.9|26
1654038380000|2022-05-31 23:06:20|93791.1|93601.6|93767.5|93622.1|93797.5|93622.3|93767.5|93596.1|18
1654038390000|2022-05-31 23:06:30|93769.3|93620.9|93773.5|93621.3|93773.5|93626.7|93761.9|93620.9|16
1654038400000|2022-05-31 23:06:40|93770.3|93620.6|93771|93623|93780|93629.2|93759.3|93614.1|25
1654038410000|2022-05-31 23:06:50|93769.5|93621.2|93769.7|93624.6|93774|93627.6|93766.4|93621.1|23
1654038420000|2022-05-31 23:07:00|93769.6|93624.5|93765.4|93627.7|93770.8|93631.5|93760|93622.2|24
1654038430000|2022-05-31 23:07:10|93765.6|93627.9|93769.7|93621.1|93782.2|93629|93760.7|93607.6|27
1654038440000|2022-05-31 23:07:20|93768.1|93622.7|93767.1|93623.9|93781.7|93629.5|93760.3|93614.3|33
1654038450000|2022-05-31 23:07:30|93770.9|93620.3|93766.4|93619.6|93780.6|93626.6|93761.8|93608.8|31
1654038460000|2022-05-31 23:07:40|93767.5|93620|93799.9|93599.9|93799.9|93625.8|93764.7|93595.7|55
1654038470000|2022-05-31 23:07:50|93795.3|93600.4|93791.3|93601.1|93805.8|93614.1|93777.1|93594.8|59
1654038480000|2022-05-31 23:08:00|93791.1|93599.5|93790.6|93601.1|93793.3|93607.1|93784.1|93597.3|33
1654038490000|2022-05-31 23:08:10|93787.2|93604.7|93778|93614.3|93796.5|93614.3|93778|93596.2|12
1654038500000|2022-05-31 23:08:20|93777.6|93615.3|93763.5|93622.4|93777.6|93629|93759.5|93615.3|20
1654038510000|2022-05-31 23:08:30|93784.4|93603.5|93778.4|93609.1|93784.4|93626.5|93752.6|93603.5|27
1654038520000|2022-05-31 23:08:40|93775.9|93609.7|93771.6|93613.9|93782.2|93614.3|93771.3|93606.8|32
1654038530000|2022-05-31 23:08:50|93771.7|93613|93766.3|93617.9|93779.1|93620|93761.2|93608.4|26
1654038540000|2022-05-31 23:09:00|93766.1|93617.7|93770.9|93615.1|93772.2|93618.9|93766|93613|22
1654038550000|2022-05-31 23:09:10|93770.1|93613.1|93769.7|93613.6|93772.2|93615.2|93769.7|93613.1|17
1654038560000|2022-05-31 23:09:20|93770|93613.8|93759.2|93623.3|93772.4|93625.7|93753.6|93613.8|17
1654038570000|2022-05-31 23:09:30|93762.8|93621.5|93773.3|93613|93782.4|93621.7|93762.6|93605.6|16
1654038580000|2022-05-31 23:09:40|93752.5|93625.3|93768.8|93615.7|93774|93625.3|93752.5|93610|13
1654038590000|2022-05-31 23:09:50|93767.6|93616.5|93763.3|93617.8|93767.6|93621.9|93760.5|93616.5|22
1654038600000|2022-05-31 23:10:00|93766|93617.5|93763.3|93621.7|93766|93622.5|93760.8|93617.2|10
1654038610000|2022-05-31 23:10:10|93761|93622.7|93772|93614.8|93775.1|93665.4|93715.4|93611.9|13
1654038620000|2022-05-31 23:10:20|93779.3|93606.8|93791.3|93591.5|93792.9|93606.8|93774.2|93590.5|20
1654038630000|2022-05-31 23:10:30|93787.8|93595.1|93777.1|93604.6|93787.8|93609.3|93771.2|93595.1|16
1654038640000|2022-05-31 23:10:40|93778.4|93603.7|93785.2|93600.2|93796.3|93604.8|93776.3|93591.1|25
1654038650000|2022-05-31 23:10:50|93787.3|93598.4|93774.4|93612.9|93788.7|93618.8|93765.5|93597.5|29
1654038660000|2022-05-31 23:11:00|93775.1|93613.2|93797.9|93597.9|93800.9|93616.1|93772|93597.9|34
1654038670000|2022-05-31 23:11:10|93797.1|93597.1|93796.6|93596.6|93798.4|93606.6|93789.8|93595.6|19
1654038680000|2022-05-31 23:11:20|93796.2|93596.2|93787.9|93603.4|93797.9|93606.1|93784.9|93596.2|20
1654038690000|2022-05-31 23:11:30|93788.1|93603.5|93791.3|93601.4|93792.4|93607.3|93786.1|93600|23
1654038700000|2022-05-31 23:11:40|93792|93600.2|93770.4|93620|93793.6|93626.9|93764.5|93599|18
1654038710000|2022-05-31 23:11:50|93769.4|93620.5|93765.2|93627|93769.4|93628.3|93761.1|93620.5|12
1654038720000|2022-05-31 23:12:00|93763.7|93626.8|93775.2|93613|93783.7|93634.1|93761.3|93605.8|43
1654038730000|2022-05-31 23:12:10|93785.5|93604.2|93773.1|93618.2|93785.5|93619.5|93768.9|93604.2|19
1654038740000|2022-05-31 23:12:20|93774.8|93616.7|93770.9|93622|93775.8|93622|93767.4|93615.6|23
1654038750000|2022-05-31 23:12:30|93770.6|93620.8|93769|93618.5|93771.3|93623.6|93762.5|93617.2|29
1654038760000|2022-05-31 23:12:40|93767.9|93619.3|93777.3|93615.3|93777.3|93621.4|93764.8|93615.3|7
1654038770000|2022-05-31 23:12:50|93776.1|93613.8|93770.4|93616|93776.1|93619.7|93768.2|93613.8|19
1654038780000|2022-05-31 23:13:00|93770.9|93616.8|93773.6|93615.5|93778.6|93665.2|93715.2|93611.7|36
1654038790000|2022-05-31 23:13:10|93773.4|93615.2|93767.1|93619.2|93776.7|93619.2|93766.5|93612.3|24
1654038800000|2022-05-31 23:13:20|93766.3|93619.1|93762.2|93623.2|93768|93628.4|93754.6|93618.7|20
1654038810000|2022-05-31 23:13:30|93764.3|93622.1|93761.1|93622.6|93764.4|93623.8|93759.6|93621.5|18
1654038820000|2022-05-31 23:13:40|93760.9|93622.5|93764.1|93619.6|93768.5|93667.2|93717.2|93619.2|23
1654038830000|2022-05-31 23:13:50|93765.5|93619.5|93764.4|93619.6|93768.4|93619.7|93763.8|93618.9|26
1654038840000|2022-05-31 23:14:00|93762.5|93619.8|93769|93616.5|93782.2|93664|93713.4|93609.5|26
1654038850000|2022-05-31 23:14:10|93762.7|93617.8|93767.8|93617.2|93769.5|93618|93762.1|93616.2|20
1654038860000|2022-05-31 23:14:20|93769|93617.6|93760.3|93623.8|93769|93627.1|93754.8|93617.6|17
1654038870000|2022-05-31 23:14:30|93762.5|93622.8|93762.3|93619.9|93765.2|93623.2|93759.6|93619.5|14
1654038880000|2022-05-31 23:14:40|93765.9|93619.8|93768.2|93618.9|93768.8|93619.8|93765.9|93618.9|9
1654038890000|2022-05-31 23:14:50|93768.5|93619.1|93766.2|93623.6|93768.5|93666.9|93716.9|93619.1|15
1654038900000|2022-05-31 23:15:00|93762.7|93623.5|93785.1|93618.9|93802.4|93629.4|93756.3|93609.2|46
1654038910000|2022-05-31 23:15:10|93788|93617.8|93778.4|93621.6|93801.3|93621.6|93778.1|93613.2|12
1654038920000|2022-05-31 23:15:20|93778.8|93621.4|93783.6|93621|93791.1|93627.3|93776.6|93618.6|39
1654038930000|2022-05-31 23:15:30|93782.4|93620.5|93791.3|93613.8|93797.3|93622|93778.2|93612.7|38
1654038940000|2022-05-31 23:15:40|93786.5|93615.2|93793.2|93615.4|93802.4|93620.6|93784.7|93610.6|17
1654038950000|2022-05-31 23:15:50|93793.3|93615.5|93773.6|93621.7|93800.5|93621.7|93773.6|93610.6|19
1654038960000|2022-05-31 23:16:00|93762.2|93628.7|93764|93627.8|93767|93629|93761.9|93627.8|11
1654038970000|2022-05-31 23:16:10|93763.4|93627.4|93718.4|93668.4|93765.6|93669.2|93718.2|93627.3|16
1654038980000|2022-05-31 23:16:20|93719.4|93669.4|93763.2|93628.7|93763.2|93669.4|93718.7|93628.7|14
1654038990000|2022-05-31 23:16:30|93764.4|93629.3|93713.4|93663.4|93766.9|93666.6|93713.4|93627.2|17
1654039000000|2022-05-31 23:16:40|93715.2|93665.2|93759.4|93627.3|93765.8|93665.2|93715.2|93627.2|20
1654039010000|2022-05-31 23:16:50|93760.6|93627.1|93785.9|93611|93785.9|93627.8|93754|93610.9|31
1654039020000|2022-05-31 23:17:00|93785.7|93611.9|93791.9|93606.4|93792.6|93613.5|93773.3|93606.4|30
1654039030000|2022-05-31 23:17:10|93780.4|93610.7|93778.6|93613.9|93789.7|93614|93777.3|93607.3|27
1654039040000|2022-05-31 23:17:20|93774.3|93616|93795.9|93606.2|93795.9|93616|93774.3|93606.2|25
1654039050000|2022-05-31 23:17:30|93792.2|93607.6|93792.1|93607.4|93802.7|93612.8|93780.4|93602.9|42
1654039060000|2022-05-31 23:17:40|93790|93610.5|93794.7|93604.8|93794.7|93612.9|93774.7|93604.8|20
1654039070000|2022-05-31 23:17:50|93763.2|93617.3|93792.2|93613.4|93792.2|93662.7|93712.4|93613.4|37
1654039080000|2022-05-31 23:18:00|93791.6|93613.3|93791.9|93612.8|93794.2|93617.7|93782.5|93611.7|22
1654039090000|2022-05-31 23:18:10|93792.5|93612.7|93801.2|93609.2|93807.4|93613.3|93792.2|93607.4|15
1654039100000|2022-05-31 23:18:20|93802|93608.8|93799.6|93608.4|93802.4|93621.3|93778.2|93608.3|25
1654039110000|2022-05-31 23:18:30|93802.1|93608|93800.4|93611.4|93808.8|93615.6|93787.6|93606.8|22
1654039120000|2022-05-31 23:18:40|93793.9|93614.2|93800.6|93611.3|93800.6|93615.2|93789.7|93611.3|15
1654039130000|2022-05-31 23:18:50|93796.8|93612.6|93766.4|93630.8|93798.3|93630.8|93765.5|93608.2|28
1654039140000|2022-05-31 23:19:00|93766.6|93630.9|93766.2|93629.7|93769.6|93631.1|93763.9|93629.2|22
1654039150000|2022-05-31 23:19:10|93765.7|93629.3|93770.5|93631.3|93778.6|93670.4|93719.7|93627.4|16
1654039160000|2022-05-31 23:19:20|93768|93632.4|93780.2|93625.3|93807.3|93632.4|93757.9|93611.7|23
1654039170000|2022-05-31 23:19:30|93796.3|93618.9|93777.9|93623.3|93812.2|93630.4|93762.5|93611|31
1654039180000|2022-05-31 23:19:40|93777.6|93626.1|93797.4|93616.6|93797.4|93627.1|93773.4|93613.8|25
1654039190000|2022-05-31 23:19:50|93797.3|93617.1|93792.7|93617|93801.7|93621.6|93786.3|93612|40
1654039200000|2022-05-31 23:20:00|93792|93617.2|93769.6|93633.3|93795.4|93673.4|93723.1|93616|33
1654039210000|2022-05-31 23:20:10|93768.8|93633.2|93719.9|93669.9|93769.8|93670|93719.9|93630.5|18
1654039220000|2022-05-31 23:20:20|93720.7|93670.7|93770.1|93633.5|93779.2|93671.4|93720.2|93628.1|25
1654039230000|2022-05-31 23:20:30|93767.4|93631.2|93766.8|93627|93779.3|93631.5|93766.8|93623.2|46
1654039240000|2022-05-31 23:20:40|93767.8|93626.2|93762.3|93634.1|93777.2|93634.1|93762.3|93625.6|11
1654039250000|2022-05-31 23:20:50|93767.8|93634|93767.3|93631.9|93768.7|93635.2|93764.5|93631|16
1654039260000|2022-05-31 23:21:00|93767.2|93631.6|93769.7|93628.4|93770.3|93631.6|93763.6|93627.8|12
1654039270000|2022-05-31 23:21:10|93771.9|93627.8|93718.4|93668.4|93771.9|93668.9|93718.4|93627.1|7
1654039280000|2022-05-31 23:21:20|93719.1|93669.1|93766.2|93626|93782.8|93670.4|93719.1|93616.9|11
1654039290000|2022-05-31 23:21:30|93766.3|93625.4|93760.9|93630.6|93774.5|93634.3|93756.6|93624.4|27
1654039300000|2022-05-31 23:21:40|93761.9|93630.1|93761.4|93630.1|93763.1|93631.1|93760.7|93629.7|11
1654039310000|2022-05-31 23:21:50|93761.9|93631.1|93768.2|93629.1|93770.2|93670.8|93720.2|93626.5|33
1654039320000|2022-05-31 23:22:00|93767.4|93628.9|93767.6|93628.5|93772.7|93629.3|93767.1|93628.1|14
1654039330000|2022-05-31 23:22:10|93768|93628.7|93764.3|93629.4|93768|93670.9|93720.6|93628.7|8
1654039340000|2022-05-31 23:22:20|93765.3|93630.8|93776.3|93630.1|93779.2|93632.6|93765.3|93628.4|24
1654039350000|2022-05-31 23:22:30|93777.4|93629.5|93800.5|93637.1|93833.9|93641.3|93761.2|93616.9|66
1654039360000|2022-05-31 23:22:40|93807.6|93635|93801.7|93635.7|93813.7|93639.1|93794.1|93633.4|22
1654039370000|2022-05-31 23:22:50|93812.8|93631.4|93805.2|93635.7|93812.8|93638.3|93796.2|93631.4|26
1654039380000|2022-05-31 23:23:00|93803.9|93632.6|93813.5|93625.1|93819.7|93633.6|93799.6|93622.6|23
1654039390000|2022-05-31 23:23:10|93814.8|93624.4|93795.4|93634.9|93820.7|93635.7|93795.4|93622.4|23
1654039400000|2022-05-31 23:23:20|93797.5|93633.4|93797.9|93634.2|93806.4|93636.8|93790.5|93630.5|14
1654039410000|2022-05-31 23:23:30|93801.9|93630.8|93787.1|93639.1|93813.7|93639.1|93787.1|93622.1|11
1654039420000|2022-05-31 23:23:40|93786.9|93638.9|93783|93642.5|93786.9|93683.6|93732.7|93638.9|10
1654039430000|2022-05-31 23:23:50|93779.2|93643.6|93778.6|93646.7|93785.9|93650.9|93775.1|93643.2|16
1654039440000|2022-05-31 23:24:00|93780.3|93643.6|93777.6|93640.3|93783.4|93643.6|93777.6|93640.3|9
1654039450000|2022-05-31 23:24:10|93778.2|93641.1|93777.6|93640.3|93779.9|93641.5|93777.3|93640|15
1654039460000|2022-05-31 23:24:20|93777.1|93639.8|93782.1|93639.5|93782.6|93683.9|93733.5|93638|10
1654039470000|2022-05-31 23:24:30|93788.4|93637|93777.8|93640|93788.5|93642.6|93777.2|93637|11
1654039480000|2022-05-31 23:24:40|93777.2|93640.1|93778|93640|93779.1|93640.1|93776.3|93639|13
1654039490000|2022-05-31 23:24:50|93777.7|93639.8|93812.8|93632.1|93826.5|93646.5|93777.3|93627.7|31
1654039500000|2022-05-31 23:25:00|93820.1|93626.9|93806.2|93633.6|93827.5|93635.6|93800.6|93626.9|21
1654039510000|2022-05-31 23:25:10|93805.7|93634.7|93814.3|93630.1|93814.8|93635|93803.2|93630.1|14
1654039520000|2022-05-31 23:25:20|93813.5|93631.7|93807.2|93644.4|93814.4|93654.7|93778.7|93629.5|33
1654039530000|2022-05-31 23:25:30|93809.1|93642.2|93816.2|93641.4|93835.5|93646.9|93801.8|93635.5|44
1654039540000|2022-05-31 23:25:40|93818.6|93639.7|93810.3|93640.2|93818.6|93646.6|93798.7|93635.1|32
1654039550000|2022-05-31 23:25:50|93813.4|93638.7|93806.9|93642.4|93827.8|93644.6|93802.7|93627.1|36
1654039560000|2022-05-31 23:26:00|93810|93639|93827.3|93633.6|93832|93641.1|93808.4|93631.8|22
1654039570000|2022-05-31 23:26:10|93828.3|93632.8|93825|93630.5|93828.5|93639.1|93813|93630.5|11
1654039580000|2022-05-31 23:26:20|93814.7|93636.3|93741.6|93691.6|93821.7|93694.2|93741.6|93632.2|16
1654039590000|2022-05-31 23:26:30|93781|93654|93788.1|93649.1|93788.7|93654|93780.9|93647.9|11
1654039600000|2022-05-31 23:26:40|93787.9|93649|93800.4|93636.8|93809.9|93651|93780.4|93630.8|25
1654039610000|2022-05-31 23:26:50|93804.2|93634.3|93806.7|93631.3|93806.7|93637.9|93797.8|93631.3|29
1654039620000|2022-05-31 23:27:00|93806.5|93631|93820.4|93624|93826|93631.7|93806.3|93624|21
1654039630000|2022-05-31 23:27:10|93815.7|93626.1|93821|93623.7|93821|93637.9|93792.5|93623.7|16
1654039640000|2022-05-31 23:27:20|93813.6|93627.9|93810.9|93636.1|93827.4|93644.1|93799.4|93623.5|41
1654039650000|2022-05-31 23:27:30|93808|93636.9|93818.9|93629.6|93820.4|93645.2|93795|93629.6|36
1654039660000|2022-05-31 23:27:40|93814.5|93631.2|93806.7|93637.7|93822.1|93641.2|93799.6|93626.6|37
1654039670000|2022-05-31 23:27:50|93807.5|93637.6|93811.3|93629.2|93811.3|93638.8|93800.2|93629.1|25
1654039680000|2022-05-31 23:28:00|93807|93628.1|93797.2|93635.6|93808.9|93636.9|93794.1|93628.1|12
1654039690000|2022-05-31 23:28:10|93782|93646.5|93737|93687|93783.9|93687.4|93737|93645.4|10
1654039700000|2022-05-31 23:28:20|93777.7|93648.5|93799.2|93639.3|93799.2|93648.5|93777.6|93639.3|9
1654039710000|2022-05-31 23:28:30|93796.4|93638.1|93792.8|93638.8|93796.4|93640.1|93791.1|93638.1|10
1654039720000|2022-05-31 23:28:40|93791|93639.5|93734.6|93684.6|93793.6|93684.6|93734.6|93638.6|9
1654039730000|2022-05-31 23:28:50|93768.5|93641.9|93817.7|93617.7|93817.7|93682.4|93732.3|93617.7|17
1654039740000|2022-05-31 23:29:00|93818.3|93618.3|93803.1|93626.1|93824.1|93633.8|93790.8|93618.3|27
1654039750000|2022-05-31 23:29:10|93803.8|93620.2|93815.8|93618.5|93821.5|93623|93803.8|93618.5|18
1654039760000|2022-05-31 23:29:20|93797.2|93630|93799.7|93627.5|93806.1|93630|93794.5|93624.1|25
1654039770000|2022-05-31 23:29:30|93776.6|93640.3|93775.9|93641.6|93781.8|93643.6|93769.9|93640.3|23
1654039780000|2022-05-31 23:29:40|93781.1|93641.8|93782.2|93642.2|93785.2|93644|93778.9|93641.8|24
1654039790000|2022-05-31 23:29:50|93780.7|93642.4|93780.4|93641.9|93786.3|93643.1|93779.1|93641.7|14
1654039800000|2022-05-31 23:30:00|93780.5|93642.1|93789.2|93639|93793|93681.6|93731.6|93633.6|36
1654039810000|2022-05-31 23:30:10|93789.4|93639.2|93778.1|93639.1|93790.1|93641.5|93773.9|93629.8|26
1654039820000|2022-05-31 23:30:20|93776.9|93638.4|93778.2|93635.8|93785.1|93639.2|93775.2|93635.7|22
1654039830000|2022-05-31 23:30:30|93776.4|93635.6|93770.2|93640.5|93784.6|93640.5|93770.2|93633|27
1654039840000|2022-05-31 23:30:40|93772.8|93640.1|93777.4|93622.8|93805|93675.2|93724.6|93617.3|34
1654039850000|2022-05-31 23:30:50|93777.9|93621.7|93791.1|93616.4|93794.9|93623.2|93764.1|93612.7|40
1654039860000|2022-05-31 23:31:00|93791.2|93616.5|93800.1|93610.4|93804.8|93616.5|93784.4|93607.9|25
1654039870000|2022-05-31 23:31:10|93793.4|93612.9|93779.3|93624.2|93809.1|93627.9|93778.5|93607.2|31
1654039880000|2022-05-31 23:31:20|93783|93621.2|93797.1|93621.8|93815|93627.1|93780.4|93609.9|59
1654039890000|2022-05-31 23:31:30|93790.1|93625.5|93794|93621.1|93810.7|93626.3|93785.8|93610.2|40
1654039900000|2022-05-31 23:31:40|93786.5|93626.1|93786.8|93621.4|93798.3|93626.1|93786.5|93619.1|37
1654039910000|2022-05-31 23:31:50|93786.4|93621.6|93798.7|93617.6|93800.5|93622.4|93786.4|93613.7|23
1654039920000|2022-05-31 23:32:00|93798.9|93617.8|93770.3|93634.6|93798.9|93634.6|93770|93617.8|29
1654039930000|2022-05-31 23:32:10|93775.4|93634.1|93770.6|93629.1|93785.9|93677.4|93725.6|93623.2|41
1654039940000|2022-05-31 23:32:20|93772.7|93629.2|93763.1|93630.6|93773.7|93671|93720.1|93624.3|30
1654039950000|2022-05-31 23:32:30|93763.4|93630.8|93768|93631.1|93770.1|93631.3|93761.9|93630|16
1654039960000|2022-05-31 23:32:40|93767.5|93631.7|93767.7|93631.6|93768.3|93635|93759.8|93631|14
1654039970000|2022-05-31 23:32:50|93767.2|93632.7|93760|93630.9|93767.4|93632.8|93757.9|93630|17
1654039980000|2022-05-31 23:33:00|93760.2|93630.2|93770|93628.3|93774.8|93630.3|93759|93628|19
1654039990000|2022-05-31 23:33:10|93778.1|93622.7|93773.8|93631.7|93778.1|93669.7|93719.7|93622.7|18
1654040000000|2022-05-31 23:33:20|93772|93631.4|93775|93630.6|93779.1|93631.4|93769.5|93630.1|27
1654040010000|2022-05-31 23:33:30|93775.2|93630.9|93772.2|93630.4|93777.8|93631.3|93772.1|93630.2|17
1654040020000|2022-05-31 23:33:40|93771.2|93630.6|93784.6|93618|93804.1|93676.7|93720|93613.5|31
1654040030000|2022-05-31 23:33:50|93788.6|93616.5|93779|93621.4|93811.3|93625.3|93776.9|93611.3|19
1654040040000|2022-05-31 23:34:00|93794.9|93617.1|93789.8|93619.7|93800.1|93620.6|93786.9|93613.9|25
1654040050000|2022-05-31 23:34:10|93791.8|93619.3|93720.1|93670.1|93791.8|93670.9|93719.6|93614.1|25
1654040060000|2022-05-31 23:34:20|93720.7|93670.7|93767.6|93633|93771.1|93671.7|93718.8|93626.1|30
1654040070000|2022-05-31 23:34:30|93765.7|93633.9|93765.9|93638.2|93781|93675.3|93725.3|93631.8|40
1654040080000|2022-05-31 23:34:40|93778.1|93636.6|93789|93626.2|93815.3|93637.4|93772.2|93615.3|54
1654040090000|2022-05-31 23:34:50|93787.3|93626.4|93799.7|93625.4|93819.2|93634.4|93786.7|93615.4|53
1654040100000|2022-05-31 23:35:00|93803.2|93624.5|93789.3|93625.6|93816.7|93642.9|93774.9|93612.8|57
1654040110000|2022-05-31 23:35:10|93786.5|93627.7|93799.3|93626.5|93818.7|93638.8|93780.6|93615.8|66
1654040120000|2022-05-31 23:35:20|93799.2|93628.6|93797.8|93628|93805|93631.9|93785.9|93625.5|25
1654040130000|2022-05-31 23:35:30|93789.2|93631.3|93803.2|93623.3|93814.9|93631.3|93787|93616.6|11
1654040140000|2022-05-31 23:35:40|93807.3|93621.7|93800.4|93623.9|93811|93628.9|93789.3|93619.7|19
1654040150000|2022-05-31 23:35:50|93790.8|93627.4|93776.2|93639.1|93794.9|93681|93727.2|93625.7|27
1654040160000|2022-05-31 23:36:00|93776.4|93639.3|93803.3|93631|93824.1|93682.8|93728.7|93624.1|51
1654040170000|2022-05-31 23:36:10|93803.2|93629.7|93795.8|93629.6|93815.2|93633.7|93794.1|93623|26
1654040180000|2022-05-31 23:36:20|93795.6|93629.4|93796.3|93630.1|93806.1|93631|93792.9|93625.3|25
1654040190000|2022-05-31 23:36:30|93800.5|93628.1|93776.2|93639.8|93801.8|93640.3|93772.9|93625.1|28
1654040200000|2022-05-31 23:36:40|93775.1|93639.7|93781|93635.5|93790.5|93639.7|93774.3|93635.2|25
1654040210000|2022-05-31 23:36:50|93781.3|93635.2|93771|93643.7|93785.5|93684.1|93734.1|93635.2|17
1654040220000|2022-05-31 23:37:00|93771.9|93643.4|93784.2|93637.3|93786.3|93643.4|93771.9|93634.1|25
1654040230000|2022-05-31 23:37:10|93785.2|93636.5|93776.2|93641.7|93789.8|93682.9|93732.9|93635.4|21
1654040240000|2022-05-31 23:37:20|93775.8|93642.3|93777.1|93642.6|93784.1|93644.6|93774.7|93641.8|18
1654040250000|2022-05-31 23:37:30|93778.6|93641.2|93772.3|93641.2|93778.6|93682.4|93730.8|93641.2|16
1654040260000|2022-05-31 23:37:40|93770.8|93642.3|93780.4|93642.6|93788.8|93643|93770.8|93639.7|32
1654040270000|2022-05-31 23:37:50|93780.6|93643.2|93793.4|93635|93822.6|93648.8|93778.9|93619.8|44
1654040280000|2022-05-31 23:38:00|93794.2|93636.4|93801.8|93634.2|93807.7|93637.1|93794.2|93630.5|37
1654040290000|2022-05-31 23:38:10|93803.4|93633.6|93796.9|93636.2|93805.4|93637.4|93792.5|93633|49
1654040300000|2022-05-31 23:38:20|93799.1|93635.1|93771.8|93646|93799.1|93683.9|93733.6|93635|8
1654040310000|2022-05-31 23:38:30|93772.8|93645.4|93776.3|93646|93778.6|93646|93772.8|93642.2|12
1654040320000|2022-05-31 23:38:40|93775|93645.2|93777.6|93639.8|93777.6|93682.4|93730.8|93639.6|13
1654040330000|2022-05-31 23:38:50|93786|93644.4|93777.9|93649.1|93789.1|93689.5|93736.9|93643.7|33
1654040340000|2022-05-31 23:39:00|93784.4|93649.5|93803.7|93633.7|93823|93649.5|93778.2|93621|41
1654040350000|2022-05-31 23:39:10|93801.7|93633.8|93794.2|93635.3|93816.9|93639.3|93792.7|93620|44
1654040360000|2022-05-31 23:39:20|93794.4|93635.5|93801.1|93631.6|93812.4|93638.3|93785.2|93623|29
1654040370000|2022-05-31 23:39:30|93796.1|93633.5|93795.9|93633.1|93813.1|93633.5|93793.2|93626.3|18
1654040380000|2022-05-31 23:39:40|93794.9|93633.4|93774|93641.7|93805.3|93643.2|93773.8|93628.3|17
1654040390000|2022-05-31 23:39:50|93773.8|93642.4|93780.5|93642.3|93785.1|93643.6|93773.2|93639.3|11
1654040400000|2022-05-31 23:40:00|93779.9|93641.4|93789.5|93628.7|93811.9|93645.1|93774.1|93613.2|32
1654040410000|2022-05-31 23:40:10|93789.4|93628.8|93785|93629.2|93803.2|93630.1|93781.7|93623|26
1654040420000|2022-05-31 23:40:20|93783.8|93629.5|93794.6|93622.5|93806.8|93629.5|93783.8|93609.2|30
1654040430000|2022-05-31 23:40:30|93796.8|93622.1|93805.2|93614.8|93805.2|93635.1|93774|93614.8|25
1654040440000|2022-05-31 23:40:40|93793|93623.2|93796.1|93620.3|93798.8|93628|93782.7|93620.3|20
1654040450000|2022-05-31 23:40:50|93799.3|93619.2|93798.1|93617.1|93810|93623|93789|93613.4|20
1654040460000|2022-05-31 23:41:00|93798.3|93620.3|93762.3|93636.3|93803.5|93674|93722.6|93618|18
1654040470000|2022-05-31 23:41:10|93762.5|93636.4|93779.2|93630.4|93784.3|93637.6|93762.1|93627.4|35
1654040480000|2022-05-31 23:41:20|93776.2|93631.5|93767.9|93635.8|93779.2|93677.1|93726.2|93629.9|25
1654040490000|2022-05-31 23:41:30|93767.4|93637.2|93770.2|93633.9|93776.4|93637.2|93767.4|93633.4|18
1654040500000|2022-05-31 23:41:40|93769.9|93634.1|93777|93629.2|93786.1|93672.1|93721.4|93629.2|28
1654040510000|2022-05-31 23:41:50|93775.4|93630.7|93770.8|93631.9|93776|93674.2|93724.2|93629.3|18
1654040520000|2022-05-31 23:42:00|93770.9|93632.1|93764.3|93635.6|93771.3|93636.3|93763.9|93632.1|17
1654040530000|2022-05-31 23:42:10|93723.3|93673.3|93770.3|93632|93785.5|93678.5|93723.3|93631|39
1654040540000|2022-05-31 23:42:20|93770.7|93631|93799|93627.3|93799.4|93643.6|93769|93627.2|37
1654040550000|2022-05-31 23:42:30|93803.9|93624.2|93797|93625.8|93813.8|93631.2|93797|93613|33
1654040560000|2022-05-31 23:42:40|93795.6|93625.9|93818.4|93618.4|93820.3|93634.7|93784.8|93616.7|37
1654040570000|2022-05-31 23:42:50|93820.7|93620.7|93809|93616.9|93821.6|93632.3|93800.5|93613.9|26
1654040580000|2022-05-31 23:43:00|93808.8|93617.2|93795.2|93630.6|93809.5|93633.1|93788.7|93613.8|46
1654040590000|2022-05-31 23:43:10|93795.9|93629.5|93799|93632|93810.9|93636.6|93789.9|93610.9|47
1654040600000|2022-05-31 23:43:20|93806.1|93629.2|93798.4|93626.9|93816.8|93634|93792.7|93616.4|44
1654040610000|2022-05-31 23:43:30|93797.7|93626.6|93770.2|93639.4|93802|93639.4|93770.2|93626.6|24
1654040620000|2022-05-31 23:43:40|93770.5|93639.7|93772.2|93632.3|93781.3|93682.3|93723.2|93629.5|45
1654040630000|2022-05-31 23:43:50|93767.8|93640.8|93780.8|93637.4|93797.1|93681.2|93730.9|93633.6|35
1654040640000|2022-05-31 23:44:00|93781.1|93636.5|93778.3|93634.4|93789.3|93636.5|93776.5|93631.2|25
1654040650000|2022-05-31 23:44:10|93779.4|93633.6|93777.8|93634.1|93780.9|93677.2|93727.2|93633.4|18
1654040660000|2022-05-31 23:44:20|93776.1|93633.3|93772.9|93637.5|93780.3|93640.9|93768.6|93633.3|26
1654040670000|2022-05-31 23:44:30|93780.2|93637.1|93763.6|93638.4|93789.2|93676.2|93726.2|93630.2|44
1654040680000|2022-05-31 23:44:40|93773.3|93635.9|93776.4|93636.3|93781.5|93676.3|93725.9|93634|27
1654040690000|2022-05-31 23:44:50|93773.2|93636.7|93779.4|93628.3|93790.2|93641.2|93766.4|93625.8|37
1654040700000|2022-05-31 23:45:00|93780.4|93628.5|93773.5|93636.6|93787|93676.3|93726.3|93628.1|38
1654040710000|2022-05-31 23:45:10|93773.2|93635.9|93772.9|93639|93787.1|93642.6|93766.6|93633.9|47
1654040720000|2022-05-31 23:45:20|93774.6|93638.9|93814.9|93614.9|93814.9|93638.9|93764.4|93611.7|38
1654040730000|2022-05-31 23:45:30|93813.7|93613.7|93812.1|93613.3|93815.3|93619|93800|93612|41
1654040740000|2022-05-31 23:45:40|93812|93612.7|93812.1|93612.1|93813.5|93613.6|93804.7|93609.7|26
1654040750000|2022-05-31 23:45:50|93811.2|93611.2|93770.6|93625.4|93812.4|93629.7|93768|93610.2|28
1654040760000|2022-05-31 23:46:00|93770.5|93625.2|93783.1|93614.6|93784.9|93632.6|93764.5|93613|39
1654040770000|2022-05-31 23:46:10|93787.6|93611.8|93797.2|93609.1|93797.2|93612.8|93786.1|93606.8|24
1654040780000|2022-05-31 23:46:20|93794.3|93611.3|93811.6|93611.6|93811.6|93611.8|93792|93605|22
1654040790000|2022-05-31 23:46:30|93809.1|93609.1|93794.1|93610.8|93809.1|93611.1|93794.1|93605.3|23
1654040800000|2022-05-31 23:46:40|93796.8|93610|93801.4|93608.8|93806.8|93613.6|93794.4|93606.8|24
1654040810000|2022-05-31 23:46:50|93801.6|93608.9|93784.8|93615.1|93807.4|93615.1|93784.8|93607.4|20
1654040820000|2022-05-31 23:47:00|93798.9|93609.6|93788.9|93617.5|93807.5|93617.5|93788.7|93607|28
1654040830000|2022-05-31 23:47:10|93789.2|93616.7|93763.2|93627.9|93798.8|93629.7|93760.8|93613.2|20
1654040840000|2022-05-31 23:47:20|93764.5|93627|93762.9|93624.8|93764.5|93628.1|93760.1|93624.6|14
1654040850000|2022-05-31 23:47:30|93763.2|93625|93757.8|93629.8|93781.5|93629.8|93757.8|93621.4|22
1654040860000|2022-05-31 23:47:40|93758.1|93626.8|93762.7|93623.7|93767.5|93628|93757.9|93620.5|14
1654040870000|2022-05-31 23:47:50|93763.2|93623.8|93762.8|93629.1|93781.7|93629.1|93762.8|93619|13
1654040880000|2022-05-31 23:48:00|93763.2|93629.6|93768.4|93623.5|93771.8|93629.6|93763.2|93623.3|19
1654040890000|2022-05-31 23:48:10|93768|93625.3|93753.5|93628.4|93775.4|93628.4|93753.5|93616.8|21
1654040900000|2022-05-31 23:48:20|93758.5|93624.6|93765.2|93620.7|93786.4|93625.8|93757.4|93615.6|21
1654040910000|2022-05-31 23:48:30|93789.5|93604.1|93793.7|93595.1|93798.2|93613.1|93771.8|93594.2|35
1654040920000|2022-05-31 23:48:40|93787.8|93597.1|93775.7|93605.2|93797.7|93605.4|93775.7|93595.5|37
1654040930000|2022-05-31 23:48:50|93779|93604.3|93784.6|93601|93787.9|93604.3|93778.9|93600.5|23
1654040940000|2022-05-31 23:49:00|93786.2|93598.7|93788.3|93599.8|93788.3|93617.5|93753.1|93598.7|24
1654040950000|2022-05-31 23:49:10|93793.1|93596.9|93776|93605.7|93797.4|93607.2|93774|93594.4|22
1654040960000|2022-05-31 23:49:20|93780.6|93603.3|93782.8|93598.9|93789|93606.4|93772.6|93597.3|27
1654040970000|2022-05-31 23:49:30|93783.3|93597.5|93774.7|93597.2|93786.2|93604|93760.1|93595.2|43
1654040980000|2022-05-31 23:49:40|93775.1|93597.1|93776.9|93593.8|93780.6|93598.4|93771|93593.6|42
1654040990000|2022-05-31 23:49:50|93777.4|93593.7|93779.4|93591.3|93780.1|93597.1|93771.6|93590.3|42
1654041000000|2022-05-31 23:50:00|93778.9|93590.4|93764.4|93595.5|93779.5|93605.5|93748.7|93588.7|58
1654041010000|2022-05-31 23:50:10|93766.5|93595.2|93777.9|93592.5|93779.8|93595.8|93759.9|93590.8|23
1654041020000|2022-05-31 23:50:20|93776.2|93590.8|93758.8|93601.8|93776.2|93603.1|93754.2|93590.8|38
1654041030000|2022-05-31 23:50:30|93760.6|93597.3|93752.5|93601.1|93772.6|93601.1|93752.5|93585.4|55
1654041040000|2022-05-31 23:50:40|93752.3|93601|93734.4|93597.8|93765.5|93601|93734.4|93587.1|62
1654041050000|2022-05-31 23:50:50|93740.1|93596.8|93748.5|93595.4|93763.7|93598.3|93736.8|93583.5|65
1654041060000|2022-05-31 23:51:00|93746.6|93595.7|93738.2|93598.1|93750.4|93599.4|93738.2|93593.7|47
1654041070000|2022-05-31 23:51:10|93738.1|93598|93745.1|93596.5|93749.6|93599.2|93734.1|93592.1|42
1654041080000|2022-05-31 23:51:20|93738.2|93597|93753.7|93596.8|93757.6|93602|93732.7|93591.8|40
1654041090000|2022-05-31 23:51:30|93753.6|93594.3|93735|93598.5|93755.9|93636.5|93685.9|93590.1|44
1654041100000|2022-05-31 23:51:40|93739.7|93592.9|93746.1|93584.1|93760.8|93593|93734.6|93566.7|53
1654041110000|2022-05-31 23:51:50|93747.6|93580.9|93740.9|93589.1|93759.6|93595.9|93733.1|93573.9|68
1654041120000|2022-05-31 23:52:00|93742.7|93588.5|93736.7|93589|93747.7|93592.7|93732.9|93581.2|48
1654041130000|2022-05-31 23:52:10|93736.4|93589.4|93735.3|93587.6|93740.9|93592.5|93726.5|93587.6|26
1654041140000|2022-05-31 23:52:20|93730.9|93589.1|93737.3|93585.7|93740.6|93590.7|93726.2|93585.7|32
1654041150000|2022-05-31 23:52:30|93737.2|93588|93747.9|93580.6|93757.9|93598.8|93717.1|93566.2|49
1654041160000|2022-05-31 23:52:40|93746|93581.1|93757.9|93570.4|93758.3|93585.4|93734|93570.1|38
1654041170000|2022-05-31 23:52:50|93757.8|93570.3|93740.3|93581.7|93767.2|93584|93733.1|93570|30
1654041180000|2022-05-31 23:53:00|93740.2|93583.6|93726.6|93589.5|93744.1|93631.4|93677.1|93574.5|35
1654041190000|2022-05-31 23:53:10|93725.1|93586.4|93728.9|93591.8|93732.3|93592.1|93719.2|93584.8|37
1654041200000|2022-05-31 23:53:20|93727.6|93591.4|93715.2|93589.6|93728|93627.6|93676.8|93588.3|25
1654041210000|2022-05-31 23:53:30|93715.3|93589.7|93718.6|93591.8|93724.4|93632.8|93677.3|93587.2|32
1654041220000|2022-05-31 23:53:40|93719.7|93590.8|93679.7|93629.7|93722.2|93629.7|93679.5|93590.2|23
1654041230000|2022-05-31 23:53:50|93680|93630|93718.2|93591.7|93725.9|93630.3|93673.9|93590|27
1654041240000|2022-05-31 23:54:00|93717.9|93591.2|93716.4|93588.2|93723.4|93627.2|93676.9|93584.3|19
1654041250000|2022-05-31 23:54:10|93717.2|93588.4|93675.2|93625.2|93717.5|93625.9|93671.2|93586.7|22
1654041260000|2022-05-31 23:54:20|93675.7|93625.7|93744.8|93569.4|93744.8|93627.6|93672.9|93567.7|36
1654041270000|2022-05-31 23:54:30|93746.5|93568.4|93745.1|93569.3|93748.8|93575.7|93733.6|93567.6|28
1654041280000|2022-05-31 23:54:40|93745.9|93569.2|93746.7|93570.5|93748.8|93577.6|93735.4|93568.4|33
1654041290000|2022-05-31 23:54:50|93748|93569.9|93737.8|93573.8|93751.5|93583.1|93737.1|93568.5|44
1654041300000|2022-05-31 23:55:00|93738|93573.9|93718.3|93589.8|93742.5|93590.7|93717|93573.8|46
1654041310000|2022-05-31 23:55:10|93718.5|93588.8|93715.3|93588.5|93726.5|93630.7|93676|93586.8|37
1654041320000|2022-05-31 23:55:20|93715.2|93588.4|93675.5|93625.5|93723.9|93625.5|93675.5|93580.9|37
1654041330000|2022-05-31 23:55:30|93713|93587|93721.1|93584.3|93721.3|93625.6|93675.6|93584.3|21
1654041340000|2022-05-31 23:55:40|93717.9|93584.8|93715.6|93584.7|93723.3|93587.3|93714.3|93584.1|25
1654041350000|2022-05-31 23:55:50|93717.5|93582|93721.5|93585.6|93724.9|93623.1|93672.2|93582|18
1654041360000|2022-05-31 23:56:00|93722.1|93587.6|93719.3|93586.2|93728.3|93629|93675.7|93580.1|50
1654041370000|2022-05-31 23:56:10|93720.1|93584.8|93725.3|93579.7|93728.6|93625.5|93669|93572.8|44
1654041380000|2022-05-31 23:56:20|93722.5|93583.7|93721.7|93587.4|93725.4|93588.4|93716.1|93576.6|27
1654041390000|2022-05-31 23:56:30|93721.5|93587.2|93722.1|93588.7|93726.5|93589.6|93718.6|93584|25
1654041400000|2022-05-31 23:56:40|93723.9|93587|93727.9|93590.6|93727.9|93626.7|93674.8|93586.8|19
1654041410000|2022-05-31 23:56:50|93716.8|93588.6|93722.6|93586.8|93731.5|93629.8|93671|93586.5|44
1654041420000|2022-05-31 23:57:00|93723.7|93587|93751.1|93578.7|93762.6|93594.6|93719.7|93577.5|53
1654041430000|2022-05-31 23:57:10|93755.1|93577.8|93741.7|93583.4|93755.1|93585.2|93736.9|93577.8|40
1654041440000|2022-05-31 23:57:20|93742|93584.1|93750.9|93585.3|93750.9|93588|93739.9|93583.9|29
1654041450000|2022-05-31 23:57:30|93750.7|93585.2|93747.9|93581.1|93754.3|93586.9|93742.6|93579.1|37
1654041460000|2022-05-31 23:57:40|93749|93582.2|93744.9|93584.8|93755.3|93589.1|93733.4|93580.6|22
1654041470000|2022-05-31 23:57:50|93747.4|93583.4|93742.5|93580.7|93752.6|93586.2|93736.8|93576.8|44
1654041480000|2022-05-31 23:58:00|93742.8|93582|93721.6|93594.5|93751.1|93632.5|93682.4|93577|43
1654041490000|2022-05-31 23:58:10|93721.5|93594.7|93721.3|93594.3|93728.8|93630.4|93680.4|93593.3|32
1654041500000|2022-05-31 23:58:20|93721.9|93593.8|93769|93619.7|93783.5|93634|93683|93582.7|57
1654041510000|2022-05-31 23:58:30|93763.1|93621.6|93770.5|93622.9|93778.7|93626.4|93763.1|93614.6|34
1654041520000|2022-05-31 23:58:40|93757.8|93628.7|93765.1|93626.4|93766.7|93666.7|93716.7|93624.7|33
1654041530000|2022-05-31 23:58:50|93764.4|93625.9|93765.6|93626.3|93765.6|93626.3|93762.5|93625.4|24
1654041540000|2022-05-31 23:59:00|93766.5|93626|93751.5|93615.8|93779.5|93661.2|93705.6|93613.5|55
1654041550000|2022-05-31 23:59:10|93747.8|93617.9|93761.8|93623.9|93781.4|93668.3|93712.3|93613.6|48
1654041560000|2022-05-31 23:59:20|93756.7|93625.2|93755.6|93625.9|93767.8|93626.1|93753.4|93621|40
1654041570000|2022-05-31 23:59:30|93758.8|93624.8|93761.9|93624.5|93765|93625.9|93755.1|93621.4|24
1654041580000|2022-05-31 23:59:40|93760.8|93623.7|93763.2|93628.5|93799.1|93665.4|93700.9|93600.2|53
1654041590000|2022-05-31 23:59:50|93763.9|93626.6|93766.1|93620.7|93774|93629.6|93763.9|93616.7|33
1654041600000|2022-06-01 00:00:00|93766.2|93620.8|93745.5|93545.5|93797.9|93623|93701.6|93510.6|69
1654041610000|2022-06-01 00:00:10|93737.6|93537.6|93744.7|93544.7|93750.1|93550.1|93728.7|93528.7|59
1654041620000|2022-06-01 00:00:20|93745.2|93545.2|93726.6|93526.6|93746.1|93546.1|93716.3|93516.3|58
1654041630000|2022-06-01 00:00:30|93727.1|93527.1|93730.2|93530.2|93742.1|93542.1|93708.4|93508.4|56
1654041640000|2022-06-01 00:00:40|93728.7|93528.7|93753.3|93553.3|93761.1|93561.1|93727.4|93527.4|56
1654041650000|2022-06-01 00:00:50|93753.4|93553.4|93738.5|93538.5|93754.4|93554.4|93736.9|93536.9|59
1654041660000|2022-06-01 00:01:00|93737|93537|93728.4|93528.4|93738|93538|93728.4|93528.4|55
1654041670000|2022-06-01 00:01:10|93727.7|93527.7|93717.3|93517.3|93736.2|93536.2|93696.5|93496.5|52
1654041680000|2022-06-01 00:01:20|93722.6|93522.6|93722.4|93522.4|93725.1|93525.1|93705.1|93505.1|61
1654041690000|2022-06-01 00:01:30|93721.3|93521.3|93714.2|93514.2|93722.1|93522.1|93710|93510|60
1654041700000|2022-06-01 00:01:40|93714.5|93514.5|93726.8|93526.8|93740.6|93540.6|93711.6|93511.6|64
1654041710000|2022-06-01 00:01:50|93733.4|93533.4|93711.5|93511.5|93733.4|93533.4|93694.2|93510.7|57
1654041720000|2022-06-01 00:02:00|93711.7|93511.7|93728.4|93528.4|93728.4|93528.4|93694.4|93494.4|52
1654041730000|2022-06-01 00:02:10|93727.6|93527.6|93724.5|93524.5|93738.9|93538.9|93712.3|93512.3|64
1654041740000|2022-06-01 00:02:20|93724.3|93524.3|93725.4|93525.4|93730.9|93530.9|93702.6|93503.4|61
1654041750000|2022-06-01 00:02:30|93725.5|93525.5|93732|93532|93733.9|93533.9|93722.8|93522.8|50
1654041760000|2022-06-01 00:02:40|93734.2|93534.2|93716|93516|93734.2|93534.2|93691.5|93491.5|56
1654041770000|2022-06-01 00:02:50|93719.4|93519.4|93730.5|93530.5|93734.1|93534.1|93716.1|93516.1|68
1654041780000|2022-06-01 00:03:00|93731.1|93531.1|93727.5|93534.6|93734.6|93538.4|93699.7|93511|41
1654041790000|2022-06-01 00:03:10|93734.8|93534.8|93730.9|93530.9|93738.4|93538.4|93723.3|93523.3|49
1654041800000|2022-06-01 00:03:20|93725.4|93525.4|93744.5|93544.5|93746.7|93546.7|93721.9|93521.9|59
1654041810000|2022-06-01 00:03:30|93744.7|93544.7|93730.9|93530.9|93746.4|93546.4|93730.4|93530.4|55
1654041820000|2022-06-01 00:03:40|93730.3|93530.3|93738|93538|93741.5|93541.5|93728.6|93528.6|55
1654041830000|2022-06-01 00:03:50|93737.4|93537.4|93741.3|93541.3|93746.9|93546.9|93718.9|93532.6|69
1654041840000|2022-06-01 00:04:00|93740.6|93540.6|93735.4|93535.4|93745|93548.9|93729.1|93529.1|65
1654041850000|2022-06-01 00:04:10|93736.5|93536.5|93733.1|93533.1|93736.5|93536.5|93727.5|93527.5|47
1654041860000|2022-06-01 00:04:20|93733.8|93533.8|93731.4|93531.4|93736.1|93536.1|93714.5|93514.5|51
1654041870000|2022-06-01 00:04:30|93731.6|93531.6|93732.2|93532.2|93737.3|93537.3|93713|93513|51
1654041880000|2022-06-01 00:04:40|93731.9|93531.9|93749.7|93549.7|93752.2|93552.2|93731.8|93531.8|65
1654041890000|2022-06-01 00:04:50|93750.9|93550.9|93753|93553|93756.8|93556.8|93745.6|93545.6|61
1654041900000|2022-06-01 00:05:00|93752.2|93552.2|93745.9|93545.9|93752.2|93552.2|93743.2|93543.2|48
1654041910000|2022-06-01 00:05:10|93745.8|93545.8|93741.3|93541.3|93751.3|93551.3|93737.2|93537.2|55
1654041920000|2022-06-01 00:05:20|93738.9|93538.9|93734.6|93534.6|93747.3|93547.3|93734.6|93534.6|55
1654041930000|2022-06-01 00:05:30|93734.4|93534.4|93736.3|93536.3|93741|93541|93732.9|93532.9|54
1654041940000|2022-06-01 00:05:40|93736.1|93536.1|93747.7|93547.7|93750.1|93550.1|93723.4|93533.5|53
1654041950000|2022-06-01 00:05:50|93739.5|93546|93754.4|93554.4|93755.4|93556.8|93733.9|93540.6|59
1654041960000|2022-06-01 00:06:00|93750.4|93550.4|93741.5|93541.5|93754.6|93558.4|93736.5|93541.5|60
1654041970000|2022-06-01 00:06:10|93739.5|93543|93748|93548|93749.9|93553.2|93739.5|93542.9|44
1654041980000|2022-06-01 00:06:20|93748.4|93548.4|93738.2|93544.8|93748.4|93548.4|93735.1|93540.3|48
1654041990000|2022-06-01 00:06:30|93735|93546.4|93720.6|93562.4|93740.7|93562.6|93714.6|93539.1|39
1654042000000|2022-06-01 00:06:40|93719.2|93562.5|93735.9|93539.3|93739.2|93562.7|93712.2|93537.8|57
1654042010000|2022-06-01 00:06:50|93730.4|93546.1|93740.4|93544|93744.5|93548.4|93729.9|93539.1|50
1654042020000|2022-06-01 00:07:00|93742.6|93542.6|93741.3|93541.3|93744.1|93547.4|93737.6|93540.1|44
1654042030000|2022-06-01 00:07:10|93741.2|93541.2|93738.8|93538.8|93742.9|93542.9|93735.2|93536|33
1654042040000|2022-06-01 00:07:20|93739.1|93539.1|93734.2|93546.8|93742.4|93549.8|93727.7|93538.6|44
1654042050000|2022-06-01 00:07:30|93732.3|93546.7|93733.7|93550.4|93750.9|93552|93728.1|93543.7|54
1654042060000|2022-06-01 00:07:40|93745.5|93545.5|93729.9|93547.9|93749|93549|93725.6|93540.5|55
1654042070000|2022-06-01 00:07:50|93731.9|93547.5|93736.7|93543|93737.1|93549.1|93727.5|93537.4|49
1654042080000|2022-06-01 00:08:00|93736.8|93543.1|93809.1|93609.1|93825.8|93647.3|93736.8|93539.7|73
1654042090000|2022-06-01 00:08:10|93806.3|93606.7|93794.4|93603.5|93806.3|93656.1|93706.1|93603.5|54
1654042100000|2022-06-01 00:08:20|93775.6|93622.5|93801.3|93626.2|93814.7|93641.4|93771.6|93608.3|75
1654042110000|2022-06-01 00:08:30|93798|93630.2|93799.5|93635.4|93829.6|93636.7|93792.7|93610.6|73
1654042120000|2022-06-01 00:08:40|93802.1|93634|93795.3|93636.1|93821.4|93637.4|93792.6|93618.5|59
1654042130000|2022-06-01 00:08:50|93794.3|93637.1|93798.1|93630.7|93810.5|93639.2|93786|93586|76
1654042140000|2022-06-01 00:09:00|93798.3|93630.9|93786.6|93638.6|93809.1|93638.6|93781.4|93615.5|64
1654042150000|2022-06-01 00:09:10|93787.1|93638.7|93788.8|93627.8|93815.8|93641.3|93783.3|93617.3|56
1654042160000|2022-06-01 00:09:20|93785.2|93628.1|93788.1|93638.7|93814.6|93639.8|93774.9|93614.6|70
1654042170000|2022-06-01 00:09:30|93792.2|93616.8|93783.3|93638.1|93792.6|93638.5|93778.9|93616.8|50
1654042180000|2022-06-01 00:09:40|93782.7|93638.3|93789.3|93630.8|93810.5|93678|93724|93604|78
1654042190000|2022-06-01 00:09:50|93789.7|93631.1|93788.6|93632.3|93792.6|93641.4|93773.5|93618.4|60
1654042200000|2022-06-01 00:10:00|93786.6|93632.7|93795.5|93646.8|93816.7|93649.9|93778.6|93607.1|64
1654042210000|2022-06-01 00:10:10|93789.5|93645.6|93800.6|93657.2|93839.3|93660.6|93789.4|93639|63
1654042220000|2022-06-01 00:10:20|93800|93657.1|93798.2|93647.7|93801.4|93657.1|93784.9|93647.7|61
1654042230000|2022-06-01 00:10:30|93798.1|93652.7|93814|93652.8|93816.5|93658.7|93791|93639.9|54
1654042240000|2022-06-01 00:10:40|93818.1|93651.1|93798.4|93660.1|93827.5|93663.3|93792|93639.9|57
1654042250000|2022-06-01 00:10:50|93796.6|93660.6|93798.9|93652.1|93806|93662.9|93791.4|93650.6|41
1654042260000|2022-06-01 00:11:00|93798.6|93651.8|93805.3|93638.2|93816.3|93653.1|93785.2|93626.4|62
1654042270000|2022-06-01 00:11:10|93805.9|93634.8|93800.6|93639.8|93819.4|93653.2|93779.2|93604.4|70
1654042280000|2022-06-01 00:11:20|93800.7|93640.6|93792.2|93628|93814.7|93695.5|93744.9|93614.5|72
1654042290000|2022-06-01 00:11:30|93791.9|93627.7|93816.3|93624.5|93816.3|93650.8|93774.8|93612.5|72
1654042300000|2022-06-01 00:11:40|93805.4|93631.5|93805.3|93621.3|93827.3|93652.4|93785.4|93613.8|78
1654042310000|2022-06-01 00:11:50|93813.1|93613.1|93793.2|93662.3|93851.6|93673.1|93777.4|93607.4|78
1654042320000|2022-06-01 00:12:00|93793.1|93662.2|93797|93663.2|93801.2|93701.5|93749.1|93655.2|41
1654042330000|2022-06-01 00:12:10|93793.3|93665.4|93794.4|93665.8|93814.4|93704.8|93754.8|93651.6|37
1654042340000|2022-06-01 00:12:20|93794.7|93666.6|93796.2|93670.9|93819.8|93708.6|93756.6|93655.2|33
1654042350000|2022-06-01 00:12:30|93757.9|93707.9|93802.8|93664.1|93811.7|93707.9|93755.3|93661.9|40
1654042360000|2022-06-01 00:12:40|93756.1|93706.1|93801.3|93670.8|93813.6|93710.3|93754.5|93663.2|45
1654042370000|2022-06-01 00:12:50|93806.8|93668.1|93814.2|93667.6|93816.3|93713|93744.4|93655.9|52
1654042380000|2022-06-01 00:13:00|93800.7|93671.2|93763.5|93713.5|93816.4|93717|93757.3|93666.9|49
1654042390000|2022-06-01 00:13:10|93802.7|93677.1|93807.1|93675.4|93810.1|93714.9|93763.4|93674.8|22
1654042400000|2022-06-01 00:13:20|93807.4|93675.7|93761.7|93711.7|93814.5|93713.2|93761.7|93671.2|29
1654042410000|2022-06-01 00:13:30|93762.9|93712.9|93808.4|93673.6|93814.4|93713.8|93757.1|93659.7|40
1654042420000|2022-06-01 00:13:40|93801.7|93675.6|93805.5|93675.7|93813.9|93714.7|93761.3|93671.6|40
1654042430000|2022-06-01 00:13:50|93805.4|93675.5|93758.9|93708.9|93813.9|93714.2|93758.9|93672|30
1654042440000|2022-06-01 00:14:00|93758.8|93708.8|93805.9|93670.6|93815.1|93711.4|93757.6|93666.9|39
1654042450000|2022-06-01 00:14:10|93805.7|93670.4|93804.7|93672.9|93813|93711.7|93755.8|93666.9|52
1654042460000|2022-06-01 00:14:20|93760.7|93710.7|93800.9|93674|93815.6|93711.9|93755.4|93659.8|45
1654042470000|2022-06-01 00:14:30|93759.7|93709.7|93804.8|93677.3|93814.4|93717.6|93757.7|93667.9|62
1654042480000|2022-06-01 00:14:40|93816.7|93676.6|93759.5|93709.5|93816.7|93715.7|93757|93670.8|66
1654042490000|2022-06-01 00:14:50|93759|93709|93743.5|93693.5|93760.7|93710.7|93728.4|93678.4|60
1654042500000|2022-06-01 00:15:00|93741.9|93691.9|93743.9|93693.9|93783.3|93697.2|93733.8|93646.6|69
1654042510000|2022-06-01 00:15:10|93743.7|93693.7|93737.9|93687.9|93780|93696|93731.9|93643.8|67
1654042520000|2022-06-01 00:15:20|93737.8|93687.8|93734.2|93684.2|93774|93688.3|93731.5|93642.8|62
1654042530000|2022-06-01 00:15:30|93774.6|93641.8|93741.4|93691.4|93774.6|93691.4|93731|93641.8|59
1654042540000|2022-06-01 00:15:40|93733.7|93683.7|93738.6|93688.6|93775.2|93694.1|93732.2|93642.3|69
1654042550000|2022-06-01 00:15:50|93739.9|93689.9|93741.9|93691.9|93791|93692.7|93730.2|93642.7|57
1654042560000|2022-06-01 00:16:00|93741.4|93691.4|93731.6|93681.6|93771.6|93692.4|93724.2|93627.8|75
1654042570000|2022-06-01 00:16:10|93726|93676|93723.6|93673.6|93761.5|93683|93710.3|93627.6|71
1654042580000|2022-06-01 00:16:20|93723.3|93673.3|93725.8|93675.8|93769.2|93684.8|93717.3|93629.1|74
1654042590000|2022-06-01 00:16:30|93726.4|93676.4|93726.9|93676.9|93767.3|93682|93714.2|93629.5|65
1654042600000|2022-06-01 00:16:40|93730.2|93680.2|93728.2|93678.2|93766.5|93683.3|93723.8|93629.7|69
1654042610000|2022-06-01 00:16:50|93729.6|93679.6|93733.9|93683.9|93778.4|93686|93711.8|93617.7|75
1654042620000|2022-06-01 00:17:00|93731.8|93681.8|93727|93677|93774.3|93685.4|93722.3|93623.7|77
1654042630000|2022-06-01 00:17:10|93728.6|93678.6|93725.9|93675.9|93731.1|93681.1|93719|93669|76
1654042640000|2022-06-01 00:17:20|93724.7|93674.7|93772.5|93636.5|93772.5|93685.1|93708.1|93630.6|71
1654042650000|2022-06-01 00:17:30|93766.3|93639.8|93732|93682|93776.2|93682.7|93728.2|93631.5|56
1654042660000|2022-06-01 00:17:40|93728.6|93678.6|93729|93679|93730.5|93680.5|93726.1|93676.1|63
1654042670000|2022-06-01 00:17:50|93728.1|93678.1|93767.6|93640.8|93774.8|93684.4|93725.7|93634.4|59
1654042680000|2022-06-01 00:18:00|93765.3|93638.5|93728.6|93678.6|93776.2|93684.2|93725.2|93634.7|66
1654042690000|2022-06-01 00:18:10|93728.3|93678.3|93734.6|93684.6|93768.2|93684.6|93724|93629.8|66
1654042700000|2022-06-01 00:18:20|93734|93684|93733|93683|93770.4|93686.3|93728.2|93637.8|67
1654042710000|2022-06-01 00:18:30|93729.3|93679.3|93729.5|93679.5|93767.8|93684.1|93727.3|93640.4|60
1654042720000|2022-06-01 00:18:40|93728.5|93678.5|93732.6|93682.6|93778.1|93684|93726.9|93637.2|57
1654042730000|2022-06-01 00:18:50|93732.9|93682.9|93730.5|93680.5|93791.7|93689.5|93725.5|93645.7|73
1654042740000|2022-06-01 00:19:00|93732.8|93682.8|93730.1|93680.1|93734.3|93684.3|93726.1|93676.1|60
1654042750000|2022-06-01 00:19:10|93729.2|93679.2|93727.1|93677.1|93733.3|93683.3|93726.1|93676.1|54
1654042760000|2022-06-01 00:19:20|93727.7|93677.7|93731.6|93681.6|93770.9|93684.9|93726|93642.3|68
1654042770000|2022-06-01 00:19:30|93732.6|93682.6|93736.7|93686.7|93769.7|93696.9|93723.8|93632.6|55
1654042780000|2022-06-01 00:19:40|93736.3|93686.3|93746.3|93696.3|93748.9|93698.9|93736.3|93686.3|57
1654042790000|2022-06-01 00:19:50|93743.8|93693.8|93744|93694|93746.4|93696.4|93740.6|93690.6|39
1654042800000|2022-06-01 00:20:00|93744.7|93694.7|93757.7|93707.7|93789.9|93716.7|93744.7|93652.4|59
1654042810000|2022-06-01 00:20:10|93762.1|93712.1|93766.9|93716.9|93768|93718|93754|93704|59
1654042820000|2022-06-01 00:20:20|93767.1|93717.1|93767.2|93717.2|93825.1|93723.8|93764.2|93683.8|56
1654042830000|2022-06-01 00:20:30|93766.5|93716.5|93764.2|93714.2|93769.3|93719.3|93763.8|93713.8|34
1654042840000|2022-06-01 00:20:40|93764.3|93714.3|93764.8|93714.8|93766.7|93716.7|93761|93711|48
1654042850000|2022-06-01 00:20:50|93764.6|93714.6|93765.1|93715.1|93769.2|93719.2|93761|93711|48
1654042860000|2022-06-01 00:21:00|93765.2|93715.2|93764|93714|93766.9|93716.9|93761.9|93711.9|35
1654042870000|2022-06-01 00:21:10|93764.1|93714.1|93758.3|93708.3|93764.7|93714.7|93754.4|93704.4|49
1654042880000|2022-06-01 00:21:20|93758.2|93708.2|93757.1|93707.1|93759.9|93709.9|93754.6|93704.6|42
1654042890000|2022-06-01 00:21:30|93757|93707|93758|93708|93758.5|93708.5|93755.5|93705.5|30
1654042900000|2022-06-01 00:21:40|93757.9|93707.9|93759.7|93709.7|93761.5|93711.5|93756.7|93706.7|40
1654042910000|2022-06-01 00:21:50|93759.9|93709.9|93755.9|93705.9|93760.7|93710.7|93753.7|93703.7|39
1654042920000|2022-06-01 00:22:00|93756|93706|93763.9|93713.9|93767.8|93717.8|93752.4|93702.4|35
1654042930000|2022-06-01 00:22:10|93760.1|93710.1|93757.5|93707.5|93808.4|93715.9|93753.9|93678.6|62
1654042940000|2022-06-01 00:22:20|93759.4|93709.4|93763.8|93713.8|93763.9|93713.9|93758.2|93708.2|43
1654042950000|2022-06-01 00:22:30|93762.1|93712.1|93772|93722|93773.7|93723.7|93757.5|93707.5|56
1654042960000|2022-06-01 00:22:40|93770.3|93720.3|93768.9|93718.9|93771.2|93721.2|93765|93715|41
1654042970000|2022-06-01 00:22:50|93770.2|93720.2|93768.1|93718.1|93770.2|93720.2|93766.3|93716.3|35
1654042980000|2022-06-01 00:23:00|93768.2|93718.2|93757.2|93707.2|93768.3|93718.3|93748.5|93698.5|66
1654042990000|2022-06-01 00:23:10|93756.8|93706.8|93761.6|93711.6|93763.1|93713.1|93754.3|93704.3|51
1654043000000|2022-06-01 00:23:20|93761.9|93711.9|93754.5|93704.5|93765.3|93715.3|93754.5|93704.5|56
1654043010000|2022-06-01 00:23:30|93754.6|93704.6|93762.3|93712.3|93766|93716|93752.4|93702.4|63
1654043020000|2022-06-01 00:23:40|93760.1|93710.1|93761.8|93711.8|93762.8|93712.8|93759.5|93709.5|47
1654043030000|2022-06-01 00:23:50|93760.1|93710.1|93759.8|93709.8|93762.5|93712.5|93756.8|93706.8|41
1654043040000|2022-06-01 00:24:00|93760|93710|93774.5|93724.5|93774.5|93724.5|93759.5|93709.5|53
1654043050000|2022-06-01 00:24:10|93771.1|93721.1|93767.2|93717.2|93801.7|93728.7|93752.4|93670.1|73
1654043060000|2022-06-01 00:24:20|93770.4|93720.4|93771.2|93721.2|93777.4|93727.4|93759.5|93709.5|53
1654043070000|2022-06-01 00:24:30|93771.8|93721.8|93757.7|93707.7|93776|93726|93757.7|93707.7|60
1654043080000|2022-06-01 00:24:40|93756.7|93706.7|93762.8|93712.8|93763.3|93713.3|93756.7|93706.7|45
1654043090000|2022-06-01 00:24:50|93762.6|93712.6|93757.1|93707.1|93763|93713|93757.1|93707.1|29
1654043100000|2022-06-01 00:25:00|93758.6|93708.6|93759.3|93709.3|93762|93712|93758.3|93708.3|28
1654043110000|2022-06-01 00:25:10|93760.5|93710.5|93759.7|93709.7|93762.8|93712.8|93757.6|93707.6|26
1654043120000|2022-06-01 00:25:20|93759.1|93709.1|93761.4|93711.4|93761.4|93711.4|93757.8|93707.8|26
1654043130000|2022-06-01 00:25:30|93758.6|93708.6|93753.2|93703.2|93760.7|93710.7|93752.5|93702.5|51
1654043140000|2022-06-01 00:25:40|93753.7|93703.7|93752.1|93702.1|93763.8|93713.8|93748.9|93698.9|66
1654043150000|2022-06-01 00:25:50|93749.6|93699.6|93757.2|93707.2|93785.3|93709.5|93737|93647.5|79
1654043160000|2022-06-01 00:26:00|93751.1|93701.1|93755.1|93705.1|93791.8|93708.8|93741|93656|75
1654043170000|2022-06-01 00:26:10|93753.8|93703.8|93753|93703|93755.2|93705.2|93750.7|93700.7|43
1654043180000|2022-06-01 00:26:20|93753.3|93703.3|93748.8|93698.8|93754.9|93704.9|93747.4|93697.4|36
1654043190000|2022-06-01 00:26:30|93748.6|93698.6|93745.8|93695.8|93748.6|93698.6|93743.6|93693.6|35
1654043200000|2022-06-01 00:26:40|93744.9|93694.9|93744.1|93694.1|93745.4|93695.4|93742.4|93692.4|34
1654043210000|2022-06-01 00:26:50|93744.5|93694.5|93747|93697|93749.1|93699.1|93744.5|93694.5|33
1654043220000|2022-06-01 00:27:00|93748|93698|93745.5|93695.5|93748|93698|93743.8|93693.8|41
1654043230000|2022-06-01 00:27:10|93745.6|93695.6|93734.4|93684.4|93778.8|93695.6|93731.5|93651.5|42
1654043240000|2022-06-01 00:27:20|93729|93679|93727.8|93677.8|93788.1|93689.9|93725|93646.1|74
1654043250000|2022-06-01 00:27:30|93727.6|93677.6|93726.7|93676.7|93776.6|93682.1|93721.4|93629.9|73
1654043260000|2022-06-01 00:27:40|93727.2|93677.2|93728.9|93678.9|93730.3|93680.3|93717.3|93667.3|77
1654043270000|2022-06-01 00:27:50|93730.9|93680.9|93727.8|93677.8|93731.2|93681.2|93723.6|93673.6|75
1654043280000|2022-06-01 00:28:00|93727.6|93677.6|93728.5|93678.5|93765.7|93678.9|93715.3|93624.2|78
1654043290000|2022-06-01 00:28:10|93729.3|93679.3|93724.5|93674.5|93729.7|93679.7|93718.8|93668.8|66
1654043300000|2022-06-01 00:28:20|93725.2|93675.2|93723.5|93673.5|93729.5|93679.5|93719.6|93669.6|73
1654043310000|2022-06-01 00:28:30|93723.4|93673.4|93710.8|93660.8|93729.9|93679.9|93707.3|93657.3|71
1654043320000|2022-06-01 00:28:40|93712.4|93662.4|93718.1|93668.1|93768.1|93674.2|93707.5|93638.5|61
1654043330000|2022-06-01 00:28:50|93717.8|93667.8|93718|93668|93719.8|93669.8|93714|93664|63
1654043340000|2022-06-01 00:29:00|93717.2|93667.2|93733.7|93683.7|93827.7|93691.4|93714.5|93627.7|68
1654043350000|2022-06-01 00:29:10|93733.6|93683.6|93727.3|93677.3|93736.2|93686.2|93725.7|93675.7|43
1654043360000|2022-06-01 00:29:20|93725.6|93675.6|93728.8|93678.8|93733.8|93683.8|93725.6|93675.6|40
1654043370000|2022-06-01 00:29:30|93728.4|93678.4|93728.3|93678.3|93730.7|93680.7|93726.1|93676.1|43
1654043380000|2022-06-01 00:29:40|93728.9|93678.9|93729.8|93679.8|93742.3|93692.3|93728.9|93678.9|61
1654043390000|2022-06-01 00:29:50|93731.5|93681.5|93728.1|93678.1|93733.5|93683.5|93727.4|93677.4|48
1654043400000|2022-06-01 00:30:00|93726.9|93676.9|93735.7|93685.7|93740.4|93690.4|93726.2|93676.2|60
1654043410000|2022-06-01 00:30:10|93737.8|93687.8|93738.7|93688.7|93738.7|93688.7|93734.8|93684.8|42
1654043420000|2022-06-01 00:30:20|93737.5|93687.5|93735.9|93685.9|93739.6|93689.6|93733.1|93683.1|51
1654043430000|2022-06-01 00:30:30|93736|93686|93725.5|93675.5|93737.3|93687.3|93720.9|93670.9|66
1654043440000|2022-06-01 00:30:40|93723.8|93673.8|93727.1|93677.1|93732.8|93682.8|93709.3|93659.3|78
1654043450000|2022-06-01 00:30:50|93728.5|93678.5|93728.7|93678.7|93763.2|93679.7|93720.3|93637.2|69
1654043460000|2022-06-01 00:31:00|93722.9|93672.9|93726.4|93676.4|93730.6|93680.6|93722.7|93672.7|75
1654043470000|2022-06-01 00:31:10|93728.9|93678.9|93722.4|93672.4|93732.6|93682.6|93720.4|93670.4|80
1654043480000|2022-06-01 00:31:20|93723.3|93673.3|93724.2|93674.2|93731.2|93681.2|93716.4|93666.4|79
1654043490000|2022-06-01 00:31:30|93726.5|93676.5|93726.3|93676.3|93731.3|93681.3|93717.8|93667.8|77
1654043500000|2022-06-01 00:31:40|93725.8|93675.8|93731.7|93681.7|93770.7|93684|93722.7|93642.9|73
1654043510000|2022-06-01 00:31:50|93726.8|93676.8|93731.8|93681.8|93771.9|93686.5|93724.4|93644.7|70
1654043520000|2022-06-01 00:32:00|93731.5|93681.5|93726.5|93676.5|93735|93685|93723.1|93673.1|73
1654043530000|2022-06-01 00:32:10|93726.9|93676.9|93724.8|93674.8|93729.3|93679.3|93722.4|93672.4|64
1654043540000|2022-06-01 00:32:20|93726.2|93676.2|93722.3|93672.3|93727.1|93677.1|93718.2|93668.2|64
1654043550000|2022-06-01 00:32:30|93723.9|93673.9|93728.2|93678.2|93733|93683|93719.1|93669.1|72
1654043560000|2022-06-01 00:32:40|93726.7|93676.7|93726|93676|93729.3|93679.3|93723.1|93673.1|72
1654043570000|2022-06-01 00:32:50|93726.7|93676.7|93726.9|93676.9|93731.9|93681.9|93724.5|93674.5|67
1654043580000|2022-06-01 00:33:00|93727.5|93677.5|93723.7|93673.7|93732.6|93682.6|93718.5|93668.5|68
1654043590000|2022-06-01 00:33:10|93720.3|93670.3|93733.3|93683.3|93776.7|93689.8|93719.3|93641|77
1654043600000|2022-06-01 00:33:20|93738.2|93688.2|93732.9|93682.9|93738.8|93688.8|93725.7|93675.7|77
1654043610000|2022-06-01 00:33:30|93729.7|93679.7|93735.5|93685.5|93786.8|93695.4|93729.7|93660.6|67
1654043620000|2022-06-01 00:33:40|93736.3|93686.3|93729|93679|93740.2|93690.2|93729|93679|44
1654043630000|2022-06-01 00:33:50|93731.7|93681.7|93729.3|93679.3|93734.6|93684.6|93725.4|93675.4|77
1654043640000|2022-06-01 00:34:00|93728.8|93678.8|93732.1|93682.1|93733.1|93683.1|93727|93677|65
1654043650000|2022-06-01 00:34:10|93729.1|93679.1|93733.2|93683.2|93733.7|93683.7|93726.5|93676.5|64
1654043660000|2022-06-01 00:34:20|93733.4|93683.4|93731.2|93681.2|93735.4|93685.4|93725.9|93675.9|69
1654043670000|2022-06-01 00:34:30|93732|93682|93728.2|93678.2|93734.3|93684.3|93726.7|93676.7|68
1654043680000|2022-06-01 00:34:40|93727.9|93677.9|93739.5|93689.5|93739.5|93689.5|93727.6|93677.6|69
1654043690000|2022-06-01 00:34:50|93739.6|93689.6|93739.2|93689.2|93777.2|93691.4|93732.7|93641.5|53
1654043700000|2022-06-01 00:35:00|93739.1|93689.1|93740.9|93690.9|93745|93695|93735.1|93685.1|53
1654043710000|2022-06-01 00:35:10|93741.9|93691.9|93740.4|93690.4|93741.9|93691.9|93729.9|93679.9|43
1654043720000|2022-06-01 00:35:20|93739.2|93689.2|93741.9|93691.9|93743.6|93693.6|93736.7|93686.7|33
1654043730000|2022-06-01 00:35:30|93742|93692|93736.7|93686.7|93742.5|93692.5|93735.8|93685.8|20
1654043740000|2022-06-01 00:35:40|93736.8|93686.8|93731.1|93681.1|93738|93688|93729.3|93679.3|56
1654043750000|2022-06-01 00:35:50|93731.3|93681.3|93728.5|93678.5|93732.6|93682.6|93726.7|93676.7|73
1654043760000|2022-06-01 00:36:00|93729.4|93679.4|93733.8|93683.8|93734.5|93684.5|93724.8|93674.8|71
1654043770000|2022-06-01 00:36:10|93734.2|93684.2|93747.2|93697.2|93749|93699|93730.2|93680.2|62
1654043780000|2022-06-01 00:36:20|93748.8|93698.8|93747.5|93697.5|93749.2|93699.2|93743.7|93693.7|46
1654043790000|2022-06-01 00:36:30|93747.7|93697.7|93746.5|93696.5|93748|93698|93745.1|93695.1|22
1654043800000|2022-06-01 00:36:40|93746.6|93696.6|93747.1|93697.1|93747.8|93697.8|93743.3|93693.3|29
1654043810000|2022-06-01 00:36:50|93747|93697|93746|93696|93748.2|93698.2|93746|93696|32
1654043820000|2022-06-01 00:37:00|93746.1|93696.1|93741.4|93691.4|93784.4|93697.5|93739|93652.5|39
1654043830000|2022-06-01 00:37:10|93741.6|93691.6|93746.1|93696.1|93746.1|93696.1|93741.6|93691.6|38
1654043840000|2022-06-01 00:37:20|93746.5|93696.5|93747.3|93697.3|93753.1|93703.1|93744|93694|43
1654043850000|2022-06-01 00:37:30|93747.8|93697.8|93749.7|93699.7|93750.9|93700.9|93746.5|93696.5|22
1654043860000|2022-06-01 00:37:40|93749.9|93699.9|93750|93700|93751|93701|93747.9|93697.9|33
1654043870000|2022-06-01 00:37:50|93750.2|93700.2|93749.8|93699.8|93757.7|93707.7|93743.4|93693.4|24
1654043880000|2022-06-01 00:38:00|93751.1|93701.1|93748.4|93698.4|93756.4|93706.4|93748.4|93698.4|52
1654043890000|2022-06-01 00:38:10|93751.2|93701.2|93753.3|93703.3|93755.3|93705.3|93751.2|93701.2|36
1654043900000|2022-06-01 00:38:20|93753.5|93703.5|93750.2|93700.2|93794.7|93704.5|93740.8|93665.9|45
1654043910000|2022-06-01 00:38:30|93749.6|93699.6|93747.1|93697.1|93794.2|93702.3|93736.9|93654.4|55
1654043920000|2022-06-01 00:38:40|93749.6|93699.6|93749.6|93699.6|93751.7|93701.7|93746.3|93696.3|42
1654043930000|2022-06-01 00:38:50|93749.9|93699.9|93747.9|93697.9|93750|93700|93747.5|93697.5|23
1654043940000|2022-06-01 00:39:00|93746.9|93696.9|93752.2|93702.2|93756|93706|93741.6|93691.6|46
1654043950000|2022-06-01 00:39:10|93749.3|93699.3|93749.5|93699.5|93750.9|93700.9|93745.9|93695.9|31
1654043960000|2022-06-01 00:39:20|93749.8|93699.8|93748.5|93698.5|93758.7|93708.7|93745.4|93695.4|59
1654043970000|2022-06-01 00:39:30|93749.9|93699.9|93747.5|93697.5|93752.6|93702.6|93746.9|93696.9|33
1654043980000|2022-06-01 00:39:40|93746.2|93696.2|93747.2|93697.2|93749.7|93699.7|93746.1|93696.1|30
1654043990000|2022-06-01 00:39:50|93747.1|93697.1|93742.8|93692.8|93748|93698|93739.8|93689.8|31
1654044000000|2022-06-01 00:40:00|93741.5|93691.5|93747.6|93697.6|93749.5|93699.5|93738|93688|42
1654044010000|2022-06-01 00:40:10|93745.9|93695.9|93741.8|93691.8|93748.6|93698.6|93741.8|93691.8|34
1654044020000|2022-06-01 00:40:20|93742|93692|93745.1|93695.1|93745.2|93695.2|93742|93692|27
1654044030000|2022-06-01 00:40:30|93745|93695|93742.3|93692.3|93747.9|93697.9|93741.6|93691.6|20
1654044040000|2022-06-01 00:40:40|93742.1|93692.1|93743.1|93693.1|93743.1|93693.1|93740.6|93690.6|38
1654044050000|2022-06-01 00:40:50|93741.7|93691.7|93746.6|93696.6|93747.4|93697.4|93741.7|93691.7|36
1654044060000|2022-06-01 00:41:00|93746.3|93696.3|93744.3|93694.3|93746.4|93696.4|93741|93691|36
1654044070000|2022-06-01 00:41:10|93744.8|93694.8|93743.8|93693.8|93745.2|93695.2|93743.6|93693.6|19
1654044080000|2022-06-01 00:41:20|93740.8|93690.8|93740.5|93690.5|93742.1|93692.1|93739.8|93689.8|21
1654044090000|2022-06-01 00:41:30|93741.3|93691.3|93742.1|93692.1|93743|93693|93739.9|93689.9|29
1654044100000|2022-06-01 00:41:40|93742.3|93692.3|93741.5|93691.5|93743.4|93693.4|93740.3|93690.3|16
1654044110000|2022-06-01 00:41:50|93740.9|93690.9|93738.8|93688.8|93743.3|93693.3|93732|93682|32
1654044120000|2022-06-01 00:42:00|93740.1|93690.1|93743.4|93693.4|93744.5|93694.5|93738.6|93688.6|39
1654044130000|2022-06-01 00:42:10|93744.4|93694.4|93743.9|93693.9|93745.4|93695.4|93739.8|93689.8|40
1654044140000|2022-06-01 00:42:20|93745.1|93695.1|93741.9|93691.9|93745.8|93695.8|93735.1|93685.1|32
1654044150000|2022-06-01 00:42:30|93741.6|93691.6|93736.8|93686.8|93742.3|93692.3|93736.2|93686.2|27
1654044160000|2022-06-01 00:42:40|93737.2|93687.2|93736.9|93686.9|93737.4|93687.4|93736.4|93686.4|17
1654044170000|2022-06-01 00:42:50|93736.5|93686.5|93738|93688|93738|93688|93736.4|93686.4|15
1654044180000|2022-06-01 00:43:00|93738.4|93688.4|93742.6|93692.6|93743|93693|93735.7|93685.7|46
1654044190000|2022-06-01 00:43:10|93743.4|93693.4|93738.7|93688.7|93743.5|93693.5|93731.6|93681.6|51
1654044200000|2022-06-01 00:43:20|93739.2|93689.2|93741.7|93691.7|93742|93692|93739.2|93689.2|32
1654044210000|2022-06-01 00:43:30|93742|93692|93726.1|93676.1|93742.7|93692.7|93723.8|93673.8|41
1654044220000|2022-06-01 00:43:40|93725.3|93675.3|93733.4|93683.4|93735.8|93685.8|93723.5|93673.5|67
1654044230000|2022-06-01 00:43:50|93730.1|93680.1|93729.5|93679.5|93734.1|93684.1|93726|93676|70
1654044240000|2022-06-01 00:44:00|93731.3|93681.3|93739.4|93689.4|93739.6|93689.6|93728.1|93678.1|67
1654044250000|2022-06-01 00:44:10|93739.5|93689.5|93731.1|93681.1|93741.6|93691.6|93730|93680|52
1654044260000|2022-06-01 00:44:20|93732.5|93682.5|93743.5|93693.5|93744|93694|93729.5|93679.5|42
1654044270000|2022-06-01 00:44:30|93741.9|93691.9|93743.1|93693.1|93743.4|93693.4|93738.7|93688.7|29
1654044280000|2022-06-01 00:44:40|93743.6|93693.6|93741.1|93691.1|93745.8|93695.8|93740.5|93690.5|41
1654044290000|2022-06-01 00:44:50|93741|93691|93741.9|93691.9|93744.3|93694.3|93739.5|93689.5|36
1654044300000|2022-06-01 00:45:00|93741.8|93691.8|93728.2|93678.2|93742.1|93692.1|93728.1|93678.1|61
1654044310000|2022-06-01 00:45:10|93730|93680|93722.9|93672.9|93731.9|93681.9|93721.3|93671.3|72
1654044320000|2022-06-01 00:45:20|93722.5|93672.5|93722.2|93672.2|93726.1|93676.1|93714.4|93664.4|75
1654044330000|2022-06-01 00:45:30|93721|93671|93713.7|93663.7|93722.6|93672.6|93713.4|93663.4|75
1654044340000|2022-06-01 00:45:40|93717.4|93667.4|93719.7|93669.7|93725.6|93675.6|93711.6|93661.6|77
1654044350000|2022-06-01 00:45:50|93719.4|93669.4|93718.7|93668.7|93726.9|93676.9|93714.5|93664.5|76
1654044360000|2022-06-01 00:46:00|93720|93670|93725.8|93675.8|93760.5|93678.2|93718.7|93625.8|74
1654044370000|2022-06-01 00:46:10|93725.9|93675.9|93724.8|93674.8|93727.5|93677.5|93717.6|93667.6|75
1654044380000|2022-06-01 00:46:20|93723.7|93673.7|93710.3|93660.3|93758.2|93676.3|93703.4|93625.8|79
1654044390000|2022-06-01 00:46:30|93711.2|93661.2|93707.9|93657.9|93713.1|93663.1|93706.5|93656.5|48
1654044400000|2022-06-01 00:46:40|93708|93658|93707.4|93657.4|93710.1|93660.1|93705.9|93655.9|40
1654044410000|2022-06-01 00:46:50|93707.5|93657.5|93667|93617|93740.3|93658.4|93665.3|93576.6|59
1654044420000|2022-06-01 00:47:00|93710.8|93580.3|93702.2|93652.2|93760.3|93655.9|93667|93579.5|62
1654044430000|2022-06-01 00:47:10|93704.5|93654.5|93698.7|93648.7|93706.9|93656.9|93698.2|93648.2|61
1654044440000|2022-06-01 00:47:20|93698.3|93648.3|93700.1|93650.1|93740.1|93651.6|93696.5|93613.6|54
1654044450000|2022-06-01 00:47:30|93700.9|93650.9|93697.4|93647.4|93700.9|93650.9|93694.8|93644.8|46
1654044460000|2022-06-01 00:47:40|93697.6|93647.6|93701.4|93651.4|93747.1|93653.4|93696.8|93611.7|49
1654044470000|2022-06-01 00:47:50|93699.6|93649.6|93711.1|93661.1|93746.8|93666.7|93699.6|93609.7|45
1654044480000|2022-06-01 00:48:00|93708.7|93658.7|93711.6|93661.6|93715.3|93665.3|93707.8|93657.8|41
1654044490000|2022-06-01 00:48:10|93713.1|93663.1|93711.2|93661.2|93713.1|93663.1|93707.3|93657.3|22
1654044500000|2022-06-01 00:48:20|93709.1|93659.1|93712.1|93662.1|93712.1|93662.1|93707.1|93657.1|25
1654044510000|2022-06-01 00:48:30|93711.6|93661.6|93709.9|93659.9|93711.6|93661.6|93708.9|93658.9|29
1654044520000|2022-06-01 00:48:40|93709.2|93659.2|93714|93664|93714.3|93664.3|93705.5|93655.5|35
1654044530000|2022-06-01 00:48:50|93712.2|93662.2|93711.9|93661.9|93714.8|93664.8|93709.9|93659.9|37
1654044540000|2022-06-01 00:49:00|93707.1|93657.1|93711.4|93661.4|93712.7|93662.7|93707.1|93657.1|37
1654044550000|2022-06-01 00:49:10|93710.6|93660.6|93712.1|93662.1|93712.1|93662.1|93710.2|93660.2|28
1654044560000|2022-06-01 00:49:20|93713.4|93663.4|93712.7|93662.7|93714.8|93664.8|93711.5|93661.5|32
1654044570000|2022-06-01 00:49:30|93713.7|93663.7|93705.4|93655.4|93713.7|93663.7|93704.4|93654.4|44
1654044580000|2022-06-01 00:49:40|93705|93655|93703.6|93653.6|93711.9|93661.9|93702.2|93652.2|35
1654044590000|2022-06-01 00:49:50|93703.2|93653.2|93704.3|93654.3|93704.9|93654.9|93701.7|93651.7|29
1654044600000|2022-06-01 00:50:00|93705.2|93655.2|93709.5|93659.5|93712.2|93662.2|93703.8|93653.8|46
1654044610000|2022-06-01 00:50:10|93709.4|93659.4|93708.6|93658.6|93752.5|93663.9|93706.3|93627.1|37
1654044620000|2022-06-01 00:50:20|93709|93659|93703|93653|93709.7|93659.7|93700.6|93650.6|40
1654044630000|2022-06-01 00:50:30|93701.3|93651.3|93704.4|93654.4|93705|93655|93700.3|93650.3|48
1654044640000|2022-06-01 00:50:40|93704.5|93654.5|93710.7|93660.7|93711.1|93661.1|93704.2|93654.2|33
1654044650000|2022-06-01 00:50:50|93708.4|93658.4|93713.3|93663.3|93713.3|93663.3|93707|93657|17
1654044660000|2022-06-01 00:51:00|93713.5|93663.5|93708.8|93658.8|93713.5|93663.5|93707.7|93657.7|29
1654044670000|2022-06-01 00:51:10|93708.9|93658.9|93713.2|93663.2|93716.4|93666.4|93708.9|93658.9|25
1654044680000|2022-06-01 00:51:20|93711.1|93661.1|93711.9|93661.9|93715.8|93665.8|93709.6|93659.6|34
1654044690000|2022-06-01 00:51:30|93711.8|93661.8|93715.7|93665.7|93716.5|93666.5|93711.8|93661.8|44
1654044700000|2022-06-01 00:51:40|93715.5|93665.5|93713.5|93663.5|93718.5|93668.5|93713.1|93663.1|46
1654044710000|2022-06-01 00:51:50|93712.8|93662.8|93708.5|93658.5|93712.8|93662.8|93706|93656|52
1654044720000|2022-06-01 00:52:00|93708.7|93658.7|93706.6|93656.6|93711.4|93661.4|93706.6|93656.6|28
1654044730000|2022-06-01 00:52:10|93708.1|93658.1|93711.4|93661.4|93712|93662|93706.5|93656.5|44
1654044740000|2022-06-01 00:52:20|93711.2|93661.2|93711.1|93661.1|93711.8|93661.8|93710.1|93660.1|35
1654044750000|2022-06-01 00:52:30|93710.5|93660.5|93707.6|93657.6|93712.2|93662.2|93707.4|93657.4|29
1654044760000|2022-06-01 00:52:40|93707.3|93657.3|93714.9|93664.9|93714.9|93664.9|93705.1|93655.1|29
1654044770000|2022-06-01 00:52:50|93716.4|93666.4|93717.4|93667.4|93720.1|93670.1|93714.2|93664.2|51
1654044780000|2022-06-01 00:53:00|93717.5|93667.5|93719.4|93669.4|93720|93670|93715.5|93665.5|29
1654044790000|2022-06-01 00:53:10|93719.1|93669.1|93721|93671|93725.1|93675.1|93718.8|93668.8|58
1654044800000|2022-06-01 00:53:20|93722.6|93672.6|93721.4|93671.4|93723.5|93673.5|93718.9|93668.9|31
1654044810000|2022-06-01 00:53:30|93719.2|93669.2|93719.2|93669.2|93719.6|93669.6|93714.5|93664.5|27
1654044820000|2022-06-01 00:53:40|93719.6|93669.6|93724.3|93674.3|93724.3|93674.3|93717.2|93667.2|37
1654044830000|2022-06-01 00:53:50|93723|93673|93728.3|93678.3|93728.3|93678.3|93719.9|93669.9|43
1654044840000|2022-06-01 00:54:00|93727.9|93677.9|93734.6|93684.6|93734.6|93684.6|93726.2|93676.2|58
1654044850000|2022-06-01 00:54:10|93734.7|93684.7|93733.4|93683.4|93735.1|93685.1|93733.3|93683.3|29
1654044860000|2022-06-01 00:54:20|93733.5|93683.5|93739.4|93689.4|93740.2|93690.2|93732.7|93682.7|41
1654044870000|2022-06-01 00:54:30|93740.3|93690.3|93737.2|93687.2|93745.2|93695.2|93736.2|93686.2|50
1654044880000|2022-06-01 00:54:40|93736.4|93686.4|93746.9|93696.9|93777.5|93697.8|93735.3|93650.2|66
1654044890000|2022-06-01 00:54:50|93746.6|93696.6|93758.8|93708.8|93766.8|93716.8|93746|93696|73
1654044900000|2022-06-01 00:55:00|93758.5|93708.5|93758|93708|93765.1|93715.1|93755.1|93705.1|67
1654044910000|2022-06-01 00:55:10|93757.1|93707.1|93762.7|93712.7|93762.7|93712.7|93753.7|93703.7|52
1654044920000|2022-06-01 00:55:20|93761.6|93711.6|93759.5|93709.5|93761.8|93711.8|93756.6|93706.6|57
1654044930000|2022-06-01 00:55:30|93759.3|93709.3|93760.8|93710.8|93761.5|93711.5|93756.8|93706.8|41
1654044940000|2022-06-01 00:55:40|93761.1|93711.1|93759|93709|93761.1|93711.1|93757.2|93707.2|44
1654044950000|2022-06-01 00:55:50|93757.2|93707.2|93766.3|93716.3|93767|93717|93756.4|93706.4|49
1654044960000|2022-06-01 00:56:00|93767.9|93717.9|93766.2|93716.2|93767.9|93717.9|93757.8|93707.8|62
1654044970000|2022-06-01 00:56:10|93767.4|93717.4|93760.2|93710.2|93768.5|93718.5|93760.2|93710.2|50
1654044980000|2022-06-01 00:56:20|93759.8|93709.8|93759.6|93709.6|93762.2|93712.2|93756.6|93706.6|41
1654044990000|2022-06-01 00:56:30|93759.7|93709.7|93767.1|93717.1|93769.1|93719.1|93757.8|93707.8|44
1654045000000|2022-06-01 00:56:40|93770.1|93720.1|93769.5|93719.5|93770.5|93720.5|93765.9|93715.9|50
1654045010000|2022-06-01 00:56:50|93769.6|93719.6|93762.6|93712.6|93770.3|93720.3|93762.6|93712.6|42
1654045020000|2022-06-01 00:57:00|93763.1|93713.1|93764.7|93714.7|93765.3|93715.3|93761|93711|27
1654045030000|2022-06-01 00:57:10|93765.2|93715.2|93766.1|93716.1|93766.1|93716.1|93760.8|93710.8|30
1654045040000|2022-06-01 00:57:20|93768|93718|93766.6|93716.6|93769.4|93719.4|93763.5|93713.5|44
1654045050000|2022-06-01 00:57:30|93765.5|93715.5|93766.6|93716.6|93767.9|93717.9|93764.5|93714.5|38
1654045060000|2022-06-01 00:57:40|93766.9|93716.9|93765.8|93715.8|93767.5|93717.5|93764|93714|29
1654045070000|2022-06-01 00:57:50|93766|93716|93762.1|93712.1|93766|93716|93760.8|93710.8|25
1654045080000|2022-06-01 00:58:00|93762.2|93712.2|93770.6|93720.6|93771.9|93721.9|93762.2|93712.2|49
1654045090000|2022-06-01 00:58:10|93770.1|93720.1|93764.2|93714.2|93773.2|93723.2|93762.7|93712.7|49
1654045100000|2022-06-01 00:58:20|93764.3|93714.3|93762.4|93712.4|93766|93716|93760.3|93710.3|33
1654045110000|2022-06-01 00:58:30|93762.6|93712.6|93761.5|93711.5|93762.6|93712.6|93758.2|93708.2|41
1654045120000|2022-06-01 00:58:40|93761.6|93711.6|93766.5|93716.5|93766.5|93716.5|93761.6|93711.6|31
1654045130000|2022-06-01 00:58:50|93767.3|93717.3|93764.1|93714.1|93768.2|93718.2|93762.1|93712.1|31
1654045140000|2022-06-01 00:59:00|93764.3|93714.3|93764.6|93714.6|93767.8|93717.8|93761.9|93711.9|44
1654045150000|2022-06-01 00:59:10|93763.9|93713.9|93767.5|93717.5|93767.6|93717.6|93762.3|93712.3|30
1654045160000|2022-06-01 00:59:20|93768.1|93718.1|93764|93714|93768.1|93718.1|93763.8|93713.8|31
1654045170000|2022-06-01 00:59:30|93763.8|93713.8|93759|93709|93765.2|93715.2|93758.8|93708.8|23
1654045180000|2022-06-01 00:59:40|93758.8|93708.8|93757.6|93707.6|93759.5|93709.5|93756.8|93706.8|29
1654045190000|2022-06-01 00:59:50|93757|93707|93757.3|93707.3|93763.7|93713.7|93756.1|93706.1|47
1654045200000|2022-06-01 01:00:00|93757.5|93707.5|93755.5|93705.5|93762.8|93712.8|93755.1|93705.1|63
1654045210000|2022-06-01 01:00:10|93756.4|93706.4|93757.7|93707.7|93758|93708|93755.4|93705.4|36
1654045220000|2022-06-01 01:00:20|93757.9|93707.9|93763.7|93713.7|93768.5|93718.5|93757.9|93707.9|51
1654045230000|2022-06-01 01:00:30|93764|93714|93764.5|93714.5|93766|93716|93763.2|93713.2|42
1654045240000|2022-06-01 01:00:40|93765.5|93715.5|93768.5|93718.5|93769.7|93719.7|93765.3|93715.3|49
1654045250000|2022-06-01 01:00:50|93768.7|93718.7|93774.3|93724.3|93774.3|93724.3|93766.2|93716.2|47
1654045260000|2022-06-01 01:01:00|93773.6|93723.6|93772.5|93722.5|93775.1|93725.1|93770.7|93720.7|46
1654045270000|2022-06-01 01:01:10|93772.3|93722.3|93775.2|93725.2|93779.3|93729.3|93772.3|93722.3|59
1654045280000|2022-06-01 01:01:20|93775.6|93725.6|93779.3|93729.3|93779.7|93729.7|93775.6|93725.6|25
1654045290000|2022-06-01 01:01:30|93780.6|93730.6|93788.6|93738.6|93788.6|93738.6|93778.7|93728.7|58
1654045300000|2022-06-01 01:01:40|93787.8|93737.8|93801.7|93751.7|93801.7|93751.7|93786|93736|56
1654045310000|2022-06-01 01:01:50|93799.8|93749.8|93798.6|93748.6|93803.6|93753.6|93797.4|93747.4|53
1654045320000|2022-06-01 01:02:00|93798.5|93748.5|93802.9|93752.9|93805.4|93755.4|93794.9|93744.9|56
1654045330000|2022-06-01 01:02:10|93801.2|93751.2|93800.5|93750.5|93806.8|93756.8|93792.2|93742.2|60
1654045340000|2022-06-01 01:02:20|93798.3|93748.3|93798|93748|93801.6|93751.6|93795.5|93745.5|58
1654045350000|2022-06-01 01:02:30|93798.2|93748.2|93796.2|93746.2|93808.8|93758.8|93792.7|93742.7|58
1654045360000|2022-06-01 01:02:40|93795.2|93745.2|93801.1|93751.1|93801.3|93751.3|93795.2|93745.2|46
1654045370000|2022-06-01 01:02:50|93801.2|93751.2|93797.6|93747.6|93801.2|93751.2|93795.4|93745.4|58
1654045380000|2022-06-01 01:03:00|93797.9|93747.9|93798.4|93748.4|93799.9|93749.9|93796.9|93746.9|37
1654045390000|2022-06-01 01:03:10|93798.5|93748.5|93795.2|93745.2|93798.8|93748.8|93789.3|93739.3|45
1654045400000|2022-06-01 01:03:20|93798.7|93748.7|93795.9|93745.9|93834.4|93748.7|93792.8|93708.7|48
1654045410000|2022-06-01 01:03:30|93795.8|93745.8|93794|93744|93796.3|93746.3|93793.5|93743.5|50
1654045420000|2022-06-01 01:03:40|93793.9|93743.9|93793.9|93743.9|93795.5|93745.5|93792.4|93742.4|37
1654045430000|2022-06-01 01:03:50|93794.2|93744.2|93786.4|93736.4|93794.6|93744.6|93782.9|93732.9|49
1654045440000|2022-06-01 01:04:00|93788.5|93738.5|93787.5|93737.5|93792.5|93742.5|93784.7|93734.7|51
1654045450000|2022-06-01 01:04:10|93787|93737|93790|93740|93791.8|93741.8|93787|93737|43
1654045460000|2022-06-01 01:04:20|93789.8|93739.8|93794.6|93744.6|93795.2|93745.2|93789.7|93739.7|51
1654045470000|2022-06-01 01:04:30|93794.7|93744.7|93790.3|93740.3|93795.4|93745.4|93788.9|93738.9|34
1654045480000|2022-06-01 01:04:40|93790.4|93740.4|93789.8|93739.8|93793.7|93743.7|93788.5|93738.5|40
1654045490000|2022-06-01 01:04:50|93788.8|93738.8|93780.3|93730.3|93830.2|93740|93777.5|93695.2|50
1654045500000|2022-06-01 01:05:00|93780|93730|93778.1|93728.1|93820|93731.6|93778|93694.9|46
1654045510000|2022-06-01 01:05:10|93778.3|93728.3|93779.5|93729.5|93781.9|93731.9|93776.9|93726.9|35
1654045520000|2022-06-01 01:05:20|93779.6|93729.6|93775.1|93725.1|93780|93730|93775.1|93725.1|34
1654045530000|2022-06-01 01:05:30|93774.7|93724.7|93772.5|93722.5|93777|93727|93768.3|93718.3|55
1654045540000|2022-06-01 01:05:40|93772.6|93722.6|93773.3|93723.3|93774.5|93724.5|93771.3|93721.3|40
1654045550000|2022-06-01 01:05:50|93773.6|93723.6|93774|93724|93774.3|93724.3|93772.5|93722.5|37
1654045560000|2022-06-01 01:06:00|93773.9|93723.9|93783.8|93733.8|93834.1|93734.2|93773.7|93694|46
1654045570000|2022-06-01 01:06:10|93782.5|93732.5|93779.1|93729.1|93844.1|93735.7|93776.8|93693.5|49
1654045580000|2022-06-01 01:06:20|93779.2|93729.2|93787.1|93737.1|93787.9|93737.9|93777.3|93727.3|46
1654045590000|2022-06-01 01:06:30|93787|93737|93792.8|93742.8|93792.9|93742.9|93785.2|93735.2|49
1654045600000|2022-06-01 01:06:40|93792.2|93742.2|93788.9|93738.9|93794.4|93744.4|93788.1|93738.1|45
1654045610000|2022-06-01 01:06:50|93788.6|93738.6|93786.1|93736.1|93789.7|93739.7|93784.1|93734.1|40
1654045620000|2022-06-01 01:07:00|93786.5|93736.5|93788.4|93738.4|93788.4|93738.4|93784.2|93734.2|40
1654045630000|2022-06-01 01:07:10|93789.2|93739.2|93786.3|93736.3|93789.2|93739.2|93784.5|93734.5|30
1654045640000|2022-06-01 01:07:20|93786.2|93736.2|93783.3|93733.3|93788.2|93738.2|93782.5|93732.5|40
1654045650000|2022-06-01 01:07:30|93783.5|93733.5|93794.8|93744.8|93796.6|93746.6|93782.6|93732.6|34
1654045660000|2022-06-01 01:07:40|93794.9|93744.9|93798.4|93748.4|93800|93750|93794.9|93744.9|47
1654045670000|2022-06-01 01:07:50|93798.3|93748.3|93795.1|93745.1|93799|93749|93793.9|93743.9|37
1654045680000|2022-06-01 01:08:00|93796.1|93746.1|93794.7|93744.7|93797.3|93747.3|93791.5|93741.5|42
1654045690000|2022-06-01 01:08:10|93794.9|93744.9|93798.1|93748.1|93798.8|93748.8|93792.3|93742.3|47
1654045700000|2022-06-01 01:08:20|93798.5|93748.5|93797.6|93747.6|93799|93749|93795.8|93745.8|37
1654045710000|2022-06-01 01:08:30|93797.4|93747.4|93789.8|93739.8|93798.6|93748.6|93787.2|93737.2|42
1654045720000|2022-06-01 01:08:40|93793.1|93743.1|93791.8|93741.8|93832.8|93743.2|93787.9|93702.7|36
1654045730000|2022-06-01 01:08:50|93792.6|93742.6|93792.4|93742.4|93792.9|93742.9|93789.2|93739.2|26
1654045740000|2022-06-01 01:09:00|93792.1|93742.1|93790.8|93740.8|93792.7|93742.7|93789.9|93739.9|40
1654045750000|2022-06-01 01:09:10|93790.6|93740.6|93787.5|93737.5|93792.8|93742.8|93786.9|93736.9|42
1654045760000|2022-06-01 01:09:20|93786.6|93736.6|93834.6|93705.5|93839.8|93743.6|93784.7|93702.8|58
1654045770000|2022-06-01 01:09:30|93792.5|93742.5|93787.3|93737.3|93830.8|93743.3|93786|93703.7|41
1654045780000|2022-06-01 01:09:40|93788|93738|93785.5|93735.5|93788|93738|93784.2|93734.2|44
1654045790000|2022-06-01 01:09:50|93785.4|93735.4|93782.5|93732.5|93785.4|93735.4|93782.1|93732.1|34
1654045800000|2022-06-01 01:10:00|93783.2|93733.2|93784.8|93734.8|93790|93740|93782.4|93732.4|34
1654045810000|2022-06-01 01:10:10|93785|93735|93783.3|93733.3|93788.3|93738.3|93780.7|93730.7|34
1654045820000|2022-06-01 01:10:20|93783.1|93733.1|93781.9|93731.9|93785.1|93735.1|93781.8|93731.8|40
1654045830000|2022-06-01 01:10:30|93782.8|93732.8|93783.6|93733.6|93783.7|93733.7|93778.2|93728.2|23
1654045840000|2022-06-01 01:10:40|93783.5|93733.5|93783.8|93733.8|93784.4|93734.4|93781.6|93731.6|31
1654045850000|2022-06-01 01:10:50|93784.9|93734.9|93781.4|93731.4|93785.5|93735.5|93779.7|93729.7|45
1654045860000|2022-06-01 01:11:00|93782.6|93732.6|93781.2|93731.2|93785.4|93735.4|93781.2|93731.2|60
1654045870000|2022-06-01 01:11:10|93781.1|93731.1|93780.5|93730.5|93820|93734.4|93776|93690.5|53
1654045880000|2022-06-01 01:11:20|93776.7|93726.7|93777.2|93727.2|93829.1|93731.4|93776.3|93684.8|59
1654045890000|2022-06-01 01:11:30|93778.2|93728.2|93781.1|93731.1|93782.5|93732.5|93776.5|93726.5|35
1654045900000|2022-06-01 01:11:40|93781.2|93731.2|93769.2|93719.2|93782.5|93732.5|93767|93717|57
1654045910000|2022-06-01 01:11:50|93767.7|93717.7|93758|93708|93770.5|93720.5|93757.6|93707.6|51
1654045920000|2022-06-01 01:12:00|93758.8|93708.8|93721.7|93671.7|93789.5|93710.5|93707.5|93657.5|66
1654045930000|2022-06-01 01:12:10|93720.9|93670.9|93732.4|93682.4|93732.9|93682.9|93720.9|93670.9|52
1654045940000|2022-06-01 01:12:20|93732.3|93682.3|93735.7|93685.7|93742.6|93692.6|93728.6|93678.6|53
1654045950000|2022-06-01 01:12:30|93732.5|93682.5|93737.9|93687.9|93738.7|93688.7|93716.3|93666.3|65
1654045960000|2022-06-01 01:12:40|93738|93688|93736.9|93686.9|93739.7|93689.7|93730.9|93680.9|70
1654045970000|2022-06-01 01:12:50|93736.6|93686.6|93736.2|93686.2|93740.8|93690.8|93733.5|93683.5|38
1654045980000|2022-06-01 01:13:00|93736.9|93686.9|93725.8|93675.8|93790.6|93696.7|93721.1|93636.7|72
1654045990000|2022-06-01 01:13:10|93727|93677|93726.7|93676.7|93734.4|93684.4|93725.6|93675.6|44
1654046000000|2022-06-01 01:13:20|93726.2|93676.2|93724.1|93674.1|93729.7|93679.7|93723.6|93673.6|34
1654046010000|2022-06-01 01:13:30|93725.4|93675.4|93727.1|93677.1|93727.8|93677.8|93724.9|93674.9|25
1654046020000|2022-06-01 01:13:40|93727|93677|93729.6|93679.6|93729.6|93679.6|93724.2|93674.2|24
1654046030000|2022-06-01 01:13:50|93727.6|93677.6|93718.4|93668.4|93727.6|93677.6|93717.2|93667.2|50
1654046040000|2022-06-01 01:14:00|93719|93669|93719.1|93669.1|93720.3|93670.3|93715.1|93665.1|43
1654046050000|2022-06-01 01:14:10|93719.2|93669.2|93726.2|93676.2|93728.8|93678.8|93719.2|93669.2|37
1654046060000|2022-06-01 01:14:20|93729.7|93679.7|93736.4|93686.4|93740.2|93690.2|93725.8|93675.8|48
1654046070000|2022-06-01 01:14:30|93737.9|93687.9|93737|93687|93741.9|93691.9|93732.9|93682.9|49
1654046080000|2022-06-01 01:14:40|93736.8|93686.8|93736.1|93686.1|93737.2|93687.2|93733.1|93683.1|43
1654046090000|2022-06-01 01:14:50|93734.6|93684.6|93727.8|93677.8|93735.1|93685.1|93727.4|93677.4|57
1654046100000|2022-06-01 01:15:00|93728.1|93678.1|93728.4|93678.4|93728.8|93678.8|93724.4|93674.4|63
1654046110000|2022-06-01 01:15:10|93728.5|93678.5|93735.8|93685.8|93736.8|93686.8|93726.5|93676.5|58
1654046120000|2022-06-01 01:15:20|93734.5|93684.5|93739.7|93689.7|93741.3|93691.3|93734|93684|57
1654046130000|2022-06-01 01:15:30|93738.6|93688.6|93741.7|93691.7|93742.1|93692.1|93738.5|93688.5|56
1654046140000|2022-06-01 01:15:40|93741.8|93691.8|93743|93693|93743|93693|93740.7|93690.7|39
1654046150000|2022-06-01 01:15:50|93743.4|93693.4|93741.4|93691.4|93743.5|93693.5|93741.4|93691.4|36
1654046160000|2022-06-01 01:16:00|93741.7|93691.7|93732.3|93682.3|93742.6|93692.6|93731.2|93681.2|42
1654046170000|2022-06-01 01:16:10|93734.3|93684.3|93736.3|93686.3|93738.2|93688.2|93731.8|93681.8|47
1654046180000|2022-06-01 01:16:20|93735|93685|93736.1|93686.1|93737.1|93687.1|93733.6|93683.6|38
1654046190000|2022-06-01 01:16:30|93735.6|93685.6|93733.4|93683.4|93736.1|93686.1|93731.1|93681.1|38
1654046200000|2022-06-01 01:16:40|93733.6|93683.6|93734.5|93684.5|93737.7|93687.7|93733.6|93683.6|42
1654046210000|2022-06-01 01:16:50|93734.6|93684.6|93734.1|93684.1|93735.6|93685.6|93733.5|93683.5|49
1654046220000|2022-06-01 01:17:00|93734.9|93684.9|93735.2|93685.2|93735.2|93685.2|93730.4|93680.4|55
1654046230000|2022-06-01 01:17:10|93735.6|93685.6|93717.4|93667.4|93751.2|93693.6|93692.2|93614.8|79
1654046240000|2022-06-01 01:17:20|93714.4|93664.4|93710.1|93660.1|93717.8|93667.8|93707|93657|58
1654046250000|2022-06-01 01:17:30|93709.4|93659.4|93717.3|93667.3|93718.1|93668.1|93705.8|93655.8|47
1654046260000|2022-06-01 01:17:40|93717.8|93667.8|93720.4|93670.4|93721.5|93671.5|93716|93666|54
1654046270000|2022-06-01 01:17:50|93720.9|93670.9|93721.4|93671.4|93722.4|93672.4|93718.4|93668.4|47
1654046280000|2022-06-01 01:18:00|93721.5|93671.5|93716|93666|93722.1|93672.1|93714.7|93664.7|48
1654046290000|2022-06-01 01:18:10|93716.4|93666.4|93716.4|93666.4|93729.4|93679.4|93713|93663|70
1654046300000|2022-06-01 01:18:20|93714.3|93664.3|93715.2|93665.2|93718.6|93668.6|93710.5|93660.5|56
1654046310000|2022-06-01 01:18:30|93715.5|93665.5|93718.7|93668.7|93722.4|93672.4|93714.1|93664.1|48
1654046320000|2022-06-01 01:18:40|93717.2|93667.2|93717.3|93667.3|93720.2|93670.2|93715.1|93665.1|38
1654046330000|2022-06-01 01:18:50|93718.2|93668.2|93718|93668|93721.4|93671.4|93717.2|93667.2|28
1654046340000|2022-06-01 01:19:00|93714.8|93664.8|93708.6|93658.6|93716.1|93666.1|93707.3|93657.3|49
1654046350000|2022-06-01 01:19:10|93708|93658|93713.4|93663.4|93714.3|93664.3|93707.4|93657.4|31
1654046360000|2022-06-01 01:19:20|93712.4|93662.4|93716.5|93666.5|93724.6|93674.6|93710.5|93660.5|49
1654046370000|2022-06-01 01:19:30|93718.2|93668.2|93713.6|93663.6|93720.2|93670.2|93713.3|93663.3|43
1654046380000|2022-06-01 01:19:40|93714.5|93664.5|93709.7|93659.7|93715.6|93665.6|93706.8|93656.8|57
1654046390000|2022-06-01 01:19:50|93709.6|93659.6|93700.8|93650.8|93709.6|93659.6|93699.9|93649.9|48
1654046400000|2022-06-01 01:20:00|93700.7|93650.7|93708.2|93658.2|93710|93660|93697.2|93647.2|60
1654046410000|2022-06-01 01:20:10|93709.1|93659.1|93708.2|93658.2|93709.9|93659.9|93706.3|93656.3|49
1654046420000|2022-06-01 01:20:20|93709.6|93659.6|93709|93659|93710.4|93660.4|93706.1|93656.1|42
1654046430000|2022-06-01 01:20:30|93708.4|93658.4|93702.9|93652.9|93708.4|93658.4|93701.6|93651.6|28
1654046440000|2022-06-01 01:20:40|93703.2|93653.2|93710.5|93660.5|93711.3|93661.3|93703.1|93653.1|42
1654046450000|2022-06-01 01:20:50|93710.6|93660.6|93714.4|93664.4|93756|93667.1|93710.6|93630.8|41
1654046460000|2022-06-01 01:21:00|93717.1|93667.1|93710.4|93660.4|93717.2|93667.2|93710.4|93660.4|49
1654046470000|2022-06-01 01:21:10|93709.7|93659.7|93709.8|93659.8|93713.1|93663.1|93707.8|93657.8|41
1654046480000|2022-06-01 01:21:20|93709.9|93659.9|93706.2|93656.2|93712.3|93662.3|93706.2|93656.2|30
1654046490000|2022-06-01 01:21:30|93706.7|93656.7|93708.5|93658.5|93709.2|93659.2|93705.2|93655.2|34
1654046500000|2022-06-01 01:21:40|93708.6|93658.6|93705.8|93655.8|93708.6|93658.6|93700.9|93650.9|37
1654046510000|2022-06-01 01:21:50|93703.9|93653.9|93706.4|93656.4|93747.7|93657.4|93702.4|93619.9|27
1654046520000|2022-06-01 01:22:00|93708.1|93658.1|93717.9|93667.9|93720.6|93670.6|93707.5|93657.5|54
1654046530000|2022-06-01 01:22:10|93719.7|93669.7|93719.9|93669.9|93760|93670.8|93715|93629.8|25
1654046540000|2022-06-01 01:22:20|93721|93671|93719.3|93669.3|93721|93671|93715.4|93665.4|39
1654046550000|2022-06-01 01:22:30|93719.6|93669.6|93719.6|93669.6|93720.4|93670.4|93717.8|93667.8|35
1654046560000|2022-06-01 01:22:40|93719.2|93669.2|93721.6|93671.6|93723.1|93673.1|93718.3|93668.3|31
1654046570000|2022-06-01 01:22:50|93721.3|93671.3|93727.1|93677.1|93727.1|93677.1|93720.4|93670.4|48
1654046580000|2022-06-01 01:23:00|93725.1|93675.1|93726.1|93676.1|93726.9|93676.9|93722.4|93672.4|54
1654046590000|2022-06-01 01:23:10|93725.8|93675.8|93727.1|93677.1|93727.3|93677.3|93723.1|93673.1|35
1654046600000|2022-06-01 01:23:20|93727.8|93677.8|93724.4|93674.4|93728.2|93678.2|93723.3|93673.3|18
1654046610000|2022-06-01 01:23:30|93724.6|93674.6|93731.4|93681.4|93731.4|93681.4|93723.6|93673.6|31
1654046620000|2022-06-01 01:23:40|93724.7|93674.7|93725.1|93675.1|93731.3|93681.3|93723.7|93673.7|43
1654046630000|2022-06-01 01:23:50|93724.1|93674.1|93724|93674|93728.8|93678.8|93723.8|93673.8|41
1654046640000|2022-06-01 01:24:00|93723.8|93673.8|93725.1|93675.1|93725.9|93675.9|93723.7|93673.7|23
1654046650000|2022-06-01 01:24:10|93725.6|93675.6|93725.2|93675.2|93727.3|93677.3|93724.3|93674.3|29
1654046660000|2022-06-01 01:24:20|93725.3|93675.3|93725.6|93675.6|93726.5|93676.5|93720.9|93670.9|43
1654046670000|2022-06-01 01:24:30|93725.7|93675.7|93725.9|93675.9|93726.5|93676.5|93723.4|93673.4|38
1654046680000|2022-06-01 01:24:40|93726|93676|93726|93676|93727.1|93677.1|93724.6|93674.6|33
1654046690000|2022-06-01 01:24:50|93725.7|93675.7|93726.7|93676.7|93729.5|93679.5|93725.7|93675.7|56
1654046700000|2022-06-01 01:25:00|93726.8|93676.8|93732.3|93682.3|93733.3|93683.3|93726.2|93676.2|58
1654046710000|2022-06-01 01:25:10|93731.5|93681.5|93733.3|93683.3|93733.8|93683.8|93729.7|93679.7|36
1654046720000|2022-06-01 01:25:20|93733|93683|93735.5|93685.5|93735.8|93685.8|93731.9|93681.9|45
1654046730000|2022-06-01 01:25:30|93735.4|93685.4|93730.4|93680.4|93779.2|93686.3|93727.2|93640.6|43
1654046740000|2022-06-01 01:25:40|93732.3|93682.3|93729.1|93679.1|93779.7|93683.1|93729.1|93641|35
1654046750000|2022-06-01 01:25:50|93730.4|93680.4|93731.8|93681.8|93732.8|93682.8|93730.2|93680.2|38
1654046760000|2022-06-01 01:26:00|93732.7|93682.7|93729.6|93679.6|93734.1|93684.1|93726.1|93676.1|39
1654046770000|2022-06-01 01:26:10|93730.2|93680.2|93729.4|93679.4|93730.2|93680.2|93727.9|93677.9|25
1654046780000|2022-06-01 01:26:20|93729.6|93679.6|93726.3|93676.3|93730.4|93680.4|93725.5|93675.5|25
1654046790000|2022-06-01 01:26:30|93726.2|93676.2|93728.5|93678.5|93730.3|93680.3|93726|93676|32
1654046800000|2022-06-01 01:26:40|93728.4|93678.4|93736.8|93686.8|93738.9|93688.9|93727.4|93677.4|43
1654046810000|2022-06-01 01:26:50|93737|93687|93736.7|93686.7|93780.2|93688.3|93734.1|93649.2|29
1654046820000|2022-06-01 01:27:00|93736.9|93686.9|93737.1|93687.1|93776.1|93688.4|93736.9|93650.7|22
1654046830000|2022-06-01 01:27:10|93737.8|93687.8|93735.2|93685.2|93737.8|93687.8|93734.6|93684.6|39
1654046840000|2022-06-01 01:27:20|93735.5|93685.5|93734.2|93684.2|93736.4|93686.4|93733.8|93683.8|23
1654046850000|2022-06-01 01:27:30|93734.3|93684.3|93741.9|93691.9|93780.4|93693.3|93731.1|93652.2|41
1654046860000|2022-06-01 01:27:40|93741.8|93691.8|93741|93691|93743.7|93693.7|93739.1|93689.1|51
1654046870000|2022-06-01 01:27:50|93740.8|93690.8|93736.8|93686.8|93779.3|93691.8|93733.8|93653.3|50
1654046880000|2022-06-01 01:28:00|93737.1|93687.1|93735.8|93685.8|93737.1|93687.1|93734.7|93684.7|41
1654046890000|2022-06-01 01:28:10|93736.4|93686.4|93731.7|93681.7|93737.1|93687.1|93731.4|93681.4|25
1654046900000|2022-06-01 01:28:20|93731.3|93681.3|93736.3|93686.3|93738.5|93688.5|93731.3|93681.3|28
1654046910000|2022-06-01 01:28:30|93738|93688|93735.7|93685.7|93738|93688|93734.1|93684.1|43
1654046920000|2022-06-01 01:28:40|93736|93686|93732.3|93682.3|93736.4|93686.4|93731.9|93681.9|47
1654046930000|2022-06-01 01:28:50|93733.1|93683.1|93728.3|93678.3|93733.6|93683.6|93728.1|93678.1|24
1654046940000|2022-06-01 01:29:00|93728.5|93678.5|93735.4|93685.4|93743|93693|93728.5|93678.5|42
1654046950000|2022-06-01 01:29:10|93736.1|93686.1|93743.3|93693.3|93801.4|93697.3|93736.1|93640.1|46
1654046960000|2022-06-01 01:29:20|93741|93691|93743.1|93693.1|93782.8|93706.4|93737.6|93657.8|69
1654046970000|2022-06-01 01:29:30|93742.6|93692.6|93743.1|93693.1|93748.2|93698.2|93739.5|93689.5|54
1654046980000|2022-06-01 01:29:40|93743.2|93693.2|93760.9|93710.9|93768.5|93718.5|93742.6|93692.6|65
1654046990000|2022-06-01 01:29:50|93759.5|93709.5|93760.3|93710.3|93777.5|93710.3|93748.2|93677.6|64
1654047000000|2022-06-01 01:30:00|93780.1|93685.8|93760.5|93710.5|93786.6|93713|93757.7|93684.1|63
1654047010000|2022-06-01 01:30:10|93782|93686.3|93761|93711|93784.1|93712.4|93757.6|93684|52
1654047020000|2022-06-01 01:30:20|93760|93710|93763.1|93713.1|93764.3|93714.3|93760|93710|66
1654047030000|2022-06-01 01:30:30|93763.9|93713.9|93769|93719|93795|93719.7|93763.9|93691.6|67
1654047040000|2022-06-01 01:30:40|93769.2|93719.2|93776.8|93726.8|93832.6|93728.9|93766.1|93693.4|51
1654047050000|2022-06-01 01:30:50|93776.2|93726.2|93777.3|93727.3|93814.9|93731.6|93776.2|93700.8|58
1654047060000|2022-06-01 01:31:00|93778.6|93728.6|93795.9|93745.9|93819.4|93747.5|93778.6|93708.5|52
1654047070000|2022-06-01 01:31:10|93823.9|93724.4|93802.9|93752.9|93887|93757|93792|93706|50
1654047080000|2022-06-01 01:31:20|93803.7|93753.7|93813.5|93763.5|93819.3|93769.3|93803.7|93753.7|62
1654047090000|2022-06-01 01:31:30|93814.2|93764.2|93810.2|93760.2|93856.3|93768.5|93807.4|93727.5|31
1654047100000|2022-06-01 01:31:40|93810.4|93760.4|93816.9|93766.9|93820.4|93770.4|93810.3|93760.3|37
1654047110000|2022-06-01 01:31:50|93815.3|93765.3|93813.3|93763.3|93815.5|93765.5|93812.3|93762.3|27
1654047120000|2022-06-01 01:32:00|93812.4|93762.4|93811|93761|93813.3|93763.3|93810.6|93760.6|38
1654047130000|2022-06-01 01:32:10|93813.1|93763.1|93813|93763|93815.5|93765.5|93811.6|93761.6|47
1654047140000|2022-06-01 01:32:20|93814.5|93764.5|93822.4|93772.4|93825.2|93775.2|93812.8|93762.8|56
1654047150000|2022-06-01 01:32:30|93821.6|93771.6|93822|93772|93830.1|93780.1|93815.5|93765.5|69
1654047160000|2022-06-01 01:32:40|93820.7|93770.7|93826.1|93776.1|93832.3|93782.3|93815.7|93765.7|70
1654047170000|2022-06-01 01:32:50|93827.1|93777.1|93820.6|93770.6|93827.3|93777.3|93820.1|93770.1|48
1654047180000|2022-06-01 01:33:00|93821.2|93771.2|93818.8|93768.8|93821.2|93771.2|93811|93761|60
1654047190000|2022-06-01 01:33:10|93818|93768|93816.8|93766.8|93819.8|93769.8|93816.1|93766.1|45
1654047200000|2022-06-01 01:33:20|93815.8|93765.8|93820.4|93770.4|93821.9|93771.9|93815.3|93765.3|53
1654047210000|2022-06-01 01:33:30|93821.1|93771.1|93822.9|93772.9|93823.1|93773.1|93816.9|93766.9|33
1654047220000|2022-06-01 01:33:40|93823.1|93773.1|93835.4|93785.4|93835.8|93785.8|93818.8|93768.8|61
1654047230000|2022-06-01 01:33:50|93834.5|93784.5|93832.1|93782.1|93835|93785|93828|93778|57
1654047240000|2022-06-01 01:34:00|93831.2|93781.2|93830.2|93780.2|93831.2|93781.2|93811.1|93761.1|72
1654047250000|2022-06-01 01:34:10|93829.8|93779.8|93832.8|93782.8|93834.5|93784.5|93828.7|93778.7|39
1654047260000|2022-06-01 01:34:20|93833.7|93783.7|93833.6|93783.6|93833.9|93783.9|93830.4|93780.4|45
1654047270000|2022-06-01 01:34:30|93830|93780|93822.2|93772.2|93830|93780|93819.7|93769.7|63
1654047280000|2022-06-01 01:34:40|93821|93771|93817.9|93767.9|93821.9|93771.9|93814.5|93764.5|53
1654047290000|2022-06-01 01:34:50|93817.6|93767.6|93817|93767|93818.2|93768.2|93815.5|93765.5|33
1654047300000|2022-06-01 01:35:00|93817.9|93767.9|93827.7|93777.7|93859|93781.2|93816.8|93732.7|47
1654047310000|2022-06-01 01:35:10|93828|93778|93832.7|93782.7|93870.5|93787.9|93826|93736.5|64
1654047320000|2022-06-01 01:35:20|93835.4|93785.4|93834.5|93784.5|93838.7|93788.7|93829.7|93779.7|55
1654047330000|2022-06-01 01:35:30|93834.7|93784.7|93840.2|93790.2|93882.7|93790.3|93826.2|93742.8|38
1654047340000|2022-06-01 01:35:40|93838.4|93788.4|93839.9|93789.9|93881.9|93794.1|93836.1|93755.7|53
1654047350000|2022-06-01 01:35:50|93839.6|93789.6|93837.5|93787.5|93843|93793|93833.4|93783.4|51
1654047360000|2022-06-01 01:36:00|93837.6|93787.6|93842.7|93792.7|93847.5|93797.5|93837.6|93787.6|53
1654047370000|2022-06-01 01:36:10|93844.4|93794.4|93873.3|93823.3|93873.6|93823.6|93844.4|93794.4|61
1654047380000|2022-06-01 01:36:20|93873.4|93823.4|93872.4|93822.4|93874.3|93824.3|93870.8|93820.8|51
1654047390000|2022-06-01 01:36:30|93872.2|93822.2|93872.4|93822.4|93875.6|93825.6|93870.1|93820.1|53
1654047400000|2022-06-01 01:36:40|93872.5|93822.5|93866|93816|93876.1|93826.1|93862.9|93812.9|59
1654047410000|2022-06-01 01:36:50|93862.9|93812.9|93867.9|93817.9|93869.7|93819.7|93862.9|93812.9|60
1654047420000|2022-06-01 01:37:00|93866.9|93816.9|93861.9|93811.9|93867.1|93817.1|93858.9|93808.9|51
1654047430000|2022-06-01 01:37:10|93861|93811|93856.2|93806.2|93864.2|93814.2|93856.1|93806.1|63
1654047440000|2022-06-01 01:37:20|93856|93806|93848.6|93798.6|93857.6|93807.6|93843.1|93793.1|66
1654047450000|2022-06-01 01:37:30|93848.5|93798.5|93848.7|93798.7|93851.9|93801.9|93848.4|93798.4|59
1654047460000|2022-06-01 01:37:40|93848.5|93798.5|93855.5|93805.5|93855.5|93805.5|93846|93796|56
1654047470000|2022-06-01 01:37:50|93855.7|93805.7|93862.3|93812.3|93907.2|93814.1|93855.4|93772.7|46
1654047480000|2022-06-01 01:38:00|93861.7|93811.7|93860.5|93810.5|93863.5|93813.5|93856.6|93806.6|51
1654047490000|2022-06-01 01:38:10|93860.6|93810.6|93861.6|93811.6|93862.1|93812.1|93860.6|93810.6|38
1654047500000|2022-06-01 01:38:20|93861.5|93811.5|93868.9|93818.9|93869.9|93819.9|93858.2|93808.2|50
1654047510000|2022-06-01 01:38:30|93868.8|93818.8|93859.5|93809.5|93869.8|93819.8|93850.7|93800.7|56
1654047520000|2022-06-01 01:38:40|93859.4|93809.4|93902.7|93777.6|93902.8|93814.4|93855.6|93777.5|43
1654047530000|2022-06-01 01:38:50|93907.2|93774|93863.4|93813.4|93907.2|93815|93860.6|93774|38
1654047540000|2022-06-01 01:39:00|93863.2|93813.2|93863.3|93813.3|93865.8|93815.8|93862.1|93812.1|37
1654047550000|2022-06-01 01:39:10|93863.6|93813.6|93859.9|93809.9|93863.6|93813.6|93858.7|93808.7|37
1654047560000|2022-06-01 01:39:20|93860.5|93810.5|93852.6|93802.6|93860.5|93810.5|93851.3|93801.3|41
1654047570000|2022-06-01 01:39:30|93853.9|93803.9|93845.6|93795.6|93854.5|93804.5|93842.9|93792.9|46
1654047580000|2022-06-01 01:39:40|93844.9|93794.9|93853.4|93803.4|93854.8|93804.8|93842.6|93792.6|51
1654047590000|2022-06-01 01:39:50|93853.5|93803.5|93850.3|93800.3|93853.6|93803.6|93848.8|93798.8|41
1654047600000|2022-06-01 01:40:00|93850.4|93800.4|93861.4|93811.4|93864.9|93814.9|93850.4|93800.4|61
1654047610000|2022-06-01 01:40:10|93860.7|93810.7|93863.8|93813.8|93866.2|93816.2|93860.7|93810.7|50
1654047620000|2022-06-01 01:40:20|93864.2|93814.2|93863.9|93813.9|93866.1|93816.1|93862.4|93812.4|48
1654047630000|2022-06-01 01:40:30|93864.9|93814.9|93863.1|93813.1|93865.2|93815.2|93860.9|93810.9|42
1654047640000|2022-06-01 01:40:40|93863.9|93813.9|93866.6|93816.6|93866.6|93816.6|93862.4|93812.4|28
1654047650000|2022-06-01 01:40:50|93865.2|93815.2|93861|93811|93866|93816|93859.8|93809.8|39
1654047660000|2022-06-01 01:41:00|93860.9|93810.9|93866.6|93816.6|93866.6|93816.6|93859.7|93809.7|57
1654047670000|2022-06-01 01:41:10|93866.9|93816.9|93871.2|93821.2|93871.2|93821.2|93860.7|93810.7|58
1654047680000|2022-06-01 01:41:20|93870.2|93820.2|93870.7|93820.7|93873|93823|93865.7|93815.7|54
1654047690000|2022-06-01 01:41:30|93869.6|93819.6|93871.3|93821.3|93871.4|93821.4|93868.2|93818.2|35
1654047700000|2022-06-01 01:41:40|93870.1|93820.1|93868.4|93818.4|93948|93843.5|93862.1|93762.1|61
1654047710000|2022-06-01 01:41:50|93868|93818|93879.9|93829.9|93881.4|93831.4|93863.7|93813.7|70
1654047720000|2022-06-01 01:42:00|93881.4|93831.4|93885|93835|93937.6|93837.5|93871.7|93786.6|77
1654047730000|2022-06-01 01:42:10|93887.9|93837.9|93883.4|93833.4|93928.6|93844.2|93873.6|93797.8|76
1654047740000|2022-06-01 01:42:20|93882.2|93832.2|93892.1|93842.1|93893.8|93843.8|93881.3|93831.3|67
1654047750000|2022-06-01 01:42:30|93892.4|93842.4|93896|93846|93951.7|93847|93878.7|93790.2|75
1654047760000|2022-06-01 01:42:40|93895.9|93845.9|93899.1|93849.1|93899.4|93849.4|93895|93845|60
1654047770000|2022-06-01 01:42:50|93899|93849|93902|93852|93902|93852|93897.4|93847.4|57
1654047780000|2022-06-01 01:43:00|93904.7|93854.7|93915.7|93865.7|93916.4|93866.4|93901.7|93851.7|72
1654047790000|2022-06-01 01:43:10|93915|93865|93913.3|93863.3|93915|93865|93910.3|93860.3|67
1654047800000|2022-06-01 01:43:20|93913.7|93863.7|93912.3|93862.3|93915.5|93865.5|93909.1|93859.1|60
1654047810000|2022-06-01 01:43:30|93912.2|93862.2|93924.6|93874.6|93967.1|93877.1|93911.1|93824.2|67
1654047820000|2022-06-01 01:43:40|93924.7|93874.7|93922.8|93872.8|93976.5|93881.9|93915.4|93817.8|65
1654047830000|2022-06-01 01:43:50|93923|93873|93922.9|93872.9|93924.9|93874.9|93920.5|93870.5|57
1654047840000|2022-06-01 01:44:00|93922.3|93872.3|93943.5|93893.5|93981|93893.5|93922.3|93847.6|71
1654047850000|2022-06-01 01:44:10|93941.9|93891.9|93944.2|93894.2|93948|93898|93940.8|93890.8|63
1654047860000|2022-06-01 01:44:20|93943.8|93893.8|93940.6|93890.6|93945.5|93895.5|93933.1|93883.1|64
1654047870000|2022-06-01 01:44:30|93939.8|93889.8|93935.3|93885.3|93971.1|93890.8|93926.3|93843.2|52
1654047880000|2022-06-01 01:44:40|93935.1|93885.1|93933.2|93883.2|93935.3|93885.3|93932.7|93882.7|35
1654047890000|2022-06-01 01:44:50|93932.6|93882.6|93966|93834.2|93969.5|93890.8|93922.5|93829.7|43
1654047900000|2022-06-01 01:45:00|93927|93877|93934.7|93884.7|93964.9|93889|93924.7|93839.2|72
1654047910000|2022-06-01 01:45:10|93937.2|93887.2|93939.9|93889.9|93983.7|93890.6|93928|93847.7|70
1654047920000|2022-06-01 01:45:20|93940.4|93890.4|93933.5|93883.5|93945.1|93895.1|93933.5|93883.5|54
1654047930000|2022-06-01 01:45:30|93934.1|93884.1|93944.4|93894.4|93944.4|93894.4|93932.3|93882.3|56
1654047940000|2022-06-01 01:45:40|93944|93894|93947.8|93897.8|93978.9|93897.9|93935.1|93851.8|43
1654047950000|2022-06-01 01:45:50|93943.7|93893.7|93946.8|93896.8|93953.2|93903.2|93943.7|93893.7|75
1654047960000|2022-06-01 01:46:00|93949.6|93899.6|93943.9|93893.9|93952.8|93902.8|93942.9|93892.9|53
1654047970000|2022-06-01 01:46:10|93941.1|93891.1|93919.5|93869.5|93988.8|93891.2|93910.3|93841.3|74
1654047980000|2022-06-01 01:46:20|93918.3|93868.3|93922.5|93872.5|93922.5|93872.5|93917.7|93867.7|34
1654047990000|2022-06-01 01:46:30|93922.6|93872.6|93917.7|93867.7|93930.2|93880.2|93915.7|93865.7|60
1654048000000|2022-06-01 01:46:40|93917|93867|93922.5|93872.5|93923|93873|93917|93867|46
1654048010000|2022-06-01 01:46:50|93922.7|93872.7|93923.8|93873.8|93930.3|93880.3|93918.2|93868.2|56
1654048020000|2022-06-01 01:47:00|93924.5|93874.5|93948.2|93898.2|93951.2|93901.2|93924.1|93874.1|74
1654048030000|2022-06-01 01:47:10|93948.4|93898.4|93944.6|93894.6|93949.1|93899.1|93941.5|93891.5|66
1654048040000|2022-06-01 01:47:20|93945.1|93895.1|93942.7|93892.7|93953.4|93903.4|93939.1|93889.1|72
1654048050000|2022-06-01 01:47:30|93942.8|93892.8|93939.9|93889.9|93990.3|93904.4|93933.6|93854.9|67
1654048060000|2022-06-01 01:47:40|93941.1|93891.1|93936.3|93886.3|93942.8|93892.8|93935.9|93885.9|45
1654048070000|2022-06-01 01:47:50|93936.7|93886.7|93941.2|93891.2|93943.8|93893.8|93929|93879|58
1654048080000|2022-06-01 01:48:00|93941.4|93891.4|93935|93885|93945.7|93895.7|93935|93885|43
1654048090000|2022-06-01 01:48:10|93934.1|93884.1|93933.7|93883.7|93967.6|93889.5|93923.4|93842|56
1654048100000|2022-06-01 01:48:20|93935|93885|93929.8|93879.8|93935|93885|93920.6|93870.6|49
1654048110000|2022-06-01 01:48:30|93929|93879|93926.6|93876.6|93929.9|93879.9|93925.3|93875.3|37
1654048120000|2022-06-01 01:48:40|93925.8|93875.8|93933.3|93883.3|93933.4|93883.4|93924.5|93874.5|44
1654048130000|2022-06-01 01:48:50|93933.5|93883.5|93930.5|93880.5|93936.3|93886.3|93925.7|93875.7|63
1654048140000|2022-06-01 01:49:00|93930|93880|93932.2|93882.2|93938.2|93888.2|93926.3|93876.3|70
1654048150000|2022-06-01 01:49:10|93932.6|93882.6|93928.1|93878.1|93933.6|93883.6|93925.6|93875.6|52
1654048160000|2022-06-01 01:49:20|93927.5|93877.5|93934.4|93884.4|93934.4|93884.4|93923.5|93873.5|52
1654048170000|2022-06-01 01:49:30|93933.1|93883.1|93931.7|93881.7|93939.5|93889.5|93931.7|93881.7|69
1654048180000|2022-06-01 01:49:40|93932.6|93882.6|93933.7|93883.7|93936.6|93886.6|93931.3|93881.3|75
1654048190000|2022-06-01 01:49:50|93934.1|93884.1|93934.8|93884.8|93938.9|93888.9|93931.8|93881.8|71
1654048200000|2022-06-01 01:50:00|93935.4|93885.4|93928.6|93878.6|93939.7|93889.7|93928.6|93878.6|71
1654048210000|2022-06-01 01:50:10|93935|93885|93936.2|93886.2|93941.8|93891.8|93931.4|93881.4|67
1654048220000|2022-06-01 01:50:20|93936.6|93886.6|93937.8|93887.8|93946|93896|93934.9|93884.9|69
1654048230000|2022-06-01 01:50:30|93937.4|93887.4|93929.4|93879.4|93945.9|93895.9|93929.3|93879.3|68
1654048240000|2022-06-01 01:50:40|93932.8|93882.8|93927.1|93877.1|93936.5|93886.5|93925.4|93875.4|58
1654048250000|2022-06-01 01:50:50|93926.9|93876.9|93929.7|93879.7|93934.1|93884.1|93926|93876|63
1654048260000|2022-06-01 01:51:00|93929.8|93879.8|93926|93876|93932.5|93882.5|93924.2|93874.2|58
1654048270000|2022-06-01 01:51:10|93927.3|93877.3|93926|93876|93930.2|93880.2|93925.1|93875.1|62
1654048280000|2022-06-01 01:51:20|93926.4|93876.4|93913.7|93863.7|93930.7|93880.7|93912.8|93862.8|56
1654048290000|2022-06-01 01:51:30|93912.9|93862.9|93908.9|93858.9|93957.1|93868.7|93904.5|93821.2|74
1654048300000|2022-06-01 01:51:40|93907.8|93857.8|93910.2|93860.2|93912.4|93862.4|93901.4|93851.4|74
1654048310000|2022-06-01 01:51:50|93910.7|93860.7|93912|93862|93914.8|93864.8|93906.3|93856.3|66
1654048320000|2022-06-01 01:52:00|93912.3|93862.3|93911.7|93861.7|93915.5|93865.5|93907.2|93857.2|55
1654048330000|2022-06-01 01:52:10|93911.6|93861.6|93914.6|93864.6|93916.5|93866.5|93911.6|93861.6|43
1654048340000|2022-06-01 01:52:20|93914.8|93864.8|93916.6|93866.6|93921.3|93871.3|93906.9|93856.9|44
1654048350000|2022-06-01 01:52:30|93916.5|93866.5|93903.8|93853.8|93918.6|93872|93897|93853.8|67
1654048360000|2022-06-01 01:52:40|93905.1|93855.1|93907.5|93857.5|93914.6|93864.6|93902.5|93852.5|77
1654048370000|2022-06-01 01:52:50|93907.2|93857.2|93901.3|93851.3|93910.7|93860.7|93901.3|93851.3|75
1654048380000|2022-06-01 01:53:00|93902|93852|93906.2|93856.2|93907|93857|93899.8|93849.8|74
1654048390000|2022-06-01 01:53:10|93906.4|93856.4|93901.6|93851.6|93906.4|93856.4|93897.2|93847.2|66
1654048400000|2022-06-01 01:53:20|93901.3|93851.3|93900.9|93850.9|93902.3|93852.3|93899.2|93849.2|32
1654048410000|2022-06-01 01:53:30|93901.1|93851.1|93892.9|93842.9|93901.1|93851.1|93890.4|93840.4|49
1654048420000|2022-06-01 01:53:40|93893|93843|93891.7|93841.7|93893.7|93843.7|93890|93840|54
1654048430000|2022-06-01 01:53:50|93890.9|93840.9|93899.8|93849.8|93899.8|93849.8|93890.2|93840.2|36
1654048440000|2022-06-01 01:54:00|93900.9|93850.9|93897.1|93847.1|93905.6|93855.6|93895.5|93845.5|47
1654048450000|2022-06-01 01:54:10|93898|93848|93896.7|93846.7|93901.9|93851.9|93896.6|93846.6|31
1654048460000|2022-06-01 01:54:20|93895.6|93845.6|93895.8|93845.8|93895.8|93845.8|93892|93842|26
1654048470000|2022-06-01 01:54:30|93894.4|93844.4|93901.5|93851.5|93901.5|93851.5|93893.5|93843.5|36
1654048480000|2022-06-01 01:54:40|93901.9|93851.9|93898.4|93848.4|93901.9|93851.9|93896.4|93846.4|38
1654048490000|2022-06-01 01:54:50|93897.6|93847.6|93884.8|93834.8|93933.1|93847.7|93876.3|93794.3|62
1654048500000|2022-06-01 01:55:00|93884.6|93834.6|93878.8|93828.8|93886.2|93836.2|93873.7|93823.7|68
1654048510000|2022-06-01 01:55:10|93878.7|93828.7|93886|93836|93886|93836|93877.5|93827.5|52
1654048520000|2022-06-01 01:55:20|93884.8|93834.8|93880.8|93830.8|93886|93836|93874.7|93824.7|70
1654048530000|2022-06-01 01:55:30|93880.1|93830.1|93884.8|93834.8|93885|93835|93877.8|93827.8|59
1654048540000|2022-06-01 01:55:40|93884.7|93834.7|93882.5|93832.5|93885.3|93835.3|93880.3|93830.3|48
1654048550000|2022-06-01 01:55:50|93882.7|93832.7|93880.6|93830.6|93886|93836|93879.6|93829.6|50
1654048560000|2022-06-01 01:56:00|93881.2|93831.2|93881.3|93831.3|93882.5|93832.5|93878.5|93828.5|36
1654048570000|2022-06-01 01:56:10|93881|93831|93882.9|93832.9|93884.2|93834.2|93879.7|93829.7|45
1654048580000|2022-06-01 01:56:20|93880|93830|93877.4|93827.4|93880.5|93830.5|93874.8|93824.8|46
1654048590000|2022-06-01 01:56:30|93878.9|93828.9|93879.7|93829.7|93884.9|93834.9|93877.4|93827.4|49
1654048600000|2022-06-01 01:56:40|93879.2|93829.2|93876.6|93826.6|93879.2|93829.2|93874.8|93824.8|35
1654048610000|2022-06-01 01:56:50|93876.5|93826.5|93878.9|93828.9|93880|93830|93874.3|93824.3|53
1654048620000|2022-06-01 01:57:00|93879|93829|93884.9|93834.9|93891.3|93841.3|93877.5|93827.5|64
1654048630000|2022-06-01 01:57:10|93885.1|93835.1|93885.4|93835.4|93887.6|93837.6|93883.5|93833.5|56
1654048640000|2022-06-01 01:57:20|93885.5|93835.5|93888.4|93838.4|93890.1|93840.1|93885.5|93835.5|50
1654048650000|2022-06-01 01:57:30|93888.7|93838.7|93885.1|93835.1|93929.4|93841.4|93882.3|93803.2|46
1654048660000|2022-06-01 01:57:40|93884.1|93834.1|93876.9|93826.9|93884.1|93834.1|93875.9|93825.9|56
1654048670000|2022-06-01 01:57:50|93877.3|93827.3|93879.3|93829.3|93883|93833|93869.7|93819.7|62
1654048680000|2022-06-01 01:58:00|93878.3|93828.3|93871.8|93821.8|93879.8|93829.8|93870.9|93820.9|65
1654048690000|2022-06-01 01:58:10|93869.2|93819.2|93867.7|93817.7|93873|93823|93867.1|93817.1|51
1654048700000|2022-06-01 01:58:20|93868.8|93818.8|93872.5|93822.5|93878.5|93828.5|93868.2|93818.2|65
1654048710000|2022-06-01 01:58:30|93872.4|93822.4|93870.2|93820.2|93877.6|93827.6|93867|93817|49
1654048720000|2022-06-01 01:58:40|93870.5|93820.5|93875.4|93825.4|93917.2|93829.3|93865.6|93792|53
1654048730000|2022-06-01 01:58:50|93878|93828|93878.9|93828.9|93878.9|93828.9|93865|93815|58
1654048740000|2022-06-01 01:59:00|93876.3|93826.3|93873.5|93823.5|93877.4|93827.4|93869.9|93819.9|35
1654048750000|2022-06-01 01:59:10|93874.3|93824.3|93871.5|93821.5|93877.5|93827.5|93870.8|93820.8|58
1654048760000|2022-06-01 01:59:20|93872.1|93822.1|93871.1|93821.1|93875.9|93825.9|93861.9|93811.9|61
1654048770000|2022-06-01 01:59:30|93871.6|93821.6|93870.1|93820.1|93876.5|93826.5|93868|93818|49
1654048780000|2022-06-01 01:59:40|93869.7|93819.7|93863.9|93813.9|93871.5|93821.5|93862.4|93812.4|49
1654048790000|2022-06-01 01:59:50|93861.8|93811.8|93861.1|93811.1|93870.3|93820.3|93860|93810|58
1654048800000|2022-06-01 02:00:00|93861.8|93811.8|93840.3|93790.3|93863|93813|93817.9|93767.9|78
1654048810000|2022-06-01 02:00:10|93848.2|93798.2|93841|93791|93865|93815|93839.1|93789.1|77
1654048820000|2022-06-01 02:00:20|93839.2|93789.2|93865.6|93815.6|93870.1|93820.1|93839.2|93789.2|67
1654048830000|2022-06-01 02:00:30|93865.8|93815.8|93875.6|93825.6|93876.1|93826.1|93865|93815|63
1654048840000|2022-06-01 02:00:40|93871.7|93821.7|93875.8|93825.8|93878.8|93828.8|93869.6|93819.6|63
1654048850000|2022-06-01 02:00:50|93876.5|93826.5|93878.6|93828.6|93888.4|93838.4|93875.4|93825.4|58
1654048860000|2022-06-01 02:01:00|93880.5|93830.5|93883.3|93833.3|93887.9|93837.9|93877.1|93827.1|66
1654048870000|2022-06-01 02:01:10|93885.4|93835.4|93926.4|93800.9|93926.9|93845.5|93882.6|93800.7|54
1654048880000|2022-06-01 02:01:20|93887.7|93837.7|93884.6|93834.6|93930.4|93838.6|93877.9|93798.3|56
1654048890000|2022-06-01 02:01:30|93886.8|93836.8|93892.4|93842.4|93897.8|93847.8|93881.9|93831.9|52
1654048900000|2022-06-01 02:01:40|93890.4|93840.4|93886.6|93836.6|93894.6|93844.6|93883.8|93833.8|62
1654048910000|2022-06-01 02:01:50|93887.9|93837.9|93888.2|93838.2|93888.8|93838.8|93883.7|93833.7|45
1654048920000|2022-06-01 02:02:00|93886.9|93836.9|93886.9|93836.9|93890.1|93840.1|93884.2|93834.2|56
1654048930000|2022-06-01 02:02:10|93887|93837|93886.3|93836.3|93936.1|93842.5|93882.5|93800.8|57
1654048940000|2022-06-01 02:02:20|93887.2|93837.2|93886.1|93836.1|93890.3|93840.3|93880.5|93830.5|52
1654048950000|2022-06-01 02:02:30|93885.4|93835.4|93885.8|93835.8|93935.8|93838.1|93883.7|93792.9|47
1654048960000|2022-06-01 02:02:40|93885.9|93835.9|93920.9|93790.9|93920.9|93835.9|93873.5|93790.9|46
1654048970000|2022-06-01 02:02:50|93878.9|93828.9|93882.4|93832.4|93927.2|93832.4|93877.5|93790.3|46
1654048980000|2022-06-01 02:03:00|93881.1|93831.1|93889.3|93839.3|93894.1|93844.1|93880.7|93830.7|44
1654048990000|2022-06-01 02:03:10|93889.1|93839.1|93888.9|93838.9|93932.3|93840.8|93884.5|93796.5|52
1654049000000|2022-06-01 02:03:20|93889.3|93839.3|93891.3|93841.3|93928.2|93841.3|93887.8|93800.5|49
1654049010000|2022-06-01 02:03:30|93891.2|93841.2|93888.4|93838.4|93891.2|93841.2|93883.4|93833.4|32
1654049020000|2022-06-01 02:03:40|93888.5|93838.5|93883.7|93833.7|93891.7|93841.7|93881.8|93831.8|37
1654049030000|2022-06-01 02:03:50|93886.6|93836.6|93889.5|93839.5|93938.2|93839.5|93884.7|93794.1|42
1654049040000|2022-06-01 02:04:00|93889.1|93839.1|93888|93838|93891.2|93841.2|93885.7|93835.7|55
1654049050000|2022-06-01 02:04:10|93887.8|93837.8|93886|93836|93931.5|93840.3|93883.2|93800.3|36
1654049060000|2022-06-01 02:04:20|93884.7|93834.7|93887.3|93837.3|93887.8|93837.8|93884.7|93834.7|27
1654049070000|2022-06-01 02:04:30|93886.6|93836.6|93881.8|93831.8|93887.4|93837.4|93879.3|93829.3|48
1654049080000|2022-06-01 02:04:40|93882|93832|93884.6|93834.6|93885.1|93835.1|93881|93831|46
1654049090000|2022-06-01 02:04:50|93883|93833|93880.4|93830.4|93883|93833|93878.7|93828.7|32
1654049100000|2022-06-01 02:05:00|93880.8|93830.8|93879.7|93829.7|93882.1|93832.1|93878|93828|40
1654049110000|2022-06-01 02:05:10|93879.1|93829.1|93881.1|93831.1|93882.7|93832.7|93876.9|93826.9|35
1654049120000|2022-06-01 02:05:20|93879.7|93829.7|93888.2|93838.2|93940.4|93843.7|93879.1|93811.6|51
1654049130000|2022-06-01 02:05:30|93886.4|93836.4|93887.1|93837.1|93930.1|93839.6|93883.8|93798.1|39
1654049140000|2022-06-01 02:05:40|93886.8|93836.8|93881|93831|93887.6|93837.6|93881|93831|43
1654049150000|2022-06-01 02:05:50|93880.5|93830.5|93878.8|93828.8|93884.6|93834.6|93878.7|93828.7|41
1654049160000|2022-06-01 02:06:00|93877.8|93827.8|93877.4|93827.4|93878.8|93828.8|93876.6|93826.6|39
1654049170000|2022-06-01 02:06:10|93877.7|93827.7|93875.8|93825.8|93878.5|93828.5|93875.3|93825.3|29
1654049180000|2022-06-01 02:06:20|93876.6|93826.6|93878.6|93828.6|93878.8|93828.8|93876.1|93826.1|24
1654049190000|2022-06-01 02:06:30|93877.9|93827.9|93877.2|93827.2|93878.1|93828.1|93874.3|93824.3|43
1654049200000|2022-06-01 02:06:40|93877.3|93827.3|93874.5|93824.5|93877.8|93827.8|93868.6|93818.6|43
1654049210000|2022-06-01 02:06:50|93873.7|93823.7|93872.3|93822.3|93875.4|93825.4|93870.6|93820.6|48
1654049220000|2022-06-01 02:07:00|93872|93822|93880.2|93830.2|93884.4|93834.4|93871.9|93821.9|53
1654049230000|2022-06-01 02:07:10|93882.6|93832.6|93897.9|93847.9|93935.3|93847.9|93880.5|93793.3|56
1654049240000|2022-06-01 02:07:20|93889.6|93839.6|93891.8|93841.8|93939.5|93855.4|93887|93800.9|72
1654049250000|2022-06-01 02:07:30|93893.7|93843.7|93892.1|93842.1|93946.4|93854.6|93888.4|93804.8|75
1654049260000|2022-06-01 02:07:40|93890.8|93840.8|93886.2|93836.2|93932.9|93843.1|93883|93800.6|49
1654049270000|2022-06-01 02:07:50|93887.3|93837.3|93889.3|93839.3|93890.6|93840.6|93881.6|93831.6|43
1654049280000|2022-06-01 02:08:00|93888.7|93838.7|93901.4|93851.4|93950.2|93856.5|93888.5|93811|67
1654049290000|2022-06-01 02:08:10|93899.7|93849.7|93916.8|93866.8|93954.3|93869.6|93897.8|93813|50
1654049300000|2022-06-01 02:08:20|93909.7|93859.7|93905.6|93855.6|93919.7|93869.7|93905.6|93855.6|59
1654049310000|2022-06-01 02:08:30|93906.5|93856.5|93912.2|93862.2|93917.4|93867.4|93903.7|93853.7|56
1654049320000|2022-06-01 02:08:40|93911.3|93861.3|93907.8|93857.8|93951.3|93864.3|93907.1|93825.9|62
1654049330000|2022-06-01 02:08:50|93906.9|93856.9|93909.1|93859.1|93912.4|93862.4|93903.3|93853.3|55
1654049340000|2022-06-01 02:09:00|93909.5|93859.5|93909.8|93859.8|93954.8|93865.7|93906.9|93818.5|69
1654049350000|2022-06-01 02:09:10|93910.4|93860.4|93911.2|93861.2|93916.3|93866.3|93905.7|93855.7|38
1654049360000|2022-06-01 02:09:20|93909.5|93859.5|93910.9|93860.9|93917.7|93867.7|93908|93858|59
1654049370000|2022-06-01 02:09:30|93910.3|93860.3|93915.1|93865.1|93916.6|93866.6|93909.7|93859.7|66
1654049380000|2022-06-01 02:09:40|93913.8|93863.8|93911|93861|93915.9|93865.9|93908.2|93858.2|47
1654049390000|2022-06-01 02:09:50|93911.2|93861.2|93910.5|93860.5|93913.6|93863.6|93905|93855|51
1654049400000|2022-06-01 02:10:00|93910.9|93860.9|93903.2|93853.2|93911.8|93861.8|93901|93851|61
1654049410000|2022-06-01 02:10:10|93902.7|93852.7|93900.6|93850.6|93904.1|93854.1|93898.7|93848.7|43
1654049420000|2022-06-01 02:10:20|93900.4|93850.4|93900.4|93850.4|93908.4|93858.4|93898.1|93848.1|40
1654049430000|2022-06-01 02:10:30|93900.9|93850.9|93907.5|93857.5|93953|93860.2|93896.4|93816.6|50
1654049440000|2022-06-01 02:10:40|93904.7|93854.7|93900.7|93850.7|93907.2|93857.2|93900.5|93850.5|37
1654049450000|2022-06-01 02:10:50|93901.6|93851.6|93907.4|93857.4|93911.2|93861.2|93900.6|93850.6|51
1654049460000|2022-06-01 02:11:00|93908.1|93858.1|93900|93850|93941.8|93859.1|93892.6|93812|63
1654049470000|2022-06-01 02:11:10|93901.6|93851.6|93899.3|93849.3|93907.3|93857.3|93898.3|93848.3|47
1654049480000|2022-06-01 02:11:20|93899.4|93849.4|93894.9|93844.9|93902.7|93852.7|93890.4|93840.4|48
1654049490000|2022-06-01 02:11:30|93895|93845|93883|93833|93902.4|93852.4|93882.5|93832.5|63
1654049500000|2022-06-01 02:11:40|93884.5|93834.5|93888.9|93838.9|93889.4|93839.4|93882.2|93832.2|54
1654049510000|2022-06-01 02:11:50|93888.8|93838.8|93887.8|93837.8|93889.4|93839.4|93886.6|93836.6|38
1654049520000|2022-06-01 02:12:00|93888.9|93838.9|93881.9|93831.9|93889.6|93839.6|93880.1|93830.1|52
1654049530000|2022-06-01 02:12:10|93881.2|93831.2|93882.7|93832.7|93884.1|93834.1|93874.9|93824.9|54
1654049540000|2022-06-01 02:12:20|93883.3|93833.3|93880.7|93830.7|93884.8|93834.8|93879.2|93829.2|40
1654049550000|2022-06-01 02:12:30|93880.6|93830.6|93876.3|93826.3|93880.9|93830.9|93876.3|93826.3|33
1654049560000|2022-06-01 02:12:40|93877|93827|93878|93828|93884.2|93834.2|93875.1|93825.1|51
1654049570000|2022-06-01 02:12:50|93878.2|93828.2|93881.4|93831.4|93881.4|93831.4|93877|93827|38
1654049580000|2022-06-01 02:13:00|93881.3|93831.3|93878.6|93828.6|93881.3|93831.3|93877.4|93827.4|40
1654049590000|2022-06-01 02:13:10|93878.3|93828.3|93881.4|93831.4|93890.3|93840.3|93876.8|93826.8|57
1654049600000|2022-06-01 02:13:20|93881.8|93831.8|93885|93835|93886.6|93836.6|93880.3|93830.3|43
1654049610000|2022-06-01 02:13:30|93886.8|93836.8|93888.1|93838.1|93888.1|93838.1|93885.5|93835.5|24
1654049620000|2022-06-01 02:13:40|93887.8|93837.8|93889|93839|93891.7|93841.7|93886.9|93836.9|23
1654049630000|2022-06-01 02:13:50|93889.1|93839.1|93885.7|93835.7|93895.3|93845.3|93885.7|93835.7|44
1654049640000|2022-06-01 02:14:00|93887.4|93837.4|93884.2|93834.2|93890|93840|93884.1|93834.1|46
1654049650000|2022-06-01 02:14:10|93883.3|93833.3|93884|93834|93885.7|93835.7|93882.6|93832.6|38
1654049660000|2022-06-01 02:14:20|93884.2|93834.2|93883.9|93833.9|93886.2|93836.2|93883.3|93833.3|19
1654049670000|2022-06-01 02:14:30|93878.3|93828.3|93881.8|93831.8|93885.9|93835.9|93878.3|93828.3|32
1654049680000|2022-06-01 02:14:40|93883.9|93833.9|93882.5|93832.5|93884.9|93834.9|93881.5|93831.5|36
1654049690000|2022-06-01 02:14:50|93882.7|93832.7|93885.9|93835.9|93885.9|93835.9|93881.5|93831.5|37
1654049700000|2022-06-01 02:15:00|93886.1|93836.1|93884.2|93834.2|93886.1|93836.1|93882.2|93832.2|31
1654049710000|2022-06-01 02:15:10|93884|93834|93890.5|93840.5|93890.9|93840.9|93882.4|93832.4|29
1654049720000|2022-06-01 02:15:20|93890.6|93840.6|93889.6|93839.6|93890.8|93840.8|93889.1|93839.1|26
1654049730000|2022-06-01 02:15:30|93889.9|93839.9|93899.3|93849.3|93899.4|93849.4|93889.9|93839.9|31
1654049740000|2022-06-01 02:15:40|93899.2|93849.2|93893.9|93843.9|93899.3|93849.3|93892.4|93842.4|37
1654049750000|2022-06-01 02:15:50|93894.3|93844.3|93894.9|93844.9|93895.9|93845.9|93893|93843|27
1654049760000|2022-06-01 02:16:00|93895.1|93845.1|93892.9|93842.9|93897|93847|93891.3|93841.3|28
1654049770000|2022-06-01 02:16:10|93892.3|93842.3|93885.8|93835.8|93893.2|93843.2|93885.4|93835.4|30
1654049780000|2022-06-01 02:16:20|93887.6|93837.6|93885.6|93835.6|93888.4|93838.4|93885.6|93835.6|41
1654049790000|2022-06-01 02:16:30|93885.8|93835.8|93884.4|93834.4|93888.2|93838.2|93880.1|93830.1|38
1654049800000|2022-06-01 02:16:40|93883.7|93833.7|93887.5|93837.5|93887.5|93837.5|93882.2|93832.2|38
1654049810000|2022-06-01 02:16:50|93888.3|93838.3|93886.5|93836.5|93888.5|93838.5|93885.1|93835.1|26
1654049820000|2022-06-01 02:17:00|93887.8|93837.8|93893.1|93843.1|93893.1|93843.1|93886.3|93836.3|31
1654049830000|2022-06-01 02:17:10|93893.2|93843.2|93895.5|93845.5|93900.1|93850.1|93892.2|93842.2|45
1654049840000|2022-06-01 02:17:20|93894.6|93844.6|93895.3|93845.3|93897|93847|93893.4|93843.4|15
1654049850000|2022-06-01 02:17:30|93895.2|93845.2|93895.1|93845.1|93895.9|93845.9|93893.1|93843.1|13
1654049860000|2022-06-01 02:17:40|93897.7|93847.7|93892.7|93842.7|93897.7|93847.7|93891.6|93841.6|14
1654049870000|2022-06-01 02:17:50|93893.8|93843.8|93890|93840|93893.8|93843.8|93888.5|93838.5|32
1654049880000|2022-06-01 02:18:00|93889.5|93839.5|93899|93849|93900.4|93850.4|93887.8|93837.8|36
1654049890000|2022-06-01 02:18:10|93896.6|93846.6|93898.1|93848.1|93901.7|93851.7|93896.6|93846.6|36
1654049900000|2022-06-01 02:18:20|93898.7|93848.7|93892.7|93842.7|93898.7|93848.7|93892.7|93842.7|26
1654049910000|2022-06-01 02:18:30|93892.8|93842.8|93896.6|93846.6|93897.3|93847.3|93892.8|93842.8|21
1654049920000|2022-06-01 02:18:40|93897.2|93847.2|93895.2|93845.2|93897.9|93847.9|93894.9|93844.9|22
1654049930000|2022-06-01 02:18:50|93895.6|93845.6|93889.8|93839.8|93895.6|93845.6|93889.7|93839.7|23
1654049940000|2022-06-01 02:19:00|93889.3|93839.3|93887.4|93837.4|93890.7|93840.7|93887.3|93837.3|24
1654049950000|2022-06-01 02:19:10|93887|93837|93891.4|93841.4|93934.9|93843.8|93885.2|93804|32
1654049960000|2022-06-01 02:19:20|93891.3|93841.3|93890.7|93840.7|93891.7|93841.7|93889.5|93839.5|30
1654049970000|2022-06-01 02:19:30|93891.3|93841.3|93891.3|93841.3|93891.8|93841.8|93889.2|93839.2|19
1654049980000|2022-06-01 02:19:40|93891.8|93841.8|93891.9|93841.9|93893.8|93843.8|93890|93840|17
1654049990000|2022-06-01 02:19:50|93892.4|93842.4|93887|93837|93893.7|93843.7|93886.6|93836.6|14
1654050000000|2022-06-01 02:20:00|93886.7|93836.7|93884.4|93834.4|93887.9|93837.9|93883.4|93833.4|17
1654050010000|2022-06-01 02:20:10|93881.8|93831.8|93881.1|93831.1|93886.3|93836.3|93881.1|93831.1|53
1654050020000|2022-06-01 02:20:20|93882|93832|93882.9|93832.9|93883.5|93833.5|93880.1|93830.1|24
1654050030000|2022-06-01 02:20:30|93881.6|93831.6|93881.1|93831.1|93884.4|93834.4|93880.9|93830.9|27
1654050040000|2022-06-01 02:20:40|93881.5|93831.5|93880.9|93830.9|93883.9|93833.9|93880.2|93830.2|26
1654050050000|2022-06-01 02:20:50|93880.8|93830.8|93877.6|93827.6|93920.8|93831.4|93875.8|93793.4|41
1654050060000|2022-06-01 02:21:00|93878.1|93828.1|93875.7|93825.7|93878.9|93828.9|93874.6|93824.6|26
1654050070000|2022-06-01 02:21:10|93874|93824|93878.2|93828.2|93878.8|93828.8|93872.7|93822.7|42
1654050080000|2022-06-01 02:21:20|93879.5|93829.5|93876.4|93826.4|93879.5|93829.5|93874.6|93824.6|33
1654050090000|2022-06-01 02:21:30|93876.5|93826.5|93872.2|93822.2|93877.6|93827.6|93857.9|93807.9|50
1654050100000|2022-06-01 02:21:40|93872.1|93822.1|93856.6|93806.6|93872.8|93822.8|93854.4|93804.4|51
1654050110000|2022-06-01 02:21:50|93854.8|93804.8|93850.6|93800.6|93856.1|93806.1|93849.5|93799.5|56
1654050120000|2022-06-01 02:22:00|93849.1|93799.1|93856.1|93806.1|93857.4|93807.4|93849.1|93799.1|57
1654050130000|2022-06-01 02:22:10|93856.2|93806.2|93854.5|93804.5|93856.2|93806.2|93850.8|93800.8|52
1654050140000|2022-06-01 02:22:20|93854.4|93804.4|93853.4|93803.4|93856.4|93806.4|93851.7|93801.7|35
1654050150000|2022-06-01 02:22:30|93855.5|93805.5|93858.6|93808.6|93858.7|93808.7|93853.3|93803.3|39
1654050160000|2022-06-01 02:22:40|93858.9|93808.9|93865.3|93815.3|93865.3|93815.3|93856.8|93806.8|49
1654050170000|2022-06-01 02:22:50|93864.8|93814.8|93867.5|93817.5|93867.5|93817.5|93862.3|93812.3|31
1654050180000|2022-06-01 02:23:00|93866|93816|93865.2|93815.2|93866.5|93816.5|93864|93814|28
1654050190000|2022-06-01 02:23:10|93865.1|93815.1|93869|93819|93874.8|93824.8|93864|93814|62
1654050200000|2022-06-01 02:23:20|93870.4|93820.4|93877.7|93827.7|93882.4|93832.4|93869.5|93819.5|59
1654050210000|2022-06-01 02:23:30|93877.1|93827.1|93882.5|93832.5|93883.4|93833.4|93877.1|93827.1|43
1654050220000|2022-06-01 02:23:40|93883|93833|93888.8|93838.8|93888.8|93838.8|93880.5|93830.5|45
1654050230000|2022-06-01 02:23:50|93888.6|93838.6|93888.9|93838.9|93891.6|93841.6|93884|93834|57
1654050240000|2022-06-01 02:24:00|93888.7|93838.7|93885.5|93835.5|93891.2|93841.2|93879.4|93829.4|59
1654050250000|2022-06-01 02:24:10|93884.1|93834.1|93887.5|93837.5|93887.6|93837.6|93882.4|93832.4|31
1654050260000|2022-06-01 02:24:20|93887.4|93837.4|93888.3|93838.3|93889.9|93839.9|93885|93835|33
1654050270000|2022-06-01 02:24:30|93888.2|93838.2|93890.5|93840.5|93890.5|93840.5|93886.5|93836.5|28
1654050280000|2022-06-01 02:24:40|93890.6|93840.6|93888.6|93838.6|93892.8|93842.8|93884.6|93834.6|48
1654050290000|2022-06-01 02:24:50|93889.6|93839.6|93886.5|93836.5|93889.6|93839.6|93885.5|93835.5|45
1654050300000|2022-06-01 02:25:00|93886.6|93836.6|93891.7|93841.7|93894.7|93844.7|93885|93835|38
1654050310000|2022-06-01 02:25:10|93891.9|93841.9|93891.7|93841.7|93892.6|93842.6|93889.1|93839.1|30
1654050320000|2022-06-01 02:25:20|93892.7|93842.7|93889.3|93839.3|93892.7|93842.7|93886.7|93836.7|18
1654050330000|2022-06-01 02:25:30|93889.8|93839.8|93889.6|93839.6|93890.4|93840.4|93887.3|93837.3|31
1654050340000|2022-06-01 02:25:40|93889.5|93839.5|93885.5|93835.5|93889.5|93839.5|93880.9|93830.9|48
1654050350000|2022-06-01 02:25:50|93885.4|93835.4|93886.3|93836.3|93888.7|93838.7|93884.5|93834.5|46
1654050360000|2022-06-01 02:26:00|93886|93836|93888.7|93838.7|93888.9|93838.9|93886|93836|35
1654050370000|2022-06-01 02:26:10|93888.6|93838.6|93889.3|93839.3|93941.7|93847.2|93887.4|93805.8|42
1654050380000|2022-06-01 02:26:20|93889.2|93839.2|93889|93839|93891.6|93841.6|93884.5|93834.5|45
1654050390000|2022-06-01 02:26:30|93889.9|93839.9|93898.2|93848.2|93939.4|93850.1|93889.3|93811.8|41
1654050400000|2022-06-01 02:26:40|93896.7|93846.7|93893.8|93843.8|93897.9|93847.9|93891.8|93841.8|50
1654050410000|2022-06-01 02:26:50|93892.8|93842.8|93889.2|93839.2|93894.2|93844.2|93886.1|93836.1|45
1654050420000|2022-06-01 02:27:00|93890.6|93840.6|93891.2|93841.2|93894.5|93844.5|93889.4|93839.4|55
1654050430000|2022-06-01 02:27:10|93891|93841|93891.7|93841.7|93892.3|93842.3|93888.6|93838.6|49
1654050440000|2022-06-01 02:27:20|93892.1|93842.1|93889|93839|93892.9|93842.9|93888.3|93838.3|35
1654050450000|2022-06-01 02:27:30|93889.1|93839.1|93890|93840|93890.7|93840.7|93887.9|93837.9|19
1654050460000|2022-06-01 02:27:40|93889.9|93839.9|93885.5|93835.5|93891.3|93841.3|93883.3|93833.3|48
1654050470000|2022-06-01 02:27:50|93884.8|93834.8|93882|93832|93887.3|93837.3|93880.9|93830.9|42
1654050480000|2022-06-01 02:28:00|93882.4|93832.4|93876|93826|93923.8|93833.7|93876|93791.1|31
1654050490000|2022-06-01 02:28:10|93920.6|93795.6|93875.6|93825.6|93920.6|93831.2|93872.4|93795.6|46
1654050500000|2022-06-01 02:28:20|93876.1|93826.1|93874.8|93824.8|93876.3|93826.3|93874.4|93824.4|29
1654050510000|2022-06-01 02:28:30|93875|93825|93872.4|93822.4|93875.7|93825.7|93872.2|93822.2|26
1654050520000|2022-06-01 02:28:40|93871.8|93821.8|93913.9|93788.4|93913.9|93824.8|93871.8|93788.4|24
1654050530000|2022-06-01 02:28:50|93913.5|93788|93872.3|93822.3|93913.5|93826.3|93872.3|93788|33
1654050540000|2022-06-01 02:29:00|93873.8|93823.8|93872.4|93822.4|93873.8|93823.8|93869.3|93819.3|24
1654050550000|2022-06-01 02:29:10|93872.9|93822.9|93874.5|93824.5|93874.5|93824.5|93871.7|93821.7|25
1654050560000|2022-06-01 02:29:20|93875|93825|93869.2|93819.2|93875|93825|93868|93818|31
1654050570000|2022-06-01 02:29:30|93866.7|93816.7|93870.3|93820.3|93873|93823|93866.7|93816.7|30
1654050580000|2022-06-01 02:29:40|93870.4|93820.4|93882.8|93832.8|93925.4|93838.3|93869.7|93799.5|50
1654050590000|2022-06-01 02:29:50|93887.7|93837.7|93888.9|93838.9|93888.9|93838.9|93883.2|93833.2|60
1654050600000|2022-06-01 02:30:00|93888.3|93838.3|93897.6|93847.6|93901.7|93851.7|93888.1|93838.1|59
1654050610000|2022-06-01 02:30:10|93897.9|93847.9|93873.8|93823.8|93897.9|93847.9|93873.8|93823.8|63
1654050620000|2022-06-01 02:30:20|93869.6|93819.6|93871.7|93821.7|93925.2|93828.3|93869.3|93778.4|63
1654050630000|2022-06-01 02:30:30|93871.3|93821.3|93881.2|93831.2|93923.7|93833.8|93867|93774.4|66
1654050640000|2022-06-01 02:30:40|93879.8|93829.8|93882|93832|93883.5|93833.5|93878.7|93828.7|53
1654050650000|2022-06-01 02:30:50|93882.1|93832.1|93878.2|93828.2|93884.3|93834.3|93877.5|93827.5|46
1654050660000|2022-06-01 02:31:00|93878.5|93828.5|93878.3|93828.3|93879.2|93829.2|93876.2|93826.2|43
1654050670000|2022-06-01 02:31:10|93879.5|93829.5|93873.5|93823.5|93879.5|93829.5|93861.2|93811.2|57
1654050680000|2022-06-01 02:31:20|93876.4|93826.4|93874.9|93824.9|93876.4|93826.4|93861|93811|55
1654050690000|2022-06-01 02:31:30|93872|93822|93874.1|93824.1|93874.7|93824.7|93871.4|93821.4|42
1654050700000|2022-06-01 02:31:40|93873.7|93823.7|93870.6|93820.6|93874.2|93824.2|93869.7|93819.7|37
1654050710000|2022-06-01 02:31:50|93870.8|93820.8|93863.9|93813.9|93871.6|93821.6|93860.1|93810.1|33
1654050720000|2022-06-01 02:32:00|93861.6|93811.6|93867.9|93817.9|93908.2|93817.9|93860.5|93775.9|51
1654050730000|2022-06-01 02:32:10|93868.8|93818.8|93858|93808|93905|93818.8|93856.7|93772.6|58
1654050740000|2022-06-01 02:32:20|93858.5|93808.5|93854.2|93804.2|93859.2|93809.2|93853.5|93803.5|50
1654050750000|2022-06-01 02:32:30|93854|93804|93892.8|93762.1|93895.8|93804.4|93848.4|93758.7|59
1654050760000|2022-06-01 02:32:40|93850.4|93800.4|93850|93800|93893.3|93802.4|93849.6|93761.8|38
1654050770000|2022-06-01 02:32:50|93850.2|93800.2|93850|93800|93852.3|93802.3|93848.6|93798.6|25
1654050780000|2022-06-01 02:33:00|93850.4|93800.4|93855|93805|93901.1|93807.3|93848.7|93764.2|47
1654050790000|2022-06-01 02:33:10|93855.2|93805.2|93857.4|93807.4|93857.4|93807.4|93853.8|93803.8|26
1654050800000|2022-06-01 02:33:20|93857.6|93807.6|93853.1|93803.1|93857.6|93807.6|93852.5|93802.5|32
1654050810000|2022-06-01 02:33:30|93852.8|93802.8|93849|93799|93852.8|93802.8|93847.4|93797.4|23
1654050820000|2022-06-01 02:33:40|93848.5|93798.5|93851.7|93801.7|93854.2|93804.2|93845.1|93795.1|46
1654050830000|2022-06-01 02:33:50|93852.5|93802.5|93890.3|93763|93894.8|93802.7|93848.8|93760.4|19
1654050840000|2022-06-01 02:34:00|93894|93760.9|93845|93795|93895|93798.7|93841.9|93757.4|46
1654050850000|2022-06-01 02:34:10|93845.1|93795.1|93845.9|93795.9|93885.5|93797.9|93843.7|93759.2|41
1654050860000|2022-06-01 02:34:20|93845|93795|93845.3|93795.3|93886.4|93795.8|93841.7|93755.8|37
1654050870000|2022-06-01 02:34:30|93845.2|93795.2|93895.4|93752.1|93903.8|93796|93844.5|93747.5|25
1654050880000|2022-06-01 02:34:40|93898.7|93749.5|93847.5|93797.5|93902.7|93798.5|93847.3|93747.7|25
1654050890000|2022-06-01 02:34:50|93847.8|93797.8|93891.1|93758.7|93913.8|93801|93847.8|93749.9|31
1654050900000|2022-06-01 02:35:00|93899.4|93756.1|93852.3|93802.3|93908.9|93802.5|93850.6|93750.3|28
1654050910000|2022-06-01 02:35:10|93852.5|93802.5|93853.7|93803.7|93890.8|93806.1|93851.1|93763.9|38
1654050920000|2022-06-01 02:35:20|93854.4|93804.4|93854.2|93804.2|93855.2|93805.2|93851.8|93801.8|28
1654050930000|2022-06-01 02:35:30|93854.4|93804.4|93856.7|93806.7|93896.6|93807.7|93854.4|93770.6|24
1654050940000|2022-06-01 02:35:40|93856.2|93806.2|93856.5|93806.5|93858.5|93808.5|93854.1|93804.1|20
1654050950000|2022-06-01 02:35:50|93855.9|93805.9|93858.8|93808.8|93900.6|93811.3|93855.1|93774.1|28
1654050960000|2022-06-01 02:36:00|93856.7|93806.7|93910.8|93757.5|93910.8|93806.7|93853|93757.5|25
1654050970000|2022-06-01 02:36:10|93913.9|93756.4|93894|93768.5|93913.9|93806.2|93854.8|93756.4|27
1654050980000|2022-06-01 02:36:20|93893.7|93768.2|93852.7|93802.7|93895.5|93805.6|93852.7|93765.7|27
1654050990000|2022-06-01 02:36:30|93852.9|93802.9|93841.9|93791.9|93896.1|93805.4|93841.9|93758|39
1654051000000|2022-06-01 02:36:40|93843.1|93793.1|93847.5|93797.5|93882.5|93799.7|93840.6|93756.9|33
1654051010000|2022-06-01 02:36:50|93888|93760.8|93847.6|93797.6|93888|93798.1|93846.5|93759.5|27
1654051020000|2022-06-01 02:37:00|93846.2|93796.2|93890.9|93758.8|93893.2|93798.5|93846.2|93758.1|18
1654051030000|2022-06-01 02:37:10|93890.6|93758.4|93877.1|93751|93891.9|93799.7|93836.7|93748.7|34
1654051040000|2022-06-01 02:37:20|93838.5|93788.5|93842.1|93792.1|93903.5|93793.6|93837.2|93740.1|33
1654051050000|2022-06-01 02:37:30|93887.2|93754|93879.8|93753.4|93889.8|93792.9|93839.9|93748.7|26
1654051060000|2022-06-01 02:37:40|93881.8|93752.9|93839|93789|93883.6|93791.2|93838.5|93750.1|35
1654051070000|2022-06-01 02:37:50|93839.1|93789.1|93839.2|93789.2|93840.2|93790.2|93838|93788|20
1654051080000|2022-06-01 02:38:00|93839.1|93789.1|93838.4|93788.4|93839.9|93789.9|93837.5|93787.5|28
1654051090000|2022-06-01 02:38:10|93838.1|93788.1|93833.7|93783.7|93839.1|93789.1|93833.2|93783.2|29
1654051100000|2022-06-01 02:38:20|93833.8|93783.8|93835.2|93785.2|93837|93787|93832|93782|23
1654051110000|2022-06-01 02:38:30|93835.1|93785.1|93832.7|93782.7|93836.5|93786.5|93832.5|93782.5|20
1654051120000|2022-06-01 02:38:40|93832.9|93782.9|93832.6|93782.6|93833.9|93783.9|93832.5|93782.5|14
1654051130000|2022-06-01 02:38:50|93832.5|93782.5|93869.7|93740.7|93881.8|93784.3|93827.8|93732.9|48
1654051140000|2022-06-01 02:39:00|93828.7|93778.7|93827.2|93777.2|93874|93779.8|93827.2|93736.1|47
1654051150000|2022-06-01 02:39:10|93827.9|93777.9|93865.4|93739.8|93865.4|93779.4|93825|93739.8|37
1654051160000|2022-06-01 02:39:20|93870.4|93737.9|93826.5|93776.5|93876.5|93778.5|93824.8|93734.1|33
1654051170000|2022-06-01 02:39:30|93826.8|93776.8|93824.8|93774.8|93830.1|93780.1|93822.8|93772.8|46
1654051180000|2022-06-01 02:39:40|93825.9|93775.9|93824.8|93774.8|93863.9|93775.9|93821.8|93738.7|20
1654051190000|2022-06-01 02:39:50|93824.5|93774.5|93821.6|93771.6|93825.4|93775.4|93820.6|93770.6|37
1654051200000|2022-06-01 02:40:00|93823|93773|93822.5|93772.5|93825|93775|93821.6|93771.6|33
1654051210000|2022-06-01 02:40:10|93822.9|93772.9|93823.6|93773.6|93824.3|93774.3|93821.2|93771.2|45
1654051220000|2022-06-01 02:40:20|93824.4|93774.4|93868.6|93741.4|93886.2|93782|93823.6|93734|38
1654051230000|2022-06-01 02:40:30|93867.3|93741.8|93827.1|93777.1|93872.9|93779.3|93825.3|93739.5|28
1654051240000|2022-06-01 02:40:40|93826.1|93776.1|93828.2|93778.2|93828.8|93778.8|93824.8|93774.8|39
1654051250000|2022-06-01 02:40:50|93828.4|93778.4|93830.1|93780.1|93830.1|93780.1|93826.2|93776.2|36
1654051260000|2022-06-01 02:41:00|93830.4|93780.4|93826.2|93776.2|93831.2|93781.2|93823.6|93773.6|36
1654051270000|2022-06-01 02:41:10|93825.9|93775.9|93827.8|93777.8|93828.9|93778.9|93824.3|93774.3|42
1654051280000|2022-06-01 02:41:20|93828|93778|93826.9|93776.9|93828|93778|93825.8|93775.8|26
1654051290000|2022-06-01 02:41:30|93827.1|93777.1|93833.3|93783.3|93835.1|93785.1|93827.1|93777.1|31
1654051300000|2022-06-01 02:41:40|93833.4|93783.4|93832.2|93782.2|93833.7|93783.7|93830.3|93780.3|37
1654051310000|2022-06-01 02:41:50|93833|93783|93829.4|93779.4|93833.2|93783.2|93828.7|93778.7|36
1654051320000|2022-06-01 02:42:00|93829.8|93779.8|93828.9|93778.9|93866.6|93780.1|93824.3|93738.6|37
1654051330000|2022-06-01 02:42:10|93828.3|93778.3|93830.3|93780.3|93869.1|93780.3|93821.6|93738.6|48
1654051340000|2022-06-01 02:42:20|93830.4|93780.4|93830.6|93780.6|93831.4|93781.4|93827.6|93777.6|18
1654051350000|2022-06-01 02:42:30|93829.4|93779.4|93829.1|93779.1|93832.9|93782.9|93829|93779|18
1654051360000|2022-06-01 02:42:40|93829.6|93779.6|93832.2|93782.2|93832.4|93782.4|93829.6|93779.6|22
1654051370000|2022-06-01 02:42:50|93831.8|93781.8|93881.2|93752.3|93882.7|93790.2|93829.2|93751|26
1654051380000|2022-06-01 02:43:00|93890.5|93748.4|93841.8|93791.8|93891|93791.8|93838.9|93748|41
1654051390000|2022-06-01 02:43:10|93841.7|93791.7|93841.2|93791.2|93843.4|93793.4|93840|93790|19
1654051400000|2022-06-01 02:43:20|93840.7|93790.7|93834|93784|93842.7|93792.7|93834|93784|28
1654051410000|2022-06-01 02:43:30|93836.3|93786.3|93835.4|93785.4|93838.1|93788.1|93832.9|93782.9|32
1654051420000|2022-06-01 02:43:40|93836.2|93786.2|93834.1|93784.1|93836.4|93786.4|93832.2|93782.2|38
1654051430000|2022-06-01 02:43:50|93834.4|93784.4|93831.9|93781.9|93835.1|93785.1|93831.1|93781.1|34
1654051440000|2022-06-01 02:44:00|93832.9|93782.9|93883.2|93749.8|93883.2|93791.1|93827.8|93749.8|55
1654051450000|2022-06-01 02:44:10|93839.4|93789.4|93838.2|93788.2|93877.7|93791.5|93836.3|93751|33
1654051460000|2022-06-01 02:44:20|93838.4|93788.4|93831.6|93781.6|93840.7|93790.7|93831.6|93781.6|27
1654051470000|2022-06-01 02:44:30|93831.4|93781.4|93833.9|93783.9|93833.9|93783.9|93830.8|93780.8|28
1654051480000|2022-06-01 02:44:40|93834.6|93784.6|93832.8|93782.8|93836.5|93786.5|93829.7|93779.7|24
1654051490000|2022-06-01 02:44:50|93832.2|93782.2|93832.8|93782.8|93833.1|93783.1|93830.6|93780.6|22
1654051500000|2022-06-01 02:45:00|93834.8|93784.8|93829.1|93779.1|93834.8|93784.8|93825.5|93775.5|45
1654051510000|2022-06-01 02:45:10|93828.7|93778.7|93832|93782|93832|93782|93827.2|93777.2|40
1654051520000|2022-06-01 02:45:20|93832.1|93782.1|93833.9|93783.9|93834.5|93784.5|93831.9|93781.9|30
1654051530000|2022-06-01 02:45:30|93834.4|93784.4|93840.7|93790.7|93842.4|93792.4|93833.6|93783.6|37
1654051540000|2022-06-01 02:45:40|93838.2|93788.2|93838.6|93788.6|93840.9|93790.9|93836.9|93786.9|34
1654051550000|2022-06-01 02:45:50|93839|93789|93838.4|93788.4|93839.7|93789.7|93837.6|93787.6|23
1654051560000|2022-06-01 02:46:00|93838.3|93788.3|93832.6|93782.6|93884.2|93788.3|93831.7|93741.1|37
1654051570000|2022-06-01 02:46:10|93832.3|93782.3|93830.7|93780.7|93878.6|93784.5|93830.6|93743|31
1654051580000|2022-06-01 02:46:20|93830.1|93780.1|93828.5|93778.5|93833.1|93783.1|93827.4|93777.4|29
1654051590000|2022-06-01 02:46:30|93827.5|93777.5|93827.6|93777.6|93828.1|93778.1|93826.1|93776.1|28
1654051600000|2022-06-01 02:46:40|93827.5|93777.5|93827.3|93777.3|93829.7|93779.7|93823.4|93773.4|31
1654051610000|2022-06-01 02:46:50|93827.9|93777.9|93825.9|93775.9|93869.6|93778.6|93823.6|93738.5|30
1654051620000|2022-06-01 02:47:00|93825.6|93775.6|93826.3|93776.3|93828.3|93778.3|93823.4|93773.4|31
1654051630000|2022-06-01 02:47:10|93827.7|93777.7|93826|93776|93828|93778|93823.6|93773.6|31
1654051640000|2022-06-01 02:47:20|93826.3|93776.3|93823.8|93773.8|93826.9|93776.9|93821.2|93771.2|21
1654051650000|2022-06-01 02:47:30|93824.1|93774.1|93821.9|93771.9|93825|93775|93821.4|93771.4|37
1654051660000|2022-06-01 02:47:40|93823.4|93773.4|93823.3|93773.3|93824.3|93774.3|93821.3|93771.3|45
1654051670000|2022-06-01 02:47:50|93822.1|93772.1|93823.1|93773.1|93824.8|93774.8|93822|93772|30
1654051680000|2022-06-01 02:48:00|93822.8|93772.8|93826.9|93776.9|93828|93778|93818.4|93768.4|31
1654051690000|2022-06-01 02:48:10|93825.6|93775.6|93828.1|93778.1|93828.7|93778.7|93825.6|93775.6|35
1654051700000|2022-06-01 02:48:20|93828.4|93778.4|93828.4|93778.4|93829|93779|93826.1|93776.1|11
1654051710000|2022-06-01 02:48:30|93828.6|93778.6|93823.2|93773.2|93829.5|93779.5|93821.5|93771.5|17
1654051720000|2022-06-01 02:48:40|93822.3|93772.3|93817.1|93767.1|93823.2|93773.2|93816.6|93766.6|17
1654051730000|2022-06-01 02:48:50|93817|93767|93821.2|93771.2|93824.1|93774.1|93816.4|93766.4|19
1654051740000|2022-06-01 02:49:00|93822.1|93772.1|93827.9|93777.9|93827.9|93777.9|93821.2|93771.2|20
1654051750000|2022-06-01 02:49:10|93828.4|93778.4|93825.7|93775.7|93869.8|93779.2|93825.6|93740.1|24
1654051760000|2022-06-01 02:49:20|93824.9|93774.9|93867.3|93740|93867.3|93778.2|93824.9|93740|12
1654051770000|2022-06-01 02:49:30|93868.5|93739.6|93827.1|93777.1|93869|93779.6|93825.5|93739.6|11
1654051780000|2022-06-01 02:49:40|93827.5|93777.5|93825.6|93775.6|93827.8|93777.8|93820|93770|33
1654051790000|2022-06-01 02:49:50|93824.6|93774.6|93825.1|93775.1|93827.7|93777.7|93822.7|93772.7|37
1654051800000|2022-06-01 02:50:00|93825.4|93775.4|93825.6|93775.6|93825.9|93775.9|93823.3|93773.3|23
1654051810000|2022-06-01 02:50:10|93826.4|93776.4|93823.4|93773.4|93827.1|93777.1|93822.4|93772.4|30
1654051820000|2022-06-01 02:50:20|93823.5|93773.5|93819.2|93769.2|93824.5|93774.5|93818.8|93768.8|29
1654051830000|2022-06-01 02:50:30|93819.3|93769.3|93818.8|93768.8|93820.7|93770.7|93818.7|93768.7|32
1654051840000|2022-06-01 02:50:40|93818.9|93768.9|93820.8|93770.8|93823.6|93773.6|93818.8|93768.8|32
1654051850000|2022-06-01 02:50:50|93820.9|93770.9|93819.3|93769.3|93821|93771|93818.6|93768.6|24
1654051860000|2022-06-01 02:51:00|93819.4|93769.4|93817.9|93767.9|93820.7|93770.7|93817.7|93767.7|29
1654051870000|2022-06-01 02:51:10|93817.8|93767.8|93820.4|93770.4|93822.3|93772.3|93817.8|93767.8|26
1654051880000|2022-06-01 02:51:20|93820.3|93770.3|93816.5|93766.5|93820.3|93770.3|93816.3|93766.3|29
1654051890000|2022-06-01 02:51:30|93816.9|93766.9|93817.4|93767.4|93818|93768|93816.9|93766.9|17
1654051900000|2022-06-01 02:51:40|93817.2|93767.2|93815.4|93765.4|93819.4|93769.4|93813.9|93763.9|36
1654051910000|2022-06-01 02:51:50|93815.3|93765.3|93811.7|93761.7|93815.9|93765.9|93811.3|93761.3|25
1654051920000|2022-06-01 02:52:00|93811.9|93761.9|93814.2|93764.2|93817.8|93767.8|93811.8|93761.8|40
1654051930000|2022-06-01 02:52:10|93814.6|93764.6|93813.3|93763.3|93815.4|93765.4|93812.7|93762.7|40
1654051940000|2022-06-01 02:52:20|93812.8|93762.8|93809.8|93759.8|93814.1|93764.1|93808|93758|30
1654051950000|2022-06-01 02:52:30|93808.3|93758.3|93811.3|93761.3|93811.4|93761.4|93806.9|93756.9|38
1654051960000|2022-06-01 02:52:40|93811.8|93761.8|93811.3|93761.3|93814.1|93764.1|93810.5|93760.5|30
1654051970000|2022-06-01 02:52:50|93811.9|93761.9|93814.5|93764.5|93816.2|93766.2|93810.3|93760.3|33
1654051980000|2022-06-01 02:53:00|93814.4|93764.4|93830.6|93780.6|93830.6|93780.6|93812.8|93762.8|59
1654051990000|2022-06-01 02:53:10|93828.8|93778.8|93838.6|93788.6|93841.7|93791.7|93827.9|93777.9|64
1654052000000|2022-06-01 02:53:20|93838.8|93788.8|93839.6|93789.6|93842.9|93792.9|93838.8|93788.8|46
1654052010000|2022-06-01 02:53:30|93839.5|93789.5|93839.8|93789.8|93841.2|93791.2|93836.3|93786.3|50
1654052020000|2022-06-01 02:53:40|93839.9|93789.9|93853.5|93803.5|93891.8|93803.5|93838.3|93761|64
1654052030000|2022-06-01 02:53:50|93853.4|93803.4|93870.2|93820.2|93872.4|93822.4|93851.8|93801.8|70
1654052040000|2022-06-01 02:54:00|93871.2|93821.2|93884.4|93834.4|93884.4|93834.4|93867.4|93817.4|59
1654052050000|2022-06-01 02:54:10|93879.1|93829.1|93876.3|93826.3|93915.7|93831.8|93865.4|93786.5|65
1654052060000|2022-06-01 02:54:20|93876.8|93826.8|93875.5|93825.5|93919.6|93826.8|93868.4|93792.5|55
1654052070000|2022-06-01 02:54:30|93871.6|93821.6|93871.8|93821.8|93871.8|93821.8|93866.8|93816.8|54
1654052080000|2022-06-01 02:54:40|93872.2|93822.2|93868.6|93818.6|93873.5|93823.5|93867.6|93817.6|36
1654052090000|2022-06-01 02:54:50|93868.9|93818.9|93868.1|93818.1|93870.9|93820.9|93864.8|93814.8|28
1654052100000|2022-06-01 02:55:00|93868.3|93818.3|93867.6|93817.6|93909.1|93826.5|93867|93782.3|62
1654052110000|2022-06-01 02:55:10|93869.4|93819.4|93866.9|93816.9|93869.4|93819.4|93865.4|93815.4|42
1654052120000|2022-06-01 02:55:20|93865.5|93815.5|93875.4|93825.4|93878.5|93828.5|93864.6|93814.6|41
1654052130000|2022-06-01 02:55:30|93875.1|93825.1|93870.8|93820.8|93877.3|93827.3|93870.3|93820.3|50
1654052140000|2022-06-01 02:55:40|93871|93821|93870.7|93820.7|93871|93821|93866.3|93816.3|37
1654052150000|2022-06-01 02:55:50|93870.4|93820.4|93873.8|93823.8|93874.2|93824.2|93869.7|93819.7|29
1654052160000|2022-06-01 02:56:00|93873.7|93823.7|93872.9|93822.9|93874.3|93824.3|93871.7|93821.7|32
1654052170000|2022-06-01 02:56:10|93872.6|93822.6|93873|93823|93873.9|93823.9|93869.3|93819.3|39
1654052180000|2022-06-01 02:56:20|93871.2|93821.2|93876.9|93826.9|93879.3|93829.3|93869.6|93819.6|52
1654052190000|2022-06-01 02:56:30|93877.2|93827.2|93888.2|93838.2|93928|93838.2|93877.2|93795.2|52
1654052200000|2022-06-01 02:56:40|93889.4|93839.4|93893.2|93843.2|93928.8|93849.7|93885.5|93801.9|69
1654052210000|2022-06-01 02:56:50|93892.2|93842.2|93897.2|93847.2|93899.8|93849.8|93888.6|93838.6|44
1654052220000|2022-06-01 02:57:00|93896.4|93846.4|93893.8|93843.8|93901.4|93851.4|93892.8|93842.8|69
1654052230000|2022-06-01 02:57:10|93895.9|93845.9|93890.4|93840.4|93895.9|93845.9|93883.6|93833.6|60
1654052240000|2022-06-01 02:57:20|93891|93841|93890.3|93840.3|93898.4|93848.4|93876.8|93826.8|59
1654052250000|2022-06-01 02:57:30|93890.6|93840.6|93887|93837|93893.1|93843.1|93875.3|93825.3|65
1654052260000|2022-06-01 02:57:40|93884.7|93834.7|93884.9|93834.9|93890.8|93840.8|93881|93831|69
1654052270000|2022-06-01 02:57:50|93885.8|93835.8|93888.3|93838.3|93892.3|93842.3|93873|93823|72
1654052280000|2022-06-01 02:58:00|93889.2|93839.2|93884.3|93834.3|93889.7|93839.7|93882.8|93832.8|47
1654052290000|2022-06-01 02:58:10|93884.1|93834.1|93888.9|93838.9|93895.6|93845.6|93882.4|93832.4|65
1654052300000|2022-06-01 02:58:20|93889.4|93839.4|93892.4|93842.4|93895.8|93845.8|93882.6|93832.6|65
1654052310000|2022-06-01 02:58:30|93892.9|93842.9|93897|93847|93899.2|93849.2|93885.2|93835.2|65
1654052320000|2022-06-01 02:58:40|93896.3|93846.3|93896.5|93846.5|93901.1|93851.1|93890.7|93840.7|63
1654052330000|2022-06-01 02:58:50|93897.8|93847.8|93893.1|93843.1|93901.6|93851.6|93892.6|93842.6|54
1654052340000|2022-06-01 02:59:00|93894.4|93844.4|93896.1|93846.1|93898.9|93848.9|93887|93837|61
1654052350000|2022-06-01 02:59:10|93893.3|93843.3|93899.5|93849.5|93903.7|93853.7|93887.8|93837.8|72
1654052360000|2022-06-01 02:59:20|93899.6|93849.6|93893.1|93843.1|93904.6|93854.6|93880.6|93830.6|71
1654052370000|2022-06-01 02:59:30|93891.2|93841.2|93888.7|93838.7|93895.3|93845.3|93876.5|93826.5|77
1654052380000|2022-06-01 02:59:40|93891.1|93841.1|93884.7|93834.7|93928.3|93843.7|93877.7|93799.6|71
1654052390000|2022-06-01 02:59:50|93884.5|93834.5|93882.6|93832.6|93889.1|93839.1|93880|93830|73
1654052400000|2022-06-01 03:00:00|93882.2|93832.2|93864.5|93814.5|93882.2|93832.2|93862.8|93812.8|66
1654052410000|2022-06-01 03:00:10|93864.7|93814.7|93856.9|93806.9|93910.4|93821.8|93854|93784|66
1654052420000|2022-06-01 03:00:20|93856.5|93806.5|93862.1|93812.1|93864.7|93814.7|93854.5|93804.5|72
1654052430000|2022-06-01 03:00:30|93862.3|93812.3|93869.9|93819.9|93915.9|93821.9|93862|93778.2|57
1654052440000|2022-06-01 03:00:40|93870.7|93820.7|93875.6|93825.6|93875.8|93825.8|93870.7|93820.7|51
1654052450000|2022-06-01 03:00:50|93875.4|93825.4|93883.3|93833.3|93884.9|93834.9|93873.6|93823.6|41
1654052460000|2022-06-01 03:01:00|93883.2|93833.2|93881.8|93831.8|93924.9|93836.9|93877.8|93795.8|54
1654052470000|2022-06-01 03:01:10|93881.6|93831.6|93883.5|93833.5|93934.2|93837.7|93880.2|93788.7|60
1654052480000|2022-06-01 03:01:20|93882.9|93832.9|93885.1|93835.1|93933.3|93838.4|93881.4|93800.7|56
1654052490000|2022-06-01 03:01:30|93885.4|93835.4|93881.6|93831.6|93885.4|93835.4|93880|93830|39
1654052500000|2022-06-01 03:01:40|93881.5|93831.5|93883.5|93833.5|93890.5|93840.5|93879.7|93829.7|55
1654052510000|2022-06-01 03:01:50|93883.2|93833.2|93883.2|93833.2|93883.7|93833.7|93881.6|93831.6|31
1654052520000|2022-06-01 03:02:00|93883.3|93833.3|93882.4|93832.4|93884.1|93834.1|93881.4|93831.4|37
1654052530000|2022-06-01 03:02:10|93882.5|93832.5|93888.6|93838.6|93895.1|93845.1|93881.7|93831.7|58
1654052540000|2022-06-01 03:02:20|93888.4|93838.4|93888.2|93838.2|93892.4|93842.4|93884.9|93834.9|44
1654052550000|2022-06-01 03:02:30|93888.1|93838.1|93885.4|93835.4|93889.8|93839.8|93879.8|93829.8|62
1654052560000|2022-06-01 03:02:40|93886|93836|93876.5|93826.5|93886|93836|93867|93817|63
1654052570000|2022-06-01 03:02:50|93875.9|93825.9|93875|93825|93878.6|93828.6|93874.1|93824.1|34
1654052580000|2022-06-01 03:03:00|93874.6|93824.6|93875.4|93825.4|93876.7|93826.7|93873.9|93823.9|34
1654052590000|2022-06-01 03:03:10|93875.6|93825.6|93880.7|93830.7|93884.9|93834.9|93871.1|93821.1|43
1654052600000|2022-06-01 03:03:20|93880.8|93830.8|93885.2|93835.2|93891.4|93841.4|93880.2|93830.2|68
1654052610000|2022-06-01 03:03:30|93882.2|93832.2|93880.5|93830.5|93886.1|93836.1|93876.3|93826.3|66
1654052620000|2022-06-01 03:03:40|93880.7|93830.7|93878.9|93828.9|93883.8|93833.8|93875.1|93825.1|46
1654052630000|2022-06-01 03:03:50|93879.2|93829.2|93877|93827|93880.2|93830.2|93875.8|93825.8|41
1654052640000|2022-06-01 03:04:00|93877.6|93827.6|93883.3|93833.3|93885.2|93835.2|93875.7|93825.7|51
1654052650000|2022-06-01 03:04:10|93883.4|93833.4|93872.1|93822.1|93884.6|93834.6|93870.4|93820.4|61
1654052660000|2022-06-01 03:04:20|93873.9|93823.9|93876.4|93826.4|93876.4|93826.4|93869.9|93819.9|37
1654052670000|2022-06-01 03:04:30|93875.2|93825.2|93874|93824|93875.2|93825.2|93869.4|93819.4|34
1654052680000|2022-06-01 03:04:40|93874.9|93824.9|93876|93826|93876|93826|93873.4|93823.4|35
1654052690000|2022-06-01 03:04:50|93875.9|93825.9|93873|93823|93875.9|93825.9|93872.7|93822.7|28
1654052700000|2022-06-01 03:05:00|93872.6|93822.6|93875.9|93825.9|93878.4|93828.4|93868.3|93818.3|43
1654052710000|2022-06-01 03:05:10|93875.6|93825.6|93872.1|93822.1|93875.7|93825.7|93871.3|93821.3|46
1654052720000|2022-06-01 03:05:20|93872.5|93822.5|93870.6|93820.6|93873.3|93823.3|93867.9|93817.9|35
1654052730000|2022-06-01 03:05:30|93870.4|93820.4|93868.8|93818.8|93870.4|93820.4|93865.3|93815.3|55
1654052740000|2022-06-01 03:05:40|93869.7|93819.7|93864.4|93814.4|93869.7|93819.7|93862.6|93812.6|49
1654052750000|2022-06-01 03:05:50|93863.5|93813.5|93865.7|93815.7|93867|93817|93863.4|93813.4|47
1654052760000|2022-06-01 03:06:00|93865.1|93815.1|93858.9|93808.9|93907.4|93816.3|93856.5|93770.3|61
1654052770000|2022-06-01 03:06:10|93859.3|93809.3|93853.6|93803.6|93862.2|93812.2|93848.3|93798.3|62
1654052780000|2022-06-01 03:06:20|93853.3|93803.3|93846.2|93796.2|93895.5|93806.6|93845.7|93769.2|53
1654052790000|2022-06-01 03:06:30|93845.5|93795.5|93845.3|93795.3|93847.8|93797.8|93843.9|93793.9|58
1654052800000|2022-06-01 03:06:40|93845.6|93795.6|93851|93801|93851|93801|93843.7|93793.7|44
1654052810000|2022-06-01 03:06:50|93851.2|93801.2|93850.1|93800.1|93851.8|93801.8|93849.7|93799.7|42
1654052820000|2022-06-01 03:07:00|93850.3|93800.3|93843.5|93793.5|93850.3|93800.3|93842.5|93792.5|49
1654052830000|2022-06-01 03:07:10|93844|93794|93844.6|93794.6|93846.8|93796.8|93844|93794|48
1654052840000|2022-06-01 03:07:20|93844.3|93794.3|93842.2|93792.2|93844.9|93794.9|93842.2|93792.2|34
1654052850000|2022-06-01 03:07:30|93843.1|93793.1|93844.9|93794.9|93846.3|93796.3|93842.7|93792.7|38
1654052860000|2022-06-01 03:07:40|93845.1|93795.1|93843.6|93793.6|93847|93797|93843.5|93793.5|38
1654052870000|2022-06-01 03:07:50|93843.3|93793.3|93839.7|93789.7|93843.5|93793.5|93838.3|93788.3|32
1654052880000|2022-06-01 03:08:00|93839.8|93789.8|93839.6|93789.6|93841.2|93791.2|93839.4|93789.4|28
1654052890000|2022-06-01 03:08:10|93839.8|93789.8|93834.6|93784.6|93840.5|93790.5|93832.7|93782.7|42
1654052900000|2022-06-01 03:08:20|93835.8|93785.8|93830.1|93780.1|93837.5|93787.5|93830.1|93780.1|44
1654052910000|2022-06-01 03:08:30|93830.7|93780.7|93824.3|93774.3|93833.3|93783.3|93822.7|93772.7|62
1654052920000|2022-06-01 03:08:40|93824.7|93774.7|93829.5|93779.5|93830|93780|93822.8|93772.8|53
1654052930000|2022-06-01 03:08:50|93828.6|93778.6|93829.5|93779.5|93831.5|93781.5|93827.1|93777.1|50
1654052940000|2022-06-01 03:09:00|93828.9|93778.9|93834|93784|93835.5|93785.5|93828.9|93778.9|52
1654052950000|2022-06-01 03:09:10|93833.9|93783.9|93835.3|93785.3|93837.3|93787.3|93832.1|93782.1|53
1654052960000|2022-06-01 03:09:20|93834.9|93784.9|93845.5|93795.5|93845.5|93795.5|93834.9|93784.9|32
1654052970000|2022-06-01 03:09:30|93885.5|93759.3|93850.8|93800.8|93885.5|93800.8|93841|93757.8|45
1654052980000|2022-06-01 03:09:40|93850.3|93800.3|93847.5|93797.5|93850.8|93800.8|93846.5|93796.5|41
1654052990000|2022-06-01 03:09:50|93847|93797|93849.1|93799.1|93853.3|93803.3|93847|93797|44
1654053000000|2022-06-01 03:10:00|93849.4|93799.4|93848.4|93798.4|93850.9|93800.9|93845.7|93795.7|40
1654053010000|2022-06-01 03:10:10|93846.9|93796.9|93841.3|93791.3|93849.5|93799.5|93841.3|93791.3|49
1654053020000|2022-06-01 03:10:20|93840.9|93790.9|93839.3|93789.3|93842.5|93792.5|93838.4|93788.4|60
1654053030000|2022-06-01 03:10:30|93839.2|93789.2|93822.3|93772.3|93839.7|93789.7|93821.2|93771.2|53
1654053040000|2022-06-01 03:10:40|93821.6|93771.6|93824.6|93774.6|93827.5|93777.5|93818.2|93768.2|68
1654053050000|2022-06-01 03:10:50|93823.9|93773.9|93825.4|93775.4|93826.8|93776.8|93823.9|93773.9|43
1654053060000|2022-06-01 03:11:00|93824.8|93774.8|93823.5|93773.5|93825.2|93775.2|93822.6|93772.6|33
1654053070000|2022-06-01 03:11:10|93822.9|93772.9|93820.3|93770.3|93863.4|93774.6|93817.7|93733|46
1654053080000|2022-06-01 03:11:20|93822.6|93772.6|93823.4|93773.4|93864|93775.8|93821.9|93737.4|57
1654053090000|2022-06-01 03:11:30|93823.5|93773.5|93825.2|93775.2|93826.8|93776.8|93823.2|93773.2|34
1654053100000|2022-06-01 03:11:40|93825.6|93775.6|93825.2|93775.2|93827.8|93777.8|93825.2|93775.2|33
1654053110000|2022-06-01 03:11:50|93824.9|93774.9|93827|93777|93827|93777|93824.7|93774.7|37
1654053120000|2022-06-01 03:12:00|93827.2|93777.2|93871.8|93740.4|93876|93780.2|93827.2|93739|39
1654053130000|2022-06-01 03:12:10|93829.1|93779.1|93868.1|93739.6|93876.9|93780.9|93828|93739.1|32
1654053140000|2022-06-01 03:12:20|93866.9|93775.2|93823.6|93773.6|93866.9|93776|93822.9|93772.9|32
1654053150000|2022-06-01 03:12:30|93823.1|93773.1|93828.7|93778.7|93873.5|93778.7|93823.1|93734.4|33
1654053160000|2022-06-01 03:12:40|93827.8|93777.8|93827.6|93777.6|93830.1|93780.1|93827.6|93777.6|22
1654053170000|2022-06-01 03:12:50|93829.3|93779.3|93829.9|93779.9|93830.4|93780.4|93827.6|93777.6|24
1654053180000|2022-06-01 03:13:00|93829.7|93779.7|93823|93773|93829.7|93779.7|93823|93773|24
1654053190000|2022-06-01 03:13:10|93822.8|93772.8|93862.1|93731.5|93866.1|93774.2|93817.7|93725.7|46
1654053200000|2022-06-01 03:13:20|93864.8|93728.9|93817.8|93767.8|93864.8|93771.2|93813.8|93728.9|58
1654053210000|2022-06-01 03:13:30|93818|93768|93823|93773|93823|93773|93818|93768|48
1654053220000|2022-06-01 03:13:40|93823.3|93773.3|93828.9|93778.9|93882.5|93784.2|93823.3|93732.2|50
1654053230000|2022-06-01 03:13:50|93827.6|93777.6|93832.3|93782.3|93832.3|93782.3|93827.6|93777.6|46
1654053240000|2022-06-01 03:14:00|93832.4|93782.4|93831.5|93781.5|93832.9|93782.9|93830.8|93780.8|34
1654053250000|2022-06-01 03:14:10|93830.4|93780.4|93880.7|93753.4|93883.5|93791.1|93830.1|93750|51
1654053260000|2022-06-01 03:14:20|93840.1|93790.1|93844.4|93794.4|93844.7|93794.7|93837.8|93787.8|51
1654053270000|2022-06-01 03:14:30|93844|93794|93855.9|93805.9|93855.9|93805.9|93843.4|93793.4|50
1654053280000|2022-06-01 03:14:40|93856|93806|93849.4|93799.4|93856.8|93806.8|93849.1|93799.1|47
1654053290000|2022-06-01 03:14:50|93849.2|93799.2|93840.4|93790.4|93890.7|93799.2|93840.2|93755.6|40
1654053300000|2022-06-01 03:15:00|93839.4|93789.4|93839.8|93789.8|93843.9|93793.9|93837.9|93787.9|59
1654053310000|2022-06-01 03:15:10|93839.9|93789.9|93843.5|93793.5|93843.5|93793.5|93838.6|93788.6|43
1654053320000|2022-06-01 03:15:20|93844|93794|93836.5|93786.5|93844|93794|93832.8|93782.8|54
1654053330000|2022-06-01 03:15:30|93836.4|93786.4|93842.3|93792.3|93842.5|93792.5|93835.7|93785.7|46
1654053340000|2022-06-01 03:15:40|93842.6|93792.6|93842.1|93792.1|93843|93793|93840.1|93790.1|25
1654053350000|2022-06-01 03:15:50|93843.5|93793.5|93841.3|93791.3|93843.5|93793.5|93840.8|93790.8|22
1654053360000|2022-06-01 03:16:00|93841.5|93791.5|93844|93794|93884.7|93796.8|93841.5|93758.3|47
1654053370000|2022-06-01 03:16:10|93843.6|93793.6|93847.3|93797.3|93884.6|93797.3|93843.6|93755.4|42
1654053380000|2022-06-01 03:16:20|93848|93798|93847.7|93797.7|93848.6|93798.6|93846.1|93796.1|39
1654053390000|2022-06-01 03:16:30|93847.9|93797.9|93852.2|93802.2|93891.2|93804.9|93847|93766.1|49
1654053400000|2022-06-01 03:16:40|93855.9|93805.9|93855|93805|93859.9|93809.9|93849.7|93799.7|53
1654053410000|2022-06-01 03:16:50|93854.9|93804.9|93862.3|93812.3|93863.6|93813.6|93854.9|93804.9|43
1654053420000|2022-06-01 03:17:00|93861.5|93811.5|93861.6|93811.6|93863.8|93813.8|93860.7|93810.7|48
1654053430000|2022-06-01 03:17:10|93861.4|93811.4|93856.6|93806.6|93863.4|93813.4|93855.1|93805.1|53
1654053440000|2022-06-01 03:17:20|93859|93809|93858.2|93808.2|93859.7|93809.7|93855.3|93805.3|37
1654053450000|2022-06-01 03:17:30|93857.3|93807.3|93858.5|93808.5|93860.9|93810.9|93855.4|93805.4|37
1654053460000|2022-06-01 03:17:40|93858.7|93808.7|93853.8|93803.8|93858.7|93808.7|93853.1|93803.1|35
1654053470000|2022-06-01 03:17:50|93853.7|93803.7|93854|93804|93855.3|93805.3|93853|93803|31
1654053480000|2022-06-01 03:18:00|93853.9|93803.9|93850.3|93800.3|93853.9|93803.9|93850.3|93800.3|25
1654053490000|2022-06-01 03:18:10|93850.2|93800.2|93849.3|93799.3|93851.6|93801.6|93849|93799|29
1654053500000|2022-06-01 03:18:20|93849.8|93799.8|93850.4|93800.4|93853.6|93803.6|93849.5|93799.5|28
1654053510000|2022-06-01 03:18:30|93850.3|93800.3|93849.7|93799.7|93850.9|93800.9|93849.5|93799.5|39
1654053520000|2022-06-01 03:18:40|93849.8|93799.8|93845.6|93795.6|93850|93800|93845.4|93795.4|38
1654053530000|2022-06-01 03:18:50|93888.9|93763.6|93852|93802|93897.7|93802.4|93848.2|93755.7|40
1654053540000|2022-06-01 03:19:00|93851.9|93801.9|93903|93767.3|93903|93811.2|93850.1|93763.5|51
1654053550000|2022-06-01 03:19:10|93897.4|93770.3|93858.6|93808.6|93908|93811|93857.4|93767.2|36
1654053560000|2022-06-01 03:19:20|93858.9|93808.9|93860.6|93810.6|93861.9|93811.9|93858|93808|42
1654053570000|2022-06-01 03:19:30|93860.7|93810.7|93860.1|93810.1|93899.9|93810.7|93857.6|93770.7|38
1654053580000|2022-06-01 03:19:40|93860.5|93810.5|93862.2|93812.2|93863.2|93813.2|93858.8|93808.8|39
1654053590000|2022-06-01 03:19:50|93862.5|93812.5|93860.9|93810.9|93902.2|93812.5|93859.6|93772|33
1654053600000|2022-06-01 03:20:00|93898.7|93773.3|93860.8|93810.8|93911.6|93816.7|93859.1|93772.2|57
1654053610000|2022-06-01 03:20:10|93860.7|93810.7|93862|93812|93862|93812|93859.3|93809.3|33
1654053620000|2022-06-01 03:20:20|93862.7|93812.7|93863.9|93813.9|93864.1|93814.1|93862.6|93812.6|28
1654053630000|2022-06-01 03:20:30|93863.7|93813.7|93866.1|93816.1|93915.3|93816.9|93863.2|93773.4|48
1654053640000|2022-06-01 03:20:40|93913.5|93774.3|93866|93816|93913.5|93817.5|93865.2|93773.3|40
1654053650000|2022-06-01 03:20:50|93865.5|93815.5|93865.7|93815.7|93905.4|93816.3|93861.6|93777.8|34
1654053660000|2022-06-01 03:21:00|93865.8|93815.8|93863.9|93813.9|93868.6|93818.6|93858.9|93808.9|54
1654053670000|2022-06-01 03:21:10|93862.6|93812.6|93869.9|93819.9|93904.2|93819.9|93862.6|93775.3|54
1654053680000|2022-06-01 03:21:20|93870.8|93820.8|93870.2|93820.2|93870.9|93820.9|93867.5|93817.5|38
1654053690000|2022-06-01 03:21:30|93870.1|93820.1|93870|93820|93923.2|93824.4|93865|93774.3|38
1654053700000|2022-06-01 03:21:40|93869.1|93819.1|93869.2|93819.2|93870|93820|93864|93814|44
1654053710000|2022-06-01 03:21:50|93868.5|93818.5|93868.7|93818.7|93871.1|93821.1|93867.4|93817.4|30
1654053720000|2022-06-01 03:22:00|93867.9|93817.9|93864.3|93814.3|93905.9|93819.5|93860.8|93773|51
1654053730000|2022-06-01 03:22:10|93864.4|93814.4|93864|93814|93903.8|93815.1|93862.1|93775.1|42
1654053740000|2022-06-01 03:22:20|93863.9|93813.9|93857.9|93807.9|93901.3|93813.9|93854.9|93759.4|42
1654053750000|2022-06-01 03:22:30|93858.6|93808.6|93848.4|93798.4|93894.5|93808.9|93844|93757.2|56
1654053760000|2022-06-01 03:22:40|93848|93798|93901.9|93755.4|93901.9|93798.8|93847.6|93754|37
1654053770000|2022-06-01 03:22:50|93901.7|93755.3|93853.6|93803.6|93901.7|93804.4|93852|93755.3|28
1654053780000|2022-06-01 03:23:00|93852.9|93802.9|93888.3|93762.5|93894.7|93804|93849.9|93761|31
1654053790000|2022-06-01 03:23:10|93888.1|93762.3|93850.5|93800.5|93898.6|93801.7|93848.4|93758.9|41
1654053800000|2022-06-01 03:23:20|93890.1|93763.4|93847.5|93797.5|93892.4|93801.8|93846.3|93759.1|43
1654053810000|2022-06-01 03:23:30|93847|93797|93849|93799|93886.3|93799|93845.8|93760|28
1654053820000|2022-06-01 03:23:40|93847.6|93797.6|93845.7|93795.7|93849.4|93799.4|93843.9|93793.9|22
1654053830000|2022-06-01 03:23:50|93845.9|93795.9|93847.5|93797.5|93848|93798|93844.6|93794.6|20
1654053840000|2022-06-01 03:24:00|93847.3|93797.3|93847.4|93797.4|93849.3|93799.3|93846.1|93796.1|39
1654053850000|2022-06-01 03:24:10|93847.3|93797.3|93848.6|93798.6|93848.8|93798.8|93845.6|93795.6|21
1654053860000|2022-06-01 03:24:20|93848.2|93798.2|93848.7|93798.7|93848.9|93798.9|93846.3|93796.3|34
1654053870000|2022-06-01 03:24:30|93848.4|93798.4|93846|93796|93848.4|93798.4|93845.2|93795.2|20
1654053880000|2022-06-01 03:24:40|93846.6|93796.6|93847.2|93797.2|93848.7|93798.7|93845|93795|40
1654053890000|2022-06-01 03:24:50|93847.4|93797.4|93849.2|93799.2|93850|93800|93847.4|93797.4|30
1654053900000|2022-06-01 03:25:00|93849.3|93799.3|93848.5|93798.5|93849.4|93799.4|93847.7|93797.7|20
1654053910000|2022-06-01 03:25:10|93848.1|93798.1|93845.1|93795.1|93851.2|93801.2|93844.7|93794.7|40
1654053920000|2022-06-01 03:25:20|93843.8|93793.8|93888.8|93756.5|93892.8|93795.8|93842.1|93752.3|30
1654053930000|2022-06-01 03:25:30|93888.7|93795.9|93888.3|93754.7|93892.4|93795.9|93845.9|93753.5|18
1654053940000|2022-06-01 03:25:40|93891.9|93753.9|93886.5|93760.1|93891.9|93797|93841.3|93753.6|34
1654053950000|2022-06-01 03:25:50|93847.7|93797.7|93847.8|93797.8|93889.5|93798.6|93844.7|93758.6|30
1654053960000|2022-06-01 03:26:00|93848.4|93798.4|93859.9|93809.9|93898.9|93816.7|93848.4|93761.6|42
1654053970000|2022-06-01 03:26:10|93859|93809|93898.9|93771.5|93900.3|93811.8|93857.4|93771.1|48
1654053980000|2022-06-01 03:26:20|93899|93771.6|93898.6|93767.6|93903.2|93809.7|93859|93767.6|44
1654053990000|2022-06-01 03:26:30|93899.3|93767.2|93851.2|93801.2|93899.4|93806.7|93850.5|93760.7|58
1654054000000|2022-06-01 03:26:40|93850.4|93800.4|93895.8|93760.9|93899.8|93801.7|93850.1|93758.8|35
1654054010000|2022-06-01 03:26:50|93896|93760.8|93894.2|93764.1|93896|93803.6|93851.3|93760.6|34
1654054020000|2022-06-01 03:27:00|93894.3|93764.2|93894.4|93764|93896.4|93764.5|93893.2|93762.9|24
1654054030000|2022-06-01 03:27:10|93894.3|93763.9|93848.4|93798.4|93894.3|93803.4|93847.9|93762.8|22
1654054040000|2022-06-01 03:27:20|93848.6|93798.6|93849.8|93799.8|93851.5|93801.5|93848|93798|25
1654054050000|2022-06-01 03:27:30|93849.6|93799.6|93850|93800|93852.2|93802.2|93849.6|93799.6|14
1654054060000|2022-06-01 03:27:40|93850.5|93800.5|93851.8|93801.8|93851.8|93801.8|93849.9|93799.9|19
1654054070000|2022-06-01 03:27:50|93852.1|93802.1|93896|93770.6|93903.4|93811.3|93852.1|93767.8|37
1654054080000|2022-06-01 03:28:00|93856.8|93806.8|93856.1|93806.1|93899.6|93808.8|93854.3|93768.1|43
1654054090000|2022-06-01 03:28:10|93856.8|93806.8|93897.4|93771.1|93924|93813.4|93856.3|93765.2|47
1654054100000|2022-06-01 03:28:20|93858.4|93808.4|93858.4|93808.4|93898.5|93808.5|93856.2|93768.2|32
1654054110000|2022-06-01 03:28:30|93858.1|93808.1|93857.8|93807.8|93898.5|93808.6|93857.8|93769.4|28
1654054120000|2022-06-01 03:28:40|93901.4|93766.9|93853|93803|93904.7|93808.3|93852.8|93763.6|33
1654054130000|2022-06-01 03:28:50|93853.3|93803.3|93854.8|93804.8|93857.8|93807.8|93853.3|93803.3|45
1654054140000|2022-06-01 03:29:00|93854.5|93804.5|93856.7|93806.7|93856.7|93806.7|93854.2|93804.2|40
1654054150000|2022-06-01 03:29:10|93856.4|93806.4|93859.6|93809.6|93859.9|93809.9|93855.5|93805.5|24
1654054160000|2022-06-01 03:29:20|93860.4|93810.4|93857.2|93807.2|93904.3|93814.4|93857.2|93773.4|34
1654054170000|2022-06-01 03:29:30|93856.8|93806.8|93896.8|93761.2|93903.7|93807.2|93848.7|93758.5|44
1654054180000|2022-06-01 03:29:40|93896.9|93761.3|93858.2|93808.2|93900.1|93808.2|93851.7|93760.7|30
1654054190000|2022-06-01 03:29:50|93858.1|93808.1|93907.7|93765.7|93907.7|93809.9|93858.1|93765.7|28
1654054200000|2022-06-01 03:30:00|93907.8|93765.8|93854.5|93804.5|93907.8|93812.2|93852.3|93765.8|53
1654054210000|2022-06-01 03:30:10|93853.9|93803.9|93855.1|93805.1|93896.1|93806.7|93853.5|93768.7|34
1654054220000|2022-06-01 03:30:20|93854.9|93804.9|93890.5|93764.1|93893.5|93806.4|93850.3|93764.1|37
1654054230000|2022-06-01 03:30:30|93851.8|93801.8|93849.2|93799.2|93891.9|93802.3|93849.1|93760.8|40
1654054240000|2022-06-01 03:30:40|93849.4|93799.4|93889.9|93760.9|93889.9|93800.8|93847.9|93760.9|26
1654054250000|2022-06-01 03:30:50|93888.5|93760.4|93848.7|93798.7|93891|93799.6|93847.2|93758.1|37
1654054260000|2022-06-01 03:31:00|93848.8|93798.8|93846.8|93796.8|93887.1|93799.8|93845.1|93761.7|46
1654054270000|2022-06-01 03:31:10|93847.2|93797.2|93850.4|93800.4|93850.4|93800.4|93846.3|93796.3|38
1654054280000|2022-06-01 03:31:20|93852.2|93802.2|93894.2|93764.4|93909.4|93805.6|93852|93758.1|47
1654054290000|2022-06-01 03:31:30|93894.6|93764.8|93896|93767.2|93899.1|93804.7|93854|93763.3|42
1654054300000|2022-06-01 03:31:40|93895.2|93767.3|93897.4|93765.6|93898.3|93804.9|93854.9|93765.6|23
1654054310000|2022-06-01 03:31:50|93856|93806|93854.6|93804.6|93895.5|93806.6|93850.6|93763.4|40
1654054320000|2022-06-01 03:32:00|93854.7|93804.7|93855.8|93805.8|93894.4|93805.8|93853.9|93768.4|34
1654054330000|2022-06-01 03:32:10|93855.7|93805.7|93849.2|93799.2|93855.7|93805.7|93847.5|93797.5|35
1654054340000|2022-06-01 03:32:20|93849.5|93799.5|93859.3|93809.3|93859.3|93809.3|93849.5|93799.5|34
1654054350000|2022-06-01 03:32:30|93858.9|93808.9|93858.5|93808.5|93860.3|93810.3|93857.7|93807.7|24
1654054360000|2022-06-01 03:32:40|93858.6|93808.6|93893.1|93759.7|93893.1|93808.6|93841.8|93752.3|53
1654054370000|2022-06-01 03:32:50|93895.4|93757.8|93845.5|93795.5|93895.4|93801.4|93845.5|93757.8|46
1654054380000|2022-06-01 03:33:00|93845.7|93795.7|93847.3|93797.3|93887.4|93798.4|93845.7|93757.6|35
1654054390000|2022-06-01 03:33:10|93847.5|93797.5|93848.4|93798.4|93849.2|93799.2|93845.7|93795.7|32
1654054400000|2022-06-01 03:33:20|93848.6|93798.6|93847.6|93797.6|93889.8|93800.8|93844.5|93752.1|39
1654054410000|2022-06-01 03:33:30|93847.9|93797.9|93850.7|93800.7|93888.4|93801|93846.7|93753.5|47
1654054420000|2022-06-01 03:33:40|93851.1|93801.1|93849.7|93799.7|93893.6|93805.6|93847.1|93768.6|51
1654054430000|2022-06-01 03:33:50|93849.8|93799.8|93853.3|93803.3|93854.1|93804.1|93848.2|93798.2|48
1654054440000|2022-06-01 03:34:00|93853.6|93803.6|93851.1|93801.1|93894.4|93804.5|93850.6|93766.5|30
1654054450000|2022-06-01 03:34:10|93850.8|93800.8|93850.1|93800.1|93854.3|93804.3|93849.5|93799.5|39
1654054460000|2022-06-01 03:34:20|93850.3|93800.3|93848.9|93798.9|93852.7|93802.7|93848.8|93798.8|26
1654054470000|2022-06-01 03:34:30|93849|93799|93852.2|93802.2|93852.2|93802.2|93848.7|93798.7|27
1654054480000|2022-06-01 03:34:40|93851.4|93801.4|93859.9|93809.9|93898.8|93810.6|93850.2|93773.4|44
1654054490000|2022-06-01 03:34:50|93900.2|93771.5|93906.5|93769.5|93911.9|93810.4|93859.6|93765.6|21
1654054500000|2022-06-01 03:35:00|93906.2|93769.2|93866.1|93816.1|93908.7|93822.1|93859.4|93769.2|49
1654054510000|2022-06-01 03:35:10|93867.2|93817.2|93874.3|93824.3|93919.6|93827.7|93866.1|93781.2|59
1654054520000|2022-06-01 03:35:20|93875.7|93825.7|93917.9|93784.6|93919.1|93825.8|93872.6|93784|33
1654054530000|2022-06-01 03:35:30|93912.3|93786.9|93875.1|93825.1|93913.4|93825.1|93873.1|93786.9|22
1654054540000|2022-06-01 03:35:40|93872.8|93822.8|93874.1|93824.1|93879.4|93829.4|93872.3|93822.3|43
1654054550000|2022-06-01 03:35:50|93874.7|93824.7|93875.4|93825.4|93876.8|93826.8|93873.4|93823.4|43
1654054560000|2022-06-01 03:36:00|93877.1|93827.1|93876.2|93826.2|93878.4|93828.4|93874|93824|33
1654054570000|2022-06-01 03:36:10|93877.6|93827.6|93873.2|93823.2|93877.6|93827.6|93868.7|93818.7|38
1654054580000|2022-06-01 03:36:20|93872.2|93822.2|93874.5|93824.5|93875.9|93825.9|93872.2|93822.2|43
1654054590000|2022-06-01 03:36:30|93874.3|93824.3|93876.8|93826.8|93877.4|93827.4|93873.4|93823.4|38
1654054600000|2022-06-01 03:36:40|93876.6|93826.6|93872.7|93822.7|93877|93827|93872.6|93822.6|36
1654054610000|2022-06-01 03:36:50|93873.1|93823.1|93872|93822|93873.1|93823.1|93871.4|93821.4|25
1654054620000|2022-06-01 03:37:00|93871.8|93821.8|93874.4|93824.4|93918.9|93828.9|93871.2|93790.1|37
1654054630000|2022-06-01 03:37:10|93874.5|93824.5|93883.7|93833.7|93926.6|93835.1|93872.6|93787|62
1654054640000|2022-06-01 03:37:20|93883.9|93833.9|93885.2|93835.2|93885.2|93835.2|93882.4|93832.4|28
1654054650000|2022-06-01 03:37:30|93885.4|93835.4|93882.9|93832.9|93885.4|93835.4|93882.4|93832.4|40
1654054660000|2022-06-01 03:37:40|93882.7|93832.7|93881.7|93831.7|93887.6|93837.6|93878.9|93828.9|34
1654054670000|2022-06-01 03:37:50|93881.2|93831.2|93880|93830|93881.3|93831.3|93877.6|93827.6|27
1654054680000|2022-06-01 03:38:00|93879.8|93829.8|93875.4|93825.4|93880.9|93830.9|93875.1|93825.1|37
1654054690000|2022-06-01 03:38:10|93875.3|93825.3|93879.8|93829.8|93885.4|93835.4|93875.3|93825.3|51
1654054700000|2022-06-01 03:38:20|93880|93830|93878.7|93828.7|93888.6|93838.6|93877|93827|43
1654054710000|2022-06-01 03:38:30|93877.5|93827.5|93883.3|93833.3|93928.1|93841.6|93876.3|93796.8|68
1654054720000|2022-06-01 03:38:40|93884.3|93834.3|93880.7|93830.7|93885.2|93835.2|93880.3|93830.3|47
1654054730000|2022-06-01 03:38:50|93883.3|93833.3|93881.1|93831.1|93883.5|93833.5|93880.1|93830.1|33
1654054740000|2022-06-01 03:39:00|93881.2|93831.2|93875.7|93825.7|93882|93832|93875.6|93825.6|27
1654054750000|2022-06-01 03:39:10|93875.6|93825.6|93882.4|93832.4|93882.4|93832.4|93874.3|93824.3|30
1654054760000|2022-06-01 03:39:20|93881.1|93831.1|93878.9|93828.9|93882.8|93832.8|93878.8|93828.8|34
1654054770000|2022-06-01 03:39:30|93878.3|93828.3|93879|93829|93881.4|93831.4|93875.3|93825.3|35
1654054780000|2022-06-01 03:39:40|93876.6|93826.6|93879.2|93829.2|93879.2|93829.2|93876.1|93826.1|28
1654054790000|2022-06-01 03:39:50|93878.3|93828.3|93870.1|93820.1|93878.8|93828.8|93868.9|93818.9|32
1654054800000|2022-06-01 03:40:00|93871.1|93821.1|93867.9|93817.9|93871.1|93821.1|93866.8|93816.8|48
1654054810000|2022-06-01 03:40:10|93869.4|93819.4|93870.6|93820.6|93871.4|93821.4|93868.4|93818.4|24
1654054820000|2022-06-01 03:40:20|93870.4|93820.4|93871.8|93821.8|93872.1|93822.1|93869.9|93819.9|28
1654054830000|2022-06-01 03:40:30|93872.4|93822.4|93869.9|93819.9|93872.4|93822.4|93869|93819|20
1654054840000|2022-06-01 03:40:40|93868.6|93818.6|93868.7|93818.7|93871.2|93821.2|93868.6|93818.6|15
1654054850000|2022-06-01 03:40:50|93867.9|93817.9|93862.1|93812.1|93912.6|93823.2|93861.6|93785.4|44
1654054860000|2022-06-01 03:41:00|93862.2|93812.2|93863.3|93813.3|93866.4|93816.4|93860.3|93810.3|33
1654054870000|2022-06-01 03:41:10|93863.1|93813.1|93867.5|93817.5|93869.3|93819.3|93862|93812|31
1654054880000|2022-06-01 03:41:20|93867.8|93817.8|93870.1|93820.1|93870.3|93820.3|93864.9|93814.9|27
1654054890000|2022-06-01 03:41:30|93870.7|93820.7|93868.3|93818.3|93870.7|93820.7|93864.7|93814.7|24
1654054900000|2022-06-01 03:41:40|93868.7|93818.7|93872.8|93822.8|93921.2|93825.9|93868.4|93783.7|43
1654054910000|2022-06-01 03:41:50|93874.7|93824.7|93878.6|93828.6|93923.9|93832.1|93873.8|93791.3|45
1654054920000|2022-06-01 03:42:00|93877.9|93827.9|93877.2|93827.2|93878.1|93828.1|93875.6|93825.6|38
1654054930000|2022-06-01 03:42:10|93877.6|93827.6|93875.3|93825.3|93878.3|93828.3|93872.9|93822.9|29
1654054940000|2022-06-01 03:42:20|93875.6|93825.6|93876.3|93826.3|93877.6|93827.6|93875.6|93825.6|27
1654054950000|2022-06-01 03:42:30|93876.6|93826.6|93871.9|93821.9|93876.6|93826.6|93870.9|93820.9|29
1654054960000|2022-06-01 03:42:40|93868.1|93818.1|93872.1|93822.1|93873.4|93823.4|93866.3|93816.3|28
1654054970000|2022-06-01 03:42:50|93872|93822|93868|93818|93872|93822|93867.8|93817.8|53
1654054980000|2022-06-01 03:43:00|93868.1|93818.1|93868.4|93818.4|93870.1|93820.1|93866.3|93816.3|42
1654054990000|2022-06-01 03:43:10|93868.6|93818.6|93868.5|93818.5|93869.7|93819.7|93866.5|93816.5|38
1654055000000|2022-06-01 03:43:20|93868.1|93818.1|93867.9|93817.9|93868.6|93818.6|93866.3|93816.3|28
1654055010000|2022-06-01 03:43:30|93868.2|93818.2|93858.7|93808.7|93868.2|93818.2|93856.3|93806.3|65
1654055020000|2022-06-01 03:43:40|93857.5|93807.5|93858.3|93808.3|93860.8|93810.8|93856.9|93806.9|44
1654055030000|2022-06-01 03:43:50|93858.5|93808.5|93857.5|93807.5|93859.3|93809.3|93856.2|93806.2|41
1654055040000|2022-06-01 03:44:00|93857.8|93807.8|93861.4|93811.4|93864.3|93814.3|93857.8|93807.8|24
1654055050000|2022-06-01 03:44:10|93860.5|93810.5|93864|93814|93865.2|93815.2|93860.5|93810.5|35
1654055060000|2022-06-01 03:44:20|93863.9|93813.9|93860.7|93810.7|93864.9|93814.9|93859.8|93809.8|27
1654055070000|2022-06-01 03:44:30|93860.8|93810.8|93867.3|93817.3|93871.8|93821.8|93860.4|93810.4|37
1654055080000|2022-06-01 03:44:40|93866.8|93816.8|93866.2|93816.2|93869.8|93819.8|93864.4|93814.4|34
1654055090000|2022-06-01 03:44:50|93866.3|93816.3|93863.5|93813.5|93866.8|93816.8|93863.3|93813.3|28
1654055100000|2022-06-01 03:45:00|93864.6|93814.6|93858.1|93808.1|93864.6|93814.6|93857.4|93807.4|52
1654055110000|2022-06-01 03:45:10|93857|93807|93857.4|93807.4|93859.1|93809.1|93855|93805|35
1654055120000|2022-06-01 03:45:20|93857.5|93807.5|93855.9|93805.9|93859.1|93809.1|93855.7|93805.7|27
1654055130000|2022-06-01 03:45:30|93855.8|93805.8|93854.1|93804.1|93858.1|93808.1|93853.8|93803.8|26
1654055140000|2022-06-01 03:45:40|93855|93805|93856.8|93806.8|93859.8|93809.8|93854.4|93804.4|24
1654055150000|2022-06-01 03:45:50|93856.6|93806.6|93858|93808|93858.6|93808.6|93856.4|93806.4|20
1654055160000|2022-06-01 03:46:00|93857|93807|93852.2|93802.2|93858.2|93808.2|93851.6|93801.6|30
1654055170000|2022-06-01 03:46:10|93852|93802|93850.9|93800.9|93853.5|93803.5|93850.9|93800.9|34
1654055180000|2022-06-01 03:46:20|93851.3|93801.3|93851.2|93801.2|93852.3|93802.3|93850.8|93800.8|24
1654055190000|2022-06-01 03:46:30|93852.5|93802.5|93853.9|93803.9|93855.5|93805.5|93852|93802|36
1654055200000|2022-06-01 03:46:40|93852.7|93802.7|93851.9|93801.9|93854.5|93804.5|93851.2|93801.2|32
1654055210000|2022-06-01 03:46:50|93851.5|93801.5|93851.4|93801.4|93852.2|93802.2|93851|93801|19
1654055220000|2022-06-01 03:47:00|93851.5|93801.5|93857.5|93807.5|93857.5|93807.5|93851.5|93801.5|35
1654055230000|2022-06-01 03:47:10|93856.5|93806.5|93853.2|93803.2|93856.5|93806.5|93850.7|93800.7|45
1654055240000|2022-06-01 03:47:20|93853.6|93803.6|93855.2|93805.2|93855.2|93805.2|93851|93801|40
1654055250000|2022-06-01 03:47:30|93853.6|93803.6|93854.9|93804.9|93855.7|93805.7|93852.4|93802.4|45
1654055260000|2022-06-01 03:47:40|93854.8|93804.8|93855.2|93805.2|93899.1|93805.7|93849.9|93761.8|44
1654055270000|2022-06-01 03:47:50|93896.6|93767.6|93852.4|93802.4|93896.6|93806.2|93850.4|93765.9|28
1654055280000|2022-06-01 03:48:00|93852.7|93802.7|93856.4|93806.4|93892.3|93806.4|93852.2|93767|53
1654055290000|2022-06-01 03:48:10|93856.2|93806.2|93854.8|93804.8|93856.9|93806.9|93854.7|93804.7|28
1654055300000|2022-06-01 03:48:20|93854.9|93804.9|93856.5|93806.5|93857.6|93807.6|93854.9|93804.9|28
1654055310000|2022-06-01 03:48:30|93856.7|93806.7|93848.8|93798.8|93857.1|93807.1|93848.7|93798.7|34
1654055320000|2022-06-01 03:48:40|93848.7|93798.7|93848.2|93798.2|93849|93799|93848|93798|23
1654055330000|2022-06-01 03:48:50|93848.1|93798.1|93848.7|93798.7|93849.6|93799.6|93847.8|93797.8|23
1654055340000|2022-06-01 03:49:00|93851.6|93801.6|93851.7|93801.7|93852.2|93802.2|93851.1|93801.1|25
1654055350000|2022-06-01 03:49:10|93851.6|93801.6|93852.7|93802.7|93852.7|93802.7|93850.5|93800.5|15
1654055360000|2022-06-01 03:49:20|93852.2|93802.2|93913.1|93771.5|93929|93815.1|93851.7|93766|30
1654055370000|2022-06-01 03:49:30|93908.1|93773.6|93861.7|93811.7|93909.4|93820.3|93861|93773.6|58
1654055380000|2022-06-01 03:49:40|93861.6|93811.6|93858.6|93808.6|93862.9|93812.9|93858.6|93808.6|39
1654055390000|2022-06-01 03:49:50|93858.7|93808.7|93859.7|93809.7|93861.7|93811.7|93858.7|93808.7|35
1654055400000|2022-06-01 03:50:00|93860.3|93810.3|93867|93817|93867.8|93817.8|93859.7|93809.7|48
1654055410000|2022-06-01 03:50:10|93868.5|93818.5|93861.7|93811.7|93901.7|93818.5|93858.7|93769.6|49
1654055420000|2022-06-01 03:50:20|93860.2|93810.2|93858.8|93808.8|93864.8|93814.8|93858.8|93808.8|36
1654055430000|2022-06-01 03:50:30|93852.5|93802.5|93853.2|93803.2|93890.8|93805.2|93846.8|93764.9|62
1654055440000|2022-06-01 03:50:40|93853.1|93803.1|93851.6|93801.6|93890.7|93804.3|93851.2|93765|27
1654055450000|2022-06-01 03:50:50|93851.7|93801.7|93852.1|93802.1|93852.6|93802.6|93850|93800|33
1654055460000|2022-06-01 03:51:00|93852.3|93802.3|93854|93804|93855.9|93805.9|93852.1|93802.1|29
1654055470000|2022-06-01 03:51:10|93854.8|93804.8|93891.8|93765|93892.3|93805.4|93852.5|93765|32
1654055480000|2022-06-01 03:51:20|93891.6|93764.7|93851.8|93801.8|93894|93802.4|93843.1|93758.6|51
1654055490000|2022-06-01 03:51:30|93852.1|93802.1|93851.8|93801.8|93892.5|93803.8|93851.3|93764.7|30
1654055500000|2022-06-01 03:51:40|93851.7|93801.7|93851.6|93801.6|93891.2|93803.8|93850|93765|26
1654055510000|2022-06-01 03:51:50|93851.9|93801.9|93851.9|93801.9|93854.1|93804.1|93848|93798|20
1654055520000|2022-06-01 03:52:00|93852.5|93802.5|93907.1|93765.4|93909|93808.8|93852.2|93764.8|37
1654055530000|2022-06-01 03:52:10|93911.2|93763.7|93862.8|93812.8|93911.2|93813.4|93859.5|93763.7|37
1654055540000|2022-06-01 03:52:20|93862.6|93812.6|93866.6|93816.6|93905|93818.5|93862.2|93778|46
1654055550000|2022-06-01 03:52:30|93866.2|93816.2|93866.4|93816.4|93909.9|93818.8|93866.2|93780|22
1654055560000|2022-06-01 03:52:40|93866.6|93816.6|93860.5|93810.5|93905.7|93820.1|93857|93764.1|53
1654055570000|2022-06-01 03:52:50|93859.6|93809.6|93896.5|93770.7|93902.3|93809.9|93856.4|93766.4|48
1654055580000|2022-06-01 03:53:00|93896.8|93771.1|93858.4|93808.4|93896.8|93814|93858.4|93771.1|45
1654055590000|2022-06-01 03:53:10|93858.3|93808.3|93859.1|93809.1|93860.9|93810.9|93857.9|93807.9|37
1654055600000|2022-06-01 03:53:20|93859|93809|93854|93804|93900.5|93809.1|93854|93761.4|48
1654055610000|2022-06-01 03:53:30|93853.9|93803.9|93851.1|93801.1|93856|93806|93850.9|93800.9|31
1654055620000|2022-06-01 03:53:40|93850.9|93800.9|93855.2|93805.2|93855.2|93805.2|93849.8|93799.8|37
1654055630000|2022-06-01 03:53:50|93853.7|93803.7|93856.7|93806.7|93856.7|93806.7|93853.7|93803.7|30
1654055640000|2022-06-01 03:54:00|93856.6|93806.6|93859|93809|93897.1|93809.9|93855.5|93767.1|38
1654055650000|2022-06-01 03:54:10|93858.3|93808.3|93860|93810|93903.5|93812.2|93858.1|93772.4|54
1654055660000|2022-06-01 03:54:20|93859.8|93809.8|93859.1|93809.1|93860.4|93810.4|93855.6|93805.6|23
1654055670000|2022-06-01 03:54:30|93859.4|93809.4|93901.5|93768.8|93904.6|93809.4|93856.9|93768.3|30
1654055680000|2022-06-01 03:54:40|93899.8|93768.6|93859.4|93809.4|93900.6|93811.5|93857.7|93768.6|43
1654055690000|2022-06-01 03:54:50|93858.9|93808.9|93867.3|93817.3|93906.7|93818.9|93852|93779.1|64
1654055700000|2022-06-01 03:55:00|93867.5|93817.5|93907.1|93778.2|93908.3|93817.6|93863.9|93777.2|44
1654055710000|2022-06-01 03:55:10|93906.3|93776.5|93868.4|93818.4|93907.7|93818.4|93864.9|93776.5|21
1654055720000|2022-06-01 03:55:20|93867.4|93817.4|93869|93819|93911.3|93820.9|93866|93779.4|31
1654055730000|2022-06-01 03:55:30|93869.4|93819.4|93869.5|93819.5|93871.3|93821.3|93868.3|93818.3|35
1654055740000|2022-06-01 03:55:40|93869.7|93819.7|93868.3|93818.3|93873.2|93823.2|93868.3|93818.3|26
1654055750000|2022-06-01 03:55:50|93868.8|93818.8|93869.2|93819.2|93870.8|93820.8|93867.4|93817.4|30
1654055760000|2022-06-01 03:56:00|93869.3|93819.3|93867.1|93817.1|93870.4|93820.4|93865.6|93815.6|41
1654055770000|2022-06-01 03:56:10|93866.4|93816.4|93867.5|93817.5|93909.2|93820.6|93864.7|93776.6|39
1654055780000|2022-06-01 03:56:20|93868|93818|93867.8|93817.8|93868.8|93818.8|93864.5|93814.5|29
1654055790000|2022-06-01 03:56:30|93867.7|93817.7|93872.4|93822.4|93872.8|93822.8|93866.6|93816.6|36
1654055800000|2022-06-01 03:56:40|93872.6|93822.6|93870.7|93820.7|93873.1|93823.1|93869.6|93819.6|30
1654055810000|2022-06-01 03:56:50|93869.8|93819.8|93870.2|93820.2|93873|93823|93869.4|93819.4|24
1654055820000|2022-06-01 03:57:00|93870.7|93820.7|93873.3|93823.3|93917.7|93825.6|93869.2|93785.6|41
1654055830000|2022-06-01 03:57:10|93871.1|93821.1|93876.3|93826.3|93878.1|93828.1|93871.1|93821.1|34
1654055840000|2022-06-01 03:57:20|93916.6|93789.6|93870.1|93820.1|93916.6|93827.2|93866.6|93789.6|46
1654055850000|2022-06-01 03:57:30|93906.6|93781.6|93868.1|93818.1|93914.8|93819.5|93865.2|93779.2|33
1654055860000|2022-06-01 03:57:40|93867.2|93817.2|93871.1|93821.1|93871.1|93821.1|93866.8|93816.8|45
1654055870000|2022-06-01 03:57:50|93871.3|93821.3|93870.4|93820.4|93923.6|93825.3|93868.5|93778.8|52
1654055880000|2022-06-01 03:58:00|93868.2|93818.2|93874.4|93824.4|93915.7|93827.9|93868.2|93782.9|52
1654055890000|2022-06-01 03:58:10|93921.8|93784.9|93868|93818|93921.8|93826.8|93867.6|93784.9|53
1654055900000|2022-06-01 03:58:20|93868.1|93818.1|93867.6|93817.6|93871.4|93821.4|93862.4|93812.4|49
1654055910000|2022-06-01 03:58:30|93868|93818|93868.8|93818.8|93869.4|93819.4|93866|93816|39
1654055920000|2022-06-01 03:58:40|93868.6|93818.6|93871.7|93821.7|93872.5|93822.5|93868.3|93818.3|23
1654055930000|2022-06-01 03:58:50|93871.6|93821.6|93868.4|93818.4|93872|93822|93860.2|93810.2|53
1654055940000|2022-06-01 03:59:00|93867.7|93817.7|93865.8|93815.8|93908.5|93819.7|93863.8|93782.1|33
1654055950000|2022-06-01 03:59:10|93864.3|93814.3|93864.1|93814.1|93866.7|93816.7|93862.5|93812.5|37
1654055960000|2022-06-01 03:59:20|93864.6|93814.6|93864.4|93814.4|93865.3|93815.3|93862.4|93812.4|29
1654055970000|2022-06-01 03:59:30|93864.7|93814.7|93866.4|93816.4|93866.4|93816.4|93863.6|93813.6|26
1654055980000|2022-06-01 03:59:40|93866.2|93816.2|93860.1|93810.1|93867.1|93817.1|93860.1|93810.1|24
1654055990000|2022-06-01 03:59:50|93860.4|93810.4|93861.2|93811.2|93861.4|93811.4|93860.4|93810.4|20
1654056000000|2022-06-01 04:00:00|93861.3|93811.3|93867.6|93817.6|93910.1|93818.2|93856.7|93775.2|46
1654056010000|2022-06-01 04:00:10|93867|93817|93869.8|93819.8|93872|93822|93865.3|93815.3|30
1654056020000|2022-06-01 04:00:20|93868.7|93818.7|93869.3|93819.3|93869.5|93819.5|93864.7|93814.7|25
1654056030000|2022-06-01 04:00:30|93868.9|93818.9|93908.5|93781.2|93917.7|93821|93866.9|93780.4|28
1654056040000|2022-06-01 04:00:40|93866.6|93816.6|93869.1|93819.1|93870|93820|93864.8|93814.8|33
1654056050000|2022-06-01 04:00:50|93868.7|93818.7|93869.1|93819.1|93870|93820|93865.8|93815.8|15
1654056060000|2022-06-01 04:01:00|93868.6|93818.6|93863.3|93813.3|93868.6|93818.6|93862|93812|28
1654056070000|2022-06-01 04:01:10|93863|93813|93870.1|93820.1|93926.5|93824.7|93863|93783.5|44
1654056080000|2022-06-01 04:01:20|93870.2|93820.2|93868.4|93818.4|93912.2|93824.2|93868.4|93786.2|38
1654056090000|2022-06-01 04:01:30|93868.3|93818.3|93865.4|93815.4|93868.8|93818.8|93865.4|93815.4|32
1654056100000|2022-06-01 04:01:40|93865.8|93815.8|93862.2|93812.2|93866.5|93816.5|93862.2|93812.2|34
1654056110000|2022-06-01 04:01:50|93862|93812|93864.5|93814.5|93864.5|93814.5|93861.2|93811.2|35
1654056120000|2022-06-01 04:02:00|93864.7|93814.7|93864.1|93814.1|93865.2|93815.2|93863.1|93813.1|24
1654056130000|2022-06-01 04:02:10|93863.4|93813.4|93859.6|93809.6|93907.5|93816.4|93859.3|93775.1|34
1654056140000|2022-06-01 04:02:20|93860.3|93810.3|93860.8|93810.8|93862.8|93812.8|93860.3|93810.3|25
1654056150000|2022-06-01 04:02:30|93856.3|93806.3|93856|93806|93859.8|93809.8|93856|93806|25
1654056160000|2022-06-01 04:02:40|93855.8|93805.8|93855.9|93805.9|93857.6|93807.6|93855.8|93805.8|23
1654056170000|2022-06-01 04:02:50|93855.8|93805.8|93868.3|93818.3|93869.3|93819.3|93855.2|93805.2|36
1654056180000|2022-06-01 04:03:00|93870|93820|93879.3|93829.3|93917.3|93830.4|93867.9|93779.5|47
1654056190000|2022-06-01 04:03:10|93878|93828|93886.7|93836.7|93935.2|93841.8|93876.5|93785.7|70
1654056200000|2022-06-01 04:03:20|93886.3|93836.3|93882.8|93832.8|93891.5|93841.5|93880.9|93830.9|63
1654056210000|2022-06-01 04:03:30|93890.1|93840.1|93887.2|93837.2|93939.1|93844.3|93885.5|93800.3|73
1654056220000|2022-06-01 04:03:40|93937|93805.7|93887.6|93837.6|93940|93845.3|93885.8|93805.3|76
1654056230000|2022-06-01 04:03:50|93886.5|93836.5|93887.5|93837.5|93894.1|93844.1|93886.4|93836.4|49
1654056240000|2022-06-01 04:04:00|93888.4|93838.4|93888.5|93838.5|93895.3|93845.3|93883|93833|58
1654056250000|2022-06-01 04:04:10|93889.4|93839.4|93898.1|93848.1|93898.9|93848.9|93885.7|93835.7|64
1654056260000|2022-06-01 04:04:20|93897.5|93847.5|93897.9|93847.9|93945|93847.9|93887.7|93807.7|66
1654056270000|2022-06-01 04:04:30|93890.2|93840.2|93893.6|93843.6|93897.1|93847.1|93880.7|93830.7|62
1654056280000|2022-06-01 04:04:40|93892.8|93842.8|93889.5|93839.5|93893.3|93843.3|93881.7|93831.7|49
1654056290000|2022-06-01 04:04:50|93889.8|93839.8|93888.4|93838.4|93894.7|93844.7|93884.8|93834.8|50
1654056300000|2022-06-01 04:05:00|93888.5|93838.5|93885.8|93835.8|93891.1|93841.1|93882.4|93832.4|64
1654056310000|2022-06-01 04:05:10|93886.2|93836.2|93892.5|93842.5|93894.4|93844.4|93884.9|93834.9|58
1654056320000|2022-06-01 04:05:20|93891.8|93841.8|93887.4|93837.4|93894.4|93844.4|93886.3|93836.3|50
1654056330000|2022-06-01 04:05:30|93887.5|93837.5|93888.4|93838.4|93937.3|93845|93880.1|93807.2|55
1654056340000|2022-06-01 04:05:40|93889.1|93839.1|93889.5|93839.5|93896.4|93846.4|93880.3|93830.3|63
1654056350000|2022-06-01 04:05:50|93889.6|93839.6|93891.5|93841.5|93925.9|93846.1|93884.7|93795.8|55
1654056360000|2022-06-01 04:06:00|93891.1|93841.1|93890.1|93840.1|93893|93843|93880.1|93830.1|65
1654056370000|2022-06-01 04:06:10|93891.4|93841.4|93889.4|93839.4|93892.4|93842.4|93882.1|93832.1|62
1654056380000|2022-06-01 04:06:20|93888.3|93838.3|93889.7|93839.7|93893|93843|93883.8|93833.8|63
1654056390000|2022-06-01 04:06:30|93891.8|93841.8|93890.3|93840.3|93895.4|93845.4|93882.7|93832.7|73
1654056400000|2022-06-01 04:06:40|93891.2|93841.2|93893.8|93843.8|93895|93845|93882.2|93832.2|76
1654056410000|2022-06-01 04:06:50|93892.4|93842.4|93890.5|93840.5|93893.8|93843.8|93880.7|93830.7|73
1654056420000|2022-06-01 04:07:00|93888.3|93838.3|93897.9|93847.9|93907.6|93857.6|93883.3|93833.3|76
1654056430000|2022-06-01 04:07:10|93897.7|93847.7|93901.5|93851.5|93901.8|93851.8|93887.5|93837.5|70
1654056440000|2022-06-01 04:07:20|93898.1|93848.1|93898.4|93848.4|93904.5|93854.5|93887.3|93837.3|67
1654056450000|2022-06-01 04:07:30|93900.2|93850.2|93890.3|93840.3|93943|93855.6|93888.1|93801.4|77
1654056460000|2022-06-01 04:07:40|93891.2|93841.2|93902.1|93852.1|93914.3|93864.3|93890.1|93840.1|71
1654056470000|2022-06-01 04:07:50|93903.2|93853.2|93897|93847|93911.5|93861.5|93891.8|93841.8|78
1654056480000|2022-06-01 04:08:00|93898.9|93848.9|93904.8|93854.8|93908.1|93858.1|93893.2|93843.2|68
1654056490000|2022-06-01 04:08:10|93902.7|93852.7|93903.2|93853.2|93920.1|93870.1|93891.2|93841.2|77
1654056500000|2022-06-01 04:08:20|93903.6|93853.6|93915.1|93865.1|93925.6|93875.6|93897.5|93847.5|68
1654056510000|2022-06-01 04:08:30|93914.6|93864.6|93905.6|93855.6|93953.2|93864.6|93897.3|93825|80
1654056520000|2022-06-01 04:08:40|93904.6|93854.6|93906.2|93856.2|93909|93859|93895.8|93845.8|68
1654056530000|2022-06-01 04:08:50|93906.9|93856.9|93905.3|93855.3|93909.5|93859.5|93896|93846|77
1654056540000|2022-06-01 04:09:00|93905.2|93855.2|93909.3|93859.3|93947.8|93861.5|93898.6|93819.7|73
1654056550000|2022-06-01 04:09:10|93908.3|93858.3|93899.6|93849.6|93968.8|93868.6|93898.3|93825.3|80
1654056560000|2022-06-01 04:09:20|93907.9|93857.9|93907|93857|93912.2|93862.2|93894.8|93844.8|72
1654056570000|2022-06-01 04:09:30|93904.7|93854.7|93905.6|93855.6|93907.9|93857.9|93896.6|93846.6|49
1654056580000|2022-06-01 04:09:40|93905.7|93855.7|93905.6|93855.6|93961.6|93867|93896.9|93822.3|69
1654056590000|2022-06-01 04:09:50|93908.7|93858.7|93910|93860|93914.5|93864.5|93898.9|93848.9|80
1654056600000|2022-06-01 04:10:00|93911.5|93861.5|93927.6|93877.6|93964|93880.8|93909.5|93834.7|73
1654056610000|2022-06-01 04:10:10|93927.8|93877.8|93949.2|93899.2|93992.1|93903.4|93920.6|93863.5|70
1654056620000|2022-06-01 04:10:20|93949.6|93899.6|93949.1|93899.1|93989.1|93902.1|93946.3|93864.1|47
1654056630000|2022-06-01 04:10:30|93947|93897|93947|93897|93988.2|93900.7|93947|93861|33
1654056640000|2022-06-01 04:10:40|93988.1|93861.2|93942|93892|94013.2|93898.7|93929|93848.9|50
1654056650000|2022-06-01 04:10:50|93943.3|93893.3|93956|93906|93958.6|93908.6|93941.1|93891.1|64
1654056660000|2022-06-01 04:11:00|93954|93904|93949.4|93899.4|93957.9|93907.9|93948.3|93898.3|46
1654056670000|2022-06-01 04:11:10|93949.9|93899.9|93947.2|93897.2|93951.7|93901.7|93946.5|93896.5|43
1654056680000|2022-06-01 04:11:20|93946.8|93896.8|93941.6|93891.6|93989.4|93897.5|93936.2|93859.9|54
1654056690000|2022-06-01 04:11:30|93950.7|93900.7|93952.8|93902.8|93995.3|93905.3|93950|93864|55
1654056700000|2022-06-01 04:11:40|93947.9|93897.9|93948.1|93898.1|93949.9|93899.9|93939.5|93889.5|36
1654056710000|2022-06-01 04:11:50|93948.4|93898.4|93944.6|93894.6|93952|93902|93940.7|93890.7|35
1654056720000|2022-06-01 04:12:00|93944.4|93894.4|93950.8|93900.8|94000.7|93914.9|93944.4|93873.2|48
1654056730000|2022-06-01 04:12:10|93954.2|93904.2|93949.8|93899.8|93956|93906|93936.6|93886.6|59
1654056740000|2022-06-01 04:12:20|93950.1|93900.1|93954|93904|93955.2|93905.2|93949.8|93899.8|35
1654056750000|2022-06-01 04:12:30|93954.9|93904.9|93947.7|93897.7|93956.2|93906.2|93947|93897|41
1654056760000|2022-06-01 04:12:40|93950.6|93900.6|93950|93900|93952.8|93902.8|93937.2|93887.2|44
1654056770000|2022-06-01 04:12:50|93950.6|93900.6|93945.9|93895.9|93955.3|93905.3|93945.9|93895.9|47
1654056780000|2022-06-01 04:13:00|93946.9|93896.9|93958.4|93908.4|93958.4|93908.4|93939.7|93889.7|43
1654056790000|2022-06-01 04:13:10|93958.6|93908.6|93953.9|93903.9|94004.2|93915.9|93942.3|93863.7|62
1654056800000|2022-06-01 04:13:20|93954.6|93904.6|93945.1|93895.1|93954.6|93904.6|93943.2|93893.2|45
1654056810000|2022-06-01 04:13:30|93944.9|93894.9|93942.6|93892.6|93946|93896|93942.5|93892.5|31
1654056820000|2022-06-01 04:13:40|93942.5|93892.5|93949.8|93899.8|93950.3|93900.3|93942.5|93892.5|38
1654056830000|2022-06-01 04:13:50|93947.9|93897.9|93940.5|93890.5|93950.6|93900.6|93938.4|93888.4|26
1654056840000|2022-06-01 04:14:00|93941|93891|93945|93895|93959.2|93909.2|93941|93891|54
1654056850000|2022-06-01 04:14:10|93944.2|93894.2|93958.6|93908.6|93958.6|93908.6|93943.9|93893.9|35
1654056860000|2022-06-01 04:14:20|93958.4|93908.4|93958.7|93908.7|93959.6|93909.6|93947.9|93897.9|20
1654056870000|2022-06-01 04:14:30|93958.9|93908.9|93948.9|93898.9|94001.4|93913.1|93946.3|93861.2|49
1654056880000|2022-06-01 04:14:40|93950.3|93900.3|93945.2|93895.2|93994.1|93905.7|93944|93867.1|51
1654056890000|2022-06-01 04:14:50|93953.5|93903.5|93956.3|93906.3|93959.8|93909.8|93952.4|93902.4|43
1654056900000|2022-06-01 04:15:00|93956.4|93906.4|93970|93920|94004.3|93922.1|93956.4|93877.5|67
1654056910000|2022-06-01 04:15:10|93968.7|93918.7|93969.2|93919.2|93979.3|93929.3|93953.5|93903.5|68
1654056920000|2022-06-01 04:15:20|93971.2|93921.2|93982.5|93932.5|94021.6|93932.5|93971.2|93888.3|47
1654056930000|2022-06-01 04:15:30|93981.1|93931.1|93982.8|93932.8|93985.7|93935.7|93979.5|93929.5|34
1654056940000|2022-06-01 04:15:40|93982.4|93932.4|93969.6|93919.6|93982.9|93932.9|93966.2|93916.2|46
1654056950000|2022-06-01 04:15:50|93970.5|93920.5|93968.2|93918.2|93971.7|93921.7|93965.6|93915.6|59
1654056960000|2022-06-01 04:16:00|93968.4|93918.4|93972|93922|93979.4|93929.4|93968.4|93918.4|54
1654056970000|2022-06-01 04:16:10|93971.7|93921.7|93969|93919|94019.5|93927.6|93962.2|93880.7|49
1654056980000|2022-06-01 04:16:20|93967.7|93917.7|93987.1|93937.1|93991.3|93941.3|93965.9|93915.9|62
1654056990000|2022-06-01 04:16:30|93991|93941|93994.5|93944.5|94031.2|93947.1|93986.4|93905.6|61
1654057000000|2022-06-01 04:16:40|93992.4|93942.4|93999.5|93949.5|94001|93951|93992.4|93942.4|56
1654057010000|2022-06-01 04:16:50|93998.2|93948.2|94039.1|93911.6|94047.2|93954.9|93993.5|93906.8|62
1654057020000|2022-06-01 04:17:00|93996.5|93946.5|93984.2|93934.2|94038.9|93950|93982.2|93912.1|43
1654057030000|2022-06-01 04:17:10|93983.8|93933.8|93992.2|93942.2|93992.5|93942.5|93982.3|93932.3|25
1654057040000|2022-06-01 04:17:20|93993.1|93943.1|93982|93932|93993.1|93943.1|93982|93932|25
1654057050000|2022-06-01 04:17:30|93981.9|93931.9|94047.2|93915.6|94049.2|93956.2|93981.9|93904.6|54
1654057060000|2022-06-01 04:17:40|94048.6|93914.1|94046.8|93916.4|94050.2|93953.6|94003.6|93913.1|36
1654057070000|2022-06-01 04:17:50|94044.9|93916.8|93993.9|93943.9|94045|93948.1|93991.6|93904.6|42
1654057080000|2022-06-01 04:18:00|93992.1|93942.1|93987|93937|94037.3|93945|93987|93904.1|28
1654057090000|2022-06-01 04:18:10|93986.7|93936.7|94023.6|93898.5|94031.2|93937.3|93981.5|93896.1|45
1654057100000|2022-06-01 04:18:20|93987.7|93937.7|93990|93940|93991.6|93941.6|93980.7|93930.7|37
1654057110000|2022-06-01 04:18:30|93980.2|93930.2|93989.8|93939.8|93991.1|93941.1|93979.9|93929.9|23
1654057120000|2022-06-01 04:18:40|93989.2|93939.2|93984.7|93934.7|94038.9|93939.5|93983.1|93894.9|36
1654057130000|2022-06-01 04:18:50|93986.5|93936.5|93974|93924|94026.4|93936.5|93974|93895.6|40
1654057140000|2022-06-01 04:19:00|93975.7|93925.7|93985.3|93935.3|93985.3|93935.3|93975|93925|33
1654057150000|2022-06-01 04:19:10|93985.2|93935.2|93985.9|93935.9|93987.3|93937.3|93984.6|93934.6|29
1654057160000|2022-06-01 04:19:20|93985.8|93935.8|93980.4|93930.4|93986.1|93936.1|93976.7|93926.7|33
1654057170000|2022-06-01 04:19:30|93980.6|93930.6|93980.7|93930.7|93981.9|93931.9|93976.3|93926.3|37
1654057180000|2022-06-01 04:19:40|93979.5|93929.5|94020.1|93891|94025.8|93929.8|93977.4|93887.6|30
1654057190000|2022-06-01 04:19:50|93978.6|93928.6|94018|93890.5|94019.1|93929.3|93975.7|93888.9|27
1654057200000|2022-06-01 04:20:00|94016.5|93890.7|93970.1|93920.1|94016.5|93928.8|93968.7|93890.7|46
1654057210000|2022-06-01 04:20:10|93970|93920|93968.7|93918.7|93971.1|93921.1|93967.7|93917.7|28
1654057220000|2022-06-01 04:20:20|93968|93918|93981|93931|94031.8|93936.5|93968|93889.8|48
1654057230000|2022-06-01 04:20:30|94023.9|93893.5|93982.7|93932.7|94024.8|93934.9|93972.5|93887.9|49
1654057240000|2022-06-01 04:20:40|93983.2|93933.2|93974.6|93924.6|94023.6|93933.2|93973|93893.3|29
1654057250000|2022-06-01 04:20:50|93974|93924|93978.6|93928.6|93980.8|93930.8|93967.2|93917.2|39
1654057260000|2022-06-01 04:21:00|93969.9|93919.9|94014.5|93882.7|94019.8|93928.9|93968.6|93881.5|51
1654057270000|2022-06-01 04:21:10|93972.1|93922.1|93973.9|93923.9|94017.4|93924.9|93964.6|93882.2|50
1654057280000|2022-06-01 04:21:20|93966.3|93916.3|93966.9|93916.9|93974.4|93924.4|93965.5|93915.5|41
1654057290000|2022-06-01 04:21:30|93967|93917|93962.9|93912.9|93967|93917|93961.1|93911.1|28
1654057300000|2022-06-01 04:21:40|93962.5|93912.5|93963.6|93913.6|93966.7|93916.7|93962.5|93912.5|28
1654057310000|2022-06-01 04:21:50|93963.7|93913.7|93970|93920|93970|93920|93962.7|93912.7|27
1654057320000|2022-06-01 04:22:00|93969.4|93919.4|93961.6|93911.6|94012.8|93920.7|93961.6|93877|44
1654057330000|2022-06-01 04:22:10|93963.2|93913.2|93954.6|93904.6|94002.1|93914.5|93951.5|93871.6|48
1654057340000|2022-06-01 04:22:20|93955.4|93905.4|93956.2|93906.2|94006.1|93913.9|93952.9|93874.6|36
1654057350000|2022-06-01 04:22:30|93956.9|93906.9|93970.9|93920.9|94012.1|93922.9|93956.8|93882.4|44
1654057360000|2022-06-01 04:22:40|94020.3|93878.4|93961.6|93911.6|94025.9|93922.6|93957.8|93876.4|33
1654057370000|2022-06-01 04:22:50|93961.8|93911.8|93964.2|93914.2|93976.7|93926.7|93961.1|93911.1|39
1654057380000|2022-06-01 04:23:00|93963.3|93913.3|93959.7|93909.7|93963.3|93913.3|93958.1|93908.1|36
1654057390000|2022-06-01 04:23:10|93959.6|93909.6|93963|93913|93965.3|93915.3|93959.3|93909.3|32
1654057400000|2022-06-01 04:23:20|93963.5|93913.5|93966.2|93916.2|93966.2|93916.2|93961.8|93911.8|29
1654057410000|2022-06-01 04:23:30|93966.1|93916.1|93966.7|93916.7|93966.7|93916.7|93965.6|93915.6|21
1654057420000|2022-06-01 04:23:40|93966.5|93916.5|93967|93917|93969.5|93919.5|93966.3|93916.3|29
1654057430000|2022-06-01 04:23:50|93967.2|93917.2|93967.2|93917.2|93967.7|93917.7|93966.9|93916.9|15
1654057440000|2022-06-01 04:24:00|93967.1|93917.1|93968.2|93918.2|93968.9|93918.9|93964.9|93914.9|29
1654057450000|2022-06-01 04:24:10|93968.3|93918.3|93965.2|93915.2|93968.3|93918.3|93964|93914|32
1654057460000|2022-06-01 04:24:20|93965|93915|93967.2|93917.2|93967.2|93917.2|93964.7|93914.7|26
1654057470000|2022-06-01 04:24:30|93967.7|93917.7|93970.6|93920.6|93972.3|93922.3|93967.7|93917.7|34
1654057480000|2022-06-01 04:24:40|93971|93921|93978.8|93928.8|94018.2|93928.8|93969.8|93892.7|29
1654057490000|2022-06-01 04:24:50|93978.9|93928.9|93982.7|93932.7|94029.6|93934.7|93977.8|93889.5|50
1654057500000|2022-06-01 04:25:00|93982.1|93932.1|94034.2|93901.6|94034.2|93940.8|93982.1|93894.1|48
1654057510000|2022-06-01 04:25:10|94031.7|93902.3|94028.4|93898.8|94041.8|93936.4|93986.4|93889.9|54
1654057520000|2022-06-01 04:25:20|94029.7|93898.9|94027.5|93902.1|94033.3|93939.9|93988|93897.8|37
1654057530000|2022-06-01 04:25:30|94028.7|93901.7|93990.6|93940.6|94039.2|93940.6|93978.4|93898.4|38
1654057540000|2022-06-01 04:25:40|93990.7|93940.7|94034.6|93896.6|94034.7|93940.7|93977.2|93895.8|27
1654057550000|2022-06-01 04:25:50|94034.9|93896.9|94034|93899.9|94048.6|93947.2|93977.4|93896.9|52
1654057560000|2022-06-01 04:26:00|94034.4|93900.3|94026.2|93899.8|94040.4|93941.8|93982.2|93898.4|64
1654057570000|2022-06-01 04:26:10|93986.8|93936.8|93991.3|93941.3|94031.3|93941.3|93984.5|93897.2|49
1654057580000|2022-06-01 04:26:20|93990.3|93940.3|94032.6|93904.2|94038.9|93944.2|93990.3|93901.7|38
1654057590000|2022-06-01 04:26:30|94032.3|93903.9|93989.7|93939.7|94032.3|93941.3|93988.6|93903.9|33
1654057600000|2022-06-01 04:26:40|93990.7|93940.7|93987.8|93937.8|94028.9|93942|93987.7|93902.4|32
1654057610000|2022-06-01 04:26:50|93988.5|93938.5|94025.2|93899|94025.2|93939.2|93985.7|93898.9|49
1654057620000|2022-06-01 04:27:00|94026.6|93900.5|93986.9|93936.9|94027.5|93939.2|93978.4|93900.3|46
1654057630000|2022-06-01 04:27:10|93987.8|93937.8|94040.6|93909.5|94040.6|93948.9|93987.8|93906.9|53
1654057640000|2022-06-01 04:27:20|93998.2|93948.2|94000.3|93950.3|94038.9|93951.5|93997.8|93911.5|49
1654057650000|2022-06-01 04:27:30|94039.3|93911.8|94003.3|93953.3|94039.5|93953.9|93999.6|93911.8|37
1654057660000|2022-06-01 04:27:40|94003.7|93953.7|94039|93908.7|94041.7|93953.7|93997.4|93908.1|36
1654057670000|2022-06-01 04:27:50|94036.9|93910|94042.2|93909.1|94044.7|93951.3|93997.5|93907.1|50
1654057680000|2022-06-01 04:28:00|94042.3|93909.2|93997|93947|94044.3|93949.8|93997|93908.7|40
1654057690000|2022-06-01 04:28:10|93997.1|93947.1|93992.2|93942.2|93997.9|93947.9|93991.5|93941.5|24
1654057700000|2022-06-01 04:28:20|93991.8|93941.8|93997.1|93947.1|93997.8|93947.8|93989.2|93939.2|41
1654057710000|2022-06-01 04:28:30|93994.5|93944.5|93991.4|93941.4|93997.8|93947.8|93990.2|93940.2|41
1654057720000|2022-06-01 04:28:40|93991.8|93941.8|94002.6|93952.6|94049.5|93953.5|93990.4|93910.6|40
1654057730000|2022-06-01 04:28:50|94040.3|93915.3|93987.8|93937.8|94052.2|93955.6|93987.8|93904.7|43
1654057740000|2022-06-01 04:29:00|93990.2|93940.2|93993.1|93943.1|93997.7|93947.7|93987.4|93937.4|44
1654057750000|2022-06-01 04:29:10|93992.7|93942.7|93985|93935|94047.2|93946.4|93985|93900.4|41
1654057760000|2022-06-01 04:29:20|93985.1|93935.1|93989.9|93939.9|93991.3|93941.3|93984.8|93934.8|38
1654057770000|2022-06-01 04:29:30|93989.4|93939.4|93990.2|93940.2|93990.8|93940.8|93988.7|93938.7|37
1654057780000|2022-06-01 04:29:40|93990.1|93940.1|93989.3|93939.3|93990.3|93940.3|93988.7|93938.7|24
1654057790000|2022-06-01 04:29:50|93993.4|93943.4|93991.3|93941.3|93996.5|93946.5|93990.7|93940.7|35
1654057800000|2022-06-01 04:30:00|93990.7|93940.7|93992.2|93942.2|93995.3|93945.3|93987.8|93937.8|49
1654057810000|2022-06-01 04:30:10|93992.5|93942.5|93993.4|93943.4|93994.7|93944.7|93990.9|93940.9|35
1654057820000|2022-06-01 04:30:20|93995.2|93945.2|93992|93942|93996.5|93946.5|93991.1|93941.1|44
1654057830000|2022-06-01 04:30:30|93991.9|93941.9|93993|93943|93993.3|93943.3|93990.6|93940.6|22
1654057840000|2022-06-01 04:30:40|93993.1|93943.1|93988.7|93938.7|93993.1|93943.1|93987.8|93937.8|34
1654057850000|2022-06-01 04:30:50|93988.5|93938.5|94006.6|93956.6|94066.9|93958.7|93988.4|93907.8|66
1654057860000|2022-06-01 04:31:00|94044.5|93917.5|94048.9|93916.4|94048.9|93956.7|94003.1|93912.9|43
1654057870000|2022-06-01 04:31:10|94048.2|93916.5|94012.1|93962.1|94061.5|93962.3|94007.6|93916.5|44
1654057880000|2022-06-01 04:31:20|94011|93961|94051.7|93925.1|94053.6|93964.2|94011|93920.9|39
1654057890000|2022-06-01 04:31:30|94012.5|93962.5|94016.3|93966.3|94016.3|93966.3|94012.5|93962.5|30
1654057900000|2022-06-01 04:31:40|94015.8|93965.8|94060.5|93922.6|94068.7|93966.7|94014.5|93919.3|26
1654057910000|2022-06-01 04:31:50|94060.8|93922.8|94079.3|93934|94083.1|93980.5|94019.1|93921.9|49
1654057920000|2022-06-01 04:32:00|94079.7|93934.9|94027.4|93977.4|94083|93980|94025.7|93932.2|42
1654057930000|2022-06-01 04:32:10|94027|93977|94064.1|93937.8|94064.2|93977.6|94023.4|93936|37
1654057940000|2022-06-01 04:32:20|94064.2|93938.4|94028.9|93978.9|94064.8|93980.1|94024.3|93937|32
1654057950000|2022-06-01 04:32:30|94028.8|93978.8|94033.5|93983.5|94034.6|93984.6|94028.8|93978.8|37
1654057960000|2022-06-01 04:32:40|94033|93983|94032.1|93982.1|94033.7|93983.7|94020.8|93970.8|35
1654057970000|2022-06-01 04:32:50|94032|93982|94052.5|94002.5|94052.5|94002.5|94032|93982|53
1654057980000|2022-06-01 04:33:00|94050.3|94000.3|94054.4|94004.4|94057|94007|94042.2|93992.2|56
1654057990000|2022-06-01 04:33:10|94053.3|94003.3|94058.5|94008.5|94059.7|94009.7|94052.8|94002.8|52
1654058000000|2022-06-01 04:33:20|94058.3|94008.3|94064.9|94014.9|94111.7|94016.1|94058.3|93970.5|46
1654058010000|2022-06-01 04:33:30|94064.6|94014.6|94062.5|94012.5|94068.8|94018.8|94062.5|94012.5|45
1654058020000|2022-06-01 04:33:40|94062.3|94012.3|94062.2|94012.2|94102.4|94013.3|94050.5|93971.7|60
1654058030000|2022-06-01 04:33:50|94062.8|94012.8|94051.4|94001.4|94104.3|94013.4|94049.8|93970.8|45
1654058040000|2022-06-01 04:34:00|94100.9|93971.7|94050.1|94000.1|94104.5|94015.8|94048.9|93971.7|61
1654058050000|2022-06-01 04:34:10|94048.7|93998.7|94067.7|94017.7|94105.3|94017.9|94048.7|93977.2|54
1654058060000|2022-06-01 04:34:20|94067.3|94017.3|94070.2|94020.2|94072|94022|94067.3|94017.3|45
1654058070000|2022-06-01 04:34:30|94070.4|94020.4|94072.6|94022.6|94072.6|94022.6|94070.4|94020.4|18
1654058080000|2022-06-01 04:34:40|94073.4|94023.4|94073.2|94023.2|94074.9|94024.9|94071.6|94021.6|36
1654058090000|2022-06-01 04:34:50|94073.3|94023.3|94072.9|94022.9|94075.4|94025.4|94072.7|94022.7|28
1654058100000|2022-06-01 04:35:00|94072.8|94022.8|94066.4|94016.4|94110|94025.7|94061.8|93974.5|56
1654058110000|2022-06-01 04:35:10|94065.3|94015.3|94060.2|94010.2|94109.8|94017.6|94054.5|93977.1|49
1654058120000|2022-06-01 04:35:20|94058.2|94008.2|94062.8|94012.8|94103.6|94014.8|94057.8|93971.8|44
1654058130000|2022-06-01 04:35:30|94102.3|93976.3|94069.4|94019.4|94114|94023|94047.2|93956.1|57
1654058140000|2022-06-01 04:35:40|94107.5|93980.5|94057.1|94007.1|94109.9|94022.9|94050.6|93980.5|62
1654058150000|2022-06-01 04:35:50|94056.7|94006.7|94053.1|94003.1|94099.6|94009|94053.1|93969.8|50
1654058160000|2022-06-01 04:36:00|94053.3|94003.3|94061.3|94011.3|94061.9|94011.9|94053.3|94003.3|51
1654058170000|2022-06-01 04:36:10|94101.4|93974.3|94060.5|94010.5|94101.4|94012.2|94058.1|93971.9|48
1654058180000|2022-06-01 04:36:20|94060.4|94010.4|94056.3|94006.3|94097.6|94010.4|94056.2|93971.8|41
1654058190000|2022-06-01 04:36:30|94056.6|94006.6|94051.1|94001.1|94058.3|94008.3|94048.1|93998.1|38
1654058200000|2022-06-01 04:36:40|94053.6|94003.6|94056.9|94006.9|94104.4|94011.5|94050.7|93969.8|55
1654058210000|2022-06-01 04:36:50|94058|94008|94059.1|94009.1|94097.8|94009.8|94054.1|93969.4|53
1654058220000|2022-06-01 04:37:00|94061.4|94011.4|94068|94018|94107.7|94018|94057.4|93969.8|50
1654058230000|2022-06-01 04:37:10|94068.3|94018.3|94067.8|94017.8|94068.6|94018.6|94063.5|94013.5|41
1654058240000|2022-06-01 04:37:20|94068.6|94018.6|94066.7|94016.7|94071.2|94021.2|94066.1|94016.1|46
1654058250000|2022-06-01 04:37:30|94066.4|94016.4|94068.6|94018.6|94070.1|94020.1|94066.1|94016.1|41
1654058260000|2022-06-01 04:37:40|94068.1|94018.1|94072.9|94022.9|94072.9|94022.9|94068.1|94018.1|31
1654058270000|2022-06-01 04:37:50|94072.5|94022.5|94078.9|94028.9|94119|94028.9|94072.5|93988.5|46
1654058280000|2022-06-01 04:38:00|94120.7|93990|94070.3|94020.3|94120.7|94027.4|94068.5|93990|49
1654058290000|2022-06-01 04:38:10|94070.8|94020.8|94070.3|94020.3|94107.7|94021.4|94063|93980.6|43
1654058300000|2022-06-01 04:38:20|94070.9|94020.9|94079.9|94029.9|94117.2|94029.9|94060.7|93982.6|47
1654058310000|2022-06-01 04:38:30|94080.1|94030.1|94077.6|94027.6|94120.7|94031.8|94076.4|93989.5|47
1654058320000|2022-06-01 04:38:40|94078|94028|94076.3|94026.3|94080.6|94030.6|94075.8|94025.8|42
1654058330000|2022-06-01 04:38:50|94076.6|94026.6|94065.1|94015.1|94110.5|94026.6|94062.4|93977.3|60
1654058340000|2022-06-01 04:39:00|94068.5|94018.5|94053.3|94003.3|94109.1|94018.5|94047|93979.5|59
1654058350000|2022-06-01 04:39:10|94055.5|94005.5|94049.3|93999.3|94055.5|94005.5|94032.9|93982.9|61
1654058360000|2022-06-01 04:39:20|94047.8|93997.8|94044.4|93994.4|94050.3|94000.3|94031.4|93981.4|49
1654058370000|2022-06-01 04:39:30|94045|93995|94044.5|93994.5|94077.4|93998.6|94030.2|93951.7|48
1654058380000|2022-06-01 04:39:40|94045.2|93995.2|94046.1|93996.1|94089.7|93999|94032.1|93957.6|56
1654058390000|2022-06-01 04:39:50|94045.3|93995.3|94049.3|93999.3|94098.8|94001.4|94044.9|93954.5|42
1654058400000|2022-06-01 04:40:00|94048.9|93998.9|94053.4|94003.4|94055|94005|94040.3|93990.3|54
1654058410000|2022-06-01 04:40:10|94054.7|94004.7|94059.1|94009.1|94059.3|94009.3|94054.7|94004.7|42
1654058420000|2022-06-01 04:40:20|94058.9|94008.9|94055.8|94005.8|94059.5|94009.5|94054.7|94004.7|38
1654058430000|2022-06-01 04:40:30|94057.3|94007.3|94057.7|94007.7|94059.3|94009.3|94055.5|94005.5|43
1654058440000|2022-06-01 04:40:40|94059.3|94009.3|94057.6|94007.6|94060.8|94010.8|94056.4|94006.4|41
1654058450000|2022-06-01 04:40:50|94058.4|94008.4|94098.6|93971.5|94104.4|94010|94057.5|93967.5|40
1654058460000|2022-06-01 04:41:00|94099.6|93972.5|94056.2|94006.2|94099.6|94007.6|94054|93972.2|50
1654058470000|2022-06-01 04:41:10|94056.3|94006.3|94055|94005|94057.9|94007.9|94052|94002|40
1654058480000|2022-06-01 04:41:20|94055.2|94005.2|94054.6|94004.6|94055.7|94005.7|94053.4|94003.4|39
1654058490000|2022-06-01 04:41:30|94054.4|94004.4|94056.3|94006.3|94056.8|94006.8|94054.4|94004.4|31
1654058500000|2022-06-01 04:41:40|94054.2|94004.2|94054.7|94004.7|94056.2|94006.2|94053.5|94003.5|32
1654058510000|2022-06-01 04:41:50|94055.1|94005.1|94060.9|94010.9|94100.9|94012.1|94054.1|93974.7|32
1654058520000|2022-06-01 04:42:00|94059.2|94009.2|94057.4|94007.4|94116.6|94012.7|94053.7|93964.6|50
1654058530000|2022-06-01 04:42:10|94056.1|94006.1|94051.2|94001.2|94060.5|94010.5|94049.8|93999.8|50
1654058540000|2022-06-01 04:42:20|94052.6|94002.6|94050.8|94000.8|94053.7|94003.7|94050.1|94000.1|45
1654058550000|2022-06-01 04:42:30|94050.6|94000.6|94051.5|94001.5|94053.2|94003.2|94049.8|93999.8|35
1654058560000|2022-06-01 04:42:40|94051.4|94001.4|94050.9|94000.9|94052.8|94002.8|94050.9|94000.9|25
1654058570000|2022-06-01 04:42:50|94050.4|94000.4|94045.4|93995.4|94055.4|94005.4|94038.8|93988.8|43
1654058580000|2022-06-01 04:43:00|94045.7|93995.7|94050.2|94000.2|94081.3|94000.2|94037.9|93953.4|51
1654058590000|2022-06-01 04:43:10|94050|94000|94051.1|94001.1|94089.1|94002.1|94041.2|93961.8|46
1654058600000|2022-06-01 04:43:20|94052|94002|94056|94006|94109.8|94008.2|94042.1|93962.8|32
1654058610000|2022-06-01 04:43:30|94055.6|94005.6|94064.1|94014.1|94102.1|94014.1|94053.6|93966.8|39
1654058620000|2022-06-01 04:43:40|94065.9|94015.9|94063.7|94013.7|94068.5|94018.5|94059.8|94009.8|48
1654058630000|2022-06-01 04:43:50|94063.6|94013.6|94063|94013|94102.4|94018.8|94060.9|93975.9|50
1654058640000|2022-06-01 04:44:00|94063.1|94013.1|94063.6|94013.6|94065.8|94015.8|94061.9|94011.9|31
1654058650000|2022-06-01 04:44:10|94064.4|94014.4|94062.8|94012.8|94066|94016|94060.1|94010.1|30
1654058660000|2022-06-01 04:44:20|94063.1|94013.1|94061.8|94011.8|94063.8|94013.8|94061.4|94011.4|22
1654058670000|2022-06-01 04:44:30|94062|94012|94061.1|94011.1|94063.7|94013.7|94057.8|94007.8|34
1654058680000|2022-06-01 04:44:40|94061.6|94011.6|94059.4|94009.4|94061.8|94011.8|94057.4|94007.4|33
1654058690000|2022-06-01 04:44:50|94059.1|94009.1|94057.7|94007.7|94059.2|94009.2|94056.2|94006.2|37
1654058700000|2022-06-01 04:45:00|94057.6|94007.6|94058.5|94008.5|94059.3|94009.3|94056.4|94006.4|49
1654058710000|2022-06-01 04:45:10|94058.8|94008.8|94058.8|94008.8|94059.6|94009.6|94056.6|94006.6|39
1654058720000|2022-06-01 04:45:20|94058.9|94008.9|94050.6|94000.6|94097.5|94009.3|94048.4|93970.8|39
1654058730000|2022-06-01 04:45:30|94049.6|93999.6|94062|94012|94097.7|94014.3|94048.6|93971.1|42
1654058740000|2022-06-01 04:45:40|94061.5|94011.5|94064.7|94014.7|94066|94016|94054.7|94004.7|29
1654058750000|2022-06-01 04:45:50|94066|94016|94063.5|94013.5|94066|94016|94054.1|94004.1|33
1654058760000|2022-06-01 04:46:00|94063.4|94013.4|94061.6|94011.6|94064.5|94014.5|94061.4|94011.4|37
1654058770000|2022-06-01 04:46:10|94061.5|94011.5|94055.8|94005.8|94062.7|94012.7|94055.8|94005.8|37
1654058780000|2022-06-01 04:46:20|94057.1|94007.1|94067|94017|94068.2|94018.2|94056.6|94006.6|47
1654058790000|2022-06-01 04:46:30|94068.1|94018.1|94071.8|94021.8|94072.9|94022.9|94065.4|94015.4|43
1654058800000|2022-06-01 04:46:40|94071.4|94021.4|94073.5|94023.5|94110.9|94023.5|94071.2|93983.2|29
1654058810000|2022-06-01 04:46:50|94073.2|94023.2|94076.1|94026.1|94112.1|94026.9|94068.8|93984.8|42
1654058820000|2022-06-01 04:47:00|94073.9|94023.9|94074.2|94024.2|94076.5|94026.5|94071.9|94021.9|37
1654058830000|2022-06-01 04:47:10|94074.3|94024.3|94086.9|94036.9|94091.7|94041.7|94072.7|94022.7|56
1654058840000|2022-06-01 04:47:20|94086|94036|94086|94036|94086|94036|94081.3|94031.3|46
1654058850000|2022-06-01 04:47:30|94086.4|94036.4|94088.9|94038.9|94089.6|94039.6|94083.4|94033.4|32
1654058860000|2022-06-01 04:47:40|94089.2|94039.2|94085.5|94035.5|94090.3|94040.3|94085.5|94035.5|32
1654058870000|2022-06-01 04:47:50|94076.8|94026.8|94074.6|94024.6|94119.2|94028.9|94065.6|93987.8|51
1654058880000|2022-06-01 04:48:00|94075.5|94025.5|94075.6|94025.6|94075.9|94025.9|94072.4|94022.4|46
1654058890000|2022-06-01 04:48:10|94075.8|94025.8|94067.4|94017.4|94075.8|94025.8|94059.6|94009.6|54
1654058900000|2022-06-01 04:48:20|94067.6|94017.6|94068.7|94018.7|94073|94023|94064.8|94014.8|52
1654058910000|2022-06-01 04:48:30|94068.4|94018.4|94069.4|94019.4|94071.3|94021.3|94067|94017|34
1654058920000|2022-06-01 04:48:40|94069.7|94019.7|94069.7|94019.7|94070.1|94020.1|94054.1|94004.1|40
1654058930000|2022-06-01 04:48:50|94070.3|94020.3|94070.6|94020.6|94071.7|94021.7|94068.1|94018.1|24
1654058940000|2022-06-01 04:49:00|94070.5|94020.5|94058.9|94008.9|94070.5|94020.5|94055.3|94005.3|37
1654058950000|2022-06-01 04:49:10|94058.7|94008.7|94053|94003|94062.1|94012.1|94042.8|93992.8|68
1654058960000|2022-06-01 04:49:20|94052.7|94002.7|94039.8|93989.8|94056.3|94006.3|94039.8|93989.8|64
1654058970000|2022-06-01 04:49:30|94050|94000|94058.5|94008.5|94060.1|94010.1|94038.6|93988.6|66
1654058980000|2022-06-01 04:49:40|94058.6|94008.6|94052.9|94002.9|94059.7|94009.7|94043.1|93993.1|66
1654058990000|2022-06-01 04:49:50|94056.8|94006.8|94056.1|94006.1|94056.9|94006.9|94041.3|93991.3|69
1654059000000|2022-06-01 04:50:00|94052.6|94002.6|94052.2|94002.2|94112.5|94006.8|94039.1|93961.9|71
1654059010000|2022-06-01 04:50:10|94051.5|94001.5|94053.6|94003.6|94057.5|94007.5|94040.3|93990.3|64
1654059020000|2022-06-01 04:50:20|94054.1|94004.1|94060.9|94010.9|94098.9|94012.4|94046.8|93973.1|55
1654059030000|2022-06-01 04:50:30|94044.4|93994.4|94073.4|94023.4|94114.7|94023.4|94043.1|93969.9|63
1654059040000|2022-06-01 04:50:40|94073.7|94023.7|94072.5|94022.5|94114.4|94024.9|94069.8|93986.1|49
1654059050000|2022-06-01 04:50:50|94073.1|94023.1|94075.4|94025.4|94075.6|94025.6|94070.8|94020.8|42
1654059060000|2022-06-01 04:51:00|94075.1|94025.1|94076.8|94026.8|94078.3|94028.3|94075.1|94025.1|28
1654059070000|2022-06-01 04:51:10|94076.1|94026.1|94076.3|94026.3|94078.1|94028.1|94075.5|94025.5|30
1654059080000|2022-06-01 04:51:20|94076.4|94026.4|94072.4|94022.4|94076.6|94026.6|94070.2|94020.2|33
1654059090000|2022-06-01 04:51:30|94072.6|94022.6|94079.5|94029.5|94080.4|94030.4|94072.6|94022.6|37
1654059100000|2022-06-01 04:51:40|94078.2|94028.2|94080.7|94030.7|94082.8|94032.8|94076.2|94026.2|47
1654059110000|2022-06-01 04:51:50|94085.5|94035.5|94077.7|94027.7|94087.2|94037.2|94076.7|94026.7|25
1654059120000|2022-06-01 04:52:00|94076.5|94026.5|94074.2|94024.2|94114.4|94027.7|94071.9|93988.5|48
1654059130000|2022-06-01 04:52:10|94074|94024|94072.4|94022.4|94074.4|94024.4|94071|94021|36
1654059140000|2022-06-01 04:52:20|94071.2|94021.2|94071|94021|94073.6|94023.6|94071|94021|36
1654059150000|2022-06-01 04:52:30|94071.4|94021.4|94076.1|94026.1|94076.2|94026.2|94071.1|94021.1|30
1654059160000|2022-06-01 04:52:40|94076.5|94026.5|94076.2|94026.2|94082.8|94032.8|94075.5|94025.5|43
1654059170000|2022-06-01 04:52:50|94076.1|94026.1|94082.3|94032.3|94116|94033.9|94073.3|93988.3|43
1654059180000|2022-06-01 04:53:00|94079.2|94029.2|94074.2|94024.2|94082.5|94032.5|94073.8|94023.8|38
1654059190000|2022-06-01 04:53:10|94073.8|94023.8|94073.1|94023.1|94076|94026|94059.9|94009.9|38
1654059200000|2022-06-01 04:53:20|94071.9|94021.9|94064.7|94014.7|94074.1|94024.1|94053.8|94003.8|34
1654059210000|2022-06-01 04:53:30|94064.3|94014.3|94060.6|94010.6|94067|94017|94048.3|93998.3|56
1654059220000|2022-06-01 04:53:40|94061.7|94011.7|94051.5|94001.5|94063.3|94013.3|94044.2|93994.2|55
1654059230000|2022-06-01 04:53:50|94051.6|94001.6|94049.1|93999.1|94058.8|94008.8|94035.4|93985.4|70
1654059240000|2022-06-01 04:54:00|94048.9|93998.9|94057|94007|94062.4|94012.4|94036.1|93986.1|70
1654059250000|2022-06-01 04:54:10|94059.8|94009.8|94061.9|94011.9|94062.4|94012.4|94048.2|93998.2|57
1654059260000|2022-06-01 04:54:20|94059.4|94009.4|94064.4|94014.4|94064.7|94014.7|94051.9|94001.9|43
1654059270000|2022-06-01 04:54:30|94064.2|94014.2|94057|94007|94064.3|94014.3|94052.4|94002.4|47
1654059280000|2022-06-01 04:54:40|94057.3|94007.3|94057.6|94007.6|94059.2|94009.2|94052|94002|43
1654059290000|2022-06-01 04:54:50|94057.2|94007.2|94058.6|94008.6|94059.7|94009.7|94053.8|94003.8|54
1654059300000|2022-06-01 04:55:00|94053.9|94003.9|94062.5|94012.5|94066.2|94016.2|94050.7|94000.7|61
1654059310000|2022-06-01 04:55:10|94063.3|94013.3|94059.8|94009.8|94064.9|94014.9|94051.4|94001.4|56
1654059320000|2022-06-01 04:55:20|94060.6|94010.6|94061.6|94011.6|94078.9|94028.9|94051.3|94001.3|68
1654059330000|2022-06-01 04:55:30|94063|94013|94051.7|94001.7|94064.6|94014.6|94047.9|93997.9|63
1654059340000|2022-06-01 04:55:40|94051.4|94001.4|94066.3|94016.3|94103.1|94017.5|94047|93970.6|70
1654059350000|2022-06-01 04:55:50|94065|94015|94062.8|94012.8|94066.2|94016.2|94054.6|94004.6|51
1654059360000|2022-06-01 04:56:00|94062.9|94012.9|94049.3|93999.3|94063.4|94013.4|94049.3|93999.3|51
1654059370000|2022-06-01 04:56:10|94054.9|94004.9|94054.3|94004.3|94058.1|94008.1|94047|93997|58
1654059380000|2022-06-01 04:56:20|94056.7|94006.7|94053.2|94003.2|94061.3|94011.3|94043.8|93993.8|66
1654059390000|2022-06-01 04:56:30|94053.1|94003.1|94052.9|94002.9|94106.6|94021.6|94045.8|93967|64
1654059400000|2022-06-01 04:56:40|94051.2|94001.2|94057.2|94007.2|94067.1|94017.1|94040.8|93990.8|74
1654059410000|2022-06-01 04:56:50|94057.4|94007.4|94054.8|94004.8|94060.1|94010.1|94045.9|93995.9|62
1654059420000|2022-06-01 04:57:00|94055.3|94005.3|94051.7|94001.7|94059.3|94009.3|94039.3|93989.3|74
1654059430000|2022-06-01 04:57:10|94050.8|94000.8|94057.4|94007.4|94126.8|94017.9|94041.3|93966.3|76
1654059440000|2022-06-01 04:57:20|94056.7|94006.7|94071.4|94021.4|94123.3|94023.4|94046|93956.7|73
1654059450000|2022-06-01 04:57:30|94069.7|94019.7|94049.6|93999.6|94069.7|94019.7|94037|93987|72
1654059460000|2022-06-01 04:57:40|94050.3|94000.3|94045.9|93995.9|94052|94002|94041.6|93991.6|69
1654059470000|2022-06-01 04:57:50|94047.7|93997.7|94048.4|93998.4|94050.3|94000.3|94036.4|93986.4|66
1654059480000|2022-06-01 04:58:00|94044.5|93994.5|94051.9|94001.9|94108.7|94003.6|94027.9|93954.5|69
1654059490000|2022-06-01 04:58:10|94085.3|93954.1|94045.7|93995.7|94111.6|94008.6|94026.6|93943.9|80
1654059500000|2022-06-01 04:58:20|94045.2|93995.2|94058.7|94008.7|94059.1|94009.1|94030|93980|78
1654059510000|2022-06-01 04:58:30|94055|94005|94039.6|93989.6|94063.7|94013.7|94035|93985|57
1654059520000|2022-06-01 04:58:40|94040.5|93990.5|94041.7|93991.7|94097.4|94010.9|94029.8|93959.8|80
1654059530000|2022-06-01 04:58:50|94041.3|93991.3|94041.1|93991.1|94045.6|93995.6|94036.8|93986.8|77
1654059540000|2022-06-01 04:59:00|94041.9|93991.9|94043.5|93993.5|94053.2|94003.2|94034.4|93984.4|64
1654059550000|2022-06-01 04:59:10|94043.3|93993.3|94040.8|93990.8|94086.3|94015.6|94038.3|93960.1|73
1654059560000|2022-06-01 04:59:20|94040.4|93990.4|94044.8|93994.8|94085.8|93999.1|94037.5|93958.6|78
1654059570000|2022-06-01 04:59:30|94044.3|93994.3|94021.4|93971.4|94045.8|93995.8|94014.9|93964.9|75
1654059580000|2022-06-01 04:59:40|94021.2|93971.2|94017.9|93967.9|94024.8|93974.8|94014.3|93964.3|72
1654059590000|2022-06-01 04:59:50|94020.5|93970.5|94019.5|93969.5|94023.9|93973.9|94017.3|93967.3|64
1654059600000|2022-06-01 05:00:00|94020.1|93970.1|94026.3|93976.3|94028.7|93978.7|94015.5|93965.5|75
1654059610000|2022-06-01 05:00:10|94025.8|93975.8|94026.1|93976.1|94034|93984|94016.4|93966.4|77
1654059620000|2022-06-01 05:00:20|94026.6|93976.6|94061.2|94011.2|94062.5|94012.5|94026.6|93976.6|51
1654059630000|2022-06-01 05:00:30|94061.3|94011.3|94022.4|93972.4|94074|94011.3|94016|93926.6|78
1654059640000|2022-06-01 05:00:40|94027.5|93977.5|94048.2|93998.2|94096.4|94009.8|94024|93934|55
1654059650000|2022-06-01 05:00:50|94044.2|93994.2|94021.2|93971.2|94068|93994.2|94017.8|93937.3|72
1654059660000|2022-06-01 05:01:00|94020.2|93970.2|93997.2|93947.2|94030.4|93971.4|93988.3|93872.2|78
1654059670000|2022-06-01 05:01:10|93996.4|93946.4|93998.5|93948.5|94002.1|93952.1|93992.9|93942.9|54
1654059680000|2022-06-01 05:01:20|93998.6|93948.6|93995.5|93945.5|93999|93949|93991.7|93941.7|62
1654059690000|2022-06-01 05:01:30|93996|93946|93997.7|93947.7|93998.3|93948.3|93986.3|93936.3|56
1654059700000|2022-06-01 05:01:40|93997.8|93947.8|93993.2|93943.2|93998.4|93948.4|93992.9|93942.9|38
1654059710000|2022-06-01 05:01:50|93993.7|93943.7|93996.1|93946.1|93996.1|93946.1|93993.2|93943.2|29
1654059720000|2022-06-01 05:02:00|93995.8|93945.8|93995.9|93945.9|93996.1|93946.1|93987.4|93937.4|43
1654059730000|2022-06-01 05:02:10|93995.4|93945.4|93992|93942|93995.7|93945.7|93985|93935|52
1654059740000|2022-06-01 05:02:20|93991.9|93941.9|93982.8|93932.8|93994.6|93944.6|93981.2|93931.2|56
1654059750000|2022-06-01 05:02:30|93981.9|93931.9|93991.6|93941.6|93992.9|93942.9|93977.4|93927.4|37
1654059760000|2022-06-01 05:02:40|93989.3|93939.3|93991.9|93941.9|93992.9|93942.9|93988.5|93938.5|18
1654059770000|2022-06-01 05:02:50|93991.6|93941.6|93991.9|93941.9|93993.5|93943.5|93990.8|93940.8|16
1654059780000|2022-06-01 05:03:00|93991.1|93941.1|93993.3|93943.3|93993.7|93943.7|93991.1|93941.1|17
1654059790000|2022-06-01 05:03:10|93993.4|93943.4|93995.9|93945.9|93996.8|93946.8|93991.2|93941.2|17
1654059800000|2022-06-01 05:03:20|93996.1|93946.1|94001.2|93951.2|94001.2|93951.2|93994.2|93944.2|45
1654059810000|2022-06-01 05:03:30|94001.4|93951.4|94006.6|93956.6|94007.3|93957.3|93997.6|93947.6|41
1654059820000|2022-06-01 05:03:40|94007|93957|94002.9|93952.9|94007|93957|94001.6|93951.6|41
1654059830000|2022-06-01 05:03:50|94003|93953|94004.9|93954.9|94006.1|93956.1|94002|93952|28
1654059840000|2022-06-01 05:04:00|94003.5|93953.5|93998|93948|94003.6|93953.6|93997.4|93947.4|24
1654059850000|2022-06-01 05:04:10|93998.5|93948.5|93996.2|93946.2|93999.9|93949.9|93995|93945|40
1654059860000|2022-06-01 05:04:20|93996.6|93946.6|93995.3|93945.3|93998.8|93948.8|93995.3|93945.3|16
1654059870000|2022-06-01 05:04:30|93994.7|93944.7|93994|93944|93994.7|93944.7|93993.1|93943.1|29
1654059880000|2022-06-01 05:04:40|93993.3|93943.3|93995.1|93945.1|93995.1|93945.1|93992.9|93942.9|26
1654059890000|2022-06-01 05:04:50|93995.2|93945.2|93994.2|93944.2|93997|93947|93993.9|93943.9|26
1654059900000|2022-06-01 05:05:00|93994.6|93944.6|93992.3|93942.3|93994.6|93944.6|93987.3|93937.3|41
1654059910000|2022-06-01 05:05:10|93992.6|93942.6|93989.5|93939.5|93994.7|93944.7|93988.3|93938.3|29
1654059920000|2022-06-01 05:05:20|93988.8|93938.8|93989.3|93939.3|93990.4|93940.4|93988.6|93938.6|27
1654059930000|2022-06-01 05:05:30|93990.1|93940.1|93989.5|93939.5|93991.3|93941.3|93989.3|93939.3|36
1654059940000|2022-06-01 05:05:40|93989.1|93939.1|93984.6|93934.6|93989.4|93939.4|93983.4|93933.4|45
1654059950000|2022-06-01 05:05:50|93984.4|93934.4|93988.4|93938.4|93993.1|93943.1|93984.4|93934.4|46
1654059960000|2022-06-01 05:06:00|93987.9|93937.9|93991.5|93941.5|93991.5|93941.5|93986.9|93936.9|46
1654059970000|2022-06-01 05:06:10|93991.9|93941.9|93994.7|93944.7|93995.6|93945.6|93991.5|93941.5|31
1654059980000|2022-06-01 05:06:20|93994.8|93944.8|93995.8|93945.8|93997|93947|93992|93942|27
1654059990000|2022-06-01 05:06:30|93995.7|93945.7|93994.7|93944.7|93995.8|93945.8|93992.6|93942.6|16
1654060000000|2022-06-01 05:06:40|93994.8|93944.8|93995.6|93945.6|93996.8|93946.8|93993.9|93943.9|17
1654060010000|2022-06-01 05:06:50|93996.5|93946.5|94002.5|93952.5|94003.3|93953.3|93995.3|93945.3|28
1654060020000|2022-06-01 05:07:00|94001.6|93951.6|93996.7|93946.7|94002.6|93952.6|93996.1|93946.1|36
1654060030000|2022-06-01 05:07:10|93997|93947|93994.7|93944.7|93998.2|93948.2|93994.6|93944.6|15
1654060040000|2022-06-01 05:07:20|93995.9|93945.9|93997.6|93947.6|93997.6|93947.6|93993.6|93943.6|19
1654060050000|2022-06-01 05:07:30|93997.4|93947.4|93995.4|93945.4|93997.5|93947.5|93995.2|93945.2|18
1654060060000|2022-06-01 05:07:40|93995.1|93945.1|93999|93949|93999|93949|93994.2|93944.2|10
1654060070000|2022-06-01 05:07:50|93996.7|93946.7|94000.8|93950.8|94002.8|93952.8|93994.2|93944.2|39
1654060080000|2022-06-01 05:08:00|94000.7|93950.7|94001.2|93951.2|94001.6|93951.6|93998|93948|34
1654060090000|2022-06-01 05:08:10|94000.2|93950.2|93998.9|93948.9|94004.6|93954.6|93998.9|93948.9|15
1654060100000|2022-06-01 05:08:20|93999.3|93949.3|94002.7|93952.7|94003.3|93953.3|93999.3|93949.3|17
1654060110000|2022-06-01 05:08:30|94001.8|93951.8|94008.7|93958.7|94009.6|93959.6|94001.7|93951.7|38
1654060120000|2022-06-01 05:08:40|94007|93957|94007.2|93957.2|94008.4|93958.4|94005.5|93955.5|27
1654060130000|2022-06-01 05:08:50|94006.5|93956.5|94007.6|93957.6|94008.7|93958.7|94005.7|93955.7|18
1654060140000|2022-06-01 05:09:00|94008.2|93958.2|94006.8|93956.8|94008.2|93958.2|94006|93956|13
1654060150000|2022-06-01 05:09:10|94007.4|93957.4|94010.2|93960.2|94010.2|93960.2|94006.8|93956.8|19
1654060160000|2022-06-01 05:09:20|94010.4|93960.4|94010.5|93960.5|94010.8|93960.8|94008.3|93958.3|21
1654060170000|2022-06-01 05:09:30|94011|93961|94010.1|93960.1|94011.7|93961.7|94008.9|93958.9|18
1654060180000|2022-06-01 05:09:40|94009.8|93959.8|94010.3|93960.3|94011.4|93961.4|94009.7|93959.7|26
1654060190000|2022-06-01 05:09:50|94010.2|93960.2|94015.2|93965.2|94019.6|93969.6|94009.7|93959.7|30
1654060200000|2022-06-01 05:10:00|94015.7|93965.7|94010.1|93960.1|94018.5|93968.5|94009.2|93959.2|36
1654060210000|2022-06-01 05:10:10|94009.9|93959.9|94004.3|93954.3|94010.9|93960.9|94003.9|93953.9|32
1654060220000|2022-06-01 05:10:20|94004.8|93954.8|94010.2|93960.2|94010.2|93960.2|94004.1|93954.1|45
1654060230000|2022-06-01 05:10:30|94009.9|93959.9|94012.2|93962.2|94012.2|93962.2|94008|93958|46
1654060240000|2022-06-01 05:10:40|94011.4|93961.4|94009.4|93959.4|94012.3|93962.3|94009.4|93959.4|14
1654060250000|2022-06-01 05:10:50|94009.6|93959.6|94010.9|93960.9|94012.2|93962.2|94009.6|93959.6|30
1654060260000|2022-06-01 05:11:00|94011.4|93961.4|94007.6|93957.6|94012.8|93962.8|94007.6|93957.6|24
1654060270000|2022-06-01 05:11:10|94007.4|93957.4|94008.2|93958.2|94008.5|93958.5|94006.6|93956.6|23
1654060280000|2022-06-01 05:11:20|94007.6|93957.6|94007.3|93957.3|94009.4|93959.4|94007.3|93957.3|13
1654060290000|2022-06-01 05:11:30|94007.1|93957.1|94008.2|93958.2|94009.1|93959.1|94007.1|93957.1|14
1654060300000|2022-06-01 05:11:40|94007.6|93957.6|94008.7|93958.7|94009.1|93959.1|94006|93956|15
1654060310000|2022-06-01 05:11:50|94008.5|93958.5|94006.7|93956.7|94008.5|93958.5|94005.7|93955.7|4
1654060320000|2022-06-01 05:12:00|94006.9|93956.9|94007.3|93957.3|94007.4|93970.6|93994.9|93954.6|17
1654060330000|2022-06-01 05:12:10|94006.4|93956.4|94006.3|93956.3|94011.2|93961.2|94006.2|93956.2|15
1654060340000|2022-06-01 05:12:20|94007|93957|94006.8|93956.8|94009.7|93959.7|94004.7|93954.7|13
1654060350000|2022-06-01 05:12:30|94007|93957|94007.2|93957.2|94010.6|93960.6|94006.8|93956.8|32
1654060360000|2022-06-01 05:12:40|94007|93957|94008|93958|94008.5|93958.5|94006.7|93956.7|22
1654060370000|2022-06-01 05:12:50|94008.2|93958.2|94008.7|93958.7|94010.3|93960.3|94008.2|93958.2|24
1654060380000|2022-06-01 05:13:00|94009.1|93959.1|94008.8|93958.8|94009.1|93959.1|94008.4|93958.4|9
1654060390000|2022-06-01 05:13:10|94008.7|93958.7|94009.2|93959.2|94009.9|93959.9|94008.7|93958.7|12
1654060400000|2022-06-01 05:13:20|94008.8|93958.8|94012.7|93962.7|94012.7|93962.7|94008.8|93958.8|9
1654060410000|2022-06-01 05:13:30|94012.8|93962.8|94005.8|93955.8|94013.8|93963.8|94005|93955|16
1654060420000|2022-06-01 05:13:40|94006|93956|94015.7|93965.7|94015.8|93965.8|94004.1|93954.1|21
1654060430000|2022-06-01 05:13:50|94015.6|93965.6|94013.4|93963.4|94015.7|93965.7|94013.3|93963.3|37
1654060440000|2022-06-01 05:14:00|94014.1|93964.1|94009.1|93959.1|94014.6|93964.6|94008.6|93958.6|33
1654060450000|2022-06-01 05:14:10|94008.7|93958.7|94010.5|93960.5|94014|93964|94008.7|93958.7|33
1654060460000|2022-06-01 05:14:20|94010.3|93960.3|94009.5|93959.5|94010.7|93960.7|94009.4|93959.4|14
1654060470000|2022-06-01 05:14:30|94009.3|93959.3|94012.6|93962.6|94013.3|93963.3|94006.4|93956.4|28
1654060480000|2022-06-01 05:14:40|94013.6|93963.6|94015.8|93965.8|94015.8|93965.8|94011.8|93961.8|33
1654060490000|2022-06-01 05:14:50|94016.1|93966.1|94016.9|93966.9|94018.1|93968.1|94015.4|93965.4|26
1654060500000|2022-06-01 05:15:00|94016.8|93966.8|94014.5|93964.5|94017|93967|94014.5|93964.5|21
1654060510000|2022-06-01 05:15:10|94014.4|93964.4|94015.7|93965.7|94015.9|93965.9|94013.9|93963.9|19
1654060520000|2022-06-01 05:15:20|94014.6|93964.6|94015.2|93965.2|94016.6|93966.6|94012.6|93962.6|22
1654060530000|2022-06-01 05:15:30|94014.9|93964.9|94017.2|93967.2|94017.4|93967.4|94013.7|93963.7|30
1654060540000|2022-06-01 05:15:40|94016.9|93966.9|94014.8|93964.8|94019.7|93969.7|94014.8|93964.8|39
1654060550000|2022-06-01 05:15:50|94015.4|93965.4|94014.9|93964.9|94016|93966|94013.3|93963.3|33
1654060560000|2022-06-01 05:16:00|94015|93965|94021.9|93971.9|94025.8|93975.8|94013.7|93963.7|46
1654060570000|2022-06-01 05:16:10|94022.4|93972.4|94018.6|93968.6|94023.2|93973.2|94013.9|93963.9|48
1654060580000|2022-06-01 05:16:20|94018.8|93968.8|94023.5|93973.5|94024.6|93974.6|94018.3|93968.3|21
1654060590000|2022-06-01 05:16:30|94023.3|93973.3|94021.1|93971.1|94024.3|93974.3|94021.1|93971.1|31
1654060600000|2022-06-01 05:16:40|94021|93971|94021.7|93971.7|94023.6|93973.6|94021|93971|27
1654060610000|2022-06-01 05:16:50|94021.4|93971.4|94022.6|93972.6|94024|93974|94018.3|93968.3|34
1654060620000|2022-06-01 05:17:00|94022.8|93972.8|94024.6|93974.6|94026.3|93976.3|94019.6|93969.6|48
1654060630000|2022-06-01 05:17:10|94025.7|93975.7|94025.2|93975.2|94028.4|93978.4|94019.7|93969.7|40
1654060640000|2022-06-01 05:17:20|94025.1|93975.1|94024.8|93974.8|94025.5|93975.5|94020.4|93970.4|37
1654060650000|2022-06-01 05:17:30|94024.3|93974.3|94027.1|93977.1|94029.5|93979.5|94020.6|93970.6|39
1654060660000|2022-06-01 05:17:40|94026.8|93976.8|94023.9|93973.9|94027|93977|94022.3|93972.3|33
1654060670000|2022-06-01 05:17:50|94022.9|93972.9|94027.9|93977.9|94027.9|93977.9|94022.9|93972.9|36
1654060680000|2022-06-01 05:18:00|94027.8|93977.8|94024.7|93974.7|94027.9|93977.9|94021|93971|38
1654060690000|2022-06-01 05:18:10|94024.4|93974.4|94024.1|93974.1|94026.4|93976.4|94021.6|93971.6|29
1654060700000|2022-06-01 05:18:20|94024.3|93974.3|94037.5|93987.5|94037.5|93987.5|94021.3|93971.3|22
1654060710000|2022-06-01 05:18:30|94041.2|93991.2|94044.2|93994.2|94045.9|93995.9|94038.4|93988.4|51
1654060720000|2022-06-01 05:18:40|94043.7|93993.7|94047.3|93997.3|94048.6|93998.6|94043.7|93993.7|46
1654060730000|2022-06-01 05:18:50|94047.5|93997.5|94047.1|93997.1|94052.6|94002.6|94046.7|93996.7|51
1654060740000|2022-06-01 05:19:00|94046.9|93996.9|94045.9|93995.9|94047.5|93997.5|94043|93993|51
1654060750000|2022-06-01 05:19:10|94046.2|93996.2|94049.4|93999.4|94049.4|93999.4|94042.8|93992.8|35
1654060760000|2022-06-01 05:19:20|94049.3|93999.3|94050.7|94000.7|94050.7|94000.7|94049.2|93999.2|15
1654060770000|2022-06-01 05:19:30|94050.2|94000.2|94052.8|94002.8|94052.8|94002.8|94044.9|93994.9|34
1654060780000|2022-06-01 05:19:40|94052.7|94002.7|94054.5|94004.5|94054.5|94004.5|94048|93998|33
1654060790000|2022-06-01 05:19:50|94054.1|94004.1|94056.1|94006.1|94056.1|94006.1|94050.4|94000.4|28
1654060800000|2022-06-01 05:20:00|94054.9|94004.9|94052.2|94002.2|94055.2|94005.2|94049.5|93999.5|40
1654060810000|2022-06-01 05:20:10|94052.3|94002.3|94055.5|94005.5|94055.7|94005.7|94051.1|94001.1|26
1654060820000|2022-06-01 05:20:20|94056.3|94006.3|94054.6|94004.6|94056.3|94006.3|94054.5|94004.5|14
1654060830000|2022-06-01 05:20:30|94054.7|94004.7|94060.2|94010.2|94063.2|94013.2|94054.7|94004.7|22
1654060840000|2022-06-01 05:20:40|94060.1|94010.1|94060.5|94010.5|94060.5|94010.5|94058.8|94008.8|33
1654060850000|2022-06-01 05:20:50|94060.6|94010.6|94060.5|94010.5|94061|94011|94060|94010|30
1654060860000|2022-06-01 05:21:00|94060.6|94010.6|94062.1|94012.1|94063.3|94013.3|94060.4|94010.4|34
1654060870000|2022-06-01 05:21:10|94062.2|94012.2|94062.5|94012.5|94062.6|94012.6|94059.9|94009.9|35
1654060880000|2022-06-01 05:21:20|94062.7|94012.7|94063.6|94013.6|94064.5|94014.5|94061.4|94011.4|22
1654060890000|2022-06-01 05:21:30|94063.8|94013.8|94067.5|94017.5|94068.3|94018.3|94063|94013|39
1654060900000|2022-06-01 05:21:40|94067.4|94017.4|94068.5|94018.5|94068.5|94018.5|94067.1|94017.1|25
1654060910000|2022-06-01 05:21:50|94068.4|94018.4|94066.6|94016.6|94068.5|94018.5|94063.7|94013.7|26
1654060920000|2022-06-01 05:22:00|94066.7|94016.7|94068.3|94018.3|94068.3|94018.3|94066.5|94016.5|42
1654060930000|2022-06-01 05:22:10|94067.8|94017.8|94065.7|94015.7|94068.5|94018.5|94065.5|94015.5|30
1654060940000|2022-06-01 05:22:20|94065.5|94015.5|94060.1|94010.1|94065.9|94015.9|94055.4|94005.4|48
1654060950000|2022-06-01 05:22:30|94060.2|94010.2|94061.3|94011.3|94061.3|94011.3|94055.4|94005.4|44
1654060960000|2022-06-01 05:22:40|94061|94011|94063.8|94013.8|94064.2|94014.2|94061|94011|41
1654060970000|2022-06-01 05:22:50|94063.9|94013.9|94063.5|94013.5|94064.6|94014.6|94061.3|94011.3|36
1654060980000|2022-06-01 05:23:00|94063.4|94013.4|94064.4|94014.4|94065.3|94015.3|94050.4|94000.4|33
1654060990000|2022-06-01 05:23:10|94064.1|94014.1|94064.5|94014.5|94066.1|94016.1|94063.8|94013.8|24
1654061000000|2022-06-01 05:23:20|94064.4|94014.4|94063.1|94013.1|94065.5|94015.5|94059.2|94009.2|22
1654061010000|2022-06-01 05:23:30|94063.2|94013.2|94072.4|94022.4|94073.7|94023.7|94063.2|94013.2|40
1654061020000|2022-06-01 05:23:40|94072.5|94022.5|94083.6|94033.6|94085.2|94035.2|94069.2|94019.2|43
1654061030000|2022-06-01 05:23:50|94083.4|94033.4|94087|94037|94087.6|94037.6|94078.7|94028.7|52
1654061040000|2022-06-01 05:24:00|94087.4|94037.4|94091.4|94041.4|94092.7|94042.7|94087|94037|57
1654061050000|2022-06-01 05:24:10|94091.8|94041.8|94091.1|94041.1|94095.4|94045.4|94085.5|94035.5|54
1654061060000|2022-06-01 05:24:20|94089.7|94039.7|94088.1|94038.1|94092.2|94042.2|94084.8|94034.8|57
1654061070000|2022-06-01 05:24:30|94087.9|94037.9|94090.2|94040.2|94090.2|94040.2|94084.5|94034.5|48
1654061080000|2022-06-01 05:24:40|94090.4|94040.4|94086.3|94036.3|94090.8|94040.8|94081.5|94031.5|54
1654061090000|2022-06-01 05:24:50|94086|94036|94085.1|94035.1|94088.9|94038.9|94082|94032|46
1654061100000|2022-06-01 05:25:00|94084.5|94034.5|94083.5|94033.5|94086.8|94036.8|94081.4|94031.4|49
1654061110000|2022-06-01 05:25:10|94083.4|94033.4|94082.7|94032.7|94083.4|94033.4|94076.1|94026.1|52
1654061120000|2022-06-01 05:25:20|94083|94033|94084.4|94034.4|94084.8|94034.8|94075.2|94025.2|53
1654061130000|2022-06-01 05:25:30|94080.4|94030.4|94095.8|94045.8|94134.8|94045.8|94074.5|94004.5|64
1654061140000|2022-06-01 05:25:40|94091.8|94041.8|94094.2|94044.2|94104.2|94054.2|94091.6|94041.6|49
1654061150000|2022-06-01 05:25:50|94094.1|94044.1|94090.6|94040.6|94094.4|94044.4|94088.4|94038.4|33
1654061160000|2022-06-01 05:26:00|94090.2|94040.2|94083.4|94033.4|94090.3|94040.3|94079.9|94029.9|33
1654061170000|2022-06-01 05:26:10|94083.6|94033.6|94081.5|94031.5|94083.6|94033.6|94077.4|94027.4|40
1654061180000|2022-06-01 05:26:20|94081.8|94031.8|94076|94026|94087.3|94037.3|94071.8|94021.8|67
1654061190000|2022-06-01 05:26:30|94083.3|94033.3|94083.8|94033.8|94105|94055|94076.6|94026.6|72
1654061200000|2022-06-01 05:26:40|94084|94034|94087.6|94037.6|94094.8|94044.8|94075.7|94025.7|73
1654061210000|2022-06-01 05:26:50|94087.3|94037.3|94087.4|94037.4|94140.5|94068.8|94078.6|93997.8|78
1654061220000|2022-06-01 05:27:00|94088.4|94038.4|94080.6|94030.6|94088.6|94038.6|94076.2|94026.2|60
1654061230000|2022-06-01 05:27:10|94080.4|94030.4|94079.7|94029.7|94081.9|94031.9|94071.2|94021.2|75
1654061240000|2022-06-01 05:27:20|94080.2|94030.2|94080.3|94030.3|94080.8|94030.8|94073.9|94023.9|57
1654061250000|2022-06-01 05:27:30|94080.5|94030.5|94075.6|94025.6|94080.8|94030.8|94069.6|94019.6|65
1654061260000|2022-06-01 05:27:40|94076|94026|94079.5|94029.5|94085.8|94035.8|94066.8|94016.8|74
1654061270000|2022-06-01 05:27:50|94079.4|94029.4|94077.3|94027.3|94079.4|94029.4|94076|94026|45
1654061280000|2022-06-01 05:28:00|94077.5|94027.5|94078|94028|94078.3|94028.3|94076.3|94026.3|35
1654061290000|2022-06-01 05:28:10|94077.9|94027.9|94078.5|94028.5|94079.4|94029.4|94077.2|94027.2|32
1654061300000|2022-06-01 05:28:20|94078.7|94028.7|94078.8|94028.8|94080.5|94030.5|94070.2|94020.2|56
1654061310000|2022-06-01 05:28:30|94079.6|94029.6|94074.7|94024.7|94079.6|94029.6|94069.8|94019.8|58
1654061320000|2022-06-01 05:28:40|94077.3|94027.3|94076|94026|94078.3|94028.3|94072.4|94022.4|55
1654061330000|2022-06-01 05:28:50|94072.8|94022.8|94071.8|94021.8|94075.7|94025.7|94068.6|94018.6|50
1654061340000|2022-06-01 05:29:00|94072.2|94022.2|94073.6|94023.6|94077.8|94027.8|94068.2|94018.2|63
1654061350000|2022-06-01 05:29:10|94075|94025|94074|94024|94077.2|94027.2|94072.1|94022.1|44
1654061360000|2022-06-01 05:29:20|94074.8|94024.8|94061.7|94011.7|94075.8|94025.8|94061.7|94011.7|58
1654061370000|2022-06-01 05:29:30|94065.5|94015.5|94064.1|94014.1|94070.5|94020.5|94057.7|94007.7|69
1654061380000|2022-06-01 05:29:40|94065.3|94015.3|94061.8|94011.8|94078.9|94028.9|94055.6|94005.6|56
1654061390000|2022-06-01 05:29:50|94062.2|94012.2|94064|94014|94064.1|94014.1|94057.6|94007.6|54
1654061400000|2022-06-01 05:30:00|94062.3|94012.3|94063.7|94013.7|94067.7|94017.7|94058.3|94008.3|75
1654061410000|2022-06-01 05:30:10|94065.2|94015.2|94069.9|94019.9|94072|94022|94059.6|94009.6|65
1654061420000|2022-06-01 05:30:20|94070.4|94020.4|94077.1|94027.1|94077.1|94027.1|94067.1|94017.1|53
1654061430000|2022-06-01 05:30:30|94076.9|94026.9|94072.5|94022.5|94077.7|94027.7|94072.1|94022.1|59
1654061440000|2022-06-01 05:30:40|94072.3|94022.3|94067.1|94017.1|94072.5|94022.5|94066|94016|52
1654061450000|2022-06-01 05:30:50|94067|94017|94069|94019|94071.6|94021.6|94065.1|94015.1|56
1654061460000|2022-06-01 05:31:00|94068.8|94018.8|94073.7|94023.7|94075.9|94025.9|94066|94016|60
1654061470000|2022-06-01 05:31:10|94074.5|94024.5|94078.1|94028.1|94078.1|94028.1|94069.9|94019.9|64
1654061480000|2022-06-01 05:31:20|94077.7|94027.7|94077.5|94027.5|94077.7|94027.7|94074.1|94024.1|40
1654061490000|2022-06-01 05:31:30|94077.1|94027.1|94076|94026|94081.1|94031.1|94075.8|94025.8|48
1654061500000|2022-06-01 05:31:40|94077|94027|94065.4|94015.4|94077.1|94027.1|94063.6|94013.6|60
1654061510000|2022-06-01 05:31:50|94065.5|94015.5|94074.9|94024.9|94077.7|94027.7|94063.7|94013.7|64
1654061520000|2022-06-01 05:32:00|94074.7|94024.7|94073.1|94023.1|94076.6|94026.6|94065.1|94015.1|67
1654061530000|2022-06-01 05:32:10|94073.3|94023.3|94064.9|94014.9|94075.2|94025.2|94062.3|94012.3|60
1654061540000|2022-06-01 05:32:20|94066.9|94016.9|94072.5|94022.5|94072.5|94022.5|94062.9|94012.9|68
1654061550000|2022-06-01 05:32:30|94071.8|94021.8|94082.6|94032.6|94083.7|94033.7|94069.4|94019.4|61
1654061560000|2022-06-01 05:32:40|94084.2|94034.2|94077.5|94027.5|94084.2|94034.2|94065.6|94015.6|59
1654061570000|2022-06-01 05:32:50|94078|94028|94070.9|94020.9|94079.2|94029.2|94062.5|94012.5|68
1654061580000|2022-06-01 05:33:00|94069.6|94019.6|94079.9|94029.9|94081.1|94031.1|94069|94019|67
1654061590000|2022-06-01 05:33:10|94081.8|94031.8|94084.2|94034.2|94084.8|94034.8|94080.4|94030.4|52
1654061600000|2022-06-01 05:33:20|94083.5|94033.5|94079.1|94029.1|94083.7|94033.7|94065.4|94015.4|68
1654061610000|2022-06-01 05:33:30|94078.3|94028.3|94082.6|94032.6|94090|94040|94068.6|94018.6|78
1654061620000|2022-06-01 05:33:40|94083.8|94033.8|94084.1|94034.1|94086.7|94036.7|94082.8|94032.8|64
1654061630000|2022-06-01 05:33:50|94083.8|94033.8|94084.6|94034.6|94085.4|94035.4|94083.7|94033.7|59
1654061640000|2022-06-01 05:34:00|94084|94034|94083.2|94033.2|94086.1|94036.1|94080.6|94030.6|65
1654061650000|2022-06-01 05:34:10|94083.1|94033.1|94078.6|94028.6|94083.6|94033.6|94068.9|94018.9|62
1654061660000|2022-06-01 05:34:20|94078.4|94028.4|94068.5|94018.5|94079.3|94029.3|94065.9|94015.9|61
1654061670000|2022-06-01 05:34:30|94069.5|94019.5|94078.8|94028.8|94079.5|94029.5|94064.8|94014.8|67
1654061680000|2022-06-01 05:34:40|94078.6|94028.6|94086.6|94036.6|94086.6|94036.6|94076|94026|58
1654061690000|2022-06-01 05:34:50|94087.8|94037.8|94089.1|94039.1|94092.1|94042.1|94087|94037|68
1654061700000|2022-06-01 05:35:00|94089.4|94039.4|94086.3|94036.3|94099.4|94049.4|94081.7|94031.7|73
1654061710000|2022-06-01 05:35:10|94086|94036|94088.7|94038.7|94090.8|94040.8|94081|94031|69
1654061720000|2022-06-01 05:35:20|94089.4|94039.4|94086.3|94036.3|94089.5|94039.5|94082.2|94032.2|60
1654061730000|2022-06-01 05:35:30|94086.2|94036.2|94089.1|94039.1|94089.3|94039.3|94081.6|94031.6|57
1654061740000|2022-06-01 05:35:40|94089.8|94039.8|94084.4|94034.4|94091.9|94041.9|94084.3|94034.3|61
1654061750000|2022-06-01 05:35:50|94084.7|94034.7|94084.7|94034.7|94086|94036|94075.6|94025.6|66
1654061760000|2022-06-01 05:36:00|94085|94035|94081.9|94031.9|94085.1|94035.1|94079.7|94029.7|61
1654061770000|2022-06-01 05:36:10|94081.3|94031.3|94079.8|94029.8|94083.9|94033.9|94077.8|94027.8|51
1654061780000|2022-06-01 05:36:20|94080.2|94030.2|94080.9|94030.9|94095.2|94045.2|94078.7|94028.7|61
1654061790000|2022-06-01 05:36:30|94083.2|94033.2|94083.9|94033.9|94087.8|94037.8|94078.8|94028.8|68
1654061800000|2022-06-01 05:36:40|94084.5|94034.5|94084.9|94034.9|94089.8|94039.8|94079.9|94029.9|72
1654061810000|2022-06-01 05:36:50|94084.4|94034.4|94087|94037|94092.9|94042.9|94083.3|94033.3|72
1654061820000|2022-06-01 05:37:00|94087.1|94037.1|94088.8|94038.8|94088.8|94038.8|94085.7|94035.7|56
1654061830000|2022-06-01 05:37:10|94088.9|94038.9|94077.4|94027.4|94088.9|94038.9|94076.9|94026.9|54
1654061840000|2022-06-01 05:37:20|94078.4|94028.4|94076.1|94026.1|94083.2|94033.2|94075.6|94025.6|56
1654061850000|2022-06-01 05:37:30|94074.1|94024.1|94060.5|94010.5|94077.9|94027.9|94050.7|94000.7|71
1654061860000|2022-06-01 05:37:40|94060.3|94010.3|94064.1|94014.1|94065.8|94015.8|94055.4|94005.4|69
1654061870000|2022-06-01 05:37:50|94064.6|94014.6|94064.7|94014.7|94070.3|94020.3|94063|94013|56
1654061880000|2022-06-01 05:38:00|94065.2|94015.2|94065.1|94015.1|94069.5|94019.5|94058.5|94008.5|63
1654061890000|2022-06-01 05:38:10|94065|94015|94068.2|94018.2|94069|94019|94060.4|94010.4|56
1654061900000|2022-06-01 05:38:20|94067.5|94017.5|94071|94021|94136.9|94029.3|94064.2|93960.2|56
1654061910000|2022-06-01 05:38:30|94069.7|94019.7|94078.6|94028.6|94079.5|94029.5|94069.7|94019.7|62
1654061920000|2022-06-01 05:38:40|94078.3|94028.3|94078.4|94028.4|94081.5|94031.5|94077.3|94027.3|66
1654061930000|2022-06-01 05:38:50|94078.3|94028.3|94092.3|94042.3|94098.4|94048.4|94078.1|94028.1|56
1654061940000|2022-06-01 05:39:00|94089.9|94039.9|94091.8|94041.8|94093.9|94043.9|94087.6|94037.6|54
1654061950000|2022-06-01 05:39:10|94091.7|94041.7|94088|94038|94091.7|94041.7|94087.5|94037.5|51
1654061960000|2022-06-01 05:39:20|94087.9|94037.9|94089.7|94039.7|94091.2|94041.2|94087.7|94037.7|49
1654061970000|2022-06-01 05:39:30|94090.1|94040.1|94091.7|94041.7|94092.8|94042.8|94089.1|94039.1|40
1654061980000|2022-06-01 05:39:40|94091.2|94041.2|94089.6|94039.6|94091.9|94041.9|94088.8|94038.8|36
1654061990000|2022-06-01 05:39:50|94089.8|94039.8|94089.3|94039.3|94090.5|94040.5|94089.3|94039.3|24
1654062000000|2022-06-01 05:40:00|94089.1|94039.1|94086.6|94036.6|94089.5|94039.5|94084.8|94034.8|34
1654062010000|2022-06-01 05:40:10|94089.8|94039.8|94093.9|94043.9|94096|94046|94089.6|94039.6|45
1654062020000|2022-06-01 05:40:20|94094.3|94044.3|94095.3|94045.3|94098.3|94048.3|94094.1|94044.1|46
1654062030000|2022-06-01 05:40:30|94095.2|94045.2|94094.4|94044.4|94095.5|94045.5|94093.6|94043.6|33
1654062040000|2022-06-01 05:40:40|94094.2|94044.2|94086.6|94036.6|94094.6|94044.6|94086.1|94036.1|35
1654062050000|2022-06-01 05:40:50|94087|94037|94089|94039|94089.3|94039.3|94085.7|94035.7|26
1654062060000|2022-06-01 05:41:00|94088.9|94038.9|94083.6|94033.6|94089.3|94039.3|94081.7|94031.7|46
1654062070000|2022-06-01 05:41:10|94083.4|94033.4|94081.7|94031.7|94086.6|94036.6|94081.7|94031.7|26
1654062080000|2022-06-01 05:41:20|94081.8|94031.8|94077.9|94027.9|94083.2|94033.2|94076.4|94026.4|33
1654062090000|2022-06-01 05:41:30|94077.1|94027.1|94077.4|94027.4|94078.7|94028.7|94075.9|94025.9|40
1654062100000|2022-06-01 05:41:40|94079.9|94029.9|94085.5|94035.5|94085.9|94035.9|94078.1|94028.1|47
1654062110000|2022-06-01 05:41:50|94085.4|94035.4|94083.1|94033.1|94085.5|94035.5|94082.1|94032.1|39
1654062120000|2022-06-01 05:42:00|94083.6|94033.6|94088|94038|94088|94038|94083.6|94033.6|31
1654062130000|2022-06-01 05:42:10|94088.1|94038.1|94084.6|94034.6|94091.3|94041.3|94084.6|94034.6|34
1654062140000|2022-06-01 05:42:20|94084.5|94034.5|94084.9|94034.9|94084.9|94034.9|94084.3|94034.3|12
1654062150000|2022-06-01 05:42:30|94086|94036|94089.3|94039.3|94090.3|94040.3|94086|94036|43
1654062160000|2022-06-01 05:42:40|94088.7|94038.7|94088.5|94038.5|94089.5|94039.5|94087.8|94037.8|19
1654062170000|2022-06-01 05:42:50|94088.4|94038.4|94089.5|94039.5|94090.8|94040.8|94088.3|94038.3|27
1654062180000|2022-06-01 05:43:00|94089.2|94039.2|94091.3|94041.3|94096|94046|94089.2|94039.2|37
1654062190000|2022-06-01 05:43:10|94091.1|94041.1|94092.7|94042.7|94094.5|94044.5|94091.1|94041.1|26
1654062200000|2022-06-01 05:43:20|94091.5|94041.5|94098.5|94048.5|94098.5|94048.5|94091.5|94041.5|40
1654062210000|2022-06-01 05:43:30|94098|94048|94097.5|94047.5|94100.5|94050.5|94096|94046|34
1654062220000|2022-06-01 05:43:40|94097.7|94047.7|94102.1|94052.1|94102.7|94052.7|94096.4|94046.4|38
1654062230000|2022-06-01 05:43:50|94101.8|94051.8|94099.5|94049.5|94102.4|94052.4|94099.1|94049.1|39
1654062240000|2022-06-01 05:44:00|94099|94049|94098.7|94048.7|94100.1|94050.1|94097.9|94047.9|52
1654062250000|2022-06-01 05:44:10|94099|94049|94094.7|94044.7|94099|94049|94091.8|94041.8|55
1654062260000|2022-06-01 05:44:20|94094.8|94044.8|94091.8|94041.8|94095|94045|94090.1|94040.1|51
1654062270000|2022-06-01 05:44:30|94092.2|94042.2|94095.4|94045.4|94095.9|94045.9|94092.2|94042.2|37
1654062280000|2022-06-01 05:44:40|94095.3|94045.3|94094.2|94044.2|94096.1|94046.1|94089.8|94039.8|39
1654062290000|2022-06-01 05:44:50|94094.6|94044.6|94092.6|94042.6|94095|94045|94091.5|94041.5|40
1654062300000|2022-06-01 05:45:00|94091.4|94041.4|94083.6|94033.6|94094.3|94044.3|94082.4|94032.4|67
1654062310000|2022-06-01 05:45:10|94083.4|94033.4|94072.5|94022.5|94088.3|94038.3|94072.5|94022.5|64
1654062320000|2022-06-01 05:45:20|94075.5|94025.5|94080.9|94030.9|94080.9|94030.9|94069.9|94019.9|74
1654062330000|2022-06-01 05:45:30|94080.7|94030.7|94080|94030|94081.6|94031.6|94069.3|94019.3|77
1654062340000|2022-06-01 05:45:40|94079.8|94029.8|94091.2|94041.2|94092.2|94042.2|94079.8|94029.8|50
1654062350000|2022-06-01 05:45:50|94091.8|94041.8|94093.2|94043.2|94094.1|94044.1|94091.4|94041.4|42
1654062360000|2022-06-01 05:46:00|94093.3|94043.3|94090.6|94040.6|94098|94048|94082.5|94032.5|55
1654062370000|2022-06-01 05:46:10|94090.7|94040.7|94089.5|94039.5|94091.4|94041.4|94086.6|94036.6|50
1654062380000|2022-06-01 05:46:20|94090.4|94040.4|94081.8|94031.8|94092.7|94042.7|94074.5|94024.5|73
1654062390000|2022-06-01 05:46:30|94082.7|94032.7|94086.2|94036.2|94086.6|94036.6|94077.1|94027.1|69
1654062400000|2022-06-01 05:46:40|94086.5|94036.5|94084.4|94034.4|94087.1|94037.1|94076.8|94026.8|65
1654062410000|2022-06-01 05:46:50|94085.1|94035.1|94081.9|94031.9|94086.2|94036.2|94075.5|94025.5|77
1654062420000|2022-06-01 05:47:00|94080.2|94030.2|94088.8|94038.8|94091.8|94041.8|94075.4|94025.4|72
1654062430000|2022-06-01 05:47:10|94088.2|94038.2|94098.5|94048.5|94102.2|94052.2|94084.2|94034.2|68
1654062440000|2022-06-01 05:47:20|94099.8|94049.8|94101.5|94051.5|94109.8|94059.8|94095.8|94045.8|73
1654062450000|2022-06-01 05:47:30|94101.7|94051.7|94121.7|94071.7|94121.7|94071.7|94097.5|94047.5|69
1654062460000|2022-06-01 05:47:40|94121.4|94071.4|94118.3|94068.3|94121.4|94071.4|94112.1|94062.1|68
1654062470000|2022-06-01 05:47:50|94118.9|94068.9|94121.4|94071.4|94121.4|94071.4|94113|94063|61
1654062480000|2022-06-01 05:48:00|94121.6|94071.6|94120.7|94070.7|94123.7|94073.7|94115.2|94065.2|59
1654062490000|2022-06-01 05:48:10|94120.6|94070.6|94116.6|94066.6|94125|94075|94112|94062|65
1654062500000|2022-06-01 05:48:20|94115.9|94065.9|94114.4|94064.4|94118.1|94068.1|94104.8|94054.8|60
1654062510000|2022-06-01 05:48:30|94114.8|94064.8|94113.4|94063.4|94118.4|94068.4|94111.8|94061.8|51
1654062520000|2022-06-01 05:48:40|94114.3|94064.3|94115.7|94065.7|94116.4|94066.4|94110.9|94060.9|54
1654062530000|2022-06-01 05:48:50|94114.4|94064.4|94109.3|94059.3|94116.7|94066.7|94103.6|94053.6|74
1654062540000|2022-06-01 05:49:00|94108.5|94058.5|94108.1|94058.1|94110|94060|94104.2|94054.2|53
1654062550000|2022-06-01 05:49:10|94108.6|94058.6|94113.4|94063.4|94115.4|94065.4|94101.3|94051.3|63
1654062560000|2022-06-01 05:49:20|94113.1|94063.1|94110.9|94060.9|94114.2|94064.2|94106.9|94056.9|56
1654062570000|2022-06-01 05:49:30|94112.3|94062.3|94110.3|94060.3|94114.3|94064.3|94108.9|94058.9|58
1654062580000|2022-06-01 05:49:40|94110.1|94060.1|94107.3|94057.3|94113.3|94063.3|94107.3|94057.3|62
1654062590000|2022-06-01 05:49:50|94108|94058|94107.5|94057.5|94110|94060|94100.4|94050.4|77
1654062600000|2022-06-01 05:50:00|94110.8|94060.8|94113.2|94063.2|94128.9|94078.9|94101.3|94051.3|74
1654062610000|2022-06-01 05:50:10|94113|94063|94111.2|94061.2|94116.1|94066.1|94104.4|94054.4|77
1654062620000|2022-06-01 05:50:20|94110.2|94060.2|94115.1|94065.1|94116.5|94066.5|94099.5|94049.5|77
1654062630000|2022-06-01 05:50:30|94112.5|94062.5|94108.8|94058.8|94117.3|94067.3|94108.8|94058.8|79
1654062640000|2022-06-01 05:50:40|94113.3|94063.3|94116.9|94066.9|94122.7|94072.7|94108.9|94058.9|72
1654062650000|2022-06-01 05:50:50|94116.1|94066.1|94117.1|94067.1|94121.3|94071.3|94109.6|94059.6|75
1654062660000|2022-06-01 05:51:00|94113.9|94063.9|94109.6|94059.6|94149.8|94099.8|94102.5|94052.5|76
1654062670000|2022-06-01 05:51:10|94109|94059|94115|94065|94116.6|94066.6|94099.8|94049.8|76
1654062680000|2022-06-01 05:51:20|94113.2|94063.2|94097.7|94047.7|94116.9|94066.9|94097.7|94047.7|71
1654062690000|2022-06-01 05:51:30|94097.9|94047.9|94132|94082|94132.1|94082.1|94095.4|94045.4|70
1654062700000|2022-06-01 05:51:40|94130.3|94080.3|94121.5|94071.5|94132.5|94082.5|94117.8|94067.8|51
1654062710000|2022-06-01 05:51:50|94121.1|94071.1|94120.5|94070.5|94122.7|94072.7|94119.5|94069.5|39
1654062720000|2022-06-01 05:52:00|94120.7|94070.7|94118.6|94068.6|94121|94071|94117.3|94067.3|32
1654062730000|2022-06-01 05:52:10|94118.8|94068.8|94117.5|94067.5|94122.6|94072.6|94116.5|94066.5|47
1654062740000|2022-06-01 05:52:20|94116.7|94066.7|94115.1|94065.1|94118.2|94068.2|94112.2|94062.2|45
1654062750000|2022-06-01 05:52:30|94118.8|94068.8|94152.7|94102.7|94162.5|94112.5|94113.3|94063.3|47
1654062760000|2022-06-01 05:52:40|94153.3|94103.3|94155.9|94105.9|94155.9|94105.9|94149|94099|56
1654062770000|2022-06-01 05:52:50|94156.7|94106.7|94130.8|94080.8|94156.7|94106.7|94125.8|94075.8|60
1654062780000|2022-06-01 05:53:00|94129.3|94079.3|94142|94092|94142|94092|94122.3|94072.3|63
1654062790000|2022-06-01 05:53:10|94140.4|94090.4|94137.6|94087.6|94142.5|94092.5|94134.3|94084.3|57
1654062800000|2022-06-01 05:53:20|94137.7|94087.7|94146.6|94096.6|94147.4|94097.4|94137.4|94087.4|63
1654062810000|2022-06-01 05:53:30|94146|94096|94144.4|94094.4|94146.1|94096.1|94141.9|94091.9|51
1654062820000|2022-06-01 05:53:40|94144.7|94094.7|94150.4|94100.4|94152.1|94102.1|94141.2|94091.2|49
1654062830000|2022-06-01 05:53:50|94153.9|94103.9|94148.1|94098.1|94153.9|94103.9|94146|94096|60
1654062840000|2022-06-01 05:54:00|94148.3|94098.3|94149.9|94099.9|94151.3|94101.3|94142.7|94092.7|61
1654062850000|2022-06-01 05:54:10|94149.8|94099.8|94149.6|94099.6|94152.3|94102.3|94147.8|94097.8|43
1654062860000|2022-06-01 05:54:20|94149.8|94099.8|94142.7|94092.7|94150.5|94100.5|94142.5|94092.5|37
1654062870000|2022-06-01 05:54:30|94143|94093|94126.1|94076.1|94144.1|94094.1|94123.9|94073.9|61
1654062880000|2022-06-01 05:54:40|94126.7|94076.7|94114.7|94064.7|94127.4|94077.4|94114.7|94064.7|67
1654062890000|2022-06-01 05:54:50|94116.2|94066.2|94113.8|94063.8|94122.6|94072.6|94112|94062|68
1654062900000|2022-06-01 05:55:00|94115.1|94065.1|94099.4|94049.4|94118|94068|94099.4|94049.4|78
1654062910000|2022-06-01 05:55:10|94099.2|94049.2|94098.2|94048.2|94101|94051|94092.8|94042.8|67
1654062920000|2022-06-01 05:55:20|94099.1|94049.1|94090.4|94040.4|94099.1|94049.1|94088.9|94038.9|68
1654062930000|2022-06-01 05:55:30|94090.2|94040.2|94105.2|94055.2|94109.8|94059.8|94090.2|94040.2|68
1654062940000|2022-06-01 05:55:40|94104.7|94054.7|94107.1|94057.1|94107.6|94057.6|94102.5|94052.5|56
1654062950000|2022-06-01 05:55:50|94106.9|94056.9|94117.6|94067.6|94117.6|94067.6|94106.4|94056.4|70
1654062960000|2022-06-01 05:56:00|94117.8|94067.8|94119.1|94069.1|94126.2|94076.2|94116.8|94066.8|70
1654062970000|2022-06-01 05:56:10|94118.6|94068.6|94111.3|94061.3|94119.3|94069.3|94110.6|94060.6|59
1654062980000|2022-06-01 05:56:20|94111.1|94061.1|94109.2|94059.2|94111.7|94061.7|94108.2|94058.2|26
1654062990000|2022-06-01 05:56:30|94108.9|94058.9|94101.3|94051.3|94109.1|94059.1|94101.3|94051.3|40
1654063000000|2022-06-01 05:56:40|94103.2|94053.2|94100.1|94050.1|94103.2|94053.2|94098.8|94048.8|26
1654063010000|2022-06-01 05:56:50|94101.4|94051.4|94099.2|94049.2|94101.9|94051.9|94098.9|94048.9|23
1654063020000|2022-06-01 05:57:00|94098.6|94048.6|94102.2|94052.2|94102.2|94052.2|94097.6|94047.6|39
1654063030000|2022-06-01 05:57:10|94102.1|94052.1|94103.8|94053.8|94104.4|94054.4|94101|94051|27
1654063040000|2022-06-01 05:57:20|94103.5|94053.5|94104.7|94054.7|94105.6|94055.6|94103.1|94053.1|33
1654063050000|2022-06-01 05:57:30|94104.2|94054.2|94105.3|94055.3|94107.2|94057.2|94101.4|94051.4|38
1654063060000|2022-06-01 05:57:40|94105.4|94055.4|94098.6|94048.6|94107.2|94057.2|94098.6|94048.6|53
1654063070000|2022-06-01 05:57:50|94098.5|94048.5|94097.2|94047.2|94100.9|94050.9|94097.2|94047.2|37
1654063080000|2022-06-01 05:58:00|94096.9|94046.9|94100|94050|94100.9|94050.9|94096.8|94046.8|36
1654063090000|2022-06-01 05:58:10|94099.9|94049.9|94103.3|94053.3|94104.3|94054.3|94099.8|94049.8|31
1654063100000|2022-06-01 05:58:20|94103.7|94053.7|94108.2|94058.2|94109.7|94059.7|94102.1|94052.1|43
1654063110000|2022-06-01 05:58:30|94107.4|94057.4|94112.9|94062.9|94114.2|94064.2|94107.4|94057.4|49
1654063120000|2022-06-01 05:58:40|94112.3|94062.3|94106.7|94056.7|94114.6|94064.6|94106.7|94056.7|51
1654063130000|2022-06-01 05:58:50|94108.2|94058.2|94103.6|94053.6|94109.8|94059.8|94103.4|94053.4|47
1654063140000|2022-06-01 05:59:00|94103.3|94053.3|94121.5|94071.5|94122.1|94072.1|94102.5|94052.5|50
1654063150000|2022-06-01 05:59:10|94120.9|94070.9|94117.4|94067.4|94121.5|94071.5|94116.5|94066.5|35
1654063160000|2022-06-01 05:59:20|94117.5|94067.5|94138.2|94088.2|94138.4|94088.4|94117.5|94067.5|53
1654063170000|2022-06-01 05:59:30|94136|94086|94128.9|94078.9|94138.6|94088.6|94128.9|94078.9|57
1654063180000|2022-06-01 05:59:40|94129.1|94079.1|94134.2|94084.2|94134.8|94084.8|94129.1|94079.1|35
1654063190000|2022-06-01 05:59:50|94134.1|94084.1|94134.3|94084.3|94137.2|94087.2|94119.4|94069.4|42
1654063200000|2022-06-01 06:00:00|94134.1|94084.1|94116.8|94066.8|94135.7|94094|94111.1|94064|78
1654063210000|2022-06-01 06:00:10|94113.1|94063.1|94134.6|94084.6|94166.6|94091|94110|94038.1|77
1654063220000|2022-06-01 06:00:20|94135.2|94085.2|94119.6|94094.6|94143.7|94097|94119.6|94083.4|66
1654063230000|2022-06-01 06:00:30|94119.5|94094.5|94135.6|94085.6|94135.6|94098.6|94114.1|94074|54
1654063240000|2022-06-01 06:00:40|94136|94086|94118.7|94093.7|94136|94097.4|94118.1|94084.8|47
1654063250000|2022-06-01 06:00:50|94119.1|94094.1|94126.9|94076.9|94132.2|94094.8|94111.9|94076.7|56
1654063260000|2022-06-01 06:01:00|94126.3|94076.3|94112.3|94087.3|94126.3|94090|94110.2|94076.3|47
1654063270000|2022-06-01 06:01:10|94113|94088|94121|94096|94121|94096|94112.9|94087.9|57
1654063280000|2022-06-01 06:01:20|94121.4|94096.4|94120.7|94095.7|94135.5|94099.1|94118.5|94084.6|36
1654063290000|2022-06-01 06:01:30|94121.5|94096.5|94122.2|94097.2|94138.4|94101.1|94119.1|94085.7|41
1654063300000|2022-06-01 06:01:40|94122.4|94097.4|94122.9|94097.9|94135.2|94099.9|94122.2|94082.6|44
1654063310000|2022-06-01 06:01:50|94123.2|94098.2|94123.5|94098.5|94124.7|94099.7|94121.6|94096.6|41
1654063320000|2022-06-01 06:02:00|94123.7|94098.7|94130.9|94080.9|94134.3|94099.7|94115.8|94078.7|54
1654063330000|2022-06-01 06:02:10|94129.6|94079.6|94107.5|94082.5|94132.3|94095.1|94106.3|94073.3|51
1654063340000|2022-06-01 06:02:20|94106.7|94081.7|94120.8|94070.8|94121.8|94085.2|94104.8|94067.4|60
1654063350000|2022-06-01 06:02:30|94118.8|94068.8|94120.8|94070.8|94124.1|94084.7|94103.2|94068.1|64
1654063360000|2022-06-01 06:02:40|94120.7|94070.7|94102.5|94077.5|94121.4|94083|94099.5|94063.5|66
1654063370000|2022-06-01 06:02:50|94117.6|94067.6|94115.1|94065.1|94117.6|94079.9|94101.8|94061.3|62
1654063380000|2022-06-01 06:03:00|94115.4|94065.4|94120.4|94070.4|94120.4|94087.5|94103.3|94065.4|55
1654063390000|2022-06-01 06:03:10|94120|94070|94120.4|94095.4|94129.1|94095.5|94105.1|94069.8|56
1654063400000|2022-06-01 06:03:20|94122.5|94097.5|94126.2|94101.2|94136.1|94103.6|94121|94084.5|58
1654063410000|2022-06-01 06:03:30|94126.3|94101.3|94133.9|94083.9|94135.7|94101.7|94111.6|94079.4|54
1654063420000|2022-06-01 06:03:40|94134.7|94084.7|94129.2|94079.2|94134.7|94099.8|94114.1|94078.1|59
1654063430000|2022-06-01 06:03:50|94129.1|94079.1|94106.4|94081.4|94129.4|94091.8|94103.8|94064.8|57
1654063440000|2022-06-01 06:04:00|94104.8|94079.8|94088.5|94063.5|94126.6|94091.2|94088.5|94047.8|69
1654063450000|2022-06-01 06:04:10|94089.2|94064.2|94089|94039|94090.6|94064.2|94065.2|94038.4|69
1654063460000|2022-06-01 06:04:20|94087.3|94037.3|94072.3|94047.3|94088.4|94050.7|94072.1|94037.3|44
1654063470000|2022-06-01 06:04:30|94072.7|94047.7|94075.4|94050.4|94087.5|94055.1|94071.2|94036.6|58
1654063480000|2022-06-01 06:04:40|94075.7|94050.7|94062.9|94037.9|94080.3|94051.6|94062.1|94026.7|37
1654063490000|2022-06-01 06:04:50|94077.5|94027.5|94067.5|94042.5|94078.6|94043.3|94060.2|94025.2|56
1654063500000|2022-06-01 06:05:00|94066.7|94041.7|94074.7|94049.7|94114.6|94050.4|94065.7|93973.3|61
1654063510000|2022-06-01 06:05:10|94075|94050|94088.6|94038.6|94089.2|94050.3|94073.2|94036.6|52
1654063520000|2022-06-01 06:05:20|94088.8|94038.8|94056.6|94031.6|94091.1|94051.4|94053.5|94018.2|66
1654063530000|2022-06-01 06:05:30|94058.5|94033.5|94050.2|94000.2|94066.9|94033.5|94045|94000.2|66
1654063540000|2022-06-01 06:05:40|94032.4|94007.4|94040.9|94015.9|94054.3|94016.6|94020.6|93970.6|64
1654063550000|2022-06-01 06:05:50|94042.3|94017.3|94047.6|94022.6|94062|94022.6|94039.1|94002.6|56
1654063560000|2022-06-01 06:06:00|94048.3|94023.3|94035|93985|94048.4|94023.4|94020.3|93978.9|64
1654063570000|2022-06-01 06:06:10|94035.7|93985.7|94042.2|94017.2|94062.7|94018.9|94021.5|93980.9|58
1654063580000|2022-06-01 06:06:20|94043.4|94018.4|94027.4|94002.4|94058.5|94019.8|94027.3|93998.6|63
1654063590000|2022-06-01 06:06:30|94027.9|94002.9|94040.5|94015.5|94055.2|94022.7|94027.9|94002.9|63
1654063600000|2022-06-01 06:06:40|94041.8|94016.8|94038.2|94013.2|94047.9|94022.9|94037.2|94012.2|53
1654063610000|2022-06-01 06:06:50|94038.8|94013.8|94039.7|94014.7|94042|94017|94037|94012|43
1654063620000|2022-06-01 06:07:00|94039.2|94014.2|94044.9|94019.9|94061.2|94021.3|94036.5|94007.3|46
1654063630000|2022-06-01 06:07:10|94044.4|94019.4|94042.6|94017.6|94049.6|94019.8|94032.8|93999.6|56
1654063640000|2022-06-01 06:07:20|94042.9|94017.9|94044.8|94019.8|94045.3|94020.3|94041.8|94016.8|37
1654063650000|2022-06-01 06:07:30|94043.8|94018.8|94044.1|94019.1|94045|94020|94043.2|94018.2|21
1654063660000|2022-06-01 06:07:40|94043.5|94018.5|94050.1|94000.1|94052.4|94018.6|94036|93999.3|31
1654063670000|2022-06-01 06:07:50|94048.6|93998.6|94043.8|94018.8|94050.3|94019.4|94038|93998.6|47
1654063680000|2022-06-01 06:08:00|94044.3|94019.3|94042.1|94017.1|94044.3|94019.3|94040.6|94015.6|40
1654063690000|2022-06-01 06:08:10|94041.6|94016.6|94036.9|94011.9|94042.9|94017.9|94033.3|94008.3|33
1654063700000|2022-06-01 06:08:20|94036.5|94011.5|94032.8|94007.8|94044|94016.6|94028.8|93993.7|53
1654063710000|2022-06-01 06:08:30|94031.7|94006.7|94039|94014|94040|94015|94031.7|94006.7|50
1654063720000|2022-06-01 06:08:40|94039.1|94014.1|94032.3|94007.3|94039.1|94014.1|94023.1|93998.1|64
1654063730000|2022-06-01 06:08:50|94032|94007|94033.5|94008.5|94035.2|94010.2|94031.5|94006.5|38
1654063740000|2022-06-01 06:09:00|94033.7|94008.7|94034.9|94009.9|94035.7|94010.7|94033.6|94008.6|26
1654063750000|2022-06-01 06:09:10|94034.5|94009.5|94040.2|94015.2|94049.4|94015.2|94032.9|93997.8|30
1654063760000|2022-06-01 06:09:20|94037.7|94012.7|94036.2|94011.2|94053.1|94012.7|94031.4|93995.3|42
1654063770000|2022-06-01 06:09:30|94036.8|94011.8|94029.4|94004.4|94036.9|94011.9|94027.8|94002.8|38
1654063780000|2022-06-01 06:09:40|94029.6|94004.6|93981.6|93956.6|94044.6|94006.9|93980.7|93882.6|47
1654063790000|2022-06-01 06:09:50|93983.1|93958.1|93982.2|93957.2|93994.2|93959.8|93979.9|93944.2|53
1654063800000|2022-06-01 06:10:00|93982.1|93957.1|93983.5|93958.5|93983.9|93958.9|93981.2|93956.2|39
1654063810000|2022-06-01 06:10:10|93983.4|93958.4|93981.4|93956.4|93988.2|93963.2|93980.6|93955.6|47
1654063820000|2022-06-01 06:10:20|93981.8|93956.8|93973.7|93948.7|93985.5|93958.8|93970.4|93923.9|64
1654063830000|2022-06-01 06:10:30|93974.6|93949.6|93978.6|93953.6|93980.6|93955.6|93972.4|93947.4|50
1654063840000|2022-06-01 06:10:40|93978.4|93953.4|93976|93951|93981.8|93956.8|93974.7|93949.7|58
1654063850000|2022-06-01 06:10:50|93976.1|93951.1|93990.1|93940.1|93994.3|93956.6|93963.5|93929.9|51
1654063860000|2022-06-01 06:11:00|93993|93943|93973.3|93948.3|93993|93955|93970.9|93942.4|58
1654063870000|2022-06-01 06:11:10|93973.5|93948.5|93977.2|93952.2|93977.2|93952.2|93972.9|93947.9|46
1654063880000|2022-06-01 06:11:20|93976.3|93951.3|93976|93951|93979.3|93954.3|93967.3|93942.3|57
1654063890000|2022-06-01 06:11:30|93976.1|93951.1|93979.4|93954.4|93980.5|93955.5|93974.4|93949.4|38
1654063900000|2022-06-01 06:11:40|93979.5|93954.5|93979.8|93954.8|93981.3|93956.3|93979.5|93954.5|25
1654063910000|2022-06-01 06:11:50|93981|93956|93981.6|93956.6|93985.7|93960.7|93979.2|93954.2|44
1654063920000|2022-06-01 06:12:00|93980.8|93955.8|93993.5|93943.5|93993.5|93958.8|93971.9|93943.5|47
1654063930000|2022-06-01 06:12:10|93990.4|93940.4|93980|93955|93994|93958.7|93976.7|93939.6|39
1654063940000|2022-06-01 06:12:20|93979.8|93954.8|93988.4|93963.4|93989.8|93964.8|93978.3|93953.3|43
1654063950000|2022-06-01 06:12:30|93989.1|93964.1|94004.9|93979.9|94005.4|93979.9|93988.7|93955.4|53
1654063960000|2022-06-01 06:12:40|94003.5|93978.5|93974.5|93949.5|94017|93980.8|93971.2|93943.8|68
1654063970000|2022-06-01 06:12:50|93973.1|93948.1|93967.7|93942.7|93983.4|93949.3|93964.8|93932.1|50
1654063980000|2022-06-01 06:13:00|93967.2|93942.2|93968.1|93943.1|93972.1|93947.1|93965.7|93940.7|53
1654063990000|2022-06-01 06:13:10|93968.3|93943.3|93968.6|93943.6|93969|93944|93965.8|93940.8|60
1654064000000|2022-06-01 06:13:20|93967.7|93942.7|93968.5|93943.5|93969.2|93944.2|93966.3|93941.3|35
1654064010000|2022-06-01 06:13:30|93968.6|93943.6|93970.3|93945.3|93971.4|93946.4|93967.3|93942.3|50
1654064020000|2022-06-01 06:13:40|93970.9|93945.9|93966.3|93941.3|93972|93947|93965.8|93940.8|29
1654064030000|2022-06-01 06:13:50|93981.6|93931.6|93966.4|93941.4|93985.7|93949.6|93961.5|93931.2|46
1654064040000|2022-06-01 06:14:00|93966.6|93941.6|93969.9|93944.9|93974.9|93949.9|93966.6|93941.6|58
1654064050000|2022-06-01 06:14:10|93969.8|93944.8|93972.7|93947.7|93973.6|93948.6|93968.6|93943.6|31
1654064060000|2022-06-01 06:14:20|93972.8|93947.8|93976.1|93951.1|93977.4|93952.4|93972.8|93947.8|38
1654064070000|2022-06-01 06:14:30|93977.4|93952.4|93989.9|93964.9|93990.8|93965.8|93977|93952|65
1654064080000|2022-06-01 06:14:40|93989.4|93964.4|93989.3|93964.3|94001.2|93966.5|93987.1|93950.7|44
1654064090000|2022-06-01 06:14:50|93989.4|93964.4|93995.3|93970.3|93995.3|93970.3|93987.8|93962.8|50
1654064100000|2022-06-01 06:15:00|93993.8|93968.8|93994.8|93969.8|93994.9|93969.9|93993.2|93968.2|45
1654064110000|2022-06-01 06:15:10|93994.5|93969.5|94000.5|93975.5|94004.9|93979.9|93993.1|93968.1|48
1654064120000|2022-06-01 06:15:20|94000.6|93975.6|94000.5|93975.5|94015.6|93977.4|93999.2|93964.4|32
1654064130000|2022-06-01 06:15:30|94000.6|93975.6|94000.2|93975.2|94002|93977|93996.5|93971.5|47
1654064140000|2022-06-01 06:15:40|93999.7|93974.7|93985.3|93960.3|94003.8|93978.8|93985.3|93960.3|39
1654064150000|2022-06-01 06:15:50|93986|93961|93983.2|93958.2|94000.4|93964.7|93979|93945.4|60
1654064160000|2022-06-01 06:16:00|93983.3|93958.3|93986.9|93961.9|93990.2|93965.2|93983.3|93958.3|62
1654064170000|2022-06-01 06:16:10|93987.8|93962.8|93981.5|93956.5|93987.8|93962.8|93973.8|93948.8|68
1654064180000|2022-06-01 06:16:20|93981.8|93956.8|93980.6|93955.6|93981.8|93956.8|93977.7|93952.7|41
1654064190000|2022-06-01 06:16:30|93980.8|93955.8|93930|93905|93980.8|93955.8|93926.1|93833.4|67
1654064200000|2022-06-01 06:16:40|93930.5|93905.5|93928|93903|93944.4|93905.5|93921.7|93884.6|45
1654064210000|2022-06-01 06:16:50|93927.2|93902.2|93974|93924|93974|93938.2|93924.7|93899.7|61
1654064220000|2022-06-01 06:17:00|93971.5|93921.5|93962.1|93937.1|93973.5|93937.5|93960.2|93919.2|61
1654064230000|2022-06-01 06:17:10|93962.4|93937.4|93958.3|93933.3|93980.9|93937.8|93950.5|93908.9|66
1654064240000|2022-06-01 06:17:20|93958.4|93933.4|93967|93942|93969.2|93944.2|93957.6|93932.6|60
1654064250000|2022-06-01 06:17:30|93965.6|93940.6|93970.4|93945.4|93983.4|93946|93965.6|93928.8|60
1654064260000|2022-06-01 06:17:40|93972.1|93947.1|93985.1|93960.1|93998.2|93960.1|93969|93939.8|57
1654064270000|2022-06-01 06:17:50|93985.7|93960.7|93988.1|93963.1|94000.5|93965.4|93981.8|93949.6|54
1654064280000|2022-06-01 06:18:00|93987.2|93962.2|93994.1|93944.1|93994.1|93966.1|93979.9|93944.1|54
1654064290000|2022-06-01 06:18:10|93994.3|93944.3|93972.9|93947.9|93994.3|93965.6|93970.9|93941.4|57
1654064300000|2022-06-01 06:18:20|93972.3|93947.3|93957.6|93932.6|93973.7|93948.7|93957.6|93932.6|66
1654064310000|2022-06-01 06:18:30|93957.9|93932.9|93980.5|93955.5|93981.5|93956.5|93957.4|93920.3|62
1654064320000|2022-06-01 06:18:40|93980.7|93955.7|93980|93955|93989.1|93958.3|93977.7|93938|48
1654064330000|2022-06-01 06:18:50|93979|93954|93964.9|93939.9|93980.7|93955.5|93955.1|93915.8|61
1654064340000|2022-06-01 06:19:00|93965.1|93940.1|93953.4|93928.4|93967.6|93942.6|93946.8|93908.9|67
1654064350000|2022-06-01 06:19:10|93953.7|93928.7|93958.2|93933.2|93958.8|93933.8|93952.8|93927.8|49
1654064360000|2022-06-01 06:19:20|93958.6|93933.6|93969|93944|93969.9|93944.9|93958|93933|53
1654064370000|2022-06-01 06:19:30|93969.3|93944.3|93968.6|93943.6|93980.9|93946.7|93965.3|93930.3|32
1654064380000|2022-06-01 06:19:40|93969.4|93944.4|93971.7|93946.7|93972.7|93947.7|93968.6|93943.6|43
1654064390000|2022-06-01 06:19:50|93971.2|93946.2|93980.8|93955.8|93993.5|93955.8|93971|93938.6|46
1654064400000|2022-06-01 06:20:00|93980.1|93955.1|93987.2|93962.2|93995|93963.7|93975|93945|55
1654064410000|2022-06-01 06:20:10|93987.9|93962.9|93989.1|93964.1|93990|93965|93987.3|93962.3|45
1654064420000|2022-06-01 06:20:20|93989.7|93964.7|93989.8|93964.8|93991|93966|93988.7|93963.7|44
1654064430000|2022-06-01 06:20:30|93989.2|93964.2|93987.9|93962.9|93990.2|93965.2|93987.6|93962.6|29
1654064440000|2022-06-01 06:20:40|93988.2|93963.2|93984.6|93934.6|93988.2|93963.2|93965.2|93934.5|69
1654064450000|2022-06-01 06:20:50|93967.8|93942.8|93968.9|93943.9|93982|93945.7|93967.7|93929.8|41
1654064460000|2022-06-01 06:21:00|93967.2|93942.2|93968|93943|93981.4|93944|93967|93929.2|49
1654064470000|2022-06-01 06:21:10|93967.9|93942.9|93969.8|93944.8|93970.8|93945.8|93967|93942|48
1654064480000|2022-06-01 06:21:20|93970|93945|93961.2|93936.2|93974.2|93946.2|93961.2|93924.2|45
1654064490000|2022-06-01 06:21:30|93960.6|93935.6|93959.5|93934.5|93962.2|93937.2|93957.3|93932.3|52
1654064500000|2022-06-01 06:21:40|93959.7|93934.7|93954.7|93929.7|93959.7|93934.7|93946.8|93921.8|61
1654064510000|2022-06-01 06:21:50|93956.9|93931.9|93938.1|93913.1|93962.7|93931.9|93936.5|93897.9|68
1654064520000|2022-06-01 06:22:00|93938.3|93913.3|93952.8|93927.8|93955.8|93927.9|93938.3|93899.7|68
1654064530000|2022-06-01 06:22:10|93952.5|93927.5|93955.5|93930.5|93966.2|93932.8|93950.9|93913.4|58
1654064540000|2022-06-01 06:22:20|93956.4|93931.4|93958.2|93933.2|93959.2|93934.2|93955|93930|53
1654064550000|2022-06-01 06:22:30|93957.8|93932.8|93944|93919|93957.8|93932.8|93943.7|93918.7|53
1654064560000|2022-06-01 06:22:40|93943.6|93918.6|93940.3|93915.3|93944.3|93919.3|93939.9|93914.9|57
1654064570000|2022-06-01 06:22:50|93940.5|93915.5|93935.6|93910.6|93944.1|93919.1|93933.7|93908.7|42
1654064580000|2022-06-01 06:23:00|93936.2|93911.2|93939.7|93914.7|93951.3|93914.7|93936.2|93901.3|43
1654064590000|2022-06-01 06:23:10|93938.9|93913.9|93916.8|93891.8|93939.4|93914.4|93916.1|93885.2|50
1654064600000|2022-06-01 06:23:20|93917.5|93892.5|93921.1|93896.1|93926.3|93901.3|93916.6|93891.6|52
1654064610000|2022-06-01 06:23:30|93921.5|93896.5|93915.1|93890.1|93922.4|93897.4|93914.2|93889.2|46
1654064620000|2022-06-01 06:23:40|93914.5|93889.5|93908.8|93883.8|93914.5|93889.5|93905.3|93880.3|47
1654064630000|2022-06-01 06:23:50|93907.4|93882.4|93918.3|93893.3|93922.3|93897.3|93899.5|93874.5|65
1654064640000|2022-06-01 06:24:00|93921.1|93896.1|93916.3|93891.3|93921.5|93896.5|93915.6|93890.6|56
1654064650000|2022-06-01 06:24:10|93916.4|93891.4|93911|93886|93916.4|93891.4|93911|93886|45
1654064660000|2022-06-01 06:24:20|93910.9|93885.9|93911.9|93886.9|93913|93888|93910.6|93885.6|35
1654064670000|2022-06-01 06:24:30|93911.7|93886.7|93906.9|93881.9|93919.6|93887.6|93905.6|93869.6|39
1654064680000|2022-06-01 06:24:40|93905.6|93880.6|93909.7|93884.7|93909.7|93884.7|93904.9|93879.9|49
1654064690000|2022-06-01 06:24:50|93909.3|93884.3|93910.3|93885.3|93910.3|93885.3|93898.7|93873.7|59
1654064700000|2022-06-01 06:25:00|93912.7|93887.7|93960.5|93910.5|93964.3|93923|93912.5|93887.5|71
1654064710000|2022-06-01 06:25:10|93960.6|93910.6|93967.9|93917.9|93968.6|93922.9|93947.9|93907.9|49
1654064720000|2022-06-01 06:25:20|93969.7|93919.7|93967.6|93917.6|93970.5|93933.1|93953|93917.6|45
1654064730000|2022-06-01 06:25:30|93967.2|93917.2|93966.7|93941.7|93978.6|93942|93954.2|93917.2|33
1654064740000|2022-06-01 06:25:40|93966.6|93941.6|93988.9|93938.9|93988.9|93951.9|93966.1|93938.7|42
1654064750000|2022-06-01 06:25:50|93989.1|93939.1|93972.4|93947.4|93989.9|93952.8|93970.5|93938.7|39
1654064760000|2022-06-01 06:26:00|93972.7|93947.7|93977.6|93952.6|93993.8|93955.3|93971.4|93936.5|56
1654064770000|2022-06-01 06:26:10|93978.7|93953.7|93980.1|93955.1|93980.9|93955.9|93978.3|93953.3|26
1654064780000|2022-06-01 06:26:20|93980.4|93955.4|93977.1|93952.1|93980.4|93955.4|93976|93951|27
1654064790000|2022-06-01 06:26:30|93977.3|93952.3|93975.2|93950.2|93977.4|93952.4|93969.3|93944.3|48
1654064800000|2022-06-01 06:26:40|93975.3|93950.3|93975.4|93950.4|93975.7|93950.7|93974.9|93949.9|25
1654064810000|2022-06-01 06:26:50|93975.7|93950.7|93972.6|93947.6|93976.1|93951.1|93971.9|93946.9|31
1654064820000|2022-06-01 06:27:00|93972.8|93947.8|94010.4|93960.4|94010.8|93976.5|93966.5|93924.9|75
1654064830000|2022-06-01 06:27:10|93998.4|93973.4|93994.3|93969.3|94012.4|93975.2|93993.2|93954.9|50
1654064840000|2022-06-01 06:27:20|93993.9|93968.9|94011.9|93961.9|94013.6|93977.6|93993.3|93959.3|37
1654064850000|2022-06-01 06:27:30|94000.5|93975.5|94025.7|93975.7|94026.6|93988.8|94000.5|93975.5|43
1654064860000|2022-06-01 06:27:40|94014.4|93989.4|94019.5|93994.5|94020.5|93995.5|94013.2|93988.2|38
1654064870000|2022-06-01 06:27:50|94019.9|93994.9|94023.6|93998.6|94023.7|93998.7|94019.7|93994.7|35
1654064880000|2022-06-01 06:28:00|94023.3|93998.3|94025|94000|94030.1|94005.1|94021.9|93996.9|41
1654064890000|2022-06-01 06:28:10|94025.6|94000.6|94009.7|93984.7|94031.5|94000.6|94007.8|93970.1|59
1654064900000|2022-06-01 06:28:20|94010.6|93985.6|94009.8|93984.8|94011.3|93986.3|94009.6|93984.6|29
1654064910000|2022-06-01 06:28:30|94009.7|93984.7|94006.7|93981.7|94018.7|93985.9|94003.8|93966.8|44
1654064920000|2022-06-01 06:28:40|94019.2|93969.2|94010.4|93985.4|94020.1|93986.8|94004.7|93968|38
1654064930000|2022-06-01 06:28:50|94010.9|93985.9|94021.7|93971.7|94025.8|93986|94007.5|93971.5|26
1654064940000|2022-06-01 06:29:00|94005.1|93980.1|94006.1|93981.1|94017.5|93981.3|94003.7|93965.2|32
1654064950000|2022-06-01 06:29:10|94005.7|93980.7|94046.9|93996.9|94046.9|94001.7|94005.7|93970.5|40
1654064960000|2022-06-01 06:29:20|94044|93994|94042.5|93992.5|94052.9|94005.9|94028.1|93992.5|33
1654064970000|2022-06-01 06:29:30|94050.1|94000.1|94041.6|93991.6|94063.6|94013.6|94041.4|93991.4|25
1654064980000|2022-06-01 06:29:40|94028.1|94003.1|94052.4|94002.4|94056.1|94006.1|94028.1|93999.2|15
1654064990000|2022-06-01 06:29:50|94051.5|94001.5|94027.2|94002.2|94051.5|94002.2|94024|93996.5|26
1654065000000|2022-06-01 06:30:00|94023.9|93998.9|94055.7|94005.7|94057.6|94011.3|94023.9|93989.3|55
1654065010000|2022-06-01 06:30:10|94056.7|94006.7|94056|94006|94060.4|94013.4|94038.2|93998.8|57
1654065020000|2022-06-01 06:30:20|94055.4|94005.4|94070.2|94020.2|94071.9|94028.4|94053.3|94003.3|63
1654065030000|2022-06-01 06:30:30|94069.3|94019.3|94045.1|94020.1|94070.5|94028.4|94044.7|94013.7|59
1654065040000|2022-06-01 06:30:40|94044.6|94019.6|93994.8|93944.8|94046.8|94021.8|93982.9|93905.3|53
1654065050000|2022-06-01 06:30:50|93994.5|93944.5|94016|93966|94021.1|93985.5|93993|93944|58
1654065060000|2022-06-01 06:31:00|94017.3|93967.3|94021.7|93971.7|94023.1|93983|94007.9|93966.8|41
1654065070000|2022-06-01 06:31:10|94024.5|93974.5|93993.5|93943.5|94024.6|93974.6|93979.1|93938.1|44
1654065080000|2022-06-01 06:31:20|93983.1|93958.1|94014.6|93989.6|94014.6|93989.6|93983.1|93954.2|48
1654065090000|2022-06-01 06:31:30|94014.8|93989.8|94022.2|93997.2|94033.9|93998.2|94014.8|93981.6|48
1654065100000|2022-06-01 06:31:40|94021.8|93996.8|93981.8|93956.8|94022.5|93997.5|93981.8|93946.8|60
1654065110000|2022-06-01 06:31:50|93981.6|93956.6|93995.5|93970.5|94005.9|93970.5|93981.6|93955.5|64
1654065120000|2022-06-01 06:32:00|93994.5|93969.5|93996.8|93971.8|93997.7|93972.7|93993.2|93968.2|63
1654065130000|2022-06-01 06:32:10|93995.6|93970.6|93974|93949|94003|93971.7|93973.3|93948.3|62
1654065140000|2022-06-01 06:32:20|93972.8|93947.8|93959.6|93934.6|93973.5|93948.5|93958.2|93933.2|54
1654065150000|2022-06-01 06:32:30|93957.9|93932.9|93959.9|93934.9|93961.2|93936.2|93954.7|93929.7|46
1654065160000|2022-06-01 06:32:40|93961|93936|93993.8|93968.8|93999.1|93974.1|93960|93935|58
1654065170000|2022-06-01 06:32:50|93993.9|93968.9|93994.9|93969.9|94010.6|93972.3|93992.8|93958|46
1654065180000|2022-06-01 06:33:00|93995.4|93970.4|93994.4|93969.4|93997.2|93972.2|93989.1|93964.1|41
1654065190000|2022-06-01 06:33:10|93993.6|93968.6|93994.9|93969.9|93996.6|93971.6|93989.9|93964.9|54
1654065200000|2022-06-01 06:33:20|93995|93970|94001.5|93976.5|94013.5|93979.4|93994.8|93963.5|48
1654065210000|2022-06-01 06:33:30|94002.2|93977.2|93991.6|93966.6|94013.5|93977.2|93991.3|93963.5|64
1654065220000|2022-06-01 06:33:40|93991.4|93966.4|93996.1|93971.1|93996.7|93971.7|93991.3|93966.3|38
1654065230000|2022-06-01 06:33:50|93996.5|93971.5|93998.2|93973.2|94010.4|93973.6|93992.4|93960.4|47
1654065240000|2022-06-01 06:34:00|93998.3|93973.3|93998.4|93973.4|94000|93975|93998.3|93973.3|33
1654065250000|2022-06-01 06:34:10|93998.3|93973.3|93998.8|93973.8|93999.4|93974.4|93997.3|93972.3|37
1654065260000|2022-06-01 06:34:20|93998.6|93973.6|93973.3|93948.3|94000|93975|93971.4|93946.4|37
1654065270000|2022-06-01 06:34:30|93973.1|93948.1|94017|93967|94017|93984.9|93970|93945|59
1654065280000|2022-06-01 06:34:40|94008.8|93983.8|94012|93987|94018.5|93993.5|94007.4|93982.4|66
1654065290000|2022-06-01 06:34:50|94011.4|93986.4|94008.7|93983.7|94012|93987|94008.7|93983.7|54
1654065300000|2022-06-01 06:35:00|94009.1|93984.1|94000.2|93975.2|94009.1|93984.1|93995.4|93970.4|54
1654065310000|2022-06-01 06:35:10|94000.1|93975.1|94004.6|93979.6|94005.8|93980.8|94000|93975|53
1654065320000|2022-06-01 06:35:20|94005|93980|94008|93983|94016.2|93985.2|94003.1|93965.8|54
1654065330000|2022-06-01 06:35:30|94008.8|93983.8|93993|93968|94009.4|93984.4|93992.5|93967.5|51
1654065340000|2022-06-01 06:35:40|93993.2|93968.2|93994.6|93969.6|94009.4|93972.1|93992.4|93958.4|48
1654065350000|2022-06-01 06:35:50|93994.5|93969.5|93982.7|93957.7|94002.1|93969.5|93982|93951.3|52
1654065360000|2022-06-01 06:36:00|93982.6|93957.6|93982.5|93957.5|93983.5|93958.5|93977.6|93952.6|50
1654065370000|2022-06-01 06:36:10|93982.6|93957.6|93982.1|93957.1|93984.3|93959.3|93981.7|93956.7|41
1654065380000|2022-06-01 06:36:20|93982.3|93957.3|93983.1|93958.1|93988.5|93958.6|93976.2|93938.5|42
1654065390000|2022-06-01 06:36:30|93982.1|93957.1|93984.4|93959.4|93996.8|93960.9|93982.1|93944.6|41
1654065400000|2022-06-01 06:36:40|93984.6|93959.6|93985.5|93960.5|93987.6|93962.6|93984.6|93959.6|33
1654065410000|2022-06-01 06:36:50|93985.6|93960.6|93981.9|93956.9|93986.3|93961.3|93980.6|93955.6|32
1654065420000|2022-06-01 06:37:00|93981.5|93956.5|93977.6|93952.6|93981.9|93956.9|93977|93952|47
1654065430000|2022-06-01 06:37:10|93978|93953|93979.4|93954.4|93980.3|93955.3|93977.6|93952.6|32
1654065440000|2022-06-01 06:37:20|93979.6|93954.6|93979.4|93954.4|93980.2|93955.2|93977.4|93952.4|33
1654065450000|2022-06-01 06:37:30|93977.8|93952.8|93977.3|93952.3|93979.7|93954.7|93973.3|93948.3|44
1654065460000|2022-06-01 06:37:40|93976.8|93951.8|93983.8|93958.8|93987.1|93962.1|93976.1|93951.1|51
1654065470000|2022-06-01 06:37:50|93984|93959|93980|93955|93986.1|93961.1|93978.6|93953.6|49
1654065480000|2022-06-01 06:38:00|93979.6|93954.6|93960.6|93935.6|93983.4|93958.4|93956.7|93931.7|62
1654065490000|2022-06-01 06:38:10|93961|93936|93971.6|93946.6|93973.4|93948.4|93960.1|93935.1|60
1654065500000|2022-06-01 06:38:20|93971.4|93946.4|93972.5|93947.5|93972.5|93947.5|93969.7|93944.7|28
1654065510000|2022-06-01 06:38:30|93972.7|93947.7|93973.7|93948.7|93976.8|93951.8|93972.7|93947.7|53
1654065520000|2022-06-01 06:38:40|93973.9|93948.9|93974|93949|93976.5|93951.5|93972.6|93947.6|34
1654065530000|2022-06-01 06:38:50|93974.2|93949.2|93972.2|93947.2|93974.5|93949.5|93971.4|93946.4|35
1654065540000|2022-06-01 06:39:00|93972.1|93947.1|93981|93956|93983.3|93958.3|93971.7|93946.7|51
1654065550000|2022-06-01 06:39:10|93980.7|93955.7|93977.9|93952.9|93981.7|93956.7|93975.9|93950.9|39
1654065560000|2022-06-01 06:39:20|93978.1|93953.1|93978.6|93953.6|93981.1|93956.1|93977.3|93952.3|39
1654065570000|2022-06-01 06:39:30|93978.5|93953.5|93978.9|93953.9|93980|93955|93977.4|93952.4|35
1654065580000|2022-06-01 06:39:40|93979|93954|93979.6|93954.6|93981|93956|93977.7|93952.7|34
1654065590000|2022-06-01 06:39:50|93977.6|93952.6|93979.1|93954.1|93979.8|93954.8|93977.5|93952.5|30
1654065600000|2022-06-01 06:40:00|93979|93954|93988.4|93963.4|93989.1|93964.1|93977.5|93952.5|47
1654065610000|2022-06-01 06:40:10|93989.7|93964.7|94004.5|93979.5|94006.7|93981.7|93989.7|93964.7|50
1654065620000|2022-06-01 06:40:20|94004.1|93979.1|93994.9|93969.9|94015.1|93990.1|93994.9|93969.9|40
1654065630000|2022-06-01 06:40:30|93995.1|93970.1|94028.3|94003.3|94040.3|94004.3|93994.5|93969.5|60
1654065640000|2022-06-01 06:40:40|94032.1|94007.1|94050.6|94025.6|94052.3|94027.3|94032.1|94007.1|66
1654065650000|2022-06-01 06:40:50|94060.1|94035.1|94061.8|94036.8|94077.6|94041.9|94057.3|94021.2|72
1654065660000|2022-06-01 06:41:00|94061.6|94036.6|94057.9|94032.9|94061.9|94036.9|94050.9|94025.9|67
1654065670000|2022-06-01 06:41:10|94057.4|94032.4|94047|94022|94059.4|94034.4|94047|94022|57
1654065680000|2022-06-01 06:41:20|94047.4|94022.4|94034.8|94009.8|94047.4|94022.4|94033.5|94008.5|56
1654065690000|2022-06-01 06:41:30|94034.6|94009.6|94036.8|94011.8|94037.8|94012.8|94033.4|94008.4|37
1654065700000|2022-06-01 06:41:40|94037.9|94012.9|94038.9|94013.9|94039.8|94014.8|94036.2|94011.2|38
1654065710000|2022-06-01 06:41:50|94038.8|94013.8|94054.6|94029.6|94056.4|94031.4|94038.8|94013.8|59
1654065720000|2022-06-01 06:42:00|94054.5|94029.5|94063.5|94038.5|94064.3|94039.3|94054|94029|58
1654065730000|2022-06-01 06:42:10|94065.6|94040.6|94066.8|94041.8|94067.5|94042.5|94060.8|94035.8|55
1654065740000|2022-06-01 06:42:20|94067|94042|94082.8|94057.8|94082.8|94057.8|94066.2|94041.2|59
1654065750000|2022-06-01 06:42:30|94083.2|94058.2|94093.2|94068.2|94102.6|94068.5|94083.2|94052.6|64
1654065760000|2022-06-01 06:42:40|94092.7|94067.7|94083.8|94058.8|94093.5|94068.5|94083.5|94058.5|49
1654065770000|2022-06-01 06:42:50|94083.5|94058.5|94078.1|94053.1|94091.7|94066.7|94070.3|94037.1|60
1654065780000|2022-06-01 06:43:00|94080.1|94055.1|94086.8|94061.8|94091.4|94066.4|94078.4|94053.4|62
1654065790000|2022-06-01 06:43:10|94088.2|94063.2|94073|94048|94088.3|94063.3|94073|94048|51
1654065800000|2022-06-01 06:43:20|94073.3|94048.3|94049.9|94024.9|94077.1|94052.1|94048.8|94021.3|64
1654065810000|2022-06-01 06:43:30|94049.4|94024.4|94062.1|94037.1|94064.9|94039.9|94047.5|94022.5|66
1654065820000|2022-06-01 06:43:40|94062|94037|94046.8|94021.8|94068.4|94043.4|94044.3|94012.4|64
1654065830000|2022-06-01 06:43:50|94047.4|94022.4|94045.9|94020.9|94048.3|94023.3|94039.5|94014.5|64
1654065840000|2022-06-01 06:44:00|94044.3|94019.3|94039.1|94014.1|94044.7|94019.7|94039.1|94014.1|54
1654065850000|2022-06-01 06:44:10|94039|94014|94018.5|93993.5|94039.6|94014.6|94017.3|93992.3|74
1654065860000|2022-06-01 06:44:20|94017.8|93992.8|93977|93952|94028.7|94003.7|93976.5|93951.5|71
1654065870000|2022-06-01 06:44:30|93976.4|93951.4|93998.8|93973.8|94000|93975|93976.4|93951.4|67
1654065880000|2022-06-01 06:44:40|93999|93974|94002|93977|94002|93977|93996.9|93971.9|55
1654065890000|2022-06-01 06:44:50|94001.5|93976.5|94000.1|93975.1|94001.5|93976.5|93997.6|93972.6|46
1654065900000|2022-06-01 06:45:00|94000|93975|93998.3|93973.3|94004.7|93979.7|93998.3|93973.3|62
1654065910000|2022-06-01 06:45:10|93997.9|93972.9|94000.1|93975.1|94002|93977|93996.5|93971.5|55
1654065920000|2022-06-01 06:45:20|94000.9|93975.9|94003.4|93978.4|94008.8|93983.8|94000.5|93975.5|49
1654065930000|2022-06-01 06:45:30|94003.5|93978.5|94005.6|93980.6|94008.1|93983.1|94003.2|93978.2|43
1654065940000|2022-06-01 06:45:40|94006.7|93981.7|94002.9|93977.9|94007.2|93982.2|94002.3|93977.3|35
1654065950000|2022-06-01 06:45:50|94002.7|93977.7|93992.3|93967.3|94002.7|93977.7|93988.7|93963.7|59
1654065960000|2022-06-01 06:46:00|93992.5|93967.5|93999.3|93974.3|93999.7|93974.7|93992.5|93967.5|56
1654065970000|2022-06-01 06:46:10|93999.6|93974.6|93968.3|93943.3|93999.6|93974.6|93967|93942|56
1654065980000|2022-06-01 06:46:20|93968|93943|93957.7|93932.7|93969.5|93944.5|93957.6|93932.6|61
1654065990000|2022-06-01 06:46:30|93957.8|93932.8|93964|93939|93964.2|93939.2|93956.5|93931.5|52
1654066000000|2022-06-01 06:46:40|93963|93938|93963.1|93938.1|93963.8|93938.8|93961.4|93936.4|51
1654066010000|2022-06-01 06:46:50|93963.3|93938.3|93969.4|93944.4|93969.4|93944.4|93952.6|93927.6|50
1654066020000|2022-06-01 06:47:00|93971.9|93946.9|93974.3|93949.3|93980.3|93955.3|93971.8|93946.8|59
1654066030000|2022-06-01 06:47:10|93975|93950|93963.1|93938.1|93976.6|93951.6|93961.1|93936.1|55
1654066040000|2022-06-01 06:47:20|93963.3|93938.3|93975.1|93950.1|93975.5|93950.5|93961.2|93936.2|52
1654066050000|2022-06-01 06:47:30|93975.4|93950.4|93965|93940|93976.4|93951.4|93951.7|93926.7|58
1654066060000|2022-06-01 06:47:40|93967.3|93942.3|93971.9|93946.9|93973.6|93948.6|93962.1|93937.1|62
1654066070000|2022-06-01 06:47:50|93972.3|93947.3|93969.2|93944.2|93972.7|93947.7|93965.5|93940.5|52
1654066080000|2022-06-01 06:48:00|93969.1|93944.1|93970.9|93945.9|93973.9|93948.9|93965.9|93940.9|58
1654066090000|2022-06-01 06:48:10|93974.4|93949.4|93933.2|93908.2|93974.4|93949.4|93933.2|93908.2|62
1654066100000|2022-06-01 06:48:20|93934.3|93909.3|93941.9|93916.9|93943.2|93918.2|93933.4|93908.4|38
1654066110000|2022-06-01 06:48:30|93939.9|93914.9|93950.3|93925.3|93963.2|93938.2|93939.3|93914.3|48
1654066120000|2022-06-01 06:48:40|93950.7|93925.7|93964.2|93939.2|93965.1|93940.1|93946|93921|56
1654066130000|2022-06-01 06:48:50|93964.3|93939.3|93957.7|93932.7|93966.9|93941.9|93957.7|93932.7|65
1654066140000|2022-06-01 06:49:00|93958.1|93933.1|93952.9|93927.9|93969.3|93944.3|93949.3|93924.3|73
1654066150000|2022-06-01 06:49:10|93951.5|93926.5|93952.1|93927.1|93957|93932|93951.1|93926.1|57
1654066160000|2022-06-01 06:49:20|93951.8|93926.8|93956.1|93931.1|93957.8|93932.8|93951.8|93926.8|44
1654066170000|2022-06-01 06:49:30|93956.3|93931.3|93940.2|93915.2|93957.7|93932.7|93940.2|93915.2|66
1654066180000|2022-06-01 06:49:40|93940.5|93915.5|93948.4|93923.4|93952.4|93927.4|93940.3|93915.3|56
1654066190000|2022-06-01 06:49:50|93947.6|93922.6|93941|93916|93949.3|93924.3|93938.6|93913.6|57
1654066200000|2022-06-01 06:50:00|93941.3|93916.3|93972.9|93947.9|93975|93950|93941.3|93916.3|69
1654066210000|2022-06-01 06:50:10|93975.1|93950.1|93985.4|93960.4|93988|93963|93973.8|93948.8|51
1654066220000|2022-06-01 06:50:20|93985.3|93960.3|93970.5|93945.5|93987.3|93962.3|93968.3|93943.3|48
1654066230000|2022-06-01 06:50:30|93970.3|93945.3|93986.1|93961.1|93986.1|93961.1|93968.3|93943.3|55
1654066240000|2022-06-01 06:50:40|93986.2|93961.2|93985.5|93960.5|93987.5|93962.5|93984.3|93959.3|31
1654066250000|2022-06-01 06:50:50|93985.4|93960.4|93986|93961|93988.7|93963.7|93981.4|93956.4|46
1654066260000|2022-06-01 06:51:00|93986.2|93961.2|93983.5|93958.5|93986.2|93961.2|93975.9|93950.9|63
1654066270000|2022-06-01 06:51:10|93982|93957|93984.6|93959.6|93984.6|93959.6|93981.6|93956.6|31
1654066280000|2022-06-01 06:51:20|93984.2|93959.2|93987.9|93962.9|93990.9|93965.9|93983.4|93958.4|49
1654066290000|2022-06-01 06:51:30|93988.3|93963.3|93976.4|93951.4|93990.9|93965.9|93975.4|93950.4|63
1654066300000|2022-06-01 06:51:40|93975.5|93950.5|93937.6|93912.6|93979.7|93954.7|93936|93911|76
1654066310000|2022-06-01 06:51:50|93937.4|93912.4|93936.8|93911.8|93940.2|93915.2|93934.8|93909.8|50
1654066320000|2022-06-01 06:52:00|93936.7|93911.7|93921.9|93896.9|93938.1|93913.1|93921|93896|64
1654066330000|2022-06-01 06:52:10|93922.3|93897.3|93927.9|93902.9|93929.1|93904.1|93920.6|93895.6|58
1654066340000|2022-06-01 06:52:20|93927.6|93902.6|93935.5|93910.5|93937.1|93912.1|93926|93901|62
1654066350000|2022-06-01 06:52:30|93936.3|93911.3|93925.9|93900.9|93936.5|93911.5|93922.5|93897.5|61
1654066360000|2022-06-01 06:52:40|93926.2|93901.2|93933.7|93908.7|93933.7|93908.7|93924.3|93899.3|47
1654066370000|2022-06-01 06:52:50|93932.8|93907.8|93933.8|93908.8|93934.4|93909.4|93932|93907|51
1654066380000|2022-06-01 06:53:00|93933.5|93908.5|93938.2|93913.2|93939.2|93914.2|93933.5|93908.5|41
1654066390000|2022-06-01 06:53:10|93938.4|93913.4|93941.9|93916.9|93942.8|93917.8|93937|93912|34
1654066400000|2022-06-01 06:53:20|93942.3|93917.3|93944.9|93919.9|93947.9|93922.9|93939.2|93914.2|61
1654066410000|2022-06-01 06:53:30|93944.4|93919.4|93938.5|93913.5|93945.6|93920.6|93935.6|93910.6|50
1654066420000|2022-06-01 06:53:40|93937.7|93912.7|93937.2|93912.2|93940.1|93915.1|93936.2|93911.2|50
1654066430000|2022-06-01 06:53:50|93937.7|93912.7|93938.4|93913.4|93939.2|93914.2|93935.7|93910.7|52
1654066440000|2022-06-01 06:54:00|93938.1|93913.1|93933.6|93908.6|93939.8|93914.8|93933.1|93908.1|54
1654066450000|2022-06-01 06:54:10|93933.1|93908.1|93930.9|93905.9|93933.1|93908.1|93928.3|93903.3|55
1654066460000|2022-06-01 06:54:20|93930.7|93905.7|93922.8|93897.8|93934.2|93909.2|93922.8|93897.8|55
1654066470000|2022-06-01 06:54:30|93923.7|93898.7|93922.7|93897.7|93924.6|93899.6|93922.2|93897.2|32
1654066480000|2022-06-01 06:54:40|93922.8|93897.8|93924.7|93899.7|93924.7|93899.7|93921.4|93896.4|45
1654066490000|2022-06-01 06:54:50|93923.8|93898.8|93932.1|93907.1|93933.3|93908.3|93923.7|93898.7|36
1654066500000|2022-06-01 06:55:00|93931.6|93906.6|93933.4|93908.4|93943.5|93918.5|93931.6|93906.6|64
1654066510000|2022-06-01 06:55:10|93933.2|93908.2|93944.5|93919.5|93954.5|93929.5|93933.2|93908.2|60
1654066520000|2022-06-01 06:55:20|93943.7|93918.7|93944.8|93919.8|93946.5|93921.5|93941.3|93916.3|52
1654066530000|2022-06-01 06:55:30|93943.5|93918.5|93933.1|93908.1|93943.5|93918.5|93933.1|93908.1|47
1654066540000|2022-06-01 06:55:40|93933.2|93908.2|93931.8|93906.8|93934.8|93909.8|93931.3|93906.3|49
1654066550000|2022-06-01 06:55:50|93932.2|93907.2|93910.7|93885.7|93932.9|93907.9|93909.2|93884.2|48
1654066560000|2022-06-01 06:56:00|93910|93885|93910.6|93885.6|93912.3|93887.3|93909.3|93884.3|55
1654066570000|2022-06-01 06:56:10|93910.7|93885.7|93910.5|93885.5|93912.5|93887.5|93909|93884|43
1654066580000|2022-06-01 06:56:20|93910.2|93885.2|93913.8|93888.8|93914.3|93889.3|93907.7|93882.7|45
1654066590000|2022-06-01 06:56:30|93913.9|93888.9|93920.6|93895.6|93921.4|93896.4|93913.5|93888.5|52
1654066600000|2022-06-01 06:56:40|93921.5|93896.5|93925.2|93900.2|93925.8|93900.8|93920.3|93895.3|64
1654066610000|2022-06-01 06:56:50|93925.1|93900.1|93925.7|93900.7|93926.3|93901.3|93921.9|93896.9|53
1654066620000|2022-06-01 06:57:00|93926|93901|93940.1|93915.1|93940.1|93915.1|93925|93900|53
1654066630000|2022-06-01 06:57:10|93939.8|93914.8|93944.3|93919.3|93945.2|93920.2|93939.7|93914.7|32
1654066640000|2022-06-01 06:57:20|93945|93920|93936.6|93911.6|93948.4|93923.4|93935.4|93910.4|36
1654066650000|2022-06-01 06:57:30|93935.9|93910.9|93916.9|93891.9|93936|93911|93914.5|93889.5|67
1654066660000|2022-06-01 06:57:40|93916.7|93891.7|93914.8|93889.8|93917.9|93892.9|93914|93889|66
1654066670000|2022-06-01 06:57:50|93914.7|93889.7|93911.5|93886.5|93917.7|93892.7|93911.3|93886.3|52
1654066680000|2022-06-01 06:58:00|93911|93886|93920.2|93895.2|93920.2|93895.2|93909.1|93884.1|60
1654066690000|2022-06-01 06:58:10|93920.6|93895.6|93916.4|93891.4|93922.5|93897.5|93914.8|93889.8|48
1654066700000|2022-06-01 06:58:20|93915.8|93890.8|93886.3|93861.3|93917|93892|93886.3|93861.3|67
1654066710000|2022-06-01 06:58:30|93884.6|93859.6|93864.7|93839.7|93884.6|93859.6|93863.3|93838.3|72
1654066720000|2022-06-01 06:58:40|93864.6|93839.6|93859.7|93834.7|93867.1|93842.1|93855.1|93830.1|71
1654066730000|2022-06-01 06:58:50|93858.9|93833.9|93841.3|93816.3|93859.4|93834.4|93841.3|93816.3|58
1654066740000|2022-06-01 06:59:00|93840.7|93815.7|93851.5|93826.5|93851.7|93826.7|93840.7|93815.7|66
1654066750000|2022-06-01 06:59:10|93852|93827|93857.5|93832.5|93864.1|93839.1|93851.3|93826.3|65
1654066760000|2022-06-01 06:59:20|93857.3|93832.3|93857.5|93832.5|93867.7|93842.7|93856.4|93831.4|65
1654066770000|2022-06-01 06:59:30|93857.7|93832.7|93892.5|93867.5|93897.4|93872.4|93857.5|93832.5|71
1654066780000|2022-06-01 06:59:40|93892.9|93867.9|93887.2|93862.2|93902.7|93877.7|93878.6|93853.6|73
1654066790000|2022-06-01 06:59:50|93892.6|93867.6|93898.8|93873.8|93902.8|93877.8|93892.5|93867.5|72
1654066800000|2022-06-01 07:00:00|93898.1|93873.1|93868.2|93843.2|93908.7|93883.7|93868.2|93843.2|80
1654066810000|2022-06-01 07:00:10|93864.6|93839.6|93762.5|93737.5|93868.9|93843.9|93746.9|93711.1|79
1654066820000|2022-06-01 07:00:20|93761.9|93736.9|93779.2|93729.2|93784|93752|93759.1|93717.9|76
1654066830000|2022-06-01 07:00:30|93764.5|93739.5|93767.2|93717.2|93768.3|93743.3|93736.5|93703.4|76
1654066840000|2022-06-01 07:00:40|93765.4|93715.4|93749|93724|93765.5|93730.6|93739.4|93706.1|75
1654066850000|2022-06-01 07:00:50|93748.4|93723.4|93772.1|93747.1|93775.9|93750.9|93743.6|93718.6|73
1654066860000|2022-06-01 07:01:00|93769|93744|93774.3|93749.3|93780|93755|93769|93744|62
1654066870000|2022-06-01 07:01:10|93777|93752|93783.2|93758.2|93788.9|93763.9|93776.6|93751.6|72
1654066880000|2022-06-01 07:01:20|93783.1|93758.1|93788.5|93763.5|93789.4|93764.4|93779.9|93754.9|63
1654066890000|2022-06-01 07:01:30|93789.1|93764.1|93795.2|93770.2|93795.9|93770.9|93783.7|93758.7|69
1654066900000|2022-06-01 07:01:40|93795.1|93770.1|93801.9|93776.9|93801.9|93776.9|93789.3|93764.3|69
1654066910000|2022-06-01 07:01:50|93802|93777|93806.8|93781.8|93810.2|93785.2|93802|93777|67
1654066920000|2022-06-01 07:02:00|93808|93783|93855.8|93830.8|93855.8|93830.8|93808|93783|70
1654066930000|2022-06-01 07:02:10|93855.3|93830.3|93845.9|93820.9|93859.9|93832.2|93844.1|93809.9|74
1654066940000|2022-06-01 07:02:20|93846|93821|93847.8|93822.8|93868|93843|93838.9|93813.9|75
1654066950000|2022-06-01 07:02:30|93848|93823|93851.5|93826.5|93862.5|93832.1|93846.6|93808.3|67
1654066960000|2022-06-01 07:02:40|93851.4|93826.4|93827.5|93802.5|93853|93828|93825.2|93789|70
1654066970000|2022-06-01 07:02:50|93827.6|93802.6|93825.5|93800.5|93837.6|93803.4|93819.8|93787.6|60
1654066980000|2022-06-01 07:03:00|93825.3|93800.3|93831.8|93806.8|93833.1|93808.1|93825.3|93800.3|57
1654066990000|2022-06-01 07:03:10|93831.7|93806.7|93831.7|93806.7|93831.9|93806.9|93828.6|93803.6|42
1654067000000|2022-06-01 07:03:20|93831.6|93806.6|93853.1|93828.1|93854.3|93829.3|93831.6|93806.6|49
1654067010000|2022-06-01 07:03:30|93852.5|93827.5|93855|93830|93856.9|93831.9|93842.6|93817.6|68
1654067020000|2022-06-01 07:03:40|93854.7|93829.7|93853.1|93828.1|93856.6|93831.6|93852.1|93827.1|64
1654067030000|2022-06-01 07:03:50|93850.2|93825.2|93839.8|93814.8|93850.9|93825.9|93838.2|93813.2|65
1654067040000|2022-06-01 07:04:00|93839.9|93814.9|93850.1|93825.1|93851.4|93826.4|93834.5|93809.5|70
1654067050000|2022-06-01 07:04:10|93849.7|93824.7|93862.2|93837.2|93863|93838|93848.8|93823.8|64
1654067060000|2022-06-01 07:04:20|93862.6|93837.6|93839.3|93814.3|93862.6|93837.6|93839.2|93814.2|74
1654067070000|2022-06-01 07:04:30|93838.8|93813.8|93840.9|93815.9|93850|93825|93837.9|93812.9|67
1654067080000|2022-06-01 07:04:40|93839.5|93814.5|93791.9|93766.9|93849.1|93824.1|93791.9|93766.9|68
1654067090000|2022-06-01 07:04:50|93790.2|93765.2|93822.2|93797.2|93822.2|93797.2|93789.8|93764.8|72
1654067100000|2022-06-01 07:05:00|93824.8|93799.8|93804.3|93779.3|93831.1|93806.1|93801.4|93776.4|65
1654067110000|2022-06-01 07:05:10|93805.1|93780.1|93782.2|93757.2|93805.1|93780.1|93780.1|93747.6|75
1654067120000|2022-06-01 07:05:20|93783.7|93758.7|93802.9|93777.9|93807.3|93782.3|93783.2|93758.2|71
1654067130000|2022-06-01 07:05:30|93800.3|93775.3|93803.7|93778.7|93804.2|93779.2|93796|93771|59
1654067140000|2022-06-01 07:05:40|93803.6|93778.6|93777.2|93752.2|93803.6|93778.6|93777.2|93752.2|61
1654067150000|2022-06-01 07:05:50|93776.1|93751.1|93770.4|93745.4|93777.1|93752.1|93751.3|93726.3|67
1654067160000|2022-06-01 07:06:00|93771|93746|93774.7|93749.7|93784|93751.9|93762.1|93734|68
1654067170000|2022-06-01 07:06:10|93775.9|93750.9|93764.5|93739.5|93778.6|93753.6|93761.5|93736.5|60
1654067180000|2022-06-01 07:06:20|93764.2|93739.2|93766.4|93741.4|93775.9|93750.9|93757.5|93732.5|58
1654067190000|2022-06-01 07:06:30|93765.6|93740.6|93766.1|93741.1|93767|93742|93760.5|93735.5|59
1654067200000|2022-06-01 07:06:40|93767.4|93742.4|93755.9|93730.9|93768.6|93743.6|93755.2|93730.2|63
1654067210000|2022-06-01 07:06:50|93755.8|93730.8|93746.7|93721.7|93757|93732|93746.7|93721.7|68
1654067220000|2022-06-01 07:07:00|93746.3|93721.3|93758.3|93733.3|93760.3|93735.3|93746.3|93721.3|60
1654067230000|2022-06-01 07:07:10|93759.5|93734.5|93738.2|93713.2|93759.5|93734.5|93738.2|93713.2|60
1654067240000|2022-06-01 07:07:20|93738.3|93713.3|93741.7|93716.7|93741.8|93716.8|93737.9|93712.9|51
1654067250000|2022-06-01 07:07:30|93741.4|93716.4|93741.2|93716.2|93747.3|93722.3|93740.4|93715.4|37
1654067260000|2022-06-01 07:07:40|93741.4|93716.4|93745.4|93720.4|93760.8|93735.8|93739.7|93714.7|50
1654067270000|2022-06-01 07:07:50|93745.6|93720.6|93723.9|93673.9|93747|93722|93705.9|93670.7|53
1654067280000|2022-06-01 07:08:00|93723.5|93673.5|93725.4|93675.4|93730.7|93691.9|93707.8|93672.7|58
1654067290000|2022-06-01 07:08:10|93712.8|93687.8|93700.7|93675.7|93717.8|93687.8|93695|93656.3|61
1654067300000|2022-06-01 07:08:20|93706.7|93656.7|93714.5|93689.5|93729.8|93691.6|93695.8|93656.7|59
1654067310000|2022-06-01 07:08:30|93714|93689|93706.3|93681.3|93727.7|93689.9|93706.3|93672.9|59
1654067320000|2022-06-01 07:08:40|93704.9|93679.9|93723.2|93698.2|93723.4|93698.4|93701.6|93665.8|66
1654067330000|2022-06-01 07:08:50|93723.4|93698.4|93748.5|93698.5|93749.1|93712.3|93723.4|93687.8|66
1654067340000|2022-06-01 07:09:00|93748.6|93698.6|93693.9|93668.9|93748.6|93710.7|93693.9|93668.9|61
1654067350000|2022-06-01 07:09:10|93702.6|93652.6|93686.6|93661.6|93702.6|93666.4|93680.9|93650.3|59
1654067360000|2022-06-01 07:09:20|93686.9|93661.9|93714.9|93664.9|93717.6|93681.8|93686.9|93650.4|64
1654067370000|2022-06-01 07:09:30|93714.7|93664.7|93696.1|93671.1|93718.9|93681|93695.1|93658.7|46
1654067380000|2022-06-01 07:09:40|93696.3|93671.3|93687.6|93662.6|93710.4|93677.9|93687.6|93659.7|53
1654067390000|2022-06-01 07:09:50|93687.8|93662.8|93689.2|93664.2|93705.9|93668.4|93685.8|93655.9|57
1654067400000|2022-06-01 07:10:00|93688.6|93663.6|93697.7|93672.7|93701.6|93676.6|93688.6|93663.6|56
1654067410000|2022-06-01 07:10:10|93697.3|93672.3|93673.3|93648.3|93697.3|93672.3|93672.2|93643.3|60
1654067420000|2022-06-01 07:10:20|93673.6|93648.6|93661.6|93636.6|93675.4|93650.4|93661.5|93636.5|60
1654067430000|2022-06-01 07:10:30|93664.1|93639.1|93653.7|93628.7|93664.1|93639.1|93652.5|93627.5|47
1654067440000|2022-06-01 07:10:40|93654.5|93629.5|93644.8|93619.8|93654.5|93629.5|93643.4|93618.4|59
1654067450000|2022-06-01 07:10:50|93645.3|93620.3|93650.7|93625.7|93654|93629|93643.2|93618.2|53
1654067460000|2022-06-01 07:11:00|93651|93626|93659.2|93634.2|93661.2|93636.2|93647.6|93622.6|61
1654067470000|2022-06-01 07:11:10|93658.4|93633.4|93672|93647|93672.9|93647.9|93657.4|93632.4|63
1654067480000|2022-06-01 07:11:20|93672.3|93647.3|93677.2|93652.2|93679.5|93654.5|93672.3|93647.3|67
1654067490000|2022-06-01 07:11:30|93674.6|93649.6|93680.5|93655.5|93681.3|93656.3|93674|93649|53
1654067500000|2022-06-01 07:11:40|93679.7|93654.7|93684.7|93659.7|93686.1|93661.1|93677.9|93652.9|66
1654067510000|2022-06-01 07:11:50|93684.8|93659.8|93691.4|93666.4|93695.3|93670.3|93684.6|93659.6|52
1654067520000|2022-06-01 07:12:00|93691.6|93666.6|93662.7|93637.7|93692.6|93667.6|93662.7|93637.7|64
1654067530000|2022-06-01 07:12:10|93663.6|93638.6|93684.9|93659.9|93687.9|93662.9|93656.5|93631.5|63
1654067540000|2022-06-01 07:12:20|93684.4|93659.4|93671.4|93646.4|93686.1|93661.1|93671|93646|70
1654067550000|2022-06-01 07:12:30|93673.1|93648.1|93688.8|93663.8|93700.7|93675.7|93659.8|93634.8|74
1654067560000|2022-06-01 07:12:40|93687.7|93662.7|93706.6|93681.6|93707.6|93682.6|93687.7|93651.7|67
1654067570000|2022-06-01 07:12:50|93706.4|93681.4|93703.6|93678.6|93711.8|93686.8|93701.8|93676.8|56
1654067580000|2022-06-01 07:13:00|93704|93679|93659.9|93634.9|93707.1|93682.1|93659.9|93627.6|76
1654067590000|2022-06-01 07:13:10|93660.1|93635.1|93670.9|93645.9|93671.4|93646.2|93657.9|93618.9|65
1654067600000|2022-06-01 07:13:20|93670.7|93645.7|93670.8|93645.8|93672.4|93647.4|93668.4|93643.4|40
1654067610000|2022-06-01 07:13:30|93670.9|93645.9|93674.6|93649.6|93676.4|93651.4|93669.6|93644.6|61
1654067620000|2022-06-01 07:13:40|93674.7|93649.7|93668.4|93643.4|93679.4|93654.4|93665.3|93640.3|53
1654067630000|2022-06-01 07:13:50|93667.4|93642.4|93669.1|93644.1|93671.9|93646.9|93667.4|93642.4|45
1654067640000|2022-06-01 07:14:00|93669.4|93644.4|93677.9|93652.9|93681.5|93656.5|93668.1|93643.1|53
1654067650000|2022-06-01 07:14:10|93677.8|93652.8|93680.8|93655.8|93682.4|93657.4|93677.6|93652.6|54
1654067660000|2022-06-01 07:14:20|93681.5|93656.5|93680.5|93655.5|93687.1|93662.1|93676.3|93651.3|54
1654067670000|2022-06-01 07:14:30|93682.9|93657.9|93697.7|93672.7|93698.8|93673.8|93682.2|93657.2|50
1654067680000|2022-06-01 07:14:40|93699.9|93674.9|93701|93676|93703.1|93678.1|93697.9|93672.9|46
1654067690000|2022-06-01 07:14:50|93702.3|93677.3|93705.2|93680.2|93712|93687|93701.7|93676.7|49
1654067700000|2022-06-01 07:15:00|93705.3|93680.3|93717.7|93692.7|93725.7|93692.7|93700.6|93673.6|63
1654067710000|2022-06-01 07:15:10|93717.8|93692.8|93731.7|93706.7|93748.1|93710.3|93717.3|93692.3|55
1654067720000|2022-06-01 07:15:20|93731.1|93706.1|93721.2|93696.2|93732.6|93707.6|93715.2|93680.9|56
1654067730000|2022-06-01 07:15:30|93721.3|93696.3|93717.8|93692.8|93735|93700.1|93717.2|93681.4|70
1654067740000|2022-06-01 07:15:40|93717.9|93692.9|93721.2|93696.2|93733|93698|93713.8|93675|63
1654067750000|2022-06-01 07:15:50|93722.6|93697.6|93726.6|93701.6|93728.4|93703.4|93722.6|93697.6|58
1654067760000|2022-06-01 07:16:00|93727.3|93702.3|93727.5|93702.5|93740.4|93709.1|93718.9|93690.4|70
1654067770000|2022-06-01 07:16:10|93728.5|93703.5|93737.1|93712.1|93737.1|93712.1|93724.3|93699.3|56
1654067780000|2022-06-01 07:16:20|93736|93711|93737.8|93712.8|93738.6|93713.6|93735.5|93710.5|44
1654067790000|2022-06-01 07:16:30|93738|93713|93738.6|93713.6|93739.2|93714.2|93734.7|93709.7|45
1654067800000|2022-06-01 07:16:40|93738.3|93713.3|93754.8|93729.8|93756.6|93731.6|93737.4|93712.4|64
1654067810000|2022-06-01 07:16:50|93755.7|93730.7|93758.3|93733.3|93759.3|93734.3|93755.5|93730.5|42
1654067820000|2022-06-01 07:17:00|93758.1|93733.1|93755.6|93730.6|93763.2|93733.6|93743.1|93707.2|63
1654067830000|2022-06-01 07:17:10|93755|93730|93755.6|93730.6|93755.6|93730.6|93751.6|93726.6|55
1654067840000|2022-06-01 07:17:20|93755.4|93730.4|93764.6|93739.6|93773.7|93739.9|93750.7|93723.1|67
1654067850000|2022-06-01 07:17:30|93764.3|93739.3|93726.5|93701.5|93764.6|93739.6|93723.3|93689.2|76
1654067860000|2022-06-01 07:17:40|93725.6|93700.6|93726.3|93701.3|93727.3|93702.3|93723.7|93698.7|52
1654067870000|2022-06-01 07:17:50|93725.8|93700.8|93733.5|93708.5|93733.9|93708.9|93725.4|93700.4|43
1654067880000|2022-06-01 07:18:00|93733|93708|93713.7|93688.7|93733.6|93708.6|93708.9|93674.8|52
1654067890000|2022-06-01 07:18:10|93714.7|93689.7|93716.5|93691.5|93716.8|93691.8|93711|93686|45
1654067900000|2022-06-01 07:18:20|93716.3|93691.3|93707.2|93682.2|93728.1|93693|93706.9|93678.1|43
1654067910000|2022-06-01 07:18:30|93710.3|93685.3|93719.7|93694.7|93720.8|93695.8|93710.3|93685.3|40
1654067920000|2022-06-01 07:18:40|93717.7|93692.7|93717.6|93692.6|93722.7|93697.7|93717.6|93692.6|41
1654067930000|2022-06-01 07:18:50|93717.7|93692.7|93719.9|93694.9|93720.7|93695.7|93716.7|93691.7|43
1654067940000|2022-06-01 07:19:00|93719.4|93694.4|93716.5|93691.5|93720.4|93695.4|93715.7|93690.7|36
1654067950000|2022-06-01 07:19:10|93716.4|93691.4|93715.8|93690.8|93731.5|93693|93715.8|93680.9|23
1654067960000|2022-06-01 07:19:20|93715.7|93690.7|93706.7|93681.7|93715.8|93690.8|93706.7|93681.7|39
1654067970000|2022-06-01 07:19:30|93706|93681|93713|93688|93721|93696|93704.8|93667.1|57
1654067980000|2022-06-01 07:19:40|93712.5|93687.5|93716.2|93691.2|93720|93695|93712.1|93687.1|54
1654067990000|2022-06-01 07:19:50|93715|93690|93721.4|93696.4|93723.2|93698.2|93709.6|93684.6|54
1654068000000|2022-06-01 07:20:00|93720.9|93695.9|93721.7|93696.7|93728|93703|93718.2|93693.2|60
1654068010000|2022-06-01 07:20:10|93721.3|93696.3|93710.7|93685.7|93722.1|93697.1|93700.8|93675.8|64
1654068020000|2022-06-01 07:20:20|93710.3|93685.3|93720.6|93695.6|93722.2|93697.2|93704.9|93679.9|62
1654068030000|2022-06-01 07:20:30|93719.9|93694.9|93743.3|93718.3|93755.5|93719.9|93719.7|93691.2|62
1654068040000|2022-06-01 07:20:40|93744|93719|93769.8|93744.8|93771.3|93746.3|93742.1|93717.1|57
1654068050000|2022-06-01 07:20:50|93769.9|93744.9|93772.6|93747.6|93773.7|93748.7|93768.3|93743.3|45
1654068060000|2022-06-01 07:21:00|93772.7|93747.7|93775.4|93750.4|93776.3|93751.3|93770.9|93745.9|58
1654068070000|2022-06-01 07:21:10|93775.5|93750.5|93786.6|93761.6|93786.6|93761.6|93774.9|93749.9|48
1654068080000|2022-06-01 07:21:20|93788.8|93763.8|93791.6|93766.6|93792.3|93767.3|93788.8|93763.8|46
1654068090000|2022-06-01 07:21:30|93791.8|93766.8|93784.1|93759.1|93793|93768|93782.5|93757.5|64
1654068100000|2022-06-01 07:21:40|93784.5|93759.5|93807.2|93782.2|93819.3|93782.4|93783.2|93758.2|60
1654068110000|2022-06-01 07:21:50|93807.5|93782.5|93809.3|93784.3|93809.6|93784.6|93805.8|93780.8|57
1654068120000|2022-06-01 07:22:00|93809.5|93784.5|93811.1|93786.1|93811.3|93786.3|93808.8|93783.8|51
1654068130000|2022-06-01 07:22:10|93811|93786|93817.6|93792.6|93821.4|93796.4|93810.9|93785.9|56
1654068140000|2022-06-01 07:22:20|93817.7|93792.7|93819.8|93794.8|93819.8|93794.8|93815.1|93790.1|48
1654068150000|2022-06-01 07:22:30|93819.6|93794.6|93820.3|93795.3|93821.3|93796.3|93818|93793|49
1654068160000|2022-06-01 07:22:40|93820.1|93795.1|93819.3|93794.3|93820.1|93795.1|93815.5|93790.5|47
1654068170000|2022-06-01 07:22:50|93819.4|93794.4|93818|93793|93820|93795|93814.5|93789.5|55
1654068180000|2022-06-01 07:23:00|93817.9|93792.9|93789.7|93764.7|93818.6|93793.6|93786.5|93761.5|63
1654068190000|2022-06-01 07:23:10|93789.4|93764.4|93785.5|93760.5|93790.1|93765.1|93782.8|93757.8|47
1654068200000|2022-06-01 07:23:20|93785.9|93760.9|93774.4|93749.4|93786.8|93761.8|93772.3|93747.3|48
1654068210000|2022-06-01 07:23:30|93774.5|93749.5|93771.2|93746.2|93785|93760|93769.7|93744.7|51
1654068220000|2022-06-01 07:23:40|93771.4|93746.4|93776.6|93751.6|93776.9|93751.9|93769.9|93744.9|39
1654068230000|2022-06-01 07:23:50|93776.2|93751.2|93769.5|93744.5|93776.2|93751.2|93769.5|93744.5|33
1654068240000|2022-06-01 07:24:00|93769.4|93744.4|93767.7|93742.7|93772.8|93747.8|93767.7|93742.7|48
1654068250000|2022-06-01 07:24:10|93768.2|93743.2|93761.6|93736.6|93768.3|93743.3|93759.5|93734.5|50
1654068260000|2022-06-01 07:24:20|93761.1|93736.1|93750|93725|93761.2|93736.2|93745.3|93720.3|55
1654068270000|2022-06-01 07:24:30|93749.8|93724.8|93753.6|93728.6|93761|93736|93748.7|93723.7|53
1654068280000|2022-06-01 07:24:40|93753.7|93728.7|93757.1|93732.1|93758.3|93733.3|93752.3|93727.3|43
1654068290000|2022-06-01 07:24:50|93756.7|93731.7|93756.5|93731.5|93758.5|93733.5|93754.3|93729.3|35
1654068300000|2022-06-01 07:25:00|93756.6|93731.6|93766.3|93741.3|93767.4|93742.4|93756.5|93731.5|43
1654068310000|2022-06-01 07:25:10|93766.8|93741.8|93763.7|93738.7|93770|93745|93763.2|93738.2|47
1654068320000|2022-06-01 07:25:20|93763.8|93738.8|93760|93735|93768.1|93743.1|93757.5|93732.5|49
1654068330000|2022-06-01 07:25:30|93759.2|93734.2|93772.5|93747.5|93772.5|93747.5|93758.6|93733.6|44
1654068340000|2022-06-01 07:25:40|93772.9|93747.9|93765.3|93740.3|93779.3|93754.3|93764.4|93739.4|64
1654068350000|2022-06-01 07:25:50|93764.7|93739.7|93760.5|93735.5|93764.9|93739.9|93760.5|93735.5|43
1654068360000|2022-06-01 07:26:00|93760.7|93735.7|93765.9|93740.9|93781.5|93747.3|93760.7|93731.5|53
1654068370000|2022-06-01 07:26:10|93764.7|93739.7|93759.1|93734.1|93767.7|93742.7|93756.9|93731.9|49
1654068380000|2022-06-01 07:26:20|93759.4|93734.4|93761.8|93736.8|93772.8|93747.8|93757.9|93732.9|59
1654068390000|2022-06-01 07:26:30|93763.6|93738.6|93773.2|93748.2|93785.8|93751.8|93763.6|93729|62
1654068400000|2022-06-01 07:26:40|93772|93747|93773.4|93748.4|93775.6|93750.6|93771.4|93746.4|61
1654068410000|2022-06-01 07:26:50|93773.1|93748.1|93771.4|93746.4|93776.3|93751.3|93770.2|93745.2|62
1654068420000|2022-06-01 07:27:00|93772.5|93747.5|93779.3|93754.3|93782.9|93757.9|93772.1|93747.1|72
1654068430000|2022-06-01 07:27:10|93778|93753|93782.9|93757.9|93783.4|93758.4|93777.6|93752.6|50
1654068440000|2022-06-01 07:27:20|93783.4|93758.4|93780.8|93755.8|93784.1|93759.1|93779.7|93754.7|59
1654068450000|2022-06-01 07:27:30|93780.7|93755.7|93779.2|93754.2|93781.1|93756.1|93778|93753|41
1654068460000|2022-06-01 07:27:40|93779.6|93754.6|93778.6|93753.6|93779.7|93754.7|93774.1|93749.1|46
1654068470000|2022-06-01 07:27:50|93779.1|93754.1|93781.5|93756.5|93783.9|93758.9|93777.2|93752.2|55
1654068480000|2022-06-01 07:28:00|93781.8|93756.8|93782.4|93757.4|93782.7|93757.7|93777.5|93752.5|43
1654068490000|2022-06-01 07:28:10|93782.3|93757.3|93784.3|93759.3|93784.4|93759.4|93779.9|93754.9|38
1654068500000|2022-06-01 07:28:20|93784.6|93759.6|93783.9|93758.9|93785.9|93760.9|93783.9|93758.9|32
1654068510000|2022-06-01 07:28:30|93783.8|93758.8|93786.6|93761.6|93786.7|93761.7|93783.6|93758.6|30
1654068520000|2022-06-01 07:28:40|93786.7|93761.7|93790.5|93765.5|93795.3|93770.3|93786.7|93761.7|49
1654068530000|2022-06-01 07:28:50|93791.2|93766.2|93788.2|93763.2|93791.8|93766.8|93785.8|93760.8|36
1654068540000|2022-06-01 07:29:00|93788.5|93763.5|93786.3|93761.3|93800.1|93763.5|93780.5|93749.9|55
1654068550000|2022-06-01 07:29:10|93786.1|93761.1|93790.5|93765.5|93791.2|93766.2|93782.9|93757.9|48
1654068560000|2022-06-01 07:29:20|93790.6|93765.6|93782.5|93757.5|93790.9|93765.9|93780.1|93755.1|35
1654068570000|2022-06-01 07:29:30|93781.2|93756.2|93778.2|93753.2|93781.2|93756.2|93773.7|93748.7|37
1654068580000|2022-06-01 07:29:40|93778.3|93753.3|93775.7|93750.7|93784.4|93759.4|93771.2|93746.2|64
1654068590000|2022-06-01 07:29:50|93775.1|93750.1|93760.4|93735.4|93775.3|93750.3|93757.7|93732.7|60
1654068600000|2022-06-01 07:30:00|93759.2|93734.2|93772.3|93747.3|93772.5|93747.5|93759.1|93734.1|69
1654068610000|2022-06-01 07:30:10|93771.6|93746.6|93785.3|93760.3|93785.8|93760.8|93771.4|93746.4|59
1654068620000|2022-06-01 07:30:20|93784.1|93759.1|93793.7|93768.7|93794.6|93769.6|93784.1|93759.1|54
1654068630000|2022-06-01 07:30:30|93793.9|93768.9|93817.5|93792.5|93828|93803|93793.5|93768.5|60
1654068640000|2022-06-01 07:30:40|93815.9|93790.9|93821.2|93796.2|93826|93801|93815.9|93790.9|53
1654068650000|2022-06-01 07:30:50|93821.3|93796.3|93827|93802|93831.7|93806.7|93819|93794|61
1654068660000|2022-06-01 07:31:00|93826.3|93801.3|93824.5|93799.5|93827|93802|93817.6|93792.6|53
1654068670000|2022-06-01 07:31:10|93824.2|93799.2|93822.8|93797.8|93824.2|93799.2|93821.7|93796.7|54
1654068680000|2022-06-01 07:31:20|93823|93798|93804.5|93779.5|93823|93798|93801.6|93776.6|65
1654068690000|2022-06-01 07:31:30|93805.8|93780.8|93791.2|93766.2|93805.8|93780.8|93789.7|93764.7|59
1654068700000|2022-06-01 07:31:40|93790.8|93765.8|93791.7|93766.7|93793.8|93768.8|93788.9|93763.9|54
1654068710000|2022-06-01 07:31:50|93789.1|93764.1|93788.6|93763.6|93791.9|93766.9|93786.1|93761.1|43
1654068720000|2022-06-01 07:32:00|93788.3|93763.3|93768.9|93743.9|93789.6|93764.6|93764.2|93739.2|65
1654068730000|2022-06-01 07:32:10|93768.8|93743.8|93756.4|93731.4|93769.4|93744.4|93756.4|93731.4|45
1654068740000|2022-06-01 07:32:20|93756.5|93731.5|93772|93747|93772|93747|93752.4|93715.9|59
1654068750000|2022-06-01 07:32:30|93772.3|93747.3|93776.9|93751.9|93781.5|93756.5|93772.3|93747.3|59
1654068760000|2022-06-01 07:32:40|93776.8|93751.8|93771.4|93746.4|93777.9|93752.9|93767.2|93742.2|52
1654068770000|2022-06-01 07:32:50|93771.6|93746.6|93758.1|93733.1|93771.6|93746.6|93754.3|93729.3|51
1654068780000|2022-06-01 07:33:00|93758|93733|93759.3|93734.3|93760.6|93735.6|93752|93727|40
1654068790000|2022-06-01 07:33:10|93759.2|93734.2|93752.4|93727.4|93760.3|93735.3|93751.5|93726.5|46
1654068800000|2022-06-01 07:33:20|93752.2|93727.2|93746.9|93721.9|93752.9|93727.9|93746.1|93721.1|51
1654068810000|2022-06-01 07:33:30|93747.4|93722.4|93750.1|93725.1|93752.5|93727.5|93743.8|93718.8|60
1654068820000|2022-06-01 07:33:40|93750.3|93725.3|93751.6|93726.6|93752.3|93727.3|93749.3|93724.3|46
1654068830000|2022-06-01 07:33:50|93752|93727|93753.7|93728.7|93754.7|93729.7|93750.4|93725.4|51
1654068840000|2022-06-01 07:34:00|93753.2|93728.2|93753.1|93728.1|93753.9|93728.9|93747.1|93722.1|46
1654068850000|2022-06-01 07:34:10|93752.8|93727.8|93750.6|93725.6|93755.3|93730.3|93747.5|93722.5|49
1654068860000|2022-06-01 07:34:20|93749.6|93724.6|93743.3|93718.3|93750.3|93725.3|93743.2|93718.2|47
1654068870000|2022-06-01 07:34:30|93743.4|93718.4|93738.1|93713.1|93743.5|93718.5|93733.5|93708.5|37
1654068880000|2022-06-01 07:34:40|93738.3|93713.3|93730.7|93705.7|93738.4|93713.4|93729.3|93704.3|56
1654068890000|2022-06-01 07:34:50|93730.9|93705.9|93730.5|93705.5|93732.4|93707.4|93729.5|93704.5|52
1654068900000|2022-06-01 07:35:00|93730.6|93705.6|93739.3|93714.3|93740.4|93715.4|93730.2|93705.2|50
1654068910000|2022-06-01 07:35:10|93738.9|93713.9|93753.9|93728.9|93753.9|93728.9|93738.6|93713.6|45
1654068920000|2022-06-01 07:35:20|93754|93729|93748.8|93723.8|93754.9|93729.9|93745.5|93720.5|64
1654068930000|2022-06-01 07:35:30|93749.7|93724.7|93743.6|93718.6|93752.1|93727.1|93743.2|93718.2|69
1654068940000|2022-06-01 07:35:40|93743.9|93718.9|93738.2|93713.2|93744.7|93719.7|93736.9|93711.9|52
1654068950000|2022-06-01 07:35:50|93738.6|93713.6|93740.3|93715.3|93742.8|93717.8|93738.4|93713.4|41
1654068960000|2022-06-01 07:36:00|93739.9|93714.9|93739.2|93714.2|93740|93715|93735.6|93710.6|46
1654068970000|2022-06-01 07:36:10|93738.8|93713.8|93731.2|93706.2|93739|93714|93730.3|93705.3|57
1654068980000|2022-06-01 07:36:20|93730.8|93705.8|93736.6|93711.6|93737|93712|93730.8|93705.8|57
1654068990000|2022-06-01 07:36:30|93737.2|93712.2|93728.2|93703.2|93738.3|93713.3|93728.2|93703.2|57
1654069000000|2022-06-01 07:36:40|93727.7|93702.7|93729.5|93704.5|93729.5|93704.5|93727.3|93702.3|30
1654069010000|2022-06-01 07:36:50|93729.6|93704.6|93736.4|93711.4|93740.1|93715.1|93729.6|93704.6|55
1654069020000|2022-06-01 07:37:00|93735.8|93710.8|93684.3|93659.3|93736.2|93711.2|93683.3|93658.3|60
1654069030000|2022-06-01 07:37:10|93684.1|93659.1|93685.6|93660.6|93686.5|93661.5|93683.2|93658.2|42
1654069040000|2022-06-01 07:37:20|93685.7|93660.7|93673|93648|93690|93665|93668|93643|49
1654069050000|2022-06-01 07:37:30|93671.6|93646.6|93684.3|93659.3|93686.3|93661.3|93670.6|93645.6|52
1654069060000|2022-06-01 07:37:40|93684.1|93659.1|93690.7|93665.7|93692.3|93667.3|93684.1|93659.1|50
1654069070000|2022-06-01 07:37:50|93689.6|93664.6|93685.8|93660.8|93689.6|93664.6|93682.3|93657.3|48
1654069080000|2022-06-01 07:38:00|93685.9|93660.9|93689|93664|93692|93667|93685.9|93660.9|51
1654069090000|2022-06-01 07:38:10|93689.8|93664.8|93690.3|93665.3|93692.2|93667.2|93686.6|93661.6|52
1654069100000|2022-06-01 07:38:20|93690.4|93665.4|93687.9|93662.9|93693.5|93668.5|93684.1|93659.1|37
1654069110000|2022-06-01 07:38:30|93687.8|93662.8|93689.2|93664.2|93689.6|93664.6|93686.1|93661.1|30
1654069120000|2022-06-01 07:38:40|93689.1|93664.1|93707.5|93682.5|93710|93685|93687.3|93662.3|50
1654069130000|2022-06-01 07:38:50|93708.1|93683.1|93709.8|93684.8|93710.3|93685.3|93702.2|93677.2|57
1654069140000|2022-06-01 07:39:00|93709.9|93684.9|93725.7|93700.7|93726.6|93701.6|93706.4|93681.4|69
1654069150000|2022-06-01 07:39:10|93725.9|93700.9|93744|93719|93744.9|93719.9|93725.1|93700.1|48
1654069160000|2022-06-01 07:39:20|93743.5|93718.5|93733.1|93708.1|93744.1|93719.1|93730|93705|60
1654069170000|2022-06-01 07:39:30|93734.1|93709.1|93732.2|93707.2|93734.4|93709.4|93727.6|93702.6|48
1654069180000|2022-06-01 07:39:40|93732.1|93707.1|93713|93688|93732.6|93707.6|93712.1|93687.1|52
1654069190000|2022-06-01 07:39:50|93713.1|93688.1|93719.3|93694.3|93721.5|93696.5|93713|93688|50
1654069200000|2022-06-01 07:40:00|93723.9|93698.9|93720.8|93695.8|93726|93701|93720.2|93695.2|60
1654069210000|2022-06-01 07:40:10|93720.7|93695.7|93723|93698|93723.7|93698.7|93715.1|93690.1|57
1654069220000|2022-06-01 07:40:20|93722.8|93697.8|93715.9|93690.9|93725|93700|93715.9|93690.9|54
1654069230000|2022-06-01 07:40:30|93713.6|93688.6|93718|93693|93718|93693|93711.8|93686.8|45
1654069240000|2022-06-01 07:40:40|93718.4|93693.4|93718.2|93693.2|93719.1|93694.1|93713.5|93688.5|49
1654069250000|2022-06-01 07:40:50|93717.8|93692.8|93725.3|93700.3|93725.8|93700.8|93717.8|93692.8|42
1654069260000|2022-06-01 07:41:00|93723.1|93698.1|93738.9|93713.9|93742|93717|93723.1|93698.1|56
1654069270000|2022-06-01 07:41:10|93739|93714|93774.4|93749.4|93775.1|93750.1|93739|93714|58
1654069280000|2022-06-01 07:41:20|93782.1|93757.1|93804.5|93779.5|93805|93780|93780.8|93755.8|70
1654069290000|2022-06-01 07:41:30|93805.2|93780.2|93807.1|93782.1|93808.7|93783.7|93798.5|93773.5|64
1654069300000|2022-06-01 07:41:40|93806.5|93781.5|93804.7|93779.7|93808.7|93783.7|93803.6|93778.6|56
1654069310000|2022-06-01 07:41:50|93804.5|93779.5|93806.4|93781.4|93809.4|93784.4|93803.4|93778.4|62
1654069320000|2022-06-01 07:42:00|93805.2|93780.2|93805.8|93780.8|93810.8|93785.8|93803.2|93778.2|51
1654069330000|2022-06-01 07:42:10|93806.5|93781.5|93805.5|93780.5|93806.8|93781.8|93801.5|93776.5|44
1654069340000|2022-06-01 07:42:20|93806.7|93781.7|93809.5|93784.5|93812.1|93787.1|93806.7|93781.7|48
1654069350000|2022-06-01 07:42:30|93810.4|93785.4|93812.5|93787.5|93813.3|93788.3|93809|93784|46
1654069360000|2022-06-01 07:42:40|93810.5|93785.5|93813.8|93788.8|93814.9|93789.9|93803.5|93778.5|59
1654069370000|2022-06-01 07:42:50|93814.1|93789.1|93816.6|93791.6|93816.6|93791.6|93812.1|93787.1|52
1654069380000|2022-06-01 07:43:00|93816.7|93791.7|93818|93793|93821.2|93796.2|93816.2|93791.2|46
1654069390000|2022-06-01 07:43:10|93818.2|93793.2|93810.9|93785.9|93818.2|93793.2|93805.3|93780.3|59
1654069400000|2022-06-01 07:43:20|93810.7|93785.7|93824.3|93799.3|93825.8|93800.8|93810.7|93785.7|56
1654069410000|2022-06-01 07:43:30|93823.9|93798.9|93822.9|93797.9|93825.6|93800.6|93822.8|93797.8|40
1654069420000|2022-06-01 07:43:40|93822.8|93797.8|93828.4|93803.4|93829.5|93804.5|93819.9|93794.9|50
1654069430000|2022-06-01 07:43:50|93828.6|93803.6|93838.2|93813.2|93841.4|93816.4|93828.6|93803.6|54
1654069440000|2022-06-01 07:44:00|93839.3|93814.3|93838.5|93813.5|93848.3|93823.3|93838.5|93813.5|53
1654069450000|2022-06-01 07:44:10|93835|93810|93830.7|93805.7|93835|93810|93826.8|93801.8|66
1654069460000|2022-06-01 07:44:20|93831.5|93806.5|93831.8|93806.8|93832.2|93807.2|93824.4|93799.4|65
1654069470000|2022-06-01 07:44:30|93832.1|93807.1|93833.2|93808.2|93836.3|93811.3|93832.1|93807.1|53
1654069480000|2022-06-01 07:44:40|93833.1|93808.1|93839.6|93814.6|93840.4|93815.4|93833.1|93808.1|56
1654069490000|2022-06-01 07:44:50|93839.9|93814.9|93822.9|93797.9|93841.4|93814.9|93822.3|93789|61
1654069500000|2022-06-01 07:45:00|93822.4|93797.4|93834.3|93809.3|93835.6|93810.6|93822.4|93797.4|65
1654069510000|2022-06-01 07:45:10|93834.1|93809.1|93842.7|93817.7|93850.3|93825.3|93834.1|93809.1|65
1654069520000|2022-06-01 07:45:20|93842.5|93817.5|93850.7|93825.7|93853.3|93828.3|93842.5|93817.5|56
1654069530000|2022-06-01 07:45:30|93850.8|93825.8|93854.4|93829.4|93854.8|93829.8|93845.9|93820.9|57
1654069540000|2022-06-01 07:45:40|93852.7|93827.7|93858|93833|93866.1|93841.1|93852.2|93827.2|55
1654069550000|2022-06-01 07:45:50|93857.4|93832.4|93859|93834|93860.9|93835.9|93852.9|93827.9|53
1654069560000|2022-06-01 07:46:00|93859.5|93834.5|93867.1|93842.1|93869.2|93844.2|93859|93834|63
1654069570000|2022-06-01 07:46:10|93866.8|93841.8|93857.8|93832.8|93867.4|93842.4|93855.8|93830.8|57
1654069580000|2022-06-01 07:46:20|93857.5|93832.5|93837.8|93812.8|93858.5|93833.5|93837.8|93812.8|53
1654069590000|2022-06-01 07:46:30|93837.4|93812.4|93833.2|93808.2|93839.7|93814.7|93833.2|93808.2|50
1654069600000|2022-06-01 07:46:40|93833.7|93808.7|93814.8|93789.8|93833.7|93808.7|93812.7|93787.7|56
1654069610000|2022-06-01 07:46:50|93814.7|93789.7|93806.2|93781.2|93817.9|93792.9|93806.2|93781.2|51
1654069620000|2022-06-01 07:47:00|93806.1|93781.1|93806.9|93781.9|93811|93786|93804.5|93779.5|48
1654069630000|2022-06-01 07:47:10|93807|93782|93805.6|93780.6|93807|93782|93801.9|93776.9|44
1654069640000|2022-06-01 07:47:20|93804.1|93779.1|93804.9|93779.9|93810.9|93785.9|93803.9|93778.9|39
1654069650000|2022-06-01 07:47:30|93805.1|93780.1|93800.9|93775.9|93805.8|93780.8|93799|93774|44
1654069660000|2022-06-01 07:47:40|93801|93776|93799.4|93774.4|93805.5|93780.5|93799|93774|37
1654069670000|2022-06-01 07:47:50|93799.6|93774.6|93796.1|93771.1|93800.4|93775.4|93795.9|93770.9|47
1654069680000|2022-06-01 07:48:00|93796|93771|93797|93772|93799.1|93774.1|93795.5|93770.5|51
1654069690000|2022-06-01 07:48:10|93796.5|93771.5|93793.4|93768.4|93805.2|93780.2|93793.4|93768.4|50
1654069700000|2022-06-01 07:48:20|93795.1|93770.1|93798.3|93773.3|93799|93774|93793.9|93768.9|32
1654069710000|2022-06-01 07:48:30|93797.5|93772.5|93788.7|93763.7|93801.7|93776.7|93786.1|93761.1|49
1654069720000|2022-06-01 07:48:40|93789.3|93764.3|93783.9|93758.9|93789.3|93764.3|93781.9|93756.9|42
1654069730000|2022-06-01 07:48:50|93783.8|93758.8|93785.8|93760.8|93793.3|93768.3|93783.8|93758.8|41
1654069740000|2022-06-01 07:49:00|93784|93759|93776.3|93751.3|93785.3|93760.3|93776.3|93751.3|43
1654069750000|2022-06-01 07:49:10|93776.2|93751.2|93777.3|93752.3|93777.9|93752.9|93775.7|93750.7|35
1654069760000|2022-06-01 07:49:20|93777.2|93752.2|93775.2|93750.2|93777.6|93752.6|93774.9|93749.9|37
1654069770000|2022-06-01 07:49:30|93775.6|93750.6|93772.8|93747.8|93780.4|93755.4|93769.3|93744.3|71
1654069780000|2022-06-01 07:49:40|93772.6|93747.6|93755.4|93730.4|93774.8|93749.8|93753|93728|57
1654069790000|2022-06-01 07:49:50|93755.9|93730.9|93755.4|93730.4|93758.3|93733.3|93753.3|93728.3|45
1654069800000|2022-06-01 07:50:00|93755.2|93730.2|93751.9|93726.9|93755.3|93730.3|93750.4|93725.4|63
1654069810000|2022-06-01 07:50:10|93749.6|93724.6|93744.2|93719.2|93753|93728|93744.2|93719.2|50
1654069820000|2022-06-01 07:50:20|93744.4|93719.4|93749.5|93724.5|93755.7|93730.7|93744.2|93719.2|52
1654069830000|2022-06-01 07:50:30|93749.6|93724.6|93761.4|93736.4|93761.4|93736.4|93749.6|93724.6|44
1654069840000|2022-06-01 07:50:40|93761.5|93736.5|93756.1|93731.1|93761.6|93736.6|93753.7|93728.7|39
1654069850000|2022-06-01 07:50:50|93755.8|93730.8|93744.2|93719.2|93757.7|93732.7|93742.9|93717.9|56
1654069860000|2022-06-01 07:51:00|93744.3|93719.3|93735.6|93710.6|93749.3|93720|93724.7|93683.2|55
1654069870000|2022-06-01 07:51:10|93735.4|93710.4|93736|93711|93738|93713|93734.9|93709.9|34
1654069880000|2022-06-01 07:51:20|93736.3|93711.3|93732.5|93707.5|93737.7|93712.7|93730.6|93705.6|32
1654069890000|2022-06-01 07:51:30|93732.2|93707.2|93735.2|93710.2|93737.4|93712.4|93723.3|93698.3|56
1654069900000|2022-06-01 07:51:40|93734.4|93709.4|93729.4|93704.4|93738.5|93713.5|93722.7|93697.7|49
1654069910000|2022-06-01 07:51:50|93728.9|93703.9|93730.2|93705.2|93731.1|93706.1|93727.2|93702.2|39
1654069920000|2022-06-01 07:52:00|93730.5|93705.5|93748.6|93723.6|93748.6|93723.6|93730.1|93705.1|42
1654069930000|2022-06-01 07:52:10|93749.4|93724.4|93747.3|93722.3|93754.4|93729.4|93746.1|93721.1|56
1654069940000|2022-06-01 07:52:20|93747|93722|93748.1|93723.1|93752.7|93727.7|93742.4|93717.4|58
1654069950000|2022-06-01 07:52:30|93747.7|93722.7|93751.7|93726.7|93752.5|93727.5|93746.7|93721.7|56
1654069960000|2022-06-01 07:52:40|93751.8|93726.8|93746.8|93721.8|93752.8|93727.8|93746.1|93721.1|40
1654069970000|2022-06-01 07:52:50|93746.7|93721.7|93751.4|93726.4|93751.4|93726.4|93746.5|93721.5|31
1654069980000|2022-06-01 07:53:00|93750.6|93725.6|93756.7|93731.7|93761.2|93736.2|93750.1|93725.1|53
1654069990000|2022-06-01 07:53:10|93756.6|93731.6|93766.9|93741.9|93766.9|93741.9|93755.8|93730.8|51
1654070000000|2022-06-01 07:53:20|93766.8|93741.8|93776.4|93751.4|93780.1|93755.1|93766.8|93741.8|64
1654070010000|2022-06-01 07:53:30|93776.8|93751.8|93783.3|93758.3|93783.4|93758.4|93775.6|93750.6|62
1654070020000|2022-06-01 07:53:40|93783.2|93758.2|93783.5|93758.5|93787.4|93762.4|93781.8|93756.8|56
1654070030000|2022-06-01 07:53:50|93782.3|93757.3|93818.1|93793.1|93821.2|93796.2|93782.3|93757.3|65
1654070040000|2022-06-01 07:54:00|93817.9|93792.9|93829|93804|93831|93806|93817.1|93792.1|63
1654070050000|2022-06-01 07:54:10|93829.3|93804.3|93829.4|93804.4|93831.5|93806.5|93828.3|93803.3|58
1654070060000|2022-06-01 07:54:20|93828.6|93803.6|93835.3|93810.3|93836.8|93811.8|93828.1|93803.1|55
1654070070000|2022-06-01 07:54:30|93835|93810|93827.1|93802.1|93839|93814|93826.5|93801.5|71
1654070080000|2022-06-01 07:54:40|93828|93803|93836|93811|93836|93811|93822.6|93797.6|61
1654070090000|2022-06-01 07:54:50|93837.5|93812.5|93840.4|93815.4|93840.4|93815.4|93835.6|93810.6|41
1654070100000|2022-06-01 07:55:00|93840|93815|93838.3|93813.3|93841.7|93816.7|93836.4|93811.4|53
1654070110000|2022-06-01 07:55:10|93838.2|93813.2|93815.5|93790.5|93838.2|93813.2|93812.3|93787.3|61
1654070120000|2022-06-01 07:55:20|93814.9|93789.9|93813.4|93788.4|93818.1|93793.1|93811.2|93786.2|50
1654070130000|2022-06-01 07:55:30|93812.5|93787.5|93778.9|93753.9|93812.5|93787.5|93778.9|93753.9|72
1654070140000|2022-06-01 07:55:40|93781.7|93756.7|93778|93753|93783.8|93758.8|93761.2|93736.2|69
1654070150000|2022-06-01 07:55:50|93777.4|93752.4|93792.8|93767.8|93794.3|93769.3|93776.1|93751.1|54
1654070160000|2022-06-01 07:56:00|93791|93766|93797.8|93772.8|93799.8|93774.8|93790.6|93765.6|56
1654070170000|2022-06-01 07:56:10|93797.5|93772.5|93810.4|93785.4|93814.6|93789.6|93795.6|93770.6|56
1654070180000|2022-06-01 07:56:20|93811.1|93786.1|93806.2|93781.2|93814.3|93789.3|93806.2|93781.2|47
1654070190000|2022-06-01 07:56:30|93807.5|93782.5|93809.1|93784.1|93812.4|93787.4|93807.1|93782.1|45
1654070200000|2022-06-01 07:56:40|93808.8|93783.8|93805.2|93780.2|93808.8|93783.8|93800.1|93775.1|54
1654070210000|2022-06-01 07:56:50|93806|93781|93803.7|93778.7|93806.3|93781.3|93799.5|93774.5|62
1654070220000|2022-06-01 07:57:00|93803.3|93778.3|93803.4|93778.4|93805.5|93780.5|93801.8|93776.8|50
1654070230000|2022-06-01 07:57:10|93802.8|93777.8|93806.9|93781.9|93810.1|93785.1|93802.8|93777.8|53
1654070240000|2022-06-01 07:57:20|93807|93782|93812.5|93787.5|93814.1|93789.1|93807|93782|50
1654070250000|2022-06-01 07:57:30|93812.2|93787.2|93805.8|93780.8|93812.2|93787.2|93802.3|93777.3|61
1654070260000|2022-06-01 07:57:40|93805.2|93780.2|93803.8|93778.8|93806.2|93781.2|93798.1|93773.1|49
1654070270000|2022-06-01 07:57:50|93804.2|93779.2|93802.9|93777.9|93805.8|93780.8|93802|93777|46
1654070280000|2022-06-01 07:58:00|93802.1|93777.1|93799.5|93774.5|93802.1|93777.1|93798.5|93773.5|50
1654070290000|2022-06-01 07:58:10|93800.1|93775.1|93803.7|93778.7|93806.8|93781.8|93799.8|93774.8|66
1654070300000|2022-06-01 07:58:20|93803.2|93778.2|93801.1|93776.1|93808.9|93783.9|93792|93767|68
1654070310000|2022-06-01 07:58:30|93801|93776|93803.5|93778.5|93807.6|93782.6|93796.9|93771.9|43
1654070320000|2022-06-01 07:58:40|93803.4|93778.4|93800.2|93775.2|93804.1|93779.1|93798.5|93773.5|64
1654070330000|2022-06-01 07:58:50|93800.4|93775.4|93734.7|93709.7|93800.9|93775.9|93734.7|93709.7|75
1654070340000|2022-06-01 07:59:00|93735.5|93710.5|93774.7|93749.7|93776.2|93751.2|93735.5|93710.5|69
1654070350000|2022-06-01 07:59:10|93774.6|93749.6|93776|93751|93781.1|93756.1|93772.6|93747.6|51
1654070360000|2022-06-01 07:59:20|93774.5|93749.5|93790.7|93740.7|93791.7|93753.9|93774.5|93737.9|45
1654070370000|2022-06-01 07:59:30|93790.8|93740.8|93782.9|93732.9|93798.7|93748.7|93782.1|93732.1|62
1654070380000|2022-06-01 07:59:40|93780.2|93730.2|93753.1|93703.1|93781.1|93731.1|93739.9|93689.9|66
1654070390000|2022-06-01 07:59:50|93753.3|93703.3|93706.8|93656.8|93782.5|93705.9|93674|93574.4|75
1654070400000|2022-06-01 08:00:00|93715.5|93665.5|93751|93569.1|93774.4|93665.5|93692.6|93550.2|75
1654070410000|2022-06-01 08:00:10|93745.3|93545.3|93727.6|93677.6|93777|93681.3|93707.3|93545.3|76
1654070420000|2022-06-01 08:00:20|93729.4|93679.4|93779.7|93729.7|93816.5|93729.7|93729.4|93679.4|68
1654070430000|2022-06-01 08:00:30|93780.1|93730.1|93796.6|93746.6|93796.6|93746.6|93780.1|93730.1|64
1654070440000|2022-06-01 08:00:40|93796.8|93746.8|93809|93759|93810.9|93760.9|93796.8|93746.8|72
1654070450000|2022-06-01 08:00:50|93805.8|93755.8|93752.7|93612.2|93813.7|93757.6|93688.8|93555.4|71
1654070460000|2022-06-01 08:01:00|93709.4|93659.4|93772.6|93722.6|93774.4|93722.6|93709.4|93612.9|79
1654070470000|2022-06-01 08:01:10|93770.2|93720.2|93773.6|93723.6|93777|93727|93768.3|93718.3|61
1654070480000|2022-06-01 08:01:20|93774.6|93724.6|93759.6|93734.6|93775.8|93738.3|93759.6|93721.1|58
1654070490000|2022-06-01 08:01:30|93759.2|93734.2|93760.1|93735.1|93760.1|93735.1|93756.3|93731.3|53
1654070500000|2022-06-01 08:01:40|93759.6|93734.6|93753|93728|93759.6|93734.6|93737.2|93712.2|67
1654070510000|2022-06-01 08:01:50|93754.1|93729.1|93759.4|93734.4|93773.9|93737.2|93751.3|93722.4|66
1654070520000|2022-06-01 08:02:00|93759.6|93734.6|93750.1|93725.1|93770.7|93736.9|93750.1|93715.9|55
1654070530000|2022-06-01 08:02:10|93751.2|93726.2|93752|93727|93752.2|93727.2|93746.3|93721.3|53
1654070540000|2022-06-01 08:02:20|93752.3|93727.3|93753.9|93728.9|93754.6|93729.6|93749.3|93724.3|50
1654070550000|2022-06-01 08:02:30|93751.1|93726.1|93741.5|93716.5|93751.1|93726.1|93741.5|93716.5|54
1654070560000|2022-06-01 08:02:40|93741.6|93716.6|93742.3|93717.3|93743.5|93718.5|93740.3|93715.3|39
1654070570000|2022-06-01 08:02:50|93742|93717|93754.4|93729.4|93757.8|93732.8|93741.4|93716.4|40
1654070580000|2022-06-01 08:03:00|93754.5|93729.5|93765.2|93740.2|93765.8|93740.8|93747.3|93722.3|54
1654070590000|2022-06-01 08:03:10|93764.7|93739.7|93762.2|93737.2|93765.2|93740.2|93759.7|93734.7|43
1654070600000|2022-06-01 08:03:20|93761.4|93736.4|93796.9|93665.3|93796.9|93741.3|93754.8|93665.3|41
1654070610000|2022-06-01 08:03:30|93756.5|93706.5|93738.1|93713.1|93764.6|93729|93734.8|93706.3|57
1654070620000|2022-06-01 08:03:40|93737|93712|93726.8|93701.8|93750|93720.1|93726.6|93686.9|56
1654070630000|2022-06-01 08:03:50|93723.1|93698.1|93733.2|93683.2|93743.4|93707.4|93717.7|93681.5|65
1654070640000|2022-06-01 08:04:00|93732.8|93682.8|93694.6|93669.6|93733.6|93686.3|93693.9|93668.9|62
1654070650000|2022-06-01 08:04:10|93694.4|93669.4|93698.8|93648.8|93699|93669.4|93677.1|93631.1|63
1654070660000|2022-06-01 08:04:20|93698.4|93648.4|93691.5|93641.5|93699.4|93649.4|93689.5|93639.5|47
1654070670000|2022-06-01 08:04:30|93691.1|93641.1|93698.4|93648.4|93698.7|93648.7|93688.7|93638.7|55
1654070680000|2022-06-01 08:04:40|93698|93648|93690.5|93640.5|93698.2|93648.2|93689.8|93639.8|54
1654070690000|2022-06-01 08:04:50|93690.4|93640.4|93694.1|93644.1|93701.7|93651.7|93690.4|93640.4|58
1654070700000|2022-06-01 08:05:00|93693.7|93643.7|93683.6|93658.6|93700.6|93663.6|93683.2|93643.7|49
1654070710000|2022-06-01 08:05:10|93684.9|93659.9|93685.3|93660.3|93685.4|93660.4|93683.7|93658.7|31
1654070720000|2022-06-01 08:05:20|93685.4|93660.4|93684.4|93659.4|93700.5|93668.1|93679.7|93640.6|61
1654070730000|2022-06-01 08:05:30|93684.5|93659.5|93677.6|93652.6|93684.6|93659.6|93675.1|93650.1|40
1654070740000|2022-06-01 08:05:40|93677.1|93652.1|93678.3|93653.3|93679.6|93654.6|93675.5|93650.5|39
1654070750000|2022-06-01 08:05:50|93678.1|93653.1|93665.5|93615.5|93678.4|93653.4|93645.9|93611.3|64
1654070760000|2022-06-01 08:06:00|93662.9|93612.9|93673.3|93648.3|93688.2|93649|93642.1|93604.7|79
1654070770000|2022-06-01 08:06:10|93685.8|93635.8|93693.9|93643.9|93706|93668.6|93676.3|93633.2|70
1654070780000|2022-06-01 08:06:20|93694.2|93644.2|93678.5|93653.5|93714.8|93677|93678.5|93644.2|70
1654070790000|2022-06-01 08:06:30|93682.3|93657.3|93666|93641|93699.8|93660.6|93665.1|93633|75
1654070800000|2022-06-01 08:06:40|93666.1|93641.1|93641.3|93591.3|93666.1|93641.1|93589.1|93548.9|78
1654070810000|2022-06-01 08:06:50|93641.1|93591.1|93656.8|93606.8|93656.8|93614.2|93633.9|93590|77
1654070820000|2022-06-01 08:07:00|93659.9|93609.9|93720.1|93670.1|93724.7|93674.7|93656.4|93606.4|70
1654070830000|2022-06-01 08:07:10|93719.7|93669.7|93699.6|93649.6|93729.1|93687.5|93699.3|93649.3|73
1654070840000|2022-06-01 08:07:20|93700|93650|93699.8|93674.8|93714.2|93675.2|93691.8|93646.9|70
1654070850000|2022-06-01 08:07:30|93712.3|93662.3|93702.5|93652.5|93714|93673|93696.1|93651.9|47
1654070860000|2022-06-01 08:07:40|93703.4|93653.4|93714.2|93664.2|93716.1|93674.7|93697.6|93653.3|54
1654070870000|2022-06-01 08:07:50|93715|93665|93754.4|93704.4|93760.7|93724.1|93711.8|93665|66
1654070880000|2022-06-01 08:08:00|93754.7|93704.7|93741.8|93691.8|93755.2|93705.2|93741.6|93691.6|62
1654070890000|2022-06-01 08:08:10|93746.1|93696.1|93767.8|93717.8|93771.5|93721.5|93746.1|93696.1|75
1654070900000|2022-06-01 08:08:20|93757.7|93732.7|93769.7|93719.7|93770.2|93733.3|93756.5|93711.1|67
1654070910000|2022-06-01 08:08:30|93768.8|93718.8|93735.7|93710.7|93768.8|93731.3|93735.2|93707.6|65
1654070920000|2022-06-01 08:08:40|93736|93711|93717.6|93692.6|93737.6|93712.6|93711.4|93686.4|70
1654070930000|2022-06-01 08:08:50|93717.3|93692.3|93726.4|93701.4|93751.4|93705.1|93716.7|93685.2|59
1654070940000|2022-06-01 08:09:00|93726.1|93701.1|93723.8|93698.8|93737.7|93702.7|93718.8|93680.7|56
1654070950000|2022-06-01 08:09:10|93723.7|93698.7|93707|93682|93723.7|93698.7|93705|93680|58
1654070960000|2022-06-01 08:09:20|93707.4|93682.4|93708.9|93683.9|93713.3|93688.3|93707|93682|57
1654070970000|2022-06-01 08:09:30|93708.5|93683.5|93663.4|93638.4|93708.7|93683.7|93661.5|93623.2|58
1654070980000|2022-06-01 08:09:40|93678.4|93628.4|93640.5|93590.5|93678.4|93630.3|93626.7|93590.5|76
1654070990000|2022-06-01 08:09:50|93640.6|93590.6|93640.1|93590.1|93641.9|93604.6|93607.2|93573.1|77
1654071000000|2022-06-01 08:10:00|93642.4|93592.4|93643.4|93593.4|93643.6|93605.1|93623.4|93591.7|63
1654071010000|2022-06-01 08:10:10|93633.9|93608.9|93658|93633|93671.7|93636.2|93633.9|93605.1|55
1654071020000|2022-06-01 08:10:20|93658.1|93633.1|93650.2|93625.2|93670.6|93633.4|93639.5|93600.1|60
1654071030000|2022-06-01 08:10:30|93653.5|93628.5|93656.7|93606.7|93667.2|93628.5|93641.1|93600.6|63
1654071040000|2022-06-01 08:10:40|93655.4|93605.4|93651.6|93601.6|93656.5|93606.5|93650.2|93600.2|55
1654071050000|2022-06-01 08:10:50|93650.5|93600.5|93633.1|93583.1|93665.1|93628.4|93625.6|93581|61
1654071060000|2022-06-01 08:11:00|93633.9|93583.9|93621.4|93596.4|93637.8|93605|93621.1|93581.6|55
1654071070000|2022-06-01 08:11:10|93621.3|93596.3|93635.9|93610.9|93662.9|93628.8|93621.3|93596.3|60
1654071080000|2022-06-01 08:11:20|93639.4|93614.4|93618.9|93593.9|93642.6|93614.4|93617.6|93586.2|71
1654071090000|2022-06-01 08:11:30|93618.8|93593.8|93612.7|93587.7|93620.2|93593.8|93588.1|93563.1|61
1654071100000|2022-06-01 08:11:40|93612.9|93587.9|93603.6|93578.6|93615.9|93590.9|93603.6|93578.6|64
1654071110000|2022-06-01 08:11:50|93603.7|93578.7|93600.7|93575.7|93605.6|93580.6|93599.5|93574.5|54
1654071120000|2022-06-01 08:12:00|93600.9|93575.9|93605.5|93580.5|93622.6|93597.6|93600.9|93575.9|56
1654071130000|2022-06-01 08:12:10|93605.8|93580.8|93608.8|93583.8|93611.8|93586.8|93595.3|93570.3|60
1654071140000|2022-06-01 08:12:20|93608.5|93583.5|93616.6|93591.6|93618.3|93593.3|93608.5|93583.5|67
1654071150000|2022-06-01 08:12:30|93616.4|93591.4|93628.9|93603.9|93629.4|93604.4|93614.2|93589.2|63
1654071160000|2022-06-01 08:12:40|93629.3|93604.3|93628.9|93603.9|93631.9|93606.9|93628.1|93603.1|32
1654071170000|2022-06-01 08:12:50|93628.3|93603.3|93628.9|93603.9|93629.1|93604.1|93628|93603|33
1654071180000|2022-06-01 08:13:00|93628.7|93603.7|93657.1|93632.1|93665.6|93632.1|93628.7|93603.7|65
1654071190000|2022-06-01 08:13:10|93657.3|93632.3|93654.9|93629.9|93667.5|93642.5|93648.4|93623.4|63
1654071200000|2022-06-01 08:13:20|93654.8|93629.8|93662.7|93637.7|93662.7|93637.7|93654.8|93629.8|67
1654071210000|2022-06-01 08:13:30|93661.9|93636.9|93682.2|93657.2|93693.3|93658.8|93661.8|93636.8|75
1654071220000|2022-06-01 08:13:40|93682.4|93657.4|93691.4|93666.4|93709.2|93684.2|93678.9|93653.9|67
1654071230000|2022-06-01 08:13:50|93688.5|93663.5|93693.3|93668.3|93695.8|93670.8|93679.2|93654.2|73
1654071240000|2022-06-01 08:14:00|93690.8|93665.8|93666.7|93641.7|93690.8|93665.8|93666.4|93641.4|69
1654071250000|2022-06-01 08:14:10|93666.8|93641.8|93670.8|93645.8|93670.8|93645.8|93646.4|93621.4|64
1654071260000|2022-06-01 08:14:20|93671.4|93646.4|93686.8|93661.8|93691.2|93666.2|93669.9|93644.9|64
1654071270000|2022-06-01 08:14:30|93686.2|93661.2|93681.2|93656.2|93690|93665|93681.1|93656.1|55
1654071280000|2022-06-01 08:14:40|93681.1|93656.1|93688.7|93663.7|93693.3|93668.3|93681|93656|67
1654071290000|2022-06-01 08:14:50|93687.3|93662.3|93699.6|93674.6|93704.9|93679.9|93684.3|93659.3|64
1654071300000|2022-06-01 08:15:00|93700.3|93675.3|93704.9|93679.9|93708.1|93683.1|93699.4|93674.4|71
1654071310000|2022-06-01 08:15:10|93705.5|93680.5|93712|93687|93717.7|93692.7|93704.3|93679.3|61
1654071320000|2022-06-01 08:15:20|93712.9|93687.9|93714.4|93689.4|93714.7|93689.7|93711.7|93686.7|49
1654071330000|2022-06-01 08:15:30|93714|93689|93711.7|93686.7|93714.5|93689.5|93711.1|93686.1|43
1654071340000|2022-06-01 08:15:40|93712.3|93687.3|93722.9|93697.9|93723.5|93698.5|93711.5|93686.5|58
1654071350000|2022-06-01 08:15:50|93722.6|93697.6|93703.4|93678.4|93722.8|93697.8|93700.1|93675.1|64
1654071360000|2022-06-01 08:16:00|93703.6|93678.6|93703.8|93678.8|93709.5|93684.5|93702.1|93677.1|56
1654071370000|2022-06-01 08:16:10|93703.7|93678.7|93702.9|93677.9|93705.4|93680.4|93702.3|93677.3|48
1654071380000|2022-06-01 08:16:20|93703.3|93678.3|93687.2|93662.2|93705|93679.6|93684|93654.7|60
1654071390000|2022-06-01 08:16:30|93687|93662|93675.4|93650.4|93687|93662|93675.3|93650.3|53
1654071400000|2022-06-01 08:16:40|93676.1|93651.1|93651.1|93626.1|93676.5|93651.5|93650.5|93625.5|62
1654071410000|2022-06-01 08:16:50|93650.5|93625.5|93663.8|93638.8|93666.4|93641.4|93644.8|93619.8|66
1654071420000|2022-06-01 08:17:00|93663.7|93638.7|93672.1|93647.1|93672.1|93647.1|93650|93625|62
1654071430000|2022-06-01 08:17:10|93672|93647|93667.7|93642.7|93672.4|93647.4|93665.9|93640.9|69
1654071440000|2022-06-01 08:17:20|93667.5|93642.5|93667.3|93642.3|93670.3|93645.3|93664.7|93639.7|69
1654071450000|2022-06-01 08:17:30|93667.5|93642.5|93683.5|93658.5|93684.4|93659.4|93665.9|93640.9|53
1654071460000|2022-06-01 08:17:40|93683.3|93658.3|93680.9|93655.9|93683.3|93658.3|93679.9|93654.9|36
1654071470000|2022-06-01 08:17:50|93682.2|93657.2|93682|93657|93686|93661|93680.6|93655.6|54
1654071480000|2022-06-01 08:18:00|93681|93656|93684.1|93659.1|93687.4|93662.4|93680.9|93655.9|46
1654071490000|2022-06-01 08:18:10|93683.9|93658.9|93703|93678|93703.8|93678.8|93682.5|93657.5|45
1654071500000|2022-06-01 08:18:20|93703.4|93678.4|93702.9|93677.9|93704.7|93679.7|93702.5|93677.5|32
1654071510000|2022-06-01 08:18:30|93703.2|93678.2|93708.3|93683.3|93715.1|93690.1|93703.2|93678.2|54
1654071520000|2022-06-01 08:18:40|93707.9|93682.9|93701.2|93676.2|93709.4|93684.4|93701.2|93676.2|55
1654071530000|2022-06-01 08:18:50|93701|93676|93699.8|93674.8|93702.9|93677.9|93699.5|93674.5|38
1654071540000|2022-06-01 08:19:00|93699.5|93674.5|93699.7|93674.7|93701.4|93676.4|93698.2|93673.2|30
1654071550000|2022-06-01 08:19:10|93699.4|93674.4|93704.1|93679.1|93715.9|93690.9|93697.8|93672.8|61
1654071560000|2022-06-01 08:19:20|93703.1|93678.1|93707.5|93682.5|93711|93686|93702.6|93677.6|58
1654071570000|2022-06-01 08:19:30|93708.1|93683.1|93716.3|93691.3|93721.7|93696.7|93707.3|93682.3|63
1654071580000|2022-06-01 08:19:40|93716.4|93691.4|93715.3|93690.3|93719.6|93694.6|93714.9|93689.9|53
1654071590000|2022-06-01 08:19:50|93715.7|93690.7|93722|93697|93722.5|93697.5|93715.1|93690.1|33
1654071600000|2022-06-01 08:20:00|93721.7|93696.7|93740|93715|93751.9|93726.9|93721.3|93696.3|66
1654071610000|2022-06-01 08:20:10|93740.4|93715.4|93752.6|93727.6|93756.4|93731.4|93739.6|93714.6|61
1654071620000|2022-06-01 08:20:20|93752.5|93727.5|93750.5|93725.5|93757.3|93732.3|93748.6|93723.6|53
1654071630000|2022-06-01 08:20:30|93750.3|93725.3|93747.7|93722.7|93753.8|93728.8|93746.6|93721.6|48
1654071640000|2022-06-01 08:20:40|93747.6|93722.6|93749.5|93724.5|93750.3|93725.3|93740.6|93715.6|57
1654071650000|2022-06-01 08:20:50|93750.2|93725.2|93780.5|93755.5|93784.8|93759.8|93750.2|93725.2|57
1654071660000|2022-06-01 08:21:00|93780.6|93755.6|93780.8|93755.8|93783.6|93758.6|93766.7|93741.7|58
1654071670000|2022-06-01 08:21:10|93781|93756|93772.7|93747.7|93783.4|93758.4|93771.5|93746.5|55
1654071680000|2022-06-01 08:21:20|93773.1|93748.1|93754.2|93729.2|93773.6|93748.6|93754.2|93729.2|49
1654071690000|2022-06-01 08:21:30|93756.1|93731.1|93743.7|93718.7|93756.1|93731.1|93736.9|93711.9|64
1654071700000|2022-06-01 08:21:40|93743.9|93718.9|93737.8|93712.8|93743.9|93718.9|93734.8|93709.8|63
1654071710000|2022-06-01 08:21:50|93737.6|93712.6|93744.7|93719.7|93744.7|93719.7|93724.3|93699.3|63
1654071720000|2022-06-01 08:22:00|93744.3|93719.3|93741.6|93716.6|93748|93723|93741.6|93716.6|59
1654071730000|2022-06-01 08:22:10|93741.8|93716.8|93758.9|93733.9|93760.4|93735.4|93736.3|93711.3|68
1654071740000|2022-06-01 08:22:20|93758.7|93733.7|93767.7|93742.7|93770.5|93745.5|93755.3|93730.3|59
1654071750000|2022-06-01 08:22:30|93765.8|93740.8|93772.3|93747.3|93773.2|93748.2|93761.3|93736.3|65
1654071760000|2022-06-01 08:22:40|93774|93749|93752.6|93727.6|93779.3|93754.3|93752.6|93727.6|58
1654071770000|2022-06-01 08:22:50|93752|93727|93757.7|93732.7|93758.3|93733.3|93751.4|93726.4|58
1654071780000|2022-06-01 08:23:00|93757.3|93732.3|93750.5|93725.5|93757.7|93732.7|93749.4|93724.4|67
1654071790000|2022-06-01 08:23:10|93751.4|93726.4|93745.8|93720.8|93751.4|93726.4|93744|93719|57
1654071800000|2022-06-01 08:23:20|93746.8|93721.8|93737.4|93712.4|93747.4|93722.4|93732.6|93707.6|62
1654071810000|2022-06-01 08:23:30|93737.6|93712.6|93737|93712|93738.8|93713.8|93733.6|93708.6|53
1654071820000|2022-06-01 08:23:40|93736.6|93711.6|93753.4|93728.4|93753.4|93728.4|93732|93707|54
1654071830000|2022-06-01 08:23:50|93754.1|93729.1|93758.2|93733.2|93758.6|93733.6|93752|93727|63
1654071840000|2022-06-01 08:24:00|93757.8|93732.8|93768.1|93743.1|93769.1|93744.1|93756.3|93731.3|65
1654071850000|2022-06-01 08:24:10|93767.8|93742.8|93763.6|93738.6|93768.1|93743.1|93761.3|93736.3|69
1654071860000|2022-06-01 08:24:20|93763|93738|93774.7|93749.7|93774.7|93749.7|93762.6|93737.6|59
1654071870000|2022-06-01 08:24:30|93774.1|93749.1|93767.2|93742.2|93774.1|93749.1|93767.1|93742.1|63
1654071880000|2022-06-01 08:24:40|93767.4|93742.4|93756.9|93731.9|93767.4|93742.4|93747.9|93722.9|57
1654071890000|2022-06-01 08:24:50|93757.2|93732.2|93747.5|93722.5|93761.3|93736.3|93747.1|93722.1|56
1654071900000|2022-06-01 08:25:00|93748.1|93723.1|93735.7|93710.7|93749.2|93724.2|93735.7|93710.7|64
1654071910000|2022-06-01 08:25:10|93736.2|93711.2|93737|93712|93740.6|93715.6|93724.5|93699.5|59
1654071920000|2022-06-01 08:25:20|93735.1|93710.1|93732.9|93707.9|93735.1|93710.1|93728|93703|55
1654071930000|2022-06-01 08:25:30|93733.3|93708.3|93732.8|93707.8|93738.2|93713.2|93732.5|93707.5|46
1654071940000|2022-06-01 08:25:40|93732.9|93707.9|93735.7|93710.7|93739.6|93714.6|93732.4|93707.4|43
1654071950000|2022-06-01 08:25:50|93735.6|93710.6|93733.2|93708.2|93735.6|93710.6|93730.9|93705.9|43
1654071960000|2022-06-01 08:26:00|93733.8|93708.8|93730.5|93705.5|93735.7|93710.7|93730.1|93705.1|47
1654071970000|2022-06-01 08:26:10|93730.1|93705.1|93730.3|93705.3|93734.1|93709.1|93729.8|93704.8|43
1654071980000|2022-06-01 08:26:20|93730.6|93705.6|93731|93706|93731.4|93706.4|93726.6|93701.6|47
1654071990000|2022-06-01 08:26:30|93730.3|93705.3|93736.9|93711.9|93739.3|93714.3|93726.8|93701.8|48
1654072000000|2022-06-01 08:26:40|93736.1|93711.1|93742.1|93717.1|93749.3|93724.3|93723.6|93698.6|62
1654072010000|2022-06-01 08:26:50|93743.3|93718.3|93773.7|93748.7|93777.3|93752.3|93743.3|93718.3|62
1654072020000|2022-06-01 08:27:00|93779.6|93754.6|93803.9|93778.9|93809.1|93784.1|93779.6|93751|66
1654072030000|2022-06-01 08:27:10|93804|93779|93800|93775|93806.7|93781.7|93800|93775|48
1654072040000|2022-06-01 08:27:20|93800.1|93775.1|93798.6|93773.6|93813.2|93778.9|93794.2|93763.2|50
1654072050000|2022-06-01 08:27:30|93799.5|93774.5|93797.1|93772.1|93800.2|93775.2|93796.5|93771.5|32
1654072060000|2022-06-01 08:27:40|93796.6|93771.6|93812.5|93787.5|93814|93789|93793|93768|60
1654072070000|2022-06-01 08:27:50|93812.7|93787.7|93807.8|93782.8|93815.1|93790.1|93806.8|93781.8|55
1654072080000|2022-06-01 08:28:00|93808.9|93783.9|93816.1|93791.1|93817.5|93792.5|93806.1|93781.1|60
1654072090000|2022-06-01 08:28:10|93816.4|93791.4|93817|93792|93818.8|93793.8|93815.7|93790.7|47
1654072100000|2022-06-01 08:28:20|93817.9|93792.9|93815.3|93790.3|93818.4|93793.4|93811.9|93786.9|61
1654072110000|2022-06-01 08:28:30|93815.6|93790.6|93810.6|93785.6|93816.5|93791.5|93809.9|93784.9|60
1654072120000|2022-06-01 08:28:40|93811.4|93786.4|93814.8|93789.8|93816.7|93791.7|93810.6|93785.6|42
1654072130000|2022-06-01 08:28:50|93814.3|93789.3|93812.8|93787.8|93815.8|93790.8|93809|93784|42
1654072140000|2022-06-01 08:29:00|93813.2|93788.2|93818.8|93793.8|93821.5|93796.5|93812.2|93787.2|37
1654072150000|2022-06-01 08:29:10|93817|93792|93807.8|93782.8|93817|93792|93805.9|93780.9|34
1654072160000|2022-06-01 08:29:20|93806.9|93781.9|93805.7|93780.7|93808.5|93783.5|93804.5|93779.5|37
1654072170000|2022-06-01 08:29:30|93805.9|93780.9|93809.8|93784.8|93811.4|93786.4|93805.7|93780.7|57
1654072180000|2022-06-01 08:29:40|93810.6|93785.6|93787.3|93762.3|93811.4|93786.4|93785.7|93760.7|56
1654072190000|2022-06-01 08:29:50|93787.4|93762.4|93793.4|93768.4|93795|93770|93787.4|93762.4|45
1654072200000|2022-06-01 08:30:00|93793.3|93768.3|93820.3|93795.3|93820.4|93795.4|93793.3|93768.3|57
1654072210000|2022-06-01 08:30:10|93820.1|93795.1|93814.3|93789.3|93820.1|93795.1|93814.3|93789.3|41
1654072220000|2022-06-01 08:30:20|93815.6|93790.6|93806.6|93781.6|93815.6|93790.6|93804.6|93779.6|37
1654072230000|2022-06-01 08:30:30|93805.2|93780.2|93803.4|93778.4|93818|93793|93803.4|93778.4|71
1654072240000|2022-06-01 08:30:40|93804.1|93779.1|93782.5|93757.5|93806.1|93781.1|93782.5|93757.5|67
1654072250000|2022-06-01 08:30:50|93782.7|93757.7|93781.8|93756.8|93784.8|93759.8|93778.5|93753.5|53
1654072260000|2022-06-01 08:31:00|93785.7|93760.7|93798.3|93773.3|93800.4|93775.4|93785.7|93760.7|55
1654072270000|2022-06-01 08:31:10|93801.8|93776.8|93795.2|93770.2|93809.5|93784.5|93793.6|93768.6|54
1654072280000|2022-06-01 08:31:20|93795.3|93770.3|93813.1|93788.1|93814.5|93789.5|93794.9|93769.9|58
1654072290000|2022-06-01 08:31:30|93812.9|93787.9|93820.2|93795.2|93820.9|93795.9|93812.9|93787.9|45
1654072300000|2022-06-01 08:31:40|93820.1|93795.1|93815.5|93790.5|93821.2|93796.2|93814.8|93789.8|38
1654072310000|2022-06-01 08:31:50|93815.4|93790.4|93814.3|93789.3|93815.8|93790.8|93811.3|93786.3|44
1654072320000|2022-06-01 08:32:00|93814.6|93789.6|93808.8|93783.8|93816.6|93791.6|93808.8|93783.8|57
1654072330000|2022-06-01 08:32:10|93811|93786|93808.1|93783.1|93811.5|93786.5|93806.4|93781.4|59
1654072340000|2022-06-01 08:32:20|93808.2|93783.2|93804.6|93779.6|93808.2|93783.2|93804.4|93779.4|48
1654072350000|2022-06-01 08:32:30|93804.1|93779.1|93800.7|93775.7|93804.2|93779.2|93798.3|93773.3|54
1654072360000|2022-06-01 08:32:40|93798.4|93773.4|93790.6|93765.6|93800.5|93775.5|93787.9|93762.9|42
1654072370000|2022-06-01 08:32:50|93790.9|93765.9|93761.8|93736.8|93792.7|93765.9|93760.2|93725.5|49
1654072380000|2022-06-01 08:33:00|93761.7|93736.7|93764.4|93739.4|93768.3|93743.3|93761.7|93736.7|56
1654072390000|2022-06-01 08:33:10|93765.2|93740.2|93776.8|93751.8|93777.1|93752.1|93765.2|93740.2|50
1654072400000|2022-06-01 08:33:20|93776.9|93751.9|93778.4|93753.4|93785.1|93760.1|93775.9|93750.9|53
1654072410000|2022-06-01 08:33:30|93778.2|93753.2|93761.8|93736.8|93778.2|93753.2|93760.9|93735.9|44
1654072420000|2022-06-01 08:33:40|93761.9|93736.9|93756.3|93731.3|93762.3|93737.3|93751.7|93726.7|56
1654072430000|2022-06-01 08:33:50|93756.4|93731.4|93756|93731|93757|93732|93754.7|93729.7|45
1654072440000|2022-06-01 08:34:00|93755.9|93730.9|93750.4|93725.4|93756.8|93731.8|93750|93725|37
1654072450000|2022-06-01 08:34:10|93750.6|93725.6|93751.8|93726.8|93755.7|93730.7|93749.3|93724.3|45
1654072460000|2022-06-01 08:34:20|93751.6|93726.6|93750.8|93725.8|93754|93729|93749.2|93724.2|43
1654072470000|2022-06-01 08:34:30|93751.3|93726.3|93757.2|93707.2|93757.7|93726.3|93725.3|93700.3|54
1654072480000|2022-06-01 08:34:40|93757.6|93707.6|93728.7|93703.7|93757.6|93717.9|93727.7|93702.7|50
1654072490000|2022-06-01 08:34:50|93723.6|93698.6|93731.9|93706.9|93750.6|93713.7|93723.2|93685.8|57
1654072500000|2022-06-01 08:35:00|93732.1|93707.1|93750.8|93725.8|93750.8|93725.8|93729.5|93704.5|67
1654072510000|2022-06-01 08:35:10|93750.4|93725.4|93754.6|93729.6|93764.3|93729.8|93750.4|93713|43
1654072520000|2022-06-01 08:35:20|93754.5|93729.5|93750.2|93725.2|93754.6|93729.6|93748.5|93723.5|48
1654072530000|2022-06-01 08:35:30|93750|93725|93756.8|93706.8|93757.1|93726.2|93742.4|93706.8|45
1654072540000|2022-06-01 08:35:40|93756.9|93706.9|93728.8|93703.8|93758.2|93719.6|93726|93690.7|52
1654072550000|2022-06-01 08:35:50|93728.7|93703.7|93727|93702|93739.9|93704.1|93726|93689.5|55
1654072560000|2022-06-01 08:36:00|93726.8|93701.8|93719.6|93694.6|93732.1|93701.8|93718|93679.9|49
1654072570000|2022-06-01 08:36:10|93719.7|93694.7|93729.5|93679.5|93729.5|93694.9|93714.5|93678|36
1654072580000|2022-06-01 08:36:20|93729|93679|93729.9|93679.9|93730.7|93693.5|93716.1|93679|43
1654072590000|2022-06-01 08:36:30|93730.1|93680.1|93716.6|93691.6|93730.4|93692.3|93714.3|93678.7|35
1654072600000|2022-06-01 08:36:40|93716.7|93691.7|93715.3|93690.3|93732.4|93697.8|93714.2|93682.4|43
1654072610000|2022-06-01 08:36:50|93717.1|93692.1|93725.7|93700.7|93734.7|93700.7|93716.1|93683.6|48
1654072620000|2022-06-01 08:37:00|93727.2|93702.2|93735.4|93710.4|93749.4|93712.4|93727|93696.4|51
1654072630000|2022-06-01 08:37:10|93736.5|93711.5|93736.3|93711.3|93738.5|93713.5|93736|93711|53
1654072640000|2022-06-01 08:37:20|93736.4|93711.4|93737.6|93712.6|93738.3|93713.3|93734.3|93709.3|29
1654072650000|2022-06-01 08:37:30|93738.2|93713.2|93770.1|93745.1|93771.1|93746.1|93738.1|93713.1|57
1654072660000|2022-06-01 08:37:40|93770.3|93745.3|93764.4|93739.4|93772.8|93747.8|93764.4|93739.4|56
1654072670000|2022-06-01 08:37:50|93763.9|93738.9|93761|93736|93764.1|93739.1|93758|93733|60
1654072680000|2022-06-01 08:38:00|93759.6|93734.6|93790.8|93765.8|93792.5|93767.5|93759.6|93734.6|63
1654072690000|2022-06-01 08:38:10|93795.1|93770.1|93804.7|93779.7|93804.7|93779.7|93795.1|93770.1|55
1654072700000|2022-06-01 08:38:20|93805.5|93780.5|93818.9|93793.9|93820.4|93795.4|93805.4|93780.4|64
1654072710000|2022-06-01 08:38:30|93818.5|93793.5|93815.1|93790.1|93821.6|93796.6|93814.2|93789.2|61
1654072720000|2022-06-01 08:38:40|93815.3|93790.3|93814|93789|93815.3|93790.3|93809.7|93784.7|55
1654072730000|2022-06-01 08:38:50|93814.2|93789.2|93824.2|93799.2|93824.6|93799.6|93814.2|93789.2|54
1654072740000|2022-06-01 08:39:00|93824.1|93799.1|93822.8|93797.8|93825.9|93800.9|93821.1|93796.1|40
1654072750000|2022-06-01 08:39:10|93822.6|93797.6|93830|93805|93832.6|93807.6|93822.6|93797.6|45
1654072760000|2022-06-01 08:39:20|93829.9|93804.9|93830.3|93805.3|93831|93806|93827.6|93802.6|38
1654072770000|2022-06-01 08:39:30|93830.1|93805.1|93823.3|93798.3|93830.7|93805.7|93820.9|93795.9|54
1654072780000|2022-06-01 08:39:40|93823.6|93798.6|93811.4|93786.4|93831.3|93806.3|93811.4|93786.4|60
1654072790000|2022-06-01 08:39:50|93810.6|93785.6|93804.8|93779.8|93810.8|93785.8|93797.9|93772.9|55
1654072800000|2022-06-01 08:40:00|93802.9|93777.9|93801.8|93776.8|93804.2|93779.2|93800.5|93775.5|47
1654072810000|2022-06-01 08:40:10|93801.6|93776.6|93797.2|93772.2|93802.1|93777.1|93795|93770|47
1654072820000|2022-06-01 08:40:20|93796.4|93771.4|93802.6|93777.6|93805|93780|93790.1|93765.1|37
1654072830000|2022-06-01 08:40:30|93802.4|93777.4|93800.8|93775.8|93802.6|93777.6|93799|93774|51
1654072840000|2022-06-01 08:40:40|93799.6|93774.6|93798.8|93773.8|93800.3|93775.3|93796.1|93771.1|41
1654072850000|2022-06-01 08:40:50|93799.1|93774.1|93802.3|93777.3|93806|93781|93799|93774|43
1654072860000|2022-06-01 08:41:00|93802.1|93777.1|93813.4|93788.4|93813.6|93788.6|93801.9|93776.9|66
1654072870000|2022-06-01 08:41:10|93813.7|93788.7|93814.4|93789.4|93818.7|93793.7|93811.9|93786.9|50
1654072880000|2022-06-01 08:41:20|93813.8|93788.8|93814.5|93789.5|93814.8|93789.8|93811.2|93786.2|36
1654072890000|2022-06-01 08:41:30|93814.3|93789.3|93810.7|93785.7|93814.8|93789.8|93810.7|93785.7|27
1654072900000|2022-06-01 08:41:40|93811|93786|93816|93791|93816.2|93791.2|93810.6|93785.6|31
1654072910000|2022-06-01 08:41:50|93815.8|93790.8|93815.1|93790.1|93817.2|93792.2|93808.5|93783.5|47
1654072920000|2022-06-01 08:42:00|93815|93790|93816|93791|93821.9|93796.9|93815|93790|54
1654072930000|2022-06-01 08:42:10|93813.7|93788.7|93797.5|93772.5|93813.7|93788.7|93796.2|93771.2|57
1654072940000|2022-06-01 08:42:20|93797.7|93772.7|93776.3|93751.3|93798.2|93773.2|93760|93735|72
1654072950000|2022-06-01 08:42:30|93776.2|93751.2|93776.6|93751.6|93779.7|93754.7|93773.9|93748.9|56
1654072960000|2022-06-01 08:42:40|93776.8|93751.8|93766.5|93741.5|93778.7|93753.7|93765.5|93740.5|44
1654072970000|2022-06-01 08:42:50|93766.4|93741.4|93769.8|93744.8|93772|93747|93765.1|93740.1|55
1654072980000|2022-06-01 08:43:00|93769.9|93744.9|93754.9|93729.9|93770.1|93745.1|93749.7|93724.7|70
1654072990000|2022-06-01 08:43:10|93755.2|93730.2|93794.4|93769.4|93796.4|93771.4|93754.6|93729.6|75
1654073000000|2022-06-01 08:43:20|93794.5|93769.5|93809|93784|93809|93784|93790.9|93765.9|68
1654073010000|2022-06-01 08:43:30|93808.9|93783.9|93804|93779|93808.9|93783.9|93803.3|93778.3|53
1654073020000|2022-06-01 08:43:40|93803.7|93778.7|93807.5|93782.5|93807.6|93782.6|93802.3|93777.3|52
1654073030000|2022-06-01 08:43:50|93807.2|93782.2|93818.1|93793.1|93819.6|93794.6|93805.2|93780.2|63
1654073040000|2022-06-01 08:44:00|93817.7|93792.7|93821|93796|93821.4|93796.4|93815.1|93790.1|65
1654073050000|2022-06-01 08:44:10|93820.9|93795.9|93817.3|93792.3|93823.5|93798.5|93816.8|93791.8|50
1654073060000|2022-06-01 08:44:20|93817.5|93792.5|93821.7|93796.7|93823.2|93798.2|93817.5|93792.5|57
1654073070000|2022-06-01 08:44:30|93822.1|93797.1|93818.4|93793.4|93823.6|93798.6|93817.4|93792.4|56
1654073080000|2022-06-01 08:44:40|93818.6|93793.6|93820.5|93795.5|93822|93797|93818|93793|57
1654073090000|2022-06-01 08:44:50|93820.4|93795.4|93822.7|93797.7|93825.3|93800.3|93819.8|93794.8|41
1654073100000|2022-06-01 08:45:00|93822.8|93797.8|93824.1|93799.1|93824.4|93799.4|93821.8|93796.8|54
1654073110000|2022-06-01 08:45:10|93823.6|93798.6|93821.7|93796.7|93824.4|93799.4|93818|93793|60
1654073120000|2022-06-01 08:45:20|93821|93796|93823.6|93798.6|93826.5|93801.5|93818.2|93793.2|55
1654073130000|2022-06-01 08:45:30|93823.4|93798.4|93820.5|93795.5|93824.3|93799.3|93817.6|93792.6|49
1654073140000|2022-06-01 08:45:40|93820.7|93795.7|93824.8|93799.8|93825.3|93800.3|93819.5|93794.5|37
1654073150000|2022-06-01 08:45:50|93824.2|93799.2|93825.1|93800.1|93825.4|93800.4|93821.2|93796.2|36
1654073160000|2022-06-01 08:46:00|93825|93800|93824.3|93799.3|93826.6|93801.6|93818|93793|38
1654073170000|2022-06-01 08:46:10|93825|93800|93826.6|93801.6|93829.4|93804.4|93824.4|93799.4|59
1654073180000|2022-06-01 08:46:20|93828.3|93803.3|93830.1|93805.1|93831|93806|93827.4|93802.4|59
1654073190000|2022-06-01 08:46:30|93830|93805|93835.4|93810.4|93841|93816|93828.3|93803.3|57
1654073200000|2022-06-01 08:46:40|93835.9|93810.9|93841.6|93816.6|93844|93819|93830.2|93805.2|66
1654073210000|2022-06-01 08:46:50|93841.4|93816.4|93841.5|93816.5|93843.8|93818.8|93837.8|93812.8|66
1654073220000|2022-06-01 08:47:00|93841.7|93816.7|93837.7|93812.7|93844.2|93819.2|93837.1|93812.1|66
1654073230000|2022-06-01 08:47:10|93836.6|93811.6|93838.8|93813.8|93840.1|93815.1|93836.4|93811.4|60
1654073240000|2022-06-01 08:47:20|93838.2|93813.2|93837|93812|93839.6|93814.6|93835.1|93810.1|65
1654073250000|2022-06-01 08:47:30|93837.5|93812.5|93837.3|93812.3|93838.3|93813.3|93834.1|93809.1|55
1654073260000|2022-06-01 08:47:40|93837|93812|93848.5|93798.5|93848.5|93814.4|93831.7|93798.2|53
1654073270000|2022-06-01 08:47:50|93847.2|93797.2|93831.1|93806.1|93847.4|93807.2|93825.2|93788|62
1654073280000|2022-06-01 08:48:00|93830.6|93805.6|93819.7|93794.7|93831.5|93806.5|93817.6|93792.6|61
1654073290000|2022-06-01 08:48:10|93820.1|93795.1|93821.4|93796.4|93823.6|93798.6|93815.1|93790.1|60
1654073300000|2022-06-01 08:48:20|93821.8|93796.8|93804.9|93779.9|93822.3|93797.3|93803.4|93778.4|63
1654073310000|2022-06-01 08:48:30|93804.4|93779.4|93794.5|93769.5|93812|93780.8|93793.7|93760.4|57
1654073320000|2022-06-01 08:48:40|93795.6|93770.6|93797.2|93772.2|93798.3|93773.3|93794.9|93769.9|48
1654073330000|2022-06-01 08:48:50|93797.1|93772.1|93803.6|93778.6|93806.2|93781.2|93797|93772|54
1654073340000|2022-06-01 08:49:00|93804.9|93779.9|93807.7|93782.7|93807.7|93782.7|93803.9|93778.9|47
1654073350000|2022-06-01 08:49:10|93808|93783|93798.4|93773.4|93808|93783|93798|93773|37
1654073360000|2022-06-01 08:49:20|93798.6|93773.6|93803.5|93778.5|93803.5|93778.5|93790|93765|40
1654073370000|2022-06-01 08:49:30|93803.6|93778.6|93804.1|93779.1|93804.9|93779.9|93802.9|93777.9|25
1654073380000|2022-06-01 08:49:40|93803.8|93778.8|93812.1|93787.1|93823|93788.3|93803.8|93773|42
1654073390000|2022-06-01 08:49:50|93811.8|93786.8|93816.5|93791.5|93831.2|93793.5|93811.8|93781.2|32
1654073400000|2022-06-01 08:50:00|93816.8|93791.8|93810.6|93785.6|93817.6|93792.6|93810.6|93785.6|41
1654073410000|2022-06-01 08:50:10|93810.2|93785.2|93821.7|93796.7|93823.8|93798.8|93810.1|93785.1|52
1654073420000|2022-06-01 08:50:20|93821.9|93796.9|93819.6|93794.6|93822.7|93797.7|93819.2|93794.2|53
1654073430000|2022-06-01 08:50:30|93820.1|93795.1|93831.6|93806.6|93831.6|93806.6|93820.1|93795.1|46
1654073440000|2022-06-01 08:50:40|93831.1|93806.1|93848.4|93798.4|93848.4|93815.9|93829.4|93798.4|52
1654073450000|2022-06-01 08:50:50|93849.6|93799.6|93836.7|93811.7|93850.7|93813.2|93835.6|93799.6|33
1654073460000|2022-06-01 08:51:00|93837.5|93812.5|93843|93818|93845.8|93820.8|93837.5|93812.5|51
1654073470000|2022-06-01 08:51:10|93843.4|93818.4|93849|93824|93851.3|93826.3|93842.4|93817.4|37
1654073480000|2022-06-01 08:51:20|93848.6|93823.6|93847.2|93822.2|93849.6|93824.6|93844.9|93819.9|52
1654073490000|2022-06-01 08:51:30|93847.8|93822.8|93841.8|93816.8|93848.4|93823.4|93841.1|93816.1|51
1654073500000|2022-06-01 08:51:40|93843.1|93818.1|93839.2|93814.2|93843.2|93818.2|93838.9|93813.9|45
1654073510000|2022-06-01 08:51:50|93840|93815|93821.2|93796.2|93840|93815|93818.2|93793.2|55
1654073520000|2022-06-01 08:52:00|93820.5|93795.5|93812.2|93787.2|93821.3|93796.3|93811.2|93786.2|66
1654073530000|2022-06-01 08:52:10|93811.6|93786.6|93820.6|93795.6|93824.4|93799.4|93810.9|93785.9|66
1654073540000|2022-06-01 08:52:20|93820.7|93795.7|93817.7|93792.7|93820.7|93795.7|93813.9|93788.9|56
1654073550000|2022-06-01 08:52:30|93818.4|93793.4|93820.7|93795.7|93823.4|93798.4|93818.2|93793.2|47
1654073560000|2022-06-01 08:52:40|93820.9|93795.9|93823.8|93798.8|93823.8|93798.8|93815.1|93790.1|55
1654073570000|2022-06-01 08:52:50|93828.1|93803.1|93840.3|93815.3|93843.7|93818.7|93825.7|93800.7|61
1654073580000|2022-06-01 08:53:00|93840.7|93815.7|93828.3|93803.3|93840.7|93815.7|93826.9|93801.9|51
1654073590000|2022-06-01 08:53:10|93828.4|93803.4|93828.4|93803.4|93829.1|93804.1|93827.8|93802.8|37
1654073600000|2022-06-01 08:53:20|93828.7|93803.7|93828|93803|93828.7|93803.7|93826.1|93801.1|23
1654073610000|2022-06-01 08:53:30|93828.3|93803.3|93829.9|93804.9|93829.9|93804.9|93828|93803|36
1654073620000|2022-06-01 08:53:40|93830|93805|93829.6|93804.6|93830|93805|93827.7|93802.7|39
1654073630000|2022-06-01 08:53:50|93829.3|93804.3|93825.6|93800.6|93829.6|93804.6|93825.3|93800.3|35
1654073640000|2022-06-01 08:54:00|93825.8|93800.8|93824.3|93799.3|93826.7|93801.7|93820.8|93795.8|34
1654073650000|2022-06-01 08:54:10|93824|93799|93823.7|93798.7|93825.5|93800.5|93823.2|93798.2|48
1654073660000|2022-06-01 08:54:20|93823.5|93798.5|93825.7|93800.7|93827.3|93802.3|93818.7|93793.7|40
1654073670000|2022-06-01 08:54:30|93827.6|93802.6|93824.1|93799.1|93827.6|93802.6|93824.1|93799.1|39
1654073680000|2022-06-01 08:54:40|93823.6|93798.6|93837.5|93812.5|93841.1|93816.1|93822.8|93797.8|50
1654073690000|2022-06-01 08:54:50|93838|93813|93842.2|93817.2|93843.8|93818.8|93838|93813|47
1654073700000|2022-06-01 08:55:00|93842.3|93817.3|93886.3|93861.3|93893.8|93868.8|93842.1|93817.1|66
1654073710000|2022-06-01 08:55:10|93887.5|93862.5|93888.8|93863.8|93889.4|93864.4|93879.7|93854.7|48
1654073720000|2022-06-01 08:55:20|93888.7|93863.7|93885.8|93860.8|93888.7|93863.7|93884.5|93859.5|46
1654073730000|2022-06-01 08:55:30|93885.5|93860.5|93888.5|93863.5|93891.5|93866.5|93884.7|93859.7|48
1654073740000|2022-06-01 08:55:40|93888.4|93863.4|93872.9|93847.9|93892|93867|93871.1|93846.1|48
1654073750000|2022-06-01 08:55:50|93873.2|93848.2|93875.9|93850.9|93875.9|93850.9|93872.4|93847.4|24
1654073760000|2022-06-01 08:56:00|93875.8|93850.8|93890.9|93865.9|93893|93868|93873.5|93848.5|51
1654073770000|2022-06-01 08:56:10|93890.8|93865.8|93891.2|93866.2|93892.5|93867.5|93883.7|93858.7|54
1654073780000|2022-06-01 08:56:20|93891.6|93866.6|93893|93868|93893.8|93868.8|93887.6|93862.6|43
1654073790000|2022-06-01 08:56:30|93892.7|93867.7|93890.6|93865.6|93893.8|93868.8|93890.6|93865.6|40
1654073800000|2022-06-01 08:56:40|93890.4|93865.4|93887.7|93862.7|93891.3|93866.3|93887.4|93862.4|29
1654073810000|2022-06-01 08:56:50|93887.5|93862.5|93898|93873|93899.4|93874.4|93887.1|93862.1|54
1654073820000|2022-06-01 08:57:00|93898.5|93873.5|93892.7|93867.7|93898.5|93873.5|93889.8|93864.8|57
1654073830000|2022-06-01 08:57:10|93892|93867|93886.3|93861.3|93893.5|93868.5|93884.5|93859.5|56
1654073840000|2022-06-01 08:57:20|93884.4|93859.4|93878|93853|93886|93861|93872.7|93847.7|59
1654073850000|2022-06-01 08:57:30|93878.4|93853.4|93857.4|93832.4|93878.4|93853.4|93857.4|93832.4|51
1654073860000|2022-06-01 08:57:40|93858.5|93833.5|93857.1|93832.1|93861|93836|93856.4|93831.4|48
1654073870000|2022-06-01 08:57:50|93854.9|93829.9|93859.7|93834.7|93859.8|93834.8|93840.1|93815.1|68
1654073880000|2022-06-01 08:58:00|93858.7|93833.7|93853.5|93828.5|93858.7|93833.7|93853.5|93828.5|54
1654073890000|2022-06-01 08:58:10|93853.9|93828.9|93853.3|93828.3|93856.4|93831.4|93852.8|93827.8|43
1654073900000|2022-06-01 08:58:20|93853.6|93828.6|93855.4|93830.4|93855.4|93830.4|93846.7|93821.7|42
1654073910000|2022-06-01 08:58:30|93852.5|93827.5|93865.8|93840.8|93867|93842|93852.2|93827.2|42
1654073920000|2022-06-01 08:58:40|93865.9|93840.9|93866.1|93841.1|93879.3|93854.3|93862.7|93837.7|54
1654073930000|2022-06-01 08:58:50|93866.7|93841.7|93861.4|93836.4|93866.7|93841.7|93856.2|93831.2|59
1654073940000|2022-06-01 08:59:00|93863.2|93838.2|93865.3|93840.3|93868.5|93843.5|93862.6|93837.6|48
1654073950000|2022-06-01 08:59:10|93865.8|93840.8|93866.8|93841.8|93872.2|93847.2|93865.2|93840.2|43
1654073960000|2022-06-01 08:59:20|93867.2|93842.2|93864.7|93839.7|93867.3|93842.3|93863.3|93838.3|40
1654073970000|2022-06-01 08:59:30|93864.8|93839.8|93880.7|93855.7|93881.4|93856.4|93864.5|93839.5|54
1654073980000|2022-06-01 08:59:40|93880.8|93855.8|93878.7|93853.7|93884.6|93859.6|93878.5|93853.5|51
1654073990000|2022-06-01 08:59:50|93891.9|93841.9|93884|93859|93896.4|93859.5|93881.2|93841.9|50
1654074000000|2022-06-01 09:00:00|93883.5|93858.5|93885.8|93860.8|93886.9|93861.9|93879.3|93854.3|58
1654074010000|2022-06-01 09:00:10|93886.5|93861.5|93880.7|93855.7|93886.7|93861.7|93875|93850|59
1654074020000|2022-06-01 09:00:20|93882.3|93857.3|93877|93852|93883|93858|93876|93851|53
1654074030000|2022-06-01 09:00:30|93876.9|93851.9|93877.3|93852.3|93878.9|93853.9|93876.4|93851.4|45
1654074040000|2022-06-01 09:00:40|93877.1|93852.1|93881.1|93856.1|93882.7|93857.7|93876.1|93851.1|53
1654074050000|2022-06-01 09:00:50|93881.2|93856.2|93898.7|93873.7|93900.4|93875.4|93880.9|93855.9|64
1654074060000|2022-06-01 09:01:00|93899|93874|93899.7|93874.7|93901.6|93876.6|93897.5|93872.5|60
1654074070000|2022-06-01 09:01:10|93899.9|93874.9|93898.5|93873.5|93900.5|93875.5|93896.6|93871.6|52
1654074080000|2022-06-01 09:01:20|93898.8|93873.8|93900.6|93875.6|93903.7|93878.7|93897.8|93872.8|49
1654074090000|2022-06-01 09:01:30|93900.9|93875.9|93899.3|93874.3|93901.5|93876.5|93898.8|93873.8|42
1654074100000|2022-06-01 09:01:40|93899.6|93874.6|93897.2|93872.2|93900.2|93875.2|93897.2|93872.2|31
1654074110000|2022-06-01 09:01:50|93897.5|93872.5|93898.2|93873.2|93899.2|93874.2|93896.7|93871.7|41
1654074120000|2022-06-01 09:02:00|93898.4|93873.4|93891.2|93866.2|93900.2|93875.2|93889.9|93864.9|50
1654074130000|2022-06-01 09:02:10|93891.8|93866.8|93892.8|93867.8|93893.7|93868.7|93891.2|93866.2|31
1654074140000|2022-06-01 09:02:20|93892.6|93867.6|93902.1|93877.1|93902.1|93877.1|93892.6|93867.6|44
1654074150000|2022-06-01 09:02:30|93901.8|93876.8|93903.3|93878.3|93905.6|93880.6|93899.8|93874.8|52
1654074160000|2022-06-01 09:02:40|93903.2|93878.2|93902.6|93877.6|93904.8|93879.8|93901.3|93876.3|44
1654074170000|2022-06-01 09:02:50|93903.4|93878.4|93918.8|93893.8|93919.1|93894.1|93899.8|93874.8|49
1654074180000|2022-06-01 09:03:00|93920.1|93895.1|93923.2|93898.2|93925.1|93900.1|93917|93892|62
1654074190000|2022-06-01 09:03:10|93924.1|93899.1|93922.4|93897.4|93925.2|93900.2|93921.8|93896.8|43
1654074200000|2022-06-01 09:03:20|93921.1|93896.1|93919.7|93894.7|93922.9|93897.9|93917.6|93892.6|44
1654074210000|2022-06-01 09:03:30|93919.8|93894.8|93920.4|93895.4|93922.1|93897.1|93918.6|93893.6|49
1654074220000|2022-06-01 09:03:40|93920.1|93895.1|93921.6|93896.6|93924|93899|93919.9|93894.9|41
1654074230000|2022-06-01 09:03:50|93922|93897|93925.1|93900.1|93925.5|93900.5|93921.7|93896.7|31
1654074240000|2022-06-01 09:04:00|93925.3|93900.3|93931.9|93906.9|93932.4|93907.4|93924.7|93899.7|40
1654074250000|2022-06-01 09:04:10|93931.5|93906.5|93932.6|93907.6|93933.6|93908.6|93930.5|93905.5|44
1654074260000|2022-06-01 09:04:20|93930.3|93905.3|93941.3|93916.3|93942.9|93917.9|93930|93905|52
1654074270000|2022-06-01 09:04:30|93941.2|93916.2|93942.3|93917.3|93944.6|93919.6|93940.9|93915.9|40
1654074280000|2022-06-01 09:04:40|93942|93917|93941.9|93916.9|93945.2|93920.2|93939.4|93914.4|51
1654074290000|2022-06-01 09:04:50|93943.3|93918.3|93938.2|93913.2|93948.5|93923.5|93937.7|93912.7|53
1654074300000|2022-06-01 09:05:00|93940.5|93915.5|93931.9|93906.9|93940.8|93915.8|93929|93904|51
1654074310000|2022-06-01 09:05:10|93931.6|93906.6|93933.2|93908.2|93933.6|93908.6|93931.6|93906.6|48
1654074320000|2022-06-01 09:05:20|93933.3|93908.3|93928.1|93903.1|93934|93909|93926.1|93901.1|37
1654074330000|2022-06-01 09:05:30|93928.8|93903.8|93928.3|93903.3|93929.1|93904.1|93924.9|93899.9|47
1654074340000|2022-06-01 09:05:40|93929.7|93904.7|93930.2|93905.2|93932|93907|93929.4|93904.4|43
1654074350000|2022-06-01 09:05:50|93930.1|93905.1|93935.6|93910.6|93935.8|93910.8|93930|93905|35
1654074360000|2022-06-01 09:06:00|93935.7|93910.7|93939.4|93914.4|93939.7|93914.7|93933.6|93908.6|41
1654074370000|2022-06-01 09:06:10|93939.3|93914.3|93938.7|93913.7|93939.6|93914.6|93938.2|93913.2|25
1654074380000|2022-06-01 09:06:20|93938.4|93913.4|93940.1|93915.1|93943|93918|93938|93913|31
1654074390000|2022-06-01 09:06:30|93939.9|93914.9|93939.9|93914.9|93940.2|93915.2|93939.3|93914.3|20
1654074400000|2022-06-01 09:06:40|93940|93915|93935.3|93910.3|93940|93915|93928.2|93903.2|48
1654074410000|2022-06-01 09:06:50|93935.6|93910.6|93932.7|93907.7|93935.9|93910.9|93932.6|93907.6|40
1654074420000|2022-06-01 09:07:00|93932.5|93907.5|93930|93905|93937.3|93912.3|93928.2|93903.2|43
1654074430000|2022-06-01 09:07:10|93929.3|93904.3|93927.6|93902.6|93931|93906|93923.8|93898.8|49
1654074440000|2022-06-01 09:07:20|93927.1|93902.1|93898.6|93873.6|93927.1|93902.1|93897.8|93872.8|55
1654074450000|2022-06-01 09:07:30|93898.2|93873.2|93890.5|93865.5|93899.6|93874.6|93890.1|93865.1|44
1654074460000|2022-06-01 09:07:40|93890.7|93865.7|93900.6|93875.6|93901.7|93876.7|93889.6|93864.6|47
1654074470000|2022-06-01 09:07:50|93900.3|93875.3|93887.4|93862.4|93903.2|93878.2|93886.4|93861.4|63
1654074480000|2022-06-01 09:08:00|93887.3|93862.3|93878.4|93853.4|93890.7|93865.7|93878.4|93853.4|53
1654074490000|2022-06-01 09:08:10|93880|93855|93891.5|93866.5|93895.1|93870.1|93879.3|93854.3|58
1654074500000|2022-06-01 09:08:20|93891.8|93866.8|93888.5|93863.5|93891.8|93866.8|93888.3|93863.3|36
1654074510000|2022-06-01 09:08:30|93888.1|93863.1|93886.7|93861.7|93889.4|93864.4|93884.5|93859.5|37
1654074520000|2022-06-01 09:08:40|93886.6|93861.6|93891.5|93866.5|93894.3|93869.3|93885.9|93860.9|44
1654074530000|2022-06-01 09:08:50|93891.3|93866.3|93890|93865|93891.9|93866.9|93889.3|93864.3|31
1654074540000|2022-06-01 09:09:00|93890.6|93865.6|93902.6|93877.6|93903.4|93878.4|93886.4|93861.4|50
1654074550000|2022-06-01 09:09:10|93902.1|93877.1|93919.8|93894.8|93924.1|93899.1|93900.2|93875.2|58
1654074560000|2022-06-01 09:09:20|93919.4|93894.4|93921|93896|93928.5|93903.5|93919.4|93894.4|54
1654074570000|2022-06-01 09:09:30|93922|93897|93907.2|93882.2|93922.3|93897.3|93905.3|93880.3|47
1654074580000|2022-06-01 09:09:40|93908.7|93883.7|93894.6|93869.6|93908.7|93883.7|93883|93858|59
1654074590000|2022-06-01 09:09:50|93894|93869|93897.8|93872.8|93898.9|93873.9|93894|93869|34
1654074600000|2022-06-01 09:10:00|93896.7|93871.7|93890.6|93865.6|93912|93875.9|93887.9|93862|53
1654074610000|2022-06-01 09:10:10|93891.6|93866.6|93899.1|93874.1|93899.9|93874.9|93891|93866|55
1654074620000|2022-06-01 09:10:20|93899.4|93874.4|93901.6|93876.6|93901.9|93876.9|93897.5|93872.5|45
1654074630000|2022-06-01 09:10:30|93901.7|93876.7|93885.6|93860.6|93904|93879|93884.1|93859.1|53
1654074640000|2022-06-01 09:10:40|93885.8|93860.8|93887.6|93862.6|93889.7|93864.7|93883|93858|58
1654074650000|2022-06-01 09:10:50|93887.9|93862.9|93885|93860|93889.5|93864.5|93885|93860|35
1654074660000|2022-06-01 09:11:00|93885.4|93860.4|93883.6|93858.6|93889.9|93864.9|93883.6|93858.6|49
1654074670000|2022-06-01 09:11:10|93883.3|93858.3|93903.3|93878.3|93904.8|93879.8|93880.6|93855.6|43
1654074680000|2022-06-01 09:11:20|93902.5|93877.5|93914.2|93889.2|93914.2|93889.2|93895|93870|56
1654074690000|2022-06-01 09:11:30|93915.6|93890.6|93918.7|93893.7|93919.5|93894.5|93915.5|93890.5|45
1654074700000|2022-06-01 09:11:40|93918.6|93893.6|93910.8|93885.8|93918.6|93893.6|93908.2|93883.2|53
1654074710000|2022-06-01 09:11:50|93911|93886|93917.5|93892.5|93919.2|93894.2|93911|93886|51
1654074720000|2022-06-01 09:12:00|93917.6|93892.6|93918.8|93893.8|93918.8|93893.8|93916.4|93891.4|26
1654074730000|2022-06-01 09:12:10|93918.9|93893.9|93908.5|93883.5|93919.2|93894.2|93903.6|93878.6|28
1654074740000|2022-06-01 09:12:20|93909|93884|93913.8|93888.8|93915.1|93890.1|93907.6|93882.6|44
1654074750000|2022-06-01 09:12:30|93913.7|93888.7|93913.7|93888.7|93915.7|93890.7|93913.6|93888.6|26
1654074760000|2022-06-01 09:12:40|93913.8|93888.8|93909.7|93884.7|93914.3|93889.3|93907.1|93882.1|33
1654074770000|2022-06-01 09:12:50|93909.4|93884.4|93893.2|93868.2|93912|93887|93892.8|93867.8|44
1654074780000|2022-06-01 09:13:00|93893.4|93868.4|93893.5|93868.5|93897|93872|93892.6|93867.6|49
1654074790000|2022-06-01 09:13:10|93892.6|93867.6|93888.7|93863.7|93894|93869|93886.8|93861.8|47
1654074800000|2022-06-01 09:13:20|93889.4|93864.4|93887.3|93862.3|93890|93865|93884.6|93859.6|57
1654074810000|2022-06-01 09:13:30|93887.5|93862.5|93874.6|93849.6|93887.7|93862.7|93873.9|93848.9|47
1654074820000|2022-06-01 09:13:40|93873.7|93848.7|93879.4|93854.4|93894.3|93869.3|93864.3|93839.3|58
1654074830000|2022-06-01 09:13:50|93879.3|93854.3|93880.9|93855.9|93881.8|93856.8|93879.1|93854.1|38
1654074840000|2022-06-01 09:14:00|93880.7|93855.7|93898.8|93873.8|93898.8|93873.8|93880.6|93855.6|56
1654074850000|2022-06-01 09:14:10|93898.7|93873.7|93889|93864|93899.4|93874.4|93888.7|93863.7|50
1654074860000|2022-06-01 09:14:20|93888.7|93863.7|93886.7|93861.7|93888.7|93863.7|93884.9|93859.9|49
1654074870000|2022-06-01 09:14:30|93886.4|93861.4|93886|93861|93890.5|93865.5|93885.5|93860.5|39
1654074880000|2022-06-01 09:14:40|93886.1|93861.1|93875.4|93850.4|93886.1|93861.1|93874.4|93849.4|43
1654074890000|2022-06-01 09:14:50|93872.7|93847.7|93874.8|93849.8|93876.6|93851.6|93871.6|93846.6|46
1654074900000|2022-06-01 09:15:00|93874.1|93849.1|93881.3|93856.3|93885.7|93860.7|93874.1|93849.1|65
1654074910000|2022-06-01 09:15:10|93881.2|93856.2|93880.7|93855.7|93881.2|93856.2|93877|93852|61
1654074920000|2022-06-01 09:15:20|93879.9|93854.9|93894.6|93869.6|93894.8|93869.8|93879.9|93854.9|34
1654074930000|2022-06-01 09:15:30|93895.2|93870.2|93887.7|93862.7|93895.9|93870.9|93887.4|93862.4|53
1654074940000|2022-06-01 09:15:40|93888.5|93863.5|93873.1|93848.1|93888.5|93863.5|93872.8|93847.8|57
1654074950000|2022-06-01 09:15:50|93872|93847|93870.5|93845.5|93875.5|93850.5|93870.3|93845.3|29
1654074960000|2022-06-01 09:16:00|93870.6|93845.6|93874.2|93849.2|93874.6|93849.6|93870.1|93845.1|34
1654074970000|2022-06-01 09:16:10|93873.4|93848.4|93877.1|93852.1|93882.4|93857.4|93872.9|93847.9|51
1654074980000|2022-06-01 09:16:20|93878.5|93853.5|93886|93861|93887.7|93862.7|93877.6|93852.6|61
1654074990000|2022-06-01 09:16:30|93884.7|93859.7|93883.8|93858.8|93886.7|93861.7|93883|93858|39
1654075000000|2022-06-01 09:16:40|93883.7|93858.7|93884.1|93859.1|93884.7|93859.7|93882.8|93857.8|27
1654075010000|2022-06-01 09:16:50|93883.8|93858.8|93887.7|93862.7|93887.7|93862.7|93882.8|93857.8|30
1654075020000|2022-06-01 09:17:00|93887.2|93862.2|93894|93869|93894|93869|93885.1|93860.1|35
1654075030000|2022-06-01 09:17:10|93893.4|93868.4|93893|93868|93893.4|93868.4|93891.3|93866.3|43
1654075040000|2022-06-01 09:17:20|93893.1|93868.1|93907.4|93882.4|93907.4|93882.4|93892.3|93867.3|57
1654075050000|2022-06-01 09:17:30|93907.3|93882.3|93903.9|93878.9|93907.3|93882.3|93901.2|93876.2|47
1654075060000|2022-06-01 09:17:40|93903.2|93878.2|93898.7|93873.7|93903.5|93878.5|93898.5|93873.5|38
1654075070000|2022-06-01 09:17:50|93900.6|93875.6|93901.1|93876.1|93904.7|93879.7|93899.7|93874.7|39
1654075080000|2022-06-01 09:18:00|93901.2|93876.2|93909|93884|93909.7|93884.7|93901.2|93876.2|50
1654075090000|2022-06-01 09:18:10|93907.9|93882.9|93907.3|93882.3|93910|93885|93906.6|93881.6|59
1654075100000|2022-06-01 09:18:20|93907.7|93882.7|93912.3|93887.3|93915.1|93890.1|93907.1|93882.1|54
1654075110000|2022-06-01 09:18:30|93912.1|93887.1|93935.2|93910.2|93937.2|93912.2|93908.9|93883.9|61
1654075120000|2022-06-01 09:18:40|93934.6|93909.6|93935.5|93910.5|93937.2|93912.2|93934.2|93909.2|49
1654075130000|2022-06-01 09:18:50|93935|93910|93923.4|93898.4|93935.3|93910.3|93922.4|93897.4|54
1654075140000|2022-06-01 09:19:00|93923.8|93898.8|93928.7|93903.7|93932.5|93907.5|93923.3|93898.3|56
1654075150000|2022-06-01 09:19:10|93928.5|93903.5|93929.9|93904.9|93930.5|93905.5|93928.3|93903.3|23
1654075160000|2022-06-01 09:19:20|93929.7|93904.7|93934.2|93909.2|93935.5|93910.5|93929.2|93904.2|35
1654075170000|2022-06-01 09:19:30|93933.3|93908.3|93937.7|93912.7|93939.5|93914.5|93932.8|93907.8|46
1654075180000|2022-06-01 09:19:40|93937.4|93912.4|93933.7|93908.7|93940.1|93915.1|93931.2|93906.2|46
1654075190000|2022-06-01 09:19:50|93933.5|93908.5|93934.3|93909.3|93934.5|93909.5|93931.6|93906.6|27
1654075200000|2022-06-01 09:20:00|93934.2|93909.2|93941|93916|93942.2|93917.2|93932.6|93907.6|20
1654075210000|2022-06-01 09:20:10|93940.9|93915.9|93949|93924|93949|93924|93940.9|93915.9|41
1654075220000|2022-06-01 09:20:20|93949.1|93924.1|93944.8|93919.8|93949.1|93924.1|93943.8|93918.8|43
1654075230000|2022-06-01 09:20:30|93945.3|93920.3|93943.9|93918.9|93945.3|93920.3|93943.7|93918.7|30
1654075240000|2022-06-01 09:20:40|93944.1|93919.1|93937.6|93912.6|93944.2|93919.2|93929.5|93904.5|55
1654075250000|2022-06-01 09:20:50|93937.8|93912.8|93937.2|93912.2|93938.7|93913.7|93935.4|93910.4|30
1654075260000|2022-06-01 09:21:00|93938.1|93913.1|93938.1|93913.1|93941|93916|93937.5|93912.5|32
1654075270000|2022-06-01 09:21:10|93937.8|93912.8|93935.2|93910.2|93938.5|93913.5|93935.2|93910.2|28
1654075280000|2022-06-01 09:21:20|93935.1|93910.1|93924.6|93899.6|93935.1|93910.1|93924.6|93899.6|42
1654075290000|2022-06-01 09:21:30|93924.7|93899.7|93927|93902|93928.7|93903.7|93924.1|93899.1|34
1654075300000|2022-06-01 09:21:40|93927.2|93902.2|93924.2|93899.2|93928.2|93903.2|93923.6|93898.6|31
1654075310000|2022-06-01 09:21:50|93924|93899|93922.8|93897.8|93924|93899|93921.1|93896.1|26
1654075320000|2022-06-01 09:22:00|93923|93898|93925|93900|93925.3|93900.3|93922.5|93897.5|17
1654075330000|2022-06-01 09:22:10|93924.7|93899.7|93924.8|93899.8|93926.1|93901.1|93923.3|93898.3|30
1654075340000|2022-06-01 09:22:20|93923.4|93898.4|93924|93899|93924.2|93899.2|93922.1|93897.1|29
1654075350000|2022-06-01 09:22:30|93924.1|93899.1|93924.2|93899.2|93926.6|93901.6|93923.5|93898.5|25
1654075360000|2022-06-01 09:22:40|93924.6|93899.6|93918.5|93893.5|93925.2|93900.2|93918.5|93893.5|23
1654075370000|2022-06-01 09:22:50|93918.4|93893.4|93925.5|93900.5|93925.9|93900.9|93918|93893|42
1654075380000|2022-06-01 09:23:00|93925.9|93900.9|93928.1|93903.1|93928.2|93903.2|93923.2|93898.2|39
1654075390000|2022-06-01 09:23:10|93927.8|93902.8|93927.1|93902.1|93928.2|93903.2|93926.6|93901.6|25
1654075400000|2022-06-01 09:23:20|93927|93902|93922.9|93897.9|93928.4|93903.4|93922.6|93897.6|34
1654075410000|2022-06-01 09:23:30|93922.7|93897.7|93913.9|93888.9|93923.6|93898.6|93913.1|93888.1|49
1654075420000|2022-06-01 09:23:40|93913.5|93888.5|93909.3|93884.3|93914.3|93889.3|93908.1|93883.1|36
1654075430000|2022-06-01 09:23:50|93909.5|93884.5|93907.8|93882.8|93910.4|93885.4|93907.7|93882.7|30
1654075440000|2022-06-01 09:24:00|93908|93883|93906.1|93881.1|93908.5|93883.5|93906.1|93881.1|30
1654075450000|2022-06-01 09:24:10|93906.9|93881.9|93900.7|93875.7|93908|93883|93897.6|93872.6|52
1654075460000|2022-06-01 09:24:20|93900.6|93875.6|93899.6|93874.6|93900.6|93875.6|93898.7|93873.7|34
1654075470000|2022-06-01 09:24:30|93899.8|93874.8|93897.6|93872.6|93901.6|93876.6|93896.4|93871.4|33
1654075480000|2022-06-01 09:24:40|93896.8|93871.8|93898.4|93873.4|93898.4|93873.4|93896.4|93871.4|41
1654075490000|2022-06-01 09:24:50|93897.8|93872.8|93894.1|93869.1|93898.4|93873.4|93892.4|93867.4|51
1654075500000|2022-06-01 09:25:00|93894.3|93869.3|93897.3|93872.3|93897.8|93872.8|93894.2|93869.2|44
1654075510000|2022-06-01 09:25:10|93896.9|93871.9|93888.6|93863.6|93896.9|93871.9|93888.6|93863.6|36
1654075520000|2022-06-01 09:25:20|93889.2|93864.2|93887.7|93862.7|93889.2|93864.2|93886|93861|46
1654075530000|2022-06-01 09:25:30|93887.5|93862.5|93890|93865|93890.1|93865.1|93885.6|93860.6|52
1654075540000|2022-06-01 09:25:40|93890.2|93865.2|93888.9|93863.9|93891.5|93866.5|93887.3|93862.3|44
1654075550000|2022-06-01 09:25:50|93888.7|93863.7|93885|93860|93888.9|93863.9|93883.1|93858.1|51
1654075560000|2022-06-01 09:26:00|93885.8|93860.8|93889.2|93864.2|93890.9|93865.9|93885.8|93860.8|52
1654075570000|2022-06-01 09:26:10|93889.3|93864.3|93876.5|93851.5|93890.4|93865.4|93876|93851|42
1654075580000|2022-06-01 09:26:20|93876.6|93851.6|93875.8|93850.8|93880.6|93855.6|93875.2|93850.2|44
1654075590000|2022-06-01 09:26:30|93874|93849|93868.9|93843.9|93875.3|93850.3|93867.8|93842.8|64
1654075600000|2022-06-01 09:26:40|93868.1|93843.1|93873.6|93848.6|93877.3|93852.3|93866.8|93841.8|50
1654075610000|2022-06-01 09:26:50|93873.1|93848.1|93865|93840|93873.1|93848.1|93864.4|93839.4|48
1654075620000|2022-06-01 09:27:00|93865.8|93840.8|93868|93843|93870.4|93845.4|93864.7|93839.7|57
1654075630000|2022-06-01 09:27:10|93868.1|93843.1|93863.1|93838.1|93868.4|93843.4|93862.3|93837.3|54
1654075640000|2022-06-01 09:27:20|93864.4|93839.4|93832.2|93807.2|93864.6|93839.6|93832|93807|65
1654075650000|2022-06-01 09:27:30|93831.2|93806.2|93836.7|93811.7|93843.1|93818.1|93831.2|93806.2|64
1654075660000|2022-06-01 09:27:40|93836.2|93811.2|93843.6|93818.6|93843.9|93818.9|93836.2|93811.2|68
1654075670000|2022-06-01 09:27:50|93843.7|93818.7|93845.5|93820.5|93847.1|93822.1|93843.4|93818.4|41
1654075680000|2022-06-01 09:28:00|93845.6|93820.6|93835.5|93810.5|93845.6|93820.6|93833.5|93808.5|50
1654075690000|2022-06-01 09:28:10|93835.2|93810.2|93835.2|93810.2|93839.3|93814.3|93831.1|93806.1|45
1654075700000|2022-06-01 09:28:20|93834.7|93809.7|93830.8|93805.8|93835.9|93810.9|93829|93804|54
1654075710000|2022-06-01 09:28:30|93834.3|93809.3|93829.4|93804.4|93839|93814|93827.2|93802.2|53
1654075720000|2022-06-01 09:28:40|93829.1|93804.1|93838.3|93813.3|93838.3|93813.3|93827.5|93802.5|43
1654075730000|2022-06-01 09:28:50|93838.1|93813.1|93824.5|93799.5|93838.4|93813.4|93823.3|93798.3|61
1654075740000|2022-06-01 09:29:00|93824.7|93799.7|93831.8|93806.8|93833.2|93808.2|93823.8|93798.8|50
1654075750000|2022-06-01 09:29:10|93831.7|93806.7|93832.2|93807.2|93833.5|93808.5|93830.3|93805.3|45
1654075760000|2022-06-01 09:29:20|93832.1|93807.1|93831.1|93806.1|93832.6|93807.6|93824.8|93799.8|44
1654075770000|2022-06-01 09:29:30|93831.3|93806.3|93839.2|93814.2|93841.9|93816.9|93829.2|93804.2|35
1654075780000|2022-06-01 09:29:40|93838.7|93813.7|93850.3|93825.3|93850.4|93825.4|93838.7|93813.7|38
1654075790000|2022-06-01 09:29:50|93850.7|93825.7|93854.1|93829.1|93855.8|93830.8|93850.7|93825.7|34
1654075800000|2022-06-01 09:30:00|93854|93829|93858.7|93833.7|93859.2|93834.2|93853|93828|37
1654075810000|2022-06-01 09:30:10|93858.5|93833.5|93863.9|93838.9|93863.9|93838.9|93858.3|93833.3|32
1654075820000|2022-06-01 09:30:20|93863.7|93838.7|93867.4|93842.4|93868.8|93843.8|93863.7|93838.7|37
1654075830000|2022-06-01 09:30:30|93866.8|93841.8|93891|93866|93894.3|93869.3|93866.8|93841.8|47
1654075840000|2022-06-01 09:30:40|93891.4|93866.4|93885.9|93860.9|93891.7|93866.7|93881.3|93856.3|61
1654075850000|2022-06-01 09:30:50|93886.1|93861.1|93889.8|93864.8|93891.6|93866.6|93884.4|93859.4|51
1654075860000|2022-06-01 09:31:00|93890.3|93865.3|93880|93855|93892.1|93867.1|93876.7|93851.7|49
1654075870000|2022-06-01 09:31:10|93880.4|93855.4|93884.1|93859.1|93884.4|93859.4|93880.2|93855.2|39
1654075880000|2022-06-01 09:31:20|93884.2|93859.2|93889.6|93864.6|93890|93865|93882.8|93857.8|36
1654075890000|2022-06-01 09:31:30|93890.1|93865.1|93893.7|93868.7|93894.6|93869.6|93889.7|93864.7|48
1654075900000|2022-06-01 09:31:40|93893.8|93868.8|93894.9|93869.9|93898|93873|93890.2|93865.2|60
1654075910000|2022-06-01 09:31:50|93894.8|93869.8|93886.9|93861.9|93894.9|93869.9|93884.1|93859.1|63
1654075920000|2022-06-01 09:32:00|93886.1|93861.1|93883.9|93858.9|93887|93862|93881.6|93856.6|44
1654075930000|2022-06-01 09:32:10|93883.8|93858.8|93893.1|93868.1|93893.5|93868.5|93883|93858|26
1654075940000|2022-06-01 09:32:20|93892.7|93867.7|93897.5|93872.5|93899.5|93874.5|93892.7|93867.7|50
1654075950000|2022-06-01 09:32:30|93897.8|93872.8|93897.6|93872.6|93899.5|93874.5|93896.9|93871.9|27
1654075960000|2022-06-01 09:32:40|93897.1|93872.1|93890.8|93865.8|93897.1|93872.1|93890.5|93865.5|34
1654075970000|2022-06-01 09:32:50|93890.5|93865.5|93882.2|93857.2|93890.7|93865.7|93881.9|93856.9|28
1654075980000|2022-06-01 09:33:00|93882.4|93857.4|93880.6|93855.6|93884.4|93859.4|93879.9|93854.9|36
1654075990000|2022-06-01 09:33:10|93880.7|93855.7|93893.4|93868.4|93893.4|93868.4|93878.8|93853.8|48
1654076000000|2022-06-01 09:33:20|93893.1|93868.1|93896.5|93871.5|93897.8|93872.8|93892.6|93867.6|50
1654076010000|2022-06-01 09:33:30|93896.3|93871.3|93907.6|93882.6|93910.7|93885.7|93896.3|93871.3|61
1654076020000|2022-06-01 09:33:40|93907.2|93882.2|93904|93879|93909.9|93884.9|93901.6|93876.6|52
1654076030000|2022-06-01 09:33:50|93904.2|93879.2|93902.8|93877.8|93904.6|93879.6|93902.3|93877.3|47
1654076040000|2022-06-01 09:34:00|93903.2|93878.2|93900.1|93875.1|93903.4|93878.4|93900.1|93875.1|54
1654076050000|2022-06-01 09:34:10|93899.3|93874.3|93898.1|93873.1|93899.3|93874.3|93891.9|93866.9|54
1654076060000|2022-06-01 09:34:20|93898.3|93873.3|93899.8|93874.8|93902.7|93877.7|93894.5|93869.5|51
1654076070000|2022-06-01 09:34:30|93900.1|93875.1|93897.8|93872.8|93901|93876|93893|93868|43
1654076080000|2022-06-01 09:34:40|93897.7|93872.7|93893.2|93868.2|93899|93874|93893.2|93868.2|43
1654076090000|2022-06-01 09:34:50|93894|93869|93894.6|93869.6|93898.7|93873.7|93890.9|93865.9|52
1654076100000|2022-06-01 09:35:00|93894.7|93869.7|93891.7|93866.7|93896.3|93871.3|93890.1|93865.1|45
1654076110000|2022-06-01 09:35:10|93893.3|93868.3|93896.5|93871.5|93897.3|93872.3|93888.7|93863.7|41
1654076120000|2022-06-01 09:35:20|93897|93872|93896.8|93871.8|93899.7|93874.7|93895.4|93870.4|35
1654076130000|2022-06-01 09:35:30|93896.6|93871.6|93896.7|93871.7|93897.8|93872.8|93896.3|93871.3|22
1654076140000|2022-06-01 09:35:40|93897|93872|93897.6|93872.6|93898.9|93873.9|93894.8|93869.8|32
1654076150000|2022-06-01 09:35:50|93897.5|93872.5|93888.7|93863.7|93897.5|93872.5|93888.7|93863.7|57
1654076160000|2022-06-01 09:36:00|93888.6|93863.6|93888.1|93863.1|93892.5|93867.5|93887.3|93862.3|36
1654076170000|2022-06-01 09:36:10|93889|93864|93880.9|93855.9|93889.4|93864.4|93880.9|93855.9|47
1654076180000|2022-06-01 09:36:20|93881.8|93856.8|93880.7|93855.7|93882.4|93857.4|93877.3|93852.3|34
1654076190000|2022-06-01 09:36:30|93880.6|93855.6|93895.9|93870.9|93896.4|93871.4|93879.2|93854.2|53
1654076200000|2022-06-01 09:36:40|93894.9|93869.9|93894.9|93869.9|93897.2|93872.2|93892.9|93867.9|46
1654076210000|2022-06-01 09:36:50|93894.5|93869.5|93888.1|93863.1|93896.6|93871.6|93887.1|93862.1|47
1654076220000|2022-06-01 09:37:00|93887.7|93862.7|93886.3|93861.3|93888.5|93863.5|93880.1|93855.1|42
1654076230000|2022-06-01 09:37:10|93887.2|93862.2|93887.9|93862.9|93889.2|93864.2|93887.2|93862.2|32
1654076240000|2022-06-01 09:37:20|93888.3|93863.3|93894.8|93869.8|93895|93870|93884.1|93859.1|50
1654076250000|2022-06-01 09:37:30|93893.1|93868.1|93885.9|93860.9|93893.1|93868.1|93885.6|93860.6|40
1654076260000|2022-06-01 09:37:40|93886|93861|93876.2|93851.2|93886.3|93861.3|93872.4|93847.4|45
1654076270000|2022-06-01 09:37:50|93876.7|93851.7|93874|93849|93878.2|93853.2|93873.4|93848.4|29
1654076280000|2022-06-01 09:38:00|93876.6|93851.6|93876.1|93851.1|93877|93852|93874.3|93849.3|36
1654076290000|2022-06-01 09:38:10|93876.3|93851.3|93887.6|93862.6|93887.6|93862.6|93876.3|93851.3|58
1654076300000|2022-06-01 09:38:20|93886.7|93861.7|93884.7|93859.7|93888.9|93863.9|93883.9|93858.9|48
1654076310000|2022-06-01 09:38:30|93885.2|93860.2|93875|93850|93885.8|93860.8|93871|93846|50
1654076320000|2022-06-01 09:38:40|93875.6|93850.6|93874.5|93849.5|93876|93851|93874.1|93849.1|25
1654076330000|2022-06-01 09:38:50|93874|93849|93879.1|93854.1|93879.5|93854.5|93873.8|93848.8|32
1654076340000|2022-06-01 09:39:00|93879.3|93854.3|93879.4|93854.4|93880.3|93855.3|93878.7|93853.7|20
1654076350000|2022-06-01 09:39:10|93879.8|93854.8|93882.3|93857.3|93882.3|93857.3|93878.9|93853.9|30
1654076360000|2022-06-01 09:39:20|93881.9|93856.9|93876|93851|93882.1|93857.1|93873.2|93848.2|35
1654076370000|2022-06-01 09:39:30|93876.1|93851.1|93876|93851|93876.7|93851.7|93874.1|93849.1|31
1654076380000|2022-06-01 09:39:40|93876.1|93851.1|93872|93847|93876.1|93851.1|93870.7|93845.7|37
1654076390000|2022-06-01 09:39:50|93872.1|93847.1|93871.4|93846.4|93872.1|93847.1|93870.4|93845.4|24
1654076400000|2022-06-01 09:40:00|93871.3|93846.3|93875.1|93850.1|93875.2|93850.2|93871.3|93846.3|45
1654076410000|2022-06-01 09:40:10|93875|93850|93874|93849|93876.1|93851.1|93873.4|93848.4|24
1654076420000|2022-06-01 09:40:20|93874.1|93849.1|93875.6|93850.6|93875.6|93850.6|93873.8|93848.8|22
1654076430000|2022-06-01 09:40:30|93877.5|93852.5|93875.3|93850.3|93879.7|93854.7|93875|93850|24
1654076440000|2022-06-01 09:40:40|93875.7|93850.7|93871.9|93846.9|93876.8|93851.8|93871.9|93846.9|31
1654076450000|2022-06-01 09:40:50|93870.2|93845.2|93868|93843|93870.2|93845.2|93864.2|93839.2|38
1654076460000|2022-06-01 09:41:00|93868.3|93843.3|93867.6|93842.6|93868.5|93843.5|93866.6|93841.6|22
1654076470000|2022-06-01 09:41:10|93866.8|93841.8|93866.7|93841.7|93867.1|93842.1|93865.9|93840.9|14
1654076480000|2022-06-01 09:41:20|93866.3|93841.3|93859.7|93834.7|93866.8|93841.8|93858.8|93833.8|50
1654076490000|2022-06-01 09:41:30|93860.3|93835.3|93844|93819|93860.6|93835.6|93843.6|93818.6|58
1654076500000|2022-06-01 09:41:40|93844.5|93819.5|93841.2|93816.2|93844.6|93819.6|93840.4|93815.4|68
1654076510000|2022-06-01 09:41:50|93841.9|93816.9|93841.4|93816.4|93842.8|93817.8|93840.3|93815.3|51
1654076520000|2022-06-01 09:42:00|93841.6|93816.6|93844.1|93819.1|93844.1|93819.1|93839.1|93814.1|48
1654076530000|2022-06-01 09:42:10|93844|93819|93846.7|93821.7|93847.9|93822.9|93842.8|93817.8|43
1654076540000|2022-06-01 09:42:20|93846.2|93821.2|93850.1|93825.1|93851.2|93826.2|93840.9|93815.9|59
1654076550000|2022-06-01 09:42:30|93850|93825|93848.6|93823.6|93856.2|93831.2|93843.6|93818.6|54
1654076560000|2022-06-01 09:42:40|93846.2|93821.2|93844.1|93819.1|93848.8|93823.8|93842|93817|50
1654076570000|2022-06-01 09:42:50|93842.9|93817.9|93847.9|93822.9|93849.4|93824.4|93842.9|93817.9|35
1654076580000|2022-06-01 09:43:00|93848.4|93823.4|93847.2|93822.2|93849.4|93824.4|93846|93821|26
1654076590000|2022-06-01 09:43:10|93848.2|93823.2|93847.6|93822.6|93848.6|93823.6|93847.3|93822.3|24
1654076600000|2022-06-01 09:43:20|93847.8|93822.8|93837.7|93812.7|93847.8|93822.8|93835.4|93810.4|50
1654076610000|2022-06-01 09:43:30|93837|93812|93836.6|93811.6|93838.6|93813.6|93835.9|93810.9|33
1654076620000|2022-06-01 09:43:40|93836.7|93811.7|93828.4|93803.4|93836.9|93811.9|93819.5|93794.5|52
1654076630000|2022-06-01 09:43:50|93829.7|93804.7|93854.4|93829.4|93856.3|93831.3|93829.7|93804.7|72
1654076640000|2022-06-01 09:44:00|93852.7|93827.7|93853.6|93828.6|93856.9|93831.9|93852.3|93827.3|80
1654076650000|2022-06-01 09:44:10|93854.6|93829.6|93851.2|93826.2|93855.6|93830.6|93850.9|93825.9|70
1654076660000|2022-06-01 09:44:20|93852.4|93827.4|93853.3|93828.3|93856.3|93831.3|93850.7|93825.7|62
1654076670000|2022-06-01 09:44:30|93852.6|93827.6|93855.5|93830.5|93855.5|93830.5|93851.7|93826.7|72
1654076680000|2022-06-01 09:44:40|93855.6|93830.6|93871.6|93846.6|93878.7|93853.7|93852.2|93827.2|63
1654076690000|2022-06-01 09:44:50|93871.3|93846.3|93869.6|93844.6|93878.8|93853.8|93867.2|93842.2|51
1654076700000|2022-06-01 09:45:00|93868.9|93843.9|93870.1|93845.1|93872.2|93847.2|93868.2|93843.2|55
1654076710000|2022-06-01 09:45:10|93869.2|93844.2|93888.3|93863.3|93888.6|93863.6|93869.2|93844.2|53
1654076720000|2022-06-01 09:45:20|93889|93864|93889.9|93864.9|93891|93866|93888.1|93863.1|43
1654076730000|2022-06-01 09:45:30|93889.1|93864.1|93894.7|93869.7|93899.1|93874.1|93889.1|93864.1|45
1654076740000|2022-06-01 09:45:40|93895.1|93870.1|93891.2|93866.2|93895.4|93870.4|93890.6|93865.6|39
1654076750000|2022-06-01 09:45:50|93891.9|93866.9|93892.7|93867.7|93894|93869|93891.4|93866.4|29
1654076760000|2022-06-01 09:46:00|93892.8|93867.8|93887.6|93862.6|93893.6|93868.6|93887.2|93862.2|29
1654076770000|2022-06-01 09:46:10|93888.3|93863.3|93881.9|93856.9|93888.3|93863.3|93874.6|93849.6|46
1654076780000|2022-06-01 09:46:20|93882.1|93857.1|93889.5|93864.5|93889.5|93864.5|93881.6|93856.6|38
1654076790000|2022-06-01 09:46:30|93889.2|93864.2|93895.6|93870.6|93895.6|93870.6|93888.7|93863.7|41
1654076800000|2022-06-01 09:46:40|93897.3|93872.3|93898.2|93873.2|93898.4|93873.4|93896.8|93871.8|32
1654076810000|2022-06-01 09:46:50|93898|93873|93894.1|93869.1|93898.3|93873.3|93891.8|93866.8|32
1654076820000|2022-06-01 09:47:00|93893.8|93868.8|93897.9|93872.9|93899.1|93874.1|93893.8|93868.8|34
1654076830000|2022-06-01 09:47:10|93898.4|93873.4|93897.1|93872.1|93898.8|93873.8|93896.5|93871.5|32
1654076840000|2022-06-01 09:47:20|93897.4|93872.4|93897.7|93872.7|93898.1|93873.1|93896.7|93871.7|20
1654076850000|2022-06-01 09:47:30|93897.5|93872.5|93880.4|93855.4|93897.5|93872.5|93880.2|93855.2|64
1654076860000|2022-06-01 09:47:40|93880.5|93855.5|93883.4|93858.4|93883.8|93858.8|93879.9|93854.9|30
1654076870000|2022-06-01 09:47:50|93883.5|93858.5|93885.8|93860.8|93885.8|93860.8|93882.5|93857.5|30
1654076880000|2022-06-01 09:48:00|93886|93861|93894.2|93869.2|93895.8|93870.8|93886|93861|46
1654076890000|2022-06-01 09:48:10|93894|93869|93895.4|93870.4|93895.7|93870.7|93894|93869|26
1654076900000|2022-06-01 09:48:20|93895.2|93870.2|93894.8|93869.8|93895.8|93870.8|93894.5|93869.5|28
1654076910000|2022-06-01 09:48:30|93894.9|93869.9|93896.3|93871.3|93897.4|93872.4|93894.9|93869.9|30
1654076920000|2022-06-01 09:48:40|93896.6|93871.6|93890.4|93865.4|93896.9|93871.9|93889|93864|32
1654076930000|2022-06-01 09:48:50|93890.5|93865.5|93883|93858|93895.1|93870.1|93880.5|93855.5|63
1654076940000|2022-06-01 09:49:00|93883.3|93858.3|93873.5|93848.5|93884.2|93859.2|93873.4|93848.4|45
1654076950000|2022-06-01 09:49:10|93873.7|93848.7|93856.1|93831.1|93873.7|93848.7|93856.1|93831.1|44
1654076960000|2022-06-01 09:49:20|93854.7|93829.7|93854.6|93829.6|93856.9|93831.9|93853|93828|49
1654076970000|2022-06-01 09:49:30|93854.1|93829.1|93842.2|93817.2|93854.5|93829.5|93840.9|93815.9|41
1654076980000|2022-06-01 09:49:40|93842.3|93817.3|93842.3|93817.3|93842.7|93817.7|93841.7|93816.7|36
1654076990000|2022-06-01 09:49:50|93842.1|93817.1|93842.3|93817.3|93842.7|93817.7|93842|93817|26
1654077000000|2022-06-01 09:50:00|93842.1|93817.1|93857.1|93832.1|93860.3|93835.3|93842.1|93817.1|58
1654077010000|2022-06-01 09:50:10|93857|93832|93874.6|93849.6|93874.6|93849.6|93857|93832|51
1654077020000|2022-06-01 09:50:20|93875.1|93850.1|93881.9|93856.9|93881.9|93856.9|93875.1|93850.1|52
1654077030000|2022-06-01 09:50:30|93882|93857|93878.8|93853.8|93882.4|93857.4|93878.4|93853.4|46
1654077040000|2022-06-01 09:50:40|93878.7|93853.7|93881.3|93856.3|93881.3|93856.3|93877.5|93852.5|23
1654077050000|2022-06-01 09:50:50|93881|93856|93876.7|93851.7|93881.8|93856.8|93876.7|93851.7|40
1654077060000|2022-06-01 09:51:00|93876.6|93851.6|93875.1|93850.1|93879.3|93854.3|93872.6|93847.6|42
1654077070000|2022-06-01 09:51:10|93875|93850|93878.1|93853.1|93878.9|93853.9|93875|93850|36
1654077080000|2022-06-01 09:51:20|93877.9|93852.9|93877.5|93852.5|93878.3|93853.3|93877.5|93852.5|20
1654077090000|2022-06-01 09:51:30|93877.9|93852.9|93881.2|93856.2|93881.7|93856.7|93877.6|93852.6|27
1654077100000|2022-06-01 09:51:40|93880.8|93855.8|93871.2|93846.2|93880.8|93855.8|93871.2|93846.2|25
1654077110000|2022-06-01 09:51:50|93870.9|93845.9|93827|93802|93870.9|93845.9|93825.3|93800.3|65
1654077120000|2022-06-01 09:52:00|93826.9|93801.9|93832.4|93807.4|93832.7|93807.7|93826.9|93801.9|41
1654077130000|2022-06-01 09:52:10|93832.6|93807.6|93830.3|93805.3|93832.8|93807.8|93827.5|93802.5|20
1654077140000|2022-06-01 09:52:20|93830.9|93805.9|93837.9|93812.9|93839.4|93814.4|93828.1|93803.1|44
1654077150000|2022-06-01 09:52:30|93838|93813|93837.3|93812.3|93839.6|93814.6|93837|93812|19
1654077160000|2022-06-01 09:52:40|93836.9|93811.9|93837.3|93812.3|93837.3|93812.3|93836.6|93811.6|26
1654077170000|2022-06-01 09:52:50|93837.2|93812.2|93836.7|93811.7|93837.4|93812.4|93836|93811|20
1654077180000|2022-06-01 09:53:00|93836.6|93811.6|93827.2|93802.2|93837.5|93812.5|93826.2|93801.2|37
1654077190000|2022-06-01 09:53:10|93827.3|93802.3|93813.4|93788.4|93828.2|93803.2|93813.2|93788.2|37
1654077200000|2022-06-01 09:53:20|93814.1|93789.1|93792.7|93767.7|93814.1|93789.1|93791.8|93766.8|60
1654077210000|2022-06-01 09:53:30|93792.3|93767.3|93785.7|93760.7|93794.8|93769.8|93782.9|93757.9|63
1654077220000|2022-06-01 09:53:40|93786|93761|93786.1|93761.1|93790.6|93765.6|93784|93759|35
1654077230000|2022-06-01 09:53:50|93786|93761|93790|93765|93793.3|93768.3|93783.7|93758.7|39
1654077240000|2022-06-01 09:54:00|93790.1|93765.1|93788.1|93763.1|93792|93767|93786.9|93761.9|50
1654077250000|2022-06-01 09:54:10|93786.2|93761.2|93784|93759|93787|93762|93776.3|93751.3|51
1654077260000|2022-06-01 09:54:20|93784.3|93759.3|93782.7|93757.7|93786|93761|93780.5|93755.5|46
1654077270000|2022-06-01 09:54:30|93783|93758|93788.2|93763.2|93788.8|93763.8|93782.8|93757.8|39
1654077280000|2022-06-01 09:54:40|93788.5|93763.5|93789.4|93764.4|93793.1|93768.1|93787|93762|32
1654077290000|2022-06-01 09:54:50|93789.6|93764.6|93787.7|93762.7|93789.6|93764.6|93784.7|93759.7|28
1654077300000|2022-06-01 09:55:00|93787.6|93762.6|93801.4|93776.4|93803.8|93778.8|93786.8|93761.8|55
1654077310000|2022-06-01 09:55:10|93803.4|93778.4|93827.9|93802.9|93828.1|93803.1|93802.2|93777.2|37
1654077320000|2022-06-01 09:55:20|93828|93803|93829.2|93804.2|93829.5|93804.5|93825.1|93800.1|41
1654077330000|2022-06-01 09:55:30|93828.7|93803.7|93830.5|93805.5|93830.5|93805.5|93828.7|93803.7|21
1654077340000|2022-06-01 09:55:40|93830.4|93805.4|93831.7|93806.7|93834.6|93809.6|93827.7|93802.7|40
1654077350000|2022-06-01 09:55:50|93832.5|93807.5|93827.5|93802.5|93832.5|93807.5|93826.8|93801.8|40
1654077360000|2022-06-01 09:56:00|93826.9|93801.9|93834.5|93809.5|93834.8|93809.8|93826.3|93801.3|38
1654077370000|2022-06-01 09:56:10|93834.9|93809.9|93836.6|93811.6|93837|93812|93834.6|93809.6|26
1654077380000|2022-06-01 09:56:20|93836.4|93811.4|93827.3|93802.3|93837.3|93812.3|93826.9|93801.9|43
1654077390000|2022-06-01 09:56:30|93827.5|93802.5|93827.6|93802.6|93827.6|93802.6|93826.2|93801.2|32
1654077400000|2022-06-01 09:56:40|93827.7|93802.7|93826.1|93801.1|93827.8|93802.8|93822.1|93797.1|42
1654077410000|2022-06-01 09:56:50|93826.2|93801.2|93826.7|93801.7|93834.6|93809.6|93825.8|93800.8|34
1654077420000|2022-06-01 09:57:00|93826.3|93801.3|93829.2|93804.2|93830.7|93805.7|93826.3|93801.3|38
1654077430000|2022-06-01 09:57:10|93829.1|93804.1|93825.7|93800.7|93829.1|93804.1|93825.5|93800.5|33
1654077440000|2022-06-01 09:57:20|93825.8|93800.8|93825.7|93800.7|93827|93802|93825.2|93800.2|22
1654077450000|2022-06-01 09:57:30|93825.9|93800.9|93824.7|93799.7|93826.4|93801.4|93823.7|93798.7|34
1654077460000|2022-06-01 09:57:40|93824.9|93799.9|93826.5|93801.5|93826.5|93801.5|93824.1|93799.1|36
1654077470000|2022-06-01 09:57:50|93826.6|93801.6|93821.1|93796.1|93827.2|93802.2|93819.6|93794.6|51
1654077480000|2022-06-01 09:58:00|93821.5|93796.5|93809.3|93784.3|93823.3|93798.3|93808.1|93783.1|56
1654077490000|2022-06-01 09:58:10|93809.1|93784.1|93796.1|93771.1|93809.3|93784.3|93795.9|93770.9|48
1654077500000|2022-06-01 09:58:20|93795.8|93770.8|93791.4|93766.4|93796.3|93771.3|93791.1|93766.1|38
1654077510000|2022-06-01 09:58:30|93791.6|93766.6|93779.2|93754.2|93791.7|93766.7|93779.2|93754.2|36
1654077520000|2022-06-01 09:58:40|93778.5|93753.5|93770.7|93745.7|93778.9|93753.9|93769.8|93744.8|45
1654077530000|2022-06-01 09:58:50|93770.3|93745.3|93766.7|93741.7|93773.6|93748.6|93765.8|93740.8|43
1654077540000|2022-06-01 09:59:00|93768.1|93743.1|93765.9|93740.9|93768.1|93743.1|93764.5|93739.5|27
1654077550000|2022-06-01 09:59:10|93765.8|93740.8|93763.8|93738.8|93768|93743|93763.8|93738.8|34
1654077560000|2022-06-01 09:59:20|93763.9|93738.9|93763|93738|93764.7|93739.7|93762.7|93737.7|22
1654077570000|2022-06-01 09:59:30|93763.2|93738.2|93754.9|93729.9|93763.9|93738.9|93754.4|93729.4|42
1654077580000|2022-06-01 09:59:40|93754.2|93729.2|93751.1|93726.1|93757.2|93732.2|93750.5|93725.5|52
1654077590000|2022-06-01 09:59:50|93751.2|93726.2|93750.2|93725.2|93752.6|93727.6|93750.1|93725.1|35
1654077600000|2022-06-01 10:00:00|93748.6|93723.6|93754.1|93729.1|93756|93731|93748.3|93723.3|34
1654077610000|2022-06-01 10:00:10|93754|93729|93754|93729|93755|93730|93751.2|93726.2|38
1654077620000|2022-06-01 10:00:20|93752.1|93727.1|93752.1|93727.1|93753.3|93728.3|93748.9|93723.9|64
1654077630000|2022-06-01 10:00:30|93752.4|93727.4|93750.3|93725.3|93753.1|93728.1|93750|93725|53
1654077640000|2022-06-01 10:00:40|93750.2|93725.2|93755.1|93730.1|93756.4|93731.4|93747.9|93722.9|44
1654077650000|2022-06-01 10:00:50|93755.9|93730.9|93757|93732|93759.3|93734.3|93755.4|93730.4|45
1654077660000|2022-06-01 10:01:00|93756.5|93731.5|93753.8|93728.8|93757|93732|93753.3|93728.3|35
1654077670000|2022-06-01 10:01:10|93753.9|93728.9|93753.5|93728.5|93754.5|93729.5|93753.1|93728.1|27
1654077680000|2022-06-01 10:01:20|93750.5|93725.5|93745.8|93720.8|93750.5|93725.5|93744.8|93719.8|45
1654077690000|2022-06-01 10:01:30|93745.7|93720.7|93741.2|93716.2|93746.4|93721.4|93740.3|93715.3|35
1654077700000|2022-06-01 10:01:40|93741.7|93716.7|93741.3|93716.3|93742.2|93717.2|93740.8|93715.8|21
1654077710000|2022-06-01 10:01:50|93742.1|93717.1|93749.8|93724.8|93751.4|93726.4|93741.9|93716.9|37
1654077720000|2022-06-01 10:02:00|93750.1|93725.1|93746.7|93721.7|93750.3|93725.3|93746.3|93721.3|36
1654077730000|2022-06-01 10:02:10|93746.9|93721.9|93738.7|93713.7|93746.9|93721.9|93736.5|93711.5|43
1654077740000|2022-06-01 10:02:20|93738.9|93713.9|93741.4|93716.4|93742.4|93717.4|93738.8|93713.8|34
1654077750000|2022-06-01 10:02:30|93741.7|93716.7|93736.9|93711.9|93741.7|93716.7|93733.3|93708.3|55
1654077760000|2022-06-01 10:02:40|93736.8|93711.8|93737.3|93712.3|93738|93713|93736|93711|41
1654077770000|2022-06-01 10:02:50|93738|93713|93732.4|93707.4|93738|93713|93732.1|93707.1|35
1654077780000|2022-06-01 10:03:00|93732.2|93707.2|93735.6|93710.6|93735.7|93710.7|93730.8|93705.8|48
1654077790000|2022-06-01 10:03:10|93735.7|93710.7|93734.8|93709.8|93736.4|93711.4|93734.1|93709.1|40
1654077800000|2022-06-01 10:03:20|93734.4|93709.4|93738.1|93713.1|93738.6|93713.6|93734.4|93709.4|42
1654077810000|2022-06-01 10:03:30|93738.2|93713.2|93719.3|93694.3|93738.2|93713.2|93719.3|93694.3|55
1654077820000|2022-06-01 10:03:40|93720.4|93695.4|93720.3|93695.3|93721.1|93696.1|93715.8|93690.8|49
1654077830000|2022-06-01 10:03:50|93720.2|93695.2|93722.5|93697.5|93723.9|93698.9|93719.1|93694.1|38
1654077840000|2022-06-01 10:04:00|93722.3|93697.3|93723.8|93698.8|93724.7|93699.7|93721.7|93696.7|37
1654077850000|2022-06-01 10:04:10|93724.1|93699.1|93723.8|93698.8|93730.6|93705.6|93721.2|93696.2|51
1654077860000|2022-06-01 10:04:20|93723|93698|93723.3|93698.3|93726|93701|93721.4|93696.4|52
1654077870000|2022-06-01 10:04:30|93722.9|93697.9|93725.1|93700.1|93726.3|93701.3|93722.9|93697.9|37
1654077880000|2022-06-01 10:04:40|93724.2|93699.2|93730.1|93705.1|93730.1|93705.1|93724|93699|41
1654077890000|2022-06-01 10:04:50|93730|93705|93740.9|93715.9|93741.2|93716.2|93730|93705|32
1654077900000|2022-06-01 10:05:00|93739.4|93714.4|93734.4|93709.4|93740.8|93715.8|93734.4|93709.4|40
1654077910000|2022-06-01 10:05:10|93734.6|93709.6|93730.1|93705.1|93736.3|93711.3|93729.3|93704.3|27
1654077920000|2022-06-01 10:05:20|93729.9|93704.9|93728.2|93703.2|93731.4|93706.4|93728.1|93703.1|24
1654077930000|2022-06-01 10:05:30|93728.1|93703.1|93722.7|93697.7|93728.5|93703.5|93720.2|93695.2|43
1654077940000|2022-06-01 10:05:40|93722|93697|93724.2|93699.2|93724.4|93699.4|93722|93697|34
1654077950000|2022-06-01 10:05:50|93723.9|93698.9|93726.8|93701.8|93728.6|93703.6|93723.9|93698.9|28
1654077960000|2022-06-01 10:06:00|93726.4|93701.4|93732.4|93707.4|93733.1|93708.1|93724|93699|38
1654077970000|2022-06-01 10:06:10|93732.5|93707.5|93730.5|93705.5|93736.5|93711.5|93730.5|93705.5|41
1654077980000|2022-06-01 10:06:20|93731.2|93706.2|93730.3|93705.3|93731.9|93706.9|93727.4|93702.4|40
1654077990000|2022-06-01 10:06:30|93730.4|93705.4|93731|93706|93731.5|93706.5|93730.2|93705.2|17
1654078000000|2022-06-01 10:06:40|93731.1|93706.1|93735.5|93710.5|93736.5|93711.5|93731|93706|37
1654078010000|2022-06-01 10:06:50|93735.6|93710.6|93736.3|93711.3|93737.4|93712.4|93735.3|93710.3|32
1654078020000|2022-06-01 10:07:00|93737.1|93712.1|93740.1|93715.1|93741.9|93716.9|93737.1|93712.1|40
1654078030000|2022-06-01 10:07:10|93740.2|93715.2|93710.1|93685.1|93740.2|93715.2|93709.2|93684.2|51
1654078040000|2022-06-01 10:07:20|93711.1|93686.1|93711|93686|93711.7|93686.7|93709.2|93684.2|43
1654078050000|2022-06-01 10:07:30|93711.2|93686.2|93715.1|93690.1|93715.3|93690.3|93710.8|93685.8|36
1654078060000|2022-06-01 10:07:40|93715|93690|93721|93696|93721|93696|93710|93685|45
1654078070000|2022-06-01 10:07:50|93720.8|93695.8|93736.6|93711.6|93736.6|93711.6|93719.2|93694.2|50
1654078080000|2022-06-01 10:08:00|93736.5|93711.5|93739.5|93714.5|93745.8|93720.8|93735.5|93710.5|51
1654078090000|2022-06-01 10:08:10|93741.1|93716.1|93760.5|93735.5|93766.6|93741.6|93741.1|93716.1|49
1654078100000|2022-06-01 10:08:20|93760.4|93735.4|93763.4|93738.4|93766.3|93741.3|93759.5|93734.5|64
1654078110000|2022-06-01 10:08:30|93762.2|93737.2|93760.2|93735.2|93766.6|93741.6|93756|93731|52
1654078120000|2022-06-01 10:08:40|93760.3|93735.3|93762.5|93737.5|93764.3|93739.3|93759.8|93734.8|40
1654078130000|2022-06-01 10:08:50|93761.8|93736.8|93764.4|93739.4|93764.4|93739.4|93758.9|93733.9|37
1654078140000|2022-06-01 10:09:00|93764.5|93739.5|93761.8|93736.8|93764.6|93739.6|93759.6|93734.6|24
1654078150000|2022-06-01 10:09:10|93761.7|93736.7|93758.6|93733.6|93761.7|93736.7|93757.5|93732.5|37
1654078160000|2022-06-01 10:09:20|93759.2|93734.2|93758|93733|93759.5|93734.5|93757.8|93732.8|21
1654078170000|2022-06-01 10:09:30|93757.9|93732.9|93762.7|93737.7|93762.7|93737.7|93756.9|93731.9|24
1654078180000|2022-06-01 10:09:40|93761|93736|93760.4|93735.4|93762.8|93737.8|93759.2|93734.2|28
1654078190000|2022-06-01 10:09:50|93759.2|93734.2|93763.2|93738.2|93766.3|93741.3|93757.6|93732.6|32
1654078200000|2022-06-01 10:10:00|93763.6|93738.6|93758.6|93733.6|93763.9|93738.9|93757.6|93732.6|40
1654078210000|2022-06-01 10:10:10|93758.9|93733.9|93754|93729|93760.2|93735.2|93752.5|93727.5|43
1654078220000|2022-06-01 10:10:20|93752.9|93727.9|93761.4|93736.4|93761.4|93736.4|93752.9|93727.9|41
1654078230000|2022-06-01 10:10:30|93761.1|93736.1|93752.6|93727.6|93767.4|93742.4|93752.6|93727.6|42
1654078240000|2022-06-01 10:10:40|93753.1|93728.1|93757|93732|93757.3|93732.3|93753.1|93728.1|44
1654078250000|2022-06-01 10:10:50|93756.8|93731.8|93752.8|93727.8|93759.2|93734.2|93751.6|93726.6|39
1654078260000|2022-06-01 10:11:00|93752.9|93727.9|93754|93729|93761|93736|93752.9|93727.9|49
1654078270000|2022-06-01 10:11:10|93755|93730|93753.4|93728.4|93756.2|93731.2|93753.2|93728.2|34
1654078280000|2022-06-01 10:11:20|93753.5|93728.5|93752.2|93727.2|93754.1|93729.1|93750.9|93725.9|23
1654078290000|2022-06-01 10:11:30|93751.3|93726.3|93747.5|93722.5|93753.6|93728.6|93747.5|93722.5|44
1654078300000|2022-06-01 10:11:40|93747.6|93722.6|93750.5|93725.5|93753.1|93728.1|93747.4|93722.4|40
1654078310000|2022-06-01 10:11:50|93750.7|93725.7|93752.1|93727.1|93758.9|93733.9|93749.6|93724.6|47
1654078320000|2022-06-01 10:12:00|93751.9|93726.9|93753.4|93728.4|93758.1|93733.1|93751.2|93726.2|53
1654078330000|2022-06-01 10:12:10|93754.5|93729.5|93792.3|93767.3|93795.2|93767.3|93754.5|93729.5|48
1654078340000|2022-06-01 10:12:20|93800.9|93775.9|93813|93788|93813.2|93788.2|93800.9|93775.9|57
1654078350000|2022-06-01 10:12:30|93813.1|93788.1|93801.7|93776.7|93823.4|93798.4|93794.7|93769.7|60
1654078360000|2022-06-01 10:12:40|93802.8|93777.8|93799.4|93774.4|93807.5|93782.5|93794|93769|40
1654078370000|2022-06-01 10:12:50|93799.3|93774.3|93795.7|93770.7|93799.3|93774.3|93794.6|93769.6|34
1654078380000|2022-06-01 10:13:00|93795.6|93770.6|93798|93773|93798|93773|93795.6|93770.6|18
1654078390000|2022-06-01 10:13:10|93797.9|93772.9|93804.2|93779.2|93807|93782|93797.9|93772.9|50
1654078400000|2022-06-01 10:13:20|93804.4|93779.4|93805.4|93780.4|93805.8|93780.8|93804.4|93779.4|23
1654078410000|2022-06-01 10:13:30|93805.6|93780.6|93805.6|93780.6|93806.5|93781.5|93805|93780|17
1654078420000|2022-06-01 10:13:40|93807.4|93782.4|93819.4|93794.4|93821.8|93796.8|93807.1|93782.1|58
1654078430000|2022-06-01 10:13:50|93819.5|93794.5|93837|93812|93838.3|93813.3|93819.1|93794.1|64
1654078440000|2022-06-01 10:14:00|93837.4|93812.4|93831.5|93806.5|93837.5|93812.5|93828.1|93803.1|56
1654078450000|2022-06-01 10:14:10|93831|93806|93836.7|93811.7|93838.8|93813.8|93831|93806|38
1654078460000|2022-06-01 10:14:20|93836.1|93811.1|93831.6|93806.6|93836.3|93811.3|93827.3|93802.3|55
1654078470000|2022-06-01 10:14:30|93832.1|93807.1|93831.8|93806.8|93833.5|93808.5|93829|93804|37
1654078480000|2022-06-01 10:14:40|93831.3|93806.3|93833.7|93808.7|93833.7|93808.7|93828.2|93803.2|36
1654078490000|2022-06-01 10:14:50|93830.3|93805.3|93833.6|93808.6|93834.7|93809.7|93829.7|93804.7|46
1654078500000|2022-06-01 10:15:00|93834.9|93809.9|93838.2|93813.2|93838.6|93813.6|93834.5|93809.5|38
1654078510000|2022-06-01 10:15:10|93838.7|93813.7|93835.5|93810.5|93838.7|93813.7|93833.5|93808.5|51
1654078520000|2022-06-01 10:15:20|93836.1|93811.1|93842|93817|93843.9|93818.9|93834.9|93809.9|43
1654078530000|2022-06-01 10:15:30|93841.9|93816.9|93849.5|93824.5|93851.4|93826.4|93841.9|93816.9|54
1654078540000|2022-06-01 10:15:40|93849.7|93824.7|93850.3|93825.3|93850.9|93825.9|93847.9|93822.9|40
1654078550000|2022-06-01 10:15:50|93849.8|93824.8|93851|93826|93862.6|93828.1|93849.1|93811.4|36
1654078560000|2022-06-01 10:16:00|93850.9|93825.9|93852.7|93827.7|93853.1|93828.1|93848.8|93823.8|37
1654078570000|2022-06-01 10:16:10|93853.2|93828.2|93850.1|93825.1|93853.2|93828.2|93849.4|93824.4|33
1654078580000|2022-06-01 10:16:20|93848.8|93823.8|93849.7|93824.7|93850.1|93825.1|93843.2|93818.2|31
1654078590000|2022-06-01 10:16:30|93850|93825|93847.4|93822.4|93850|93825|93845.5|93820.5|34
1654078600000|2022-06-01 10:16:40|93847.5|93822.5|93835.3|93810.3|93847.7|93822.7|93835.2|93810.2|50
1654078610000|2022-06-01 10:16:50|93835|93810|93836.3|93811.3|93837.6|93812.6|93831.8|93806.8|37
1654078620000|2022-06-01 10:17:00|93835.4|93810.4|93837|93812|93837|93812|93832.5|93807.5|42
1654078630000|2022-06-01 10:17:10|93837.2|93812.2|93839.8|93814.8|93841.6|93816.6|93836.8|93811.8|42
1654078640000|2022-06-01 10:17:20|93841.8|93816.8|93846.1|93821.1|93847.2|93822.2|93841.3|93816.3|51
1654078650000|2022-06-01 10:17:30|93845.5|93820.5|93846.2|93821.2|93849.2|93824.2|93843.1|93818.1|39
1654078660000|2022-06-01 10:17:40|93846.1|93821.1|93847.8|93822.8|93847.8|93822.8|93840.5|93815.5|47
1654078670000|2022-06-01 10:17:50|93847.6|93822.6|93850.3|93825.3|93850.3|93825.3|93847.1|93822.1|36
1654078680000|2022-06-01 10:18:00|93850.2|93825.2|93849.1|93824.1|93850.2|93825.2|93848|93823|31
1654078690000|2022-06-01 10:18:10|93849.2|93824.2|93848.3|93823.3|93849.4|93824.4|93844.2|93819.2|36
1654078700000|2022-06-01 10:18:20|93848.2|93823.2|93842.7|93817.7|93849.6|93824.6|93841.4|93816.4|45
1654078710000|2022-06-01 10:18:30|93842.4|93817.4|93823.1|93798.1|93843.4|93818.4|93823|93798|30
1654078720000|2022-06-01 10:18:40|93823.7|93798.7|93817.3|93792.3|93823.7|93798.7|93815.8|93790.8|57
1654078730000|2022-06-01 10:18:50|93818.3|93793.3|93802.4|93777.4|93818.7|93793.7|93801.5|93776.5|38
1654078740000|2022-06-01 10:19:00|93802.3|93777.3|93801.5|93776.5|93802.6|93777.6|93799.5|93774.5|34
1654078750000|2022-06-01 10:19:10|93801.9|93776.9|93799|93774|93801.9|93776.9|93797.3|93772.3|35
1654078760000|2022-06-01 10:19:20|93798.6|93773.6|93797.4|93772.4|93803|93778|93795.9|93770.9|44
1654078770000|2022-06-01 10:19:30|93797.1|93772.1|93796.6|93771.6|93801.6|93776.6|93793.2|93768.2|56
1654078780000|2022-06-01 10:19:40|93796.1|93771.1|93796.9|93771.9|93799.5|93774.5|93795|93770|36
1654078790000|2022-06-01 10:19:50|93797|93772|93796.4|93771.4|93798.3|93773.3|93789.8|93764.8|51
1654078800000|2022-06-01 10:20:00|93798.6|93773.6|93809.4|93784.4|93809.6|93784.6|93798.6|93773.6|57
1654078810000|2022-06-01 10:20:10|93808.9|93783.9|93811.1|93786.1|93811.2|93786.2|93808.3|93783.3|37
1654078820000|2022-06-01 10:20:20|93810.5|93785.5|93817.4|93792.4|93817.4|93792.4|93810.5|93785.5|22
1654078830000|2022-06-01 10:20:30|93816.5|93791.5|93821.5|93796.5|93822|93797|93816.5|93791.5|41
1654078840000|2022-06-01 10:20:40|93822.2|93797.2|93821|93796|93822.4|93797.4|93819.4|93794.4|30
1654078850000|2022-06-01 10:20:50|93820.9|93795.9|93820.6|93795.6|93822.1|93797.1|93818.9|93793.9|29
1654078860000|2022-06-01 10:21:00|93819.9|93794.9|93817.7|93792.7|93821.7|93796.7|93817.6|93792.6|27
1654078870000|2022-06-01 10:21:10|93817.8|93792.8|93820.7|93795.7|93820.9|93795.9|93815.7|93790.7|26
1654078880000|2022-06-01 10:21:20|93821.1|93796.1|93814.9|93789.9|93822.6|93797.6|93812.8|93787.8|36
1654078890000|2022-06-01 10:21:30|93815|93790|93811.1|93786.1|93815|93790|93811.1|93786.1|31
1654078900000|2022-06-01 10:21:40|93811.4|93786.4|93802.8|93777.8|93812.3|93787.3|93802.8|93777.8|45
1654078910000|2022-06-01 10:21:50|93801.3|93776.3|93782|93757|93801.3|93776.3|93779.5|93754.5|50
1654078920000|2022-06-01 10:22:00|93782.2|93757.2|93782.4|93757.4|93785.1|93760.1|93780.7|93755.7|29
1654078930000|2022-06-01 10:22:10|93781.3|93756.3|93781.3|93756.3|93783.4|93758.4|93779.8|93754.8|40
1654078940000|2022-06-01 10:22:20|93781.4|93756.4|93777.9|93752.9|93782.1|93757.1|93776.8|93751.8|36
1654078950000|2022-06-01 10:22:30|93778.2|93753.2|93778.8|93753.8|93779.2|93754.2|93777.5|93752.5|23
1654078960000|2022-06-01 10:22:40|93778.6|93753.6|93778.7|93753.7|93778.7|93753.7|93778|93753|25
1654078970000|2022-06-01 10:22:50|93778.4|93753.4|93789.2|93764.2|93789.4|93764.4|93778.3|93753.3|34
1654078980000|2022-06-01 10:23:00|93788.5|93763.5|93792.8|93767.8|93802.8|93771.2|93788|93752.8|48
1654078990000|2022-06-01 10:23:10|93792.3|93767.3|93791.2|93766.2|93793.4|93768.4|93788|93763|29
1654079000000|2022-06-01 10:23:20|93791|93766|93786.1|93761.1|93792.5|93767.5|93783.9|93758.9|38
1654079010000|2022-06-01 10:23:30|93785.7|93760.7|93785.2|93760.2|93785.9|93760.9|93777.6|93752.6|42
1654079020000|2022-06-01 10:23:40|93785.4|93760.4|93782.5|93757.5|93786.2|93761.2|93781.1|93756.1|39
1654079030000|2022-06-01 10:23:50|93782.4|93757.4|93784.7|93759.7|93785.5|93760.5|93781.5|93756.5|38
1654079040000|2022-06-01 10:24:00|93784.6|93759.6|93779.4|93754.4|93788|93763|93779.2|93754.2|54
1654079050000|2022-06-01 10:24:10|93778.3|93753.3|93780.2|93755.2|93780.8|93755.8|93776.3|93751.3|50
1654079060000|2022-06-01 10:24:20|93780.5|93755.5|93782.6|93757.6|93783.6|93758.6|93777.9|93752.9|37
1654079070000|2022-06-01 10:24:30|93782.9|93757.9|93778.3|93753.3|93782.9|93757.9|93777.6|93752.6|40
1654079080000|2022-06-01 10:24:40|93780|93755|93779.4|93754.4|93783|93758|93778.3|93753.3|47
1654079090000|2022-06-01 10:24:50|93776.2|93751.2|93759.5|93734.5|93788.9|93751.7|93757.8|93732.8|50
1654079100000|2022-06-01 10:25:00|93760.1|93735.1|93755.5|93730.5|93774.8|93741.8|93754.8|93724.8|55
1654079110000|2022-06-01 10:25:10|93755.1|93730.1|93739.6|93714.6|93755.4|93730.4|93739.6|93714.6|63
1654079120000|2022-06-01 10:25:20|93738.6|93713.6|93736.3|93711.3|93740.6|93715.6|93733.9|93708.9|31
1654079130000|2022-06-01 10:25:30|93736.7|93711.7|93736.9|93711.9|93739.3|93714.3|93736.7|93711.7|36
1654079140000|2022-06-01 10:25:40|93737.3|93712.3|93726.5|93701.5|93737.6|93712.6|93726.5|93701.5|35
1654079150000|2022-06-01 10:25:50|93730.1|93705.1|93787.3|93737.3|93787.8|93746.9|93729.6|93704.6|48
1654079160000|2022-06-01 10:26:00|93772.3|93747.3|93796.3|93771.3|93798.7|93773.7|93770.8|93745.8|52
1654079170000|2022-06-01 10:26:10|93799.1|93774.1|93777.9|93752.9|93799.1|93774.1|93777.9|93752.9|52
1654079180000|2022-06-01 10:26:20|93777.4|93752.4|93782.5|93757.5|93782.6|93757.6|93777.4|93752.4|50
1654079190000|2022-06-01 10:26:30|93782.3|93757.3|93787.4|93762.4|93789.9|93764.9|93780.3|93755.3|35
1654079200000|2022-06-01 10:26:40|93787.9|93762.9|93798.5|93773.5|93800.5|93775.5|93787.6|93762.6|36
1654079210000|2022-06-01 10:26:50|93798.7|93773.7|93792.8|93767.8|93800|93775|93792.8|93767.8|37
1654079220000|2022-06-01 10:27:00|93793.2|93768.2|93789.5|93764.5|93793.2|93768.2|93784.7|93759.7|42
1654079230000|2022-06-01 10:27:10|93789.4|93764.4|93793.3|93768.3|93794.9|93769.9|93789.1|93764.1|46
1654079240000|2022-06-01 10:27:20|93793.4|93768.4|93788.6|93763.6|93795.4|93770.4|93788.2|93763.2|30
1654079250000|2022-06-01 10:27:30|93787.9|93762.9|93788.3|93763.3|93791.9|93766.9|93787.9|93762.9|32
1654079260000|2022-06-01 10:27:40|93788.5|93763.5|93791.1|93766.1|93791.3|93766.3|93787|93762|44
1654079270000|2022-06-01 10:27:50|93790.3|93765.3|93826.1|93801.1|93826.3|93801.3|93790.3|93765.3|57
1654079280000|2022-06-01 10:28:00|93825.5|93800.5|93823.2|93798.2|93827.6|93802.6|93823.2|93798.2|47
1654079290000|2022-06-01 10:28:10|93823.3|93798.3|93826.7|93801.7|93828.4|93803.4|93817.1|93792.1|57
1654079300000|2022-06-01 10:28:20|93826.9|93801.9|93830.9|93805.9|93831.6|93806.6|93825.7|93800.7|49
1654079310000|2022-06-01 10:28:30|93831.3|93806.3|93831.1|93806.1|93831.8|93806.8|93830.1|93805.1|26
1654079320000|2022-06-01 10:28:40|93830.8|93805.8|93843.3|93818.3|93843.3|93818.3|93830.1|93805.1|44
1654079330000|2022-06-01 10:28:50|93845.6|93820.6|93838.3|93813.3|93847.3|93822.3|93836.4|93811.4|62
1654079340000|2022-06-01 10:29:00|93837.7|93812.7|93840.4|93815.4|93840.4|93815.4|93835.4|93810.4|41
1654079350000|2022-06-01 10:29:10|93839.9|93814.9|93838.7|93813.7|93841.7|93816.7|93837.8|93812.8|39
1654079360000|2022-06-01 10:29:20|93838.2|93813.2|93831.4|93806.4|93838.8|93813.8|93828.7|93803.7|42
1654079370000|2022-06-01 10:29:30|93831.2|93806.2|93833.4|93808.4|93833.8|93808.8|93831.2|93806.2|22
1654079380000|2022-06-01 10:29:40|93833.6|93808.6|93828.9|93803.9|93833.8|93808.8|93828.4|93803.4|24
1654079390000|2022-06-01 10:29:50|93830.6|93805.6|93816.1|93791.1|93830.6|93805.6|93816.1|93791.1|36
1654079400000|2022-06-01 10:30:00|93819.1|93794.1|93820.8|93795.8|93823|93798|93810.7|93785.7|45
1654079410000|2022-06-01 10:30:10|93821.3|93796.3|93813.6|93788.6|93821.8|93796.8|93809.7|93784.7|36
1654079420000|2022-06-01 10:30:20|93813.5|93788.5|93789.6|93764.6|93815.2|93790.2|93788.1|93752.6|53
1654079430000|2022-06-01 10:30:30|93790.3|93765.3|93776|93751|93793|93768|93774|93749|49
1654079440000|2022-06-01 10:30:40|93776.6|93751.6|93787.9|93762.9|93791|93766|93772.2|93747.2|61
1654079450000|2022-06-01 10:30:50|93788|93763|93796.9|93771.9|93797.2|93772.2|93779.9|93754.9|42
1654079460000|2022-06-01 10:31:00|93797.3|93772.3|93796.3|93771.3|93797.3|93772.3|93795.6|93770.6|45
1654079470000|2022-06-01 10:31:10|93796.2|93771.2|93797.2|93772.2|93809.5|93773.4|93794.7|93759.5|43
1654079480000|2022-06-01 10:31:20|93797.3|93772.3|93807.8|93782.8|93809.2|93784.2|93797.3|93772.3|45
1654079490000|2022-06-01 10:31:30|93807.6|93782.6|93801.6|93776.6|93809.7|93784.7|93801.4|93776.4|48
1654079500000|2022-06-01 10:31:40|93801.9|93776.9|93795.6|93770.6|93802.3|93777.3|93794.8|93769.8|49
1654079510000|2022-06-01 10:31:50|93796.1|93771.1|93792.1|93767.1|93796.7|93771.7|93785.6|93760.6|57
1654079520000|2022-06-01 10:32:00|93792.2|93767.2|93791.5|93766.5|93793.3|93768.3|93789.2|93764.2|36
1654079530000|2022-06-01 10:32:10|93791.3|93766.3|93798.5|93773.5|93799|93774|93790|93765|23
1654079540000|2022-06-01 10:32:20|93798|93773|93799.4|93774.4|93801.1|93776.1|93798|93773|44
1654079550000|2022-06-01 10:32:30|93799.2|93774.2|93801.7|93776.7|93803.4|93778.4|93796.8|93771.8|42
1654079560000|2022-06-01 10:32:40|93801.1|93776.1|93796.4|93771.4|93802.7|93777.7|93794.7|93769.7|47
1654079570000|2022-06-01 10:32:50|93796.5|93771.5|93802.5|93777.5|93811|93786|93796.5|93771.5|59
1654079580000|2022-06-01 10:33:00|93802.6|93777.6|93799|93774|93804.3|93779.3|93795.1|93770.1|63
1654079590000|2022-06-01 10:33:10|93799.3|93774.3|93846.7|93821.7|93849.6|93824.6|93799.3|93774.3|70
1654079600000|2022-06-01 10:33:20|93847|93822|93843.1|93818.1|93848.4|93823.4|93839|93814|64
1654079610000|2022-06-01 10:33:30|93842.5|93817.5|93835.9|93810.9|93843.1|93818.1|93830.7|93805.7|62
1654079620000|2022-06-01 10:33:40|93835.6|93810.6|93834|93809|93837.5|93812.5|93831.5|93806.5|50
1654079630000|2022-06-01 10:33:50|93834.8|93809.8|93840.7|93815.7|93840.8|93815.8|93834.7|93809.7|31
1654079640000|2022-06-01 10:34:00|93840.5|93815.5|93837.7|93812.7|93841.1|93816.1|93836.7|93811.7|22
1654079650000|2022-06-01 10:34:10|93837.4|93812.4|93838.2|93813.2|93838.9|93813.9|93837.4|93812.4|27
1654079660000|2022-06-01 10:34:20|93838.1|93813.1|93829.7|93804.7|93839.1|93814.1|93829|93804|42
1654079670000|2022-06-01 10:34:30|93830.6|93805.6|93827.3|93802.3|93830.7|93805.7|93821.1|93796.1|56
1654079680000|2022-06-01 10:34:40|93826|93801|93826|93801|93827.9|93802.9|93824.9|93799.9|39
1654079690000|2022-06-01 10:34:50|93826.2|93801.2|93826.8|93801.8|93828.6|93803.6|93822.9|93797.9|46
1654079700000|2022-06-01 10:35:00|93826.6|93801.6|93830.3|93805.3|93835|93810|93826.6|93801.6|46
1654079710000|2022-06-01 10:35:10|93830.7|93805.7|93833.9|93808.9|93834.2|93809.2|93826.9|93801.9|43
1654079720000|2022-06-01 10:35:20|93833.8|93808.8|93836.6|93811.6|93843.4|93818.4|93833.7|93808.7|63
1654079730000|2022-06-01 10:35:30|93836.4|93811.4|93827.5|93802.5|93836.4|93811.4|93819.5|93794.5|69
1654079740000|2022-06-01 10:35:40|93827.3|93802.3|93811.9|93786.9|93827.3|93802.3|93811.4|93786.4|58
1654079750000|2022-06-01 10:35:50|93812.3|93787.3|93800.3|93775.3|93812.7|93787.7|93796.8|93771.8|61
1654079760000|2022-06-01 10:36:00|93800.4|93775.4|93780.4|93755.4|93800.5|93775.5|93780.4|93755.4|59
1654079770000|2022-06-01 10:36:10|93780.7|93755.7|93774.1|93749.1|93783|93758|93773.8|93748.8|54
1654079780000|2022-06-01 10:36:20|93774.4|93749.4|93795.3|93770.3|93801.5|93776.5|93770.6|93745.6|51
1654079790000|2022-06-01 10:36:30|93795.7|93770.7|93788|93763|93795.8|93770.8|93786.1|93761.1|45
1654079800000|2022-06-01 10:36:40|93787.9|93762.9|93790.5|93765.5|93790.8|93765.8|93786.7|93761.7|35
1654079810000|2022-06-01 10:36:50|93790.6|93765.6|93791.8|93766.8|93791.8|93766.8|93788|93763|29
1654079820000|2022-06-01 10:37:00|93792|93767|93800.6|93775.6|93800.8|93775.8|93792|93767|33
1654079830000|2022-06-01 10:37:10|93799.9|93774.9|93794.8|93769.8|93800.3|93775.3|93794.6|93769.6|36
1654079840000|2022-06-01 10:37:20|93794.6|93769.6|93800.7|93775.7|93800.7|93775.7|93794.3|93769.3|25
1654079850000|2022-06-01 10:37:30|93800.4|93775.4|93811.4|93786.4|93814.5|93789.5|93800.2|93775.2|44
1654079860000|2022-06-01 10:37:40|93808.8|93783.8|93808.8|93783.8|93809.8|93784.8|93805.9|93780.9|33
1654079870000|2022-06-01 10:37:50|93808.7|93783.7|93803.2|93778.2|93809.8|93784.8|93802.7|93777.7|42
1654079880000|2022-06-01 10:38:00|93802.9|93777.9|93789.8|93764.8|93805.5|93780.5|93788.2|93763.2|45
1654079890000|2022-06-01 10:38:10|93789.2|93764.2|93787.8|93762.8|93789.6|93764.6|93787.4|93762.4|18
1654079900000|2022-06-01 10:38:20|93787.7|93762.7|93793.7|93768.7|93796.3|93771.3|93787.7|93762.7|32
1654079910000|2022-06-01 10:38:30|93793.6|93768.6|93814.8|93789.8|93815|93790|93793.6|93768.6|43
1654079920000|2022-06-01 10:38:40|93815.2|93790.2|93822.6|93797.6|93823.6|93798.6|93815.1|93790.1|49
1654079930000|2022-06-01 10:38:50|93822|93797|93837.3|93812.3|93838.9|93813.9|93822|93797|52
1654079940000|2022-06-01 10:39:00|93837.4|93812.4|93847.5|93822.5|93847.8|93822.8|93836.4|93811.4|36
1654079950000|2022-06-01 10:39:10|93847.6|93822.6|93846.8|93821.8|93850.2|93825.2|93845.5|93820.5|46
1654079960000|2022-06-01 10:39:20|93846.7|93821.7|93851.5|93826.5|93856.1|93831.1|93846.7|93821.7|55
1654079970000|2022-06-01 10:39:30|93851.4|93826.4|93840.5|93815.5|93851.4|93826.4|93840.2|93815.2|57
1654079980000|2022-06-01 10:39:40|93840.9|93815.9|93841.4|93816.4|93848.3|93823.3|93838.4|93813.4|47
1654079990000|2022-06-01 10:39:50|93843.8|93818.8|93822.6|93797.6|93843.8|93818.8|93822|93797|59
1654080000000|2022-06-01 10:40:00|93823|93798|93817.6|93792.6|93826.1|93801.1|93816|93791|53
1654080010000|2022-06-01 10:40:10|93819.3|93794.3|93839.9|93814.9|93843.5|93818.5|93818.9|93793.9|55
1654080020000|2022-06-01 10:40:20|93840.2|93815.2|93839.4|93814.4|93841.9|93816.9|93839.4|93814.4|38
1654080030000|2022-06-01 10:40:30|93839.2|93814.2|93833.4|93808.4|93850.4|93814.2|93833.4|93799.4|28
1654080040000|2022-06-01 10:40:40|93833.6|93808.6|93828.1|93803.1|93833.6|93808.6|93828.1|93803.1|28
1654080050000|2022-06-01 10:40:50|93829.5|93804.5|93836.4|93811.4|93841.2|93816.2|93828|93803|44
1654080060000|2022-06-01 10:41:00|93836.5|93811.5|93816.8|93791.8|93836.5|93811.5|93816.8|93791.8|55
1654080070000|2022-06-01 10:41:10|93815.9|93790.9|93810.9|93785.9|93817.1|93792.1|93809.7|93784.7|48
1654080080000|2022-06-01 10:41:20|93811.2|93786.2|93814.9|93789.9|93819.6|93794.6|93810.9|93785.9|43
1654080090000|2022-06-01 10:41:30|93814.7|93789.7|93816.4|93791.4|93817.1|93792.1|93811.5|93786.5|43
1654080100000|2022-06-01 10:41:40|93816.9|93791.9|93811.4|93786.4|93817|93792|93809.4|93784.4|51
1654080110000|2022-06-01 10:41:50|93811.3|93786.3|93802.5|93777.5|93811.6|93786.6|93802.5|93777.5|43
1654080120000|2022-06-01 10:42:00|93802.6|93777.6|93805.6|93780.6|93805.6|93780.6|93801.9|93776.9|40
1654080130000|2022-06-01 10:42:10|93805.5|93780.5|93812.8|93787.8|93814.5|93789.5|93805|93780|51
1654080140000|2022-06-01 10:42:20|93812.9|93787.9|93812.8|93787.8|93814.6|93789.6|93812.8|93787.8|25
1654080150000|2022-06-01 10:42:30|93812|93787|93811.2|93786.2|93812.7|93787.7|93810.6|93785.6|43
1654080160000|2022-06-01 10:42:40|93811.1|93786.1|93812.2|93787.2|93812.6|93787.6|93811.1|93786.1|24
1654080170000|2022-06-01 10:42:50|93812.3|93787.3|93815.2|93790.2|93819.5|93794.5|93811.9|93786.9|39
1654080180000|2022-06-01 10:43:00|93815.3|93790.3|93815.8|93790.8|93815.8|93790.8|93813.1|93788.1|25
1654080190000|2022-06-01 10:43:10|93815.3|93790.3|93814.4|93789.4|93816.4|93791.4|93813.9|93788.9|28
1654080200000|2022-06-01 10:43:20|93814.2|93789.2|93813.3|93788.3|93815.6|93790.6|93813.3|93788.3|31
1654080210000|2022-06-01 10:43:30|93813.2|93788.2|93814.3|93789.3|93814.5|93789.5|93810.9|93785.9|27
1654080220000|2022-06-01 10:43:40|93813.3|93788.3|93811.2|93786.2|93815.3|93790.3|93809.1|93784.1|43
1654080230000|2022-06-01 10:43:50|93811.3|93786.3|93811.3|93786.3|93812|93787|93810.9|93785.9|19
1654080240000|2022-06-01 10:44:00|93811.2|93786.2|93811.4|93786.4|93813.4|93788.4|93810.7|93785.7|28
1654080250000|2022-06-01 10:44:10|93812.8|93787.8|93813.8|93788.8|93822.2|93797.2|93812.7|93787.7|47
1654080260000|2022-06-01 10:44:20|93814.1|93789.1|93819.4|93794.4|93819.4|93794.4|93814.1|93789.1|42
1654080270000|2022-06-01 10:44:30|93819.3|93794.3|93812.9|93787.9|93819.5|93794.5|93812.9|93787.9|35
1654080280000|2022-06-01 10:44:40|93813.6|93788.6|93811.8|93786.8|93813.9|93788.9|93811.7|93786.7|33
1654080290000|2022-06-01 10:44:50|93812.2|93787.2|93813|93788|93813.8|93788.8|93809.3|93784.3|35
1654080300000|2022-06-01 10:45:00|93810.4|93785.4|93794.7|93769.7|93810.4|93785.4|93794.6|93769.6|52
1654080310000|2022-06-01 10:45:10|93794.6|93769.6|93806|93781|93806.9|93781.9|93793.7|93768.7|47
1654080320000|2022-06-01 10:45:20|93804.2|93779.2|93803.5|93778.5|93804.6|93779.6|93801|93776|28
1654080330000|2022-06-01 10:45:30|93803.1|93778.1|93804.4|93779.4|93805|93780|93802.8|93777.8|28
1654080340000|2022-06-01 10:45:40|93804.7|93779.7|93802|93777|93804.7|93779.7|93800.7|93775.7|21
1654080350000|2022-06-01 10:45:50|93801.2|93776.2|93804.5|93779.5|93805.7|93780.7|93801.2|93776.2|39
1654080360000|2022-06-01 10:46:00|93804.7|93779.7|93813.6|93788.6|93820.6|93795.6|93800|93775|63
1654080370000|2022-06-01 10:46:10|93814.1|93789.1|93812.4|93787.4|93814.5|93789.5|93811.1|93786.1|56
1654080380000|2022-06-01 10:46:20|93812.1|93787.1|93811.3|93786.3|93814.9|93789.9|93810.9|93785.9|51
1654080390000|2022-06-01 10:46:30|93811.1|93786.1|93802.9|93777.9|93811.1|93786.1|93802.7|93777.7|44
1654080400000|2022-06-01 10:46:40|93803.4|93778.4|93804.9|93779.9|93807.3|93782.3|93802.6|93777.6|47
1654080410000|2022-06-01 10:46:50|93804.4|93779.4|93805.4|93780.4|93812.4|93787.4|93804|93779|47
1654080420000|2022-06-01 10:47:00|93804.6|93779.6|93805.5|93780.5|93805.9|93780.9|93804.6|93779.6|26
1654080430000|2022-06-01 10:47:10|93805.4|93780.4|93801.7|93776.7|93806.3|93781.3|93801.5|93776.5|39
1654080440000|2022-06-01 10:47:20|93802.5|93777.5|93810.7|93785.7|93815.8|93790.8|93802.5|93777.5|66
1654080450000|2022-06-01 10:47:30|93810.1|93785.1|93792.9|93767.9|93810.1|93785.1|93791.3|93766.3|35
1654080460000|2022-06-01 10:47:40|93792.5|93767.5|93798.2|93773.2|93800.1|93775.1|93786.6|93761.6|46
1654080470000|2022-06-01 10:47:50|93799.3|93774.3|93799|93774|93799.6|93774.6|93797.2|93772.2|34
1654080480000|2022-06-01 10:48:00|93799.1|93774.1|93802.5|93777.5|93807.6|93782.6|93799|93774|45
1654080490000|2022-06-01 10:48:10|93803.1|93778.1|93803.8|93778.8|93806.4|93781.4|93801.9|93776.9|40
1654080500000|2022-06-01 10:48:20|93803.6|93778.6|93803.4|93778.4|93803.6|93778.6|93802.3|93777.3|30
1654080510000|2022-06-01 10:48:30|93803.3|93778.3|93803.6|93778.6|93803.7|93778.7|93801.8|93776.8|22
1654080520000|2022-06-01 10:48:40|93803.5|93778.5|93802|93777|93804|93779|93801.8|93776.8|24
1654080530000|2022-06-01 10:48:50|93801.9|93776.9|93811.9|93786.9|93813.1|93788.1|93801.9|93776.9|36
1654080540000|2022-06-01 10:49:00|93811.7|93786.7|93812.2|93787.2|93814.1|93789.1|93811.7|93786.7|29
1654080550000|2022-06-01 10:49:10|93812.5|93787.5|93805.1|93780.1|93812.5|93787.5|93803.1|93778.1|42
1654080560000|2022-06-01 10:49:20|93805.3|93780.3|93808|93783|93808.2|93783.2|93803.1|93778.1|41
1654080570000|2022-06-01 10:49:30|93808.3|93783.3|93808.3|93783.3|93808.8|93783.8|93808|93783|25
1654080580000|2022-06-01 10:49:40|93810.7|93785.7|93826.4|93801.4|93826.7|93801.7|93810.7|93785.7|51
1654080590000|2022-06-01 10:49:50|93826.1|93801.1|93831.3|93806.3|93831.8|93806.8|93826.1|93801.1|44
1654080600000|2022-06-01 10:50:00|93831.1|93806.1|93830.2|93805.2|93831.7|93806.7|93827|93802|35
1654080610000|2022-06-01 10:50:10|93830.4|93805.4|93829.2|93804.2|93830.4|93805.4|93824.1|93799.1|50
1654080620000|2022-06-01 10:50:20|93828.1|93803.1|93828.5|93803.5|93828.8|93803.8|93827.6|93802.6|35
1654080630000|2022-06-01 10:50:30|93828.7|93803.7|93827.9|93802.9|93828.8|93803.8|93827.9|93802.9|19
1654080640000|2022-06-01 10:50:40|93827.4|93802.4|93828.2|93803.2|93829.3|93804.3|93824.7|93799.7|31
1654080650000|2022-06-01 10:50:50|93828.1|93803.1|93828.3|93803.3|93829.7|93804.7|93826.6|93801.6|38
1654080660000|2022-06-01 10:51:00|93828.6|93803.6|93830|93805|93830|93805|93827.1|93802.1|34
1654080670000|2022-06-01 10:51:10|93830.1|93805.1|93820.4|93795.4|93830.2|93805.2|93818|93793|47
1654080680000|2022-06-01 10:51:20|93820.2|93795.2|93811.4|93786.4|93820.7|93795.7|93811.4|93786.4|50
1654080690000|2022-06-01 10:51:30|93811.9|93786.9|93799.4|93774.4|93811.9|93786.9|93796.2|93771.2|46
1654080700000|2022-06-01 10:51:40|93800.3|93775.3|93788.3|93763.3|93800.3|93775.3|93784.8|93759.8|47
1654080710000|2022-06-01 10:51:50|93788.4|93763.4|93778.5|93753.5|93788.4|93763.4|93778.5|93753.5|58
1654080720000|2022-06-01 10:52:00|93777.9|93752.9|93788.6|93763.6|93790.7|93765.7|93777.9|93752.9|60
1654080730000|2022-06-01 10:52:10|93788.4|93763.4|93798.3|93773.3|93799|93774|93788|93763|46
1654080740000|2022-06-01 10:52:20|93798.2|93773.2|93801.8|93776.8|93811.2|93786.2|93797.6|93772.6|58
1654080750000|2022-06-01 10:52:30|93801.5|93776.5|93806.8|93781.8|93810|93785|93799.3|93774.3|65
1654080760000|2022-06-01 10:52:40|93805.7|93780.7|93805|93780|93807.5|93782.5|93804.8|93779.8|51
1654080770000|2022-06-01 10:52:50|93804.9|93779.9|93813.3|93788.3|93815|93790|93804.3|93779.3|61
1654080780000|2022-06-01 10:53:00|93815.4|93790.4|93813.5|93788.5|93816|93791|93812.4|93787.4|52
1654080790000|2022-06-01 10:53:10|93813.8|93788.8|93806.7|93781.7|93816.9|93791.9|93804.7|93779.7|56
1654080800000|2022-06-01 10:53:20|93807|93782|93812.1|93787.1|93812.4|93787.4|93807|93782|41
1654080810000|2022-06-01 10:53:30|93812.2|93787.2|93813.1|93788.1|93813.7|93788.7|93811.4|93786.4|36
1654080820000|2022-06-01 10:53:40|93813.4|93788.4|93815.9|93790.9|93816|93791|93811.5|93786.5|46
1654080830000|2022-06-01 10:53:50|93815.5|93790.5|93814.8|93789.8|93816.3|93791.3|93814.4|93789.4|30
1654080840000|2022-06-01 10:54:00|93815|93790|93816.3|93791.3|93816.8|93791.8|93815|93790|34
1654080850000|2022-06-01 10:54:10|93816.5|93791.5|93815.4|93790.4|93818.3|93793.3|93815.4|93790.4|29
1654080860000|2022-06-01 10:54:20|93815.9|93790.9|93815.3|93790.3|93819.8|93794.8|93815.3|93790.3|42
1654080870000|2022-06-01 10:54:30|93815.6|93790.6|93816.9|93791.9|93817.9|93792.9|93815.3|93790.3|39
1654080880000|2022-06-01 10:54:40|93817.1|93792.1|93818.3|93793.3|93818.9|93793.9|93816.7|93791.7|35
1654080890000|2022-06-01 10:54:50|93818.1|93793.1|93852.4|93827.4|93864.3|93839.3|93817.8|93792.8|46
1654080900000|2022-06-01 10:55:00|93851.5|93826.5|93860.1|93835.1|93866.3|93841.3|93851.5|93826.5|65
1654080910000|2022-06-01 10:55:10|93859.6|93834.6|93829.6|93804.6|93869|93844|93828.1|93803.1|59
1654080920000|2022-06-01 10:55:20|93829|93804|93812.7|93787.7|93829.2|93804.2|93811.5|93786.5|50
1654080930000|2022-06-01 10:55:30|93812.8|93787.8|93809.8|93784.8|93813|93788|93809.8|93784.8|31
1654080940000|2022-06-01 10:55:40|93808.7|93783.7|93790|93765|93811.3|93786.3|93789.1|93764.1|51
1654080950000|2022-06-01 10:55:50|93790.5|93765.5|93796.3|93771.3|93796.3|93771.3|93790.1|93765.1|41
1654080960000|2022-06-01 10:56:00|93796.2|93771.2|93792.7|93767.7|93802.8|93777.8|93788.8|93763.8|52
1654080970000|2022-06-01 10:56:10|93792.1|93767.1|93749.1|93724.1|93793.5|93768.5|93749.1|93724.1|59
1654080980000|2022-06-01 10:56:20|93749.2|93724.2|93750.2|93725.2|93753.2|93728.2|93749.2|93724.2|63
1654080990000|2022-06-01 10:56:30|93749.9|93724.9|93736.4|93711.4|93757.2|93732.2|93734|93709|64
1654081000000|2022-06-01 10:56:40|93736.1|93711.1|93730.6|93705.6|93741.1|93716.1|93729.8|93704.8|50
1654081010000|2022-06-01 10:56:50|93733.1|93708.1|93718.2|93693.2|93747.8|93722.8|93716.7|93691.7|62
1654081020000|2022-06-01 10:57:00|93718.5|93693.5|93716.1|93691.1|93719.5|93694.5|93713.8|93688.8|56
1654081030000|2022-06-01 10:57:10|93717.2|93692.2|93717.5|93692.5|93737.5|93712.5|93716.8|93691.8|66
1654081040000|2022-06-01 10:57:20|93718.3|93693.3|93724.1|93699.1|93740.9|93715.9|93716.9|93691.9|63
1654081050000|2022-06-01 10:57:30|93723.8|93698.8|93744.5|93719.5|93745.7|93720.7|93713.7|93688.7|63
1654081060000|2022-06-01 10:57:40|93744.8|93719.8|93720.1|93695.1|93746|93721|93717|93692|46
1654081070000|2022-06-01 10:57:50|93719.4|93694.4|93728.5|93703.5|93728.9|93703.9|93716|93691|52
1654081080000|2022-06-01 10:58:00|93728.3|93703.3|93729.1|93704.1|93730.6|93705.6|93728.3|93703.3|42
1654081090000|2022-06-01 10:58:10|93728.1|93703.1|93722.2|93697.2|93728.3|93703.3|93722.2|93697.2|35
1654081100000|2022-06-01 10:58:20|93722.6|93697.6|93721.9|93696.9|93724.6|93699.6|93718.5|93693.5|43
1654081110000|2022-06-01 10:58:30|93721.5|93696.5|93722.5|93697.5|93725.3|93700.3|93716.1|93691.1|48
1654081120000|2022-06-01 10:58:40|93722.9|93697.9|93721.9|93696.9|93726.3|93701.3|93721.4|93696.4|47
1654081130000|2022-06-01 10:58:50|93721.8|93696.8|93723.4|93698.4|93724.8|93699.8|93721.8|93696.8|45
1654081140000|2022-06-01 10:59:00|93722.5|93697.5|93711|93686|93725|93700|93709.9|93684.9|59
1654081150000|2022-06-01 10:59:10|93710.3|93685.3|93698.1|93673.1|93712.4|93687.4|93691.6|93666.6|61
1654081160000|2022-06-01 10:59:20|93696.2|93671.2|93698.9|93673.9|93699.7|93674.7|93695.1|93670.1|62
1654081170000|2022-06-01 10:59:30|93698.7|93673.7|93694.1|93669.1|93699.1|93674.1|93691|93666|54
1654081180000|2022-06-01 10:59:40|93694.3|93669.3|93708.4|93683.4|93711.2|93686.2|93694|93669|58
1654081190000|2022-06-01 10:59:50|93709.4|93684.4|93711|93686|93714.6|93689.6|93703.1|93678.1|65
1654081200000|2022-06-01 11:00:00|93712.8|93687.8|93825.2|93775.2|93825.2|93775.2|93710.4|93685.4|72
1654081210000|2022-06-01 11:00:10|93828.6|93778.6|93749.7|93724.7|93841.2|93791.2|93749.4|93724.4|72
1654081220000|2022-06-01 11:00:20|93749.6|93724.6|93755.5|93730.5|93763.2|93730.7|93748.7|93713|45
1654081230000|2022-06-01 11:00:30|93755.2|93730.2|93727|93702|93755.9|93730.9|93722.9|93697.9|52
1654081240000|2022-06-01 11:00:40|93726.2|93701.2|93725.5|93700.5|93728.2|93703.2|93724.7|93699.7|38
1654081250000|2022-06-01 11:00:50|93723.9|93698.9|93715.5|93690.5|93723.9|93698.9|93714.2|93689.2|45
1654081260000|2022-06-01 11:01:00|93715.7|93690.7|93713.7|93688.7|93716.5|93691.5|93710.7|93685.7|43
1654081270000|2022-06-01 11:01:10|93713.5|93688.5|93761.8|93711.8|93762.5|93724.4|93713|93688|70
1654081280000|2022-06-01 11:01:20|93761.7|93711.7|93756.1|93731.1|93779.1|93741.1|93746|93709.9|71
1654081290000|2022-06-01 11:01:30|93755.8|93730.8|93766.8|93716.8|93769.9|93732.3|93751.2|93712.9|61
1654081300000|2022-06-01 11:01:40|93766.4|93716.4|93749|93724|93769.1|93731.8|93748.3|93708.4|54
1654081310000|2022-06-01 11:01:50|93748.6|93723.6|93741.4|93716.4|93761|93723.6|93739.9|93703.2|40
1654081320000|2022-06-01 11:02:00|93754.1|93704.1|93750.7|93725.7|93763|93726.1|93742.6|93702.7|55
1654081330000|2022-06-01 11:02:10|93751.8|93726.8|93742.2|93717.2|93751.8|93726.8|93740.5|93715.5|35
1654081340000|2022-06-01 11:02:20|93742.3|93717.3|93759.1|93709.1|93759.7|93723.9|93742.3|93705.7|48
1654081350000|2022-06-01 11:02:30|93744|93719|93744.2|93694.2|93761.1|93723.7|93728.9|93694.2|64
1654081360000|2022-06-01 11:02:40|93744|93694|93744.7|93719.7|93757.4|93722.7|93736.2|93694|52
1654081370000|2022-06-01 11:02:50|93744.9|93719.9|93747.9|93722.9|93749.4|93724.4|93743.8|93718.8|49
1654081380000|2022-06-01 11:03:00|93749.5|93724.5|93745.6|93720.6|93749.5|93724.5|93743.2|93718.2|58
1654081390000|2022-06-01 11:03:10|93745.9|93720.9|93747|93722|93747.1|93722.1|93743.6|93718.6|36
1654081400000|2022-06-01 11:03:20|93745.9|93720.9|93753.5|93728.5|93754.5|93729.5|93745.1|93720.1|49
1654081410000|2022-06-01 11:03:30|93753|93728|93751.6|93726.6|93754.6|93729.6|93750.4|93725.4|40
1654081420000|2022-06-01 11:03:40|93750.9|93725.9|93752.3|93727.3|93755.2|93730.2|93750.2|93725.2|38
1654081430000|2022-06-01 11:03:50|93753.2|93728.2|93748.3|93723.3|93761.3|93730.1|93744.7|93707.6|40
1654081440000|2022-06-01 11:04:00|93748.4|93723.4|93745.4|93720.4|93754.7|93729.7|93741.2|93716.2|49
1654081450000|2022-06-01 11:04:10|93745.7|93720.7|93726.2|93701.2|93745.7|93720.7|93726.2|93687.1|57
1654081460000|2022-06-01 11:04:20|93725.9|93700.9|93728.2|93703.2|93728.4|93703.4|93725.9|93700.9|34
1654081470000|2022-06-01 11:04:30|93728.3|93703.3|93735.2|93710.2|93735.2|93710.2|93726.2|93701.2|52
1654081480000|2022-06-01 11:04:40|93735.9|93710.9|93733.9|93708.9|93743.1|93718.1|93730.4|93705.4|63
1654081490000|2022-06-01 11:04:50|93734|93709|93735|93710|93735|93710|93728.9|93703.9|46
1654081500000|2022-06-01 11:05:00|93735.2|93710.2|93740.4|93715.4|93740.4|93715.4|93733.7|93708.7|52
1654081510000|2022-06-01 11:05:10|93740.3|93715.3|93752.5|93727.5|93764.8|93729.9|93738.4|93713.4|48
1654081520000|2022-06-01 11:05:20|93752.4|93727.4|93751.8|93726.8|93752.7|93727.7|93751.1|93726.1|27
1654081530000|2022-06-01 11:05:30|93751.9|93726.9|93756.9|93731.9|93756.9|93731.9|93751.9|93726.9|23
1654081540000|2022-06-01 11:05:40|93756|93731|93764.6|93714.6|93765.4|93731|93747.8|93714.3|48
1654081550000|2022-06-01 11:05:50|93764.2|93714.2|93735.4|93685.4|93769.5|93730.3|93722.6|93685.4|54
1654081560000|2022-06-01 11:06:00|93738.2|93688.2|93732.4|93707.4|93738.2|93708.8|93719.8|93683.5|67
1654081570000|2022-06-01 11:06:10|93732.5|93707.5|93738.6|93713.6|93740.8|93715.8|93732.5|93707.5|57
1654081580000|2022-06-01 11:06:20|93739.2|93714.2|93735|93710|93739.2|93714.2|93734.2|93709.2|38
1654081590000|2022-06-01 11:06:30|93734.7|93709.7|93732.9|93707.9|93736.2|93711.2|93732.5|93707.5|26
1654081600000|2022-06-01 11:06:40|93733.1|93708.1|93732.1|93707.1|93733.2|93708.2|93730.3|93705.3|29
1654081610000|2022-06-01 11:06:50|93732.2|93707.2|93742.2|93717.2|93742.2|93717.2|93725.1|93700.1|46
1654081620000|2022-06-01 11:07:00|93741.5|93716.5|93738.3|93713.3|93744.7|93719.7|93731.8|93706.8|53
1654081630000|2022-06-01 11:07:10|93740.2|93715.2|93740.2|93715.2|93743.2|93718.2|93739.8|93714.8|33
1654081640000|2022-06-01 11:07:20|93743.6|93718.6|93749.6|93724.6|93752|93727|93743.2|93718.2|50
1654081650000|2022-06-01 11:07:30|93750.5|93725.5|93748.3|93723.3|93750.9|93725.9|93745.9|93720.9|42
1654081660000|2022-06-01 11:07:40|93748|93723|93748.1|93723.1|93750.5|93725.5|93744.4|93719.4|54
1654081670000|2022-06-01 11:07:50|93747.7|93722.7|93748.8|93723.8|93773.6|93735.4|93747.6|93711.8|61
1654081680000|2022-06-01 11:08:00|93749.1|93724.1|93754.5|93729.5|93755.5|93730.5|93748|93723|38
1654081690000|2022-06-01 11:08:10|93756.2|93731.2|93760.7|93735.7|93763|93738|93754.3|93729.3|56
1654081700000|2022-06-01 11:08:20|93760|93735|93763.9|93738.9|93764.7|93739.7|93759.8|93734.8|35
1654081710000|2022-06-01 11:08:30|93763.2|93738.2|93773.7|93748.7|93775.8|93750.8|93759.7|93734.7|51
1654081720000|2022-06-01 11:08:40|93771.8|93746.8|93770.8|93745.8|93775.1|93750.1|93770.8|93745.8|22
1654081730000|2022-06-01 11:08:50|93767.9|93742.9|93813.2|93763.2|93813.2|93769.1|93767.9|93735.9|58
1654081740000|2022-06-01 11:09:00|93798.8|93773.8|93802.7|93777.7|93808.6|93778.9|93793.6|93755.9|44
1654081750000|2022-06-01 11:09:10|93803|93778|93788.9|93763.9|93803.5|93778.5|93787.5|93762.5|51
1654081760000|2022-06-01 11:09:20|93788.3|93763.3|93788.2|93763.2|93789.8|93764.8|93786.2|93761.2|35
1654081770000|2022-06-01 11:09:30|93787.9|93762.9|93789.6|93764.6|93790.1|93765.1|93786.9|93761.9|33
1654081780000|2022-06-01 11:09:40|93789.5|93764.5|93788.1|93763.1|93790.5|93765.5|93787.3|93762.3|26
1654081790000|2022-06-01 11:09:50|93783.4|93758.4|93789.6|93764.6|93792.1|93767.1|93781.5|93756.5|53
1654081800000|2022-06-01 11:10:00|93788.9|93763.9|93788.2|93763.2|93803.2|93777.9|93787.7|93752.7|51
1654081810000|2022-06-01 11:10:10|93788|93763|93780.6|93755.6|93788|93763|93780.5|93755.5|30
1654081820000|2022-06-01 11:10:20|93780.7|93755.7|93781.1|93756.1|93781.4|93756.4|93780.4|93755.4|11
1654081830000|2022-06-01 11:10:30|93781.2|93756.2|93791.6|93766.6|93791.8|93766.8|93780.9|93755.9|24
1654081840000|2022-06-01 11:10:40|93792.1|93767.1|93796.4|93771.4|93809.7|93773.6|93789.4|93759.7|35
1654081850000|2022-06-01 11:10:50|93796.7|93771.7|93793.3|93768.3|93799.2|93774.2|93790.8|93765.8|39
1654081860000|2022-06-01 11:11:00|93793.1|93768.1|93782.6|93757.6|93797.5|93772.1|93782.6|93747.5|60
1654081870000|2022-06-01 11:11:10|93782.7|93757.7|93788.1|93738.1|93788.1|93762.6|93773.3|93736.9|54
1654081880000|2022-06-01 11:11:20|93776.7|93751.7|93773.1|93748.1|93787.6|93751.7|93772.2|93737.6|37
1654081890000|2022-06-01 11:11:30|93773.7|93748.7|93759.9|93709.9|93773.7|93748.7|93745.8|93709.6|62
1654081900000|2022-06-01 11:11:40|93759.3|93709.3|93752.7|93702.7|93759.3|93723.9|93738.9|93700.9|53
1654081910000|2022-06-01 11:11:50|93751.3|93701.3|93738.2|93713.2|93752.4|93715.1|93731.7|93698.3|52
1654081920000|2022-06-01 11:12:00|93738|93713|93742.4|93717.4|93743.6|93718.6|93738|93713|53
1654081930000|2022-06-01 11:12:10|93741.9|93716.9|93742.7|93717.7|93743.8|93718.8|93740.2|93715.2|51
1654081940000|2022-06-01 11:12:20|93742.8|93717.8|93742.1|93717.1|93744.6|93719.6|93741.7|93716.7|45
1654081950000|2022-06-01 11:12:30|93741.7|93716.7|93738.9|93713.9|93745|93720|93737.9|93712.9|48
1654081960000|2022-06-01 11:12:40|93740.5|93715.5|93736.1|93711.1|93741.8|93716.8|93735.8|93710.8|47
1654081970000|2022-06-01 11:12:50|93736.2|93711.2|93739.4|93714.4|93740.9|93715.9|93736|93711|30
1654081980000|2022-06-01 11:13:00|93739.5|93714.5|93741.4|93716.4|93743.1|93718.1|93739.1|93714.1|34
1654081990000|2022-06-01 11:13:10|93741.6|93716.6|93742.3|93717.3|93744.2|93719.2|93739.3|93714.3|45
1654082000000|2022-06-01 11:13:20|93742.2|93717.2|93742.9|93717.9|93744.4|93719.4|93741.5|93716.5|32
1654082010000|2022-06-01 11:13:30|93742.6|93717.6|93765.2|93740.2|93777|93740.2|93742.6|93717.6|54
1654082020000|2022-06-01 11:13:40|93765.1|93740.1|93784.1|93734.1|93784.1|93746|93762.4|93734.1|45
1654082030000|2022-06-01 11:13:50|93785.1|93735.1|93771|93746|93787|93746.2|93764.1|93730.5|57
1654082040000|2022-06-01 11:14:00|93772.2|93747.2|93757.8|93732.8|93780.2|93747.2|93757.8|93730.2|52
1654082050000|2022-06-01 11:14:10|93757.1|93732.1|93761.7|93736.7|93764.9|93739.9|93755.9|93730.9|46
1654082060000|2022-06-01 11:14:20|93760.5|93735.5|93754.4|93729.4|93766.8|93737.6|93751.5|93715.1|43
1654082070000|2022-06-01 11:14:30|93753.1|93728.1|93754.4|93729.4|93757|93732|93750.5|93725.5|41
1654082080000|2022-06-01 11:14:40|93754|93729|93739.3|93714.3|93761.1|93736.1|93737.1|93712.1|43
1654082090000|2022-06-01 11:14:50|93738.7|93713.7|93750.7|93725.7|93765.3|93729.2|93738.7|93711|46
1654082100000|2022-06-01 11:15:00|93753.4|93728.4|93754.9|93729.9|93768.3|93743.3|93750.6|93717.7|55
1654082110000|2022-06-01 11:15:10|93752.7|93727.7|93750|93725|93755.2|93730.2|93743.1|93718.1|45
1654082120000|2022-06-01 11:15:20|93749.8|93724.8|93758.6|93733.6|93764.1|93739.1|93743.8|93718.8|63
1654082130000|2022-06-01 11:15:30|93757.7|93732.7|93761.5|93736.5|93765.1|93740.1|93755.4|93730.4|53
1654082140000|2022-06-01 11:15:40|93761.4|93736.4|93769.6|93744.6|93781|93744.6|93761.4|93723.8|36
1654082150000|2022-06-01 11:15:50|93769|93744|93788.8|93763.8|93788.8|93763.8|93764.9|93739.9|52
1654082160000|2022-06-01 11:16:00|93788.5|93763.5|93792.8|93767.8|93795|93770|93784.8|93759.8|59
1654082170000|2022-06-01 11:16:10|93792|93767|93796.4|93771.4|93797.2|93772.2|93790.5|93765.5|40
1654082180000|2022-06-01 11:16:20|93796|93771|93802.6|93777.6|93806.7|93781.7|93795.9|93770.9|63
1654082190000|2022-06-01 11:16:30|93802.5|93777.5|93807|93782|93807|93782|93801.3|93776.3|51
1654082200000|2022-06-01 11:16:40|93806.1|93781.1|93799.1|93774.1|93806.2|93781.2|93797.2|93772.2|50
1654082210000|2022-06-01 11:16:50|93799|93774|93799.4|93774.4|93799.9|93774.9|93798.2|93773.2|32
1654082220000|2022-06-01 11:17:00|93799.3|93774.3|93816.4|93791.4|93820.5|93795.5|93799.3|93774.3|56
1654082230000|2022-06-01 11:17:10|93815.8|93790.8|93791.3|93766.3|93817.6|93792.6|93790.4|93765.4|66
1654082240000|2022-06-01 11:17:20|93796.3|93771.3|93802.1|93777.1|93805.6|93780.6|93796.3|93771.3|54
1654082250000|2022-06-01 11:17:30|93801.8|93776.8|93801.6|93776.6|93803.9|93778.9|93797.6|93772.6|46
1654082260000|2022-06-01 11:17:40|93802.8|93777.8|93793|93768|93804.2|93779.2|93792.1|93767.1|58
1654082270000|2022-06-01 11:17:50|93792.8|93767.8|93792.7|93767.7|93795|93770|93790.7|93765.7|45
1654082280000|2022-06-01 11:18:00|93793.1|93768.1|93811.6|93786.6|93812.4|93787.4|93793.1|93768.1|60
1654082290000|2022-06-01 11:18:10|93811.9|93786.9|93814|93789|93814.5|93789.5|93809.5|93784.5|54
1654082300000|2022-06-01 11:18:20|93811.7|93786.7|93805.5|93780.5|93815|93790|93805.5|93780.5|44
1654082310000|2022-06-01 11:18:30|93806.3|93781.3|93798.6|93773.6|93806.3|93781.3|93794.3|93769.3|58
1654082320000|2022-06-01 11:18:40|93798.4|93773.4|93805.2|93780.2|93805.3|93780.3|93797.6|93772.6|55
1654082330000|2022-06-01 11:18:50|93804.5|93779.5|93802.8|93777.8|93804.5|93779.5|93802.4|93777.4|29
1654082340000|2022-06-01 11:19:00|93802.7|93777.7|93802.2|93777.2|93802.9|93777.9|93800.2|93775.2|26
1654082350000|2022-06-01 11:19:10|93801.9|93776.9|93800.8|93775.8|93804.9|93779.9|93799.9|93774.9|26
1654082360000|2022-06-01 11:19:20|93801.8|93776.8|93802.4|93777.4|93805.6|93780.6|93800.7|93775.7|33
1654082370000|2022-06-01 11:19:30|93802.3|93777.3|93802|93777|93803.6|93778.6|93800.6|93775.6|23
1654082380000|2022-06-01 11:19:40|93801.2|93776.2|93804|93779|93806.4|93781.4|93800.5|93775.5|44
1654082390000|2022-06-01 11:19:50|93804.1|93779.1|93806.3|93781.3|93807|93782|93803.3|93778.3|33
1654082400000|2022-06-01 11:20:00|93806.9|93781.9|93811.7|93786.7|93812|93787|93806.4|93781.4|34
1654082410000|2022-06-01 11:20:10|93811.2|93786.2|93807.2|93782.2|93811.6|93786.6|93806.8|93781.8|36
1654082420000|2022-06-01 11:20:20|93807.1|93782.1|93808.4|93783.4|93809.6|93784.6|93805.6|93780.6|37
1654082430000|2022-06-01 11:20:30|93809|93784|93812.4|93787.4|93814.8|93789.8|93807.9|93782.9|36
1654082440000|2022-06-01 11:20:40|93812.7|93787.7|93811.7|93786.7|93816.9|93791.9|93810.8|93785.8|40
1654082450000|2022-06-01 11:20:50|93811.6|93786.6|93817.2|93792.2|93818.4|93793.4|93811.6|93786.6|35
1654082460000|2022-06-01 11:21:00|93817.4|93792.4|93818.2|93793.2|93820.6|93795.6|93816|93791|35
1654082470000|2022-06-01 11:21:10|93815.6|93790.6|93821.2|93796.2|93822|93797|93811|93786|49
1654082480000|2022-06-01 11:21:20|93821|93796|93823.3|93798.3|93825.8|93800.8|93821|93796|43
1654082490000|2022-06-01 11:21:30|93823.5|93798.5|93825.1|93800.1|93825.1|93800.1|93823.5|93798.5|24
1654082500000|2022-06-01 11:21:40|93825|93800|93825.5|93800.5|93825.6|93800.6|93824.7|93799.7|18
1654082510000|2022-06-01 11:21:50|93825.7|93800.7|93823.4|93798.4|93829.6|93804.6|93822.6|93797.6|41
1654082520000|2022-06-01 11:22:00|93823.1|93798.1|93822.9|93797.9|93823.3|93798.3|93821.4|93796.4|24
1654082530000|2022-06-01 11:22:10|93822.8|93797.8|93829.6|93804.6|93830.4|93805.4|93817.5|93792.5|56
1654082540000|2022-06-01 11:22:20|93829.5|93804.5|93834.7|93809.7|93834.8|93809.8|93828|93803|45
1654082550000|2022-06-01 11:22:30|93834.8|93809.8|93832.3|93807.3|93841.9|93816.9|93823.8|93798.8|60
1654082560000|2022-06-01 11:22:40|93832.9|93807.9|93834.5|93809.5|93841.8|93816.8|93831.9|93806.9|59
1654082570000|2022-06-01 11:22:50|93833.8|93808.8|93835.7|93810.7|93837.5|93812.5|93832.8|93807.8|42
1654082580000|2022-06-01 11:23:00|93834.2|93809.2|93834.6|93809.6|93836.4|93811.4|93833.2|93808.2|50
1654082590000|2022-06-01 11:23:10|93834.7|93809.7|93838.9|93813.9|93841.9|93816.9|93833|93808|53
1654082600000|2022-06-01 11:23:20|93839|93814|93839.7|93814.7|93839.7|93814.7|93838.1|93813.1|24
1654082610000|2022-06-01 11:23:30|93839.5|93814.5|93850.1|93825.1|93857.5|93832.5|93839.5|93814.5|67
1654082620000|2022-06-01 11:23:40|93850|93825|93863.4|93838.4|93864.3|93839.3|93849.9|93824.9|49
1654082630000|2022-06-01 11:23:50|93863.5|93838.5|93860.9|93835.9|93864.7|93839.7|93857|93832|38
1654082640000|2022-06-01 11:24:00|93860.8|93835.8|93857|93832|93864.6|93839.6|93854.4|93829.4|58
1654082650000|2022-06-01 11:24:10|93857.1|93832.1|93855.8|93830.8|93857.8|93832.8|93855.5|93830.5|38
1654082660000|2022-06-01 11:24:20|93855.9|93830.9|93862.2|93837.2|93863.5|93838.5|93855.9|93830.9|45
1654082670000|2022-06-01 11:24:30|93862.1|93837.1|93866.6|93841.6|93870.5|93845.5|93862.1|93837.1|57
1654082680000|2022-06-01 11:24:40|93866.5|93841.5|93863.6|93838.6|93867.1|93842.1|93860.6|93835.6|50
1654082690000|2022-06-01 11:24:50|93864.7|93839.7|93867.6|93842.6|93868.3|93843.3|93864.6|93839.6|36
1654082700000|2022-06-01 11:25:00|93868.1|93843.1|93864.8|93839.8|93869.9|93844.9|93864.8|93839.8|48
1654082710000|2022-06-01 11:25:10|93860.2|93835.2|93858.3|93833.3|93860.2|93835.2|93855.4|93830.4|48
1654082720000|2022-06-01 11:25:20|93858.5|93833.5|93858|93833|93859|93834|93855.7|93830.7|46
1654082730000|2022-06-01 11:25:30|93858.1|93833.1|93857.9|93832.9|93860|93835|93855.8|93830.8|45
1654082740000|2022-06-01 11:25:40|93858|93833|93859.4|93834.4|93861.1|93836.1|93858|93833|46
1654082750000|2022-06-01 11:25:50|93859.7|93834.7|93861.7|93836.7|93862.1|93837.1|93858|93833|56
1654082760000|2022-06-01 11:26:00|93859.7|93834.7|93858.6|93833.6|93862.7|93837.7|93858.4|93833.4|57
1654082770000|2022-06-01 11:26:10|93859.6|93834.6|93860.4|93835.4|93862|93837|93858.4|93833.4|46
1654082780000|2022-06-01 11:26:20|93860.5|93835.5|93858.4|93833.4|93865.2|93840.2|93855.4|93830.4|55
1654082790000|2022-06-01 11:26:30|93858.2|93833.2|93846.6|93821.6|93858.3|93833.3|93843.4|93818.4|51
1654082800000|2022-06-01 11:26:40|93846.1|93821.1|93844|93819|93850.6|93825.6|93843.7|93818.7|55
1654082810000|2022-06-01 11:26:50|93845|93820|93831.3|93806.3|93846.4|93821.4|93830.1|93805.1|50
1654082820000|2022-06-01 11:27:00|93831.1|93806.1|93826.2|93801.2|93831.6|93806.6|93825.7|93800.7|25
1654082830000|2022-06-01 11:27:10|93823.2|93798.2|93815.4|93790.4|93823.2|93798.2|93814.7|93789.7|49
1654082840000|2022-06-01 11:27:20|93816.9|93791.9|93813.7|93788.7|93818.3|93793.3|93805|93780|62
1654082850000|2022-06-01 11:27:30|93813.8|93788.8|93821.3|93796.3|93821.3|93796.3|93813.6|93788.6|38
1654082860000|2022-06-01 11:27:40|93819.6|93794.6|93833.7|93808.7|93836.7|93811.7|93819.6|93794.6|48
1654082870000|2022-06-01 11:27:50|93834|93809|93846.3|93821.3|93846.3|93821.3|93833.8|93808.8|40
1654082880000|2022-06-01 11:28:00|93848.3|93823.3|93846.7|93821.7|93849.2|93824.2|93845.9|93820.9|43
1654082890000|2022-06-01 11:28:10|93853.1|93828.1|93833.2|93808.2|93853.1|93828.1|93831.6|93806.6|51
1654082900000|2022-06-01 11:28:20|93833.3|93808.3|93833.2|93808.2|93837.2|93812.2|93832.3|93807.3|51
1654082910000|2022-06-01 11:28:30|93832.7|93807.7|93833.4|93808.4|93836.2|93811.2|93832.7|93807.7|51
1654082920000|2022-06-01 11:28:40|93833.5|93808.5|93832.6|93807.6|93835|93810|93832.6|93807.6|50
1654082930000|2022-06-01 11:28:50|93832.5|93807.5|93833.3|93808.3|93834.1|93809.1|93831.4|93806.4|39
1654082940000|2022-06-01 11:29:00|93833.6|93808.6|93830.7|93805.7|93835.2|93810.2|93830.4|93805.4|46
1654082950000|2022-06-01 11:29:10|93831.1|93806.1|93826.8|93801.8|93831.1|93806.1|93825.4|93800.4|49
1654082960000|2022-06-01 11:29:20|93825.8|93800.8|93814.7|93789.7|93827.7|93802.7|93812.2|93787.2|39
1654082970000|2022-06-01 11:29:30|93814.2|93789.2|93803.2|93778.2|93814.2|93789.2|93801.8|93776.8|55
1654082980000|2022-06-01 11:29:40|93804.1|93779.1|93803.6|93778.6|93804.8|93779.8|93800.4|93775.4|50
1654082990000|2022-06-01 11:29:50|93802.4|93777.4|93780.7|93755.7|93802.4|93777.4|93777.7|93752.7|68
1654083000000|2022-06-01 11:30:00|93779.6|93754.6|93788.2|93763.2|93789.6|93764.6|93776.9|93751.9|68
1654083010000|2022-06-01 11:30:10|93787.9|93762.9|93786.7|93761.7|93789.4|93764.4|93786.1|93761.1|52
1654083020000|2022-06-01 11:30:20|93787.1|93762.1|93788.6|93763.6|93790.2|93765.2|93787|93762|40
1654083030000|2022-06-01 11:30:30|93789.3|93764.3|93791.2|93766.2|93791.6|93766.6|93788.7|93763.7|47
1654083040000|2022-06-01 11:30:40|93792.7|93767.7|93798.2|93773.2|93801.6|93776.6|93792.5|93767.5|62
1654083050000|2022-06-01 11:30:50|93795.8|93770.8|93809.6|93784.6|93809.6|93784.6|93795.2|93770.2|50
1654083060000|2022-06-01 11:31:00|93809.5|93784.5|93816.4|93791.4|93818.3|93793.3|93809.5|93784.5|48
1654083070000|2022-06-01 11:31:10|93815.8|93790.8|93809.5|93784.5|93816.5|93791.5|93807.7|93782.7|48
1654083080000|2022-06-01 11:31:20|93809.6|93784.6|93812|93787|93813|93788|93809.6|93784.6|46
1654083090000|2022-06-01 11:31:30|93811.7|93786.7|93814.7|93789.7|93814.9|93789.9|93808|93783|50
1654083100000|2022-06-01 11:31:40|93814.1|93789.1|93811|93786|93815.3|93790.3|93809.8|93784.8|53
1654083110000|2022-06-01 11:31:50|93811.1|93786.1|93812.6|93787.6|93815.5|93790.5|93811.1|93786.1|49
1654083120000|2022-06-01 11:32:00|93812.8|93787.8|93817.6|93792.6|93817.6|93792.6|93812.8|93787.8|48
1654083130000|2022-06-01 11:32:10|93817.5|93792.5|93815.8|93790.8|93819.4|93794.4|93814.1|93789.1|41
1654083140000|2022-06-01 11:32:20|93814.4|93789.4|93812.9|93787.9|93815.2|93790.2|93812.3|93787.3|23
1654083150000|2022-06-01 11:32:30|93813.4|93788.4|93805.3|93780.3|93813.4|93788.4|93801.6|93776.6|41
1654083160000|2022-06-01 11:32:40|93805.4|93780.4|93815.3|93790.3|93815.7|93790.7|93805.4|93780.4|44
1654083170000|2022-06-01 11:32:50|93814.7|93789.7|93808.6|93783.6|93814.7|93789.7|93808.4|93783.4|43
1654083180000|2022-06-01 11:33:00|93808.2|93783.2|93807.8|93782.8|93808.7|93783.7|93805.5|93780.5|49
1654083190000|2022-06-01 11:33:10|93808|93783|93794.1|93769.1|93809.2|93784.2|93794.1|93769.1|57
1654083200000|2022-06-01 11:33:20|93794|93769|93793.3|93768.3|93794.4|93769.4|93792.4|93767.4|46
1654083210000|2022-06-01 11:33:30|93793.7|93768.7|93794.3|93769.3|93798.8|93773.8|93793.7|93768.7|48
1654083220000|2022-06-01 11:33:40|93794|93769|93794.6|93769.6|93796.1|93771.1|93794|93769|33
1654083230000|2022-06-01 11:33:50|93794.9|93769.9|93792.4|93767.4|93795.6|93770.6|93792.2|93767.2|39
1654083240000|2022-06-01 11:34:00|93792.5|93767.5|93792.1|93767.1|93793.7|93768.7|93790.1|93765.1|48
1654083250000|2022-06-01 11:34:10|93791.2|93766.2|93788.4|93763.4|93794.2|93769.2|93788.4|93763.4|53
1654083260000|2022-06-01 11:34:20|93789.1|93764.1|93787.8|93762.8|93789.2|93764.2|93787.3|93762.3|39
1654083270000|2022-06-01 11:34:30|93787.5|93762.5|93788.5|93763.5|93789.6|93764.6|93786|93761|38
1654083280000|2022-06-01 11:34:40|93787.8|93762.8|93786.3|93761.3|93789|93764|93786.3|93761.3|36
1654083290000|2022-06-01 11:34:50|93786.5|93761.5|93778.5|93753.5|93786.5|93761.5|93777.8|93752.8|34
1654083300000|2022-06-01 11:35:00|93778.7|93753.7|93773.9|93748.9|93778.7|93753.7|93773.9|93748.9|30
1654083310000|2022-06-01 11:35:10|93774.1|93749.1|93762.7|93737.7|93774.1|93749.1|93760.5|93735.5|48
1654083320000|2022-06-01 11:35:20|93762.4|93737.4|93764.3|93739.3|93764.3|93739.3|93761|93736|29
1654083330000|2022-06-01 11:35:30|93765|93740|93765.3|93740.3|93768.3|93743.3|93764.9|93739.9|44
1654083340000|2022-06-01 11:35:40|93765.1|93740.1|93762.3|93737.3|93767|93742|93760.7|93735.7|45
1654083350000|2022-06-01 11:35:50|93762.1|93737.1|93765.9|93740.9|93768.8|93743.8|93760.8|93735.8|45
1654083360000|2022-06-01 11:36:00|93765.8|93740.8|93763.4|93738.4|93767.4|93742.4|93761.3|93736.3|32
1654083370000|2022-06-01 11:36:10|93763|93738|93768.5|93743.5|93770.7|93745.7|93762.8|93737.8|43
1654083380000|2022-06-01 11:36:20|93769.9|93744.9|93775.1|93750.1|93775.1|93750.1|93763.8|93738.8|41
1654083390000|2022-06-01 11:36:30|93776.5|93751.5|93755.5|93730.5|93778.5|93753.5|93754.2|93729.2|52
1654083400000|2022-06-01 11:36:40|93754.2|93729.2|93770.7|93745.7|93770.7|93745.7|93753|93728|57
1654083410000|2022-06-01 11:36:50|93769.9|93744.9|93768.4|93743.4|93776.9|93751.9|93767.7|93742.7|53
1654083420000|2022-06-01 11:37:00|93768.2|93743.2|93772.1|93747.1|93772.6|93747.6|93767.9|93742.9|50
1654083430000|2022-06-01 11:37:10|93772.6|93747.6|93776.2|93751.2|93779.2|93754.2|93772.6|93747.6|49
1654083440000|2022-06-01 11:37:20|93775.4|93750.4|93780.3|93755.3|93781.3|93756.3|93771.4|93746.4|54
1654083450000|2022-06-01 11:37:30|93780.5|93755.5|93777.1|93752.1|93780.8|93755.8|93774.9|93749.9|32
1654083460000|2022-06-01 11:37:40|93776.9|93751.9|93774.9|93749.9|93777.3|93752.3|93773.7|93748.7|38
1654083470000|2022-06-01 11:37:50|93775|93750|93763.4|93738.4|93776.3|93751.3|93762.6|93737.6|37
1654083480000|2022-06-01 11:38:00|93763.7|93738.7|93752.5|93727.5|93764.8|93739.8|93752.5|93727.5|50
1654083490000|2022-06-01 11:38:10|93752.8|93727.8|93741.8|93716.8|93752.8|93727.8|93736.2|93711.2|46
1654083500000|2022-06-01 11:38:20|93743.2|93718.2|93756.8|93731.8|93758.1|93733.1|93736|93711|45
1654083510000|2022-06-01 11:38:30|93756|93731|93755.9|93730.9|93757|93732|93754.2|93729.2|31
1654083520000|2022-06-01 11:38:40|93756|93731|93771.3|93746.3|93771.3|93746.3|93756|93731|33
1654083530000|2022-06-01 11:38:50|93770.7|93745.7|93775.6|93750.6|93776.3|93751.3|93770.3|93745.3|33
1654083540000|2022-06-01 11:39:00|93775.7|93750.7|93774.3|93749.3|93778.8|93753.8|93774.2|93749.2|36
1654083550000|2022-06-01 11:39:10|93774|93749|93779.9|93754.9|93780.1|93755.1|93771|93746|53
1654083560000|2022-06-01 11:39:20|93779.8|93754.8|93781.8|93756.8|93783|93758|93775.3|93750.3|50
1654083570000|2022-06-01 11:39:30|93781.7|93756.7|93771.7|93746.7|93784.8|93759.8|93769.9|93744.9|49
1654083580000|2022-06-01 11:39:40|93771.9|93746.9|93768.9|93743.9|93772.1|93747.1|93768.4|93743.4|39
1654083590000|2022-06-01 11:39:50|93768.2|93743.2|93768.6|93743.6|93771|93746|93768|93743|30
1654083600000|2022-06-01 11:40:00|93768.5|93743.5|93782|93757|93782.8|93757.8|93768.5|93743.5|39
1654083610000|2022-06-01 11:40:10|93782.5|93757.5|93786.3|93761.3|93788.1|93763.1|93782.4|93757.4|47
1654083620000|2022-06-01 11:40:20|93786.6|93761.6|93786|93761|93787.5|93762.5|93785.7|93760.7|26
1654083630000|2022-06-01 11:40:30|93786.2|93761.2|93787.3|93762.3|93787.5|93762.5|93786|93761|23
1654083640000|2022-06-01 11:40:40|93787|93762|93788.4|93763.4|93788.9|93763.9|93787|93762|16
1654083650000|2022-06-01 11:40:50|93788|93763|93783.1|93758.1|93788|93763|93783.1|93758.1|17
1654083660000|2022-06-01 11:41:00|93782.7|93757.7|93784|93759|93784.8|93759.8|93782.5|93757.5|28
1654083670000|2022-06-01 11:41:10|93783.6|93758.6|93785.5|93760.5|93785.8|93760.8|93783.6|93758.6|35
1654083680000|2022-06-01 11:41:20|93784.9|93759.9|93784.3|93759.3|93786.6|93761.6|93784.3|93759.3|21
1654083690000|2022-06-01 11:41:30|93783.9|93758.9|93784|93759|93785|93760|93783.8|93758.8|23
1654083700000|2022-06-01 11:41:40|93784.4|93759.4|93778|93753|93784.5|93759.5|93777.7|93752.7|30
1654083710000|2022-06-01 11:41:50|93777.7|93752.7|93775|93750|93778.3|93753.3|93774.7|93749.7|36
1654083720000|2022-06-01 11:42:00|93774.5|93749.5|93776.5|93751.5|93776.7|93751.7|93774.5|93749.5|32
1654083730000|2022-06-01 11:42:10|93776.3|93751.3|93772.1|93747.1|93776.3|93751.3|93770.8|93745.8|31
1654083740000|2022-06-01 11:42:20|93772.3|93747.3|93775.7|93750.7|93777.4|93752.4|93772.3|93747.3|43
1654083750000|2022-06-01 11:42:30|93776.1|93751.1|93768.4|93743.4|93776.9|93751.9|93767|93742|41
1654083760000|2022-06-01 11:42:40|93768.5|93743.5|93744.4|93719.4|93770|93745|93738.1|93713.1|53
1654083770000|2022-06-01 11:42:50|93744.5|93719.5|93751.5|93726.5|93752.9|93727.9|93744.3|93719.3|50
1654083780000|2022-06-01 11:43:00|93751.3|93726.3|93758.4|93733.4|93760.4|93735.4|93750.5|93725.5|40
1654083790000|2022-06-01 11:43:10|93754.3|93729.3|93752.2|93727.2|93754.3|93729.3|93738.2|93713.2|52
1654083800000|2022-06-01 11:43:20|93754.1|93729.1|93760.6|93735.6|93762.6|93737.6|93754.1|93729.1|50
1654083810000|2022-06-01 11:43:30|93760.7|93735.7|93761.7|93736.7|93763.2|93738.2|93760.3|93735.3|35
1654083820000|2022-06-01 11:43:40|93761.6|93736.6|93760|93735|93763.1|93738.1|93758.8|93733.8|37
1654083830000|2022-06-01 11:43:50|93760.3|93735.3|93760.2|93735.2|93760.8|93735.8|93759.5|93734.5|30
1654083840000|2022-06-01 11:44:00|93759.8|93734.8|93761.6|93736.6|93763.1|93738.1|93758.9|93733.9|36
1654083850000|2022-06-01 11:44:10|93761.9|93736.9|93761.7|93736.7|93761.9|93736.9|93761|93736|18
1654083860000|2022-06-01 11:44:20|93761.4|93736.4|93761.4|93736.4|93762.3|93737.3|93760.9|93735.9|19
1654083870000|2022-06-01 11:44:30|93760.6|93735.6|93753|93728|93760.6|93735.6|93752.5|93727.5|38
1654083880000|2022-06-01 11:44:40|93752.8|93727.8|93751.8|93726.8|93753.5|93728.5|93751.3|93726.3|30
1654083890000|2022-06-01 11:44:50|93751.7|93726.7|93753.1|93728.1|93753.1|93728.1|93751.5|93726.5|32
1654083900000|2022-06-01 11:45:00|93752.8|93727.8|93748.1|93723.1|93752.9|93727.9|93744|93719|51
1654083910000|2022-06-01 11:45:10|93747.9|93722.9|93755|93730|93755|93730|93747|93722|55
1654083920000|2022-06-01 11:45:20|93754.7|93729.7|93754.9|93729.9|93756.7|93731.7|93753.9|93728.9|35
1654083930000|2022-06-01 11:45:30|93755.1|93730.1|93756.3|93731.3|93756.9|93731.9|93755.1|93730.1|22
1654083940000|2022-06-01 11:45:40|93755.9|93730.9|93755.9|93730.9|93756|93731|93754.7|93729.7|21
1654083950000|2022-06-01 11:45:50|93756|93731|93754.2|93729.2|93757.1|93732.1|93753.1|93728.1|30
1654083960000|2022-06-01 11:46:00|93752|93727|93753.7|93728.7|93756.9|93731.9|93752|93727|45
1654083970000|2022-06-01 11:46:10|93753.3|93728.3|93752.2|93727.2|93755.7|93730.7|93752.2|93727.2|31
1654083980000|2022-06-01 11:46:20|93751.9|93726.9|93751.4|93726.4|93753.3|93728.3|93750.1|93725.1|46
1654083990000|2022-06-01 11:46:30|93753.7|93728.7|93760.2|93735.2|93760.2|93735.2|93753.7|93728.7|46
1654084000000|2022-06-01 11:46:40|93759.8|93734.8|93821.9|93796.9|93822|93797|93757|93732|41
1654084010000|2022-06-01 11:46:50|93821.5|93796.5|93819.9|93794.9|93822.5|93797.5|93819|93794|50
1654084020000|2022-06-01 11:47:00|93819.4|93794.4|93810.6|93785.6|93819.4|93794.4|93806.6|93781.6|52
1654084030000|2022-06-01 11:47:10|93810.5|93785.5|93804.5|93779.5|93810.8|93785.8|93803.8|93778.8|55
1654084040000|2022-06-01 11:47:20|93804.1|93779.1|93796.9|93771.9|93805|93780|93795.6|93770.6|40
1654084050000|2022-06-01 11:47:30|93795|93770|93772.8|93747.8|93797.5|93772.5|93772.8|93747.8|55
1654084060000|2022-06-01 11:47:40|93772.4|93747.4|93780.6|93755.6|93782.6|93757.6|93772.1|93747.1|42
1654084070000|2022-06-01 11:47:50|93780.7|93755.7|93784.6|93759.6|93784.6|93759.6|93780.2|93755.2|35
1654084080000|2022-06-01 11:48:00|93784.4|93759.4|93772.6|93747.6|93786.5|93761.5|93770.4|93745.4|61
1654084090000|2022-06-01 11:48:10|93772.8|93747.8|93775.8|93750.8|93776.3|93751.3|93772.2|93747.2|49
1654084100000|2022-06-01 11:48:20|93775.9|93750.9|93782.1|93757.1|93785.2|93760.2|93775.6|93750.6|52
1654084110000|2022-06-01 11:48:30|93781|93756|93787.1|93762.1|93788|93763|93781|93756|39
1654084120000|2022-06-01 11:48:40|93787.2|93762.2|93792.9|93767.9|93792.9|93767.9|93787.2|93762.2|41
1654084130000|2022-06-01 11:48:50|93792.7|93767.7|93787.7|93762.7|93792.7|93767.7|93787.3|93762.3|40
1654084140000|2022-06-01 11:49:00|93787.6|93762.6|93788|93763|93788|93763|93780.5|93755.5|42
1654084150000|2022-06-01 11:49:10|93789.8|93764.8|93791.1|93766.1|93792.5|93767.5|93788.5|93763.5|38
1654084160000|2022-06-01 11:49:20|93790.3|93765.3|93792.2|93767.2|93792.9|93767.9|93789.1|93764.1|31
1654084170000|2022-06-01 11:49:30|93793|93768|93786.1|93761.1|93793.8|93768.8|93782|93757|46
1654084180000|2022-06-01 11:49:40|93785.6|93760.6|93782.5|93757.5|93785.9|93760.9|93778.3|93753.3|51
1654084190000|2022-06-01 11:49:50|93782.6|93757.6|93783.9|93758.9|93790.1|93765.1|93781.9|93756.9|47
1654084200000|2022-06-01 11:50:00|93784.1|93759.1|93789.3|93764.3|93794.3|93769.3|93783.9|93758.9|56
1654084210000|2022-06-01 11:50:10|93788.9|93763.9|93790.6|93765.6|93791|93766|93782|93757|56
1654084220000|2022-06-01 11:50:20|93791|93766|93791.9|93766.9|93792.3|93767.3|93789.7|93764.7|35
1654084230000|2022-06-01 11:50:30|93792.4|93767.4|93792.6|93767.6|93797.3|93772.3|93791.8|93766.8|46
1654084240000|2022-06-01 11:50:40|93793.3|93768.3|93791.2|93766.2|93794.5|93769.5|93785.1|93760.1|44
1654084250000|2022-06-01 11:50:50|93791.5|93766.5|93789.2|93764.2|93791.5|93766.5|93781.6|93756.6|55
1654084260000|2022-06-01 11:51:00|93788.8|93763.8|93784.3|93759.3|93788.8|93763.8|93780.2|93755.2|49
1654084270000|2022-06-01 11:51:10|93784.4|93759.4|93803.2|93778.2|93803.3|93778.3|93784.3|93759.3|53
1654084280000|2022-06-01 11:51:20|93802.8|93777.8|93801.1|93776.1|93803.2|93778.2|93800.6|93775.6|37
1654084290000|2022-06-01 11:51:30|93801.2|93776.2|93801.6|93776.6|93803.6|93778.6|93801|93776|38
1654084300000|2022-06-01 11:51:40|93801.8|93776.8|93804|93779|93805.5|93780.5|93801|93776|56
1654084310000|2022-06-01 11:51:50|93803.9|93778.9|93814.3|93789.3|93815.4|93790.4|93803.3|93778.3|56
1654084320000|2022-06-01 11:52:00|93814.5|93789.5|93820.7|93795.7|93820.9|93795.9|93813.2|93788.2|58
1654084330000|2022-06-01 11:52:10|93820.8|93795.8|93814|93789|93820.8|93795.8|93807.2|93782.2|59
1654084340000|2022-06-01 11:52:20|93813.7|93788.7|93810|93785|93815.5|93790.5|93810|93785|47
1654084350000|2022-06-01 11:52:30|93810.3|93785.3|93816.8|93791.8|93821.2|93796.2|93810.2|93785.2|51
1654084360000|2022-06-01 11:52:40|93815.4|93790.4|93820.4|93795.4|93821.3|93796.3|93815.1|93790.1|46
1654084370000|2022-06-01 11:52:50|93820.7|93795.7|93828.6|93803.6|93832|93807|93819.7|93794.7|47
1654084380000|2022-06-01 11:53:00|93827.5|93802.5|93823.8|93798.8|93827.7|93802.7|93822.4|93797.4|54
1654084390000|2022-06-01 11:53:10|93824.1|93799.1|93819.8|93794.8|93825.3|93800.3|93819.8|93794.8|55
1654084400000|2022-06-01 11:53:20|93819.7|93794.7|93825|93800|93825|93800|93818.8|93793.8|42
1654084410000|2022-06-01 11:53:30|93824.7|93799.7|93824.2|93799.2|93826|93801|93821.3|93796.3|43
1654084420000|2022-06-01 11:53:40|93824.6|93799.6|93837.3|93812.3|93837.8|93812.8|93824.6|93799.6|51
1654084430000|2022-06-01 11:53:50|93837.2|93812.2|93839.6|93814.6|93840.5|93815.5|93835.1|93810.1|49
1654084440000|2022-06-01 11:54:00|93840|93815|93834.1|93809.1|93841.3|93816.3|93834.1|93809.1|45
1654084450000|2022-06-01 11:54:10|93834.4|93809.4|93839.3|93814.3|93844.4|93819.4|93834.4|93809.4|51
1654084460000|2022-06-01 11:54:20|93838.7|93813.7|93841.8|93816.8|93844.1|93819.1|93836.3|93811.3|44
1654084470000|2022-06-01 11:54:30|93842.2|93817.2|93850.6|93825.6|93853.6|93828.6|93840.2|93815.2|40
1654084480000|2022-06-01 11:54:40|93851|93826|93867.8|93842.8|93867.8|93842.8|93850.4|93825.4|52
1654084490000|2022-06-01 11:54:50|93865.7|93840.7|93882.9|93857.9|93882.9|93857.9|93864.1|93839.1|59
1654084500000|2022-06-01 11:55:00|93887.6|93862.6|93911.7|93886.7|93914|93889|93887.4|93862.4|74
1654084510000|2022-06-01 11:55:10|93912.9|93887.9|93891.4|93866.4|93916.9|93891.9|93883.3|93858.3|69
1654084520000|2022-06-01 11:55:20|93891.5|93866.5|93870.2|93845.2|93895.8|93870.8|93868.6|93843.6|67
1654084530000|2022-06-01 11:55:30|93870|93845|93865|93840|93876.9|93851.9|93865|93840|73
1654084540000|2022-06-01 11:55:40|93865.6|93840.6|93859.5|93834.5|93869.5|93844.5|93855.5|93830.5|61
1654084550000|2022-06-01 11:55:50|93860|93835|93880.9|93855.9|93881.5|93856.5|93859.5|93834.5|55
1654084560000|2022-06-01 11:56:00|93880.8|93855.8|93871.4|93846.4|93881.8|93856.8|93870.2|93845.2|56
1654084570000|2022-06-01 11:56:10|93873.4|93848.4|93873|93848|93874.5|93849.5|93866.5|93841.5|66
1654084580000|2022-06-01 11:56:20|93872.9|93847.9|93869.9|93844.9|93873.4|93848.4|93865|93840|61
1654084590000|2022-06-01 11:56:30|93869.5|93844.5|93869.5|93844.5|93875.9|93850.9|93865.1|93840.1|64
1654084600000|2022-06-01 11:56:40|93869.3|93844.3|93860.5|93835.5|93872.9|93847.9|93860.5|93835.5|60
1654084610000|2022-06-01 11:56:50|93859.7|93834.7|93862.7|93837.7|93865.4|93840.4|93852|93827|68
1654084620000|2022-06-01 11:57:00|93862.2|93837.2|93845|93820|93865|93840|93845|93820|74
1654084630000|2022-06-01 11:57:10|93845.1|93820.1|93841.8|93816.8|93846.1|93821.1|93841|93816|66
1654084640000|2022-06-01 11:57:20|93842|93817|93865.3|93840.3|93871.6|93846.6|93841.1|93816.1|73
1654084650000|2022-06-01 11:57:30|93865.4|93840.4|93848.6|93823.6|93865.4|93840.4|93832.3|93807.3|70
1654084660000|2022-06-01 11:57:40|93848.9|93823.9|93812.7|93787.7|93848.9|93823.9|93809.4|93784.4|70
1654084670000|2022-06-01 11:57:50|93812.4|93787.4|93815.4|93790.4|93823.9|93798.9|93812.4|93787.4|61
1654084680000|2022-06-01 11:58:00|93815|93790|93811.2|93786.2|93817.6|93792.6|93805.5|93780.5|55
1654084690000|2022-06-01 11:58:10|93811.7|93786.7|93819.9|93794.9|93829.9|93804.9|93808.2|93783.2|67
1654084700000|2022-06-01 11:58:20|93820.1|93795.1|93821.3|93796.3|93826.9|93801.9|93820.1|93795.1|51
1654084710000|2022-06-01 11:58:30|93821.4|93796.4|93815|93790|93821.7|93796.7|93811.6|93786.6|55
1654084720000|2022-06-01 11:58:40|93812|93787|93814.1|93789.1|93817.3|93792.3|93811.2|93786.2|51
1654084730000|2022-06-01 11:58:50|93813.6|93788.6|93799.2|93774.2|93818.6|93793.6|93798.6|93773.6|69
1654084740000|2022-06-01 11:59:00|93799.1|93774.1|93799.2|93774.2|93806.8|93781.8|93797.7|93772.7|72
1654084750000|2022-06-01 11:59:10|93799|93774|93796.5|93771.5|93805.3|93780.3|93793.5|93768.5|66
1654084760000|2022-06-01 11:59:20|93796.6|93771.6|93803.7|93778.7|93816|93791|93793|93768|58
1654084770000|2022-06-01 11:59:30|93804.9|93779.9|93810.5|93785.5|93812.8|93787.8|93800.1|93775.1|63
1654084780000|2022-06-01 11:59:40|93810|93785|93817.5|93792.5|93819.4|93794.4|93807.1|93782.1|61
1654084790000|2022-06-01 11:59:50|93818|93793|93817.7|93792.7|93824.4|93799.4|93814.5|93789.5|69
1654084800000|2022-06-01 12:00:00|93817.2|93792.2|93813.5|93788.5|93818.2|93793.2|93801.5|93776.5|73
1654084810000|2022-06-01 12:00:10|93813.6|93788.6|93820.2|93795.2|93827.2|93802.2|93813.3|93788.3|64
1654084820000|2022-06-01 12:00:20|93820.7|93795.7|93814.2|93789.2|93826|93801|93812|93787|67
1654084830000|2022-06-01 12:00:30|93815.4|93790.4|93827.5|93802.5|93837.5|93803.3|93813.3|93787.5|69
1654084840000|2022-06-01 12:00:40|93827.6|93802.6|93851.2|93801.2|93855.1|93817.6|93824.7|93799.7|61
1654084850000|2022-06-01 12:00:50|93850.8|93800.8|93826.8|93801.8|93851.1|93813.7|93823.4|93786.3|59
1654084860000|2022-06-01 12:01:00|93827.1|93802.1|93835.5|93810.5|93845.3|93820.3|93826.9|93801.9|57
1654084870000|2022-06-01 12:01:10|93835.6|93810.6|93831.5|93806.5|93844.3|93819.3|93831.5|93806.5|52
1654084880000|2022-06-01 12:01:20|93833.7|93808.7|93815.9|93790.9|93836.5|93811.5|93815.3|93782.5|57
1654084890000|2022-06-01 12:01:30|93816.1|93791.1|93821|93796|93829|93804|93814.1|93789.1|67
1654084900000|2022-06-01 12:01:40|93819.7|93794.7|93820|93795|93825.3|93800.3|93819.1|93794.1|50
1654084910000|2022-06-01 12:01:50|93821.6|93796.6|93822.7|93797.7|93830.2|93805.2|93815.5|93790.5|52
1654084920000|2022-06-01 12:02:00|93823.1|93798.1|93833.7|93808.7|93835.3|93810.3|93815.6|93790.6|58
1654084930000|2022-06-01 12:02:10|93832.7|93807.7|93835.1|93810.1|93838.2|93813.2|93826.8|93801.8|66
1654084940000|2022-06-01 12:02:20|93836|93811|93841.6|93816.6|93847.8|93822.8|93822.7|93795.1|67
1654084950000|2022-06-01 12:02:30|93842|93817|93827|93802|93853.4|93819.7|93822.9|93784.8|70
1654084960000|2022-06-01 12:02:40|93828.2|93803.2|93827|93802|93830.3|93805.3|93824.4|93799.4|58
1654084970000|2022-06-01 12:02:50|93825.1|93800.1|93825.6|93775.6|93838|93813|93812.7|93775.4|70
1654084980000|2022-06-01 12:03:00|93813.5|93788.5|93827.5|93802.5|93834.1|93804.2|93812.9|93784.1|53
1654084990000|2022-06-01 12:03:10|93826.6|93801.6|93813|93788|93826.6|93801.6|93805.3|93768.8|61
1654085000000|2022-06-01 12:03:20|93812.9|93787.9|93800.5|93775.5|93815.1|93788.1|93797.7|93760.1|66
1654085010000|2022-06-01 12:03:30|93800.6|93775.6|93802.6|93777.6|93805.1|93780.1|93795.9|93770.9|51
1654085020000|2022-06-01 12:03:40|93802.7|93777.7|93801.6|93776.6|93814.7|93789.7|93801.5|93776.5|50
1654085030000|2022-06-01 12:03:50|93801.2|93776.2|93807.5|93782.5|93815|93790|93801.2|93776.2|59
1654085040000|2022-06-01 12:04:00|93807.2|93782.2|93815.1|93790.1|93815.1|93790.1|93807|93782|43
1654085050000|2022-06-01 12:04:10|93815.9|93790.9|93808.2|93783.2|93815.9|93790.9|93806|93781|54
1654085060000|2022-06-01 12:04:20|93808.3|93783.3|93803|93778|93808.3|93783.3|93801.3|93776.3|34
1654085070000|2022-06-01 12:04:30|93803.2|93778.2|93808.6|93783.6|93809.4|93784.4|93801.7|93776.7|44
1654085080000|2022-06-01 12:04:40|93808|93783|93812.9|93787.9|93815.5|93790.5|93808|93783|53
1654085090000|2022-06-01 12:04:50|93813.1|93788.1|93814.9|93789.9|93814.9|93789.9|93812.6|93787.6|27
1654085100000|2022-06-01 12:05:00|93814.1|93789.1|93815|93790|93824.5|93799.5|93810.8|93785.8|67
1654085110000|2022-06-01 12:05:10|93814.3|93789.3|93803.3|93778.3|93816.6|93791.6|93800.3|93775.3|56
1654085120000|2022-06-01 12:05:20|93803.2|93778.2|93826.4|93801.4|93827.8|93802.8|93802.2|93777.2|53
1654085130000|2022-06-01 12:05:30|93826.1|93801.1|93836.9|93811.9|93838.4|93813.4|93825.1|93800.1|46
1654085140000|2022-06-01 12:05:40|93837.6|93812.6|93828.2|93803.2|93838.6|93813.6|93825.1|93800.1|52
1654085150000|2022-06-01 12:05:50|93829|93804|93835.6|93810.6|93835.6|93810.6|93826.2|93801.2|51
1654085160000|2022-06-01 12:06:00|93835.4|93810.4|93827.3|93802.3|93835.5|93810.5|93827.3|93802.3|55
1654085170000|2022-06-01 12:06:10|93825.9|93800.9|93834.9|93809.9|93835.6|93810.6|93823|93798|60
1654085180000|2022-06-01 12:06:20|93834.8|93809.8|93834.4|93809.4|93835|93810|93832.2|93807.2|48
1654085190000|2022-06-01 12:06:30|93834.6|93809.6|93825.6|93800.6|93842.7|93817.7|93825.3|93800.3|52
1654085200000|2022-06-01 12:06:40|93824.8|93799.8|93820.9|93795.9|93827.3|93802.3|93818.2|93793.2|64
1654085210000|2022-06-01 12:06:50|93821.1|93796.1|93763.6|93738.6|93821.4|93796.4|93763.6|93738.6|70
1654085220000|2022-06-01 12:07:00|93762.4|93737.4|93773.8|93748.8|93781.8|93756.8|93762.4|93737.4|64
1654085230000|2022-06-01 12:07:10|93773.9|93748.9|93768.2|93743.2|93775.7|93750.7|93761.5|93736.5|63
1654085240000|2022-06-01 12:07:20|93767.4|93742.4|93755.5|93730.5|93769.9|93744.9|93754.3|93729.3|59
1654085250000|2022-06-01 12:07:30|93755.3|93730.3|93755.4|93730.4|93756.1|93731.1|93747.9|93722.9|52
1654085260000|2022-06-01 12:07:40|93755.7|93730.7|93753.9|93728.9|93755.9|93730.9|93752|93727|44
1654085270000|2022-06-01 12:07:50|93753.8|93728.8|93758.9|93733.9|93762.4|93737.4|93753.3|93728.3|50
1654085280000|2022-06-01 12:08:00|93758.5|93733.5|93761.6|93736.6|93761.6|93736.6|93755|93730|46
1654085290000|2022-06-01 12:08:10|93761.7|93736.7|93764.8|93739.8|93766.9|93741.9|93760.8|93735.8|53
1654085300000|2022-06-01 12:08:20|93766.5|93741.5|93768.9|93743.9|93768.9|93743.9|93765|93740|44
1654085310000|2022-06-01 12:08:30|93769.3|93744.3|93769|93744|93771|93746|93766|93741|50
1654085320000|2022-06-01 12:08:40|93768.7|93743.7|93769.4|93744.4|93770.7|93745.7|93767.6|93742.6|33
1654085330000|2022-06-01 12:08:50|93769.2|93744.2|93767.3|93742.3|93770.3|93745.3|93766.4|93741.4|35
1654085340000|2022-06-01 12:09:00|93767.7|93742.7|93795.2|93770.2|93795.2|93770.2|93763.8|93738.8|56
1654085350000|2022-06-01 12:09:10|93795.8|93770.8|93802.5|93777.5|93804|93779|93786.8|93761.8|72
1654085360000|2022-06-01 12:09:20|93802.6|93777.6|93781.4|93756.4|93802.6|93777.6|93781.3|93756.3|59
1654085370000|2022-06-01 12:09:30|93782.2|93757.2|93761.5|93736.5|93782.5|93757.5|93757|93732|68
1654085380000|2022-06-01 12:09:40|93761.3|93736.3|93756|93731|93763|93738|93753.5|93728.5|63
1654085390000|2022-06-01 12:09:50|93756.4|93731.4|93723.4|93698.4|93756.4|93731.4|93717.8|93692.8|67
1654085400000|2022-06-01 12:10:00|93723.5|93698.5|93734.7|93709.7|93735.5|93710.5|93723.3|93698.3|80
1654085410000|2022-06-01 12:10:10|93733.4|93708.4|93709.8|93684.8|93737.9|93712.9|93709.4|93684.4|71
1654085420000|2022-06-01 12:10:20|93709.9|93684.9|93721.9|93696.9|93721.9|93696.9|93695.2|93670.2|65
1654085430000|2022-06-01 12:10:30|93723|93698|93716.5|93691.5|93730|93705|93710|93685|64
1654085440000|2022-06-01 12:10:40|93716.6|93691.6|93723.4|93698.4|93727.9|93702.9|93716.6|93691.6|54
1654085450000|2022-06-01 12:10:50|93723.5|93698.5|93725.7|93700.7|93731.5|93706.5|93722.7|93697.7|51
1654085460000|2022-06-01 12:11:00|93725.1|93700.1|93721.6|93696.6|93725.1|93700.1|93718.3|93693.3|49
1654085470000|2022-06-01 12:11:10|93721.4|93696.4|93720.1|93695.1|93722.2|93697.2|93719.2|93694.2|34
1654085480000|2022-06-01 12:11:20|93720|93695|93727.8|93702.8|93727.8|93702.8|93719.8|93694.8|41
1654085490000|2022-06-01 12:11:30|93729.6|93704.6|93735.7|93710.7|93735.9|93710.9|93729.4|93704.4|44
1654085500000|2022-06-01 12:11:40|93734.6|93709.6|93729.2|93704.2|93734.8|93709.8|93729.2|93704.2|61
1654085510000|2022-06-01 12:11:50|93728.8|93703.8|93729.1|93704.1|93730.8|93705.8|93725.5|93700.5|47
1654085520000|2022-06-01 12:12:00|93729.3|93704.3|93731.2|93706.2|93732.3|93707.3|93726.8|93701.8|55
1654085530000|2022-06-01 12:12:10|93730.7|93705.7|93743|93718|93744.4|93719.4|93730.1|93705.1|39
1654085540000|2022-06-01 12:12:20|93745.5|93720.5|93760.7|93735.7|93762.7|93737.7|93745.5|93720.5|62
1654085550000|2022-06-01 12:12:30|93761.4|93736.4|93755.1|93730.1|93777.9|93752.9|93752.8|93727.8|69
1654085560000|2022-06-01 12:12:40|93754.4|93729.4|93758.7|93733.7|93766.1|93741.1|93754.1|93729.1|48
1654085570000|2022-06-01 12:12:50|93758.9|93733.9|93752.2|93727.2|93761|93736|93748.7|93723.7|47
1654085580000|2022-06-01 12:13:00|93752.4|93727.4|93749.3|93724.3|93755.2|93730.2|93748.5|93723.5|46
1654085590000|2022-06-01 12:13:10|93751|93726|93750.7|93725.7|93751.9|93726.9|93741.2|93716.2|59
1654085600000|2022-06-01 12:13:20|93750.9|93725.9|93761.1|93736.1|93767.2|93742.2|93750.3|93725.3|50
1654085610000|2022-06-01 12:13:30|93760|93735|93786.4|93761.4|93789.9|93764.9|93759.7|93734.7|60
1654085620000|2022-06-01 12:13:40|93786.5|93761.5|93783.3|93758.3|93786.5|93761.5|93779.1|93754.1|58
1654085630000|2022-06-01 12:13:50|93783.4|93758.4|93794.4|93769.4|93810.6|93774.6|93783.3|93758.3|54
1654085640000|2022-06-01 12:14:00|93795.2|93770.2|93794|93769|93797|93772|93794|93769|45
1654085650000|2022-06-01 12:14:10|93794.7|93769.7|93797|93772|93797.9|93772.9|93793.1|93768.1|39
1654085660000|2022-06-01 12:14:20|93796.9|93771.9|93792.1|93767.1|93802|93777|93791.3|93766.3|50
1654085670000|2022-06-01 12:14:30|93791.9|93766.9|93778.1|93753.1|93792.3|93767.3|93777.8|93752.8|62
1654085680000|2022-06-01 12:14:40|93778.9|93753.9|93763.8|93738.8|93780.3|93755.3|93763.7|93738.7|63
1654085690000|2022-06-01 12:14:50|93764|93739|93773|93748|93773.8|93748.8|93764|93739|54
1654085700000|2022-06-01 12:15:00|93772.9|93747.9|93774.6|93749.6|93778.5|93753.5|93766|93741|55
1654085710000|2022-06-01 12:15:10|93774.8|93749.8|93764.8|93739.8|93775.3|93750.3|93762|93737|61
1654085720000|2022-06-01 12:15:20|93765.3|93740.3|93770.4|93745.4|93771.9|93746.9|93764.6|93739.6|46
1654085730000|2022-06-01 12:15:30|93770|93745|93768.9|93743.9|93771.3|93746.3|93768.9|93743.9|34
1654085740000|2022-06-01 12:15:40|93768.8|93743.8|93777.7|93752.7|93783|93758|93768.6|93743.6|40
1654085750000|2022-06-01 12:15:50|93777.3|93752.3|93780.3|93755.3|93781.1|93756.1|93776.9|93751.9|41
1654085760000|2022-06-01 12:16:00|93781|93756|93785|93760|93785.2|93760.2|93774.3|93749.3|65
1654085770000|2022-06-01 12:16:10|93784.5|93759.5|93773.8|93748.8|93788.6|93763.6|93771.4|93746.4|62
1654085780000|2022-06-01 12:16:20|93773.5|93748.5|93756.2|93731.2|93773.6|93748.6|93754.2|93729.2|56
1654085790000|2022-06-01 12:16:30|93755.2|93730.2|93754.3|93729.3|93758.4|93733.4|93753.6|93728.6|55
1654085800000|2022-06-01 12:16:40|93755.3|93730.3|93754.4|93729.4|93756.7|93731.7|93750.4|93725.4|55
1654085810000|2022-06-01 12:16:50|93752.4|93727.4|93740.9|93715.9|93752.4|93727.4|93739.4|93714.4|60
1654085820000|2022-06-01 12:17:00|93741.3|93716.3|93741.8|93716.8|93744.3|93719.3|93740.6|93715.6|38
1654085830000|2022-06-01 12:17:10|93741.4|93716.4|93734.6|93709.6|93745.7|93720.7|93731.5|93706.5|54
1654085840000|2022-06-01 12:17:20|93733.8|93708.8|93740.4|93715.4|93741.3|93716.3|93732.3|93707.3|54
1654085850000|2022-06-01 12:17:30|93740.7|93715.7|93742.7|93717.7|93742.9|93717.9|93739.9|93714.9|52
1654085860000|2022-06-01 12:17:40|93742.6|93717.6|93738.4|93713.4|93743|93718|93736.6|93711.6|47
1654085870000|2022-06-01 12:17:50|93738.1|93713.1|93761.9|93736.9|93762.6|93737.6|93738.1|93713.1|57
1654085880000|2022-06-01 12:18:00|93761.7|93736.7|93767.7|93742.7|93768.3|93743.3|93761.1|93736.1|58
1654085890000|2022-06-01 12:18:10|93767.9|93742.9|93765.8|93740.8|93767.9|93742.9|93758.5|93733.5|54
1654085900000|2022-06-01 12:18:20|93766.2|93741.2|93766.7|93741.7|93772.2|93747.2|93764|93739|58
1654085910000|2022-06-01 12:18:30|93766.8|93741.8|93767.7|93742.7|93772.1|93747.1|93762.6|93737.6|58
1654085920000|2022-06-01 12:18:40|93767.8|93742.8|93763.8|93738.8|93773.7|93748.7|93760.5|93735.5|55
1654085930000|2022-06-01 12:18:50|93764.2|93739.2|93766.9|93741.9|93768.2|93743.2|93763.7|93738.7|37
1654085940000|2022-06-01 12:19:00|93766.8|93741.8|93768.3|93743.3|93771.9|93746.9|93765.6|93740.6|50
1654085950000|2022-06-01 12:19:10|93768.1|93743.1|93763.5|93738.5|93777.2|93745|93762.5|93727.2|35
1654085960000|2022-06-01 12:19:20|93763.6|93738.6|93767.7|93742.7|93768.9|93743.9|93762.2|93737.2|42
1654085970000|2022-06-01 12:19:30|93767.8|93742.8|93766.4|93741.4|93768.7|93743.7|93763.5|93738.5|46
1654085980000|2022-06-01 12:19:40|93766.7|93741.7|93758.6|93733.6|93774.2|93749.2|93755.5|93730.5|51
1654085990000|2022-06-01 12:19:50|93758|93733|93782.4|93757.4|93784.2|93759.2|93758|93733|57
1654086000000|2022-06-01 12:20:00|93781.7|93756.7|93752.9|93727.9|93783.2|93758.2|93751.7|93726.7|65
1654086010000|2022-06-01 12:20:10|93752.3|93727.3|93762.4|93737.4|93765|93740|93750.3|93725.3|57
1654086020000|2022-06-01 12:20:20|93762|93737|93760.6|93735.6|93767.3|93742.3|93760.1|93735.1|61
1654086030000|2022-06-01 12:20:30|93760.5|93735.5|93777.3|93752.3|93782.7|93757.7|93760.5|93735.5|60
1654086040000|2022-06-01 12:20:40|93777.8|93752.8|93784.7|93759.7|93790.4|93765.4|93777|93752|59
1654086050000|2022-06-01 12:20:50|93784|93759|93767.8|93742.8|93784.1|93759.1|93761.5|93736.5|53
1654086060000|2022-06-01 12:21:00|93767.1|93742.1|93769.3|93744.3|93771.7|93746.7|93767.1|93742.1|48
1654086070000|2022-06-01 12:21:10|93769.8|93744.8|93777.4|93752.4|93779.3|93754.3|93769.2|93744.2|55
1654086080000|2022-06-01 12:21:20|93780|93755|93798.6|93773.6|93803.4|93778.4|93778.9|93753.9|69
1654086090000|2022-06-01 12:21:30|93798.1|93773.1|93797.8|93772.8|93803.1|93778.1|93797|93772|50
1654086100000|2022-06-01 12:21:40|93797.7|93772.7|93809.6|93784.6|93811.6|93786.6|93797.7|93772.7|54
1654086110000|2022-06-01 12:21:50|93808.6|93783.6|93778.2|93753.2|93814.5|93789.5|93767.7|93742.7|69
1654086120000|2022-06-01 12:22:00|93777.3|93752.3|93767.6|93742.6|93790.4|93765.4|93767.2|93742.2|74
1654086130000|2022-06-01 12:22:10|93765|93740|93753|93728|93766.3|93741.3|93752.7|93727.7|62
1654086140000|2022-06-01 12:22:20|93752.9|93727.9|93748.6|93723.6|93754|93729|93748.3|93723.3|51
1654086150000|2022-06-01 12:22:30|93748.5|93723.5|93718.6|93693.6|93748.5|93723.5|93717.4|93692.4|67
1654086160000|2022-06-01 12:22:40|93718.8|93693.8|93718.3|93693.3|93719.3|93694.3|93713.5|93688.5|62
1654086170000|2022-06-01 12:22:50|93719|93694|93721.1|93696.1|93724.6|93699.6|93717.6|93692.6|50
1654086180000|2022-06-01 12:23:00|93719.3|93694.3|93739.2|93714.2|93739.2|93714.2|93717.9|93692.9|57
1654086190000|2022-06-01 12:23:10|93737.7|93712.7|93726.4|93701.4|93740|93715|93726.3|93701.3|51
1654086200000|2022-06-01 12:23:20|93728.5|93703.5|93718.9|93693.9|93728.5|93703.5|93718.5|93693.5|52
1654086210000|2022-06-01 12:23:30|93718.8|93693.8|93718.2|93693.2|93724.3|93699.3|93713.8|93688.8|59
1654086220000|2022-06-01 12:23:40|93718.3|93693.3|93734.5|93709.5|93735.1|93710.1|93718.3|93693.3|60
1654086230000|2022-06-01 12:23:50|93733.4|93708.4|93732.9|93707.9|93734.3|93709.3|93730|93705|52
1654086240000|2022-06-01 12:24:00|93732.1|93707.1|93732.7|93707.7|93737|93712|93730.2|93705.2|54
1654086250000|2022-06-01 12:24:10|93732.5|93707.5|93735.1|93710.1|93735.2|93710.2|93729.4|93704.4|46
1654086260000|2022-06-01 12:24:20|93734.3|93709.3|93737.5|93712.5|93737.5|93712.5|93731.4|93706.4|48
1654086270000|2022-06-01 12:24:30|93737.2|93712.2|93737|93712|93738.3|93713.3|93735.4|93710.4|40
1654086280000|2022-06-01 12:24:40|93737.3|93712.3|93735.3|93710.3|93737.8|93712.8|93734.6|93709.6|41
1654086290000|2022-06-01 12:24:50|93736|93711|93737.3|93712.3|93738.1|93713.1|93735.8|93710.8|33
1654086300000|2022-06-01 12:25:00|93737.7|93712.7|93737.5|93712.5|93739.7|93714.7|93736|93711|41
1654086310000|2022-06-01 12:25:10|93737.7|93712.7|93738.7|93713.7|93739.2|93714.2|93735.1|93710.1|55
1654086320000|2022-06-01 12:25:20|93738.5|93713.5|93729.7|93704.7|93738.9|93713.9|93724.8|93699.8|44
1654086330000|2022-06-01 12:25:30|93728.8|93703.8|93729.3|93704.3|93729.7|93704.7|93727.4|93702.4|33
1654086340000|2022-06-01 12:25:40|93729.6|93704.6|93736.1|93711.1|93738.3|93713.3|93729.5|93704.5|46
1654086350000|2022-06-01 12:25:50|93736.5|93711.5|93731.4|93706.4|93738.3|93713.3|93731.2|93706.2|38
1654086360000|2022-06-01 12:26:00|93731.3|93706.3|93723.1|93698.1|93731.9|93706.9|93722.5|93697.5|47
1654086370000|2022-06-01 12:26:10|93722.8|93697.8|93722.8|93697.8|93723.3|93698.3|93721|93696|41
1654086380000|2022-06-01 12:26:20|93723.6|93698.6|93719.6|93694.6|93723.6|93698.6|93718.5|93693.5|44
1654086390000|2022-06-01 12:26:30|93719.1|93694.1|93719.1|93694.1|93721|93696|93717.3|93692.3|30
1654086400000|2022-06-01 12:26:40|93719.2|93694.2|93712.6|93687.6|93719.8|93694.8|93703.5|93678.5|29
1654086410000|2022-06-01 12:26:50|93714.3|93689.3|93685.5|93635.5|93717.2|93692.2|93672.2|93635.4|68
1654086420000|2022-06-01 12:27:00|93674.2|93649.2|93668|93643|93691.3|93654.4|93664.9|93629|72
1654086430000|2022-06-01 12:27:10|93679.3|93629.3|93675.9|93650.9|93682.7|93651.4|93667.7|93629.3|54
1654086440000|2022-06-01 12:27:20|93676.1|93651.1|93657.9|93632.9|93680|93651.1|93657|93626.5|64
1654086450000|2022-06-01 12:27:30|93657.4|93632.4|93659|93634|93662|93637|93654.1|93629.1|53
1654086460000|2022-06-01 12:27:40|93659.6|93634.6|93649.7|93624.7|93669|93643.3|93645.9|93613.7|66
1654086470000|2022-06-01 12:27:50|93649.8|93624.8|93644.3|93619.3|93662.4|93629.7|93644.1|93612.4|69
1654086480000|2022-06-01 12:28:00|93644.6|93619.6|93660.2|93635.2|93660.2|93635.2|93644.2|93619.2|57
1654086490000|2022-06-01 12:28:10|93657.5|93632.5|93662.7|93637.7|93665.7|93640.7|93657.4|93632.4|41
1654086500000|2022-06-01 12:28:20|93662.5|93637.5|93659.8|93634.8|93663.9|93638.9|93653.9|93628.9|46
1654086510000|2022-06-01 12:28:30|93659.5|93634.5|93691|93641|93691|93652.6|93657.7|93632.7|55
1654086520000|2022-06-01 12:28:40|93677.9|93652.9|93663.6|93638.6|93678.9|93653.9|93662.7|93627.2|52
1654086530000|2022-06-01 12:28:50|93663|93638|93666|93641|93666.1|93641.1|93661.4|93636.4|48
1654086540000|2022-06-01 12:29:00|93665.9|93640.9|93668.6|93643.6|93670.1|93645.1|93664.3|93639.3|51
1654086550000|2022-06-01 12:29:10|93668|93643|93670.7|93645.7|93670.7|93645.7|93664.2|93639.2|38
1654086560000|2022-06-01 12:29:20|93670.6|93645.6|93667.3|93642.3|93672.1|93647.1|93666.5|93641.5|42
1654086570000|2022-06-01 12:29:30|93667.9|93642.9|93678.5|93653.5|93680.6|93655.6|93667.2|93642.2|70
1654086580000|2022-06-01 12:29:40|93677.7|93652.7|93689.1|93664.1|93689.2|93664.2|93674.6|93649.6|67
1654086590000|2022-06-01 12:29:50|93688.2|93663.2|93691.1|93666.1|93691.2|93666.2|93684.6|93659.6|53
1654086600000|2022-06-01 12:30:00|93691.2|93666.2|93709.2|93684.2|93709.2|93684.2|93689.6|93664.6|63
1654086610000|2022-06-01 12:30:10|93710.1|93685.1|93716.9|93666.9|93722.4|93686|93703.5|93666.9|45
1654086620000|2022-06-01 12:30:20|93702.9|93677.9|93702.5|93677.5|93705.2|93680.2|93690|93665|50
1654086630000|2022-06-01 12:30:30|93702.4|93677.4|93708.9|93683.9|93709.1|93684.1|93702.4|93677.4|45
1654086640000|2022-06-01 12:30:40|93708.6|93683.6|93719.7|93694.7|93731.6|93696.3|93707.1|93681.6|54
1654086650000|2022-06-01 12:30:50|93718.2|93693.2|93721|93696|93722.4|93697.4|93715.6|93690.6|58
1654086660000|2022-06-01 12:31:00|93721.1|93696.1|93711.1|93686.1|93721.1|93696.1|93711|93686|49
1654086670000|2022-06-01 12:31:10|93712.7|93687.7|93697.6|93672.6|93713.1|93688.1|93696.3|93671.3|61
1654086680000|2022-06-01 12:31:20|93697.3|93672.3|93689.2|93664.2|93701.3|93672.3|93688.1|93651.3|41
1654086690000|2022-06-01 12:31:30|93690.4|93665.4|93687.5|93662.5|93690.4|93665.4|93684.2|93659.2|47
1654086700000|2022-06-01 12:31:40|93687.2|93662.2|93674.6|93649.6|93687.2|93662.2|93671.8|93636|41
1654086710000|2022-06-01 12:31:50|93674.2|93649.2|93684.1|93659.1|93687.5|93662.5|93674.2|93649.2|47
1654086720000|2022-06-01 12:32:00|93684.2|93659.2|93680.3|93655.3|93686.3|93661.3|93675.5|93650.5|55
1654086730000|2022-06-01 12:32:10|93679.3|93654.3|93681.5|93656.5|93685.5|93660.5|93672.1|93647.1|68
1654086740000|2022-06-01 12:32:20|93681.1|93656.1|93670.9|93645.9|93683.1|93658.1|93670.6|93645.6|50
1654086750000|2022-06-01 12:32:30|93670.1|93645.1|93672.1|93647.1|93676|93651|93669.9|93644.9|63
1654086760000|2022-06-01 12:32:40|93672|93647|93674.3|93649.3|93674.9|93649.9|93671.8|93646.8|43
1654086770000|2022-06-01 12:32:50|93674.2|93649.2|93672.2|93647.2|93678.4|93653.4|93671.7|93646.7|38
1654086780000|2022-06-01 12:33:00|93672.1|93647.1|93674.2|93649.2|93675.7|93650.7|93672.1|93647.1|44
1654086790000|2022-06-01 12:33:10|93674.3|93649.3|93669.3|93644.3|93679|93654|93669.3|93644.3|55
1654086800000|2022-06-01 12:33:20|93667.8|93642.8|93672.2|93647.2|93674.1|93649.1|93667.8|93642.8|51
1654086810000|2022-06-01 12:33:30|93672|93647|93671.5|93646.5|93674|93649|93670|93645|38
1654086820000|2022-06-01 12:33:40|93672|93647|93672.5|93647.5|93674.5|93649.5|93670.7|93645.7|39
1654086830000|2022-06-01 12:33:50|93672.6|93647.6|93672.7|93647.7|93674.9|93649.9|93665.2|93640.2|43
1654086840000|2022-06-01 12:34:00|93674.8|93649.8|93673.5|93648.5|93674.9|93649.9|93672.2|93647.2|33
1654086850000|2022-06-01 12:34:10|93673.6|93648.6|93674.3|93649.3|93676.2|93651.2|93672.8|93647.8|35
1654086860000|2022-06-01 12:34:20|93674.5|93649.5|93666|93641|93675.1|93650.1|93666|93641|38
1654086870000|2022-06-01 12:34:30|93665.9|93640.9|93661.7|93636.7|93669.3|93644.3|93660.1|93635.1|60
1654086880000|2022-06-01 12:34:40|93660.9|93635.9|93644.4|93619.4|93672.8|93647.8|93644.4|93613.6|64
1654086890000|2022-06-01 12:34:50|93644.7|93619.7|93640|93615|93644.7|93619.7|93638.7|93613.7|52
1654086900000|2022-06-01 12:35:00|93639.2|93614.2|93641.3|93616.3|93643.9|93618.9|93636.9|93611.9|60
1654086910000|2022-06-01 12:35:10|93641.2|93616.2|93624.3|93599.3|93641.2|93616.2|93620.6|93595.6|67
1654086920000|2022-06-01 12:35:20|93624|93599|93625.3|93600.3|93628.2|93603.2|93614.9|93589.9|64
1654086930000|2022-06-01 12:35:30|93626.2|93601.2|93634.8|93609.8|93634.8|93609.8|93624.7|93599.7|57
1654086940000|2022-06-01 12:35:40|93636.2|93611.2|93646.3|93621.3|93648.8|93623.8|93634.8|93609.8|50
1654086950000|2022-06-01 12:35:50|93647.1|93622.1|93644.8|93619.8|93650|93625|93641.5|93616.5|49
1654086960000|2022-06-01 12:36:00|93643.5|93618.5|93629.1|93604.1|93649.5|93624.5|93628.9|93603.9|61
1654086970000|2022-06-01 12:36:10|93628.5|93603.5|93628.8|93603.8|93631.8|93606.8|93627.9|93602.9|63
1654086980000|2022-06-01 12:36:20|93628.5|93603.5|93618|93593|93628.5|93603.5|93617.5|93592.5|60
1654086990000|2022-06-01 12:36:30|93618.1|93593.1|93621.1|93596.1|93623.1|93598.1|93617.2|93592.2|42
1654087000000|2022-06-01 12:36:40|93621|93596|93626.4|93601.4|93633.7|93608.7|93620.8|93595.8|61
1654087010000|2022-06-01 12:36:50|93626.8|93601.8|93629.3|93604.3|93629.6|93604.6|93626.1|93601.1|43
1654087020000|2022-06-01 12:37:00|93629.5|93604.5|93621.7|93596.7|93631.7|93606.7|93621.7|93596.7|51
1654087030000|2022-06-01 12:37:10|93617.3|93592.3|93625.2|93600.2|93625.4|93600.4|93600.8|93575.8|65
1654087040000|2022-06-01 12:37:20|93624.5|93599.5|93615.3|93590.3|93624.5|93599.5|93612.5|93587.5|56
1654087050000|2022-06-01 12:37:30|93615.4|93590.4|93618|93593|93621.2|93596.2|93611.7|93586.7|55
1654087060000|2022-06-01 12:37:40|93617.5|93592.5|93627.3|93602.3|93627.3|93602.3|93617.5|93592.5|42
1654087070000|2022-06-01 12:37:50|93626.4|93601.4|93628.3|93603.3|93629.5|93604.5|93621.5|93596.5|46
1654087080000|2022-06-01 12:38:00|93628.1|93603.1|93619|93594|93628.5|93603.5|93614.3|93589.3|50
1654087090000|2022-06-01 12:38:10|93618.7|93593.7|93602.5|93577.5|93618.7|93593.7|93601.7|93576.7|58
1654087100000|2022-06-01 12:38:20|93602.6|93577.6|93578.7|93553.7|93602.6|93577.6|93574.7|93549.7|64
1654087110000|2022-06-01 12:38:30|93578|93553|93582.9|93557.9|93582.9|93557.9|93578|93553|57
1654087120000|2022-06-01 12:38:40|93582.3|93557.3|93568.5|93543.5|93583|93558|93561.2|93536.2|60
1654087130000|2022-06-01 12:38:50|93568.9|93543.9|93568.5|93543.5|93569.2|93544.2|93552.9|93527.9|56
1654087140000|2022-06-01 12:39:00|93568.9|93543.9|93555.5|93530.5|93570.8|93545.8|93555.5|93530.5|62
1654087150000|2022-06-01 12:39:10|93556|93531|93571|93546|93571.5|93546.5|93554.5|93529.5|61
1654087160000|2022-06-01 12:39:20|93571.1|93546.1|93586.6|93561.6|93587.4|93562.4|93570.7|93545.7|53
1654087170000|2022-06-01 12:39:30|93586.7|93561.7|93595.8|93570.8|93597.3|93572.3|93586.7|93561.7|47
1654087180000|2022-06-01 12:39:40|93596.3|93571.3|93593.5|93568.5|93596.8|93571.8|93593.5|93568.5|36
1654087190000|2022-06-01 12:39:50|93593.2|93568.2|93598.5|93573.5|93599.3|93574.3|93593|93568|55
1654087200000|2022-06-01 12:40:00|93597.9|93572.9|93602|93577|93602.2|93577|93588.5|93552.2|50
1654087210000|2022-06-01 12:40:10|93602.6|93577.6|93608.9|93583.9|93608.9|93583.9|93600.3|93575.3|51
1654087220000|2022-06-01 12:40:20|93609.4|93584.4|93616.9|93591.9|93618.3|93593.3|93607.7|93582.7|34
1654087230000|2022-06-01 12:40:30|93617.1|93592.1|93627.8|93602.8|93630.3|93605.3|93616.9|93591.9|43
1654087240000|2022-06-01 12:40:40|93627.1|93602.1|93638.4|93613.4|93642|93617|93626.5|93601.5|43
1654087250000|2022-06-01 12:40:50|93638.8|93613.8|93627.8|93602.8|93641.4|93616.4|93626.4|93601.4|62
1654087260000|2022-06-01 12:41:00|93628|93603|93638.5|93613.5|93638.5|93613.5|93620.3|93595.3|63
1654087270000|2022-06-01 12:41:10|93640.4|93615.4|93659.7|93634.7|93659.7|93634.7|93638.1|93613.1|63
1654087280000|2022-06-01 12:41:20|93656.8|93631.8|93665.7|93640.7|93666.6|93641.6|93656.5|93631.5|69
1654087290000|2022-06-01 12:41:30|93664.8|93639.8|93692.8|93667.8|93696.3|93671.3|93664.3|93639.3|57
1654087300000|2022-06-01 12:41:40|93691.7|93666.7|93697|93672|93707.7|93682.7|93690|93665|64
1654087310000|2022-06-01 12:41:50|93696.5|93671.5|93697|93672|93697|93672|93689.2|93664.2|59
1654087320000|2022-06-01 12:42:00|93696.8|93671.8|93678.4|93653.4|93696.8|93671.8|93678.4|93653.4|62
1654087330000|2022-06-01 12:42:10|93676.1|93651.1|93662|93637|93678.7|93653.7|93658.2|93633.2|68
1654087340000|2022-06-01 12:42:20|93661.8|93636.8|93638.9|93613.9|93662.7|93636.8|93637.6|93612.6|65
1654087350000|2022-06-01 12:42:30|93639.2|93614.2|93639.7|93614.7|93639.9|93614.9|93614.9|93589.9|72
1654087360000|2022-06-01 12:42:40|93640.9|93615.9|93655.9|93630.9|93656.4|93631.4|93639.2|93614.2|76
1654087370000|2022-06-01 12:42:50|93654.5|93629.5|93653.4|93628.4|93660.4|93635.4|93652.9|93627.9|78
1654087380000|2022-06-01 12:43:00|93653.5|93628.5|93659.6|93634.6|93661.7|93636.7|93652.4|93627.4|65
1654087390000|2022-06-01 12:43:10|93659.7|93634.7|93653.9|93628.9|93659.7|93634.7|93652.3|93627.3|58
1654087400000|2022-06-01 12:43:20|93653.3|93628.3|93648|93623|93654.1|93629.1|93648|93623|66
1654087410000|2022-06-01 12:43:30|93648.7|93623.7|93651.8|93626.8|93653|93628|93646.5|93621.5|61
1654087420000|2022-06-01 12:43:40|93652|93627|93643.3|93618.3|93652|93627|93641.5|93616.5|70
1654087430000|2022-06-01 12:43:50|93641.8|93616.8|93637.1|93612.1|93643.3|93618.3|93636|93611|56
1654087440000|2022-06-01 12:44:00|93637.2|93612.2|93635.2|93610.2|93638.5|93613.5|93630.4|93605.4|53
1654087450000|2022-06-01 12:44:10|93635.7|93610.7|93611.8|93586.8|93635.7|93610.7|93610.2|93585.2|53
1654087460000|2022-06-01 12:44:20|93612.3|93587.3|93627|93602|93632|93607|93611.9|93586.9|63
1654087470000|2022-06-01 12:44:30|93625.7|93600.7|93639.4|93614.4|93644.2|93619.2|93619.7|93594.7|66
1654087480000|2022-06-01 12:44:40|93638.6|93613.6|93624.2|93599.2|93638.9|93613.9|93623|93598|56
1654087490000|2022-06-01 12:44:50|93624.6|93599.6|93618.4|93593.4|93625.6|93600.6|93618.4|93593.4|54
1654087500000|2022-06-01 12:45:00|93618.9|93593.9|93618.4|93593.4|93620.3|93595.3|93616.8|93591.8|65
1654087510000|2022-06-01 12:45:10|93618.7|93593.7|93607.2|93582.2|93620.3|93595.3|93593.3|93568.3|67
1654087520000|2022-06-01 12:45:20|93604.5|93579.5|93622|93597|93624.3|93599.3|93599.2|93574.2|63
1654087530000|2022-06-01 12:45:30|93620|93595|93623.9|93598.9|93625|93600|93614.2|93589.2|62
1654087540000|2022-06-01 12:45:40|93622.9|93597.9|93620.7|93595.7|93624.8|93599.8|93619.6|93594.6|43
1654087550000|2022-06-01 12:45:50|93621|93596|93628|93603|93633.4|93608.4|93621|93596|60
1654087560000|2022-06-01 12:46:00|93628.5|93603.5|93628.6|93603.6|93629.4|93604.4|93625.1|93600.1|48
1654087570000|2022-06-01 12:46:10|93628.8|93603.8|93634.9|93609.9|93642.2|93617.2|93623.8|93598.8|61
1654087580000|2022-06-01 12:46:20|93635.6|93610.6|93631.8|93606.8|93637.8|93612.8|93630.8|93605.8|50
1654087590000|2022-06-01 12:46:30|93632|93607|93626|93601|93633.5|93608.5|93625.8|93600.8|43
1654087600000|2022-06-01 12:46:40|93625.9|93600.9|93615|93590|93627.5|93602.5|93608.9|93583.9|58
1654087610000|2022-06-01 12:46:50|93613.8|93588.8|93604.5|93579.5|93613.8|93588.8|93600.8|93575.8|54
1654087620000|2022-06-01 12:47:00|93604.1|93579.1|93600.1|93575.1|93604.7|93579.7|93595.1|93570.1|56
1654087630000|2022-06-01 12:47:10|93601.2|93576.2|93595|93570|93601.2|93576.2|93588.2|93563.2|65
1654087640000|2022-06-01 12:47:20|93595.1|93570.1|93572.9|93547.9|93595.5|93570.5|93572.6|93547.6|68
1654087650000|2022-06-01 12:47:30|93573.3|93548.3|93585.1|93560.1|93587.9|93562.9|93571.4|93546.4|66
1654087660000|2022-06-01 12:47:40|93585|93560|93585.7|93560.7|93588.2|93563.2|93583.5|93558.5|51
1654087670000|2022-06-01 12:47:50|93585.2|93560.2|93578.4|93553.4|93586.2|93561.2|93576.4|93551.4|40
1654087680000|2022-06-01 12:48:00|93579.3|93554.3|93585.9|93560.9|93587.7|93562.7|93577.3|93552.3|51
1654087690000|2022-06-01 12:48:10|93585.2|93560.2|93610.5|93585.5|93610.8|93585.8|93585|93560|59
1654087700000|2022-06-01 12:48:20|93610.6|93585.6|93618.5|93593.5|93619.8|93594.8|93607.5|93582.5|66
1654087710000|2022-06-01 12:48:30|93619|93594|93630.3|93605.3|93632.8|93607.8|93619|93594|56
1654087720000|2022-06-01 12:48:40|93630.4|93605.4|93617.8|93592.8|93630.4|93605.4|93617.7|93592.7|54
1654087730000|2022-06-01 12:48:50|93618.9|93593.9|93620.5|93595.5|93623.9|93598.9|93618.9|93593.9|58
1654087740000|2022-06-01 12:49:00|93620.9|93595.9|93630.5|93605.5|93636.5|93611.5|93620.5|93595.5|57
1654087750000|2022-06-01 12:49:10|93630.7|93605.7|93633.5|93608.5|93636.6|93611.6|93630.4|93605.4|65
1654087760000|2022-06-01 12:49:20|93632.8|93607.8|93633.8|93608.8|93634.5|93609.5|93627.9|93602.9|58
1654087770000|2022-06-01 12:49:30|93634.1|93609.1|93634.7|93609.7|93636.1|93611.1|93632.8|93607.8|51
1654087780000|2022-06-01 12:49:40|93634.5|93609.5|93640.1|93615.1|93641.6|93616.6|93633.4|93608.4|64
1654087790000|2022-06-01 12:49:50|93640.2|93615.2|93631.8|93606.8|93641.8|93616.8|93631.8|93606.8|56
1654087800000|2022-06-01 12:50:00|93631.7|93606.7|93634.3|93609.3|93634.9|93609.9|93629.5|93604.5|57
1654087810000|2022-06-01 12:50:10|93634.6|93609.6|93643.7|93618.7|93644|93619|93634.6|93609.6|56
1654087820000|2022-06-01 12:50:20|93644.2|93619.2|93645.7|93620.7|93647.4|93622.4|93642.6|93617.6|53
1654087830000|2022-06-01 12:50:30|93645.2|93620.2|93615|93590|93645.2|93620.2|93612.6|93587.6|68
1654087840000|2022-06-01 12:50:40|93609.5|93584.5|93612.8|93587.8|93615.8|93590.8|93609.5|93584.5|55
1654087850000|2022-06-01 12:50:50|93612.4|93587.4|93613.4|93588.4|93616.7|93591.7|93610.5|93585.5|63
1654087860000|2022-06-01 12:51:00|93613|93588|93618.4|93593.4|93621|93596|93611|93586|57
1654087870000|2022-06-01 12:51:10|93618.5|93593.5|93620.2|93595.2|93620.7|93595.7|93617.5|93592.5|41
1654087880000|2022-06-01 12:51:20|93620|93595|93614.8|93589.8|93620.7|93595.7|93612|93587|56
1654087890000|2022-06-01 12:51:30|93614.7|93589.7|93615.4|93590.4|93615.9|93590.9|93613.8|93588.8|54
1654087900000|2022-06-01 12:51:40|93615.1|93590.1|93617.5|93592.5|93618.2|93593.2|93614.8|93589.8|48
1654087910000|2022-06-01 12:51:50|93617.6|93592.6|93614|93589|93617.9|93592.9|93613.8|93588.8|52
1654087920000|2022-06-01 12:52:00|93614.2|93589.2|93606|93581|93614.4|93589.4|93604.7|93579.7|68
1654087930000|2022-06-01 12:52:10|93605.3|93580.3|93580.8|93555.8|93605.3|93580.3|93578.3|93553.3|53
1654087940000|2022-06-01 12:52:20|93580.4|93555.4|93579.1|93554.1|93585.1|93560.1|93577.6|93552.6|51
1654087950000|2022-06-01 12:52:30|93579.2|93554.2|93586.1|93561.1|93586.1|93561.1|93575.2|93550.2|55
1654087960000|2022-06-01 12:52:40|93585.9|93560.9|93570.3|93545.3|93586|93561|93570.3|93545.3|70
1654087970000|2022-06-01 12:52:50|93571.6|93546.6|93587.3|93562.3|93596.8|93563.9|93571.6|93546.6|61
1654087980000|2022-06-01 12:53:00|93587.2|93562.2|93585.9|93560.9|93588.3|93563.3|93579.2|93554.2|40
1654087990000|2022-06-01 12:53:10|93586.2|93561.2|93581.7|93556.7|93586.6|93561.6|93580.3|93555.3|54
1654088000000|2022-06-01 12:53:20|93581.5|93556.5|93582.5|93557.5|93585.1|93560.1|93581.3|93556.3|49
1654088010000|2022-06-01 12:53:30|93582.7|93557.7|93585.5|93560.5|93586.6|93561.6|93575.4|93550.4|56
1654088020000|2022-06-01 12:53:40|93586.2|93561.2|93577.4|93552.4|93591.3|93561.6|93577.4|93541.3|51
1654088030000|2022-06-01 12:53:50|93577.6|93552.6|93573.6|93548.6|93578|93553|93572|93547|45
1654088040000|2022-06-01 12:54:00|93573.4|93548.4|93573.4|93548.4|93574|93549|93568.8|93543.8|68
1654088050000|2022-06-01 12:54:10|93573|93548|93588.1|93563.1|93605|93567.9|93566.4|93532.3|65
1654088060000|2022-06-01 12:54:20|93588.3|93563.3|93575.5|93550.5|93588.3|93563.3|93569.3|93544.3|53
1654088070000|2022-06-01 12:54:30|93575.1|93550.1|93578.5|93553.5|93580.5|93555.5|93574.7|93549.7|42
1654088080000|2022-06-01 12:54:40|93578.3|93553.3|93573|93548|93588.1|93563.1|93571|93535.4|50
1654088090000|2022-06-01 12:54:50|93575|93550|93564.6|93539.6|93578.3|93550.2|93560.9|93528.3|72
1654088100000|2022-06-01 12:55:00|93565.1|93540.1|93572.2|93547.2|93589|93555.1|93561.5|93534.3|67
1654088110000|2022-06-01 12:55:10|93573.1|93548.1|93572.1|93547.1|93574|93549|93570.7|93545.7|49
1654088120000|2022-06-01 12:55:20|93571.9|93546.9|93563.1|93538.1|93571.9|93546.9|93559.9|93534.9|47
1654088130000|2022-06-01 12:55:30|93563.5|93538.5|93555|93530|93572.7|93538.5|93547.9|93515.1|61
1654088140000|2022-06-01 12:55:40|93554.8|93529.8|93564.2|93539.2|93569.3|93544.3|93554.8|93529.8|53
1654088150000|2022-06-01 12:55:50|93564.3|93539.3|93569.7|93544.7|93569.7|93544.7|93562.3|93537.3|43
1654088160000|2022-06-01 12:56:00|93569.9|93544.9|93569.9|93544.9|93570.2|93545.2|93568.5|93543.5|39
1654088170000|2022-06-01 12:56:10|93572.5|93547.5|93573.5|93548.5|93576.1|93551.1|93570.2|93545.2|43
1654088180000|2022-06-01 12:56:20|93573.4|93548.4|93575.6|93550.6|93575.6|93550.6|93573.1|93548.1|25
1654088190000|2022-06-01 12:56:30|93575.9|93550.9|93577.9|93552.9|93578.4|93553.4|93573.8|93548.8|46
1654088200000|2022-06-01 12:56:40|93577.7|93552.7|93582.3|93557.3|93583.3|93558.3|93577.6|93552.6|39
1654088210000|2022-06-01 12:56:50|93582.7|93557.7|93585.6|93560.6|93591.1|93566.1|93582.7|93557.7|46
1654088220000|2022-06-01 12:57:00|93586.2|93561.2|93585.7|93560.7|93586.9|93561.9|93585.2|93560.2|28
1654088230000|2022-06-01 12:57:10|93586|93561|93576.4|93551.4|93591.4|93561|93575.6|93541.4|38
1654088240000|2022-06-01 12:57:20|93576.7|93551.7|93575.7|93550.7|93577.3|93552.3|93575.4|93550.4|35
1654088250000|2022-06-01 12:57:30|93575.9|93550.9|93575.6|93550.6|93577.4|93552.4|93575.4|93550.4|21
1654088260000|2022-06-01 12:57:40|93575.5|93550.5|93565.6|93540.6|93576.4|93551.4|93564|93539|44
1654088270000|2022-06-01 12:57:50|93572|93547|93568.6|93543.6|93572.2|93547.2|93553.9|93528.9|54
1654088280000|2022-06-01 12:58:00|93569.2|93544.2|93544.7|93519.7|93569.2|93544.2|93544.4|93508|46
1654088290000|2022-06-01 12:58:10|93543.6|93518.6|93542.2|93517.2|93555.9|93520.3|93539.9|93502|57
1654088300000|2022-06-01 12:58:20|93542.6|93517.6|93548.6|93523.6|93555.6|93526.4|93542.5|93504.8|46
1654088310000|2022-06-01 12:58:30|93548.5|93523.5|93548.3|93523.3|93553.9|93528.9|93546.5|93521.5|44
1654088320000|2022-06-01 12:58:40|93549|93524|93557.1|93532.1|93563.7|93538.7|93547|93522|50
1654088330000|2022-06-01 12:58:50|93556.5|93531.5|93597|93572|93597|93572|93554.5|93528.9|58
1654088340000|2022-06-01 12:59:00|93602.8|93577.8|93620.2|93595.2|93638.4|93601|93602.8|93576.5|70
1654088350000|2022-06-01 12:59:10|93633|93583|93623.5|93573.5|93633|93594.7|93609.9|93572.5|58
1654088360000|2022-06-01 12:59:20|93623.7|93573.7|93610|93585|93630.4|93595.4|93609.5|93571.8|50
1654088370000|2022-06-01 12:59:30|93609.7|93584.7|93611.4|93586.4|93616.1|93591.1|93608.2|93583.2|48
1654088380000|2022-06-01 12:59:40|93611.1|93586.1|93614.5|93589.5|93614.9|93589.9|93609.7|93584.7|43
1654088390000|2022-06-01 12:59:50|93614.6|93589.6|93610.5|93585.5|93617.3|93592.3|93610.2|93585.2|52
1654088400000|2022-06-01 13:00:00|93610.7|93585.7|93598.5|93573.5|93611.3|93586.3|93597.9|93572.9|64
1654088410000|2022-06-01 13:00:10|93598.2|93573.2|93587.8|93537.8|93599.1|93574.1|93572.1|93537.8|56
1654088420000|2022-06-01 13:00:20|93575|93550|93555.6|93505.6|93580.6|93550|93543.4|93505.6|63
1654088430000|2022-06-01 13:00:30|93557.1|93507.1|93556.3|93506.3|93558.8|93519|93543.4|93505.7|42
1654088440000|2022-06-01 13:00:40|93557.1|93507.1|93527.4|93502.4|93557.1|93518.8|93527.4|93490.5|59
1654088450000|2022-06-01 13:00:50|93525.5|93500.5|93539.3|93514.3|93547.3|93515.4|93520.5|93488|69
1654088460000|2022-06-01 13:01:00|93534.3|93509.3|93534|93509|93534.6|93509.6|93526|93501|62
1654088470000|2022-06-01 13:01:10|93534.1|93509.1|93535.7|93510.7|93537.9|93512.9|93534.1|93509.1|44
1654088480000|2022-06-01 13:01:20|93535.8|93510.8|93538.1|93513.1|93540.3|93515.3|93534.9|93509.9|48
1654088490000|2022-06-01 13:01:30|93538.3|93513.3|93538.7|93513.7|93540.2|93515.2|93537.8|93512.8|34
1654088500000|2022-06-01 13:01:40|93538.8|93513.8|93531.3|93506.3|93538.8|93513.8|93531.3|93506.3|37
1654088510000|2022-06-01 13:01:50|93531.2|93506.2|93533.8|93508.8|93541.3|93512.5|93527.7|93489.9|58
1654088520000|2022-06-01 13:02:00|93533|93508|93535.3|93510.3|93541|93516|93532.7|93507.7|57
1654088530000|2022-06-01 13:02:10|93538.4|93513.4|93535.9|93510.9|93541.1|93516.1|93532.9|93507.9|46
1654088540000|2022-06-01 13:02:20|93535.3|93510.3|93536.2|93511.2|93545.4|93520.4|93533.8|93508.8|63
1654088550000|2022-06-01 13:02:30|93536.1|93511.1|93533.8|93508.8|93544.7|93519.7|93533.6|93508.6|54
1654088560000|2022-06-01 13:02:40|93533.9|93508.9|93544.4|93519.4|93546|93521|93533.5|93508.5|44
1654088570000|2022-06-01 13:02:50|93544.5|93519.5|93552|93527|93552.8|93527.8|93543.1|93518.1|45
1654088580000|2022-06-01 13:03:00|93551.6|93526.6|93561.6|93536.6|93564.4|93539.4|93551.6|93526.6|56
1654088590000|2022-06-01 13:03:10|93562.5|93537.5|93549.2|93524.2|93563.8|93538.8|93549.2|93524.2|43
1654088600000|2022-06-01 13:03:20|93549.9|93524.9|93542.4|93517.4|93550.9|93525.9|93540.9|93515.9|51
1654088610000|2022-06-01 13:03:30|93543.3|93518.3|93534.8|93509.8|93545|93520|93533.8|93508.8|57
1654088620000|2022-06-01 13:03:40|93534.6|93509.6|93536.2|93511.2|93537.5|93512.5|93530.4|93505.4|44
1654088630000|2022-06-01 13:03:50|93535.9|93510.9|93536.2|93511.2|93538.4|93513.4|93531.9|93506.9|58
1654088640000|2022-06-01 13:04:00|93537|93512|93534.4|93509.4|93539.1|93514.1|93526.3|93501.3|59
1654088650000|2022-06-01 13:04:10|93533.9|93508.9|93535.8|93510.8|93540.8|93515.8|93530.8|93505.8|64
1654088660000|2022-06-01 13:04:20|93536.2|93511.2|93535.3|93510.3|93542|93517|93531.3|93506.3|49
1654088670000|2022-06-01 13:04:30|93535|93510|93536.6|93511.6|93538.7|93513.7|93530.7|93505.7|46
1654088680000|2022-06-01 13:04:40|93535.3|93510.3|93532|93507|93540.6|93515.6|93531.4|93506.4|50
1654088690000|2022-06-01 13:04:50|93533|93508|93534.9|93509.9|93539.4|93514.4|93531.1|93506.1|53
1654088700000|2022-06-01 13:05:00|93534.8|93509.8|93533.7|93508.7|93536|93511|93533.6|93508.6|48
1654088710000|2022-06-01 13:05:10|93534|93509|93533.4|93508.4|93534|93509|93531|93506|42
1654088720000|2022-06-01 13:05:20|93533.1|93508.1|93532.1|93507.1|93536|93511|93531.7|93506.7|39
1654088730000|2022-06-01 13:05:30|93532.4|93507.4|93530.7|93505.7|93533.5|93508.5|93527.7|93502.7|48
1654088740000|2022-06-01 13:05:40|93531|93506|93528.3|93503.3|93532|93507|93524.1|93499.1|45
1654088750000|2022-06-01 13:05:50|93530.4|93505.4|93529.9|93504.9|93536|93511|93529.9|93504.9|46
1654088760000|2022-06-01 13:06:00|93529.7|93504.7|93525.2|93500.2|93529.7|93504.7|93524.3|93499.3|53
1654088770000|2022-06-01 13:06:10|93526.6|93501.6|93531|93506|93532.4|93507.4|93525.3|93500.3|47
1654088780000|2022-06-01 13:06:20|93531.1|93506.1|93526.6|93501.6|93538.8|93513.8|93526.1|93501.1|46
1654088790000|2022-06-01 13:06:30|93527.1|93502.1|93525.7|93500.7|93529.4|93504.4|93523|93498|50
1654088800000|2022-06-01 13:06:40|93524.3|93499.3|93528.5|93503.5|93528.5|93503.5|93524.2|93499.2|41
1654088810000|2022-06-01 13:06:50|93527.6|93502.6|93514.2|93489.2|93527.6|93502.6|93511.4|93486.4|55
1654088820000|2022-06-01 13:07:00|93513.9|93488.9|93512.1|93487.1|93522|93497|93510.6|93485.6|66
1654088830000|2022-06-01 13:07:10|93513|93488|93530|93505|93530.5|93505.5|93513|93488|66
1654088840000|2022-06-01 13:07:20|93530.2|93505.2|93520.3|93495.3|93531|93506|93520.3|93495.3|40
1654088850000|2022-06-01 13:07:30|93520.7|93495.7|93521.4|93496.4|93522.2|93497.2|93519.1|93494.1|38
1654088860000|2022-06-01 13:07:40|93521.9|93496.9|93520.5|93495.5|93523.1|93498.1|93519.4|93494.4|53
1654088870000|2022-06-01 13:07:50|93520.6|93495.6|93516.1|93491.1|93520.9|93495.9|93516.1|93491.1|42
1654088880000|2022-06-01 13:08:00|93528.7|93478.7|93515.5|93490.5|93528.7|93496.2|93514.6|93478.7|42
1654088890000|2022-06-01 13:08:10|93514.9|93489.9|93502.9|93477.9|93515.2|93490.2|93499.7|93474.7|49
1654088900000|2022-06-01 13:08:20|93500.9|93475.9|93493|93468|93502.9|93477.9|93490|93465|51
1654088910000|2022-06-01 13:08:30|93493.2|93468.2|93494.9|93469.9|93496.1|93471.1|93489|93464|42
1654088920000|2022-06-01 13:08:40|93494.6|93469.6|93499.6|93474.6|93501.6|93476.6|93494.6|93469.6|41
1654088930000|2022-06-01 13:08:50|93499.5|93474.5|93497|93472|93502.7|93477.7|93494.8|93469.8|54
1654088940000|2022-06-01 13:09:00|93496.3|93471.3|93467.1|93442.1|93496.9|93471.9|93465.9|93440.9|68
1654088950000|2022-06-01 13:09:10|93468.2|93443.2|93477.7|93452.7|93478.1|93453.1|93466.4|93441.4|62
1654088960000|2022-06-01 13:09:20|93477.3|93452.3|93495.2|93470.2|93499.5|93474.5|93477.3|93452.3|61
1654088970000|2022-06-01 13:09:30|93496|93471|93502.1|93477.1|93502.8|93477.8|93494.6|93469.6|47
1654088980000|2022-06-01 13:09:40|93501.8|93476.8|93501.9|93476.9|93503.3|93478.3|93497.8|93472.8|53
1654088990000|2022-06-01 13:09:50|93501.7|93476.7|93504.5|93479.5|93504.5|93479.5|93501.7|93476.7|43
1654089000000|2022-06-01 13:10:00|93505.3|93480.3|93519.5|93494.5|93520.7|93495.7|93505.2|93480.2|57
1654089010000|2022-06-01 13:10:10|93519.3|93494.3|93514.3|93489.3|93519.3|93494.3|93514.3|93489.3|43
1654089020000|2022-06-01 13:10:20|93513.3|93488.3|93510.5|93485.5|93513.5|93488.5|93507.8|93482.8|48
1654089030000|2022-06-01 13:10:30|93510.1|93485.1|93510.2|93485.2|93511.5|93486.5|93509.5|93484.5|43
1654089040000|2022-06-01 13:10:40|93509.9|93484.9|93509.2|93484.2|93510.6|93485.6|93508|93483|33
1654089050000|2022-06-01 13:10:50|93509|93484|93506.5|93481.5|93509|93484|93497.4|93472.4|64
1654089060000|2022-06-01 13:11:00|93507.2|93482.2|93515.7|93490.7|93516.8|93491.8|93504.5|93479.5|62
1654089070000|2022-06-01 13:11:10|93515.5|93490.5|93519.8|93494.8|93520.4|93495.4|93515.1|93490.1|54
1654089080000|2022-06-01 13:11:20|93520|93495|93549.9|93524.9|93549.9|93524.9|93518.4|93493.4|48
1654089090000|2022-06-01 13:11:30|93548.6|93523.6|93566.2|93516.2|93574.2|93537.1|93548.1|93511.6|68
1654089100000|2022-06-01 13:11:40|93566.7|93516.7|93551.5|93526.5|93575.4|93537.6|93551.5|93516.6|68
1654089110000|2022-06-01 13:11:50|93552.5|93527.5|93532.3|93507.3|93554.1|93529.1|93527.7|93493.8|61
1654089120000|2022-06-01 13:12:00|93531.5|93506.5|93525.4|93500.4|93532.6|93507.6|93524.6|93499.6|52
1654089130000|2022-06-01 13:12:10|93524.1|93499.1|93518.8|93493.8|93526.6|93501.6|93517.9|93492.9|50
1654089140000|2022-06-01 13:12:20|93517.7|93492.7|93559.8|93509.8|93560.6|93524.1|93517.7|93492.7|64
1654089150000|2022-06-01 13:12:30|93559.6|93509.6|93552.1|93527.1|93564|93527.3|93546.8|93508.9|47
1654089160000|2022-06-01 13:12:40|93551.4|93526.4|93558.4|93533.4|93560.4|93533.7|93546|93510.4|66
1654089170000|2022-06-01 13:12:50|93558.3|93533.3|93553.2|93528.2|93558.3|93533.3|93553.1|93528.1|57
1654089180000|2022-06-01 13:13:00|93553.5|93528.5|93554.4|93529.4|93563.5|93538.5|93552.7|93527.7|54
1654089190000|2022-06-01 13:13:10|93553.5|93528.5|93556.7|93531.7|93559.3|93534.3|93552.3|93527.3|45
1654089200000|2022-06-01 13:13:20|93555.4|93530.4|93542|93517|93555.4|93530.4|93540.7|93515.7|69
1654089210000|2022-06-01 13:13:30|93541.8|93516.8|93548.2|93523.2|93549.3|93524.3|93539.4|93514.4|51
1654089220000|2022-06-01 13:13:40|93551.7|93526.7|93554.6|93529.6|93556.3|93531.3|93550.1|93525.1|65
1654089230000|2022-06-01 13:13:50|93554.3|93529.3|93556.6|93531.6|93559.7|93534.7|93553.8|93528.8|56
1654089240000|2022-06-01 13:14:00|93555.8|93530.8|93558.2|93533.2|93566.9|93541.9|93554.6|93529.6|62
1654089250000|2022-06-01 13:14:10|93558|93533|93557.9|93532.9|93562.1|93537.1|93554.9|93529.9|63
1654089260000|2022-06-01 13:14:20|93561.3|93536.3|93562.1|93537.1|93568.9|93543.9|93560.4|93535.4|52
1654089270000|2022-06-01 13:14:30|93563.2|93538.2|93557.6|93532.6|93567|93542|93555.1|93530.1|65
1654089280000|2022-06-01 13:14:40|93557.7|93532.7|93556.1|93531.1|93560.2|93535.2|93554.2|93529.2|62
1654089290000|2022-06-01 13:14:50|93556|93531|93557.9|93532.9|93558.6|93533.6|93553.9|93528.9|66
1654089300000|2022-06-01 13:15:00|93560|93535|93565.8|93540.8|93568.9|93543.9|93560|93535|68
1654089310000|2022-06-01 13:15:10|93566.1|93541.1|93561.3|93536.3|93572.9|93547.9|93560.7|93535.7|72
1654089320000|2022-06-01 13:15:20|93558.7|93533.7|93558.5|93533.5|93562.2|93537.2|93553|93528|68
1654089330000|2022-06-01 13:15:30|93558.6|93533.6|93563.8|93538.8|93564.6|93539.6|93558.2|93533.2|62
1654089340000|2022-06-01 13:15:40|93563.7|93538.7|93559|93534|93567.6|93542.6|93556.6|93531.6|58
1654089350000|2022-06-01 13:15:50|93559.5|93534.5|93561.5|93536.5|93571.1|93546.1|93559.1|93534.1|68
1654089360000|2022-06-01 13:16:00|93561.9|93536.9|93567.7|93542.7|93568.4|93543.4|93561.9|93536.9|61
1654089370000|2022-06-01 13:16:10|93568.1|93543.1|93559.6|93534.6|93571.4|93546.4|93559.1|93534.1|59
1654089380000|2022-06-01 13:16:20|93560.3|93535.3|93559|93534|93560.9|93535.9|93558.4|93533.4|33
1654089390000|2022-06-01 13:16:30|93559.2|93534.2|93561.7|93536.7|93565.2|93540.2|93559.2|93534.2|50
1654089400000|2022-06-01 13:16:40|93561.8|93536.8|93555.3|93530.3|93562.1|93537.1|93555.2|93530.2|48
1654089410000|2022-06-01 13:16:50|93555.5|93530.5|93548.8|93523.8|93557.6|93532.6|93548.3|93523.3|54
1654089420000|2022-06-01 13:17:00|93548.4|93523.4|93541.5|93516.5|93548.7|93523.7|93541|93516|57
1654089430000|2022-06-01 13:17:10|93543|93518|93542.6|93517.6|93547.2|93522.2|93541.7|93516.7|58
1654089440000|2022-06-01 13:17:20|93542.5|93517.5|93540.8|93515.8|93544.9|93519.9|93539.8|93514.8|44
1654089450000|2022-06-01 13:17:30|93540.9|93515.9|93532.1|93507.1|93540.9|93515.9|93532.1|93507.1|58
1654089460000|2022-06-01 13:17:40|93531.7|93506.7|93531.6|93506.6|93534.7|93509.7|93531.1|93506.1|43
1654089470000|2022-06-01 13:17:50|93531.5|93506.5|93538.4|93513.4|93539.8|93514.8|93529.7|93504.7|56
1654089480000|2022-06-01 13:18:00|93538.5|93513.5|93536.5|93511.5|93542.3|93517.3|93533.2|93508.2|66
1654089490000|2022-06-01 13:18:10|93536.4|93511.4|93536.7|93511.7|93540.4|93515.4|93535.4|93510.4|55
1654089500000|2022-06-01 13:18:20|93537|93512|93536.4|93511.4|93538.9|93513.9|93534.5|93509.5|42
1654089510000|2022-06-01 13:18:30|93536.1|93511.1|93536.7|93511.7|93537.7|93512.7|93533.9|93508.9|38
1654089520000|2022-06-01 13:18:40|93537|93512|93540.8|93515.8|93540.8|93515.8|93535.8|93510.8|29
1654089530000|2022-06-01 13:18:50|93540|93515|93535.8|93510.8|93540.8|93515.8|93535.8|93510.8|48
1654089540000|2022-06-01 13:19:00|93535.6|93510.6|93549.6|93524.6|93549.7|93524.7|93535.6|93510.6|57
1654089550000|2022-06-01 13:19:10|93549.9|93524.9|93546.1|93521.1|93551|93526|93546.1|93521.1|46
1654089560000|2022-06-01 13:19:20|93546.4|93521.4|93541.3|93516.3|93547.4|93522.4|93540.9|93515.9|50
1654089570000|2022-06-01 13:19:30|93541.4|93516.4|93541.7|93516.7|93543.5|93518.5|93541.3|93516.3|33
1654089580000|2022-06-01 13:19:40|93541.8|93516.8|93537.2|93512.2|93541.8|93516.8|93535.5|93510.5|45
1654089590000|2022-06-01 13:19:50|93537.1|93512.1|93531.3|93506.3|93538.9|93513.9|93530.4|93505.4|53
1654089600000|2022-06-01 13:20:00|93530.8|93505.8|93530.9|93505.9|93535.2|93510.2|93530.5|93505.5|50
1654089610000|2022-06-01 13:20:10|93530.5|93505.5|93531.6|93506.6|93532.6|93507.6|93528.4|93503.4|53
1654089620000|2022-06-01 13:20:20|93531.5|93506.5|93531.5|93506.5|93534.6|93509.6|93531.1|93506.1|52
1654089630000|2022-06-01 13:20:30|93531.8|93506.8|93533.7|93508.7|93536.7|93511.7|93531.8|93506.8|55
1654089640000|2022-06-01 13:20:40|93533.9|93508.9|93529|93504|93534|93509|93529|93504|43
1654089650000|2022-06-01 13:20:50|93528.4|93503.4|93543.6|93518.6|93545.6|93520.6|93526.5|93501.5|58
1654089660000|2022-06-01 13:21:00|93543.4|93518.4|93546.5|93521.5|93547.5|93522.5|93542.8|93517.8|62
1654089670000|2022-06-01 13:21:10|93545.6|93520.6|93543.2|93518.2|93547|93522|93540.7|93515.7|62
1654089680000|2022-06-01 13:21:20|93542.8|93517.8|93534.6|93509.6|93545.2|93520.2|93534.5|93509.5|52
1654089690000|2022-06-01 13:21:30|93536.4|93511.4|93541.5|93516.5|93541.5|93516.5|93535.4|93510.4|41
1654089700000|2022-06-01 13:21:40|93541|93516|93541.7|93516.7|93543.1|93518.1|93538|93513|44
1654089710000|2022-06-01 13:21:50|93541.5|93516.5|93540.7|93515.7|93547.6|93522.6|93540.6|93515.6|55
1654089720000|2022-06-01 13:22:00|93540.5|93515.5|93529.6|93504.6|93540.5|93515.5|93527.4|93502.4|47
1654089730000|2022-06-01 13:22:10|93529.7|93504.7|93528|93503|93530.2|93505.2|93526|93501|49
1654089740000|2022-06-01 13:22:20|93526.9|93501.9|93526.4|93501.4|93527.3|93502.3|93525.8|93500.8|32
1654089750000|2022-06-01 13:22:30|93526.8|93501.8|93527.2|93502.2|93528.3|93503.3|93525.5|93500.5|36
1654089760000|2022-06-01 13:22:40|93527.6|93502.6|93533.8|93508.8|93537.2|93512.2|93527.6|93502.6|56
1654089770000|2022-06-01 13:22:50|93533.7|93508.7|93534.9|93509.9|93534.9|93509.9|93531.3|93506.3|54
1654089780000|2022-06-01 13:23:00|93534.8|93509.8|93537.1|93512.1|93539.4|93514.4|93534.3|93509.3|55
1654089790000|2022-06-01 13:23:10|93537.7|93512.7|93540.6|93515.6|93542.5|93517.5|93537.7|93512.7|43
1654089800000|2022-06-01 13:23:20|93541.1|93516.1|93553.6|93528.6|93559.4|93534.4|93540.9|93515.9|56
1654089810000|2022-06-01 13:23:30|93553.3|93528.3|93551.4|93526.4|93554.4|93529.4|93551.4|93526.4|40
1654089820000|2022-06-01 13:23:40|93551.7|93526.7|93551.6|93526.6|93551.8|93526.8|93549.4|93524.4|31
1654089830000|2022-06-01 13:23:50|93551.7|93526.7|93554|93529|93559.4|93534.4|93551.4|93526.4|52
1654089840000|2022-06-01 13:24:00|93554.3|93529.3|93557.3|93532.3|93558|93533|93553.7|93528.7|55
1654089850000|2022-06-01 13:24:10|93556.3|93531.3|93555.7|93530.7|93560.6|93535.6|93555.6|93530.6|49
1654089860000|2022-06-01 13:24:20|93555.3|93530.3|93554.6|93529.6|93555.5|93530.5|93554.2|93529.2|32
1654089870000|2022-06-01 13:24:30|93554.7|93529.7|93556.1|93531.1|93560.7|93535.7|93554|93529|48
1654089880000|2022-06-01 13:24:40|93556.9|93531.9|93556.5|93531.5|93556.9|93531.9|93553.1|93528.1|43
1654089890000|2022-06-01 13:24:50|93556.2|93531.2|93552.9|93527.9|93558|93533|93552.5|93527.5|60
1654089900000|2022-06-01 13:25:00|93552.7|93527.7|93557|93532|93570.2|93545.2|93550.9|93525.9|76
1654089910000|2022-06-01 13:25:10|93557.3|93532.3|93558.3|93533.3|93558.3|93533.3|93555|93530|44
1654089920000|2022-06-01 13:25:20|93558|93533|93553|93528|93558|93533|93546.8|93521.8|56
1654089930000|2022-06-01 13:25:30|93553.2|93528.2|93551.4|93526.4|93553.2|93528.2|93549.5|93524.5|42
1654089940000|2022-06-01 13:25:40|93550.4|93525.4|93547|93522|93551.1|93526.1|93545|93520|30
1654089950000|2022-06-01 13:25:50|93545|93520|93548.6|93523.6|93551.9|93526.9|93544.5|93519.5|50
1654089960000|2022-06-01 13:26:00|93549.1|93524.1|93545.6|93520.6|93549.7|93524.7|93545|93520|39
1654089970000|2022-06-01 13:26:10|93545.5|93520.5|93548.2|93523.2|93552.6|93527.6|93544.9|93519.9|51
1654089980000|2022-06-01 13:26:20|93548.1|93523.1|93549.1|93524.1|93549.6|93524.6|93547.9|93522.9|27
1654089990000|2022-06-01 13:26:30|93549|93524|93559|93534|93562|93537|93548.7|93523.7|40
1654090000000|2022-06-01 13:26:40|93559.3|93534.3|93596.4|93571.4|93598.1|93573.1|93557.6|93532.6|57
1654090010000|2022-06-01 13:26:50|93597|93572|93605.7|93580.7|93608.8|93583.8|93597|93572|67
1654090020000|2022-06-01 13:27:00|93605.4|93580.4|93575.4|93550.4|93605.4|93580.4|93572.3|93547.3|57
1654090030000|2022-06-01 13:27:10|93575.6|93550.6|93554.7|93529.7|93576|93551|93553.6|93528.6|46
1654090040000|2022-06-01 13:27:20|93555.6|93530.6|93552.7|93527.7|93555.6|93530.6|93548.1|93523.1|42
1654090050000|2022-06-01 13:27:30|93553.1|93528.1|93559.1|93534.1|93559.8|93534.8|93553.1|93528.1|49
1654090060000|2022-06-01 13:27:40|93559.2|93534.2|93563.9|93538.9|93563.9|93538.9|93556.7|93531.7|31
1654090070000|2022-06-01 13:27:50|93563.5|93538.5|93559.5|93534.5|93564.9|93539.9|93559.5|93534.5|31
1654090080000|2022-06-01 13:28:00|93559.4|93534.4|93564.7|93539.7|93573.1|93539.7|93559.4|93523.1|35
1654090090000|2022-06-01 13:28:10|93564.3|93539.3|93567.1|93542.1|93577.8|93543.2|93563.1|93527.2|46
1654090100000|2022-06-01 13:28:20|93569.2|93544.2|93566.9|93541.9|93572.2|93547.2|93566.9|93541.9|54
1654090110000|2022-06-01 13:28:30|93567.5|93542.5|93572.2|93547.2|93573.3|93548.3|93566.6|93541.6|49
1654090120000|2022-06-01 13:28:40|93569.9|93544.9|93568.8|93543.8|93581.1|93544.9|93567.6|93530.7|32
1654090130000|2022-06-01 13:28:50|93568.9|93543.9|93567.8|93542.8|93569.1|93544.1|93567.8|93542.8|28
1654090140000|2022-06-01 13:29:00|93567.7|93542.7|93568.6|93543.6|93571.1|93546.1|93567.5|93542.5|38
1654090150000|2022-06-01 13:29:10|93569.2|93544.2|93569.7|93544.7|93571.8|93546.8|93568.6|93543.6|44
1654090160000|2022-06-01 13:29:20|93569.5|93544.5|93575.5|93550.5|93576.6|93551.6|93569|93544|36
1654090170000|2022-06-01 13:29:30|93575.3|93550.3|93573.6|93548.6|93576.2|93551.2|93570.5|93545.5|61
1654090180000|2022-06-01 13:29:40|93573.4|93548.4|93574.6|93549.6|93576.3|93551.3|93571.5|93546.5|46
1654090190000|2022-06-01 13:29:50|93574.9|93549.9|93587.4|93562.4|93590.1|93565.1|93571.9|93546.9|62
1654090200000|2022-06-01 13:30:00|93588.7|93563.7|93613.1|93588.1|93613.1|93588.1|93588|93563|68
1654090210000|2022-06-01 13:30:10|93615.3|93590.3|93628.9|93603.9|93631.7|93606.7|93615.3|93590.3|71
1654090220000|2022-06-01 13:30:20|93629.6|93604.6|93629.4|93604.4|93630.6|93605.6|93625.3|93600.3|70
1654090230000|2022-06-01 13:30:30|93628.9|93603.9|93622.8|93597.8|93629.4|93604.4|93622.2|93597.2|68
1654090240000|2022-06-01 13:30:40|93622.7|93597.7|93597.2|93572.2|93623|93598|93596.7|93571.7|69
1654090250000|2022-06-01 13:30:50|93598.4|93573.4|93593.6|93568.6|93599.4|93574.4|93592.2|93567.2|68
1654090260000|2022-06-01 13:31:00|93592.6|93567.6|93587.2|93562.2|93596.4|93571.4|93587.2|93562.2|69
1654090270000|2022-06-01 13:31:10|93587.1|93562.1|93588.2|93563.2|93594.5|93569.5|93583.5|93558.5|70
1654090280000|2022-06-01 13:31:20|93588.4|93563.4|93585.1|93560.1|93592.1|93567.1|93578.9|93553.9|77
1654090290000|2022-06-01 13:31:30|93584.3|93559.3|93576.7|93551.7|93584.3|93559.3|93576.2|93551.2|69
1654090300000|2022-06-01 13:31:40|93577.3|93552.3|93568.7|93543.7|93577.7|93552.7|93568.7|93543.7|68
1654090310000|2022-06-01 13:31:50|93570.8|93545.8|93570.7|93545.7|93577.5|93552.5|93569.2|93544.2|67
1654090320000|2022-06-01 13:32:00|93570.3|93545.3|93569.4|93544.4|93573.3|93548.3|93567.5|93542.5|62
1654090330000|2022-06-01 13:32:10|93568.2|93543.2|93570.9|93545.9|93573|93548|93568.2|93543.2|66
1654090340000|2022-06-01 13:32:20|93570.3|93545.3|93569.4|93544.4|93571.4|93546.4|93566|93541|69
1654090350000|2022-06-01 13:32:30|93569.8|93544.8|93573.5|93548.5|93577.2|93552.2|93567.1|93542.1|66
1654090360000|2022-06-01 13:32:40|93573.7|93548.7|93569.4|93544.4|93575.7|93550.7|93566.5|93541.5|73
1654090370000|2022-06-01 13:32:50|93571|93546|93578.7|93553.7|93584.3|93559.3|93569.9|93544.9|69
1654090380000|2022-06-01 13:33:00|93578.9|93553.9|93570|93545|93579.2|93554.2|93567.7|93542.7|70
1654090390000|2022-06-01 13:33:10|93572.4|93547.4|93568.1|93543.1|93572.5|93547.5|93566.6|93541.6|64
1654090400000|2022-06-01 13:33:20|93567.9|93542.9|93565|93540|93568.2|93543.2|93563.3|93538.3|48
1654090410000|2022-06-01 13:33:30|93565.3|93540.3|93557.5|93532.5|93568.6|93543.6|93557.3|93532.3|50
1654090420000|2022-06-01 13:33:40|93557.4|93532.4|93553|93528|93557.4|93532.4|93550.5|93525.5|54
1654090430000|2022-06-01 13:33:50|93552.3|93527.3|93558.7|93533.7|93558.8|93533.8|93551.1|93526.1|61
1654090440000|2022-06-01 13:34:00|93558.4|93533.4|93525.3|93500.3|93560.3|93535.3|93522.5|93497.5|68
1654090450000|2022-06-01 13:34:10|93524.9|93499.9|93512|93487|93524.9|93499.9|93511.7|93486.7|70
1654090460000|2022-06-01 13:34:20|93511.3|93486.3|93521.5|93496.5|93521.5|93496.5|93506.5|93481.5|59
1654090470000|2022-06-01 13:34:30|93523|93498|93536.2|93511.2|93537.6|93512.6|93520.9|93495.9|60
1654090480000|2022-06-01 13:34:40|93537.9|93512.9|93523.3|93498.3|93537.9|93512.9|93523.2|93498.2|48
1654090490000|2022-06-01 13:34:50|93521.5|93496.5|93516.3|93491.3|93523.2|93498.2|93516.3|93491.3|58
1654090500000|2022-06-01 13:35:00|93516.2|93491.2|93516.8|93491.8|93516.8|93491.8|93513.4|93488.4|47
1654090510000|2022-06-01 13:35:10|93517.5|93492.5|93529.2|93504.2|93530.8|93505.8|93516.6|93491.6|67
1654090520000|2022-06-01 13:35:20|93528.9|93503.9|93538.4|93513.4|93541.4|93516.4|93526.6|93501.6|69
1654090530000|2022-06-01 13:35:30|93538.3|93513.3|93509.3|93484.3|93538.3|93513.3|93503.9|93478.9|72
1654090540000|2022-06-01 13:35:40|93509.8|93484.8|93508.8|93483.8|93509.8|93484.8|93506.8|93481.8|40
1654090550000|2022-06-01 13:35:50|93508.7|93483.7|93541.9|93516.9|93543.7|93518.7|93508.5|93483.5|64
1654090560000|2022-06-01 13:36:00|93538.6|93513.6|93517|93492|93538.6|93513.6|93515.8|93490.8|48
1654090570000|2022-06-01 13:36:10|93516.9|93491.9|93520|93495|93520.9|93495.9|93516.8|93491.8|53
1654090580000|2022-06-01 13:36:20|93520.3|93495.3|93517.6|93492.6|93520.3|93495.3|93513.5|93488.5|49
1654090590000|2022-06-01 13:36:30|93516.9|93491.9|93518.9|93493.9|93521.3|93496.3|93510.6|93485.6|52
1654090600000|2022-06-01 13:36:40|93518.5|93493.5|93522.9|93497.9|93523.3|93498.3|93518.1|93493.1|61
1654090610000|2022-06-01 13:36:50|93522.3|93497.3|93525.8|93500.8|93539.1|93504.8|93518.6|93488.3|55
1654090620000|2022-06-01 13:37:00|93525.6|93500.6|93522.9|93497.9|93538.4|93513.4|93522.5|93497.5|63
1654090630000|2022-06-01 13:37:10|93522.5|93497.5|93526.9|93501.9|93528|93503|93520.5|93495.5|57
1654090640000|2022-06-01 13:37:20|93526.7|93501.7|93540.8|93515.8|93540.8|93515.8|93523.5|93498.5|64
1654090650000|2022-06-01 13:37:30|93540.3|93515.3|93529.2|93504.2|93540.3|93515.3|93528.4|93503.4|62
1654090660000|2022-06-01 13:37:40|93529.1|93504.1|93567.7|93542.7|93568.8|93543.8|93529.1|93504.1|61
1654090670000|2022-06-01 13:37:50|93567.8|93542.8|93534.7|93509.7|93567.8|93542.8|93534.7|93509.7|69
1654090680000|2022-06-01 13:38:00|93535.2|93510.2|93531.7|93506.7|93541.4|93516.4|93528.6|93503.6|60
1654090690000|2022-06-01 13:38:10|93534|93509|93530.8|93505.8|93534|93509|93518.5|93493.5|65
1654090700000|2022-06-01 13:38:20|93532|93507|93543.5|93518.5|93544.6|93519.6|93532|93507|65
1654090710000|2022-06-01 13:38:30|93543.3|93518.3|93574.3|93549.3|93574.3|93549.3|93543.3|93518.3|66
1654090720000|2022-06-01 13:38:40|93575.8|93550.8|93588.9|93563.9|93591.9|93566.9|93575.8|93550.8|60
1654090730000|2022-06-01 13:38:50|93589.6|93564.6|93592.1|93567.1|93594.8|93569.8|93587.7|93562.7|69
1654090740000|2022-06-01 13:39:00|93592.5|93567.5|93583.3|93558.3|93595|93570|93578.5|93553.5|65
1654090750000|2022-06-01 13:39:10|93583.6|93558.6|93595.3|93570.3|93596|93571|93583.6|93558.6|65
1654090760000|2022-06-01 13:39:20|93595.5|93570.5|93644.9|93619.9|93647.6|93622.6|93594.8|93569.8|67
1654090770000|2022-06-01 13:39:30|93644.4|93619.4|93676.4|93651.4|93676.5|93651.5|93644.2|93619.2|75
1654090780000|2022-06-01 13:39:40|93676.8|93651.8|93703.4|93678.4|93705.3|93680.3|93675.7|93650.7|73
1654090790000|2022-06-01 13:39:50|93703.5|93678.5|93732.1|93707.1|93737|93712|93700.3|93675.3|71
1654090800000|2022-06-01 13:40:00|93735.1|93710.1|93726.2|93701.2|93743.9|93718.9|93722.5|93697.5|76
1654090810000|2022-06-01 13:40:10|93726.1|93701.1|93730.1|93705.1|93735.3|93710.3|93726.1|93701.1|65
1654090820000|2022-06-01 13:40:20|93731.8|93706.8|93744.1|93719.1|93746.7|93719.4|93725.2|93696.7|75
1654090830000|2022-06-01 13:40:30|93745.1|93720.1|93739.2|93714.2|93747.8|93722.8|93736|93711|69
1654090840000|2022-06-01 13:40:40|93740.7|93715.7|93742|93717|93744|93719|93726.2|93701.2|67
1654090850000|2022-06-01 13:40:50|93741.7|93716.7|93740.8|93715.8|93747|93722|93737|93712|65
1654090860000|2022-06-01 13:41:00|93741.3|93716.3|93720.3|93695.3|93742.4|93717.4|93719.7|93694.7|68
1654090870000|2022-06-01 13:41:10|93719.7|93694.7|93721.9|93696.9|93723.3|93698.3|93715.5|93690.5|64
1654090880000|2022-06-01 13:41:20|93722.3|93697.3|93681.3|93656.3|93723.5|93698.5|93681.3|93656.3|64
1654090890000|2022-06-01 13:41:30|93680.6|93655.6|93693|93668|93693.7|93668.7|93680.6|93655.6|69
1654090900000|2022-06-01 13:41:40|93692.4|93667.4|93694.6|93669.6|93701.5|93676.5|93688.5|93663.5|65
1654090910000|2022-06-01 13:41:50|93694|93669|93699.2|93674.2|93705.4|93680.4|93691.9|93666.9|68
1654090920000|2022-06-01 13:42:00|93699.8|93674.8|93698.5|93673.5|93699.8|93674.8|93691.2|93666.2|70
1654090930000|2022-06-01 13:42:10|93698.4|93673.4|93683.3|93658.3|93704.1|93679.1|93683.1|93658.1|67
1654090940000|2022-06-01 13:42:20|93682.7|93657.7|93698.1|93673.1|93700.5|93675.5|93673.2|93637.2|71
1654090950000|2022-06-01 13:42:30|93698|93673|93719.9|93694.9|93727.9|93702.9|93698|93673|72
1654090960000|2022-06-01 13:42:40|93719.4|93694.4|93715.4|93690.4|93719.4|93694.4|93712.6|93687.6|59
1654090970000|2022-06-01 13:42:50|93715.6|93690.6|93723.9|93698.9|93723.9|93698.9|93712.6|93687.6|64
1654090980000|2022-06-01 13:43:00|93726.8|93701.8|93729.8|93704.8|93729.9|93704.9|93716.1|93691.1|63
1654090990000|2022-06-01 13:43:10|93729.7|93704.7|93722.8|93697.8|93731.9|93706.9|93720.5|93695.5|63
1654091000000|2022-06-01 13:43:20|93724.5|93699.5|93719.2|93694.2|93738.3|93713.3|93715.5|93690.5|71
1654091010000|2022-06-01 13:43:30|93719.5|93694.5|93738.3|93713.3|93739.5|93714.5|93718.4|93693.4|68
1654091020000|2022-06-01 13:43:40|93740.1|93715.1|93743.6|93718.6|93745.8|93720.8|93740.1|93715.1|71
1654091030000|2022-06-01 13:43:50|93744.1|93719.1|93741.9|93716.9|93745.4|93720.4|93738.2|93713.2|57
1654091040000|2022-06-01 13:44:00|93743.1|93718.1|93735.7|93710.7|93744.6|93719.6|93732.8|93707.8|57
1654091050000|2022-06-01 13:44:10|93736.4|93711.4|93740.7|93715.7|93741|93716|93733.1|93708.1|52
1654091060000|2022-06-01 13:44:20|93740.5|93715.5|93745.1|93720.1|93745.3|93720.3|93739.9|93714.9|49
1654091070000|2022-06-01 13:44:30|93744.2|93719.2|93746.7|93721.7|93747.1|93722.1|93738.5|93713.5|57
1654091080000|2022-06-01 13:44:40|93747.4|93722.4|93754.3|93729.3|93767.6|93731.3|93747|93716.4|62
1654091090000|2022-06-01 13:44:50|93753.9|93728.9|93763.1|93738.1|93774.3|93739|93747|93718.6|69
1654091100000|2022-06-01 13:45:00|93763.6|93738.6|93757.5|93732.5|93779.2|93742.8|93751.7|93721.6|65
1654091110000|2022-06-01 13:45:10|93756.7|93731.7|93749.7|93724.7|93764.9|93732.2|93742.9|93711.2|65
1654091120000|2022-06-01 13:45:20|93750.9|93725.9|93719.4|93694.4|93751.4|93726.4|93716.2|93691.2|59
1654091130000|2022-06-01 13:45:30|93720.2|93695.2|93742.4|93717.4|93742.4|93717.4|93717.3|93692.3|63
1654091140000|2022-06-01 13:45:40|93741.5|93716.5|93734.8|93709.8|93741.8|93716.8|93729.7|93704.7|59
1654091150000|2022-06-01 13:45:50|93734.1|93709.1|93713.2|93688.2|93738.3|93709.7|93711.5|93680.4|69
1654091160000|2022-06-01 13:46:00|93712.9|93687.9|93713.8|93688.8|93715.6|93690.6|93709.4|93684.4|53
1654091170000|2022-06-01 13:46:10|93714.1|93689.1|93722.3|93697.3|93722.3|93697.3|93708.8|93683.8|60
1654091180000|2022-06-01 13:46:20|93722.1|93697.1|93715.4|93690.4|93723.8|93698.8|93713.9|93688.9|53
1654091190000|2022-06-01 13:46:30|93716|93691|93709.6|93684.6|93718|93693|93704.7|93679.7|62
1654091200000|2022-06-01 13:46:40|93709|93684|93713.2|93688.2|93714.4|93689.4|93708.1|93683.1|47
1654091210000|2022-06-01 13:46:50|93712.7|93687.7|93724.6|93699.6|93725.5|93700.5|93712.5|93687.5|65
1654091220000|2022-06-01 13:47:00|93725.1|93700.1|93714.8|93689.8|93733.2|93708.2|93712.1|93687.1|73
1654091230000|2022-06-01 13:47:10|93715.4|93690.4|93717.5|93692.5|93724.7|93699.7|93713.7|93688.7|60
1654091240000|2022-06-01 13:47:20|93714.9|93689.9|93713.3|93688.3|93718|93693|93712.6|93687.6|62
1654091250000|2022-06-01 13:47:30|93713.6|93688.6|93722.4|93697.4|93729.3|93704.3|93713.6|93688.6|67
1654091260000|2022-06-01 13:47:40|93721.4|93696.4|93716.3|93691.3|93723.3|93698.3|93713.8|93688.8|70
1654091270000|2022-06-01 13:47:50|93717.4|93692.4|93743.1|93718.1|93745.4|93720.4|93714.3|93689.3|66
1654091280000|2022-06-01 13:48:00|93743.4|93718.4|93750.5|93725.5|93751|93726|93741.1|93716.1|54
1654091290000|2022-06-01 13:48:10|93750.7|93725.7|93758.3|93733.3|93759.9|93734.9|93750.3|93725.3|68
1654091300000|2022-06-01 13:48:20|93758.5|93733.5|93756.5|93731.5|93761.9|93736.9|93752.3|93727.3|74
1654091310000|2022-06-01 13:48:30|93756.1|93731.1|93751.4|93726.4|93762.8|93737.8|93746.3|93721.3|66
1654091320000|2022-06-01 13:48:40|93752.2|93727.2|93759|93734|93762.2|93737.2|93750.8|93725.8|64
1654091330000|2022-06-01 13:48:50|93759.2|93734.2|93761.3|93736.3|93764.4|93739.4|93755.4|93730.4|76
1654091340000|2022-06-01 13:49:00|93763.7|93738.7|93758.8|93733.8|93763.9|93738.9|93755.6|93730.6|70
1654091350000|2022-06-01 13:49:10|93757.4|93732.4|93760.8|93735.8|93767.6|93742.6|93757.2|93732.2|73
1654091360000|2022-06-01 13:49:20|93763.9|93738.9|93762.6|93737.6|93767|93742|93755.5|93730.5|71
1654091370000|2022-06-01 13:49:30|93765.3|93740.3|93810.8|93785.8|93814.3|93789.3|93764.4|93739.4|72
1654091380000|2022-06-01 13:49:40|93810.9|93785.9|93811.4|93786.4|93819.6|93794.6|93807.2|93782.2|68
1654091390000|2022-06-01 13:49:50|93809.4|93784.4|93805.9|93780.9|93809.4|93784.4|93782.1|93757.1|71
1654091400000|2022-06-01 13:50:00|93804.9|93779.9|93826.6|93801.6|93831.3|93806.3|93803.6|93778.6|69
1654091410000|2022-06-01 13:50:10|93826.4|93801.4|93821.9|93796.9|93835.1|93810.1|93820.9|93795.9|58
1654091420000|2022-06-01 13:50:20|93822.5|93797.5|93799.8|93774.8|93822.5|93797.5|93799.2|93774.2|68
1654091430000|2022-06-01 13:50:30|93799.9|93774.9|93803.4|93778.4|93805|93780|93798.2|93773.2|53
1654091440000|2022-06-01 13:50:40|93803.8|93778.8|93801.3|93776.3|93808.5|93783.5|93800.6|93775.6|59
1654091450000|2022-06-01 13:50:50|93803.5|93778.5|93809.2|93784.2|93809.2|93784.2|93801.5|93776.5|39
1654091460000|2022-06-01 13:51:00|93808.8|93783.8|93798.6|93773.6|93809|93784|93797.5|93772.5|66
1654091470000|2022-06-01 13:51:10|93798.8|93773.8|93810.2|93785.2|93810.4|93785.4|93798.8|93773.8|56
1654091480000|2022-06-01 13:51:20|93810.5|93785.5|93806.8|93781.8|93812|93787|93805|93780|43
1654091490000|2022-06-01 13:51:30|93806.7|93781.7|93795.2|93770.2|93807.9|93782.9|93794.6|93769.6|54
1654091500000|2022-06-01 13:51:40|93795.9|93770.9|93793.4|93768.4|93796.7|93771.7|93791|93766|50
1654091510000|2022-06-01 13:51:50|93793.5|93768.5|93785.9|93760.9|93799.8|93774.8|93785.7|93760.7|55
1654091520000|2022-06-01 13:52:00|93786|93761|93787.2|93762.2|93790.3|93765.3|93780.6|93755.6|66
1654091530000|2022-06-01 13:52:10|93787.4|93762.4|93769.1|93744.1|93787.8|93762.8|93766.9|93741.9|67
1654091540000|2022-06-01 13:52:20|93767.7|93742.7|93754.2|93729.2|93768.5|93743.5|93754.2|93729.2|68
1654091550000|2022-06-01 13:52:30|93752.2|93727.2|93760.4|93735.4|93765.1|93740.1|93749.4|93724.4|69
1654091560000|2022-06-01 13:52:40|93760.9|93735.9|93762.6|93737.6|93769|93744|93760.9|93735.9|71
1654091570000|2022-06-01 13:52:50|93762.1|93737.1|93768.9|93743.9|93768.9|93743.9|93761|93736|65
1654091580000|2022-06-01 13:53:00|93767.9|93742.9|93763.7|93738.7|93771.4|93746.4|93763.7|93738.7|64
1654091590000|2022-06-01 13:53:10|93763.5|93738.5|93767|93742|93768.3|93743.3|93758.2|93733.2|48
1654091600000|2022-06-01 13:53:20|93766.9|93741.9|93767|93742|93771.8|93746.8|93766.2|93741.2|56
1654091610000|2022-06-01 13:53:30|93766.5|93741.5|93742.3|93717.3|93766.5|93741.5|93742.1|93717.1|68
1654091620000|2022-06-01 13:53:40|93741.7|93716.7|93756.2|93731.2|93756.6|93731.6|93741.7|93716.7|65
1654091630000|2022-06-01 13:53:50|93755.6|93730.6|93750.9|93725.9|93755.6|93730.6|93750.1|93725.1|44
1654091640000|2022-06-01 13:54:00|93748.4|93723.4|93742.9|93717.9|93748.4|93723.4|93740.6|93715.6|61
1654091650000|2022-06-01 13:54:10|93743.6|93718.6|93752.3|93727.3|93755.8|93730.8|93743.3|93718.3|63
1654091660000|2022-06-01 13:54:20|93751.7|93726.7|93758.7|93733.7|93760.5|93735.5|93750.1|93725.1|52
1654091670000|2022-06-01 13:54:30|93761.3|93736.3|93757.9|93732.9|93764.7|93739.7|93756.4|93731.4|58
1654091680000|2022-06-01 13:54:40|93754.1|93729.1|93750.4|93725.4|93754.1|93729.1|93737.8|93712.8|68
1654091690000|2022-06-01 13:54:50|93751.2|93726.2|93758.5|93733.5|93758.7|93733.7|93750.4|93725.4|69
1654091700000|2022-06-01 13:55:00|93758.6|93733.6|93766.7|93741.7|93768.4|93743.4|93755|93730|66
1654091710000|2022-06-01 13:55:10|93766.6|93741.6|93765.3|93740.3|93768.2|93743.2|93763.1|93738.1|48
1654091720000|2022-06-01 13:55:20|93766.3|93741.3|93746.3|93721.3|93767.9|93742.9|93745.3|93720.3|60
1654091730000|2022-06-01 13:55:30|93746.4|93721.4|93740.5|93715.5|93746.9|93721.9|93738|93713|57
1654091740000|2022-06-01 13:55:40|93741.8|93716.8|93753.3|93728.3|93754.1|93729.1|93740.4|93715.4|52
1654091750000|2022-06-01 13:55:50|93753.9|93728.9|93751.8|93726.8|93756.7|93731.7|93750|93725|53
1654091760000|2022-06-01 13:56:00|93751.3|93726.3|93761.5|93736.5|93762.5|93737.5|93750.2|93725.2|55
1654091770000|2022-06-01 13:56:10|93761.6|93736.6|93759.8|93734.8|93763.9|93738.9|93757.9|93732.9|59
1654091780000|2022-06-01 13:56:20|93759|93734|93759.1|93734.1|93763.1|93738.1|93755.8|93730.8|64
1654091790000|2022-06-01 13:56:30|93758.7|93733.7|93753.7|93728.7|93773.5|93736.3|93752.9|93723.5|68
1654091800000|2022-06-01 13:56:40|93753.6|93728.6|93754.3|93729.3|93758.6|93733.6|93752.9|93727.9|54
1654091810000|2022-06-01 13:56:50|93754.5|93729.5|93764.3|93739.3|93764.6|93739.6|93754|93729|55
1654091820000|2022-06-01 13:57:00|93763.2|93738.2|93761.5|93736.5|93766.6|93741.6|93758.2|93733.2|54
1654091830000|2022-06-01 13:57:10|93761.3|93736.3|93756.3|93731.3|93763.5|93738.5|93754.5|93729.5|62
1654091840000|2022-06-01 13:57:20|93755.8|93730.8|93759.4|93734.4|93769.1|93744.1|93754.5|93717.7|73
1654091850000|2022-06-01 13:57:30|93757.8|93732.8|93762.8|93737.8|93771.7|93743.1|93757.8|93721.7|69
1654091860000|2022-06-01 13:57:40|93763|93738|93762.3|93737.3|93765.8|93740.8|93761.7|93736.7|59
1654091870000|2022-06-01 13:57:50|93763.4|93738.4|93768.8|93743.8|93782.2|93745.9|93763.2|93729.6|63
1654091880000|2022-06-01 13:58:00|93769.1|93744.1|93781|93756|93793.6|93761.3|93764.2|93731.8|72
1654091890000|2022-06-01 13:58:10|93781.5|93756.5|93795.4|93770.4|93799.5|93774.5|93780.6|93741.1|73
1654091900000|2022-06-01 13:58:20|93795.1|93770.1|93785.8|93760.8|93796.3|93771.3|93783.2|93758.2|62
1654091910000|2022-06-01 13:58:30|93786|93761|93786.1|93761.1|93787|93762|93783.6|93758.6|33
1654091920000|2022-06-01 13:58:40|93785.7|93760.7|93787.8|93762.8|93791.8|93766.8|93783.1|93758.1|47
1654091930000|2022-06-01 13:58:50|93787|93762|93794.8|93769.8|93796.1|93771.1|93787|93762|43
1654091940000|2022-06-01 13:59:00|93794.5|93769.5|93809.3|93784.3|93810.2|93785.2|93792.8|93767.8|58
1654091950000|2022-06-01 13:59:10|93810.9|93785.9|93815.5|93765.5|93825.8|93795.8|93806.7|93760.3|75
1654091960000|2022-06-01 13:59:20|93817|93767|93814.2|93764.2|93818.3|93768.3|93801.8|93751.8|75
1654091970000|2022-06-01 13:59:30|93813.8|93763.8|93817.1|93767.1|93823.1|93773.1|93807.3|93757.3|78
1654091980000|2022-06-01 13:59:40|93817.2|93767.2|93796.8|93746.8|93832|93774|93795.8|93698.3|73
1654091990000|2022-06-01 13:59:50|93796.1|93746.1|93784.9|93734.9|93849.5|93752.7|93784.9|93699.2|60
1654092000000|2022-06-01 14:00:00|93801.4|93751.4|93822.6|93772.6|93873.9|93783.5|93782|93682.3|79
1654092010000|2022-06-01 14:00:10|93822|93772|93840.3|93790.3|93900.8|93802.5|93822|93739.4|76
1654092020000|2022-06-01 14:00:20|93841.7|93791.7|93889.9|93839.9|93889.9|93839.9|93833.8|93757.7|80
1654092030000|2022-06-01 14:00:30|93886.7|93836.7|93906.9|93856.9|93907.2|93857.2|93876.1|93826.1|78
1654092040000|2022-06-01 14:00:40|93902.4|93852.4|93904.6|93854.6|93911.5|93870|93894.5|93847.2|78
1654092050000|2022-06-01 14:00:50|93904.5|93854.5|93898.8|93848.8|93920.7|93879.3|93889.6|93848.8|75
1654092060000|2022-06-01 14:01:00|93898.6|93848.6|93950.5|93900.5|93953.4|93918|93883.3|93845.5|79
1654092070000|2022-06-01 14:01:10|93950.1|93900.1|93959.8|93909.8|93959.8|93917.4|93928.9|93893.9|73
1654092080000|2022-06-01 14:01:20|93965|93915|93960.4|93935.4|93970.7|93935.8|93950.4|93915|73
1654092090000|2022-06-01 14:01:30|93960|93935|93988.5|93963.5|93989.5|93964.5|93952|93921.6|77
1654092100000|2022-06-01 14:01:40|93989.1|93964.1|93954.4|93929.4|93995.7|93964.1|93946.3|93921.3|80
1654092110000|2022-06-01 14:01:50|93950.5|93925.5|93934.1|93909.1|93951.5|93926.5|93929.5|93904.5|73
1654092120000|2022-06-01 14:02:00|93934.6|93909.6|93925.4|93900.4|93934.6|93909.6|93924.7|93899.7|77
1654092130000|2022-06-01 14:02:10|93924.4|93899.4|93894.4|93869.4|93925|93900|93890.5|93865.5|80
1654092140000|2022-06-01 14:02:20|93894|93869|93860.4|93835.4|93897.8|93872.8|93860.4|93835.4|76
1654092150000|2022-06-01 14:02:30|93859.9|93834.9|93838.6|93813.6|93860.4|93835.4|93838.6|93803.7|65
1654092160000|2022-06-01 14:02:40|93838.9|93813.9|93833|93808|93844.2|93819.2|93832.8|93807.8|71
1654092170000|2022-06-01 14:02:50|93832.7|93807.7|93845.8|93820.8|93857.2|93832.2|93831.3|93806.3|76
1654092180000|2022-06-01 14:03:00|93846.3|93821.3|93887.3|93862.3|93897.2|93872.2|93845.9|93820.9|78
1654092190000|2022-06-01 14:03:10|93887.6|93862.6|93917.8|93892.8|93922.8|93896|93887.1|93862.1|70
1654092200000|2022-06-01 14:03:20|93917.6|93892.6|93922.2|93897.2|93929.5|93904.5|93917|93892|78
1654092210000|2022-06-01 14:03:30|93936.6|93886.6|93917.1|93892.1|93936.6|93903.9|93913.2|93874.5|73
1654092220000|2022-06-01 14:03:40|93917.6|93892.6|93925.5|93900.5|93927.6|93902.6|93917.6|93892.6|65
1654092230000|2022-06-01 14:03:50|93925.3|93900.3|93921.7|93896.7|93925.4|93900.4|93920.4|93895.4|58
1654092240000|2022-06-01 14:04:00|93921.5|93896.5|93931|93906|93934.1|93909.1|93916.3|93891.3|66
1654092250000|2022-06-01 14:04:10|93926.9|93901.9|93942.9|93917.9|93943.2|93918.2|93926.7|93901.7|75
1654092260000|2022-06-01 14:04:20|93942.2|93917.2|93942.7|93917.7|93955.1|93930.1|93940.5|93915.5|75
1654092270000|2022-06-01 14:04:30|93942.8|93917.8|93953.6|93928.6|93972.4|93934.3|93942.8|93917.8|71
1654092280000|2022-06-01 14:04:40|93962|93937|93962.6|93937.6|93966.6|93941.6|93961.4|93936.4|64
1654092290000|2022-06-01 14:04:50|93962.4|93937.4|93950.7|93925.7|93964.9|93939.9|93950.3|93925.3|65
1654092300000|2022-06-01 14:05:00|93951.9|93926.9|93957.8|93932.8|93958|93933|93939.2|93914.2|64
1654092310000|2022-06-01 14:05:10|93957.9|93932.9|93964.7|93939.7|93965.5|93940.5|93947.8|93922.8|68
1654092320000|2022-06-01 14:05:20|93964.6|93939.6|93990.4|93965.4|93993.8|93968.8|93964.6|93939.6|78
1654092330000|2022-06-01 14:05:30|93991.3|93966.3|94005.7|93980.7|94013.5|93988.5|93990.3|93965.3|73
1654092340000|2022-06-01 14:05:40|94003.4|93978.4|94020.1|93995.1|94027.2|94002.2|94002.7|93977.7|73
1654092350000|2022-06-01 14:05:50|94020|93995|94023.1|93998.1|94028|94003|94018.2|93993.2|72
1654092360000|2022-06-01 14:06:00|94024.2|93999.2|94048|94023|94048.3|94023.3|94023.7|93998.7|78
1654092370000|2022-06-01 14:06:10|94048.4|94023.4|94059.1|94034.1|94065.6|94040.6|94039.4|94014.4|74
1654092380000|2022-06-01 14:06:20|94059.2|94034.2|94047.9|94022.9|94068.9|94043.9|94046.8|94021.8|74
1654092390000|2022-06-01 14:06:30|94049.2|94024.2|94055.3|94030.3|94056.5|94031.5|94047|94022|76
1654092400000|2022-06-01 14:06:40|94057.2|94032.2|94041.7|94016.7|94068.3|94043.3|94041.7|94016.7|72
1654092410000|2022-06-01 14:06:50|94040.9|94015.9|94034|94009|94042|94017|94019.1|93985.8|75
1654092420000|2022-06-01 14:07:00|94034.4|94009.4|94051.4|94026.4|94053.5|94028.5|94034.4|94009.4|68
1654092430000|2022-06-01 14:07:10|94048.5|94023.5|94055.1|94030.1|94068|94032.4|94048.5|94016.6|59
1654092440000|2022-06-01 14:07:20|94056.2|94031.2|94072.4|94047.4|94075.9|94050.9|94054.4|94017.9|69
1654092450000|2022-06-01 14:07:30|94072.2|94047.2|94112.3|94087.3|94112.4|94087.4|94059|94023|71
1654092460000|2022-06-01 14:07:40|94111.7|94086.7|94113.9|94088.9|94129.5|94099.6|94109.5|94079.5|72
1654092470000|2022-06-01 14:07:50|94113.6|94088.6|94110.6|94085.6|94119|94089.7|94105.7|94068.7|65
1654092480000|2022-06-01 14:08:00|94108.8|94083.8|94116.6|94091.6|94118.4|94093.4|94108.8|94083.8|77
1654092490000|2022-06-01 14:08:10|94115.2|94090.2|94121.3|94096.3|94125.1|94100.1|94113.4|94088.4|70
1654092500000|2022-06-01 14:08:20|94120.8|94095.8|94152.7|94127.7|94164.8|94128|94119.8|94094.8|57
1654092510000|2022-06-01 14:08:30|94153.3|94128.3|94168.8|94143.8|94182.7|94147.2|94151.4|94126.4|65
1654092520000|2022-06-01 14:08:40|94169.3|94144.3|94165.1|94140.1|94185|94147.3|94164.7|94133.4|60
1654092530000|2022-06-01 14:08:50|94164.9|94139.9|94158.8|94133.8|94174.2|94140.2|94157.8|94120.5|64
1654092540000|2022-06-01 14:09:00|94159.3|94134.3|94143.4|94118.4|94163.2|94138.2|94143.4|94118.4|73
1654092550000|2022-06-01 14:09:10|94143.2|94118.2|94148.3|94123.3|94162|94131.5|94138.7|94108.8|62
1654092560000|2022-06-01 14:09:20|94149|94124|94149.8|94124.8|94174.1|94140.6|94149|94122.7|74
1654092570000|2022-06-01 14:09:30|94149.1|94124.1|94139.8|94114.8|94155.6|94130.6|94135.1|94102.9|59
1654092580000|2022-06-01 14:09:40|94138.4|94113.4|94151.6|94126.6|94152.1|94127.1|94133.7|94108.7|69
1654092590000|2022-06-01 14:09:50|94151.3|94126.3|94120|94095|94151.3|94126.3|94117.3|94092.3|69
1654092600000|2022-06-01 14:10:00|94120.6|94095.6|94113.3|94088.3|94126.4|94101.4|94109.9|94084.9|71
1654092610000|2022-06-01 14:10:10|94110.3|94085.3|94108|94083|94114.4|94089.4|94103.7|94078.7|74
1654092620000|2022-06-01 14:10:20|94107.9|94082.9|94106.1|94081.1|94108.7|94083.7|94104.1|94079.1|53
1654092630000|2022-06-01 14:10:30|94106.2|94081.2|94099.7|94074.7|94118.3|94093.3|94096.4|94071.4|72
1654092640000|2022-06-01 14:10:40|94100.7|94075.7|94101|94076|94119.8|94083.8|94091.5|94064.6|78
1654092650000|2022-06-01 14:10:50|94102.2|94077.2|94104.6|94079.6|94111.9|94086.9|94099.7|94074.7|72
1654092660000|2022-06-01 14:11:00|94103.6|94078.6|94110.7|94085.7|94119.8|94086|94100.3|94069.8|76
1654092670000|2022-06-01 14:11:10|94110.3|94085.3|94102.5|94077.5|94112.8|94087.8|94101|94076|76
1654092680000|2022-06-01 14:11:20|94102.9|94077.9|94096.6|94071.6|94109.2|94084.2|94096.6|94071.6|69
1654092690000|2022-06-01 14:11:30|94098.4|94073.4|94105.1|94080.1|94106.8|94081.8|94097.4|94072.4|70
1654092700000|2022-06-01 14:11:40|94105.4|94080.4|94089.9|94064.9|94108|94083|94089.9|94064.9|72
1654092710000|2022-06-01 14:11:50|94090.2|94065.2|94102.1|94077.1|94103.1|94078.1|94087.3|94062.3|78
1654092720000|2022-06-01 14:12:00|94099.9|94074.9|94101|94076|94107.2|94082.2|94094.7|94069.7|72
1654092730000|2022-06-01 14:12:10|94100.9|94075.9|94106.8|94081.8|94107.8|94082.8|94094.6|94069.6|70
1654092740000|2022-06-01 14:12:20|94107.5|94082.5|94109.2|94084.2|94113.1|94088.1|94105|94080|65
1654092750000|2022-06-01 14:12:30|94112.6|94087.6|94115.5|94090.5|94117.5|94092.5|94109.9|94084.9|73
1654092760000|2022-06-01 14:12:40|94114.6|94089.6|94110.3|94085.3|94128.3|94097.4|94110.3|94078.3|76
1654092770000|2022-06-01 14:12:50|94108.9|94083.9|94110|94085|94112.7|94087.7|94106.3|94081.3|73
1654092780000|2022-06-01 14:13:00|94109.4|94084.4|94119.7|94094.7|94119.7|94094.7|94109.4|94084.4|71
1654092790000|2022-06-01 14:13:10|94114.4|94089.4|94163.2|94138.2|94180.4|94155.4|94114.4|94089.4|78
1654092800000|2022-06-01 14:13:20|94163|94138|94189.1|94164.1|94191.5|94166.5|94161.7|94136.7|73
1654092810000|2022-06-01 14:13:30|94189.4|94164.4|94202.3|94177.3|94223.6|94189.8|94188.6|94163.6|76
1654092820000|2022-06-01 14:13:40|94197.6|94172.6|94170.5|94145.5|94210.7|94175.5|94165.2|94132.5|74
1654092830000|2022-06-01 14:13:50|94169.5|94144.5|94173.5|94148.5|94186|94152.3|94168.3|94136|77
1654092840000|2022-06-01 14:14:00|94173.3|94148.3|94176|94151|94187.4|94153.8|94169.4|94136.7|74
1654092850000|2022-06-01 14:14:10|94177.6|94152.6|94148.3|94123.3|94189.8|94156.7|94148.3|94123.3|74
1654092860000|2022-06-01 14:14:20|94150.4|94125.4|94155.2|94130.2|94159.2|94134.2|94150.4|94125.4|76
1654092870000|2022-06-01 14:14:30|94155.4|94130.4|94169.5|94144.5|94187.2|94154.4|94153|94128|73
1654092880000|2022-06-01 14:14:40|94183.7|94133.7|94176.2|94151.2|94183.7|94152.2|94166.6|94133.7|75
1654092890000|2022-06-01 14:14:50|94175.5|94150.5|94192.5|94167.5|94198.1|94172.3|94175.3|94141.9|70
1654092900000|2022-06-01 14:15:00|94190.5|94165.5|94213.7|94188.7|94229.9|94191.8|94188.8|94150.3|64
1654092910000|2022-06-01 14:15:10|94213.1|94188.1|94192.6|94167.6|94234.4|94197.9|94192.6|94159.8|73
1654092920000|2022-06-01 14:15:20|94194.3|94169.3|94192.2|94167.2|94201.5|94171.5|94187|94150.5|71
1654092930000|2022-06-01 14:15:30|94191.5|94166.5|94175.2|94150.2|94194.1|94169.1|94172|94147|68
1654092940000|2022-06-01 14:15:40|94176|94151|94190.2|94165.2|94194.7|94169.7|94175.2|94150.2|66
1654092950000|2022-06-01 14:15:50|94190.4|94165.4|94196.3|94171.3|94202.2|94177.2|94189.2|94151.5|67
1654092960000|2022-06-01 14:16:00|94197|94172|94196.3|94171.3|94204.1|94175.5|94191.4|94154.1|75
1654092970000|2022-06-01 14:16:10|94193.3|94168.3|94193.8|94168.8|94199.8|94174.8|94187.9|94162.9|77
1654092980000|2022-06-01 14:16:20|94193.9|94168.9|94195.4|94170.4|94202.8|94177.8|94187.4|94162.4|74
1654092990000|2022-06-01 14:16:30|94195.8|94170.8|94233.6|94208.6|94241.5|94211.2|94194.2|94169.2|69
1654093000000|2022-06-01 14:16:40|94233.5|94208.5|94244.7|94219.7|94248.9|94223.9|94229.5|94204.5|67
1654093010000|2022-06-01 14:16:50|94245.2|94220.2|94278.8|94253.8|94292.1|94254.9|94239.7|94214.7|70
1654093020000|2022-06-01 14:17:00|94283.6|94258.6|94325|94275|94332.9|94282.9|94282.4|94257.4|72
1654093030000|2022-06-01 14:17:10|94324.5|94274.5|94312|94287|94325|94293.4|94312|94269.1|54
1654093040000|2022-06-01 14:17:20|94312.8|94287.8|94315.3|94265.3|94328.6|94290.6|94305.9|94265.3|61
1654093050000|2022-06-01 14:17:30|94316.2|94266.2|94303.7|94278.7|94320|94282.3|94302.5|94265.2|53
1654093060000|2022-06-01 14:17:40|94302.8|94277.8|94293.6|94268.6|94309.1|94278.7|94290.7|94254.2|48
1654093070000|2022-06-01 14:17:50|94293.2|94268.2|94289|94264|94293.2|94268.2|94283.8|94258.8|61
1654093080000|2022-06-01 14:18:00|94290|94265|94308.5|94283.5|94314.7|94289.7|94286.2|94261.2|66
1654093090000|2022-06-01 14:18:10|94309.8|94284.8|94331.6|94306.6|94334.1|94309.1|94304.7|94279.7|65
1654093100000|2022-06-01 14:18:20|94331|94306|94326.1|94301.1|94343.7|94306|94323.5|94289.1|69
1654093110000|2022-06-01 14:18:30|94328.9|94303.9|94324.3|94299.3|94333.3|94303.9|94310.4|94276|70
1654093120000|2022-06-01 14:18:40|94323.1|94298.1|94315.7|94290.7|94323.1|94298.1|94313.7|94288.7|67
1654093130000|2022-06-01 14:18:50|94315.2|94290.2|94309.8|94284.8|94318.4|94293.4|94309.8|94284.8|67
1654093140000|2022-06-01 14:19:00|94309.9|94284.9|94264.8|94239.8|94311.2|94286.2|94262.2|94237.2|71
1654093150000|2022-06-01 14:19:10|94266.2|94241.2|94265.8|94240.8|94269.2|94244.2|94264.8|94239.8|58
1654093160000|2022-06-01 14:19:20|94267.5|94242.5|94283.4|94258.4|94287.9|94262.9|94266.1|94241.1|63
1654093170000|2022-06-01 14:19:30|94282.8|94257.8|94283.8|94258.8|94298|94259|94278.2|94246.1|53
1654093180000|2022-06-01 14:19:40|94283.3|94258.3|94295.5|94270.5|94308.6|94272.2|94278.1|94249.3|65
1654093190000|2022-06-01 14:19:50|94295.4|94270.4|94325.8|94275.8|94332|94296.3|94292.7|94265.3|70
1654093200000|2022-06-01 14:20:00|94324.5|94274.5|94301.3|94276.3|94324.5|94282.9|94297.2|94260.7|66
1654093210000|2022-06-01 14:20:10|94301.1|94276.1|94301.3|94276.3|94316|94279.9|94295.2|94263.6|64
1654093220000|2022-06-01 14:20:20|94301.5|94276.5|94296.1|94271.1|94301.5|94276.5|94290.2|94265.2|60
1654093230000|2022-06-01 14:20:30|94296|94271|94304.6|94279.6|94304.9|94279.9|94295.4|94270.4|45
1654093240000|2022-06-01 14:20:40|94304.7|94279.7|94317.9|94292.9|94320.1|94295.1|94303|94278|70
1654093250000|2022-06-01 14:20:50|94317.4|94292.4|94340|94315|94355.1|94318.9|94317.1|94292.1|64
1654093260000|2022-06-01 14:21:00|94339.4|94314.4|94343.1|94318.1|94343.3|94318.3|94334.9|94309.9|72
1654093270000|2022-06-01 14:21:10|94343.9|94318.9|94338.4|94313.4|94354.8|94318.9|94337|94301.8|45
1654093280000|2022-06-01 14:21:20|94338.2|94313.2|94324.4|94299.4|94338.4|94313.4|94323.5|94298.5|68
1654093290000|2022-06-01 14:21:30|94325.3|94300.3|94328.9|94303.9|94331.6|94306.6|94324.6|94299.6|60
1654093300000|2022-06-01 14:21:40|94329.3|94304.3|94331.6|94306.6|94345.2|94315.1|94323.7|94295.2|67
1654093310000|2022-06-01 14:21:50|94332.2|94307.2|94331.3|94306.3|94342.1|94317.1|94330.1|94305.1|74
1654093320000|2022-06-01 14:22:00|94331.6|94306.6|94324.7|94299.7|94339.3|94314.3|94321.7|94296.7|65
1654093330000|2022-06-01 14:22:10|94324.9|94299.9|94323.9|94298.9|94325|94300|94314.2|94289.2|63
1654093340000|2022-06-01 14:22:20|94324.2|94299.2|94340.1|94315.1|94343.6|94318.6|94324.2|94299.2|67
1654093350000|2022-06-01 14:22:30|94339.3|94314.3|94358.2|94333.2|94360.9|94335.9|94331.7|94306.7|53
1654093360000|2022-06-01 14:22:40|94358.5|94333.5|94357.2|94332.2|94358.8|94333.8|94342.2|94317.2|68
1654093370000|2022-06-01 14:22:50|94357.1|94332.1|94361.5|94336.5|94365.8|94340.8|94355.7|94330.7|64
1654093380000|2022-06-01 14:23:00|94361.4|94336.4|94368.4|94343.4|94383.7|94345.2|94359.4|94332.7|55
1654093390000|2022-06-01 14:23:10|94368.5|94343.5|94361.3|94336.3|94374.5|94344.2|94357.8|94324.2|50
1654093400000|2022-06-01 14:23:20|94361.9|94336.9|94331.5|94306.5|94362|94337|94321.5|94286.1|59
1654093410000|2022-06-01 14:23:30|94331.8|94306.8|94326.5|94301.5|94331.9|94306.9|94323.9|94298.9|59
1654093420000|2022-06-01 14:23:40|94326.3|94301.3|94336.6|94311.6|94355.7|94315.5|94325.4|94300.4|46
1654093430000|2022-06-01 14:23:50|94336.7|94311.7|94346.1|94321.1|94361|94323.6|94333.8|94308.8|54
1654093440000|2022-06-01 14:24:00|94346.7|94321.7|94360|94335|94371.3|94338.8|94341.1|94316.1|65
1654093450000|2022-06-01 14:24:10|94362|94337|94375.5|94350.5|94386.7|94352|94361.1|94336.1|52
1654093460000|2022-06-01 14:24:20|94375.8|94350.8|94384.3|94359.3|94387.7|94362.7|94374|94349|57
1654093470000|2022-06-01 14:24:30|94384|94359|94383.5|94358.5|94387.4|94362.4|94382.9|94357.9|45
1654093480000|2022-06-01 14:24:40|94383.9|94358.9|94400.3|94375.3|94411.4|94375.3|94380.6|94355.6|48
1654093490000|2022-06-01 14:24:50|94399.7|94374.7|94421|94396|94426.1|94396.3|94395.7|94360.5|66
1654093500000|2022-06-01 14:25:00|94432.6|94382.6|94437.1|94412.1|94455|94417.8|94416.8|94382.6|69
1654093510000|2022-06-01 14:25:10|94439.3|94414.3|94470.8|94420.8|94489.3|94451.7|94439.3|94407.4|77
1654093520000|2022-06-01 14:25:20|94459.8|94434.8|94433.4|94408.4|94473.6|94434.8|94425.9|94388.6|75
1654093530000|2022-06-01 14:25:30|94433.3|94408.3|94403.8|94378.8|94449.4|94408.3|94398.8|94366.1|69
1654093540000|2022-06-01 14:25:40|94403.9|94378.9|94425.6|94400.6|94425.6|94400.6|94398.2|94373.2|62
1654093550000|2022-06-01 14:25:50|94425.9|94400.9|94442.6|94417.6|94442.6|94417.6|94424.4|94399.4|67
1654093560000|2022-06-01 14:26:00|94445.4|94420.4|94431.8|94406.8|94445.4|94420.4|94431.6|94406.6|62
1654093570000|2022-06-01 14:26:10|94430.5|94405.5|94431.5|94406.5|94433|94408|94422.1|94397.1|60
1654093580000|2022-06-01 14:26:20|94434|94409|94444.7|94419.7|94445.6|94420.6|94434|94409|61
1654093590000|2022-06-01 14:26:30|94443.5|94418.5|94461.5|94436.5|94462.7|94437.7|94439.4|94414.4|62
1654093600000|2022-06-01 14:26:40|94462.6|94437.6|94495.2|94470.2|94495.2|94470.2|94462.6|94437.6|69
1654093610000|2022-06-01 14:26:50|94494.2|94469.2|94480.6|94455.6|94494.8|94469.8|94478.8|94453.8|67
1654093620000|2022-06-01 14:27:00|94481.1|94456.1|94488.2|94463.2|94489.6|94464.6|94478.1|94453.1|67
1654093630000|2022-06-01 14:27:10|94487.9|94462.9|94475.7|94450.7|94489.3|94464.3|94475.7|94450.7|64
1654093640000|2022-06-01 14:27:20|94475.2|94450.2|94470.5|94445.5|94480.3|94455.3|94469.9|94444.9|71
1654093650000|2022-06-01 14:27:30|94470.7|94445.7|94465.7|94440.7|94470.8|94445.8|94464.7|94439.7|68
1654093660000|2022-06-01 14:27:40|94466.3|94441.3|94447.9|94422.9|94466.9|94441.9|94438.9|94413.9|67
1654093670000|2022-06-01 14:27:50|94447.1|94422.1|94443.3|94418.3|94450.3|94425.3|94438|94413|62
1654093680000|2022-06-01 14:28:00|94443.4|94418.4|94435.3|94410.3|94464.3|94439.3|94432.4|94407.4|74
1654093690000|2022-06-01 14:28:10|94435.4|94410.4|94438.2|94413.2|94438.6|94413.6|94431.4|94406.4|63
1654093700000|2022-06-01 14:28:20|94438.3|94413.3|94439.8|94414.8|94445.2|94420.2|94437.1|94412.1|59
1654093710000|2022-06-01 14:28:30|94439.1|94414.1|94414.6|94389.6|94439.1|94414.1|94414.6|94389.6|65
1654093720000|2022-06-01 14:28:40|94415.2|94390.2|94422.7|94397.7|94427.9|94402.9|94414.9|94389.9|65
1654093730000|2022-06-01 14:28:50|94422.2|94397.2|94435.5|94410.5|94435.5|94410.5|94420.1|94395.1|62
1654093740000|2022-06-01 14:29:00|94435.2|94410.2|94435.9|94410.9|94438.9|94413.9|94434|94409|63
1654093750000|2022-06-01 14:29:10|94436.2|94411.2|94453.3|94428.3|94457|94432|94436.2|94411.2|67
1654093760000|2022-06-01 14:29:20|94454.9|94429.9|94447.7|94422.7|94460|94435|94445.8|94420.8|59
1654093770000|2022-06-01 14:29:30|94447.3|94422.3|94458.3|94433.3|94458.3|94433.3|94446.8|94421.8|50
1654093780000|2022-06-01 14:29:40|94457.9|94432.9|94467.5|94442.5|94471.5|94446.5|94457.9|94432.9|61
1654093790000|2022-06-01 14:29:50|94467.1|94442.1|94460.3|94435.3|94477.7|94452.7|94460.3|94435.3|67
1654093800000|2022-06-01 14:30:00|94461|94436|94451.8|94426.8|94463.1|94438.1|94449|94424|67
1654093810000|2022-06-01 14:30:10|94451.5|94426.5|94418.6|94393.6|94454.4|94429.4|94417.9|94390.3|70
1654093820000|2022-06-01 14:30:20|94417.1|94392.1|94420.6|94395.6|94426.6|94401.6|94412|94387|71
1654093830000|2022-06-01 14:30:30|94416.7|94391.7|94410|94385|94417.7|94392.7|94407.1|94382.1|70
1654093840000|2022-06-01 14:30:40|94409.8|94384.8|94435.7|94410.7|94437.2|94412.2|94409.8|94384.8|68
1654093850000|2022-06-01 14:30:50|94436.2|94411.2|94416.4|94391.4|94438.8|94413.8|94415.3|94390.3|70
1654093860000|2022-06-01 14:31:00|94413.8|94388.8|94429.4|94404.4|94430.7|94405.7|94401.6|94365.2|73
1654093870000|2022-06-01 14:31:10|94429.6|94404.6|94441.8|94391.8|94448.9|94418.7|94419.5|94383.9|68
1654093880000|2022-06-01 14:31:20|94441.9|94391.9|94442.3|94417.3|94451.9|94419.8|94430.4|94391.9|61
1654093890000|2022-06-01 14:31:30|94441.2|94416.2|94470.3|94420.3|94478.7|94442.7|94439.6|94414.6|74
1654093900000|2022-06-01 14:31:40|94457.6|94432.6|94438.6|94413.6|94467|94434.6|94438.4|94402.3|61
1654093910000|2022-06-01 14:31:50|94439.1|94414.1|94444.9|94419.9|94445.3|94420.3|94436.8|94411.8|45
1654093920000|2022-06-01 14:32:00|94442|94417|94458.6|94433.6|94473|94438.8|94442|94417|58
1654093930000|2022-06-01 14:32:10|94458.3|94433.3|94463|94438|94469.7|94444.7|94455.2|94430.2|64
1654093940000|2022-06-01 14:32:20|94463.2|94438.2|94466.5|94441.5|94467.3|94442.3|94461.7|94436.7|49
1654093950000|2022-06-01 14:32:30|94466.3|94441.3|94469.6|94444.6|94472.6|94447.6|94457.3|94432.3|53
1654093960000|2022-06-01 14:32:40|94469.7|94444.7|94548.1|94523.1|94598.1|94525.3|94469.6|94444.6|70
1654093970000|2022-06-01 14:32:50|94559.9|94509.9|94591.3|94541.3|94593.3|94555.5|94552|94509.5|73
1654093980000|2022-06-01 14:33:00|94593.2|94543.2|94572.2|94547.2|94593.6|94555.7|94569|94534.5|54
1654093990000|2022-06-01 14:33:10|94572|94547|94573.2|94523.2|94573.2|94547.5|94549.4|94523.2|68
1654094000000|2022-06-01 14:33:20|94574.1|94524.1|94569.5|94544.5|94602.8|94561.9|94559.8|94524.1|65
1654094010000|2022-06-01 14:33:30|94570.6|94545.6|94585.3|94560.3|94598.6|94560.3|94550.4|94513.9|73
1654094020000|2022-06-01 14:33:40|94586.5|94561.5|94603.5|94553.5|94604|94564.4|94578.1|94535.5|77
1654094030000|2022-06-01 14:33:50|94604.2|94554.2|94571.4|94521.4|94627|94577|94562.8|94521.4|76
1654094040000|2022-06-01 14:34:00|94557.7|94532.7|94474.1|94449.1|94565|94533.3|94472.6|94442.5|77
1654094050000|2022-06-01 14:34:10|94475.7|94450.7|94459.2|94434.2|94487.1|94450.7|94457.2|94427.3|64
1654094060000|2022-06-01 14:34:20|94461.2|94436.2|94471.3|94446.3|94480.6|94446.3|94459.6|94430.6|54
1654094070000|2022-06-01 14:34:30|94471.1|94446.1|94481.8|94456.8|94482.7|94457.7|94466.3|94441.3|59
1654094080000|2022-06-01 14:34:40|94481.1|94456.1|94492.8|94467.8|94492.8|94467.8|94480.3|94455.3|73
1654094090000|2022-06-01 14:34:50|94488.1|94463.1|94483.9|94458.9|94489.4|94464.4|94482.5|94457.5|54
1654094100000|2022-06-01 14:35:00|94485.2|94460.2|94486.2|94461.2|94488.9|94463.9|94483.1|94458.1|54
1654094110000|2022-06-01 14:35:10|94486.3|94461.3|94480.5|94455.5|94487.3|94462.3|94478|94453|55
1654094120000|2022-06-01 14:35:20|94480.8|94455.8|94481.9|94456.9|94486.5|94461.5|94475.6|94450.6|67
1654094130000|2022-06-01 14:35:30|94482|94457|94487.5|94462.5|94492.7|94467.7|94481.6|94456.6|66
1654094140000|2022-06-01 14:35:40|94485.6|94460.6|94491.7|94466.7|94491.7|94466.7|94478.4|94453.4|71
1654094150000|2022-06-01 14:35:50|94492.9|94467.9|94506.8|94481.8|94509.5|94484.5|94492.3|94467.3|61
1654094160000|2022-06-01 14:36:00|94507|94482|94515.3|94490.3|94515.3|94490.3|94504.1|94479.1|68
1654094170000|2022-06-01 14:36:10|94516.2|94491.2|94522.6|94497.6|94538.7|94509.1|94510.4|94485.4|73
1654094180000|2022-06-01 14:36:20|94521.2|94496.2|94516.2|94491.2|94527.6|94502.6|94512.3|94487.3|66
1654094190000|2022-06-01 14:36:30|94516.4|94491.4|94505.6|94480.6|94522.8|94491.4|94503.8|94472.8|54
1654094200000|2022-06-01 14:36:40|94504.5|94479.5|94506.6|94481.6|94515.6|94485.8|94501.9|94465.6|67
1654094210000|2022-06-01 14:36:50|94506.7|94481.7|94504.1|94479.1|94511|94486|94498.3|94473.3|59
1654094220000|2022-06-01 14:37:00|94500.8|94475.8|94489.2|94464.2|94504.1|94479.1|94488.7|94463.7|68
1654094230000|2022-06-01 14:37:10|94488.8|94463.8|94465.1|94440.1|94491|94466|94461.2|94436.2|58
1654094240000|2022-06-01 14:37:20|94465|94440|94426.8|94401.8|94466.5|94441.5|94421.9|94382.1|73
1654094250000|2022-06-01 14:37:30|94426.5|94401.5|94411.3|94386.3|94427.5|94402.5|94409.2|94384.2|73
1654094260000|2022-06-01 14:37:40|94410.1|94385.1|94407.1|94382.1|94419.7|94387.1|94399.5|94369.7|69
1654094270000|2022-06-01 14:37:50|94407.2|94382.2|94405.8|94380.8|94407.9|94382.9|94396.5|94371.5|64
1654094280000|2022-06-01 14:38:00|94406.4|94381.4|94391.7|94366.7|94411.6|94383.4|94391.7|94359.4|66
1654094290000|2022-06-01 14:38:10|94382.8|94357.8|94423.7|94398.7|94425.3|94400.3|94358.3|94323.6|74
1654094300000|2022-06-01 14:38:20|94423.2|94398.2|94405.2|94380.2|94424.7|94399.7|94405.2|94380.2|62
1654094310000|2022-06-01 14:38:30|94403.4|94378.4|94393.3|94368.3|94407.5|94382.5|94392.6|94367.6|58
1654094320000|2022-06-01 14:38:40|94390.3|94365.3|94389.8|94364.8|94401.4|94376.4|94385.2|94360.2|71
1654094330000|2022-06-01 14:38:50|94389.3|94364.3|94380.9|94355.9|94395.6|94366.4|94379.3|94345.6|56
1654094340000|2022-06-01 14:39:00|94381.2|94356.2|94385.3|94360.3|94408.2|94369.5|94381.2|94354.4|57
1654094350000|2022-06-01 14:39:10|94385.4|94360.4|94357.6|94332.6|94388.6|94363.6|94353|94328|66
1654094360000|2022-06-01 14:39:20|94356.9|94331.9|94353.2|94328.2|94359.5|94334.5|94350.7|94325.7|66
1654094370000|2022-06-01 14:39:30|94350.2|94325.2|94352.6|94327.6|94368.3|94333.9|94350.1|94318.3|61
1654094380000|2022-06-01 14:39:40|94353.5|94328.5|94354.4|94329.4|94357.2|94332.2|94349.6|94324.6|52
1654094390000|2022-06-01 14:39:50|94355.5|94330.5|94359.1|94334.1|94362.5|94337.5|94352.2|94327.2|60
1654094400000|2022-06-01 14:40:00|94360.2|94335.2|94351.8|94326.8|94375|94345.9|94351.8|94320.6|68
1654094410000|2022-06-01 14:40:10|94351.1|94326.1|94335.3|94310.3|94356.1|94331.1|94335.3|94310.3|64
1654094420000|2022-06-01 14:40:20|94335.5|94310.5|94320.4|94295.4|94337.3|94312.3|94319.2|94294.2|70
1654094430000|2022-06-01 14:40:30|94320.1|94295.1|94333.4|94283.4|94340.5|94303.9|94320|94282.5|58
1654094440000|2022-06-01 14:40:40|94333.3|94283.3|94328|94303|94342.3|94308.1|94317.6|94281.7|70
1654094450000|2022-06-01 14:40:50|94327.8|94302.8|94340.9|94315.9|94340.9|94315.9|94322.1|94286.1|69
1654094460000|2022-06-01 14:41:00|94340.4|94315.4|94330|94305|94346.5|94321.5|94329.1|94304.1|71
1654094470000|2022-06-01 14:41:10|94330.2|94305.2|94329.9|94304.9|94339.8|94305.2|94321.7|94287.1|54
1654094480000|2022-06-01 14:41:20|94329.6|94304.6|94326.8|94301.8|94334.1|94309.1|94326.1|94301.1|64
1654094490000|2022-06-01 14:41:30|94326.6|94301.6|94332.3|94307.3|94336.5|94311.5|94325.7|94300.7|51
1654094500000|2022-06-01 14:41:40|94333.8|94308.8|94337.7|94312.7|94349|94312.9|94333.8|94298.5|48
1654094510000|2022-06-01 14:41:50|94337.2|94312.2|94313|94288|94337.2|94312.2|94310.1|94285.1|47
1654094520000|2022-06-01 14:42:00|94314.1|94289.1|94315.5|94290.5|94316.9|94291.9|94311.5|94286.5|54
1654094530000|2022-06-01 14:42:10|94315.1|94290.1|94324.1|94299.1|94326|94301|94314.4|94289.4|51
1654094540000|2022-06-01 14:42:20|94322.3|94297.3|94328.2|94303.2|94328.6|94303.6|94321.4|94296.4|68
1654094550000|2022-06-01 14:42:30|94328|94303|94308.4|94283.4|94328|94303|94304.9|94273|67
1654094560000|2022-06-01 14:42:40|94308.7|94283.7|94305.1|94280.1|94319.1|94284.3|94303|94267.5|55
1654094570000|2022-06-01 14:42:50|94305.6|94280.6|94306.6|94281.6|94310.9|94285.9|94304.4|94279.4|54
1654094580000|2022-06-01 14:43:00|94307.3|94282.3|94357.5|94332.5|94368.2|94333.6|94307.3|94282.3|69
1654094590000|2022-06-01 14:43:10|94357.6|94332.6|94361.3|94336.3|94380.9|94343.9|94357.6|94323.1|55
1654094600000|2022-06-01 14:43:20|94361.5|94336.5|94354.3|94329.3|94375|94337.2|94354|94322.2|43
1654094610000|2022-06-01 14:43:30|94354.2|94329.2|94350.9|94325.9|94364.7|94329.4|94350.3|94314.7|28
1654094620000|2022-06-01 14:43:40|94350.8|94325.8|94333.7|94308.7|94351.4|94326.4|94333.7|94299.9|53
1654094630000|2022-06-01 14:43:50|94333.9|94308.9|94315.3|94290.3|94334|94309|94312.7|94287.7|60
1654094640000|2022-06-01 14:44:00|94316|94291|94317|94292|94317.2|94292.2|94313.8|94288.8|54
1654094650000|2022-06-01 14:44:10|94317.3|94292.3|94317.8|94292.8|94329.3|94295.4|94311|94279.3|57
1654094660000|2022-06-01 14:44:20|94318.4|94293.4|94321.1|94296.1|94321.1|94296.1|94315.7|94290.7|52
1654094670000|2022-06-01 14:44:30|94321|94296|94320.1|94295.1|94322.9|94297.9|94314.3|94289.3|49
1654094680000|2022-06-01 14:44:40|94319.3|94294.3|94337.2|94312.2|94340.1|94315.1|94318.9|94293.9|66
1654094690000|2022-06-01 14:44:50|94337.1|94312.1|94333.6|94308.6|94337.1|94312.1|94331.8|94306.8|51
1654094700000|2022-06-01 14:45:00|94334.1|94309.1|94343.2|94318.2|94343.2|94318.2|94333.3|94308.3|58
1654094710000|2022-06-01 14:45:10|94343.1|94318.1|94370.9|94345.9|94370.9|94345.9|94341.8|94316.8|69
1654094720000|2022-06-01 14:45:20|94370.3|94345.3|94378.6|94353.6|94379.9|94354.9|94368.2|94343.2|47
1654094730000|2022-06-01 14:45:30|94380.1|94355.1|94377.8|94352.8|94380.7|94355.7|94376.3|94351.3|45
1654094740000|2022-06-01 14:45:40|94377.5|94352.5|94386.1|94361.1|94390.9|94365.9|94374.6|94349.6|59
1654094750000|2022-06-01 14:45:50|94384.5|94359.5|94372.9|94347.9|94390.9|94365.9|94370.3|94345.3|59
1654094760000|2022-06-01 14:46:00|94374|94349|94350.7|94325.7|94374|94349|94343.8|94318.8|63
1654094770000|2022-06-01 14:46:10|94350|94325|94340.1|94315.1|94351.5|94326.5|94338.3|94313.3|57
1654094780000|2022-06-01 14:46:20|94340.4|94315.4|94324.3|94299.3|94341.3|94316.3|94322|94297|58
1654094790000|2022-06-01 14:46:30|94326.1|94301.1|94308.7|94283.7|94327.7|94302.7|94302.3|94277.3|66
1654094800000|2022-06-01 14:46:40|94307.2|94282.2|94265.7|94240.7|94307.2|94282.2|94265.7|94240.7|65
1654094810000|2022-06-01 14:46:50|94266.3|94241.3|94269.6|94244.6|94273.8|94248.8|94265.1|94240.1|54
1654094820000|2022-06-01 14:47:00|94270.1|94245.1|94292.8|94267.8|94294.6|94269.6|94268.9|94243.9|57
1654094830000|2022-06-01 14:47:10|94292.6|94267.6|94291.6|94266.6|94292.9|94267.9|94287.2|94262.2|62
1654094840000|2022-06-01 14:47:20|94291.7|94266.7|94291.9|94266.9|94298.5|94273.5|94289.3|94264.3|60
1654094850000|2022-06-01 14:47:30|94291.8|94266.8|94277|94252|94292.7|94267.7|94275.9|94250.9|64
1654094860000|2022-06-01 14:47:40|94276.4|94251.4|94282.6|94257.6|94282.6|94257.6|94273.7|94248.7|51
1654094870000|2022-06-01 14:47:50|94282.7|94257.7|94285.1|94260.1|94291.5|94266.5|94282.7|94257.7|64
1654094880000|2022-06-01 14:48:00|94284.7|94259.7|94294.5|94269.5|94307.4|94270.2|94284|94255.3|60
1654094890000|2022-06-01 14:48:10|94294.3|94269.3|94294.1|94269.1|94308.8|94276.4|94288.4|94253.6|54
1654094900000|2022-06-01 14:48:20|94292.6|94267.6|94289.4|94264.4|94314.4|94276.2|94288.3|94254.3|59
1654094910000|2022-06-01 14:48:30|94289.1|94264.1|94298.3|94273.3|94298.3|94273.3|94288.5|94263.5|62
1654094920000|2022-06-01 14:48:40|94297.2|94272.2|94313.6|94288.6|94314.3|94289.3|94291.9|94266.9|62
1654094930000|2022-06-01 14:48:50|94313.5|94288.5|94322.9|94297.9|94322.9|94297.9|94312|94287|69
1654094940000|2022-06-01 14:49:00|94323.7|94298.7|94342.8|94317.8|94346.6|94321.6|94322.1|94297.1|69
1654094950000|2022-06-01 14:49:10|94346.7|94321.7|94332.3|94307.3|94346.9|94321.9|94328.3|94303.3|61
1654094960000|2022-06-01 14:49:20|94331.8|94306.8|94339.1|94314.1|94342.8|94317.8|94331.6|94306.6|55
1654094970000|2022-06-01 14:49:30|94338.6|94313.6|94343|94318|94343|94318|94335.1|94310.1|48
1654094980000|2022-06-01 14:49:40|94341.6|94316.6|94351.9|94326.9|94351.9|94326.9|94335.9|94310.9|61
1654094990000|2022-06-01 14:49:50|94352.1|94327.1|94360.1|94335.1|94362.9|94337.9|94352.1|94327.1|66
1654095000000|2022-06-01 14:50:00|94360.8|94335.8|94394.8|94369.8|94399|94374|94360.8|94335.8|75
1654095010000|2022-06-01 14:50:10|94394|94369|94394.2|94369.2|94421.4|94396.4|94392.6|94367.6|75
1654095020000|2022-06-01 14:50:20|94393.7|94368.7|94392.6|94367.6|94402.9|94377.9|94386.6|94361.6|68
1654095030000|2022-06-01 14:50:30|94394.2|94369.2|94396.6|94371.6|94396.9|94371.9|94385.7|94360.7|71
1654095040000|2022-06-01 14:50:40|94397.2|94372.2|94402.6|94377.6|94403.9|94378.9|94391.9|94366.9|67
1654095050000|2022-06-01 14:50:50|94403.5|94378.5|94395.2|94370.2|94409.5|94384.5|94391.2|94366.2|65
1654095060000|2022-06-01 14:51:00|94394.4|94369.4|94396.9|94371.9|94398.6|94373.6|94384.1|94359.1|54
1654095070000|2022-06-01 14:51:10|94397.8|94372.8|94405.8|94380.8|94407.8|94382.8|94395|94370|51
1654095080000|2022-06-01 14:51:20|94404.6|94379.6|94426.3|94401.3|94437.9|94406.1|94404.6|94379.6|75
1654095090000|2022-06-01 14:51:30|94427.2|94402.2|94424.7|94399.7|94429.2|94404.2|94422.7|94397.7|57
1654095100000|2022-06-01 14:51:40|94424.8|94399.8|94418|94393|94424.8|94399.8|94417.3|94392.3|58
1654095110000|2022-06-01 14:51:50|94417.3|94392.3|94418.4|94393.4|94419.8|94394.8|94408.9|94383.9|63
1654095120000|2022-06-01 14:52:00|94418.3|94393.3|94387.3|94362.3|94418.3|94393.3|94387.3|94362.3|70
1654095130000|2022-06-01 14:52:10|94389.2|94364.2|94398.9|94373.9|94400.1|94375.1|94389.2|94364.2|64
1654095140000|2022-06-01 14:52:20|94398.7|94373.7|94397.7|94372.7|94400.8|94375.8|94397.4|94372.4|40
1654095150000|2022-06-01 14:52:30|94398.2|94373.2|94392.7|94367.7|94398.2|94373.2|94391.3|94366.3|50
1654095160000|2022-06-01 14:52:40|94392.6|94367.6|94400.8|94375.8|94402.2|94377.2|94390.3|94365.3|52
1654095170000|2022-06-01 14:52:50|94398.8|94373.8|94438.3|94413.3|94439.5|94414.5|94396.3|94371.3|69
1654095180000|2022-06-01 14:53:00|94437|94412|94437.1|94412.1|94443.9|94418.9|94434.1|94409.1|67
1654095190000|2022-06-01 14:53:10|94439.2|94414.2|94410.2|94385.2|94442|94417|94410.2|94385.2|66
1654095200000|2022-06-01 14:53:20|94409.4|94384.4|94405.6|94380.6|94415.1|94390.1|94402.9|94377.9|67
1654095210000|2022-06-01 14:53:30|94403.6|94378.6|94403.8|94378.8|94407.5|94382.5|94401.1|94376.1|52
1654095220000|2022-06-01 14:53:40|94404|94379|94413.5|94388.5|94414.9|94389.9|94396.6|94371.6|54
1654095230000|2022-06-01 14:53:50|94413.6|94388.6|94408.1|94383.1|94417.8|94392.8|94407.3|94382.3|57
1654095240000|2022-06-01 14:54:00|94407.7|94382.7|94398.5|94373.5|94410.9|94385.9|94397.5|94372.5|62
1654095250000|2022-06-01 14:54:10|94398.6|94373.6|94399.4|94374.4|94400.2|94375.2|94395.8|94370.8|56
1654095260000|2022-06-01 14:54:20|94398.5|94373.5|94394.7|94369.7|94398.5|94373.5|94391.6|94366.6|52
1654095270000|2022-06-01 14:54:30|94394.1|94369.1|94355.9|94330.9|94397.9|94372.9|94354.9|94329.9|67
1654095280000|2022-06-01 14:54:40|94355.7|94330.7|94341.3|94316.3|94362.5|94337.5|94338.8|94313.8|65
1654095290000|2022-06-01 14:54:50|94341.6|94316.6|94333.4|94308.4|94349.1|94317.4|94321.1|94290.3|69
1654095300000|2022-06-01 14:55:00|94334.2|94309.2|94349.4|94324.4|94367.5|94330.7|94323.2|94298.2|65
1654095310000|2022-06-01 14:55:10|94350.9|94325.9|94348.4|94323.4|94355.9|94330.9|94341.5|94304.1|68
1654095320000|2022-06-01 14:55:20|94347|94322|94348.4|94323.4|94359.8|94331.7|94339.8|94309.8|68
1654095330000|2022-06-01 14:55:30|94349.2|94324.2|94325.1|94300.1|94356.1|94325.9|94323.7|94298.7|63
1654095340000|2022-06-01 14:55:40|94324.8|94299.8|94336.7|94311.7|94350.4|94311.7|94311.8|94279.7|64
1654095350000|2022-06-01 14:55:50|94356.5|94306.5|94334.8|94309.8|94356.5|94322.2|94331.4|94293.1|69
1654095360000|2022-06-01 14:56:00|94335.8|94310.8|94348.8|94323.8|94360|94331.2|94334.7|94296.8|63
1654095370000|2022-06-01 14:56:10|94350.4|94325.4|94327.4|94302.4|94364.1|94325.6|94326|94301|66
1654095380000|2022-06-01 14:56:20|94328.3|94303.3|94351.4|94326.4|94363.2|94328.7|94326|94301|73
1654095390000|2022-06-01 14:56:30|94350.1|94325.1|94341.8|94316.8|94360.6|94325.2|94337.9|94307.9|65
1654095400000|2022-06-01 14:56:40|94342.3|94317.3|94354.9|94304.9|94361.8|94325.4|94331.8|94295.7|58
1654095410000|2022-06-01 14:56:50|94344.3|94319.3|94328.6|94303.6|94358.2|94320|94328.2|94303.2|56
1654095420000|2022-06-01 14:57:00|94328.4|94303.4|94332.2|94307.2|94345.9|94308.9|94320.9|94293.3|68
1654095430000|2022-06-01 14:57:10|94331.7|94306.7|94341.3|94316.3|94341.6|94316.3|94326.9|94291.5|63
1654095440000|2022-06-01 14:57:20|94340.7|94315.7|94340.4|94315.4|94342.5|94317.5|94334.5|94309.5|62
1654095450000|2022-06-01 14:57:30|94339.1|94314.1|94349.5|94324.5|94354.2|94329.2|94339.1|94314.1|70
1654095460000|2022-06-01 14:57:40|94349.6|94324.6|94352.4|94327.4|94359.2|94334.2|94348.7|94323.7|63
1654095470000|2022-06-01 14:57:50|94352.1|94327.1|94357.3|94332.3|94372.2|94347.2|94350.1|94325.1|65
1654095480000|2022-06-01 14:58:00|94357.7|94332.7|94368.3|94343.3|94385.5|94360.5|94353.9|94328.9|72
1654095490000|2022-06-01 14:58:10|94367.4|94342.4|94358.4|94333.4|94367.4|94342.4|94354.3|94329.3|71
1654095500000|2022-06-01 14:58:20|94359.5|94334.5|94355.7|94330.7|94369.1|94344.1|94350.9|94325.9|68
1654095510000|2022-06-01 14:58:30|94356|94331|94360.5|94335.5|94375.4|94350.4|94356|94331|76
1654095520000|2022-06-01 14:58:40|94359.1|94334.1|94358.9|94333.9|94363.4|94338.4|94350.1|94325.1|66
1654095530000|2022-06-01 14:58:50|94359.2|94334.2|94349.7|94324.7|94362.5|94337.5|94349.7|94324.7|71
1654095540000|2022-06-01 14:59:00|94356|94331|94367|94342|94367.1|94342.1|94348.8|94323.8|65
1654095550000|2022-06-01 14:59:10|94368|94343|94387.6|94362.6|94394.2|94369.2|94368|94343|76
1654095560000|2022-06-01 14:59:20|94390.5|94365.5|94387.3|94362.3|94390.5|94365.5|94373.9|94348.9|67
1654095570000|2022-06-01 14:59:30|94386.8|94361.8|94387.6|94362.6|94392.6|94367.6|94382.8|94357.8|72
1654095580000|2022-06-01 14:59:40|94388.2|94363.2|94400.3|94375.3|94402.8|94377.8|94385.4|94360.4|68
1654095590000|2022-06-01 14:59:50|94404|94379|94384.3|94359.3|94404|94379|94384.3|94359.3|60
1654095600000|2022-06-01 15:00:00|94387.7|94362.7|94388.5|94363.5|94393.9|94368.9|94384.4|94359.4|71
1654095610000|2022-06-01 15:00:10|94389.2|94364.2|94395|94370|94397.4|94372.4|94387.3|94362.3|66
1654095620000|2022-06-01 15:00:20|94394.3|94369.3|94403.8|94378.8|94406.7|94381.7|94390.8|94365.8|65
1654095630000|2022-06-01 15:00:30|94404.8|94379.8|94410.3|94385.3|94410.3|94385.3|94389|94364|75
1654095640000|2022-06-01 15:00:40|94408|94383|94413.7|94388.7|94420.5|94395.5|94405.5|94380.5|70
1654095650000|2022-06-01 15:00:50|94414.2|94389.2|94425.9|94400.9|94431.7|94406.7|94414.2|94389.2|74
1654095660000|2022-06-01 15:01:00|94426.2|94401.2|94427.1|94402.1|94430.1|94405.1|94418.7|94393.7|69
1654095670000|2022-06-01 15:01:10|94428|94403|94420.1|94395.1|94428|94403|94418.1|94393.1|59
1654095680000|2022-06-01 15:01:20|94420.7|94395.7|94425.6|94400.6|94426.5|94401.5|94418.4|94393.4|71
1654095690000|2022-06-01 15:01:30|94425.7|94400.7|94427.1|94402.1|94432.2|94407.2|94422.6|94397.6|63
1654095700000|2022-06-01 15:01:40|94426.7|94401.7|94423.2|94398.2|94431.3|94406.3|94421.4|94396.4|67
1654095710000|2022-06-01 15:01:50|94421.3|94396.3|94437.1|94412.1|94439.9|94414.9|94421|94396|69
1654095720000|2022-06-01 15:02:00|94436.8|94411.8|94450.4|94425.4|94456|94431|94436.8|94411.8|73
1654095730000|2022-06-01 15:02:10|94449.8|94424.8|94442|94417|94450|94425|94439.7|94414.7|65
1654095740000|2022-06-01 15:02:20|94442.3|94417.3|94446.9|94421.9|94450.5|94425.5|94441.4|94416.4|69
1654095750000|2022-06-01 15:02:30|94447.6|94422.6|94447.4|94422.4|94453.6|94428.6|94443.8|94418.8|68
1654095760000|2022-06-01 15:02:40|94446.6|94421.6|94448.6|94423.6|94457.4|94432.4|94446.6|94421.6|67
1654095770000|2022-06-01 15:02:50|94449.3|94424.3|94453.2|94428.2|94460.4|94435.4|94438.7|94413.7|61
1654095780000|2022-06-01 15:03:00|94453.6|94428.6|94463.9|94438.9|94467.8|94442.8|94453.6|94428.6|54
1654095790000|2022-06-01 15:03:10|94463.6|94438.6|94458|94433|94465|94440|94454.9|94429.9|44
1654095800000|2022-06-01 15:03:20|94457.8|94432.8|94461.5|94436.5|94463.1|94438.1|94456.6|94431.6|46
1654095810000|2022-06-01 15:03:30|94460.5|94435.5|94444.5|94419.5|94460.5|94435.5|94440.2|94415.2|49
1654095820000|2022-06-01 15:03:40|94444.9|94419.9|94441|94416|94447.1|94422.1|94439.3|94414.3|51
1654095830000|2022-06-01 15:03:50|94441.2|94416.2|94441.5|94416.5|94442.5|94417.5|94436.3|94411.3|47
1654095840000|2022-06-01 15:04:00|94441.8|94416.8|94456.1|94431.1|94459.2|94434.2|94441.8|94416.8|61
1654095850000|2022-06-01 15:04:10|94456.3|94431.3|94461.7|94436.7|94462.4|94437.4|94452.4|94427.4|52
1654095860000|2022-06-01 15:04:20|94462.5|94437.5|94467.4|94442.4|94472.6|94447.6|94461.3|94436.3|57
1654095870000|2022-06-01 15:04:30|94468.2|94443.2|94466.8|94441.8|94479.4|94454.4|94466.3|94441.3|69
1654095880000|2022-06-01 15:04:40|94467|94442|94468|94443|94477|94452|94464.5|94439.5|61
1654095890000|2022-06-01 15:04:50|94468.2|94443.2|94474.2|94449.2|94484.4|94459.4|94467.6|94442.6|64
1654095900000|2022-06-01 15:05:00|94472.6|94447.6|94486.5|94461.5|94489.4|94464.4|94468|94443|61
1654095910000|2022-06-01 15:05:10|94486.6|94461.6|94491.6|94466.6|94495.7|94470.7|94486.6|94461.6|57
1654095920000|2022-06-01 15:05:20|94491|94466|94494.1|94469.1|94494.5|94469.5|94488.1|94463.1|51
1654095930000|2022-06-01 15:05:30|94492.8|94467.8|94483.8|94458.8|94493.1|94468.1|94479.4|94454.4|57
1654095940000|2022-06-01 15:05:40|94483.9|94458.9|94495|94470|94496.3|94471.3|94477|94452|65
1654095950000|2022-06-01 15:05:50|94494.9|94469.9|94505.6|94480.6|94509.6|94484.6|94494.9|94469.9|65
1654095960000|2022-06-01 15:06:00|94503.5|94478.5|94509.5|94484.5|94510.3|94485.3|94500.3|94475.3|56
1654095970000|2022-06-01 15:06:10|94509.2|94484.2|94506.5|94481.5|94509.2|94484.2|94500.1|94475.1|40
1654095980000|2022-06-01 15:06:20|94507|94482|94536.1|94511.1|94536.1|94511.1|94506.2|94481.2|59
1654095990000|2022-06-01 15:06:30|94537.8|94512.8|94528.2|94503.2|94539|94514|94527.5|94502.5|53
1654096000000|2022-06-01 15:06:40|94527.7|94502.7|94544.8|94519.8|94548.9|94523.9|94519.4|94494.4|67
1654096010000|2022-06-01 15:06:50|94545.8|94520.8|94532.2|94507.2|94550.6|94525.6|94532.2|94507.2|67
1654096020000|2022-06-01 15:07:00|94530.4|94505.4|94534|94509|94540.6|94515.6|94526.4|94501.4|67
1654096030000|2022-06-01 15:07:10|94530.8|94505.8|94531|94506|94534.1|94509.1|94529|94504|61
1654096040000|2022-06-01 15:07:20|94531.4|94506.4|94545.7|94520.7|94546.1|94521.1|94530.9|94505.9|64
1654096050000|2022-06-01 15:07:30|94546.1|94521.1|94536|94511|94552|94527|94534.2|94509.2|72
1654096060000|2022-06-01 15:07:40|94536.5|94511.5|94525.6|94500.6|94536.5|94511.5|94521.8|94496.8|56
1654096070000|2022-06-01 15:07:50|94525.7|94500.7|94513.2|94488.2|94532|94507|94513.2|94488.2|67
1654096080000|2022-06-01 15:08:00|94516.3|94491.3|94507.2|94482.2|94518.8|94493.8|94505.2|94480.2|69
1654096090000|2022-06-01 15:08:10|94507|94482|94501.4|94476.4|94514.5|94489.5|94500.9|94475.9|62
1654096100000|2022-06-01 15:08:20|94502.5|94477.5|94502.4|94477.4|94523.7|94498.7|94498.3|94473.3|71
1654096110000|2022-06-01 15:08:30|94504.4|94479.4|94502.6|94477.6|94515.4|94490.4|94502.6|94477.6|68
1654096120000|2022-06-01 15:08:40|94502.8|94477.8|94501.2|94476.2|94504.8|94479.8|94491.5|94466.5|63
1654096130000|2022-06-01 15:08:50|94502.2|94477.2|94511.3|94486.3|94522.3|94497.3|94500.2|94475.2|70
1654096140000|2022-06-01 15:09:00|94511.6|94486.6|94520.7|94495.7|94526|94501|94508.1|94483.1|67
1654096150000|2022-06-01 15:09:10|94522.5|94497.5|94534.5|94509.5|94534.8|94509.8|94515.4|94490.4|69
1654096160000|2022-06-01 15:09:20|94534.4|94509.4|94528.4|94503.4|94534.7|94509.7|94525.5|94500.5|53
1654096170000|2022-06-01 15:09:30|94528.2|94503.2|94523.5|94498.5|94528.4|94503.4|94522.7|94497.7|49
1654096180000|2022-06-01 15:09:40|94523.7|94498.7|94525.5|94500.5|94530.2|94505.2|94523.7|94498.7|57
1654096190000|2022-06-01 15:09:50|94525|94500|94515.8|94490.8|94528.9|94503.9|94515.8|94490.8|53
1654096200000|2022-06-01 15:10:00|94514.8|94489.8|94519.1|94494.1|94519.1|94494.1|94510.2|94485.2|62
1654096210000|2022-06-01 15:10:10|94518.5|94493.5|94525.1|94500.1|94526.4|94501.4|94505.8|94480.8|61
1654096220000|2022-06-01 15:10:20|94525.6|94500.6|94524.6|94499.6|94531.6|94506.6|94524.2|94499.2|50
1654096230000|2022-06-01 15:10:30|94526.1|94501.1|94519.7|94494.7|94528.7|94503.7|94511.5|94486.5|74
1654096240000|2022-06-01 15:10:40|94520|94495|94519.4|94494.4|94521.1|94496.1|94511.4|94486.4|59
1654096250000|2022-06-01 15:10:50|94520.5|94495.5|94525.9|94500.9|94531|94506|94520.1|94495.1|70
1654096260000|2022-06-01 15:11:00|94525.7|94500.7|94539.6|94514.6|94540|94515|94520.3|94495.3|75
1654096270000|2022-06-01 15:11:10|94539.4|94514.4|94539.7|94514.7|94540.9|94515.9|94537.7|94512.7|57
1654096280000|2022-06-01 15:11:20|94539.8|94514.8|94530.1|94505.1|94540.2|94515.2|94530.1|94505.1|50
1654096290000|2022-06-01 15:11:30|94529.2|94504.2|94528.8|94503.8|94529.2|94504.2|94523.1|94498.1|54
1654096300000|2022-06-01 15:11:40|94528.5|94503.5|94526.7|94501.7|94535.1|94510.1|94526.2|94501.2|55
1654096310000|2022-06-01 15:11:50|94527|94502|94543.4|94518.4|94556.4|94531.4|94527|94502|68
1654096320000|2022-06-01 15:12:00|94543.2|94518.2|94529.5|94504.5|94544|94519|94528.8|94503.8|70
1654096330000|2022-06-01 15:12:10|94529.1|94504.1|94525.8|94500.8|94529.1|94504.1|94522.7|94497.7|60
1654096340000|2022-06-01 15:12:20|94525.7|94500.7|94529.7|94504.7|94530.9|94505.9|94523|94498|66
1654096350000|2022-06-01 15:12:30|94529.4|94504.4|94527.2|94502.2|94530.3|94505.3|94527.2|94502.2|41
1654096360000|2022-06-01 15:12:40|94526.9|94501.9|94516.6|94491.6|94526.9|94501.9|94514|94489|56
1654096370000|2022-06-01 15:12:50|94515.4|94490.4|94507.7|94482.7|94517|94492|94507.7|94482.7|64
1654096380000|2022-06-01 15:13:00|94503|94478|94529.6|94504.6|94532.3|94507.3|94498.7|94473.7|65
1654096390000|2022-06-01 15:13:10|94529.8|94504.8|94522.1|94497.1|94532|94507|94521.7|94496.7|62
1654096400000|2022-06-01 15:13:20|94522.7|94497.7|94531|94506|94531.4|94506.4|94521.6|94496.6|54
1654096410000|2022-06-01 15:13:30|94531.7|94506.7|94521|94496|94532.2|94507.2|94519.4|94494.4|61
1654096420000|2022-06-01 15:13:40|94521.1|94496.1|94543.7|94518.7|94546.1|94521.1|94519|94494|63
1654096430000|2022-06-01 15:13:50|94543.6|94518.6|94539|94514|94543.6|94518.6|94530|94505|63
1654096440000|2022-06-01 15:14:00|94539.8|94514.8|94550.4|94525.4|94560.3|94525.4|94534.8|94509.8|55
1654096450000|2022-06-01 15:14:10|94552.2|94527.2|94562.6|94537.6|94569.1|94544.1|94551.1|94526.1|73
1654096460000|2022-06-01 15:14:20|94562.5|94537.5|94572.7|94547.7|94574.4|94549.4|94562.5|94537.5|60
1654096470000|2022-06-01 15:14:30|94573.7|94548.7|94566.5|94541.5|94574.8|94548.7|94554|94524.8|69
1654096480000|2022-06-01 15:14:40|94565.5|94540.5|94560.1|94535.1|94571.3|94546.3|94558.5|94533.5|64
1654096490000|2022-06-01 15:14:50|94559.7|94534.7|94569.7|94544.7|94573.4|94548.4|94558.6|94533.6|60
1654096500000|2022-06-01 15:15:00|94569.6|94544.6|94553.4|94528.4|94572.4|94547.4|94545.5|94519.4|71
1654096510000|2022-06-01 15:15:10|94553.2|94528.2|94569.2|94544.2|94570.9|94545.9|94553.2|94528.2|62
1654096520000|2022-06-01 15:15:20|94568.7|94543.7|94579.1|94529.1|94579.1|94545.4|94557|94529.1|64
1654096530000|2022-06-01 15:15:30|94566.1|94541.1|94571.3|94546.3|94576.8|94551.8|94565.6|94540.6|69
1654096540000|2022-06-01 15:15:40|94573.8|94548.8|94577|94552|94589.3|94552.8|94566|94539.3|66
1654096550000|2022-06-01 15:15:50|94575.9|94550.9|94551.9|94526.9|94575.9|94550.9|94549.2|94524.2|70
1654096560000|2022-06-01 15:16:00|94551.5|94526.5|94546.7|94521.7|94562.5|94526.5|94544.8|94510.2|66
1654096570000|2022-06-01 15:16:10|94546.8|94521.8|94549.2|94524.2|94553.2|94528.2|94542.8|94517.8|70
1654096580000|2022-06-01 15:16:20|94547.5|94522.5|94532.2|94507.2|94548.3|94523.3|94532.2|94507.2|68
1654096590000|2022-06-01 15:16:30|94533.9|94508.9|94547.6|94522.6|94550.2|94525.2|94533.1|94508.1|65
1654096600000|2022-06-01 15:16:40|94547.2|94522.2|94552.6|94527.6|94554.3|94529.3|94546.4|94521.4|55
1654096610000|2022-06-01 15:16:50|94552.9|94527.9|94583.2|94558.2|94583.2|94558.2|94552.9|94527.9|74
1654096620000|2022-06-01 15:17:00|94584.1|94559.1|94588.4|94563.4|94596.8|94571.8|94583.9|94558.9|65
1654096630000|2022-06-01 15:17:10|94588.6|94563.6|94578.1|94553.1|94589.5|94564.5|94577.4|94552.4|56
1654096640000|2022-06-01 15:17:20|94577.4|94552.4|94552.8|94527.8|94578.9|94553.1|94547.9|94519.7|65
1654096650000|2022-06-01 15:17:30|94553.2|94528.2|94523.7|94498.7|94566.1|94531.5|94523.7|94498.7|70
1654096660000|2022-06-01 15:17:40|94524|94499|94541.5|94516.5|94544.2|94519.2|94522.7|94497.7|62
1654096670000|2022-06-01 15:17:50|94541.3|94516.3|94544.1|94519.1|94551.2|94520.4|94539.5|94501.2|60
1654096680000|2022-06-01 15:18:00|94545|94520|94541.1|94516.1|94554.4|94520.4|94539.6|94504.4|62
1654096690000|2022-06-01 15:18:10|94540.9|94515.9|94543.8|94518.8|94546.6|94521.6|94537.4|94512.4|61
1654096700000|2022-06-01 15:18:20|94543.9|94518.9|94534.4|94509.4|94556.6|94525.6|94534.2|94506.6|62
1654096710000|2022-06-01 15:18:30|94533.3|94508.3|94548.2|94523.2|94562.1|94523.2|94530.7|94490.7|62
1654096720000|2022-06-01 15:18:40|94547.9|94522.9|94563.6|94538.6|94567.9|94542.9|94547.6|94513.7|63
1654096730000|2022-06-01 15:18:50|94564.6|94539.6|94559.5|94534.5|94565.9|94540.9|94558.4|94533.4|57
1654096740000|2022-06-01 15:19:00|94560.2|94535.2|94568.8|94543.8|94569|94544|94559.7|94534.7|58
1654096750000|2022-06-01 15:19:10|94567.8|94542.8|94560|94535|94570.4|94545.4|94556.2|94531.2|53
1654096760000|2022-06-01 15:19:20|94559.9|94534.9|94550.9|94525.9|94560.9|94535.9|94549.2|94524.2|49
1654096770000|2022-06-01 15:19:30|94550.5|94525.5|94544.5|94519.5|94551.5|94526.5|94543.8|94518.8|46
1654096780000|2022-06-01 15:19:40|94544.1|94519.1|94543.6|94518.6|94549.9|94524.9|94543|94518|40
1654096790000|2022-06-01 15:19:50|94543.5|94518.5|94540.7|94515.7|94545.3|94520.3|94536.9|94511.9|60
1654096800000|2022-06-01 15:20:00|94540.9|94515.9|94561.1|94536.1|94563|94538|94540.9|94515.9|68
1654096810000|2022-06-01 15:20:10|94561.9|94536.9|94569.3|94544.3|94569.5|94544.5|94559.6|94534.6|65
1654096820000|2022-06-01 15:20:20|94570.3|94545.3|94569|94544|94575.9|94550.9|94568.6|94543.6|58
1654096830000|2022-06-01 15:20:30|94567.6|94542.6|94578.4|94553.4|94579.9|94554.9|94562.1|94524.6|59
1654096840000|2022-06-01 15:20:40|94578.2|94553.2|94574|94549|94578.9|94553.9|94573.6|94548.6|44
1654096850000|2022-06-01 15:20:50|94574.3|94549.3|94585.2|94560.2|94594.1|94569.1|94574.3|94549.3|58
1654096860000|2022-06-01 15:21:00|94586.1|94561.1|94595.1|94570.1|94599.6|94574.6|94584.6|94559.6|61
1654096870000|2022-06-01 15:21:10|94595|94570|94587.6|94562.6|94598.4|94573.4|94587.6|94562.6|64
1654096880000|2022-06-01 15:21:20|94587.8|94562.8|94596.5|94571.5|94597.3|94572.3|94585.8|94560.8|54
1654096890000|2022-06-01 15:21:30|94596|94571|94599.5|94574.5|94603.4|94578.4|94593.7|94568.7|59
1654096900000|2022-06-01 15:21:40|94599.4|94574.4|94599.9|94574.9|94601|94576|94598.4|94573.4|51
1654096910000|2022-06-01 15:21:50|94599.1|94574.1|94582.6|94557.6|94600.8|94575.8|94582.6|94557.6|50
1654096920000|2022-06-01 15:22:00|94581.2|94556.2|94581.9|94556.9|94588.6|94563.6|94579.9|94554.9|52
1654096930000|2022-06-01 15:22:10|94581.4|94556.4|94593.3|94568.3|94593.9|94568.9|94581.4|94556.4|57
1654096940000|2022-06-01 15:22:20|94593.5|94568.5|94581.8|94556.8|94593.7|94568.7|94581.5|94556.5|48
1654096950000|2022-06-01 15:22:30|94581.9|94556.9|94582.1|94557.1|94583.2|94558.2|94573.4|94548.4|50
1654096960000|2022-06-01 15:22:40|94581.5|94556.5|94590.8|94565.8|94591|94566|94580.7|94555.7|44
1654096970000|2022-06-01 15:22:50|94591|94566|94601.2|94576.2|94601.6|94576.6|94589.7|94564.7|48
1654096980000|2022-06-01 15:23:00|94601.1|94576.1|94598|94573|94601.3|94576.3|94594|94569|41
1654096990000|2022-06-01 15:23:10|94598.2|94573.2|94610.6|94585.6|94610.6|94585.6|94598.2|94573.2|54
1654097000000|2022-06-01 15:23:20|94611.1|94586.1|94605.4|94580.4|94612.6|94587.6|94604.1|94579.1|53
1654097010000|2022-06-01 15:23:30|94605.7|94580.7|94610.4|94585.4|94611.4|94586.4|94605.7|94580.7|57
1654097020000|2022-06-01 15:23:40|94609.9|94584.9|94624.9|94599.9|94625.8|94600.8|94609.9|94584.9|52
1654097030000|2022-06-01 15:23:50|94625.2|94600.2|94613.3|94588.3|94627.6|94601.3|94610.8|94573.2|55
1654097040000|2022-06-01 15:24:00|94613.9|94588.9|94615|94590|94615.3|94590.3|94612.8|94587.8|44
1654097050000|2022-06-01 15:24:10|94614.7|94589.7|94675|94625|94676.5|94636.7|94614.7|94585.7|70
1654097060000|2022-06-01 15:24:20|94674.3|94624.3|94665|94640|94674.3|94640|94655.4|94619.1|53
1654097070000|2022-06-01 15:24:30|94664.5|94639.5|94653.6|94628.6|94668.7|94639.8|94651.3|94614.2|56
1654097080000|2022-06-01 15:24:40|94653.1|94628.1|94656.7|94631.7|94659.5|94634.5|94652.3|94627.3|55
1654097090000|2022-06-01 15:24:50|94657|94632|94655.7|94630.7|94659.3|94634.3|94654.6|94629.6|46
1654097100000|2022-06-01 15:25:00|94656.1|94631.1|94674.6|94624.6|94675.4|94637.5|94643.7|94605.8|65
1654097110000|2022-06-01 15:25:10|94674.7|94624.7|94663.7|94638.7|94675.6|94639.4|94659.7|94623.8|60
1654097120000|2022-06-01 15:25:20|94664.1|94639.1|94677.2|94627.2|94679.6|94642.3|94663.6|94626.5|63
1654097130000|2022-06-01 15:25:30|94678|94628|94673.7|94648.7|94687.9|94649.9|94664.6|94628|66
1654097140000|2022-06-01 15:25:40|94673.3|94648.3|94679.5|94654.5|94685.7|94654.8|94668.1|94626.9|56
1654097150000|2022-06-01 15:25:50|94678.6|94653.6|94702.7|94652.7|94703.3|94665.1|94678.2|94643.9|62
1654097160000|2022-06-01 15:26:00|94702.2|94652.2|94713.6|94688.6|94744.9|94694.9|94683.4|94652.2|60
1654097170000|2022-06-01 15:26:10|94712.7|94687.7|94716.3|94691.3|94727.3|94692|94710.1|94670.8|58
1654097180000|2022-06-01 15:26:20|94717.7|94692.7|94738.2|94713.2|94749.2|94713.2|94717.7|94689|63
1654097190000|2022-06-01 15:26:30|94737|94712|94738.2|94688.2|94752.5|94713.9|94725|94688|59
1654097200000|2022-06-01 15:26:40|94738|94688|94729.7|94704.7|94742.5|94707.8|94725.4|94685.8|55
1654097210000|2022-06-01 15:26:50|94730|94705|94726.5|94701.5|94741.7|94706.3|94723.5|94685.5|67
1654097220000|2022-06-01 15:27:00|94726.6|94701.6|94740.8|94690.8|94743.5|94707|94726.2|94690.2|55
1654097230000|2022-06-01 15:27:10|94740.6|94690.6|94725.7|94700.7|94742.9|94706.8|94723.9|94690.1|49
1654097240000|2022-06-01 15:27:20|94724.1|94699.1|94720.5|94695.5|94731.4|94701.2|94716.9|94679.4|62
1654097250000|2022-06-01 15:27:30|94720.4|94695.4|94714|94689|94722.5|94697.5|94714|94689|50
1654097260000|2022-06-01 15:27:40|94728.9|94678.9|94717.5|94692.5|94729.7|94692.7|94714.2|94677.1|39
1654097270000|2022-06-01 15:27:50|94716.6|94691.6|94725.5|94675.5|94727|94695.1|94712.4|94668.9|46
1654097280000|2022-06-01 15:28:00|94715.5|94690.5|94705.4|94680.4|94722.9|94690.5|94705|94667.6|50
1654097290000|2022-06-01 15:28:10|94715.6|94665.6|94698.5|94673.5|94721.7|94684.7|94696.8|94660.9|72
1654097300000|2022-06-01 15:28:20|94699.2|94674.2|94699.8|94674.8|94702.5|94677.5|94697|94672|58
1654097310000|2022-06-01 15:28:30|94700.5|94675.5|94665.3|94640.3|94701.2|94676.2|94665.3|94628.1|68
1654097320000|2022-06-01 15:28:40|94665.1|94640.1|94662.2|94637.2|94691|94642|94660.3|94615|70
1654097330000|2022-06-01 15:28:50|94677.7|94627.7|94667|94617|94680.7|94630.7|94661.2|94611.2|74
1654097340000|2022-06-01 15:29:00|94668.8|94618.8|94685.3|94635.3|94685.3|94644.5|94656.5|94616.1|68
1654097350000|2022-06-01 15:29:10|94681.6|94631.6|94664|94639|94682.5|94644.4|94663.1|94627.3|54
1654097360000|2022-06-01 15:29:20|94661.2|94636.2|94663.3|94638.3|94664.5|94639.5|94658.2|94633.2|52
1654097370000|2022-06-01 15:29:30|94662.4|94637.4|94655.6|94630.6|94663.3|94638.3|94654.1|94629.1|50
1654097380000|2022-06-01 15:29:40|94656.3|94631.3|94659.6|94634.6|94673.7|94637.1|94651.9|94623.2|53
1654097390000|2022-06-01 15:29:50|94659.4|94634.4|94655.8|94630.8|94671.1|94634.4|94653.2|94620.8|60
1654097400000|2022-06-01 15:30:00|94656|94631|94651.7|94601.7|94656|94631|94617.6|94580.9|77
1654097410000|2022-06-01 15:30:10|94651.9|94601.9|94640|94615|94660.5|94621.8|94636.4|94598.7|76
1654097420000|2022-06-01 15:30:20|94653.4|94603.4|94639.6|94614.6|94658.2|94618.5|94631|94589.5|71
1654097430000|2022-06-01 15:30:30|94638.1|94613.1|94636.8|94611.8|94660.3|94620.9|94635.9|94602.2|62
1654097440000|2022-06-01 15:30:40|94637|94612|94645.2|94620.2|94647|94622|94633|94608|69
1654097450000|2022-06-01 15:30:50|94646.4|94621.4|94638.7|94613.7|94664.2|94627.3|94635.3|94601.8|74
1654097460000|2022-06-01 15:31:00|94637.9|94612.9|94651.1|94626.1|94664.3|94630.5|94637.9|94605.9|64
1654097470000|2022-06-01 15:31:10|94664.1|94614.1|94649.9|94624.9|94666.3|94628.7|94644.2|94613.5|54
1654097480000|2022-06-01 15:31:20|94651.1|94626.1|94650.1|94625.1|94651.1|94626.1|94644.7|94619.7|59
1654097490000|2022-06-01 15:31:30|94650.4|94625.4|94651.7|94626.7|94673.7|94632.7|94649.6|94616.8|55
1654097500000|2022-06-01 15:31:40|94649|94624|94640.4|94615.4|94657.3|94624.3|94640.4|94606.1|60
1654097510000|2022-06-01 15:31:50|94642.2|94617.2|94647.7|94622.7|94650.3|94625.3|94641.1|94616.1|53
1654097520000|2022-06-01 15:32:00|94648.7|94623.7|94651.3|94626.3|94652.2|94627.2|94647.1|94622.1|52
1654097530000|2022-06-01 15:32:10|94651.5|94626.5|94645.3|94620.3|94651.8|94626.8|94644.7|94619.7|48
1654097540000|2022-06-01 15:32:20|94644.4|94619.4|94672.7|94647.7|94682.3|94651|94642.8|94617.8|66
1654097550000|2022-06-01 15:32:30|94675.6|94650.6|94666.6|94641.6|94675.6|94650.6|94664.6|94639.6|52
1654097560000|2022-06-01 15:32:40|94666.3|94641.3|94688.3|94638.3|94691.5|94650.9|94665.5|94633.3|51
1654097570000|2022-06-01 15:32:50|94688.1|94638.1|94668.1|94643.1|94688.5|94651.4|94666.3|94637.3|70
1654097580000|2022-06-01 15:33:00|94667.7|94642.7|94696.3|94671.3|94709.8|94673.3|94667.7|94642.7|71
1654097590000|2022-06-01 15:33:10|94696.4|94671.4|94701.7|94676.7|94715|94676.9|94693.6|94661.7|54
1654097600000|2022-06-01 15:33:20|94700.2|94675.2|94699|94674|94702.8|94677.8|94699|94674|50
1654097610000|2022-06-01 15:33:30|94699.6|94674.6|94695.5|94670.5|94712.5|94676.2|94695.3|94654.3|60
1654097620000|2022-06-01 15:33:40|94695.1|94670.1|94698.8|94673.8|94700.5|94673.8|94685.5|94648.9|58
1654097630000|2022-06-01 15:33:50|94694.5|94669.5|94698.1|94673.1|94705.2|94674.1|94687.2|94652.5|68
1654097640000|2022-06-01 15:34:00|94698.2|94673.2|94715.8|94690.8|94716|94691|94698.2|94673.2|64
1654097650000|2022-06-01 15:34:10|94714.1|94689.1|94724.8|94699.8|94725.9|94700.9|94710.2|94685.2|60
1654097660000|2022-06-01 15:34:20|94720.5|94695.5|94718|94693|94740|94698.2|94714.9|94689.9|64
1654097670000|2022-06-01 15:34:30|94721.8|94696.8|94715.3|94690.3|94721.8|94696.8|94712.8|94687.8|61
1654097680000|2022-06-01 15:34:40|94716.3|94691.3|94727.3|94702.3|94736.8|94704.3|94716.1|94685.6|59
1654097690000|2022-06-01 15:34:50|94741|94691|94740.7|94715.7|94760.9|94721.2|94727|94691|70
1654097700000|2022-06-01 15:35:00|94740.1|94715.1|94730.8|94705.8|94740.1|94715.1|94724.6|94699.6|65
1654097710000|2022-06-01 15:35:10|94730.7|94705.7|94727.2|94702.2|94733.3|94708.3|94727|94702|55
1654097720000|2022-06-01 15:35:20|94727|94702|94729.3|94704.3|94739.4|94710.7|94726.5|94689.2|55
1654097730000|2022-06-01 15:35:30|94729.5|94704.5|94741.7|94716.7|94756.4|94719.9|94727.9|94699.7|63
1654097740000|2022-06-01 15:35:40|94743.9|94718.9|94747.2|94722.2|94755.4|94723.5|94742.1|94705.1|55
1654097750000|2022-06-01 15:35:50|94746.9|94721.9|94744.9|94719.9|94747.5|94722.5|94743.3|94718.3|46
1654097760000|2022-06-01 15:36:00|94742.8|94717.8|94762.1|94737.1|94767.4|94738.5|94742.8|94711.3|66
1654097770000|2022-06-01 15:36:10|94770.2|94745.2|94852.4|94802.4|94854.1|94815.4|94770.2|94745.2|60
1654097780000|2022-06-01 15:36:20|94852.6|94802.6|94880.5|94830.5|94881.6|94831.6|94846.4|94802.6|58
1654097790000|2022-06-01 15:36:30|94882.6|94832.6|94922.8|94872.8|94999.8|94895.6|94881.4|94831.4|75
1654097800000|2022-06-01 15:36:40|94914.5|94889.5|95046.4|94996.4|95066.9|95016.9|94912.4|94872.4|78
1654097810000|2022-06-01 15:36:50|95044.1|94994.1|94937.6|94887.6|95086.8|94994.1|94932.4|94820.4|77
1654097820000|2022-06-01 15:37:00|94935.6|94885.6|94876.7|94733.9|94938.4|94888.4|94831.5|94698.8|79
1654097830000|2022-06-01 15:37:10|94888.8|94728|94824.3|94774.3|94910|94793.2|94823.3|94724.5|78
1654097840000|2022-06-01 15:37:20|94824.5|94774.5|94841.3|94791.3|94859|94794|94809.9|94720.2|76
1654097850000|2022-06-01 15:37:30|94840.8|94790.8|94854.7|94804.7|94856.4|94806.4|94839.7|94789.7|61
1654097860000|2022-06-01 15:37:40|94855.1|94805.1|94889.2|94839.2|94891.2|94853.3|94852.2|94802.2|65
1654097870000|2022-06-01 15:37:50|94889.6|94839.6|94889.5|94839.5|94891.5|94841.5|94881.1|94831.1|60
1654097880000|2022-06-01 15:38:00|94888.7|94838.7|94880.4|94830.4|94888.7|94838.7|94880.4|94830.4|55
1654097890000|2022-06-01 15:38:10|94880.2|94830.2|94897.1|94847.1|94941.7|94861.9|94878.2|94797.3|65
1654097900000|2022-06-01 15:38:20|94897.7|94847.7|94903.1|94853.1|94903.7|94853.7|94888.8|94838.8|59
1654097910000|2022-06-01 15:38:30|94903.7|94853.7|94901.8|94851.8|94909.2|94859.2|94899.4|94849.4|60
1654097920000|2022-06-01 15:38:40|94901.2|94851.2|94903.1|94853.1|94906.7|94856.7|94897.9|94847.9|60
1654097930000|2022-06-01 15:38:50|94902|94852|94904.8|94854.8|94906.3|94856.3|94901.7|94851.7|51
1654097940000|2022-06-01 15:39:00|94902.2|94852.2|94898.9|94873.9|94909.1|94873.9|94884.1|94846|60
1654097950000|2022-06-01 15:39:10|94899.2|94874.2|94898.8|94873.8|94913.2|94874.2|94887.2|94850.3|58
1654097960000|2022-06-01 15:39:20|94899.4|94874.4|94902.4|94877.4|94915.8|94878.7|94894|94857.6|52
1654097970000|2022-06-01 15:39:30|94902.2|94877.2|94918.4|94893.4|94932.3|94896.5|94902|94872.2|62
1654097980000|2022-06-01 15:39:40|94918.3|94893.3|94932.2|94882.2|94932.2|94897.4|94914.3|94876.6|55
1654097990000|2022-06-01 15:39:50|94931.5|94881.5|94932.1|94882.1|94934.1|94894.8|94911.8|94872.7|58
1654098000000|2022-06-01 15:40:00|94931.8|94881.8|94926.2|94901.2|94938.9|94902.1|94917.1|94881.4|52
1654098010000|2022-06-01 15:40:10|94925.8|94900.8|94911.8|94886.8|94938.8|94900.8|94911.8|94879.1|61
1654098020000|2022-06-01 15:40:20|94911.6|94886.6|94912.1|94887.1|94915.5|94890.5|94911.1|94886.1|38
1654098030000|2022-06-01 15:40:30|94911.9|94886.9|94910.1|94885.1|94912|94887|94906|94881|58
1654098040000|2022-06-01 15:40:40|94910.5|94885.5|94916.2|94891.2|94916.2|94891.2|94906.4|94881.4|62
1654098050000|2022-06-01 15:40:50|94916.5|94891.5|94909.7|94884.7|94917.8|94892.8|94908.8|94883.8|53
1654098060000|2022-06-01 15:41:00|94909.8|94884.8|94904.2|94879.2|94912.4|94887.4|94898.5|94873.5|55
1654098070000|2022-06-01 15:41:10|94904.4|94879.4|94914|94889|94914.8|94889.8|94904|94879|55
1654098080000|2022-06-01 15:41:20|94914.9|94889.9|94916.2|94891.2|94920.8|94895.8|94913.4|94888.4|55
1654098090000|2022-06-01 15:41:30|94915.7|94890.7|94914|94889|94915.7|94890.7|94909.9|94884.9|56
1654098100000|2022-06-01 15:41:40|94914.3|94889.3|94912.3|94887.3|94914.5|94889.5|94905.3|94880.3|53
1654098110000|2022-06-01 15:41:50|94912.6|94887.6|94909.1|94884.1|94913|94888|94908.5|94883.5|36
1654098120000|2022-06-01 15:42:00|94908.9|94883.9|94913.2|94888.2|94913.3|94888.3|94907.2|94882.2|47
1654098130000|2022-06-01 15:42:10|94912.1|94887.1|94911.6|94886.6|94912.9|94887.9|94907.3|94882.3|49
1654098140000|2022-06-01 15:42:20|94911.7|94886.7|94911.6|94886.6|94911.8|94886.8|94906.5|94881.5|51
1654098150000|2022-06-01 15:42:30|94911.4|94886.4|94909.7|94884.7|94912.6|94887.6|94908.8|94883.8|39
1654098160000|2022-06-01 15:42:40|94909.6|94884.6|94907.3|94882.3|94909.7|94884.7|94906.9|94881.9|35
1654098170000|2022-06-01 15:42:50|94907.6|94882.6|94912|94887|94913.6|94888.6|94907.6|94882.6|47
1654098180000|2022-06-01 15:43:00|94914.1|94889.1|94916.5|94891.5|94916.8|94891.8|94910.4|94885.4|55
1654098190000|2022-06-01 15:43:10|94916.4|94891.4|94909.9|94884.9|94917.9|94892.9|94908.8|94883.8|55
1654098200000|2022-06-01 15:43:20|94910.3|94885.3|94899.5|94874.5|94911.1|94886.1|94898|94873|66
1654098210000|2022-06-01 15:43:30|94899.4|94874.4|94901.9|94876.9|94902.5|94877.5|94899|94874|59
1654098220000|2022-06-01 15:43:40|94903.1|94878.1|94907.9|94882.9|94909.3|94884.3|94901.8|94876.8|55
1654098230000|2022-06-01 15:43:50|94908.6|94883.6|94910.1|94885.1|94913.3|94888.3|94907.9|94882.9|55
1654098240000|2022-06-01 15:44:00|94910|94885|94918.1|94893.1|94918.1|94893.1|94909.5|94884.5|49
1654098250000|2022-06-01 15:44:10|94917.3|94892.3|94927.4|94902.4|94930.1|94905.1|94917.3|94892.3|59
1654098260000|2022-06-01 15:44:20|94928|94903|94930.1|94905.1|94930.1|94905.1|94922.8|94897.8|55
1654098270000|2022-06-01 15:44:30|94930.2|94905.2|94960.8|94935.8|94960.8|94935.8|94929.7|94904.7|56
1654098280000|2022-06-01 15:44:40|94960.6|94935.6|94971.4|94946.4|94978.5|94953.5|94959.9|94934.9|70
1654098290000|2022-06-01 15:44:50|94968.8|94943.8|94984.8|94959.8|94987|94962|94966.6|94941.6|61
1654098300000|2022-06-01 15:45:00|94984|94959|94993.6|94968.6|94994.2|94969.2|94983.5|94958.5|60
1654098310000|2022-06-01 15:45:10|94993.3|94968.3|94983.7|94958.7|94994.5|94969.5|94983.7|94958.7|46
1654098320000|2022-06-01 15:45:20|94983.6|94958.6|94957.9|94932.9|94983.6|94958.6|94953.7|94928.7|68
1654098330000|2022-06-01 15:45:30|94957.3|94932.3|94957|94932|94959.2|94934.2|94956.4|94931.4|39
1654098340000|2022-06-01 15:45:40|94957.1|94932.1|94946.8|94921.8|94958.7|94933.7|94946|94921|49
1654098350000|2022-06-01 15:45:50|94947.3|94922.3|94946.7|94921.7|94947.3|94922.3|94936.3|94911.3|66
1654098360000|2022-06-01 15:46:00|94946.3|94921.3|94943.7|94918.7|94947.1|94922.1|94943.3|94918.3|48
1654098370000|2022-06-01 15:46:10|94944|94919|94947.8|94922.8|94955|94930|94939.5|94914.5|49
1654098380000|2022-06-01 15:46:20|94947.5|94922.5|94964.7|94939.7|94965.9|94940.9|94942.7|94917.7|53
1654098390000|2022-06-01 15:46:30|94963.6|94938.6|94959.2|94934.2|94971.4|94946.4|94958.6|94933.6|58
1654098400000|2022-06-01 15:46:40|94958.6|94933.6|94943.9|94918.9|94959.8|94934.8|94943.1|94918.1|64
1654098410000|2022-06-01 15:46:50|94943.5|94918.5|94944.2|94919.2|94945|94920|94941.1|94916.1|41
1654098420000|2022-06-01 15:47:00|94944|94919|94942.2|94917.2|94950.3|94925.3|94939|94914|54
1654098430000|2022-06-01 15:47:10|94941.9|94916.9|94938.7|94913.7|94941.9|94916.9|94937.8|94912.8|32
1654098440000|2022-06-01 15:47:20|94938.9|94913.9|94925.9|94900.9|94940.4|94915.4|94924.2|94899.2|52
1654098450000|2022-06-01 15:47:30|94928.5|94903.5|94933.9|94908.9|94934.4|94909.4|94927.2|94902.2|51
1654098460000|2022-06-01 15:47:40|94933.5|94908.5|94939.7|94914.7|94943.7|94914.7|94931.2|94893.7|59
1654098470000|2022-06-01 15:47:50|94940.4|94915.4|94932.3|94907.3|94940.4|94915.4|94932.3|94907.3|41
1654098480000|2022-06-01 15:48:00|94931.9|94906.9|94936.6|94911.6|94936.8|94911.8|94924.7|94899.7|58
1654098490000|2022-06-01 15:48:10|94937.7|94912.7|94937.7|94912.7|94939.6|94914.6|94934.1|94909.1|51
1654098500000|2022-06-01 15:48:20|94937.2|94912.2|94932.1|94907.1|94937.3|94912.3|94927|94902|54
1654098510000|2022-06-01 15:48:30|94932.3|94907.3|94931.5|94906.5|94934.1|94909.1|94928.5|94903.5|63
1654098520000|2022-06-01 15:48:40|94931.8|94906.8|94931.4|94906.4|94933.7|94908.7|94927|94902|49
1654098530000|2022-06-01 15:48:50|94931.7|94906.7|94935.2|94910.2|94935.9|94910.9|94926.7|94901.7|55
1654098540000|2022-06-01 15:49:00|94935|94910|94927.6|94902.6|94935.8|94910.8|94926.9|94901.9|50
1654098550000|2022-06-01 15:49:10|94927.5|94902.5|94934.1|94909.1|94934.1|94909.1|94924.9|94899.9|45
1654098560000|2022-06-01 15:49:20|94934|94909|94930.4|94905.4|94936.1|94911.1|94928.5|94903.5|48
1654098570000|2022-06-01 15:49:30|94927.7|94902.7|94926.3|94901.3|94930.6|94905.6|94921.5|94896.5|62
1654098580000|2022-06-01 15:49:40|94926.9|94901.9|94922.8|94897.8|94926.9|94901.9|94920.8|94895.8|57
1654098590000|2022-06-01 15:49:50|94922.6|94897.6|94926.1|94901.1|94926.8|94901.8|94919.9|94894.9|55
1654098600000|2022-06-01 15:50:00|94926.4|94901.4|94930|94905|94931.3|94906.3|94924.9|94899.9|69
1654098610000|2022-06-01 15:50:10|94930.3|94905.3|94932|94907|94932.1|94907.1|94926.3|94901.3|61
1654098620000|2022-06-01 15:50:20|94932.3|94907.3|94919.1|94894.1|94932.3|94907.3|94919|94894|69
1654098630000|2022-06-01 15:50:30|94920.1|94895.1|94917.6|94892.6|94925|94900|94917.2|94892.2|58
1654098640000|2022-06-01 15:50:40|94917.7|94892.7|94916|94891|94919.6|94894.6|94913.2|94888.2|65
1654098650000|2022-06-01 15:50:50|94916.4|94891.4|94907.8|94882.8|94916.4|94891.4|94902.8|94877.8|56
1654098660000|2022-06-01 15:51:00|94908.4|94883.4|94916.5|94891.5|94922.2|94897.2|94908.2|94883.2|55
1654098670000|2022-06-01 15:51:10|94917.2|94892.2|94909.3|94884.3|94917.7|94892.7|94907.8|94882.8|48
1654098680000|2022-06-01 15:51:20|94909.9|94884.9|94921.2|94896.2|94922|94897|94909.2|94884.2|54
1654098690000|2022-06-01 15:51:30|94920.1|94895.1|94928.6|94903.6|94931.6|94906.6|94920.1|94895.1|64
1654098700000|2022-06-01 15:51:40|94926.4|94901.4|94936.2|94911.2|94940.3|94915.3|94926.4|94901.4|60
1654098710000|2022-06-01 15:51:50|94936.4|94911.4|94930.6|94905.6|94938.2|94913.2|94930.1|94905.1|62
1654098720000|2022-06-01 15:52:00|94930.7|94905.7|94933.4|94908.4|94933.6|94908.6|94925.7|94900.7|62
1654098730000|2022-06-01 15:52:10|94932.8|94907.8|94930.5|94905.5|94933|94908|94928.6|94903.6|45
1654098740000|2022-06-01 15:52:20|94930.4|94905.4|94932.3|94907.3|94932.3|94907.3|94927.9|94902.9|50
1654098750000|2022-06-01 15:52:30|94931.9|94906.9|94929.9|94904.9|94932.8|94907.8|94923.9|94898.9|41
1654098760000|2022-06-01 15:52:40|94930|94905|94930.1|94905.1|94934.5|94909.5|94927.9|94902.9|41
1654098770000|2022-06-01 15:52:50|94930.2|94905.2|94918.8|94893.8|94930.7|94905.7|94918.8|94893.8|52
1654098780000|2022-06-01 15:53:00|94918.6|94893.6|94924.3|94899.3|94925.2|94900.2|94917|94892|41
1654098790000|2022-06-01 15:53:10|94923.8|94898.8|94931.7|94906.7|94934.2|94909.2|94923.8|94898.8|42
1654098800000|2022-06-01 15:53:20|94932|94907|94932.3|94907.3|94933.2|94908.2|94929.2|94904.2|50
1654098810000|2022-06-01 15:53:30|94932.4|94907.4|94927.6|94902.6|94936.4|94911.4|94925.1|94900.1|47
1654098820000|2022-06-01 15:53:40|94928.2|94903.2|94919.6|94894.6|94928.2|94903.2|94919.6|94894.6|43
1654098830000|2022-06-01 15:53:50|94919.2|94894.2|94925.3|94900.3|94925.4|94900.4|94917.4|94892.4|51
1654098840000|2022-06-01 15:54:00|94924.7|94899.7|94934.1|94909.1|94942.1|94917.1|94924.7|94899.7|64
1654098850000|2022-06-01 15:54:10|94933.6|94908.6|94933.4|94908.4|94935.7|94910.7|94929.1|94904.1|62
1654098860000|2022-06-01 15:54:20|94933|94908|94919.7|94894.7|94933.8|94908.8|94918.2|94893.2|67
1654098870000|2022-06-01 15:54:30|94919.3|94894.3|94917.3|94892.3|94920.2|94895.2|94909.4|94884.4|66
1654098880000|2022-06-01 15:54:40|94917.4|94892.4|94923.5|94898.5|94923.9|94898.9|94915.7|94890.7|57
1654098890000|2022-06-01 15:54:50|94923.7|94898.7|94926.9|94901.9|94928.4|94903.4|94923.7|94898.7|47
1654098900000|2022-06-01 15:55:00|94927.6|94902.6|94926.1|94901.1|94927.6|94902.6|94923.6|94898.6|49
1654098910000|2022-06-01 15:55:10|94926|94901|94920.7|94895.7|94929.8|94904.8|94919.2|94894.2|52
1654098920000|2022-06-01 15:55:20|94921.9|94896.9|94916.5|94891.5|94922|94897|94913|94888|67
1654098930000|2022-06-01 15:55:30|94916.7|94891.7|94901.9|94876.9|94916.7|94891.7|94900.7|94875.7|58
1654098940000|2022-06-01 15:55:40|94900.7|94875.7|94878.9|94853.9|94901.7|94876.7|94878.6|94853.6|71
1654098950000|2022-06-01 15:55:50|94878.5|94853.5|94886.6|94861.6|94886.6|94861.6|94875.9|94850.9|58
1654098960000|2022-06-01 15:56:00|94887.4|94862.4|94876.9|94851.9|94889|94864|94874.8|94849.8|57
1654098970000|2022-06-01 15:56:10|94875.4|94850.4|94841.3|94816.3|94876|94851|94834.4|94809.4|67
1654098980000|2022-06-01 15:56:20|94842.7|94817.7|94859|94834|94859.3|94834.3|94838.7|94813.7|63
1654098990000|2022-06-01 15:56:30|94859.1|94834.1|94841.4|94816.4|94859.1|94834.1|94841|94816|63
1654099000000|2022-06-01 15:56:40|94843.6|94818.6|94847.5|94822.5|94850.3|94825.3|94839.5|94814.5|69
1654099010000|2022-06-01 15:56:50|94849.3|94824.3|94837.6|94812.6|94849.4|94824.4|94835.4|94810.4|55
1654099020000|2022-06-01 15:57:00|94837.8|94812.8|94853|94828|94857|94832|94837.8|94812.8|62
1654099030000|2022-06-01 15:57:10|94852.3|94827.3|94871.5|94846.5|94873.7|94848.7|94850.9|94825.9|68
1654099040000|2022-06-01 15:57:20|94874.7|94849.7|94958.9|94908.9|95012.3|94980.3|94871.5|94846.5|76
1654099050000|2022-06-01 15:57:30|94964.6|94914.6|94956.5|94931.5|94995.2|94970.2|94952.3|94914.1|72
1654099060000|2022-06-01 15:57:40|94955.6|94930.6|94932.3|94907.3|94959.8|94931.3|94928.6|94898.3|76
1654099070000|2022-06-01 15:57:50|94932.7|94907.7|94928.4|94903.4|94957.2|94927.5|94919.9|94889.9|69
1654099080000|2022-06-01 15:58:00|94927.5|94902.5|94923.8|94898.8|94941.5|94916.5|94917.6|94879.5|71
1654099090000|2022-06-01 15:58:10|94924.8|94899.8|94926.5|94901.5|94948.9|94907|94921.5|94883.4|60
1654099100000|2022-06-01 15:58:20|94925|94900|94882.7|94857.7|94925|94900|94881.9|94856.4|74
1654099110000|2022-06-01 15:58:30|94881.7|94856.7|94872|94847|94897|94860.3|94872|94837.2|60
1654099120000|2022-06-01 15:58:40|94872.3|94847.3|94863.6|94838.6|94879.1|94847.3|94862.2|94824.9|68
1654099130000|2022-06-01 15:58:50|94863.8|94838.8|94832.9|94807.9|94876.5|94841|94830.8|94805.8|73
1654099140000|2022-06-01 15:59:00|94831.1|94806.1|94902.3|94877.3|94907.6|94878.1|94831.1|94806.1|68
1654099150000|2022-06-01 15:59:10|94897.5|94872.5|94896.9|94871.9|94901.2|94876.2|94888.2|94863.2|72
1654099160000|2022-06-01 15:59:20|94896.8|94871.8|94890.2|94865.2|94908.1|94883.1|94890.2|94865.2|65
1654099170000|2022-06-01 15:59:30|94887.1|94862.1|94876.7|94851.7|94888|94863|94872.7|94847.7|60
1654099180000|2022-06-01 15:59:40|94875.8|94850.8|94861.8|94836.8|94877.1|94852.1|94857.5|94832.5|77
1654099190000|2022-06-01 15:59:50|94860.2|94835.2|94844.1|94819.1|94862.3|94837.3|94842.3|94817.3|71
1654099200000|2022-06-01 16:00:00|94844.6|94819.6|94823.7|94798.7|94864.2|94833.5|94823.6|94792.4|71
1654099210000|2022-06-01 16:00:10|94823.1|94798.1|94794.4|94769.4|94824.1|94799.1|94794.2|94756.2|71
1654099220000|2022-06-01 16:00:20|94792.8|94767.8|94834.4|94809.4|94846.6|94812.6|94772.8|94747.8|77
1654099230000|2022-06-01 16:00:30|94832.9|94807.9|94833.8|94808.8|94858.2|94826.5|94831.2|94806.2|76
1654099240000|2022-06-01 16:00:40|94833.2|94808.2|94804.4|94779.4|94833.8|94808.8|94798.6|94773.6|76
1654099250000|2022-06-01 16:00:50|94803.8|94778.8|94846.6|94821.6|94856.7|94823.7|94790.8|94765.8|75
1654099260000|2022-06-01 16:01:00|94846.9|94821.9|94884.5|94859.5|94904.1|94862.2|94845.4|94809.2|76
1654099270000|2022-06-01 16:01:10|94884.9|94859.9|94888.7|94838.7|94905.7|94870.8|94881.6|94838.7|78
1654099280000|2022-06-01 16:01:20|94877.4|94852.4|94872.4|94847.4|94899.9|94855.5|94863.8|94754.9|78
1654099290000|2022-06-01 16:01:30|94873.2|94848.2|94870.9|94845.9|94885.2|94860.2|94866.2|94841.2|79
1654099300000|2022-06-01 16:01:40|94869.9|94844.9|94866.6|94841.6|94890.1|94851.1|94864.6|94835|74
1654099310000|2022-06-01 16:01:50|94866.7|94841.7|94882.2|94857.2|94884.6|94859.6|94863|94838|76
1654099320000|2022-06-01 16:02:00|94882.7|94857.7|94872.2|94847.2|94882.7|94857.7|94868.3|94843.3|72
1654099330000|2022-06-01 16:02:10|94873.4|94848.4|94870.1|94845.1|94877.6|94852.6|94869.2|94844.2|70
1654099340000|2022-06-01 16:02:20|94870.9|94845.9|94880|94855|94883.6|94858.6|94865|94840|70
1654099350000|2022-06-01 16:02:30|94879.8|94854.8|94868.9|94843.9|94882.5|94855.1|94863|94832.5|73
1654099360000|2022-06-01 16:02:40|94868.6|94843.6|94871.1|94846.1|94883.8|94849|94866.5|94831.3|62
1654099370000|2022-06-01 16:02:50|94869|94844|94865|94840|94869|94844|94864.1|94839.1|65
1654099380000|2022-06-01 16:03:00|94865.2|94840.2|94876.5|94851.5|94880.5|94855.5|94865.2|94840.2|62
1654099390000|2022-06-01 16:03:10|94875.5|94850.5|94889.6|94864.6|94889.6|94864.6|94872.1|94847.1|54
1654099400000|2022-06-01 16:03:20|94889.3|94864.3|94901.1|94876.1|94902.7|94877.7|94882.5|94857.5|64
1654099410000|2022-06-01 16:03:30|94900|94875|94905.2|94880.2|94907.5|94882.5|94895.2|94870.2|54
1654099420000|2022-06-01 16:03:40|94905.4|94880.4|94898.6|94873.6|94905.4|94880.4|94893.2|94868.2|65
1654099430000|2022-06-01 16:03:50|94899.6|94874.6|94898.4|94873.4|94904.4|94877.6|94892.5|94854.4|76
1654099440000|2022-06-01 16:04:00|94898|94873|94894.6|94869.6|94904.8|94873.7|94890.4|94854.8|72
1654099450000|2022-06-01 16:04:10|94894.3|94869.3|94896.2|94871.2|94896.7|94871.7|94888.7|94863.7|63
1654099460000|2022-06-01 16:04:20|94896|94871|94892.5|94867.5|94912.3|94874.3|94892.5|94857|64
1654099470000|2022-06-01 16:04:30|94892.1|94867.1|94895|94870|94907.7|94876.5|94892.1|94857.7|72
1654099480000|2022-06-01 16:04:40|94894.7|94869.7|94898.5|94873.5|94913|94874|94891|94858.4|67
1654099490000|2022-06-01 16:04:50|94895.4|94870.4|94898.4|94873.4|94912.2|94874|94890.6|94862.2|73
1654099500000|2022-06-01 16:05:00|94897.3|94872.3|94890.6|94865.6|94905.8|94873.6|94888.3|94850.2|64
1654099510000|2022-06-01 16:05:10|94892.1|94867.1|94885|94860|94899.5|94867.1|94881.6|94844.1|65
1654099520000|2022-06-01 16:05:20|94885.3|94860.3|94875|94850|94885.8|94860.8|94874|94849|63
1654099530000|2022-06-01 16:05:30|94875.1|94850.1|94868.1|94843.1|94876.8|94851.8|94868|94843|69
1654099540000|2022-06-01 16:05:40|94868.8|94843.8|94864.4|94839.4|94878.1|94844.1|94862|94826.5|58
1654099550000|2022-06-01 16:05:50|94863.2|94838.2|94822|94797|94863.2|94838.2|94820.5|94795.5|69
1654099560000|2022-06-01 16:06:00|94822.3|94797.3|94832.8|94807.8|94848.3|94819.9|94820.6|94795.6|71
1654099570000|2022-06-01 16:06:10|94832.6|94807.6|94826.9|94801.9|94834.2|94809.2|94824.7|94799.7|61
1654099580000|2022-06-01 16:06:20|94827|94802|94820.1|94795.1|94827|94802|94819.6|94794.6|57
1654099590000|2022-06-01 16:06:30|94825.8|94800.8|94825.3|94800.3|94827.6|94802.6|94820.6|94795.6|66
1654099600000|2022-06-01 16:06:40|94824.8|94799.8|94821.2|94796.2|94825.1|94800.1|94820.5|94795.5|50
1654099610000|2022-06-01 16:06:50|94821.3|94796.3|94813.6|94788.6|94824.6|94799.6|94813.1|94788.1|62
1654099620000|2022-06-01 16:07:00|94813.9|94788.9|94777.3|94752.3|94814.9|94789.9|94774.7|94738.1|60
1654099630000|2022-06-01 16:07:10|94776.9|94751.9|94776|94751|94777.3|94752.3|94772|94747|52
1654099640000|2022-06-01 16:07:20|94776.5|94751.5|94774.2|94749.2|94776.5|94751.5|94773.1|94748.1|42
1654099650000|2022-06-01 16:07:30|94773.7|94748.7|94773.8|94748.8|94779.6|94754.6|94772.9|94747.9|55
1654099660000|2022-06-01 16:07:40|94773.2|94748.2|94782.1|94757.1|94795.4|94759.5|94773.2|94740.6|54
1654099670000|2022-06-01 16:07:50|94782.5|94757.5|94792.8|94767.8|94809.9|94769.5|94782.5|94757.5|65
1654099680000|2022-06-01 16:08:00|94792.6|94767.6|94806.9|94756.9|94809.1|94780.8|94792.6|94756.9|61
1654099690000|2022-06-01 16:08:10|94807|94757|94798.2|94773.2|94808.4|94777.7|94798.1|94755.8|39
1654099700000|2022-06-01 16:08:20|94797.1|94772.1|94795.7|94770.7|94811.8|94772.1|94794.7|94758.6|65
1654099710000|2022-06-01 16:08:30|94796.2|94771.2|94793.7|94768.7|94808.2|94771.2|94790.8|94754.9|48
1654099720000|2022-06-01 16:08:40|94793.8|94768.8|94801.9|94776.9|94811.9|94776.9|94793|94757.2|62
1654099730000|2022-06-01 16:08:50|94802.1|94777.1|94822.9|94772.9|94822.9|94779.8|94801.8|94766.7|53
1654099740000|2022-06-01 16:09:00|94817.8|94767.8|94819.1|94794.1|94833.8|94806.1|94808|94767.7|65
1654099750000|2022-06-01 16:09:10|94817.7|94792.7|94819.3|94794.3|94826.3|94795|94809.7|94776.3|58
1654099760000|2022-06-01 16:09:20|94816.6|94791.6|94816.3|94791.3|94818.3|94793.3|94809.1|94784.1|53
1654099770000|2022-06-01 16:09:30|94816.6|94791.6|94814.6|94789.6|94818.5|94793.5|94813.7|94788.7|58
1654099780000|2022-06-01 16:09:40|94814.9|94789.9|94812.3|94787.3|94820.8|94790.1|94808.8|94769.8|41
1654099790000|2022-06-01 16:09:50|94812.5|94787.5|94806.8|94781.8|94821.9|94787.5|94805.4|94771.9|52
1654099800000|2022-06-01 16:10:00|94806.5|94781.5|94816.5|94791.5|94826.1|94791.5|94806.5|94773.7|65
1654099810000|2022-06-01 16:10:10|94816.1|94791.1|94813.5|94788.5|94818.2|94793.2|94812|94787|51
1654099820000|2022-06-01 16:10:20|94813.8|94788.8|94815.6|94790.6|94815.9|94790.9|94812.7|94787.7|43
1654099830000|2022-06-01 16:10:30|94814.1|94789.1|94815.5|94790.5|94827.9|94792.8|94808.3|94777.9|61
1654099840000|2022-06-01 16:10:40|94815.6|94790.6|94811.9|94786.9|94815.6|94790.6|94811.8|94786.8|31
1654099850000|2022-06-01 16:10:50|94812.2|94787.2|94804.5|94779.5|94812.9|94787.9|94804.5|94779.5|63
1654099860000|2022-06-01 16:11:00|94805.6|94780.6|94803|94778|94807|94782|94802.7|94777.7|62
1654099870000|2022-06-01 16:11:10|94803.3|94778.3|94802.7|94777.7|94811.9|94784.3|94801.6|94761.9|72
1654099880000|2022-06-01 16:11:20|94803.4|94778.4|94803.3|94778.3|94808.2|94783.2|94802.4|94777.4|71
1654099890000|2022-06-01 16:11:30|94803.6|94778.6|94804.8|94779.8|94816|94782.7|94802.5|94765.3|68
1654099900000|2022-06-01 16:11:40|94805.2|94780.2|94805|94780|94817.5|94781|94800|94761.4|60
1654099910000|2022-06-01 16:11:50|94805.2|94780.2|94804.9|94779.9|94806.4|94781.4|94801.8|94776.8|51
1654099920000|2022-06-01 16:12:00|94803.9|94778.9|94803|94778|94806.9|94781.9|94800.1|94775.1|60
1654099930000|2022-06-01 16:12:10|94802.8|94777.8|94803|94778|94804.9|94779.9|94799.5|94774.5|64
1654099940000|2022-06-01 16:12:20|94803.5|94778.5|94821.4|94796.4|94832.1|94796.8|94794.7|94761.3|59
1654099950000|2022-06-01 16:12:30|94821.1|94796.1|94821.2|94796.2|94823.1|94798.1|94818.6|94793.6|54
1654099960000|2022-06-01 16:12:40|94821.1|94796.1|94816.3|94791.3|94822.2|94797.2|94816.3|94791.3|47
1654099970000|2022-06-01 16:12:50|94816.8|94791.8|94815.2|94790.2|94817.9|94792.9|94811.5|94786.5|57
1654099980000|2022-06-01 16:13:00|94816.1|94791.1|94802.4|94777.4|94816.3|94791.3|94802.4|94777.4|55
1654099990000|2022-06-01 16:13:10|94802|94777|94797.1|94772.1|94803.3|94778.3|94794.3|94769.3|54
1654100000000|2022-06-01 16:13:20|94796.8|94771.8|94797|94772|94798.1|94773.1|94795.9|94770.9|50
1654100010000|2022-06-01 16:13:30|94797.1|94772.1|94798.3|94773.3|94801.9|94776.9|94796.5|94771.5|47
1654100020000|2022-06-01 16:13:40|94797.9|94772.9|94792.4|94767.4|94802|94777|94792.4|94767.4|64
1654100030000|2022-06-01 16:13:50|94793|94768|94791.9|94766.9|94797.9|94772.9|94791.8|94766.8|44
1654100040000|2022-06-01 16:14:00|94792.2|94767.2|94792.7|94767.7|94793.3|94768.3|94789.9|94764.9|41
1654100050000|2022-06-01 16:14:10|94793|94768|94766.8|94741.8|94793.2|94768.2|94766.8|94741.8|45
1654100060000|2022-06-01 16:14:20|94767.2|94742.2|94765.2|94715.2|94767.2|94742.2|94748.8|94714.3|66
1654100070000|2022-06-01 16:14:30|94764.3|94714.3|94747.7|94722.7|94769|94732.7|94747.3|94714.3|57
1654100080000|2022-06-01 16:14:40|94745.5|94720.5|94746.8|94721.8|94758.3|94724.7|94740.6|94708.3|61
1654100090000|2022-06-01 16:14:50|94746.6|94721.6|94733.2|94708.2|94746.7|94721.7|94725.2|94700.2|61
1654100100000|2022-06-01 16:15:00|94732.7|94707.7|94745.3|94720.3|94746.5|94721.5|94732.7|94707.7|70
1654100110000|2022-06-01 16:15:10|94745.1|94720.1|94750.6|94725.6|94779.1|94742.9|94745.1|94720.1|78
1654100120000|2022-06-01 16:15:20|94751.1|94726.1|94748.3|94723.3|94766.2|94728.7|94738.8|94707.8|64
1654100130000|2022-06-01 16:15:30|94747.9|94722.9|94745.6|94720.6|94769.6|94727|94743.1|94714.8|71
1654100140000|2022-06-01 16:15:40|94746.7|94721.7|94776.2|94726.2|94776.9|94736.2|94738.6|94707.9|67
1654100150000|2022-06-01 16:15:50|94775.8|94725.8|94777.3|94727.3|94779.9|94729.9|94773|94723|67
1654100160000|2022-06-01 16:16:00|94777.2|94727.2|94745|94720|94777.5|94733.4|94738.6|94707.6|68
1654100170000|2022-06-01 16:16:10|94746.5|94721.5|94734.8|94709.8|94759.7|94721.7|94731.1|94693.7|67
1654100180000|2022-06-01 16:16:20|94735.2|94710.2|94750.5|94700.5|94751|94713.1|94735.1|94698.7|48
1654100190000|2022-06-01 16:16:30|94750|94700|94749.3|94699.3|94750|94700|94747.7|94697.7|47
1654100200000|2022-06-01 16:16:40|94748.7|94698.7|94750.4|94700.4|94750.6|94700.6|94746.9|94696.9|46
1654100210000|2022-06-01 16:16:50|94750.8|94700.8|94730.1|94705.1|94751.5|94714|94730.1|94694.1|50
1654100220000|2022-06-01 16:17:00|94730|94705|94747.4|94697.4|94747.9|94710|94729.2|94696.4|37
1654100230000|2022-06-01 16:17:10|94748.3|94698.3|94752.4|94727.4|94756.9|94727.4|94741.5|94698|51
1654100240000|2022-06-01 16:17:20|94752.5|94727.5|94771.3|94721.3|94771.3|94731|94751.1|94710.4|44
1654100250000|2022-06-01 16:17:30|94771|94721|94760.9|94735.9|94776.5|94743.8|94760.9|94720.9|55
1654100260000|2022-06-01 16:17:40|94760.4|94735.4|94753.6|94728.6|94761.3|94736.3|94753.6|94728.6|48
1654100270000|2022-06-01 16:17:50|94753.5|94728.5|94751.2|94726.2|94758.8|94728.5|94744.3|94707.3|51
1654100280000|2022-06-01 16:18:00|94751.3|94726.3|94753.7|94728.7|94755.4|94730.4|94750.3|94725.3|38
1654100290000|2022-06-01 16:18:10|94753.5|94728.5|94756.9|94731.9|94758.8|94733.8|94753|94728|42
1654100300000|2022-06-01 16:18:20|94756.4|94731.4|94762.7|94737.7|94762.9|94737.9|94755.8|94730.8|37
1654100310000|2022-06-01 16:18:30|94762.9|94737.9|94767.2|94742.2|94768.5|94743.5|94759.6|94734.6|42
1654100320000|2022-06-01 16:18:40|94767.5|94742.5|94780.2|94730.2|94782.2|94746.9|94766.1|94729.8|55
1654100330000|2022-06-01 16:18:50|94780.1|94730.1|94782.4|94732.4|94784.7|94734.7|94779.3|94729.3|48
1654100340000|2022-06-01 16:19:00|94782.2|94732.2|94769.7|94744.7|94782.8|94747.3|94769.5|94730.9|58
1654100350000|2022-06-01 16:19:10|94769.6|94744.6|94778.2|94753.2|94778.3|94753.3|94769.2|94744.2|43
1654100360000|2022-06-01 16:19:20|94778.5|94753.5|94770.4|94745.4|94785.6|94754.7|94770.4|94735.1|56
1654100370000|2022-06-01 16:19:30|94770.7|94745.7|94768.3|94743.3|94771.4|94746.4|94767.1|94742.1|54
1654100380000|2022-06-01 16:19:40|94768.4|94743.4|94770.3|94745.3|94770.4|94745.4|94766.7|94741.7|37
1654100390000|2022-06-01 16:19:50|94770.4|94745.4|94753.9|94728.9|94771.1|94746.1|94752.5|94716.4|50
1654100400000|2022-06-01 16:20:00|94754.2|94729.2|94754.5|94729.5|94769.4|94737.3|94754.2|94719.4|46
1654100410000|2022-06-01 16:20:10|94754.4|94729.4|94753.7|94728.7|94756.4|94731.4|94753.7|94728.7|36
1654100420000|2022-06-01 16:20:20|94753.8|94728.8|94766.5|94716.5|94767.3|94731|94753.6|94716.5|30
1654100430000|2022-06-01 16:20:30|94766.8|94716.8|94751.1|94726.1|94767.3|94728.9|94750.9|94716.8|39
1654100440000|2022-06-01 16:20:40|94751|94726|94752.7|94727.7|94752.9|94727.9|94749.9|94724.9|36
1654100450000|2022-06-01 16:20:50|94752.8|94727.8|94749|94724|94752.8|94727.8|94748|94723|25
1654100460000|2022-06-01 16:21:00|94749.3|94724.3|94751.2|94726.2|94753.2|94728.2|94749.3|94724.3|47
1654100470000|2022-06-01 16:21:10|94751.6|94726.6|94756.1|94731.1|94756.2|94731.2|94751.2|94726.2|27
1654100480000|2022-06-01 16:21:20|94754.5|94729.5|94759.5|94734.5|94771.4|94734.5|94751.5|94719.9|42
1654100490000|2022-06-01 16:21:30|94759.7|94734.7|94752|94727|94771.4|94734.8|94751.9|94721|51
1654100500000|2022-06-01 16:21:40|94751.8|94726.8|94746.1|94721.1|94753.6|94726.8|94733.3|94694.5|69
1654100510000|2022-06-01 16:21:50|94744.6|94719.6|94748.5|94698.5|94756.3|94719.6|94740.4|94698.5|48
1654100520000|2022-06-01 16:22:00|94748.7|94698.7|94729.3|94704.3|94749.7|94713.3|94726.1|94696.5|59
1654100530000|2022-06-01 16:22:10|94729.1|94704.1|94733.8|94683.8|94735.6|94706.4|94722.1|94683.8|72
1654100540000|2022-06-01 16:22:20|94734.4|94684.4|94716.9|94691.9|94734.4|94696.5|94714.4|94683.6|64
1654100550000|2022-06-01 16:22:30|94717|94692|94718.1|94693.1|94722.4|94697.4|94713|94688|68
1654100560000|2022-06-01 16:22:40|94719.1|94694.1|94721.9|94696.9|94724.3|94699.3|94715.1|94690.1|62
1654100570000|2022-06-01 16:22:50|94720.5|94695.5|94728.7|94703.7|94743.3|94705.8|94720.5|94690.5|55
1654100580000|2022-06-01 16:23:00|94728.8|94703.8|94736.9|94686.9|94736.9|94704|94723|94685.8|39
1654100590000|2022-06-01 16:23:10|94736.8|94686.8|94717.5|94692.5|94736.8|94700.1|94717.3|94680.9|51
1654100600000|2022-06-01 16:23:20|94717.4|94692.4|94713.2|94688.2|94718.2|94693.2|94712.9|94687.9|39
1654100610000|2022-06-01 16:23:30|94712.8|94687.8|94708.3|94683.3|94720.9|94688.8|94707.3|94670.9|59
1654100620000|2022-06-01 16:23:40|94708.4|94683.4|94724.1|94674.1|94725.3|94687.7|94705.6|94673.9|59
1654100630000|2022-06-01 16:23:50|94723.5|94673.5|94712.2|94662.2|94736.1|94696.7|94692.8|94646.6|63
1654100640000|2022-06-01 16:24:00|94712.5|94662.5|94739.7|94689.7|94740.6|94696|94705.2|94661.4|70
1654100650000|2022-06-01 16:24:10|94739.1|94689.1|94739.9|94689.9|94741.1|94691.1|94737.9|94687.9|47
1654100660000|2022-06-01 16:24:20|94739.7|94689.7|94728.8|94678.8|94740.9|94690.9|94728.8|94678.8|54
1654100670000|2022-06-01 16:24:30|94729.6|94679.6|94728.4|94678.4|94730|94690.9|94712.9|94675.7|45
1654100680000|2022-06-01 16:24:40|94728|94678|94731|94681|94731.1|94694.1|94713|94677.2|46
1654100690000|2022-06-01 16:24:50|94719|94694|94722.6|94697.6|94723.5|94698.5|94718.4|94693.4|47
1654100700000|2022-06-01 16:25:00|94722.8|94697.8|94726.5|94701.5|94741.2|94704.5|94722.8|94690|52
1654100710000|2022-06-01 16:25:10|94725.2|94700.2|94740.4|94690.4|94742.3|94703.3|94719|94680.5|57
1654100720000|2022-06-01 16:25:20|94740.5|94690.5|94728.1|94703.1|94741.4|94703.8|94727.1|94690.5|35
1654100730000|2022-06-01 16:25:30|94728|94703|94736.5|94686.5|94746.1|94710.1|94724.3|94686.5|34
1654100740000|2022-06-01 16:25:40|94736.8|94686.8|94749.3|94699.3|94749.3|94712.8|94726|94684.4|50
1654100750000|2022-06-01 16:25:50|94749.6|94699.6|94754.4|94704.4|94754.4|94718.8|94741.3|94699.6|44
1654100760000|2022-06-01 16:26:00|94754.6|94704.6|94731.9|94706.9|94757.6|94713.9|94731.5|94697.3|53
1654100770000|2022-06-01 16:26:10|94731.8|94706.8|94748|94698|94753.5|94715|94730.7|94695.1|54
1654100780000|2022-06-01 16:26:20|94747.9|94697.9|94747.4|94697.4|94749.4|94712.5|94735.3|94696.9|50
1654100790000|2022-06-01 16:26:30|94747|94697|94734.6|94709.6|94748.3|94712.5|94733.3|94696.6|43
1654100800000|2022-06-01 16:26:40|94734.9|94709.9|94760.8|94710.8|94760.8|94723.7|94733.3|94703.3|39
1654100810000|2022-06-01 16:26:50|94761.2|94711.2|94754.7|94704.7|94761.5|94721.9|94745|94704.7|36
1654100820000|2022-06-01 16:27:00|94755|94705|94744.2|94719.2|94756.1|94722|94741.6|94704.5|40
1654100830000|2022-06-01 16:27:10|94742.8|94717.8|94759.6|94709.6|94759.6|94722.1|94742.8|94708.4|25
1654100840000|2022-06-01 16:27:20|94759.7|94709.7|94763.9|94713.9|94763.9|94727.2|94750.3|94708.3|45
1654100850000|2022-06-01 16:27:30|94763|94713|94764|94714|94764.9|94730|94749.2|94712.7|41
1654100860000|2022-06-01 16:27:40|94764.3|94714.3|94764.2|94714.2|94764.4|94714.4|94763.5|94713.5|17
1654100870000|2022-06-01 16:27:50|94764.1|94714.1|94755.4|94705.4|94764.2|94725.2|94741|94704.2|48
1654100880000|2022-06-01 16:28:00|94755.6|94705.6|94737.2|94712.2|94755.6|94717.7|94737.1|94704.3|33
1654100890000|2022-06-01 16:28:10|94737.5|94712.5|94733.5|94708.5|94746.5|94713.8|94732.2|94695.9|40
1654100900000|2022-06-01 16:28:20|94733.6|94708.6|94734.9|94709.9|94746.7|94712.6|94729.6|94694.1|51
1654100910000|2022-06-01 16:28:30|94735.1|94710.1|94741.3|94716.3|94756.1|94718.7|94734.9|94702.3|48
1654100920000|2022-06-01 16:28:40|94741.2|94716.2|94742.1|94717.1|94742.1|94717.1|94739.7|94714.7|23
1654100930000|2022-06-01 16:28:50|94742.3|94717.3|94740|94715|94753.4|94717.4|94738.4|94701.8|43
1654100940000|2022-06-01 16:29:00|94740.1|94715.1|94741.8|94716.8|94752.7|94718.6|94739.4|94702|42
1654100950000|2022-06-01 16:29:10|94742|94717|94751.6|94701.6|94751.6|94718.5|94740.2|94701.6|32
1654100960000|2022-06-01 16:29:20|94752.5|94702.5|94754.9|94704.9|94755.4|94705.4|94752|94702|36
1654100970000|2022-06-01 16:29:30|94755.2|94705.2|94737.8|94712.8|94755.2|94718.3|94737.8|94703.9|45
1654100980000|2022-06-01 16:29:40|94738.2|94713.2|94751|94726|94757.4|94726|94732.8|94704.5|57
1654100990000|2022-06-01 16:29:50|94751.4|94726.4|94751.8|94726.8|94763.2|94728.5|94750.7|94711|40
1654101000000|2022-06-01 16:30:00|94752.7|94727.7|94754|94729|94766.9|94732.8|94752.1|94716.1|54
1654101010000|2022-06-01 16:30:10|94753.6|94728.6|94756.5|94731.5|94767.5|94731.5|94752.1|94717.5|48
1654101020000|2022-06-01 16:30:20|94755.7|94730.7|94767.3|94717.3|94768.5|94731|94755.7|94716.4|28
1654101030000|2022-06-01 16:30:30|94767.5|94717.5|94765.7|94715.7|94767.5|94729.9|94753.2|94714.2|35
1654101040000|2022-06-01 16:30:40|94766.1|94716.1|94767.2|94717.2|94767.2|94717.2|94765.9|94715.9|19
1654101050000|2022-06-01 16:30:50|94767.5|94717.5|94752.4|94727.4|94767.6|94731.8|94752.1|94713.9|36
1654101060000|2022-06-01 16:31:00|94752.5|94727.5|94749.9|94724.9|94761.1|94727.5|94747.7|94710|44
1654101070000|2022-06-01 16:31:10|94749.7|94724.7|94755.9|94705.9|94756.1|94725.1|94742.3|94705.9|36
1654101080000|2022-06-01 16:31:20|94743.7|94718.7|94733|94708|94746.1|94718.7|94732.5|94695|36
1654101090000|2022-06-01 16:31:30|94732.7|94707.7|94716.8|94691.8|94745.6|94707.7|94704.3|94679.3|39
1654101100000|2022-06-01 16:31:40|94717.1|94692.1|94711.1|94686.1|94717.7|94692.7|94706.9|94681.9|56
1654101110000|2022-06-01 16:31:50|94711.2|94686.2|94708|94683|94712.2|94687.2|94707.8|94682.8|44
1654101120000|2022-06-01 16:32:00|94707.5|94682.5|94704.3|94679.3|94708.1|94683.1|94703.2|94678.2|54
1654101130000|2022-06-01 16:32:10|94704.1|94679.1|94699.8|94674.8|94705.7|94680.7|94698.4|94673.4|58
1654101140000|2022-06-01 16:32:20|94700|94675|94702.8|94677.8|94704.7|94679.7|94695.3|94670.3|61
1654101150000|2022-06-01 16:32:30|94703.5|94678.5|94705|94680|94707.4|94682.4|94700.7|94675.7|66
1654101160000|2022-06-01 16:32:40|94704.8|94679.8|94703.8|94678.8|94706.6|94681.6|94699.8|94674.8|60
1654101170000|2022-06-01 16:32:50|94703.1|94678.1|94701.3|94676.3|94704.9|94679.9|94699|94674|65
1654101180000|2022-06-01 16:33:00|94702|94677|94703.4|94678.4|94713.5|94679|94699.3|94657.5|64
1654101190000|2022-06-01 16:33:10|94702.7|94677.7|94700.8|94675.8|94704|94679|94698.8|94673.8|67
1654101200000|2022-06-01 16:33:20|94701.1|94676.1|94701.7|94676.7|94703.7|94678.7|94699.1|94674.1|57
1654101210000|2022-06-01 16:33:30|94702|94677|94702.9|94677.9|94703.7|94678.7|94700.3|94675.3|52
1654101220000|2022-06-01 16:33:40|94702.2|94677.2|94703|94678|94704.1|94679.1|94700|94675|63
1654101230000|2022-06-01 16:33:50|94703.1|94678.1|94702.8|94677.8|94703.5|94678.5|94700.4|94675.4|53
1654101240000|2022-06-01 16:34:00|94701.8|94676.8|94701.1|94676.1|94704.4|94679.4|94699.3|94674.3|52
1654101250000|2022-06-01 16:34:10|94701|94676|94701.3|94676.3|94703.8|94678.8|94700.2|94675.2|64
1654101260000|2022-06-01 16:34:20|94701|94676|94699.3|94674.3|94702|94677|94698.5|94673.5|53
1654101270000|2022-06-01 16:34:30|94700.6|94675.6|94698.6|94673.6|94701.8|94676.8|94697.3|94672.3|58
1654101280000|2022-06-01 16:34:40|94698.8|94673.8|94700.2|94675.2|94705.7|94680.7|94698.1|94673.1|52
1654101290000|2022-06-01 16:34:50|94700.1|94675.1|94693.2|94668.2|94700.2|94675.2|94689.4|94664.4|72
1654101300000|2022-06-01 16:35:00|94692.7|94667.7|94692.7|94667.7|94699.1|94674.1|94691.1|94666.1|64
1654101310000|2022-06-01 16:35:10|94690.8|94665.8|94699.4|94674.4|94709.7|94684.7|94689|94664|78
1654101320000|2022-06-01 16:35:20|94699.5|94674.5|94703.5|94678.5|94717.6|94678.6|94697.4|94659.9|72
1654101330000|2022-06-01 16:35:30|94703.4|94678.4|94702.2|94677.2|94708.2|94683.2|94698.5|94673.5|57
1654101340000|2022-06-01 16:35:40|94702|94677|94701.2|94676.2|94704.5|94679.5|94697|94672|67
1654101350000|2022-06-01 16:35:50|94701.3|94676.3|94695.4|94670.4|94701.5|94676.5|94684|94659|76
1654101360000|2022-06-01 16:36:00|94696.4|94671.4|94678.7|94653.7|94698|94673|94673.9|94648.9|73
1654101370000|2022-06-01 16:36:10|94679.5|94654.5|94671.6|94646.6|94679.5|94654.5|94671.1|94646.1|51
1654101380000|2022-06-01 16:36:20|94671.8|94646.8|94672.3|94647.3|94672.5|94647.5|94663.5|94638.5|54
1654101390000|2022-06-01 16:36:30|94672.4|94647.4|94686.6|94636.6|94686.6|94648.1|94671.8|94635.4|34
1654101400000|2022-06-01 16:36:40|94686.7|94636.7|94667.9|94642.9|94686.7|94642.9|94664.9|94626.7|42
1654101410000|2022-06-01 16:36:50|94666.8|94641.8|94669.1|94644.1|94669.1|94644.1|94666.8|94641.8|39
1654101420000|2022-06-01 16:37:00|94669|94644|94670.3|94645.3|94670.3|94645.3|94667|94642|42
1654101430000|2022-06-01 16:37:10|94670.4|94645.4|94668.7|94643.7|94671.3|94646.3|94668.7|94643.7|27
1654101440000|2022-06-01 16:37:20|94669.3|94644.3|94681|94656|94693.4|94656.1|94669|94643.4|37
1654101450000|2022-06-01 16:37:30|94680.8|94655.8|94684|94659|94695.2|94659.1|94680.1|94642.1|35
1654101460000|2022-06-01 16:37:40|94683.8|94658.8|94685.6|94660.6|94699.1|94661.6|94683|94646.6|33
1654101470000|2022-06-01 16:37:50|94685.5|94660.5|94688.7|94663.7|94690.9|94665.9|94685.5|94660.5|42
1654101480000|2022-06-01 16:38:00|94688.1|94663.1|94711.6|94686.6|94722|94687.3|94687.7|94662.7|61
1654101490000|2022-06-01 16:38:10|94711.7|94686.7|94712.5|94687.5|94712.9|94687.9|94710.5|94685.5|38
1654101500000|2022-06-01 16:38:20|94712.6|94687.6|94718.6|94693.6|94720|94695|94712|94687|43
1654101510000|2022-06-01 16:38:30|94719.4|94694.4|94719.1|94694.1|94720.7|94695.7|94718.1|94693.1|36
1654101520000|2022-06-01 16:38:40|94719|94694|94715.9|94690.9|94719.9|94694.9|94715.7|94690.7|32
1654101530000|2022-06-01 16:38:50|94716.2|94691.2|94710.7|94685.7|94716.2|94691.2|94710.6|94685.6|46
1654101540000|2022-06-01 16:39:00|94710.9|94685.9|94705|94680|94711.9|94686.9|94704.8|94679.8|46
1654101550000|2022-06-01 16:39:10|94705.6|94680.6|94709.8|94684.8|94711.5|94686.5|94701.5|94676.5|47
1654101560000|2022-06-01 16:39:20|94709.7|94684.7|94713|94688|94716.2|94691.2|94709.3|94684.3|50
1654101570000|2022-06-01 16:39:30|94712.6|94687.6|94711.5|94686.5|94712.6|94687.6|94710.7|94685.7|23
1654101580000|2022-06-01 16:39:40|94711.6|94686.6|94713.6|94688.6|94714|94689|94706.5|94681.5|41
1654101590000|2022-06-01 16:39:50|94713.9|94688.9|94710.8|94685.8|94717.1|94692.1|94709.5|94684.5|39
1654101600000|2022-06-01 16:40:00|94711|94686|94701.9|94676.9|94711|94686|94701.4|94676.4|44
1654101610000|2022-06-01 16:40:10|94701.6|94676.6|94700.6|94675.6|94702.3|94677.3|94698.9|94673.9|34
1654101620000|2022-06-01 16:40:20|94700.9|94675.9|94699.6|94674.6|94701.9|94676.9|94699.3|94674.3|33
1654101630000|2022-06-01 16:40:30|94700|94675|94695.3|94670.3|94702.5|94677.5|94694|94669|51
1654101640000|2022-06-01 16:40:40|94695.1|94670.1|94694.3|94669.3|94696.2|94671.2|94694.3|94669.3|30
1654101650000|2022-06-01 16:40:50|94694.4|94669.4|94692|94667|94694.6|94669.6|94691.3|94666.3|26
1654101660000|2022-06-01 16:41:00|94691.6|94666.6|94692.6|94667.6|94693.6|94668.6|94689.2|94664.2|44
1654101670000|2022-06-01 16:41:10|94692.7|94667.7|94693.6|94668.6|94699.3|94674.3|94691|94666|43
1654101680000|2022-06-01 16:41:20|94693.4|94668.4|94698.1|94673.1|94698.1|94673.1|94693|94668|37
1654101690000|2022-06-01 16:41:30|94697.5|94672.5|94681|94656|94697.8|94672.8|94678.6|94653.6|56
1654101700000|2022-06-01 16:41:40|94681.1|94656.1|94680.7|94655.7|94685.2|94660.2|94677.8|94652.8|62
1654101710000|2022-06-01 16:41:50|94680.9|94655.9|94682.1|94657.1|94683.7|94658.7|94679.5|94654.5|38
1654101720000|2022-06-01 16:42:00|94681.8|94656.8|94683.2|94658.2|94684.1|94659.1|94676.4|94651.4|55
1654101730000|2022-06-01 16:42:10|94685.3|94660.3|94681.9|94656.9|94687.7|94662.7|94681.1|94656.1|56
1654101740000|2022-06-01 16:42:20|94683.1|94658.1|94686.7|94661.7|94687.5|94662.5|94679.9|94654.9|58
1654101750000|2022-06-01 16:42:30|94685.9|94660.9|94686.2|94661.2|94689|94664|94682.9|94657.9|38
1654101760000|2022-06-01 16:42:40|94686.3|94661.3|94687.1|94662.1|94688.3|94663.3|94684.7|94659.7|38
1654101770000|2022-06-01 16:42:50|94687|94662|94684.3|94659.3|94689.9|94664.9|94684.3|94659.3|52
1654101780000|2022-06-01 16:43:00|94684|94659|94682.2|94657.2|94687.5|94662.5|94681.7|94656.7|52
1654101790000|2022-06-01 16:43:10|94682|94657|94687.5|94662.5|94689.9|94664.9|94681.9|94656.9|47
1654101800000|2022-06-01 16:43:20|94687.8|94662.8|94684.8|94659.8|94687.8|94662.8|94683.9|94658.9|42
1654101810000|2022-06-01 16:43:30|94684.6|94659.6|94686.1|94661.1|94688.4|94663.4|94684.6|94659.6|43
1654101820000|2022-06-01 16:43:40|94685.4|94660.4|94687.5|94662.5|94690.8|94665.8|94685.4|94660.4|54
1654101830000|2022-06-01 16:43:50|94687.1|94662.1|94688.6|94663.6|94689.9|94664.9|94686|94661|48
1654101840000|2022-06-01 16:44:00|94689|94664|94689.7|94664.7|94691.7|94666.7|94686.9|94661.9|46
1654101850000|2022-06-01 16:44:10|94689|94664|94702|94677|94715.3|94678.7|94688|94663|55
1654101860000|2022-06-01 16:44:20|94703.9|94678.9|94707.6|94682.6|94709|94684|94699.2|94674.2|59
1654101870000|2022-06-01 16:44:30|94707.1|94682.1|94695.4|94670.4|94707.7|94682.7|94695.4|94670.4|41
1654101880000|2022-06-01 16:44:40|94693.4|94668.4|94697.3|94672.3|94698.4|94673.4|94692.1|94667.1|48
1654101890000|2022-06-01 16:44:50|94699.2|94674.2|94698.7|94673.7|94700.8|94675.8|94696.4|94671.4|49
1654101900000|2022-06-01 16:45:00|94698.6|94673.6|94691.4|94666.4|94700.2|94675.2|94691.4|94666.4|66
1654101910000|2022-06-01 16:45:10|94693.3|94668.3|94692.9|94667.9|94694.3|94669.3|94691.9|94666.9|47
1654101920000|2022-06-01 16:45:20|94692.7|94667.7|94697.3|94672.3|94697.8|94672.8|94689.6|94664.6|56
1654101930000|2022-06-01 16:45:30|94697.1|94672.1|94697.9|94672.9|94699.5|94674.5|94696.1|94671.1|53
1654101940000|2022-06-01 16:45:40|94697.8|94672.8|94694.6|94669.6|94697.9|94672.9|94690.9|94665.9|52
1654101950000|2022-06-01 16:45:50|94694.3|94669.3|94720.1|94695.1|94734.6|94709.6|94694.3|94669.3|70
1654101960000|2022-06-01 16:46:00|94721.3|94696.3|94733.5|94708.5|94734.3|94709.3|94721.3|94696.3|60
1654101970000|2022-06-01 16:46:10|94733.6|94708.6|94740.4|94715.4|94741.9|94716.9|94732.7|94707.7|53
1654101980000|2022-06-01 16:46:20|94740.6|94715.6|94734.8|94709.8|94741|94716|94734.8|94709.8|60
1654101990000|2022-06-01 16:46:30|94734.5|94709.5|94733.3|94708.3|94735|94710|94728.1|94703.1|59
1654102000000|2022-06-01 16:46:40|94733.5|94708.5|94715.3|94690.3|94733.5|94708.5|94714.8|94689.8|64
1654102010000|2022-06-01 16:46:50|94713.2|94688.2|94717.7|94692.7|94720|94695|94713.2|94688.2|55
1654102020000|2022-06-01 16:47:00|94717.5|94692.5|94724|94699|94724.2|94699.2|94715.3|94690.3|53
1654102030000|2022-06-01 16:47:10|94722.9|94697.9|94742.1|94692.1|94743.6|94706|94722.9|94691.5|46
1654102040000|2022-06-01 16:47:20|94741.5|94691.5|94728.9|94703.9|94741.9|94709.3|94728.9|94691.5|47
1654102050000|2022-06-01 16:47:30|94729.1|94704.1|94731.2|94706.2|94734.2|94709.2|94728.5|94703.5|48
1654102060000|2022-06-01 16:47:40|94734.5|94709.5|94731.2|94706.2|94734.5|94709.5|94729.5|94704.5|45
1654102070000|2022-06-01 16:47:50|94730.7|94705.7|94730.3|94705.3|94730.8|94705.8|94729.5|94704.5|28
1654102080000|2022-06-01 16:48:00|94730.8|94705.8|94743.9|94718.9|94743.9|94718.9|94723.6|94698.6|60
1654102090000|2022-06-01 16:48:10|94743|94718|94750|94725|94751|94726|94742.3|94717.3|41
1654102100000|2022-06-01 16:48:20|94750.2|94725.2|94750.5|94725.5|94750.8|94725.8|94749|94724|32
1654102110000|2022-06-01 16:48:30|94749.1|94724.1|94750.8|94725.8|94750.8|94725.8|94748.9|94723.9|19
1654102120000|2022-06-01 16:48:40|94750.9|94725.9|94750.7|94725.7|94752.2|94727.2|94750.4|94725.4|30
1654102130000|2022-06-01 16:48:50|94750.5|94725.5|94753.4|94728.4|94753.7|94728.7|94750.5|94725.5|28
1654102140000|2022-06-01 16:49:00|94753.3|94728.3|94749.2|94724.2|94753.4|94728.4|94749|94724|32
1654102150000|2022-06-01 16:49:10|94750.3|94725.3|94738.9|94713.9|94754.1|94725.3|94737.3|94703.7|42
1654102160000|2022-06-01 16:49:20|94738.4|94713.4|94744.2|94719.2|94744.7|94719.7|94737.1|94712.1|45
1654102170000|2022-06-01 16:49:30|94744.3|94719.3|94739.7|94714.7|94746.6|94721.6|94739.7|94714.7|43
1654102180000|2022-06-01 16:49:40|94741|94716|94735.3|94710.3|94741.4|94716.4|94732.7|94707.7|50
1654102190000|2022-06-01 16:49:50|94735.5|94710.5|94736.5|94711.5|94740|94715|94733.6|94708.6|44
1654102200000|2022-06-01 16:50:00|94736.4|94711.4|94731.3|94706.3|94737|94712|94726.4|94701.4|51
1654102210000|2022-06-01 16:50:10|94731.7|94706.7|94733|94708|94734.6|94709.6|94729.6|94704.6|39
1654102220000|2022-06-01 16:50:20|94732.5|94707.5|94729.1|94704.1|94734.5|94709.5|94729.1|94704.1|40
1654102230000|2022-06-01 16:50:30|94729.6|94704.6|94734|94709|94734.3|94709.3|94728|94703|38
1654102240000|2022-06-01 16:50:40|94734.2|94709.2|94735.4|94710.4|94736.9|94711.9|94733.7|94708.7|45
1654102250000|2022-06-01 16:50:50|94735.7|94710.7|94741.9|94716.9|94745.5|94720.5|94735.7|94710.7|55
1654102260000|2022-06-01 16:51:00|94742.4|94717.4|94753.1|94728.1|94754.2|94729.2|94741.2|94716.2|50
1654102270000|2022-06-01 16:51:10|94753|94728|94765.7|94740.7|94765.7|94740.7|94752.9|94727.9|63
1654102280000|2022-06-01 16:51:20|94766|94741|94766.3|94741.3|94767.4|94742.4|94763.6|94738.6|45
1654102290000|2022-06-01 16:51:30|94766.5|94741.5|94770.4|94745.4|94771.5|94746.5|94766.2|94741.2|47
1654102300000|2022-06-01 16:51:40|94770.3|94745.3|94771.8|94746.8|94781.3|94756.3|94770.3|94745.3|56
1654102310000|2022-06-01 16:51:50|94772|94747|94819|94794|94819.4|94794.4|94772|94747|66
1654102320000|2022-06-01 16:52:00|94819.2|94794.2|94821|94796|94825.9|94800.9|94819.2|94794.2|59
1654102330000|2022-06-01 16:52:10|94820.7|94795.7|94826.1|94801.1|94830.6|94805.6|94820.7|94795.7|56
1654102340000|2022-06-01 16:52:20|94826|94801|94823.2|94798.2|94829.1|94804.1|94822.7|94797.7|56
1654102350000|2022-06-01 16:52:30|94822.6|94797.6|94817.3|94792.3|94822.6|94797.6|94814.2|94789.2|52
1654102360000|2022-06-01 16:52:40|94817.4|94792.4|94816.8|94766.8|94825.3|94792.4|94805.2|94766.8|61
1654102370000|2022-06-01 16:52:50|94816.7|94766.7|94797.4|94772.4|94817.4|94781.4|94797.4|94765.8|50
1654102380000|2022-06-01 16:53:00|94796.4|94771.4|94792.3|94767.3|94796.8|94771.8|94789.7|94764.7|65
1654102390000|2022-06-01 16:53:10|94792.5|94767.5|94794.5|94769.5|94797|94772|94791|94766|47
1654102400000|2022-06-01 16:53:20|94795|94770|94793.1|94768.1|94795.3|94770.3|94790.4|94765.4|49
1654102410000|2022-06-01 16:53:30|94792.9|94767.9|94788.9|94763.9|94793.1|94768.1|94784.4|94759.4|48
1654102420000|2022-06-01 16:53:40|94788.6|94763.6|94788.1|94763.1|94792.2|94767.2|94785.4|94760.4|62
1654102430000|2022-06-01 16:53:50|94788.3|94763.3|94788.1|94763.1|94799.5|94765.9|94786.4|94749.5|52
1654102440000|2022-06-01 16:54:00|94788.6|94763.6|94790.8|94765.8|94791.3|94766.3|94787.7|94762.7|61
1654102450000|2022-06-01 16:54:10|94790.9|94765.9|94788|94763|94791.7|94766.7|94786.6|94761.6|43
1654102460000|2022-06-01 16:54:20|94787.9|94762.9|94790.6|94765.6|94792.4|94767.4|94786.5|94761.5|42
1654102470000|2022-06-01 16:54:30|94788.2|94763.2|94767.1|94742.1|94788.3|94763.3|94762.6|94723.8|58
1654102480000|2022-06-01 16:54:40|94767.9|94742.9|94763.5|94738.5|94774.5|94743|94757.5|94723.8|67
1654102490000|2022-06-01 16:54:50|94762.8|94737.8|94762.8|94737.8|94766|94741|94761.9|94736.9|38
1654102500000|2022-06-01 16:55:00|94766.5|94741.5|94770.1|94745.1|94770.3|94745.3|94765.6|94740.6|49
1654102510000|2022-06-01 16:55:10|94767.7|94742.7|94770.4|94745.4|94771.4|94746.4|94763.2|94738.2|56
1654102520000|2022-06-01 16:55:20|94770|94745|94770.8|94745.8|94771.1|94746.1|94767.2|94742.2|52
1654102530000|2022-06-01 16:55:30|94770.6|94745.6|94771.2|94746.2|94775.6|94750.6|94770.6|94745.6|53
1654102540000|2022-06-01 16:55:40|94771.4|94746.4|94767.4|94742.4|94772.6|94747.6|94766.3|94741.3|50
1654102550000|2022-06-01 16:55:50|94767.3|94742.3|94762.8|94737.8|94769.8|94744.8|94760.9|94735.9|52
1654102560000|2022-06-01 16:56:00|94762|94737|94765.1|94740.1|94775.2|94742.9|94759.5|94724.5|62
1654102570000|2022-06-01 16:56:10|94765.4|94740.4|94761.1|94736.1|94766.9|94741.9|94759.1|94734.1|59
1654102580000|2022-06-01 16:56:20|94760.1|94735.1|94761.4|94736.4|94765.3|94740.3|94760.1|94735.1|51
1654102590000|2022-06-01 16:56:30|94760.5|94735.5|94765.1|94740.1|94765.5|94740.5|94760.5|94735.5|41
1654102600000|2022-06-01 16:56:40|94765.9|94740.9|94764.4|94739.4|94768.8|94743.8|94761.6|94736.6|59
1654102610000|2022-06-01 16:56:50|94764.8|94739.8|94762.1|94737.1|94766.6|94741.6|94759.3|94734.3|64
1654102620000|2022-06-01 16:57:00|94762.7|94737.7|94762|94737|94766.2|94741.2|94757.6|94732.6|66
1654102630000|2022-06-01 16:57:10|94760.7|94735.7|94758.8|94733.8|94761.6|94736.6|94756.6|94731.6|58
1654102640000|2022-06-01 16:57:20|94759.2|94734.2|94764.3|94739.3|94767.4|94742.4|94755.9|94730.9|62
1654102650000|2022-06-01 16:57:30|94764.6|94739.6|94761.8|94736.8|94765.7|94740.7|94760|94735|57
1654102660000|2022-06-01 16:57:40|94761.3|94736.3|94761.1|94736.1|94762.9|94737.9|94759.3|94734.3|59
1654102670000|2022-06-01 16:57:50|94760.1|94735.1|94764.7|94739.7|94764.7|94739.7|94759.8|94734.8|37
1654102680000|2022-06-01 16:58:00|94764.6|94739.6|94762.2|94737.2|94764.7|94739.7|94758|94733|51
1654102690000|2022-06-01 16:58:10|94757.5|94732.5|94757.2|94732.2|94761.7|94736.7|94755.9|94730.9|57
1654102700000|2022-06-01 16:58:20|94757.8|94732.8|94758|94733|94759.1|94734.1|94756|94731|45
1654102710000|2022-06-01 16:58:30|94760.6|94735.6|94767.4|94742.4|94768.4|94743.4|94760.6|94735.6|44
1654102720000|2022-06-01 16:58:40|94767.7|94742.7|94769|94744|94770.4|94745.4|94766.3|94741.3|51
1654102730000|2022-06-01 16:58:50|94768.6|94743.6|94761.5|94736.5|94769.1|94744.1|94758.6|94733.6|55
1654102740000|2022-06-01 16:59:00|94761.3|94736.3|94759.9|94734.9|94762|94737|94757|94732|68
1654102750000|2022-06-01 16:59:10|94760.4|94735.4|94767.1|94742.1|94768.6|94743.6|94759.8|94734.8|55
1654102760000|2022-06-01 16:59:20|94769.1|94744.1|94763.2|94738.2|94769.1|94744.1|94762.7|94737.7|36
1654102770000|2022-06-01 16:59:30|94763.6|94738.6|94761.5|94736.5|94765.3|94740.3|94760|94735|47
1654102780000|2022-06-01 16:59:40|94761.8|94736.8|94758.2|94733.2|94762.7|94737.7|94757.3|94732.3|58
1654102790000|2022-06-01 16:59:50|94759.3|94734.3|94763.2|94738.2|94764|94739|94758.7|94733.7|62
1654102800000|2022-06-01 17:00:00|94763|94738|94762.6|94737.6|94771.4|94746.4|94760.4|94735.4|71
1654102810000|2022-06-01 17:00:10|94762.2|94737.2|94770.1|94745.1|94770.3|94745.3|94761.8|94736.8|71
1654102820000|2022-06-01 17:00:20|94770.3|94745.3|94782.3|94757.3|94783.2|94758.2|94769.6|94744.6|63
1654102830000|2022-06-01 17:00:30|94782.1|94757.1|94780.3|94755.3|94784.8|94759.8|94780.3|94755.3|50
1654102840000|2022-06-01 17:00:40|94780.1|94755.1|94778.2|94753.2|94780.4|94755.4|94776.2|94751.2|45
1654102850000|2022-06-01 17:00:50|94778.7|94753.7|94769.8|94744.8|94779.8|94754.8|94765|94740|61
1654102860000|2022-06-01 17:01:00|94768.9|94743.9|94757.9|94732.9|94768.9|94743.9|94757|94732|57
1654102870000|2022-06-01 17:01:10|94758|94733|94759.2|94734.2|94763.6|94738.6|94757|94732|67
1654102880000|2022-06-01 17:01:20|94759.6|94734.6|94762.3|94737.3|94762.9|94737.9|94759.2|94734.2|52
1654102890000|2022-06-01 17:01:30|94762.1|94737.1|94757.1|94732.1|94763.3|94738.3|94756.7|94731.7|60
1654102900000|2022-06-01 17:01:40|94755.3|94730.3|94752.7|94727.7|94756.8|94731.8|94751.7|94726.7|63
1654102910000|2022-06-01 17:01:50|94752.4|94727.4|94759.7|94734.7|94760.2|94735.2|94751.4|94726.4|64
1654102920000|2022-06-01 17:02:00|94759.1|94734.1|94757.6|94732.6|94759.3|94734.3|94752.3|94727.3|71
1654102930000|2022-06-01 17:02:10|94757.9|94732.9|94754.8|94729.8|94762.8|94737.8|94754.8|94729.8|66
1654102940000|2022-06-01 17:02:20|94755.4|94730.4|94754.6|94729.6|94758.3|94733.3|94753.1|94728.1|64
1654102950000|2022-06-01 17:02:30|94753.9|94728.9|94755.5|94730.5|94755.5|94730.5|94748.8|94723.8|66
1654102960000|2022-06-01 17:02:40|94755|94730|94752.1|94727.1|94755.6|94730.6|94749.9|94724.9|66
1654102970000|2022-06-01 17:02:50|94751.6|94726.6|94745.4|94720.4|94751.8|94726.8|94743|94718|62
1654102980000|2022-06-01 17:03:00|94744.8|94719.8|94745.9|94720.9|94749.7|94724.7|94744.8|94719.8|49
1654102990000|2022-06-01 17:03:10|94745.7|94720.7|94745.1|94720.1|94749.1|94724.1|94744.6|94719.6|37
1654103000000|2022-06-01 17:03:20|94745|94720|94743.2|94718.2|94746.9|94721.9|94741.9|94716.9|49
1654103010000|2022-06-01 17:03:30|94743.3|94718.3|94748.1|94723.1|94750|94725|94742.7|94717.7|45
1654103020000|2022-06-01 17:03:40|94748.5|94723.5|94746.8|94721.8|94748.7|94723.7|94739.4|94714.4|53
1654103030000|2022-06-01 17:03:50|94747.4|94722.4|94752|94727|94752|94727|94745.3|94720.3|44
1654103040000|2022-06-01 17:04:00|94752.9|94727.9|94753.1|94728.1|94754.1|94729.1|94749.7|94724.7|51
1654103050000|2022-06-01 17:04:10|94753.3|94728.3|94747.4|94722.4|94754.1|94729.1|94742.4|94717.4|45
1654103060000|2022-06-01 17:04:20|94748|94723|94747.9|94722.9|94749.8|94724.8|94747.4|94722.4|39
1654103070000|2022-06-01 17:04:30|94747.8|94722.8|94747.6|94722.6|94748.1|94723.1|94746.7|94721.7|30
1654103080000|2022-06-01 17:04:40|94747.5|94722.5|94749.3|94724.3|94749.3|94724.3|94747.1|94722.1|29
1654103090000|2022-06-01 17:04:50|94748.9|94723.9|94748.5|94723.5|94749.2|94724.2|94747.2|94722.2|35
1654103100000|2022-06-01 17:05:00|94747|94722|94736.6|94711.6|94749.5|94724.5|94735.1|94710.1|51
1654103110000|2022-06-01 17:05:10|94737.3|94712.3|94738.6|94713.6|94739.5|94714.5|94733.9|94708.9|59
1654103120000|2022-06-01 17:05:20|94738.7|94713.7|94729.5|94704.5|94738.8|94713.8|94729.5|94704.5|56
1654103130000|2022-06-01 17:05:30|94730|94705|94729.3|94704.3|94731.7|94706.7|94727|94702|67
1654103140000|2022-06-01 17:05:40|94729.7|94704.7|94726.8|94701.8|94729.7|94704.7|94723.4|94698.4|66
1654103150000|2022-06-01 17:05:50|94727.2|94702.2|94726.1|94701.1|94727.2|94702.2|94721.2|94696.2|67
1654103160000|2022-06-01 17:06:00|94725.2|94700.2|94726.1|94701.1|94726.1|94701.1|94723.3|94698.3|63
1654103170000|2022-06-01 17:06:10|94725.9|94700.9|94725.5|94700.5|94727.2|94702.2|94723.1|94698.1|48
1654103180000|2022-06-01 17:06:20|94725.1|94700.1|94731.6|94706.6|94732.5|94707.5|94725.1|94700.1|68
1654103190000|2022-06-01 17:06:30|94730.9|94705.9|94735.3|94710.3|94737.6|94712.6|94729.4|94704.4|54
1654103200000|2022-06-01 17:06:40|94734.6|94709.6|94729.4|94704.4|94734.6|94709.6|94728.4|94703.4|64
1654103210000|2022-06-01 17:06:50|94729.2|94704.2|94725.4|94700.4|94729.2|94704.2|94723.4|94698.4|66
1654103220000|2022-06-01 17:07:00|94725.7|94700.7|94725.2|94700.2|94726.7|94701.7|94724.2|94699.2|58
1654103230000|2022-06-01 17:07:10|94725.6|94700.6|94728.1|94703.1|94728.1|94703.1|94724.1|94699.1|61
1654103240000|2022-06-01 17:07:20|94727.7|94702.7|94726.5|94701.5|94729.7|94704.7|94723.8|94698.8|58
1654103250000|2022-06-01 17:07:30|94726.8|94701.8|94727.4|94702.4|94729.1|94704.1|94724.6|94699.6|60
1654103260000|2022-06-01 17:07:40|94726.2|94701.2|94726.1|94701.1|94728.4|94703.4|94722.5|94697.5|58
1654103270000|2022-06-01 17:07:50|94724.9|94699.9|94725.2|94700.2|94727.1|94702.1|94722|94697|67
1654103280000|2022-06-01 17:08:00|94725.3|94700.3|94724|94699|94728.3|94703.3|94724|94699|61
1654103290000|2022-06-01 17:08:10|94723|94698|94722.5|94697.5|94724.1|94699.1|94716.5|94691.5|60
1654103300000|2022-06-01 17:08:20|94722.6|94697.6|94724.1|94699.1|94725.9|94700.9|94721.3|94696.3|60
1654103310000|2022-06-01 17:08:30|94724.4|94699.4|94696.6|94671.6|94724.4|94699.4|94695.7|94670.7|63
1654103320000|2022-06-01 17:08:40|94696.4|94671.4|94693.6|94668.6|94696.4|94671.4|94691.2|94666.2|60
1654103330000|2022-06-01 17:08:50|94694.1|94669.1|94695.2|94670.2|94695.2|94670.2|94692.2|94667.2|51
1654103340000|2022-06-01 17:09:00|94695|94670|94693.8|94668.8|94696|94671|94693|94668|46
1654103350000|2022-06-01 17:09:10|94693.7|94668.7|94688.2|94663.2|94694.6|94669.6|94687.7|94662.7|42
1654103360000|2022-06-01 17:09:20|94689.4|94664.4|94655.8|94630.8|94689.4|94664.4|94655.8|94630.8|59
1654103370000|2022-06-01 17:09:30|94656.2|94631.2|94640.7|94615.7|94656.2|94631.2|94638.6|94613.6|71
1654103380000|2022-06-01 17:09:40|94640.3|94615.3|94640.4|94615.4|94641.9|94616.9|94638.8|94613.8|49
1654103390000|2022-06-01 17:09:50|94640.8|94615.8|94638.1|94613.1|94641.6|94616.6|94635.8|94610.8|46
1654103400000|2022-06-01 17:10:00|94637.9|94612.9|94645.1|94620.1|94650.2|94625.2|94637.6|94612.6|67
1654103410000|2022-06-01 17:10:10|94645.5|94620.5|94639.6|94614.6|94647.5|94622.5|94638.6|94613.6|55
1654103420000|2022-06-01 17:10:20|94638.9|94613.9|94629.5|94604.5|94641.3|94616.3|94627.7|94602.7|54
1654103430000|2022-06-01 17:10:30|94629.4|94604.4|94631.7|94606.7|94633.5|94608.5|94627.9|94602.9|57
1654103440000|2022-06-01 17:10:40|94630.6|94605.6|94632.9|94607.9|94636.9|94611.9|94630.6|94605.6|50
1654103450000|2022-06-01 17:10:50|94633.3|94608.3|94629.6|94604.6|94636.2|94611.2|94627.5|94602.5|60
1654103460000|2022-06-01 17:11:00|94629.5|94604.5|94626|94601|94632.8|94607.8|94617.6|94592.6|56
1654103470000|2022-06-01 17:11:10|94625.3|94600.3|94622.3|94597.3|94627.8|94602.8|94622.1|94597.1|48
1654103480000|2022-06-01 17:11:20|94622.2|94597.2|94631.7|94606.7|94631.7|94606.7|94622.2|94597.2|56
1654103490000|2022-06-01 17:11:30|94632.9|94607.9|94633.3|94608.3|94633.9|94608.9|94632.4|94607.4|40
1654103500000|2022-06-01 17:11:40|94633.5|94608.5|94630.2|94605.2|94633.9|94608.9|94625.4|94600.4|41
1654103510000|2022-06-01 17:11:50|94630.8|94605.8|94631.3|94606.3|94634.2|94609.2|94630.3|94605.3|34
1654103520000|2022-06-01 17:12:00|94631.4|94606.4|94634.1|94609.1|94634.3|94609.3|94630.8|94605.8|28
1654103530000|2022-06-01 17:12:10|94633.6|94608.6|94667.3|94642.3|94667.3|94642.3|94632.8|94607.8|46
1654103540000|2022-06-01 17:12:20|94670.3|94645.3|94679.1|94654.1|94683.4|94658.4|94668.4|94643.4|59
1654103550000|2022-06-01 17:12:30|94679|94654|94678.6|94653.6|94680|94655|94672.3|94647.3|47
1654103560000|2022-06-01 17:12:40|94678.7|94653.7|94673.8|94648.8|94688|94653.8|94673.6|94636.6|37
1654103570000|2022-06-01 17:12:50|94673.4|94648.4|94680.5|94655.5|94681.6|94656.6|94673.4|94648.4|39
1654103580000|2022-06-01 17:13:00|94679.9|94654.9|94681.8|94656.8|94695|94656.9|94673.5|94634.7|47
1654103590000|2022-06-01 17:13:10|94682|94657|94684.6|94659.6|94696|94660.5|94682|94644.6|51
1654103600000|2022-06-01 17:13:20|94684.4|94659.4|94685|94660|94685.3|94660.3|94683.9|94658.9|27
1654103610000|2022-06-01 17:13:30|94684.9|94659.9|94685.2|94660.2|94686.4|94661.4|94684.3|94659.3|36
1654103620000|2022-06-01 17:13:40|94684.9|94659.9|94685.2|94660.2|94686.5|94661.5|94684.5|94659.5|29
1654103630000|2022-06-01 17:13:50|94685|94660|94684.6|94659.6|94686.3|94661.3|94683.1|94658.1|39
1654103640000|2022-06-01 17:14:00|94684.7|94659.7|94690.3|94665.3|94692.4|94667.4|94684.7|94659.7|35
1654103650000|2022-06-01 17:14:10|94690.2|94665.2|94689.5|94664.5|94691|94666|94688.9|94663.9|21
1654103660000|2022-06-01 17:14:20|94690|94665|94687|94662|94690.1|94665.1|94687|94662|24
1654103670000|2022-06-01 17:14:30|94687.1|94662.1|94690|94665|94690.5|94665.5|94686.1|94661.1|34
1654103680000|2022-06-01 17:14:40|94690.1|94665.1|94690.3|94665.3|94690.8|94665.8|94689.3|94664.3|25
1654103690000|2022-06-01 17:14:50|94690.2|94665.2|94687.7|94662.7|94692.6|94667.6|94687.3|94662.3|30
1654103700000|2022-06-01 17:15:00|94686.7|94661.7|94685.9|94660.9|94688.5|94663.5|94682.3|94657.3|49
1654103710000|2022-06-01 17:15:10|94686.5|94661.5|94682|94657|94686.5|94661.5|94681.8|94656.8|44
1654103720000|2022-06-01 17:15:20|94681.8|94656.8|94678.6|94653.6|94684|94659|94678.3|94653.3|31
1654103730000|2022-06-01 17:15:30|94681.1|94656.1|94678.9|94653.9|94681.1|94656.1|94678.4|94653.4|23
1654103740000|2022-06-01 17:15:40|94679.3|94654.3|94680.4|94655.4|94682|94657|94677.9|94652.9|37
1654103750000|2022-06-01 17:15:50|94680.2|94655.2|94674|94649|94680.3|94655.3|94673.3|94648.3|36
1654103760000|2022-06-01 17:16:00|94674.9|94649.9|94677|94652|94677|94652|94673.2|94648.2|66
1654103770000|2022-06-01 17:16:10|94677.6|94652.6|94677.2|94652.2|94678.6|94653.6|94675.2|94650.2|39
1654103780000|2022-06-01 17:16:20|94677.3|94652.3|94675.3|94650.3|94682|94657|94673.1|94648.1|53
1654103790000|2022-06-01 17:16:30|94675.2|94650.2|94675.4|94650.4|94677.1|94652.1|94672.4|94647.4|62
1654103800000|2022-06-01 17:16:40|94675.9|94650.9|94673|94648|94680.4|94655.4|94672.8|94647.8|58
1654103810000|2022-06-01 17:16:50|94673.8|94648.8|94677.6|94652.6|94679.1|94654.1|94673.8|94648.8|57
1654103820000|2022-06-01 17:17:00|94678|94653|94674.5|94649.5|94678|94653|94673.2|94648.2|56
1654103830000|2022-06-01 17:17:10|94673.7|94648.7|94673.3|94648.3|94675|94650|94671|94646|63
1654103840000|2022-06-01 17:17:20|94674.1|94649.1|94659.2|94634.2|94675|94650|94657.5|94632.5|66
1654103850000|2022-06-01 17:17:30|94657.5|94632.5|94654.2|94629.2|94659|94634|94652.5|94627.5|67
1654103860000|2022-06-01 17:17:40|94654|94629|94679.9|94654.9|94681.2|94656.2|94652.6|94627.6|74
1654103870000|2022-06-01 17:17:50|94677.2|94652.2|94674.1|94649.1|94677.2|94652.2|94658.3|94633.3|59
1654103880000|2022-06-01 17:18:00|94674.5|94649.5|94668.1|94643.1|94674.9|94649.9|94665.3|94640.3|70
1654103890000|2022-06-01 17:18:10|94669|94644|94671.3|94646.3|94673.1|94648.1|94667.3|94642.3|68
1654103900000|2022-06-01 17:18:20|94671.2|94646.2|94673.3|94648.3|94675.9|94650.9|94671|94646|62
1654103910000|2022-06-01 17:18:30|94674|94649|94676.9|94651.9|94679.8|94654.8|94672.8|94647.8|67
1654103920000|2022-06-01 17:18:40|94677.7|94652.7|94677.5|94652.5|94678.5|94653.5|94674.5|94649.5|56
1654103930000|2022-06-01 17:18:50|94678.1|94653.1|94675.8|94650.8|94680.1|94655.1|94675.2|94650.2|56
1654103940000|2022-06-01 17:19:00|94675.4|94650.4|94673.2|94648.2|94677|94652|94669.3|94644.3|65
1654103950000|2022-06-01 17:19:10|94673.5|94648.5|94674|94649|94674.9|94649.9|94672.7|94647.7|53
1654103960000|2022-06-01 17:19:20|94674.5|94649.5|94676.2|94651.2|94679.2|94654.2|94674|94649|67
1654103970000|2022-06-01 17:19:30|94676.8|94651.8|94677.7|94652.7|94679.2|94654.2|94675.9|94650.9|51
1654103980000|2022-06-01 17:19:40|94678.1|94653.1|94683.8|94658.8|94685.1|94660.1|94676|94651|70
1654103990000|2022-06-01 17:19:50|94683.4|94658.4|94682.1|94657.1|94684.9|94659.9|94681.2|94656.2|64
1654104000000|2022-06-01 17:20:00|94683.1|94658.1|94682|94657|94684.6|94659.6|94680.6|94655.6|70
1654104010000|2022-06-01 17:20:10|94681.6|94656.6|94681.3|94656.3|94683.3|94658.3|94680.4|94655.4|59
1654104020000|2022-06-01 17:20:20|94680.6|94655.6|94677.9|94652.9|94681.9|94656.9|94677.9|94652.9|59
1654104030000|2022-06-01 17:20:30|94677.8|94652.8|94668.8|94643.8|94681.7|94656.7|94666.5|94641.5|70
1654104040000|2022-06-01 17:20:40|94669.4|94644.4|94671|94646|94672.1|94647.1|94665|94640|74
1654104050000|2022-06-01 17:20:50|94670.9|94645.9|94667.5|94642.5|94671.2|94646.2|94665.8|94640.8|68
1654104060000|2022-06-01 17:21:00|94666.1|94641.1|94667.2|94642.2|94670.4|94645.4|94664.7|94639.7|77
1654104070000|2022-06-01 17:21:10|94666.4|94641.4|94668.1|94643.1|94670.4|94645.4|94666.2|94641.2|47
1654104080000|2022-06-01 17:21:20|94667.6|94642.6|94671.9|94646.9|94673.1|94648.1|94665.7|94640.7|57
1654104090000|2022-06-01 17:21:30|94672.2|94647.2|94670.2|94645.2|94674|94649|94669.5|94644.5|36
1654104100000|2022-06-01 17:21:40|94670.1|94645.1|94658|94633|94672.3|94647.3|94650|94625|53
1654104110000|2022-06-01 17:21:50|94658.8|94633.8|94648.4|94623.4|94663.3|94638.3|94640.6|94615.6|65
1654104120000|2022-06-01 17:22:00|94646.2|94621.2|94654.9|94629.9|94655.4|94630.4|94641.8|94616.8|69
1654104130000|2022-06-01 17:22:10|94655|94630|94653|94628|94655.5|94630.5|94652.6|94627.6|51
1654104140000|2022-06-01 17:22:20|94653.1|94628.1|94654|94629|94657.5|94632.5|94652.2|94627.2|66
1654104150000|2022-06-01 17:22:30|94655.7|94630.7|94661.4|94636.4|94663.4|94638.4|94655.7|94630.7|49
1654104160000|2022-06-01 17:22:40|94662|94637|94657.7|94632.7|94663|94638|94657.1|94632.1|45
1654104170000|2022-06-01 17:22:50|94657.5|94632.5|94661.4|94636.4|94663.5|94638.5|94657.5|94632.5|49
1654104180000|2022-06-01 17:23:00|94662.3|94637.3|94663|94638|94664|94639|94661.7|94636.7|47
1654104190000|2022-06-01 17:23:10|94662.7|94637.7|94665.4|94640.4|94665.6|94640.6|94661.5|94636.5|40
1654104200000|2022-06-01 17:23:20|94665.2|94640.2|94662.4|94637.4|94665.3|94640.3|94662.1|94637.1|38
1654104210000|2022-06-01 17:23:30|94663.2|94638.2|94664.7|94639.7|94664.9|94639.9|94661.2|94636.2|32
1654104220000|2022-06-01 17:23:40|94664.6|94639.6|94665.7|94640.7|94665.7|94640.7|94663.7|94638.7|22
1654104230000|2022-06-01 17:23:50|94666.7|94641.7|94666.3|94641.3|94668.8|94643.8|94664.7|94639.7|53
1654104240000|2022-06-01 17:24:00|94666.5|94641.5|94666|94641|94670.7|94645.7|94665.2|94640.2|58
1654104250000|2022-06-01 17:24:10|94666.9|94641.9|94667.6|94642.6|94668.3|94643.3|94665.5|94640.5|36
1654104260000|2022-06-01 17:24:20|94667.4|94642.4|94667|94642|94667.7|94642.7|94665.6|94640.6|29
1654104270000|2022-06-01 17:24:30|94665.8|94640.8|94667.1|94642.1|94667.1|94642.1|94665.7|94640.7|22
1654104280000|2022-06-01 17:24:40|94666.5|94641.5|94666.3|94641.3|94667.3|94642.3|94664.6|94639.6|39
1654104290000|2022-06-01 17:24:50|94666.2|94641.2|94663.4|94638.4|94666.2|94641.2|94662.8|94637.8|41
1654104300000|2022-06-01 17:25:00|94663.3|94638.3|94654.9|94629.9|94664.1|94639.1|94654.7|94629.7|61
1654104310000|2022-06-01 17:25:10|94654.3|94629.3|94654|94629|94658.1|94633.1|94653.8|94628.8|54
1654104320000|2022-06-01 17:25:20|94654.4|94629.4|94669|94644|94669|94644|94652.8|94627.8|53
1654104330000|2022-06-01 17:25:30|94667.9|94642.9|94677.3|94652.3|94679|94654|94667.9|94642.9|64
1654104340000|2022-06-01 17:25:40|94677.7|94652.7|94677.5|94652.5|94678.1|94653.1|94676.3|94651.3|52
1654104350000|2022-06-01 17:25:50|94677.1|94652.1|94678|94653|94678.7|94653.7|94675.7|94650.7|44
1654104360000|2022-06-01 17:26:00|94677.3|94652.3|94677.6|94652.6|94678.8|94653.8|94676.7|94651.7|37
1654104370000|2022-06-01 17:26:10|94677.9|94652.9|94678.4|94653.4|94679.6|94654.6|94674.3|94649.3|43
1654104380000|2022-06-01 17:26:20|94680|94655|94676.6|94651.6|94680|94655|94675.3|94650.3|49
1654104390000|2022-06-01 17:26:30|94676.5|94651.5|94676.2|94651.2|94677.5|94652.5|94675.6|94650.6|34
1654104400000|2022-06-01 17:26:40|94676|94651|94675.7|94650.7|94677|94652|94674.6|94649.6|31
1654104410000|2022-06-01 17:26:50|94675.9|94650.9|94677|94652|94679.7|94654.7|94672.3|94647.3|48
1654104420000|2022-06-01 17:27:00|94677.6|94652.6|94675.9|94650.9|94679|94654|94675.3|94650.3|48
1654104430000|2022-06-01 17:27:10|94676.8|94651.8|94677.8|94652.8|94680.7|94655.7|94675.8|94650.8|42
1654104440000|2022-06-01 17:27:20|94676.4|94651.4|94679.1|94654.1|94681.8|94656.8|94675.4|94650.4|44
1654104450000|2022-06-01 17:27:30|94679.5|94654.5|94680.3|94655.3|94681.5|94656.5|94676.4|94651.4|44
1654104460000|2022-06-01 17:27:40|94680.9|94655.9|94678.9|94653.9|94681.7|94656.7|94677.6|94652.6|39
1654104470000|2022-06-01 17:27:50|94678.8|94653.8|94681.3|94656.3|94681.6|94656.6|94678.3|94653.3|36
1654104480000|2022-06-01 17:28:00|94681.2|94656.2|94678.3|94653.3|94681.6|94656.6|94673.8|94648.8|56
1654104490000|2022-06-01 17:28:10|94680|94655|94678.2|94653.2|94680|94655|94676.1|94651.1|47
1654104500000|2022-06-01 17:28:20|94677.2|94652.2|94678.7|94653.7|94681.2|94656.2|94674.1|94649.1|46
1654104510000|2022-06-01 17:28:30|94678|94653|94678.9|94653.9|94679.1|94654.1|94673.6|94648.6|41
1654104520000|2022-06-01 17:28:40|94678.6|94653.6|94674.6|94649.6|94678.7|94653.7|94674.4|94649.4|48
1654104530000|2022-06-01 17:28:50|94674.5|94649.5|94679.7|94654.7|94679.7|94654.7|94674.4|94649.4|37
1654104540000|2022-06-01 17:29:00|94679.3|94654.3|94680.1|94655.1|94680.3|94655.3|94679|94654|39
1654104550000|2022-06-01 17:29:10|94679.9|94654.9|94679.6|94654.6|94680.4|94655.4|94677.6|94652.6|38
1654104560000|2022-06-01 17:29:20|94679.7|94654.7|94676.3|94651.3|94680.3|94655.3|94673.1|94648.1|55
1654104570000|2022-06-01 17:29:30|94676.5|94651.5|94675.9|94650.9|94678.9|94653.9|94674.6|94649.6|54
1654104580000|2022-06-01 17:29:40|94677|94652|94677.7|94652.7|94684.3|94659.3|94675.3|94650.3|56
1654104590000|2022-06-01 17:29:50|94677.6|94652.6|94677.6|94652.6|94678.5|94653.5|94676|94651|39
1654104600000|2022-06-01 17:30:00|94677.8|94652.8|94678.9|94653.9|94680.1|94655.1|94677.3|94652.3|42
1654104610000|2022-06-01 17:30:10|94678.8|94653.8|94679.5|94654.5|94680.2|94655.2|94677.9|94652.9|42
1654104620000|2022-06-01 17:30:20|94681.8|94656.8|94679.9|94654.9|94681.8|94656.8|94678.9|94653.9|41
1654104630000|2022-06-01 17:30:30|94679.8|94654.8|94672.7|94647.7|94683.2|94658.2|94672.7|94647.7|52
1654104640000|2022-06-01 17:30:40|94672.5|94647.5|94682.2|94657.2|94683.3|94658.3|94672.5|94647.5|54
1654104650000|2022-06-01 17:30:50|94681.9|94656.9|94708.6|94683.6|94712.1|94687.1|94680.8|94655.8|55
1654104660000|2022-06-01 17:31:00|94708.8|94683.8|94705|94680|94708.8|94683.8|94702.4|94677.4|49
1654104670000|2022-06-01 17:31:10|94705.5|94680.5|94705.2|94680.2|94706.2|94681.2|94704|94679|41
1654104680000|2022-06-01 17:31:20|94706|94681|94701.8|94676.8|94706.5|94681.5|94700.4|94675.4|52
1654104690000|2022-06-01 17:31:30|94701.1|94676.1|94703.8|94678.8|94705.6|94680.6|94688.9|94663.9|61
1654104700000|2022-06-01 17:31:40|94703.9|94678.9|94706.5|94681.5|94707.1|94682.1|94703.5|94678.5|40
1654104710000|2022-06-01 17:31:50|94705.6|94680.6|94707.9|94682.9|94707.9|94682.9|94703.6|94678.6|41
1654104720000|2022-06-01 17:32:00|94706.5|94681.5|94696.6|94671.6|94707|94682|94696.2|94671.2|39
1654104730000|2022-06-01 17:32:10|94699|94674|94691.6|94666.6|94701.7|94676.7|94691|94666|52
1654104740000|2022-06-01 17:32:20|94692.2|94667.2|94694.7|94669.7|94696.3|94671.3|94691.1|94666.1|40
1654104750000|2022-06-01 17:32:30|94694.8|94669.8|94689.5|94664.5|94697.4|94672.4|94689.5|94664.5|51
1654104760000|2022-06-01 17:32:40|94686.5|94661.5|94685.1|94660.1|94689.6|94664.6|94682.5|94657.5|54
1654104770000|2022-06-01 17:32:50|94684.1|94659.1|94679.6|94654.6|94685|94660|94677.9|94652.9|61
1654104780000|2022-06-01 17:33:00|94679.5|94654.5|94680|94655|94680.8|94655.8|94678.5|94653.5|51
1654104790000|2022-06-01 17:33:10|94679.8|94654.8|94681.7|94656.7|94682.2|94657.2|94677.3|94652.3|42
1654104800000|2022-06-01 17:33:20|94681.4|94656.4|94684.7|94659.7|94684.7|94659.7|94681.3|94656.3|34
1654104810000|2022-06-01 17:33:30|94684.6|94659.6|94685.2|94660.2|94685.8|94660.8|94683.9|94658.9|33
1654104820000|2022-06-01 17:33:40|94685.1|94660.1|94689.1|94664.1|94689.8|94664.8|94684|94659|37
1654104830000|2022-06-01 17:33:50|94689.2|94664.2|94686.9|94661.9|94690.9|94665.9|94686|94661|32
1654104840000|2022-06-01 17:34:00|94687|94662|94682.6|94657.6|94688.2|94663.2|94682.6|94657.6|34
1654104850000|2022-06-01 17:34:10|94684|94659|94684.5|94659.5|94685.6|94660.6|94682.4|94657.4|40
1654104860000|2022-06-01 17:34:20|94684.8|94659.8|94689.5|94664.5|94691.4|94666.4|94684.8|94659.8|47
1654104870000|2022-06-01 17:34:30|94689.4|94664.4|94692|94667|94694.4|94669.4|94689.2|94664.2|34
1654104880000|2022-06-01 17:34:40|94691.9|94666.9|94693.4|94668.4|94695.8|94670.8|94691.7|94666.7|33
1654104890000|2022-06-01 17:34:50|94693.1|94668.1|94687.4|94662.4|94693.9|94668.9|94684.8|94659.8|42
1654104900000|2022-06-01 17:35:00|94687.5|94662.5|94691.3|94666.3|94695.6|94670.6|94687.2|94662.2|43
1654104910000|2022-06-01 17:35:10|94691|94666|94675.9|94650.9|94691.6|94666.6|94674.6|94649.6|36
1654104920000|2022-06-01 17:35:20|94676.3|94651.3|94676.3|94651.3|94678.1|94653.1|94675.7|94650.7|44
1654104930000|2022-06-01 17:35:30|94676.1|94651.1|94678.3|94653.3|94679.5|94654.5|94675.9|94650.9|34
1654104940000|2022-06-01 17:35:40|94678.5|94653.5|94677.6|94652.6|94682.9|94657.9|94677.6|94652.6|57
1654104950000|2022-06-01 17:35:50|94677.3|94652.3|94679.6|94654.6|94685.2|94660.2|94676.9|94651.9|54
1654104960000|2022-06-01 17:36:00|94679.7|94654.7|94682|94657|94682.4|94657.4|94679.4|94654.4|54
1654104970000|2022-06-01 17:36:10|94682.4|94657.4|94680.8|94655.8|94685.4|94660.4|94680.7|94655.7|42
1654104980000|2022-06-01 17:36:20|94680.3|94655.3|94678.1|94653.1|94683.7|94658.7|94678.1|94653.1|48
1654104990000|2022-06-01 17:36:30|94678.4|94653.4|94681.9|94656.9|94683|94658|94678.2|94653.2|46
1654105000000|2022-06-01 17:36:40|94683.1|94658.1|94679.4|94654.4|94684.9|94659.9|94678.8|94653.8|60
1654105010000|2022-06-01 17:36:50|94679.3|94654.3|94678.2|94653.2|94683|94658|94676.9|94651.9|53
1654105020000|2022-06-01 17:37:00|94678|94653|94680.9|94655.9|94681|94656|94677|94652|38
1654105030000|2022-06-01 17:37:10|94681.2|94656.2|94676.3|94651.3|94681.9|94656.9|94674|94649|69
1654105040000|2022-06-01 17:37:20|94677.1|94652.1|94676.2|94651.2|94678.5|94653.5|94674.7|94649.7|63
1654105050000|2022-06-01 17:37:30|94675.8|94650.8|94675.4|94650.4|94677.3|94652.3|94671.3|94646.3|68
1654105060000|2022-06-01 17:37:40|94675.7|94650.7|94673.7|94648.7|94677.8|94652.8|94669.1|94644.1|57
1654105070000|2022-06-01 17:37:50|94674|94649|94673.2|94648.2|94674.9|94649.9|94670.2|94645.2|56
1654105080000|2022-06-01 17:38:00|94673.6|94648.6|94667|94642|94674.2|94649.2|94660.7|94635.7|57
1654105090000|2022-06-01 17:38:10|94651.1|94626.1|94647.5|94622.5|94651.8|94626.8|94641.4|94616.4|64
1654105100000|2022-06-01 17:38:20|94647.7|94622.7|94649.5|94624.5|94650.1|94625.1|94647.4|94622.4|51
1654105110000|2022-06-01 17:38:30|94648.9|94623.9|94649.3|94624.3|94652.8|94627.8|94648|94623|44
1654105120000|2022-06-01 17:38:40|94649.8|94624.8|94651.4|94626.4|94652.1|94627.1|94649.6|94624.6|46
1654105130000|2022-06-01 17:38:50|94651.8|94626.8|94651.5|94626.5|94652.5|94627.5|94650.7|94625.7|37
1654105140000|2022-06-01 17:39:00|94652.4|94627.4|94648.5|94623.5|94652.4|94627.4|94646.1|94621.1|53
1654105150000|2022-06-01 17:39:10|94647.8|94622.8|94646.9|94621.9|94648.9|94623.9|94646.6|94621.6|42
1654105160000|2022-06-01 17:39:20|94647.7|94622.7|94632|94607|94650.6|94625.6|94631.5|94594.4|43
1654105170000|2022-06-01 17:39:30|94632.4|94607.4|94635.8|94610.8|94636|94611|94631.3|94606.3|46
1654105180000|2022-06-01 17:39:40|94636.3|94611.3|94633.1|94608.1|94639.3|94614.3|94632.9|94607.9|50
1654105190000|2022-06-01 17:39:50|94633.8|94608.8|94633.7|94608.7|94634.1|94609.1|94633.4|94608.4|16
1654105200000|2022-06-01 17:40:00|94632.9|94607.9|94644.7|94619.7|94645.2|94620.2|94632|94607|46
1654105210000|2022-06-01 17:40:10|94643.7|94618.7|94643.5|94618.5|94645.7|94620.7|94643.3|94618.3|35
1654105220000|2022-06-01 17:40:20|94643.8|94618.8|94642.1|94617.1|94643.8|94618.8|94635.5|94610.5|43
1654105230000|2022-06-01 17:40:30|94641.4|94616.4|94643.3|94618.3|94644.6|94619.6|94639.6|94614.6|37
1654105240000|2022-06-01 17:40:40|94643.7|94618.7|94640.6|94615.6|94643.7|94618.7|94636.3|94611.3|48
1654105250000|2022-06-01 17:40:50|94642.7|94617.7|94619.4|94594.4|94644.8|94619.8|94618.4|94593.4|52
1654105260000|2022-06-01 17:41:00|94619.9|94594.9|94641.1|94616.1|94641.3|94616.3|94618.7|94593.7|48
1654105270000|2022-06-01 17:41:10|94640.6|94615.6|94639.4|94614.4|94641.1|94616.1|94639.1|94614.1|41
1654105280000|2022-06-01 17:41:20|94639|94614|94639.8|94614.8|94641.8|94616.8|94639|94614|50
1654105290000|2022-06-01 17:41:30|94639.7|94614.7|94641.1|94616.1|94643.4|94618.4|94639.7|94614.7|41
1654105300000|2022-06-01 17:41:40|94641.2|94616.2|94641.4|94616.4|94642.6|94617.6|94640.3|94615.3|37
1654105310000|2022-06-01 17:41:50|94641.6|94616.6|94642.7|94617.7|94643.1|94618.1|94639.1|94614.1|45
1654105320000|2022-06-01 17:42:00|94642.6|94617.6|94642.4|94617.4|94643.6|94618.6|94639.7|94614.7|47
1654105330000|2022-06-01 17:42:10|94642.8|94617.8|94640.2|94615.2|94643.4|94618.4|94639.8|94614.8|34
1654105340000|2022-06-01 17:42:20|94640.7|94615.7|94638.6|94613.6|94643|94618|94637.4|94612.4|45
1654105350000|2022-06-01 17:42:30|94638.5|94613.5|94641.6|94616.6|94643.1|94618.1|94637.8|94612.8|43
1654105360000|2022-06-01 17:42:40|94641.3|94616.3|94640.1|94615.1|94642.1|94617.1|94638.1|94613.1|47
1654105370000|2022-06-01 17:42:50|94640.7|94615.7|94640.7|94615.7|94641.4|94616.4|94638.7|94613.7|31
1654105380000|2022-06-01 17:43:00|94640.3|94615.3|94640|94615|94644.6|94619.6|94639.5|94614.5|29
1654105390000|2022-06-01 17:43:10|94642.4|94617.4|94641.7|94616.7|94643.1|94618.1|94641|94616|39
1654105400000|2022-06-01 17:43:20|94643.2|94618.2|94645.1|94620.1|94645.1|94620.1|94641.1|94616.1|35
1654105410000|2022-06-01 17:43:30|94644.5|94619.5|94642.8|94617.8|94644.8|94619.8|94642.8|94617.8|35
1654105420000|2022-06-01 17:43:40|94643|94618|94643.2|94618.2|94645.3|94620.3|94642.9|94617.9|34
1654105430000|2022-06-01 17:43:50|94643.3|94618.3|94642.6|94617.6|94650.8|94625.8|94642.5|94617.5|39
1654105440000|2022-06-01 17:44:00|94642.3|94617.3|94642.8|94617.8|94644.2|94619.2|94642|94617|25
1654105450000|2022-06-01 17:44:10|94643.2|94618.2|94643|94618|94644.6|94619.6|94640.9|94615.9|22
1654105460000|2022-06-01 17:44:20|94642.8|94617.8|94642.5|94617.5|94644.9|94619.9|94640.5|94615.5|58
1654105470000|2022-06-01 17:44:30|94642.2|94617.2|94642.2|94617.2|94645.1|94620.1|94640.8|94615.8|45
1654105480000|2022-06-01 17:44:40|94641.9|94616.9|94640.1|94615.1|94642.5|94617.5|94639|94614|46
1654105490000|2022-06-01 17:44:50|94640.6|94615.6|94640.1|94615.1|94644.1|94619.1|94637.6|94612.6|43
1654105500000|2022-06-01 17:45:00|94639.6|94614.6|94641.3|94616.3|94642.5|94617.5|94638.7|94613.7|44
1654105510000|2022-06-01 17:45:10|94641.1|94616.1|94638.8|94613.8|94641.6|94616.6|94638.6|94613.6|43
1654105520000|2022-06-01 17:45:20|94640.1|94615.1|94639.5|94614.5|94641.2|94616.2|94638.5|94613.5|32
1654105530000|2022-06-01 17:45:30|94639.3|94614.3|94642.5|94617.5|94644.8|94619.8|94636.9|94611.9|38
1654105540000|2022-06-01 17:45:40|94643|94618|94640.4|94615.4|94644.7|94619.7|94640.4|94615.4|37
1654105550000|2022-06-01 17:45:50|94640.6|94615.6|94641.8|94616.8|94644.3|94619.3|94638.9|94613.9|36
1654105560000|2022-06-01 17:46:00|94637.6|94612.6|94641.6|94616.6|94649.8|94624.8|94636.7|94611.7|50
1654105570000|2022-06-01 17:46:10|94641.1|94616.1|94646.7|94621.7|94649.6|94624.6|94640.7|94615.7|23
1654105580000|2022-06-01 17:46:20|94648.4|94623.4|94644|94619|94648.4|94623.4|94643.3|94618.3|35
1654105590000|2022-06-01 17:46:30|94643.8|94618.8|94643.5|94618.5|94644.2|94619.2|94642.9|94617.9|15
1654105600000|2022-06-01 17:46:40|94643.6|94618.6|94644.2|94619.2|94645.2|94620.2|94642.4|94617.4|35
1654105610000|2022-06-01 17:46:50|94644.3|94619.3|94645.3|94620.3|94645.9|94620.9|94643.6|94618.6|39
1654105620000|2022-06-01 17:47:00|94645.4|94620.4|94644.2|94619.2|94645.8|94620.8|94643.9|94618.9|30
1654105630000|2022-06-01 17:47:10|94644|94619|94642|94617|94644.9|94619.9|94641.8|94616.8|43
1654105640000|2022-06-01 17:47:20|94642.3|94617.3|94644.3|94619.3|94644.9|94619.9|94641.7|94616.7|42
1654105650000|2022-06-01 17:47:30|94644.6|94619.6|94643.7|94618.7|94645.6|94620.6|94643.6|94618.6|26
1654105660000|2022-06-01 17:47:40|94643.9|94618.9|94643.6|94618.6|94644.2|94619.2|94642.1|94617.1|31
1654105670000|2022-06-01 17:47:50|94643.3|94618.3|94646.9|94621.9|94650.4|94625.4|94643.1|94618.1|53
1654105680000|2022-06-01 17:48:00|94646.6|94621.6|94646.5|94621.5|94649.1|94624.1|94644.4|94619.4|47
1654105690000|2022-06-01 17:48:10|94646.2|94621.2|94646.2|94621.2|94647.2|94622.2|94644.2|94619.2|38
1654105700000|2022-06-01 17:48:20|94646|94621|94647.9|94622.9|94649.7|94624.7|94645.7|94620.7|47
1654105710000|2022-06-01 17:48:30|94647.8|94622.8|94645.2|94620.2|94647.8|94622.8|94644.4|94619.4|49
1654105720000|2022-06-01 17:48:40|94645.4|94620.4|94645.7|94620.7|94647|94622|94644.3|94619.3|28
1654105730000|2022-06-01 17:48:50|94645.5|94620.5|94645.6|94620.6|94646.2|94621.2|94644.9|94619.9|26
1654105740000|2022-06-01 17:49:00|94645.3|94620.3|94647.8|94622.8|94652|94627|94645.3|94620.3|34
1654105750000|2022-06-01 17:49:10|94648.1|94623.1|94645.9|94620.9|94648.1|94623.1|94644|94619|41
1654105760000|2022-06-01 17:49:20|94645.6|94620.6|94643.4|94618.4|94646.2|94621.2|94643.3|94618.3|35
1654105770000|2022-06-01 17:49:30|94643.5|94618.5|94643.5|94618.5|94645.3|94620.3|94641.5|94616.5|48
1654105780000|2022-06-01 17:49:40|94643.3|94618.3|94639.9|94614.9|94644.1|94619.1|94635.9|94610.9|54
1654105790000|2022-06-01 17:49:50|94639.7|94614.7|94641.7|94616.7|94644.8|94619.8|94639.3|94614.3|46
1654105800000|2022-06-01 17:50:00|94641.5|94616.5|94641|94616|94642.9|94617.9|94640|94615|49
1654105810000|2022-06-01 17:50:10|94640.9|94615.9|94642.6|94617.6|94643.8|94618.8|94640.5|94615.5|38
1654105820000|2022-06-01 17:50:20|94642.5|94617.5|94642.4|94617.4|94644.4|94619.4|94642.2|94617.2|34
1654105830000|2022-06-01 17:50:30|94642.8|94617.8|94643.3|94618.3|94645.9|94620.9|94642.5|94617.5|35
1654105840000|2022-06-01 17:50:40|94642.5|94617.5|94641.3|94616.3|94647|94622|94641.3|94616.3|41
1654105850000|2022-06-01 17:50:50|94641|94616|94641.5|94616.5|94644.6|94619.6|94641|94616|35
1654105860000|2022-06-01 17:51:00|94640.9|94615.9|94640.4|94615.4|94645.2|94620.2|94639.5|94614.5|49
1654105870000|2022-06-01 17:51:10|94642.4|94617.4|94642.7|94617.7|94643.3|94618.3|94640.6|94615.6|43
1654105880000|2022-06-01 17:51:20|94642.8|94617.8|94640.4|94615.4|94642.8|94617.8|94634.3|94609.3|68
1654105890000|2022-06-01 17:51:30|94640.3|94615.3|94635.5|94610.5|94640.3|94615.3|94634.5|94609.5|41
1654105900000|2022-06-01 17:51:40|94635.2|94610.2|94636|94611|94637.1|94612.1|94633.6|94608.6|66
1654105910000|2022-06-01 17:51:50|94632.3|94607.3|94636.5|94611.5|94637.6|94612.6|94632.3|94607.3|27
1654105920000|2022-06-01 17:52:00|94636.7|94611.7|94611.8|94586.8|94637.5|94612.5|94608.8|94583.8|57
1654105930000|2022-06-01 17:52:10|94612.4|94587.4|94589.2|94564.2|94612.9|94587.9|94587.3|94562.3|65
1654105940000|2022-06-01 17:52:20|94588.6|94563.6|94613.6|94588.6|94614.8|94589.8|94588.6|94563.6|74
1654105950000|2022-06-01 17:52:30|94613.2|94588.2|94611.2|94586.2|94614.1|94589.1|94606.8|94581.8|64
1654105960000|2022-06-01 17:52:40|94610.7|94585.7|94607.6|94582.6|94612.2|94587.2|94607.2|94582.2|59
1654105970000|2022-06-01 17:52:50|94607.4|94582.4|94612.9|94587.9|94614.6|94589.6|94606.9|94581.9|64
1654105980000|2022-06-01 17:53:00|94613.1|94588.1|94612.3|94587.3|94614.5|94589.5|94612.1|94587.1|53
1654105990000|2022-06-01 17:53:10|94612.1|94587.1|94612.2|94587.2|94614.1|94589.1|94611.5|94586.5|42
1654106000000|2022-06-01 17:53:20|94612.1|94587.1|94612.6|94587.6|94614|94589|94610.2|94585.2|49
1654106010000|2022-06-01 17:53:30|94611.7|94586.7|94612.6|94587.6|94614.3|94589.3|94610.8|94585.8|47
1654106020000|2022-06-01 17:53:40|94613|94588|94610.8|94585.8|94613|94588|94610.8|94585.8|40
1654106030000|2022-06-01 17:53:50|94610.3|94585.3|94611.4|94586.4|94611.8|94586.8|94606.8|94581.8|40
1654106040000|2022-06-01 17:54:00|94611.3|94586.3|94615|94590|94616.8|94591.8|94611.3|94586.3|41
1654106050000|2022-06-01 17:54:10|94612.1|94587.1|94612.7|94587.7|94615.6|94590.6|94611.5|94586.5|55
1654106060000|2022-06-01 17:54:20|94610.7|94585.7|94611.4|94586.4|94613.6|94588.6|94607.5|94582.5|54
1654106070000|2022-06-01 17:54:30|94611.3|94586.3|94609.9|94584.9|94613.8|94588.8|94609.6|94584.6|51
1654106080000|2022-06-01 17:54:40|94610.4|94585.4|94612.7|94587.7|94613.2|94588.2|94607.1|94582.1|57
1654106090000|2022-06-01 17:54:50|94612.6|94587.6|94612|94587|94613.1|94588.1|94610.6|94585.6|45
1654106100000|2022-06-01 17:55:00|94612.2|94587.2|94612.5|94587.5|94614.4|94589.4|94611.3|94586.3|50
1654106110000|2022-06-01 17:55:10|94610.7|94585.7|94587.3|94562.3|94610.8|94585.8|94586.2|94561.2|67
1654106120000|2022-06-01 17:55:20|94586.8|94561.8|94607.2|94582.2|94609.7|94584.7|94586.8|94561.8|62
1654106130000|2022-06-01 17:55:30|94608.6|94583.6|94609.6|94584.6|94611.6|94586.6|94606.9|94581.9|55
1654106140000|2022-06-01 17:55:40|94609.9|94584.9|94606.8|94581.8|94609.9|94584.9|94605.2|94580.2|64
1654106150000|2022-06-01 17:55:50|94607.2|94582.2|94609.8|94584.8|94609.9|94584.9|94604.3|94579.3|58
1654106160000|2022-06-01 17:56:00|94609.6|94584.6|94614.3|94589.3|94614.8|94589.8|94609.3|94584.3|51
1654106170000|2022-06-01 17:56:10|94614.1|94589.1|94611.6|94586.6|94614.6|94589.6|94610.2|94585.2|50
1654106180000|2022-06-01 17:56:20|94610.7|94585.7|94613.4|94588.4|94613.4|94588.4|94610.7|94585.7|37
1654106190000|2022-06-01 17:56:30|94613.5|94588.5|94614.9|94589.9|94615.9|94590.9|94612.3|94587.3|44
1654106200000|2022-06-01 17:56:40|94615|94590|94614.5|94589.5|94615.4|94590.4|94613.3|94588.3|39
1654106210000|2022-06-01 17:56:50|94614.3|94589.3|94618.6|94593.6|94618.9|94593.9|94613.2|94588.2|43
1654106220000|2022-06-01 17:57:00|94619|94594|94616.9|94591.9|94619.7|94594.7|94615|94590|54
1654106230000|2022-06-01 17:57:10|94616.8|94591.8|94617.4|94592.4|94617.8|94592.8|94615.2|94590.2|54
1654106240000|2022-06-01 17:57:20|94617.3|94592.3|94616.3|94591.3|94617.7|94592.7|94615.1|94590.1|33
1654106250000|2022-06-01 17:57:30|94616.2|94591.2|94614.1|94589.1|94616.6|94591.6|94611.9|94586.9|44
1654106260000|2022-06-01 17:57:40|94614.7|94589.7|94614.1|94589.1|94615.7|94590.7|94613.7|94588.7|50
1654106270000|2022-06-01 17:57:50|94614.6|94589.6|94616.5|94591.5|94617.2|94592.2|94611.6|94586.6|49
1654106280000|2022-06-01 17:58:00|94616.7|94591.7|94611.9|94586.9|94619.6|94594.6|94611.8|94586.8|62
1654106290000|2022-06-01 17:58:10|94611.4|94586.4|94608.8|94583.8|94613.1|94588.1|94604.9|94579.9|62
1654106300000|2022-06-01 17:58:20|94608.9|94583.9|94604.3|94579.3|94609.8|94584.8|94603.4|94578.4|42
1654106310000|2022-06-01 17:58:30|94604.4|94579.4|94603.6|94578.6|94606.4|94581.4|94601.7|94576.7|46
1654106320000|2022-06-01 17:58:40|94604.1|94579.1|94608.8|94583.8|94608.8|94583.8|94598.4|94573.4|54
1654106330000|2022-06-01 17:58:50|94608.2|94583.2|94603.4|94578.4|94609.1|94584.1|94603.4|94578.4|54
1654106340000|2022-06-01 17:59:00|94603|94578|94604.2|94579.2|94605.8|94580.8|94597.6|94572.6|68
1654106350000|2022-06-01 17:59:10|94605.2|94580.2|94605.2|94580.2|94606.6|94581.6|94602.3|94577.3|49
1654106360000|2022-06-01 17:59:20|94605|94580|94608.1|94583.1|94608.7|94583.7|94604.7|94579.7|45
1654106370000|2022-06-01 17:59:30|94607.6|94582.6|94607.9|94582.9|94608.2|94583.2|94605.3|94580.3|50
1654106380000|2022-06-01 17:59:40|94606.8|94581.8|94607.3|94582.3|94608.9|94583.9|94605.8|94580.8|46
1654106390000|2022-06-01 17:59:50|94607.7|94582.7|94605.3|94580.3|94607.7|94582.7|94604.8|94579.8|43
1654106400000|2022-06-01 18:00:00|94605.5|94580.5|94606.9|94581.9|94609|94584|94603.8|94578.8|63
1654106410000|2022-06-01 18:00:10|94607.6|94582.6|94603.4|94578.4|94608.7|94583.7|94601.5|94576.5|46
1654106420000|2022-06-01 18:00:20|94604.2|94579.2|94566.2|94541.2|94604.9|94579.9|94565.6|94540.6|71
1654106430000|2022-06-01 18:00:30|94566.5|94541.5|94564.7|94539.7|94566.5|94541.5|94564.4|94539.4|43
1654106440000|2022-06-01 18:00:40|94564.6|94539.6|94564.7|94539.7|94568|94543|94562.6|94537.6|46
1654106450000|2022-06-01 18:00:50|94567.6|94542.6|94564.3|94539.3|94570.3|94545.3|94562.7|94537.7|60
1654106460000|2022-06-01 18:01:00|94564.1|94539.1|94584.9|94559.9|94585|94560|94562.5|94537.5|58
1654106470000|2022-06-01 18:01:10|94585|94560|94584.1|94559.1|94585|94560|94580.6|94555.6|65
1654106480000|2022-06-01 18:01:20|94583.9|94558.9|94583.8|94558.8|94584.1|94559.1|94577.2|94552.2|62
1654106490000|2022-06-01 18:01:30|94583.5|94558.5|94583.4|94558.4|94584.6|94559.6|94578.2|94553.2|58
1654106500000|2022-06-01 18:01:40|94583.7|94558.7|94583.6|94558.6|94587.3|94562.3|94580.9|94555.9|60
1654106510000|2022-06-01 18:01:50|94583.3|94558.3|94584|94559|94586.8|94561.8|94582.4|94557.4|62
1654106520000|2022-06-01 18:02:00|94583.1|94558.1|94581.6|94556.6|94585.6|94560.6|94580.2|94555.2|63
1654106530000|2022-06-01 18:02:10|94581.4|94556.4|94578.4|94553.4|94582.5|94557.5|94577.3|94552.3|56
1654106540000|2022-06-01 18:02:20|94578.7|94553.7|94577.5|94552.5|94579.7|94554.7|94573.6|94548.6|57
1654106550000|2022-06-01 18:02:30|94576.4|94551.4|94571.3|94546.3|94577.3|94552.3|94570|94545|70
1654106560000|2022-06-01 18:02:40|94571.1|94546.1|94571.9|94546.9|94574.9|94549.9|94570.1|94545.1|62
1654106570000|2022-06-01 18:02:50|94571.8|94546.8|94539.1|94514.1|94571.8|94546.8|94533.4|94508.4|67
1654106580000|2022-06-01 18:03:00|94539.4|94514.4|94546.8|94521.8|94547.1|94522.1|94533.3|94508.3|63
1654106590000|2022-06-01 18:03:10|94546.5|94521.5|94548|94523|94551.8|94526.8|94546.5|94521.5|59
1654106600000|2022-06-01 18:03:20|94547.9|94522.9|94566.4|94541.4|94567|94542|94546.1|94521.1|65
1654106610000|2022-06-01 18:03:30|94567|94542|94564.5|94539.5|94572.4|94547.4|94561.7|94536.7|70
1654106620000|2022-06-01 18:03:40|94563.7|94538.7|94568.1|94543.1|94568.9|94543.9|94561|94536|69
1654106630000|2022-06-01 18:03:50|94568.3|94543.3|94565.1|94540.1|94570.8|94545.8|94565|94540|65
1654106640000|2022-06-01 18:04:00|94565|94540|94566|94541|94567.3|94542.3|94562.1|94537.1|63
1654106650000|2022-06-01 18:04:10|94566.1|94541.1|94572.9|94547.9|94574.7|94549.7|94565.6|94540.6|64
1654106660000|2022-06-01 18:04:20|94572.6|94547.6|94570.9|94545.9|94577.3|94552.3|94569.6|94544.6|65
1654106670000|2022-06-01 18:04:30|94570.4|94545.4|94572.9|94547.9|94572.9|94547.9|94568.5|94543.5|43
1654106680000|2022-06-01 18:04:40|94572.6|94547.6|94566|94541|94573|94548|94566|94541|48
1654106690000|2022-06-01 18:04:50|94568.6|94543.6|94566.3|94541.3|94568.6|94543.6|94562|94537|65
1654106700000|2022-06-01 18:05:00|94566.5|94541.5|94567.4|94542.4|94570.1|94545.1|94566.3|94541.3|62
1654106710000|2022-06-01 18:05:10|94567.5|94542.5|94564.6|94539.6|94568.3|94543.3|94560.8|94535.8|55
1654106720000|2022-06-01 18:05:20|94563.8|94538.8|94566.4|94541.4|94566.8|94541.8|94563.1|94538.1|57
1654106730000|2022-06-01 18:05:30|94566.6|94541.6|94569.6|94544.6|94570.2|94545.2|94565.7|94540.7|55
1654106740000|2022-06-01 18:05:40|94569.5|94544.5|94566.1|94541.1|94569.9|94544.9|94564.2|94539.2|57
1654106750000|2022-06-01 18:05:50|94566.3|94541.3|94566.1|94541.1|94568.8|94543.8|94563.8|94538.8|58
1654106760000|2022-06-01 18:06:00|94566|94541|94565.9|94540.9|94569.1|94544.1|94564|94539|58
1654106770000|2022-06-01 18:06:10|94566|94541|94564|94539|94566.7|94541.7|94559.3|94534.3|66
1654106780000|2022-06-01 18:06:20|94563.8|94538.8|94561.3|94536.3|94563.8|94538.8|94557.9|94532.9|56
1654106790000|2022-06-01 18:06:30|94561.9|94536.9|94565.3|94540.3|94569.7|94544.7|94561.1|94536.1|56
1654106800000|2022-06-01 18:06:40|94565.1|94540.1|94566.2|94541.2|94569.4|94544.4|94564.9|94539.9|70
1654106810000|2022-06-01 18:06:50|94565.9|94540.9|94569.5|94544.5|94595.7|94570.7|94565.9|94540.9|72
1654106820000|2022-06-01 18:07:00|94569.6|94544.6|94586|94561|94587.9|94562.9|94569.4|94544.4|56
1654106830000|2022-06-01 18:07:10|94584.7|94559.7|94603.2|94578.2|94603.6|94578.6|94584.6|94559.6|63
1654106840000|2022-06-01 18:07:20|94602.8|94577.8|94596.4|94571.4|94604.4|94579.4|94594.6|94569.6|56
1654106850000|2022-06-01 18:07:30|94596.6|94571.6|94635.1|94610.1|94639.8|94614.8|94596.6|94571.6|73
1654106860000|2022-06-01 18:07:40|94635.2|94610.2|94647|94622|94656.9|94622|94632.8|94602.7|69
1654106870000|2022-06-01 18:07:50|94646.3|94621.3|94641.3|94616.3|94662.3|94622.9|94641.3|94604.3|50
1654106880000|2022-06-01 18:08:00|94639.5|94614.5|94653.3|94603.3|94654.3|94616.8|94639.5|94598.9|58
1654106890000|2022-06-01 18:08:10|94652.3|94602.3|94660.4|94610.4|94662.6|94620.2|94641.2|94602.3|59
1654106900000|2022-06-01 18:08:20|94660.5|94610.5|94651.5|94626.5|94665.2|94627.4|94650.7|94610.2|61
1654106910000|2022-06-01 18:08:30|94651.6|94626.6|94667.9|94617.9|94669.3|94630.7|94643.3|94608.6|68
1654106920000|2022-06-01 18:08:40|94651.8|94626.8|94653.4|94628.4|94673.3|94638.5|94651.8|94619.3|65
1654106930000|2022-06-01 18:08:50|94650.9|94625.9|94651.7|94626.7|94664.8|94630.3|94648.3|94611.2|70
1654106940000|2022-06-01 18:09:00|94650.8|94625.8|94661.4|94611.4|94665.9|94630.6|94648.8|94611|56
1654106950000|2022-06-01 18:09:10|94661.6|94611.6|94639.5|94614.5|94661.6|94621.6|94631.5|94591|59
1654106960000|2022-06-01 18:09:20|94636.9|94611.9|94636.7|94611.7|94650|94621|94636.7|94598.8|71
1654106970000|2022-06-01 18:09:30|94644.2|94594.2|94633.1|94608.1|94644.3|94616.4|94631.1|94592.9|74
1654106980000|2022-06-01 18:09:40|94632.4|94607.4|94634.5|94609.5|94635.2|94610.2|94628.9|94603.9|64
1654106990000|2022-06-01 18:09:50|94634.2|94609.2|94626|94601|94637.2|94612.2|94625.9|94600.9|56
1654107000000|2022-06-01 18:10:00|94626.2|94601.2|94617.3|94592.3|94627.5|94602.5|94617.3|94592.3|58
1654107010000|2022-06-01 18:10:10|94617.6|94592.6|94615.5|94590.5|94621|94596|94615|94590|48
1654107020000|2022-06-01 18:10:20|94615.8|94590.8|94620.3|94595.3|94621|94596|94614.9|94589.9|43
1654107030000|2022-06-01 18:10:30|94619.8|94594.8|94612.8|94587.8|94627.9|94595|94611.2|94577.3|49
1654107040000|2022-06-01 18:10:40|94612.9|94587.9|94617.3|94592.3|94620.6|94595.6|94611.9|94586.9|44
1654107050000|2022-06-01 18:10:50|94617.9|94592.9|94622.7|94597.7|94624.2|94599.2|94616.1|94591.1|60
1654107060000|2022-06-01 18:11:00|94622.6|94597.6|94654.8|94629.8|94654.8|94629.8|94622.6|94597.6|60
1654107070000|2022-06-01 18:11:10|94654.4|94629.4|94649|94624|94655.6|94630.6|94647.8|94622.8|48
1654107080000|2022-06-01 18:11:20|94648.5|94623.5|94651.7|94626.7|94652.8|94627.8|94646.7|94621.7|45
1654107090000|2022-06-01 18:11:30|94651.5|94626.5|94657.2|94632.2|94661.1|94636.1|94651.5|94626.5|63
1654107100000|2022-06-01 18:11:40|94656.7|94631.7|94649.8|94624.8|94657.4|94632.4|94648.7|94623.7|53
1654107110000|2022-06-01 18:11:50|94649.1|94624.1|94648.3|94623.3|94651.5|94626.5|94647.6|94622.6|36
1654107120000|2022-06-01 18:12:00|94648.4|94623.4|94646.8|94621.8|94654|94629|94644.2|94619.2|55
1654107130000|2022-06-01 18:12:10|94647.2|94622.2|94640.4|94615.4|94650.2|94625.2|94640.4|94615.4|51
1654107140000|2022-06-01 18:12:20|94640.3|94615.3|94634.9|94609.9|94642.9|94617.9|94625.6|94600.6|68
1654107150000|2022-06-01 18:12:30|94635|94610|94639|94614|94642.1|94617.1|94635|94610|54
1654107160000|2022-06-01 18:12:40|94637.4|94612.4|94649.2|94624.2|94651.5|94626.5|94637.1|94612.1|52
1654107170000|2022-06-01 18:12:50|94647|94622|94646|94621|94649.3|94624.3|94642.3|94617.3|49
1654107180000|2022-06-01 18:13:00|94645|94620|94653.3|94628.3|94654.1|94629.1|94644.7|94619.7|56
1654107190000|2022-06-01 18:13:10|94653.2|94628.2|94668.5|94643.5|94668.8|94643.8|94650.1|94625.1|61
1654107200000|2022-06-01 18:13:20|94667|94642|94659.6|94634.6|94678.5|94645.9|94656.4|94627.6|63
1654107210000|2022-06-01 18:13:30|94657.3|94632.3|94654.5|94629.5|94657.7|94632.7|94649.2|94624.2|52
1654107220000|2022-06-01 18:13:40|94655|94630|94653.2|94628.2|94655.6|94630.6|94651.5|94626.5|40
1654107230000|2022-06-01 18:13:50|94653.6|94628.6|94652.9|94627.9|94653.6|94628.6|94652.9|94627.9|17
1654107240000|2022-06-01 18:14:00|94653|94628|94635.7|94610.7|94653.2|94628.2|94631.6|94606.6|45
1654107250000|2022-06-01 18:14:10|94635.8|94610.8|94638.4|94613.4|94639|94614|94634|94609|40
1654107260000|2022-06-01 18:14:20|94638.9|94613.9|94645.1|94620.1|94645.3|94620.3|94634.3|94609.3|45
1654107270000|2022-06-01 18:14:30|94644.9|94619.9|94638.5|94613.5|94644.9|94619.9|94637.3|94612.3|35
1654107280000|2022-06-01 18:14:40|94638.6|94613.6|94651|94626|94656.1|94630.6|94636.4|94601.1|57
1654107290000|2022-06-01 18:14:50|94650.6|94625.6|94644.8|94619.8|94653.1|94628.1|94644.2|94619.2|46
1654107300000|2022-06-01 18:15:00|94645|94620|94656.7|94606.7|94657.5|94628.1|94642.3|94606.7|66
1654107310000|2022-06-01 18:15:10|94656.5|94606.5|94642.9|94617.9|94662.5|94630|94642.1|94606.5|56
1654107320000|2022-06-01 18:15:20|94641.9|94616.9|94663|94613|94663.5|94628.4|94639.6|94611.7|51
1654107330000|2022-06-01 18:15:30|94663.2|94613.2|94655.4|94630.4|94663.2|94632.5|94647.9|94611.8|52
1654107340000|2022-06-01 18:15:40|94655.5|94630.5|94658.6|94633.6|94660.9|94635.9|94655.5|94630.5|45
1654107350000|2022-06-01 18:15:50|94658.2|94633.2|94661.6|94636.6|94661.7|94636.7|94655|94630|59
1654107360000|2022-06-01 18:16:00|94662.5|94637.5|94667.9|94642.9|94670.2|94645.2|94660.6|94635.6|51
1654107370000|2022-06-01 18:16:10|94668.3|94643.3|94667.7|94642.7|94670.5|94645.5|94665.5|94640.5|38
1654107380000|2022-06-01 18:16:20|94667.4|94642.4|94683.5|94658.5|94684|94659|94667|94642|52
1654107390000|2022-06-01 18:16:30|94683.2|94658.2|94677.5|94652.5|94683.2|94658.2|94675.1|94650.1|53
1654107400000|2022-06-01 18:16:40|94677|94652|94676.7|94651.7|94679|94654|94673.2|94648.2|52
1654107410000|2022-06-01 18:16:50|94676.4|94651.4|94688.5|94663.5|94688.5|94663.5|94674.9|94649.9|55
1654107420000|2022-06-01 18:17:00|94687.9|94662.9|94683.2|94658.2|94689.5|94664.5|94674|94649|53
1654107430000|2022-06-01 18:17:10|94686.2|94661.2|94686.8|94661.8|94689.4|94664.4|94681.8|94656.8|60
1654107440000|2022-06-01 18:17:20|94686.6|94661.6|94689.3|94664.3|94689.8|94664.8|94685.7|94660.7|40
1654107450000|2022-06-01 18:17:30|94689.1|94664.1|94694.6|94669.6|94697.3|94672.3|94684.5|94659.5|43
1654107460000|2022-06-01 18:17:40|94695.6|94670.6|94691.5|94666.5|94698.8|94673.8|94688.8|94663.8|77
1654107470000|2022-06-01 18:17:50|94692.6|94667.6|94692.9|94667.9|94695.4|94670.4|94688.7|94663.7|66
1654107480000|2022-06-01 18:18:00|94693|94668|94703.7|94678.7|94704.6|94679.6|94692.5|94667.5|62
1654107490000|2022-06-01 18:18:10|94703.6|94678.6|94702.8|94677.8|94703.6|94678.6|94702|94677|34
1654107500000|2022-06-01 18:18:20|94702.6|94677.6|94702.8|94677.8|94703.8|94678.8|94699.5|94674.5|32
1654107510000|2022-06-01 18:18:30|94703.1|94678.1|94703.3|94678.3|94704.1|94679.1|94703|94678|27
1654107520000|2022-06-01 18:18:40|94703.1|94678.1|94707.8|94682.8|94711.2|94686.2|94697.9|94672.9|48
1654107530000|2022-06-01 18:18:50|94706.5|94681.5|94705|94680|94711|94686|94705|94680|53
1654107540000|2022-06-01 18:19:00|94704.6|94679.6|94704.4|94679.4|94706.1|94681.1|94702.2|94677.2|58
1654107550000|2022-06-01 18:19:10|94704.5|94679.5|94714.2|94689.2|94717.9|94692.9|94702|94677|63
1654107560000|2022-06-01 18:19:20|94714|94689|94716.7|94691.7|94718.7|94693.7|94712.6|94687.6|53
1654107570000|2022-06-01 18:19:30|94716.6|94691.6|94711.3|94686.3|94716.6|94691.6|94710.3|94685.3|59
1654107580000|2022-06-01 18:19:40|94711.4|94686.4|94714.7|94689.7|94717|94692|94701.4|94676.4|65
1654107590000|2022-06-01 18:19:50|94715.1|94690.1|94711.7|94686.7|94715.4|94690.4|94711.4|94686.4|49
1654107600000|2022-06-01 18:20:00|94712.1|94687.1|94702.6|94677.6|94712.1|94687.1|94697.8|94672.8|69
1654107610000|2022-06-01 18:20:10|94700.7|94675.7|94711.6|94686.6|94714.7|94689.7|94698.1|94673.1|72
1654107620000|2022-06-01 18:20:20|94711.3|94686.3|94718.1|94693.1|94718.7|94693.7|94711|94686|56
1654107630000|2022-06-01 18:20:30|94718|94693|94722.2|94697.2|94723.6|94698.6|94717.3|94692.3|59
1654107640000|2022-06-01 18:20:40|94722.8|94697.8|94718.2|94693.2|94722.8|94697.8|94715.8|94690.8|63
1654107650000|2022-06-01 18:20:50|94718.6|94693.6|94715.6|94690.6|94722|94697|94713.6|94688.6|53
1654107660000|2022-06-01 18:21:00|94716.2|94691.2|94717.5|94692.5|94719.7|94694.7|94711.1|94686.1|58
1654107670000|2022-06-01 18:21:10|94718.1|94693.1|94704.6|94679.6|94718.1|94693.1|94694.8|94669.8|66
1654107680000|2022-06-01 18:21:20|94706.5|94681.5|94696.6|94671.6|94708.7|94683.7|94693.2|94668.2|68
1654107690000|2022-06-01 18:21:30|94696.8|94671.8|94694.7|94669.7|94697.7|94672.7|94689|94664|74
1654107700000|2022-06-01 18:21:40|94692.8|94667.8|94694.4|94669.4|94695.1|94670.1|94688.4|94663.4|57
1654107710000|2022-06-01 18:21:50|94694.2|94669.2|94705.1|94680.1|94707.4|94682.4|94694.2|94669.2|57
1654107720000|2022-06-01 18:22:00|94705.2|94680.2|94703.5|94678.5|94705.2|94680.2|94691.5|94666.5|66
1654107730000|2022-06-01 18:22:10|94700|94675|94691.6|94666.6|94701.7|94676.7|94689.9|94664.9|64
1654107740000|2022-06-01 18:22:20|94692|94667|94682.5|94657.5|94695.9|94670.9|94679.6|94654.6|64
1654107750000|2022-06-01 18:22:30|94684.6|94659.6|94674|94649|94686|94661|94673.7|94635.6|67
1654107760000|2022-06-01 18:22:40|94675.1|94650.1|94676.9|94651.9|94678.6|94653.6|94672.7|94647.7|63
1654107770000|2022-06-01 18:22:50|94676.5|94651.5|94676.2|94651.2|94677.6|94652.6|94668.8|94643.8|62
1654107780000|2022-06-01 18:23:00|94676|94651|94626.5|94601.5|94677.6|94652.6|94626.1|94601.1|71
1654107790000|2022-06-01 18:23:10|94624.8|94599.8|94627.1|94602.1|94628.9|94603.9|94621.6|94596.6|65
1654107800000|2022-06-01 18:23:20|94626.7|94601.7|94612.7|94587.7|94627.2|94602.2|94611.9|94586.9|47
1654107810000|2022-06-01 18:23:30|94613.1|94588.1|94624.3|94599.3|94628.4|94603.4|94613.1|94588.1|65
1654107820000|2022-06-01 18:23:40|94624.8|94599.8|94611.5|94586.5|94624.8|94599.8|94608.6|94583.6|58
1654107830000|2022-06-01 18:23:50|94611.4|94586.4|94624.9|94599.9|94627.4|94602.4|94610.4|94585.4|59
1654107840000|2022-06-01 18:24:00|94625.3|94600.3|94627.6|94602.6|94627.8|94602.8|94623.9|94598.9|49
1654107850000|2022-06-01 18:24:10|94626.9|94601.9|94629.1|94604.1|94630.3|94605.3|94625.6|94600.6|44
1654107860000|2022-06-01 18:24:20|94629.2|94604.2|94626.5|94601.5|94631.1|94606.1|94626|94601|48
1654107870000|2022-06-01 18:24:30|94626.6|94601.6|94618.7|94593.7|94627.8|94602.8|94617|94592|58
1654107880000|2022-06-01 18:24:40|94619.5|94594.5|94598.5|94573.5|94620.7|94595.7|94598.5|94573.5|62
1654107890000|2022-06-01 18:24:50|94598.4|94573.4|94597.4|94572.4|94603.4|94578.4|94595.2|94570.2|70
1654107900000|2022-06-01 18:25:00|94597.2|94572.2|94597.8|94572.8|94608.6|94576.2|94589.4|94558.6|68
1654107910000|2022-06-01 18:25:10|94597.3|94572.3|94593.1|94568.1|94600.7|94575.7|94592.5|94567.5|65
1654107920000|2022-06-01 18:25:20|94592.7|94567.7|94589.9|94564.9|94596.8|94571.8|94580.1|94555.1|65
1654107930000|2022-06-01 18:25:30|94588.7|94563.7|94583.4|94558.4|94588.7|94563.7|94579.6|94554.6|68
1654107940000|2022-06-01 18:25:40|94583|94558|94584.9|94559.9|94587.1|94562.1|94582.5|94557.5|60
1654107950000|2022-06-01 18:25:50|94585.9|94560.9|94572|94547|94588.4|94563.4|94571.6|94546.6|64
1654107960000|2022-06-01 18:26:00|94571|94546|94571|94546|94572.6|94547.6|94567.5|94542.5|61
1654107970000|2022-06-01 18:26:10|94571.3|94546.3|94573|94548|94575.9|94550.9|94570.9|94545.9|53
1654107980000|2022-06-01 18:26:20|94572.9|94547.9|94574.5|94549.5|94574.8|94549.8|94571.1|94546.1|52
1654107990000|2022-06-01 18:26:30|94574.4|94549.4|94570.9|94545.9|94574.4|94549.4|94568.7|94543.7|43
1654108000000|2022-06-01 18:26:40|94571.3|94546.3|94572.2|94547.2|94572.2|94547.2|94569.9|94544.9|31
1654108010000|2022-06-01 18:26:50|94571.7|94546.7|94582.3|94557.3|94584.9|94559.9|94571.5|94546.5|48
1654108020000|2022-06-01 18:27:00|94582|94557|94583.9|94558.9|94586.5|94561.5|94580.2|94555.2|52
1654108030000|2022-06-01 18:27:10|94583.7|94558.7|94575.1|94550.1|94583.7|94558.7|94573.6|94548.6|43
1654108040000|2022-06-01 18:27:20|94574.7|94549.7|94577.8|94552.8|94579.5|94554.5|94573.5|94548.5|50
1654108050000|2022-06-01 18:27:30|94577.3|94552.3|94574.6|94549.6|94578.6|94553.6|94573.4|94548.4|58
1654108060000|2022-06-01 18:27:40|94574|94549|94571.4|94546.4|94575.3|94550.3|94570.9|94545.9|53
1654108070000|2022-06-01 18:27:50|94571.5|94546.5|94572.6|94547.6|94573|94548|94571.1|94546.1|45
1654108080000|2022-06-01 18:28:00|94572.7|94547.7|94584|94559|94586.5|94561.5|94566.6|94541.6|65
1654108090000|2022-06-01 18:28:10|94583.2|94558.2|94587.6|94562.6|94588.2|94563.2|94577.5|94552.5|57
1654108100000|2022-06-01 18:28:20|94587.4|94562.4|94585.7|94560.7|94587.7|94562.7|94585.7|94560.7|35
1654108110000|2022-06-01 18:28:30|94585.1|94560.1|94572.7|94547.7|94585.1|94560.1|94571.5|94546.5|56
1654108120000|2022-06-01 18:28:40|94572.4|94547.4|94579.2|94554.2|94580.3|94555.3|94572.4|94547.4|47
1654108130000|2022-06-01 18:28:50|94579.5|94554.5|94572.8|94547.8|94579.6|94554.6|94572.7|94547.7|44
1654108140000|2022-06-01 18:29:00|94573|94548|94578.8|94553.8|94579|94554|94573|94548|40
1654108150000|2022-06-01 18:29:10|94578.3|94553.3|94569.8|94544.8|94578.3|94553.3|94569.8|94544.8|52
1654108160000|2022-06-01 18:29:20|94570.4|94545.4|94572.6|94547.6|94573.1|94548.1|94566.8|94541.8|51
1654108170000|2022-06-01 18:29:30|94572.8|94547.8|94568.5|94543.5|94573.2|94548.2|94567.8|94542.8|38
1654108180000|2022-06-01 18:29:40|94568.1|94543.1|94572.8|94547.8|94574.5|94549.5|94567.1|94542.1|57
1654108190000|2022-06-01 18:29:50|94572.9|94547.9|94568.7|94543.7|94574|94549|94567.7|94542.7|48
1654108200000|2022-06-01 18:30:00|94568.6|94543.6|94570.6|94545.6|94572.9|94547.9|94567.4|94542.4|55
1654108210000|2022-06-01 18:30:10|94570.5|94545.5|94567.8|94542.8|94573.9|94548.9|94567.8|94542.8|44
1654108220000|2022-06-01 18:30:20|94567.3|94542.3|94566.2|94541.2|94569.7|94544.7|94565.7|94540.7|47
1654108230000|2022-06-01 18:30:30|94566.3|94541.3|94566.9|94541.9|94569.1|94544.1|94565.5|94540.5|43
1654108240000|2022-06-01 18:30:40|94567.2|94542.2|94567.5|94542.5|94568.7|94543.7|94563.5|94538.5|40
1654108250000|2022-06-01 18:30:50|94567.6|94542.6|94567.3|94542.3|94567.8|94542.8|94566.5|94541.5|41
1654108260000|2022-06-01 18:31:00|94567.4|94542.4|94567.5|94542.5|94573.1|94548.1|94566.5|94541.5|44
1654108270000|2022-06-01 18:31:10|94567|94542|94576.6|94551.6|94577.8|94552.8|94565.4|94540.4|40
1654108280000|2022-06-01 18:31:20|94576.7|94551.7|94582.2|94557.2|94584.6|94559.6|94575.6|94550.6|47
1654108290000|2022-06-01 18:31:30|94582.9|94557.9|94577.8|94552.8|94582.9|94557.9|94577.6|94552.6|44
1654108300000|2022-06-01 18:31:40|94577.9|94552.9|94580.2|94555.2|94582.6|94557.6|94577.6|94552.6|43
1654108310000|2022-06-01 18:31:50|94579.5|94554.5|94596.5|94571.5|94597.4|94572.4|94578.4|94553.4|57
1654108320000|2022-06-01 18:32:00|94595.7|94570.7|94600.7|94575.7|94604.4|94579.4|94594.4|94569.4|62
1654108330000|2022-06-01 18:32:10|94600.6|94575.6|94607.6|94582.6|94609.5|94584.5|94600.6|94575.6|55
1654108340000|2022-06-01 18:32:20|94607.7|94582.7|94613.3|94588.3|94633.8|94608.8|94607.7|94582.7|69
1654108350000|2022-06-01 18:32:30|94613.9|94588.9|94620.6|94595.6|94626.4|94601.4|94609.8|94584.8|68
1654108360000|2022-06-01 18:32:40|94621.4|94596.4|94618|94593|94622.8|94597.8|94617.8|94592.8|58
1654108370000|2022-06-01 18:32:50|94618.3|94593.3|94616.2|94591.2|94620.1|94595.1|94613.7|94588.7|58
1654108380000|2022-06-01 18:33:00|94616|94591|94607.1|94582.1|94616|94591|94605.5|94580.5|59
1654108390000|2022-06-01 18:33:10|94607.4|94582.4|94610|94585|94611.1|94586.1|94607.3|94582.3|40
1654108400000|2022-06-01 18:33:20|94609.8|94584.8|94601.7|94576.7|94612.3|94587.3|94598.5|94573.5|53
1654108410000|2022-06-01 18:33:30|94601.8|94576.8|94603|94578|94605.1|94580.1|94601.2|94576.2|55
1654108420000|2022-06-01 18:33:40|94602.4|94577.4|94603.9|94578.9|94604.4|94579.4|94601.5|94576.5|54
1654108430000|2022-06-01 18:33:50|94604|94579|94605.1|94580.1|94605.3|94580.3|94603.1|94578.1|44
1654108440000|2022-06-01 18:34:00|94605.3|94580.3|94611.5|94586.5|94618|94593|94605.3|94580.3|57
1654108450000|2022-06-01 18:34:10|94611.4|94586.4|94610.4|94585.4|94614.6|94589.6|94609.3|94584.3|49
1654108460000|2022-06-01 18:34:20|94610.1|94585.1|94610|94585|94610.6|94585.6|94606|94581|45
1654108470000|2022-06-01 18:34:30|94609.4|94584.4|94609.5|94584.5|94612.3|94587.3|94607.9|94582.9|49
1654108480000|2022-06-01 18:34:40|94608.9|94583.9|94607.6|94582.6|94609|94584|94606.6|94581.6|26
1654108490000|2022-06-01 18:34:50|94607.7|94582.7|94607.6|94582.6|94608.6|94583.6|94607.1|94582.1|30
1654108500000|2022-06-01 18:35:00|94607.5|94582.5|94605.7|94580.7|94609.1|94584.1|94605.4|94580.4|30
1654108510000|2022-06-01 18:35:10|94604.9|94579.9|94607|94582|94609.4|94584.4|94604.9|94579.9|42
1654108520000|2022-06-01 18:35:20|94606.7|94581.7|94594.3|94569.3|94606.9|94581.9|94594|94569|58
1654108530000|2022-06-01 18:35:30|94594.1|94569.1|94579.1|94554.1|94594.1|94569.1|94577.8|94552.8|66
1654108540000|2022-06-01 18:35:40|94579.2|94554.2|94585.3|94560.3|94587.4|94562.4|94576.3|94551.3|62
1654108550000|2022-06-01 18:35:50|94585.5|94560.5|94585|94560|94587.1|94562.1|94582.8|94557.8|41
1654108560000|2022-06-01 18:36:00|94585.2|94560.2|94586.8|94561.8|94587.9|94562.9|94584.3|94559.3|55
1654108570000|2022-06-01 18:36:10|94587|94562|94588|94563|94588.8|94563.8|94584.1|94559.1|56
1654108580000|2022-06-01 18:36:20|94588.4|94563.4|94590|94565|94591.7|94566.7|94586.4|94561.4|50
1654108590000|2022-06-01 18:36:30|94589.5|94564.5|94588.1|94563.1|94590|94565|94587.7|94562.7|33
1654108600000|2022-06-01 18:36:40|94588.3|94563.3|94582.1|94557.1|94589.7|94564.7|94582.1|94557.1|52
1654108610000|2022-06-01 18:36:50|94582.3|94557.3|94581.7|94556.7|94582.4|94557.4|94581|94556|40
1654108620000|2022-06-01 18:37:00|94581.1|94556.1|94578.9|94553.9|94582.5|94557.5|94572.3|94547.3|55
1654108630000|2022-06-01 18:37:10|94580.7|94555.7|94576.8|94551.8|94580.7|94555.7|94574.3|94549.3|57
1654108640000|2022-06-01 18:37:20|94576.5|94551.5|94572.4|94547.4|94576.7|94551.7|94568.5|94543.5|51
1654108650000|2022-06-01 18:37:30|94571.8|94546.8|94566.6|94541.6|94573|94548|94564.1|94539.1|50
1654108660000|2022-06-01 18:37:40|94567|94542|94569.7|94544.7|94572.6|94547.6|94566.6|94541.6|61
1654108670000|2022-06-01 18:37:50|94569.8|94544.8|94576.2|94551.2|94577|94552|94569.4|94544.4|52
1654108680000|2022-06-01 18:38:00|94576.6|94551.6|94573.4|94548.4|94576.7|94551.7|94569.8|94544.8|61
1654108690000|2022-06-01 18:38:10|94571.4|94546.4|94573.3|94548.3|94575|94550|94570.8|94545.8|41
1654108700000|2022-06-01 18:38:20|94573.6|94548.6|94609.5|94584.5|94609.5|94584.5|94573.6|94548.6|41
1654108710000|2022-06-01 18:38:30|94609.3|94584.3|94591.3|94566.3|94625.4|94593.1|94591.3|94566.3|64
1654108720000|2022-06-01 18:38:40|94591.1|94566.1|94605|94580|94610.9|94585.9|94591.1|94566.1|68
1654108730000|2022-06-01 18:38:50|94605.2|94580.2|94592.1|94567.1|94605.2|94580.2|94587.9|94562.9|77
1654108740000|2022-06-01 18:39:00|94592.5|94567.5|94596.6|94571.6|94599.5|94574.5|94592.5|94567.5|59
1654108750000|2022-06-01 18:39:10|94596.3|94571.3|94603.2|94578.2|94604.5|94579.5|94590.1|94565.1|53
1654108760000|2022-06-01 18:39:20|94603.1|94578.1|94601.8|94576.8|94603.5|94578.5|94599.5|94574.5|59
1654108770000|2022-06-01 18:39:30|94601.9|94576.9|94617.3|94592.3|94617.3|94592.3|94601.6|94576.6|66
1654108780000|2022-06-01 18:39:40|94635|94585|94621.4|94596.4|94642.3|94611.4|94618.9|94582.4|64
1654108790000|2022-06-01 18:39:50|94621.8|94596.8|94624.6|94599.6|94624.6|94599.6|94612|94587|57
1654108800000|2022-06-01 18:40:00|94624.8|94599.8|94639.5|94614.5|94641.5|94616.5|94624.8|94599.8|58
1654108810000|2022-06-01 18:40:10|94639.2|94614.2|94644.2|94619.2|94645.3|94620.3|94639.1|94614.1|41
1654108820000|2022-06-01 18:40:20|94644.1|94619.1|94639|94614|94644.1|94619.1|94632|94607|49
1654108830000|2022-06-01 18:40:30|94638.9|94613.9|94643.4|94618.4|94643.8|94618.8|94638.5|94613.5|32
1654108840000|2022-06-01 18:40:40|94642.5|94617.5|94634.1|94609.1|94642.6|94617.6|94634|94609|41
1654108850000|2022-06-01 18:40:50|94634.2|94609.2|94618.2|94593.2|94635.1|94610.1|94617.9|94592.9|36
1654108860000|2022-06-01 18:41:00|94617.9|94592.9|94619.9|94594.9|94620.8|94595.8|94615.3|94590.3|38
1654108870000|2022-06-01 18:41:10|94620.8|94595.8|94627.6|94602.6|94629.2|94604.2|94619.8|94594.8|42
1654108880000|2022-06-01 18:41:20|94626.1|94601.1|94615.2|94590.2|94626.2|94601.2|94614.7|94589.7|40
1654108890000|2022-06-01 18:41:30|94615.3|94590.3|94602.9|94577.9|94615.3|94590.3|94602.7|94577.7|46
1654108900000|2022-06-01 18:41:40|94602.7|94577.7|94599|94574|94604.2|94579.2|94597.5|94572.5|38
1654108910000|2022-06-01 18:41:50|94599.2|94574.2|94597.2|94572.2|94599.2|94574.2|94596.9|94571.9|29
1654108920000|2022-06-01 18:42:00|94597.1|94572.1|94585.4|94560.4|94597.4|94572.4|94584.8|94559.8|45
1654108930000|2022-06-01 18:42:10|94585.7|94560.7|94587|94562|94588.8|94563.8|94585.5|94560.5|42
1654108940000|2022-06-01 18:42:20|94586.9|94561.9|94585.3|94560.3|94588.1|94563.1|94585.3|94560.3|32
1654108950000|2022-06-01 18:42:30|94585.5|94560.5|94586.3|94561.3|94586.7|94561.7|94584.9|94559.9|23
1654108960000|2022-06-01 18:42:40|94586.7|94561.7|94581.9|94556.9|94587.7|94562.7|94581.3|94556.3|44
1654108970000|2022-06-01 18:42:50|94581.8|94556.8|94576.8|94551.8|94582|94557|94575.8|94550.8|53
1654108980000|2022-06-01 18:43:00|94576.5|94551.5|94577.7|94552.7|94579|94554|94575|94550|41
1654108990000|2022-06-01 18:43:10|94577.9|94552.9|94577.6|94552.6|94578.7|94553.7|94576.2|94551.2|30
1654109000000|2022-06-01 18:43:20|94577.7|94552.7|94578.3|94553.3|94578.5|94553.5|94577.1|94552.1|22
1654109010000|2022-06-01 18:43:30|94578.8|94553.8|94572.9|94547.9|94580.4|94555.4|94572.2|94547.2|48
1654109020000|2022-06-01 18:43:40|94572.7|94547.7|94571.2|94546.2|94574.2|94549.2|94571.2|94546.2|34
1654109030000|2022-06-01 18:43:50|94570.8|94545.8|94573|94548|94573.2|94548.2|94568.8|94543.8|57
1654109040000|2022-06-01 18:44:00|94572.5|94547.5|94572.7|94547.7|94573.4|94548.4|94570|94545|43
1654109050000|2022-06-01 18:44:10|94573|94548|94572.1|94547.1|94574.1|94549.1|94568.8|94543.8|51
1654109060000|2022-06-01 18:44:20|94572.2|94547.2|94572.1|94547.1|94573.8|94548.8|94569.1|94544.1|50
1654109070000|2022-06-01 18:44:30|94571.7|94546.7|94569.9|94544.9|94572.3|94547.3|94569.8|94544.8|38
1654109080000|2022-06-01 18:44:40|94570.1|94545.1|94570.2|94545.2|94570.7|94545.7|94570|94545|20
1654109090000|2022-06-01 18:44:50|94570.3|94545.3|94566.8|94541.8|94570.6|94545.6|94565.2|94540.2|46
1654109100000|2022-06-01 18:45:00|94566.7|94541.7|94563.1|94538.1|94569.3|94544.3|94562.3|94537.3|60
1654109110000|2022-06-01 18:45:10|94562.2|94537.2|94539.6|94514.6|94562.2|94537.2|94532.9|94507.9|67
1654109120000|2022-06-01 18:45:20|94539.5|94514.5|94543.5|94518.5|94544.9|94519.9|94539.5|94514.5|50
1654109130000|2022-06-01 18:45:30|94543.6|94518.6|94542.6|94517.6|94544.2|94519.2|94541.5|94516.5|45
1654109140000|2022-06-01 18:45:40|94542.3|94517.3|94553.1|94528.1|94553.1|94528.1|94537.6|94512.6|58
1654109150000|2022-06-01 18:45:50|94555.6|94530.6|94563.4|94538.4|94566.4|94541.4|94555.6|94530.6|58
1654109160000|2022-06-01 18:46:00|94563|94538|94562.2|94537.2|94566.7|94541.7|94553.8|94528.8|60
1654109170000|2022-06-01 18:46:10|94562|94537|94556.9|94531.9|94562.1|94537.1|94554.2|94529.2|47
1654109180000|2022-06-01 18:46:20|94556.3|94531.3|94573.6|94548.6|94576.5|94551.5|94556.3|94531.3|52
1654109190000|2022-06-01 18:46:30|94573.5|94548.5|94580|94555|94586.5|94561.5|94573.5|94548.5|55
1654109200000|2022-06-01 18:46:40|94580.1|94555.1|94586.3|94561.3|94586.4|94561.4|94580|94555|36
1654109210000|2022-06-01 18:46:50|94587.1|94562.1|94585.9|94560.9|94587.1|94562.1|94585.4|94560.4|24
1654109220000|2022-06-01 18:47:00|94581.8|94556.8|94585.5|94560.5|94592.7|94567.7|94578.9|94553.9|55
1654109230000|2022-06-01 18:47:10|94586.1|94561.1|94581.4|94556.4|94586.9|94561.9|94581.4|94556.4|37
1654109240000|2022-06-01 18:47:20|94580.7|94555.7|94578.8|94553.8|94580.8|94555.8|94574.6|94549.6|35
1654109250000|2022-06-01 18:47:30|94578.7|94553.7|94571.5|94546.5|94578.7|94553.7|94569.2|94544.2|37
1654109260000|2022-06-01 18:47:40|94571.7|94546.7|94573.4|94548.4|94575.2|94550.2|94570.2|94545.2|48
1654109270000|2022-06-01 18:47:50|94573.9|94548.9|94577.3|94552.3|94590|94553.2|94567.9|94539.5|50
1654109280000|2022-06-01 18:48:00|94577.4|94552.4|94581.2|94556.2|94582.6|94557.6|94572.1|94547.1|56
1654109290000|2022-06-01 18:48:10|94581.1|94556.1|94576|94551|94581.5|94556.5|94575.1|94550.1|48
1654109300000|2022-06-01 18:48:20|94576.1|94551.1|94584.2|94559.2|94584.2|94559.2|94574.1|94549.1|54
1654109310000|2022-06-01 18:48:30|94583.9|94558.9|94591.4|94566.4|94593.6|94568.6|94583.2|94558.2|56
1654109320000|2022-06-01 18:48:40|94594.9|94569.9|94593.5|94568.5|94596.3|94571.3|94590.4|94565.4|45
1654109330000|2022-06-01 18:48:50|94593.4|94568.4|94590.3|94565.3|94595.7|94570.7|94587.2|94562.2|62
1654109340000|2022-06-01 18:49:00|94589.8|94564.8|94589.6|94564.6|94591.7|94566.7|94588|94563|40
1654109350000|2022-06-01 18:49:10|94589.7|94564.7|94584.7|94559.7|94590.1|94565.1|94583.3|94558.3|49
1654109360000|2022-06-01 18:49:20|94584.6|94559.6|94584.6|94559.6|94588.8|94563.8|94584.4|94559.4|39
1654109370000|2022-06-01 18:49:30|94585.5|94560.5|94584.2|94559.2|94585.5|94560.5|94582.5|94557.5|46
1654109380000|2022-06-01 18:49:40|94584.3|94559.3|94584.3|94559.3|94585.9|94560.9|94580.6|94555.6|48
1654109390000|2022-06-01 18:49:50|94584.4|94559.4|94581.6|94556.6|94587|94562|94580.1|94555.1|52
1654109400000|2022-06-01 18:50:00|94581.7|94556.7|94595.5|94570.5|94597.3|94572.3|94579.8|94554.8|60
1654109410000|2022-06-01 18:50:10|94595.2|94570.2|94596.5|94571.5|94598.6|94573.6|94578.8|94553.8|69
1654109420000|2022-06-01 18:50:20|94596.1|94571.1|94593|94568|94596.4|94571.4|94591.8|94566.8|50
1654109430000|2022-06-01 18:50:30|94592.9|94567.9|94603.2|94578.2|94604.1|94579.1|94585.4|94560.4|52
1654109440000|2022-06-01 18:50:40|94603.1|94578.1|94602.5|94577.5|94610.5|94585.5|94598.7|94573.7|57
1654109450000|2022-06-01 18:50:50|94603.1|94578.1|94604|94579|94606.7|94581.7|94602.1|94577.1|52
1654109460000|2022-06-01 18:51:00|94603.9|94578.9|94605.5|94580.5|94613.2|94588.2|94594|94569|64
1654109470000|2022-06-01 18:51:10|94605.6|94580.6|94609.9|94584.9|94618.9|94593.9|94598.7|94573.7|74
1654109480000|2022-06-01 18:51:20|94609.6|94584.6|94593.8|94568.8|94619.3|94594.3|94593.1|94568.1|60
1654109490000|2022-06-01 18:51:30|94593.7|94568.7|94593.4|94568.4|94594.5|94569.5|94592.2|94567.2|31
1654109500000|2022-06-01 18:51:40|94593.5|94568.5|94594.6|94569.6|94594.6|94569.6|94592.5|94567.5|25
1654109510000|2022-06-01 18:51:50|94594.7|94569.7|94593.1|94568.1|94598.4|94573.4|94592.5|94567.5|32
1654109520000|2022-06-01 18:52:00|94593.6|94568.6|94587.5|94562.5|94594.6|94569.6|94584.9|94559.9|46
1654109530000|2022-06-01 18:52:10|94587.2|94562.2|94585.4|94560.4|94588.8|94563.8|94580|94555|55
1654109540000|2022-06-01 18:52:20|94585.5|94560.5|94548.3|94523.3|94585.5|94560.5|94546.9|94521.9|45
1654109550000|2022-06-01 18:52:30|94548.7|94523.7|94548.5|94523.5|94549.5|94524.5|94545.4|94520.4|46
1654109560000|2022-06-01 18:52:40|94548.2|94523.2|94552.4|94527.4|94552.4|94527.4|94546.6|94521.6|29
1654109570000|2022-06-01 18:52:50|94552.3|94527.3|94549.3|94524.3|94552.3|94527.3|94547.4|94522.4|45
1654109580000|2022-06-01 18:53:00|94548.8|94523.8|94544.8|94519.8|94550.8|94525.8|94544.2|94519.2|47
1654109590000|2022-06-01 18:53:10|94544.6|94519.6|94544.7|94519.7|94544.7|94519.7|94537.7|94512.7|48
1654109600000|2022-06-01 18:53:20|94539|94514|94544.6|94519.6|94544.9|94519.9|94539|94514|34
1654109610000|2022-06-01 18:53:30|94545.8|94520.8|94546.9|94521.9|94549|94524|94544.8|94519.8|38
1654109620000|2022-06-01 18:53:40|94546.5|94521.5|94549.2|94524.2|94549.6|94524.6|94546.3|94521.3|23
1654109630000|2022-06-01 18:53:50|94549|94524|94547.6|94522.6|94551.3|94526.3|94547.6|94522.6|41
1654109640000|2022-06-01 18:54:00|94547.1|94522.1|94546.8|94521.8|94547.6|94522.6|94546.6|94521.6|36
1654109650000|2022-06-01 18:54:10|94547|94522|94552|94527|94552.2|94527.2|94546.8|94521.8|27
1654109660000|2022-06-01 18:54:20|94552.1|94527.1|94554.3|94529.3|94555.4|94530.4|94548.8|94523.8|38
1654109670000|2022-06-01 18:54:30|94553.6|94528.6|94553.7|94528.7|94554.6|94529.6|94552.3|94527.3|33
1654109680000|2022-06-01 18:54:40|94554.1|94529.1|94555.7|94530.7|94555.7|94530.7|94554.1|94529.1|32
1654109690000|2022-06-01 18:54:50|94555.9|94530.9|94569.9|94544.9|94570.4|94545.4|94555.3|94530.3|36
1654109700000|2022-06-01 18:55:00|94570|94545|94565.8|94540.8|94570.6|94545.6|94562.3|94537.3|46
1654109710000|2022-06-01 18:55:10|94565.7|94540.7|94574.7|94524.7|94578.3|94541.8|94561.6|94524.3|44
1654109720000|2022-06-01 18:55:20|94574.8|94524.8|94574.8|94524.8|94575.2|94525.2|94574.8|94524.8|5
1654109730000|2022-06-01 18:55:30|94562.6|94537.6|94554.5|94529.5|94562.9|94537.9|94552.9|94527.9|39
1654109740000|2022-06-01 18:55:40|94555.4|94530.4|94554.5|94529.5|94556|94531|94553.8|94528.8|23
1654109750000|2022-06-01 18:55:50|94554.6|94529.6|94556.4|94531.4|94556.4|94531.4|94554|94529|22
1654109760000|2022-06-01 18:56:00|94556.7|94531.7|94564.1|94539.1|94569.3|94539.7|94556.3|94518.2|33
1654109770000|2022-06-01 18:56:10|94564.3|94539.3|94562.5|94537.5|94565.4|94540.4|94561.1|94536.1|44
1654109780000|2022-06-01 18:56:20|94562.6|94537.6|94564.1|94539.1|94564.4|94539.4|94562.4|94537.4|25
1654109790000|2022-06-01 18:56:30|94564|94539|94564.1|94539.1|94565.3|94540.3|94563.9|94538.9|22
1654109800000|2022-06-01 18:56:40|94564.4|94539.4|94563.9|94538.9|94564.5|94539.5|94563.9|94538.9|17
1654109810000|2022-06-01 18:56:50|94564.2|94539.2|94566.4|94541.4|94566.5|94541.5|94564.2|94539.2|21
1654109820000|2022-06-01 18:57:00|94566.2|94541.2|94573.5|94548.5|94573.9|94548.9|94565.8|94540.8|39
1654109830000|2022-06-01 18:57:10|94573.4|94548.4|94579.1|94554.1|94581.2|94556.2|94573.4|94548.4|41
1654109840000|2022-06-01 18:57:20|94579.2|94554.2|94577.5|94552.5|94580.1|94555.1|94577.3|94552.3|23
1654109850000|2022-06-01 18:57:30|94577.6|94552.6|94580|94555|94580.7|94555.7|94577.6|94552.6|40
1654109860000|2022-06-01 18:57:40|94579.9|94554.9|94585.2|94560.2|94585.7|94560.7|94579.9|94554.9|41
1654109870000|2022-06-01 18:57:50|94585.1|94560.1|94591.8|94566.8|94592.7|94567.7|94584.9|94559.9|38
1654109880000|2022-06-01 18:58:00|94591.7|94566.7|94593.6|94568.6|94594.3|94569.3|94591.7|94566.7|39
1654109890000|2022-06-01 18:58:10|94593.4|94568.4|94588.4|94563.4|94596.4|94571.4|94587.8|94562.8|53
1654109900000|2022-06-01 18:58:20|94588.2|94563.2|94582.4|94557.4|94588.2|94563.2|94582.4|94557.4|41
1654109910000|2022-06-01 18:58:30|94580.1|94555.1|94579.4|94554.4|94580.4|94555.4|94578.1|94553.1|50
1654109920000|2022-06-01 18:58:40|94579.2|94554.2|94578.1|94553.1|94582.6|94557.6|94577.6|94552.6|54
1654109930000|2022-06-01 18:58:50|94578.2|94553.2|94580.5|94555.5|94581.6|94556.6|94577.8|94552.8|42
1654109940000|2022-06-01 18:59:00|94579.2|94554.2|94576.9|94551.9|94579.7|94554.7|94575.2|94550.2|49
1654109950000|2022-06-01 18:59:10|94572.4|94547.4|94581.7|94556.7|94581.7|94556.7|94572.2|94547.2|44
1654109960000|2022-06-01 18:59:20|94581.6|94556.6|94580.8|94555.8|94582.9|94557.9|94580.2|94555.2|45
1654109970000|2022-06-01 18:59:30|94579.9|94554.9|94572.2|94547.2|94580.3|94555.3|94571.7|94546.7|55
1654109980000|2022-06-01 18:59:40|94572.1|94547.1|94571.2|94546.2|94572.4|94547.4|94569|94544|39
1654109990000|2022-06-01 18:59:50|94570.8|94545.8|94568.2|94543.2|94570.8|94545.8|94564|94539|56
1654110000000|2022-06-01 19:00:00|94568.3|94543.3|94577.5|94552.5|94579.7|94554.7|94568.3|94543.3|61
1654110010000|2022-06-01 19:00:10|94577.4|94552.4|94586.6|94561.6|94589.5|94564.5|94576.4|94551.4|46
1654110020000|2022-06-01 19:00:20|94585.9|94560.9|94584.8|94559.8|94587.6|94562.6|94584.5|94559.5|35
1654110030000|2022-06-01 19:00:30|94584.7|94559.7|94581.5|94556.5|94585.9|94560.9|94581.3|94556.3|40
1654110040000|2022-06-01 19:00:40|94581.2|94556.2|94581.1|94556.1|94583.9|94558.9|94580.6|94555.6|45
1654110050000|2022-06-01 19:00:50|94581.3|94556.3|94584|94559|94585|94560|94580.2|94555.2|51
1654110060000|2022-06-01 19:01:00|94584.1|94559.1|94582.1|94557.1|94584.3|94559.3|94582|94557|33
1654110070000|2022-06-01 19:01:10|94582|94557|94571.6|94546.6|94582|94557|94570.3|94545.3|60
1654110080000|2022-06-01 19:01:20|94571.8|94546.8|94572.4|94547.4|94573.7|94548.7|94571|94546|58
1654110090000|2022-06-01 19:01:30|94572.5|94547.5|94572.2|94547.2|94573.5|94548.5|94571.1|94546.1|53
1654110100000|2022-06-01 19:01:40|94572.3|94547.3|94564.7|94539.7|94572.3|94547.3|94563.1|94538.1|65
1654110110000|2022-06-01 19:01:50|94564.8|94539.8|94564|94539|94565.5|94540.5|94562.8|94537.8|41
1654110120000|2022-06-01 19:02:00|94564.1|94539.1|94565.4|94540.4|94565.8|94540.8|94563.8|94538.8|58
1654110130000|2022-06-01 19:02:10|94565.5|94540.5|94569.5|94544.5|94570.2|94545.2|94564.2|94539.2|50
1654110140000|2022-06-01 19:02:20|94569.6|94544.6|94565.7|94540.7|94570.1|94545.1|94564.8|94539.8|41
1654110150000|2022-06-01 19:02:30|94565.1|94540.1|94572.8|94547.8|94575.5|94550.5|94565.1|94540.1|55
1654110160000|2022-06-01 19:02:40|94572.4|94547.4|94577.6|94552.6|94579|94554|94572.1|94547.1|55
1654110170000|2022-06-01 19:02:50|94577.5|94552.5|94579|94554|94581|94556|94575.2|94550.2|42
1654110180000|2022-06-01 19:03:00|94578.9|94553.9|94592.5|94567.5|94595.5|94570.5|94578.8|94553.8|58
1654110190000|2022-06-01 19:03:10|94592.6|94567.6|94598.3|94573.3|94598.7|94573.7|94591.7|94566.7|71
1654110200000|2022-06-01 19:03:20|94599|94574|94610.5|94585.5|94614.4|94589.4|94596.7|94571.7|71
1654110210000|2022-06-01 19:03:30|94611.1|94586.1|94609.4|94584.4|94614.7|94589.7|94606.2|94581.2|69
1654110220000|2022-06-01 19:03:40|94608.1|94583.1|94611.4|94586.4|94611.8|94586.8|94608.1|94583.1|49
1654110230000|2022-06-01 19:03:50|94611.3|94586.3|94608.5|94583.5|94611.4|94586.4|94605.8|94580.8|66
1654110240000|2022-06-01 19:04:00|94607.4|94582.4|94606.1|94581.1|94609.3|94584.3|94605.9|94580.9|48
1654110250000|2022-06-01 19:04:10|94606.2|94581.2|94602|94577|94607.4|94582.4|94601.5|94576.5|44
1654110260000|2022-06-01 19:04:20|94602.1|94577.1|94602.5|94577.5|94603.9|94578.9|94601.7|94576.7|31
1654110270000|2022-06-01 19:04:30|94602|94577|94594.4|94569.4|94605.9|94580.9|94594.3|94569.3|56
1654110280000|2022-06-01 19:04:40|94595.2|94570.2|94594.3|94569.3|94595.2|94570.2|94594.2|94569.2|40
1654110290000|2022-06-01 19:04:50|94594.5|94569.5|94587.5|94562.5|94597.9|94572.9|94587.5|94562.5|47
1654110300000|2022-06-01 19:05:00|94588.8|94563.8|94586.9|94561.9|94591.1|94566.1|94583.8|94558.8|64
1654110310000|2022-06-01 19:05:10|94586.8|94561.8|94584.9|94559.9|94587|94562|94584.3|94559.3|44
1654110320000|2022-06-01 19:05:20|94585|94560|94585.6|94560.6|94587.9|94562.9|94584.3|94559.3|41
1654110330000|2022-06-01 19:05:30|94584.6|94559.6|94584.5|94559.5|94585.7|94560.7|94584.1|94559.1|26
1654110340000|2022-06-01 19:05:40|94584.8|94559.8|94576.3|94551.3|94585.3|94560.3|94574.3|94549.3|39
1654110350000|2022-06-01 19:05:50|94577.5|94552.5|94573.9|94548.9|94578.6|94553.6|94573.9|94548.9|36
1654110360000|2022-06-01 19:06:00|94573.8|94548.8|94568.9|94543.9|94573.9|94548.9|94568.9|94543.9|42
1654110370000|2022-06-01 19:06:10|94569.3|94544.3|94565.1|94540.1|94569.5|94544.5|94563.8|94538.8|46
1654110380000|2022-06-01 19:06:20|94565.2|94540.2|94562.5|94537.5|94568.3|94543.3|94562.2|94537.2|49
1654110390000|2022-06-01 19:06:30|94562.4|94537.4|94567.5|94542.5|94568.3|94543.3|94561.1|94536.1|60
1654110400000|2022-06-01 19:06:40|94567|94542|94565.9|94540.9|94567.9|94542.9|94565.4|94540.4|45
1654110410000|2022-06-01 19:06:50|94566.4|94541.4|94550.6|94525.6|94567.4|94542.4|94545.2|94520.2|56
1654110420000|2022-06-01 19:07:00|94545.1|94520.1|94542.9|94517.9|94558.2|94533.2|94541.8|94516.8|62
1654110430000|2022-06-01 19:07:10|94542.8|94517.8|94543.7|94518.7|94544.5|94519.5|94540.7|94515.7|47
1654110440000|2022-06-01 19:07:20|94543.8|94518.8|94545.5|94520.5|94548.9|94523.9|94543.4|94518.4|58
1654110450000|2022-06-01 19:07:30|94548|94523|94544.3|94519.3|94550|94525|94543.8|94518.8|65
1654110460000|2022-06-01 19:07:40|94544.8|94519.8|94542|94517|94546.4|94521.4|94541.7|94516.7|66
1654110470000|2022-06-01 19:07:50|94541.1|94516.1|94542.6|94517.6|94542.6|94517.6|94536.1|94511.1|54
1654110480000|2022-06-01 19:08:00|94540.6|94515.6|94535.6|94510.6|94540.6|94515.6|94529.4|94504.4|64
1654110490000|2022-06-01 19:08:10|94536|94511|94528|94503|94537.3|94512.3|94527|94502|64
1654110500000|2022-06-01 19:08:20|94527.9|94502.9|94533.2|94508.2|94534.5|94509.5|94527.7|94502.7|52
1654110510000|2022-06-01 19:08:30|94533|94508|94534.5|94509.5|94534.6|94509.6|94530.4|94505.4|45
1654110520000|2022-06-01 19:08:40|94534.8|94509.8|94535.8|94510.8|94535.8|94510.8|94530.9|94505.9|44
1654110530000|2022-06-01 19:08:50|94535.9|94510.9|94535.6|94510.6|94536.1|94511.1|94533|94508|42
1654110540000|2022-06-01 19:09:00|94535.3|94510.3|94480|94455|94537.5|94512.5|94477.7|94452.7|55
1654110550000|2022-06-01 19:09:10|94479.6|94454.6|94463.2|94438.2|94479.6|94454.6|94463.2|94438.2|64
1654110560000|2022-06-01 19:09:20|94464.2|94439.2|94462.6|94437.6|94464.2|94439.2|94461.3|94436.3|44
1654110570000|2022-06-01 19:09:30|94462.5|94437.5|94474.3|94449.3|94476|94451|94462.5|94437.5|38
1654110580000|2022-06-01 19:09:40|94474.7|94449.7|94482.5|94457.5|94482.5|94457.5|94471.9|94446.9|55
1654110590000|2022-06-01 19:09:50|94482.6|94457.6|94532.4|94507.4|94532.8|94507.8|94481.6|94456.6|52
1654110600000|2022-06-01 19:10:00|94532.1|94507.1|94539.6|94514.6|94565.8|94540.8|94532.1|94507.1|69
1654110610000|2022-06-01 19:10:10|94538.6|94513.6|94524.6|94499.6|94540.1|94515.1|94516.8|94486.1|66
1654110620000|2022-06-01 19:10:20|94523.7|94498.7|94520.7|94495.7|94523.7|94498.7|94520.2|94495.2|57
1654110630000|2022-06-01 19:10:30|94521.6|94496.6|94523.7|94498.7|94525|94500|94520.6|94495.6|53
1654110640000|2022-06-01 19:10:40|94523.8|94498.8|94531.2|94506.2|94532|94507|94522.5|94497.5|64
1654110650000|2022-06-01 19:10:50|94530.8|94505.8|94529.3|94504.3|94531.9|94506.9|94528|94503|44
1654110660000|2022-06-01 19:11:00|94529.2|94504.2|94529.1|94504.1|94529.7|94504.7|94526.8|94501.8|41
1654110670000|2022-06-01 19:11:10|94529|94504|94526.4|94501.4|94529|94504|94524|94499|44
1654110680000|2022-06-01 19:11:20|94526|94501|94523.1|94498.1|94528.2|94503.2|94522.6|94497.6|57
1654110690000|2022-06-01 19:11:30|94523.4|94498.4|94524.4|94499.4|94525.7|94500.7|94523.4|94498.4|43
1654110700000|2022-06-01 19:11:40|94524.9|94499.9|94524.9|94499.9|94526.6|94501.6|94523.5|94498.5|51
1654110710000|2022-06-01 19:11:50|94524.2|94499.2|94526.9|94501.9|94529.1|94504.1|94522.8|94497.8|59
1654110720000|2022-06-01 19:12:00|94526.2|94501.2|94524.7|94499.7|94526.8|94501.8|94524.6|94499.6|34
1654110730000|2022-06-01 19:12:10|94525|94500|94526.9|94501.9|94527.9|94502.9|94524.9|94499.9|31
1654110740000|2022-06-01 19:12:20|94527.1|94502.1|94529.5|94504.5|94531.5|94506.5|94526.3|94501.3|27
1654110750000|2022-06-01 19:12:30|94529.7|94504.7|94528.7|94503.7|94529.7|94504.7|94527.4|94502.4|35
1654110760000|2022-06-01 19:12:40|94528.6|94503.6|94528.8|94503.8|94529.1|94504.1|94528.3|94503.3|25
1654110770000|2022-06-01 19:12:50|94529.3|94504.3|94529.5|94504.5|94529.6|94504.6|94528.4|94503.4|18
1654110780000|2022-06-01 19:13:00|94529.6|94504.6|94530.3|94505.3|94531|94506|94529.2|94504.2|33
1654110790000|2022-06-01 19:13:10|94530.7|94505.7|94530.1|94505.1|94531.9|94506.9|94528.8|94503.8|30
1654110800000|2022-06-01 19:13:20|94529.9|94504.9|94532.1|94507.1|94532.4|94507.4|94529.9|94504.9|25
1654110810000|2022-06-01 19:13:30|94532|94507|94532.8|94507.8|94532.8|94507.8|94531.3|94506.3|21
1654110820000|2022-06-01 19:13:40|94533.3|94508.3|94530.3|94505.3|94533.3|94508.3|94529.7|94504.7|33
1654110830000|2022-06-01 19:13:50|94529.9|94504.9|94515|94490|94530.9|94505.9|94514.7|94489.7|61
1654110840000|2022-06-01 19:14:00|94515.8|94490.8|94514|94489|94515.8|94490.8|94513.9|94488.9|39
1654110850000|2022-06-01 19:14:10|94514.2|94489.2|94513.5|94488.5|94514.5|94489.5|94512.8|94487.8|28
1654110860000|2022-06-01 19:14:20|94513.9|94488.9|94506.5|94481.5|94515.6|94490.6|94506.5|94481.5|38
1654110870000|2022-06-01 19:14:30|94506.1|94481.1|94500.9|94475.9|94506.2|94481.2|94500.2|94475.2|51
1654110880000|2022-06-01 19:14:40|94500.7|94475.7|94518.2|94468.2|94518.2|94486.1|94492.1|94455.5|51
1654110890000|2022-06-01 19:14:50|94512.1|94487.1|94515.6|94490.6|94528|94492.3|94511.4|94478|59
1654110900000|2022-06-01 19:15:00|94515.5|94490.5|94517.3|94492.3|94518.3|94493.3|94512.2|94487.2|48
1654110910000|2022-06-01 19:15:10|94517.2|94492.2|94516.3|94491.3|94517.9|94492.9|94512.2|94487.2|48
1654110920000|2022-06-01 19:15:20|94516.2|94491.2|94514.7|94489.7|94518.1|94493.1|94514.4|94489.4|31
1654110930000|2022-06-01 19:15:30|94515|94490|94513.5|94488.5|94526.8|94493.7|94513.3|94476.8|43
1654110940000|2022-06-01 19:15:40|94513.4|94488.4|94507.6|94482.6|94516.1|94491.1|94507.2|94482.2|50
1654110950000|2022-06-01 19:15:50|94507.4|94482.4|94526.8|94501.8|94526.8|94501.8|94504.6|94479.6|49
1654110960000|2022-06-01 19:16:00|94526.7|94501.7|94526.6|94501.6|94530.8|94505.8|94522.6|94497.6|50
1654110970000|2022-06-01 19:16:10|94526.2|94501.2|94527.8|94502.8|94528.9|94503.9|94522.9|94497.9|57
1654110980000|2022-06-01 19:16:20|94527.2|94502.2|94527.6|94502.6|94529.5|94504.5|94524.6|94499.6|61
1654110990000|2022-06-01 19:16:30|94527.9|94502.9|94527.7|94502.7|94530.3|94505.3|94524.3|94499.3|44
1654111000000|2022-06-01 19:16:40|94528.2|94503.2|94527.2|94502.2|94528.3|94503.3|94525.9|94500.9|24
1654111010000|2022-06-01 19:16:50|94527|94502|94539.7|94514.7|94541.8|94516.8|94526.1|94501.1|32
1654111020000|2022-06-01 19:17:00|94539.8|94514.8|94531.6|94506.6|94541|94516|94530.1|94505.1|52
1654111030000|2022-06-01 19:17:10|94531.5|94506.5|94531.9|94506.9|94536.9|94511.9|94530.8|94505.8|51
1654111040000|2022-06-01 19:17:20|94531.3|94506.3|94531.5|94506.5|94533.2|94508.2|94529.7|94504.7|56
1654111050000|2022-06-01 19:17:30|94531.7|94506.7|94533.2|94508.2|94533.2|94508.2|94531.4|94506.4|21
1654111060000|2022-06-01 19:17:40|94533.1|94508.1|94532.7|94507.7|94533.5|94508.5|94532.7|94507.7|11
1654111070000|2022-06-01 19:17:50|94532.5|94507.5|94534.1|94509.1|94534.4|94509.4|94532.3|94507.3|18
1654111080000|2022-06-01 19:18:00|94534.4|94509.4|94536.5|94511.5|94538.4|94513.4|94531.4|94506.4|50
1654111090000|2022-06-01 19:18:10|94536.4|94511.4|94536.6|94511.6|94536.6|94511.6|94534.9|94509.9|38
1654111100000|2022-06-01 19:18:20|94536.7|94511.7|94536.3|94511.3|94537.1|94512.1|94536.1|94511.1|17
1654111110000|2022-06-01 19:18:30|94536.7|94511.7|94537.1|94512.1|94537.1|94512.1|94536.1|94511.1|16
1654111120000|2022-06-01 19:18:40|94536.3|94511.3|94534|94509|94536.4|94511.4|94531.8|94506.8|37
1654111130000|2022-06-01 19:18:50|94533.7|94508.7|94533.1|94508.1|94534.2|94509.2|94532.7|94507.7|41
1654111140000|2022-06-01 19:19:00|94533.5|94508.5|94535.6|94510.6|94536.1|94511.1|94533.5|94508.5|25
1654111150000|2022-06-01 19:19:10|94535.5|94510.5|94535.6|94510.6|94538.3|94513.3|94535.2|94510.2|24
1654111160000|2022-06-01 19:19:20|94535.3|94510.3|94537.4|94512.4|94538.7|94513.7|94535|94510|21
1654111170000|2022-06-01 19:19:30|94537.3|94512.3|94528.9|94503.9|94537.6|94512.6|94527.1|94502.1|31
1654111180000|2022-06-01 19:19:40|94530.2|94505.2|94534.6|94509.6|94535.6|94510.6|94527.7|94502.7|61
1654111190000|2022-06-01 19:19:50|94534.9|94509.9|94534.9|94509.9|94535.3|94510.3|94527.9|94502.9|43
1654111200000|2022-06-01 19:20:00|94535|94510|94529.8|94504.8|94538.8|94513.8|94529.5|94504.5|49
1654111210000|2022-06-01 19:20:10|94529.5|94504.5|94530.9|94505.9|94532.1|94507.1|94528.1|94503.1|47
1654111220000|2022-06-01 19:20:20|94530.7|94505.7|94529.3|94504.3|94531.3|94506.3|94524.3|94499.3|41
1654111230000|2022-06-01 19:20:30|94529.5|94504.5|94533|94508|94534.3|94509.3|94529.4|94504.4|36
1654111240000|2022-06-01 19:20:40|94532.9|94507.9|94531.6|94506.6|94534|94509|94530.7|94505.7|39
1654111250000|2022-06-01 19:20:50|94531.5|94506.5|94528.4|94503.4|94533.2|94508.2|94525.8|94500.8|49
1654111260000|2022-06-01 19:21:00|94528.3|94503.3|94529.8|94504.8|94531.7|94506.7|94528.3|94503.3|41
1654111270000|2022-06-01 19:21:10|94530|94505|94530|94505|94531.4|94506.4|94527.8|94502.8|43
1654111280000|2022-06-01 19:21:20|94532.3|94507.3|94531.6|94506.6|94533|94508|94530.4|94505.4|31
1654111290000|2022-06-01 19:21:30|94531.7|94506.7|94530.6|94505.6|94535.9|94510.9|94529.7|94504.7|33
1654111300000|2022-06-01 19:21:40|94531.1|94506.1|94530.9|94505.9|94533.5|94508.5|94530.1|94505.1|38
1654111310000|2022-06-01 19:21:50|94530.7|94505.7|94530|94505|94532.8|94507.8|94528.2|94503.2|43
1654111320000|2022-06-01 19:22:00|94530.1|94505.1|94527.8|94502.8|94530.3|94505.3|94522.8|94497.8|58
1654111330000|2022-06-01 19:22:10|94528.5|94503.5|94531|94506|94531.3|94506.3|94526.9|94501.9|49
1654111340000|2022-06-01 19:22:20|94530.6|94505.6|94529.7|94504.7|94530.7|94505.7|94529.1|94504.1|34
1654111350000|2022-06-01 19:22:30|94530|94505|94529.3|94504.3|94530.6|94505.6|94528.9|94503.9|26
1654111360000|2022-06-01 19:22:40|94528.1|94503.1|94527.6|94502.6|94528.7|94503.7|94525.9|94500.9|23
1654111370000|2022-06-01 19:22:50|94527.5|94502.5|94527.6|94502.6|94529.7|94504.7|94527.2|94502.2|30
1654111380000|2022-06-01 19:23:00|94527.7|94502.7|94525.9|94500.9|94528.1|94503.1|94523.5|94498.5|48
1654111390000|2022-06-01 19:23:10|94526.3|94501.3|94528.7|94503.7|94532.3|94507.3|94526.3|94501.3|55
1654111400000|2022-06-01 19:23:20|94528.8|94503.8|94529.4|94504.4|94530.8|94505.8|94528.1|94503.1|30
1654111410000|2022-06-01 19:23:30|94530|94505|94531.5|94506.5|94532.1|94507.1|94528.2|94503.2|37
1654111420000|2022-06-01 19:23:40|94531.2|94506.2|94531.5|94506.5|94536.6|94511.6|94528.6|94503.6|37
1654111430000|2022-06-01 19:23:50|94531.4|94506.4|94531.3|94506.3|94536.1|94511.1|94528.3|94503.3|47
1654111440000|2022-06-01 19:24:00|94531|94506|94528|94503|94536.3|94511.3|94528|94503|46
1654111450000|2022-06-01 19:24:10|94528.5|94503.5|94533.4|94508.4|94534.7|94509.7|94528.5|94503.5|49
1654111460000|2022-06-01 19:24:20|94532.4|94507.4|94540.6|94515.6|94540.6|94515.6|94531.2|94506.2|46
1654111470000|2022-06-01 19:24:30|94539.9|94514.9|94541|94516|94548.4|94523.4|94539.1|94514.1|37
1654111480000|2022-06-01 19:24:40|94541.1|94516.1|94540.3|94515.3|94541.3|94516.3|94537.8|94512.8|43
1654111490000|2022-06-01 19:24:50|94539.1|94514.1|94540.9|94515.9|94540.9|94515.9|94538.7|94513.7|34
1654111500000|2022-06-01 19:25:00|94540.6|94515.6|94534.8|94509.8|94540.7|94515.7|94531.4|94506.4|49
1654111510000|2022-06-01 19:25:10|94535.3|94510.3|94539.7|94514.7|94539.7|94514.7|94535.1|94510.1|36
1654111520000|2022-06-01 19:25:20|94539.2|94514.2|94540.9|94515.9|94545.1|94520.1|94538.9|94513.9|54
1654111530000|2022-06-01 19:25:30|94541.3|94516.3|94543|94518|94543.1|94518.1|94537.8|94512.8|48
1654111540000|2022-06-01 19:25:40|94543.7|94518.7|94544.7|94519.7|94545.6|94520.6|94542.9|94517.9|36
1654111550000|2022-06-01 19:25:50|94544.8|94519.8|94539.9|94514.9|94544.8|94519.8|94539.2|94514.2|37
1654111560000|2022-06-01 19:26:00|94540.4|94515.4|94537.3|94512.3|94548.7|94515.4|94531.6|94498.7|45
1654111570000|2022-06-01 19:26:10|94537.2|94512.2|94536|94511|94538.5|94513.5|94534.1|94509.1|31
1654111580000|2022-06-01 19:26:20|94534|94509|94538.6|94513.6|94544.6|94519.6|94534|94509|48
1654111590000|2022-06-01 19:26:30|94539.2|94514.2|94539.2|94514.2|94541|94516|94538.5|94513.5|37
1654111600000|2022-06-01 19:26:40|94539.7|94514.7|94539.7|94514.7|94540.6|94515.6|94539.2|94514.2|26
1654111610000|2022-06-01 19:26:50|94540.1|94515.1|94548.9|94523.9|94578.8|94533.9|94539.7|94514.7|62
1654111620000|2022-06-01 19:27:00|94549.4|94524.4|94551.4|94526.4|94553.7|94528.7|94548.4|94523.4|51
1654111630000|2022-06-01 19:27:10|94551.7|94526.7|94547.5|94522.5|94553.5|94528.5|94542.6|94517.6|52
1654111640000|2022-06-01 19:27:20|94546.6|94521.6|94556.9|94531.9|94557.7|94532.7|94546.6|94521.6|53
1654111650000|2022-06-01 19:27:30|94557.4|94532.4|94552.9|94527.9|94557.4|94532.4|94550.4|94525.4|43
1654111660000|2022-06-01 19:27:40|94553|94528|94556.7|94531.7|94559.8|94534.8|94548.4|94523.4|47
1654111670000|2022-06-01 19:27:50|94556.6|94531.6|94548.9|94523.9|94557|94532|94548.1|94523.1|39
1654111680000|2022-06-01 19:28:00|94549.2|94524.2|94556.3|94531.3|94557.6|94532.6|94549|94524|44
1654111690000|2022-06-01 19:28:10|94556.5|94531.5|94558.1|94533.1|94558.6|94533.6|94550.9|94525.9|54
1654111700000|2022-06-01 19:28:20|94558|94533|94560.1|94535.1|94562.3|94537.3|94557.2|94532.2|25
1654111710000|2022-06-01 19:28:30|94559.8|94534.8|94563.3|94538.3|94564.5|94539.5|94543.8|94518.8|48
1654111720000|2022-06-01 19:28:40|94564|94539|94558.8|94533.8|94564|94539|94558.3|94533.3|40
1654111730000|2022-06-01 19:28:50|94559.2|94534.2|94555|94530|94561.5|94536.5|94553.6|94528.6|30
1654111740000|2022-06-01 19:29:00|94552.5|94527.5|94556.6|94531.6|94558.1|94533.1|94548.9|94523.9|66
1654111750000|2022-06-01 19:29:10|94556.8|94531.8|94557.1|94532.1|94558.1|94533.1|94553.6|94528.6|48
1654111760000|2022-06-01 19:29:20|94557.9|94532.9|94553.2|94528.2|94557.9|94532.9|94553.2|94528.2|40
1654111770000|2022-06-01 19:29:30|94553.4|94528.4|94558.1|94533.1|94558.1|94533.1|94552.2|94527.2|40
1654111780000|2022-06-01 19:29:40|94557.6|94532.6|94557.6|94532.6|94558.5|94533.5|94555.8|94530.8|32
1654111790000|2022-06-01 19:29:50|94557.3|94532.3|94562.7|94537.7|94562.7|94537.7|94555.1|94530.1|38
1654111800000|2022-06-01 19:30:00|94561.2|94536.2|94601.3|94551.3|94603.3|94562.2|94559.6|94534.6|76
1654111810000|2022-06-01 19:30:10|94600.7|94550.7|94597.4|94547.4|94603.7|94553.7|94592.8|94542.8|71
1654111820000|2022-06-01 19:30:20|94598.2|94548.2|94594|94544|94608.8|94558.8|94586.5|94536.5|70
1654111830000|2022-06-01 19:30:30|94593.8|94543.8|94602|94552|94606.9|94556.9|94593.6|94543.6|68
1654111840000|2022-06-01 19:30:40|94601.5|94551.5|94608.1|94558.1|94608.4|94569|94594|94549.1|73
1654111850000|2022-06-01 19:30:50|94609.5|94559.5|94605.6|94555.6|94614.5|94577|94600.4|94550.4|71
1654111860000|2022-06-01 19:31:00|94603.9|94553.9|94586.9|94536.9|94603.9|94553.9|94579.2|94529.2|77
1654111870000|2022-06-01 19:31:10|94587.4|94537.4|94588.9|94538.9|94594|94544|94587.4|94537.4|52
1654111880000|2022-06-01 19:31:20|94588.5|94538.5|94592.1|94542.1|94592.6|94542.6|94588.4|94538.4|40
1654111890000|2022-06-01 19:31:30|94591.8|94541.8|94594.1|94544.1|94594.1|94544.1|94591.3|94541.3|54
1654111900000|2022-06-01 19:31:40|94594.3|94544.3|94597.9|94547.9|94600|94550|94594.3|94544.3|44
1654111910000|2022-06-01 19:31:50|94597|94547|94596.4|94546.4|94599.9|94549.9|94595.1|94545.1|45
1654111920000|2022-06-01 19:32:00|94596.6|94546.6|94597.4|94547.4|94599.3|94549.3|94596.6|94546.6|34
1654111930000|2022-06-01 19:32:10|94597.5|94547.5|94591.1|94541.1|94598.2|94560.7|94581.2|94535.4|56
1654111940000|2022-06-01 19:32:20|94591.8|94541.8|94591.2|94541.2|94593.1|94543.1|94590.2|94540.2|42
1654111950000|2022-06-01 19:32:30|94591.3|94541.3|94592.4|94542.4|94593|94543|94590.8|94540.8|32
1654111960000|2022-06-01 19:32:40|94592.2|94542.2|94602.1|94552.1|94602.5|94552.5|94592|94542|48
1654111970000|2022-06-01 19:32:50|94602.2|94552.2|94601.2|94551.2|94602.8|94552.8|94599.2|94549.2|36
1654111980000|2022-06-01 19:33:00|94601.3|94551.3|94598.2|94548.2|94602|94552|94598.2|94548.2|35
1654111990000|2022-06-01 19:33:10|94598.3|94548.3|94600.8|94550.8|94601.9|94551.9|94597.6|94547.6|41
1654112000000|2022-06-01 19:33:20|94600.5|94550.5|94589.7|94539.7|94602.1|94552.1|94589.7|94539.7|40
1654112010000|2022-06-01 19:33:30|94590.6|94540.6|94591.7|94541.7|94593.6|94543.6|94588.1|94538.1|53
1654112020000|2022-06-01 19:33:40|94591.9|94541.9|94584.3|94534.3|94594.3|94544.3|94583.6|94533.6|48
1654112030000|2022-06-01 19:33:50|94585.1|94535.1|94587.3|94537.3|94590|94540|94584.8|94534.8|45
1654112040000|2022-06-01 19:34:00|94586.9|94536.9|94590.3|94540.3|94590.3|94552.1|94576|94536.3|52
1654112050000|2022-06-01 19:34:10|94590|94540|94588.8|94538.8|94592.4|94542.4|94588.6|94538.6|48
1654112060000|2022-06-01 19:34:20|94590|94540|94589.5|94539.5|94590|94540|94588.1|94538.1|24
1654112070000|2022-06-01 19:34:30|94590.3|94540.3|94593|94543|94595|94545|94590|94540|36
1654112080000|2022-06-01 19:34:40|94592.7|94542.7|94595.1|94545.1|94595.6|94545.6|94592.7|94542.7|30
1654112090000|2022-06-01 19:34:50|94594.9|94544.9|94578.6|94553.6|94596.2|94556.6|94578|94541.4|53
1654112100000|2022-06-01 19:35:00|94578.8|94553.8|94599.3|94549.3|94600.1|94558.8|94578.8|94547.2|61
1654112110000|2022-06-01 19:35:10|94599.1|94549.1|94601.4|94551.4|94601.6|94551.6|94599.1|94549.1|41
1654112120000|2022-06-01 19:35:20|94601.2|94551.2|94602.8|94552.8|94602.8|94552.8|94601.1|94551.1|39
1654112130000|2022-06-01 19:35:30|94602.2|94552.2|94602.7|94552.7|94603.3|94553.3|94602|94552|31
1654112140000|2022-06-01 19:35:40|94602.6|94552.6|94598.8|94548.8|94602.6|94552.6|94595.6|94545.6|41
1654112150000|2022-06-01 19:35:50|94598.6|94548.6|94597.5|94547.5|94598.9|94548.9|94597.3|94547.3|18
1654112160000|2022-06-01 19:36:00|94597.4|94547.4|94601.3|94551.3|94601.3|94563.4|94588.2|94543.3|51
1654112170000|2022-06-01 19:36:10|94602.4|94552.4|94602.2|94552.2|94604.7|94554.7|94600.1|94550.1|48
1654112180000|2022-06-01 19:36:20|94602.8|94552.8|94612.4|94562.4|94612.4|94562.4|94598.4|94548.4|59
1654112190000|2022-06-01 19:36:30|94613.4|94563.4|94614|94564|94619.3|94569.3|94610.8|94560.8|60
1654112200000|2022-06-01 19:36:40|94614.4|94564.4|94616.5|94566.5|94616.9|94566.9|94613.7|94563.7|34
1654112210000|2022-06-01 19:36:50|94617.3|94567.3|94607.8|94557.8|94617.4|94573.6|94591.3|94553.7|53
1654112220000|2022-06-01 19:37:00|94608|94558|94607.9|94557.9|94608.1|94570.9|94594.6|94555.1|36
1654112230000|2022-06-01 19:37:10|94607.8|94557.8|94603.5|94553.5|94608.4|94558.4|94600.7|94550.7|45
1654112240000|2022-06-01 19:37:20|94604.4|94554.4|94605.9|94555.9|94606|94556|94601.7|94551.7|32
1654112250000|2022-06-01 19:37:30|94606|94556|94606|94556|94606.2|94556.2|94601.9|94551.9|22
1654112260000|2022-06-01 19:37:40|94606.1|94556.1|94605.5|94555.5|94607.3|94557.3|94602.4|94552.4|24
1654112270000|2022-06-01 19:37:50|94603.1|94553.1|94601.9|94551.9|94607.4|94565.6|94590.3|94548.1|39
1654112280000|2022-06-01 19:38:00|94601.8|94551.8|94599.8|94549.8|94603.2|94553.2|94595.2|94545.2|38
1654112290000|2022-06-01 19:38:10|94599.7|94549.7|94598|94548|94599.9|94549.9|94594.3|94544.3|30
1654112300000|2022-06-01 19:38:20|94598.1|94548.1|94600.5|94550.5|94600.5|94562.9|94584.7|94546.3|31
1654112310000|2022-06-01 19:38:30|94600.4|94550.4|94590.4|94540.4|94600.4|94561.5|94582.5|94540.2|44
1654112320000|2022-06-01 19:38:40|94590.6|94540.6|94575.3|94525.3|94599.7|94556.2|94571.8|94523.2|39
1654112330000|2022-06-01 19:38:50|94575.6|94525.6|94575.6|94525.6|94577.1|94533.2|94558.2|94519.9|58
1654112340000|2022-06-01 19:39:00|94575.1|94525.1|94578.3|94528.3|94578.8|94528.8|94575.1|94525.1|44
1654112350000|2022-06-01 19:39:10|94577.6|94527.6|94582.3|94532.3|94583.7|94533.7|94576.7|94526.7|46
1654112360000|2022-06-01 19:39:20|94582.6|94532.6|94583.8|94533.8|94587.3|94549|94565.2|94524.9|55
1654112370000|2022-06-01 19:39:30|94584|94534|94576.2|94526.2|94584.5|94539.2|94563.2|94525.3|59
1654112380000|2022-06-01 19:39:40|94572.6|94522.6|94573.4|94523.4|94576.7|94539|94560.3|94510.3|47
1654112390000|2022-06-01 19:39:50|94573.3|94523.3|94571.8|94521.8|94573.3|94523.3|94571.1|94521.1|39
1654112400000|2022-06-01 19:40:00|94571.9|94521.9|94578.7|94528.7|94579.1|94529.1|94571.1|94521.1|48
1654112410000|2022-06-01 19:40:10|94579.5|94529.5|94578.1|94528.1|94583.7|94545.5|94565.5|94525.9|63
1654112420000|2022-06-01 19:40:20|94578.2|94528.2|94579.2|94529.2|94585|94535|94578.2|94528.2|50
1654112430000|2022-06-01 19:40:30|94579.6|94529.6|94580.4|94530.4|94583.6|94533.6|94579.6|94529.6|39
1654112440000|2022-06-01 19:40:40|94580.7|94530.7|94581.3|94531.3|94582.5|94532.5|94579.8|94529.8|42
1654112450000|2022-06-01 19:40:50|94582.4|94532.4|94586.6|94536.6|94589.9|94546.5|94571.5|94530.1|55
1654112460000|2022-06-01 19:41:00|94585.6|94535.6|94585.7|94535.7|94592.3|94552.9|94577.9|94534|41
1654112470000|2022-06-01 19:41:10|94586.2|94536.2|94583.8|94533.8|94591.3|94544.9|94569.9|94533.3|50
1654112480000|2022-06-01 19:41:20|94582.6|94532.6|94580.9|94530.9|94583.4|94533.4|94579.5|94529.5|40
1654112490000|2022-06-01 19:41:30|94581.3|94531.3|94567.2|94542.2|94581.6|94542.5|94566|94529.8|39
1654112500000|2022-06-01 19:41:40|94567.1|94542.1|94569.6|94544.6|94580|94545|94567.1|94529.8|28
1654112510000|2022-06-01 19:41:50|94569.4|94544.4|94570|94545|94570.3|94545.3|94569.2|94544.2|25
1654112520000|2022-06-01 19:42:00|94570.1|94545.1|94569|94544|94570.1|94545.1|94566.9|94541.9|30
1654112530000|2022-06-01 19:42:10|94568.9|94543.9|94581.8|94531.8|94581.8|94544.4|94568.2|94531.8|23
1654112540000|2022-06-01 19:42:20|94581.3|94531.3|94580.7|94530.7|94581.5|94531.5|94577.9|94527.9|24
1654112550000|2022-06-01 19:42:30|94580.8|94530.8|94584.6|94534.6|94584.6|94545.8|94566.2|94528.6|38
1654112560000|2022-06-01 19:42:40|94585|94535|94591.9|94541.9|94591.9|94541.9|94585|94535|49
1654112570000|2022-06-01 19:42:50|94591.8|94541.8|94590.8|94540.8|94593.6|94543.6|94590.8|94540.8|30
1654112580000|2022-06-01 19:43:00|94591|94541|94592.4|94542.4|94593.9|94554.2|94573.8|94536.6|45
1654112590000|2022-06-01 19:43:10|94592.6|94542.6|94597.7|94547.7|94597.9|94558.3|94575.7|94542.1|54
1654112600000|2022-06-01 19:43:20|94596.9|94546.9|94599.8|94549.8|94599.8|94549.8|94596.6|94546.6|32
1654112610000|2022-06-01 19:43:30|94599.6|94549.6|94602.5|94552.5|94603.8|94553.8|94599.4|94549.4|37
1654112620000|2022-06-01 19:43:40|94602.8|94552.8|94604.1|94554.1|94604.5|94554.5|94602.3|94552.3|27
1654112630000|2022-06-01 19:43:50|94604.2|94554.2|94604.9|94554.9|94605|94555|94603|94553|25
1654112640000|2022-06-01 19:44:00|94604.8|94554.8|94604.9|94554.9|94608|94558|94604.4|94554.4|21
1654112650000|2022-06-01 19:44:10|94605.2|94555.2|94603.9|94553.9|94605.2|94555.2|94603.1|94553.1|22
1654112660000|2022-06-01 19:44:20|94604|94554|94603.6|94553.6|94604.1|94554.1|94603.6|94553.6|12
1654112670000|2022-06-01 19:44:30|94603.7|94553.7|94606.1|94556.1|94606.1|94556.1|94603.7|94553.7|20
1654112680000|2022-06-01 19:44:40|94606|94556|94594.7|94569.7|94607.3|94569.7|94594.4|94555.8|20
1654112690000|2022-06-01 19:44:50|94594.9|94569.9|94606.1|94556.1|94606.8|94571.1|94593.1|94556|35
1654112700000|2022-06-01 19:45:00|94607|94557|94629.6|94579.6|94629.7|94589.3|94594.2|94556.6|56
1654112710000|2022-06-01 19:45:10|94629.5|94579.5|94630.8|94580.8|94633.6|94583.6|94629.5|94579.5|42
1654112720000|2022-06-01 19:45:20|94631|94581|94625.6|94575.6|94633.2|94588.4|94610.8|94573.7|42
1654112730000|2022-06-01 19:45:30|94625.8|94575.8|94622.7|94572.7|94626|94576|94619.3|94569.3|51
1654112740000|2022-06-01 19:45:40|94622.8|94572.8|94623.4|94573.4|94624.5|94587|94611.6|94572|36
1654112750000|2022-06-01 19:45:50|94623|94573|94622.7|94572.7|94623.2|94573.2|94621.6|94571.6|30
1654112760000|2022-06-01 19:46:00|94622.6|94572.6|94623.4|94573.4|94625.2|94575.2|94611.4|94561.4|58
1654112770000|2022-06-01 19:46:10|94623.7|94573.7|94633.6|94583.6|94635|94585|94623.7|94573.7|61
1654112780000|2022-06-01 19:46:20|94634|94584|94634.9|94584.9|94642.3|94592.3|94630.5|94580.5|67
1654112790000|2022-06-01 19:46:30|94635|94585|94626.1|94576.1|94636.6|94592.2|94617.2|94568.6|60
1654112800000|2022-06-01 19:46:40|94626.5|94576.5|94626.3|94576.3|94630.7|94580.7|94626.3|94576.3|46
1654112810000|2022-06-01 19:46:50|94626.2|94576.2|94624.6|94574.6|94626.4|94576.4|94616.7|94566.7|48
1654112820000|2022-06-01 19:47:00|94623.8|94573.8|94625.4|94575.4|94625.7|94575.7|94618.2|94568.2|53
1654112830000|2022-06-01 19:47:10|94625.1|94575.1|94626.7|94576.7|94627.5|94577.5|94622|94572|52
1654112840000|2022-06-01 19:47:20|94627|94577|94626.6|94576.6|94628.4|94578.4|94625.1|94575.1|36
1654112850000|2022-06-01 19:47:30|94627.3|94577.3|94618.1|94568.1|94627.6|94577.6|94612|94562|44
1654112860000|2022-06-01 19:47:40|94617.7|94567.7|94613.5|94563.5|94619.1|94569.1|94612.9|94562.9|45
1654112870000|2022-06-01 19:47:50|94612.8|94562.8|94612.5|94562.5|94613|94563|94611.5|94561.5|38
1654112880000|2022-06-01 19:48:00|94612.6|94562.6|94612.5|94562.5|94613|94563|94611.4|94561.4|38
1654112890000|2022-06-01 19:48:10|94612.3|94562.3|94615.3|94565.3|94616.2|94566.2|94612.3|94562.3|46
1654112900000|2022-06-01 19:48:20|94615.4|94565.4|94625.3|94575.3|94625.3|94575.3|94615.4|94565.4|56
1654112910000|2022-06-01 19:48:30|94625.4|94575.4|94628.2|94578.2|94628.9|94578.9|94625.4|94575.4|49
1654112920000|2022-06-01 19:48:40|94628.8|94578.8|94633.3|94583.3|94634.6|94584.6|94628.5|94578.5|37
1654112930000|2022-06-01 19:48:50|94633.4|94583.4|94635.3|94585.3|94635.4|94585.4|94632.7|94582.7|37
1654112940000|2022-06-01 19:49:00|94635.9|94585.9|94651.8|94601.8|94651.8|94601.8|94635.9|94585.9|48
1654112950000|2022-06-01 19:49:10|94652.3|94602.3|94655.8|94605.8|94656.6|94606.6|94652.3|94602.3|38
1654112960000|2022-06-01 19:49:20|94655.7|94605.7|94645.8|94595.8|94656.6|94606.6|94644.5|94594.5|43
1654112970000|2022-06-01 19:49:30|94645.1|94595.1|94645.4|94595.4|94645.5|94595.5|94644.4|94594.4|33
1654112980000|2022-06-01 19:49:40|94645.2|94595.2|94645.7|94595.7|94646.5|94596.5|94645.2|94595.2|28
1654112990000|2022-06-01 19:49:50|94645.6|94595.6|94656.7|94606.7|94659.6|94609.6|94644.8|94594.8|49
1654113000000|2022-06-01 19:50:00|94656.6|94606.6|94661.6|94611.6|94666.8|94616.8|94650.7|94600.7|64
1654113010000|2022-06-01 19:50:10|94660.9|94610.9|94669.1|94619.1|94675.1|94625.1|94660.9|94610.9|60
1654113020000|2022-06-01 19:50:20|94669.4|94619.4|94665.2|94615.2|94674.6|94624.6|94664.1|94614.1|59
1654113030000|2022-06-01 19:50:30|94664.6|94614.6|94663.6|94613.6|94665.7|94615.7|94663.3|94613.3|34
1654113040000|2022-06-01 19:50:40|94663.5|94613.5|94664.8|94614.8|94665.6|94615.6|94661.9|94611.9|37
1654113050000|2022-06-01 19:50:50|94664.7|94614.7|94664.2|94614.2|94665.5|94615.5|94664.2|94614.2|22
1654113060000|2022-06-01 19:51:00|94663.7|94613.7|94664.6|94614.6|94666.1|94628.3|94653.3|94613.2|36
1654113070000|2022-06-01 19:51:10|94663.9|94613.9|94664.9|94614.9|94664.9|94614.9|94661.3|94611.3|44
1654113080000|2022-06-01 19:51:20|94664.5|94614.5|94664.2|94614.2|94664.9|94627.7|94652.3|94613.9|20
1654113090000|2022-06-01 19:51:30|94663.7|94613.7|94689.9|94639.9|94703|94653|94662.6|94612.6|43
1654113100000|2022-06-01 19:51:40|94689.5|94639.5|94703.7|94653.7|94727.9|94653.7|94689|94600.2|43
1654113110000|2022-06-01 19:51:50|94703.9|94653.9|94705.3|94655.3|94707.5|94657.5|94703.9|94653.9|37
1654113120000|2022-06-01 19:52:00|94705.1|94655.1|94694|94644|94705.5|94655.5|94692.4|94642.4|43
1654113130000|2022-06-01 19:52:10|94694.2|94644.2|94694.4|94644.4|94697.2|94647.2|94677.6|94627.6|54
1654113140000|2022-06-01 19:52:20|94695|94645|94692.6|94642.6|94695.6|94645.6|94689.2|94639.2|40
1654113150000|2022-06-01 19:52:30|94693|94643|94685.5|94635.5|94695.2|94645.2|94683.3|94633.3|57
1654113160000|2022-06-01 19:52:40|94685.4|94635.4|94683.7|94633.7|94686.3|94636.3|94682.4|94632.4|50
1654113170000|2022-06-01 19:52:50|94683.6|94633.6|94685.5|94635.5|94685.6|94635.6|94682.1|94632.1|25
1654113180000|2022-06-01 19:53:00|94685.6|94635.6|94687.8|94637.8|94688.6|94638.6|94685.1|94635.1|26
1654113190000|2022-06-01 19:53:10|94689|94639|94692|94642|94693.6|94651.2|94676|94637.6|43
1654113200000|2022-06-01 19:53:20|94691.9|94641.9|94689.9|94639.9|94694|94644|94688.6|94638.6|40
1654113210000|2022-06-01 19:53:30|94688.9|94638.9|94688.7|94638.7|94692.7|94642.7|94687.3|94637.3|47
1654113220000|2022-06-01 19:53:40|94688.5|94638.5|94696.8|94646.8|94698.8|94648.8|94688.5|94638.5|42
1654113230000|2022-06-01 19:53:50|94696|94646|94693.1|94643.1|94698|94648|94691.3|94641.3|37
1654113240000|2022-06-01 19:54:00|94693.4|94643.4|94682.5|94632.5|94696.3|94646.3|94681|94631|48
1654113250000|2022-06-01 19:54:10|94680.4|94630.4|94682.8|94632.8|94684.1|94634.1|94680.4|94630.4|40
1654113260000|2022-06-01 19:54:20|94682.9|94632.9|94689.5|94639.5|94690.8|94640.8|94682.5|94632.5|57
1654113270000|2022-06-01 19:54:30|94688.8|94638.8|94678.7|94628.7|94690.2|94640.2|94678.3|94628.3|46
1654113280000|2022-06-01 19:54:40|94681.9|94631.9|94682.2|94632.2|94682.4|94632.4|94679.9|94629.9|31
1654113290000|2022-06-01 19:54:50|94681.5|94631.5|94682|94632|94684.2|94634.2|94678|94628|29
1654113300000|2022-06-01 19:55:00|94681.6|94631.6|94673.9|94623.9|94681.9|94640.1|94661.6|94623.4|47
1654113310000|2022-06-01 19:55:10|94674.2|94624.2|94669.4|94619.4|94675.5|94625.5|94668.9|94618.9|55
1654113320000|2022-06-01 19:55:20|94669.5|94619.5|94672|94622|94672.6|94622.6|94669.4|94619.4|25
1654113330000|2022-06-01 19:55:30|94672.3|94622.3|94672.2|94622.2|94674.6|94624.6|94671.6|94621.6|43
1654113340000|2022-06-01 19:55:40|94672.3|94622.3|94681.1|94631.1|94689|94639|94672.1|94622.1|54
1654113350000|2022-06-01 19:55:50|94681.2|94631.2|94679.6|94629.6|94681.2|94631.2|94672.6|94622.6|51
1654113360000|2022-06-01 19:56:00|94681.1|94631.1|94716.6|94666.6|94717.1|94667.1|94680.2|94630.2|57
1654113370000|2022-06-01 19:56:10|94715.5|94665.5|94713.6|94663.6|94717.4|94667.4|94710.2|94660.2|54
1654113380000|2022-06-01 19:56:20|94713.2|94663.2|94722.8|94672.8|94722.9|94684.1|94707.5|94661.4|50
1654113390000|2022-06-01 19:56:30|94721.3|94671.3|94721.9|94671.9|94721.9|94671.9|94718.4|94668.4|45
1654113400000|2022-06-01 19:56:40|94721.4|94671.4|94761|94711|94765.6|94715.6|94712|94668.2|58
1654113410000|2022-06-01 19:56:50|94752.2|94702.2|94736.7|94686.7|94752.2|94712.8|94723.8|94683.5|56
1654113420000|2022-06-01 19:57:00|94736.4|94686.4|94736.5|94686.5|94739.8|94695.7|94717.1|94682.3|54
1654113430000|2022-06-01 19:57:10|94737.3|94687.3|94718.5|94668.5|94737.3|94691.2|94714.4|94664.8|46
1654113440000|2022-06-01 19:57:20|94717.6|94667.6|94711.2|94661.2|94719.2|94669.2|94711.2|94661.2|61
1654113450000|2022-06-01 19:57:30|94714.5|94664.5|94719.6|94669.6|94720.4|94670.4|94710.9|94660.9|57
1654113460000|2022-06-01 19:57:40|94720.3|94670.3|94722.9|94672.9|94723.3|94673.3|94716.5|94666.5|36
1654113470000|2022-06-01 19:57:50|94723.3|94673.3|94734.6|94684.6|94736|94686|94721.9|94671.9|49
1654113480000|2022-06-01 19:58:00|94733.2|94683.2|94714.5|94664.5|94734.8|94684.8|94714.5|94664.5|52
1654113490000|2022-06-01 19:58:10|94714.6|94664.6|94711.5|94661.5|94715.2|94665.2|94709.9|94659.9|54
1654113500000|2022-06-01 19:58:20|94711.8|94661.8|94718.3|94668.3|94722.4|94688|94705.1|94661.8|54
1654113510000|2022-06-01 19:58:30|94718.6|94668.6|94724|94674|94725.5|94675.5|94717.8|94667.8|52
1654113520000|2022-06-01 19:58:40|94724.1|94674.1|94715.2|94690.2|94727.3|94690.7|94711.3|94672.8|51
1654113530000|2022-06-01 19:58:50|94727.7|94677.7|94726|94676|94728.6|94678.6|94726|94676|32
1654113540000|2022-06-01 19:59:00|94726.9|94676.9|94748.4|94698.4|94748.7|94708.5|94721.9|94676.6|68
1654113550000|2022-06-01 19:59:10|94735.7|94710.7|94760|94710|94864.9|94766.6|94735.2|94654.4|78
1654113560000|2022-06-01 19:59:20|94759.8|94709.8|94763|94713|94785.9|94735.9|94757.4|94707.4|58
1654113570000|2022-06-01 19:59:30|94763.2|94713.2|94773.9|94723.9|94774.5|94724.5|94763.1|94713.1|52
1654113580000|2022-06-01 19:59:40|94774.2|94724.2|94793.1|94743.1|94793.1|94743.1|94773.9|94723.9|51
1654113590000|2022-06-01 19:59:50|94792.8|94742.8|94792.8|94742.8|94799.6|94749.6|94789.8|94739.8|68
1654113600000|2022-06-01 20:00:00|94796.2|94746.2|94786.7|94736.7|94799.4|94749.4|94783.9|94733.9|71
1654113610000|2022-06-01 20:00:10|94786.9|94736.9|94788.9|94738.9|94789.9|94739.9|94786.9|94736.9|41
1654113620000|2022-06-01 20:00:20|94788.1|94738.1|94774.8|94724.8|94789.5|94739.5|94772|94722|55
1654113630000|2022-06-01 20:00:30|94775|94725|94776.5|94726.5|94778.1|94728.1|94775|94725|42
1654113640000|2022-06-01 20:00:40|94776.2|94726.2|94777.6|94727.6|94779.2|94729.2|94775.7|94725.7|45
1654113650000|2022-06-01 20:00:50|94777.5|94727.5|94748.1|94698.1|94777.5|94727.5|94746|94696|65
1654113660000|2022-06-01 20:01:00|94746.8|94696.8|94750.1|94700.1|94752.1|94702.1|94746.8|94696.8|56
1654113670000|2022-06-01 20:01:10|94750.2|94700.2|94758.3|94708.3|94759.7|94709.7|94750.2|94700.2|48
1654113680000|2022-06-01 20:01:20|94758.6|94708.6|94758|94708|94761.6|94711.6|94757.7|94707.7|37
1654113690000|2022-06-01 20:01:30|94760.3|94710.3|94764.5|94714.5|94765.3|94715.3|94760.3|94710.3|38
1654113700000|2022-06-01 20:01:40|94764.4|94714.4|94768.5|94718.5|94769.6|94719.6|94764|94714|44
1654113710000|2022-06-01 20:01:50|94768.9|94718.9|94772.4|94722.4|94774.4|94732.1|94752.4|94714.7|30
1654113720000|2022-06-01 20:02:00|94766.2|94716.2|94768.6|94718.6|94770|94726.4|94744.6|94708.8|68
1654113730000|2022-06-01 20:02:10|94768.3|94718.3|94759.8|94709.8|94769.9|94719.9|94754|94704|59
1654113740000|2022-06-01 20:02:20|94762.8|94712.8|94769.6|94719.6|94770.8|94720.8|94758.5|94708.5|57
1654113750000|2022-06-01 20:02:30|94768.9|94718.9|94773.5|94723.5|94773.5|94723.5|94768.9|94718.9|43
1654113760000|2022-06-01 20:02:40|94773.1|94723.1|94784.1|94734.1|94784.1|94734.1|94772.4|94722.4|43
1654113770000|2022-06-01 20:02:50|94782.9|94732.9|94784.6|94734.6|94784.6|94734.6|94782.9|94732.9|25
1654113780000|2022-06-01 20:03:00|94784|94734|94782|94732|94784.3|94734.3|94781.9|94731.9|11
1654113790000|2022-06-01 20:03:10|94781.6|94731.6|94789.5|94739.5|94789.8|94739.8|94780.6|94730.6|43
1654113800000|2022-06-01 20:03:20|94789.6|94739.6|94790.7|94740.7|94791.8|94741.8|94788.7|94738.7|25
1654113810000|2022-06-01 20:03:30|94790.8|94740.8|94791.4|94741.4|94795.2|94745.2|94790.7|94740.7|43
1654113820000|2022-06-01 20:03:40|94791.1|94741.1|94781.7|94731.7|94792.1|94745.8|94769.7|94730.6|28
1654113830000|2022-06-01 20:03:50|94783.3|94733.3|94782.3|94732.3|94783.3|94733.3|94780.8|94730.8|35
1654113840000|2022-06-01 20:04:00|94782.5|94732.5|94783.9|94733.9|94784.4|94740.9|94765.9|94725.7|40
1654113850000|2022-06-01 20:04:10|94783.8|94733.8|94780.2|94730.2|94783.8|94733.8|94779.3|94729.3|37
1654113860000|2022-06-01 20:04:20|94780.1|94730.1|94769.6|94719.6|94781.7|94731.7|94765|94715|41
1654113870000|2022-06-01 20:04:30|94770.3|94720.3|94767.4|94717.4|94770.3|94728.4|94753.4|94712|53
1654113880000|2022-06-01 20:04:40|94767.7|94717.7|94770.4|94720.4|94770.9|94720.9|94765.6|94715.6|53
1654113890000|2022-06-01 20:04:50|94771.1|94721.1|94765|94715|94771.1|94721.1|94765|94715|49
1654113900000|2022-06-01 20:05:00|94764.9|94714.9|94762.6|94712.6|94767.9|94717.9|94762|94712|45
1654113910000|2022-06-01 20:05:10|94762.8|94712.8|94763.9|94713.9|94765.2|94715.2|94762.7|94712.7|32
1654113920000|2022-06-01 20:05:20|94763.4|94713.4|94766.8|94716.8|94766.9|94716.9|94763.4|94713.4|30
1654113930000|2022-06-01 20:05:30|94766.2|94716.2|94769.5|94719.5|94769.7|94719.7|94760.3|94710.3|60
1654113940000|2022-06-01 20:05:40|94769.6|94719.6|94768.4|94718.4|94770.9|94720.9|94768.3|94718.3|30
1654113950000|2022-06-01 20:05:50|94768.5|94718.5|94768.2|94718.2|94770.2|94720.2|94768|94718|29
1654113960000|2022-06-01 20:06:00|94768|94718|94758.2|94733.2|94769.3|94734.1|94756.8|94717.6|38
1654113970000|2022-06-01 20:06:10|94759.2|94734.2|94775.3|94725.3|94775.8|94736.7|94758.3|94722.3|47
1654113980000|2022-06-01 20:06:20|94776.4|94726.4|94775.2|94725.2|94776.4|94726.4|94774.9|94724.9|32
1654113990000|2022-06-01 20:06:30|94774.8|94724.8|94775.3|94725.3|94776.1|94726.1|94774.6|94724.6|26
1654114000000|2022-06-01 20:06:40|94775.2|94725.2|94777.2|94727.2|94777.4|94727.4|94775|94725|17
1654114010000|2022-06-01 20:06:50|94777.1|94727.1|94781.1|94731.1|94781.1|94731.1|94777.1|94727.1|23
1654114020000|2022-06-01 20:07:00|94781|94731|94779.8|94729.8|94781|94731|94779.3|94729.3|20
1654114030000|2022-06-01 20:07:10|94779.9|94729.9|94782.3|94732.3|94782.3|94732.3|94779.8|94729.8|24
1654114040000|2022-06-01 20:07:20|94782.1|94732.1|94781.3|94731.3|94782.5|94732.5|94781.1|94731.1|11
1654114050000|2022-06-01 20:07:30|94781.7|94731.7|94784.3|94734.3|94784.3|94734.3|94781.5|94731.5|32
1654114060000|2022-06-01 20:07:40|94784.1|94734.1|94787|94737|94800.5|94750.5|94784.1|94734.1|40
1654114070000|2022-06-01 20:07:50|94787.3|94737.3|94788.3|94738.3|94794.7|94744.7|94787|94737|22
1654114080000|2022-06-01 20:08:00|94788.6|94738.6|94792.2|94742.2|94792.2|94742.2|94787.5|94737.5|37
1654114090000|2022-06-01 20:08:10|94791.9|94741.9|94799.4|94749.4|94799.6|94762.9|94785|94740.1|53
1654114100000|2022-06-01 20:08:20|94802.2|94752.2|94810.7|94760.7|94811.6|94771|94795.7|94752.2|37
1654114110000|2022-06-01 20:08:30|94810.9|94760.9|94798.8|94773.8|94811.1|94774.6|94798.3|94758.8|12
1654114120000|2022-06-01 20:08:40|94796.7|94771.7|94808.6|94758.6|94809.8|94771.7|94796.7|94751.4|18
1654114130000|2022-06-01 20:08:50|94808.5|94758.5|94804.9|94754.9|94809.5|94759.5|94804.7|94754.7|37
1654114140000|2022-06-01 20:09:00|94804.8|94754.8|94796.9|94746.9|94807.3|94765.1|94790.1|94742.3|39
1654114150000|2022-06-01 20:09:10|94798.6|94748.6|94800.8|94750.8|94802.7|94752.7|94795.9|94745.9|32
1654114160000|2022-06-01 20:09:20|94801.7|94751.7|94803|94753|94803.3|94753.3|94801.1|94751.1|29
1654114170000|2022-06-01 20:09:30|94802.2|94752.2|94844.6|94794.6|94844.6|94794.6|94800.8|94752.2|71
1654114180000|2022-06-01 20:09:40|94844.8|94794.8|94857.5|94807.5|94860|94810|94844.3|94794.3|48
1654114190000|2022-06-01 20:09:50|94847.7|94797.7|94846.9|94796.9|94848.7|94798.7|94845.2|94795.2|26
1654114200000|2022-06-01 20:10:00|94847|94797|94851.8|94801.8|94851.8|94801.8|94846.3|94796.3|33
1654114210000|2022-06-01 20:10:10|94851.2|94801.2|94856.9|94806.9|94857.1|94807.1|94851.1|94801.1|33
1654114220000|2022-06-01 20:10:20|94856.7|94806.7|94843.1|94793.1|94858|94808|94843.1|94793.1|24
1654114230000|2022-06-01 20:10:30|94843.5|94793.5|94852.7|94802.7|94855.3|94805.3|94843.5|94793.5|32
1654114240000|2022-06-01 20:10:40|94852.3|94802.3|94857.5|94807.5|94857.7|94807.7|94851.7|94801.7|24
1654114250000|2022-06-01 20:10:50|94857.2|94807.2|94860.3|94810.3|94860.8|94810.8|94852|94802|27
1654114260000|2022-06-01 20:11:00|94860.6|94810.6|94860.8|94810.8|94860.9|94810.9|94852.7|94802.7|21
1654114270000|2022-06-01 20:11:10|94860.6|94810.6|94865.2|94815.2|94865.8|94815.8|94860.6|94810.6|32
1654114280000|2022-06-01 20:11:20|94865.7|94815.7|94866.9|94816.9|94866.9|94816.9|94865.1|94815.1|12
1654114290000|2022-06-01 20:11:30|94865.9|94815.9|94865.9|94815.9|94866.3|94816.3|94863.9|94813.9|17
1654114300000|2022-06-01 20:11:40|94865.5|94815.5|94867.6|94817.6|94868.4|94818.4|94865.5|94815.5|17
1654114310000|2022-06-01 20:11:50|94867.8|94817.8|94866|94816|94868.1|94818.1|94865.8|94815.8|19
1654114320000|2022-06-01 20:12:00|94866.1|94816.1|94863.9|94813.9|94866.5|94816.5|94858.5|94808.5|40
1654114330000|2022-06-01 20:12:10|94860.1|94810.1|94867|94817|94867.5|94817.5|94855.3|94805.3|49
1654114340000|2022-06-01 20:12:20|94866.9|94816.9|94865.7|94815.7|94870.4|94820.4|94863.7|94813.7|38
1654114350000|2022-06-01 20:12:30|94868.9|94818.9|94871.5|94821.5|94871.5|94821.5|94868.7|94818.7|22
1654114360000|2022-06-01 20:12:40|94871.3|94821.3|94871.1|94821.1|94871.6|94821.6|94870.9|94820.9|9
1654114370000|2022-06-01 20:12:50|94871|94821|94869.2|94819.2|94873|94831.2|94855.8|94819.2|10
1654114380000|2022-06-01 20:13:00|94869.7|94819.7|94873.6|94823.6|94873.6|94835.3|94858.6|94817.9|24
1654114390000|2022-06-01 20:13:10|94873.8|94823.8|94874.2|94824.2|94874.3|94824.3|94871.1|94821.1|26
1654114400000|2022-06-01 20:13:20|94873.8|94823.8|94868.8|94818.8|94876.2|94837.7|94861.5|94815.9|31
1654114410000|2022-06-01 20:13:30|94870.4|94820.4|94873.8|94823.8|94875.3|94825.3|94869.1|94819.1|30
1654114420000|2022-06-01 20:13:40|94873.5|94823.5|94874.1|94824.1|94875|94836.7|94860.5|94823.4|12
1654114430000|2022-06-01 20:13:50|94874.7|94824.7|94873.8|94823.8|94875|94825|94872.9|94822.9|8
1654114440000|2022-06-01 20:14:00|94874.3|94824.3|94859.4|94809.4|94877.8|94841.2|94856.7|94806.7|45
1654114450000|2022-06-01 20:14:10|94860.1|94810.1|94863.7|94813.7|94865.5|94824.8|94849.8|94809.8|29
1654114460000|2022-06-01 20:14:20|94861.4|94811.4|94845.7|94820.7|94862.2|94823.8|94845.7|94810.1|32
1654114470000|2022-06-01 20:14:30|94845.1|94820.1|94858.6|94808.6|94859.5|94821.3|94845|94807.1|27
1654114480000|2022-06-01 20:14:40|94858.8|94808.8|94855.1|94805.1|94858.8|94808.8|94853|94803|36
1654114490000|2022-06-01 20:14:50|94855.9|94805.9|94858.3|94808.3|94858.3|94808.3|94851.5|94801.5|42
1654114500000|2022-06-01 20:15:00|94858.5|94808.5|94846.7|94796.7|94859|94821.5|94833.8|94796.2|41
1654114510000|2022-06-01 20:15:10|94846.3|94796.3|94835.7|94810.7|94847.6|94813.6|94834.5|94796.3|45
1654114520000|2022-06-01 20:15:20|94836.8|94811.8|94850|94800|94851.1|94813|94836.8|94792.8|38
1654114530000|2022-06-01 20:15:30|94850.8|94800.8|94852.2|94802.2|94854.2|94804.2|94849.2|94799.2|42
1654114540000|2022-06-01 20:15:40|94852.6|94802.6|94852.3|94802.3|94854.1|94804.1|94851.4|94801.4|19
1654114550000|2022-06-01 20:15:50|94852.9|94802.9|94849|94799|94853.6|94803.6|94848.8|94798.8|23
1654114560000|2022-06-01 20:16:00|94849.5|94799.5|94860.9|94810.9|94860.9|94820.7|94842.6|94799|43
1654114570000|2022-06-01 20:16:10|94861.4|94811.4|94865.9|94815.9|94865.9|94815.9|94861|94811|35
1654114580000|2022-06-01 20:16:20|94865.6|94815.6|94845.9|94795.9|94865.6|94815.6|94841.4|94791.4|42
1654114590000|2022-06-01 20:16:30|94846.1|94796.1|94850.9|94800.9|94850.9|94800.9|94846.1|94796.1|41
1654114600000|2022-06-01 20:16:40|94851.1|94801.1|94848.9|94798.9|94851.2|94810.3|94835.1|94796.9|30
1654114610000|2022-06-01 20:16:50|94849|94799|94848.7|94798.7|94849.8|94799.8|94847.9|94797.9|30
1654114620000|2022-06-01 20:17:00|94849.8|94799.8|94848.9|94798.9|94849.8|94799.8|94847.9|94797.9|22
1654114630000|2022-06-01 20:17:10|94849.2|94799.2|94847.5|94797.5|94849.8|94799.8|94847.2|94797.2|20
1654114640000|2022-06-01 20:17:20|94846.9|94796.9|94850.5|94800.5|94850.5|94812.6|94833|94796.9|40
1654114650000|2022-06-01 20:17:30|94850.6|94800.6|94848.8|94798.8|94850.8|94800.8|94848.8|94798.8|20
1654114660000|2022-06-01 20:17:40|94849|94799|94849.3|94799.3|94849.4|94799.4|94848.6|94798.6|15
1654114670000|2022-06-01 20:17:50|94849.2|94799.2|94847.6|94797.6|94849.2|94799.2|94847.6|94797.6|11
1654114680000|2022-06-01 20:18:00|94847.7|94797.7|94848.3|94798.3|94849.2|94799.2|94847.3|94797.3|30
1654114690000|2022-06-01 20:18:10|94848.7|94798.7|94831.7|94781.7|94849.1|94799.1|94827.3|94777.3|38
1654114700000|2022-06-01 20:18:20|94832.1|94782.1|94830|94780|94832.8|94782.8|94829.8|94779.8|35
1654114710000|2022-06-01 20:18:30|94830.2|94780.2|94831.5|94781.5|94831.6|94781.6|94829.4|94779.4|35
1654114720000|2022-06-01 20:18:40|94831.3|94781.3|94831.4|94781.4|94834.4|94784.4|94827.5|94777.5|43
1654114730000|2022-06-01 20:18:50|94832.4|94782.4|94824.8|94774.8|94832.6|94782.6|94823.4|94773.4|47
1654114740000|2022-06-01 20:19:00|94825|94775|94822.4|94772.4|94826.9|94776.9|94822|94772|34
1654114750000|2022-06-01 20:19:10|94821.4|94771.4|94823.6|94773.6|94824|94774|94821.4|94771.4|29
1654114760000|2022-06-01 20:19:20|94822.6|94772.6|94825.5|94775.5|94825.7|94775.7|94821.4|94771.4|27
1654114770000|2022-06-01 20:19:30|94825.9|94775.9|94826.8|94776.8|94827.2|94777.2|94825.4|94775.4|17
1654114780000|2022-06-01 20:19:40|94826.7|94776.7|94827.8|94777.8|94827.8|94777.8|94825.7|94775.7|25
1654114790000|2022-06-01 20:19:50|94827.6|94777.6|94833.4|94783.4|94833.4|94783.4|94827.6|94777.6|15
1654114800000|2022-06-01 20:20:00|94831.6|94781.6|94835.5|94785.5|94836.1|94786.1|94828.6|94778.6|41
1654114810000|2022-06-01 20:20:10|94835.8|94785.8|94836.5|94786.5|94837.1|94787.1|94835.2|94785.2|27
1654114820000|2022-06-01 20:20:20|94836.4|94786.4|94833.5|94783.5|94837.4|94787.4|94833.5|94783.5|22
1654114830000|2022-06-01 20:20:30|94833.7|94783.7|94833.9|94783.9|94835.5|94785.5|94833|94783|27
1654114840000|2022-06-01 20:20:40|94833.1|94783.1|94833.9|94783.9|94835.5|94785.5|94832.5|94782.5|30
1654114850000|2022-06-01 20:20:50|94833.3|94783.3|94834|94784|94835.1|94785.1|94833.3|94783.3|39
1654114860000|2022-06-01 20:21:00|94832.8|94782.8|94835.5|94785.5|94835.5|94785.5|94832.7|94782.7|26
1654114870000|2022-06-01 20:21:10|94835.3|94785.3|94833.4|94783.4|94835.3|94785.3|94833.1|94783.1|25
1654114880000|2022-06-01 20:21:20|94833.8|94783.8|94833.6|94783.6|94834.5|94784.5|94831.9|94781.9|30
1654114890000|2022-06-01 20:21:30|94834.2|94784.2|94821|94796|94834.6|94796.9|94820.6|94783.6|24
1654114900000|2022-06-01 20:21:40|94821.9|94796.9|94822.3|94797.3|94822.5|94797.5|94819.7|94794.7|22
1654114910000|2022-06-01 20:21:50|94822.2|94797.2|94822.7|94797.7|94837.4|94798.2|94820.5|94783.2|29
1654114920000|2022-06-01 20:22:00|94822.4|94797.4|94833.6|94783.6|94834.9|94797.4|94819.3|94782.6|33
1654114930000|2022-06-01 20:22:10|94832.6|94782.6|94834.2|94784.2|94834.8|94784.8|94832.6|94782.6|20
1654114940000|2022-06-01 20:22:20|94833.8|94783.8|94832.6|94782.6|94834.9|94796.4|94820.3|94782.2|11
1654114950000|2022-06-01 20:22:30|94833|94783|94834.5|94784.5|94834.6|94784.6|94832.7|94782.7|16
1654114960000|2022-06-01 20:22:40|94835.5|94785.5|94832.7|94782.7|94836.1|94786.1|94832.7|94782.7|18
1654114970000|2022-06-01 20:22:50|94833.3|94783.3|94833.5|94783.5|94839.3|94789.3|94833.3|94783.3|24
1654114980000|2022-06-01 20:23:00|94833.9|94783.9|94835.5|94785.5|94838.1|94788.1|94830.8|94780.8|22
1654114990000|2022-06-01 20:23:10|94834.4|94784.4|94835.7|94785.7|94835.7|94785.7|94831.4|94781.4|24
1654115000000|2022-06-01 20:23:20|94834.2|94784.2|94833.8|94783.8|94835.5|94785.5|94833.4|94783.4|20
1654115010000|2022-06-01 20:23:30|94834.5|94784.5|94821.8|94796.8|94834.9|94797.8|94821.2|94783.4|20
1654115020000|2022-06-01 20:23:40|94821.9|94796.9|94828.1|94778.1|94835.7|94797.5|94821.9|94777.6|23
1654115030000|2022-06-01 20:23:50|94828.3|94778.3|94831.6|94781.6|94831.6|94781.6|94826.7|94776.7|27
1654115040000|2022-06-01 20:24:00|94831.3|94781.3|94829.3|94779.3|94836.2|94786.2|94829|94779|34
1654115050000|2022-06-01 20:24:10|94829.4|94779.4|94830.3|94780.3|94830.7|94780.7|94826.5|94776.5|23
1654115060000|2022-06-01 20:24:20|94830|94780|94829.6|94779.6|94835.1|94785.1|94827.4|94777.4|35
1654115070000|2022-06-01 20:24:30|94829.5|94779.5|94830.1|94780.1|94830.4|94780.4|94826|94776|27
1654115080000|2022-06-01 20:24:40|94830.2|94780.2|94831.7|94781.7|94832.8|94782.8|94824.1|94774.1|27
1654115090000|2022-06-01 20:24:50|94828.5|94778.5|94831.6|94781.6|94831.6|94781.6|94826.8|94776.8|33
1654115100000|2022-06-01 20:25:00|94831.7|94781.7|94831|94781|94831.8|94781.8|94830.8|94780.8|12
1654115110000|2022-06-01 20:25:10|94830.8|94780.8|94832|94782|94832.1|94782.1|94830.6|94780.6|16
1654115120000|2022-06-01 20:25:20|94831.8|94781.8|94829.8|94779.8|94831.8|94796.3|94816|94773|43
1654115130000|2022-06-01 20:25:30|94830.2|94780.2|94827.9|94777.9|94830.2|94780.2|94825.5|94775.5|40
1654115140000|2022-06-01 20:25:40|94827.3|94777.3|94829.9|94779.9|94830|94780|94826|94776|13
1654115150000|2022-06-01 20:25:50|94830.3|94780.3|94829.8|94779.8|94830.4|94780.4|94829.6|94779.6|8
1654115160000|2022-06-01 20:26:00|94829.9|94779.9|94830.7|94780.7|94830.7|94780.7|94829.8|94779.8|16
1654115170000|2022-06-01 20:26:10|94830.1|94780.1|94830.4|94780.4|94830.7|94780.7|94829.9|94779.9|18
1654115180000|2022-06-01 20:26:20|94829.4|94779.4|94828.9|94778.9|94830.1|94791.7|94814.2|94777.3|29
1654115190000|2022-06-01 20:26:30|94831.4|94781.4|94828.4|94778.4|94832.2|94782.2|94828.4|94778.4|13
1654115200000|2022-06-01 20:26:40|94828.9|94778.9|94815.3|94765.3|94830.6|94780.6|94815.3|94765.3|36
1654115210000|2022-06-01 20:26:50|94815.5|94765.5|94814.7|94764.7|94816.6|94766.6|94812.1|94762.1|51
1654115220000|2022-06-01 20:27:00|94813.5|94763.5|94815.2|94765.2|94816.2|94766.2|94812.9|94762.9|36
1654115230000|2022-06-01 20:27:10|94815.3|94765.3|94818.2|94768.2|94818.9|94768.9|94815.3|94765.3|35
1654115240000|2022-06-01 20:27:20|94818.5|94768.5|94817|94767|94820.2|94780.1|94803.6|94766.8|26
1654115250000|2022-06-01 20:27:30|94817.1|94767.1|94818.6|94768.6|94819.3|94769.3|94816.6|94766.6|27
1654115260000|2022-06-01 20:27:40|94818.9|94768.9|94807.2|94782.2|94819.6|94782.4|94806.6|94766.7|22
1654115270000|2022-06-01 20:27:50|94807|94782|94814.6|94764.6|94816.9|94782|94802.5|94764.6|22
1654115280000|2022-06-01 20:28:00|94815.8|94765.8|94815.9|94765.9|94816.3|94766.3|94811|94761|17
1654115290000|2022-06-01 20:28:10|94816.2|94766.2|94816.2|94766.2|94816.8|94766.8|94812.3|94762.3|18
1654115300000|2022-06-01 20:28:20|94816.5|94766.5|94816.7|94766.7|94817.1|94767.1|94815.5|94765.5|11
1654115310000|2022-06-01 20:28:30|94817|94767|94817.1|94767.1|94817.2|94767.2|94816.5|94766.5|20
1654115320000|2022-06-01 20:28:40|94816.8|94766.8|94816.7|94766.7|94817.6|94767.6|94816.5|94766.5|23
1654115330000|2022-06-01 20:28:50|94816.9|94766.9|94803.6|94778.6|94818.5|94779.9|94801|94765.4|37
1654115340000|2022-06-01 20:29:00|94803.4|94778.4|94810.1|94760.1|94815.8|94778.4|94802.1|94759.3|32
1654115350000|2022-06-01 20:29:10|94809.9|94759.9|94802.4|94752.4|94811.3|94761.3|94801.2|94751.2|55
1654115360000|2022-06-01 20:29:20|94801.6|94751.6|94802.4|94752.4|94802.4|94752.4|94801|94751|34
1654115370000|2022-06-01 20:29:30|94802.3|94752.3|94802.8|94752.8|94803.1|94753.1|94798.9|94748.9|39
1654115380000|2022-06-01 20:29:40|94803.4|94753.4|94803.2|94753.2|94805.7|94755.7|94802.6|94752.6|51
1654115390000|2022-06-01 20:29:50|94803.3|94753.3|94808.3|94758.3|94808.4|94758.4|94803.3|94753.3|35
1654115400000|2022-06-01 20:30:00|94806.3|94756.3|94810.4|94760.4|94811.4|94761.4|94805.8|94755.8|46
1654115410000|2022-06-01 20:30:10|94810.1|94760.1|94812.7|94762.7|94814.1|94764.1|94810|94760|21
1654115420000|2022-06-01 20:30:20|94812.9|94762.9|94815.3|94765.3|94815.7|94765.7|94811.9|94761.9|16
1654115430000|2022-06-01 20:30:30|94815.4|94765.4|94819.9|94769.9|94819.9|94769.9|94815|94765|22
1654115440000|2022-06-01 20:30:40|94820|94770|94820.4|94770.4|94820.5|94770.5|94819.5|94769.5|17
1654115450000|2022-06-01 20:30:50|94820.7|94770.7|94822.8|94772.8|94822.8|94772.8|94818.4|94768.4|10
1654115460000|2022-06-01 20:31:00|94823.2|94773.2|94821|94771|94823.6|94773.6|94820|94770|30
1654115470000|2022-06-01 20:31:10|94820.7|94770.7|94822|94772|94822.4|94772.4|94820|94770|17
1654115480000|2022-06-01 20:31:20|94822.4|94772.4|94822.8|94772.8|94822.8|94772.8|94821.7|94771.7|11
1654115490000|2022-06-01 20:31:30|94823|94773|94827.2|94777.2|94827.2|94777.2|94823|94773|12
1654115500000|2022-06-01 20:31:40|94827.8|94777.8|94829.6|94779.6|94829.6|94790.9|94812|94776.3|19
1654115510000|2022-06-01 20:31:50|94830.6|94780.6|94827.7|94777.7|94831.6|94781.6|94827.5|94777.5|18
1654115520000|2022-06-01 20:32:00|94827.3|94777.3|94828.3|94778.3|94828.3|94778.3|94827.1|94777.1|10
1654115530000|2022-06-01 20:32:10|94828|94778|94828.2|94778.2|94828.7|94778.7|94826.9|94776.9|10
1654115540000|2022-06-01 20:32:20|94826.5|94776.5|94815.1|94790.1|94828.1|94790.2|94813.2|94776.3|10
1654115550000|2022-06-01 20:32:30|94815|94790|94833.7|94783.7|94834.3|94795.9|94814.8|94781.3|26
1654115560000|2022-06-01 20:32:40|94832|94782|94824.9|94774.9|94832.3|94792.3|94813.5|94774.8|32
1654115570000|2022-06-01 20:32:50|94825.7|94775.7|94824.7|94774.7|94826|94776|94821.9|94771.9|24
1654115580000|2022-06-01 20:33:00|94824.4|94774.4|94827.1|94777.1|94828.5|94778.5|94823.8|94773.8|32
1654115590000|2022-06-01 20:33:10|94827|94777|94829.5|94779.5|94829.6|94779.6|94826.5|94776.5|26
1654115600000|2022-06-01 20:33:20|94829.4|94779.4|94830.1|94780.1|94831.9|94781.9|94828.8|94778.8|21
1654115610000|2022-06-01 20:33:30|94830.2|94780.2|94825|94775|94833.2|94783.2|94819.2|94769.2|50
1654115620000|2022-06-01 20:33:40|94824.2|94774.2|94824.6|94774.6|94825.7|94775.7|94823|94773|31
1654115630000|2022-06-01 20:33:50|94824.7|94774.7|94824.7|94774.7|94826.1|94776.1|94824.1|94774.1|33
1654115640000|2022-06-01 20:34:00|94824.6|94774.6|94825.3|94775.3|94825.4|94775.4|94823.9|94773.9|27
1654115650000|2022-06-01 20:34:10|94825.4|94775.4|94824.5|94774.5|94826|94776|94824.5|94774.5|24
1654115660000|2022-06-01 20:34:20|94824.7|94774.7|94824.4|94774.4|94826.2|94776.2|94823|94773|22
1654115670000|2022-06-01 20:34:30|94824.6|94774.6|94826.1|94776.1|94826.3|94776.3|94824.3|94774.3|26
1654115680000|2022-06-01 20:34:40|94825|94775|94822|94772|94825|94775|94820.5|94770.5|23
1654115690000|2022-06-01 20:34:50|94821.4|94771.4|94822.2|94772.2|94824.1|94774.1|94821.4|94771.4|8
1654115700000|2022-06-01 20:35:00|94822.3|94772.3|94821.9|94771.9|94823.7|94773.7|94821.9|94771.9|9
1654115710000|2022-06-01 20:35:10|94822.6|94772.6|94822.9|94772.9|94823.5|94773.5|94821.6|94771.6|9
1654115720000|2022-06-01 20:35:20|94822.7|94772.7|94824.6|94774.6|94824.6|94774.6|94822.7|94772.7|17
1654115730000|2022-06-01 20:35:30|94824.2|94774.2|94822.9|94772.9|94825.9|94775.9|94822.2|94772.2|28
1654115740000|2022-06-01 20:35:40|94823.4|94773.4|94823.8|94773.8|94824.7|94784.9|94809.9|94772.2|16
1654115750000|2022-06-01 20:35:50|94822.9|94772.9|94816.3|94766.3|94823.9|94783.6|94807.6|94766.3|15
1654115760000|2022-06-01 20:36:00|94819.2|94769.2|94811.5|94786.5|94823.3|94787|94809|94769.2|31
1654115770000|2022-06-01 20:36:10|94812.6|94787.6|94827.3|94777.3|94827.8|94790.4|94810.8|94771.1|29
1654115780000|2022-06-01 20:36:20|94826.3|94776.3|94825.4|94775.4|94827.5|94777.5|94823.1|94773.1|29
1654115790000|2022-06-01 20:36:30|94825|94775|94823|94773|94825.8|94775.8|94820.4|94770.4|35
1654115800000|2022-06-01 20:36:40|94823.9|94773.9|94825.7|94775.7|94826.3|94776.3|94823.8|94773.8|40
1654115810000|2022-06-01 20:36:50|94825.9|94775.9|94814.3|94789.3|94828.8|94789.3|94814.2|94775.8|29
1654115820000|2022-06-01 20:37:00|94814.8|94789.8|94816.2|94791.2|94829.7|94791.9|94811.5|94778.1|47
1654115830000|2022-06-01 20:37:10|94815.6|94790.6|94831.5|94781.5|94832|94793.9|94815.6|94781.1|23
1654115840000|2022-06-01 20:37:20|94831.6|94781.6|94828.3|94778.3|94831.9|94781.9|94828.3|94778.3|21
1654115850000|2022-06-01 20:37:30|94828.8|94778.8|94829.5|94779.5|94830.3|94780.3|94827.5|94777.5|31
1654115860000|2022-06-01 20:37:40|94829.6|94779.6|94829.2|94779.2|94830.2|94780.2|94828.3|94778.3|33
1654115870000|2022-06-01 20:37:50|94829|94779|94828.3|94778.3|94829|94779|94825.3|94775.3|29
1654115880000|2022-06-01 20:38:00|94829.1|94779.1|94829.5|94779.5|94830.6|94780.6|94827.3|94777.3|20
1654115890000|2022-06-01 20:38:10|94814.2|94789.2|94826.8|94776.8|94829.4|94793|94813.1|94776.2|31
1654115900000|2022-06-01 20:38:20|94826.4|94776.4|94829.9|94779.9|94830.3|94780.3|94826.4|94776.4|26
1654115910000|2022-06-01 20:38:30|94828.5|94778.5|94830.3|94780.3|94830.9|94780.9|94828.5|94778.5|30
1654115920000|2022-06-01 20:38:40|94830.1|94780.1|94826.3|94776.3|94830.4|94790.4|94813|94773.4|32
1654115930000|2022-06-01 20:38:50|94826.5|94776.5|94828|94778|94828|94778|94824.2|94774.2|46
1654115940000|2022-06-01 20:39:00|94827|94777|94821.3|94771.3|94827|94777|94821.2|94771.2|51
1654115950000|2022-06-01 20:39:10|94820.9|94770.9|94824.2|94774.2|94825.8|94775.8|94819.6|94769.6|24
1654115960000|2022-06-01 20:39:20|94825.1|94775.1|94825.9|94775.9|94825.9|94775.9|94824.7|94774.7|7
1654115970000|2022-06-01 20:39:30|94824.1|94774.1|94823.8|94773.8|94825.5|94775.5|94823.8|94773.8|8
1654115980000|2022-06-01 20:39:40|94825.1|94775.1|94820.9|94770.9|94826.2|94786|94806.9|94769.6|39
1654115990000|2022-06-01 20:39:50|94824.7|94774.7|94822.7|94772.7|94824.7|94774.7|94821.8|94771.8|19
1654116000000|2022-06-01 20:40:00|94822.5|94772.5|94816.7|94766.7|94823|94785.2|94810.2|94760.8|43
1654116010000|2022-06-01 20:40:10|94817.2|94767.2|94820.4|94770.4|94821.6|94771.6|94816.3|94766.3|40
1654116020000|2022-06-01 20:40:20|94820.7|94770.7|94821|94771|94822.6|94772.6|94819.7|94769.7|45
1654116030000|2022-06-01 20:40:30|94821.2|94771.2|94820|94770|94822.3|94772.3|94820|94770|28
1654116040000|2022-06-01 20:40:40|94821.5|94771.5|94825.1|94775.1|94825.6|94775.6|94819.9|94769.9|11
1654116050000|2022-06-01 20:40:50|94824.8|94774.8|94807.2|94782.2|94825|94782.2|94806.2|94773.6|7
1654116060000|2022-06-01 20:41:00|94807.3|94782.3|94822.2|94772.2|94822.6|94782.3|94807.3|94770|9
1654116070000|2022-06-01 20:41:10|94821.8|94771.8|94826.2|94776.2|94826.2|94776.2|94821.1|94771.1|10
1654116080000|2022-06-01 20:41:20|94825|94775|94825.4|94775.4|94825.4|94775.4|94823.7|94773.7|11
1654116090000|2022-06-01 20:41:30|94808.8|94783.8|94825|94775|94826.6|94787.4|94808.8|94772.6|26
1654116100000|2022-06-01 20:41:40|94825.5|94775.5|94830.9|94780.9|94834.3|94784.3|94824.9|94774.9|34
1654116110000|2022-06-01 20:41:50|94830.8|94780.8|94832.5|94782.5|94833.2|94783.2|94820|94770|62
1654116120000|2022-06-01 20:42:00|94831.7|94781.7|94833|94783|94833.7|94783.7|94830.6|94780.6|17
1654116130000|2022-06-01 20:42:10|94833.2|94783.2|94836.4|94786.4|94841.3|94791.3|94829.8|94779.8|36
1654116140000|2022-06-01 20:42:20|94837|94787|94836.9|94786.9|94838.8|94788.8|94836.2|94786.2|14
1654116150000|2022-06-01 20:42:30|94838|94788|94841.3|94791.3|94842.3|94792.3|94836.6|94786.6|17
1654116160000|2022-06-01 20:42:40|94841.5|94791.5|94840.4|94790.4|94841.5|94791.5|94837.3|94787.3|17
1654116170000|2022-06-01 20:42:50|94844.3|94794.3|94842.3|94792.3|94844.3|94794.3|94840.9|94790.9|19
1654116180000|2022-06-01 20:43:00|94842.2|94792.2|94842.4|94792.4|94843.8|94793.8|94841.2|94791.2|16
1654116190000|2022-06-01 20:43:10|94842.6|94792.6|94847.2|94797.2|94847.2|94797.2|94842.5|94792.5|11
1654116200000|2022-06-01 20:43:20|94847.1|94797.1|94844.6|94794.6|94847.2|94797.2|94844.6|94794.6|14
1654116210000|2022-06-01 20:43:30|94844.7|94794.7|94844.4|94794.4|94844.7|94806.6|94827.3|94788.6|30
1654116220000|2022-06-01 20:43:40|94833.4|94808.4|94843|94793|94849.2|94808.4|94831.7|94792.6|22
1654116230000|2022-06-01 20:43:50|94844.1|94794.1|94847.6|94797.6|94847.6|94797.6|94843.8|94793.8|8
1654116240000|2022-06-01 20:44:00|94848.3|94798.3|94845.6|94795.6|94848.3|94798.3|94845.6|94795.6|4
1654116250000|2022-06-01 20:44:10|94848|94798|94846|94796|94848|94798|94845.4|94795.4|5
1654116260000|2022-06-01 20:44:20|94845.7|94795.7|94843.9|94793.9|94845.7|94811.9|94829.9|94792.8|20
1654116270000|2022-06-01 20:44:30|94843.2|94793.2|94846.1|94796.1|94846.1|94796.1|94842.2|94792.2|19
1654116280000|2022-06-01 20:44:40|94845.9|94795.9|94847.1|94797.1|94847.2|94797.2|94843.1|94793.1|18
1654116290000|2022-06-01 20:44:50|94846.9|94796.9|94847|94797|94848.8|94798.8|94845.7|94795.7|21
1654116300000|2022-06-01 20:45:00|94844.9|94794.9|94847.1|94797.1|94847.9|94797.9|94842.7|94792.7|30
1654116310000|2022-06-01 20:45:10|94847.7|94797.7|94852.2|94802.2|94853.8|94803.8|94845.1|94795.1|21
1654116320000|2022-06-01 20:45:20|94851.8|94801.8|94850.7|94800.7|94856|94806|94845.1|94795.1|30
1654116330000|2022-06-01 20:45:30|94847|94797|94850.7|94800.7|94850.7|94800.7|94847|94797|16
1654116340000|2022-06-01 20:45:40|94849.9|94799.9|94851.2|94801.2|94853.2|94803.2|94849.9|94799.9|41
1654116350000|2022-06-01 20:45:50|94851|94801|94841.9|94791.9|94854.4|94804.4|94840.2|94790.2|54
1654116360000|2022-06-01 20:46:00|94846.7|94796.7|94844.3|94794.3|94846.7|94796.7|94842|94792|29
1654116370000|2022-06-01 20:46:10|94844.2|94794.2|94848.9|94798.9|94848.9|94798.9|94843.4|94793.4|38
1654116380000|2022-06-01 20:46:20|94848.1|94798.1|94848.1|94798.1|94849.2|94799.2|94847.6|94797.6|6
1654116390000|2022-06-01 20:46:30|94848.5|94798.5|94849.1|94799.1|94851.8|94801.8|94847.2|94797.2|18
1654116400000|2022-06-01 20:46:40|94849|94799|94848.8|94798.8|94851.1|94801.1|94845.4|94795.4|61
1654116410000|2022-06-01 20:46:50|94848.1|94798.1|94843.6|94793.6|94849.4|94813.1|94834|94790.9|61
1654116420000|2022-06-01 20:47:00|94843.5|94793.5|94841.2|94791.2|94875|94797.6|94834.9|94748.9|58
1654116430000|2022-06-01 20:47:10|94841|94791|94839.2|94789.2|94847|94797|94829.7|94779.7|53
1654116440000|2022-06-01 20:47:20|94840.6|94790.6|94841.2|94791.2|94843.8|94793.8|94836.2|94786.2|38
1654116450000|2022-06-01 20:47:30|94841.4|94791.4|94843.5|94793.5|94844.3|94794.3|94840.6|94790.6|23
1654116460000|2022-06-01 20:47:40|94843.2|94793.2|94844.2|94794.2|94846.6|94796.6|94842.3|94792.3|39
1654116470000|2022-06-01 20:47:50|94844.4|94794.4|94836.1|94786.1|94846.4|94796.4|94831.9|94781.9|41
1654116480000|2022-06-01 20:48:00|94836.2|94786.2|94835.4|94785.4|94836.3|94786.3|94835.4|94785.4|13
1654116490000|2022-06-01 20:48:10|94833.4|94783.4|94836|94786|94837.5|94787.5|94833.4|94783.4|19
1654116500000|2022-06-01 20:48:20|94835.4|94785.4|94831|94781|94865|94789.1|94819.8|94703.4|66
1654116510000|2022-06-01 20:48:30|94832|94782|94831.8|94781.8|94832.8|94782.8|94829.2|94779.2|46
1654116520000|2022-06-01 20:48:40|94831|94781|94830.7|94780.7|94837.3|94787.3|94823.1|94773.1|61
1654116530000|2022-06-01 20:48:50|94831.5|94781.5|94834.7|94784.7|94834.9|94784.9|94831.1|94781.1|41
1654116540000|2022-06-01 20:49:00|94835|94785|94832.4|94782.4|94835.4|94785.4|94831.4|94781.4|36
1654116550000|2022-06-01 20:49:10|94833|94783|94836.1|94786.1|94838.2|94788.2|94833|94783|30
1654116560000|2022-06-01 20:49:20|94837.6|94787.6|94833.6|94783.6|94840.9|94790.9|94831.6|94781.6|56
1654116570000|2022-06-01 20:49:30|94829.7|94779.7|94831.4|94781.4|94834.5|94784.5|94829.1|94779.1|45
1654116580000|2022-06-01 20:49:40|94830.9|94780.9|94826.4|94776.4|94833.8|94783.8|94825.7|94775.7|19
1654116590000|2022-06-01 20:49:50|94826.2|94776.2|94826|94776|94827.5|94777.5|94826|94776|18
1654116600000|2022-06-01 20:50:00|94826.8|94776.8|94827.3|94777.3|94829.1|94779.1|94826.8|94776.8|24
1654116610000|2022-06-01 20:50:10|94827.6|94777.6|94826.4|94776.4|94828.8|94778.8|94824.6|94774.6|19
1654116620000|2022-06-01 20:50:20|94826.3|94776.3|94817.4|94767.4|94827.1|94777.1|94813.7|94763.7|31
1654116630000|2022-06-01 20:50:30|94816.5|94766.5|94822.7|94772.7|94823.5|94773.5|94815.9|94765.9|23
1654116640000|2022-06-01 20:50:40|94823.1|94773.1|94825.5|94775.5|94825.5|94775.5|94822.9|94772.9|7
1654116650000|2022-06-01 20:50:50|94825.1|94775.1|94821.8|94771.8|94826.3|94776.3|94821.8|94771.8|9
1654116660000|2022-06-01 20:51:00|94822|94772|94811|94761|94823.2|94773.2|94811|94761|33
1654116670000|2022-06-01 20:51:10|94808.4|94758.4|94816.7|94766.7|94817.3|94767.3|94808|94758|28
1654116680000|2022-06-01 20:51:20|94817.5|94767.5|94817.7|94767.7|94817.8|94767.8|94817|94767|10
1654116690000|2022-06-01 20:51:30|94817.9|94767.9|94819.7|94769.7|94841|94769.7|94805.3|94715|30
1654116700000|2022-06-01 20:51:40|94819.5|94769.5|94820.4|94770.4|94821.1|94771.1|94817.4|94767.4|29
1654116710000|2022-06-01 20:51:50|94820.6|94770.6|94820|94770|94821|94771|94817.5|94767.5|15
1654116720000|2022-06-01 20:52:00|94819.9|94769.9|94821.4|94771.4|94821.7|94771.7|94819.9|94769.9|8
1654116730000|2022-06-01 20:52:10|94821.2|94771.2|94816.7|94766.7|94821.2|94771.2|94814.7|94764.7|6
1654116740000|2022-06-01 20:52:20|94817.6|94767.6|94819.6|94769.6|94821.3|94771.3|94813.2|94763.2|11
1654116750000|2022-06-01 20:52:30|94819.7|94769.7|94821|94771|94821.8|94771.8|94819.1|94769.1|11
1654116760000|2022-06-01 20:52:40|94820.6|94770.6|94820.7|94770.7|94820.7|94770.7|94820.6|94770.6|4
1654116770000|2022-06-01 20:52:50|94821|94771|94822.8|94772.8|94829.3|94779.3|94820.5|94770.5|23
1654116780000|2022-06-01 20:53:00|94822.6|94772.6|94820.9|94770.9|94824.3|94774.3|94817.8|94767.8|13
1654116790000|2022-06-01 20:53:10|94821.7|94771.7|94878|94719|94878|94775.2|94821.2|94719|12
1654116800000|2022-06-01 20:53:20|94831.6|94781.6|94819.5|94769.5|94831.6|94781.6|94811.7|94761.7|34
1654116810000|2022-06-01 20:53:30|94820.2|94770.2|94819.6|94769.6|94822|94772|94817.1|94767.1|18
1654116820000|2022-06-01 20:53:40|94820.4|94770.4|94820|94770|94820.6|94770.6|94819.7|94769.7|9
1654116830000|2022-06-01 20:53:50|94820.1|94770.1|94824.3|94774.3|94825.3|94775.3|94819.2|94769.2|5
1654116840000|2022-06-01 20:54:00|94823|94773|94818.1|94768.1|94823|94773|94817.2|94767.2|9
1654116850000|2022-06-01 20:54:10|94818.7|94768.7|94821.8|94771.8|94821.8|94771.8|94812.7|94762.7|15
1654116860000|2022-06-01 20:54:20|94820.8|94770.8|94819.2|94769.2|94820.8|94770.8|94814.7|94764.7|12
1654116870000|2022-06-01 20:54:30|94819.3|94769.3|94825.2|94775.2|94825.9|94775.9|94819.2|94769.2|5
1654116880000|2022-06-01 20:54:40|94823.8|94773.8|94818.5|94768.5|94863.3|94773.8|94817.2|94735.2|6
1654116890000|2022-06-01 20:54:50|94819.9|94769.9|94817.2|94767.2|94825.1|94775.1|94817.2|94767.2|11
1654116900000|2022-06-01 20:55:00|94819.5|94769.5|94863.3|94678.8|94881.5|94769.5|94805.2|94666.1|71
1654116910000|2022-06-01 20:55:10|94858.6|94681.1|94849.5|94649.5|94877|94719.8|94831.2|94631.2|72
1654116920000|2022-06-01 20:55:20|94850.4|94658.1|94851.3|94651.3|94867|94692.6|94822.3|94622.3|75
1654116930000|2022-06-01 20:55:30|94848.6|94648.6|94827.7|94658.1|94874.5|94674.8|94817.5|94632.6|74
1654116940000|2022-06-01 20:55:40|94830.1|94665.1|94823.9|94663.6|94848|94666.5|94809.3|94609.3|65
1654116950000|2022-06-01 20:55:50|94832.5|94646.3|94847|94647|94847|94653.7|94744.5|94544.5|75
1654116960000|2022-06-01 20:56:00|94828.2|94628.2|94845.7|94645.7|94865.4|94671.6|94817.7|94625.6|65
1654116970000|2022-06-01 20:56:10|94845.3|94645.3|94834.2|94644.7|94845.3|94669.9|94799.2|94599.2|61
1654116980000|2022-06-01 20:56:20|94835.5|94635.5|94840.2|94672.5|94848.1|94684.8|94825.6|94635.5|44
1654116990000|2022-06-01 20:56:30|94842.3|94670|94846|94664.9|94851.2|94676|94835.3|94651.2|22
1654117000000|2022-06-01 20:56:40|94833.1|94682.3|94850.5|94663.3|94850.5|94682.3|94833.1|94663.2|11
1654117010000|2022-06-01 20:56:50|94838.7|94678.2|94838.1|94673.7|94845.8|94678.2|94835.9|94656.1|19
1654117020000|2022-06-01 20:57:00|94838.4|94673.9|94848.3|94666.1|94853.5|94686|94826.5|94651.4|18
1654117030000|2022-06-01 20:57:10|94848.2|94658.7|94841.7|94693.2|94857.4|94693.2|94841.7|94651.3|16
1654117040000|2022-06-01 20:57:20|94848.1|94688.4|94830|94659.8|94889|94689|94825.6|94654.9|42
1654117050000|2022-06-01 20:57:30|94830.6|94654.9|94823.8|94676.8|94854.6|94728.6|94778.6|94654.9|22
1654117060000|2022-06-01 20:57:40|94821.1|94683.6|94830|94683.8|94880.2|94688.9|94821.1|94666|44
1654117070000|2022-06-01 20:57:50|94823.1|94692.6|94795|94745|94910.8|94745|94795|94664.9|47
1654117080000|2022-06-01 20:58:00|94795.5|94745.5|94828.6|94684.7|94859.4|94745.5|94776.5|94654.8|42
1654117090000|2022-06-01 20:58:10|94829.7|94680.4|94846.4|94648.7|94846.4|94693.1|94825.2|94648.7|14
1654117100000|2022-06-01 20:58:20|94820.3|94678.7|94842.7|94668.1|94843|94689.4|94820.3|94668.1|9
1654117110000|2022-06-01 20:58:30|94834.8|94670.3|94844.7|94660.9|94917.6|94717.6|94834.8|94640|68
1654117120000|2022-06-01 20:58:40|94851.9|94653.8|94834.4|94634.4|94852.2|94667.9|94783.4|94583.4|43
1654117130000|2022-06-01 20:58:50|94848.7|94648.7|94837.8|94678.8|94853.2|94678.8|94834|94643.8|11
1654117140000|2022-06-01 20:59:00|94825.2|94687.5|94837.8|94681.8|94837.8|94692.3|94824.6|94680|12
1654117150000|2022-06-01 20:59:10|94833.5|94687|94829.7|94680.2|94854.7|94688.6|94821.7|94641|25
1654117160000|2022-06-01 20:59:20|94827|94680.8|94855.2|94655.2|94855.9|94680.8|94827|94630.5|16
1654117170000|2022-06-01 20:59:30|94820.2|94688.5|94816.6|94689.8|94820.2|94729|94778.8|94688.5|5
1654117180000|2022-06-01 20:59:40|94817.4|94687.2|94828.8|94677.5|94869|94687.2|94811.6|94652.6|39
1654117190000|2022-06-01 20:59:50|94852|94670.6|94916.9|94716.9|94928|94728|94845.9|94667.6|40
1654117200000|2022-06-01 21:00:00|94913.2|94713.2|94897.9|94697.9|94913.2|94713.2|94897.9|94697.9|4
1654117240000|2022-06-01 21:00:40|94888.5|94688.5|94888.5|94688.5|94888.5|94688.5|94888.5|94688.5|1
1654117270000|2022-06-01 21:01:10|94903.1|94703.1|94903.1|94703.1|94903.1|94703.1|94903.1|94703.1|1
1654117320000|2022-06-01 21:02:00|94900.1|94700.1|94922.8|94722.8|94922.8|94722.8|94900.1|94700.1|2
1654117370000|2022-06-01 21:02:50|94919.9|94719.9|94919.9|94719.9|94919.9|94719.9|94919.9|94719.9|1
1654117390000|2022-06-01 21:03:10|94919.2|94719.2|94919.2|94719.2|94919.2|94719.2|94919.2|94719.2|1
1654117430000|2022-06-01 21:03:50|94827.5|94627.5|94823.7|94623.7|94827.5|94627.5|94823.7|94623.7|2
1654117450000|2022-06-01 21:04:10|94823.5|94623.5|94821|94621|94823.5|94623.5|94821|94621|3
1654117460000|2022-06-01 21:04:20|94821.1|94621.1|94821.1|94621.1|94821.1|94621.1|94821.1|94621.1|1
1654117470000|2022-06-01 21:04:30|94821.6|94621.6|94821|94621|94821.6|94621.6|94821|94621|2
1654117500000|2022-06-01 21:05:00|94826.6|94626.6|94817.4|94617.4|94826.6|94626.6|94817.2|94617.2|4
1654117510000|2022-06-01 21:05:10|94817.3|94617.3|94817.2|94617.2|94817.3|94617.3|94817.2|94617.2|2
1654117560000|2022-06-01 21:06:00|94817.3|94617.3|94817.3|94617.3|94817.3|94617.3|94817.3|94617.3|1
1654117610000|2022-06-01 21:06:50|94817.2|94617.2|94817.1|94617.1|94817.2|94617.2|94817.1|94617.1|2
1654117690000|2022-06-01 21:08:10|94838.6|94638.6|94838.6|94638.6|94838.6|94638.6|94838.6|94638.6|1
1654117790000|2022-06-01 21:09:50|94834.3|94634.3|94834.3|94634.3|94834.3|94634.3|94834.3|94634.3|1
1654117800000|2022-06-01 21:10:00|94839.2|94639.2|94839.2|94639.2|94839.2|94639.2|94839.2|94639.2|1
1654117840000|2022-06-01 21:10:40|94839.8|94639.8|94818.9|94618.9|94841.1|94641.1|94818.9|94618.9|4
1654117850000|2022-06-01 21:10:50|94841.1|94641.1|94841.9|94641.9|94841.9|94641.9|94841.1|94641.1|3
1654117910000|2022-06-01 21:11:50|94816.6|94616.6|94814.5|94614.5|94816.6|94616.6|94814.5|94614.5|3
1654117970000|2022-06-01 21:12:50|94836.3|94636.3|94836.3|94636.3|94836.3|94636.3|94836.3|94636.3|1
1654117980000|2022-06-01 21:13:00|94843.5|94643.5|94835.8|94635.8|94843.5|94643.5|94835.8|94635.8|2
1654118030000|2022-06-01 21:13:50|94814|94614|94814|94614|94814|94614|94814|94614|1
1654118080000|2022-06-01 21:14:40|94813.9|94613.9|94813.4|94613.4|94813.9|94613.9|94813.4|94613.4|3
1654118210000|2022-06-01 21:16:50|94808.2|94608.2|94808.2|94608.2|94808.2|94608.2|94808.2|94608.2|1
1654118230000|2022-06-01 21:17:10|94823.4|94623.4|94808.9|94608.9|94823.4|94623.4|94808.9|94608.9|2
1654118240000|2022-06-01 21:17:20|94823.4|94623.4|94823.4|94623.4|94823.4|94623.4|94823.4|94623.4|1
1654118250000|2022-06-01 21:17:30|94822|94622|94822|94622|94822|94622|94822|94622|1
1654118410000|2022-06-01 21:20:10|94795.7|94595.7|94794.8|94594.8|94795.7|94595.7|94794.8|94594.8|2
1654118430000|2022-06-01 21:20:30|94790.8|94590.8|94790.8|94590.8|94790.8|94590.8|94790.8|94590.8|1
1654118650000|2022-06-01 21:24:10|94758.3|94558.3|94745|94545|94758.3|94558.3|94745|94545|2
1654118660000|2022-06-01 21:24:20|94773.6|94573.6|94773.6|94573.6|94773.6|94573.6|94773.6|94573.6|1
1654118670000|2022-06-01 21:24:30|94773|94573|94745.9|94545.9|94773|94573|94745.9|94545.9|4
1654118690000|2022-06-01 21:24:50|94772|94572|94772|94572|94772|94572|94772|94572|1
1654118820000|2022-06-01 21:27:00|94777.7|94577.7|94777.7|94577.7|94777.7|94577.7|94777.7|94577.7|1
1654118850000|2022-06-01 21:27:30|94776.9|94576.9|94773.7|94573.7|94776.9|94576.9|94773.7|94573.7|3
1654118860000|2022-06-01 21:27:40|94773.8|94573.8|94769.2|94569.2|94773.8|94573.8|94769.2|94569.2|2
1654118910000|2022-06-01 21:28:30|94785.7|94585.7|94785.8|94585.8|94785.8|94585.8|94785.7|94585.7|2
1654119010000|2022-06-01 21:30:10|94780.5|94580.5|94780.5|94580.5|94780.5|94580.5|94780.5|94580.5|1
1654119170000|2022-06-01 21:32:50|94742.5|94542.5|94743.2|94543.2|94746.9|94546.9|94742.5|94542.5|4
1654119180000|2022-06-01 21:33:00|94757.7|94557.7|94754.1|94554.1|94766.6|94566.6|94751.4|94551.4|9
1654119190000|2022-06-01 21:33:10|94752.8|94552.8|94749.9|94549.9|94752.9|94552.9|94743.8|94543.8|12
1654119200000|2022-06-01 21:33:20|94778.4|94578.4|94778.2|94578.2|94778.4|94578.4|94778.2|94578.2|2
1654119220000|2022-06-01 21:33:40|94757.9|94557.9|94755|94555|94757.9|94557.9|94730.5|94530.5|29
1654119230000|2022-06-01 21:33:50|94787.3|94587.3|94775.4|94575.4|94787.6|94587.6|94774.5|94574.5|27
1654119240000|2022-06-01 21:34:00|94774.7|94574.7|94778.6|94578.6|94779|94579|94741.5|94541.5|33
1654119250000|2022-06-01 21:34:10|94778.7|94578.7|94754.8|94554.8|94780.6|94580.6|94744.8|94544.8|22
1654119260000|2022-06-01 21:34:20|94760.7|94560.7|94788.8|94588.8|94795.1|94595.1|94758|94558|38
1654119270000|2022-06-01 21:34:30|94788.7|94588.7|94748.7|94548.7|94788.7|94588.7|94737.3|94537.3|28
1654119280000|2022-06-01 21:34:40|94748.6|94548.6|94737.4|94537.4|94770.6|94570.6|94737.4|94537.4|35
1654119290000|2022-06-01 21:34:50|94748.7|94548.7|94760.1|94560.1|94795.1|94595.1|94748.7|94548.7|16
1654119300000|2022-06-01 21:35:00|94760.2|94560.2|94792.3|94592.3|94793.2|94593.2|94760.2|94560.2|17
1654119310000|2022-06-01 21:35:10|94792.4|94592.4|94791.9|94591.9|94792.4|94592.4|94788.5|94588.5|8
1654119320000|2022-06-01 21:35:20|94796.9|94596.9|94795.2|94595.2|94796.9|94596.9|94795.2|94595.2|7
1654119330000|2022-06-01 21:35:30|94791.9|94591.9|94763.6|94563.6|94791.9|94591.9|94763.6|94563.6|4
1654119340000|2022-06-01 21:35:40|94776|94576|94762.5|94562.5|94776|94576|94762.5|94562.5|3
1654119350000|2022-06-01 21:35:50|94768.1|94568.1|94782.1|94582.1|94782.1|94582.1|94758.4|94558.4|5
1654119360000|2022-06-01 21:36:00|94780.8|94580.8|94788.6|94588.6|94788.6|94588.6|94769.2|94569.2|4
1654119370000|2022-06-01 21:36:10|94807.5|94607.5|94752.9|94552.9|94807.5|94607.5|94720.4|94520.4|3
1654119380000|2022-06-01 21:36:20|94731.9|94531.9|94753|94553|94753.1|94553.1|94731.9|94531.9|3
1654119390000|2022-06-01 21:36:30|94779.3|94579.3|94755.8|94555.8|94785|94585|94755.8|94555.8|4
1654119400000|2022-06-01 21:36:40|94791.7|94591.7|94787.2|94587.2|94791.7|94591.7|94787.2|94587.2|2
1654119410000|2022-06-01 21:36:50|94787.5|94587.5|94787.2|94587.2|94787.5|94587.5|94787.2|94587.2|2
1654119420000|2022-06-01 21:37:00|94787.3|94587.3|94787.3|94587.3|94787.3|94587.3|94787.3|94587.3|1
1654119430000|2022-06-01 21:37:10|94795.6|94595.6|94794.7|94594.7|94795.6|94595.6|94794.7|94594.7|2
1654119440000|2022-06-01 21:37:20|94791.7|94591.7|94787.3|94587.3|94791.7|94591.7|94787.3|94587.3|3
1654119450000|2022-06-01 21:37:30|94795.7|94595.7|94793.7|94593.7|94795.7|94595.7|94791.8|94591.8|3
1654119460000|2022-06-01 21:37:40|94806.8|94606.8|94798.6|94598.6|94806.8|94606.8|94796.5|94596.5|3
1654119470000|2022-06-01 21:37:50|94797|94597|94724.8|94524.8|94797.3|94597.3|94724.8|94524.8|3
1654119480000|2022-06-01 21:38:00|94774.5|94574.5|94745.2|94545.2|94781.1|94581.1|94745.2|94545.2|4
1654119490000|2022-06-01 21:38:10|94792.3|94592.3|94752.9|94552.9|94792.3|94592.3|94752.9|94552.9|4
1654119500000|2022-06-01 21:38:20|94807.3|94607.3|94801.5|94601.5|94807.3|94607.3|94798.2|94598.2|5
1654119510000|2022-06-01 21:38:30|94800.9|94600.9|94801.2|94601.2|94801.2|94601.2|94800.9|94600.9|2
1654119520000|2022-06-01 21:38:40|94789.8|94589.8|94751.7|94551.7|94789.8|94589.8|94742.9|94542.9|6
1654119550000|2022-06-01 21:39:10|94773.9|94573.9|94798.2|94598.2|94798.2|94598.2|94773.9|94573.9|3
1654119560000|2022-06-01 21:39:20|94797.3|94597.3|94790.8|94590.8|94797.3|94597.3|94790.8|94590.8|2
1654119570000|2022-06-01 21:39:30|94799.8|94599.8|94795.3|94595.3|94802.3|94602.3|94794|94594|5
1654119580000|2022-06-01 21:39:40|94796.4|94596.4|94749.7|94549.7|94796.4|94596.4|94736.9|94536.9|18
1654119590000|2022-06-01 21:39:50|94758.8|94558.8|94758.3|94558.3|94758.8|94558.8|94758.3|94558.3|2
1654119600000|2022-06-01 21:40:00|94723.2|94523.2|94723.5|94523.5|94723.5|94523.5|94723.2|94523.2|2
1654119610000|2022-06-01 21:40:10|94810.8|94610.8|94811.8|94611.8|94811.8|94611.8|94810.8|94610.8|2
1654119620000|2022-06-01 21:40:20|94809.6|94609.6|94806.6|94606.6|94809.6|94609.6|94806.6|94606.6|4
1654119630000|2022-06-01 21:40:30|94807.3|94607.3|94798.2|94598.2|94807.3|94607.3|94793.9|94593.9|7
1654119640000|2022-06-01 21:40:40|94812|94612|94808.1|94608.1|94812|94612|94808.1|94608.1|2
1654119660000|2022-06-01 21:41:00|94808|94608|94811.1|94611.1|94811.1|94611.1|94808|94608|3
1654119670000|2022-06-01 21:41:10|94808.5|94608.5|94806|94606|94808.5|94608.5|94806|94606|3
1654119680000|2022-06-01 21:41:20|94807.1|94607.1|94809.1|94609.1|94809.1|94609.1|94787.8|94587.8|7
1654119690000|2022-06-01 21:41:30|94807.6|94607.6|94795.7|94595.7|94807.6|94607.6|94795.7|94595.7|4
1654119700000|2022-06-01 21:41:40|94800|94600|94795.8|94595.8|94800|94600|94795.8|94595.8|3
1654119710000|2022-06-01 21:41:50|94799.4|94599.4|94813.6|94613.6|94816.4|94616.4|94764.8|94564.8|5
1654119720000|2022-06-01 21:42:00|94811.6|94611.6|94800.1|94600.1|94811.6|94611.6|94800.1|94600.1|3
1654119730000|2022-06-01 21:42:10|94796.9|94596.9|94796.9|94596.9|94796.9|94596.9|94796.9|94596.9|1
1654119740000|2022-06-01 21:42:20|94785.2|94585.2|94791.4|94591.4|94791.4|94591.4|94785.2|94585.2|4
1654119750000|2022-06-01 21:42:30|94813.7|94613.7|94806.9|94606.9|94813.7|94613.7|94806.7|94606.7|6
1654119760000|2022-06-01 21:42:40|94806.8|94606.8|94807.5|94607.5|94807.5|94607.5|94806.8|94606.8|2
1654119770000|2022-06-01 21:42:50|94806.9|94606.9|94785.3|94585.3|94807.5|94607.5|94743|94543|16
1654119780000|2022-06-01 21:43:00|94779.8|94579.8|94773.1|94573.1|94801.6|94601.6|94759.8|94559.8|8
1654119790000|2022-06-01 21:43:10|94758.2|94558.2|94754.8|94554.8|94771.2|94571.2|94734.6|94534.6|6
1654119800000|2022-06-01 21:43:20|94762.5|94562.5|94801|94601|94801|94601|94762.5|94562.5|4
1654119810000|2022-06-01 21:43:30|94795.4|94595.4|94775|94575|94805.5|94605.5|94753.1|94553.1|11
1654119820000|2022-06-01 21:43:40|94773.5|94573.5|94772.6|94572.6|94784.4|94584.4|94772.6|94572.6|15
1654119830000|2022-06-01 21:43:50|94763.9|94563.9|94807.7|94607.7|94809.1|94609.1|94758.6|94558.6|4
1654119840000|2022-06-01 21:44:00|94805.8|94605.8|94805.8|94605.8|94805.8|94605.8|94805.8|94605.8|1
1654119850000|2022-06-01 21:44:10|94782.2|94582.2|94798.5|94598.5|94798.8|94598.8|94782.2|94582.2|6
1654119860000|2022-06-01 21:44:20|94801.5|94601.5|94794|94594|94801.5|94601.5|94794|94594|2
1654119870000|2022-06-01 21:44:30|94793.9|94593.9|94793.7|94593.7|94793.9|94593.9|94793.7|94593.7|2
1654119880000|2022-06-01 21:44:40|94787|94587|94787|94587|94787|94587|94787|94587|1
1654119890000|2022-06-01 21:44:50|94801.6|94601.6|94801.8|94601.8|94801.8|94601.8|94801.6|94601.6|2
1654119900000|2022-06-01 21:45:00|94804.2|94604.2|94744.3|94544.3|94804.2|94604.2|94744.3|94544.3|7
1654119910000|2022-06-01 21:45:10|94759.7|94559.7|94747.9|94547.9|94774.2|94574.2|94743.4|94543.4|14
1654119920000|2022-06-01 21:45:20|94759.2|94559.2|94778.2|94578.2|94778.2|94578.2|94759.2|94559.2|4
1654119930000|2022-06-01 21:45:30|94775.1|94575.1|94765.2|94565.2|94775.1|94575.1|94765.2|94565.2|3
1654119940000|2022-06-01 21:45:40|94796.2|94596.2|94737.3|94537.3|94796.2|94596.2|94737.3|94537.3|5
1654119950000|2022-06-01 21:45:50|94740.5|94540.5|94797.3|94597.3|94802.2|94602.2|94740.5|94540.5|5
1654119960000|2022-06-01 21:46:00|94796|94596|94765.3|94565.3|94796|94596|94761|94561|6
1654119970000|2022-06-01 21:46:10|94776.1|94576.1|94776|94576|94776.9|94576.9|94747.2|94547.2|11
1654119980000|2022-06-01 21:46:20|94739.5|94539.5|94793.6|94593.6|94793.7|94593.7|94739.5|94539.5|3
1654119990000|2022-06-01 21:46:30|94800.9|94600.9|94786.7|94586.7|94800.9|94600.9|94786.5|94586.5|4
1654120000000|2022-06-01 21:46:40|94788.3|94588.3|94788.3|94588.3|94788.3|94588.3|94788.3|94588.3|1
1654120010000|2022-06-01 21:46:50|94786.4|94586.4|94796.2|94596.2|94803.5|94603.5|94786.4|94586.4|4
1654120020000|2022-06-01 21:47:00|94786.6|94586.6|94800|94600|94800|94600|94786.6|94586.6|6
1654120030000|2022-06-01 21:47:10|94796.2|94596.2|94793.3|94593.3|94796.2|94596.2|94793.3|94593.3|2
1654120040000|2022-06-01 21:47:20|94791.3|94591.3|94791.3|94591.3|94791.3|94591.3|94791.3|94591.3|1
1654120050000|2022-06-01 21:47:30|94777.9|94577.9|94773.3|94573.3|94777.9|94577.9|94772.4|94572.4|6
1654120060000|2022-06-01 21:47:40|94769|94569|94796.5|94596.5|94796.5|94596.5|94769|94569|5
1654120070000|2022-06-01 21:47:50|94787.4|94587.4|94731.3|94531.3|94792.7|94592.7|94731.3|94531.3|7
1654120080000|2022-06-01 21:48:00|94753.5|94553.5|94763.6|94563.6|94771.3|94571.3|94753.5|94553.5|4
1654120090000|2022-06-01 21:48:10|94755.1|94555.1|94758.9|94558.9|94763.8|94563.8|94755.1|94555.1|5
1654120100000|2022-06-01 21:48:20|94766|94566|94749.9|94549.9|94766.3|94566.3|94749.9|94549.9|4
1654120110000|2022-06-01 21:48:30|94770|94570|94762.3|94562.3|94770|94570|94762.3|94562.3|2
1654120120000|2022-06-01 21:48:40|94778.6|94578.6|94778.3|94578.3|94780|94580|94774.5|94574.5|4
1654120130000|2022-06-01 21:48:50|94782.9|94582.9|94782.9|94582.9|94782.9|94582.9|94782.9|94582.9|1
1654120140000|2022-06-01 21:49:00|94779.5|94579.5|94782.2|94582.2|94782.2|94582.2|94779.5|94579.5|3
1654120150000|2022-06-01 21:49:10|94782.1|94582.1|94785.9|94585.9|94785.9|94585.9|94782.1|94582.1|2
1654120160000|2022-06-01 21:49:20|94753|94553|94742.5|94542.5|94753|94553|94742.5|94542.5|3
1654120180000|2022-06-01 21:49:40|94780.5|94580.5|94788.4|94588.4|94788.4|94588.4|94776.6|94576.6|3
1654120190000|2022-06-01 21:49:50|94792.9|94592.9|94792.8|94592.8|94792.9|94592.9|94792.8|94592.8|2
1654120200000|2022-06-01 21:50:00|94786.1|94586.1|94748.5|94548.5|94786.1|94586.1|94748.5|94548.5|2
1654120210000|2022-06-01 21:50:10|94779.4|94579.4|94793.1|94593.1|94794.8|94594.8|94779.4|94579.4|3
1654120220000|2022-06-01 21:50:20|94789.8|94589.8|94788.1|94588.1|94789.8|94589.8|94788.1|94588.1|2
1654120230000|2022-06-01 21:50:30|94791.9|94591.9|94791.9|94591.9|94791.9|94591.9|94791.9|94591.9|1
1654120240000|2022-06-01 21:50:40|94785.3|94585.3|94799.5|94599.5|94799.5|94599.5|94785.3|94585.3|3
1654120250000|2022-06-01 21:50:50|94796.4|94596.4|94797.8|94597.8|94797.8|94597.8|94792|94592|4
1654120260000|2022-06-01 21:51:00|94793.6|94593.6|94785.4|94585.4|94793.6|94593.6|94785.4|94585.4|5
1654120290000|2022-06-01 21:51:30|94780.2|94580.2|94785.4|94585.4|94785.4|94585.4|94780.2|94580.2|2
1654120300000|2022-06-01 21:51:40|94801.5|94601.5|94800.8|94600.8|94801.5|94601.5|94795.9|94595.9|3
1654120310000|2022-06-01 21:51:50|94791.2|94591.2|94791.2|94591.2|94791.2|94591.2|94791.2|94591.2|1
1654120320000|2022-06-01 21:52:00|94784.7|94584.7|94784.5|94584.5|94784.7|94584.7|94784.5|94584.5|3
1654120330000|2022-06-01 21:52:10|94775.8|94575.8|94787.3|94587.3|94795.2|94595.2|94775.8|94575.8|4
1654120340000|2022-06-01 21:52:20|94783.4|94583.4|94733.1|94533.1|94784.5|94584.5|94732.6|94532.6|5
1654120350000|2022-06-01 21:52:30|94747.9|94547.9|94760.6|94560.6|94760.6|94560.6|94738.1|94538.1|8
1654120360000|2022-06-01 21:52:40|94792.7|94592.7|94795.3|94595.3|94795.3|94595.3|94789.2|94589.2|3
1654120370000|2022-06-01 21:52:50|94791.1|94591.1|94751.5|94551.5|94791.1|94591.1|94751.4|94551.4|3
1654120380000|2022-06-01 21:53:00|94746.8|94546.8|94760.5|94560.5|94794.9|94594.9|94746.8|94546.8|3
1654120390000|2022-06-01 21:53:10|94755.9|94555.9|94767.4|94567.4|94775.2|94575.2|94739.4|94539.4|7
1654120400000|2022-06-01 21:53:20|94767.9|94567.9|94755.3|94555.3|94775.3|94575.3|94755.3|94555.3|7
1654120410000|2022-06-01 21:53:30|94760|94560|94769.8|94569.8|94772.7|94572.7|94759.8|94559.8|6
1654120420000|2022-06-01 21:53:40|94765.8|94565.8|94781.2|94581.2|94781.2|94581.2|94765.8|94565.8|5
1654120430000|2022-06-01 21:53:50|94779.2|94579.2|94770.3|94570.3|94779.2|94579.2|94770.3|94570.3|4
1654120440000|2022-06-01 21:54:00|94771.6|94571.6|94771.2|94571.2|94771.6|94571.6|94771.2|94571.2|2
1654120450000|2022-06-01 21:54:10|94768.5|94568.5|94781.4|94581.4|94781.7|94581.7|94768.5|94568.5|7
1654120460000|2022-06-01 21:54:20|94776.9|94576.9|94790|94590|94790|94590|94776.9|94576.9|4
1654120470000|2022-06-01 21:54:30|94789.6|94589.6|94748.8|94548.8|94790.4|94590.4|94748.8|94548.8|10
1654120480000|2022-06-01 21:54:40|94749.3|94549.3|94746.7|94546.7|94750.6|94550.6|94726.8|94526.8|10
1654120490000|2022-06-01 21:54:50|94754|94554|94746.1|94546.1|94755.2|94555.2|94733.1|94533.1|12
1654120500000|2022-06-01 21:55:00|94743.7|94543.7|94778.4|94578.4|94778.4|94578.4|94743.7|94543.7|4
1654120510000|2022-06-01 21:55:10|94776.7|94576.7|94753.7|94553.7|94780.2|94580.2|94753.1|94553.1|56
1654120520000|2022-06-01 21:55:20|94752.6|94552.6|94751.4|94551.4|94752.6|94552.6|94751.4|94551.4|2
1654120530000|2022-06-01 21:55:30|94748.2|94548.2|94759.9|94559.9|94763.6|94563.6|94748.2|94548.2|7
1654120540000|2022-06-01 21:55:40|94764.8|94564.8|94760.6|94560.6|94764.8|94564.8|94746|94546|6
1654120550000|2022-06-01 21:55:50|94763.7|94563.7|94754|94554|94765|94565|94750.3|94550.3|8
1654120560000|2022-06-01 21:56:00|94759.2|94559.2|94768|94568|94768.1|94568.1|94750.9|94550.9|7
1654120570000|2022-06-01 21:56:10|94759.7|94559.7|94756.7|94556.7|94767.8|94567.8|94749.2|94549.2|6
1654120580000|2022-06-01 21:56:20|94756.4|94556.4|94771.7|94571.7|94779.4|94579.4|94739|94539|14
1654120590000|2022-06-01 21:56:30|94770.8|94570.8|94757.2|94557.2|94770.8|94570.8|94734|94534|13
1654120600000|2022-06-01 21:56:40|94769.3|94569.3|94755.6|94555.6|94770.4|94570.4|94750.1|94550.1|12
1654120610000|2022-06-01 21:56:50|94762.1|94562.1|94761.6|94561.6|94765.3|94565.3|94752.3|94552.3|17
1654120620000|2022-06-01 21:57:00|94757.6|94557.6|94771.8|94571.8|94771.8|94571.8|94747.9|94547.9|8
1654120630000|2022-06-01 21:57:10|94784.6|94584.6|94754|94554|94784.6|94584.6|94726.9|94526.9|4
1654120640000|2022-06-01 21:57:20|94773.1|94573.1|94770|94570|94773.9|94573.9|94753.3|94553.3|7
1654120650000|2022-06-01 21:57:30|94770.7|94570.7|94773.2|94573.2|94773.2|94573.2|94770.7|94570.7|2
1654120660000|2022-06-01 21:57:40|94785.6|94585.6|94768|94568|94786.2|94586.2|94752.8|94552.8|11
1654120670000|2022-06-01 21:57:50|94767.8|94567.8|94766.4|94566.4|94773.7|94573.7|94766.4|94566.4|5
1654120680000|2022-06-01 21:58:00|94771.7|94571.7|94784.9|94584.9|94785.9|94585.9|94771.7|94571.7|6
1654120690000|2022-06-01 21:58:10|94785|94585|94767.9|94567.9|94785.1|94585.1|94745.7|94545.7|12
1654120700000|2022-06-01 21:58:20|94780.9|94580.9|94753.7|94553.7|94780.9|94580.9|94744.5|94544.5|10
1654120710000|2022-06-01 21:58:30|94772.8|94572.8|94751.2|94551.2|94772.8|94572.8|94751.2|94551.2|7
1654120720000|2022-06-01 21:58:40|94756.4|94556.4|94763.5|94563.5|94768|94568|94756.4|94556.4|4
1654120730000|2022-06-01 21:58:50|94791.7|94591.7|94785.3|94585.3|94791.7|94591.7|94785.3|94585.3|4
1654120740000|2022-06-01 21:59:00|94783.6|94583.6|94770.5|94570.5|94783.6|94583.6|94723.4|94523.4|7
1654120750000|2022-06-01 21:59:10|94786.1|94586.1|94774.4|94574.4|94786.1|94586.1|94768.5|94568.5|5
1654120760000|2022-06-01 21:59:20|94776.6|94576.6|94739.2|94539.2|94784.6|94584.6|94735.9|94535.9|7
1654120770000|2022-06-01 21:59:30|94741.5|94541.5|94729.3|94529.3|94744|94544|94729.2|94529.2|7
1654120780000|2022-06-01 21:59:40|94727.7|94527.7|94739.2|94539.2|94761.5|94561.5|94727|94527|7
1654120790000|2022-06-01 21:59:50|94748.5|94548.5|94733.3|94533.3|94748.5|94548.5|94727.1|94527.1|4
1654120800000|2022-06-01 22:00:00|94759.1|94559.1|94738|94538|94759.1|94559.1|94716.7|94516.7|23
1654120810000|2022-06-01 22:00:10|94742|94542|94742|94542|94742|94542|94742|94542|1
1654120820000|2022-06-01 22:00:20|94759.7|94559.7|94755.9|94555.9|94759.8|94559.8|94755.9|94555.9|4
1654120830000|2022-06-01 22:00:30|94716|94516|94714.3|94514.3|94716|94516|94714.3|94514.3|2
1654120840000|2022-06-01 22:00:40|94721.9|94521.9|94736.1|94536.1|94738.2|94538.2|94721.8|94521.8|8
1654120850000|2022-06-01 22:00:50|94742|94542|94734.5|94534.5|94752.3|94552.3|94734.5|94534.5|9
1654120860000|2022-06-01 22:01:00|94738.9|94538.9|94739.6|94539.6|94754.3|94554.3|94734.9|94534.9|30
1654120870000|2022-06-01 22:01:10|94734.6|94534.6|94731.3|94531.3|94738.6|94538.6|94726.6|94526.6|18
1654120880000|2022-06-01 22:01:20|94731.2|94531.2|94730.1|94530.1|94731.2|94531.2|94723.6|94523.6|12
1654120890000|2022-06-01 22:01:30|94749.3|94549.3|94747.6|94547.6|94756.5|94556.5|94736.7|94536.7|23
1654120900000|2022-06-01 22:01:40|94754.2|94554.2|94735.3|94535.3|94754.2|94554.2|94735.3|94535.3|8
1654120910000|2022-06-01 22:01:50|94740.9|94540.9|94738|94538|94744.2|94544.2|94715.2|94515.2|16
1654120920000|2022-06-01 22:02:00|94737.7|94537.7|94758.5|94558.5|94759.3|94559.3|94737.7|94537.7|12
1654120930000|2022-06-01 22:02:10|94745.3|94545.3|94744.9|94544.9|94752.6|94552.6|94743.3|94543.3|11
1654120940000|2022-06-01 22:02:20|94749.5|94549.5|94780.1|94580.1|94791.9|94591.9|94731.7|94531.7|13
1654120950000|2022-06-01 22:02:30|94779.9|94579.9|94787|94587|94788.1|94588.1|94730.7|94530.7|11
1654120960000|2022-06-01 22:02:40|94786.9|94586.9|94730.8|94530.8|94786.9|94586.9|94730.3|94530.3|12
1654120970000|2022-06-01 22:02:50|94729.4|94529.4|94749|94549|94757.6|94557.6|94729.4|94529.4|9
1654120980000|2022-06-01 22:03:00|94775.8|94575.8|94750.4|94550.4|94779.2|94579.2|94746.3|94546.3|18
1654120990000|2022-06-01 22:03:10|94751.1|94551.1|94759.1|94559.1|94766.3|94566.3|94751.1|94551.1|8
1654121000000|2022-06-01 22:03:20|94758.7|94558.7|94743.5|94543.5|94758.7|94558.7|94739.1|94539.1|16
1654121010000|2022-06-01 22:03:30|94749.2|94549.2|94740.4|94540.4|94749.2|94549.2|94738.3|94538.3|10
1654121020000|2022-06-01 22:03:40|94731.9|94531.9|94749.3|94549.3|94767.3|94567.3|94731.3|94531.3|6
1654121030000|2022-06-01 22:03:50|94751.2|94551.2|94741.3|94541.3|94754.6|94554.6|94738.9|94538.9|15
1654121040000|2022-06-01 22:04:00|94743.2|94543.2|94726|94526|94744.2|94544.2|94726|94526|14
1654121050000|2022-06-01 22:04:10|94726.4|94526.4|94745.2|94545.2|94757|94557|94726.4|94526.4|6
1654121060000|2022-06-01 22:04:20|94738.5|94538.5|94765.4|94565.4|94765.4|94565.4|94738.5|94538.5|29
1654121070000|2022-06-01 22:04:30|94763.7|94563.7|94827.4|94627.4|94834.8|94634.8|94763.3|94563.3|57
1654121080000|2022-06-01 22:04:40|94823.8|94623.8|94816.5|94616.5|94827.9|94627.9|94815.8|94615.8|29
1654121090000|2022-06-01 22:04:50|94818.4|94618.4|94814.3|94614.3|94819.5|94619.5|94814|94614|17
1654121100000|2022-06-01 22:05:00|94814.2|94614.2|94815.5|94615.5|94817.6|94617.6|94813.3|94613.3|15
1654121110000|2022-06-01 22:05:10|94816.4|94616.4|94812.8|94612.8|94819.7|94619.7|94812.8|94612.8|19
1654121120000|2022-06-01 22:05:20|94812.3|94612.3|94819.7|94619.7|94820.2|94620.2|94812.3|94612.3|25
1654121130000|2022-06-01 22:05:30|94817.8|94617.8|94817.8|94617.8|94818.3|94618.3|94813.5|94613.5|22
1654121140000|2022-06-01 22:05:40|94815.7|94615.7|94820.8|94620.8|94821.8|94621.8|94813.9|94613.9|18
1654121150000|2022-06-01 22:05:50|94819.9|94619.9|94816|94616|94819.9|94619.9|94815.5|94615.5|9
1654121160000|2022-06-01 22:06:00|94816.5|94616.5|94817.6|94617.6|94822.7|94622.7|94814.2|94614.2|17
1654121170000|2022-06-01 22:06:10|94810.1|94610.1|94808.5|94608.5|94810.1|94610.1|94808.4|94608.4|11
1654121180000|2022-06-01 22:06:20|94809.3|94609.3|94784.9|94584.9|94815.6|94627.9|94783.1|94583.1|18
1654121190000|2022-06-01 22:06:30|94791.7|94591.7|94821.2|94621.2|94824.2|94624.2|94775.9|94575.9|28
1654121200000|2022-06-01 22:06:40|94819.2|94619.2|94782.6|94582.6|94824.5|94624.5|94782.5|94582.5|17
1654121210000|2022-06-01 22:06:50|94785.6|94585.6|94798.3|94598.3|94798.3|94598.3|94784.1|94584.1|10
1654121220000|2022-06-01 22:07:00|94799.5|94599.5|94813.6|94613.6|94817.6|94625.4|94799.5|94599.5|11
1654121230000|2022-06-01 22:07:10|94815.5|94615.5|94791.3|94591.3|94815.5|94615.5|94772.1|94572.1|10
1654121240000|2022-06-01 22:07:20|94799.1|94599.1|94803.2|94603.2|94812.3|94612.3|94799|94599|17
1654121250000|2022-06-01 22:07:30|94803.1|94603.1|94815.7|94615.7|94823.7|94623.7|94803.1|94603.1|10
1654121260000|2022-06-01 22:07:40|94815.6|94615.6|94820.2|94620.2|94823.5|94627.4|94815.6|94615.6|8
1654121270000|2022-06-01 22:07:50|94821.3|94621.3|94824.9|94624.9|94829.2|94629.2|94821.3|94621.3|7
1654121280000|2022-06-01 22:08:00|94820.1|94620.1|94820.7|94620.7|94821.1|94621.1|94819.4|94619.4|8
1654121290000|2022-06-01 22:08:10|94820.6|94620.6|94816.5|94616.5|94822.3|94632.4|94816.5|94616.5|8
1654121300000|2022-06-01 22:08:20|94818.3|94618.3|94820.9|94622.7|94826.6|94626.6|94817.7|94617.7|11
1654121310000|2022-06-01 22:08:30|94821|94621|94821|94621|94823.5|94627.9|94820.3|94620.9|12
1654121320000|2022-06-01 22:08:40|94821.4|94621.4|94811|94611|94821.4|94630.6|94807.6|94611|17
1654121330000|2022-06-01 22:08:50|94811.6|94611.6|94834|94634|94839.2|94650.9|94801.4|94611.6|42
1654121340000|2022-06-01 22:09:00|94833.6|94633.6|94833.6|94633.6|94838.2|94638.2|94832.8|94632.8|24
1654121350000|2022-06-01 22:09:10|94833.2|94633.2|94835.2|94635.2|94835.4|94635.4|94828.5|94628.5|21
1654121360000|2022-06-01 22:09:20|94834.3|94634.3|94840|94640|94840.3|94640.3|94832.6|94632.6|20
1654121370000|2022-06-01 22:09:30|94839.3|94639.3|94842.5|94642.5|94845.1|94645.1|94837.3|94637.3|50
1654121380000|2022-06-01 22:09:40|94843.8|94643.8|94840.3|94640.3|94844.7|94644.7|94837.9|94637.9|25
1654121390000|2022-06-01 22:09:50|94840.4|94640.4|94837.7|94637.7|94842.8|94642.8|94837.3|94637.3|21
1654121400000|2022-06-01 22:10:00|94837.8|94637.8|94841|94641|94845.7|94652.6|94834.5|94637.8|24
1654121410000|2022-06-01 22:10:10|94841.3|94641.3|94837.4|94637.4|94841.5|94641.5|94832.1|94632.1|35
1654121420000|2022-06-01 22:10:20|94837.7|94637.7|94839.4|94639.4|94840.6|94640.6|94835.2|94635.2|58
1654121430000|2022-06-01 22:10:30|94839.6|94639.6|94817.7|94657.2|94843.8|94657.5|94817.7|94637.7|30
1654121440000|2022-06-01 22:10:40|94820.7|94653.6|94818.3|94655.7|94825.5|94660.1|94815|94649.3|32
1654121450000|2022-06-01 22:10:50|94818|94655.4|94825|94648.4|94827.3|94657.4|94812.3|94643.4|41
1654121460000|2022-06-01 22:11:00|94822.9|94651.4|94822.1|94660.4|94826.1|94666|94815.4|94651.1|38
1654121470000|2022-06-01 22:11:10|94818|94662.6|94820.3|94659.4|94823.3|94663.4|94814.9|94657.6|26
1654121480000|2022-06-01 22:11:20|94819.8|94659.7|94819.1|94656.7|94830.7|94659.7|94817.1|94648.3|30
1654121490000|2022-06-01 22:11:30|94820.6|94655.6|94821.4|94657.9|94831.3|94663.6|94816.1|94642.2|33
1654121500000|2022-06-01 22:11:40|94823.9|94655.7|94852.6|94652.6|94855|94661.3|94819.6|94642.8|40
1654121510000|2022-06-01 22:11:50|94852.5|94652.5|94853.8|94653.8|94855|94655|94846.9|94646.9|17
1654121520000|2022-06-01 22:12:00|94851.4|94651.4|94859|94659|94863.5|94663.5|94847.4|94647.4|41
1654121530000|2022-06-01 22:12:10|94859.7|94659.7|94860.1|94660.1|94860.1|94660.1|94855.5|94655.5|15
1654121540000|2022-06-01 22:12:20|94860.5|94660.5|94859.4|94659.4|94865.4|94665.4|94859.4|94659.4|15
1654121550000|2022-06-01 22:12:30|94858.9|94658.9|94856.1|94656.1|94861.5|94661.5|94855.1|94655.1|18
1654121560000|2022-06-01 22:12:40|94856|94656|94862.4|94662.4|94866.8|94666.8|94856|94656|17
1654121570000|2022-06-01 22:12:50|94860.9|94660.9|94867|94667|94867|94667|94860.9|94660.9|18
1654121580000|2022-06-01 22:13:00|94865.8|94665.8|94865.3|94665.3|94867.4|94667.4|94858|94659.9|27
1654121590000|2022-06-01 22:13:10|94860.9|94660.9|94859.9|94659.9|94862.1|94662.1|94856.6|94656.6|10
1654121600000|2022-06-01 22:13:20|94861.8|94661.8|94861.3|94661.3|94865.5|94665.5|94860|94660|45
1654121610000|2022-06-01 22:13:30|94861.2|94661.2|94857|94665.5|94863.3|94680.2|94841|94658.2|23
1654121620000|2022-06-01 22:13:40|94852.6|94678.4|94832.5|94682.5|94852.6|94685.3|94832.5|94669.9|11
1654121630000|2022-06-01 22:13:50|94834.3|94679.6|94832.2|94686.6|94837.3|94686.6|94832.2|94673.4|13
1654121640000|2022-06-01 22:14:00|94837.4|94679.3|94832.9|94667.1|94844.4|94680.4|94829.9|94660.8|34
1654121650000|2022-06-01 22:14:10|94829.4|94671.8|94838.3|94683.3|94838.3|94691|94829.4|94667.8|8
1654121660000|2022-06-01 22:14:20|94840.2|94683.7|94836.3|94687.9|94840.2|94695.1|94827.9|94682.1|8
1654121670000|2022-06-01 22:14:30|94831.5|94691.9|94839|94679.4|94844|94691.9|94830.1|94671.5|14
1654121680000|2022-06-01 22:14:40|94845.3|94672.5|94835|94682.8|94847.3|94685.2|94832.3|94670.7|20
1654121690000|2022-06-01 22:14:50|94835.2|94684|94828.6|94688.5|94840.5|94688.5|94828.6|94679.3|13
1654121700000|2022-06-01 22:15:00|94839.8|94667.5|94827.5|94672|94843.8|94685.6|94827.2|94660.3|31
1654121710000|2022-06-01 22:15:10|94826|94673.7|94835.2|94667.3|94836|94673.9|94826|94664.6|17
1654121720000|2022-06-01 22:15:20|94834.5|94669|94835.5|94675.9|94838|94687.8|94832.1|94668|13
1654121730000|2022-06-01 22:15:30|94836.2|94672.4|94841.3|94663.2|94847.7|94674.8|94835.6|94648|11
1654121740000|2022-06-01 22:15:40|94839.2|94666|94840.3|94671|94842.3|94689.4|94836.2|94666|22
1654121750000|2022-06-01 22:15:50|94838.8|94673.7|94826.9|94672.9|94840|94682.7|94822.9|94665.4|39
1654121760000|2022-06-01 22:16:00|94829.8|94672.5|94836.4|94669.7|94837.6|94673.7|94828.5|94664.1|26
1654121770000|2022-06-01 22:16:10|94835.8|94670|94833.8|94677.4|94837.4|94683.5|94830.8|94669.3|13
1654121780000|2022-06-01 22:16:20|94835|94674.4|94831.6|94680.3|94835|94681.2|94830.5|94674.4|4
1654121790000|2022-06-01 22:16:30|94833.8|94681.5|94831.9|94680.3|94842.1|94685.2|94828.7|94666.7|12
1654121800000|2022-06-01 22:16:40|94829.3|94678.1|94829.8|94681.9|94832|94681.9|94827.4|94674.3|22
1654121810000|2022-06-01 22:16:50|94831.9|94680.6|94821.6|94673.6|94831.9|94681|94818.9|94673.6|14
1654121820000|2022-06-01 22:17:00|94823.1|94671.8|94830.3|94672.5|94834|94683.9|94823.1|94659|20
1654121830000|2022-06-01 22:17:10|94829.6|94673.3|94829.4|94671.9|94837.1|94673.5|94828.9|94664.5|19
1654121840000|2022-06-01 22:17:20|94834|94666.4|94824|94668.6|94835.1|94671.4|94820|94665.5|26
1654121850000|2022-06-01 22:17:30|94822.4|94668.4|94825|94679.5|94825.3|94683.6|94821.5|94668.1|17
1654121860000|2022-06-01 22:17:40|94825.6|94678.4|94832.5|94665.9|94848.4|94678.4|94825.6|94648.4|15
1654121870000|2022-06-01 22:17:50|94834.5|94665.3|94825.9|94669.2|94835|94683.7|94816.9|94665.3|25
1654121880000|2022-06-01 22:18:00|94817.9|94674.7|94832.5|94664.5|94835.1|94674.7|94817.9|94656.7|16
1654121890000|2022-06-01 22:18:10|94830.6|94666.3|94823.5|94681.7|94830.6|94687.4|94820.3|94666|16
1654121900000|2022-06-01 22:18:20|94822.9|94682.4|94825.5|94678.1|94825.6|94684.4|94822.9|94678|20
1654121910000|2022-06-01 22:18:30|94825.6|94679.1|94844.3|94650.5|94853.6|94679.4|94821.9|94648.7|38
1654121920000|2022-06-01 22:18:40|94852.4|94652.4|94850.4|94650.4|94852.6|94652.8|94846|94647|20
1654121930000|2022-06-01 22:18:50|94844.7|94653.5|94855.9|94655.9|94859|94664.6|94844.7|94651.3|10
1654121940000|2022-06-01 22:19:00|94854.2|94654.2|94851.9|94651.9|94854.8|94680.2|94809|94643.4|62
1654121950000|2022-06-01 22:19:10|94850.9|94650.9|94850|94650|94852.9|94652.9|94848.1|94648.7|38
1654121960000|2022-06-01 22:19:20|94848|94649.3|94852.9|94652.9|94855.3|94666|94841.7|94648.8|12
1654121970000|2022-06-01 22:19:30|94852.4|94652.4|94827.9|94668.7|94853.6|94677.4|94820.3|94651.5|19
1654121980000|2022-06-01 22:19:40|94829.3|94668.6|94820.4|94691.7|94830.5|94733|94783|94668.6|30
1654121990000|2022-06-01 22:19:50|94819.6|94693.6|94855.7|94655.7|94859.9|94693.6|94819.6|94653.1|22
1654122000000|2022-06-01 22:20:00|94855.9|94655.9|94856.4|94656.4|94858.9|94658.9|94852.8|94652.8|22
1654122010000|2022-06-01 22:20:10|94856.7|94656.7|94851.9|94673.5|94858.9|94673.5|94851.9|94656.1|16
1654122020000|2022-06-01 22:20:20|94854.5|94668.9|94858.7|94665.6|94862.7|94668.9|94854.5|94661|15
1654122030000|2022-06-01 22:20:30|94858.6|94663.9|94867.2|94667.2|94867.2|94683.8|94847.8|94662.9|9
1654122040000|2022-06-01 22:20:40|94867.1|94667.1|94866|94666|94868.3|94668.3|94863.2|94663.2|8
1654122050000|2022-06-01 22:20:50|94862.4|94662.4|94830.9|94630.9|94863|94663|94823.7|94623.7|8
1654122060000|2022-06-01 22:21:00|94833|94634.8|94854.5|94654.5|94855.5|94661|94818.5|94625.7|16
1654122070000|2022-06-01 22:21:10|94855|94655|94856.3|94656.3|94857.2|94663.2|94844.5|94655|19
1654122080000|2022-06-01 22:21:20|94856.4|94656.4|94844|94679|94856.4|94679.4|94844|94656.4|4
1654122090000|2022-06-01 22:21:30|94853.3|94664.5|94853.2|94664.5|94853.3|94664.5|94853.2|94664.5|2
1654122100000|2022-06-01 22:21:40|94830.3|94691.1|94858.3|94658.3|94864.6|94737|94787|94658.3|9
1654122110000|2022-06-01 22:21:50|94826.5|94682.9|94824.1|94639.8|94826.7|94686.3|94818.6|94618.6|15
1654122120000|2022-06-01 22:22:00|94824.8|94644.7|94860.6|94665.6|94864|94689|94823.5|94637.6|28
1654122130000|2022-06-01 22:22:10|94857.7|94667.3|94857.9|94666.7|94866.3|94670.5|94854.2|94661.8|37
1654122140000|2022-06-01 22:22:20|94861.7|94664.7|94852.4|94672.7|94869.3|94688.7|94846.7|94664.7|30
1654122150000|2022-06-01 22:22:30|94864|94664|94846.1|94675.1|94865.9|94676.2|94844.3|94663.2|40
1654122160000|2022-06-01 22:22:40|94849.7|94673.2|94859.4|94666.6|94864.5|94673.2|94846.7|94657.7|35
1654122170000|2022-06-01 22:22:50|94866.1|94666.1|94866.7|94666.7|94867.3|94667.3|94865.4|94665.4|10
1654122180000|2022-06-01 22:23:00|94866.9|94666.9|94881.5|94682.2|94883.9|94689.8|94865.2|94665.2|37
1654122190000|2022-06-01 22:23:10|94882.1|94682.1|94876.7|94676.7|94882.1|94682.1|94876.3|94676.3|31
1654122200000|2022-06-01 22:23:20|94877.5|94677.5|94877.6|94677.6|94881.6|94684.1|94864.8|94676.6|16
1654122210000|2022-06-01 22:23:30|94878.9|94678.9|94883|94683|94883|94683|94877.7|94677.7|12
1654122220000|2022-06-01 22:23:40|94882.2|94682.2|94884.6|94684.6|94884.6|94684.6|94881.4|94681.4|6
1654122230000|2022-06-01 22:23:50|94884.8|94684.8|94879.9|94682.3|94884.8|94685.2|94877.4|94678.6|33
1654122240000|2022-06-01 22:24:00|94878|94682.1|94881.2|94681.2|94885.7|94692.4|94870.5|94677.3|27
1654122250000|2022-06-01 22:24:10|94881.1|94681.1|94878.3|94678.3|94882.6|94689.6|94868.7|94677.5|29
1654122260000|2022-06-01 22:24:20|94868.7|94685.5|94881.8|94681.8|94883.4|94697.1|94866.7|94677.6|28
1654122270000|2022-06-01 22:24:30|94883.1|94683.1|94846.7|94689.7|94883.2|94689.7|94846.5|94670|25
1654122280000|2022-06-01 22:24:40|94847.8|94690.4|94850.2|94706.7|94853.8|94713.1|94847.1|94665.6|20
1654122290000|2022-06-01 22:24:50|94852.2|94706.4|94852|94700.4|94853.3|94706.4|94848.3|94696.8|21
1654122300000|2022-06-01 22:25:00|94851.9|94700.3|94873.1|94673.1|94874.8|94719.8|94840.7|94670|41
1654122310000|2022-06-01 22:25:10|94866.6|94675.6|94874.9|94674.9|94876.5|94676.5|94866.6|94668.3|14
1654122320000|2022-06-01 22:25:20|94876.3|94676.3|94874.9|94674.9|94876.3|94676.3|94869.2|94669.2|7
1654122330000|2022-06-01 22:25:30|94876.4|94676.4|94872.5|94672.5|94876.4|94699.8|94839.6|94672.5|14
1654122340000|2022-06-01 22:25:40|94871|94671|94878|94678|94878|94678|94871|94671|13
1654122350000|2022-06-01 22:25:50|94877|94677|94879|94679|94880.9|94680.9|94875.8|94676.9|8
1654122360000|2022-06-01 22:26:00|94872|94672|94875.2|94675.2|94878.1|94678.1|94872|94672|11
1654122370000|2022-06-01 22:26:10|94875.1|94675.1|94835.1|94707.4|94877.4|94752|94802|94672.6|44
1654122380000|2022-06-01 22:26:20|94836.6|94706.4|94845.5|94670.1|94845.6|94744.5|94794.5|94657.9|20
1654122390000|2022-06-01 22:26:30|94844.8|94669.5|94840.2|94659.9|94850.5|94679.8|94840.2|94656.2|27
1654122400000|2022-06-01 22:26:40|94840.1|94660.1|94842.7|94680.6|94848.8|94680.6|94840.1|94657.9|20
1654122410000|2022-06-01 22:26:50|94844|94686.1|94849.8|94696|94852.6|94698.6|94844|94686.1|6
1654122420000|2022-06-01 22:27:00|94841.2|94696.9|94850|94697.5|94852.5|94697.5|94841.2|94686.8|17
1654122430000|2022-06-01 22:27:10|94849.8|94695.9|94852.6|94691.1|94852.6|94702.6|94837.6|94668.5|18
1654122440000|2022-06-01 22:27:20|94841.6|94708|94845.9|94706.1|94848|94713.5|94841.6|94706.1|10
1654122450000|2022-06-01 22:27:30|94847.3|94705.1|94846.6|94658.9|94850.3|94705.1|94846|94646.5|16
1654122460000|2022-06-01 22:27:40|94848.1|94663.6|94799.1|94749.1|94852.4|94762.8|94798.7|94653.5|19
1654122470000|2022-06-01 22:27:50|94841.6|94711.7|94842.1|94695.8|94853.9|94713.5|94838.5|94690.1|24
1654122480000|2022-06-01 22:28:00|94840.9|94698.3|94845.4|94719.5|94845.4|94719.5|94840.6|94698.3|14
1654122490000|2022-06-01 22:28:10|94842.4|94681.7|94846.7|94667.2|94847.2|94681.7|94836.1|94645.5|17
1654122500000|2022-06-01 22:28:20|94845.5|94682.1|94845.1|94677.4|94845.5|94686.8|94840.8|94662.3|5
1654122510000|2022-06-01 22:28:30|94846.1|94683.2|94842.5|94684.5|94846.1|94684.8|94842.4|94658.4|9
1654122520000|2022-06-01 22:28:40|94844.3|94687.3|94837.2|94702.9|94849.5|94712.9|94837.2|94686.9|28
1654122530000|2022-06-01 22:28:50|94836.9|94702.7|94844.5|94715.7|94844.5|94757.4|94807.4|94695.1|16
1654122540000|2022-06-01 22:29:00|94844|94710.6|94844.7|94686.6|94845.5|94710.6|94843.6|94686.5|5
1654122550000|2022-06-01 22:29:10|94843.6|94654.7|94852.9|94666.8|94857.1|94674.6|94843.6|94652.5|6
1654122560000|2022-06-01 22:29:20|94853.1|94670.3|94843.8|94682|94853.1|94689.4|94842|94658.1|10
1654122570000|2022-06-01 22:29:30|94845.6|94660.4|94850.5|94711.4|94851.3|94720.2|94845.6|94656.9|13
1654122580000|2022-06-01 22:29:40|94851.1|94709.2|94844.4|94693.2|94855.4|94709.2|94837.9|94689.9|26
1654122590000|2022-06-01 22:29:50|94842.7|94697.3|94843|94698.6|94844|94701|94838.6|94697.3|9
1654122600000|2022-06-01 22:30:00|94842.8|94697.2|94845.9|94685.3|94848.8|94697.2|94834.5|94658|28
1654122610000|2022-06-01 22:30:10|94845.8|94664.1|94843.8|94659|94849|94681.5|94836.9|94645.3|18
1654122620000|2022-06-01 22:30:20|94845.3|94647.5|94847.9|94657.3|94848|94657.3|94845.3|94647.5|3
1654122630000|2022-06-01 22:30:30|94850.1|94667|94870.3|94670.3|94875.1|94701.7|94835.8|94663.6|48
1654122640000|2022-06-01 22:30:40|94867.2|94667.2|94869.5|94669.5|94871.4|94671.4|94865.7|94665.7|33
1654122650000|2022-06-01 22:30:50|94870|94670|94871.7|94671.7|94875.6|94675.6|94864.4|94668.5|28
1654122660000|2022-06-01 22:31:00|94871.6|94671.6|94845|94694.5|94871.6|94694.7|94843.1|94668.2|21
1654122670000|2022-06-01 22:31:10|94844.9|94694.3|94866.3|94666.3|94870|94698.1|94837.2|94666.1|41
1654122680000|2022-06-01 22:31:20|94866.6|94666.6|94868.6|94668.6|94869.8|94669.8|94866.3|94666.3|23
1654122690000|2022-06-01 22:31:30|94867.3|94667.3|94870.6|94670.6|94872.9|94672.9|94867.3|94667.3|24
1654122700000|2022-06-01 22:31:40|94870.3|94670.3|94843.8|94690.7|94871.1|94696|94839.9|94668.9|11
1654122710000|2022-06-01 22:31:50|94843.5|94690.6|94851.5|94685|94853.6|94701.6|94843.4|94682|18
1654122720000|2022-06-01 22:32:00|94849.4|94689.8|94832.2|94690.1|94852.7|94690.1|94832|94682.7|20
1654122730000|2022-06-01 22:32:10|94833.9|94690.6|94834.9|94690.5|94839.2|94691|94833.1|94688.9|21
1654122740000|2022-06-01 22:32:20|94836.3|94690.6|94838.7|94688.1|94842.9|94696.2|94829.4|94676.9|34
1654122750000|2022-06-01 22:32:30|94844.4|94677.2|94841|94683.3|94846|94688.1|94832|94677.2|20
1654122760000|2022-06-01 22:32:40|94840.7|94683|94841.5|94646.7|94844.1|94696.4|94840.7|94646.7|12
1654122770000|2022-06-01 22:32:50|94841.7|94652|94842.4|94671.2|94842.4|94671.2|94841.7|94652|5
1654122780000|2022-06-01 22:33:00|94842|94677.1|94836|94654.2|94848.9|94677.1|94836|94648.6|17
1654122790000|2022-06-01 22:33:10|94838.5|94650.9|94836.1|94695.4|94841.2|94695.4|94833.5|94650.5|13
1654122800000|2022-06-01 22:33:20|94838.6|94695|94836|94692.1|94843.9|94695.9|94832.1|94684.1|26
1654122810000|2022-06-01 22:33:30|94835.2|94692|94833.8|94693.1|94842.1|94703.8|94830|94683.7|50
1654122820000|2022-06-01 22:33:40|94835.7|94692.6|94839.1|94687.7|94840.2|94694.2|94832.3|94651.8|38
1654122830000|2022-06-01 22:33:50|94839|94688.5|94837.3|94694.2|94842.3|94694.2|94833.9|94654.1|34
1654122840000|2022-06-01 22:34:00|94838|94691.1|94840.3|94690.9|94843.2|94695.7|94836.4|94687.5|46
1654122850000|2022-06-01 22:34:10|94840.2|94690.8|94834.7|94699.5|94842.1|94702.7|94832.5|94689.1|22
1654122860000|2022-06-01 22:34:20|94836.9|94700|94840.3|94690.7|94843.6|94700.8|94832|94684.5|25
1654122870000|2022-06-01 22:34:30|94839.3|94689.6|94840.7|94672.2|94850|94701.7|94833.9|94662.4|50
1654122880000|2022-06-01 22:34:40|94839|94673.1|94875.3|94675.3|94875.3|94698.5|94834.8|94658.3|55
1654122890000|2022-06-01 22:34:50|94876|94676|94871.7|94671.7|94877|94677|94869.7|94671.4|23
1654122900000|2022-06-01 22:35:00|94871.8|94671.8|94886.9|94686.9|94894.1|94707.1|94871.8|94671.8|48
1654122910000|2022-06-01 22:35:10|94885.6|94685.6|94893.7|94693.7|94896.3|94714.8|94872.6|94681.5|62
1654122920000|2022-06-01 22:35:20|94888.8|94698.3|94893|94693|94896.2|94698.3|94882|94691.3|23
1654122930000|2022-06-01 22:35:30|94892.6|94692.6|94893.1|94693.1|94895|94695|94889.6|94689.6|27
1654122940000|2022-06-01 22:35:40|94890.4|94693.6|94893.3|94693.3|94895.3|94695.3|94890.4|94691.5|29
1654122950000|2022-06-01 22:35:50|94885.1|94699.1|94896|94696|94897|94700.5|94885.1|94694|22
1654122960000|2022-06-01 22:36:00|94896.1|94696.1|94891.3|94691.3|94898.5|94698.5|94891.1|94691.1|26
1654122970000|2022-06-01 22:36:10|94894.3|94694.3|94893.6|94699.8|94894.6|94699.8|94887.5|94691.9|29
1654122980000|2022-06-01 22:36:20|94896.8|94696.8|94891.8|94702.4|94897.5|94702.4|94890.6|94694.3|28
1654122990000|2022-06-01 22:36:30|94891.4|94702.3|94903.6|94703.6|94905.5|94712.8|94891.2|94698.1|61
1654123000000|2022-06-01 22:36:40|94902.5|94702.5|94894.2|94697.6|94903.5|94714.7|94877.5|94694.3|39
1654123010000|2022-06-01 22:36:50|94895.5|94695.5|94888.5|94704.7|94897.6|94714|94878.2|94695.5|21
1654123020000|2022-06-01 22:37:00|94892|94702.7|94898.7|94698.7|94901.1|94712.5|94886.1|94696.7|26
1654123030000|2022-06-01 22:37:10|94899.7|94699.7|94896.8|94709.2|94904.6|94718.7|94888.2|94699.2|29
1654123040000|2022-06-01 22:37:20|94892.3|94715.7|94919.5|94720.2|94919.5|94733|94892.3|94704.1|60
1654123050000|2022-06-01 22:37:30|94918|94718|94904.8|94735.2|94919.9|94735.6|94901.2|94708.5|46
1654123060000|2022-06-01 22:37:40|94903|94737.3|94900.6|94737.9|94909.6|94740.6|94900.1|94723|37
1654123070000|2022-06-01 22:37:50|94900.7|94737|94921.1|94721.1|94923|94742.4|94900.6|94712.9|41
1654123080000|2022-06-01 22:38:00|94921.4|94721.4|94915.4|94729.2|94922.7|94739.6|94901.8|94714.1|51
1654123090000|2022-06-01 22:38:10|94910.4|94728.1|94922.6|94722.6|94922.6|94728.1|94910.4|94719.6|37
1654123100000|2022-06-01 22:38:20|94920.8|94723.6|94921.6|94727.4|94923|94735.7|94915.6|94722.3|38
1654123110000|2022-06-01 22:38:30|94920.9|94728.6|94911.8|94748.8|94925.4|94748.8|94911.5|94724.5|41
1654123120000|2022-06-01 22:38:40|94911.9|94750.1|94920.5|94736.2|94921.4|94750.1|94910.4|94735.7|46
1654123130000|2022-06-01 22:38:50|94926.8|94731.1|94929.4|94729.4|94929.4|94745.2|94914.8|94726.2|35
1654123140000|2022-06-01 22:39:00|94926.1|94731.6|94919.4|94730.3|94929.7|94741.1|94913.5|94727.9|35
1654123150000|2022-06-01 22:39:10|94915.7|94735.4|94926.9|94729.7|94929.7|94740.7|94912.7|94726.1|46
1654123160000|2022-06-01 22:39:20|94928.5|94728.5|94921.9|94742.2|94928.5|94750.9|94914.9|94727.7|40
1654123170000|2022-06-01 22:39:30|94923.9|94742.4|94903|94763.2|94927.9|94763.2|94898.2|94733.8|48
1654123180000|2022-06-01 22:39:40|94900.2|94768.1|94930.6|94745.4|94933.9|94774.1|94897.1|94731.1|55
1654123190000|2022-06-01 22:39:50|94923.9|94754.6|94939.9|94739.9|94939.9|94758|94918.7|94734.4|32
1654123200000|2022-06-01 22:40:00|94937.3|94741.7|94934.4|94734.4|94939|94756.7|94917|94729|35
1654123210000|2022-06-01 22:40:10|94933.5|94733.5|94932.3|94734.8|94939.5|94749.1|94922.2|94731.4|52
1654123220000|2022-06-01 22:40:20|94933.5|94733.5|94925.9|94757.7|94935.5|94757.7|94924.4|94729.7|49
1654123230000|2022-06-01 22:40:30|94926|94757.8|94928.8|94757.9|94938|94758.4|94924.4|94744.6|48
1654123240000|2022-06-01 22:40:40|94927.7|94758.1|94928.3|94758.6|94944.3|94758.6|94927.7|94743.3|33
1654123250000|2022-06-01 22:40:50|94928.1|94758.9|94926.6|94768|94942.3|94768|94920.8|94742.3|19
1654123260000|2022-06-01 22:41:00|94928.4|94767|94923.5|94772.5|94947.4|94775.4|94923.5|94747|12
1654123270000|2022-06-01 22:41:10|94923.2|94765|94913|94786.2|94923.2|94826|94875.3|94765|31
1654123280000|2022-06-01 22:41:20|94913.6|94785.9|94941|94742|94941.1|94785.9|94913.6|94741.9|54
1654123290000|2022-06-01 22:41:30|94932.3|94752.1|94942.2|94742.2|94942.2|94759.2|94918.5|94736.8|55
1654123300000|2022-06-01 22:41:40|94942.3|94742.3|94942.6|94742.6|94942.6|94771|94920.6|94735.8|42
1654123310000|2022-06-01 22:41:50|94942.2|94742.2|94936.6|94748.6|94943.7|94765.1|94922.4|94742.2|53
1654123320000|2022-06-01 22:42:00|94942.6|94744.2|94931.7|94758.7|94946|94766.9|94924.6|94738.3|39
1654123330000|2022-06-01 22:42:10|94946.7|94746.7|94935.9|94752.9|94946.7|94753.7|94935.9|94744.8|9
1654123340000|2022-06-01 22:42:20|94944.9|94744.9|94938.6|94738.6|94944.9|94757.9|94923.6|94738.6|35
1654123350000|2022-06-01 22:42:30|94939.8|94739.8|94927.7|94745.7|94939.8|94764.7|94913.4|94737.3|30
1654123360000|2022-06-01 22:42:40|94937.1|94737.1|94937|94737|94938.1|94739.5|94935.2|94736.2|18
1654123370000|2022-06-01 22:42:50|94936.5|94736.5|94936.6|94736.6|94938.1|94746.1|94928.7|94735.9|19
1654123380000|2022-06-01 22:43:00|94937.2|94737.2|94909.3|94745.9|94937.2|94747.1|94909.3|94728.6|35
1654123390000|2022-06-01 22:43:10|94911.5|94744.7|94922.1|94736.5|94929.4|94744.7|94911.5|94730.4|23
1654123400000|2022-06-01 22:43:20|94913.4|94744.4|94926.5|94726.6|94926.5|94746.3|94913.4|94726.6|27
1654123410000|2022-06-01 22:43:30|94923.4|94729.1|94915.5|94729.8|94926.9|94739.2|94901.2|94718.9|23
1654123420000|2022-06-01 22:43:40|94908.2|94738.5|94920.7|94720.7|94922.6|94740.3|94905.1|94720.5|40
1654123430000|2022-06-01 22:43:50|94921.4|94721.4|94926.2|94726.2|94926.2|94733.8|94918.1|94721.4|30
1654123440000|2022-06-01 22:44:00|94926|94726|94924.6|94725.7|94926.1|94733.4|94916.1|94724.9|37
1654123450000|2022-06-01 22:44:10|94924.7|94728|94923.7|94727.8|94926|94729|94921.7|94726|29
1654123460000|2022-06-01 22:44:20|94922|94728.3|94850.9|94800.9|94924.7|94801.8|94850.6|94727.1|30
1654123470000|2022-06-01 22:44:30|94888.4|94762.7|94928.1|94728.1|94931.2|94802.1|94849.5|94727.5|53
1654123480000|2022-06-01 22:44:40|94918.4|94734.9|94927.5|94727.5|94931.1|94746.6|94908.9|94726.4|26
1654123490000|2022-06-01 22:44:50|94928.4|94728.4|94923.1|94749.1|94937.4|94750.8|94923|94728.3|36
1654123500000|2022-06-01 22:45:00|94923.5|94748.6|94920.3|94747.5|94932.1|94754.3|94919.5|94734|48
1654123510000|2022-06-01 22:45:10|94920.5|94748.1|94926.5|94742.9|94930.6|94751.4|94915.8|94737|37
1654123520000|2022-06-01 22:45:20|94920.2|94750|94919|94742.6|94927.3|94750|94911.4|94739.7|33
1654123530000|2022-06-01 22:45:30|94919.2|94742.2|94897.9|94759.7|94924.3|94761.8|94895.9|94737.4|11
1654123540000|2022-06-01 22:45:40|94899|94758.7|94912.4|94734.1|94925.5|94763.8|94893.7|94723.8|51
1654123550000|2022-06-01 22:45:50|94910|94731.9|94924|94733.4|94929.2|94747.1|94910|94729.2|21
1654123560000|2022-06-01 22:46:00|94929.6|94729.6|94922.2|94736|94929.8|94739.9|94918.5|94729.6|8
1654123570000|2022-06-01 22:46:10|94921.4|94736.6|94931.2|94731.2|94931.2|94736.6|94921.4|94729|13
1654123580000|2022-06-01 22:46:20|94930.7|94730.7|94928.1|94728.1|94930.7|94765.8|94889.1|94722.4|37
1654123590000|2022-06-01 22:46:30|94922|94734.3|94917.8|94735.5|94928.1|94746|94908.9|94725.7|20
1654123600000|2022-06-01 22:46:40|94916.2|94739|94922|94735.8|94930.6|94739|94916.2|94726.6|14
1654123610000|2022-06-01 22:46:50|94919.2|94739.2|94895.8|94763.5|94929.4|94763.6|94895|94728.9|14
1654123620000|2022-06-01 22:47:00|94897.7|94761|94859.1|94809.1|94899.3|94809.1|94859.1|94752.3|13
1654123630000|2022-06-01 22:47:10|94857.3|94807.3|94894.9|94758.5|94901.5|94810.6|94857.3|94752.2|7
1654123640000|2022-06-01 22:47:20|94898.6|94759.1|94863.9|94813.9|94901.1|94813.9|94863.9|94754.3|16
1654123650000|2022-06-01 22:47:30|94861.1|94811.1|94901.2|94755.5|94901.3|94811.2|94855.7|94755.5|15
1654123660000|2022-06-01 22:47:40|94901|94754.8|94898.1|94758.5|94903|94761|94897|94754.8|14
1654123670000|2022-06-01 22:47:50|94899.1|94759.6|94853.3|94803.3|94899.8|94804.5|94853.3|94751.9|16
1654123680000|2022-06-01 22:48:00|94894.5|94759.6|94900.6|94760.2|94901.5|94764|94893.2|94757.5|14
1654123690000|2022-06-01 22:48:10|94901.9|94751.5|94902.6|94755.7|94902.8|94760.8|94900.5|94751.5|8
1654123700000|2022-06-01 22:48:20|94902.3|94753.4|94920.6|94729.4|94924.3|94759.4|94893.1|94721.7|28
1654123710000|2022-06-01 22:48:30|94907.1|94741|94925.5|94725.5|94925.5|94741|94907.1|94724.1|25
1654123720000|2022-06-01 22:48:40|94925.4|94725.4|94928.6|94731.2|94928.6|94753|94908|94724.5|8
1654123730000|2022-06-01 22:48:50|94920.3|94735.4|94920.1|94729.6|94926|94739|94910.8|94723.3|19
1654123740000|2022-06-01 22:49:00|94921.4|94725.7|94922.4|94722.4|94924.5|94751.3|94884.6|94718.5|41
1654123750000|2022-06-01 22:49:10|94922.3|94722.3|94901.3|94728|94922.3|94745.2|94884.8|94709.1|51
1654123760000|2022-06-01 22:49:20|94899.3|94731.2|94900.7|94728.1|94915.9|94731.2|94894.2|94713.8|37
1654123770000|2022-06-01 22:49:30|94900.8|94728.2|94901|94732.7|94910.2|94732.7|94898.6|94722.3|19
1654123780000|2022-06-01 22:49:40|94911.7|94721.3|94893.2|94734.2|94916.2|94735.2|94893.2|94713.4|26
1654123790000|2022-06-01 22:49:50|94893|94732.9|94917.4|94717.4|94917.4|94749.8|94882.5|94716.7|12
1654123800000|2022-06-01 22:50:00|94916|94718.7|94919.7|94719.7|94919.7|94726.2|94907.1|94716.5|12
1654123810000|2022-06-01 22:50:10|94910.9|94727.4|94895.8|94721.8|94910.9|94731.3|94875.7|94709|31
1654123820000|2022-06-01 22:50:20|94889.6|94727.5|94904|94720.2|94904.3|94732|94886.7|94714.8|33
1654123830000|2022-06-01 22:50:30|94904.6|94718.9|94901.8|94703.7|94908.5|94732|94896.2|94703.7|47
1654123840000|2022-06-01 22:50:40|94899.7|94702.3|94890.7|94719.7|94905.2|94729.5|94884.4|94697.6|50
1654123850000|2022-06-01 22:50:50|94894|94722.6|94890|94725.8|94908|94725.8|94890|94708|14
1654123860000|2022-06-01 22:51:00|94889.1|94727.3|94902.2|94713.8|94907|94727.3|94889.1|94708.7|18
1654123870000|2022-06-01 22:51:10|94896.4|94727.3|94884|94738.8|94896.4|94738.9|94883.9|94725.1|10
1654123880000|2022-06-01 22:51:20|94888.9|94732.9|94887.8|94730.9|94893.4|94732.9|94887.3|94727.9|8
1654123890000|2022-06-01 22:51:30|94876.8|94741.4|94877.6|94737.5|94879.6|94744|94873.4|94734.9|18
1654123900000|2022-06-01 22:51:40|94878.8|94734.8|94834.6|94784.6|94879.8|94785.4|94834.6|94732.7|27
1654123910000|2022-06-01 22:51:50|94872.1|94744.5|94835.2|94785.2|94873.2|94785.3|94833.4|94739.2|30
1654123920000|2022-06-01 22:52:00|94835.1|94785.1|94839.7|94789.7|94876.6|94789.7|94835.1|94743.2|15
1654123930000|2022-06-01 22:52:10|94839.8|94789.8|94876.5|94750.6|94878.7|94789.8|94837.8|94748.2|10
1654123940000|2022-06-01 22:52:20|94877.3|94751.3|94847.4|94797.4|94877.3|94797.4|94840.3|94751.3|3
1654123950000|2022-06-01 22:52:30|94841.2|94791.2|94877.7|94747.8|94877.7|94791.2|94837|94747.8|12
1654123960000|2022-06-01 22:52:40|94878.9|94745.8|94839.9|94789.9|94879.1|94790.2|94835.2|94744.4|12
1654123970000|2022-06-01 22:52:50|94840|94790|94838.9|94788.9|94878|94790.1|94838.3|94750.4|10
1654123980000|2022-06-01 22:53:00|94879.6|94747.3|94882.2|94745.8|94882.6|94788.2|94833.7|94729.1|57
1654123990000|2022-06-01 22:53:10|94877.5|94745.7|94880.1|94742.2|94883.1|94747|94877|94738.9|12
1654124000000|2022-06-01 22:53:20|94881.4|94740.8|94882.8|94744.1|94882.8|94747.6|94876.1|94740.8|17
1654124010000|2022-06-01 22:53:30|94883.2|94743.8|94839.7|94789.7|94883.2|94792.9|94838|94743.8|59
1654124020000|2022-06-01 22:53:40|94879|94738.9|94875.3|94749.3|94879|94787.6|94835.1|94737.6|32
1654124030000|2022-06-01 22:53:50|94837|94787|94907.1|94707.1|94907.1|94791.1|94832.5|94707.1|48
1654124040000|2022-06-01 22:54:00|94904.7|94709.1|94902.9|94723.6|94911.2|94738.4|94885.8|94707.4|22
1654124050000|2022-06-01 22:54:10|94901.3|94727.4|94910.2|94715.7|94914.3|94733.5|94896.9|94714.3|15
1654124060000|2022-06-01 22:54:20|94907.6|94718.3|94908.2|94721|94914.4|94722.4|94903.4|94713.5|21
1654124070000|2022-06-01 22:54:30|94911.7|94717.4|94839.3|94789.3|94914.9|94790.2|94839.3|94714.9|17
1654124080000|2022-06-01 22:54:40|94839.4|94789.4|94876.7|94751.6|94881.4|94790.6|94838.9|94751|12
1654124090000|2022-06-01 22:54:50|94879.8|94744|94839.7|94789.7|94880.9|94796.9|94839.6|94744|16
1654124100000|2022-06-01 22:55:00|94840.7|94790.7|94896.3|94726|94909.7|94791.4|94834.7|94709.7|42
1654124110000|2022-06-01 22:55:10|94897|94724.9|94910.1|94716.6|94914.6|94731|94893.1|94712.9|32
1654124120000|2022-06-01 22:55:20|94904.8|94722|94906.4|94724.3|94912.9|94733.9|94895.7|94712.3|48
1654124130000|2022-06-01 22:55:30|94906.6|94724|94910.7|94724|94912.3|94735|94898.1|94721.4|29
1654124140000|2022-06-01 22:55:40|94914.6|94719.5|94912.6|94720|94914.6|94732.9|94897.4|94719.5|20
1654124150000|2022-06-01 22:55:50|94904.4|94726.7|94842.1|94792.1|94904.4|94796.4|94842.1|94726.7|6
1654124160000|2022-06-01 22:56:00|94881.3|94750.1|94841.3|94791.3|94882.2|94791.5|94841.1|94748.4|21
1654124170000|2022-06-01 22:56:10|94879.6|94753.7|94844|94794|94880.1|94794.6|94841.3|94747.1|13
1654124180000|2022-06-01 22:56:20|94847.1|94797.1|94912.3|94726.5|94921.1|94797.1|94847.1|94721.1|19
1654124190000|2022-06-01 22:56:30|94909.8|94728.2|94905.4|94729.4|94917.7|94737.5|94898.6|94718.5|9
1654124200000|2022-06-01 22:56:40|94894.1|94741.4|94900|94740.8|94919|94741.4|94894.1|94719|7
1654124210000|2022-06-01 22:56:50|94916.3|94724|94885.6|94741.7|94916.3|94798.6|94840.5|94724|9
1654124220000|2022-06-01 22:57:00|94884.9|94748.6|94847.9|94797.9|94886.4|94798.8|94846.6|94744.4|14
1654124230000|2022-06-01 22:57:10|94887.6|94751|94903.6|94730.8|94904.7|94795.5|94838.1|94728.9|51
1654124240000|2022-06-01 22:57:20|94903.3|94730.4|94913.9|94718.8|94913.9|94733.5|94899.5|94718.8|40
1654124250000|2022-06-01 22:57:30|94910.5|94721.6|94912.2|94728.7|94917.2|94729.3|94903.6|94716.1|18
1654124260000|2022-06-01 22:57:40|94916.6|94722.1|94885.7|94742.6|94916.6|94750|94882|94722.1|20
1654124270000|2022-06-01 22:57:50|94884.6|94743.8|94880.1|94749.4|94885.4|94793|94839.2|94743.8|29
1654124280000|2022-06-01 22:58:00|94883.1|94745.4|94918|94718|94918|94748.9|94882.2|94716.2|18
1654124290000|2022-06-01 22:58:10|94918.1|94718.1|94916.3|94717.4|94919.7|94723.1|94910.7|94713.8|31
1654124300000|2022-06-01 22:58:20|94916.8|94716.8|94912.3|94726.1|94918.7|94735.3|94903.4|94716.8|30
1654124310000|2022-06-01 22:58:30|94906.3|94731.6|94881.7|94752.8|94916.9|94790.4|94840.4|94720.7|13
1654124320000|2022-06-01 22:58:40|94879.2|94751.9|94880.8|94748.2|94885.4|94796.7|94842.8|94742.1|31
1654124330000|2022-06-01 22:58:50|94880.4|94745.7|94884.1|94747.6|94886.9|94789.5|94838.4|94744.8|57
1654124340000|2022-06-01 22:59:00|94877.5|94749.3|94879|94750.1|94885.1|94795.5|94839.6|94743.5|24
1654124350000|2022-06-01 22:59:10|94878.9|94751.2|94841.7|94791.7|94882.9|94795.3|94840.2|94748.4|51
1654124360000|2022-06-01 22:59:20|94842.4|94792.4|94882.7|94744.6|94882.7|94792.4|94838.9|94744.6|14
1654124370000|2022-06-01 22:59:30|94883.6|94743.1|94880.2|94746.1|94885.5|94748|94879.2|94743.1|17
1654124380000|2022-06-01 22:59:40|94879|94747.9|94844.2|94794.2|94884.5|94796.5|94844.2|94744.7|25
1654124390000|2022-06-01 22:59:50|94844.8|94794.8|94884.5|94748.5|94884.5|94796.7|94843.9|94748.5|7
1654124400000|2022-06-01 23:00:00|94888.4|94739.6|94896.1|94731.1|94913.8|94794.3|94842.8|94713.7|45
1654124410000|2022-06-01 23:00:10|94914.6|94714.6|94907.7|94720.8|94916.7|94737.6|94876.7|94700.5|61
1654124420000|2022-06-01 23:00:20|94908.4|94719.8|94905.8|94723.5|94913.2|94736.6|94891.8|94713.3|19
1654124430000|2022-06-01 23:00:30|94905.5|94723.8|94902.1|94729.7|94908.6|94739.9|94889.2|94722.3|16
1654124440000|2022-06-01 23:00:40|94897.3|94734.1|94885.6|94718.8|94915.2|94734.1|94883.1|94709|18
1654124450000|2022-06-01 23:00:50|94901.3|94701.3|94897.6|94715.5|94901.4|94718.3|94886.8|94698.7|60
1654124460000|2022-06-01 23:01:00|94897.7|94715.8|94899.3|94704.8|94904.5|94720.6|94894|94700.7|71
1654124470000|2022-06-01 23:01:10|94898.2|94707.7|94904.1|94708.7|94904.1|94718.4|94894.5|94704.4|55
1654124480000|2022-06-01 23:01:20|94903.8|94708.3|94924.9|94724.9|94938.3|94750.7|94886.9|94686.9|69
1654124490000|2022-06-01 23:01:30|94924.4|94724.4|94923.2|94723.2|94926.3|94729.1|94922.9|94722.9|26
1654124500000|2022-06-01 23:01:40|94923.7|94723.7|94924.4|94724.4|94924.5|94724.5|94923.4|94723.4|10
1654124510000|2022-06-01 23:01:50|94924.8|94724.8|94924|94724|94925.4|94725.4|94923.9|94723.9|10
1654124520000|2022-06-01 23:02:00|94923.6|94723.6|94924|94724|94928|94728|94922.5|94722.5|21
1654124530000|2022-06-01 23:02:10|94929.9|94732.7|94928|94728|94929.9|94742.1|94917.5|94726.2|11
1654124540000|2022-06-01 23:02:20|94926.8|94726.8|94921.9|94721.9|94926.8|94726.8|94920.4|94720.4|19
1654124550000|2022-06-01 23:02:30|94922|94722|94925.4|94725.4|94925.5|94725.5|94922|94722|30
1654124560000|2022-06-01 23:02:40|94904.9|94743.6|94899.4|94747.9|94906|94749|94898|94743.6|38
1654124570000|2022-06-01 23:02:50|94899.1|94749.1|94900.9|94758.5|94903.4|94758.5|94897.5|94742|23
1654124580000|2022-06-01 23:03:00|94897.7|94758.7|94916.4|94716.4|94916.6|94760.3|94887.9|94715.3|44
1654124590000|2022-06-01 23:03:10|94917.5|94717.5|94911.5|94720.5|94919|94726.2|94909.2|94714.3|27
1654124600000|2022-06-01 23:03:20|94911.6|94720.7|94913.1|94716.9|94917.6|94725.2|94905.2|94715.5|57
1654124610000|2022-06-01 23:03:30|94916.1|94716.6|94916.8|94716.8|94917.4|94725.9|94908.2|94712.3|22
1654124620000|2022-06-01 23:03:40|94917|94717|94915|94715|94917|94717|94914|94714|16
1654124630000|2022-06-01 23:03:50|94914.8|94714.8|94913.3|94720.8|94919.7|94720.8|94912.8|94714.1|13
1654124640000|2022-06-01 23:04:00|94917.4|94717.4|94883.1|94739.6|94917.4|94789|94839|94717.4|15
1654124650000|2022-06-01 23:04:10|94883.2|94740.3|94884|94750.3|94889.2|94754.6|94883.2|94732.4|14
1654124660000|2022-06-01 23:04:20|94883.8|94750.6|94883.7|94743.8|94883.9|94752.9|94881.7|94743.6|15
1654124670000|2022-06-01 23:04:30|94883.6|94742.1|94881.4|94746.7|94883.7|94746.7|94881.3|94741.3|12
1654124680000|2022-06-01 23:04:40|94881.2|94747.2|94883.6|94734.2|94884.1|94747.2|94881.2|94733.7|12
1654124690000|2022-06-01 23:04:50|94883.5|94752.7|94883.5|94734.6|94883.7|94806.2|94856.2|94733.2|8
1654124700000|2022-06-01 23:05:00|94883|94733.3|94886.3|94733.5|94889.6|94746.5|94875.4|94728.4|20
1654124710000|2022-06-01 23:05:10|94885.8|94734.9|94884|94753.4|94889.5|94793.5|94843.4|94734.9|21
1654124720000|2022-06-01 23:05:20|94884.3|94750.6|94880.8|94750.1|94885.4|94792.1|94842.1|94749.3|7
1654124730000|2022-06-01 23:05:30|94881.6|94751.4|94881.7|94742.7|94883.3|94751.4|94881.6|94742.7|7
1654124740000|2022-06-01 23:05:40|94880.6|94744.1|94847.5|94797.5|94882.9|94797.5|94846.6|94741|11
1654124750000|2022-06-01 23:05:50|94846.6|94796.6|94880|94745.7|94882|94796.6|94846.6|94741.3|11
1654124760000|2022-06-01 23:06:00|94882.4|94741.5|94848.3|94798.3|94886|94800.7|94848.3|94736.6|12
1654124770000|2022-06-01 23:06:10|94884.3|94750.3|94844|94794|94884.8|94795.7|94841.8|94747.1|14
1654124780000|2022-06-01 23:06:20|94882.5|94755.3|94843|94793|94882.9|94795.4|94843|94754.4|15
1654124790000|2022-06-01 23:06:30|94843.1|94793.1|94886|94752.5|94896.8|94796.8|94843.1|94731.9|27
1654124800000|2022-06-01 23:06:40|94884.5|94753.6|94884.6|94750.9|94894.8|94794.8|94844.8|94738.2|21
1654124810000|2022-06-01 23:06:50|94884.8|94748.6|94888.1|94759.2|94894.2|94759.2|94881.5|94740|16
1654124820000|2022-06-01 23:07:00|94887.5|94760.4|94888.7|94748.1|94892.2|94760.4|94885.9|94747.1|37
1654124830000|2022-06-01 23:07:10|94890.6|94751.9|94889.2|94746.8|94897.4|94754.5|94888.5|94740|23
1654124840000|2022-06-01 23:07:20|94889.6|94747|94913.7|94713.7|94914.7|94749.6|94882.7|94713.5|28
1654124850000|2022-06-01 23:07:30|94912.2|94712.2|94911|94711|94912.2|94712.2|94910.1|94710.1|23
1654124860000|2022-06-01 23:07:40|94911.8|94711.8|94920.5|94720.5|94921.3|94740.1|94899.2|94711.1|39
1654124870000|2022-06-01 23:07:50|94919.6|94721.3|94920.3|94720.3|94921.1|94729.8|94909.8|94719.8|15
1654124880000|2022-06-01 23:08:00|94920.2|94720.2|94922.9|94722.9|94923.1|94735.4|94911.6|94720.2|24
1654124890000|2022-06-01 23:08:10|94923.1|94723.1|94918.5|94726.7|94924.4|94726.7|94918.2|94723.1|9
1654124900000|2022-06-01 23:08:20|94919.4|94725.1|94905|94740.1|94924.3|94740.4|94905|94722.6|18
1654124910000|2022-06-01 23:08:30|94904.9|94742.9|94898.4|94746.3|94904.9|94746.5|94898.4|94742.9|7
1654124920000|2022-06-01 23:08:40|94903.8|94742.1|94894.1|94759.4|94919.7|94803.5|94850.8|94726.6|30
1654124930000|2022-06-01 23:08:50|94889.2|94760.2|94890.5|94757.2|94891.8|94760.2|94886.6|94755.7|13
1654124940000|2022-06-01 23:09:00|94890.9|94755.7|94890.8|94757.8|94891.7|94757.8|94888.8|94755.5|9
1654124950000|2022-06-01 23:09:10|94891.6|94756.7|94853.2|94803.2|94891.6|94807.3|94853.2|94756.1|10
1654124960000|2022-06-01 23:09:20|94852.5|94802.5|94892.1|94757|94893.7|94802.5|94852.5|94755.2|9
1654124970000|2022-06-01 23:09:30|94892.8|94757.2|94855|94805|94893.1|94805.6|94847.8|94755.4|11
1654124980000|2022-06-01 23:09:40|94855.3|94805.3|94851.2|94801.2|94904.3|94806|94850.2|94743.5|35
1654124990000|2022-06-01 23:09:50|94851.6|94801.6|94891.2|94764.5|94892.9|94804.6|94851.4|94764.4|16
1654125000000|2022-06-01 23:10:00|94891.5|94764.8|94852.6|94802.6|94893.8|94803.9|94852|94754.9|40
1654125010000|2022-06-01 23:10:10|94852.8|94802.8|94852.4|94802.4|94894.1|94805|94851.8|94766.3|16
1654125020000|2022-06-01 23:10:20|94852.9|94802.9|94854.3|94804.3|94854.3|94804.3|94852.3|94802.3|9
1654125030000|2022-06-01 23:10:30|94854.4|94804.4|94852.6|94802.6|94900.5|94807.2|94852.6|94750.1|13
1654125040000|2022-06-01 23:10:40|94854.6|94804.6|94893.6|94758.9|94893.6|94805.1|94854.2|94758.9|14
1654125050000|2022-06-01 23:10:50|94894.1|94760.6|94854.8|94804.8|94899.2|94806.1|94854.8|94757.3|12
1654125060000|2022-06-01 23:11:00|94855.2|94805.2|94890.5|94760.6|94892.8|94805.4|94847.7|94758.3|20
1654125070000|2022-06-01 23:11:10|94889.2|94760.5|94893.1|94758.3|94893.1|94761|94887.6|94758.2|10
1654125080000|2022-06-01 23:11:20|94893|94759.6|94889.2|94759.9|94894.4|94805.7|94843.5|94758.8|18
1654125090000|2022-06-01 23:11:30|94890.7|94761.4|94896|94756|94900.2|94761.4|94890.7|94748.5|9
1654125100000|2022-06-01 23:11:40|94859.8|94809.8|94857.6|94807.6|94896.4|94810|94857.6|94768.2|6
1654125110000|2022-06-01 23:11:50|94857.9|94807.9|94918.7|94718.7|94919.3|94807.9|94857.9|94709.3|32
1654125120000|2022-06-01 23:12:00|94913|94720|94901.9|94735.7|94921.8|94738.7|94898.3|94717.2|19
1654125130000|2022-06-01 23:12:10|94903|94734.3|94904.8|94733.3|94919.1|94734.3|94902.8|94719|15
1654125140000|2022-06-01 23:12:20|94905.6|94732.2|94915.5|94720.3|94918.1|94739.8|94897.4|94717.2|16
1654125150000|2022-06-01 23:12:30|94904|94740.2|94915.6|94723.8|94919|94740.2|94903.3|94720.4|22
1654125160000|2022-06-01 23:12:40|94908.6|94731.4|94918.1|94718.1|94919.5|94731.4|94908.6|94717.6|16
1654125170000|2022-06-01 23:12:50|94905.6|94737.9|94915.1|94722.6|94918.9|94737.9|94905.6|94718.9|15
1654125180000|2022-06-01 23:13:00|94843.6|94793.6|94844|94794|94881.6|94795.5|94843.6|94756.3|21
1654125190000|2022-06-01 23:13:10|94845.1|94795.1|94888.3|94720.6|94896|94795.1|94842.3|94693.5|34
1654125200000|2022-06-01 23:13:20|94900.2|94710.3|94903.6|94711.8|94907.8|94732.6|94881.8|94705.1|39
1654125210000|2022-06-01 23:13:30|94898.6|94716.7|94908.2|94708.2|94908.2|94726.9|94888.2|94707.7|13
1654125220000|2022-06-01 23:13:40|94903.1|94712.7|94908.7|94708.7|94909.7|94728.5|94890.8|94708.7|16
1654125230000|2022-06-01 23:13:50|94908.2|94708.2|94871.6|94740.4|94908.2|94746|94870.4|94708.2|19
1654125240000|2022-06-01 23:14:00|94882.1|94730.7|94908.5|94708.5|94910.9|94732.9|94878.1|94706.3|21
1654125250000|2022-06-01 23:14:10|94908.8|94708.8|94907.1|94707.1|94908.8|94708.8|94905.7|94705.7|21
1654125260000|2022-06-01 23:14:20|94906.5|94706.5|94907|94707|94907.4|94724|94863.9|94696.7|41
1654125270000|2022-06-01 23:14:30|94905.6|94705.6|94899|94712.1|94907.7|94713.6|94899|94704.9|24
1654125280000|2022-06-01 23:14:40|94898.7|94711.8|94906.4|94708.7|94908.8|94717.9|94895.2|94707.2|13
1654125290000|2022-06-01 23:14:50|94908.2|94708.2|94879|94729.7|94908.2|94730.3|94879|94706.4|21
1654125300000|2022-06-01 23:15:00|94879.3|94730|94833.4|94783.4|94879.3|94785.3|94833.4|94729.7|22
1654125310000|2022-06-01 23:15:10|94834.4|94784.4|94882.8|94728.2|94884.7|94784.9|94833.1|94726.3|21
1654125320000|2022-06-01 23:15:20|94879.8|94732.7|94911.7|94724.6|94912.6|94737.9|94870.9|94710.3|38
1654125330000|2022-06-01 23:15:30|94919.4|94719.4|94915.8|94722.2|94920.3|94727.9|94902.3|94719.4|23
1654125340000|2022-06-01 23:15:40|94906.1|94726.5|94900.4|94724|94906.1|94730|94897.7|94724|4
1654125350000|2022-06-01 23:15:50|94903.1|94724.3|94905.5|94732.8|94923.9|94785.9|94835.8|94710.7|37
1654125360000|2022-06-01 23:16:00|94917.8|94726.8|94881.7|94736.6|94927.5|94736.6|94881.7|94721|51
1654125370000|2022-06-01 23:16:10|94884.3|94737.6|94903.8|94725.7|94909.1|94737.6|94880.6|94703.7|54
1654125380000|2022-06-01 23:16:20|94891.2|94730.9|94895|94726.5|94901|94731.5|94879.4|94699|56
1654125390000|2022-06-01 23:16:30|94906.3|94722.6|94904.7|94722.6|94907.9|94726.6|94894.8|94721.6|24
1654125400000|2022-06-01 23:16:40|94904.6|94722.4|94891.5|94718.7|94916.1|94736.1|94864.1|94703.8|30
1654125410000|2022-06-01 23:16:50|94887.7|94719.8|94900.6|94700.6|94913.1|94722.4|94881.9|94700.6|37
1654125420000|2022-06-01 23:17:00|94899.5|94700.9|94911.2|94711.2|94912.8|94728.7|94882.7|94700.9|36
1654125430000|2022-06-01 23:17:10|94910.6|94710.6|94884.3|94715.5|94910.6|94726.5|94880.9|94694.7|46
1654125440000|2022-06-01 23:17:20|94884.1|94715.6|94886.4|94724.1|94898.6|94724.1|94881.7|94698.6|40
1654125450000|2022-06-01 23:17:30|94887.1|94721.9|94902.7|94715.4|94909.7|94722.5|94887.1|94713.4|21
1654125460000|2022-06-01 23:17:40|94893.6|94716.6|94882.2|94712.5|94907.8|94725.9|94848.8|94693|39
1654125470000|2022-06-01 23:17:50|94905.9|94705.9|94908.5|94708.5|94909.9|94712.9|94887.7|94703.7|19
1654125480000|2022-06-01 23:18:00|94910.2|94710.2|94881.9|94723|94910.2|94723|94881.9|94705.7|21
1654125490000|2022-06-01 23:18:10|94886.4|94719|94891.1|94715.8|94909.8|94719.1|94886.4|94708.8|14
1654125500000|2022-06-01 23:18:20|94895|94710.3|94907.3|94707.3|94909.4|94723.9|94873.2|94705.2|22
1654125510000|2022-06-01 23:18:30|94909.5|94709.5|94894.5|94708.7|94914|94714|94893.5|94700|20
1654125520000|2022-06-01 23:18:40|94894.6|94708.8|94884.5|94723.8|94904.3|94728.2|94878.2|94704.3|32
1654125530000|2022-06-01 23:18:50|94884.6|94723.9|94891.7|94717.8|94901.2|94724.3|94884.6|94713.4|17
1654125540000|2022-06-01 23:19:00|94821.1|94771.1|94857.4|94731.5|94864.8|94773.1|94820.5|94731.4|43
1654125550000|2022-06-01 23:19:10|94861.4|94731.2|94824.4|94774.4|94866.1|94775.9|94819.7|94729.3|36
1654125560000|2022-06-01 23:19:20|94824.3|94774.3|94821.3|94771.3|94824.3|94774.3|94821.3|94771.3|13
1654125570000|2022-06-01 23:19:30|94821.8|94771.8|94858.2|94728.6|94864.5|94772.3|94817.6|94721.5|13
1654125580000|2022-06-01 23:19:40|94859.6|94727.5|94881.9|94732.9|94898.4|94732.9|94856.7|94712.1|16
1654125590000|2022-06-01 23:19:50|94876.4|94732.7|94894.7|94716.9|94899|94732.7|94875.5|94716.5|20
1654125600000|2022-06-01 23:20:00|94900.5|94714.5|94899.9|94712.3|94904.3|94718.6|94888.8|94712.1|29
1654125610000|2022-06-01 23:20:10|94904.5|94710.5|94825.9|94775.9|94907.4|94775.9|94825.7|94709|26
1654125620000|2022-06-01 23:20:20|94825.2|94775.2|94865.6|94727.3|94865.6|94776.2|94820.6|94726.3|21
1654125630000|2022-06-01 23:20:30|94865.8|94726.9|94863.3|94730|94867.6|94731.3|94861|94725.3|18
1654125640000|2022-06-01 23:20:40|94864.6|94728.5|94825.2|94775.2|94864.6|94778.8|94824|94728.5|20
1654125650000|2022-06-01 23:20:50|94825.1|94775.1|94821.5|94771.5|94825.1|94775.1|94821.2|94771.2|23
1654125660000|2022-06-01 23:21:00|94821.8|94771.8|94874.7|94720.9|94893.7|94773|94810.5|94691.6|60
1654125670000|2022-06-01 23:21:10|94874.8|94718.1|94891.5|94708.8|94906|94719.4|94870.7|94702.1|34
1654125680000|2022-06-01 23:21:20|94903|94703.1|94899.1|94706.8|94905.2|94710.3|94891.6|94702.7|28
1654125690000|2022-06-01 23:21:30|94900.5|94705.4|94906.9|94706.9|94913.5|94726|94858.1|94693.2|44
1654125700000|2022-06-01 23:21:40|94907|94707|94901.8|94713.2|94912.8|94723.5|94889.7|94707|39
1654125710000|2022-06-01 23:21:50|94900.2|94714.1|94896.3|94713.6|94902.4|94720.8|94890.7|94711.5|33
1654125720000|2022-06-01 23:22:00|94896.2|94713.5|94863|94730.4|94904.1|94730.4|94862.6|94710.6|22
1654125730000|2022-06-01 23:22:10|94863.1|94731.7|94823.6|94773.6|94863.1|94776.1|94823.4|94731.7|12
1654125740000|2022-06-01 23:22:20|94823.4|94773.4|94878.9|94711.9|94899.2|94775.1|94822.3|94695.6|46
1654125750000|2022-06-01 23:22:30|94879.7|94711.6|94901.3|94701.3|94901.3|94717.3|94870.2|94701.1|29
1654125760000|2022-06-01 23:22:40|94896.3|94702.4|94889.9|94701.2|94906.7|94757.3|94807.3|94686.2|53
1654125770000|2022-06-01 23:22:50|94882.5|94704.5|94875.2|94708.6|94889.8|94711.5|94865.8|94698.4|34
1654125780000|2022-06-01 23:23:00|94879.1|94707.2|94875.4|94702.6|94891.3|94712.9|94863.5|94687.8|52
1654125790000|2022-06-01 23:23:10|94883.4|94702.8|94889.4|94701.8|94898|94706.2|94869.8|94694.6|49
1654125800000|2022-06-01 23:23:20|94875.3|94702.1|94880.5|94707|94891.5|94712.5|94872|94698.8|42
1654125810000|2022-06-01 23:23:30|94881.3|94704.4|94871.5|94705.6|94885.7|94710.7|94850.7|94681.3|60
1654125820000|2022-06-01 23:23:40|94868|94706|94884.5|94699.6|94890.3|94710.1|94867|94695.8|54
1654125830000|2022-06-01 23:23:50|94880.2|94700.3|94881.2|94701.7|94885.9|94704.5|94876.2|94698.9|34
1654125840000|2022-06-01 23:24:00|94872.4|94707.3|94899.2|94706|94932.7|94743.6|94861.7|94699.6|74
1654125850000|2022-06-01 23:24:10|94906.1|94706.1|94895.8|94704.7|94906.1|94714.3|94879.7|94702.8|39
1654125860000|2022-06-01 23:24:20|94895.5|94704.4|94872.3|94715.8|94900.6|94715.9|94872.3|94699.7|43
1654125870000|2022-06-01 23:24:30|94880.9|94711|94889.6|94706.5|94892.3|94711|94880.9|94704.3|34
1654125880000|2022-06-01 23:24:40|94886|94707|94856.2|94710|94889.7|94716.9|94851|94702.9|21
1654125890000|2022-06-01 23:24:50|94855|94711.1|94811.5|94761.5|94857.3|94763.9|94811.1|94711.1|28
1654125900000|2022-06-01 23:25:00|94849.2|94723.3|94811.4|94761.4|94857.8|94762.1|94811.3|94720.1|31
1654125910000|2022-06-01 23:25:10|94810.9|94760.9|94847.9|94716.5|94848.1|94765.2|94810.7|94716.5|31
1654125920000|2022-06-01 23:25:20|94808|94758|94809.6|94759.6|94849.9|94759.6|94807.8|94717.3|28
1654125930000|2022-06-01 23:25:30|94809.4|94759.4|94852.4|94711.3|94856.4|94759.4|94806.8|94711.3|45
1654125940000|2022-06-01 23:25:40|94852.5|94711.4|94888.6|94697.6|94889.9|94764|94809.7|94697.6|42
1654125950000|2022-06-01 23:25:50|94888.9|94697.9|94887|94701.2|94891.2|94706.2|94876.7|94697.9|24
1654125960000|2022-06-01 23:26:00|94887.1|94702.2|94890.8|94698.7|94898|94702.3|94884.5|94695|36
1654125970000|2022-06-01 23:26:10|94890.9|94698.8|94884.1|94696.1|94897.3|94713.1|94839.2|94686.4|43
1654125980000|2022-06-01 23:26:20|94868.8|94705.4|94892.9|94692.9|94895.3|94705.4|94867.4|94690.9|19
1654125990000|2022-06-01 23:26:30|94898|94698|94888.1|94689.9|94898|94700|94844.5|94679.6|41
1654126000000|2022-06-01 23:26:40|94889.5|94689.5|94881.8|94698.3|94897.3|94701|94878.1|94689.5|29
1654126010000|2022-06-01 23:26:50|94889.7|94694.7|94890.8|94690.8|94890.8|94707.3|94848.5|94674.2|50
1654126020000|2022-06-01 23:27:00|94873|94699.7|94882.8|94682.8|94896|94702.8|94853.5|94674.9|44
1654126030000|2022-06-01 23:27:10|94881.7|94681.7|94885.2|94685.2|94888.1|94696.8|94863.3|94681.2|51
1654126040000|2022-06-01 23:27:20|94886.2|94686.2|94889.9|94689.9|94893.7|94700.1|94851.9|94678.9|42
1654126050000|2022-06-01 23:27:30|94886.2|94686.2|94880.8|94680.8|94886.2|94693.2|94852.8|94678.3|53
1654126060000|2022-06-01 23:27:40|94878.9|94678.9|94882.7|94682.7|94890.9|94699.3|94858.6|94678.9|51
1654126070000|2022-06-01 23:27:50|94886.2|94686.2|94886.4|94686.4|94890.7|94690.7|94876.1|94683.5|20
1654126080000|2022-06-01 23:28:00|94885.4|94685.4|94867.1|94691.5|94887.4|94698.6|94862.5|94684.8|46
1654126090000|2022-06-01 23:28:10|94873.1|94687|94887|94687|94890.2|94696.8|94861.5|94684.1|35
1654126100000|2022-06-01 23:28:20|94887.3|94687.3|94874.9|94694.7|94890.3|94697.4|94874.9|94684.4|34
1654126110000|2022-06-01 23:28:30|94876.2|94697|94885.9|94689.6|94886.6|94700.3|94866.9|94687.9|28
1654126120000|2022-06-01 23:28:40|94875.6|94697.5|94849.6|94700.8|94886.3|94708.4|94843.1|94691.7|20
1654126130000|2022-06-01 23:28:50|94849.8|94701|94847.9|94704.3|94854.4|94755.2|94805.2|94698.8|19
1654126140000|2022-06-01 23:29:00|94847.7|94704.1|94885.8|94692.1|94890.6|94709.7|94841.2|94674.7|39
1654126150000|2022-06-01 23:29:10|94890.7|94690.8|94887.3|94691.8|94890.7|94702.1|94862.1|94689.8|38
1654126160000|2022-06-01 23:29:20|94887.4|94691.9|94875|94702.4|94891|94705.7|94872|94690.5|49
1654126170000|2022-06-01 23:29:30|94876.9|94700.5|94863.4|94686|94880.2|94700.5|94841.4|94675|53
1654126180000|2022-06-01 23:29:40|94883.7|94683.7|94857.1|94691|94883.7|94691|94857.1|94679.8|37
1654126190000|2022-06-01 23:29:50|94856.8|94691.1|94865.6|94689.2|94870|94699.9|94853.5|94688.2|22
1654126200000|2022-06-01 23:30:00|94867|94688.5|94873.4|94682|94877.9|94693|94859|94679.8|27
1654126210000|2022-06-01 23:30:10|94859.8|94682.3|94859.7|94687.5|94885.4|94698.4|94858.5|94679.1|17
1654126220000|2022-06-01 23:30:20|94859.4|94687.2|94859.8|94686.8|94882.8|94687.5|94859.4|94679.4|21
1654126230000|2022-06-01 23:30:30|94861|94686.9|94791|94741|94868.2|94741|94790.7|94686.9|28
1654126240000|2022-06-01 23:30:40|94828.8|94702.8|94795.8|94745.8|94833.1|94745.9|94791.1|94702.3|14
1654126250000|2022-06-01 23:30:50|94836|94709.8|94831.2|94702.2|94836|94745.1|94793.4|94702.2|31
1654126260000|2022-06-01 23:31:00|94838.8|94698.7|94865|94691.6|94885.5|94745.1|94790.8|94688.7|41
1654126270000|2022-06-01 23:31:10|94855.9|94696.1|94855.4|94693.8|94883.2|94701.8|94845.4|94680.9|71
1654126280000|2022-06-01 23:31:20|94869|94683.8|94871.9|94686.1|94881.2|94692.2|94855.4|94679.6|64
1654126290000|2022-06-01 23:31:30|94867.4|94690.8|94870.4|94683.5|94877|94691.6|94858|94681.3|62
1654126300000|2022-06-01 23:31:40|94872|94682.5|94796.5|94746.5|94876.9|94747.3|94796.5|94682|27
1654126310000|2022-06-01 23:31:50|94795.3|94745.3|94795.4|94745.4|94796|94746|94793|94743|20
1654126320000|2022-06-01 23:32:00|94795.3|94745.3|94797.8|94747.8|94797.8|94747.8|94795.2|94745.2|17
1654126330000|2022-06-01 23:32:10|94796.8|94746.8|94796.5|94746.5|94836.2|94750.4|94795.4|94708.5|28
1654126340000|2022-06-01 23:32:20|94797.8|94747.8|94799.1|94749.1|94838|94750.3|94794.6|94712.9|31
1654126350000|2022-06-01 23:32:30|94799|94749|94834.6|94708.1|94834.6|94749|94795.5|94708.1|18
1654126360000|2022-06-01 23:32:40|94796.1|94746.1|94834.6|94707.9|94835.4|94747.6|94795.3|94706.2|39
1654126370000|2022-06-01 23:32:50|94835.1|94706.7|94797.8|94747.8|94836.1|94751|94796.4|94706.3|31
1654126380000|2022-06-01 23:33:00|94838.6|94702.8|94833.9|94703.6|94838.8|94747.6|94795.2|94702.4|29
1654126390000|2022-06-01 23:33:10|94840.9|94703.4|94834.7|94707.6|94842.5|94708.5|94834.7|94702.6|18
1654126400000|2022-06-01 23:33:20|94835.8|94707.5|94800|94750|94839.8|94750.2|94799.8|94704|25
1654126410000|2022-06-01 23:33:30|94799.9|94749.9|94798.3|94748.3|94837.2|94749.9|94798|94711.4|33
1654126420000|2022-06-01 23:33:40|94834.3|94709.2|94840.8|94712.9|94840.8|94756.1|94799|94707|31
1654126430000|2022-06-01 23:33:50|94842.3|94712.4|94843.9|94706.4|94846.9|94712.4|94838.2|94705.7|28
1654126440000|2022-06-01 23:34:00|94844|94707|94867.6|94687.9|94872.6|94748.7|94796.9|94686.6|42
1654126450000|2022-06-01 23:34:10|94872.6|94687.1|94848.5|94700.2|94872.6|94705.1|94845.8|94687.1|42
1654126460000|2022-06-01 23:34:20|94845.2|94701.2|94852.5|94700.2|94855.6|94709.5|94841.1|94698.7|22
1654126470000|2022-06-01 23:34:30|94854.9|94700.3|94797.4|94747.4|94857|94747.4|94796.5|94698.7|17
1654126480000|2022-06-01 23:34:40|94797.1|94747.1|94795.5|94745.5|94800.6|94750.6|94794.6|94744.6|38
1654126490000|2022-06-01 23:34:50|94795.7|94745.7|94873.5|94688.2|94873.5|94749.3|94792.1|94672.2|68
1654126500000|2022-06-01 23:35:00|94849.6|94698.1|94861.9|94701.3|94864.2|94707.8|94842.8|94684.8|63
1654126510000|2022-06-01 23:35:10|94856.2|94703.8|94870|94695.8|94872.9|94706|94854.1|94676.1|42
1654126520000|2022-06-01 23:35:20|94866.1|94696.9|94865.6|94703.3|94877|94706.2|94858.6|94693.2|58
1654126530000|2022-06-01 23:35:30|94871.2|94701.5|94869|94701.9|94872.1|94707.8|94858.8|94698.1|34
1654126540000|2022-06-01 23:35:40|94868|94702|94870.2|94698.7|94880.1|94703.4|94864.6|94695.8|20
1654126550000|2022-06-01 23:35:50|94871.8|94700|94870.3|94699.3|94880.1|94705.8|94867.2|94695.7|24
1654126560000|2022-06-01 23:36:00|94869.9|94700.4|94865.1|94698.4|94877.9|94702.2|94864.1|94693.3|28
1654126570000|2022-06-01 23:36:10|94876.9|94695.5|94807.5|94757.5|94877.2|94758.1|94804.7|94693.8|26
1654126580000|2022-06-01 23:36:20|94808.5|94758.5|94801.8|94751.8|94841.1|94758.8|94801.1|94714.1|36
1654126590000|2022-06-01 23:36:30|94801.6|94751.6|94801.3|94751.3|94838.6|94753.2|94800.3|94713|12
1654126600000|2022-06-01 23:36:40|94800.7|94750.7|94838.8|94707.3|94838.8|94751.5|94800.2|94707.3|15
1654126610000|2022-06-01 23:36:50|94807.4|94757.4|94838.2|94705.9|94839.9|94757.4|94802.4|94705.9|19
1654126620000|2022-06-01 23:37:00|94838.3|94704.7|94839|94709.8|94844.3|94709.8|94835.1|94704.7|20
1654126630000|2022-06-01 23:37:10|94838.8|94709.6|94797.9|94747.9|94839|94753.2|94797.9|94704.9|24
1654126640000|2022-06-01 23:37:20|94837|94708.7|94835.4|94709.5|94842.3|94748.9|94797.6|94706.8|32
1654126650000|2022-06-01 23:37:30|94836.5|94708.2|94799.9|94749.9|94836.5|94751.9|94799.6|94708.2|12
1654126660000|2022-06-01 23:37:40|94837.9|94710.8|94838|94709.7|94839.8|94759.5|94797.5|94709.6|44
1654126670000|2022-06-01 23:37:50|94837.6|94711.8|94799.6|94749.6|94838|94750.2|94799.4|94710.6|19
1654126680000|2022-06-01 23:38:00|94799.8|94749.8|94875.4|94694|94875.7|94759.1|94796.3|94686.6|37
1654126690000|2022-06-01 23:38:10|94853.8|94707.1|94865.4|94701.2|94868.8|94716.1|94848.4|94700.5|48
1654126700000|2022-06-01 23:38:20|94866.3|94701|94866|94699|94870.8|94704.2|94859.7|94695.5|37
1654126710000|2022-06-01 23:38:30|94865.8|94700|94802.8|94752.8|94868.7|94754.1|94802.8|94696.2|21
1654126720000|2022-06-01 23:38:40|94837.9|94707.3|94838.6|94709.7|94840|94709.7|94837.9|94706.5|13
1654126730000|2022-06-01 23:38:50|94839.1|94707|94840|94713.7|94846.5|94756.9|94802.2|94707|16
1654126740000|2022-06-01 23:39:00|94842.9|94709.6|94842.6|94710.9|94842.9|94751.4|94801.1|94706.8|20
1654126750000|2022-06-01 23:39:10|94840|94712|94853.2|94696.7|94859.1|94748.3|94798.3|94689.7|26
1654126760000|2022-06-01 23:39:20|94853.5|94698.1|94855|94702.5|94855.9|94703.3|94848.1|94698.1|39
1654126770000|2022-06-01 23:39:30|94854.8|94702.3|94850.5|94704.1|94862.6|94704.4|94847.5|94682.6|30
1654126780000|2022-06-01 23:39:40|94854|94701|94861.2|94699.3|94861.3|94704|94851.8|94699.1|19
1654126790000|2022-06-01 23:39:50|94860.9|94699|94799.8|94749.8|94861.2|94750.5|94796.4|94699|20
1654126800000|2022-06-01 23:40:00|94799.7|94749.7|94797.9|94747.9|94799.7|94749.7|94797.9|94747.9|14
1654126810000|2022-06-01 23:40:10|94798.3|94748.3|94801|94751|94835.8|94751.1|94796.8|94705.8|17
1654126820000|2022-06-01 23:40:20|94799.9|94749.9|94798.5|94748.5|94799.9|94749.9|94798.1|94748.1|14
1654126830000|2022-06-01 23:40:30|94836.3|94705.7|94845.6|94688|94870.1|94759.8|94796.7|94682.1|27
1654126840000|2022-06-01 23:40:40|94852.4|94693.5|94873.9|94690.6|94877.7|94704.4|94849.5|94690.6|32
1654126850000|2022-06-01 23:40:50|94873.5|94690.2|94860|94708.9|94887.9|94715.7|94854.7|94689.8|46
1654126860000|2022-06-01 23:41:00|94856.7|94710.4|94860.2|94707.9|94867.5|94711.5|94854.9|94704.4|35
1654126870000|2022-06-01 23:41:10|94868.9|94701.8|94868.4|94701.2|94868.9|94704.5|94860.2|94701.2|18
1654126880000|2022-06-01 23:41:20|94861.8|94703.5|94853.6|94714.1|94866.7|94714.1|94853.4|94701.1|16
1654126890000|2022-06-01 23:41:30|94855.5|94710.6|94851.9|94713.1|94863.2|94713.1|94851.9|94707.6|15
1654126900000|2022-06-01 23:41:40|94853.3|94714|94869.1|94706.5|94877.5|94715.3|94853.3|94699.8|31
1654126910000|2022-06-01 23:41:50|94869.5|94706.8|94859.6|94706.8|94869.5|94708.9|94859.6|94705.7|19
1654126920000|2022-06-01 23:42:00|94860|94707.4|94863.1|94714.3|94889.2|94755.2|94803.4|94702.6|46
1654126930000|2022-06-01 23:42:10|94865.6|94713.7|94856|94718.1|94870.5|94718.8|94849.6|94712.5|31
1654126940000|2022-06-01 23:42:20|94858.8|94715.2|94853.4|94706.4|94885.9|94717.7|94853.4|94703.1|53
1654126950000|2022-06-01 23:42:30|94850.5|94703.7|94888.6|94713.7|94892.4|94738|94849.4|94698.6|60
1654126960000|2022-06-01 23:42:40|94906.9|94706.9|94900.9|94732.1|94919.2|94738.5|94882.7|94704.1|66
1654126970000|2022-06-01 23:42:50|94908.5|94728.7|94908.2|94735.6|94916.6|94739.5|94902.1|94725.2|42
1654126980000|2022-06-01 23:43:00|94901.5|94740.5|94904.1|94722.4|94911.4|94740.5|94894.2|94720.6|48
1654126990000|2022-06-01 23:43:10|94903.9|94722.2|94891.6|94714.5|94909.8|94726.5|94878.6|94708|50
1654127000000|2022-06-01 23:43:20|94889|94714.6|94885.3|94721.3|94897.3|94722.5|94879.5|94708|47
1654127010000|2022-06-01 23:43:30|94884|94722.1|94879.8|94721.4|94889.1|94727.1|94876.9|94715|40
1654127020000|2022-06-01 23:43:40|94879.7|94721.3|94885.6|94715.6|94890.3|94721.4|94878.3|94713.4|23
1654127030000|2022-06-01 23:43:50|94887.2|94715.4|94822.4|94772.4|94890.1|94774.4|94822.4|94715.3|18
1654127040000|2022-06-01 23:44:00|94822.6|94772.6|94864|94733.3|94866.7|94772.6|94822.6|94726.8|24
1654127050000|2022-06-01 23:44:10|94863.4|94734.5|94865.9|94733.2|94866.7|94734.9|94862.9|94731.4|36
1654127060000|2022-06-01 23:44:20|94864.9|94733.4|94825.4|94775.4|94865.2|94780.2|94825.4|94732|36
1654127070000|2022-06-01 23:44:30|94825.6|94775.6|94869.5|94742.2|94869.5|94783.4|94824.6|94729.8|45
1654127080000|2022-06-01 23:44:40|94868|94741.5|94829.9|94779.9|94871.9|94781.4|94828.2|94736.8|36
1654127090000|2022-06-01 23:44:50|94829.1|94779.1|94903.4|94715.4|94910.9|94780.1|94829|94712.3|36
1654127100000|2022-06-01 23:45:00|94897.5|94719.6|94884.7|94713.7|94907|94732.2|94872.3|94705.9|49
1654127110000|2022-06-01 23:45:10|94884.9|94714|94908.2|94709.2|94908.2|94715.9|94884.3|94705.5|26
1654127120000|2022-06-01 23:45:20|94899|94714.6|94888.6|94719.9|94899|94731.1|94881.3|94714.6|24
1654127130000|2022-06-01 23:45:30|94888.7|94720|94867|94726.8|94898.3|94729.8|94865|94712.8|20
1654127140000|2022-06-01 23:45:40|94866.8|94728.7|94881|94717|94896.5|94778.6|94824.3|94708.3|41
1654127150000|2022-06-01 23:45:50|94901.9|94710.1|94883.4|94727|94902.6|94733.8|94881|94710.1|31
1654127160000|2022-06-01 23:46:00|94878.2|94731.3|94884.6|94730.8|94897.5|94733.4|94874.2|94722.3|29
1654127170000|2022-06-01 23:46:10|94884.4|94730.7|94882.7|94735.5|94893.7|94736.4|94880.3|94725.5|31
1654127180000|2022-06-01 23:46:20|94883.8|94734.1|94883.6|94728.9|94902.9|94766.1|94816.1|94721.5|69
1654127190000|2022-06-01 23:46:30|94896.1|94723.8|94901.3|94724.8|94907.2|94740.6|94868.9|94723.6|48
1654127200000|2022-06-01 23:46:40|94894.1|94728|94893.9|94732|94899.5|94734.5|94879.6|94725.3|37
1654127210000|2022-06-01 23:46:50|94893.8|94731.9|94880.5|94727.4|94894.5|94739.5|94870.4|94721.2|51
1654127220000|2022-06-01 23:47:00|94879.4|94727.5|94885|94730|94896.1|94739.7|94875.9|94721.9|46
1654127230000|2022-06-01 23:47:10|94885.2|94731.6|94881.8|94729.9|94889.1|94736|94873.2|94728.4|36
1654127240000|2022-06-01 23:47:20|94888.7|94727.9|94888.4|94733.1|94888.7|94738.6|94879.3|94727.9|32
1654127250000|2022-06-01 23:47:30|94881.4|94735.4|94884.8|94730.9|94902.3|94735.4|94877.2|94710.4|44
1654127260000|2022-06-01 23:47:40|94878.9|94733.2|94889.6|94727.2|94897.2|94735.7|94877.3|94724.8|36
1654127270000|2022-06-01 23:47:50|94881.3|94740.5|94886.3|94734.1|94890.8|94743.5|94874.8|94731.9|20
1654127280000|2022-06-01 23:48:00|94886.2|94732.7|94868.8|94736.2|94892|94737.8|94866.7|94728.1|32
1654127290000|2022-06-01 23:48:10|94868.4|94735.9|94869.2|94741.3|94869.7|94784|94828.9|94735.9|22
1654127300000|2022-06-01 23:48:20|94829.9|94779.9|94831.9|94781.9|94868.9|94781.9|94829.9|94740.4|21
1654127310000|2022-06-01 23:48:30|94834.3|94784.3|94871.2|94734.2|94873.1|94784.3|94829.4|94732.2|14
1654127320000|2022-06-01 23:48:40|94870|94735.5|94866.9|94738.7|94872.9|94777.9|94827.9|94733.2|25
1654127330000|2022-06-01 23:48:50|94865.5|94737.4|94868.8|94736.8|94868.9|94741.7|94865.5|94736.8|17
1654127340000|2022-06-01 23:49:00|94869.4|94737.9|94890.9|94721.6|94900.3|94783.2|94811|94716|42
1654127350000|2022-06-01 23:49:10|94896.1|94719.2|94888.2|94716.6|94903.5|94721.6|94882.2|94712.5|29
1654127360000|2022-06-01 23:49:20|94883.9|94719.2|94879.5|94729|94888.2|94769.3|94815.5|94707.6|46
1654127370000|2022-06-01 23:49:30|94879.3|94729.2|94890.1|94722.3|94912.4|94745|94876.1|94717.7|55
1654127380000|2022-06-01 23:49:40|94893.3|94720.2|94889.7|94721.3|94893.3|94733.5|94879|94719.9|32
1654127390000|2022-06-01 23:49:50|94891.3|94720.4|94882|94721.2|94892.6|94723.6|94880.2|94718.3|18
1654127400000|2022-06-01 23:50:00|94884.5|94721.1|94868.6|94726.6|94890.8|94763.9|94810.4|94707.2|59
1654127410000|2022-06-01 23:50:10|94868|94725.3|94883.8|94715.1|94896.3|94728.8|94866.9|94711.9|35
1654127420000|2022-06-01 23:50:20|94882.3|94717.8|94886.2|94723.8|94905.5|94723.8|94881.2|94707.2|23
1654127430000|2022-06-01 23:50:30|94883.2|94724.4|94890.6|94719.2|94894.3|94725.7|94879.2|94717.2|22
1654127440000|2022-06-01 23:50:40|94886|94720.4|94826.1|94776.1|94887.5|94777.9|94826.1|94720.4|15
1654127450000|2022-06-01 23:50:50|94826.2|94776.2|94872.6|94717.8|94879.3|94776.2|94815.8|94715.7|20
1654127460000|2022-06-01 23:51:00|94867.8|94709.3|94884.8|94718.8|94889.5|94732|94841.2|94685.2|62
1654127470000|2022-06-01 23:51:10|94882.1|94720.2|94885.2|94723.6|94891.8|94766.1|94804.5|94712.8|56
1654127480000|2022-06-01 23:51:20|94887.5|94718.5|94894|94723.1|94917.5|94745.9|94876.4|94718.3|56
1654127490000|2022-06-01 23:51:30|94897.4|94720.3|94869.6|94725.3|94900.3|94734|94869.6|94707.2|52
1654127500000|2022-06-01 23:51:40|94877.3|94721.1|94887.3|94721.6|94917.7|94736|94875.2|94714.5|28
1654127510000|2022-06-01 23:51:50|94887.5|94722.6|94886.2|94723.8|94899.3|94727.1|94879.7|94721|39
1654127520000|2022-06-01 23:52:00|94886.3|94722.6|94867.7|94728.7|94894.2|94729.7|94866.2|94718.5|23
1654127530000|2022-06-01 23:52:10|94866.3|94728.9|94821.3|94771.3|94870.6|94779.8|94821.3|94728.5|24
1654127540000|2022-06-01 23:52:20|94822.8|94772.8|94868|94728.9|94870.9|94775.5|94822.1|94728.9|26
1654127550000|2022-06-01 23:52:30|94867.5|94730.1|94865.7|94733.9|94867.5|94772.3|94822|94728.9|21
1654127560000|2022-06-01 23:52:40|94863.8|94734.1|94830.9|94780.9|94869.3|94781|94830.6|94732.3|26
1654127570000|2022-06-01 23:52:50|94831.3|94781.3|94829.8|94779.8|94866.9|94781.3|94827.7|94740.7|17
1654127580000|2022-06-01 23:53:00|94829.6|94779.6|94867.7|94735.5|94870.2|94779.8|94828.2|94733.5|22
1654127590000|2022-06-01 23:53:10|94869|94736.2|94863.4|94732.5|94870.9|94736.7|94861.2|94732.2|22
1654127600000|2022-06-01 23:53:20|94863.6|94733.5|94829.1|94779.1|94863.6|94780.1|94828.5|94730.8|20
1654127610000|2022-06-01 23:53:30|94826.5|94776.5|94902.6|94748.2|94956.2|94778.1|94825.9|94718.7|69
1654127620000|2022-06-01 23:53:40|94902.7|94745.1|94909.6|94735.4|94928.9|94753.3|94878.6|94718.5|68
1654127630000|2022-06-01 23:53:50|94904.8|94734.9|94893.9|94731|94915.1|94744.4|94875.1|94709.9|54
1654127640000|2022-06-01 23:54:00|94893.2|94730.4|94880.4|94736.4|94902.1|94744.1|94880.4|94730.2|46
1654127650000|2022-06-01 23:54:10|94880.2|94736.7|94902.9|94731.2|94916.4|94739.2|94875.5|94725.7|43
1654127660000|2022-06-01 23:54:20|94912.7|94730.6|94910.2|94725.3|94922.2|94733.9|94886.9|94724.2|33
1654127670000|2022-06-01 23:54:30|94910.6|94727.3|94889.9|94737.5|94920.1|94738.6|94889|94725|34
1654127680000|2022-06-01 23:54:40|94885.2|94738.3|94874.5|94738.5|94896.9|94738.9|94873.7|94730.4|35
1654127690000|2022-06-01 23:54:50|94874.3|94738.3|94835.4|94785.4|94878.1|94786|94834.1|94736.1|36
1654127700000|2022-06-01 23:55:00|94872.9|94746.7|94875.1|94740.9|94878.4|94784.3|94833.6|94740.9|45
1654127710000|2022-06-01 23:55:10|94839.8|94789.8|94891.7|94732.3|94907.6|94789.8|94829|94720.9|44
1654127720000|2022-06-01 23:55:20|94888.6|94733|94909.2|94725.4|94909.2|94734.8|94883.7|94725.2|32
1654127730000|2022-06-01 23:55:30|94900.8|94727.5|94890.3|94733|94909.6|94735.1|94888.1|94718.9|43
1654127740000|2022-06-01 23:55:40|94892.7|94732|94894.9|94738.9|94901.7|94738.9|94884.9|94729.1|36
1654127750000|2022-06-01 23:55:50|94894.8|94736.4|94905.9|94735.3|94905.9|94750|94877|94734.1|32
1654127760000|2022-06-01 23:56:00|94898.1|94737.3|94901.4|94739.9|94914.4|94739.9|94896.6|94730|31
1654127770000|2022-06-01 23:56:10|94902.1|94737.7|94907.4|94729.4|94924.4|94739|94893.4|94724.5|28
1654127780000|2022-06-01 23:56:20|94904.6|94728.8|94906.1|94731.8|94917.2|94733.7|94901.7|94725.1|38
1654127790000|2022-06-01 23:56:30|94905.9|94731.5|94913|94726.1|94921.3|94745.3|94886|94722|48
1654127800000|2022-06-01 23:56:40|94903.8|94725.8|94919.6|94725.1|94919.6|94734.8|94890.8|94723.4|37
1654127810000|2022-06-01 23:56:50|94910.4|94728.9|94901.5|94740.4|94920.2|94743.6|94897.9|94722.3|39
1654127820000|2022-06-01 23:57:00|94902.2|94740.3|94910.6|94739.8|94922.8|94747.6|94890.4|94727.3|62
1654127830000|2022-06-01 23:57:10|94910|94736.9|94903.9|94736.3|94912.7|94743.3|94897.2|94731.7|42
1654127840000|2022-06-01 23:57:20|94899.4|94737|94901.9|94742.8|94912.2|94747.1|94867.5|94727.2|51
1654127850000|2022-06-01 23:57:30|94899|94741.6|94912.7|94742.2|94917.1|94747.9|94896.9|94732|55
1654127860000|2022-06-01 23:57:40|94911.9|94739.2|94902.2|94740.6|94919.4|94749.4|94897.8|94737.3|37
1654127870000|2022-06-01 23:57:50|94902.3|94740.5|94928.9|94771|94943.8|94847|94854.6|94738.1|59
1654127880000|2022-06-01 23:58:00|94924.2|94771.8|94927.3|94775.9|94935.5|94819.2|94869.2|94769.5|54
1654127890000|2022-06-01 23:58:10|94930.3|94775.4|94914.7|94775.9|94941.4|94806.6|94854.1|94738.8|52
1654127900000|2022-06-01 23:58:20|94912.8|94775.7|94900.2|94770.6|94926.5|94776.2|94896.4|94762.2|49
1654127910000|2022-06-01 23:58:30|94900.5|94769.9|94921.7|94764.5|94938.5|94769.9|94900.5|94758.7|39
1654127920000|2022-06-01 23:58:40|94917.3|94764.2|94921.6|94767.3|94934.8|94767.3|94910.3|94757|32
1654127930000|2022-06-01 23:58:50|94914.9|94768.4|94934.2|94770.6|94937.9|94845.8|94869.1|94766.7|63
1654127940000|2022-06-01 23:59:00|94926.3|94770.4|94921|94770.8|94937.6|94806.7|94855.7|94760.4|57
1654127950000|2022-06-01 23:59:10|94923.7|94772.8|94921.2|94761.8|94931.9|94772.8|94917.5|94761.8|33
1654127960000|2022-06-01 23:59:20|94917.2|94760.9|94910.3|94752.9|94935.1|94760.9|94885|94718.9|55
1654127970000|2022-06-01 23:59:30|94910.6|94753.2|94922.4|94749.5|94929.6|94793.9|94840.3|94739.2|54
1654127980000|2022-06-01 23:59:40|94922.6|94746|94935.5|94746.4|94939.2|94752.3|94908.1|94742.3|46
1654127990000|2022-06-01 23:59:50|94935.4|94746.3|94920.3|94745.1|94936.6|94792.7|94842|94742.7|51
1654128000000|2022-06-02 00:00:00|94929.1|94745|94985.1|94785.1|94989.4|94798.3|94906.8|94745|76
1654128010000|2022-06-02 00:00:10|94986.8|94786.8|94991|94791|94991|94794.8|94958.7|94766|74
1654128020000|2022-06-02 00:00:20|94992.3|94792.3|94994.6|94795.5|94997.8|94802.6|94974.5|94789.5|69
1654128030000|2022-06-02 00:00:30|94993.9|94795.1|94985.7|94793.9|94997.6|94798.3|94985.7|94789.3|66
1654128040000|2022-06-02 00:00:40|94985.9|94794|95007.7|94807.7|95007.7|94810.3|94984.9|94794|70
1654128050000|2022-06-02 00:00:50|94994.9|94804|94952|94799.5|95008.2|94815.9|94941.2|94787.2|70
1654128060000|2022-06-02 00:01:00|94946.5|94800.2|94955.8|94805.4|94965.9|94809.9|94930.7|94772.4|71
1654128070000|2022-06-02 00:01:10|94969.1|94804.6|95055.4|94921.3|95055.4|94958.4|94926.8|94804.6|63
1654128080000|2022-06-02 00:01:20|95008.3|94958.3|95020.4|94970.4|95061.8|94970.5|95004|94916.7|66
1654128090000|2022-06-02 00:01:30|95019.5|94969.5|95018.4|94968.4|95067.4|94975.3|95016.4|94932.1|48
1654128100000|2022-06-02 00:01:40|95019.2|94969.2|95025.1|94975.1|95064.5|94975.8|95016.9|94932.9|52
1654128110000|2022-06-02 00:01:50|95025.7|94975.7|95034.4|94984.4|95093.2|94997.3|95025.7|94945.5|64
1654128120000|2022-06-02 00:02:00|95076.9|94948.3|95034.1|94984.1|95081.5|94992.5|95033.8|94946.9|56
1654128130000|2022-06-02 00:02:10|95034.2|94984.2|95445.9|95245.9|95491.7|95291.7|95033.8|94946.9|71
1654128140000|2022-06-02 00:02:20|95448.3|95248.3|95457.2|95257.2|95479|95279|95440.8|95240.8|69
1654128150000|2022-06-02 00:02:30|95458.5|95258.5|95455.4|95255.4|95468.8|95268.8|95443.9|95243.9|57
1654128160000|2022-06-02 00:02:40|95454.8|95254.8|95467.7|95267.7|95468|95268|95452.7|95252.7|61
1654128170000|2022-06-02 00:02:50|95470.8|95270.8|95476.7|95276.7|95483.3|95283.3|95463.4|95263.4|54
1654128180000|2022-06-02 00:03:00|95476.3|95276.3|95470.2|95270.2|95488.9|95288.9|95398.6|95198.6|67
1654128190000|2022-06-02 00:03:10|95480.5|95280.5|95458.4|95258.4|95481.6|95281.6|95452|95252|58
1654128200000|2022-06-02 00:03:20|95475.2|95275.2|95305.2|95105.2|95475.2|95275.2|95300|95100|71
1654128210000|2022-06-02 00:03:30|95303.8|95103.8|95376.4|95176.4|95377.7|95177.7|95302|95102|73
1654128220000|2022-06-02 00:03:40|95378.2|95178.2|95399.2|95199.2|95429.6|95229.6|95336|95136|68
1654128230000|2022-06-02 00:03:50|95398.9|95198.9|95404|95204|95404|95204|95372.7|95172.7|59
1654128240000|2022-06-02 00:04:00|95403.5|95203.5|95392.1|95192.1|95404.7|95204.7|95378.4|95178.4|52
1654128250000|2022-06-02 00:04:10|95391|95191|95377.3|95177.3|95391|95191|95354.2|95154.2|64
1654128260000|2022-06-02 00:04:20|95375.4|95175.4|95384.4|95184.4|95386.6|95186.6|95346.2|95146.2|65
1654128270000|2022-06-02 00:04:30|95384.1|95184.1|95388.6|95188.6|95394.4|95194.4|95339.6|95139.6|53
1654128280000|2022-06-02 00:04:40|95388.3|95188.3|95350.2|95150.2|95399.6|95203.1|95325.3|95139.2|62
1654128290000|2022-06-02 00:04:50|95351.5|95151.5|95350.9|95150.9|95370.7|95172.6|95337.6|95137.6|68
1654128300000|2022-06-02 00:05:00|95351.1|95151.1|95334.7|95134.7|95370.6|95170.6|95327.3|95127.3|70
1654128310000|2022-06-02 00:05:10|95334.6|95134.6|95345.2|95145.2|95359.7|95159.7|95298.1|95098.1|61
1654128320000|2022-06-02 00:05:20|95337.2|95137.2|95305.5|95105.5|95345.7|95145.7|95273.6|95101.6|72
1654128330000|2022-06-02 00:05:30|95304.9|95104.9|95313.9|95113.9|95313.9|95113.9|95298.9|95098.9|63
1654128340000|2022-06-02 00:05:40|95316.5|95116.5|95316|95128.5|95320.4|95130.6|95276.2|95093.4|56
1654128350000|2022-06-02 00:05:50|95302.8|95102.8|95278.6|95129.5|95326.1|95130.3|95273.9|95074.2|53
1654128360000|2022-06-02 00:06:00|95278.5|95129.4|95270.3|95133.2|95286.8|95140|95263.8|95126.7|56
1654128370000|2022-06-02 00:06:10|95276.4|95130.4|95282.1|95126.3|95283.4|95133.9|95265.8|95120.5|59
1654128380000|2022-06-02 00:06:20|95279.6|95128|95273.7|95137.2|95282.3|95138.7|95269.5|95126.5|56
1654128390000|2022-06-02 00:06:30|95276.2|95137.4|95272.2|95138.6|95279.8|95140|95267.2|95135.8|47
1654128400000|2022-06-02 00:06:40|95271.5|95138.5|95284.4|95138.5|95289.2|95143.6|95271.4|95134.3|41
1654128410000|2022-06-02 00:06:50|95284.3|95138.3|95283.6|95145.5|95290|95148.6|95273.7|95138.2|44
1654128420000|2022-06-02 00:07:00|95283.8|95143.8|95284.5|95150.3|95286.7|95150.3|95275.3|95143.8|36
1654128430000|2022-06-02 00:07:10|95284.7|95150.1|95279.3|95149|95291.2|95187.2|95237.2|95148.4|37
1654128440000|2022-06-02 00:07:20|95283.5|95149.6|95286.8|95145.5|95287.3|95193.2|95239.4|95131.8|43
1654128450000|2022-06-02 00:07:30|95286.9|95145.8|95288|95150.8|95291|95153.7|95281.6|95144|38
1654128460000|2022-06-02 00:07:40|95287.6|95150.2|95290.5|95155|95293.2|95156.2|95287.5|95147.7|33
1654128470000|2022-06-02 00:07:50|95290.7|95154.6|95284.5|95155.9|95294.9|95195|95241|95151.8|36
1654128480000|2022-06-02 00:08:00|95287.4|95153.9|95298.6|95149.9|95300.4|95160|95283.7|95149.9|44
1654128490000|2022-06-02 00:08:10|95296.9|95151.5|95197|95044.9|95298.5|95155.3|95171.6|95044.9|54
1654128500000|2022-06-02 00:08:20|95197.2|95043.9|95147.2|95097.2|95221.6|95109.6|95147.2|95002.7|74
1654128510000|2022-06-02 00:08:30|95193.5|95067.8|95180.2|95014.7|95217.7|95110|95155.3|95009.9|65
1654128520000|2022-06-02 00:08:40|95183.7|95009.2|95182|95023.8|95188.8|95030.4|95173|95005.9|48
1654128530000|2022-06-02 00:08:50|95180.1|95030.1|95186.6|95036.8|95190.2|95045.3|95178.8|95030.1|46
1654128540000|2022-06-02 00:09:00|95187.4|95035.9|95110.7|95060.7|95190.8|95082.1|95110.6|95023.2|59
1654128550000|2022-06-02 00:09:10|95110.6|95060.6|95123.9|95073.9|95171.3|95086.6|95106.7|95029.4|66
1654128560000|2022-06-02 00:09:20|95124.4|95074.4|95108.9|95058.9|95159.1|95079.6|95108.1|95014.4|58
1654128570000|2022-06-02 00:09:30|95147|95020.1|95111.7|95061.7|95154.1|95067|95106.6|95011.2|61
1654128580000|2022-06-02 00:09:40|95112|95062|95127.8|95077.8|95132.2|95082.2|95111.5|95061.5|59
1654128590000|2022-06-02 00:09:50|95126.9|95076.9|95129.4|95079.4|95165.3|95080.3|95126.8|95037.6|43
1654128600000|2022-06-02 00:10:00|95129.2|95079.2|95127.5|95077.5|95129.7|95079.7|95127.4|95077.4|43
1654128610000|2022-06-02 00:10:10|95127.6|95077.6|95118.5|95068.5|95131.5|95081.5|95118.5|95068.5|57
1654128620000|2022-06-02 00:10:20|95117.4|95067.4|95119|95069|95120.8|95070.8|95114.7|95064.7|46
1654128630000|2022-06-02 00:10:30|95118.9|95068.9|95117.2|95067.2|95118.9|95068.9|95117.2|95067.2|37
1654128640000|2022-06-02 00:10:40|95117.6|95067.6|95116.6|95066.6|95117.6|95067.6|95115.9|95065.9|24
1654128650000|2022-06-02 00:10:50|95116.5|95066.5|95213.7|95083.3|95221|95130.4|95113.8|95063.8|60
1654128660000|2022-06-02 00:11:00|95214|95084|95215.9|95086.7|95222.2|95127.4|95174.3|95082.6|61
1654128670000|2022-06-02 00:11:10|95216.1|95086|95213.5|95074.8|95218.2|95124.9|95171.9|95067|50
1654128680000|2022-06-02 00:11:20|95208.5|95078.4|95154|95104|95230.8|95137.1|95153.7|95066.7|65
1654128690000|2022-06-02 00:11:30|95153.9|95103.9|95150.2|95100.2|95196.1|95104.6|95150|95061|41
1654128700000|2022-06-02 00:11:40|95150.1|95100.1|95156.2|95106.2|95159.5|95109.5|95149.9|95099.9|45
1654128710000|2022-06-02 00:11:50|95156|95106|95156|95106|95157.6|95107.6|95155.7|95105.7|34
1654128720000|2022-06-02 00:12:00|95156.1|95106.1|95157.6|95107.6|95157.8|95107.8|95156.1|95106.1|41
1654128730000|2022-06-02 00:12:10|95156.7|95106.7|95159|95109|95159|95109|95155|95105|33
1654128740000|2022-06-02 00:12:20|95158.6|95108.6|95155.5|95105.5|95159.8|95109.8|95155.1|95105.1|57
1654128750000|2022-06-02 00:12:30|95155.9|95105.9|95144.1|95094.1|95177.4|95105.9|95139.8|95051.8|63
1654128760000|2022-06-02 00:12:40|95144|95094|95145.2|95095.2|95145.5|95095.5|95143.6|95093.6|52
1654128770000|2022-06-02 00:12:50|95144.7|95094.7|95147.6|95097.6|95148.4|95098.4|95144|95094|57
1654128780000|2022-06-02 00:13:00|95147.5|95097.5|95146.6|95096.6|95184.8|95098|95145.7|95058.2|55
1654128790000|2022-06-02 00:13:10|95146.4|95096.4|95145.7|95095.7|95146.8|95096.8|95145.4|95095.4|46
1654128800000|2022-06-02 00:13:20|95145.9|95095.9|95137.3|95087.3|95146.5|95096.5|95137.3|95087.3|52
1654128810000|2022-06-02 00:13:30|95137.5|95087.5|95137.8|95087.8|95177.4|95089|95137.3|95048.6|38
1654128820000|2022-06-02 00:13:40|95137.9|95087.9|95138.1|95088.1|95139.5|95089.5|95137.8|95087.8|44
1654128830000|2022-06-02 00:13:50|95138.2|95088.2|95139.4|95089.4|95140|95090|95137.5|95087.5|35
1654128840000|2022-06-02 00:14:00|95139.2|95089.2|95138|95088|95140|95090|95138|95088|44
1654128850000|2022-06-02 00:14:10|95138.1|95088.1|95136.8|95086.8|95139.9|95089.9|95136.8|95086.8|44
1654128860000|2022-06-02 00:14:20|95137|95087|95137.1|95087.1|95137.4|95087.4|95134.7|95084.7|40
1654128870000|2022-06-02 00:14:30|95137|95087|95141|95091|95182.4|95092.2|95136.2|95047|39
1654128880000|2022-06-02 00:14:40|95141.1|95091.1|95180.7|95055.2|95184.3|95093|95140.9|95048.8|32
1654128890000|2022-06-02 00:14:50|95179.7|95055.3|95144.7|95094.7|95179.7|95095|95141.4|95053.1|33
1654128900000|2022-06-02 00:15:00|95144.8|95094.8|95148.5|95098.5|95186.7|95098.8|95142.9|95061.1|61
1654128910000|2022-06-02 00:15:10|95186.2|95060.9|95134.2|95084.2|95189.8|95099.5|95134.2|95060.2|51
1654128920000|2022-06-02 00:15:20|95134.3|95084.3|95120.4|95070.4|95165|95084.3|95114.1|95026.7|65
1654128930000|2022-06-02 00:15:30|95167.1|95025|95170.2|95020.7|95172.8|95030|95161|95018.9|36
1654128940000|2022-06-02 00:15:40|95168.8|95021.9|95111.3|95061.3|95168.8|95067|95109.4|95008.8|56
1654128950000|2022-06-02 00:15:50|95110.8|95060.8|95148.7|95016.8|95154.7|95060.8|95100.9|95003.2|61
1654128960000|2022-06-02 00:16:00|95148.6|95017|95111.4|95061.4|95148.9|95062.6|95103.1|95017|57
1654128970000|2022-06-02 00:16:10|95111.2|95061.2|95141.3|95009.8|95149.6|95061.7|95100.2|95009.8|40
1654128980000|2022-06-02 00:16:20|95140|95012.3|95142.1|95009.5|95146.2|95054.3|95100|95009.5|62
1654128990000|2022-06-02 00:16:30|95142|95008.7|95108|95058|95148.2|95058.3|95102.7|95006.6|37
1654129000000|2022-06-02 00:16:40|95107.8|95057.8|95105.3|95055.3|95149|95057.8|95105.3|95014.3|37
1654129010000|2022-06-02 00:16:50|95105|95055|95104.3|95054.3|95108.2|95058.2|95103.8|95053.8|41
1654129020000|2022-06-02 00:17:00|95104.4|95054.4|95110.4|95060.4|95110.9|95060.9|95103.7|95053.7|37
1654129030000|2022-06-02 00:17:10|95110.2|95060.2|95112.4|95062.4|95150.6|95062.8|95109.1|95019|44
1654129040000|2022-06-02 00:17:20|95150|95024.6|95108.9|95058.9|95154.9|95064.1|95108.9|95022.7|43
1654129050000|2022-06-02 00:17:30|95110.1|95060.1|95101.9|95051.9|95110.1|95060.1|95101.9|95051.9|44
1654129060000|2022-06-02 00:17:40|95102.3|95052.3|95098.3|95048.3|95145|95052.3|95095.2|94999.1|49
1654129070000|2022-06-02 00:17:50|95098.9|95048.9|95089.3|95039.3|95099.6|95049.6|95085.3|95035.3|50
1654129080000|2022-06-02 00:18:00|95088.7|95038.7|95093.1|95043.1|95093.1|95043.1|95088.2|95038.2|35
1654129090000|2022-06-02 00:18:10|95092.2|95042.2|95086.2|95036.2|95095.5|95045.5|95085.5|95035.5|44
1654129100000|2022-06-02 00:18:20|95086.6|95036.6|95087.7|95037.7|95088.9|95038.9|95084.5|95034.5|45
1654129110000|2022-06-02 00:18:30|95087.2|95037.2|95078.4|95028.4|95126.8|95037.7|95078.4|94997.5|41
1654129120000|2022-06-02 00:18:40|95077.5|95027.5|95080.8|95030.8|95084.2|95034.2|95076|95026|65
1654129130000|2022-06-02 00:18:50|95080.6|95030.6|95087.4|95037.4|95087.4|95037.4|95076.7|95026.7|51
1654129140000|2022-06-02 00:19:00|95087.3|95037.3|95081.1|95031.1|95088.2|95038.2|95080.7|95030.7|48
1654129150000|2022-06-02 00:19:10|95081.9|95031.9|95085|95035|95086.2|95036.2|95081.9|95031.9|40
1654129160000|2022-06-02 00:19:20|95084.9|95034.9|95083.9|95033.9|95115.5|95035.5|95074.2|94981.8|62
1654129170000|2022-06-02 00:19:30|95082.8|95032.8|95083.4|95033.4|95084.7|95034.7|95080.7|95030.7|48
1654129180000|2022-06-02 00:19:40|95083.8|95033.8|95067.1|95017.1|95115.5|95034.3|95062.3|94987.6|47
1654129190000|2022-06-02 00:19:50|95067.3|95017.3|95065.4|95015.4|95105|95037.2|95065.4|94980|51
1654129200000|2022-06-02 00:20:00|95067.5|95017.5|95050.3|95000.3|95106.6|95023.4|95047.3|94951.9|70
1654129210000|2022-06-02 00:20:10|95049.9|94999.9|95031.4|94981.4|95080.1|95000.5|95021.9|94947|62
1654129220000|2022-06-02 00:20:20|95031.7|94981.7|95016.2|94966.2|95064.6|94983.3|95009.3|94921.1|61
1654129230000|2022-06-02 00:20:30|95015.5|94965.5|95017.2|94967.2|95058.8|94968.4|95013.5|94924.4|60
1654129240000|2022-06-02 00:20:40|95017|94967|95070.1|95020.1|95070.1|95020.1|95015.3|94965.3|70
1654129250000|2022-06-02 00:20:50|95070.7|95020.7|95070.6|95020.6|95072.6|95022.6|95070.5|95020.5|44
1654129260000|2022-06-02 00:21:00|95070.5|95020.5|95072.2|95022.2|95072.2|95022.2|95069.3|95019.3|46
1654129270000|2022-06-02 00:21:10|95072|95022|95071.8|95021.8|95074.1|95024.1|95071.8|95021.8|26
1654129280000|2022-06-02 00:21:20|95071.1|95021.1|95072.5|95022.5|95074.9|95024.9|95066.9|95016.9|51
1654129290000|2022-06-02 00:21:30|95071.9|95021.9|95073|95023|95074.4|95024.4|95066.4|95016.4|44
1654129300000|2022-06-02 00:21:40|95072.6|95022.6|95069.4|95019.4|95072.6|95022.6|95065.1|95015.1|49
1654129310000|2022-06-02 00:21:50|95069.2|95019.2|95068.1|95018.1|95069.2|95019.2|95066.9|95016.9|35
1654129320000|2022-06-02 00:22:00|95067.9|95017.9|95068.6|95018.6|95069.5|95019.5|95067.2|95017.2|33
1654129330000|2022-06-02 00:22:10|95068.7|95018.7|95068.3|95018.3|95071.8|95021.8|95062.5|95012.5|43
1654129340000|2022-06-02 00:22:20|95067.1|95017.1|95071.9|95021.9|95073.4|95023.4|95067.1|95017.1|53
1654129350000|2022-06-02 00:22:30|95071.8|95021.8|95073.3|95023.3|95077.5|95027.5|95070.4|95020.4|60
1654129360000|2022-06-02 00:22:40|95072.7|95022.7|95074.7|95024.7|95076.5|95026.5|95071.6|95021.6|52
1654129370000|2022-06-02 00:22:50|95075.2|95025.2|95081.4|95031.4|95082.4|95032.4|95075.1|95025.1|71
1654129380000|2022-06-02 00:23:00|95082.5|95032.5|95077.3|95027.3|95082.6|95032.6|95075.7|95025.7|51
1654129390000|2022-06-02 00:23:10|95077.5|95027.5|95070.3|95020.3|95079.5|95029.5|95070.3|95020.3|45
1654129400000|2022-06-02 00:23:20|95070.8|95020.8|95073.4|95023.4|95074.2|95024.2|95070.8|95020.8|48
1654129410000|2022-06-02 00:23:30|95073.3|95023.3|95068.4|95018.4|95112.9|95024.1|95066.9|94985.9|46
1654129420000|2022-06-02 00:23:40|95067.9|95017.9|95068.2|95018.2|95068.8|95018.8|95067.8|95017.8|31
1654129430000|2022-06-02 00:23:50|95068|95018|95070.5|95020.5|95070.8|95020.8|95068|95018|26
1654129440000|2022-06-02 00:24:00|95070.6|95020.6|95072.8|95022.8|95076.9|95026.9|95070.5|95020.5|64
1654129450000|2022-06-02 00:24:10|95073.5|95023.5|95080.1|95030.1|95080.2|95030.2|95072.9|95022.9|57
1654129460000|2022-06-02 00:24:20|95078.6|95028.6|95080.7|95030.7|95081.3|95031.3|95078.5|95028.5|46
1654129470000|2022-06-02 00:24:30|95080.6|95030.6|95074.5|95024.5|95081.2|95031.2|95073.1|95023.1|52
1654129480000|2022-06-02 00:24:40|95074|95024|95067.6|95017.6|95074|95024|95065.7|95015.7|56
1654129490000|2022-06-02 00:24:50|95068|95018|95064.5|95014.5|95069.2|95019.2|95062.8|95012.8|55
1654129500000|2022-06-02 00:25:00|95065.9|95015.9|95059.8|95009.8|95065.9|95015.9|95057.2|95007.2|54
1654129510000|2022-06-02 00:25:10|95058.2|95008.2|95060.3|95010.3|95061.3|95011.3|95057.4|95007.4|37
1654129520000|2022-06-02 00:25:20|95060.1|95010.1|95061.5|95011.5|95061.6|95011.6|95059.1|95009.1|49
1654129530000|2022-06-02 00:25:30|95061.3|95011.3|95062.1|95012.1|95066.3|95016.3|95060.7|95010.7|38
1654129540000|2022-06-02 00:25:40|95062|95012|95064.2|95014.2|95064.4|95014.4|95061.7|95011.7|28
1654129550000|2022-06-02 00:25:50|95064|95014|95063.7|95013.7|95065.6|95015.6|95063.1|95013.1|34
1654129560000|2022-06-02 00:26:00|95064|95014|95063.8|95013.8|95065.7|95015.7|95063.1|95013.1|35
1654129570000|2022-06-02 00:26:10|95063.4|95013.4|95054.4|95004.4|95064.9|95014.9|95051.5|95001.5|61
1654129580000|2022-06-02 00:26:20|95054.3|95004.3|95049.4|94999.4|95054.3|95004.3|95048.9|94998.9|43
1654129590000|2022-06-02 00:26:30|95049.8|94999.8|95056.3|95006.3|95056.5|95006.5|95049.2|94999.2|45
1654129600000|2022-06-02 00:26:40|95056.6|95006.6|95061.9|95011.9|95063.3|95013.3|95054.7|95004.7|44
1654129610000|2022-06-02 00:26:50|95062.3|95012.3|95066.2|95016.2|95067|95017|95062.3|95012.3|41
1654129620000|2022-06-02 00:27:00|95065.8|95015.8|95059.3|95009.3|95066.6|95016.6|95059.3|95009.3|35
1654129630000|2022-06-02 00:27:10|95059.1|95009.1|95061.7|95011.7|95061.7|95011.7|95059|95009|31
1654129640000|2022-06-02 00:27:20|95061.3|95011.3|95064.5|95014.5|95065.8|95015.8|95061|95011|45
1654129650000|2022-06-02 00:27:30|95064.8|95014.8|95069.7|95019.7|95070.1|95020.1|95064.6|95014.6|42
1654129660000|2022-06-02 00:27:40|95070.5|95020.5|95072.6|95022.6|95073.1|95023.1|95070.5|95020.5|34
1654129670000|2022-06-02 00:27:50|95073.7|95023.7|95072.2|95022.2|95076.6|95026.6|95068.2|95018.2|48
1654129680000|2022-06-02 00:28:00|95072.3|95022.3|95075.8|95025.8|95079.7|95029.7|95072.2|95022.2|42
1654129690000|2022-06-02 00:28:10|95074|95024|95077.7|95027.7|95078.6|95028.6|95072.8|95022.8|47
1654129700000|2022-06-02 00:28:20|95077.8|95027.8|95072.9|95022.9|95079|95029|95071.8|95021.8|39
1654129710000|2022-06-02 00:28:30|95073.1|95023.1|95073.4|95023.4|95075.6|95025.6|95073.1|95023.1|44
1654129720000|2022-06-02 00:28:40|95073.9|95023.9|95072.6|95022.6|95075.1|95025.1|95071.7|95021.7|41
1654129730000|2022-06-02 00:28:50|95073.5|95023.5|95068.5|95018.5|95074.7|95024.7|95068.3|95018.3|47
1654129740000|2022-06-02 00:29:00|95068.8|95018.8|95068.7|95018.7|95070.7|95020.7|95068.7|95018.7|32
1654129750000|2022-06-02 00:29:10|95068.6|95018.6|95063.4|95013.4|95069.3|95019.3|95061.3|95011.3|43
1654129760000|2022-06-02 00:29:20|95062.7|95012.7|95065.6|95015.6|95065.9|95015.9|95061.9|95011.9|48
1654129770000|2022-06-02 00:29:30|95065.2|95015.2|95062.6|95012.6|95066.9|95016.9|95062.6|95012.6|31
1654129780000|2022-06-02 00:29:40|95062.8|95012.8|95061.4|95011.4|95062.8|95012.8|95057.2|95007.2|60
1654129790000|2022-06-02 00:29:50|95061.2|95011.2|95060.8|95010.8|95061.3|95011.3|95058.8|95008.8|38
1654129800000|2022-06-02 00:30:00|95060.7|95010.7|95069.2|95019.2|95069.2|95019.2|95059.3|95009.3|51
1654129810000|2022-06-02 00:30:10|95069.8|95019.8|95071|95021|95071.8|95021.8|95069.4|95019.4|51
1654129820000|2022-06-02 00:30:20|95070.7|95020.7|95070.2|95020.2|95071.8|95021.8|95069.5|95019.5|32
1654129830000|2022-06-02 00:30:30|95070.3|95020.3|95080.8|95030.8|95080.9|95030.9|95070.3|95020.3|35
1654129840000|2022-06-02 00:30:40|95081|95031|95066.5|95016.5|95104.5|95031|95063.7|94978.7|56
1654129850000|2022-06-02 00:30:50|95065.8|95015.8|95069.8|95019.8|95070.8|95020.8|95064.3|95014.3|43
1654129860000|2022-06-02 00:31:00|95069.7|95019.7|95065|95015|95070.2|95020.2|95059.4|95009.4|57
1654129870000|2022-06-02 00:31:10|95065.2|95015.2|95069|95019|95069.6|95019.6|95064.9|95014.9|48
1654129880000|2022-06-02 00:31:20|95069.4|95019.4|95070.8|95020.8|95070.8|95020.8|95069.4|95019.4|18
1654129890000|2022-06-02 00:31:30|95070.9|95020.9|95064.5|95014.5|95071.9|95021.9|95064.3|95014.3|25
1654129900000|2022-06-02 00:31:40|95064.1|95014.1|95057.8|95007.8|95068.3|95018.3|95054.8|95004.8|47
1654129910000|2022-06-02 00:31:50|95057.6|95007.6|95060.8|95010.8|95061|95011|95056.9|95006.9|35
1654129920000|2022-06-02 00:32:00|95061|95011|95061.8|95011.8|95062.8|95012.8|95059.2|95009.2|42
1654129930000|2022-06-02 00:32:10|95062.5|95012.5|95063.1|95013.1|95064.7|95014.7|95057.9|95007.9|50
1654129940000|2022-06-02 00:32:20|95063.6|95013.6|95064.1|95014.1|95064.8|95014.8|95060.9|95010.9|37
1654129950000|2022-06-02 00:32:30|95064.6|95014.6|95065.3|95015.3|95065.5|95015.5|95063.6|95013.6|29
1654129960000|2022-06-02 00:32:40|95065.2|95015.2|95052.4|95002.4|95065.2|95015.2|95050.5|95000.5|47
1654129970000|2022-06-02 00:32:50|95052.1|95002.1|95054.5|95004.5|95054.5|95004.5|95052.1|95002.1|41
1654129980000|2022-06-02 00:33:00|95054|95004|95055.5|95005.5|95055.8|95005.8|95053.7|95003.7|30
1654129990000|2022-06-02 00:33:10|95055.7|95005.7|95055.3|95005.3|95057.4|95007.4|95054.5|95004.5|37
1654130000000|2022-06-02 00:33:20|95055.5|95005.5|95063.9|95013.9|95065.2|95015.2|95055.5|95005.5|45
1654130010000|2022-06-02 00:33:30|95063.7|95013.7|95062|95012|95065.1|95015.1|95060.7|95010.7|24
1654130020000|2022-06-02 00:33:40|95061.8|95011.8|95056.1|95006.1|95062.6|95012.6|95054|95004|41
1654130030000|2022-06-02 00:33:50|95056.2|95006.2|95057.6|95007.6|95058.2|95008.2|95056|95006|31
1654130040000|2022-06-02 00:34:00|95057.4|95007.4|95061.2|95011.2|95061.2|95011.2|95057.4|95007.4|27
1654130050000|2022-06-02 00:34:10|95061.1|95011.1|95062.7|95012.7|95064|95014|95060.6|95010.6|35
1654130060000|2022-06-02 00:34:20|95063.5|95013.5|95063.1|95013.1|95064.4|95014.4|95058.2|95008.2|50
1654130070000|2022-06-02 00:34:30|95063.3|95013.3|95063|95013|95064.8|95014.8|95061.9|95011.9|45
1654130080000|2022-06-02 00:34:40|95062.9|95012.9|95065.8|95015.8|95065.8|95015.8|95061.6|95011.6|28
1654130090000|2022-06-02 00:34:50|95065.5|95015.5|95063|95013|95067.1|95017.1|95063|95013|38
1654130100000|2022-06-02 00:35:00|95061.6|95011.6|95064.2|95014.2|95065|95015|95059.5|95009.5|46
1654130110000|2022-06-02 00:35:10|95064|95014|95067|95017|95067|95017|95063.9|95013.9|21
1654130120000|2022-06-02 00:35:20|95066.9|95016.9|95067|95017|95067.8|95017.8|95065.8|95015.8|23
1654130130000|2022-06-02 00:35:30|95066.7|95016.7|95071.9|95021.9|95072.4|95022.4|95066.7|95016.7|32
1654130140000|2022-06-02 00:35:40|95072.2|95022.2|95073.3|95023.3|95074.1|95024.1|95072.1|95022.1|30
1654130150000|2022-06-02 00:35:50|95072.9|95022.9|95074|95024|95074.1|95024.1|95072.2|95022.2|40
1654130160000|2022-06-02 00:36:00|95074.3|95024.3|95077.9|95027.9|95077.9|95027.9|95072.9|95022.9|47
1654130170000|2022-06-02 00:36:10|95077.4|95027.4|95073.8|95023.8|95117.5|95028|95066.6|94982.8|54
1654130180000|2022-06-02 00:36:20|95073.9|95023.9|95073|95023|95074.9|95024.9|95069.5|95019.5|30
1654130190000|2022-06-02 00:36:30|95073.1|95023.1|95072.2|95022.2|95075.2|95025.2|95071.4|95021.4|37
1654130200000|2022-06-02 00:36:40|95072.3|95022.3|95067.1|95017.1|95072.8|95022.8|95065.3|95015.3|41
1654130210000|2022-06-02 00:36:50|95067|95017|95069.4|95019.4|95069.4|95019.4|95066.6|95016.6|38
1654130220000|2022-06-02 00:37:00|95068.6|95018.6|95066.7|95016.7|95069.4|95019.4|95065.9|95015.9|50
1654130230000|2022-06-02 00:37:10|95066.6|95016.6|95062.2|95012.2|95066.6|95016.6|95060.5|95010.5|56
1654130240000|2022-06-02 00:37:20|95062.1|95012.1|95062.6|95012.6|95063.3|95013.3|95061.4|95011.4|37
1654130250000|2022-06-02 00:37:30|95063.3|95013.3|95058|95008|95063.8|95013.8|95057|95007|27
1654130260000|2022-06-02 00:37:40|95058.1|95008.1|95057.1|95007.1|95059.2|95009.2|95056.4|95006.4|34
1654130270000|2022-06-02 00:37:50|95056.5|95006.5|95053.4|95003.4|95056.8|95006.8|95052.7|95002.7|54
1654130280000|2022-06-02 00:38:00|95053.6|95003.6|95053.4|95003.4|95055.5|95005.5|95051.8|95001.8|36
1654130290000|2022-06-02 00:38:10|95054.9|95004.9|95051.2|95001.2|95054.9|95004.9|95051.2|95001.2|32
1654130300000|2022-06-02 00:38:20|95051.8|95001.8|95052.4|95002.4|95052.9|95002.9|95048.4|94998.4|34
1654130310000|2022-06-02 00:38:30|95052.5|95002.5|95053.4|95003.4|95054.8|95004.8|95052.1|95002.1|25
1654130320000|2022-06-02 00:38:40|95053.5|95003.5|95052.9|95002.9|95054.1|95004.1|95052.1|95002.1|36
1654130330000|2022-06-02 00:38:50|95053.1|95003.1|95055.1|95005.1|95055.1|95005.1|95052.7|95002.7|25
1654130340000|2022-06-02 00:39:00|95055|95005|95007.5|94957.5|95055|95005|94984.7|94916.5|70
1654130350000|2022-06-02 00:39:10|95007.4|94957.4|94998.4|94948.4|95009.7|94959.7|94998|94948|63
1654130360000|2022-06-02 00:39:20|94998.8|94948.8|95000|94950|95001.4|94951.4|94998.6|94948.6|65
1654130370000|2022-06-02 00:39:30|95000.1|94950.1|95003.7|94953.7|95003.8|94953.8|94999|94949|43
1654130380000|2022-06-02 00:39:40|95003.8|94953.8|95005.8|94955.8|95044.6|94957.4|95002.7|94914.9|57
1654130390000|2022-06-02 00:39:50|95005.7|94955.7|95006.3|94956.3|95045.1|94957.8|95005.3|94919.1|32
1654130400000|2022-06-02 00:40:00|95006.1|94956.1|95001.6|94951.6|95047|94957.2|95001.6|94915.5|48
1654130410000|2022-06-02 00:40:10|95000.2|94950.2|95000.3|94950.3|95001.3|94951.3|94997.9|94947.9|51
1654130420000|2022-06-02 00:40:20|95000|94950|95009.4|94959.4|95009.4|94959.4|95000|94950|48
1654130430000|2022-06-02 00:40:30|95009.3|94959.3|95006|94956|95009.6|94959.6|95005.1|94955.1|57
1654130440000|2022-06-02 00:40:40|95005.9|94955.9|95005|94955|95008.9|94958.9|95004.1|94954.1|46
1654130450000|2022-06-02 00:40:50|95005.2|94955.2|95007|94957|95007.1|94957.1|95004.9|94954.9|28
1654130460000|2022-06-02 00:41:00|95007.1|94957.1|95006.7|94956.7|95007.5|94957.5|95005.3|94955.3|26
1654130470000|2022-06-02 00:41:10|95006.9|94956.9|95005.7|94955.7|95007.6|94957.6|95004.5|94954.5|24
1654130480000|2022-06-02 00:41:20|95005.8|94955.8|95004.3|94954.3|95008.6|94958.6|95000.2|94950.2|37
1654130490000|2022-06-02 00:41:30|95004.6|94954.6|95004.7|94954.7|95048.4|94961.7|95003.9|94917.7|66
1654130500000|2022-06-02 00:41:40|95004.6|94954.6|95004.1|94954.1|95006.4|94956.4|95003.9|94953.9|37
1654130510000|2022-06-02 00:41:50|95004.8|94954.8|95005.2|94955.2|95006.6|94956.6|95003.9|94953.9|36
1654130520000|2022-06-02 00:42:00|95005.1|94955.1|94998|94948|95005.1|94955.1|94997.7|94947.7|41
1654130530000|2022-06-02 00:42:10|94997.7|94947.7|94997.7|94947.7|94998.6|94948.6|94997.5|94947.5|25
1654130540000|2022-06-02 00:42:20|94998.7|94948.7|94998.5|94948.5|94999.3|94949.3|94998.2|94948.2|32
1654130550000|2022-06-02 00:42:30|94998.6|94948.6|95000.9|94950.9|95002.8|94952.8|94996.8|94946.8|33
1654130560000|2022-06-02 00:42:40|95000.8|94950.8|94999.8|94949.8|95005.8|94955.8|94999.1|94949.1|43
1654130570000|2022-06-02 00:42:50|94999.6|94949.6|95007|94957|95007|94957|94999|94949|71
1654130580000|2022-06-02 00:43:00|95007.6|94957.6|95003.2|94953.2|95010.9|94960.9|95003.2|94953.2|51
1654130590000|2022-06-02 00:43:10|95003.4|94953.4|95005.7|94955.7|95009.1|94959.1|95001.1|94951.1|59
1654130600000|2022-06-02 00:43:20|95005.9|94955.9|95015.8|94965.8|95049.5|94967|95005.9|94920.3|54
1654130610000|2022-06-02 00:43:30|95016.5|94966.5|95016.3|94966.3|95018.1|94968.1|95015|94965|53
1654130620000|2022-06-02 00:43:40|95016|94966|95015.2|94965.2|95016.2|94966.2|95014.3|94964.3|42
1654130630000|2022-06-02 00:43:50|95015.3|94965.3|95004.4|94954.4|95046.5|94965.3|94999.4|94911.8|49
1654130640000|2022-06-02 00:44:00|95004.2|94954.2|95007.2|94957.2|95008.2|94958.2|95003.1|94953.1|62
1654130650000|2022-06-02 00:44:10|95007.4|94957.4|95001.7|94951.7|95007.4|94957.4|95001|94951|37
1654130660000|2022-06-02 00:44:20|95001.2|94951.2|95033.4|94908.2|95035.9|94951.2|94994.5|94905.4|43
1654130670000|2022-06-02 00:44:30|94995|94945|95030|94902.9|95034.1|94945.6|94990.1|94899.1|67
1654130680000|2022-06-02 00:44:40|95030.1|94903.1|94994.9|94944.9|95031.6|94945.5|94991.1|94901.3|51
1654130690000|2022-06-02 00:44:50|94995.1|94945.1|94993.4|94943.4|95035|94945.1|94991.3|94903.8|41
1654130700000|2022-06-02 00:45:00|94993.1|94943.1|94990.2|94940.2|94993.3|94943.3|94986.6|94936.6|45
1654130710000|2022-06-02 00:45:10|94989.9|94939.9|94990.9|94940.9|94991.2|94941.2|94989.2|94939.2|39
1654130720000|2022-06-02 00:45:20|94990.8|94940.8|95027.9|94902.1|95029.2|94941.5|94988.2|94900.4|24
1654130730000|2022-06-02 00:45:30|95028|94902.6|94993|94943|95028|94943.3|94989.7|94902.6|44
1654130740000|2022-06-02 00:45:40|94992.5|94942.5|94993.2|94943.2|94994.9|94944.9|94991.1|94941.1|38
1654130750000|2022-06-02 00:45:50|94992.2|94942.2|94994.1|94944.1|94994.9|94944.9|94991.9|94941.9|32
1654130760000|2022-06-02 00:46:00|94993.1|94943.1|94992.8|94942.8|94994.1|94944.1|94992.8|94942.8|21
1654130770000|2022-06-02 00:46:10|94993|94943|94991.8|94941.8|94993.9|94943.9|94991|94941|32
1654130780000|2022-06-02 00:46:20|94993.1|94943.1|94990.8|94940.8|94993.5|94943.5|94990.4|94940.4|45
1654130790000|2022-06-02 00:46:30|94990.7|94940.7|94982.5|94932.5|95023.7|94940.7|94970.7|94885.9|59
1654130800000|2022-06-02 00:46:40|94982.3|94932.3|94985.9|94935.9|95021.6|94937.4|94982.2|94894.3|40
1654130810000|2022-06-02 00:46:50|94985.7|94935.7|94983.4|94933.4|94987.1|94937.1|94983.4|94933.4|36
1654130820000|2022-06-02 00:47:00|94983.3|94933.3|94988.4|94938.4|94988.6|94938.6|94983.3|94933.3|39
1654130830000|2022-06-02 00:47:10|94988.2|94938.2|94990|94940|95028.2|94941|94987.3|94900.1|36
1654130840000|2022-06-02 00:47:20|94989.9|94939.9|94988.4|94938.4|94991|94941|94984.6|94934.6|63
1654130850000|2022-06-02 00:47:30|94989.7|94939.7|94999.9|94949.9|95001.4|94951.4|94989.3|94939.3|56
1654130860000|2022-06-02 00:47:40|95000.1|94950.1|95000.5|94950.5|95043.9|94952.1|94998.3|94908.8|56
1654130870000|2022-06-02 00:47:50|95041.1|94910.5|95005|94955|95043.5|94960.8|95001.2|94909.1|66
1654130880000|2022-06-02 00:48:00|95047|94919.6|94996.9|94946.9|95051.2|94961.3|94996.1|94919.6|49
1654130890000|2022-06-02 00:48:10|94997|94947|94999.6|94949.6|94999.6|94949.6|94995.6|94945.6|48
1654130900000|2022-06-02 00:48:20|94999.8|94949.8|94997.7|94947.7|95000.7|94950.7|94997.7|94947.7|38
1654130910000|2022-06-02 00:48:30|94997.2|94947.2|94989.2|94939.2|95042.7|94947.4|94989.2|94888.1|39
1654130920000|2022-06-02 00:48:40|94989.3|94939.3|95026.2|94898.5|95028.3|94939.7|94985.7|94894.7|53
1654130930000|2022-06-02 00:48:50|94988.1|94938.1|94984.6|94934.6|94988.1|94938.1|94983|94933|39
1654130940000|2022-06-02 00:49:00|94982|94932|94969.9|94919.9|95025.7|94932|94959|94840.8|63
1654130950000|2022-06-02 00:49:10|94969.8|94919.8|94974.3|94924.3|94974.5|94924.5|94969.8|94919.8|45
1654130960000|2022-06-02 00:49:20|94974.2|94924.2|94968.5|94918.5|94974.2|94924.2|94966.3|94916.3|47
1654130970000|2022-06-02 00:49:30|94968.1|94918.1|94971.2|94921.2|95009|94922.3|94967.8|94883.1|62
1654130980000|2022-06-02 00:49:40|94970.5|94920.5|94963.9|94913.9|94972.6|94922.6|94963.9|94913.9|56
1654130990000|2022-06-02 00:49:50|94964.2|94914.2|94996.4|94865.9|95001.7|94914.4|94954.8|94862.3|62
1654131000000|2022-06-02 00:50:00|94996.7|94866.2|94948.2|94898.2|94996.7|94907.4|94948.2|94866.2|45
1654131010000|2022-06-02 00:50:10|94945.8|94895.8|94948|94898|95006.9|94913.4|94945.3|94839.5|69
1654131020000|2022-06-02 00:50:20|94948.3|94898.3|94948.3|94898.3|94949.1|94899.1|94947.8|94897.8|40
1654131030000|2022-06-02 00:50:30|94948.4|94898.4|94946.8|94896.8|94948.6|94898.6|94946.1|94896.1|41
1654131040000|2022-06-02 00:50:40|94946.7|94896.7|94958.1|94908.1|95003.7|94910.2|94946.7|94860.8|58
1654131050000|2022-06-02 00:50:50|94957.9|94907.9|94959.6|94909.6|94959.8|94909.8|94956.8|94906.8|35
1654131060000|2022-06-02 00:51:00|94959.9|94909.9|94963.3|94913.3|94964.8|94914.8|94955.6|94905.6|47
1654131070000|2022-06-02 00:51:10|94962.2|94912.2|94962.2|94912.2|95004.4|94914.9|94961.5|94874.8|37
1654131080000|2022-06-02 00:51:20|94962.3|94912.3|94963|94913|94963.1|94913.1|94960.7|94910.7|33
1654131090000|2022-06-02 00:51:30|94963.2|94913.2|94959.9|94909.9|94966.4|94916.4|94959.4|94909.4|48
1654131100000|2022-06-02 00:51:40|94960.5|94910.5|94960.1|94910.1|94998|94910.8|94959.7|94872.1|24
1654131110000|2022-06-02 00:51:50|94960|94910|94961|94911|94961|94911|94960|94910|16
1654131120000|2022-06-02 00:52:00|94961.2|94911.2|94959.4|94909.4|94961.2|94911.2|94959.4|94909.4|16
1654131130000|2022-06-02 00:52:10|94959.7|94909.7|94964.5|94914.5|94966.3|94916.3|94959.6|94909.6|45
1654131140000|2022-06-02 00:52:20|94964.3|94914.3|94957.3|94907.3|94965.6|94915.6|94956.4|94906.4|42
1654131150000|2022-06-02 00:52:30|94957.1|94907.1|94957|94907|94957.4|94907.4|94955.3|94905.3|46
1654131160000|2022-06-02 00:52:40|94956.9|94906.9|94959.3|94909.3|94959.8|94909.8|94956.9|94906.9|33
1654131170000|2022-06-02 00:52:50|94959|94909|94959.7|94909.7|94960.8|94910.8|94958.8|94908.8|36
1654131180000|2022-06-02 00:53:00|94959.4|94909.4|94970.2|94920.2|94970.3|94920.3|94959.4|94909.4|56
1654131190000|2022-06-02 00:53:10|94969|94919|95039.3|94901|95041.3|94946.8|94969|94898.9|59
1654131200000|2022-06-02 00:53:20|94994.9|94944.9|95038.6|94905.3|95039.1|94947.2|94994.4|94900.4|64
1654131210000|2022-06-02 00:53:30|94997|94947|94998.1|94948.1|95036.3|94948.2|94996.3|94907.3|60
1654131220000|2022-06-02 00:53:40|94997.8|94947.8|94995.2|94945.2|95044.1|94948.7|94995.2|94904.1|40
1654131230000|2022-06-02 00:53:50|95036.4|94903.5|95036.7|94907.6|95044.4|94946|94995.6|94899.2|44
1654131240000|2022-06-02 00:54:00|95038.9|94905.5|95048|94909|95049.5|94951.6|94997.7|94904|67
1654131250000|2022-06-02 00:54:10|95047.6|94908.6|95041.1|94912.2|95050.6|94953|95001.8|94902|59
1654131260000|2022-06-02 00:54:20|95040.9|94911.9|94997.3|94947.3|95045.7|94947.7|94996.5|94908.5|42
1654131270000|2022-06-02 00:54:30|94997.4|94947.4|95004.1|94954.1|95037.9|94955.5|94997.4|94905.4|53
1654131280000|2022-06-02 00:54:40|95005.9|94955.9|95048.8|94911.5|95052.7|94956.5|95005.5|94907.4|54
1654131290000|2022-06-02 00:54:50|95049.3|94912.2|95010.5|94960.5|95058.3|94960.5|95005.2|94902.8|55
1654131300000|2022-06-02 00:55:00|95010.1|94960.1|95068|94921.9|95074.4|94972.3|95008.2|94918.6|58
1654131310000|2022-06-02 00:55:10|95067.9|94922.4|95016.1|94966.1|95072.6|94967.3|95014.6|94917.8|49
1654131320000|2022-06-02 00:55:20|95016.2|94966.2|95018|94968|95057.2|94968.4|95016.2|94927|33
1654131330000|2022-06-02 00:55:30|95017.6|94967.6|95057.5|94927.6|95057.5|94967.6|95016.3|94926.6|36
1654131340000|2022-06-02 00:55:40|95057.8|94927.8|95056.5|94918.5|95058|94968.5|95008.7|94915.5|42
1654131350000|2022-06-02 00:55:50|95052.2|94923.2|95048.5|94923.1|95063.8|94964.9|95010.6|94912.8|52
1654131360000|2022-06-02 00:56:00|95048.7|94923.3|95010.5|94960.5|95050.5|94962.8|95010.5|94922.4|35
1654131370000|2022-06-02 00:56:10|95009.6|94959.6|95061.4|94901.9|95061.9|94960.2|95006|94901.9|35
1654131380000|2022-06-02 00:56:20|95047.8|94915.8|95049.2|94915.7|95062.5|94958.2|95005.8|94902.5|49
1654131390000|2022-06-02 00:56:30|95049.5|94915.4|95047.7|94916.7|95049.5|94956.6|95005.6|94914.6|46
1654131400000|2022-06-02 00:56:40|95047.5|94916.5|94994.2|94944.2|95048.4|94957.2|94994.2|94907.9|46
1654131410000|2022-06-02 00:56:50|94994.3|94944.3|95038.6|94910.1|95042.6|94949.8|94994.3|94902.5|47
1654131420000|2022-06-02 00:57:00|95042.6|94906.5|94992.4|94942.4|95042.6|94948.7|94992.4|94906.5|46
1654131430000|2022-06-02 00:57:10|94992.6|94942.6|94993.5|94943.5|94993.6|94943.6|94991.1|94941.1|36
1654131440000|2022-06-02 00:57:20|94993.1|94943.1|94992.9|94942.9|95035.1|94943.2|94991.3|94900.7|33
1654131450000|2022-06-02 00:57:30|94990.2|94940.2|94989.9|94939.9|95040|94940.2|94985.4|94888.2|40
1654131460000|2022-06-02 00:57:40|94990.9|94940.9|94984.8|94934.8|94991.7|94941.7|94983.5|94933.5|47
1654131470000|2022-06-02 00:57:50|94985.4|94935.4|94915.7|94865.7|94985.7|94935.7|94910.7|94804.1|42
1654131480000|2022-06-02 00:58:00|94915.9|94865.9|94913|94863|94917.5|94867.5|94912.8|94862.8|42
1654131490000|2022-06-02 00:58:10|94912.3|94862.3|94911.2|94861.2|94913.3|94863.3|94911.1|94861.1|35
1654131500000|2022-06-02 00:58:20|94911.1|94861.1|94913.5|94863.5|94914.6|94864.6|94911.1|94861.1|37
1654131510000|2022-06-02 00:58:30|94913|94863|94911.6|94861.6|94913|94863|94908.9|94858.9|43
1654131520000|2022-06-02 00:58:40|94911.7|94861.7|94909.3|94859.3|94912.7|94862.7|94907.9|94857.9|46
1654131530000|2022-06-02 00:58:50|94909|94859|94906.5|94856.5|94910.4|94860.4|94905.7|94855.7|39
1654131540000|2022-06-02 00:59:00|94906.9|94856.9|94907.3|94857.3|94908.1|94858.1|94906|94856|39
1654131550000|2022-06-02 00:59:10|94907.2|94857.2|94907.2|94857.2|94907.9|94857.9|94906.3|94856.3|30
1654131560000|2022-06-02 00:59:20|94907.1|94857.1|94906.3|94856.3|94909.8|94859.8|94905.6|94855.6|22
1654131570000|2022-06-02 00:59:30|94904.5|94854.5|94903.5|94853.5|94907.5|94857.5|94902.6|94852.6|44
1654131580000|2022-06-02 00:59:40|94903.7|94853.7|94912.6|94862.6|94940.8|94863.9|94900.7|94811.7|35
1654131590000|2022-06-02 00:59:50|94913|94863|94913.8|94863.8|94914|94864|94911.4|94861.4|40
1654131600000|2022-06-02 01:00:00|94913.4|94863.4|94911.3|94861.3|94914.4|94864.4|94908.9|94858.9|49
1654131610000|2022-06-02 01:00:10|94911.8|94861.8|94908.3|94858.3|94921.3|94871.3|94906.7|94856.7|53
1654131620000|2022-06-02 01:00:20|94908.2|94858.2|94903.9|94853.9|94908.3|94858.3|94903.6|94853.6|48
1654131630000|2022-06-02 01:00:30|94904.1|94854.1|94904.7|94854.7|94904.7|94854.7|94903.5|94853.5|23
1654131640000|2022-06-02 01:00:40|94904.6|94854.6|94908.3|94858.3|94909.2|94859.2|94902.1|94852.1|24
1654131650000|2022-06-02 01:00:50|94908.7|94858.7|94912.2|94862.2|94913.4|94863.4|94907.4|94857.4|53
1654131660000|2022-06-02 01:01:00|94911.7|94861.7|94923.4|94873.4|94925.4|94875.4|94911.2|94861.2|50
1654131670000|2022-06-02 01:01:10|94923.2|94873.2|94922.1|94872.1|94923.6|94873.6|94920.4|94870.4|53
1654131680000|2022-06-02 01:01:20|94922.6|94872.6|94920.8|94870.8|94923.5|94873.5|94920.3|94870.3|47
1654131690000|2022-06-02 01:01:30|94920.4|94870.4|94920.8|94870.8|94932.5|94882.5|94920.4|94870.4|50
1654131700000|2022-06-02 01:01:40|94919.2|94869.2|94915.7|94865.7|94924.8|94874.8|94915.7|94865.7|46
1654131710000|2022-06-02 01:01:50|94915.6|94865.6|94921.2|94871.2|94922.7|94872.7|94915.6|94865.6|51
1654131720000|2022-06-02 01:02:00|94922|94872|94921.1|94871.1|94922.7|94872.7|94920.3|94870.3|51
1654131730000|2022-06-02 01:02:10|94921.3|94871.3|95009.3|94858.4|95009.7|94910|94920.2|94856.8|62
1654131740000|2022-06-02 01:02:20|95001|94866.1|94998.6|94866.3|95008.8|94908.6|94958.6|94858.1|62
1654131750000|2022-06-02 01:02:30|94998.5|94866.2|94956|94906|94998.5|94906|94951.1|94861|62
1654131760000|2022-06-02 01:02:40|94955.9|94905.9|94991.9|94857.2|95004|94905.9|94955.9|94856.3|49
1654131770000|2022-06-02 01:02:50|94993.6|94856.1|94995.2|94863.1|94996.7|94904.9|94952.7|94856|58
1654131780000|2022-06-02 01:03:00|94996.4|94860.3|94958.9|94908.9|95002.8|94908.9|94950.6|94853|57
1654131790000|2022-06-02 01:03:10|94958.1|94908.1|94995.2|94867.2|95000.5|94908.3|94956.1|94862.4|55
1654131800000|2022-06-02 01:03:20|94999.4|94864.1|95000.7|94862.8|95002.8|94906.4|94956.3|94861.6|44
1654131810000|2022-06-02 01:03:30|94999.1|94864.3|94959.9|94909.9|94999.4|94909.9|94955.5|94864|45
1654131820000|2022-06-02 01:03:40|94960.5|94910.5|94960.8|94910.8|94999.5|94911.9|94958.5|94866.8|42
1654131830000|2022-06-02 01:03:50|94960.2|94910.2|95015.5|94861.4|95015.5|94914.7|94959.1|94861.4|35
1654131840000|2022-06-02 01:04:00|95017.8|94858.7|95004.9|94875.9|95027.6|94920.3|94964.8|94854.9|34
1654131850000|2022-06-02 01:04:10|95002.6|94877.3|95007.4|94872.9|95014.8|94877.6|95002.6|94866.3|28
1654131860000|2022-06-02 01:04:20|95008.4|94872.1|94961.3|94911.3|95008.6|94919.8|94961.3|94872.1|36
1654131870000|2022-06-02 01:04:30|94961.4|94911.4|95001.3|94871.3|95010.6|94912.8|94960.7|94863.2|40
1654131880000|2022-06-02 01:04:40|95001.1|94871.7|95007|94857.5|95010.3|94910.2|94956.7|94851.7|35
1654131890000|2022-06-02 01:04:50|95001.9|94862.3|95004.9|94858.1|95007.1|94863.5|95000.6|94856.1|31
1654131900000|2022-06-02 01:05:00|95003.3|94859.7|95000.5|94869.3|95003.3|94912.5|94958.8|94859.7|41
1654131910000|2022-06-02 01:05:10|95000.9|94869.6|94964.7|94914.7|95010.9|94915.1|94959.8|94855.6|29
1654131920000|2022-06-02 01:05:20|94965.1|94915.1|94990|94940|95014.1|94940|94963.7|94867.2|57
1654131930000|2022-06-02 01:05:30|94990.9|94940.9|95017.6|94967.6|95064|94973.8|94974|94880.8|74
1654131940000|2022-06-02 01:05:40|95020.4|94970.4|95045.2|94908.1|95066.8|94972.7|94986.6|94880.5|77
1654131950000|2022-06-02 01:05:50|95058|94890.1|95043.6|94902.8|95058|94951.7|94999.3|94890.1|56
1654131960000|2022-06-02 01:06:00|95042|94902.7|95039.5|94908.6|95044.2|94948.6|94998.3|94902.5|26
1654131970000|2022-06-02 01:06:10|95039.6|94908.4|95042.2|94911.2|95048.8|94951.7|94985.2|94889.6|49
1654131980000|2022-06-02 01:06:20|95046.5|94908.7|95041|94912.1|95052.2|94958.4|95001.5|94899.9|38
1654131990000|2022-06-02 01:06:30|95051.6|94902.3|95047.9|94913.5|95052.5|94916.7|95042.1|94902.3|37
1654132000000|2022-06-02 01:06:40|95008.2|94958.2|95051.8|94923.9|95052.9|94959.6|95008.2|94916.6|25
1654132010000|2022-06-02 01:06:50|95054.8|94920.7|95054.3|94911.2|95063.6|94963.8|95007.7|94900.9|40
1654132020000|2022-06-02 01:07:00|95054.6|94911.5|95061.1|94935.4|95072.9|94979.1|95011.5|94907.4|54
1654132030000|2022-06-02 01:07:10|95070.2|94923.9|95067.2|94923.3|95079.9|94974.5|95020.8|94919.1|41
1654132040000|2022-06-02 01:07:20|95067.8|94922.6|95022.9|94972.9|95067.8|94972.9|95016.8|94922.6|49
1654132050000|2022-06-02 01:07:30|95023.9|94973.9|95102.9|94914|95102.9|94983.5|95023.9|94914|29
1654132060000|2022-06-02 01:07:40|95087.1|94928.7|95083.8|94932.6|95093.7|94943.8|95072.9|94921.8|30
1654132070000|2022-06-02 01:07:50|95078.1|94938|95077.9|94924.7|95090.8|94979.5|95027.3|94913.9|36
1654132080000|2022-06-02 01:08:00|95073.1|94928.9|95067.9|94931.4|95083.8|94933.8|95064.1|94919.8|38
1654132090000|2022-06-02 01:08:10|95068.1|94931.5|95072.4|94914.9|95076.8|94971.3|95018.3|94907.9|46
1654132100000|2022-06-02 01:08:20|95064.3|94923.2|95070|94917.1|95075.6|94923.2|95064.3|94910.7|36
1654132110000|2022-06-02 01:08:30|95069.4|94916.7|95058.8|94924.5|95070.6|94926.9|95053.4|94914.5|50
1654132120000|2022-06-02 01:08:40|95059.1|94924.9|95063.2|94906.2|95066|94965.9|95012.4|94904.1|47
1654132130000|2022-06-02 01:08:50|95056.3|94912.4|95050.4|94914|95063.7|94959.9|95009.6|94904.8|43
1654132140000|2022-06-02 01:09:00|95046.8|94913.9|95053.5|94912.6|95055.4|94918.7|95046.8|94907.1|48
1654132150000|2022-06-02 01:09:10|95053.4|94912.8|95054.2|94914.8|95056.2|94919.2|95049.8|94912.2|51
1654132160000|2022-06-02 01:09:20|95052.2|94916.4|95052.8|94899.1|95055.3|94956.9|95001.7|94897.3|38
1654132170000|2022-06-02 01:09:30|95048|94903.6|95044.2|94908|95055.2|94950.5|94998.8|94896.4|34
1654132180000|2022-06-02 01:09:40|95039.1|94912.8|95007.3|94957.3|95047.1|94957.3|95002.1|94910.1|38
1654132190000|2022-06-02 01:09:50|95045.8|94918.4|95047.8|94912.4|95048.5|94956.7|95005.9|94910.5|43
1654132200000|2022-06-02 01:10:00|95047.5|94911.9|95047.9|94912.3|95050|94914.4|95046.1|94909.8|49
1654132210000|2022-06-02 01:10:10|95048.2|94912.1|95006.3|94956.3|95048.5|94959.2|95006.3|94912.1|30
1654132220000|2022-06-02 01:10:20|95006.5|94956.5|95054|94918.2|95073.7|94962.8|95006.5|94893.3|33
1654132230000|2022-06-02 01:10:30|95057.8|94912.6|95052|94920.7|95058.3|94960.6|95007.4|94912.4|38
1654132240000|2022-06-02 01:10:40|95052.1|94920.8|95006.3|94956.3|95057|94960|95006.3|94914.9|32
1654132250000|2022-06-02 01:10:50|95008.4|94958.4|95008.4|94958.4|95047.3|94959.2|95006.9|94917.2|34
1654132260000|2022-06-02 01:11:00|95008.3|94958.3|95076|94929.3|95079.9|94984.4|95007.3|94912.6|63
1654132270000|2022-06-02 01:11:10|95071.7|94934.2|95071.6|94941.4|95079|94981.3|95029.9|94928.5|36
1654132280000|2022-06-02 01:11:20|95031.6|94981.6|95033|94983|95073.8|94983.8|95031.6|94938.4|28
1654132290000|2022-06-02 01:11:30|95032.7|94982.7|95033.6|94983.6|95074.3|94983.6|95031.4|94936.5|47
1654132300000|2022-06-02 01:11:40|95033.3|94983.3|95032.8|94982.8|95076.7|94985.6|95032.7|94939.6|38
1654132310000|2022-06-02 01:11:50|95033.2|94983.2|95060.4|94933.6|95074.5|94983.4|95022.2|94922.6|58
1654132320000|2022-06-02 01:12:00|95060.5|94932.2|95022.8|94972.8|95063.9|94975.8|95021.4|94930.4|57
1654132330000|2022-06-02 01:12:10|95022.3|94972.3|95063.6|94929.3|95065.1|94973.1|95021.8|94927.2|42
1654132340000|2022-06-02 01:12:20|95063.5|94974.4|95027.2|94977.2|95063.5|94977.2|95023.9|94936.2|31
1654132350000|2022-06-02 01:12:30|95027.8|94977.8|95068.5|94934.5|95071.5|94978|95027.4|94933.1|39
1654132360000|2022-06-02 01:12:40|95068.6|94934.7|95063.3|94935.9|95069.1|94974.4|95023.7|94932.4|45
1654132370000|2022-06-02 01:12:50|95063.4|94936|95035.1|94985.1|95085.6|94986.8|95026.1|94923.3|40
1654132380000|2022-06-02 01:13:00|95035.2|94985.2|95069.8|94938|95069.8|94985.2|95029.1|94937.5|35
1654132390000|2022-06-02 01:13:10|95068.9|94938.5|95071.6|94943.9|95072.9|94983.1|95031.7|94938.5|32
1654132400000|2022-06-02 01:13:20|95071.5|94943.8|95035.1|94985.1|95074.7|94985.6|95032.8|94942.5|39
1654132410000|2022-06-02 01:13:30|95072.5|94947.1|95037.6|94987.6|95073.9|94988.2|95036.2|94945.9|38
1654132420000|2022-06-02 01:13:40|95037.4|94987.4|95071|94944.8|95081.2|94988.3|95033|94941.8|40
1654132430000|2022-06-02 01:13:50|95071.4|94943.9|95068|94940.3|95074|94984.7|95026.7|94929|47
1654132440000|2022-06-02 01:14:00|95069.6|94938.9|95071.1|94935.6|95075.1|94940.7|95067.6|94930.7|39
1654132450000|2022-06-02 01:14:10|95071|94935.5|95027.8|94977.8|95072|94982.1|95027.8|94933.2|37
1654132460000|2022-06-02 01:14:20|95027.9|94977.9|95025.6|94975.6|95069.4|94978.1|95025.6|94933.7|32
1654132470000|2022-06-02 01:14:30|95025.4|94975.4|95074.3|94922.4|95079.9|94975.6|95025.3|94915.1|25
1654132480000|2022-06-02 01:14:40|95075.8|94923.9|95077.5|94930.6|95080|94981.8|95027.7|94923.5|47
1654132490000|2022-06-02 01:14:50|95074.3|94933.9|95078.2|94932.2|95078.7|94938.4|95070.3|94930.2|41
1654132500000|2022-06-02 01:15:00|95077.8|94932.3|95030|94980|95077.8|94983.5|95030|94932.1|38
1654132510000|2022-06-02 01:15:10|95027.8|94977.8|95074.6|94933.8|95080|94980.2|95023.3|94926.6|40
1654132520000|2022-06-02 01:15:20|95032.9|94982.9|95071.8|94942.1|95075.8|94988|95031.1|94941.1|53
1654132530000|2022-06-02 01:15:30|95071.3|94942.9|95042.1|94992.1|95071.3|94992.4|95031.3|94940.5|41
1654132540000|2022-06-02 01:15:40|95042|94992|95054.1|95004.1|95054.8|95004.8|95041.8|94991.8|53
1654132550000|2022-06-02 01:15:50|95054|95004|95058.9|95008.9|95091.1|95008.9|95052.2|94965.3|48
1654132560000|2022-06-02 01:16:00|95059.6|95009.6|95103.1|94972.9|95106.3|95020.8|95059.6|94972.4|69
1654132570000|2022-06-02 01:16:10|95103|94971.8|95105.5|94973.6|95105.5|95015.8|95064.7|94971.8|43
1654132580000|2022-06-02 01:16:20|95103.8|94973.5|95059|95009|95105.5|95011.5|95056.4|94970.3|46
1654132590000|2022-06-02 01:16:30|95058.9|95008.9|95063.5|95013.5|95101.7|95013.9|95058.4|94968.2|48
1654132600000|2022-06-02 01:16:40|95063.7|95013.7|95064.2|95014.2|95101.8|95021.2|95063.4|94975.5|52
1654132610000|2022-06-02 01:16:50|95064.1|95014.1|95107.7|94981.1|95110.3|95015|95063|94969.3|41
1654132620000|2022-06-02 01:17:00|95108.8|94981.4|95075.5|95025.5|95109.8|95027.5|95071.1|94981.3|46
1654132630000|2022-06-02 01:17:10|95075.2|95025.2|95071.2|95021.2|95075.5|95025.5|95070.9|95020.9|39
1654132640000|2022-06-02 01:17:20|95071.3|95021.3|95078.7|95028.7|95122|95029.4|95068.8|94980.8|50
1654132650000|2022-06-02 01:17:30|95078.2|95028.2|95081.5|95031.5|95120.7|95032.5|95078.2|94989.1|43
1654132660000|2022-06-02 01:17:40|95081|95031|95082.8|95032.8|95085.7|95035.7|95080.6|95030.6|54
1654132670000|2022-06-02 01:17:50|95082.4|95032.4|95078.7|95028.7|95118.5|95032.9|95075.4|94984.9|61
1654132680000|2022-06-02 01:18:00|95078.4|95028.4|95083|95033|95119.9|95034|95078|94986.5|35
1654132690000|2022-06-02 01:18:10|95082.8|95032.8|95131.9|94993.8|95131.9|95039.9|95082.5|94993.8|49
1654132700000|2022-06-02 01:18:20|95131.3|94994.8|95091.7|95041.7|95132.2|95043.4|95088.1|94994.8|43
1654132710000|2022-06-02 01:18:30|95091.1|95041.1|95098.8|95048.8|95138|95049.7|95091.1|95002.5|46
1654132720000|2022-06-02 01:18:40|95137.7|95009.8|95103.7|95053.7|95143.8|95057.4|95099.1|95003.7|53
1654132730000|2022-06-02 01:18:50|95103.9|95053.9|95102.2|95052.2|95144.5|95055.8|95098.8|95005.3|50
1654132740000|2022-06-02 01:19:00|95101.6|95051.6|95099.3|95049.3|95140.1|95054|95098.9|95013.6|43
1654132750000|2022-06-02 01:19:10|95099|95049|95097.6|95047.6|95100|95050|95097.6|95047.6|38
1654132760000|2022-06-02 01:19:20|95097.8|95047.8|95138.4|95008.4|95138.4|95048.6|95097.5|95007.7|35
1654132770000|2022-06-02 01:19:30|95138.2|95008.9|95095.1|95045.1|95138.5|95052.1|95090.9|95008.9|48
1654132780000|2022-06-02 01:19:40|95095.5|95045.5|95090|95040|95133.5|95046.5|95085.7|94994.5|40
1654132790000|2022-06-02 01:19:50|95089.9|95039.9|95089.8|95039.8|95091.4|95041.4|95088|95038|38
1654132800000|2022-06-02 01:20:00|95089.3|95039.3|95082.7|95032.7|95089.3|95039.3|95077.5|95027.5|41
1654132810000|2022-06-02 01:20:10|95083.1|95033.1|95083.5|95033.5|95111.9|95036.1|95072.9|94986.3|54
1654132820000|2022-06-02 01:20:20|95083.2|95033.2|95104.9|94977.1|95104.9|95034.6|95065.6|94977.1|60
1654132830000|2022-06-02 01:20:30|95065.9|95015.9|95061.5|95011.5|95106.5|95017|95061.4|94971.8|60
1654132840000|2022-06-02 01:20:40|95061.2|95011.2|95060.6|95010.6|95101.1|95014.6|95059.4|94971.2|56
1654132850000|2022-06-02 01:20:50|95060.4|95010.4|95062.5|95012.5|95099.2|95015.6|95060.4|94972.6|39
1654132860000|2022-06-02 01:21:00|95061.8|95011.8|95059.9|95009.9|95101.7|95013.3|95054|94970.6|52
1654132870000|2022-06-02 01:21:10|95059.4|95009.4|95052.6|95002.6|95089.7|95009.4|95045.4|94954.4|70
1654132880000|2022-06-02 01:21:20|95052.3|95002.3|95078.9|94938.4|95086.8|95003.1|95034.7|94928.9|61
1654132890000|2022-06-02 01:21:30|95085.3|94931.5|95078.8|94943.2|95085.5|94945.6|95072.7|94931.1|62
1654132900000|2022-06-02 01:21:40|95079.5|94943.9|95081.2|94943|95083|94945.9|95079.2|94940.8|53
1654132910000|2022-06-02 01:21:50|95081.1|94943.6|95085.9|94943.6|95087.2|94990.7|95040.5|94939.4|45
1654132920000|2022-06-02 01:22:00|95086|94944.1|95080.4|94939.1|95087.7|94948.9|95075.9|94936.7|67
1654132930000|2022-06-02 01:22:10|95076.2|94943.2|95073.9|94938.6|95082.8|94979.7|95029.6|94931.1|54
1654132940000|2022-06-02 01:22:20|95072.2|94941.5|95083.2|94944.5|95090.6|94988.5|95038.2|94933.2|49
1654132950000|2022-06-02 01:22:30|95095.2|94931.2|95073.7|94937.1|95095.2|94986.5|95030.4|94931.2|62
1654132960000|2022-06-02 01:22:40|95073.4|94936.8|95067.7|94941|95076.5|94947.6|95067.7|94935.4|59
1654132970000|2022-06-02 01:22:50|95067.6|94940.9|95065.3|94929.1|95076.7|94975.7|95023.2|94918|58
1654132980000|2022-06-02 01:23:00|95065.4|94928.8|95065.1|94934.7|95068.9|94972.4|95021.7|94926.8|47
1654132990000|2022-06-02 01:23:10|95065.3|94935.2|95074.6|94940.7|95074.6|94980.3|95030.3|94923.2|44
1654133000000|2022-06-02 01:23:20|95032.7|94982.7|95080.1|94937.4|95087.7|94984.1|95032.6|94927.2|59
1654133010000|2022-06-02 01:23:30|95079.7|94937.3|95086.2|94948.5|95086.2|94993.3|95043.3|94935.7|51
1654133020000|2022-06-02 01:23:40|95087.8|94948.1|95087.5|94947.1|95088.2|94954|95080.8|94945.2|45
1654133030000|2022-06-02 01:23:50|95087.6|94947.2|95056.8|95006.8|95098.1|95007.2|95045.4|94946.3|59
1654133040000|2022-06-02 01:24:00|95055.6|95005.6|95061.2|95011.2|95104.4|95013.4|95051.3|94956.7|65
1654133050000|2022-06-02 01:24:10|95105.1|94966.4|95105.5|94968.3|95109.9|95011.9|95061.9|94964|64
1654133060000|2022-06-02 01:24:20|95105.8|94968.5|95101.5|94975.5|95105.8|95014.6|95063.8|94968.1|40
1654133070000|2022-06-02 01:24:30|95064.6|94975.6|95104.4|94968.1|95107.1|95015.3|95063.1|94965.7|59
1654133080000|2022-06-02 01:24:40|95104.1|94967.7|95104|94968.5|95105.8|94973.6|95101.2|94965.6|53
1654133090000|2022-06-02 01:24:50|95104.2|94968.1|95074.8|95024.8|95119.1|95027.5|95067.4|94967.7|67
1654133100000|2022-06-02 01:25:00|95073.9|95023.9|95114.5|94984.8|95116.7|95023.9|95070.4|94979.5|59
1654133110000|2022-06-02 01:25:10|95114.6|94984.9|95113.9|94984.2|95116.2|94985.1|95112.7|94981.9|51
1654133120000|2022-06-02 01:25:20|95113.8|94984|95120.5|94986|95123.2|95029.4|95076.5|94979.7|46
1654133130000|2022-06-02 01:25:30|95120.3|94985.5|95086|95036|95126.9|95036.8|95078.1|94981.8|63
1654133140000|2022-06-02 01:25:40|95085.8|95035.8|95087|95037|95128.4|95037.9|95085.2|94995.8|50
1654133150000|2022-06-02 01:25:50|95087.7|95037.7|95079.1|95029.1|95127.2|95037.7|95077.6|94994|53
1654133160000|2022-06-02 01:26:00|95079.2|95029.2|95120.6|94987.6|95121.8|95029.3|95078.3|94983.6|37
1654133170000|2022-06-02 01:26:10|95121.9|94984.8|95073.2|95023.2|95121.9|95027.7|95071.2|94984.7|53
1654133180000|2022-06-02 01:26:20|95073.5|95023.5|95070.2|95020.2|95073.6|95023.6|95068.8|95018.8|50
1654133190000|2022-06-02 01:26:30|95070.5|95020.5|95071|95021|95071.6|95021.6|95069.8|95019.8|45
1654133200000|2022-06-02 01:26:40|95070.8|95020.8|95113.9|94988|95113.9|95027.3|95070|94988|43
1654133210000|2022-06-02 01:26:50|95076.5|95026.5|95076.8|95026.8|95116|95028.3|95075.5|94986.5|25
1654133220000|2022-06-02 01:27:00|95076.6|95026.6|95077.4|95027.4|95077.8|95027.8|95076.2|95026.2|35
1654133230000|2022-06-02 01:27:10|95077.3|95027.3|95081.2|95031.2|95117.7|95032.3|95077.3|94992.1|43
1654133240000|2022-06-02 01:27:20|95081.3|95031.3|95070.1|95020.1|95081.8|95031.8|95067.7|95017.7|48
1654133250000|2022-06-02 01:27:30|95070.3|95020.3|95070.4|95020.4|95071.3|95021.3|95067.9|95017.9|39
1654133260000|2022-06-02 01:27:40|95070.5|95020.5|95070.1|95020.1|95070.5|95020.5|95069|95019|36
1654133270000|2022-06-02 01:27:50|95069.9|95019.9|95067.9|95017.9|95070.9|95020.9|95067.9|95017.9|33
1654133280000|2022-06-02 01:28:00|95069.5|95019.5|95084.2|94957.1|95094|95019.9|95046.4|94955.4|65
1654133290000|2022-06-02 01:28:10|95045.3|94995.3|95084|94957.9|95089.7|94996.6|95045.3|94952.6|55
1654133300000|2022-06-02 01:28:20|95046.3|94996.3|95053.9|95003.9|95101.6|95005.3|95040.6|94948.3|62
1654133310000|2022-06-02 01:28:30|95095.7|94961.4|95100|94957.5|95100.2|94965.9|95088.9|94956.1|51
1654133320000|2022-06-02 01:28:40|95100.4|94957.8|95095.3|94965.1|95101.9|95005.7|95054.6|94956.7|34
1654133330000|2022-06-02 01:28:50|95096.3|94964.3|95093.8|94967|95098.4|95006.4|95055.4|94961.6|34
1654133340000|2022-06-02 01:29:00|95055.1|95005.1|95053.7|95003.7|95095.3|95006.5|95052.3|94964.2|39
1654133350000|2022-06-02 01:29:10|95054.2|95004.2|95053|95003|95054.2|95004.2|95051.5|95001.5|33
1654133360000|2022-06-02 01:29:20|95052.9|95002.9|95052.8|95002.8|95056.2|95006.2|95051.2|95001.2|34
1654133370000|2022-06-02 01:29:30|95052.4|95002.4|95053.1|95003.1|95053.9|95003.9|95052.2|95002.2|29
1654133380000|2022-06-02 01:29:40|95052.6|95002.6|95051.1|95001.1|95056.2|95006.2|95051|95001|30
1654133390000|2022-06-02 01:29:50|95051|95001|95086.1|94959.4|95099.8|95001|95048.2|94941.3|34
1654133400000|2022-06-02 01:30:00|95087.9|94957.5|95086.1|94949.9|95090.4|94996|95039|94939.8|60
1654133410000|2022-06-02 01:30:10|95087.1|94949.2|95085.1|94952.2|95087.6|94998.1|95044.2|94949.1|55
1654133420000|2022-06-02 01:30:20|95043.3|94952.1|95080.5|94953.5|95083.7|94993.3|95040.6|94949.3|45
1654133430000|2022-06-02 01:30:30|95080.7|94952.5|95085.8|94946.7|95089.6|94952.9|95079.6|94942|40
1654133440000|2022-06-02 01:30:40|95085.9|94946.8|95093.3|94955.1|95095.1|95000.4|95047|94945.6|56
1654133450000|2022-06-02 01:30:50|95088.6|94960.1|95092.9|94954.3|95096.9|94960.1|95088.1|94951.6|49
1654133460000|2022-06-02 01:31:00|95092.6|94954|95044.4|94994.4|95093.5|95001.2|95043|94953.8|49
1654133470000|2022-06-02 01:31:10|95043.9|94993.9|95026.5|94976.5|95082.4|94994.1|95026.5|94946.8|46
1654133480000|2022-06-02 01:31:20|95025.6|94975.6|95064.5|94932.9|95075.2|94979.4|95025.5|94922.3|40
1654133490000|2022-06-02 01:31:30|95066.7|94931|95056.7|94922.2|95071|94976.4|95014.6|94919.1|53
1654133500000|2022-06-02 01:31:40|95052.3|94927|95059|94919.7|95059.4|94965.6|95013.7|94913.5|53
1654133510000|2022-06-02 01:31:50|95017.8|94967.8|95060.2|94926.5|95061.7|94968.1|95017.5|94923.9|44
1654133520000|2022-06-02 01:32:00|95060.3|94926.6|95070.9|94931|95074.8|94978.4|95024.5|94925.6|59
1654133530000|2022-06-02 01:32:10|95071.1|94931.1|95032.2|94982.2|95077.5|94983.7|95032.1|94930.6|49
1654133540000|2022-06-02 01:32:20|95073.9|94940.7|95041.3|94991.3|95078.4|94991.3|95031.7|94937|35
1654133550000|2022-06-02 01:32:30|95079.4|94951.8|95081.3|94949.2|95094.3|94998.2|95041.8|94944.3|52
1654133560000|2022-06-02 01:32:40|95081.1|94949|95075.7|94946|95089|94995.4|95036.8|94939.9|48
1654133570000|2022-06-02 01:32:50|95036.4|94986.4|95034.4|94984.4|95079.5|94986.4|95034.4|94938.4|41
1654133580000|2022-06-02 01:33:00|95033.2|94983.2|95069.4|94919|95078.3|94983.2|95020.3|94913.6|53
1654133590000|2022-06-02 01:33:10|95064.7|94923.2|95055.7|94922.2|95069.3|94968.5|95013.7|94918.9|46
1654133600000|2022-06-02 01:33:20|95056|94922|95061|94919.9|95061.6|94965.6|95012.1|94918.4|47
1654133610000|2022-06-02 01:33:30|95063.5|94918.5|95063.8|94930.6|95066.4|94973.6|95017.9|94918.5|56
1654133620000|2022-06-02 01:33:40|95061.3|94930.4|95066.2|94932.3|95069.7|94974.6|95024.3|94929.7|34
1654133630000|2022-06-02 01:33:50|95066|94932.6|95071.3|94934.7|95071.3|94978.3|95026.8|94932.6|39
1654133640000|2022-06-02 01:34:00|95071.2|94934.3|95064|94929.5|95071.2|94976.2|95019.8|94925.3|55
1654133650000|2022-06-02 01:34:10|95070.2|94923.7|95066|94932.9|95072.1|94974.7|95022.1|94923.1|33
1654133660000|2022-06-02 01:34:20|95065.9|94933.5|95067|94932.3|95073.3|94936|95062.7|94926.1|29
1654133670000|2022-06-02 01:34:30|95063|94935.9|95023.3|94973.3|95071.3|94973.3|95022.1|94928.2|43
1654133680000|2022-06-02 01:34:40|95022.8|94972.8|95064.1|94913.9|95068.2|94972.8|95014.9|94910.4|41
1654133690000|2022-06-02 01:34:50|95064.3|94914|95050.6|94920.1|95068.2|94962.4|95012|94910.7|38
1654133700000|2022-06-02 01:35:00|95050.5|94920.2|95052.5|94920|95055.3|94960.3|95010.1|94916.5|23
1654133710000|2022-06-02 01:35:10|95052|94917.4|95059.4|94923.1|95063.9|94967|95013.7|94907.4|29
1654133720000|2022-06-02 01:35:20|95054.6|94927.8|95060.4|94921.7|95069.2|94928.5|95053.4|94912.9|43
1654133730000|2022-06-02 01:35:30|95060.3|94921.2|95059.7|94927.9|95062.2|94973.1|95020.9|94921.2|55
1654133740000|2022-06-02 01:35:40|95059.9|94928.1|95067.2|94918.4|95067.2|94928.1|95059.1|94918.4|35
1654133750000|2022-06-02 01:35:50|95064|94920.7|95017.3|94967.3|95064|94968.7|95016.3|94920.7|46
1654133760000|2022-06-02 01:36:00|95017.4|94967.4|95062.9|94924|95063.7|94967.4|95017.1|94924|33
1654133770000|2022-06-02 01:36:10|95063.2|94924.6|95019.6|94969.6|95063.2|94969.8|95018.3|94924.6|20
1654133780000|2022-06-02 01:36:20|95019.3|94969.3|95016|94966|95019.6|94969.6|95015.8|94965.8|19
1654133790000|2022-06-02 01:36:30|95016.2|94966.2|95017.1|94967.1|95017.5|94967.5|95015.4|94965.4|41
1654133800000|2022-06-02 01:36:40|95016.9|94966.9|95061|94922.8|95061|94967|95013.4|94918.9|40
1654133810000|2022-06-02 01:36:50|95062.7|94921.4|95059.5|94931.3|95062.7|94971.9|95018.7|94921.4|34
1654133820000|2022-06-02 01:37:00|95059.3|94931.1|95061.7|94928.8|95063.4|94970|95019.9|94926.6|37
1654133830000|2022-06-02 01:37:10|95062.7|94929.1|95068.3|94939.9|95082.1|94984.5|95019|94926.6|45
1654133840000|2022-06-02 01:37:20|95029.4|94979.4|95031.3|94981.3|95076.1|94981.3|95029|94936.1|47
1654133850000|2022-06-02 01:37:30|95031.4|94981.4|95074.4|94943.4|95078|94985.3|95031.4|94938.6|44
1654133860000|2022-06-02 01:37:40|95074.7|94943.6|95034.8|94984.8|95082.8|94987.8|95034|94937|57
1654133870000|2022-06-02 01:37:50|95034.7|94984.7|95067.6|94941.8|95077.3|94984.7|95034.7|94935.5|38
1654133880000|2022-06-02 01:38:00|95068.9|94940|95074|94937.6|95074|94940.5|95068.5|94936.9|38
1654133890000|2022-06-02 01:38:10|95075.4|94936.2|95076.9|94939.2|95078.3|94985.6|95033.3|94936.2|34
1654133900000|2022-06-02 01:38:20|95075.3|94941.9|95083.2|94939.7|95086.4|94942.8|95073.6|94931.3|45
1654133910000|2022-06-02 01:38:30|95083.4|94939.5|95083.8|94935.5|95084.5|94985.4|95035.4|94935.5|29
1654133920000|2022-06-02 01:38:40|95078.3|94939.4|95071|94938.2|95085.8|94944|95068|94930.1|29
1654133930000|2022-06-02 01:38:50|95071.3|94938.4|95071|94936.6|95075.2|94980.6|95030.6|94934.9|40
1654133940000|2022-06-02 01:39:00|95071.3|94936.9|95073.4|94935|95074.9|94939|95071|94932.3|44
1654133950000|2022-06-02 01:39:10|95073.5|94935.2|95069.5|94936.6|95075|94981.3|95031.1|94934|50
1654133960000|2022-06-02 01:39:20|95071.3|94938.4|95051.4|94917.9|95071.3|94958.9|95000.7|94909.2|50
1654133970000|2022-06-02 01:39:30|95054.8|94914.1|95049.1|94920.2|95055.8|94960.3|95010|94913.4|40
1654133980000|2022-06-02 01:39:40|95048.9|94920.1|95001.5|94951.5|95049.9|94954.5|95001.5|94912|36
1654133990000|2022-06-02 01:39:50|95039.2|94913|95042.6|94899|95047.9|94950.1|94995.5|94899|51
1654134000000|2022-06-02 01:40:00|95036.1|94905.1|95044.2|94916.5|95047.7|94957|95001.6|94895.2|45
1654134010000|2022-06-02 01:40:10|95005.5|94955.5|95043.5|94904.7|95049.2|94956.8|94999.5|94902.9|47
1654134020000|2022-06-02 01:40:20|95043.3|94904.6|95044.3|94907.1|95044.4|94911.8|95037.6|94904.5|39
1654134030000|2022-06-02 01:40:30|95043.9|94906.9|95043.4|94917.9|95044|94950.6|95000.2|94906.9|36
1654134040000|2022-06-02 01:40:40|95005.5|94955.5|94999.8|94949.8|95063.6|94958.5|94999.8|94903.7|48
1654134050000|2022-06-02 01:40:50|94999.6|94949.6|95040.9|94908.6|95056.3|94951.6|94999.4|94892.2|53
1654134060000|2022-06-02 01:41:00|95045.1|94904.6|95054.1|94924.9|95058.2|94964.6|95005|94902.2|56
1654134070000|2022-06-02 01:41:10|95054.5|94925|95052.7|94918|95058.1|94965.3|95015.1|94917.9|60
1654134080000|2022-06-02 01:41:20|95052.5|94917.9|95052.4|94915.3|95057.2|94919.2|95050|94915.3|45
1654134090000|2022-06-02 01:41:30|95051.8|94914.7|95053|94916.4|95053.7|94960.6|95009.5|94914.6|33
1654134100000|2022-06-02 01:41:40|95052.3|94916.9|95050.5|94917|95053.9|94961.3|95010.8|94916.9|34
1654134110000|2022-06-02 01:41:50|95011.2|94961.2|95061.3|94903|95061.3|94963|95004.3|94903|47
1654134120000|2022-06-02 01:42:00|95051.6|94912.2|95058|94907.3|95058.7|94915.1|95048.6|94905.9|26
1654134130000|2022-06-02 01:42:10|95051.6|94913.1|95053.2|94915.8|95062|94915.8|95049.2|94903.1|19
1654134140000|2022-06-02 01:42:20|95054.7|94916.6|95058.5|94919.8|95058.5|94964.5|95014.3|94916.6|32
1654134150000|2022-06-02 01:42:30|95063.9|94914.6|95059.8|94922.5|95063.9|94923.1|95054.9|94914.3|40
1654134160000|2022-06-02 01:42:40|95060.2|94921.7|95055.9|94925.8|95061.2|94968|95014.8|94919.7|46
1654134170000|2022-06-02 01:42:50|95058.8|94922.6|95059|94921|95059.2|94967.9|95016.2|94920.9|42
1654134180000|2022-06-02 01:43:00|95058.9|94920.9|95019.8|94969.8|95058.9|94970|95019.3|94920.8|47
1654134190000|2022-06-02 01:43:10|95019.7|94969.7|95060|94932.2|95063.3|94972.2|95019.7|94924.1|46
1654134200000|2022-06-02 01:43:20|95059.9|94932.1|95065.2|94930.8|95065.2|94973.3|95023.3|94929.6|38
1654134210000|2022-06-02 01:43:30|95065.1|94930.5|95063.4|94930|95067.7|94931.8|95062.5|94928.3|37
1654134220000|2022-06-02 01:43:40|95065.2|94927.9|95062.3|94934.3|95065.9|94975.4|95023.8|94927.8|43
1654134230000|2022-06-02 01:43:50|95062.4|94934.5|95065.6|94939.1|95067.9|94979.5|95026.4|94934.5|31
1654134240000|2022-06-02 01:44:00|95066.4|94939.9|95034.1|94984.1|95081.9|94993.3|95033.6|94938.9|62
1654134250000|2022-06-02 01:44:10|95072.4|94944.4|95036.8|94986.8|95075.2|94986.8|95034.8|94939.9|51
1654134260000|2022-06-02 01:44:20|95036.7|94986.7|95076.1|94948.3|95077.8|94986.8|95035.8|94946.7|44
1654134270000|2022-06-02 01:44:30|95076|94948.2|95072.3|94938.5|95081.2|94986.4|95032.2|94935.8|40
1654134280000|2022-06-02 01:44:40|95069.1|94942|95074.1|94940.7|95078.6|94942.8|95069.1|94930.5|40
1654134290000|2022-06-02 01:44:50|95074.2|94941.1|95070.5|94944.9|95076.6|94986|95032.7|94939.3|47
1654134300000|2022-06-02 01:45:00|95071.8|94943.7|95036.1|94986.1|95071.8|94987.9|95032.4|94943.7|41
1654134310000|2022-06-02 01:45:10|95036|94986|95067.5|94935.7|95067.6|94986|95026.9|94935.4|48
1654134320000|2022-06-02 01:45:20|95067.4|94935.6|95024.1|94974.1|95067.4|94975.6|95024.1|94930.4|56
1654134330000|2022-06-02 01:45:30|95024.2|94974.2|95068.1|94940.7|95078.5|94981.4|95024.2|94927.8|43
1654134340000|2022-06-02 01:45:40|95030.3|94980.3|95031.1|94981.1|95080.4|94986.5|95030.3|94933.2|55
1654134350000|2022-06-02 01:45:50|95074|94934.7|95027.4|94977.4|95075.1|94980.3|95027|94931.4|40
1654134360000|2022-06-02 01:46:00|95026.8|94976.8|95061.8|94921.6|95067.9|94977.1|95018.1|94921.6|47
1654134370000|2022-06-02 01:46:10|95056.8|94927|95061.8|94928.1|95065.3|94968|95017.1|94921.4|34
1654134380000|2022-06-02 01:46:20|95061.7|94928.3|95062.5|94933.4|95066|94935.3|95060.6|94923.9|31
1654134390000|2022-06-02 01:46:30|95065.4|94929.2|95076.7|94935.6|95077.1|94982.2|95024.5|94928.8|30
1654134400000|2022-06-02 01:46:40|95077.7|94936.9|95063.1|94936.6|95077.7|94981.9|95025.6|94935.1|44
1654134410000|2022-06-02 01:46:50|95064.6|94934.6|95064.5|94937|95067.2|94977.4|95025.4|94934.5|30
1654134420000|2022-06-02 01:47:00|95064.4|94936.8|95025|94975|95067.6|94976.2|95024.6|94933.1|29
1654134430000|2022-06-02 01:47:10|95023.8|94973.8|95024.1|94974.1|95062.8|94975.1|95023|94933.3|24
1654134440000|2022-06-02 01:47:20|95023.8|94973.8|95026.5|94976.5|95032.9|94982.9|95023.6|94973.6|34
1654134450000|2022-06-02 01:47:30|95026.6|94976.6|95024.7|94974.7|95027.8|94977.8|95024.1|94974.1|30
1654134460000|2022-06-02 01:47:40|95024.5|94974.5|95062.1|94929.4|95062.1|94976.2|95021.5|94929.1|36
1654134470000|2022-06-02 01:47:50|95062|94929.3|95028.5|94978.5|95062|94980|95022.1|94929.3|36
1654134480000|2022-06-02 01:48:00|95029|94979|95063.2|94935|95073.1|94979.5|95023.6|94929.8|38
1654134490000|2022-06-02 01:48:10|95063|94934.7|95061.8|94928.5|95065.5|94973.3|95022.9|94928.5|34
1654134500000|2022-06-02 01:48:20|95061.6|94928.2|95066.5|94927.5|95066.5|94932.6|95059.8|94927.3|24
1654134510000|2022-06-02 01:48:30|95069.6|94924|95061.3|94931.1|95069.6|94973.7|95020.1|94924|45
1654134520000|2022-06-02 01:48:40|95061.7|94931.4|95068.8|94936.3|95068.8|94978|95025.7|94931.1|28
1654134530000|2022-06-02 01:48:50|95068.6|94936|95070.9|94932.2|95071.9|94939.6|95066.2|94932|29
1654134540000|2022-06-02 01:49:00|95071.3|94932.4|95072.7|94930.9|95075.3|94977|95027|94929|24
1654134550000|2022-06-02 01:49:10|95075.9|94928.4|95071.2|94931.8|95075.9|94938.9|95063.7|94928.4|30
1654134560000|2022-06-02 01:49:20|95070.9|94931.4|95069.6|94934.8|95070.9|94936.4|95066.7|94931.4|20
1654134570000|2022-06-02 01:49:30|95070|94934.4|95028.5|94978.5|95070|94980.1|95027.3|94934.4|32
1654134580000|2022-06-02 01:49:40|95028.6|94978.6|95032.1|94982.1|95032.1|94982.1|95027.6|94977.6|31
1654134590000|2022-06-02 01:49:50|95032.4|94982.4|95071.7|94936.8|95084.3|94983.5|95032.4|94928.4|30
1654134600000|2022-06-02 01:50:00|95070.4|94938.1|95073.9|94947.3|95075.5|94987.2|95034|94938.1|59
1654134610000|2022-06-02 01:50:10|95073.7|94947.7|95033.6|94983.6|95076.7|94985.5|95033.6|94939|42
1654134620000|2022-06-02 01:50:20|95033.5|94983.5|95072.9|94942.4|95073.5|94984|95032.8|94941.8|28
1654134630000|2022-06-02 01:50:30|95073|94944.6|95034.7|94984.7|95075.1|94984.8|95034.5|94939.1|24
1654134640000|2022-06-02 01:50:40|95033.6|94983.6|95070.1|94939.1|95073.6|94983.7|95026.5|94931.2|31
1654134650000|2022-06-02 01:50:50|95071.1|94937.5|95068.9|94938.3|95073.5|94941.6|95068.2|94934.5|40
1654134660000|2022-06-02 01:51:00|95068.7|94938|95026|94976|95068.8|94979|95025.4|94937.9|40
1654134670000|2022-06-02 01:51:10|95026.1|94976.1|95060.8|94931.8|95067.6|94976.1|95020.2|94921.1|33
1654134680000|2022-06-02 01:51:20|95060|94930.9|95025.6|94975.6|95064.3|94976.1|95020.7|94930.9|31
1654134690000|2022-06-02 01:51:30|95025.7|94975.7|95023.7|94973.7|95031.1|94981.1|95022.9|94972.9|34
1654134700000|2022-06-02 01:51:40|95023.8|94973.8|95063.2|94936.1|95065.5|94977.2|95023.7|94933.2|45
1654134710000|2022-06-02 01:51:50|95024.3|94974.3|95022.7|94972.7|95066|94975.2|95022.7|94931.5|22
1654134720000|2022-06-02 01:52:00|95022.9|94972.9|95023.1|94973.1|95061.6|94974.6|95020.9|94929.6|29
1654134730000|2022-06-02 01:52:10|95021.6|94971.6|95068.8|94941.8|95068.8|94982.9|95019.1|94931.7|48
1654134740000|2022-06-02 01:52:20|95031.5|94981.5|95028.3|94978.3|95069.5|94984.3|95027.4|94941.9|35
1654134750000|2022-06-02 01:52:30|95028.1|94978.1|95027.5|94977.5|95066.3|94979.1|95026.7|94940.4|33
1654134760000|2022-06-02 01:52:40|95027.7|94977.7|95030.4|94980.4|95067.8|94981.7|95027.3|94941|33
1654134770000|2022-06-02 01:52:50|95029.9|94979.9|95032.1|94982.1|95070.7|94982.2|95029.9|94941.4|35
1654134780000|2022-06-02 01:53:00|95069.6|94943.7|95031.1|94981.1|95069.6|94982.3|95030.5|94943.7|35
1654134790000|2022-06-02 01:53:10|95030.8|94980.8|95030.5|94980.5|95032.6|94982.6|95030.5|94980.5|24
1654134800000|2022-06-02 01:53:20|95032.9|94982.9|95032.5|94982.5|95033.3|94983.3|95031|94981|29
1654134810000|2022-06-02 01:53:30|95032.6|94982.6|95034.7|94984.7|95034.7|94984.7|95030.5|94980.5|28
1654134820000|2022-06-02 01:53:40|95034.9|94984.9|95029.1|94979.1|95034.9|94984.9|95027.1|94977.1|43
1654134830000|2022-06-02 01:53:50|95029.5|94979.5|95023.3|94973.3|95066.4|94979.5|95021.5|94930.2|34
1654134840000|2022-06-02 01:54:00|95023.8|94973.8|95023|94973|95063.8|94975.6|95021.4|94933|32
1654134850000|2022-06-02 01:54:10|95023.2|94973.2|95022.3|94972.3|95023.2|94973.2|95021.5|94971.5|35
1654134860000|2022-06-02 01:54:20|95022.6|94972.6|95018|94968|95023|94973|95015.1|94965.1|44
1654134870000|2022-06-02 01:54:30|95016.7|94966.7|95018.6|94968.6|95019.4|94969.4|95015.6|94965.6|57
1654134880000|2022-06-02 01:54:40|95018.7|94968.7|95019.2|94969.2|95019.9|94969.9|95018.2|94968.2|36
1654134890000|2022-06-02 01:54:50|95019.7|94969.7|95020.2|94970.2|95025.3|94975.3|95019.2|94969.2|41
1654134900000|2022-06-02 01:55:00|95019.7|94969.7|95023|94973|95024|94974|95019.7|94969.7|33
1654134910000|2022-06-02 01:55:10|95023.4|94973.4|95027.3|94977.3|95027.8|94977.8|95023.4|94973.4|41
1654134920000|2022-06-02 01:55:20|95027.2|94977.2|95026.8|94976.8|95031|94981|95025.8|94975.8|51
1654134930000|2022-06-02 01:55:30|95027.4|94977.4|95027.5|94977.5|95030.4|94980.4|95026.7|94976.7|29
1654134940000|2022-06-02 01:55:40|95027.7|94977.7|95058.1|94930.5|95061.9|94977.7|95018.9|94930.5|32
1654134950000|2022-06-02 01:55:50|95020.8|94970.8|95019.4|94969.4|95022.2|94972.2|95018.8|94968.8|31
1654134960000|2022-06-02 01:56:00|95019.6|94969.6|95019.4|94969.4|95019.9|94969.9|95015.5|94965.5|41
1654134970000|2022-06-02 01:56:10|95019.1|94969.1|95020.6|94970.6|95021|94971|95018.6|94968.6|27
1654134980000|2022-06-02 01:56:20|95019.9|94969.9|95022.4|94972.4|95022.7|94972.7|95019.7|94969.7|25
1654134990000|2022-06-02 01:56:30|95022|94972|95022.2|94972.2|95023|94973|95021.9|94971.9|24
1654135000000|2022-06-02 01:56:40|95023.1|94973.1|95023.1|94973.1|95023.1|94973.1|95021.2|94971.2|15
1654135010000|2022-06-02 01:56:50|95022.9|94972.9|95021.1|94971.1|95023.1|94973.1|95020.3|94970.3|44
1654135020000|2022-06-02 01:57:00|95021|94971|95024.8|94974.8|95026.1|94976.1|95021|94971|36
1654135030000|2022-06-02 01:57:10|95024.4|94974.4|95023.9|94973.9|95024.4|94974.4|95022.3|94972.3|25
1654135040000|2022-06-02 01:57:20|95023.6|94973.6|95024.2|94974.2|95026.9|94976.9|95020|94970|33
1654135050000|2022-06-02 01:57:30|95024.7|94974.7|95023.1|94973.1|95024.8|94974.8|95021.6|94971.6|32
1654135060000|2022-06-02 01:57:40|95022.8|94972.8|95030.2|94980.2|95030.4|94980.4|95022.8|94972.8|30
1654135070000|2022-06-02 01:57:50|95029.3|94979.3|95026.4|94976.4|95030.8|94980.8|95022.3|94972.3|50
1654135080000|2022-06-02 01:58:00|95026|94976|95024.3|94974.3|95027.7|94977.7|95024|94974|36
1654135090000|2022-06-02 01:58:10|95026.1|94976.1|95021.2|94971.2|95027.2|94977.2|95020.9|94970.9|31
1654135100000|2022-06-02 01:58:20|95021.3|94971.3|95016.9|94966.9|95021.3|94971.3|95016.2|94966.2|32
1654135110000|2022-06-02 01:58:30|95054.6|94927.3|95020.9|94970.9|95054.6|94971.5|95016.5|94927.3|33
1654135120000|2022-06-02 01:58:40|95020.8|94970.8|95022.3|94972.3|95023.1|94973.1|95020.7|94970.7|34
1654135130000|2022-06-02 01:58:50|95022.1|94972.1|95025.2|94975.2|95026.3|94976.3|95022|94972|39
1654135140000|2022-06-02 01:59:00|95025.6|94975.6|95022.9|94972.9|95025.6|94975.6|95021.8|94971.8|20
1654135150000|2022-06-02 01:59:10|95022.7|94972.7|95029.2|94979.2|95029.2|94979.2|95022.7|94972.7|42
1654135160000|2022-06-02 01:59:20|95029.5|94979.5|95026|94976|95065.1|94979.5|95023.8|94931.9|43
1654135170000|2022-06-02 01:59:30|95025.3|94975.3|95025.3|94975.3|95026.3|94976.3|95023|94973|24
1654135180000|2022-06-02 01:59:40|95026.4|94976.4|95029|94979|95031.4|94981.4|95026.4|94976.4|54
1654135190000|2022-06-02 01:59:50|95028.8|94978.8|95026.5|94976.5|95030.6|94980.6|95026.4|94976.4|37
1654135200000|2022-06-02 02:00:00|95026.6|94976.6|95025.3|94975.3|95026.6|94976.6|95023.9|94973.9|41
1654135210000|2022-06-02 02:00:10|95025.5|94975.5|95022.9|94972.9|95027.9|94977.9|95022.7|94972.7|42
1654135220000|2022-06-02 02:00:20|95023.6|94973.6|95026.8|94976.8|95026.9|94976.9|95023.2|94973.2|38
1654135230000|2022-06-02 02:00:30|95027|94977|95027.5|94977.5|95028|94978|95025.7|94975.7|23
1654135240000|2022-06-02 02:00:40|95027.6|94977.6|95029.1|94979.1|95031.2|94981.2|95027.4|94977.4|35
1654135250000|2022-06-02 02:00:50|95029|94979|95033.8|94983.8|95065.2|94985.1|95025.7|94932.9|39
1654135260000|2022-06-02 02:01:00|95034.3|94984.3|95041.3|94991.3|95042.9|94992.9|95033.7|94983.7|61
1654135270000|2022-06-02 02:01:10|95041.7|94991.7|95045.8|94995.8|95048.6|94998.6|95040.9|94990.9|51
1654135280000|2022-06-02 02:01:20|95044.3|94994.3|95038.6|94988.6|95070.9|94996.6|95034|94940.4|53
1654135290000|2022-06-02 02:01:30|95038.1|94988.1|95039.1|94989.1|95040.2|94990.2|95036.9|94986.9|54
1654135300000|2022-06-02 02:01:40|95039.3|94989.3|95036.2|94986.2|95041.6|94991.6|95031.7|94981.7|61
1654135310000|2022-06-02 02:01:50|95038|94988|95036.7|94986.7|95038|94988|95035.2|94985.2|31
1654135320000|2022-06-02 02:02:00|95036.6|94986.6|95049.5|94999.5|95050.4|95000.4|95035.7|94985.7|54
1654135330000|2022-06-02 02:02:10|95048.7|94998.7|95046.9|94996.9|95052.1|95002.1|95042.3|94992.3|60
1654135340000|2022-06-02 02:02:20|95046.6|94996.6|95049|94999|95050.4|95000.4|95046.3|94996.3|50
1654135350000|2022-06-02 02:02:30|95049.9|94999.9|95054.7|95004.7|95057.4|95007.4|95049.9|94999.9|52
1654135360000|2022-06-02 02:02:40|95056.2|95006.2|95057.8|95007.8|95058.8|95008.8|95056.2|95006.2|30
1654135370000|2022-06-02 02:02:50|95058|95008|95054.4|95004.4|95058.6|95008.6|95051.2|95001.2|47
1654135380000|2022-06-02 02:03:00|95054.9|95004.9|95060|95010|95060.5|95010.5|95054|95004|30
1654135390000|2022-06-02 02:03:10|95057.4|95007.4|95055.9|95005.9|95061.1|95011.1|95055.9|95005.9|23
1654135400000|2022-06-02 02:03:20|95055.2|95005.2|95041.9|94991.9|95057.8|95007.8|95041.2|94991.2|48
1654135410000|2022-06-02 02:03:30|95042.2|94992.2|95044.3|94994.3|95045.7|94995.7|95040.4|94990.4|47
1654135420000|2022-06-02 02:03:40|95044.1|94994.1|95041.7|94991.7|95044.1|94994.1|95040.8|94990.8|37
1654135430000|2022-06-02 02:03:50|95039.4|94989.4|95040.3|94990.3|95042.2|94992.2|95038.5|94988.5|37
1654135440000|2022-06-02 02:04:00|95040|94990|95030.9|94980.9|95040|94990|95027.3|94977.3|61
1654135450000|2022-06-02 02:04:10|95030.8|94980.8|95033.6|94983.6|95034.7|94984.7|95030.8|94980.8|49
1654135460000|2022-06-02 02:04:20|95033.2|94983.2|95032.1|94982.1|95040.5|94990.5|95029.6|94979.6|59
1654135470000|2022-06-02 02:04:30|95034.4|94984.4|95034.7|94984.7|95036.3|94986.3|95031.9|94981.9|28
1654135480000|2022-06-02 02:04:40|95034.1|94984.1|95039.1|94989.1|95041.3|94991.3|95033.7|94983.7|35
1654135490000|2022-06-02 02:04:50|95039.2|94989.2|95039.3|94989.3|95044|94994|95036.8|94986.8|56
1654135500000|2022-06-02 02:05:00|95039.7|94989.7|95041.8|94991.8|95042.3|94992.3|95037|94987|49
1654135510000|2022-06-02 02:05:10|95041.6|94991.6|95048.2|94998.2|95051.5|95001.5|95041.6|94991.6|49
1654135520000|2022-06-02 02:05:20|95048|94998|95046.5|94996.5|95048|94998|95044.2|94994.2|46
1654135530000|2022-06-02 02:05:30|95046.2|94996.2|95045|94995|95046.8|94996.8|95044.5|94994.5|41
1654135540000|2022-06-02 02:05:40|95045.2|94995.2|95036.5|94986.5|95045.8|94995.8|95036.5|94986.5|38
1654135550000|2022-06-02 02:05:50|95032.8|94982.8|95041|94991|95041|94991|95032.8|94982.8|44
1654135560000|2022-06-02 02:06:00|95040.6|94990.6|95046.3|94996.3|95046.5|94996.5|95040.5|94990.5|49
1654135570000|2022-06-02 02:06:10|95045.1|94995.1|95044.5|94994.5|95046.4|94996.4|95042.3|94992.3|33
1654135580000|2022-06-02 02:06:20|95043.6|94993.6|95049|94999|95049|94999|95043.4|94993.4|35
1654135590000|2022-06-02 02:06:30|95048.6|94998.6|95047|94997|95050.2|95000.2|95045.7|94995.7|49
1654135600000|2022-06-02 02:06:40|95047.1|94997.1|95050.4|95000.4|95053.2|95003.2|95044.2|94994.2|55
1654135610000|2022-06-02 02:06:50|95049|94999|95048.7|94998.7|95050.9|95000.9|95047.1|94997.1|46
1654135620000|2022-06-02 02:07:00|95048.2|94998.2|95038.3|94988.3|95048.8|94998.8|95035.9|94985.9|43
1654135630000|2022-06-02 02:07:10|95038.1|94988.1|95037.7|94987.7|95039.1|94989.1|95036.7|94986.7|28
1654135640000|2022-06-02 02:07:20|95037.8|94987.8|95027.4|94977.4|95041.5|94991.5|95023.4|94973.4|58
1654135650000|2022-06-02 02:07:30|95027.5|94977.5|95017.4|94967.4|95027.5|94977.5|95014.5|94964.5|64
1654135660000|2022-06-02 02:07:40|95019.7|94969.7|95027|94977|95028.3|94978.3|95019|94969|53
1654135670000|2022-06-02 02:07:50|95026.5|94976.5|95027.9|94977.9|95030.4|94980.4|95024.1|94974.1|48
1654135680000|2022-06-02 02:08:00|95028.7|94978.7|95028.4|94978.4|95068.6|94980.5|95025.4|94932.9|53
1654135690000|2022-06-02 02:08:10|95029.5|94979.5|95031.2|94981.2|95033.2|94983.2|95029.5|94979.5|44
1654135700000|2022-06-02 02:08:20|95031.4|94981.4|95031.8|94981.8|95031.8|94981.8|95030|94980|25
1654135710000|2022-06-02 02:08:30|95031.7|94981.7|95031.2|94981.2|95035.1|94985.1|95030.8|94980.8|35
1654135720000|2022-06-02 02:08:40|95034.5|94984.5|95031.7|94981.7|95034.6|94984.6|95029.8|94979.8|43
1654135730000|2022-06-02 02:08:50|95031.8|94981.8|95028.3|94978.3|95032.3|94982.3|95020.2|94970.2|38
1654135740000|2022-06-02 02:09:00|95029.4|94979.4|95029.9|94979.9|95031.8|94981.8|95027.7|94977.7|27
1654135750000|2022-06-02 02:09:10|95029.6|94979.6|95026.8|94976.8|95030.5|94980.5|95022.4|94972.4|41
1654135760000|2022-06-02 02:09:20|95027.4|94977.4|95029.8|94979.8|95030.5|94980.5|95026.3|94976.3|27
1654135770000|2022-06-02 02:09:30|95029.7|94979.7|95029.4|94979.4|95031.4|94981.4|95027.6|94977.6|38
1654135780000|2022-06-02 02:09:40|95029.5|94979.5|95032.2|94982.2|95032.2|94982.2|95029|94979|21
1654135790000|2022-06-02 02:09:50|95032.5|94982.5|95031.5|94981.5|95032.6|94982.6|95031.1|94981.1|10
1654135800000|2022-06-02 02:10:00|95031.8|94981.8|95033.1|94983.1|95035.5|94985.5|95029.6|94979.6|39
1654135810000|2022-06-02 02:10:10|95033.3|94983.3|95033.8|94983.8|95034.3|94984.3|95032.6|94982.6|26
1654135820000|2022-06-02 02:10:20|95033.5|94983.5|95034.2|94984.2|95035|94985|95032.9|94982.9|25
1654135830000|2022-06-02 02:10:30|95033.9|94983.9|95036.3|94986.3|95037.7|94987.7|95033.5|94983.5|21
1654135840000|2022-06-02 02:10:40|95036.4|94986.4|95038.2|94988.2|95038.9|94988.9|95036.1|94986.1|20
1654135850000|2022-06-02 02:10:50|95038.1|94988.1|95046.8|94996.8|95047.5|94997.5|95036|94986|40
1654135860000|2022-06-02 02:11:00|95046.9|94996.9|95044.8|94994.8|95046.9|94996.9|95042.7|94992.7|26
1654135870000|2022-06-02 02:11:10|95044.4|94994.4|95046.1|94996.1|95048.9|94998.9|95043.4|94993.4|34
1654135880000|2022-06-02 02:11:20|95046|94996|95043.1|94993.1|95046.6|94996.6|95042.1|94992.1|31
1654135890000|2022-06-02 02:11:30|95043.4|94993.4|95045.9|94995.9|95047.6|94997.6|95042.9|94992.9|32
1654135900000|2022-06-02 02:11:40|95047.6|94997.6|95048.4|94998.4|95053.9|95003.9|95044.1|94994.1|47
1654135910000|2022-06-02 02:11:50|95048.6|94998.6|95051.1|95001.1|95085.2|95001.5|95048|94959.8|42
1654135920000|2022-06-02 02:12:00|95051.3|95001.3|95048.6|94998.6|95051.8|95001.8|95046.1|94996.1|38
1654135930000|2022-06-02 02:12:10|95048.1|94998.1|95046.7|94996.7|95049.1|94999.1|95046.6|94996.6|24
1654135940000|2022-06-02 02:12:20|95047.2|94997.2|95038.2|94988.2|95049|94999|95037.1|94987.1|43
1654135950000|2022-06-02 02:12:30|95037.9|94987.9|95034.9|94984.9|95039.2|94989.2|95034.1|94984.1|40
1654135960000|2022-06-02 02:12:40|95035.2|94985.2|95036.1|94986.1|95036.8|94986.8|95035.1|94985.1|23
1654135970000|2022-06-02 02:12:50|95035.4|94985.4|95036|94986|95037.7|94987.7|95035.2|94985.2|30
1654135980000|2022-06-02 02:13:00|95035.9|94985.9|95033.5|94983.5|95036.7|94986.7|95033.1|94983.1|32
1654135990000|2022-06-02 02:13:10|95033.8|94983.8|95026.9|94976.9|95035.8|94985.8|95025.7|94975.7|50
1654136000000|2022-06-02 02:13:20|95031.5|94981.5|95030.6|94980.6|95034.1|94984.1|95028.8|94978.8|27
1654136010000|2022-06-02 02:13:30|95030.5|94980.5|95034.9|94984.9|95034.9|94984.9|95030.5|94980.5|25
1654136020000|2022-06-02 02:13:40|95034|94984|95032.4|94982.4|95034.9|94984.9|95031.9|94981.9|30
1654136030000|2022-06-02 02:13:50|95032.3|94982.3|95032|94982|95033.5|94983.5|95030.6|94980.6|32
1654136040000|2022-06-02 02:14:00|95031.9|94981.9|95034.5|94984.5|95035|94985|95031.1|94981.1|30
1654136050000|2022-06-02 02:14:10|95035.1|94985.1|95023.7|94973.7|95064.4|94986.9|95022.3|94937.4|45
1654136060000|2022-06-02 02:14:20|95024|94974|95021.3|94971.3|95024.1|94974.1|95020|94970|46
1654136070000|2022-06-02 02:14:30|95021.4|94971.4|95015.9|94965.9|95023|94973|95015.9|94965.9|51
1654136080000|2022-06-02 02:14:40|95013.5|94963.5|95017|94967|95022.1|94972.1|95012.5|94962.5|62
1654136090000|2022-06-02 02:14:50|95017.4|94967.4|95013.9|94963.9|95021.7|94971.7|95013.2|94963.2|57
1654136100000|2022-06-02 02:15:00|95014.3|94964.3|95013.9|94963.9|95016.8|94966.8|95013.9|94963.9|37
1654136110000|2022-06-02 02:15:10|95014|94964|95019.6|94969.6|95055.7|94971.4|95014|94926.3|39
1654136120000|2022-06-02 02:15:20|95019.9|94969.9|95020.2|94970.2|95023.3|94973.3|95019.9|94969.9|41
1654136130000|2022-06-02 02:15:30|95020.4|94970.4|95020.8|94970.8|95022.8|94972.8|95019.1|94969.1|42
1654136140000|2022-06-02 02:15:40|95020.6|94970.6|95019.6|94969.6|95020.6|94970.6|95017.8|94967.8|37
1654136150000|2022-06-02 02:15:50|95019.7|94969.7|95022.1|94972.1|95022.3|94972.3|95019.5|94969.5|24
1654136160000|2022-06-02 02:16:00|95022.4|94972.4|95023.4|94973.4|95026|94976|95018.7|94968.7|24
1654136170000|2022-06-02 02:16:10|95020.7|94970.7|95021|94971|95024.2|94974.2|95019.7|94969.7|25
1654136180000|2022-06-02 02:16:20|95021.3|94971.3|95016.9|94966.9|95024.3|94974.3|95016.9|94966.9|31
1654136190000|2022-06-02 02:16:30|95018.4|94968.4|95022.1|94972.1|95032.9|94982.9|95018.4|94968.4|49
1654136200000|2022-06-02 02:16:40|95022.5|94972.5|95023.2|94973.2|95025.6|94975.6|95022.5|94972.5|30
1654136210000|2022-06-02 02:16:50|95023.7|94973.7|95022.8|94972.8|95023.7|94973.7|95022.7|94972.7|15
1654136220000|2022-06-02 02:17:00|95022.9|94972.9|95020.8|94970.8|95024.3|94974.3|95016|94966|53
1654136230000|2022-06-02 02:17:10|95021.1|94971.1|95015.7|94965.7|95022.8|94972.8|95015.7|94965.7|42
1654136240000|2022-06-02 02:17:20|95016|94966|95007.3|94957.3|95054|94968.8|95006.1|94927.6|52
1654136250000|2022-06-02 02:17:30|95007.8|94957.8|95003.9|94953.9|95011|94961|95002.2|94952.2|44
1654136260000|2022-06-02 02:17:40|95002.6|94952.6|95002.6|94952.6|95003.9|94953.9|94999.6|94949.6|48
1654136270000|2022-06-02 02:17:50|95002.7|94952.7|94999.4|94949.4|95003.1|94953.1|94998.3|94948.3|37
1654136280000|2022-06-02 02:18:00|94999.5|94949.5|94995|94945|94999.5|94949.5|94990.2|94940.2|50
1654136290000|2022-06-02 02:18:10|94994.7|94944.7|94988.1|94938.1|94994.7|94944.7|94988.1|94938.1|57
1654136300000|2022-06-02 02:18:20|94987.9|94937.9|94987.2|94937.2|94989.5|94939.5|94986.6|94936.6|35
1654136310000|2022-06-02 02:18:30|94987.4|94937.4|94986.7|94936.7|94988.8|94938.8|94986.7|94936.7|19
1654136320000|2022-06-02 02:18:40|94986.6|94936.6|94990.8|94940.8|94996.5|94946.5|94986.6|94936.6|56
1654136330000|2022-06-02 02:18:50|94990.6|94940.6|94988.8|94938.8|94990.9|94940.9|94988.2|94938.2|37
1654136340000|2022-06-02 02:19:00|94988.4|94938.4|94987.3|94937.3|94989.8|94939.8|94987.3|94937.3|27
1654136350000|2022-06-02 02:19:10|94986.7|94936.7|94992|94942|94992|94942|94986.7|94936.7|33
1654136360000|2022-06-02 02:19:20|94992.2|94942.2|94993|94943|94996.7|94946.7|94992.2|94942.2|40
1654136370000|2022-06-02 02:19:30|94993.5|94943.5|94993.6|94943.6|94995.2|94945.2|94991.3|94941.3|33
1654136380000|2022-06-02 02:19:40|94993.5|94943.5|94994.7|94944.7|95033|94949.6|94990.4|94906.6|45
1654136390000|2022-06-02 02:19:50|94995.3|94945.3|94996.1|94946.1|95001.5|94951.5|94995.1|94945.1|42
1654136400000|2022-06-02 02:20:00|94995.6|94945.6|94992.9|94942.9|94995.8|94945.8|94992.3|94942.3|44
1654136410000|2022-06-02 02:20:10|94992.3|94942.3|94994.2|94944.2|94994.6|94944.6|94991.9|94941.9|31
1654136420000|2022-06-02 02:20:20|94994.1|94944.1|94997.1|94947.1|94997.7|94947.7|94993.7|94943.7|41
1654136430000|2022-06-02 02:20:30|94997.9|94947.9|94996.5|94946.5|94998.1|94948.1|94994|94944|34
1654136440000|2022-06-02 02:20:40|94996.7|94946.7|94996|94946|94999.1|94949.1|94993.9|94943.9|36
1654136450000|2022-06-02 02:20:50|94996.4|94946.4|94993.7|94943.7|94996.4|94946.4|94992.2|94942.2|31
1654136460000|2022-06-02 02:21:00|94992.9|94942.9|94991.5|94941.5|94994.3|94944.3|94990.3|94940.3|46
1654136470000|2022-06-02 02:21:10|94990.5|94940.5|94991.2|94941.2|94992.7|94942.7|94988.9|94938.9|39
1654136480000|2022-06-02 02:21:20|94991.1|94941.1|94993.5|94943.5|94995.3|94945.3|94989.4|94939.4|30
1654136490000|2022-06-02 02:21:30|94993.3|94943.3|94994.2|94944.2|94995.9|94945.9|94992.6|94942.6|25
1654136500000|2022-06-02 02:21:40|94993.8|94943.8|94996.4|94946.4|94997.2|94947.2|94993.3|94943.3|23
1654136510000|2022-06-02 02:21:50|94997|94947|94998|94948|94998|94948|94994.5|94944.5|28
1654136520000|2022-06-02 02:22:00|94995.3|94945.3|94995.4|94945.4|94998|94948|94993.7|94943.7|32
1654136530000|2022-06-02 02:22:10|94995.6|94945.6|94997.7|94947.7|95000.5|94950.5|94994.8|94944.8|39
1654136540000|2022-06-02 02:22:20|94998.7|94948.7|94998.7|94948.7|95000.4|94950.4|94997.3|94947.3|37
1654136550000|2022-06-02 02:22:30|94998.9|94948.9|95000.6|94950.6|95001.7|94951.7|94998.2|94948.2|29
1654136560000|2022-06-02 02:22:40|95000.7|94950.7|95000.3|94950.3|95001.1|94951.1|94997.9|94947.9|21
1654136570000|2022-06-02 02:22:50|95000.5|94950.5|95037.4|94904.8|95038.1|94953.9|94997.6|94904.8|36
1654136580000|2022-06-02 02:23:00|95001.6|94951.6|95002.3|94952.3|95005.7|94955.7|94998.2|94948.2|52
1654136590000|2022-06-02 02:23:10|95001|94951|95002.3|94952.3|95003.6|94953.6|95000.1|94950.1|26
1654136600000|2022-06-02 02:23:20|95001.4|94951.4|95000.1|94950.1|95002.9|94952.9|94999.6|94949.6|26
1654136610000|2022-06-02 02:23:30|95000.3|94950.3|95010.6|94960.6|95010.6|94960.6|95000.1|94950.1|32
1654136620000|2022-06-02 02:23:40|95010.4|94960.4|95008.8|94958.8|95011.7|94961.7|95008.4|94958.4|22
1654136630000|2022-06-02 02:23:50|95008.4|94958.4|95006.7|94956.7|95009.8|94959.8|95006.1|94956.1|31
1654136640000|2022-06-02 02:24:00|95003.4|94953.4|95000|94950|95004.8|94954.8|94998.7|94948.7|60
1654136650000|2022-06-02 02:24:10|94999|94949|95001.2|94951.2|95002.1|94952.1|94998.2|94948.2|41
1654136660000|2022-06-02 02:24:20|95000.9|94950.9|95001.2|94951.2|95001.4|94951.4|95000|94950|29
1654136670000|2022-06-02 02:24:30|95001.1|94951.1|95004.6|94954.6|95006.8|94956.8|95000.2|94950.2|40
1654136680000|2022-06-02 02:24:40|95004.7|94954.7|95005.9|94955.9|95010.8|94960.8|95003.9|94953.9|31
1654136690000|2022-06-02 02:24:50|95007.8|94957.8|95007.4|94957.4|95008.7|94958.7|95004.8|94954.8|53
1654136700000|2022-06-02 02:25:00|95008.3|94958.3|95008.1|94958.1|95009|94959|95005.6|94955.6|36
1654136710000|2022-06-02 02:25:10|95008.3|94958.3|95006.7|94956.7|95009.4|94959.4|95005.6|94955.6|41
1654136720000|2022-06-02 02:25:20|95007.3|94957.3|95006.7|94956.7|95008.1|94958.1|95005.8|94955.8|25
1654136730000|2022-06-02 02:25:30|95006|94956|95010.4|94960.4|95011|94961|95004.8|94954.8|19
1654136740000|2022-06-02 02:25:40|95009.5|94959.5|95006.6|94956.6|95013.5|94963.5|95006.6|94956.6|32
1654136750000|2022-06-02 02:25:50|95006.7|94956.7|95009.1|94959.1|95013.8|94963.8|95005.2|94955.2|47
1654136760000|2022-06-02 02:26:00|95010.9|94960.9|95007.6|94957.6|95012|94962|95006.7|94956.7|32
1654136770000|2022-06-02 02:26:10|95007.3|94957.3|95003.1|94953.1|95007.8|94957.8|94996.9|94946.9|55
1654136780000|2022-06-02 02:26:20|95003.5|94953.5|95007.4|94957.4|95009.7|94959.7|95002.5|94952.5|41
1654136790000|2022-06-02 02:26:30|95008.1|94958.1|95011|94961|95011.6|94961.6|95006.9|94956.9|30
1654136800000|2022-06-02 02:26:40|95011.3|94961.3|95011|94961|95011.5|94961.5|95009.7|94959.7|27
1654136810000|2022-06-02 02:26:50|95011.1|94961.1|95012.2|94962.2|95049.7|94964|95011.1|94923.8|28
1654136820000|2022-06-02 02:27:00|95016.2|94966.2|95017|94967|95051.2|94968.6|95010.6|94918.2|41
1654136830000|2022-06-02 02:27:10|95016.7|94966.7|95013.4|94963.4|95018|94968|95012.8|94962.8|43
1654136840000|2022-06-02 02:27:20|95013.6|94963.6|95012.3|94962.3|95013.8|94963.8|95011.5|94961.5|24
1654136850000|2022-06-02 02:27:30|95012.2|94962.2|95010.3|94960.3|95013.1|94963.1|95006.7|94956.7|50
1654136860000|2022-06-02 02:27:40|95010.7|94960.7|95009|94959|95011.8|94961.8|95006.6|94956.6|39
1654136870000|2022-06-02 02:27:50|95009.2|94959.2|95010.4|94960.4|95010.8|94960.8|95008.7|94958.7|25
1654136880000|2022-06-02 02:28:00|95010.1|94960.1|95012.8|94962.8|95013.8|94963.8|95009.8|94959.8|28
1654136890000|2022-06-02 02:28:10|95014.8|94964.8|95011.4|94961.4|95014.8|94964.8|95010.5|94960.5|27
1654136900000|2022-06-02 02:28:20|95011.5|94961.5|95008.3|94958.3|95013.3|94963.3|95008.3|94958.3|32
1654136910000|2022-06-02 02:28:30|95008.8|94958.8|95007|94957|95011.8|94961.8|95007|94957|50
1654136920000|2022-06-02 02:28:40|95007.3|94957.3|95010.4|94960.4|95011.3|94961.3|95007.2|94957.2|30
1654136930000|2022-06-02 02:28:50|95010.2|94960.2|95010|94960|95012.6|94962.6|95009.8|94959.8|26
1654136940000|2022-06-02 02:29:00|95010.4|94960.4|95011.4|94961.4|95012.7|94962.7|95010.2|94960.2|27
1654136950000|2022-06-02 02:29:10|95011.6|94961.6|95015.3|94965.3|95017.1|94967.1|95011.6|94961.6|15
1654136960000|2022-06-02 02:29:20|95018.2|94968.2|95011.7|94961.7|95047.7|94968.8|95009.9|94920.9|46
1654136970000|2022-06-02 02:29:30|95011.8|94961.8|95008|94958|95014.2|94964.2|95006.7|94956.7|48
1654136980000|2022-06-02 02:29:40|95006.2|94956.2|95000|94950|95008.5|94958.5|94998.9|94948.9|36
1654136990000|2022-06-02 02:29:50|95000.3|94950.3|94998.3|94948.3|95001.4|94951.4|94998.1|94948.1|22
1654137000000|2022-06-02 02:30:00|94997.6|94947.6|94993.3|94943.3|94998.5|94948.5|94993|94943|45
1654137010000|2022-06-02 02:30:10|94993.1|94943.1|94996.2|94946.2|94998.2|94948.2|94993.1|94943.1|31
1654137020000|2022-06-02 02:30:20|94995.6|94945.6|94996.5|94946.5|94998.9|94948.9|94993.3|94943.3|31
1654137030000|2022-06-02 02:30:30|94997.7|94947.7|95000.7|94950.7|95003.8|94953.8|94993.6|94943.6|50
1654137040000|2022-06-02 02:30:40|95000.3|94950.3|95000.6|94950.6|95001.9|94951.9|94998.4|94948.4|37
1654137050000|2022-06-02 02:30:50|95001.3|94951.3|94999.9|94949.9|95001.3|94951.3|94998.5|94948.5|18
1654137060000|2022-06-02 02:31:00|95000.1|94950.1|95000.7|94950.7|95001.2|94951.2|94996|94946|32
1654137070000|2022-06-02 02:31:10|95000.5|94950.5|95002.6|94952.6|95003.3|94953.3|95000.5|94950.5|22
1654137080000|2022-06-02 02:31:20|95002.5|94952.5|95001.4|94951.4|95002.5|94952.5|95001.4|94951.4|17
1654137090000|2022-06-02 02:31:30|95001.8|94951.8|95001.5|94951.5|95003.2|94953.2|95001.4|94951.4|24
1654137100000|2022-06-02 02:31:40|95001.7|94951.7|94999.5|94949.5|95003.1|94953.1|94993.1|94943.1|57
1654137110000|2022-06-02 02:31:50|94998.8|94948.8|95000.3|94950.3|95003.4|94953.4|94997.7|94947.7|39
1654137120000|2022-06-02 02:32:00|94999.7|94949.7|95001|94951|95002|94952|94999.3|94949.3|42
1654137130000|2022-06-02 02:32:10|95002|94952|95010|94960|95010.3|94960.3|95002|94952|43
1654137140000|2022-06-02 02:32:20|95008.9|94958.9|95007.1|94957.1|95009.7|94959.7|95004.2|94954.2|47
1654137150000|2022-06-02 02:32:30|95007|94957|95004.2|94954.2|95007|94957|95002.4|94952.4|36
1654137160000|2022-06-02 02:32:40|95004.3|94954.3|95001.2|94951.2|95005.1|94955.1|95000.7|94950.7|37
1654137170000|2022-06-02 02:32:50|95001.1|94951.1|95006.9|94956.9|95008.3|94958.3|95000.6|94950.6|38
1654137180000|2022-06-02 02:33:00|95007|94957|95014|94964|95014|94964|95007|94957|44
1654137190000|2022-06-02 02:33:10|95014.4|94964.4|95015.6|94965.6|95019.7|94969.7|95011.6|94961.6|54
1654137200000|2022-06-02 02:33:20|95017.3|94967.3|95016.7|94966.7|95017.7|94967.7|95016|94966|33
1654137210000|2022-06-02 02:33:30|95016.4|94966.4|95014.6|94964.6|95016.4|94966.4|95013.6|94963.6|33
1654137220000|2022-06-02 02:33:40|95014.5|94964.5|95015|94965|95015.6|94965.6|95013.5|94963.5|26
1654137230000|2022-06-02 02:33:50|95014.9|94964.9|95018.7|94968.7|95018.7|94968.7|95014.3|94964.3|49
1654137240000|2022-06-02 02:34:00|95019.1|94969.1|95020.6|94970.6|95020.9|94970.9|95018.5|94968.5|28
1654137250000|2022-06-02 02:34:10|95020.2|94970.2|95020.3|94970.3|95021.7|94971.7|95020.1|94970.1|21
1654137260000|2022-06-02 02:34:20|95020.4|94970.4|95021.2|94971.2|95023.2|94973.2|95020.2|94970.2|27
1654137270000|2022-06-02 02:34:30|95021.9|94971.9|95023.9|94973.9|95025.7|94975.7|95019.2|94969.2|47
1654137280000|2022-06-02 02:34:40|95024.7|94974.7|95033.8|94983.8|95034.9|94984.9|95023.2|94973.2|52
1654137290000|2022-06-02 02:34:50|95034.8|94984.8|95033.2|94983.2|95035.5|94985.5|95031.8|94981.8|39
1654137300000|2022-06-02 02:35:00|95033.6|94983.6|95035.2|94985.2|95035.2|94985.2|95031|94981|46
1654137310000|2022-06-02 02:35:10|95035.3|94985.3|95031.7|94981.7|95035.3|94985.3|95030.7|94980.7|47
1654137320000|2022-06-02 02:35:20|95031.5|94981.5|95033.7|94983.7|95035.9|94985.9|95030.4|94980.4|42
1654137330000|2022-06-02 02:35:30|95034.9|94984.9|95043|94993|95043|94993|95033.5|94983.5|50
1654137340000|2022-06-02 02:35:40|95042.5|94992.5|95042|94992|95042.5|94992.5|95038.4|94988.4|42
1654137350000|2022-06-02 02:35:50|95041.9|94991.9|95040.3|94990.3|95042|94992|95039.4|94989.4|37
1654137360000|2022-06-02 02:36:00|95040.8|94990.8|95046.7|94996.7|95055.5|95005.5|95037.9|94987.9|49
1654137370000|2022-06-02 02:36:10|95046.5|94996.5|95040.6|94990.6|95049.4|94999.4|95039.7|94989.7|46
1654137380000|2022-06-02 02:36:20|95041|94991|95043.7|94993.7|95044|94994|95038|94988|38
1654137390000|2022-06-02 02:36:30|95043.9|94993.9|95041.6|94991.6|95044.6|94994.6|95040.6|94990.6|33
1654137400000|2022-06-02 02:36:40|95041.8|94991.8|95027.2|94977.2|95041.8|94991.8|95027.2|94977.2|53
1654137410000|2022-06-02 02:36:50|95027.1|94977.1|95028.3|94978.3|95032.2|94982.2|95027|94977|48
1654137420000|2022-06-02 02:37:00|95028.2|94978.2|95025.3|94975.3|95029.2|94979.2|95023.4|94973.4|49
1654137430000|2022-06-02 02:37:10|95024.6|94974.6|95018.2|94968.2|95024.9|94974.9|95016.5|94966.5|49
1654137440000|2022-06-02 02:37:20|95019.5|94969.5|95020.7|94970.7|95021.4|94971.4|95018.1|94968.1|39
1654137450000|2022-06-02 02:37:30|95020.3|94970.3|95021|94971|95021.2|94971.2|95019.6|94969.6|44
1654137460000|2022-06-02 02:37:40|95020.8|94970.8|95024|94974|95026.4|94976.4|95020|94970|39
1654137470000|2022-06-02 02:37:50|95024.4|94974.4|95024.5|94974.5|95025.3|94975.3|95023.4|94973.4|39
1654137480000|2022-06-02 02:38:00|95024.2|94974.2|95019.5|94969.5|95027.8|94977.8|95018.5|94968.5|34
1654137490000|2022-06-02 02:38:10|95019.7|94969.7|95011.2|94961.2|95020.6|94970.6|95011.2|94961.2|34
1654137500000|2022-06-02 02:38:20|95010.8|94960.8|95010.1|94960.1|95011.6|94961.6|95004.3|94954.3|41
1654137510000|2022-06-02 02:38:30|95008.3|94958.3|95004.5|94954.5|95008.9|94958.9|95004.2|94954.2|32
1654137520000|2022-06-02 02:38:40|95004.3|94954.3|95000.3|94950.3|95004.8|94954.8|94999.5|94949.5|32
1654137530000|2022-06-02 02:38:50|95000.2|94950.2|94996.5|94946.5|95005.3|94955.3|94996.5|94946.5|55
1654137540000|2022-06-02 02:39:00|94996.6|94946.6|95001|94951|95002.2|94952.2|94996|94946|39
1654137550000|2022-06-02 02:39:10|95000.7|94950.7|95003.2|94953.2|95005.2|94955.2|95000.7|94950.7|49
1654137560000|2022-06-02 02:39:20|95004.1|94954.1|95009.7|94959.7|95010.8|94960.8|95000.5|94950.5|40
1654137570000|2022-06-02 02:39:30|95010.6|94960.6|95012.5|94962.5|95013.9|94963.9|95009.2|94959.2|44
1654137580000|2022-06-02 02:39:40|95012.8|94962.8|95014|94964|95018.2|94968.2|95012.7|94962.7|50
1654137590000|2022-06-02 02:39:50|95012.9|94962.9|95005.9|94955.9|95013|94963|95005.9|94955.9|51
1654137600000|2022-06-02 02:40:00|95006.1|94956.1|95019.6|94969.6|95021.9|94971.9|95006.1|94956.1|63
1654137610000|2022-06-02 02:40:10|95019.7|94969.7|95020.1|94970.1|95021.8|94971.8|95017.7|94967.7|61
1654137620000|2022-06-02 02:40:20|95020.2|94970.2|95022.2|94972.2|95022.2|94972.2|95016.9|94966.9|42
1654137630000|2022-06-02 02:40:30|95022.1|94972.1|95020.6|94970.6|95022.4|94972.4|95019.7|94969.7|30
1654137640000|2022-06-02 02:40:40|95020.5|94970.5|95020|94970|95021.2|94971.2|95012.2|94962.2|55
1654137650000|2022-06-02 02:40:50|95019.5|94969.5|95019.8|94969.8|95020.8|94970.8|95017.3|94967.3|42
1654137660000|2022-06-02 02:41:00|95019.4|94969.4|95010|94960|95019.4|94969.4|95010|94960|52
1654137670000|2022-06-02 02:41:10|95010.6|94960.6|95013.6|94963.6|95013.6|94963.6|95009.9|94959.9|48
1654137680000|2022-06-02 02:41:20|95013.1|94963.1|95012.8|94962.8|95013.3|94963.3|95012.2|94962.2|39
1654137690000|2022-06-02 02:41:30|95012.2|94962.2|95012.8|94962.8|95013.9|94963.9|95012.2|94962.2|28
1654137700000|2022-06-02 02:41:40|95013.4|94963.4|95013.4|94963.4|95013.9|94963.9|95012.8|94962.8|29
1654137710000|2022-06-02 02:41:50|95013.3|94963.3|95015.9|94965.9|95016.6|94966.6|95011.7|94961.7|27
1654137720000|2022-06-02 02:42:00|95016|94966|95018.1|94968.1|95021.8|94971.8|95014.8|94964.8|51
1654137730000|2022-06-02 02:42:10|95018.6|94968.6|95018.2|94968.2|95019.8|94969.8|95017.2|94967.2|32
1654137740000|2022-06-02 02:42:20|95018|94968|95015.3|94965.3|95018.5|94968.5|95014.7|94964.7|36
1654137750000|2022-06-02 02:42:30|95016.7|94966.7|95018.2|94968.2|95019.9|94969.9|95016.7|94966.7|26
1654137760000|2022-06-02 02:42:40|95017.6|94967.6|95030.6|94980.6|95032.7|94982.7|95017.6|94967.6|59
1654137770000|2022-06-02 02:42:50|95030.1|94980.1|95044.3|94994.3|95047.8|94997.8|95029.6|94979.6|56
1654137780000|2022-06-02 02:43:00|95044.9|94994.9|95051.1|95001.1|95051.3|95001.3|95044.9|94994.9|39
1654137790000|2022-06-02 02:43:10|95050.8|95000.8|95055.4|95005.4|95056.3|95006.3|95046.3|94996.3|49
1654137800000|2022-06-02 02:43:20|95055.7|95005.7|95056.1|95006.1|95056.6|95006.6|95049.9|94999.9|52
1654137810000|2022-06-02 02:43:30|95056|95006|95055.4|95005.4|95057.9|95007.9|95054.5|95004.5|44
1654137820000|2022-06-02 02:43:40|95055.5|95005.5|95061.1|95011.1|95062.3|95012.3|95055.3|95005.3|45
1654137830000|2022-06-02 02:43:50|95060.7|95010.7|95059.4|95009.4|95066.4|95016.4|95056|95006|65
1654137840000|2022-06-02 02:44:00|95060.2|95010.2|95054.5|95004.5|95060.2|95010.2|95052.1|95002.1|57
1654137850000|2022-06-02 02:44:10|95054.7|95004.7|95054.9|95004.9|95054.9|95004.9|95053.7|95003.7|33
1654137860000|2022-06-02 02:44:20|95054.6|95004.6|95056.7|95006.7|95058.3|95008.3|95054.1|95004.1|33
1654137870000|2022-06-02 02:44:30|95057.6|95007.6|95057.7|95007.7|95058.1|95008.1|95055.8|95005.8|32
1654137880000|2022-06-02 02:44:40|95055.2|95005.2|95041.9|94991.9|95056.5|95006.5|95037.6|94987.6|40
1654137890000|2022-06-02 02:44:50|95041.5|94991.5|95039.4|94989.4|95043.5|94993.5|95039.1|94989.1|39
1654137900000|2022-06-02 02:45:00|95038.7|94988.7|95039.6|94989.6|95040.3|94990.3|95038|94988|52
1654137910000|2022-06-02 02:45:10|95039.9|94989.9|95038.3|94988.3|95042.6|94992.6|95037.1|94987.1|34
1654137920000|2022-06-02 02:45:20|95038|94988|95035.3|94985.3|95038.9|94988.9|95031.1|94981.1|46
1654137930000|2022-06-02 02:45:30|95035.8|94985.8|95035.7|94985.7|95036.8|94986.8|95033.7|94983.7|45
1654137940000|2022-06-02 02:45:40|95035.8|94985.8|95037.7|94987.7|95039.1|94989.1|95034.1|94984.1|40
1654137950000|2022-06-02 02:45:50|95037.4|94987.4|95048.1|94998.1|95048.1|94998.1|95037.2|94987.2|54
1654137960000|2022-06-02 02:46:00|95047.1|94997.1|95042.9|94992.9|95047.1|94997.1|95040.3|94990.3|55
1654137970000|2022-06-02 02:46:10|95043.3|94993.3|95049.5|94999.5|95050.2|95000.2|95042.7|94992.7|54
1654137980000|2022-06-02 02:46:20|95051.5|95001.5|95072.7|95022.7|95073.2|95023.2|95047.9|94997.9|66
1654137990000|2022-06-02 02:46:30|95072.8|95022.8|95083|95033|95083.5|95033.5|95070.6|95020.6|67
1654138000000|2022-06-02 02:46:40|95082.7|95032.7|95086.3|95036.3|95090.1|95040.1|95082.7|95032.7|57
1654138010000|2022-06-02 02:46:50|95086.2|95036.2|95092|95042|95093.1|95043.1|95086|95036|59
1654138020000|2022-06-02 02:47:00|95092.5|95042.5|95097.9|95047.9|95099.2|95049.2|95092.3|95042.3|59
1654138030000|2022-06-02 02:47:10|95097.6|95047.6|95091.9|95041.9|95098.1|95048.1|95090.7|95040.7|48
1654138040000|2022-06-02 02:47:20|95092.6|95042.6|95102.5|95052.5|95103.1|95053.1|95090.9|95040.9|59
1654138050000|2022-06-02 02:47:30|95102|95052|95103.7|95053.7|95106.4|95056.4|95101|95051|56
1654138060000|2022-06-02 02:47:40|95105.4|95055.4|95112.1|95062.1|95118.8|95068.8|95105.4|95055.4|67
1654138070000|2022-06-02 02:47:50|95111.3|95061.3|95133|95083|95134.7|95084.7|95111.3|95061.3|66
1654138080000|2022-06-02 02:48:00|95132.1|95082.1|95117.3|95067.3|95134.3|95084.3|95112|95062|73
1654138090000|2022-06-02 02:48:10|95116.8|95066.8|95129.7|95079.7|95130.5|95080.5|95116.8|95066.8|60
1654138100000|2022-06-02 02:48:20|95129.9|95079.9|95134.3|95084.3|95135.8|95085.8|95129.9|95079.9|43
1654138110000|2022-06-02 02:48:30|95134.2|95084.2|95139|95089|95140.8|95090.8|95133.1|95083.1|51
1654138120000|2022-06-02 02:48:40|95137.7|95087.7|95119.3|95069.3|95139.2|95089.2|95112.1|95062.1|61
1654138130000|2022-06-02 02:48:50|95119.5|95069.5|95120|95070|95121.2|95071.2|95117.5|95067.5|58
1654138140000|2022-06-02 02:49:00|95120.2|95070.2|95123.7|95073.7|95123.8|95073.8|95114.7|95064.7|52
1654138150000|2022-06-02 02:49:10|95124.5|95074.5|95125.4|95075.4|95128.4|95078.4|95124|95074|52
1654138160000|2022-06-02 02:49:20|95125.2|95075.2|95126.8|95076.8|95126.8|95076.8|95122.1|95072.1|47
1654138170000|2022-06-02 02:49:30|95126.3|95076.3|95131.2|95081.2|95131.2|95081.2|95125.1|95075.1|36
1654138180000|2022-06-02 02:49:40|95131.4|95081.4|95116.6|95066.6|95131.4|95081.4|95112.5|95062.5|65
1654138190000|2022-06-02 02:49:50|95117.5|95067.5|95123.7|95073.7|95123.7|95073.7|95117.3|95067.3|57
1654138200000|2022-06-02 02:50:00|95124|95074|95116|95066|95124.7|95074.7|95114|95064|62
1654138210000|2022-06-02 02:50:10|95115.9|95065.9|95117.2|95067.2|95119.4|95069.4|95115.3|95065.3|54
1654138220000|2022-06-02 02:50:20|95117.4|95067.4|95130|95080|95130|95080|95116.7|95066.7|58
1654138230000|2022-06-02 02:50:30|95129.5|95079.5|95102.5|95052.5|95131.2|95081.2|95102.5|95052.5|62
1654138240000|2022-06-02 02:50:40|95102.3|95052.3|95100.2|95050.2|95107.3|95057.3|95097.2|95047.2|61
1654138250000|2022-06-02 02:50:50|95098.1|95048.1|95099.5|95049.5|95102.6|95052.6|95095.7|95045.7|62
1654138260000|2022-06-02 02:51:00|95100|95050|95101.1|95051.1|95102.3|95052.3|95099.6|95049.6|36
1654138270000|2022-06-02 02:51:10|95100.1|95050.1|95096.7|95046.7|95102.5|95052.5|95096.1|95046.1|48
1654138280000|2022-06-02 02:51:20|95097.6|95047.6|95103.4|95053.4|95103.4|95053.4|95092.9|95042.9|55
1654138290000|2022-06-02 02:51:30|95104.4|95054.4|95100.4|95050.4|95104.4|95054.4|95098.8|95048.8|42
1654138300000|2022-06-02 02:51:40|95101.5|95051.5|95101.1|95051.1|95101.5|95051.5|95099.3|95049.3|32
1654138310000|2022-06-02 02:51:50|95101.7|95051.7|95103.3|95053.3|95107.4|95057.4|95101.2|95051.2|49
1654138320000|2022-06-02 02:52:00|95105.1|95055.1|95106.5|95056.5|95106.5|95056.5|95100.8|95050.8|56
1654138330000|2022-06-02 02:52:10|95106.8|95056.8|95105.5|95055.5|95107|95057|95102|95052|48
1654138340000|2022-06-02 02:52:20|95104.5|95054.5|95105.5|95055.5|95110.4|95060.4|95097.9|95047.9|59
1654138350000|2022-06-02 02:52:30|95104.9|95054.9|95100|95050|95107|95057|95099.1|95049.1|47
1654138360000|2022-06-02 02:52:40|95099.3|95049.3|95098.7|95048.7|95100.2|95050.2|95096.6|95046.6|33
1654138370000|2022-06-02 02:52:50|95098.8|95048.8|95100|95050|95101|95051|95093.6|95043.6|50
1654138380000|2022-06-02 02:53:00|95099.3|95049.3|95097.7|95047.7|95102|95052|95095.8|95045.8|44
1654138390000|2022-06-02 02:53:10|95098.3|95048.3|95103.8|95053.8|95103.8|95053.8|95095.5|95045.5|40
1654138400000|2022-06-02 02:53:20|95103.2|95053.2|95102.8|95052.8|95103.2|95053.2|95098.4|95048.4|44
1654138410000|2022-06-02 02:53:30|95102.6|95052.6|95093.9|95043.9|95102.6|95052.6|95093.7|95043.7|45
1654138420000|2022-06-02 02:53:40|95094.1|95044.1|95096.7|95046.7|95096.8|95046.8|95093.4|95043.4|42
1654138430000|2022-06-02 02:53:50|95096.6|95046.6|95083.4|95033.4|95130.3|95046.9|95083.4|94984.1|34
1654138440000|2022-06-02 02:54:00|95084.2|95034.2|95079.5|95029.5|95084.5|95034.5|95078.7|95028.7|64
1654138450000|2022-06-02 02:54:10|95078.7|95028.7|95071.1|95021.1|95116.2|95031.3|95070.9|94988.8|61
1654138460000|2022-06-02 02:54:20|95071.2|95021.2|95070.9|95020.9|95104.7|95022.3|95067.4|94976.2|60
1654138470000|2022-06-02 02:54:30|95072.4|95022.4|95086.4|95036.4|95125.6|95036.4|95071.1|94993.6|62
1654138480000|2022-06-02 02:54:40|95086.2|95036.2|95085.5|95035.5|95088.9|95038.9|95082.2|95032.2|58
1654138490000|2022-06-02 02:54:50|95085.9|95035.9|95083.9|95033.9|95086.8|95036.8|95083.6|95033.6|44
1654138500000|2022-06-02 02:55:00|95084|95034|95086.6|95036.6|95088|95038|95083.1|95033.1|52
1654138510000|2022-06-02 02:55:10|95086.4|95036.4|95080|95030|95088.1|95038.1|95078.3|95028.3|46
1654138520000|2022-06-02 02:55:20|95080.1|95030.1|95076.2|95026.2|95080.5|95030.5|95076.2|95026.2|47
1654138530000|2022-06-02 02:55:30|95075.9|95025.9|95064.5|95014.5|95075.9|95025.9|95063.2|95013.2|59
1654138540000|2022-06-02 02:55:40|95064.6|95014.6|95063.8|95013.8|95065.3|95015.3|95062.8|95012.8|43
1654138550000|2022-06-02 02:55:50|95063.7|95013.7|95061.7|95011.7|95064.4|95014.4|95060.6|95010.6|44
1654138560000|2022-06-02 02:56:00|95062|95012|95073.8|95023.8|95074.9|95024.9|95061.5|95011.5|45
1654138570000|2022-06-02 02:56:10|95073.9|95023.9|95074|95024|95076|95026|95073.3|95023.3|33
1654138580000|2022-06-02 02:56:20|95073.5|95023.5|95089.4|95039.4|95092.1|95042.1|95073|95023|42
1654138590000|2022-06-02 02:56:30|95088.4|95038.4|95093.5|95043.5|95094.5|95044.5|95086.4|95036.4|34
1654138600000|2022-06-02 02:56:40|95093.1|95043.1|95091|95041|95095.1|95045.1|95089|95039|39
1654138610000|2022-06-02 02:56:50|95091.7|95041.7|95090|95040|95091.7|95041.7|95089.1|95039.1|24
1654138620000|2022-06-02 02:57:00|95090.1|95040.1|95067.9|95017.9|95090.1|95040.1|95066.7|95016.7|63
1654138630000|2022-06-02 02:57:10|95068.3|95018.3|95073.3|95023.3|95075.4|95025.4|95064.2|95014.2|58
1654138640000|2022-06-02 02:57:20|95073.2|95023.2|95077.3|95027.3|95084.8|95034.8|95072.5|95022.5|48
1654138650000|2022-06-02 02:57:30|95077.7|95027.7|95080.9|95030.9|95086.4|95036.4|95077.7|95027.7|48
1654138660000|2022-06-02 02:57:40|95080.6|95030.6|95079.4|95029.4|95081.4|95031.4|95078.3|95028.3|24
1654138670000|2022-06-02 02:57:50|95079.6|95029.6|95085.4|95035.4|95087.8|95037.8|95079.6|95029.6|43
1654138680000|2022-06-02 02:58:00|95086.1|95036.1|95079.6|95029.6|95086.1|95036.1|95078.8|95028.8|39
1654138690000|2022-06-02 02:58:10|95080.1|95030.1|95080.2|95030.2|95083.7|95033.7|95077.7|95027.7|37
1654138700000|2022-06-02 02:58:20|95079.8|95029.8|95077.9|95027.9|95081.2|95031.2|95076.6|95026.6|36
1654138710000|2022-06-02 02:58:30|95077.7|95027.7|95078.3|95028.3|95080.4|95030.4|95073.5|95023.5|48
1654138720000|2022-06-02 02:58:40|95079|95029|95080.1|95030.1|95081|95031|95077.6|95027.6|45
1654138730000|2022-06-02 02:58:50|95080|95030|95075.1|95025.1|95080.3|95030.3|95074.6|95024.6|34
1654138740000|2022-06-02 02:59:00|95075|95025|95074.9|95024.9|95078.2|95028.2|95071.9|95021.9|55
1654138750000|2022-06-02 02:59:10|95074.2|95024.2|95090.6|95040.6|95090.8|95040.8|95074|95024|62
1654138760000|2022-06-02 02:59:20|95090.2|95040.2|95090.6|95040.6|95096.3|95046.3|95088.2|95038.2|61
1654138770000|2022-06-02 02:59:30|95090.5|95040.5|95093.1|95043.1|95093.5|95043.5|95090.1|95040.1|36
1654138780000|2022-06-02 02:59:40|95093.4|95043.4|95090|95040|95093.6|95043.6|95089.4|95039.4|33
1654138790000|2022-06-02 02:59:50|95089.9|95039.9|95086.9|95036.9|95089.9|95039.9|95086.4|95036.4|47
1654138800000|2022-06-02 03:00:00|95086.7|95036.7|95083|95033|95088.1|95038.1|95079.8|95029.8|54
1654138810000|2022-06-02 03:00:10|95082.5|95032.5|95072.9|95022.9|95082.5|95032.5|95071.8|95021.8|53
1654138820000|2022-06-02 03:00:20|95073.3|95023.3|95079.3|95029.3|95081.1|95031.1|95072.9|95022.9|50
1654138830000|2022-06-02 03:00:30|95078.9|95028.9|95085.7|95035.7|95087|95037|95078.8|95028.8|42
1654138840000|2022-06-02 03:00:40|95086.1|95036.1|95084.6|95034.6|95087.4|95037.4|95084.6|95034.6|50
1654138850000|2022-06-02 03:00:50|95084.9|95034.9|95078.2|95028.2|95087.7|95037.7|95077.6|95027.6|49
1654138860000|2022-06-02 03:01:00|95078.1|95028.1|95078.4|95028.4|95081.3|95031.3|95077.7|95027.7|49
1654138870000|2022-06-02 03:01:10|95078.5|95028.5|95095.9|95045.9|95097.1|95047.1|95078.1|95028.1|55
1654138880000|2022-06-02 03:01:20|95095.5|95045.5|95096.9|95046.9|95098.2|95048.2|95095.5|95045.5|48
1654138890000|2022-06-02 03:01:30|95096.8|95046.8|95096.4|95046.4|95098.6|95048.6|95096.2|95046.2|39
1654138900000|2022-06-02 03:01:40|95096.2|95046.2|95088.7|95038.7|95096.7|95046.7|95088.7|95038.7|53
1654138910000|2022-06-02 03:01:50|95086.5|95036.5|95083.1|95033.1|95086.6|95036.6|95081.6|95031.6|49
1654138920000|2022-06-02 03:02:00|95082.9|95032.9|95076.7|95026.7|95083.5|95033.5|95076.7|95026.7|48
1654138930000|2022-06-02 03:02:10|95076.5|95026.5|95068.8|95018.8|95077.4|95027.4|95068.4|95018.4|57
1654138940000|2022-06-02 03:02:20|95066.8|95016.8|95065.3|95015.3|95069.8|95019.8|95064.1|95014.1|62
1654138950000|2022-06-02 03:02:30|95065.4|95015.4|95062.3|95012.3|95065.4|95015.4|95059.1|95009.1|54
1654138960000|2022-06-02 03:02:40|95062.5|95012.5|95066.9|95016.9|95068.7|95018.7|95062.4|95012.4|51
1654138970000|2022-06-02 03:02:50|95066.3|95016.3|95063.8|95013.8|95067.3|95017.3|95062.9|95012.9|34
1654138980000|2022-06-02 03:03:00|95063.6|95013.6|95062.2|95012.2|95064.3|95014.3|95061.1|95011.1|46
1654138990000|2022-06-02 03:03:10|95061.8|95011.8|95066.8|95016.8|95069.8|95019.8|95061.8|95011.8|56
1654139000000|2022-06-02 03:03:20|95066.7|95016.7|95065.9|95015.9|95067.2|95017.2|95065.3|95015.3|34
1654139010000|2022-06-02 03:03:30|95065.6|95015.6|95061.4|95011.4|95065.6|95015.6|95057.8|95007.8|58
1654139020000|2022-06-02 03:03:40|95061.2|95011.2|95060.1|95010.1|95061.5|95011.5|95059.6|95009.6|47
1654139030000|2022-06-02 03:03:50|95059.9|95009.9|95057.4|95007.4|95059.9|95009.9|95056.6|95006.6|28
1654139040000|2022-06-02 03:04:00|95057.5|95007.5|95064|95014|95064.6|95014.6|95057.2|95007.2|55
1654139050000|2022-06-02 03:04:10|95063.8|95013.8|95064|95014|95065.5|95015.5|95063.1|95013.1|40
1654139060000|2022-06-02 03:04:20|95063.4|95013.4|95071|95021|95072.7|95022.7|95060.7|95010.7|49
1654139070000|2022-06-02 03:04:30|95071.4|95021.4|95068.7|95018.7|95073.1|95023.1|95068.2|95018.2|40
1654139080000|2022-06-02 03:04:40|95069|95019|95069.6|95019.6|95073.3|95023.3|95069|95019|40
1654139090000|2022-06-02 03:04:50|95069.2|95019.2|95067.1|95017.1|95071.4|95021.4|95065.6|95015.6|42
1654139100000|2022-06-02 03:05:00|95067.2|95017.2|95063.5|95013.5|95067.7|95017.7|95061.3|95011.3|48
1654139110000|2022-06-02 03:05:10|95062.6|95012.6|95063|95013|95063.1|95013.1|95061.3|95011.3|42
1654139120000|2022-06-02 03:05:20|95062.9|95012.9|95057.9|95007.9|95063.2|95013.2|95055.9|95005.9|52
1654139130000|2022-06-02 03:05:30|95057.8|95007.8|95053.3|95003.3|95058.9|95008.9|95051.8|95001.8|48
1654139140000|2022-06-02 03:05:40|95053.7|95003.7|95053.7|95003.7|95055.9|95005.9|95051.2|95001.2|57
1654139150000|2022-06-02 03:05:50|95054.1|95004.1|95052.5|95002.5|95054.1|95004.1|95050.3|95000.3|68
1654139160000|2022-06-02 03:06:00|95053|95003|95053.4|95003.4|95054.2|95004.2|95052.8|95002.8|38
1654139170000|2022-06-02 03:06:10|95053|95003|95057.6|95007.6|95063.7|95013.7|95025.8|94995.9|42
1654139180000|2022-06-02 03:06:20|95066.3|95016.3|95099.1|95049.1|95099.1|95049.1|95066|95016|67
1654139190000|2022-06-02 03:06:30|95099.5|95049.5|95094.7|95044.7|95108.3|95058.3|95094.7|95044.7|66
1654139200000|2022-06-02 03:06:40|95094.9|95044.9|95090.9|95040.9|95095|95045|95086.9|95036.9|61
1654139210000|2022-06-02 03:06:50|95090.2|95040.2|95089.9|95039.9|95091|95041|95086.9|95036.9|34
1654139220000|2022-06-02 03:07:00|95089.7|95039.7|95089.9|95039.9|95091.8|95041.8|95083.3|95033.3|58
1654139230000|2022-06-02 03:07:10|95090.2|95040.2|95092.1|95042.1|95092.1|95042.1|95088.9|95038.9|40
1654139240000|2022-06-02 03:07:20|95092|95042|95095.7|95045.7|95095.7|95045.7|95088.9|95038.9|40
1654139250000|2022-06-02 03:07:30|95096.6|95046.6|95092.2|95042.2|95096.6|95046.6|95091.6|95041.6|46
1654139260000|2022-06-02 03:07:40|95091.8|95041.8|95091.6|95041.6|95092.6|95042.6|95088.8|95038.8|50
1654139270000|2022-06-02 03:07:50|95091.9|95041.9|95095.5|95045.5|95097.6|95047.6|95090|95040|46
1654139280000|2022-06-02 03:08:00|95095.2|95045.2|95095.9|95045.9|95096.9|95046.9|95094.8|95044.8|36
1654139290000|2022-06-02 03:08:10|95095.5|95045.5|95095.2|95045.2|95095.7|95045.7|95094.6|95044.6|26
1654139300000|2022-06-02 03:08:20|95095.3|95045.3|95100.1|95050.1|95101.4|95051.4|95092.7|95042.7|57
1654139310000|2022-06-02 03:08:30|95100.5|95050.5|95098.8|95048.8|95101|95051|95098.5|95048.5|36
1654139320000|2022-06-02 03:08:40|95098.5|95048.5|95097.4|95047.4|95100.4|95050.4|95097.1|95047.1|45
1654139330000|2022-06-02 03:08:50|95100.2|95050.2|95096.8|95046.8|95101.2|95051.2|95096.4|95046.4|46
1654139340000|2022-06-02 03:09:00|95096.9|95046.9|95096.9|95046.9|95097.2|95047.2|95095.2|95045.2|35
1654139350000|2022-06-02 03:09:10|95096.8|95046.8|95100.2|95050.2|95102.7|95052.7|95095.6|95045.6|48
1654139360000|2022-06-02 03:09:20|95100.3|95050.3|95096.8|95046.8|95101.7|95051.7|95087.4|95037.4|47
1654139370000|2022-06-02 03:09:30|95096.7|95046.7|95102.2|95052.2|95102.7|95052.7|95094|95044|40
1654139380000|2022-06-02 03:09:40|95102.5|95052.5|95101.1|95051.1|95102.6|95052.6|95101|95051|24
1654139390000|2022-06-02 03:09:50|95100.9|95050.9|95100.8|95050.8|95102.6|95052.6|95097.1|95047.1|40
1654139400000|2022-06-02 03:10:00|95101.2|95051.2|95098.4|95048.4|95101.2|95051.2|95093.2|95043.2|44
1654139410000|2022-06-02 03:10:10|95098.8|95048.8|95101.3|95051.3|95101.6|95051.6|95093.8|95043.8|51
1654139420000|2022-06-02 03:10:20|95101.1|95051.1|95099.8|95049.8|95101.9|95051.9|95090|95040|41
1654139430000|2022-06-02 03:10:30|95098.1|95048.1|95099.8|95049.8|95101.2|95051.2|95095.8|95045.8|51
1654139440000|2022-06-02 03:10:40|95099.6|95049.6|95098.5|95048.5|95105.7|95055.7|95097.3|95047.3|60
1654139450000|2022-06-02 03:10:50|95098.4|95048.4|95103.4|95053.4|95105.7|95055.7|95098.4|95048.4|46
1654139460000|2022-06-02 03:11:00|95103.6|95053.6|95103.5|95053.5|95104.6|95054.6|95102.7|95052.7|34
1654139470000|2022-06-02 03:11:10|95103.9|95053.9|95103.2|95053.2|95105.1|95055.1|95102|95052|33
1654139480000|2022-06-02 03:11:20|95103.4|95053.4|95095.2|95045.2|95105.4|95055.4|95090.5|95040.5|57
1654139490000|2022-06-02 03:11:30|95095.4|95045.4|95099.8|95049.8|95100.6|95050.6|95095.2|95045.2|52
1654139500000|2022-06-02 03:11:40|95099.6|95049.6|95105.9|95055.9|95106.4|95056.4|95097.1|95047.1|48
1654139510000|2022-06-02 03:11:50|95106|95056|95107.8|95057.8|95107.8|95057.8|95104.9|95054.9|38
1654139520000|2022-06-02 03:12:00|95107.7|95057.7|95108.8|95058.8|95109.7|95059.7|95105.4|95055.4|42
1654139530000|2022-06-02 03:12:10|95108.9|95058.9|95108.1|95058.1|95110.6|95060.6|95107.6|95057.6|40
1654139540000|2022-06-02 03:12:20|95108.8|95058.8|95108.3|95058.3|95108.8|95058.8|95104.6|95054.6|57
1654139550000|2022-06-02 03:12:30|95108.5|95058.5|95107.1|95057.1|95109.3|95059.3|95106.8|95056.8|50
1654139560000|2022-06-02 03:12:40|95107.3|95057.3|95105.5|95055.5|95111.6|95061.6|95104|95054|62
1654139570000|2022-06-02 03:12:50|95106|95056|95097.6|95047.6|95107.3|95057.3|95092.3|95042.3|65
1654139580000|2022-06-02 03:13:00|95097.4|95047.4|95099|95049|95099.4|95049.4|95089|95039|57
1654139590000|2022-06-02 03:13:10|95099.5|95049.5|95099.5|95049.5|95102.2|95052.2|95094.4|95044.4|70
1654139600000|2022-06-02 03:13:20|95099.6|95049.6|95099.4|95049.4|95100.2|95050.2|95096.6|95046.6|41
1654139610000|2022-06-02 03:13:30|95098.6|95048.6|95100.1|95050.1|95101.8|95051.8|95097.6|95047.6|41
1654139620000|2022-06-02 03:13:40|95100|95050|95105.5|95055.5|95105.8|95055.8|95099.4|95049.4|32
1654139630000|2022-06-02 03:13:50|95105.4|95055.4|95105.4|95055.4|95105.9|95055.9|95104.3|95054.3|29
1654139640000|2022-06-02 03:14:00|95106.3|95056.3|95098.4|95048.4|95106.3|95056.3|95097.6|95047.6|55
1654139650000|2022-06-02 03:14:10|95098.9|95048.9|95101.2|95051.2|95103|95053|95098.9|95048.9|45
1654139660000|2022-06-02 03:14:20|95100.9|95050.9|95095.8|95045.8|95101.2|95051.2|95093.7|95043.7|32
1654139670000|2022-06-02 03:14:30|95097.7|95047.7|95096.2|95046.2|95100.2|95050.2|95096.2|95046.2|36
1654139680000|2022-06-02 03:14:40|95096.3|95046.3|95095.7|95045.7|95098.5|95048.5|95094.4|95044.4|46
1654139690000|2022-06-02 03:14:50|95096|95046|95095.4|95045.4|95096.4|95046.4|95093.9|95043.9|36
1654139700000|2022-06-02 03:15:00|95095.3|95045.3|95094.3|95044.3|95096.1|95046.1|95092|95042|31
1654139710000|2022-06-02 03:15:10|95094.2|95044.2|95090.4|95040.4|95096.3|95046.3|95090.4|95040.4|37
1654139720000|2022-06-02 03:15:20|95090.5|95040.5|95094.8|95044.8|95097.3|95047.3|95087.5|95037.5|66
1654139730000|2022-06-02 03:15:30|95095|95045|95092.6|95042.6|95095|95045|95091.9|95041.9|41
1654139740000|2022-06-02 03:15:40|95092.5|95042.5|95092|95042|95094.9|95044.9|95092|95042|36
1654139750000|2022-06-02 03:15:50|95092.1|95042.1|95094.2|95044.2|95094.2|95044.2|95089.9|95039.9|30
1654139760000|2022-06-02 03:16:00|95094|95044|95095.4|95045.4|95096.4|95046.4|95089.7|95039.7|46
1654139770000|2022-06-02 03:16:10|95095.5|95045.5|95095.1|95045.1|95096.1|95046.1|95090.9|95040.9|33
1654139780000|2022-06-02 03:16:20|95093.8|95043.8|95081.3|95031.3|95093.8|95043.8|95078.7|95028.7|56
1654139790000|2022-06-02 03:16:30|95081.1|95031.1|95074.6|95024.6|95081.4|95031.4|95073.6|95023.6|55
1654139800000|2022-06-02 03:16:40|95074.7|95024.7|95076.2|95026.2|95077|95027|95073.4|95023.4|57
1654139810000|2022-06-02 03:16:50|95075.9|95025.9|95076.8|95026.8|95076.9|95026.9|95074.2|95024.2|37
1654139820000|2022-06-02 03:17:00|95077.3|95027.3|95076.9|95026.9|95080.3|95030.3|95075.7|95025.7|47
1654139830000|2022-06-02 03:17:10|95076.5|95026.5|95083.9|95033.9|95086.5|95036.5|95076.4|95026.4|54
1654139840000|2022-06-02 03:17:20|95084.1|95034.1|95083.1|95033.1|95084.6|95034.6|95082.6|95032.6|36
1654139850000|2022-06-02 03:17:30|95083.2|95033.2|95082.6|95032.6|95083.4|95033.4|95078.5|95028.5|35
1654139860000|2022-06-02 03:17:40|95083.3|95033.3|95084.5|95034.5|95086.2|95036.2|95081.6|95031.6|69
1654139870000|2022-06-02 03:17:50|95084|95034|95082.9|95032.9|95085.7|95035.7|95082.2|95032.2|61
1654139880000|2022-06-02 03:18:00|95083|95033|95083.5|95033.5|95084.1|95034.1|95081.8|95031.8|35
1654139890000|2022-06-02 03:18:10|95082.7|95032.7|95081.5|95031.5|95083.5|95033.5|95079|95029|52
1654139900000|2022-06-02 03:18:20|95080.5|95030.5|95082.4|95032.4|95085.3|95035.3|95079.2|95029.2|60
1654139910000|2022-06-02 03:18:30|95083.3|95033.3|95086|95036|95089.6|95039.6|95083.2|95033.2|56
1654139920000|2022-06-02 03:18:40|95084.3|95034.3|95083.3|95033.3|95086.4|95036.4|95080.5|95030.5|53
1654139930000|2022-06-02 03:18:50|95083.1|95033.1|95083.4|95033.4|95084.7|95034.7|95079.5|95029.5|49
1654139940000|2022-06-02 03:19:00|95083.5|95033.5|95089.1|95039.1|95089.1|95039.1|95082.8|95032.8|46
1654139950000|2022-06-02 03:19:10|95088.8|95038.8|95091.7|95041.7|95097|95047|95087.5|95037.5|55
1654139960000|2022-06-02 03:19:20|95092|95042|95092.3|95042.3|95093.7|95043.7|95091.4|95041.4|36
1654139970000|2022-06-02 03:19:30|95091.6|95041.6|95088|95038|95092.6|95042.6|95086.4|95036.4|36
1654139980000|2022-06-02 03:19:40|95088.1|95038.1|95087.7|95037.7|95088.5|95038.5|95086.3|95036.3|42
1654139990000|2022-06-02 03:19:50|95088.1|95038.1|95086|95036|95089.2|95039.2|95084.7|95034.7|35
1654140000000|2022-06-02 03:20:00|95085.9|95035.9|95083.9|95033.9|95086.3|95036.3|95083.9|95033.9|27
1654140010000|2022-06-02 03:20:10|95084.1|95034.1|95076.5|95026.5|95086.2|95036.2|95075.6|95025.6|58
1654140020000|2022-06-02 03:20:20|95076.8|95026.8|95081.9|95031.9|95086.7|95036.7|95076.4|95026.4|56
1654140030000|2022-06-02 03:20:30|95081.8|95031.8|95083.8|95033.8|95085.5|95035.5|95081.4|95031.4|43
1654140040000|2022-06-02 03:20:40|95083.6|95033.6|95082.7|95032.7|95086.6|95036.6|95082.6|95032.6|41
1654140050000|2022-06-02 03:20:50|95084.5|95034.5|95072|95022|95084.5|95034.5|95071.2|95021.2|53
1654140060000|2022-06-02 03:21:00|95071.9|95021.9|95065.2|95015.2|95071.9|95021.9|95059.4|95009.4|55
1654140070000|2022-06-02 03:21:10|95065.3|95015.3|95058.8|95008.8|95067.4|95017.4|95058.8|95008.8|66
1654140080000|2022-06-02 03:21:20|95058.4|95008.4|95067.7|95017.7|95068.7|95018.7|95053.7|95003.7|60
1654140090000|2022-06-02 03:21:30|95067|95017|95065.7|95015.7|95069.3|95019.3|95065|95015|58
1654140100000|2022-06-02 03:21:40|95068.8|95018.8|95075.7|95025.7|95085.6|95035.6|95068.8|95018.8|70
1654140110000|2022-06-02 03:21:50|95075.6|95025.6|95075.2|95025.2|95077.7|95027.7|95074.8|95024.8|40
1654140120000|2022-06-02 03:22:00|95074.9|95024.9|95064.3|95014.3|95074.9|95024.9|95063|95013|65
1654140130000|2022-06-02 03:22:10|95065.3|95015.3|95071.6|95021.6|95073.5|95023.5|95064.5|95014.5|60
1654140140000|2022-06-02 03:22:20|95071.5|95021.5|95073.6|95023.6|95073.6|95023.6|95070.1|95020.1|47
1654140150000|2022-06-02 03:22:30|95074.4|95024.4|95060.7|95010.7|95076.9|95026.9|95059.5|95009.5|62
1654140160000|2022-06-02 03:22:40|95060.2|95010.2|95061.8|95011.8|95064.7|95014.7|95057.9|95007.9|49
1654140170000|2022-06-02 03:22:50|95060.4|95010.4|95063.2|95013.2|95064.2|95014.2|95060.2|95010.2|45
1654140180000|2022-06-02 03:23:00|95063.8|95013.8|95054.4|95004.4|95063.8|95013.8|95053.2|95003.2|54
1654140190000|2022-06-02 03:23:10|95054.7|95004.7|95055.1|95005.1|95056.8|95006.8|95053.7|95003.7|51
1654140200000|2022-06-02 03:23:20|95054.7|95004.7|95058.8|95008.8|95059.9|95009.9|95053.4|95003.4|48
1654140210000|2022-06-02 03:23:30|95058.9|95008.9|95065.8|95015.8|95065.8|95015.8|95057.9|95007.9|43
1654140220000|2022-06-02 03:23:40|95064.2|95014.2|95065.8|95015.8|95068.2|95018.2|95062.3|95012.3|36
1654140230000|2022-06-02 03:23:50|95066|95016|95061.8|95011.8|95067.2|95017.2|95058.6|95008.6|52
1654140240000|2022-06-02 03:24:00|95061.9|95011.9|95062.6|95012.6|95067.6|95017.6|95058.6|95008.6|62
1654140250000|2022-06-02 03:24:10|95062.7|95012.7|95060.7|95010.7|95063.3|95013.3|95060.2|95010.2|41
1654140260000|2022-06-02 03:24:20|95060.6|95010.6|95065.3|95015.3|95065.9|95015.9|95058.8|95008.8|54
1654140270000|2022-06-02 03:24:30|95068.7|95018.7|95063.5|95013.5|95069.9|95019.9|95063.2|95013.2|61
1654140280000|2022-06-02 03:24:40|95063.2|95013.2|95068.3|95018.3|95068.3|95018.3|95063.2|95013.2|35
1654140290000|2022-06-02 03:24:50|95067.7|95017.7|95066.8|95016.8|95068.7|95018.7|95066.1|95016.1|36
1654140300000|2022-06-02 03:25:00|95066.7|95016.7|95069.1|95019.1|95072.4|95022.4|95066.4|95016.4|32
1654140310000|2022-06-02 03:25:10|95069.3|95019.3|95062.4|95012.4|95069.8|95019.8|95058.6|95008.6|52
1654140320000|2022-06-02 03:25:20|95061.8|95011.8|95062.6|95012.6|95063.4|95013.4|95060.4|95010.4|45
1654140330000|2022-06-02 03:25:30|95062.5|95012.5|95062|95012|95062.5|95012.5|95060.8|95010.8|31
1654140340000|2022-06-02 03:25:40|95061.9|95011.9|95067.6|95017.6|95071.4|95021.4|95060.9|95010.9|55
1654140350000|2022-06-02 03:25:50|95067.3|95017.3|95063.3|95013.3|95069|95019|95062.8|95012.8|63
1654140360000|2022-06-02 03:26:00|95063.1|95013.1|95062.4|95012.4|95064.6|95014.6|95060.9|95010.9|48
1654140370000|2022-06-02 03:26:10|95062.8|95012.8|95056.6|95006.6|95062.8|95012.8|95055.4|95005.4|52
1654140380000|2022-06-02 03:26:20|95056.4|95006.4|95053|95003|95059.3|95009.3|95052.9|95002.9|46
1654140390000|2022-06-02 03:26:30|95053.3|95003.3|95054.7|95004.7|95054.8|95004.8|95052.7|95002.7|38
1654140400000|2022-06-02 03:26:40|95054.8|95004.8|95047.9|94997.9|95056.3|95006.3|95047.9|94997.9|34
1654140410000|2022-06-02 03:26:50|95047.8|94997.8|95046.7|94996.7|95084|95000.5|95046|94958.3|47
1654140420000|2022-06-02 03:27:00|95046.8|94996.8|95045.9|94995.9|95046.8|94996.8|95044.9|94994.9|46
1654140430000|2022-06-02 03:27:10|95045.7|94995.7|95046.6|94996.6|95048.1|94998.1|95045.7|94995.7|40
1654140440000|2022-06-02 03:27:20|95046.7|94996.7|95049|94999|95049|94999|95046.7|94996.7|37
1654140450000|2022-06-02 03:27:30|95049.5|94999.5|95052.4|95002.4|95053.4|95003.4|95049.5|94999.5|41
1654140460000|2022-06-02 03:27:40|95052.5|95002.5|95055.1|95005.1|95058.7|95008.7|95052|95002|53
1654140470000|2022-06-02 03:27:50|95054.9|95004.9|95051.2|95001.2|95057.6|95007.6|95051.1|95001.1|52
1654140480000|2022-06-02 03:28:00|95051.1|95001.1|95053.7|95003.7|95057.3|95007.3|95050.2|95000.2|59
1654140490000|2022-06-02 03:28:10|95053.6|95003.6|95057.1|95007.1|95057.5|95007.5|95053.3|95003.3|37
1654140500000|2022-06-02 03:28:20|95056.5|95006.5|95057.2|95007.2|95058.3|95008.3|95056.1|95006.1|42
1654140510000|2022-06-02 03:28:30|95057.3|95007.3|95057.1|95007.1|95062.4|95012.4|95056.8|95006.8|51
1654140520000|2022-06-02 03:28:40|95056.9|95006.9|95055.6|95005.6|95057.6|95007.6|95055.2|95005.2|40
1654140530000|2022-06-02 03:28:50|95055.4|95005.4|95055.7|95005.7|95056.1|95006.1|95055.2|95005.2|39
1654140540000|2022-06-02 03:29:00|95055.5|95005.5|95057|95007|95057.6|95007.6|95055.3|95005.3|33
1654140550000|2022-06-02 03:29:10|95057.2|95007.2|95054.8|95004.8|95057.6|95007.6|95054.2|95004.2|38
1654140560000|2022-06-02 03:29:20|95055.9|95005.9|95055.1|95005.1|95059.9|95009.9|95053.3|95003.3|44
1654140570000|2022-06-02 03:29:30|95054.9|95004.9|95047.6|94997.6|95056.2|95006.2|95047.6|94997.6|40
1654140580000|2022-06-02 03:29:40|95047.8|94997.8|95040.7|94990.7|95048|94998|95039.6|94989.6|44
1654140590000|2022-06-02 03:29:50|95041.5|94991.5|95044|94994|95046.6|94996.6|95039.7|94989.7|47
1654140600000|2022-06-02 03:30:00|95043.9|94993.9|95040.1|94990.1|95044.3|94994.3|95037.6|94987.6|56
1654140610000|2022-06-02 03:30:10|95040.2|94990.2|95041.4|94991.4|95042.4|94992.4|95040.1|94990.1|33
1654140620000|2022-06-02 03:30:20|95041.3|94991.3|95040.3|94990.3|95043|94993|95039|94989|36
1654140630000|2022-06-02 03:30:30|95040.6|94990.6|95041.5|94991.5|95041.5|94991.5|95039.8|94989.8|27
1654140640000|2022-06-02 03:30:40|95042.8|94992.8|95038.1|94988.1|95044.6|94994.6|95038.1|94988.1|45
1654140650000|2022-06-02 03:30:50|95038.3|94988.3|95037.4|94987.4|95041.2|94991.2|95037.3|94987.3|45
1654140660000|2022-06-02 03:31:00|95037.5|94987.5|95047|94997|95050.1|95000.1|95037.5|94987.5|67
1654140670000|2022-06-02 03:31:10|95047.2|94997.2|95046.5|94996.5|95047.2|94997.2|95046.1|94996.1|42
1654140680000|2022-06-02 03:31:20|95046.9|94996.9|95045.5|94995.5|95048.5|94998.5|95045|94995|43
1654140690000|2022-06-02 03:31:30|95045.6|94995.6|95049.4|94999.4|95053.5|95003.5|95045.6|94995.6|57
1654140700000|2022-06-02 03:31:40|95049.1|94999.1|95049.9|94999.9|95050.9|95000.9|95045.8|94995.8|42
1654140710000|2022-06-02 03:31:50|95049.5|94999.5|95045.9|94995.9|95049.5|94999.5|95044.8|94994.8|31
1654140720000|2022-06-02 03:32:00|95046.1|94996.1|95053.5|95003.5|95054.3|95004.3|95046.1|94996.1|52
1654140730000|2022-06-02 03:32:10|95053.4|95003.4|95054.3|95004.3|95055.9|95005.9|95052.8|95002.8|56
1654140740000|2022-06-02 03:32:20|95054.2|95004.2|95063.5|95013.5|95063.7|95013.7|95053.1|95003.1|53
1654140750000|2022-06-02 03:32:30|95065.3|95015.3|95069.2|95019.2|95069.6|95019.6|95061.7|95011.7|64
1654140760000|2022-06-02 03:32:40|95068.3|95018.3|95061.3|95011.3|95071.5|95021.5|95061.3|95011.3|61
1654140770000|2022-06-02 03:32:50|95061|95011|95062.6|95012.6|95064.2|95014.2|95055.5|95005.5|64
1654140780000|2022-06-02 03:33:00|95062.5|95012.5|95060.4|95010.4|95062.5|95012.5|95059.6|95009.6|49
1654140790000|2022-06-02 03:33:10|95061|95011|95056|95006|95062.3|95012.3|95055.9|95005.9|49
1654140800000|2022-06-02 03:33:20|95056.2|95006.2|95054.3|95004.3|95056.2|95006.2|95052.4|95002.4|34
1654140810000|2022-06-02 03:33:30|95054|95004|95050.2|95000.2|95054.8|95004.8|95050.1|95000.1|47
1654140820000|2022-06-02 03:33:40|95049.5|94999.5|95048.7|94998.7|95049.7|94999.7|95045.4|94995.4|53
1654140830000|2022-06-02 03:33:50|95048.9|94998.9|95058.1|95008.1|95059.4|95009.4|95048.9|94998.9|50
1654140840000|2022-06-02 03:34:00|95057.9|95007.9|95065.9|95015.9|95066.5|95016.5|95057.2|95007.2|57
1654140850000|2022-06-02 03:34:10|95067.2|95017.2|95063.1|95013.1|95068.5|95018.5|95061.3|95011.3|60
1654140860000|2022-06-02 03:34:20|95063.2|95013.2|95061.3|95011.3|95063.9|95013.9|95060.1|95010.1|35
1654140870000|2022-06-02 03:34:30|95060.4|95010.4|95062.1|95012.1|95062.7|95012.7|95060.2|95010.2|32
1654140880000|2022-06-02 03:34:40|95061.9|95011.9|95062.2|95012.2|95062.8|95012.8|95061.5|95011.5|32
1654140890000|2022-06-02 03:34:50|95062.4|95012.4|95062.2|95012.2|95064.2|95024|95047.4|95010.7|41
1654140900000|2022-06-02 03:35:00|95062.8|95012.8|95059.8|95009.8|95063.5|95013.5|95057.5|95007.5|41
1654140910000|2022-06-02 03:35:10|95060.7|95010.7|95060.6|95010.6|95066.4|95016.4|95058.6|95008.6|58
1654140920000|2022-06-02 03:35:20|95060.3|95010.3|95055.4|95005.4|95060.5|95010.5|95054.6|95004.6|45
1654140930000|2022-06-02 03:35:30|95055.8|95005.8|95055.5|95005.5|95059.4|95009.4|95055.2|95005.2|42
1654140940000|2022-06-02 03:35:40|95055.3|95005.3|95058.2|95008.2|95058.2|95008.2|95055.3|95005.3|38
1654140950000|2022-06-02 03:35:50|95058.1|95008.1|95063.9|95013.9|95065.8|95015.8|95057.9|95007.9|41
1654140960000|2022-06-02 03:36:00|95063.8|95013.8|95066.2|95016.2|95066.2|95016.2|95063.4|95013.4|52
1654140970000|2022-06-02 03:36:10|95065.7|95015.7|95067|95017|95067|95017|95063.8|95013.8|47
1654140980000|2022-06-02 03:36:20|95067.1|95017.1|95070.9|95020.9|95072.1|95022.1|95066.4|95016.4|62
1654140990000|2022-06-02 03:36:30|95070.4|95020.4|95070.6|95020.6|95071.7|95021.7|95069.3|95019.3|55
1654141000000|2022-06-02 03:36:40|95070.5|95020.5|95070|95020|95072|95022|95069.5|95019.5|38
1654141010000|2022-06-02 03:36:50|95070.2|95020.2|95062.8|95012.8|95071.5|95021.5|95059.4|95009.4|40
1654141020000|2022-06-02 03:37:00|95063|95013|95068.7|95018.7|95068.9|95018.9|95060.9|95010.9|54
1654141030000|2022-06-02 03:37:10|95068.8|95018.8|95067.4|95017.4|95069.7|95019.7|95066.1|95016.1|58
1654141040000|2022-06-02 03:37:20|95067.3|95017.3|95068.4|95018.4|95069.4|95019.4|95067.3|95017.3|34
1654141050000|2022-06-02 03:37:30|95069|95019|95069.6|95019.6|95073.2|95023.2|95068.5|95018.5|51
1654141060000|2022-06-02 03:37:40|95069.4|95019.4|95072.4|95022.4|95072.8|95022.8|95068.3|95018.3|34
1654141070000|2022-06-02 03:37:50|95071.9|95021.9|95070.9|95020.9|95072.7|95022.7|95070.4|95020.4|36
1654141080000|2022-06-02 03:38:00|95070.8|95020.8|95072.7|95022.7|95072.9|95022.9|95070.7|95020.7|38
1654141090000|2022-06-02 03:38:10|95073.7|95023.7|95078.8|95028.8|95078.8|95028.8|95072.8|95022.8|41
1654141100000|2022-06-02 03:38:20|95078.2|95028.2|95075.2|95025.2|95078.7|95028.7|95075|95025|38
1654141110000|2022-06-02 03:38:30|95075|95025|95073.9|95023.9|95076.4|95026.4|95073.6|95023.6|47
1654141120000|2022-06-02 03:38:40|95074|95024|95074.5|95024.5|95074.6|95024.6|95073.5|95023.5|33
1654141130000|2022-06-02 03:38:50|95074.4|95024.4|95072.4|95022.4|95075.1|95025.1|95072|95022|22
1654141140000|2022-06-02 03:39:00|95073.3|95023.3|95073|95023|95073.7|95023.7|95071.2|95021.2|52
1654141150000|2022-06-02 03:39:10|95073.1|95023.1|95072.9|95022.9|95073.1|95023.1|95070.1|95020.1|60
1654141160000|2022-06-02 03:39:20|95072.8|95022.8|95073.9|95023.9|95074.6|95024.6|95072.8|95022.8|37
1654141170000|2022-06-02 03:39:30|95075.7|95025.7|95075.1|95025.1|95076.2|95026.2|95074.5|95024.5|23
1654141180000|2022-06-02 03:39:40|95073.6|95023.6|95071.6|95021.6|95073.7|95023.7|95070.1|95020.1|65
1654141190000|2022-06-02 03:39:50|95071.4|95021.4|95073.6|95023.6|95073.7|95023.7|95069.4|95019.4|24
1654141200000|2022-06-02 03:40:00|95070.8|95020.8|95067.9|95017.9|95075.2|95025.2|95067|95017|57
1654141210000|2022-06-02 03:40:10|95069.2|95019.2|95068|95018|95072.7|95022.7|95068|95018|44
1654141220000|2022-06-02 03:40:20|95068.2|95018.2|95071.3|95021.3|95071.3|95021.3|95068.1|95018.1|30
1654141230000|2022-06-02 03:40:30|95071.1|95021.1|95069.6|95019.6|95071.1|95021.1|95068.9|95018.9|32
1654141240000|2022-06-02 03:40:40|95069.4|95019.4|95076.4|95026.4|95077.3|95027.3|95069.3|95019.3|48
1654141250000|2022-06-02 03:40:50|95078.5|95028.5|95072.9|95022.9|95078.5|95028.5|95071.3|95021.3|48
1654141260000|2022-06-02 03:41:00|95073|95023|95072.1|95022.1|95074.3|95024.3|95071.9|95021.9|51
1654141270000|2022-06-02 03:41:10|95071.8|95021.8|95065.6|95015.6|95072.2|95022.2|95064.3|95014.3|47
1654141280000|2022-06-02 03:41:20|95065.4|95015.4|95063.1|95013.1|95065.4|95015.4|95063.1|95013.1|56
1654141290000|2022-06-02 03:41:30|95063.6|95013.6|95063.8|95013.8|95063.9|95013.9|95062.6|95012.6|36
1654141300000|2022-06-02 03:41:40|95063.7|95013.7|95063.6|95013.6|95064.3|95014.3|95062.7|95012.7|22
1654141310000|2022-06-02 03:41:50|95062.6|95012.6|95060|95010|95062.6|95012.6|95051.2|95001.2|65
1654141320000|2022-06-02 03:42:00|95061.1|95011.1|95062.6|95012.6|95062.6|95012.6|95057.8|95007.8|57
1654141330000|2022-06-02 03:42:10|95063.1|95013.1|95062.6|95012.6|95063.1|95013.1|95061.1|95011.1|47
1654141340000|2022-06-02 03:42:20|95062.3|95012.3|95063.6|95013.6|95063.6|95013.6|95061.1|95011.1|30
1654141350000|2022-06-02 03:42:30|95063.5|95013.5|95066|95016|95066.4|95016.4|95063.5|95013.5|29
1654141360000|2022-06-02 03:42:40|95065.9|95015.9|95065.5|95015.5|95066.6|95016.6|95064.9|95014.9|24
1654141370000|2022-06-02 03:42:50|95065.8|95015.8|95066.6|95016.6|95068.3|95018.3|95065.6|95015.6|19
1654141380000|2022-06-02 03:43:00|95066.5|95016.5|95067.9|95017.9|95067.9|95017.9|95065.7|95015.7|23
1654141390000|2022-06-02 03:43:10|95067.7|95017.7|95063.8|95013.8|95067.9|95017.9|95063.8|95013.8|25
1654141400000|2022-06-02 03:43:20|95063.7|95013.7|95065.2|95015.2|95066|95016|95063.4|95013.4|48
1654141410000|2022-06-02 03:43:30|95064.3|95014.3|95060.4|95010.4|95066.4|95016.4|95058.9|95008.9|49
1654141420000|2022-06-02 03:43:40|95060.2|95010.2|95060.3|95010.3|95061.2|95011.2|95059.2|95009.2|45
1654141430000|2022-06-02 03:43:50|95059.6|95009.6|95060.4|95010.4|95061.9|95011.9|95057.5|95007.5|37
1654141440000|2022-06-02 03:44:00|95060.5|95010.5|95061.5|95011.5|95062.5|95012.5|95059.9|95009.9|38
1654141450000|2022-06-02 03:44:10|95060.8|95010.8|95067.4|95017.4|95071.6|95021.6|95060|95010|57
1654141460000|2022-06-02 03:44:20|95067.6|95017.6|95069.5|95019.5|95070.4|95020.4|95066.7|95016.7|38
1654141470000|2022-06-02 03:44:30|95070.1|95020.1|95067.2|95017.2|95070.9|95020.9|95067.2|95017.2|24
1654141480000|2022-06-02 03:44:40|95067.1|95017.1|95068|95018|95068.5|95018.5|95065.6|95015.6|44
1654141490000|2022-06-02 03:44:50|95068.4|95018.4|95067.5|95017.5|95068.4|95018.4|95067.1|95017.1|23
1654141500000|2022-06-02 03:45:00|95067.4|95017.4|95068.5|95018.5|95068.8|95018.8|95067.4|95017.4|20
1654141510000|2022-06-02 03:45:10|95068.8|95018.8|95067.1|95017.1|95070|95020|95067.1|95017.1|29
1654141520000|2022-06-02 03:45:20|95069.8|95019.8|95076.3|95026.3|95077.1|95027.1|95068.2|95018.2|41
1654141530000|2022-06-02 03:45:30|95075|95025|95075.9|95025.9|95078.3|95028.3|95074|95024|61
1654141540000|2022-06-02 03:45:40|95075.7|95025.7|95076.1|95026.1|95077.1|95027.1|95074.6|95024.6|55
1654141550000|2022-06-02 03:45:50|95075.9|95025.9|95076|95026|95077.5|95027.5|95075.6|95025.6|31
1654141560000|2022-06-02 03:46:00|95075.8|95025.8|95077.5|95027.5|95078.7|95028.7|95075|95025|38
1654141570000|2022-06-02 03:46:10|95077.4|95027.4|95076.7|95026.7|95078.9|95028.9|95076.2|95026.2|32
1654141580000|2022-06-02 03:46:20|95076.8|95026.8|95078.1|95028.1|95079.3|95029.3|95076.7|95026.7|34
1654141590000|2022-06-02 03:46:30|95078.8|95028.8|95076.6|95026.6|95079|95029|95076.1|95026.1|33
1654141600000|2022-06-02 03:46:40|95075.4|95025.4|95069|95019|95075.7|95025.7|95069|95019|52
1654141610000|2022-06-02 03:46:50|95068.3|95018.3|95065.7|95015.7|95070.4|95020.4|95065.7|95015.7|52
1654141620000|2022-06-02 03:47:00|95066.1|95016.1|95067.4|95017.4|95069.4|95019.4|95064.9|95014.9|35
1654141630000|2022-06-02 03:47:10|95067.5|95017.5|95070.6|95020.6|95072.2|95022.2|95067.5|95017.5|48
1654141640000|2022-06-02 03:47:20|95071.1|95021.1|95070.1|95020.1|95071.8|95021.8|95067.9|95017.9|45
1654141650000|2022-06-02 03:47:30|95069.9|95019.9|95076.2|95026.2|95076.5|95026.5|95069|95019|43
1654141660000|2022-06-02 03:47:40|95076.1|95026.1|95077.3|95027.3|95078.5|95028.5|95075.4|95025.4|42
1654141670000|2022-06-02 03:47:50|95077.2|95027.2|95074.4|95024.4|95077.8|95027.8|95073.8|95023.8|44
1654141680000|2022-06-02 03:48:00|95074.6|95024.6|95077.4|95027.4|95077.4|95027.4|95073.6|95023.6|40
1654141690000|2022-06-02 03:48:10|95077.1|95027.1|95075.4|95025.4|95078.8|95028.8|95074.5|95024.5|46
1654141700000|2022-06-02 03:48:20|95075.6|95025.6|95076.3|95026.3|95076.5|95026.5|95075|95025|42
1654141710000|2022-06-02 03:48:30|95076.8|95026.8|95075.9|95025.9|95077.7|95027.7|95074.5|95024.5|40
1654141720000|2022-06-02 03:48:40|95074.1|95024.1|95072.9|95022.9|95074.9|95024.9|95070.8|95020.8|33
1654141730000|2022-06-02 03:48:50|95072.6|95022.6|95071.4|95021.4|95073.3|95023.3|95070.5|95020.5|44
1654141740000|2022-06-02 03:49:00|95071.3|95021.3|95063.6|95013.6|95073.5|95023.5|95062.9|95012.9|49
1654141750000|2022-06-02 03:49:10|95063.8|95013.8|95065.1|95015.1|95067.6|95017.6|95063.5|95013.5|43
1654141760000|2022-06-02 03:49:20|95065.4|95015.4|95066.9|95016.9|95067.1|95017.1|95063.8|95013.8|51
1654141770000|2022-06-02 03:49:30|95066.2|95016.2|95068.1|95018.1|95068.1|95018.1|95065.6|95015.6|42
1654141780000|2022-06-02 03:49:40|95068.2|95018.2|95070.4|95020.4|95070.4|95020.4|95066.2|95016.2|52
1654141790000|2022-06-02 03:49:50|95070.1|95020.1|95066.6|95016.6|95070.1|95020.1|95065.5|95015.5|44
1654141800000|2022-06-02 03:50:00|95068.4|95018.4|95064.1|95014.1|95068.4|95018.4|95063.6|95013.6|50
1654141810000|2022-06-02 03:50:10|95064.2|95014.2|95069.7|95019.7|95070.6|95020.6|95063.9|95013.9|49
1654141820000|2022-06-02 03:50:20|95068.6|95018.6|95066.7|95016.7|95068.6|95018.6|95066.1|95016.1|34
1654141830000|2022-06-02 03:50:30|95066.6|95016.6|95070.2|95020.2|95071.2|95021.2|95065.5|95015.5|37
1654141840000|2022-06-02 03:50:40|95070.4|95020.4|95070.2|95020.2|95072.6|95022.6|95068.9|95018.9|51
1654141850000|2022-06-02 03:50:50|95069.2|95019.2|95069.3|95019.3|95071.1|95021.1|95068.3|95018.3|32
1654141860000|2022-06-02 03:51:00|95069.9|95019.9|95071.7|95021.7|95072.8|95022.8|95069.9|95019.9|47
1654141870000|2022-06-02 03:51:10|95071.5|95021.5|95068|95018|95072.8|95022.8|95067.8|95017.8|66
1654141880000|2022-06-02 03:51:20|95068.6|95018.6|95071.3|95021.3|95071.5|95021.5|95068.6|95018.6|36
1654141890000|2022-06-02 03:51:30|95071.9|95021.9|95072|95022|95073.1|95023.1|95070.6|95020.6|41
1654141900000|2022-06-02 03:51:40|95071.7|95021.7|95061.3|95011.3|95072.1|95022.1|95061.2|95011.2|44
1654141910000|2022-06-02 03:51:50|95063.1|95013.1|95075.3|95025.3|95114.5|95027.2|95063.1|94986.6|48
1654141920000|2022-06-02 03:52:00|95075.7|95025.7|95070.4|95020.4|95077|95027|95070.4|95020.4|55
1654141930000|2022-06-02 03:52:10|95071.1|95021.1|95078.5|95028.5|95078.6|95028.6|95071.1|95021.1|43
1654141940000|2022-06-02 03:52:20|95078.7|95028.7|95079.3|95029.3|95080.9|95030.9|95078.1|95028.1|50
1654141950000|2022-06-02 03:52:30|95079|95029|95081.8|95031.8|95082.4|95032.4|95078.1|95028.1|47
1654141960000|2022-06-02 03:52:40|95081.7|95031.7|95082.6|95032.6|95083.2|95033.2|95081.5|95031.5|33
1654141970000|2022-06-02 03:52:50|95083|95033|95082.7|95032.7|95083|95033|95079|95029|42
1654141980000|2022-06-02 03:53:00|95083.4|95033.4|95083.5|95033.5|95084.1|95034.1|95081.4|95031.4|32
1654141990000|2022-06-02 03:53:10|95082.3|95032.3|95081.4|95031.4|95082.3|95032.3|95079.5|95029.5|32
1654142000000|2022-06-02 03:53:20|95081.6|95031.6|95084.7|95034.7|95085.4|95035.4|95081.6|95031.6|56
1654142010000|2022-06-02 03:53:30|95085.2|95035.2|95085.3|95035.3|95087.9|95037.9|95084.4|95034.4|33
1654142020000|2022-06-02 03:53:40|95085.4|95035.4|95085.6|95035.6|95086.7|95036.7|95084.4|95034.4|22
1654142030000|2022-06-02 03:53:50|95085.5|95035.5|95084.9|95034.9|95086.1|95036.1|95083.8|95033.8|18
1654142040000|2022-06-02 03:54:00|95085|95035|95083.1|95033.1|95086.2|95036.2|95082.8|95032.8|51
1654142050000|2022-06-02 03:54:10|95083.3|95033.3|95085|95035|95086.7|95036.7|95082.6|95032.6|25
1654142060000|2022-06-02 03:54:20|95084.9|95034.9|95081.9|95031.9|95085.1|95035.1|95081.7|95031.7|22
1654142070000|2022-06-02 03:54:30|95084|95034|95086.6|95036.6|95086.8|95036.8|95081.6|95031.6|41
1654142080000|2022-06-02 03:54:40|95086.7|95036.7|95087.9|95037.9|95087.9|95037.9|95085.9|95035.9|22
1654142090000|2022-06-02 03:54:50|95088.2|95038.2|95088.8|95038.8|95090.1|95040.1|95087.8|95037.8|25
1654142100000|2022-06-02 03:55:00|95088.6|95038.6|95088.5|95038.5|95089.6|95039.6|95087.6|95037.6|25
1654142110000|2022-06-02 03:55:10|95087.5|95037.5|95086.8|95036.8|95090.2|95040.2|95086.6|95036.6|22
1654142120000|2022-06-02 03:55:20|95087.5|95037.5|95088.8|95038.8|95088.8|95038.8|95086.8|95036.8|18
1654142130000|2022-06-02 03:55:30|95089.3|95039.3|95084.3|95034.3|95089.8|95039.8|95084.3|95034.3|24
1654142140000|2022-06-02 03:55:40|95084.2|95034.2|95084.7|95034.7|95086.1|95036.1|95082.1|95032.1|54
1654142150000|2022-06-02 03:55:50|95084.9|95034.9|95084|95034|95086.1|95036.1|95083.7|95033.7|56
1654142160000|2022-06-02 03:56:00|95083|95033|95085.1|95035.1|95085.6|95035.6|95082|95032|42
1654142170000|2022-06-02 03:56:10|95085.5|95035.5|95084.5|95034.5|95086|95036|95084.3|95034.3|58
1654142180000|2022-06-02 03:56:20|95084.8|95034.8|95085.1|95035.1|95086.7|95036.7|95082.5|95032.5|39
1654142190000|2022-06-02 03:56:30|95084.8|95034.8|95087.9|95037.9|95087.9|95037.9|95082|95032|31
1654142200000|2022-06-02 03:56:40|95086.7|95036.7|95087.4|95037.4|95087.5|95037.5|95086.3|95036.3|17
1654142210000|2022-06-02 03:56:50|95086.8|95036.8|95088.7|95038.7|95088.8|95038.8|95086.7|95036.7|16
1654142220000|2022-06-02 03:57:00|95088.5|95038.5|95087.9|95037.9|95088.9|95038.9|95086.8|95036.8|33
1654142230000|2022-06-02 03:57:10|95088.4|95038.4|95089.6|95039.6|95091.2|95041.2|95088.4|95038.4|21
1654142240000|2022-06-02 03:57:20|95088.3|95038.3|95086.5|95036.5|95089.1|95050.6|95074.9|95036.1|17
1654142250000|2022-06-02 03:57:30|95086.9|95036.9|95079.4|95029.4|95087.7|95037.7|95079.4|95029.4|26
1654142260000|2022-06-02 03:57:40|95079|95029|95079.1|95029.1|95124.5|95031.8|95077.8|94981|27
1654142270000|2022-06-02 03:57:50|95079.8|95029.8|95081.2|95031.2|95081.4|95031.4|95077.8|95027.8|28
1654142280000|2022-06-02 03:58:00|95081.1|95031.1|95081.5|95031.5|95081.5|95031.5|95081|95031|20
1654142290000|2022-06-02 03:58:10|95081.4|95031.4|95077.5|95027.5|95081.7|95031.7|95074.2|95024.2|37
1654142300000|2022-06-02 03:58:20|95077.8|95027.8|95077.8|95027.8|95080.9|95030.9|95076.5|95026.5|41
1654142310000|2022-06-02 03:58:30|95078.9|95028.9|95076.8|95026.8|95079.2|95029.2|95076.5|95026.5|32
1654142320000|2022-06-02 03:58:40|95076|95026|95076.3|95026.3|95079|95029|95074.7|95024.7|28
1654142330000|2022-06-02 03:58:50|95077.4|95027.4|95074.7|95024.7|95077.8|95027.8|95073.4|95023.4|29
1654142340000|2022-06-02 03:59:00|95074.3|95024.3|95072.9|95022.9|95076.1|95026.1|95072.9|95022.9|27
1654142350000|2022-06-02 03:59:10|95074.8|95024.8|95073.1|95023.1|95078.2|95028.2|95070.6|95020.6|59
1654142360000|2022-06-02 03:59:20|95073.3|95023.3|95073.6|95023.6|95073.8|95023.8|95073.1|95023.1|10
1654142370000|2022-06-02 03:59:30|95072.2|95022.2|95069.9|95019.9|95072.9|95022.9|95066.4|95016.4|53
1654142380000|2022-06-02 03:59:40|95071|95021|95065.8|95015.8|95073.3|95023.3|95060.5|95010.5|44
1654142390000|2022-06-02 03:59:50|95064.6|95014.6|95065.8|95015.8|95066.7|95016.7|95058.1|95008.1|52
1654142400000|2022-06-02 04:00:00|95065.7|95015.7|95055.7|95005.7|95066.4|95029.5|95049.4|95004|45
1654142410000|2022-06-02 04:00:10|95055.8|95005.8|95057|95007|95057.8|95007.8|95052.5|95002.5|45
1654142420000|2022-06-02 04:00:20|95057.5|95007.5|95061.2|95011.2|95061.4|95024|95048.6|95005|35
1654142430000|2022-06-02 04:00:30|95061.3|95011.3|95059.3|95009.3|95061.6|95011.6|95058.1|95008.1|31
1654142440000|2022-06-02 04:00:40|95059.4|95009.4|95066|95016|95067.6|95031.4|95052.2|95009.2|42
1654142450000|2022-06-02 04:00:50|95065.7|95015.7|95067.6|95017.6|95067.7|95017.7|95065.4|95015.4|30
1654142460000|2022-06-02 04:01:00|95067.8|95017.8|95057.9|95032.9|95069.9|95032.9|95057.2|95017.8|23
1654142470000|2022-06-02 04:01:10|95058|95033|95057.4|95032.4|95058.7|95033.7|95056.6|95031.6|35
1654142480000|2022-06-02 04:01:20|95057.9|95032.9|95066.5|95016.5|95067.3|95032.9|95057|95014.1|36
1654142490000|2022-06-02 04:01:30|95065.6|95015.6|95055.6|95030.6|95076.7|95032.2|95055.1|95012.4|46
1654142500000|2022-06-02 04:01:40|95056|95031|95067.6|95017.6|95069.3|95035.2|95055.9|95017.6|30
1654142510000|2022-06-02 04:01:50|95067.7|95017.7|95070.2|95020.2|95071|95021|95067.2|95017.2|39
1654142520000|2022-06-02 04:02:00|95070.5|95020.5|95069.9|95019.9|95070.6|95020.6|95069.8|95019.8|22
1654142530000|2022-06-02 04:02:10|95070.2|95020.2|95078.5|95028.5|95078.6|95038.9|95060.7|95019.9|32
1654142540000|2022-06-02 04:02:20|95077.1|95027.1|95077.5|95027.5|95079.3|95029.3|95077|95027|11
1654142550000|2022-06-02 04:02:30|95077.7|95027.7|95071.8|95021.8|95077.8|95027.8|95070.9|95020.9|23
1654142560000|2022-06-02 04:02:40|95071.9|95021.9|95075.1|95025.1|95076|95026|95071.9|95021.9|25
1654142570000|2022-06-02 04:02:50|95075.5|95025.5|95075.9|95025.9|95076.1|95026.1|95075.5|95025.5|13
1654142580000|2022-06-02 04:03:00|95075.8|95025.8|95076.8|95026.8|95077.7|95027.7|95075.6|95025.6|16
1654142590000|2022-06-02 04:03:10|95077.1|95027.1|95076.9|95026.9|95077.6|95027.6|95076.4|95026.4|15
1654142600000|2022-06-02 04:03:20|95077.2|95027.2|95076.1|95026.1|95089.5|95040.7|95063|95024.3|32
1654142610000|2022-06-02 04:03:30|95075.9|95025.9|95063.9|95038.9|95076.9|95042.1|95062.7|95025.8|27
1654142620000|2022-06-02 04:03:40|95062.9|95037.9|95066.5|95041.5|95066.8|95041.8|95062.9|95037.9|25
1654142630000|2022-06-02 04:03:50|95066.3|95041.3|95079|95029|95079|95041.3|95063.7|95027.9|18
1654142640000|2022-06-02 04:04:00|95078.7|95028.7|95060.9|95035.9|95079.6|95035.9|95060.5|95020.9|30
1654142650000|2022-06-02 04:04:10|95061.5|95036.5|95047|95022|95063.2|95036.5|95047|95009.2|40
1654142660000|2022-06-02 04:04:20|95047.6|95022.6|95057|95007|95060.1|95023.8|95043.7|95004.5|55
1654142670000|2022-06-02 04:04:30|95057.2|95007.2|95058|95008|95058.7|95008.7|95054|95004|37
1654142680000|2022-06-02 04:04:40|95058.8|95008.8|95060.1|95010.1|95060.4|95010.4|95057.7|95007.7|14
1654142690000|2022-06-02 04:04:50|95060.6|95010.6|95060.4|95010.4|95060.8|95010.8|95059.1|95009.1|21
1654142700000|2022-06-02 04:05:00|95060.3|95010.3|95058.7|95008.7|95061|95011|95056.2|95006.2|28
1654142710000|2022-06-02 04:05:10|95058.1|95008.1|95044.8|95019.8|95058.3|95021|95043.3|95007.8|25
1654142720000|2022-06-02 04:05:20|95045|95020|95058.4|95008.4|95058.6|95020.5|95044.5|95007.4|17
1654142730000|2022-06-02 04:05:30|95058.3|95008.3|95056.6|95006.6|95059|95009|95056.6|95006.6|19
1654142740000|2022-06-02 04:05:40|95056.8|95006.8|95046|95021|95059.1|95021.3|95043.1|95006.5|27
1654142750000|2022-06-02 04:05:50|95046.1|95021.1|95057.1|95007.1|95060.8|95021.1|95046|95006.8|27
1654142760000|2022-06-02 04:06:00|95057|95007|95058.5|95008.5|95059|95009|95055.1|95005.1|31
1654142770000|2022-06-02 04:06:10|95058.1|95008.1|95058.6|95008.6|95059.2|95009.2|95057.3|95007.3|25
1654142780000|2022-06-02 04:06:20|95058.5|95008.5|95060|95010|95060.5|95010.5|95058.3|95008.3|23
1654142790000|2022-06-02 04:06:30|95059.8|95009.8|95060.9|95010.9|95061|95011|95059.3|95009.3|13
1654142800000|2022-06-02 04:06:40|95060.8|95010.8|95060.4|95010.4|95061|95011|95060.2|95010.2|8
1654142810000|2022-06-02 04:06:50|95060.6|95010.6|95046.7|95021.7|95061|95022.3|95045.1|95007.7|25
1654142820000|2022-06-02 04:07:00|95046.6|95021.6|95047.7|95022.7|95048.3|95023.3|95046.4|95021.4|19
1654142830000|2022-06-02 04:07:10|95047.9|95022.9|95060.3|95010.3|95060.7|95023.7|95047.6|95010.2|17
1654142840000|2022-06-02 04:07:20|95060.6|95010.6|95060.1|95010.1|95062.1|95012.1|95060.1|95010.1|13
1654142850000|2022-06-02 04:07:30|95060.4|95010.4|95061|95011|95061.2|95011.2|95060.4|95010.4|12
1654142860000|2022-06-02 04:07:40|95060.2|95010.2|95058.6|95008.6|95063.7|95024.2|95046.8|95008|37
1654142870000|2022-06-02 04:07:50|95058.8|95008.8|95048.7|95023.7|95058.8|95024|95045.9|95008|31
1654142880000|2022-06-02 04:08:00|95048.3|95023.3|95050.1|95025.1|95050.8|95025.8|95047.9|95022.9|16
1654142890000|2022-06-02 04:08:10|95050|95025|95050.3|95025.3|95050.3|95025.3|95048.9|95023.9|15
1654142900000|2022-06-02 04:08:20|95050.1|95025.1|95064.3|95014.3|95064.3|95025.9|95049.9|95014.3|7
1654142910000|2022-06-02 04:08:30|95064.2|95014.2|95065.4|95015.4|95065.4|95015.4|95064|95014|14
1654142920000|2022-06-02 04:08:40|95065.1|95015.1|95065.7|95015.7|95066.6|95029.8|95052.9|95012.9|29
1654142930000|2022-06-02 04:08:50|95066|95016|95066.9|95016.9|95067.3|95017.3|95065.5|95015.5|15
1654142940000|2022-06-02 04:09:00|95067.1|95017.1|95068.1|95018.1|95068.7|95018.7|95066.3|95016.3|27
1654142950000|2022-06-02 04:09:10|95068.4|95018.4|95069.2|95019.2|95069.6|95019.6|95067.6|95017.6|19
1654142960000|2022-06-02 04:09:20|95068.8|95018.8|95062.9|95012.9|95068.8|95027.6|95051.5|95010.5|29
1654142970000|2022-06-02 04:09:30|95048.7|95023.7|95061.8|95011.8|95062.2|95026.4|95048.5|95010.9|37
1654142980000|2022-06-02 04:09:40|95062.2|95012.2|95063.3|95013.3|95063.8|95013.8|95061.8|95011.8|23
1654142990000|2022-06-02 04:09:50|95063.4|95013.4|95060.6|95010.6|95064.1|95014.1|95059.4|95009.4|29
1654143000000|2022-06-02 04:10:00|95060.7|95010.7|95061.3|95011.3|95062.4|95012.4|95059.4|95009.4|27
1654143010000|2022-06-02 04:10:10|95061.5|95011.5|95046.7|95021.7|95062.3|95023|95046.2|95010.6|32
1654143020000|2022-06-02 04:10:20|95046.5|95021.5|95049.1|95024.1|95049.5|95024.5|95046.1|95021.1|33
1654143030000|2022-06-02 04:10:30|95049.2|95024.2|95062.3|95012.3|95062.7|95024.8|95045.3|95008.9|36
1654143040000|2022-06-02 04:10:40|95061.7|95011.7|95046.7|95021.7|95062.3|95022|95045.7|95006.7|31
1654143050000|2022-06-02 04:10:50|95046.2|95021.2|95047.8|95022.8|95048.2|95023.2|95045.7|95020.7|22
1654143060000|2022-06-02 04:11:00|95047.7|95022.7|95064.5|95014.5|95065|95028.1|95047.7|95014.5|39
1654143070000|2022-06-02 04:11:10|95064.4|95014.4|95049.8|95024.8|95065.2|95026.4|95048.9|95014.1|21
1654143080000|2022-06-02 04:11:20|95048.8|95023.8|95061.5|95011.5|95061.5|95025.8|95048.6|95010.7|23
1654143090000|2022-06-02 04:11:30|95061.3|95011.3|95062.1|95012.1|95063.4|95013.4|95061.2|95011.2|26
1654143100000|2022-06-02 04:11:40|95062.4|95012.4|95063.3|95013.3|95063.3|95013.3|95062|95012|19
1654143110000|2022-06-02 04:11:50|95063.7|95013.7|95051.8|95026.8|95065.3|95026.8|95051.6|95013.5|18
1654143120000|2022-06-02 04:12:00|95052|95027|95051.8|95026.8|95052.9|95027.9|95051.1|95026.1|28
1654143130000|2022-06-02 04:12:10|95051.4|95026.4|95050.7|95025.7|95051.8|95026.8|95049.5|95024.5|25
1654143140000|2022-06-02 04:12:20|95050.9|95025.9|95062.6|95012.6|95064.5|95026.6|95050.9|95010.9|23
1654143150000|2022-06-02 04:12:30|95062.4|95012.4|95059.6|95009.6|95062.7|95012.7|95058.9|95008.9|25
1654143160000|2022-06-02 04:12:40|95059.2|95009.2|95061.2|95011.2|95061.2|95011.2|95059|95009|22
1654143170000|2022-06-02 04:12:50|95060.6|95010.6|95059.3|95009.3|95060.9|95024.3|95046|95009.2|25
1654143180000|2022-06-02 04:13:00|95059|95009|95060.1|95010.1|95060.5|95010.5|95058.6|95008.6|33
1654143190000|2022-06-02 04:13:10|95060.4|95010.4|95057|95007|95061.3|95011.3|95056.2|95006.2|21
1654143200000|2022-06-02 04:13:20|95056.9|95006.9|95055.2|95005.2|95057.1|95007.1|95051.2|95001.2|31
1654143210000|2022-06-02 04:13:30|95056|95006|95053.9|95003.9|95057.1|95007.1|95052.4|95002.4|36
1654143220000|2022-06-02 04:13:40|95053.4|95003.4|95055.9|95005.9|95056.8|95006.8|95053.2|95003.2|17
1654143230000|2022-06-02 04:13:50|95055.8|95005.8|95053.3|95003.3|95056.5|95006.5|95053.3|95003.3|19
1654143240000|2022-06-02 04:14:00|95053.7|95003.7|95057.3|95007.3|95059.3|95019.9|95041.3|95003.4|39
1654143250000|2022-06-02 04:14:10|95058|95008|95058|95008|95058.9|95008.9|95055.9|95005.9|27
1654143260000|2022-06-02 04:14:20|95058.1|95008.1|95043.4|95018.4|95058.8|95021.4|95043.1|95000.8|32
1654143270000|2022-06-02 04:14:30|95043.1|95018.1|95056.2|95006.2|95056.9|95018.5|95042.9|95005.4|16
1654143280000|2022-06-02 04:14:40|95056.4|95006.4|95058|95008|95059.4|95009.4|95055.4|95005.4|19
1654143290000|2022-06-02 04:14:50|95057.8|95007.8|95046.9|95021.9|95058.8|95021.9|95043.7|95007.5|26
1654143300000|2022-06-02 04:15:00|95045.3|95020.3|95057.9|95007.9|95058|95022.4|95045|95007.9|14
1654143310000|2022-06-02 04:15:10|95058.1|95008.1|95059.9|95009.9|95059.9|95009.9|95058.1|95008.1|10
1654143320000|2022-06-02 04:15:20|95059.7|95009.7|95044.9|95019.9|95059.7|95020.9|95044|95005.3|22
1654143330000|2022-06-02 04:15:30|95045.3|95020.3|95042.1|95017.1|95046.4|95021.4|95042.1|95017.1|28
1654143340000|2022-06-02 04:15:40|95041.8|95016.8|95046.2|95021.2|95047.2|95022.2|95040.6|95015.6|54
1654143350000|2022-06-02 04:15:50|95047.2|95022.2|95060.7|95010.7|95060.7|95022.2|95042.8|95008.4|25
1654143360000|2022-06-02 04:16:00|95060.3|95010.3|95059.1|95009.1|95060.3|95010.3|95057|95007|21
1654143370000|2022-06-02 04:16:10|95059.2|95009.2|95058.7|95008.7|95061.1|95011.1|95057.9|95007.9|18
1654143380000|2022-06-02 04:16:20|95058.8|95008.8|95046.4|95021.4|95059.8|95021.4|95045.2|95008.8|13
1654143390000|2022-06-02 04:16:30|95046.8|95021.8|95044.9|95019.9|95056.1|95023.6|95044.9|95006.1|20
1654143400000|2022-06-02 04:16:40|95045.3|95020.3|95045.5|95020.5|95047.2|95022.2|95043.1|95018.1|42
1654143410000|2022-06-02 04:16:50|95045.6|95020.6|95055.9|95005.9|95056.5|95021.4|95043.8|95004.1|32
1654143420000|2022-06-02 04:17:00|95055.7|95005.7|95058.1|95008.1|95058.7|95008.7|95055.4|95005.4|30
1654143430000|2022-06-02 04:17:10|95057.9|95007.9|95046.3|95021.3|95060.1|95021.6|95045.5|95007.8|21
1654143440000|2022-06-02 04:17:20|95046.4|95021.4|95043.2|95018.2|95047.4|95022.4|95043.2|95018.2|36
1654143450000|2022-06-02 04:17:30|95043.6|95018.6|95056.5|95006.5|95057.8|95018.6|95043.6|95005.9|26
1654143460000|2022-06-02 04:17:40|95057.3|95007.3|95042.9|95017.9|95058.4|95020.7|95042.2|95005.4|25
1654143470000|2022-06-02 04:17:50|95042.2|95017.2|95044.5|95019.5|95044.5|95019.5|95042.2|95017.2|26
1654143480000|2022-06-02 04:18:00|95044.3|95019.3|95046.2|95021.2|95046.2|95021.2|95042.3|95017.3|27
1654143490000|2022-06-02 04:18:10|95045.6|95020.6|95045.2|95020.2|95045.7|95020.7|95043.6|95018.6|23
1654143500000|2022-06-02 04:18:20|95044.9|95019.9|95058.2|95008.2|95058.2|95020.8|95043.7|95004.9|20
1654143510000|2022-06-02 04:18:30|95057.5|95007.5|95056.9|95006.9|95057.8|95007.8|95056.4|95006.4|23
1654143520000|2022-06-02 04:18:40|95056.7|95006.7|95041.6|95016.6|95056.8|95016.6|95041.6|95004.9|11
1654143530000|2022-06-02 04:18:50|95040.7|95015.7|95055.2|95005.2|95056.8|95016.4|95040.7|95001.2|25
1654143540000|2022-06-02 04:19:00|95054.9|95004.9|95055.5|95005.5|95057.7|95007.7|95053.1|95003.1|23
1654143550000|2022-06-02 04:19:10|95053.9|95003.9|95042.3|95017.3|95054.7|95017.8|95041.3|95003.9|17
1654143560000|2022-06-02 04:19:20|95041.8|95016.8|95046.1|95021.1|95046.6|95021.6|95041.8|95016.8|13
1654143570000|2022-06-02 04:19:30|95046|95021|95042.9|95017.9|95046|95021|95040.5|95015.5|33
1654143580000|2022-06-02 04:19:40|95043.6|95018.6|95039.9|95014.9|95043.6|95018.6|95039.3|95014.3|19
1654143590000|2022-06-02 04:19:50|95039.8|95014.8|95042.8|95017.8|95050.7|95018.5|95036.9|95000.4|35
1654143600000|2022-06-02 04:20:00|95042.7|95017.7|95044.5|95019.5|95045|95020|95042.7|95017.7|24
1654143610000|2022-06-02 04:20:10|95044|95019|95040|95015|95044.5|95019.5|95038|95013|34
1654143620000|2022-06-02 04:20:20|95038.7|95013.7|95041.2|95016.2|95043.3|95018.3|95037.8|95012.8|41
1654143630000|2022-06-02 04:20:30|95040.9|95015.9|95039.1|95014.1|95043.8|95018.8|95033.6|95008.6|51
1654143640000|2022-06-02 04:20:40|95038.6|95013.6|95039.9|95014.9|95040.4|95015.4|95036.9|95011.9|37
1654143650000|2022-06-02 04:20:50|95040.2|95015.2|95036.7|94986.7|95044|95019|95019.3|94982.8|60
1654143660000|2022-06-02 04:21:00|95033.8|94983.8|95034.9|94984.9|95038.2|94988.2|95030.5|94980.5|56
1654143670000|2022-06-02 04:21:10|95042|94992|95037.5|94987.5|95046.9|94996.9|95034.5|94984.5|50
1654143680000|2022-06-02 04:21:20|95038|94988|95036.5|94986.5|95040.5|94990.5|95036.3|94986.3|28
1654143690000|2022-06-02 04:21:30|95036.9|94986.9|95036.6|94986.6|95038.2|94988.2|95036.4|94986.4|28
1654143700000|2022-06-02 04:21:40|95038|94988|95037.9|94987.9|95039|94989|95037.2|94987.2|20
1654143710000|2022-06-02 04:21:50|95037.6|94987.6|95036.9|94986.9|95039.4|94989.4|95036.8|94986.8|32
1654143720000|2022-06-02 04:22:00|95037.1|94987.1|95035.4|94985.4|95039.5|94989.5|95031.8|94981.8|42
1654143730000|2022-06-02 04:22:10|95035.3|94985.3|95035.5|94985.5|95036.6|94986.6|95033.9|94983.9|34
1654143740000|2022-06-02 04:22:20|95035.6|94985.6|95040.3|94990.3|95041.9|94991.9|95030.7|94980.7|56
1654143750000|2022-06-02 04:22:30|95040.2|94990.2|95040.2|94990.2|95041|94991|95038.5|94988.5|38
1654143760000|2022-06-02 04:22:40|95040.1|94990.1|95039.3|94989.3|95040.8|94990.8|95039.3|94989.3|24
1654143770000|2022-06-02 04:22:50|95039.1|94989.1|95046.2|94996.2|95046.2|94996.2|95037.1|94987.1|49
1654143780000|2022-06-02 04:23:00|95048.3|94998.3|95045.8|94995.8|95048.9|95009.9|95034.3|94995.6|45
1654143790000|2022-06-02 04:23:10|95046.5|94996.5|95047.6|94997.6|95049.1|94999.1|95046.3|94996.3|36
1654143800000|2022-06-02 04:23:20|95047.7|94997.7|95045.7|94995.7|95048.2|94998.2|95045|94995|36
1654143810000|2022-06-02 04:23:30|95046.1|94996.1|95021.9|94971.9|95047.3|94997.3|95008.5|94958.5|44
1654143820000|2022-06-02 04:23:40|95022.1|94972.1|95007.2|94982.2|95022.1|94982.5|95004.6|94969.1|46
1654143830000|2022-06-02 04:23:50|95007.1|94982.1|95008.7|94983.7|95009.5|94984.5|95004.7|94979.7|27
1654143840000|2022-06-02 04:24:00|95007.9|94982.9|95006.7|94981.7|95008.9|94983.9|95006|94981|15
1654143850000|2022-06-02 04:24:10|95005.7|94980.7|95008.3|94983.3|95008.4|94983.4|95005.5|94980.5|29
1654143860000|2022-06-02 04:24:20|95007.7|94982.7|95006.6|94981.6|95009.4|94984.4|95006.4|94981.4|17
1654143870000|2022-06-02 04:24:30|95007.8|94982.8|95010|94985|95020.9|94985|95006.5|94968.7|31
1654143880000|2022-06-02 04:24:40|95011.8|94986.8|95047.1|94997.1|95051.6|95001.6|95010.5|94982.3|47
1654143890000|2022-06-02 04:24:50|95046.6|94996.6|95047.2|94997.2|95049.7|94999.7|95045.7|94995.7|47
1654143900000|2022-06-02 04:25:00|95047.1|94997.1|95048.2|94998.2|95048.5|94998.5|95046.3|94996.3|30
1654143910000|2022-06-02 04:25:10|95048|94998|95050.6|95000.6|95051|95013.2|95036.2|94996.3|37
1654143920000|2022-06-02 04:25:20|95050|95000|95049.1|94999.1|95050.9|95000.9|95046.5|94996.5|42
1654143930000|2022-06-02 04:25:30|95049.4|94999.4|95049.5|94999.5|95051.7|95001.7|95048.2|94998.2|31
1654143940000|2022-06-02 04:25:40|95050.6|95000.6|95053.1|95003.1|95053.5|95003.5|95049.5|94999.5|41
1654143950000|2022-06-02 04:25:50|95052.5|95002.5|95054.3|95004.3|95055.3|95005.3|95052.5|95002.5|25
1654143960000|2022-06-02 04:26:00|95054.9|95004.9|95052.6|95002.6|95059.2|95009.2|95050.2|95000.2|54
1654143970000|2022-06-02 04:26:10|95053|95003|95052.9|95002.9|95055.2|95005.2|95052|95002|36
1654143980000|2022-06-02 04:26:20|95052.8|95002.8|95050.9|95000.9|95053.7|95003.7|95050.2|95000.2|28
1654143990000|2022-06-02 04:26:30|95051|95001|95050.6|95000.6|95051.9|95001.9|95049.1|94999.1|35
1654144000000|2022-06-02 04:26:40|95050.4|95000.4|95052|95002|95052|95002|95050.3|95000.3|13
1654144010000|2022-06-02 04:26:50|95051.7|95001.7|95050.2|95000.2|95052.6|95002.6|95046.3|94996.3|16
1654144020000|2022-06-02 04:27:00|95050.5|95000.5|95055.1|95005.1|95056.7|95006.7|95050.5|95000.5|20
1654144030000|2022-06-02 04:27:10|95053.9|95003.9|95052.5|95002.5|95058.7|95008.7|95048|94998|35
1654144040000|2022-06-02 04:27:20|95051.9|95001.9|95050.8|95000.8|95053.7|95003.7|95050.8|95000.8|23
1654144050000|2022-06-02 04:27:30|95051|95001|95053.7|95003.7|95054|95004|95050.1|95000.1|24
1654144060000|2022-06-02 04:27:40|95054.3|95004.3|95053.4|95003.4|95054.5|95004.5|95051|95001|22
1654144070000|2022-06-02 04:27:50|95053.6|95003.6|95052.4|95002.4|95055.8|95014.9|95037.6|94998.6|41
1654144080000|2022-06-02 04:28:00|95051.6|95001.6|95059.8|95009.8|95066|95026.7|95050.6|95001.6|57
1654144090000|2022-06-02 04:28:10|95060.4|95010.4|95059.8|95009.8|95063.2|95013.2|95059.1|95009.1|39
1654144100000|2022-06-02 04:28:20|95057.9|95007.9|95057.9|95007.9|95060.5|95010.5|95056.7|95006.7|39
1654144110000|2022-06-02 04:28:30|95058.1|95008.1|95060.8|95010.8|95062.5|95012.5|95057.1|95007.1|31
1654144120000|2022-06-02 04:28:40|95056.8|95006.8|95062.1|95012.1|95062.5|95012.5|95055.9|95005.9|27
1654144130000|2022-06-02 04:28:50|95061.5|95011.5|95053.2|95003.2|95062.1|95012.1|95049|94999|30
1654144140000|2022-06-02 04:29:00|95052.6|95002.6|95055.9|95005.9|95057|95007|95052.3|95002.3|42
1654144150000|2022-06-02 04:29:10|95057|95007|95056.7|95006.7|95057.9|95007.9|95054.6|95004.6|39
1654144160000|2022-06-02 04:29:20|95058.9|95008.9|95059.5|95009.5|95061|95011|95058.2|95008.2|42
1654144170000|2022-06-02 04:29:30|95059.7|95009.7|95057.9|95007.9|95060.7|95010.7|95057.5|95007.5|37
1654144180000|2022-06-02 04:29:40|95058.1|95008.1|95055.4|95005.4|95060.5|95010.5|95054.6|95004.6|42
1654144190000|2022-06-02 04:29:50|95055.3|95005.3|95058.8|95008.8|95058.9|95008.9|95055.3|95005.3|38
1654144200000|2022-06-02 04:30:00|95058.6|95008.6|95045.6|94995.6|95060.3|95010.3|95043.5|94993.5|58
1654144210000|2022-06-02 04:30:10|95045.4|94995.4|95046.7|94996.7|95047.2|94997.2|95043.1|94993.1|56
1654144220000|2022-06-02 04:30:20|95047.4|94997.4|95046.6|94996.6|95049.7|94999.7|95045.4|94995.4|55
1654144230000|2022-06-02 04:30:30|95046.5|94996.5|95043.9|94993.9|95046.7|94996.7|95042.8|94992.8|38
1654144240000|2022-06-02 04:30:40|95044|94994|95045.3|94995.3|95046.3|94996.3|95042.4|94992.4|20
1654144250000|2022-06-02 04:30:50|95046|94996|95044|94994|95046.2|94996.2|95043.4|94993.4|17
1654144260000|2022-06-02 04:31:00|95043.8|94993.8|95039.9|94989.9|95044.3|94994.3|95036.1|94986.1|43
1654144270000|2022-06-02 04:31:10|95039.7|94989.7|95042.6|94992.6|95042.7|94992.7|95039.7|94989.7|46
1654144280000|2022-06-02 04:31:20|95042.5|94992.5|95040|94990|95043.3|94993.3|95039.9|94989.9|32
1654144290000|2022-06-02 04:31:30|95039.8|94989.8|95041.1|94991.1|95041.3|94991.3|95036.9|94986.9|44
1654144300000|2022-06-02 04:31:40|95041.2|94991.2|95042.5|94992.5|95043.1|94993.1|95039.5|94989.5|29
1654144310000|2022-06-02 04:31:50|95042.1|94992.1|95042.9|94992.9|95045.7|94995.7|95042.1|94992.1|31
1654144320000|2022-06-02 04:32:00|95044.6|94994.6|95043.5|94993.5|95045.6|94995.6|95038.9|94988.9|46
1654144330000|2022-06-02 04:32:10|95043.3|94993.3|95045.1|94995.1|95046|94996|95042.3|94992.3|50
1654144340000|2022-06-02 04:32:20|95044.6|94994.6|95044.2|94994.2|95045.9|94995.9|95043.9|94993.9|33
1654144350000|2022-06-02 04:32:30|95044.6|94994.6|95045.9|94995.9|95046.3|94996.3|95044|94994|23
1654144360000|2022-06-02 04:32:40|95045.4|94995.4|95045|94995|95046.3|94996.3|95043|94993|24
1654144370000|2022-06-02 04:32:50|95045.4|94995.4|95045.7|94995.7|95046.7|94996.7|95042.9|94992.9|32
1654144380000|2022-06-02 04:33:00|95045.5|94995.5|95047.5|94997.5|95048.8|94998.8|95044.6|94994.6|30
1654144390000|2022-06-02 04:33:10|95047.6|94997.6|95045.9|94995.9|95048.5|94998.5|95045.7|94995.7|36
1654144400000|2022-06-02 04:33:20|95044.5|94994.5|95044.5|94994.5|95046.4|94996.4|95044.3|94994.3|19
1654144410000|2022-06-02 04:33:30|95045.1|94995.1|95047.3|94997.3|95048.1|94998.1|95044.7|94994.7|24
1654144420000|2022-06-02 04:33:40|95047.4|94997.4|95043.5|94993.5|95048.1|94998.1|95043.5|94993.5|26
1654144430000|2022-06-02 04:33:50|95041.7|94991.7|95049.4|94999.4|95049.5|94999.5|95041.7|94991.7|24
1654144440000|2022-06-02 04:34:00|95048.6|94998.6|95047.2|94997.2|95048.6|94998.6|95046.4|94996.4|29
1654144450000|2022-06-02 04:34:10|95047|94997|95044.4|94994.4|95047.8|94997.8|95044|94994|24
1654144460000|2022-06-02 04:34:20|95045.7|94995.7|95045.3|94995.3|95046.8|94996.8|95045|94995|26
1654144470000|2022-06-02 04:34:30|95046.1|94996.1|95046.7|94996.7|95049|94999|95045.9|94995.9|30
1654144480000|2022-06-02 04:34:40|95044.9|94994.9|95048.1|94998.1|95048.4|94998.4|95044.4|94994.4|31
1654144490000|2022-06-02 04:34:50|95048|94998|95045.5|94995.5|95049.1|94999.1|95045.3|94995.3|29
1654144500000|2022-06-02 04:35:00|95045.4|94995.4|95045.9|94995.9|95047|94997|95045.4|94995.4|25
1654144510000|2022-06-02 04:35:10|95046.2|94996.2|95043.7|94993.7|95046.2|94996.2|95043.4|94993.4|31
1654144520000|2022-06-02 04:35:20|95043.9|94993.9|95045.2|94995.2|95046.1|94996.1|95043.9|94993.9|28
1654144530000|2022-06-02 04:35:30|95044.4|94994.4|95042.2|94992.2|95044.4|94994.4|95040.5|94990.5|27
1654144540000|2022-06-02 04:35:40|95044.9|94994.9|95044.2|94994.2|95045.8|94995.8|95043.9|94993.9|17
1654144550000|2022-06-02 04:35:50|95045|94995|95040.2|94990.2|95046.1|94996.1|95039.9|94989.9|25
1654144560000|2022-06-02 04:36:00|95040.4|94990.4|95039.8|94989.8|95040.8|94990.8|95039|94989|27
1654144570000|2022-06-02 04:36:10|95039.9|94989.9|95039.8|94989.8|95041.4|94991.4|95038.3|94988.3|21
1654144580000|2022-06-02 04:36:20|95039.7|94989.7|95041|94991|95044|94994|95035.7|94985.7|44
1654144590000|2022-06-02 04:36:30|95041.4|94991.4|95043.7|94993.7|95044.5|94994.5|95040.2|94990.2|41
1654144600000|2022-06-02 04:36:40|95043.5|94993.5|95044.8|94994.8|95044.8|94994.8|95043.1|94993.1|27
1654144610000|2022-06-02 04:36:50|95044.6|94994.6|95041.8|94991.8|95044.7|94994.7|95041.2|94991.2|42
1654144620000|2022-06-02 04:37:00|95041.7|94991.7|95042|94992|95042.7|94992.7|95039.3|94989.3|44
1654144630000|2022-06-02 04:37:10|95040.5|94990.5|95037|94987|95042.4|94992.4|95036.6|94986.6|49
1654144640000|2022-06-02 04:37:20|95037.6|94987.6|95037.7|94987.7|95039.1|94989.1|95037|94987|25
1654144650000|2022-06-02 04:37:30|95038.3|94988.3|95035.5|94985.5|95038.4|94988.4|95035.5|94985.5|38
1654144660000|2022-06-02 04:37:40|95035.4|94985.4|95039|94989|95039.9|94989.9|95035.4|94985.4|14
1654144670000|2022-06-02 04:37:50|95039.1|94989.1|95034|94984|95039.1|94989.1|95032|94982|29
1654144680000|2022-06-02 04:38:00|95034.1|94984.1|95032.5|94982.5|95034.1|94984.1|95031|94981|22
1654144690000|2022-06-02 04:38:10|95033.4|94983.4|95033.7|94983.7|95034|94984|95033.1|94983.1|25
1654144700000|2022-06-02 04:38:20|95033.8|94983.8|95029.9|94979.9|95033.8|94983.8|95026.6|94976.6|37
1654144710000|2022-06-02 04:38:30|95030.5|94980.5|95030.7|94980.7|95030.7|94980.7|95029.5|94979.5|20
1654144720000|2022-06-02 04:38:40|95031|94981|95031|94981|95031.5|94981.5|95030.2|94980.2|27
1654144730000|2022-06-02 04:38:50|95031.1|94981.1|95031.2|94981.2|95034.8|94984.8|95030.1|94980.1|35
1654144740000|2022-06-02 04:39:00|95031.3|94981.3|95029.6|94979.6|95031.5|94981.5|95029.5|94979.5|29
1654144750000|2022-06-02 04:39:10|95030.1|94980.1|95028.8|94978.8|95031.9|94981.9|95027.7|94977.7|32
1654144760000|2022-06-02 04:39:20|95028.7|94978.7|95028.1|94978.1|95029.5|94979.5|95026.1|94976.1|33
1654144770000|2022-06-02 04:39:30|95028.2|94978.2|95028.8|94978.8|95028.8|94978.8|95027.2|94977.2|21
1654144780000|2022-06-02 04:39:40|95028.7|94978.7|95027.4|94977.4|95028.7|94978.7|95026.7|94976.7|16
1654144790000|2022-06-02 04:39:50|95027.7|94977.7|95037.6|94987.6|95039.3|94989.3|95025.6|94975.6|35
1654144800000|2022-06-02 04:40:00|95037.7|94987.7|95037.3|94987.3|95038.8|94988.8|95034.9|94984.9|33
1654144810000|2022-06-02 04:40:10|95037.4|94987.4|95038.4|94988.4|95038.9|94988.9|95036.8|94986.8|23
1654144820000|2022-06-02 04:40:20|95038|94988|95036.2|94986.2|95038.5|94988.5|95036.2|94986.2|25
1654144830000|2022-06-02 04:40:30|95037.3|94987.3|95037.3|94987.3|95038.9|94988.9|95036|94986|31
1654144840000|2022-06-02 04:40:40|95037.5|94987.5|95039.6|94989.6|95040.6|94990.6|95037.5|94987.5|40
1654144850000|2022-06-02 04:40:50|95040.2|94990.2|95040.8|94990.8|95042|94992|95039.5|94989.5|28
1654144860000|2022-06-02 04:41:00|95041.3|94991.3|95038.8|94988.8|95042.5|94992.5|95037.9|94987.9|42
1654144870000|2022-06-02 04:41:10|95038.7|94988.7|95038.9|94988.9|95040.3|94990.3|95038.1|94988.1|23
1654144880000|2022-06-02 04:41:20|95039.2|94989.2|95038.3|94988.3|95040.1|94990.1|95038.3|94988.3|25
1654144890000|2022-06-02 04:41:30|95038.4|94988.4|95035.6|94985.6|95039.4|94989.4|95034.7|94984.7|26
1654144900000|2022-06-02 04:41:40|95034.9|94984.9|95037.6|94987.6|95038.4|94988.4|95034.9|94984.9|23
1654144910000|2022-06-02 04:41:50|95036.3|94986.3|95037.7|94987.7|95037.9|94987.9|95035.3|94985.3|19
1654144920000|2022-06-02 04:42:00|95036.4|94986.4|95038.9|94988.9|95039.8|94989.8|95036.4|94986.4|26
1654144930000|2022-06-02 04:42:10|95039.5|94989.5|95041.2|94991.2|95044.4|94994.4|95039.5|94989.5|39
1654144940000|2022-06-02 04:42:20|95043|94993|95041.9|94991.9|95044.5|94994.5|95041.9|94991.9|20
1654144950000|2022-06-02 04:42:30|95040.9|94990.9|95038.1|94988.1|95043|94993|95038.1|94988.1|41
1654144960000|2022-06-02 04:42:40|95039.8|94989.8|95041.4|94991.4|95041.6|94991.6|95039.2|94989.2|37
1654144970000|2022-06-02 04:42:50|95041.5|94991.5|95041.1|94991.1|95042.1|94992.1|95040.5|94990.5|23
1654144980000|2022-06-02 04:43:00|95041.2|94991.2|95035.3|94985.3|95042.4|94992.4|95035.3|94985.3|41
1654144990000|2022-06-02 04:43:10|95035.7|94985.7|95035|94985|95036.4|94986.4|95034|94984|30
1654145000000|2022-06-02 04:43:20|95036.1|94986.1|95034.9|94984.9|95036.3|94986.3|95034.8|94984.8|20
1654145010000|2022-06-02 04:43:30|95035.6|94985.6|95035.4|94985.4|95035.9|94985.9|95034.6|94984.6|18
1654145020000|2022-06-02 04:43:40|95035.5|94985.5|95034.5|94984.5|95037|94987|95034.5|94984.5|14
1654145030000|2022-06-02 04:43:50|95034.6|94984.6|95035.7|94985.7|95036.3|94986.3|95034.6|94984.6|25
1654145040000|2022-06-02 04:44:00|95036.4|94986.4|95040.1|94990.1|95042.7|94992.7|95035.6|94985.6|41
1654145050000|2022-06-02 04:44:10|95038.5|94988.5|95037.6|94987.6|95040.8|94990.8|95036.3|94986.3|36
1654145060000|2022-06-02 04:44:20|95037.3|94987.3|95035.5|94985.5|95037.8|94987.8|95035.5|94985.5|22
1654145070000|2022-06-02 04:44:30|95035.9|94985.9|95037.3|94987.3|95037.3|94987.3|95034.6|94984.6|28
1654145080000|2022-06-02 04:44:40|95036.9|94986.9|95037.2|94987.2|95037.3|94987.3|95034.5|94984.5|22
1654145090000|2022-06-02 04:44:50|95036.5|94986.5|95036.1|94986.1|95036.7|94986.7|95035.3|94985.3|24
1654145100000|2022-06-02 04:45:00|95036.3|94986.3|95035.4|94985.4|95038|94988|95034.3|94984.3|33
1654145110000|2022-06-02 04:45:10|95033.8|94983.8|95032.2|94982.2|95036.3|94986.3|95032|94982|26
1654145120000|2022-06-02 04:45:20|95033.2|94983.2|95032.1|94982.1|95034.5|94984.5|95032.1|94982.1|30
1654145130000|2022-06-02 04:45:30|95032.3|94982.3|95030.8|94980.8|95033.1|94983.1|95029.9|94979.9|22
1654145140000|2022-06-02 04:45:40|95030.4|94980.4|95032.8|94982.8|95033|94983|95030.4|94980.4|18
1654145150000|2022-06-02 04:45:50|95032.4|94982.4|95032.1|94982.1|95035.2|94985.2|95030.8|94980.8|28
1654145160000|2022-06-02 04:46:00|95032.5|94982.5|95033.7|94983.7|95035|94985|95032.5|94982.5|22
1654145170000|2022-06-02 04:46:10|95034.4|94984.4|95038.8|94988.8|95041.9|94991.9|95034.4|94984.4|18
1654145180000|2022-06-02 04:46:20|95040.2|94990.2|95040|94990|95041.5|94991.5|95038.8|94988.8|20
1654145190000|2022-06-02 04:46:30|95040.4|94990.4|95039.9|94989.9|95041.3|94991.3|95039.9|94989.9|12
1654145200000|2022-06-02 04:46:40|95039.7|94989.7|95040.7|94990.7|95041.4|94991.4|95039.5|94989.5|19
1654145210000|2022-06-02 04:46:50|95043|94993|95038|94988|95043|94993|95037|94987|30
1654145220000|2022-06-02 04:47:00|95038.1|94988.1|95046.4|94996.4|95046.5|94996.5|95036.1|94986.1|35
1654145230000|2022-06-02 04:47:10|95046.1|94996.1|95039.1|94989.1|95046.3|94996.3|95039.1|94989.1|24
1654145240000|2022-06-02 04:47:20|95039.4|94989.4|95039.7|94989.7|95040.6|94990.6|95038.5|94988.5|18
1654145250000|2022-06-02 04:47:30|95039.5|94989.5|95037.6|94987.6|95039.8|94989.8|95037.1|94987.1|22
1654145260000|2022-06-02 04:47:40|95037.7|94987.7|95038.4|94988.4|95038.4|94988.4|95035|94985|18
1654145270000|2022-06-02 04:47:50|95041.3|94991.3|95037.2|94987.2|95041.3|94991.3|95035.5|94985.5|31
1654145280000|2022-06-02 04:48:00|95038.1|94988.1|95038|94988|95041.9|94991.9|95038|94988|31
1654145290000|2022-06-02 04:48:10|95038.7|94988.7|95038|94988|95042|94992|95037.4|94987.4|26
1654145300000|2022-06-02 04:48:20|95038.9|94988.9|95038.1|94988.1|95039.2|94989.2|95037.4|94987.4|22
1654145310000|2022-06-02 04:48:30|95038.8|94988.8|95035.5|94985.5|95039.7|94989.7|95035.5|94985.5|22
1654145320000|2022-06-02 04:48:40|95035.9|94985.9|95032.1|94982.1|95036.1|94995.7|95019.5|94980.7|23
1654145330000|2022-06-02 04:48:50|95032.6|94982.6|95032.6|94982.6|95032.8|94982.8|95031.9|94981.9|12
1654145340000|2022-06-02 04:49:00|95032.4|94982.4|95032.4|94982.4|95032.7|94982.7|95031.5|94981.5|19
1654145350000|2022-06-02 04:49:10|95032.3|94982.3|95033.8|94983.8|95034.2|94984.2|95032.3|94982.3|20
1654145360000|2022-06-02 04:49:20|95034.3|94984.3|95034.6|94984.6|95035.3|94985.3|95033.9|94983.9|19
1654145370000|2022-06-02 04:49:30|95034.3|94984.3|95034.2|94984.2|95034.9|94984.9|95033.5|94983.5|12
1654145380000|2022-06-02 04:49:40|95034.7|94984.7|95033.8|94983.8|95035.2|94985.2|95033.8|94983.8|8
1654145390000|2022-06-02 04:49:50|95034.1|94984.1|95034.2|94984.2|95035|94985|95033.1|94983.1|27
1654145400000|2022-06-02 04:50:00|95034.7|94984.7|95037.3|94987.3|95037.3|94987.3|95032.7|94982.7|34
1654145410000|2022-06-02 04:50:10|95036.7|94986.7|95037.3|94987.3|95038|94988|95035.4|94985.4|28
1654145420000|2022-06-02 04:50:20|95036.9|94986.9|95035.9|94985.9|95037.8|94987.8|95035.9|94985.9|28
1654145430000|2022-06-02 04:50:30|95036|94986|95034.6|94984.6|95036.6|94986.6|95033.5|94983.5|28
1654145440000|2022-06-02 04:50:40|95035.3|94985.3|95033.6|94983.6|95036.1|94986.1|95033.6|94983.6|15
1654145450000|2022-06-02 04:50:50|95035|94985|95037.1|94987.1|95038.9|94988.9|95035|94985|18
1654145460000|2022-06-02 04:51:00|95037.2|94987.2|95038.1|94988.1|95038.5|94988.5|95037.1|94987.1|13
1654145470000|2022-06-02 04:51:10|95037.9|94987.9|95037.6|94987.6|95038.5|94988.5|95036.5|94986.5|15
1654145480000|2022-06-02 04:51:20|95037.7|94987.7|95035.3|94985.3|95037.7|94987.7|95033.9|94983.9|29
1654145490000|2022-06-02 04:51:30|95035.5|94985.5|95038.2|94988.2|95038.2|94988.2|95035.3|94985.3|23
1654145500000|2022-06-02 04:51:40|95037.9|94987.9|95042.3|94992.3|95042.3|94992.3|95036.4|94986.4|28
1654145510000|2022-06-02 04:51:50|95043.4|94993.4|95040.6|94990.6|95044.5|94994.5|95040.6|94990.6|33
1654145520000|2022-06-02 04:52:00|95041.4|94991.4|95043.1|94993.1|95043.1|94993.1|95041.3|94991.3|21
1654145530000|2022-06-02 04:52:10|95043|94993|95043.9|94993.9|95043.9|94993.9|95042.1|94992.1|22
1654145540000|2022-06-02 04:52:20|95043.7|94993.7|95042.9|94992.9|95043.7|94993.7|95042.5|94992.5|22
1654145550000|2022-06-02 04:52:30|95042.8|94992.8|95042.4|94992.4|95043.1|94993.1|95040.6|94990.6|28
1654145560000|2022-06-02 04:52:40|95042.2|94992.2|95041.9|94991.9|95043.3|94993.3|95040.9|94990.9|17
1654145570000|2022-06-02 04:52:50|95041.1|94991.1|95040.4|94990.4|95041.9|94991.9|95040.3|94990.3|26
1654145580000|2022-06-02 04:53:00|95040.7|94990.7|95041|94991|95041.9|94991.9|95040.5|94990.5|24
1654145590000|2022-06-02 04:53:10|95041.6|94991.6|95032.7|94982.7|95041.6|94991.6|95032.3|94982.3|37
1654145600000|2022-06-02 04:53:20|95033.5|94983.5|95034|94984|95035.6|94985.6|95033|94983|30
1654145610000|2022-06-02 04:53:30|95034.5|94984.5|95035.8|94985.8|95036.5|94986.5|95033.5|94983.5|28
1654145620000|2022-06-02 04:53:40|95035.9|94985.9|95037.5|94987.5|95037.5|94987.5|95035.9|94985.9|29
1654145630000|2022-06-02 04:53:50|95037.6|94987.6|95035.6|94985.6|95037.6|94987.6|95032.4|94982.4|30
1654145640000|2022-06-02 04:54:00|95035.4|94985.4|95035.5|94985.5|95035.5|94985.5|95034.4|94984.4|10
1654145650000|2022-06-02 04:54:10|95035.6|94985.6|95030.1|94980.1|95035.6|94985.6|95030.1|94980.1|18
1654145660000|2022-06-02 04:54:20|95029.5|94979.5|95030.2|94980.2|95031|94981|95028.5|94978.5|26
1654145670000|2022-06-02 04:54:30|95030.3|94980.3|95029.5|94979.5|95030.8|94980.8|95029.2|94979.2|26
1654145680000|2022-06-02 04:54:40|95029.8|94979.8|95031.5|94981.5|95031.5|94981.5|95028.7|94978.7|26
1654145690000|2022-06-02 04:54:50|95030.8|94980.8|95031.6|94981.6|95033|94983|95028.1|94978.1|20
1654145700000|2022-06-02 04:55:00|95032.6|94982.6|95031.5|94981.5|95032.7|94982.7|95031.5|94981.5|27
1654145710000|2022-06-02 04:55:10|95031.6|94981.6|95030.9|94980.9|95033.2|94983.2|95030.3|94980.3|27
1654145720000|2022-06-02 04:55:20|95031.2|94981.2|95031.7|94981.7|95032.2|94982.2|95030.9|94980.9|16
1654145730000|2022-06-02 04:55:30|95031.3|94981.3|95030.3|94980.3|95031.8|94981.8|95030.3|94980.3|16
1654145740000|2022-06-02 04:55:40|95030.5|94980.5|95033.5|94983.5|95033.5|94995.3|95018.2|94978.6|18
1654145750000|2022-06-02 04:55:50|95035.5|94985.5|95032.7|94982.7|95036.2|94986.2|95032.4|94982.4|17
1654145760000|2022-06-02 04:56:00|95032.5|94982.5|95030.7|94980.7|95033.2|94983.2|95030.4|94980.4|27
1654145770000|2022-06-02 04:56:10|95031.6|94981.6|95031.1|94981.1|95032.4|94982.4|95031.1|94981.1|19
1654145780000|2022-06-02 04:56:20|95030.6|94980.6|95028.7|94978.7|95032.3|94982.3|95028.7|94978.7|18
1654145790000|2022-06-02 04:56:30|95029.2|94979.2|95030.1|94980.1|95030.1|94980.1|95028.5|94978.5|14
1654145800000|2022-06-02 04:56:40|95030|94980|95030.3|94980.3|95031.2|94981.2|95029.5|94979.5|8
1654145810000|2022-06-02 04:56:50|95030.1|94980.1|95027.7|94977.7|95031.1|94981.1|95027.7|94977.7|16
1654145820000|2022-06-02 04:57:00|95028.2|94978.2|95027.1|94977.1|95030.4|94980.4|95026.9|94976.9|23
1654145830000|2022-06-02 04:57:10|95027.2|94977.2|95027.2|94977.2|95027.9|94977.9|95026.6|94976.6|23
1654145840000|2022-06-02 04:57:20|95027.1|94977.1|95027.4|94977.4|95027.6|94977.6|95026.4|94976.4|13
1654145850000|2022-06-02 04:57:30|95027.3|94977.3|95024.2|94974.2|95027.3|94977.3|95024.2|94974.2|29
1654145860000|2022-06-02 04:57:40|95023.5|94973.5|95021.1|94971.1|95026.3|94976.3|95018.7|94968.7|40
1654145870000|2022-06-02 04:57:50|95021.9|94971.9|95023|94973|95023.4|94973.4|95021.5|94971.5|27
1654145880000|2022-06-02 04:58:00|95020.5|94970.5|95019.4|94969.4|95021.2|94971.2|95019.2|94969.2|23
1654145890000|2022-06-02 04:58:10|95019.2|94969.2|95025.7|94975.7|95027.5|94977.5|95019|94969|27
1654145900000|2022-06-02 04:58:20|95025.5|94975.5|95027.1|94977.1|95027.9|94977.9|95025.2|94975.2|21
1654145910000|2022-06-02 04:58:30|95027|94977|95025.1|94975.1|95027.2|94986.2|95008.5|94970.7|40
1654145920000|2022-06-02 04:58:40|95025.5|94975.5|95023.4|94973.4|95025.5|94975.5|95022.1|94972.1|22
1654145930000|2022-06-02 04:58:50|95023.5|94973.5|95022.2|94972.2|95023.7|94973.7|95021.8|94971.8|20
1654145940000|2022-06-02 04:59:00|95022.6|94972.6|95019.8|94969.8|95022.7|94972.7|95018.7|94968.7|21
1654145950000|2022-06-02 04:59:10|95017.7|94967.7|95022.1|94972.1|95022.2|94972.2|95017.7|94967.7|24
1654145960000|2022-06-02 04:59:20|95020.7|94970.7|95022.6|94972.6|95022.8|94972.8|95020.7|94970.7|19
1654145970000|2022-06-02 04:59:30|95021.5|94971.5|95022.8|94972.8|95022.8|94972.8|95019.9|94969.9|34
1654145980000|2022-06-02 04:59:40|95022.2|94972.2|95023.2|94973.2|95023.6|94973.6|95022.2|94972.2|26
1654145990000|2022-06-02 04:59:50|95023.5|94973.5|95022.5|94972.5|95023.5|94973.5|95021.2|94971.2|42
1654146000000|2022-06-02 05:00:00|95019.8|94969.8|95002.4|94952.4|95020.4|94970.4|94997.2|94947.2|58
1654146010000|2022-06-02 05:00:10|95000.3|94950.3|94998.7|94948.7|95005.6|94955.6|94998.4|94948.4|31
1654146020000|2022-06-02 05:00:20|94998.5|94948.5|94998.1|94948.1|95000.3|94950.3|94993.7|94943.7|44
1654146030000|2022-06-02 05:00:30|94998.2|94948.2|94999.8|94949.8|95003.2|94953.2|94994.4|94944.4|31
1654146040000|2022-06-02 05:00:40|94998.9|94948.9|95000.3|94950.3|95004.5|94954.5|94994.8|94944.8|40
1654146050000|2022-06-02 05:00:50|95001.7|94951.7|95004|94954|95004.3|94954.3|94998.7|94948.7|16
1654146060000|2022-06-02 05:01:00|95003.2|94953.2|95007.8|94957.8|95007.8|94957.8|95003.2|94953.2|33
1654146070000|2022-06-02 05:01:10|95007.9|94957.9|95008.7|94958.7|95009.3|94959.3|95007.3|94957.3|19
1654146080000|2022-06-02 05:01:20|95008.6|94958.6|95005.2|94955.2|95009.7|94959.7|95003.6|94953.6|39
1654146090000|2022-06-02 05:01:30|95004.4|94954.4|95005.6|94955.6|95007.3|94957.3|95003.8|94953.8|21
1654146100000|2022-06-02 05:01:40|95004.1|94954.1|95005.5|94955.5|95005.5|94955.5|95002.9|94952.9|26
1654146110000|2022-06-02 05:01:50|95005.3|94955.3|94996.4|94971.4|95009.9|94971.4|94995.8|94954.9|16
1654146120000|2022-06-02 05:02:00|94996.9|94971.9|94996.6|94971.6|94997.8|94972.8|94994.7|94969.7|31
1654146130000|2022-06-02 05:02:10|94996.7|94971.7|95011|94961|95012|94972.6|94996.3|94961|19
1654146140000|2022-06-02 05:02:20|95011.8|94961.8|95009.5|94959.5|95011.8|94961.8|95007.1|94957.1|20
1654146150000|2022-06-02 05:02:30|95010.3|94960.3|95012.5|94962.5|95013.3|94963.3|95009.6|94959.6|21
1654146160000|2022-06-02 05:02:40|95012.3|94962.3|95007.1|94957.1|95013.6|94973.1|94994.6|94957.1|23
1654146170000|2022-06-02 05:02:50|95007.5|94957.5|95003.8|94953.8|95007.5|94957.5|95003.2|94953.2|16
1654146180000|2022-06-02 05:03:00|95005.5|94955.5|95005.3|94955.3|95006.8|94956.8|95004.4|94954.4|18
1654146190000|2022-06-02 05:03:10|95004.8|94954.8|94992.5|94967.5|95007.5|94967.5|94992.5|94953.6|10
1654146200000|2022-06-02 05:03:20|94992.7|94967.7|94998.7|94973.7|95001.4|94976.4|94992.7|94967.7|18
1654146210000|2022-06-02 05:03:30|94998.9|94973.9|95003.7|94953.7|95012.9|94973.9|94997.3|94952.6|37
1654146220000|2022-06-02 05:03:40|95003.3|94953.3|95012|94962|95013.5|94963.5|95002.4|94952.4|32
1654146230000|2022-06-02 05:03:50|95012.6|94962.6|95009.9|94959.9|95012.8|94962.8|95008.6|94958.6|18
1654146240000|2022-06-02 05:04:00|95009.7|94959.7|95012|94962|95012|94962|95008.7|94958.7|22
1654146250000|2022-06-02 05:04:10|95009.2|94959.2|95009.9|94959.9|95019.7|94969.7|95008.8|94958.8|23
1654146260000|2022-06-02 05:04:20|95009.3|94959.3|95017.7|94967.7|95023.9|94973.9|95009.3|94959.3|34
1654146270000|2022-06-02 05:04:30|95018.8|94968.8|95020.3|94970.3|95022|94972|95014.7|94964.7|12
1654146280000|2022-06-02 05:04:40|95020|94970|95019.9|94969.9|95022|94972|95019.3|94969.3|16
1654146290000|2022-06-02 05:04:50|95017.6|94967.6|95018.6|94968.6|95022.3|94972.3|95017.6|94967.6|30
1654146300000|2022-06-02 05:05:00|95018.2|94968.2|95019.7|94969.7|95019.9|94969.9|95015.2|94965.2|22
1654146310000|2022-06-02 05:05:10|95019.3|94969.3|95019.1|94969.1|95020.2|94970.2|95018|94968|23
1654146320000|2022-06-02 05:05:20|95019|94969|95025.9|94975.9|95026.5|94976.5|95018.6|94968.6|19
1654146330000|2022-06-02 05:05:30|95013.2|94988.2|95013|94988|95013.7|94988.7|95011.4|94986.4|12
1654146340000|2022-06-02 05:05:40|95014|94989|95008.5|94983.5|95014.6|94989.6|95008|94983|12
1654146350000|2022-06-02 05:05:50|95008.6|94983.6|95011.4|94986.4|95012.2|94987.2|95008|94983|10
1654146360000|2022-06-02 05:06:00|95011.1|94986.1|95016.1|94966.1|95017.4|94987.6|95005.6|94956.2|28
1654146370000|2022-06-02 05:06:10|95017.2|94967.2|95018.5|94968.5|95021.5|94971.5|95014.7|94964.7|31
1654146380000|2022-06-02 05:06:20|95020.9|94970.9|95020.4|94970.4|95020.9|94970.9|95016.9|94966.9|16
1654146390000|2022-06-02 05:06:30|95019.1|94969.1|95020.6|94970.6|95022.1|94972.1|95018.2|94968.2|25
1654146400000|2022-06-02 05:06:40|95020.5|94970.5|95017.7|94967.7|95022.1|94972.1|95017.4|94967.4|15
1654146410000|2022-06-02 05:06:50|95017.4|94967.4|95023.9|94973.9|95023.9|94973.9|95017.4|94967.4|30
1654146420000|2022-06-02 05:07:00|95023.7|94973.7|95017.6|94967.6|95023.7|94973.7|95017.3|94967.3|20
1654146430000|2022-06-02 05:07:10|95017.2|94967.2|95022.6|94972.6|95024.6|94974.6|95015.1|94965.1|21
1654146440000|2022-06-02 05:07:20|95017.1|94967.1|95026.6|94976.6|95031.7|94981.7|95015.5|94965.5|37
1654146450000|2022-06-02 05:07:30|95026.7|94976.7|95025|94975|95030|94980|95025|94975|34
1654146460000|2022-06-02 05:07:40|95024.8|94974.8|95023.5|94973.5|95027.2|94977.2|95023.5|94973.5|14
1654146470000|2022-06-02 05:07:50|95025.2|94975.2|95021.1|94971.1|95027.9|94977.9|95020.1|94970.1|18
1654146480000|2022-06-02 05:08:00|95020|94970|95017.9|94967.9|95023.6|94973.6|95017|94967|32
1654146490000|2022-06-02 05:08:10|95017|94967|95018.2|94968.2|95021.5|94971.5|95017|94967|21
1654146500000|2022-06-02 05:08:20|95020.1|94970.1|95025.7|94975.7|95027.6|94977.6|95020.1|94970.1|32
1654146510000|2022-06-02 05:08:30|95029.2|94979.2|95025.7|94975.7|95031|94981|95023.8|94973.8|19
1654146520000|2022-06-02 05:08:40|95024.6|94974.6|95025|94975|95031.4|94981.4|95024.6|94974.6|33
1654146530000|2022-06-02 05:08:50|95023.5|94973.5|95028.8|94978.8|95029.5|94979.5|95023.5|94973.5|17
1654146540000|2022-06-02 05:09:00|95030.7|94980.7|95026.6|94976.6|95030.7|94980.7|95025.3|94975.3|22
1654146550000|2022-06-02 05:09:10|95026.3|94976.3|95032.6|94982.6|95033.7|94983.7|95025.3|94975.3|10
1654146560000|2022-06-02 05:09:20|95032.7|94982.7|95025.2|94975.2|95032.7|94995|95015.2|94975.2|26
1654146570000|2022-06-02 05:09:30|95028.1|94978.1|95030.8|94980.8|95032.9|94982.9|95025.2|94975.2|17
1654146580000|2022-06-02 05:09:40|95031|94981|95031.7|94981.7|95032.3|94982.3|95028.2|94978.2|15
1654146590000|2022-06-02 05:09:50|95032.3|94982.3|95030.5|94980.5|95032.3|94982.3|95030.5|94980.5|5
1654146600000|2022-06-02 05:10:00|95037.2|94987.2|95033.8|94983.8|95037.8|95000.5|95024.1|94983.8|30
1654146610000|2022-06-02 05:10:10|95033.6|94983.6|95032.8|94982.8|95034.6|94984.6|95032|94982|42
1654146620000|2022-06-02 05:10:20|95032.7|94982.7|95032.4|94982.4|95033.9|94983.9|95030.7|94980.7|26
1654146630000|2022-06-02 05:10:30|95032.8|94982.8|95031.7|94981.7|95032.9|94982.9|95031|94981|25
1654146640000|2022-06-02 05:10:40|95031.2|94981.2|95035.1|94985.1|95035.1|94985.1|95030|94980|20
1654146650000|2022-06-02 05:10:50|95035.3|94985.3|95021.9|94996.9|95036.7|94998.3|95020.9|94984.3|34
1654146660000|2022-06-02 05:11:00|95022|94997|95021.1|94996.1|95023.7|94998.7|95020.1|94995.1|40
1654146670000|2022-06-02 05:11:10|95020.8|94995.8|95032|94982|95036.2|94998.3|95020.8|94981.8|31
1654146680000|2022-06-02 05:11:20|95031.5|94981.5|95031.9|94981.9|95033.4|94983.4|95030|94980|37
1654146690000|2022-06-02 05:11:30|95033.1|94983.1|95031.8|94981.8|95033.8|94983.8|95029.5|94979.5|30
1654146700000|2022-06-02 05:11:40|95030.7|94980.7|95027|94977|95031.8|94981.8|95026.1|94976.1|32
1654146710000|2022-06-02 05:11:50|95028|94978|95017.6|94967.6|95029.2|94979.2|95017.6|94967.6|45
1654146720000|2022-06-02 05:12:00|95021.3|94971.3|95025.7|94975.7|95030.1|94980.1|95021.3|94971.3|50
1654146730000|2022-06-02 05:12:10|95027.1|94977.1|95028.1|94978.1|95028.2|94978.2|95024.3|94974.3|48
1654146740000|2022-06-02 05:12:20|95028.2|94978.2|95028.4|94978.4|95029.2|94979.2|95026|94976|37
1654146750000|2022-06-02 05:12:30|95027|94977|95027.8|94977.8|95029.5|94979.5|95025.2|94975.2|33
1654146760000|2022-06-02 05:12:40|95029.4|94979.4|95026.9|94976.9|95031|94981|95026.5|94976.5|16
1654146770000|2022-06-02 05:12:50|95027.2|94977.2|95029|94979|95031.9|94994.4|95016.1|94977.2|28
1654146780000|2022-06-02 05:13:00|95027.5|94977.5|95036|94986|95036|94986|95027.5|94977.5|36
1654146790000|2022-06-02 05:13:10|95035.5|94985.5|95038.6|94988.6|95040|94990|95035.5|94985.5|33
1654146800000|2022-06-02 05:13:20|95038.8|94988.8|95036.9|94986.9|95039.7|94989.7|95036.8|94986.8|19
1654146810000|2022-06-02 05:13:30|95038.8|94988.8|95039.5|94989.5|95040|94990|95037|94987|24
1654146820000|2022-06-02 05:13:40|95039.2|94989.2|95040.6|94990.6|95041.6|94991.6|95037.5|94987.5|38
1654146830000|2022-06-02 05:13:50|95040.3|94990.3|95039.2|94989.2|95040.3|94990.3|95037.4|94987.4|26
1654146840000|2022-06-02 05:14:00|95039.1|94989.1|95039.3|94989.3|95040.7|94990.7|95038.9|94988.9|26
1654146850000|2022-06-02 05:14:10|95039.6|94989.6|95038.5|94988.5|95040.5|94990.5|95038.5|94988.5|26
1654146860000|2022-06-02 05:14:20|95039.1|94989.1|95039.3|94989.3|95040.3|94990.3|95037.9|94987.9|29
1654146870000|2022-06-02 05:14:30|95038.8|94988.8|95025.6|95000.6|95039.9|95000.9|95025.6|94988.8|10
1654146880000|2022-06-02 05:14:40|95025.4|95000.4|95024.3|94999.3|95027.3|95002.3|95023.4|94998.4|14
1654146890000|2022-06-02 05:14:50|95025.8|95000.8|95059.3|95009.3|95060.4|95010.4|95025.8|94986|44
1654146900000|2022-06-02 05:15:00|95058|95008|95057.5|95007.5|95060.5|95010.5|95055.9|95005.9|43
1654146910000|2022-06-02 05:15:10|95056.9|95006.9|95056.8|95006.8|95058.2|95008.2|95056.2|95006.2|25
1654146920000|2022-06-02 05:15:20|95057.1|95007.1|95060.8|95010.8|95062.2|95012.2|95056|95006|29
1654146930000|2022-06-02 05:15:30|95061.7|95011.7|95132.8|95082.8|95136.2|95092.2|95061.7|95011.7|53
1654146940000|2022-06-02 05:15:40|95130.8|95080.8|95132|95082|95135.6|95085.6|95129.5|95079.5|45
1654146950000|2022-06-02 05:15:50|95133.6|95083.6|95133.9|95083.9|95133.9|95083.9|95130.3|95080.3|24
1654146960000|2022-06-02 05:16:00|95133.6|95083.6|95119.3|95094.3|95133.6|95094.9|95117.5|95079|30
1654146970000|2022-06-02 05:16:10|95118.3|95093.3|95144.5|95094.5|95148|95105.1|95117.7|95082.9|47
1654146980000|2022-06-02 05:16:20|95141.9|95091.9|95149|95099|95150.4|95106.6|95126.7|95089.3|42
1654146990000|2022-06-02 05:16:30|95150.5|95100.5|95138.3|95088.3|95150.5|95100.5|95138.3|95088.3|25
1654147000000|2022-06-02 05:16:40|95138.8|95088.8|95139.2|95089.2|95139.9|95089.9|95137.3|95087.3|39
1654147010000|2022-06-02 05:16:50|95139.3|95089.3|95137.7|95087.7|95140.2|95094.3|95118.5|95083.9|41
1654147020000|2022-06-02 05:17:00|95137.2|95087.2|95136.9|95086.9|95140|95090|95134.6|95084.6|32
1654147030000|2022-06-02 05:17:10|95137.2|95087.2|95134.1|95084.1|95138.6|95088.6|95132.5|95082.5|28
1654147040000|2022-06-02 05:17:20|95135.2|95085.2|95133.5|95083.5|95136.2|95086.2|95131.9|95081.9|12
1654147050000|2022-06-02 05:17:30|95133|95083|95119.5|95094.5|95136.3|95094.5|95119.5|95082.2|28
1654147060000|2022-06-02 05:17:40|95149|95099|95189.6|95139.6|95194.4|95144.4|95118.5|95084.2|47
1654147070000|2022-06-02 05:17:50|95190.3|95140.3|95192.1|95142.1|95192.9|95142.9|95187.4|95137.4|35
1654147080000|2022-06-02 05:18:00|95193|95143|95187.6|95137.6|95193.3|95143.3|95187.4|95137.4|32
1654147090000|2022-06-02 05:18:10|95190.2|95140.2|95187.8|95137.8|95192|95142|95187.3|95137.3|18
1654147100000|2022-06-02 05:18:20|95190.5|95140.5|95185.3|95135.3|95192.4|95142.4|95185.3|95135.3|37
1654147110000|2022-06-02 05:18:30|95187.5|95137.5|95185.2|95135.2|95192|95142|95184.5|95134.5|17
1654147120000|2022-06-02 05:18:40|95184|95134|95188.2|95138.2|95189.7|95139.7|95184|95134|28
1654147130000|2022-06-02 05:18:50|95189|95139|95185.2|95135.2|95189.2|95139.2|95182.9|95132.9|23
1654147140000|2022-06-02 05:19:00|95185.6|95135.6|95186|95136|95187.3|95137.3|95184.7|95134.7|30
1654147150000|2022-06-02 05:19:10|95185.3|95135.3|95187.1|95137.1|95188.1|95138.1|95183.2|95133.2|32
1654147160000|2022-06-02 05:19:20|95187|95137|95186.9|95136.9|95187.4|95137.4|95185.6|95135.6|28
1654147170000|2022-06-02 05:19:30|95185.8|95135.8|95184|95134|95187.5|95137.5|95184|95134|28
1654147180000|2022-06-02 05:19:40|95184.4|95134.4|95181.8|95131.8|95185.9|95135.9|95179.6|95129.6|21
1654147190000|2022-06-02 05:19:50|95182|95132|95181|95131|95182|95132|95179|95129|19
1654147200000|2022-06-02 05:20:00|95180.7|95130.7|95175.4|95125.4|95180.7|95130.7|95175|95125|25
1654147210000|2022-06-02 05:20:10|95174|95124|95169.4|95119.4|95175.6|95125.6|95165.9|95115.9|40
1654147220000|2022-06-02 05:20:20|95170.4|95120.4|95170|95120|95172.8|95122.8|95167.5|95117.5|18
1654147230000|2022-06-02 05:20:30|95170.1|95120.1|95168.3|95118.3|95171.4|95121.4|95168.2|95118.2|32
1654147240000|2022-06-02 05:20:40|95168.7|95118.7|95169.1|95119.1|95170|95120|95167.9|95117.9|18
1654147250000|2022-06-02 05:20:50|95171.6|95121.6|95167.9|95117.9|95171.6|95121.6|95167.3|95117.3|16
1654147260000|2022-06-02 05:21:00|95167.8|95117.8|95168.8|95118.8|95169.5|95119.5|95167.2|95117.2|13
1654147270000|2022-06-02 05:21:10|95168.2|95118.2|95168.6|95118.6|95169.5|95119.5|95166.8|95116.8|33
1654147280000|2022-06-02 05:21:20|95169.3|95119.3|95169.3|95119.3|95176.8|95126.8|95167.1|95117.1|44
1654147290000|2022-06-02 05:21:30|95169.4|95119.4|95171.5|95121.5|95172.3|95122.3|95169.4|95119.4|28
1654147300000|2022-06-02 05:21:40|95171.8|95121.8|95172|95122|95173|95123|95170.7|95120.7|20
1654147310000|2022-06-02 05:21:50|95172.2|95122.2|95170.4|95120.4|95173.3|95123.3|95170.3|95120.3|32
1654147320000|2022-06-02 05:22:00|95170.3|95120.3|95169.9|95119.9|95170.7|95120.7|95168.9|95118.9|12
1654147330000|2022-06-02 05:22:10|95170.1|95120.1|95172.2|95122.2|95172.5|95122.5|95168.7|95118.7|29
1654147340000|2022-06-02 05:22:20|95172.4|95122.4|95171|95121|95172.6|95122.6|95169.8|95119.8|22
1654147350000|2022-06-02 05:22:30|95170.8|95120.8|95167.7|95117.7|95171|95121|95165.8|95115.8|26
1654147360000|2022-06-02 05:22:40|95167|95117|95165.8|95115.8|95167.8|95117.8|95165.6|95115.6|34
1654147370000|2022-06-02 05:22:50|95166.2|95116.2|95165|95115|95166.2|95116.2|95159.5|95109.5|44
1654147380000|2022-06-02 05:23:00|95164.8|95114.8|95164.4|95114.4|95165.3|95115.3|95162.2|95112.2|30
1654147390000|2022-06-02 05:23:10|95163.4|95113.4|95165.6|95115.6|95166.1|95116.1|95163.4|95113.4|13
1654147400000|2022-06-02 05:23:20|95166|95116|95164.5|95114.5|95166|95116|95163.8|95113.8|18
1654147410000|2022-06-02 05:23:30|95164.9|95114.9|95169.9|95119.9|95169.9|95119.9|95161|95111|13
1654147420000|2022-06-02 05:23:40|95175.5|95125.5|95175.8|95125.8|95178.4|95128.4|95174.7|95124.7|33
1654147430000|2022-06-02 05:23:50|95175.5|95125.5|95175.2|95125.2|95177.7|95127.7|95175.2|95125.2|21
1654147440000|2022-06-02 05:24:00|95175.4|95125.4|95175.8|95125.8|95176.8|95126.8|95175.2|95125.2|18
1654147450000|2022-06-02 05:24:10|95176.4|95126.4|95176|95126|95176.5|95126.5|95174.6|95124.6|14
1654147460000|2022-06-02 05:24:20|95176.2|95126.2|95177|95127|95177|95127|95174.6|95124.6|23
1654147470000|2022-06-02 05:24:30|95175.4|95125.4|95176.6|95126.6|95177.3|95127.3|95175.4|95125.4|22
1654147480000|2022-06-02 05:24:40|95176.4|95126.4|95176|95126|95176.6|95126.6|95175.2|95125.2|20
1654147490000|2022-06-02 05:24:50|95176.5|95126.5|95176.4|95126.4|95176.5|95126.5|95174.4|95124.4|19
1654147500000|2022-06-02 05:25:00|95176.2|95126.2|95176.4|95126.4|95176.9|95126.9|95175.4|95125.4|21
1654147510000|2022-06-02 05:25:10|95162.6|95137.6|95164.6|95139.6|95164.6|95139.6|95160.2|95135.2|19
1654147520000|2022-06-02 05:25:20|95164.5|95139.5|95162.3|95137.3|95164.9|95139.9|95162.3|95137.3|16
1654147530000|2022-06-02 05:25:30|95163.2|95138.2|95164.6|95139.6|95164.8|95139.8|95163.2|95138.2|11
1654147540000|2022-06-02 05:25:40|95164.7|95139.7|95163.5|95138.5|95164.7|95139.7|95160.4|95135.4|23
1654147550000|2022-06-02 05:25:50|95162.4|95137.4|95182.5|95132.5|95184.4|95145.4|95162.4|95129.9|36
1654147560000|2022-06-02 05:26:00|95181.9|95131.9|95182.4|95132.4|95182.9|95132.9|95181.4|95131.4|22
1654147570000|2022-06-02 05:26:10|95182.5|95132.5|95184|95134|95184|95134|95181.1|95131.1|18
1654147580000|2022-06-02 05:26:20|95183.6|95133.6|95184.7|95134.7|95185.8|95135.8|95182.3|95132.3|25
1654147590000|2022-06-02 05:26:30|95184.1|95134.1|95184.1|95134.1|95186|95136|95183.3|95133.3|36
1654147600000|2022-06-02 05:26:40|95183.8|95133.8|95185.8|95135.8|95186.1|95136.1|95183.8|95133.8|17
1654147610000|2022-06-02 05:26:50|95185.7|95135.7|95180.1|95130.1|95186.2|95136.2|95176.7|95126.7|39
1654147620000|2022-06-02 05:27:00|95179.3|95129.3|95178.9|95128.9|95180.7|95130.7|95177.3|95127.3|27
1654147630000|2022-06-02 05:27:10|95179|95129|95181.3|95131.3|95181.3|95131.3|95176.4|95126.4|25
1654147640000|2022-06-02 05:27:20|95181.6|95131.6|95179.7|95129.7|95182|95132|95179.7|95129.7|18
1654147650000|2022-06-02 05:27:30|95179.8|95129.8|95180.9|95130.9|95181.1|95131.1|95179.8|95129.8|7
1654147660000|2022-06-02 05:27:40|95181|95131|95179.9|95129.9|95181|95131|95179.5|95129.5|15
1654147670000|2022-06-02 05:27:50|95179.8|95129.8|95180.8|95130.8|95181.6|95131.6|95179.1|95129.1|33
1654147680000|2022-06-02 05:28:00|95180.4|95130.4|95179.4|95129.4|95182.3|95132.3|95179.4|95129.4|42
1654147690000|2022-06-02 05:28:10|95179.5|95129.5|95180.9|95130.9|95181.4|95131.4|95178.7|95128.7|43
1654147700000|2022-06-02 05:28:20|95180.7|95130.7|95180.1|95130.1|95181.5|95131.5|95180|95130|12
1654147710000|2022-06-02 05:28:30|95180.3|95130.3|95166.1|95141.1|95180.6|95145.2|95165.7|95130.3|17
1654147720000|2022-06-02 05:28:40|95166.2|95141.2|95178.3|95128.3|95184.2|95142.7|95164.5|95128.3|22
1654147730000|2022-06-02 05:28:50|95178.9|95128.9|95181|95131|95181.6|95131.6|95178.9|95128.9|14
1654147740000|2022-06-02 05:29:00|95180.4|95130.4|95182.3|95132.3|95182.8|95132.8|95180.4|95130.4|28
1654147750000|2022-06-02 05:29:10|95181.8|95131.8|95183.8|95133.8|95185.2|95135.2|95181.8|95131.8|30
1654147760000|2022-06-02 05:29:20|95183.9|95133.9|95191.8|95141.8|95194.7|95144.7|95183.9|95133.9|32
1654147770000|2022-06-02 05:29:30|95193.7|95143.7|95191.7|95141.7|95193.7|95143.7|95191.2|95141.2|26
1654147780000|2022-06-02 05:29:40|95191.6|95141.6|95192.2|95142.2|95192.3|95142.3|95191.4|95141.4|14
1654147790000|2022-06-02 05:29:50|95191.6|95141.6|95185.1|95135.1|95192.5|95142.5|95180.7|95130.7|23
1654147800000|2022-06-02 05:30:00|95183.2|95133.2|95181.6|95131.6|95185.1|95135.1|95179.6|95129.6|34
1654147810000|2022-06-02 05:30:10|95180.8|95130.8|95185.5|95135.5|95185.5|95135.5|95180.8|95130.8|29
1654147820000|2022-06-02 05:30:20|95185.6|95135.6|95186.3|95136.3|95186.3|95136.3|95184.5|95134.5|26
1654147830000|2022-06-02 05:30:30|95185.9|95135.9|95186.7|95136.7|95188.2|95138.2|95185.9|95135.9|50
1654147840000|2022-06-02 05:30:40|95186.6|95136.6|95185|95135|95186.6|95136.6|95183.5|95133.5|26
1654147850000|2022-06-02 05:30:50|95169|95144|95171.8|95146.8|95171.8|95146.8|95169|95144|14
1654147860000|2022-06-02 05:31:00|95171.7|95146.7|95182.5|95132.5|95182.5|95147.9|95168.5|95131.9|19
1654147870000|2022-06-02 05:31:10|95182.8|95132.8|95180.2|95130.2|95184.2|95134.2|95180.2|95130.2|21
1654147880000|2022-06-02 05:31:20|95180.9|95130.9|95181.8|95131.8|95183|95133|95180.7|95130.7|8
1654147890000|2022-06-02 05:31:30|95181.3|95131.3|95186.2|95136.2|95186.2|95136.2|95178|95128|18
1654147900000|2022-06-02 05:31:40|95186.8|95136.8|95179.3|95129.3|95186.8|95136.8|95179.3|95129.3|24
1654147910000|2022-06-02 05:31:50|95178.9|95128.9|95177.6|95127.6|95179.5|95129.5|95177.3|95127.3|26
1654147920000|2022-06-02 05:32:00|95177.8|95127.8|95177.5|95127.5|95178.9|95128.9|95177.5|95127.5|15
1654147930000|2022-06-02 05:32:10|95177.7|95127.7|95177.9|95127.9|95178.1|95128.1|95177.7|95127.7|4
1654147940000|2022-06-02 05:32:20|95177.1|95127.1|95166.9|95141.9|95179.3|95142.5|95166.3|95127|21
1654147950000|2022-06-02 05:32:30|95167.4|95142.4|95167|95142|95168.9|95143.9|95166.2|95141.2|15
1654147960000|2022-06-02 05:32:40|95166.9|95141.9|95173.7|95148.7|95174|95149|95165.7|95140.7|24
1654147970000|2022-06-02 05:32:50|95173|95148|95190|95140|95191.1|95148.3|95173|95136|21
1654147980000|2022-06-02 05:33:00|95191.7|95141.7|95193.5|95143.5|95193.9|95143.9|95188.6|95138.6|48
1654147990000|2022-06-02 05:33:10|95192.9|95142.9|95195|95145|95195.4|95145.4|95192.9|95142.9|29
1654148000000|2022-06-02 05:33:20|95195.1|95145.1|95197.5|95147.5|95197.8|95147.8|95194.6|95144.6|21
1654148010000|2022-06-02 05:33:30|95198.5|95148.5|95197.3|95147.3|95198.5|95148.5|95196.5|95146.5|8
1654148020000|2022-06-02 05:33:40|95197.1|95147.1|95191|95141|95197.1|95147.1|95190.9|95140.9|27
1654148030000|2022-06-02 05:33:50|95191.4|95141.4|95184.2|95159.2|95196.9|95161.2|95184.2|95141.4|34
1654148040000|2022-06-02 05:34:00|95184.5|95159.5|95200.6|95150.6|95201|95160.5|95184.5|95146|49
1654148050000|2022-06-02 05:34:10|95201.2|95151.2|95190.1|95140.1|95202.8|95152.8|95184.7|95134.7|55
1654148060000|2022-06-02 05:34:20|95190|95140|95186.3|95136.3|95190.9|95140.9|95184.6|95134.6|49
1654148070000|2022-06-02 05:34:30|95185.8|95135.8|95181.4|95131.4|95185.9|95135.9|95175.5|95125.5|56
1654148080000|2022-06-02 05:34:40|95181|95131|95179.3|95129.3|95183.6|95133.6|95177.3|95127.3|34
1654148090000|2022-06-02 05:34:50|95179.2|95129.2|95181.4|95131.4|95181.4|95131.4|95178.9|95128.9|26
1654148100000|2022-06-02 05:35:00|95181.3|95131.3|95185.8|95135.8|95186.3|95136.3|95180.7|95130.7|21
1654148110000|2022-06-02 05:35:10|95185.9|95135.9|95182.1|95132.1|95186.4|95136.4|95181.4|95131.4|17
1654148120000|2022-06-02 05:35:20|95182.7|95132.7|95178.9|95128.9|95183.3|95133.3|95178|95128|23
1654148130000|2022-06-02 05:35:30|95178.7|95128.7|95183.9|95133.9|95184.2|95134.2|95177.1|95127.1|33
1654148140000|2022-06-02 05:35:40|95184.6|95134.6|95183.8|95133.8|95184.6|95134.6|95181.4|95131.4|23
1654148150000|2022-06-02 05:35:50|95183.7|95133.7|95180.6|95130.6|95184.2|95134.2|95178.4|95128.4|15
1654148160000|2022-06-02 05:36:00|95177.3|95127.3|95178.9|95128.9|95178.9|95128.9|95177.2|95127.2|9
1654148170000|2022-06-02 05:36:10|95179.2|95129.2|95179|95129|95179.2|95129.2|95178.5|95128.5|14
1654148180000|2022-06-02 05:36:20|95179.1|95129.1|95179.3|95129.3|95179.8|95129.8|95178.7|95128.7|14
1654148190000|2022-06-02 05:36:30|95179.5|95129.5|95182.5|95132.5|95182.7|95145|95169.1|95126.9|43
1654148200000|2022-06-02 05:36:40|95181.4|95131.4|95180.6|95130.6|95181.7|95131.7|95179|95129|43
1654148210000|2022-06-02 05:36:50|95180.5|95130.5|95177|95127|95180.8|95130.8|95177|95127|21
1654148220000|2022-06-02 05:37:00|95174.7|95124.7|95177.1|95127.1|95177.1|95127.1|95173.6|95123.6|13
1654148230000|2022-06-02 05:37:10|95179.6|95129.6|95176.4|95126.4|95179.6|95129.6|95174.5|95124.5|27
1654148240000|2022-06-02 05:37:20|95176.3|95126.3|95174.9|95124.9|95177.6|95127.6|95173.6|95123.6|16
1654148250000|2022-06-02 05:37:30|95174.5|95124.5|95168|95118|95174.5|95124.5|95165.6|95115.6|21
1654148260000|2022-06-02 05:37:40|95168.1|95118.1|95172.2|95122.2|95172.4|95122.4|95167.4|95117.4|27
1654148270000|2022-06-02 05:37:50|95172.7|95122.7|95174.4|95124.4|95175|95125|95170.5|95120.5|49
1654148280000|2022-06-02 05:38:00|95174.5|95124.5|95173.9|95123.9|95174.8|95124.8|95171.9|95121.9|25
1654148290000|2022-06-02 05:38:10|95174|95124|95174|95124|95175|95125|95172.7|95122.7|31
1654148300000|2022-06-02 05:38:20|95174.6|95124.6|95175.5|95125.5|95175.5|95125.5|95174.1|95124.1|36
1654148310000|2022-06-02 05:38:30|95175|95125|95161.7|95136.7|95175|95136.8|95160.3|95125|19
1654148320000|2022-06-02 05:38:40|95162.2|95137.2|95163.9|95138.9|95164.6|95139.6|95160.6|95135.6|41
1654148330000|2022-06-02 05:38:50|95164.3|95139.3|95160.9|95135.9|95166.2|95141.2|95160|95135|28
1654148340000|2022-06-02 05:39:00|95161.8|95136.8|95169|95119|95170.1|95138.3|95155.9|95117.3|43
1654148350000|2022-06-02 05:39:10|95169.6|95119.6|95168.3|95118.3|95170.2|95120.2|95168.1|95118.1|22
1654148360000|2022-06-02 05:39:20|95168.2|95118.2|95170.1|95120.1|95170.7|95120.7|95168|95118|22
1654148370000|2022-06-02 05:39:30|95169.5|95119.5|95169.4|95119.4|95171.6|95121.6|95169.4|95119.4|9
1654148380000|2022-06-02 05:39:40|95169.5|95119.5|95169.4|95119.4|95169.5|95119.5|95162.7|95112.7|34
1654148390000|2022-06-02 05:39:50|95169.6|95119.6|95169.8|95119.8|95170.6|95120.6|95168.7|95118.7|24
1654148400000|2022-06-02 05:40:00|95170|95120|95171.1|95121.1|95171.8|95121.8|95169.2|95119.2|30
1654148410000|2022-06-02 05:40:10|95170.9|95120.9|95170.6|95120.6|95172.2|95122.2|95170.3|95120.3|25
1654148420000|2022-06-02 05:40:20|95170|95120|95169.5|95119.5|95170.9|95120.9|95169.4|95119.4|25
1654148430000|2022-06-02 05:40:30|95169.7|95119.7|95170.4|95120.4|95170.8|95120.8|95169.3|95119.3|24
1654148440000|2022-06-02 05:40:40|95170.6|95120.6|95170.1|95120.1|95171.4|95121.4|95169|95119|23
1654148450000|2022-06-02 05:40:50|95170|95120|95154.9|95129.9|95170.8|95132.5|95154.5|95114.3|38
1654148460000|2022-06-02 05:41:00|95155.3|95130.3|95169.3|95119.3|95179.6|95134.1|95155.3|95109.8|54
1654148470000|2022-06-02 05:41:10|95169.4|95119.4|95180.1|95130.1|95181.1|95131.1|95163.5|95113.5|62
1654148480000|2022-06-02 05:41:20|95179|95129|95184.1|95134.1|95185.1|95135.1|95165.3|95115.3|66
1654148490000|2022-06-02 05:41:30|95184.7|95134.7|95180.5|95130.5|95184.7|95134.7|95178.2|95128.2|46
1654148500000|2022-06-02 05:41:40|95180.3|95130.3|95182|95132|95182.4|95132.4|95180.3|95130.3|48
1654148510000|2022-06-02 05:41:50|95181.8|95131.8|95185.7|95135.7|95186.3|95136.3|95179.1|95129.1|50
1654148520000|2022-06-02 05:42:00|95185.8|95135.8|95196.4|95146.4|95196.4|95146.4|95184.4|95134.4|42
1654148530000|2022-06-02 05:42:10|95195.2|95145.2|95198.2|95148.2|95201.6|95151.6|95195.2|95145.2|53
1654148540000|2022-06-02 05:42:20|95198.3|95148.3|95197|95147|95200.7|95150.7|95196.9|95146.9|46
1654148550000|2022-06-02 05:42:30|95196.6|95146.6|95192.6|95142.6|95198|95148|95187.9|95137.9|44
1654148560000|2022-06-02 05:42:40|95192.5|95142.5|95189.4|95139.4|95193.2|95143.2|95186.3|95136.3|41
1654148570000|2022-06-02 05:42:50|95189.6|95139.6|95190.2|95140.2|95190.4|95140.4|95186.9|95136.9|24
1654148580000|2022-06-02 05:43:00|95190.3|95140.3|95192.2|95142.2|95193|95143|95190.3|95140.3|24
1654148590000|2022-06-02 05:43:10|95192.1|95142.1|95191.6|95141.6|95193|95143|95191.5|95141.5|18
1654148600000|2022-06-02 05:43:20|95192.3|95142.3|95174.3|95124.3|95193.4|95143.4|95174.3|95124.3|44
1654148610000|2022-06-02 05:43:30|95173.1|95123.1|95170.1|95120.1|95173.1|95123.1|95166.7|95116.7|39
1654148620000|2022-06-02 05:43:40|95170.4|95120.4|95170.9|95120.9|95171.1|95121.1|95165.9|95115.9|41
1654148630000|2022-06-02 05:43:50|95171.1|95121.1|95152.3|95102.3|95171.1|95121.1|95139.3|95089.3|56
1654148640000|2022-06-02 05:44:00|95152.6|95102.6|95162.6|95112.6|95163.7|95113.7|95152.2|95102.2|50
1654148650000|2022-06-02 05:44:10|95163.3|95113.3|95155.5|95105.5|95163.3|95113.3|95153.2|95103.2|49
1654148660000|2022-06-02 05:44:20|95155.6|95105.6|95154.5|95104.5|95155.6|95105.6|95152.2|95102.2|40
1654148670000|2022-06-02 05:44:30|95154.2|95104.2|95156.8|95106.8|95156.8|95106.8|95154.2|95104.2|26
1654148680000|2022-06-02 05:44:40|95156.4|95106.4|95157.8|95107.8|95158.8|95108.8|95155.7|95105.7|38
1654148690000|2022-06-02 05:44:50|95156.5|95106.5|95158|95108|95158.4|95108.4|95156.5|95106.5|21
1654148700000|2022-06-02 05:45:00|95158.2|95108.2|95161.6|95111.6|95163|95113|95158.2|95108.2|40
1654148710000|2022-06-02 05:45:10|95161.1|95111.1|95162.7|95112.7|95162.7|95112.7|95160.8|95110.8|25
1654148720000|2022-06-02 05:45:20|95162|95112|95157.7|95107.7|95162.6|95112.6|95157.2|95107.2|18
1654148730000|2022-06-02 05:45:30|95157.5|95107.5|95157|95107|95159.6|95109.6|95149.9|95099.9|46
1654148740000|2022-06-02 05:45:40|95157.3|95107.3|95157.1|95107.1|95158.8|95108.8|95155.6|95105.6|31
1654148750000|2022-06-02 05:45:50|95157.2|95107.2|95165.1|95115.1|95167.7|95117.7|95155.3|95105.3|36
1654148760000|2022-06-02 05:46:00|95164.5|95114.5|95162.1|95112.1|95165.6|95115.6|95162.1|95112.1|43
1654148770000|2022-06-02 05:46:10|95161.3|95111.3|95155.5|95105.5|95161.3|95111.3|95148.1|95098.1|44
1654148780000|2022-06-02 05:46:20|95155.3|95105.3|95146.5|95096.5|95155.3|95105.3|95144.1|95094.1|34
1654148790000|2022-06-02 05:46:30|95147.3|95097.3|95126|95076|95147.9|95101.4|95121.3|95071.3|64
1654148800000|2022-06-02 05:46:40|95125.9|95075.9|95117.9|95067.9|95126|95076|95117.4|95067.4|45
1654148810000|2022-06-02 05:46:50|95117.8|95067.8|95109.3|95059.3|95119.3|95069.3|95109.3|95059.3|30
1654148820000|2022-06-02 05:47:00|95109.4|95059.4|95112|95062|95112.5|95062.5|95109.4|95059.4|33
1654148830000|2022-06-02 05:47:10|95111.5|95061.5|95107.7|95057.7|95112|95062|95107.6|95057.6|34
1654148840000|2022-06-02 05:47:20|95107.2|95057.2|95110.6|95060.6|95110.6|95060.6|95105.1|95055.1|41
1654148850000|2022-06-02 05:47:30|95111.8|95061.8|95108.7|95058.7|95111.8|95061.8|95105.6|95055.6|35
1654148860000|2022-06-02 05:47:40|95109|95059|95110.4|95060.4|95110.4|95060.4|95106.7|95056.7|30
1654148870000|2022-06-02 05:47:50|95110|95060|95108.2|95058.2|95110|95060|95107.6|95057.6|26
1654148880000|2022-06-02 05:48:00|95108.1|95058.1|95107.3|95057.3|95108.9|95058.9|95106.7|95056.7|18
1654148890000|2022-06-02 05:48:10|95106.5|95056.5|95106.9|95056.9|95107.3|95057.3|95104.2|95054.2|24
1654148900000|2022-06-02 05:48:20|95107|95057|95108|95058|95108.6|95058.6|95106.5|95056.5|24
1654148910000|2022-06-02 05:48:30|95107.6|95057.6|95105.2|95055.2|95107.6|95057.6|95104.3|95054.3|30
1654148920000|2022-06-02 05:48:40|95105.4|95055.4|95105.1|95055.1|95105.4|95066|95089.4|95051.8|47
1654148930000|2022-06-02 05:48:50|95105.5|95055.5|95101.9|95051.9|95106.7|95056.7|95101.3|95051.3|35
1654148940000|2022-06-02 05:49:00|95101.7|95051.7|95101.2|95051.2|95103.5|95053.5|95098.6|95048.6|36
1654148950000|2022-06-02 05:49:10|95101.4|95051.4|95099.9|95049.9|95101.4|95051.4|95097.8|95047.8|32
1654148960000|2022-06-02 05:49:20|95099.4|95049.4|95097.7|95047.7|95100.1|95050.1|95093.9|95043.9|33
1654148970000|2022-06-02 05:49:30|95097|95047|95096.2|95046.2|95097.6|95047.6|95095.6|95045.6|41
1654148980000|2022-06-02 05:49:40|95096.4|95046.4|95095.2|95045.2|95097|95047|95093|95043|48
1654148990000|2022-06-02 05:49:50|95095.8|95045.8|95092|95042|95095.8|95045.8|95092|95042|35
1654149000000|2022-06-02 05:50:00|95091.9|95041.9|95090.9|95040.9|95092.5|95042.5|95089|95039|51
1654149010000|2022-06-02 05:50:10|95091.3|95041.3|95084.8|95034.8|95091.5|95051.9|95072.5|95033.9|50
1654149020000|2022-06-02 05:50:20|95086.6|95036.6|95083.8|95033.8|95086.9|95036.9|95081.5|95031.5|35
1654149030000|2022-06-02 05:50:30|95085.8|95035.8|95082.7|95032.7|95087.4|95037.4|95082.6|95032.6|29
1654149040000|2022-06-02 05:50:40|95083|95033|95085.5|95035.5|95085.9|95035.9|95082.7|95032.7|17
1654149050000|2022-06-02 05:50:50|95085.8|95035.8|95085.1|95035.1|95086.5|95036.5|95084.7|95034.7|24
1654149060000|2022-06-02 05:51:00|95085.3|95035.3|95085.7|95035.7|95085.9|95035.9|95084.8|95034.8|28
1654149070000|2022-06-02 05:51:10|95086.1|95036.1|95084.4|95034.4|95086.3|95036.3|95084.4|95034.4|17
1654149080000|2022-06-02 05:51:20|95084.6|95034.6|95077.5|95027.5|95085|95045.3|95065.9|95027.5|48
1654149090000|2022-06-02 05:51:30|95077.1|95027.1|95049.7|95024.7|95078.5|95032.1|95048.9|95016.3|53
1654149100000|2022-06-02 05:51:40|95049.4|95024.4|95056.6|95006.6|95058.5|95024.6|95045.2|95006.6|35
1654149110000|2022-06-02 05:51:50|95057.5|95007.5|95046.5|94996.5|95059.7|95009.7|95046.5|94996.5|55
1654149120000|2022-06-02 05:52:00|95048.6|94998.6|95050|95000|95054.8|95004.8|95048.4|94998.4|68
1654149130000|2022-06-02 05:52:10|95050.5|95000.5|95051.9|95001.9|95053|95003|95049.2|94999.2|60
1654149140000|2022-06-02 05:52:20|95051.1|95001.1|95042.5|94992.5|95051.9|95001.9|95039.6|94989.6|57
1654149150000|2022-06-02 05:52:30|95042.1|94992.1|95040.2|94990.2|95042.9|94992.9|95039.9|94989.9|35
1654149160000|2022-06-02 05:52:40|95040.1|94990.1|95040.3|94990.3|95043.1|94993.1|95039.7|94989.7|26
1654149170000|2022-06-02 05:52:50|95040.7|94990.7|95040.4|94990.4|95042.6|94992.6|95039.9|94989.9|37
1654149180000|2022-06-02 05:53:00|95040.3|94990.3|95028.9|94978.9|95043.3|94994.9|95017.9|94978.9|43
1654149190000|2022-06-02 05:53:10|95017.7|94992.7|95026.1|95001.1|95039.8|95004.3|95014.7|94987.9|60
1654149200000|2022-06-02 05:53:20|95026.4|95001.4|95040.7|94990.7|95044|95003.2|95026.4|94986.1|53
1654149210000|2022-06-02 05:53:30|95041.1|94991.1|95041.7|94991.7|95043.4|94993.4|95036.3|94986.3|57
1654149220000|2022-06-02 05:53:40|95041.3|94991.3|95041.7|94991.7|95044.3|94994.3|95035.1|94985.1|57
1654149230000|2022-06-02 05:53:50|95039.9|94989.9|95038.9|94988.9|95043.6|94993.6|95036.5|94986.5|51
1654149240000|2022-06-02 05:54:00|95039|94989|95035.9|94985.9|95043.7|94993.7|95034.5|94984.5|60
1654149250000|2022-06-02 05:54:10|95035.4|94985.4|95027|94977|95037.1|94989|95014|94972|42
1654149260000|2022-06-02 05:54:20|95027.2|94977.2|95006.9|94956.9|95027.2|94977.2|95006.3|94956.3|75
1654149270000|2022-06-02 05:54:30|95006.4|94956.4|95008.5|94958.5|95010.6|94960.6|95004.2|94954.2|66
1654149280000|2022-06-02 05:54:40|95009|94959|95007.3|94957.3|95009.5|94959.5|95005.4|94955.4|62
1654149290000|2022-06-02 05:54:50|95007.1|94957.1|95017.2|94967.2|95021.3|94971.3|95003.7|94953.7|69
1654149300000|2022-06-02 05:55:00|95017.5|94967.5|95021.8|94971.8|95024|94974|95017.5|94967.5|44
1654149310000|2022-06-02 05:55:10|95023.6|94973.6|95044.4|94994.4|95047.7|94997.7|95023.6|94973.6|43
1654149320000|2022-06-02 05:55:20|95044.7|94994.7|95042|94992|95045.8|94995.8|95041|94991|43
1654149330000|2022-06-02 05:55:30|95041.8|94991.8|95067.6|95017.6|95068.5|95018.5|95040.4|94990.4|47
1654149340000|2022-06-02 05:55:40|95067|95017|95073.1|95023.1|95078.2|95028.2|95067|95017|57
1654149350000|2022-06-02 05:55:50|95074.3|95024.3|95078.3|95028.3|95078.7|95028.7|95072.6|95022.6|46
1654149360000|2022-06-02 05:56:00|95078.4|95028.4|95081.1|95031.1|95081.1|95031.1|95077.4|95027.4|39
1654149370000|2022-06-02 05:56:10|95080.8|95030.8|95081|95031|95083.1|95033.1|95079.2|95029.2|17
1654149380000|2022-06-02 05:56:20|95080.2|95030.2|95077.8|95027.8|95082.5|95032.5|95077.7|95027.7|23
1654149390000|2022-06-02 05:56:30|95080.3|95030.3|95084|95034|95085.6|95035.6|95075.7|95025.7|27
1654149400000|2022-06-02 05:56:40|95084.8|95034.8|95085.8|95035.8|95089.1|95039.1|95083.3|95033.3|42
1654149410000|2022-06-02 05:56:50|95084.9|95034.9|95096.2|95046.2|95098.3|95048.3|95084.9|95034.9|46
1654149420000|2022-06-02 05:57:00|95097.9|95047.9|95102.2|95052.2|95103.3|95053.3|95095.9|95045.9|50
1654149430000|2022-06-02 05:57:10|95102.1|95052.1|95106.6|95056.6|95109.4|95059.4|95100.7|95050.7|42
1654149440000|2022-06-02 05:57:20|95106.8|95056.8|95116.1|95066.1|95116.1|95066.1|95106.2|95056.2|50
1654149450000|2022-06-02 05:57:30|95116|95066|95118.1|95068.1|95123.4|95073.4|95112.5|95062.5|55
1654149460000|2022-06-02 05:57:40|95117.6|95067.6|95119.4|95069.4|95121|95071|95117.5|95067.5|24
1654149470000|2022-06-02 05:57:50|95119.5|95069.5|95119.8|95069.8|95121|95071|95117.9|95067.9|22
1654149480000|2022-06-02 05:58:00|95120.8|95070.8|95117.6|95067.6|95125.9|95075.9|95111.5|95061.5|22
1654149490000|2022-06-02 05:58:10|95116.6|95066.6|95122|95072|95122|95072|95114.8|95064.8|26
1654149500000|2022-06-02 05:58:20|95118.9|95068.9|95117.6|95067.6|95120.3|95070.3|95117.2|95067.2|29
1654149510000|2022-06-02 05:58:30|95118.1|95068.1|95122.6|95072.6|95127.8|95077.8|95118.1|95068.1|39
1654149520000|2022-06-02 05:58:40|95123.3|95073.3|95132.9|95082.9|95134|95084|95123.3|95073.3|39
1654149530000|2022-06-02 05:58:50|95132.4|95082.4|95135.7|95085.7|95139.3|95089.3|95129.4|95079.4|27
1654149540000|2022-06-02 05:59:00|95135.3|95085.3|95136.4|95086.4|95137.4|95087.4|95134.3|95084.3|42
1654149550000|2022-06-02 05:59:10|95135|95085|95131|95081|95140.6|95090.6|95129.6|95079.6|37
1654149560000|2022-06-02 05:59:20|95132.1|95082.1|95125.4|95075.4|95132.8|95082.8|95122.2|95072.2|47
1654149570000|2022-06-02 05:59:30|95124.8|95074.8|95125.5|95075.5|95127|95077|95121.7|95071.7|42
1654149580000|2022-06-02 05:59:40|95125|95075|95120.1|95070.1|95126|95076|95118.3|95068.3|70
1654149590000|2022-06-02 05:59:50|95119.9|95069.9|95130.7|95080.7|95132.1|95082.1|95119.9|95069.9|75
1654149600000|2022-06-02 06:00:00|95129.3|95079.3|95112.7|95087.7|95130.2|95089.3|95108.6|95072.8|52
1654149610000|2022-06-02 06:00:10|95113|95088|95106.7|95056.7|95114.4|95088|95106.5|95056.5|50
1654149620000|2022-06-02 06:00:20|95106.9|95056.9|95101|95051|95107.9|95057.9|95100.7|95050.7|46
1654149630000|2022-06-02 06:00:30|95101.1|95051.1|95101.9|95051.9|95103.6|95053.6|95096.9|95046.9|41
1654149640000|2022-06-02 06:00:40|95101.6|95051.6|95087.4|95037.4|95102.1|95052.8|95076.5|95035.9|55
1654149650000|2022-06-02 06:00:50|95085.8|95035.8|95082.5|95032.5|95087.3|95037.3|95080.1|95030.1|64
1654149660000|2022-06-02 06:01:00|95081.5|95031.5|95085.5|95035.5|95086.5|95036.5|95080.2|95030.2|40
1654149670000|2022-06-02 06:01:10|95085.2|95035.2|95093.5|95043.5|95095|95045|95084.7|95034.7|39
1654149680000|2022-06-02 06:01:20|95093|95043|95080.2|95055.2|95094|95055.2|95068.9|95036.4|42
1654149690000|2022-06-02 06:01:30|95081.6|95056.6|95078.8|95053.8|95081.7|95056.7|95076.2|95051.2|53
1654149700000|2022-06-02 06:01:40|95078.7|95053.7|95069.3|95044.3|95082.1|95053.7|95065.3|95031.5|55
1654149710000|2022-06-02 06:01:50|95069.1|95044.1|95072.9|95022.9|95076.4|95044.1|95053.1|95017.4|55
1654149720000|2022-06-02 06:02:00|95073.3|95023.3|95038.6|95013.6|95073.3|95026.8|95038.5|95002.8|53
1654149730000|2022-06-02 06:02:10|95039.6|95014.6|94997.2|94972.2|95053.9|95019.9|94997.2|94972.2|58
1654149740000|2022-06-02 06:02:20|94998.8|94973.8|95030.3|95005.3|95036.2|95011.2|94995.7|94955.3|72
1654149750000|2022-06-02 06:02:30|95024.8|94999.8|95023.4|94998.4|95028.5|95003.5|95021.2|94996.2|40
1654149760000|2022-06-02 06:02:40|95023.6|94998.6|95022.2|94997.2|95026.3|95001.3|95019.6|94994.6|41
1654149770000|2022-06-02 06:02:50|95019.1|94994.1|95012|94962|95035|94994.1|94999.9|94959.6|69
1654149780000|2022-06-02 06:03:00|95015|94965|94993.6|94968.6|95015|94974.9|94987.2|94952.6|57
1654149790000|2022-06-02 06:03:10|94993.5|94968.5|94979.8|94954.8|94995|94970|94975.2|94935.7|49
1654149800000|2022-06-02 06:03:20|94981.3|94956.3|95000.2|94975.2|95012.2|94985.1|94980.4|94955.4|50
1654149810000|2022-06-02 06:03:30|94996.6|94971.6|94999.3|94974.3|95014.1|94980.1|94995.9|94963.1|47
1654149820000|2022-06-02 06:03:40|94999.4|94974.4|95002.7|94977.7|95003.6|94978.6|94997.9|94972.9|41
1654149830000|2022-06-02 06:03:50|95002.5|94977.5|95001.5|94976.5|95010.8|94979.9|94991.9|94952|54
1654149840000|2022-06-02 06:04:00|95001.6|94976.6|94995.2|94970.2|95005.2|94980.2|94995.2|94970.2|47
1654149850000|2022-06-02 06:04:10|94996|94971|94996.4|94971.4|94996.4|94971.4|94991.4|94966.4|34
1654149860000|2022-06-02 06:04:20|94996.2|94971.2|94985.9|94960.9|95003.5|94971.2|94983.2|94951.5|41
1654149870000|2022-06-02 06:04:30|94986|94961|94954.3|94929.3|94986|94961|94950.4|94914|60
1654149880000|2022-06-02 06:04:40|94954.7|94929.7|94981.1|94931.1|94986.2|94952.7|94951.8|94919.2|43
1654149890000|2022-06-02 06:04:50|94983.5|94933.5|94941.4|94916.4|94986.5|94948.3|94941.4|94916.4|53
1654149900000|2022-06-02 06:05:00|94943.9|94918.9|94942.6|94917.6|94946.9|94921.9|94932.7|94907.7|46
1654149910000|2022-06-02 06:05:10|94936.8|94911.8|94939.5|94914.5|94943.5|94918.5|94934.2|94909.2|40
1654149920000|2022-06-02 06:05:20|94938.4|94913.4|94960.4|94935.4|94972.6|94936.7|94938.2|94913.2|41
1654149930000|2022-06-02 06:05:30|94961.5|94936.5|94966.5|94916.5|94976.6|94941.7|94956.7|94916.5|46
1654149940000|2022-06-02 06:05:40|94968.9|94918.9|94958.9|94933.9|94973.1|94942.7|94953|94913.5|33
1654149950000|2022-06-02 06:05:50|94953.6|94928.6|94974.5|94949.5|94976.2|94951.2|94953.1|94928.1|49
1654149960000|2022-06-02 06:06:00|94975.8|94950.8|94955.1|94930.1|94976.3|94951.3|94954.2|94929.2|31
1654149970000|2022-06-02 06:06:10|94953.7|94928.7|94945.3|94920.3|94959.6|94931|94943.8|94899.1|52
1654149980000|2022-06-02 06:06:20|94944.8|94919.8|94950.9|94925.9|94967.9|94934.2|94942.5|94912.7|50
1654149990000|2022-06-02 06:06:30|94952.2|94927.2|94963.5|94913.5|94964|94927.2|94946.9|94910.2|31
1654150000000|2022-06-02 06:06:40|94963.4|94913.4|94950.7|94925.7|94964.6|94930.3|94947.7|94911.7|57
1654150010000|2022-06-02 06:06:50|94951.6|94926.6|94957.5|94932.5|94961.3|94936.3|94947.6|94922.6|48
1654150020000|2022-06-02 06:07:00|94958.9|94933.9|94955.3|94905.3|94967.4|94940.3|94941.2|94905.3|56
1654150030000|2022-06-02 06:07:10|94953.5|94903.5|94929.7|94904.7|94953.5|94910.2|94916.6|94891.6|59
1654150040000|2022-06-02 06:07:20|94940.1|94890.1|94928.8|94903.8|94940.1|94907.9|94922|94890.1|42
1654150050000|2022-06-02 06:07:30|94928.1|94903.1|94929|94904|94936.9|94911.9|94925.5|94900.5|42
1654150060000|2022-06-02 06:07:40|94930.6|94905.6|94935.1|94910.1|94938.1|94913.1|94930.2|94905.2|35
1654150070000|2022-06-02 06:07:50|94938.3|94913.3|94929.2|94904.2|94943.2|94914.7|94926.4|94885.2|49
1654150080000|2022-06-02 06:08:00|94930.3|94905.3|94932.3|94907.3|94939.8|94914.8|94927.7|94902.7|60
1654150090000|2022-06-02 06:08:10|94933.5|94908.5|94933.9|94883.9|94937.4|94909.2|94921.5|94883.9|45
1654150100000|2022-06-02 06:08:20|94937.1|94887.1|94923.7|94898.7|94937.1|94901.4|94921.8|94883.6|25
1654150110000|2022-06-02 06:08:30|94920.6|94895.6|94913.5|94888.5|94926.2|94897.8|94909.5|94873.1|53
1654150120000|2022-06-02 06:08:40|94912.1|94887.1|94910.4|94885.4|94914.2|94889.2|94908.7|94883.7|41
1654150130000|2022-06-02 06:08:50|94910.5|94885.5|94926.7|94901.7|94927.6|94902.6|94908.6|94883.6|41
1654150140000|2022-06-02 06:09:00|94929|94904|94924.8|94899.8|94941.8|94906.7|94922.1|94891.8|46
1654150150000|2022-06-02 06:09:10|94921.6|94896.6|94924.2|94874.2|94927.1|94896.6|94912|94872.9|40
1654150160000|2022-06-02 06:09:20|94925.6|94875.6|94907.1|94882.1|94939.3|94903.5|94907|94872.9|50
1654150170000|2022-06-02 06:09:30|94912|94887|94911.3|94886.3|94918.5|94887.7|94904.2|94865.9|21
1654150180000|2022-06-02 06:09:40|94913.5|94888.5|94919.4|94894.4|94927.1|94902.1|94913.5|94888.5|34
1654150190000|2022-06-02 06:09:50|94920.7|94895.7|94928|94903|94940.8|94915.8|94918.5|94893.5|44
1654150200000|2022-06-02 06:10:00|94932.8|94907.8|94929.6|94904.6|94932.8|94907.8|94928.8|94903.8|39
1654150210000|2022-06-02 06:10:10|94929.7|94904.7|94930.3|94905.3|94930.3|94905.3|94926.6|94901.6|23
1654150220000|2022-06-02 06:10:20|94931|94906|94930.1|94905.1|94932.1|94907.1|94929.4|94904.4|23
1654150230000|2022-06-02 06:10:30|94931|94906|94949.6|94924.6|94955|94926.7|94931|94905|58
1654150240000|2022-06-02 06:10:40|94949.5|94924.5|94959.9|94934.9|94972.5|94936.7|94949.4|94920.8|58
1654150250000|2022-06-02 06:10:50|94960.1|94935.1|94963.7|94938.7|94963.7|94938.7|94958.1|94933.1|46
1654150260000|2022-06-02 06:11:00|94963.3|94938.3|94963|94938|94975.2|94944.1|94959.2|94924.5|68
1654150270000|2022-06-02 06:11:10|94960.9|94935.9|94964.3|94939.3|94975.2|94941.1|94956.9|94920.3|60
1654150280000|2022-06-02 06:11:20|94963.7|94938.7|94966.1|94941.1|94968.8|94943.8|94962.3|94937.3|50
1654150290000|2022-06-02 06:11:30|94964.7|94939.7|94964|94939|94964.7|94939.7|94960.7|94935.7|43
1654150300000|2022-06-02 06:11:40|94963.8|94938.8|94967.2|94942.2|94968.1|94943.1|94963.6|94938.6|37
1654150310000|2022-06-02 06:11:50|94967.4|94942.4|94956.5|94931.5|94978|94943|94956.5|94928|35
1654150320000|2022-06-02 06:12:00|94968.6|94918.6|94944.5|94919.5|94968.6|94930|94942.3|94910.5|44
1654150330000|2022-06-02 06:12:10|94945.5|94920.5|94938.7|94913.7|94945.5|94920.5|94938.7|94913.7|29
1654150340000|2022-06-02 06:12:20|94940.2|94915.2|94945.2|94920.2|94959.5|94922.1|94939|94905.8|40
1654150350000|2022-06-02 06:12:30|94946.4|94921.4|94946.9|94921.9|94948.5|94923.5|94944.5|94919.5|36
1654150360000|2022-06-02 06:12:40|94947|94922|94946.8|94921.8|94947|94922|94945.6|94920.6|18
1654150370000|2022-06-02 06:12:50|94944.4|94919.4|94946|94921|94948.1|94923.1|94944.1|94919.1|25
1654150380000|2022-06-02 06:13:00|94945.8|94920.8|94944.9|94919.9|94953.8|94924.1|94942.2|94898.7|19
1654150390000|2022-06-02 06:13:10|94943.1|94918.1|94947.3|94922.3|94947.6|94922.6|94943.1|94918.1|29
1654150400000|2022-06-02 06:13:20|94947|94922|94940.8|94915.8|94954.4|94922.5|94938.1|94901.2|36
1654150410000|2022-06-02 06:13:30|94940.3|94915.3|94948.8|94923.8|94949.5|94924.5|94937.7|94912.7|31
1654150420000|2022-06-02 06:13:40|94949.3|94924.3|94945.5|94920.5|94949.9|94924.9|94943.8|94918.8|21
1654150430000|2022-06-02 06:13:50|94948|94923|94947.3|94922.3|94951.7|94926.7|94947.3|94922.3|32
1654150440000|2022-06-02 06:14:00|94948.8|94923.8|94947.7|94922.7|94949.4|94924.4|94945.7|94920.7|35
1654150450000|2022-06-02 06:14:10|94947.6|94922.6|94948.3|94923.3|94949.9|94924.9|94945.8|94920.8|28
1654150460000|2022-06-02 06:14:20|94950|94925|94948.9|94923.9|94950|94925|94947.7|94922.7|17
1654150470000|2022-06-02 06:14:30|94949.9|94924.9|94951|94926|94951|94926|94943.5|94918.5|42
1654150480000|2022-06-02 06:14:40|94948.2|94923.2|94948.5|94923.5|94952|94927|94945.6|94920.6|30
1654150490000|2022-06-02 06:14:50|94949.2|94924.2|94949.9|94924.9|94949.9|94924.9|94948.1|94923.1|8
1654150500000|2022-06-02 06:15:00|94949.5|94924.5|94951.1|94926.1|94958.7|94933.7|94948.5|94923.5|46
1654150510000|2022-06-02 06:15:10|94950.7|94925.7|94952.6|94927.6|94955.5|94930.5|94950.6|94925.6|30
1654150520000|2022-06-02 06:15:20|94949.9|94924.9|94946.3|94921.3|94952.2|94927.2|94943.5|94918.5|43
1654150530000|2022-06-02 06:15:30|94946.9|94921.9|94944.5|94919.5|94946.9|94921.9|94944.5|94919.5|26
1654150540000|2022-06-02 06:15:40|94944.4|94919.4|94943.5|94918.5|94946.4|94921.4|94943.3|94918.3|24
1654150550000|2022-06-02 06:15:50|94942.9|94917.9|94963.3|94913.3|94966.3|94930.2|94941.9|94909.1|32
1654150560000|2022-06-02 06:16:00|94954.3|94929.3|94941.5|94916.5|94956.8|94929.3|94939.2|94902.9|53
1654150570000|2022-06-02 06:16:10|94939.7|94914.7|94952.5|94927.5|94956.7|94931.7|94939.2|94914.2|45
1654150580000|2022-06-02 06:16:20|94952|94927|94978.1|94953.1|94984.1|94959.1|94950.6|94923.5|64
1654150590000|2022-06-02 06:16:30|94982.6|94957.6|94969.5|94944.5|94993.6|94957.6|94967|94927.5|48
1654150600000|2022-06-02 06:16:40|94969.6|94944.6|94963.6|94938.6|94975.5|94944.9|94961.6|94923.7|57
1654150610000|2022-06-02 06:16:50|94964.4|94939.4|94954.5|94929.5|94966.4|94939.4|94950|94910.2|54
1654150620000|2022-06-02 06:17:00|94955.6|94930.6|94949.9|94924.9|94968.6|94933|94948.3|94906.8|39
1654150630000|2022-06-02 06:17:10|94949.1|94924.1|94952.5|94927.5|94963.1|94928.5|94947|94908.7|43
1654150640000|2022-06-02 06:17:20|94952.4|94927.4|94951.5|94926.5|94954.2|94929.2|94951.2|94926.2|34
1654150650000|2022-06-02 06:17:30|94951.9|94926.9|94952.1|94927.1|94962.1|94927.9|94944.5|94911.9|51
1654150660000|2022-06-02 06:17:40|94951.8|94926.8|94949.1|94924.1|94955.3|94930.3|94949.1|94924.1|36
1654150670000|2022-06-02 06:17:50|94948.9|94923.9|94950.2|94925.2|94964.2|94928|94942.5|94914.2|38
1654150680000|2022-06-02 06:18:00|94953.2|94928.2|94953.4|94928.4|94954.2|94929.2|94949.8|94924.8|37
1654150690000|2022-06-02 06:18:10|94953.3|94928.3|94952.9|94927.9|94953.6|94928.6|94951.9|94926.9|18
1654150700000|2022-06-02 06:18:20|94952.5|94927.5|94966.9|94916.9|94966.9|94931.5|94952.2|94916.9|16
1654150710000|2022-06-02 06:18:30|94969.5|94919.5|94957.1|94932.1|94969.8|94933.4|94956.5|94916.8|31
1654150720000|2022-06-02 06:18:40|94969.5|94919.5|94963.5|94938.5|94970.5|94939|94959.6|94919.5|34
1654150730000|2022-06-02 06:18:50|94962.5|94937.5|94966.8|94941.8|94976.1|94941.8|94961.7|94923.6|25
1654150740000|2022-06-02 06:19:00|94967.3|94942.3|94964.5|94939.5|94972.3|94947.3|94964.2|94939.2|35
1654150750000|2022-06-02 06:19:10|94964.1|94939.1|94965|94940|94965|94940|94962.8|94937.8|27
1654150760000|2022-06-02 06:19:20|94964.1|94939.1|94960.5|94935.5|94964.6|94939.6|94957.7|94932.7|31
1654150770000|2022-06-02 06:19:30|94960.2|94935.2|94951|94926|94963.3|94937|94948.9|94909.6|31
1654150780000|2022-06-02 06:19:40|94950.7|94925.7|94952.1|94927.1|94952.1|94927.1|94950.5|94925.5|30
1654150790000|2022-06-02 06:19:50|94952.9|94927.9|94954.7|94929.7|94955.6|94930.6|94952.9|94927.9|23
1654150800000|2022-06-02 06:20:00|94955|94930|94958.8|94933.8|94960.8|94935.8|94955|94930|27
1654150810000|2022-06-02 06:20:10|94959|94934|94971.9|94946.9|94977.9|94952.9|94956.9|94931.9|56
1654150820000|2022-06-02 06:20:20|94970.2|94945.2|94977.8|94952.8|94979.1|94954.1|94970.2|94945.2|39
1654150830000|2022-06-02 06:20:30|94978|94953|94978|94953|94986|94953.7|94972.5|94935.4|46
1654150840000|2022-06-02 06:20:40|94977.7|94952.7|94979.1|94954.1|94979.7|94954.7|94977.5|94952.5|20
1654150850000|2022-06-02 06:20:50|94978.9|94953.9|94964|94939|94979.5|94954.5|94961|94922.5|27
1654150860000|2022-06-02 06:21:00|94964.2|94939.2|94959.5|94934.5|94964.6|94939.6|94958.5|94933.5|49
1654150870000|2022-06-02 06:21:10|94960.1|94935.1|94963.1|94938.1|94963.1|94938.1|94959.1|94934.1|37
1654150880000|2022-06-02 06:21:20|94962.8|94937.8|94967.5|94942.5|94971.1|94946.1|94962.4|94937.4|30
1654150890000|2022-06-02 06:21:30|94968.6|94943.6|94972.5|94947.5|94974.8|94949.8|94967.2|94942.2|41
1654150900000|2022-06-02 06:21:40|94973.5|94948.5|94963.2|94938.2|94975.8|94950.8|94961.9|94936.9|37
1654150910000|2022-06-02 06:21:50|94962.7|94937.7|94964.2|94939.2|94965.3|94940.3|94961.6|94936.6|43
1654150920000|2022-06-02 06:22:00|94963.6|94938.6|94966.3|94941.3|94966.5|94941.5|94963.5|94938.5|34
1654150930000|2022-06-02 06:22:10|94966.6|94941.6|94961.7|94936.7|94977|94941.8|94959.8|94927|45
1654150940000|2022-06-02 06:22:20|94961.9|94936.9|94953.6|94928.6|94968.4|94937.5|94950.3|94918.4|45
1654150950000|2022-06-02 06:22:30|94953.2|94928.2|94951.9|94926.9|94954.1|94929.1|94949.5|94924.5|30
1654150960000|2022-06-02 06:22:40|94953.2|94928.2|94951.9|94926.9|94953.5|94928.5|94948.7|94923.7|35
1654150970000|2022-06-02 06:22:50|94952.1|94927.1|94948.6|94923.6|94955|94930|94946.8|94921.8|41
1654150980000|2022-06-02 06:23:00|94949.6|94924.6|94936.9|94911.9|94953.5|94924.6|94934.9|94896.7|74
1654150990000|2022-06-02 06:23:10|94937.4|94912.4|94929.6|94879.6|94940|94915|94917|94877.9|61
1654151000000|2022-06-02 06:23:20|94932.1|94882.1|94907.5|94882.5|94932.1|94895.5|94901.6|94876.6|77
1654151010000|2022-06-02 06:23:30|94907.1|94882.1|94910.2|94885.2|94911.2|94886.2|94906.9|94881.9|68
1654151020000|2022-06-02 06:23:40|94910.1|94885.1|94909.9|94884.9|94913|94888|94908.9|94883.9|49
1654151030000|2022-06-02 06:23:50|94910.1|94885.1|94911.4|94886.4|94912|94887|94908.9|94883.9|37
1654151040000|2022-06-02 06:24:00|94911.8|94886.8|94905.4|94880.4|94912.8|94887.8|94903.6|94878.6|53
1654151050000|2022-06-02 06:24:10|94905.1|94880.1|94908|94883|94909.8|94884.8|94903.5|94878.5|41
1654151060000|2022-06-02 06:24:20|94909.1|94884.1|94886.3|94861.3|94909.2|94884.2|94882|94847.5|54
1654151070000|2022-06-02 06:24:30|94884.4|94859.4|94900.5|94875.5|94903.2|94875.5|94884.4|94849.2|57
1654151080000|2022-06-02 06:24:40|94900.4|94875.4|94902.5|94877.5|94903.1|94878.1|94899.6|94874.6|48
1654151090000|2022-06-02 06:24:50|94903.1|94878.1|94896.1|94871.1|94903.1|94878.1|94894.7|94869.7|46
1654151100000|2022-06-02 06:25:00|94895.8|94870.8|94892.9|94867.9|94905.2|94872.2|94892.3|94854.9|44
1654151110000|2022-06-02 06:25:10|94892.5|94867.5|94891.8|94866.8|94905.7|94869|94891.8|94854.3|20
1654151120000|2022-06-02 06:25:20|94892.1|94867.1|94890.9|94865.9|94910.1|94874.7|94890.2|94860.1|43
1654151130000|2022-06-02 06:25:30|94890.8|94865.8|94891.1|94866.1|94891.6|94866.6|94889.3|94864.3|36
1654151140000|2022-06-02 06:25:40|94890.5|94865.5|94896.6|94871.6|94902.9|94877.9|94888.3|94863.3|45
1654151150000|2022-06-02 06:25:50|94896.5|94871.5|94907.3|94857.3|94907.3|94872.9|94894.3|94856.8|28
1654151160000|2022-06-02 06:26:00|94896.1|94871.1|94895.7|94870.7|94896.3|94871.3|94895.3|94870.3|20
1654151170000|2022-06-02 06:26:10|94895.6|94870.6|94899.3|94874.3|94906.9|94881.9|94895.1|94870.1|50
1654151180000|2022-06-02 06:26:20|94899|94874|94895.1|94870.1|94899.2|94874.2|94894.9|94869.9|38
1654151190000|2022-06-02 06:26:30|94895.2|94870.2|94885.2|94860.2|94899.5|94870.7|94883.5|94849.5|38
1654151200000|2022-06-02 06:26:40|94885.3|94860.3|94886.5|94861.5|94886.5|94861.5|94882.8|94857.8|34
1654151210000|2022-06-02 06:26:50|94886.2|94861.2|94887.8|94862.8|94888.1|94863.1|94885.9|94860.9|23
1654151220000|2022-06-02 06:27:00|94886.8|94861.8|94890.4|94865.4|94890.4|94865.4|94886.8|94861.8|19
1654151230000|2022-06-02 06:27:10|94890.2|94865.2|94895.5|94870.5|94898.4|94873.4|94890|94865|22
1654151240000|2022-06-02 06:27:20|94895.8|94870.8|94900|94875|94900.1|94875.1|94895.4|94870.4|47
1654151250000|2022-06-02 06:27:30|94899.7|94874.7|94895.3|94870.3|94899.8|94874.8|94894.2|94869.2|32
1654151260000|2022-06-02 06:27:40|94895.6|94870.6|94893.7|94868.7|94906.1|94870.9|94887.8|94856.1|51
1654151270000|2022-06-02 06:27:50|94893.8|94868.8|94902.2|94877.2|94902.3|94877.3|94893.6|94868.6|42
1654151280000|2022-06-02 06:28:00|94902.3|94877.3|94899|94874|94905.6|94880.6|94899|94874|40
1654151290000|2022-06-02 06:28:10|94898.9|94873.9|94904.1|94879.1|94904.7|94879.7|94898.9|94873.9|52
1654151300000|2022-06-02 06:28:20|94904.2|94879.2|94890|94865|94905.4|94880.4|94889.3|94854.2|50
1654151310000|2022-06-02 06:28:30|94902.9|94852.9|94889.3|94864.3|94904.3|94869|94887|94852.9|58
1654151320000|2022-06-02 06:28:40|94889.6|94864.6|94888.7|94863.7|94890|94865|94888.7|94863.7|21
1654151330000|2022-06-02 06:28:50|94888.6|94863.6|94894.1|94869.1|94906.9|94869.3|94888.6|94856.1|30
1654151340000|2022-06-02 06:29:00|94894.2|94869.2|94893|94868|94894.2|94869.2|94892.3|94867.3|24
1654151350000|2022-06-02 06:29:10|94893.3|94868.3|94903.2|94853.2|94912.1|94874.7|94888.6|94851.2|47
1654151360000|2022-06-02 06:29:20|94903|94853|94892.5|94867.5|94903.8|94868.3|94890.2|94852.8|41
1654151370000|2022-06-02 06:29:30|94892.7|94867.7|94892.4|94867.4|94893|94868|94891.6|94866.6|22
1654151380000|2022-06-02 06:29:40|94892.7|94867.7|94900.7|94875.7|94912.2|94877.3|94892.7|94860|39
1654151390000|2022-06-02 06:29:50|94900.5|94875.5|94901|94876|94902|94877|94899.8|94874.8|22
1654151400000|2022-06-02 06:30:00|94900.8|94875.8|94902.5|94877.5|94917.2|94887.1|94900.2|94866.2|69
1654151410000|2022-06-02 06:30:10|94902.6|94877.6|94887.6|94862.6|94905.2|94880.2|94885|94847.9|73
1654151420000|2022-06-02 06:30:20|94885.4|94860.4|94892.3|94867.3|94914.6|94879.3|94883.8|94847.5|79
1654151430000|2022-06-02 06:30:30|94893.3|94868.3|94891.2|94841.2|94900.4|94869|94885.4|94841.2|74
1654151440000|2022-06-02 06:30:40|94891.3|94841.3|94866.7|94841.7|94893.1|94857.4|94866|94829|70
1654151450000|2022-06-02 06:30:50|94863.1|94838.1|94869.6|94844.6|94876.6|94845.5|94858.1|94825.1|72
1654151460000|2022-06-02 06:31:00|94870|94845|94891|94841|94892.1|94854.5|94867.9|94830.5|69
1654151470000|2022-06-02 06:31:10|94892.2|94842.2|94854.2|94829.2|94893.1|94855.6|94854.2|94824.5|65
1654151480000|2022-06-02 06:31:20|94840.5|94815.5|94851.1|94826.1|94863.8|94830.1|94837.8|94811.1|74
1654151490000|2022-06-02 06:31:30|94851.7|94826.7|94856|94831|94868.5|94834.6|94850.5|94817.5|68
1654151500000|2022-06-02 06:31:40|94856.1|94831.1|94850.7|94825.7|94859.2|94834.2|94850.4|94825.4|50
1654151510000|2022-06-02 06:31:50|94852.1|94827.1|94853.6|94828.6|94874.9|94839.4|94852.1|94824.6|70
1654151520000|2022-06-02 06:32:00|94853.2|94828.2|94845.8|94820.8|94855.7|94830.7|94845.8|94820.8|57
1654151530000|2022-06-02 06:32:10|94845.3|94820.3|94850.7|94825.7|94851.3|94826.3|94844|94819|53
1654151540000|2022-06-02 06:32:20|94850.9|94825.9|94840.5|94815.5|94850.9|94825.9|94839.8|94814.8|53
1654151550000|2022-06-02 06:32:30|94840.6|94815.6|94836.9|94811.9|94840.6|94815.6|94836.8|94811.8|40
1654151560000|2022-06-02 06:32:40|94837.2|94812.2|94833.8|94808.8|94837.4|94812.4|94826.5|94801.5|38
1654151570000|2022-06-02 06:32:50|94833.7|94808.7|94829.6|94804.6|94834.5|94809.5|94827.7|94802.7|46
1654151580000|2022-06-02 06:33:00|94835.7|94810.7|94838.1|94813.1|94842.7|94817.7|94835.7|94810.7|35
1654151590000|2022-06-02 06:33:10|94838.6|94813.6|94836.4|94811.4|94838.6|94813.6|94836.3|94811.3|20
1654151600000|2022-06-02 06:33:20|94836.2|94811.2|94846.7|94821.7|94847.6|94822.6|94836.2|94811.2|26
1654151610000|2022-06-02 06:33:30|94846.5|94821.5|94849.6|94824.6|94851.2|94826.2|94843.1|94818.1|38
1654151620000|2022-06-02 06:33:40|94849.7|94824.7|94850.8|94825.8|94850.8|94825.8|94842.8|94817.8|50
1654151630000|2022-06-02 06:33:50|94850.3|94825.3|94847.1|94822.1|94850.3|94825.3|94845.9|94820.9|43
1654151640000|2022-06-02 06:34:00|94848.1|94823.1|94828.5|94803.5|94848.6|94823.6|94828.5|94803.5|52
1654151650000|2022-06-02 06:34:10|94827.9|94802.9|94814.8|94789.8|94828.3|94803.3|94814.8|94789.8|60
1654151660000|2022-06-02 06:34:20|94814.9|94789.9|94817.7|94792.7|94819.2|94794.2|94814.2|94789.2|39
1654151670000|2022-06-02 06:34:30|94818.1|94793.1|94818.7|94793.7|94819.5|94794.5|94817|94792|35
1654151680000|2022-06-02 06:34:40|94818.8|94793.8|94817.3|94792.3|94818.9|94793.9|94808.2|94783.2|43
1654151690000|2022-06-02 06:34:50|94818.1|94793.1|94813.1|94788.1|94820.5|94795.5|94811.7|94786.7|63
1654151700000|2022-06-02 06:35:00|94813.2|94788.2|94807.7|94782.7|94816.4|94791.4|94807|94782|54
1654151710000|2022-06-02 06:35:10|94806.8|94781.8|94798.6|94773.6|94810.1|94785.1|94797.4|94772.4|56
1654151720000|2022-06-02 06:35:20|94798.9|94773.9|94772|94722|94811.8|94777.4|94766|94716|50
1654151730000|2022-06-02 06:35:30|94773.2|94723.2|94784.2|94759.2|94793.5|94759.2|94773.2|94723.2|50
1654151740000|2022-06-02 06:35:40|94782.8|94757.8|94780.3|94755.3|94784.7|94759.7|94780.3|94755.3|37
1654151750000|2022-06-02 06:35:50|94780.5|94755.5|94782|94757|94786|94761|94777.8|94752.8|57
1654151760000|2022-06-02 06:36:00|94783.4|94758.4|94784.7|94759.7|94798.5|94761|94782|94747.3|55
1654151770000|2022-06-02 06:36:10|94784.6|94759.6|94790.3|94765.3|94790.3|94765.3|94769.3|94744.3|55
1654151780000|2022-06-02 06:36:20|94789.2|94764.2|94780.5|94755.5|94799.1|94764.2|94780|94749.1|51
1654151790000|2022-06-02 06:36:30|94781.4|94756.4|94785.9|94760.9|94787.4|94762.4|94779.9|94754.9|54
1654151800000|2022-06-02 06:36:40|94785.3|94760.3|94776.6|94751.6|94785.3|94760.3|94773.5|94748.5|66
1654151810000|2022-06-02 06:36:50|94778.9|94753.9|94786.3|94761.3|94789.3|94764.3|94776.8|94751.8|63
1654151820000|2022-06-02 06:37:00|94786.7|94761.7|94781.2|94756.2|94787.2|94762.2|94780.5|94755.5|50
1654151830000|2022-06-02 06:37:10|94781.3|94756.3|94779.2|94754.2|94794.7|94756.3|94773.6|94730.8|54
1654151840000|2022-06-02 06:37:20|94779.4|94754.4|94785.7|94760.7|94798.6|94761.8|94778.6|94748.6|48
1654151850000|2022-06-02 06:37:30|94785.6|94760.6|94788.8|94763.8|94804.2|94767|94785.1|94752.7|52
1654151860000|2022-06-02 06:37:40|94790.3|94765.3|94784.9|94759.9|94791.5|94766.5|94784.1|94759.1|61
1654151870000|2022-06-02 06:37:50|94786.6|94761.6|94788.9|94763.9|94800.7|94765.5|94785.7|94750.7|58
1654151880000|2022-06-02 06:38:00|94788.8|94763.8|94788.6|94763.6|94792.1|94767.1|94785.6|94760.6|43
1654151890000|2022-06-02 06:38:10|94788.7|94763.7|94790.5|94765.5|94800.4|94766.3|94776.9|94750.4|44
1654151900000|2022-06-02 06:38:20|94790.8|94765.8|94788.1|94763.1|94804.5|94766.6|94786.8|94751.6|43
1654151910000|2022-06-02 06:38:30|94788.5|94763.5|94800.2|94750.2|94803.1|94764.6|94785.6|94750.2|44
1654151920000|2022-06-02 06:38:40|94801.1|94751.1|94789.2|94764.2|94801.1|94765.2|94784.9|94751.1|47
1654151930000|2022-06-02 06:38:50|94788.4|94763.4|94787.9|94762.9|94789.7|94764.7|94787.1|94762.1|28
1654151940000|2022-06-02 06:39:00|94788.1|94763.1|94801.5|94776.5|94813.4|94778.1|94786.1|94761|42
1654151950000|2022-06-02 06:39:10|94802.5|94777.5|94802.3|94777.3|94816.1|94779.5|94800.6|94764.5|40
1654151960000|2022-06-02 06:39:20|94802.5|94777.5|94813.6|94788.6|94813.9|94788.9|94792.4|94767.4|57
1654151970000|2022-06-02 06:39:30|94812.9|94787.9|94814.3|94789.3|94832.6|94796.9|94812.9|94779.1|49
1654151980000|2022-06-02 06:39:40|94816.6|94791.6|94826|94776|94830.2|94791.8|94811.9|94775.1|42
1654151990000|2022-06-02 06:39:50|94826.3|94776.3|94832.3|94782.3|94832.8|94794.5|94811.7|94775.6|40
1654152000000|2022-06-02 06:40:00|94831.9|94781.9|94809.4|94784.4|94831.9|94792.7|94806.5|94781.1|52
1654152010000|2022-06-02 06:40:10|94821.7|94771.7|94807.1|94782.1|94826|94788.4|94806.8|94771.7|38
1654152020000|2022-06-02 06:40:20|94807.3|94782.3|94810.3|94785.3|94811.7|94786.7|94806.4|94781.4|30
1654152030000|2022-06-02 06:40:30|94810.1|94785.1|94817|94792|94830.1|94793.3|94808.2|94770.6|35
1654152040000|2022-06-02 06:40:40|94816.6|94791.6|94817.5|94792.5|94817.7|94792.7|94814|94789|28
1654152050000|2022-06-02 06:40:50|94817.3|94792.3|94824.4|94799.4|94826.8|94801.8|94817.3|94792.3|46
1654152060000|2022-06-02 06:41:00|94824.5|94799.5|94817.1|94792.1|94825.3|94800.3|94813.9|94788.9|41
1654152070000|2022-06-02 06:41:10|94817.3|94792.3|94813.4|94788.4|94818|94793|94810.3|94785.3|48
1654152080000|2022-06-02 06:41:20|94813.3|94788.3|94816.9|94791.9|94817.5|94792.5|94807.5|94782.5|53
1654152090000|2022-06-02 06:41:30|94816.6|94791.6|94811.1|94786.1|94816.6|94791.6|94804.6|94779.6|51
1654152100000|2022-06-02 06:41:40|94811|94786|94802.7|94777.7|94812|94787|94801.1|94776.1|43
1654152110000|2022-06-02 06:41:50|94802.3|94777.3|94806|94781|94810.1|94785.1|94800.6|94775.6|55
1654152120000|2022-06-02 06:42:00|94805.7|94780.7|94806.9|94781.9|94807|94782|94800.2|94775.2|46
1654152130000|2022-06-02 06:42:10|94819|94769|94794.8|94769.8|94820.4|94782.1|94794.8|94768.8|38
1654152140000|2022-06-02 06:42:20|94794|94769|94796.3|94771.3|94806.3|94771.3|94792.3|94756|41
1654152150000|2022-06-02 06:42:30|94796|94771|94816.3|94791.3|94816.4|94791.3|94795|94765.4|30
1654152160000|2022-06-02 06:42:40|94816.2|94791.2|94811.6|94786.6|94816.5|94791.5|94811.2|94786.2|46
1654152170000|2022-06-02 06:42:50|94812.6|94787.6|94813.3|94788.3|94815|94790|94811.7|94786.7|47
1654152180000|2022-06-02 06:43:00|94812.8|94787.8|94815.7|94790.7|94830.2|94795.1|94812.8|94779.7|53
1654152190000|2022-06-02 06:43:10|94816.6|94791.6|94819|94794|94832.4|94795.8|94816.4|94782.4|38
1654152200000|2022-06-02 06:43:20|94818.7|94793.7|94820.3|94795.3|94820.7|94795.7|94817.4|94792.4|28
1654152210000|2022-06-02 06:43:30|94820.2|94795.2|94820.2|94795.2|94820.6|94795.6|94819.5|94794.5|17
1654152220000|2022-06-02 06:43:40|94820.3|94795.3|94816.6|94791.6|94829.9|94795.5|94814|94779.9|33
1654152230000|2022-06-02 06:43:50|94816.8|94791.8|94817.7|94792.7|94829.2|94792.7|94815.5|94778.4|22
1654152240000|2022-06-02 06:44:00|94818|94793|94819|94794|94832.8|94797.2|94818|94782|40
1654152250000|2022-06-02 06:44:10|94819.1|94794.1|94813.9|94788.9|94819.3|94794.3|94812.7|94787.7|24
1654152260000|2022-06-02 06:44:20|94814.4|94789.4|94832.8|94782.8|94833.6|94799.1|94813.6|94782.8|30
1654152270000|2022-06-02 06:44:30|94826.4|94801.4|94850.1|94825.1|94860.6|94825.2|94826.4|94801.4|45
1654152280000|2022-06-02 06:44:40|94851.3|94826.3|94834|94809|94851.3|94826.3|94834|94799.3|43
1654152290000|2022-06-02 06:44:50|94833.7|94808.7|94824.1|94799.1|94846.1|94810.2|94823.5|94787.9|45
1654152300000|2022-06-02 06:45:00|94824.2|94799.2|94823.3|94798.3|94828.7|94803.7|94823.3|94798.3|37
1654152310000|2022-06-02 06:45:10|94823.8|94798.8|94821.6|94796.6|94827.3|94802.3|94820.4|94795.4|39
1654152320000|2022-06-02 06:45:20|94821.8|94796.8|94820.8|94795.8|94823|94798|94820.5|94795.5|33
1654152330000|2022-06-02 06:45:30|94820.7|94795.7|94820.7|94795.7|94821.4|94796.4|94818.2|94793.2|25
1654152340000|2022-06-02 06:45:40|94820.9|94795.9|94822.7|94772.7|94830.7|94795.9|94806.5|94772.7|53
1654152350000|2022-06-02 06:45:50|94810.4|94785.4|94801.9|94776.9|94822.5|94787.1|94799.2|94769.8|64
1654152360000|2022-06-02 06:46:00|94802.7|94777.7|94801.5|94776.5|94806.1|94781.1|94801.4|94776.4|36
1654152370000|2022-06-02 06:46:10|94801.9|94776.9|94801|94776|94801.9|94776.9|94799.8|94774.8|21
1654152380000|2022-06-02 06:46:20|94801.2|94776.2|94795.3|94770.3|94801.4|94776.4|94795.3|94770.3|30
1654152390000|2022-06-02 06:46:30|94795.5|94770.5|94794.2|94769.2|94795.9|94770.9|94790.4|94765.4|41
1654152400000|2022-06-02 06:46:40|94794|94769|94789.3|94764.3|94794.3|94769.3|94788.9|94763.9|38
1654152410000|2022-06-02 06:46:50|94789.1|94764.1|94792.2|94767.2|94792.5|94767.5|94789.1|94764.1|40
1654152420000|2022-06-02 06:47:00|94790.7|94765.7|94782.5|94757.5|94793|94768|94781.8|94756.8|42
1654152430000|2022-06-02 06:47:10|94784.5|94759.5|94783.5|94758.5|94786.2|94761.2|94783|94758|44
1654152440000|2022-06-02 06:47:20|94783.8|94758.8|94781.5|94756.5|94784.9|94759.9|94781.5|94756.5|48
1654152450000|2022-06-02 06:47:30|94778.9|94753.9|94776.1|94751.1|94778.9|94753.9|94772.3|94747.3|57
1654152460000|2022-06-02 06:47:40|94775.7|94750.7|94774.7|94749.7|94778.8|94753.8|94773.9|94748.9|44
1654152470000|2022-06-02 06:47:50|94774.6|94749.6|94773.2|94748.2|94781.2|94756.2|94772.3|94747.3|49
1654152480000|2022-06-02 06:48:00|94773.9|94748.9|94774.2|94749.2|94774.7|94749.7|94772.7|94747.7|43
1654152490000|2022-06-02 06:48:10|94774.3|94749.3|94775.5|94750.5|94780.2|94755.2|94774|94749|36
1654152500000|2022-06-02 06:48:20|94775.2|94750.2|94767.9|94742.9|94775.2|94750.2|94766.5|94741.5|40
1654152510000|2022-06-02 06:48:30|94768|94743|94767.7|94742.7|94769.9|94744.9|94767.2|94742.2|43
1654152520000|2022-06-02 06:48:40|94767.8|94742.8|94772.6|94747.6|94772.6|94747.6|94767.8|94742.8|36
1654152530000|2022-06-02 06:48:50|94773.1|94748.1|94776.4|94751.4|94780.1|94755.1|94772.3|94747.3|42
1654152540000|2022-06-02 06:49:00|94776.8|94751.8|94776.8|94751.8|94777.4|94752.4|94773.9|94748.9|33
1654152550000|2022-06-02 06:49:10|94776.2|94751.2|94816.9|94791.9|94840.6|94799.4|94776.2|94751.2|52
1654152560000|2022-06-02 06:49:20|94815.9|94790.9|94804.4|94779.4|94817|94792|94802.8|94766.8|51
1654152570000|2022-06-02 06:49:30|94804.1|94779.1|94800.3|94775.3|94804.6|94779.6|94798.7|94773.7|38
1654152580000|2022-06-02 06:49:40|94801.5|94776.5|94793.5|94768.5|94802.5|94777.5|94791.2|94766.2|53
1654152590000|2022-06-02 06:49:50|94793.6|94768.6|94799.3|94774.3|94799.3|94774.3|94788.6|94763.6|55
1654152600000|2022-06-02 06:50:00|94799|94774|94797.7|94772.7|94800|94775|94796.3|94771.3|41
1654152610000|2022-06-02 06:50:10|94797.9|94772.9|94804.9|94779.9|94806.7|94781.7|94791.6|94766.6|50
1654152620000|2022-06-02 06:50:20|94805.2|94780.2|94821.7|94796.7|94840.5|94801.7|94802.4|94776.9|61
1654152630000|2022-06-02 06:50:30|94821.9|94796.9|94806|94781|94824.3|94799.3|94806|94781|55
1654152640000|2022-06-02 06:50:40|94804.8|94779.8|94801.5|94776.5|94805.6|94780.6|94799.2|94774.2|46
1654152650000|2022-06-02 06:50:50|94801.4|94776.4|94803.4|94778.4|94804.6|94779.6|94801.4|94776.4|36
1654152660000|2022-06-02 06:51:00|94803|94778|94807.1|94782.1|94807.1|94782.1|94802.9|94777.9|31
1654152670000|2022-06-02 06:51:10|94807|94782|94809.1|94784.1|94809.6|94784.6|94804.9|94779.9|47
1654152680000|2022-06-02 06:51:20|94809.3|94784.3|94810.5|94785.5|94810.7|94785.7|94806|94781|38
1654152690000|2022-06-02 06:51:30|94810.6|94785.6|94819|94769|94827.1|94790.4|94804.7|94769|44
1654152700000|2022-06-02 06:51:40|94807|94782|94803.3|94778.3|94807.5|94782.5|94800.8|94775.8|38
1654152710000|2022-06-02 06:51:50|94803.5|94778.5|94801|94776|94804.6|94779.6|94801|94776|26
1654152720000|2022-06-02 06:52:00|94804.2|94779.2|94802.7|94777.7|94804.3|94779.3|94800.9|94775.9|37
1654152730000|2022-06-02 06:52:10|94802.9|94777.9|94817.1|94792.1|94817.1|94792.1|94798.8|94773.8|36
1654152740000|2022-06-02 06:52:20|94818|94793|94809.2|94784.2|94818|94793|94809.2|94784.2|44
1654152750000|2022-06-02 06:52:30|94810.4|94785.4|94777.1|94752.1|94819.1|94785.4|94770.4|94692.9|79
1654152760000|2022-06-02 06:52:40|94776.8|94751.8|94798.1|94748.1|94802.3|94765.4|94776.6|94746.1|52
1654152770000|2022-06-02 06:52:50|94798.3|94748.3|94786.2|94761.2|94802.9|94763|94779.8|94747.5|39
1654152780000|2022-06-02 06:53:00|94786|94761|94779.8|94754.8|94797.4|94762.5|94779.7|94747.4|41
1654152790000|2022-06-02 06:53:10|94779.5|94754.5|94774|94749|94785.8|94755.2|94769.9|94735.1|48
1654152800000|2022-06-02 06:53:20|94774.6|94749.6|94765.7|94740.7|94789.8|94753.1|94765|94736.5|53
1654152810000|2022-06-02 06:53:30|94765.9|94740.9|94770.3|94720.3|94783.5|94748.3|94751.4|94709.3|61
1654152820000|2022-06-02 06:53:40|94746.1|94696.1|94761.1|94711.1|94766.6|94725.8|94744.5|94696.1|52
1654152830000|2022-06-02 06:53:50|94760.2|94710.2|94739.8|94714.8|94760.6|94722.7|94738.3|94701.9|64
1654152840000|2022-06-02 06:54:00|94752.2|94702.2|94732.9|94707.9|94752.3|94714.7|94732.9|94701|46
1654152850000|2022-06-02 06:54:10|94732.4|94707.4|94730.1|94705.1|94743.5|94707.4|94729.8|94693|39
1654152860000|2022-06-02 06:54:20|94729.2|94704.2|94736.1|94711.1|94737.1|94712.1|94727.4|94702.4|37
1654152870000|2022-06-02 06:54:30|94736.4|94711.4|94732.1|94707.1|94748.7|94713.1|94731.6|94698.2|38
1654152880000|2022-06-02 06:54:40|94732.7|94707.7|94726.2|94701.2|94733.3|94708.3|94725.7|94700.7|45
1654152890000|2022-06-02 06:54:50|94724.6|94699.6|94712.6|94687.6|94726.3|94701.3|94699.6|94649.6|48
1654152900000|2022-06-02 06:55:00|94712.7|94687.7|94715|94665|94720.5|94687.7|94701.4|94662.4|47
1654152910000|2022-06-02 06:55:10|94714.9|94664.9|94709.4|94684.4|94717.1|94684.4|94703.8|94664.8|43
1654152920000|2022-06-02 06:55:20|94709.5|94684.5|94708.8|94683.8|94720.5|94685.2|94706.8|94670.3|53
1654152930000|2022-06-02 06:55:30|94708.6|94683.6|94711.3|94686.3|94717.4|94692.4|94707.7|94682.7|45
1654152940000|2022-06-02 06:55:40|94711.1|94686.1|94693.9|94668.9|94711.4|94686.4|94691.9|94659.6|50
1654152950000|2022-06-02 06:55:50|94692.2|94667.2|94675|94650|94693.9|94668.9|94672.8|94639.6|64
1654152960000|2022-06-02 06:56:00|94676.1|94651.1|94669.3|94644.3|94683.2|94658.2|94669.3|94632.1|68
1654152970000|2022-06-02 06:56:10|94668.7|94643.7|94683.7|94658.7|94698.9|94661.6|94668.7|94638.2|63
1654152980000|2022-06-02 06:56:20|94683.4|94658.4|94707.8|94657.8|94709|94672.4|94678.6|94643.4|58
1654152990000|2022-06-02 06:56:30|94698.1|94673.1|94702.8|94677.8|94719.2|94683.9|94697.8|94667.6|52
1654153000000|2022-06-02 06:56:40|94705.2|94680.2|94689.4|94664.4|94710.8|94685.8|94684.9|94659.9|59
1654153010000|2022-06-02 06:56:50|94689.8|94664.8|94702.9|94677.9|94710.3|94683.7|94688.6|94659.1|66
1654153020000|2022-06-02 06:57:00|94703.5|94678.5|94687.7|94662.7|94706.1|94678.5|94686.2|94649.8|56
1654153030000|2022-06-02 06:57:10|94688.4|94663.4|94672.9|94647.9|94700.9|94663.4|94669.4|94631.7|60
1654153040000|2022-06-02 06:57:20|94673.1|94648.1|94671.9|94646.9|94673.9|94648.9|94670.1|94645.1|35
1654153050000|2022-06-02 06:57:30|94684.9|94634.9|94669.4|94644.4|94684.9|94647|94659.4|94609.4|47
1654153060000|2022-06-02 06:57:40|94669|94644|94660.6|94635.6|94669.4|94644.4|94659.2|94634.2|44
1654153070000|2022-06-02 06:57:50|94660.7|94635.7|94647.2|94622.2|94661.3|94636.3|94643.8|94604.7|44
1654153080000|2022-06-02 06:58:00|94647.1|94622.1|94641.3|94616.3|94654.3|94622.1|94640.1|94603.4|53
1654153090000|2022-06-02 06:58:10|94640.8|94615.8|94635.9|94610.9|94647.4|94616.2|94635.3|94597.3|55
1654153100000|2022-06-02 06:58:20|94635.6|94610.6|94618|94593|94648.2|94610.6|94615.9|94590.9|53
1654153110000|2022-06-02 06:58:30|94618.3|94593.3|94608.7|94583.7|94618.5|94593.5|94605.5|94580.5|46
1654153120000|2022-06-02 06:58:40|94608.6|94583.6|94602.6|94577.6|94608.6|94583.6|94602.4|94577.4|54
1654153130000|2022-06-02 06:58:50|94603.2|94578.2|94615.6|94590.6|94615.6|94590.6|94599.9|94574.9|53
1654153140000|2022-06-02 06:59:00|94615.1|94590.1|94623.1|94598.1|94637.2|94599.3|94615|94580.5|40
1654153150000|2022-06-02 06:59:10|94622.5|94597.5|94622.8|94597.8|94627.1|94602.1|94622.5|94597.5|47
1654153160000|2022-06-02 06:59:20|94622.6|94597.6|94622.5|94597.5|94625.6|94600.6|94622.5|94597.5|41
1654153170000|2022-06-02 06:59:30|94622.2|94597.2|94628.9|94603.9|94630.3|94605.3|94622.2|94597.2|52
1654153180000|2022-06-02 06:59:40|94628.3|94603.3|94627.9|94602.9|94630.8|94605.8|94626.5|94601.5|47
1654153190000|2022-06-02 06:59:50|94628.4|94603.4|94656|94631|94656.2|94631.2|94628|94603|64
1654153200000|2022-06-02 07:00:00|94656.2|94631.2|94670.8|94645.8|94683.5|94646.9|94656.2|94631.2|50
1654153210000|2022-06-02 07:00:10|94670|94645|94651.6|94626.6|94670|94645|94639.9|94611.6|66
1654153220000|2022-06-02 07:00:20|94651|94626|94615.9|94590.9|94664.6|94626|94613.6|94582.6|63
1654153230000|2022-06-02 07:00:30|94615.5|94590.5|94639.5|94589.5|94639.8|94602.6|94613.3|94577.9|52
1654153240000|2022-06-02 07:00:40|94625.7|94600.7|94621.9|94596.9|94635.7|94600.7|94619.6|94581.6|58
1654153250000|2022-06-02 07:00:50|94622.6|94597.6|94608|94583|94623.7|94598.7|94605.9|94567.7|47
1654153260000|2022-06-02 07:01:00|94607.9|94582.9|94623.7|94573.7|94624.8|94590.3|94603.4|94573.5|66
1654153270000|2022-06-02 07:01:10|94611.3|94586.3|94604.6|94579.6|94611.3|94586.3|94603.8|94578.8|49
1654153280000|2022-06-02 07:01:20|94604.3|94579.3|94614.2|94589.2|94624.8|94596.5|94604.3|94574.3|67
1654153290000|2022-06-02 07:01:30|94613.7|94588.7|94619.2|94594.2|94630|94594.2|94612.5|94575.7|49
1654153300000|2022-06-02 07:01:40|94618.9|94593.9|94621.1|94596.1|94625.1|94600.1|94603.4|94573.7|59
1654153310000|2022-06-02 07:01:50|94618.3|94593.3|94615.3|94590.3|94622.4|94593.5|94609.2|94570.4|62
1654153320000|2022-06-02 07:02:00|94614.4|94589.4|94602.7|94577.7|94614.8|94589.8|94601.3|94563.5|54
1654153330000|2022-06-02 07:02:10|94602.8|94577.8|94603.8|94578.8|94609.8|94584.8|94600.3|94575.3|55
1654153340000|2022-06-02 07:02:20|94605.2|94580.2|94597|94572|94605.2|94580.2|94594.3|94569.3|60
1654153350000|2022-06-02 07:02:30|94598.1|94573.1|94584.8|94559.8|94599.8|94574.8|94582.4|94557.4|56
1654153360000|2022-06-02 07:02:40|94585.3|94560.3|94580.4|94555.4|94586.4|94561.4|94579.3|94554.3|53
1654153370000|2022-06-02 07:02:50|94580.7|94555.7|94588|94563|94588.1|94563.1|94574.1|94549.1|46
1654153380000|2022-06-02 07:03:00|94588.7|94563.7|94579.8|94554.8|94588.7|94563.7|94579.8|94554.8|51
1654153390000|2022-06-02 07:03:10|94578.3|94553.3|94571.7|94546.7|94578.3|94553.3|94568.3|94543.3|52
1654153400000|2022-06-02 07:03:20|94571.3|94546.3|94574.8|94549.8|94578.4|94553.4|94568.2|94543.2|57
1654153410000|2022-06-02 07:03:30|94574|94549|94572|94547|94577|94552|94572|94547|40
1654153420000|2022-06-02 07:03:40|94571|94546|94583.5|94558.5|94585.4|94560.4|94571|94546|57
1654153430000|2022-06-02 07:03:50|94584.4|94559.4|94602.1|94577.1|94605.5|94580.5|94584.1|94559.1|54
1654153440000|2022-06-02 07:04:00|94602|94577|94593.4|94568.4|94602.7|94577.7|94577.4|94552.4|62
1654153450000|2022-06-02 07:04:10|94595.8|94570.8|94588|94563|94596.3|94571.3|94584.9|94559.9|57
1654153460000|2022-06-02 07:04:20|94587.2|94562.2|94556.3|94531.3|94587.2|94562.2|94556.2|94531.2|67
1654153470000|2022-06-02 07:04:30|94555.9|94530.9|94553.9|94528.9|94562.6|94537.6|94551.2|94526.2|70
1654153480000|2022-06-02 07:04:40|94553.3|94528.3|94519.6|94494.6|94554.4|94529.4|94517.5|94492.5|74
1654153490000|2022-06-02 07:04:50|94519.5|94494.5|94527.8|94502.8|94529.9|94504.9|94517.1|94492.1|53
1654153500000|2022-06-02 07:05:00|94528.5|94503.5|94526.9|94501.9|94528.9|94503.9|94524.2|94499.2|52
1654153510000|2022-06-02 07:05:10|94527.4|94502.4|94519.5|94494.5|94529.2|94504.2|94515.3|94490.3|59
1654153520000|2022-06-02 07:05:20|94520.5|94495.5|94512.2|94487.2|94523|94498|94508.4|94483.4|61
1654153530000|2022-06-02 07:05:30|94513|94488|94512.5|94487.5|94514.7|94489.7|94509.2|94484.2|45
1654153540000|2022-06-02 07:05:40|94512.6|94487.6|94536.7|94511.7|94536.7|94511.7|94510.4|94485.4|57
1654153550000|2022-06-02 07:05:50|94543.2|94518.2|94522.3|94497.3|94543.2|94518.2|94522.3|94497.3|56
1654153560000|2022-06-02 07:06:00|94522.8|94497.8|94526.1|94501.1|94528.2|94503.2|94518.7|94493.7|56
1654153570000|2022-06-02 07:06:10|94525.4|94500.4|94515.9|94490.9|94525.8|94500.8|94515.9|94490.9|45
1654153580000|2022-06-02 07:06:20|94515.5|94490.5|94524|94499|94524|94499|94512.5|94487.5|54
1654153590000|2022-06-02 07:06:30|94523.9|94498.9|94530.8|94505.8|94530.8|94505.8|94515.7|94490.7|55
1654153600000|2022-06-02 07:06:40|94533|94508|94541.5|94516.5|94548.8|94517.4|94531.5|94498.8|52
1654153610000|2022-06-02 07:06:50|94540.7|94515.7|94540.4|94515.4|94547.1|94522.1|94538.8|94513.8|51
1654153620000|2022-06-02 07:07:00|94540.2|94515.2|94538.3|94513.3|94547.5|94517.7|94532.5|94496.7|46
1654153630000|2022-06-02 07:07:10|94537.8|94512.8|94544.4|94519.4|94548|94523|94536.9|94511.9|50
1654153640000|2022-06-02 07:07:20|94544.5|94519.5|94541.9|94516.9|94544.7|94519.7|94540.9|94515.9|34
1654153650000|2022-06-02 07:07:30|94542.1|94517.1|94536.2|94511.2|94544.9|94519.9|94530.4|94505.4|53
1654153660000|2022-06-02 07:07:40|94536.7|94511.7|94539.3|94514.3|94543.3|94518.3|94535.6|94510.6|41
1654153670000|2022-06-02 07:07:50|94539.2|94514.2|94534.1|94509.1|94539.5|94514.5|94533.5|94508.5|47
1654153680000|2022-06-02 07:08:00|94533.9|94508.9|94537.6|94512.6|94537.6|94512.6|94529.3|94504.3|49
1654153690000|2022-06-02 07:08:10|94538.4|94513.4|94542.7|94517.7|94543.5|94518.5|94534.5|94509.5|45
1654153700000|2022-06-02 07:08:20|94542.9|94517.9|94541.6|94516.6|94543.5|94518.5|94537.3|94512.3|51
1654153710000|2022-06-02 07:08:30|94541.3|94516.3|94571.5|94546.5|94571.5|94546.5|94540.2|94515.2|54
1654153720000|2022-06-02 07:08:40|94572.1|94547.1|94569.2|94544.2|94581.6|94556.6|94561.3|94529.6|64
1654153730000|2022-06-02 07:08:50|94570.2|94545.2|94583.1|94558.1|94584|94559|94565.4|94540.4|55
1654153740000|2022-06-02 07:09:00|94580.8|94555.8|94579.3|94554.3|94591.8|94566.8|94577.1|94552.1|56
1654153750000|2022-06-02 07:09:10|94577.1|94552.1|94626.9|94601.9|94633.4|94608.4|94577.1|94552.1|65
1654153760000|2022-06-02 07:09:20|94627.3|94602.3|94610.2|94585.2|94627.3|94602.3|94604.1|94567.7|46
1654153770000|2022-06-02 07:09:30|94610.3|94585.3|94605.2|94580.2|94610.3|94585.3|94605.1|94580.1|23
1654153780000|2022-06-02 07:09:40|94606|94581|94585.7|94560.7|94606|94581|94584.6|94559.6|60
1654153790000|2022-06-02 07:09:50|94585.3|94560.3|94585|94560|94586.8|94561.8|94577.7|94552.7|51
1654153800000|2022-06-02 07:10:00|94584.5|94559.5|94582.5|94557.5|94585.4|94560.4|94582|94557|40
1654153810000|2022-06-02 07:10:10|94582.7|94557.7|94582.9|94557.9|94583.4|94558.4|94581.5|94556.5|28
1654153820000|2022-06-02 07:10:20|94582.7|94557.7|94558.1|94533.1|94582.9|94557.9|94555.8|94530.8|48
1654153830000|2022-06-02 07:10:30|94558.3|94533.3|94556.8|94531.8|94558.6|94533.6|94556.5|94531.5|38
1654153840000|2022-06-02 07:10:40|94557.6|94532.6|94561.8|94536.8|94562.8|94537.8|94557.4|94532.4|51
1654153850000|2022-06-02 07:10:50|94561.3|94536.3|94563.5|94538.5|94567.3|94542.3|94561.3|94536.3|46
1654153860000|2022-06-02 07:11:00|94564|94539|94561|94536|94564|94539|94558.2|94533.2|38
1654153870000|2022-06-02 07:11:10|94561.3|94536.3|94559.1|94534.1|94561.3|94536.3|94558.4|94533.4|44
1654153880000|2022-06-02 07:11:20|94559.3|94534.3|94560.5|94535.5|94560.5|94535.5|94558.6|94533.6|35
1654153890000|2022-06-02 07:11:30|94560.1|94535.1|94562.1|94537.1|94564.2|94539.2|94560.1|94535.1|45
1654153900000|2022-06-02 07:11:40|94562.3|94537.3|94583.6|94558.6|94584.4|94559.4|94562|94537|49
1654153910000|2022-06-02 07:11:50|94584.1|94559.1|94595.9|94570.9|94603.9|94578.9|94583.7|94558.7|59
1654153920000|2022-06-02 07:12:00|94596.2|94571.2|94611.4|94586.4|94611.4|94586.4|94596.2|94571.2|54
1654153930000|2022-06-02 07:12:10|94611.2|94586.2|94604.6|94579.6|94615.4|94587.3|94601.3|94565.2|49
1654153940000|2022-06-02 07:12:20|94604.4|94579.4|94611.7|94586.7|94619.8|94594.8|94604.2|94579.2|51
1654153950000|2022-06-02 07:12:30|94611.1|94586.1|94617.1|94592.1|94619.2|94594.2|94606.7|94581.7|68
1654153960000|2022-06-02 07:12:40|94618.2|94593.2|94611.2|94586.2|94621|94596|94607.2|94582.2|62
1654153970000|2022-06-02 07:12:50|94611.1|94586.1|94619.8|94594.8|94620|94595|94610|94585|57
1654153980000|2022-06-02 07:13:00|94619.5|94594.5|94630.7|94605.7|94630.9|94605.9|94618.7|94593.7|53
1654153990000|2022-06-02 07:13:10|94630.3|94605.3|94638.1|94613.1|94639|94614|94627.4|94602.4|48
1654154000000|2022-06-02 07:13:20|94637.7|94612.7|94643.3|94618.3|94644.2|94619.2|94626.9|94601.9|57
1654154010000|2022-06-02 07:13:30|94642.2|94617.2|94638.6|94613.6|94643.4|94618.4|94634|94609|43
1654154020000|2022-06-02 07:13:40|94638.3|94613.3|94625.1|94600.1|94641.5|94616.5|94625|94600|57
1654154030000|2022-06-02 07:13:50|94625.3|94600.3|94615.5|94590.5|94626.3|94601.3|94615|94590|47
1654154040000|2022-06-02 07:14:00|94615.4|94590.4|94613.7|94588.7|94618.6|94593.6|94612.3|94587.3|49
1654154050000|2022-06-02 07:14:10|94613.4|94588.4|94607|94582|94617.2|94592.2|94605.6|94580.6|43
1654154060000|2022-06-02 07:14:20|94606.8|94581.8|94606.6|94581.6|94610.8|94585.8|94606.2|94581.2|49
1654154070000|2022-06-02 07:14:30|94608.2|94583.2|94618.6|94593.6|94620.1|94595.1|94608.2|94583.2|57
1654154080000|2022-06-02 07:14:40|94619.1|94594.1|94622.5|94597.5|94622.5|94597.5|94618.6|94593.6|41
1654154090000|2022-06-02 07:14:50|94622.2|94597.2|94613.1|94588.1|94622.4|94597.4|94611.8|94586.8|63
1654154100000|2022-06-02 07:15:00|94613.6|94588.6|94618.4|94593.4|94621.3|94596.3|94612.7|94587.7|48
1654154110000|2022-06-02 07:15:10|94619.1|94594.1|94629.1|94604.1|94629.3|94604.3|94618.1|94593.1|45
1654154120000|2022-06-02 07:15:20|94631|94606|94624.1|94599.1|94631.9|94606.9|94623|94598|45
1654154130000|2022-06-02 07:15:30|94624.4|94599.4|94638|94613|94638.9|94613.9|94624.4|94599.4|44
1654154140000|2022-06-02 07:15:40|94637.5|94612.5|94634.7|94609.7|94637.5|94612.5|94631.3|94606.3|43
1654154150000|2022-06-02 07:15:50|94634.5|94609.5|94631.5|94606.5|94634.5|94609.5|94626.4|94601.4|44
1654154160000|2022-06-02 07:16:00|94631.9|94606.9|94629.1|94604.1|94633.4|94608.4|94629|94604|41
1654154170000|2022-06-02 07:16:10|94628.8|94603.8|94629|94604|94631.7|94606.7|94627.9|94602.9|45
1654154180000|2022-06-02 07:16:20|94629.1|94604.1|94631|94606|94631|94606|94627.9|94602.9|24
1654154190000|2022-06-02 07:16:30|94631.2|94606.2|94630|94605|94631.2|94606.2|94628.8|94603.8|27
1654154200000|2022-06-02 07:16:40|94630.1|94605.1|94634.4|94609.4|94635.2|94610.2|94629.9|94604.9|50
1654154210000|2022-06-02 07:16:50|94634.3|94609.3|94637.8|94612.8|94640.6|94615.6|94633|94608|39
1654154220000|2022-06-02 07:17:00|94638.4|94613.4|94637.3|94612.3|94639.4|94614.4|94636.5|94611.5|27
1654154230000|2022-06-02 07:17:10|94637|94612|94635.9|94610.9|94637|94612|94632.4|94607.4|40
1654154240000|2022-06-02 07:17:20|94637.9|94612.9|94639.5|94614.5|94640.2|94615.2|94637.7|94612.7|35
1654154250000|2022-06-02 07:17:30|94639.4|94614.4|94639.7|94614.7|94641|94616|94638.9|94613.9|41
1654154260000|2022-06-02 07:17:40|94639.6|94614.6|94638.3|94613.3|94641.1|94616.1|94636.4|94611.4|46
1654154270000|2022-06-02 07:17:50|94639|94614|94637|94612|94640.7|94615.7|94635.6|94610.6|42
1654154280000|2022-06-02 07:18:00|94636.9|94611.9|94649.1|94624.1|94650.5|94625.5|94636.1|94611.1|53
1654154290000|2022-06-02 07:18:10|94649.2|94624.2|94640.1|94615.1|94652.3|94627.3|94639.9|94614.9|58
1654154300000|2022-06-02 07:18:20|94641.5|94616.5|94643.2|94618.2|94645.9|94620.9|94639.7|94614.7|53
1654154310000|2022-06-02 07:18:30|94643|94618|94635.6|94610.6|94643.4|94618.4|94635.5|94610.5|47
1654154320000|2022-06-02 07:18:40|94635.4|94610.4|94619.4|94594.4|94636.8|94611.8|94616.2|94591.2|62
1654154330000|2022-06-02 07:18:50|94620.6|94595.6|94588.4|94563.4|94620.6|94595.6|94588|94563|58
1654154340000|2022-06-02 07:19:00|94588.3|94563.3|94610.2|94585.2|94610.5|94585.5|94588.1|94563.1|65
1654154350000|2022-06-02 07:19:10|94610.5|94585.5|94610|94585|94616.6|94591.6|94609|94584|47
1654154360000|2022-06-02 07:19:20|94608.9|94583.9|94610.7|94585.7|94611.1|94586.1|94608.9|94583.9|22
1654154370000|2022-06-02 07:19:30|94610.5|94585.5|94613.5|94588.5|94618.4|94593.4|94609|94584|44
1654154380000|2022-06-02 07:19:40|94613.8|94588.8|94617.2|94592.2|94618.2|94593.2|94612.2|94587.2|43
1654154390000|2022-06-02 07:19:50|94617|94592|94624|94599|94624.6|94599.6|94617|94592|63
1654154400000|2022-06-02 07:20:00|94626.2|94601.2|94622|94597|94626.2|94601.2|94619|94594|46
1654154410000|2022-06-02 07:20:10|94621.7|94596.7|94618|94593|94623.6|94598.6|94614.1|94589.1|56
1654154420000|2022-06-02 07:20:20|94618.6|94593.6|94620.2|94595.2|94622.1|94597.1|94617.7|94592.7|48
1654154430000|2022-06-02 07:20:30|94619.9|94594.9|94634.5|94609.5|94634.5|94609.5|94619.9|94594.9|51
1654154440000|2022-06-02 07:20:40|94634.2|94609.2|94632.4|94607.4|94634.4|94609.4|94631.6|94606.6|41
1654154450000|2022-06-02 07:20:50|94632.5|94607.5|94631.7|94606.7|94633.9|94608.9|94631.2|94606.2|32
1654154460000|2022-06-02 07:21:00|94631.5|94606.5|94642.3|94617.3|94643.2|94618.2|94631.5|94606.5|50
1654154470000|2022-06-02 07:21:10|94643.2|94618.2|94636.8|94611.8|94643.9|94618.9|94635.7|94610.7|40
1654154480000|2022-06-02 07:21:20|94636.5|94611.5|94635.1|94610.1|94638.8|94613.8|94634.5|94609.5|51
1654154490000|2022-06-02 07:21:30|94634.8|94609.8|94638.7|94613.7|94639|94614|94634|94609|42
1654154500000|2022-06-02 07:21:40|94638.5|94613.5|94642.5|94617.5|94642.5|94617.5|94638.5|94613.5|25
1654154510000|2022-06-02 07:21:50|94642.7|94617.7|94640.2|94615.2|94642.7|94617.7|94638.1|94613.1|37
1654154520000|2022-06-02 07:22:00|94640.6|94615.6|94637.7|94612.7|94641.3|94616.3|94635.2|94610.2|38
1654154530000|2022-06-02 07:22:10|94637.9|94612.9|94638.6|94613.6|94641.3|94616.3|94634.5|94609.5|49
1654154540000|2022-06-02 07:22:20|94638.5|94613.5|94641.1|94616.1|94641.8|94616.8|94638.5|94613.5|36
1654154550000|2022-06-02 07:22:30|94640.8|94615.8|94633.9|94608.9|94641.1|94616.1|94632.9|94607.9|48
1654154560000|2022-06-02 07:22:40|94634|94609|94632.9|94607.9|94635.4|94610.4|94631.1|94606.1|47
1654154570000|2022-06-02 07:22:50|94633|94608|94630.8|94605.8|94633.5|94608.5|94630.8|94605.8|42
1654154580000|2022-06-02 07:23:00|94630.7|94605.7|94633.7|94608.7|94634.2|94609.2|94629.1|94604.1|41
1654154590000|2022-06-02 07:23:10|94633.6|94608.6|94627.2|94602.2|94634|94609|94627.1|94602.1|41
1654154600000|2022-06-02 07:23:20|94627.5|94602.5|94619.8|94594.8|94629.1|94604.1|94619.2|94594.2|39
1654154610000|2022-06-02 07:23:30|94619.9|94594.9|94604.3|94579.3|94621.2|94596.2|94603.5|94578.5|64
1654154620000|2022-06-02 07:23:40|94605.8|94580.8|94605|94580|94607.8|94582.8|94603.3|94578.3|43
1654154630000|2022-06-02 07:23:50|94605.4|94580.4|94609.1|94584.1|94614.5|94589.5|94603.4|94578.4|54
1654154640000|2022-06-02 07:24:00|94609.2|94584.2|94621.7|94596.7|94629.1|94604.1|94609.2|94584.2|54
1654154650000|2022-06-02 07:24:10|94618|94593|94614.8|94589.8|94618|94593|94612|94587|55
1654154660000|2022-06-02 07:24:20|94614.2|94589.2|94615.8|94590.8|94618.7|94593.7|94613|94588|40
1654154670000|2022-06-02 07:24:30|94615.9|94590.9|94619.2|94594.2|94619.9|94594.9|94614.8|94589.8|39
1654154680000|2022-06-02 07:24:40|94619.1|94594.1|94621.3|94596.3|94624.3|94599.3|94619.1|94594.1|45
1654154690000|2022-06-02 07:24:50|94621.5|94596.5|94630.6|94605.6|94631|94606|94621.1|94596.1|52
1654154700000|2022-06-02 07:25:00|94630.2|94605.2|94629.7|94604.7|94634.6|94609.6|94629.7|94604.7|35
1654154710000|2022-06-02 07:25:10|94628.8|94603.8|94625|94600|94630.1|94605.1|94622.2|94597.2|42
1654154720000|2022-06-02 07:25:20|94624.9|94599.9|94622.6|94597.6|94625.1|94600.1|94621.6|94596.6|31
1654154730000|2022-06-02 07:25:30|94623|94598|94623.6|94598.6|94625.2|94600.2|94621.8|94596.8|35
1654154740000|2022-06-02 07:25:40|94623.3|94598.3|94605.3|94580.3|94623.5|94598.5|94605|94580|47
1654154750000|2022-06-02 07:25:50|94603.9|94578.9|94588.8|94563.8|94604.4|94579.4|94585|94560|52
1654154760000|2022-06-02 07:26:00|94588.7|94563.7|94572.5|94547.5|94597.3|94572.3|94572.4|94547.4|63
1654154770000|2022-06-02 07:26:10|94572.8|94547.8|94609.4|94584.4|94609.4|94584.4|94571.8|94546.8|65
1654154780000|2022-06-02 07:26:20|94609.3|94584.3|94617.2|94592.2|94617.2|94592.2|94598.9|94573.9|49
1654154790000|2022-06-02 07:26:30|94616.5|94591.5|94585.1|94560.1|94617.5|94592.5|94583.2|94558.2|61
1654154800000|2022-06-02 07:26:40|94584.8|94559.8|94570.5|94545.5|94585.5|94560.5|94568.4|94543.4|63
1654154810000|2022-06-02 07:26:50|94570.6|94545.6|94563.5|94538.5|94573|94548|94560|94535|51
1654154820000|2022-06-02 07:27:00|94562.6|94537.6|94567.6|94542.6|94571.3|94546.3|94562.6|94537.6|53
1654154830000|2022-06-02 07:27:10|94568.3|94543.3|94569.9|94544.9|94573.4|94548.4|94564.5|94539.5|46
1654154840000|2022-06-02 07:27:20|94570.1|94545.1|94562.9|94537.9|94570.1|94545.1|94562.2|94537.2|39
1654154850000|2022-06-02 07:27:30|94563.3|94538.3|94565.4|94540.4|94569.6|94544.6|94563.3|94538.3|47
1654154860000|2022-06-02 07:27:40|94565.3|94540.3|94561.4|94536.4|94568.6|94543.6|94561.4|94536.4|46
1654154870000|2022-06-02 07:27:50|94561.2|94536.2|94565.8|94540.8|94565.8|94540.8|94560.1|94535.1|43
1654154880000|2022-06-02 07:28:00|94565.1|94540.1|94547.3|94522.3|94565.1|94540.1|94544.7|94519.7|50
1654154890000|2022-06-02 07:28:10|94547.8|94522.8|94520.6|94495.6|94547.9|94522.9|94515.1|94490.1|53
1654154900000|2022-06-02 07:28:20|94520.8|94495.8|94507.4|94482.4|94524.8|94499.8|94506.9|94481.9|58
1654154910000|2022-06-02 07:28:30|94506.7|94481.7|94510.6|94485.6|94511.1|94486.1|94499|94474|68
1654154920000|2022-06-02 07:28:40|94508.2|94483.2|94506.1|94481.1|94511|94486|94505.8|94480.8|48
1654154930000|2022-06-02 07:28:50|94506|94481|94515.7|94490.7|94516.1|94491.1|94505.3|94480.3|53
1654154940000|2022-06-02 07:29:00|94515.8|94490.8|94530.6|94505.6|94531.1|94506.1|94515.1|94490.1|51
1654154950000|2022-06-02 07:29:10|94530.8|94505.8|94539|94514|94543|94518|94530.6|94505.6|57
1654154960000|2022-06-02 07:29:20|94538|94513|94536.8|94511.8|94542.1|94517.1|94532.7|94507.7|53
1654154970000|2022-06-02 07:29:30|94536.4|94511.4|94551.9|94526.9|94552.9|94527.9|94536.4|94511.4|46
1654154980000|2022-06-02 07:29:40|94552|94527|94553.6|94528.6|94554.3|94529.3|94547.3|94522.3|55
1654154990000|2022-06-02 07:29:50|94554.7|94529.7|94556.1|94531.1|94561.9|94536.9|94554.7|94529.7|56
1654155000000|2022-06-02 07:30:00|94556.4|94531.4|94558.6|94533.6|94563.2|94538.2|94552.4|94527.4|56
1654155010000|2022-06-02 07:30:10|94559.4|94534.4|94563.8|94538.8|94567.7|94542.7|94558.5|94533.5|48
1654155020000|2022-06-02 07:30:20|94564.2|94539.2|94570.8|94545.8|94573.8|94548.8|94563|94538|41
1654155030000|2022-06-02 07:30:30|94570.4|94545.4|94581.1|94556.1|94581.1|94556.1|94570.4|94545.4|49
1654155040000|2022-06-02 07:30:40|94581.3|94556.3|94579|94554|94582|94557|94575.9|94550.9|45
1654155050000|2022-06-02 07:30:50|94579.3|94554.3|94580.3|94555.3|94582.2|94557.2|94577.2|94552.2|44
1654155060000|2022-06-02 07:31:00|94580.6|94555.6|94577|94552|94582.5|94557.5|94575.1|94550.1|48
1654155070000|2022-06-02 07:31:10|94576.6|94551.6|94577.6|94552.6|94578.7|94553.7|94576.1|94551.1|35
1654155080000|2022-06-02 07:31:20|94578.4|94553.4|94571.2|94546.2|94586.4|94553.5|94569.8|94534.9|37
1654155090000|2022-06-02 07:31:30|94571|94546|94569.9|94544.9|94578.8|94553.8|94569.9|94544.9|42
1654155100000|2022-06-02 07:31:40|94570|94545|94572|94547|94572.2|94547.2|94558|94533|54
1654155110000|2022-06-02 07:31:50|94572.5|94547.5|94578.9|94553.9|94579.9|94554.9|94572.5|94547.5|41
1654155120000|2022-06-02 07:32:00|94578.7|94553.7|94577.4|94552.4|94579.5|94554.5|94576.7|94551.7|31
1654155130000|2022-06-02 07:32:10|94577.5|94552.5|94573.7|94548.7|94578|94553|94567.6|94542.6|40
1654155140000|2022-06-02 07:32:20|94573.5|94548.5|94572.5|94547.5|94574.4|94549.4|94571.2|94546.2|31
1654155150000|2022-06-02 07:32:30|94574|94549|94572.8|94547.8|94574.4|94549.4|94572|94547|32
1654155160000|2022-06-02 07:32:40|94572.9|94547.9|94583.1|94558.1|94583.1|94558.1|94572.9|94547.9|34
1654155170000|2022-06-02 07:32:50|94581.8|94556.8|94579.6|94554.6|94591.4|94566.4|94579|94554|61
1654155180000|2022-06-02 07:33:00|94579.5|94554.5|94587.7|94562.7|94588.4|94563.4|94573.3|94548.3|48
1654155190000|2022-06-02 07:33:10|94588.4|94563.4|94599|94574|94599|94574|94587.2|94562.2|78
1654155200000|2022-06-02 07:33:20|94599.5|94574.5|94602.2|94577.2|94609.4|94584.4|94598.5|94573.5|77
1654155210000|2022-06-02 07:33:30|94601.6|94576.6|94593.9|94568.9|94604.2|94579.2|94591|94566|69
1654155220000|2022-06-02 07:33:40|94591.1|94566.1|94599.5|94574.5|94600.6|94575.6|94587.6|94562.6|58
1654155230000|2022-06-02 07:33:50|94598.6|94573.6|94644.5|94619.5|94645|94620|94598.5|94573.5|73
1654155240000|2022-06-02 07:34:00|94644.4|94619.4|94646|94621|94646.5|94621.5|94643.2|94618.2|32
1654155250000|2022-06-02 07:34:10|94645.8|94620.8|94643.5|94618.5|94646.4|94621.4|94641.4|94616.4|32
1654155260000|2022-06-02 07:34:20|94642.4|94617.4|94640.3|94615.3|94644.6|94619.6|94637.3|94612.3|51
1654155270000|2022-06-02 07:34:30|94640.4|94615.4|94638.5|94613.5|94640.5|94615.5|94635.5|94610.5|48
1654155280000|2022-06-02 07:34:40|94637.6|94612.6|94627|94602|94637.6|94612.6|94625.7|94600.7|67
1654155290000|2022-06-02 07:34:50|94626.7|94601.7|94625.1|94600.1|94627.1|94602.1|94623.1|94598.1|70
1654155300000|2022-06-02 07:35:00|94625.6|94600.6|94635|94610|94635.7|94610.7|94624.8|94599.8|62
1654155310000|2022-06-02 07:35:10|94634.1|94609.1|94627.7|94602.7|94635.5|94610.5|94627.7|94602.7|39
1654155320000|2022-06-02 07:35:20|94627.1|94602.1|94624.4|94599.4|94631.6|94606.6|94624.4|94599.4|49
1654155330000|2022-06-02 07:35:30|94625|94600|94624.1|94599.1|94625.6|94600.6|94621.5|94596.5|42
1654155340000|2022-06-02 07:35:40|94625.2|94600.2|94622.1|94597.1|94625.2|94600.2|94619.3|94594.3|43
1654155350000|2022-06-02 07:35:50|94622|94597|94625.4|94600.4|94625.9|94600.9|94620.2|94595.2|51
1654155360000|2022-06-02 07:36:00|94625.8|94600.8|94625.3|94600.3|94627.6|94602.6|94622.4|94597.4|54
1654155370000|2022-06-02 07:36:10|94624.8|94599.8|94622|94597|94631.8|94606.8|94621.3|94596.3|46
1654155380000|2022-06-02 07:36:20|94622.3|94597.3|94621.5|94596.5|94624.6|94599.6|94615.4|94590.4|58
1654155390000|2022-06-02 07:36:30|94621.2|94596.2|94605.2|94580.2|94623|94598|94605.2|94580.2|42
1654155400000|2022-06-02 07:36:40|94603.9|94578.9|94582.5|94557.5|94603.9|94578.9|94582.3|94557.3|53
1654155410000|2022-06-02 07:36:50|94583.3|94558.3|94577.1|94552.1|94583.9|94558.9|94577.1|94552.1|41
1654155420000|2022-06-02 07:37:00|94577.3|94552.3|94585.5|94560.5|94589.9|94564.9|94577.3|94552.3|45
1654155430000|2022-06-02 07:37:10|94586.4|94561.4|94575.8|94550.8|94587.4|94562.4|94573.5|94548.5|59
1654155440000|2022-06-02 07:37:20|94575.6|94550.6|94575.9|94550.9|94577.6|94552.6|94574.2|94549.2|42
1654155450000|2022-06-02 07:37:30|94576|94551|94586.3|94536.3|94586.5|94551.1|94570.7|94536.3|45
1654155460000|2022-06-02 07:37:40|94585.2|94535.2|94581.9|94556.9|94585.6|94557.8|94567.7|94535.2|61
1654155470000|2022-06-02 07:37:50|94581.8|94556.8|94588.5|94563.5|94588.8|94563.8|94579.6|94554.6|53
1654155480000|2022-06-02 07:38:00|94587.2|94562.2|94589.6|94564.6|94595|94570|94587|94562|54
1654155490000|2022-06-02 07:38:10|94589.7|94564.7|94562|94537|94589.9|94564.9|94559.9|94534.9|68
1654155500000|2022-06-02 07:38:20|94563.5|94538.5|94559.8|94534.8|94565.2|94540.2|94551.5|94526.5|64
1654155510000|2022-06-02 07:38:30|94560.7|94535.7|94559.4|94534.4|94565.1|94540.1|94556.4|94531.4|51
1654155520000|2022-06-02 07:38:40|94559.6|94534.6|94560|94535|94563.1|94538.1|94558.3|94533.3|50
1654155530000|2022-06-02 07:38:50|94559.9|94534.9|94558.8|94533.8|94562|94537|94558|94533|39
1654155540000|2022-06-02 07:39:00|94558.9|94533.9|94556.5|94531.5|94564.6|94539.6|94556.5|94531.5|42
1654155550000|2022-06-02 07:39:10|94555.2|94530.2|94553.9|94528.9|94556.3|94531.3|94548|94523|52
1654155560000|2022-06-02 07:39:20|94554.1|94529.1|94552.9|94527.9|94556.7|94531.7|94552.9|94527.9|44
1654155570000|2022-06-02 07:39:30|94553.9|94528.9|94549.5|94524.5|94555.3|94530.3|94547.5|94522.5|54
1654155580000|2022-06-02 07:39:40|94551|94526|94535.5|94510.5|94551.1|94526.1|94526.2|94501.2|63
1654155590000|2022-06-02 07:39:50|94535.9|94510.9|94521.6|94496.6|94540.1|94515.1|94521.6|94496.6|62
1654155600000|2022-06-02 07:40:00|94521.4|94496.4|94523.4|94498.4|94529.8|94504.8|94521.4|94496.4|50
1654155610000|2022-06-02 07:40:10|94523.9|94498.9|94530.2|94505.2|94531.6|94506.6|94521.7|94496.7|45
1654155620000|2022-06-02 07:40:20|94530.4|94505.4|94536.3|94511.3|94539.9|94514.9|94530|94505|43
1654155630000|2022-06-02 07:40:30|94537.1|94512.1|94540.1|94515.1|94541.3|94516.3|94535.2|94510.2|56
1654155640000|2022-06-02 07:40:40|94540.6|94515.6|94536.1|94511.1|94540.6|94515.6|94533.1|94508.1|41
1654155650000|2022-06-02 07:40:50|94536.8|94511.8|94538.6|94513.6|94540.6|94515.6|94536.8|94511.8|34
1654155660000|2022-06-02 07:41:00|94538.5|94513.5|94542.3|94517.3|94543.7|94518.7|94537.2|94512.2|39
1654155670000|2022-06-02 07:41:10|94541.9|94516.9|94541.7|94516.7|94545|94520|94541.3|94516.3|32
1654155680000|2022-06-02 07:41:20|94539.8|94514.8|94538.9|94513.9|94540.2|94515.2|94536.7|94511.7|40
1654155690000|2022-06-02 07:41:30|94538.8|94513.8|94540.5|94515.5|94540.5|94515.5|94538.3|94513.3|29
1654155700000|2022-06-02 07:41:40|94540|94515|94540.5|94515.5|94540.7|94515.7|94537.9|94512.9|31
1654155710000|2022-06-02 07:41:50|94539.6|94514.6|94538|94513|94541.1|94516.1|94537.9|94512.9|33
1654155720000|2022-06-02 07:42:00|94538.2|94513.2|94546.3|94521.3|94546.3|94521.3|94536.9|94511.9|39
1654155730000|2022-06-02 07:42:10|94547.6|94522.6|94536.9|94511.9|94547.6|94522.6|94536.9|94511.9|51
1654155740000|2022-06-02 07:42:20|94536.7|94511.7|94540.5|94515.5|94542.6|94517.6|94536.7|94511.7|48
1654155750000|2022-06-02 07:42:30|94539.7|94514.7|94543.3|94518.3|94543.3|94518.3|94539.7|94514.7|38
1654155760000|2022-06-02 07:42:40|94543.5|94518.5|94541.1|94516.1|94545.7|94520.7|94532.5|94507.5|56
1654155770000|2022-06-02 07:42:50|94541.7|94516.7|94541.9|94516.9|94546.6|94521.6|94540.2|94515.2|40
1654155780000|2022-06-02 07:43:00|94542|94517|94540.5|94515.5|94545.7|94520.7|94539.9|94514.9|45
1654155790000|2022-06-02 07:43:10|94541.5|94516.5|94532.4|94507.4|94544.4|94519.4|94532|94507|54
1654155800000|2022-06-02 07:43:20|94532.9|94507.9|94531.5|94506.5|94534.9|94509.9|94529.8|94504.8|51
1654155810000|2022-06-02 07:43:30|94531.1|94506.1|94537.6|94512.6|94540|94515|94530.3|94505.3|53
1654155820000|2022-06-02 07:43:40|94538.1|94513.1|94533.9|94508.9|94538.1|94513.1|94533.7|94508.7|50
1654155830000|2022-06-02 07:43:50|94534|94509|94533|94508|94536.3|94511.3|94531.1|94506.1|52
1654155840000|2022-06-02 07:44:00|94533.2|94508.2|94530.2|94505.2|94535.1|94510.1|94530.1|94505.1|54
1654155850000|2022-06-02 07:44:10|94529.5|94504.5|94532.9|94507.9|94537.4|94512.4|94528.1|94503.1|58
1654155860000|2022-06-02 07:44:20|94533.3|94508.3|94528.9|94503.9|94533.7|94508.7|94527.6|94502.6|43
1654155870000|2022-06-02 07:44:30|94529.2|94504.2|94529.5|94504.5|94535|94510|94526|94501|50
1654155880000|2022-06-02 07:44:40|94526.1|94501.1|94532.8|94507.8|94538.9|94513.9|94525.3|94500.3|52
1654155890000|2022-06-02 07:44:50|94532.1|94507.1|94531.1|94506.1|94536.5|94511.5|94526.4|94501.4|47
1654155900000|2022-06-02 07:45:00|94531.4|94506.4|94522.9|94497.9|94533|94508|94521.3|94496.3|57
1654155910000|2022-06-02 07:45:10|94524.9|94499.9|94541.2|94516.2|94541.2|94516.2|94524.2|94499.2|50
1654155920000|2022-06-02 07:45:20|94540.5|94515.5|94543.5|94518.5|94544.2|94519.2|94540.2|94515.2|47
1654155930000|2022-06-02 07:45:30|94542.5|94517.5|94588.1|94563.1|94592.5|94567.5|94541.2|94516.2|69
1654155940000|2022-06-02 07:45:40|94588.4|94563.4|94584.5|94559.5|94591.3|94566.3|94574.6|94549.6|52
1654155950000|2022-06-02 07:45:50|94585.1|94560.1|94586.5|94561.5|94586.5|94561.5|94582.8|94557.8|54
1654155960000|2022-06-02 07:46:00|94586.7|94561.7|94582.7|94557.7|94590.6|94565.6|94580|94555|58
1654155970000|2022-06-02 07:46:10|94582.6|94557.6|94580.3|94555.3|94582.6|94557.6|94578.1|94553.1|51
1654155980000|2022-06-02 07:46:20|94580.5|94555.5|94576.4|94551.4|94580.6|94555.6|94573.4|94548.4|46
1654155990000|2022-06-02 07:46:30|94576.5|94551.5|94584.3|94559.3|94584.9|94559.9|94575.5|94550.5|37
1654156000000|2022-06-02 07:46:40|94583.1|94558.1|94587.6|94562.6|94588.3|94563.3|94583.1|94558.1|34
1654156010000|2022-06-02 07:46:50|94586.6|94561.6|94620|94595|94630.5|94605.5|94586.6|94561.6|78
1654156020000|2022-06-02 07:47:00|94619.8|94594.8|94618.9|94593.9|94621.6|94596.6|94613.2|94588.2|69
1654156030000|2022-06-02 07:47:10|94619.3|94594.3|94621.2|94596.2|94624.2|94599.2|94619.3|94594.3|50
1654156040000|2022-06-02 07:47:20|94620.6|94595.6|94623.2|94598.2|94625.2|94600.2|94620.6|94595.6|55
1654156050000|2022-06-02 07:47:30|94623.5|94598.5|94621.4|94596.4|94626.2|94601.2|94619.4|94594.4|51
1654156060000|2022-06-02 07:47:40|94621.5|94596.5|94623.8|94598.8|94625.2|94600.2|94620.6|94595.6|48
1654156070000|2022-06-02 07:47:50|94623.4|94598.4|94625|94600|94627.2|94602.2|94623.4|94598.4|31
1654156080000|2022-06-02 07:48:00|94625.1|94600.1|94625.3|94600.3|94626.1|94601.1|94623.6|94598.6|31
1654156090000|2022-06-02 07:48:10|94625.5|94600.5|94619.1|94594.1|94626.6|94601.6|94619.1|94594.1|33
1654156100000|2022-06-02 07:48:20|94619.2|94594.2|94640.7|94615.7|94640.7|94615.7|94619.2|94594.2|58
1654156110000|2022-06-02 07:48:30|94640.8|94615.8|94637.9|94612.9|94641.1|94616.1|94636.4|94611.4|33
1654156120000|2022-06-02 07:48:40|94637.8|94612.8|94636.7|94611.7|94638.1|94613.1|94634.8|94609.8|38
1654156130000|2022-06-02 07:48:50|94636|94611|94639.9|94614.9|94640.3|94615.3|94635.3|94610.3|41
1654156140000|2022-06-02 07:49:00|94640.2|94615.2|94639.1|94614.1|94640.8|94615.8|94633.9|94608.9|32
1654156150000|2022-06-02 07:49:10|94639.2|94614.2|94639.3|94614.3|94640.5|94615.5|94637|94612|34
1654156160000|2022-06-02 07:49:20|94640.3|94615.3|94644.8|94619.8|94645.5|94620.5|94640|94615|40
1654156170000|2022-06-02 07:49:30|94644.5|94619.5|94645.3|94620.3|94647.1|94622.1|94644.2|94619.2|46
1654156180000|2022-06-02 07:49:40|94645.6|94620.6|94640.6|94615.6|94645.6|94620.6|94636.1|94611.1|35
1654156190000|2022-06-02 07:49:50|94641|94616|94641.7|94616.7|94642.5|94617.5|94639.9|94614.9|33
1654156200000|2022-06-02 07:50:00|94642|94617|94640.3|94615.3|94643|94618|94639.5|94614.5|28
1654156210000|2022-06-02 07:50:10|94640.1|94615.1|94639.5|94614.5|94643.9|94618.9|94637.5|94612.5|44
1654156220000|2022-06-02 07:50:20|94639.1|94614.1|94638.8|94613.8|94640.1|94615.1|94637.7|94612.7|40
1654156230000|2022-06-02 07:50:30|94638.9|94613.9|94636.8|94611.8|94639|94614|94629.9|94604.9|43
1654156240000|2022-06-02 07:50:40|94636.4|94611.4|94639|94614|94640.2|94615.2|94634.8|94609.8|41
1654156250000|2022-06-02 07:50:50|94640.3|94615.3|94643.7|94618.7|94645.3|94620.3|94640.3|94615.3|55
1654156260000|2022-06-02 07:51:00|94643.6|94618.6|94664.2|94614.2|94664.2|94628.8|94642.4|94614.2|48
1654156270000|2022-06-02 07:51:10|94652.8|94627.8|94661.4|94636.4|94661.4|94636.4|94651.5|94626.5|45
1654156280000|2022-06-02 07:51:20|94662.3|94637.3|94655.9|94630.9|94667.1|94638.4|94654.4|94615.9|52
1654156290000|2022-06-02 07:51:30|94657|94632|94663.6|94638.6|94664.6|94639.6|94654.9|94629.9|61
1654156300000|2022-06-02 07:51:40|94664.2|94639.2|94662.9|94637.9|94665.2|94640.2|94657.4|94632.4|45
1654156310000|2022-06-02 07:51:50|94662.6|94637.6|94650.6|94625.6|94663.5|94638.5|94650.3|94625.3|49
1654156320000|2022-06-02 07:52:00|94650.1|94625.1|94655.7|94630.7|94656.6|94631.6|94649.8|94624.8|52
1654156330000|2022-06-02 07:52:10|94656.6|94631.6|94659.5|94634.5|94659.5|94634.5|94652.5|94627.5|30
1654156340000|2022-06-02 07:52:20|94658|94633|94657.8|94632.8|94659.4|94634.4|94654.5|94629.5|46
1654156350000|2022-06-02 07:52:30|94657.9|94632.9|94650.3|94625.3|94659.4|94634.4|94650.3|94625.3|47
1654156360000|2022-06-02 07:52:40|94650.5|94625.5|94655.2|94630.2|94656.5|94631.5|94645.2|94620.2|56
1654156370000|2022-06-02 07:52:50|94655.3|94630.3|94660.9|94635.9|94663.3|94638.3|94651.6|94626.6|54
1654156380000|2022-06-02 07:53:00|94660.7|94635.7|94658.2|94633.2|94660.7|94635.7|94652.9|94627.9|45
1654156390000|2022-06-02 07:53:10|94658.1|94633.1|94664.7|94639.7|94678.6|94642|94655.1|94628.1|42
1654156400000|2022-06-02 07:53:20|94664.4|94639.4|94668.2|94643.2|94669.1|94644.1|94664.4|94639.4|28
1654156410000|2022-06-02 07:53:30|94667.5|94642.5|94658.3|94633.3|94668.7|94643.7|94658.1|94633.1|32
1654156420000|2022-06-02 07:53:40|94658|94633|94652.9|94627.9|94658|94633|94652.2|94627.2|35
1654156430000|2022-06-02 07:53:50|94653.2|94628.2|94631.7|94606.7|94653.2|94628.2|94627.4|94602.4|60
1654156440000|2022-06-02 07:54:00|94629.8|94604.8|94611.1|94586.1|94630.5|94605.5|94607|94582|54
1654156450000|2022-06-02 07:54:10|94611.4|94586.4|94611.1|94586.1|94612.7|94587.7|94609.8|94584.8|40
1654156460000|2022-06-02 07:54:20|94611|94586|94601.2|94576.2|94611.7|94586.7|94596.7|94571.7|58
1654156470000|2022-06-02 07:54:30|94601.3|94576.3|94588.3|94563.3|94601.5|94576.5|94587.2|94562.2|45
1654156480000|2022-06-02 07:54:40|94588.5|94563.5|94589.9|94564.9|94589.9|94564.9|94580.6|94555.6|45
1654156490000|2022-06-02 07:54:50|94589.2|94564.2|94592.4|94567.4|94593.3|94568.3|94582.3|94557.3|50
1654156500000|2022-06-02 07:55:00|94592.9|94567.9|94596.4|94571.4|94596.4|94571.4|94585.5|94560.5|57
1654156510000|2022-06-02 07:55:10|94597.8|94572.8|94601.7|94576.7|94604.3|94579.3|94596.2|94571.2|43
1654156520000|2022-06-02 07:55:20|94604|94579|94595.8|94570.8|94604.6|94579.6|94595.8|94570.8|43
1654156530000|2022-06-02 07:55:30|94594.7|94569.7|94588.9|94563.9|94594.7|94569.7|94588.4|94563.4|35
1654156540000|2022-06-02 07:55:40|94589.1|94564.1|94587|94562|94594.8|94569.8|94586.4|94561.4|35
1654156550000|2022-06-02 07:55:50|94586.9|94561.9|94592.1|94567.1|94592.8|94567.8|94586.1|94561.1|32
1654156560000|2022-06-02 07:56:00|94592.4|94567.4|94595|94570|94595.8|94570.8|94588.1|94563.1|53
1654156570000|2022-06-02 07:56:10|94595.3|94570.3|94612.5|94587.5|94614.3|94589.3|94594.8|94569.8|57
1654156580000|2022-06-02 07:56:20|94612.9|94587.9|94608.4|94583.4|94617.8|94592.8|94607.5|94582.5|49
1654156590000|2022-06-02 07:56:30|94608|94583|94631.3|94606.3|94631.3|94606.3|94607.8|94582.8|49
1654156600000|2022-06-02 07:56:40|94630.7|94605.7|94628.6|94603.6|94632.2|94607.2|94625.9|94600.9|44
1654156610000|2022-06-02 07:56:50|94629.7|94604.7|94615.4|94590.4|94629.7|94604.7|94614.8|94589.8|41
1654156620000|2022-06-02 07:57:00|94615.3|94590.3|94612.1|94587.1|94625.4|94594.6|94612.1|94575.4|34
1654156630000|2022-06-02 07:57:10|94612.8|94587.8|94608.4|94583.4|94614.7|94589.7|94606.3|94581.3|39
1654156640000|2022-06-02 07:57:20|94608.7|94583.7|94607.8|94582.8|94610.6|94585.6|94606.1|94581.1|38
1654156650000|2022-06-02 07:57:30|94608.8|94583.8|94591.7|94566.7|94608.8|94583.8|94588.4|94563.4|35
1654156660000|2022-06-02 07:57:40|94592|94567|94597.1|94572.1|94599.4|94574.4|94589.4|94564.4|53
1654156670000|2022-06-02 07:57:50|94597.4|94572.4|94608.8|94583.8|94609.2|94584.2|94597.4|94572.4|49
1654156680000|2022-06-02 07:58:00|94612|94587|94608.8|94583.8|94613.4|94588.4|94608.6|94583.6|42
1654156690000|2022-06-02 07:58:10|94608.9|94583.9|94605.7|94580.7|94610.1|94585.1|94601|94576|36
1654156700000|2022-06-02 07:58:20|94604.8|94579.8|94605.9|94580.9|94606.7|94581.7|94603|94578|49
1654156710000|2022-06-02 07:58:30|94605.6|94580.6|94614.1|94589.1|94614.6|94589.6|94605|94580|40
1654156720000|2022-06-02 07:58:40|94614.6|94589.6|94625|94600|94626.7|94601.7|94613.3|94588.3|52
1654156730000|2022-06-02 07:58:50|94625.1|94600.1|94620.6|94595.6|94635.1|94610.1|94618.5|94593.5|63
1654156740000|2022-06-02 07:59:00|94622.1|94597.1|94629.4|94604.4|94631.3|94606.3|94621.3|94596.3|72
1654156750000|2022-06-02 07:59:10|94629.9|94604.9|94640.6|94615.6|94641.2|94616.2|94628.5|94603.5|78
1654156760000|2022-06-02 07:59:20|94638.2|94613.2|94641.7|94616.7|94646.2|94621.2|94638.2|94613.2|62
1654156770000|2022-06-02 07:59:30|94641.6|94616.6|94652.8|94627.8|94652.8|94627.8|94641.6|94616.6|65
1654156780000|2022-06-02 07:59:40|94649.8|94624.8|94658.8|94633.8|94666.4|94641.4|94649.8|94624.8|78
1654156790000|2022-06-02 07:59:50|94657.3|94632.3|94666.6|94641.6|94666.6|94641.6|94652.7|94627.7|63
1654156800000|2022-06-02 08:00:00|94666.1|94641.1|94667.9|94642.9|94670|94645|94652.3|94627.3|79
1654156810000|2022-06-02 08:00:10|94670.3|94645.3|94662.3|94637.3|94671.8|94646.8|94661.4|94636.4|78
1654156820000|2022-06-02 08:00:20|94664.6|94639.6|94674.6|94649.6|94679.8|94654.8|94663.1|94638.1|62
1654156830000|2022-06-02 08:00:30|94675.1|94650.1|94669.5|94644.5|94676.5|94651.5|94668.8|94643.8|49
1654156840000|2022-06-02 08:00:40|94670|94645|94662.8|94637.8|94670|94645|94661.8|94636.8|52
1654156850000|2022-06-02 08:00:50|94662.9|94637.9|94664.9|94639.9|94666.1|94641.1|94661.6|94636.6|35
1654156860000|2022-06-02 08:01:00|94665|94640|94664.8|94639.8|94665.2|94640.2|94661.7|94636.7|38
1654156870000|2022-06-02 08:01:10|94677.6|94652.6|94681.5|94656.5|94693.9|94668.9|94677.6|94652.6|55
1654156880000|2022-06-02 08:01:20|94682.2|94657.2|94674.8|94649.8|94682.2|94657.2|94671.8|94646.8|54
1654156890000|2022-06-02 08:01:30|94674.2|94649.2|94701.8|94676.8|94701.8|94676.8|94674.2|94649.2|49
1654156900000|2022-06-02 08:01:40|94701.6|94676.6|94693.7|94668.7|94701.6|94676.6|94692.1|94667.1|45
1654156910000|2022-06-02 08:01:50|94693.2|94668.2|94693.4|94668.4|94694.4|94669.4|94691.2|94666.2|37
1654156920000|2022-06-02 08:02:00|94693.9|94668.9|94702.6|94677.6|94702.6|94677.6|94692.6|94667.6|41
1654156930000|2022-06-02 08:02:10|94702|94677|94692.5|94667.5|94702.6|94677.6|94691.3|94666.3|52
1654156940000|2022-06-02 08:02:20|94692.6|94667.6|94699.7|94674.7|94699.7|94674.7|94692.3|94667.3|48
1654156950000|2022-06-02 08:02:30|94702.6|94677.6|94702.9|94677.9|94703.6|94678.6|94698.9|94673.9|37
1654156960000|2022-06-02 08:02:40|94703.4|94678.4|94718.6|94693.6|94719.2|94694.2|94703.2|94678.2|45
1654156970000|2022-06-02 08:02:50|94719.3|94694.3|94716.5|94691.5|94729.3|94695.8|94712.4|94678.7|47
1654156980000|2022-06-02 08:03:00|94717.1|94692.1|94707.8|94682.8|94718.3|94693.3|94706.8|94681.8|57
1654156990000|2022-06-02 08:03:10|94708|94683|94707.8|94682.8|94712.2|94687.2|94705|94680|48
1654157000000|2022-06-02 08:03:20|94707.4|94682.4|94697.4|94672.4|94708|94683|94695.2|94670.2|50
1654157010000|2022-06-02 08:03:30|94698.1|94673.1|94696.3|94671.3|94698.1|94673.1|94694.9|94669.9|26
1654157020000|2022-06-02 08:03:40|94696.5|94671.5|94694.5|94669.5|94697.6|94672.6|94694.5|94669.5|37
1654157030000|2022-06-02 08:03:50|94694.6|94669.6|94693.9|94668.9|94695.1|94670.1|94692.5|94667.5|34
1654157040000|2022-06-02 08:04:00|94694.5|94669.5|94691.7|94666.7|94696|94671|94690.8|94665.8|46
1654157050000|2022-06-02 08:04:10|94691.6|94666.6|94705.4|94680.4|94706.1|94681.1|94691.3|94666.3|46
1654157060000|2022-06-02 08:04:20|94704.2|94679.2|94698.2|94673.2|94707.2|94682.2|94697.4|94672.4|42
1654157070000|2022-06-02 08:04:30|94697.4|94672.4|94696.2|94671.2|94707.4|94682.4|94694.7|94669.7|56
1654157080000|2022-06-02 08:04:40|94696.4|94671.4|94695|94670|94697.4|94672.4|94694.2|94669.2|47
1654157090000|2022-06-02 08:04:50|94694.8|94669.8|94695.4|94670.4|94703|94678|94694.7|94669.7|43
1654157100000|2022-06-02 08:05:00|94695.8|94670.8|94689.7|94664.7|94699.2|94674.2|94685|94660|50
1654157110000|2022-06-02 08:05:10|94689.1|94664.1|94687.3|94662.3|94689.3|94664.3|94686.8|94661.8|36
1654157120000|2022-06-02 08:05:20|94687.1|94662.1|94685.7|94660.7|94687.8|94662.8|94685.4|94660.4|41
1654157130000|2022-06-02 08:05:30|94685.8|94660.8|94669.9|94644.9|94686.4|94661.4|94669.6|94644.6|44
1654157140000|2022-06-02 08:05:40|94669.6|94644.6|94652.8|94627.8|94671.9|94646.9|94651.3|94626.3|59
1654157150000|2022-06-02 08:05:50|94650.3|94625.3|94647.8|94622.8|94652.5|94627.5|94647.5|94622.5|46
1654157160000|2022-06-02 08:06:00|94648.2|94623.2|94659.3|94634.3|94659.3|94634.3|94644.9|94619.9|46
1654157170000|2022-06-02 08:06:10|94658.6|94633.6|94664.1|94639.1|94665.1|94640.1|94657.5|94632.5|46
1654157180000|2022-06-02 08:06:20|94664.2|94639.2|94668.9|94643.9|94670.7|94645.7|94663.7|94638.7|32
1654157190000|2022-06-02 08:06:30|94669.2|94644.2|94674.2|94649.2|94676.6|94651.6|94669.2|94644.2|47
1654157200000|2022-06-02 08:06:40|94675|94650|94673.9|94648.9|94675|94650|94673.1|94648.1|28
1654157210000|2022-06-02 08:06:50|94674.1|94649.1|94669|94644|94677.2|94652.2|94669|94644|32
1654157220000|2022-06-02 08:07:00|94667.5|94642.5|94679.1|94654.1|94679.1|94654.1|94667.5|94642.5|34
1654157230000|2022-06-02 08:07:10|94676.5|94651.5|94676.3|94651.3|94678.2|94653.2|94674|94649|39
1654157240000|2022-06-02 08:07:20|94676.6|94651.6|94673.7|94648.7|94679.1|94654.1|94668.5|94643.5|43
1654157250000|2022-06-02 08:07:30|94672.5|94647.5|94671.8|94646.8|94672.5|94647.5|94669.4|94644.4|44
1654157260000|2022-06-02 08:07:40|94671.3|94646.3|94668.2|94643.2|94672.5|94647.5|94668.2|94643.2|37
1654157270000|2022-06-02 08:07:50|94669.2|94644.2|94674.5|94649.5|94674.5|94649.5|94665.3|94640.3|47
1654157280000|2022-06-02 08:08:00|94674.9|94649.9|94674|94649|94675.3|94650.3|94669|94644|39
1654157290000|2022-06-02 08:08:10|94674.2|94649.2|94677.4|94652.4|94680.6|94655.6|94672.1|94647.1|37
1654157300000|2022-06-02 08:08:20|94677.8|94652.8|94677.9|94652.9|94679.8|94654.8|94675.8|94650.8|36
1654157310000|2022-06-02 08:08:30|94678|94653|94680.5|94655.5|94680.5|94655.5|94677.5|94652.5|22
1654157320000|2022-06-02 08:08:40|94680.7|94655.7|94683|94658|94690.6|94665.6|94680.2|94655.2|51
1654157330000|2022-06-02 08:08:50|94682.3|94657.3|94679.8|94654.8|94686.4|94661.4|94678.6|94653.6|53
1654157340000|2022-06-02 08:09:00|94679.6|94654.6|94686.6|94661.6|94699.3|94663.6|94676.7|94647.4|62
1654157350000|2022-06-02 08:09:10|94685.7|94660.7|94677.7|94652.7|94685.7|94660.7|94674.6|94649.6|51
1654157360000|2022-06-02 08:09:20|94678.4|94653.4|94684.3|94659.3|94686|94661|94677.5|94652.5|42
1654157370000|2022-06-02 08:09:30|94684.2|94659.2|94683.8|94658.8|94685.9|94660.9|94683.3|94658.3|35
1654157380000|2022-06-02 08:09:40|94683.5|94658.5|94686|94661|94687.2|94662.2|94681.3|94656.3|44
1654157390000|2022-06-02 08:09:50|94686.2|94661.2|94685.4|94660.4|94686.6|94661.6|94684.1|94659.1|29
1654157400000|2022-06-02 08:10:00|94685.1|94660.1|94685.5|94660.5|94687.4|94662.4|94683.6|94658.6|41
1654157410000|2022-06-02 08:10:10|94685.2|94660.2|94680|94655|94687.8|94662.8|94679.1|94654.1|37
1654157420000|2022-06-02 08:10:20|94682.3|94657.3|94682.2|94657.2|94682.3|94657.3|94678.9|94653.9|35
1654157430000|2022-06-02 08:10:30|94682.1|94657.1|94680.4|94655.4|94682.1|94657.1|94676.6|94651.6|35
1654157440000|2022-06-02 08:10:40|94681|94656|94684.3|94659.3|94685.7|94660.7|94677.8|94652.8|41
1654157450000|2022-06-02 08:10:50|94683.9|94658.9|94693.7|94668.7|94695.3|94670.3|94683.9|94658.9|38
1654157460000|2022-06-02 08:11:00|94693.2|94668.2|94691|94666|94694|94669|94688.5|94663.5|40
1654157470000|2022-06-02 08:11:10|94690.8|94665.8|94688.6|94663.6|94690.8|94665.8|94688.1|94663.1|23
1654157480000|2022-06-02 08:11:20|94688.4|94663.4|94694.2|94669.2|94696.9|94671.9|94684.3|94659.3|33
1654157490000|2022-06-02 08:11:30|94694.3|94669.3|94695.8|94670.8|94696.9|94671.9|94694.3|94669.3|33
1654157500000|2022-06-02 08:11:40|94696|94671|94697|94672|94698.6|94673.6|94694.2|94669.2|34
1654157510000|2022-06-02 08:11:50|94696.9|94671.9|94693.7|94668.7|94697.8|94672.8|94692.6|94667.6|47
1654157520000|2022-06-02 08:12:00|94693.8|94668.8|94686.2|94661.2|94694.6|94669.6|94683.8|94658.8|34
1654157530000|2022-06-02 08:12:10|94686|94661|94655.9|94630.9|94686.6|94661.6|94655.9|94630.9|42
1654157540000|2022-06-02 08:12:20|94655.6|94630.6|94665.6|94640.6|94668.1|94643.1|94655.6|94630.6|51
1654157550000|2022-06-02 08:12:30|94665.9|94640.9|94671.8|94646.8|94671.8|94646.8|94664.3|94639.3|50
1654157560000|2022-06-02 08:12:40|94672.1|94647.1|94677.1|94652.1|94678.2|94653.2|94672.1|94647.1|36
1654157570000|2022-06-02 08:12:50|94677.2|94652.2|94672.9|94647.9|94684.7|94652.2|94671.6|94634.7|37
1654157580000|2022-06-02 08:13:00|94673.1|94648.1|94680.8|94655.8|94682.4|94657.4|94672|94647|33
1654157590000|2022-06-02 08:13:10|94681.8|94656.8|94678.7|94653.7|94681.9|94656.9|94678.5|94653.5|28
1654157600000|2022-06-02 08:13:20|94677.8|94652.8|94680.2|94655.2|94681.2|94656.2|94677.8|94652.8|41
1654157610000|2022-06-02 08:13:30|94680|94655|94682.6|94657.6|94683.6|94658.6|94674.9|94649.9|49
1654157620000|2022-06-02 08:13:40|94682.9|94657.9|94681.1|94656.1|94683.9|94658.9|94681.1|94656.1|33
1654157630000|2022-06-02 08:13:50|94682|94657|94687.9|94662.9|94689.2|94664.2|94682|94657|37
1654157640000|2022-06-02 08:14:00|94687.8|94662.8|94682.2|94657.2|94687.8|94662.8|94682.2|94657.2|38
1654157650000|2022-06-02 08:14:10|94682.6|94657.6|94682.7|94657.7|94686.1|94661.1|94680.5|94655.5|32
1654157660000|2022-06-02 08:14:20|94682.3|94657.3|94679.7|94654.7|94692.5|94660.8|94679.1|94641.6|42
1654157670000|2022-06-02 08:14:30|94679.9|94654.9|94679|94654|94682.2|94657.2|94677.9|94652.9|39
1654157680000|2022-06-02 08:14:40|94678.8|94653.8|94680.4|94655.4|94680.8|94655.8|94677.4|94652.4|26
1654157690000|2022-06-02 08:14:50|94680.3|94655.3|94687.4|94662.4|94687.5|94662.5|94680.3|94655.3|43
1654157700000|2022-06-02 08:15:00|94687.9|94662.9|94678.7|94653.7|94687.9|94662.9|94678.7|94653.7|38
1654157710000|2022-06-02 08:15:10|94678|94653|94665.4|94640.4|94683.6|94653.1|94665.1|94633.4|36
1654157720000|2022-06-02 08:15:20|94665.6|94640.6|94667.5|94642.5|94667.5|94642.5|94662.2|94637.2|43
1654157730000|2022-06-02 08:15:30|94669.8|94644.8|94664.4|94639.4|94669.8|94644.8|94663.8|94638.8|44
1654157740000|2022-06-02 08:15:40|94664.5|94639.5|94664.3|94639.3|94668.1|94643.1|94663|94638|41
1654157750000|2022-06-02 08:15:50|94663.8|94638.8|94665.1|94640.1|94665.1|94640.1|94663.2|94638.2|42
1654157760000|2022-06-02 08:16:00|94665.3|94640.3|94675.6|94650.6|94675.6|94650.6|94664.3|94639.3|47
1654157770000|2022-06-02 08:16:10|94675.3|94650.3|94679.9|94654.9|94680.8|94655.8|94674.5|94649.5|38
1654157780000|2022-06-02 08:16:20|94679.4|94654.4|94679.2|94654.2|94682.1|94657.1|94676.9|94651.9|34
1654157790000|2022-06-02 08:16:30|94680.5|94655.5|94678.4|94653.4|94681.3|94656.3|94677.6|94652.6|35
1654157800000|2022-06-02 08:16:40|94678.7|94653.7|94671.9|94646.9|94679.5|94654.5|94671.9|94646.9|30
1654157810000|2022-06-02 08:16:50|94672|94647|94676.3|94651.3|94682.3|94657.3|94671.2|94646.2|59
1654157820000|2022-06-02 08:17:00|94676.7|94651.7|94675.4|94650.4|94677.1|94652.1|94672.2|94647.2|38
1654157830000|2022-06-02 08:17:10|94675.6|94650.6|94675.8|94650.8|94679.8|94654.8|94674.8|94649.8|35
1654157840000|2022-06-02 08:17:20|94676.7|94651.7|94660|94635|94676.7|94651.7|94655.1|94630.1|54
1654157850000|2022-06-02 08:17:30|94660.2|94635.2|94658.1|94633.1|94662.6|94637.6|94657.9|94632.9|44
1654157860000|2022-06-02 08:17:40|94658|94633|94668.5|94643.5|94668.5|94643.5|94657.9|94632.9|39
1654157870000|2022-06-02 08:17:50|94667.3|94642.3|94665|94640|94667.4|94642.4|94661.1|94636.1|45
1654157880000|2022-06-02 08:18:00|94665.5|94640.5|94666|94641|94683.9|94645.1|94665.5|94629.9|29
1654157890000|2022-06-02 08:18:10|94666.1|94641.1|94672.3|94647.3|94674.2|94649.2|94665.2|94640.2|44
1654157900000|2022-06-02 08:18:20|94672.9|94647.9|94672.7|94647.7|94674|94649|94671.8|94646.8|32
1654157910000|2022-06-02 08:18:30|94672.6|94647.6|94663.8|94638.8|94673.4|94648.4|94663.6|94638.6|28
1654157920000|2022-06-02 08:18:40|94665.7|94640.7|94669.6|94644.6|94670.3|94645.3|94664.9|94639.9|46
1654157930000|2022-06-02 08:18:50|94669.7|94644.7|94664.7|94639.7|94669.8|94644.8|94664.7|94639.7|31
1654157940000|2022-06-02 08:19:00|94664.6|94639.6|94660.7|94635.7|94664.7|94639.7|94660.7|94635.7|47
1654157950000|2022-06-02 08:19:10|94660.6|94635.6|94665.3|94640.3|94666|94641|94658.3|94633.3|61
1654157960000|2022-06-02 08:19:20|94665|94640|94660.9|94635.9|94665.1|94640.1|94660.9|94635.9|38
1654157970000|2022-06-02 08:19:30|94660.3|94635.3|94662.9|94637.9|94663.9|94638.9|94648.5|94623.5|56
1654157980000|2022-06-02 08:19:40|94663|94638|94661.2|94636.2|94664.6|94639.6|94660.7|94635.7|43
1654157990000|2022-06-02 08:19:50|94661|94636|94666.6|94641.6|94667.4|94642.4|94659.4|94634.4|53
1654158000000|2022-06-02 08:20:00|94666.8|94641.8|94664.2|94639.2|94666.8|94641.8|94660.3|94635.3|47
1654158010000|2022-06-02 08:20:10|94664.1|94639.1|94662.1|94637.1|94664.2|94639.2|94661.6|94636.6|22
1654158020000|2022-06-02 08:20:20|94662.3|94637.3|94662.8|94637.8|94663.5|94638.5|94661.7|94636.7|33
1654158030000|2022-06-02 08:20:30|94662.6|94637.6|94663.6|94638.6|94665|94640|94662.1|94637.1|36
1654158040000|2022-06-02 08:20:40|94663.9|94638.9|94659.8|94634.8|94664.9|94639.9|94656.9|94631.9|50
1654158050000|2022-06-02 08:20:50|94660.8|94635.8|94645|94620|94661.6|94636.6|94645|94620|47
1654158060000|2022-06-02 08:21:00|94643.7|94618.7|94646.1|94621.1|94646.6|94621.6|94642.7|94617.7|51
1654158070000|2022-06-02 08:21:10|94643.7|94618.7|94643.1|94618.1|94646.1|94621.1|94641.4|94616.4|55
1654158080000|2022-06-02 08:21:20|94643.3|94618.3|94637|94612|94644|94619|94635.7|94610.7|56
1654158090000|2022-06-02 08:21:30|94636.9|94611.9|94635.8|94610.8|94637.2|94612.2|94633|94608|30
1654158100000|2022-06-02 08:21:40|94635.7|94610.7|94637.1|94612.1|94639.2|94614.2|94635|94610|27
1654158110000|2022-06-02 08:21:50|94637.5|94612.5|94634.9|94609.9|94637.6|94612.6|94630.1|94605.1|38
1654158120000|2022-06-02 08:22:00|94636.1|94611.1|94648.5|94623.5|94648.5|94623.5|94631.3|94606.3|36
1654158130000|2022-06-02 08:22:10|94649|94624|94652.5|94627.5|94652.5|94627.5|94648.5|94623.5|26
1654158140000|2022-06-02 08:22:20|94652.2|94627.2|94657.5|94632.5|94657.5|94632.5|94651.4|94626.4|42
1654158150000|2022-06-02 08:22:30|94657.1|94632.1|94680.2|94655.2|94683.6|94658.6|94656.8|94631.8|53
1654158160000|2022-06-02 08:22:40|94680.4|94655.4|94677.3|94652.3|94680.7|94655.7|94675.8|94650.8|39
1654158170000|2022-06-02 08:22:50|94677.4|94652.4|94681.1|94656.1|94681.2|94656.2|94677.1|94652.1|32
1654158180000|2022-06-02 08:23:00|94680.6|94655.6|94679.3|94654.3|94681.2|94656.2|94678.5|94653.5|32
1654158190000|2022-06-02 08:23:10|94677.1|94652.1|94680.6|94655.6|94692.9|94659.8|94675.8|94642.9|42
1654158200000|2022-06-02 08:23:20|94680.7|94655.7|94681.7|94656.7|94684.3|94659.3|94680.5|94655.5|46
1654158210000|2022-06-02 08:23:30|94682.1|94657.1|94682.1|94657.1|94682.9|94657.9|94681.5|94656.5|25
1654158220000|2022-06-02 08:23:40|94682.4|94657.4|94688.5|94663.5|94689.9|94664.9|94682.4|94657.4|41
1654158230000|2022-06-02 08:23:50|94688.7|94663.7|94691|94666|94691.1|94666.1|94687.8|94662.8|38
1654158240000|2022-06-02 08:24:00|94690.9|94665.9|94692.1|94667.1|94693.1|94668.1|94689.5|94664.5|43
1654158250000|2022-06-02 08:24:10|94695.7|94670.7|94680.3|94655.3|94697.9|94672.9|94678.3|94653.3|42
1654158260000|2022-06-02 08:24:20|94680.2|94655.2|94669.3|94644.3|94680.3|94655.3|94669.2|94644.2|35
1654158270000|2022-06-02 08:24:30|94669.5|94644.5|94660.1|94635.1|94671.8|94646.8|94660.1|94635.1|40
1654158280000|2022-06-02 08:24:40|94662.1|94637.1|94660.9|94635.9|94668.6|94643.6|94660.1|94635.1|51
1654158290000|2022-06-02 08:24:50|94660.2|94635.2|94656.7|94631.7|94665.1|94640.1|94656.6|94631.6|38
1654158300000|2022-06-02 08:25:00|94657.5|94632.5|94655.7|94630.7|94662.7|94637.7|94655.7|94630.7|49
1654158310000|2022-06-02 08:25:10|94655.8|94630.8|94666.4|94641.4|94666.4|94641.4|94652.1|94627.1|57
1654158320000|2022-06-02 08:25:20|94666.3|94641.3|94667.4|94642.4|94668|94643|94664.2|94639.2|44
1654158330000|2022-06-02 08:25:30|94667.7|94642.7|94671.3|94646.3|94671.8|94646.8|94664.5|94639.5|46
1654158340000|2022-06-02 08:25:40|94670.1|94645.1|94670.2|94645.2|94671.2|94646.2|94666.9|94641.9|47
1654158350000|2022-06-02 08:25:50|94670.4|94645.4|94671.5|94646.5|94671.7|94646.7|94670.4|94645.4|26
1654158360000|2022-06-02 08:26:00|94671.2|94646.2|94670.6|94645.6|94671.9|94646.9|94669|94644|33
1654158370000|2022-06-02 08:26:10|94670.8|94645.8|94671.5|94646.5|94676|94651|94665|94640|56
1654158380000|2022-06-02 08:26:20|94671.7|94646.7|94672.1|94647.1|94673|94648|94669.9|94644.9|26
1654158390000|2022-06-02 08:26:30|94672.4|94647.4|94667.8|94642.8|94673.1|94648.1|94667.8|94642.8|23
1654158400000|2022-06-02 08:26:40|94668.3|94643.3|94667.3|94642.3|94671.9|94646.9|94667.1|94642.1|29
1654158410000|2022-06-02 08:26:50|94667.2|94642.2|94668.8|94643.8|94668.9|94643.9|94667.2|94642.2|25
1654158420000|2022-06-02 08:27:00|94668.4|94643.4|94671.5|94646.5|94673.9|94648.9|94667.3|94642.3|47
1654158430000|2022-06-02 08:27:10|94671.2|94646.2|94665.6|94640.6|94671.4|94646.4|94665.5|94640.5|39
1654158440000|2022-06-02 08:27:20|94666|94641|94664.8|94639.8|94666|94641|94664.6|94639.6|17
1654158450000|2022-06-02 08:27:30|94665|94640|94665.7|94640.7|94666.5|94641.5|94664.3|94639.3|32
1654158460000|2022-06-02 08:27:40|94665.6|94640.6|94665.1|94640.1|94666.5|94641.5|94664.5|94639.5|15
1654158470000|2022-06-02 08:27:50|94665.2|94640.2|94664.9|94639.9|94665.5|94640.5|94664.4|94639.4|13
1654158480000|2022-06-02 08:28:00|94665|94640|94662.4|94637.4|94665.1|94640.1|94661.9|94636.9|21
1654158490000|2022-06-02 08:28:10|94660|94635|94655|94630|94660.4|94635.4|94652.7|94627.7|38
1654158500000|2022-06-02 08:28:20|94655.3|94630.3|94648.2|94623.2|94655.6|94630.6|94647.9|94622.9|27
1654158510000|2022-06-02 08:28:30|94648.6|94623.6|94663.8|94638.8|94666.7|94641.7|94648.2|94623.2|46
1654158520000|2022-06-02 08:28:40|94664.1|94639.1|94667.2|94642.2|94667.2|94642.2|94662.9|94637.9|40
1654158530000|2022-06-02 08:28:50|94667|94642|94667.4|94642.4|94670.4|94645.4|94665.4|94640.4|43
1654158540000|2022-06-02 08:29:00|94666.5|94641.5|94667.6|94642.6|94668|94643|94666.1|94641.1|25
1654158550000|2022-06-02 08:29:10|94667.7|94642.7|94664.5|94639.5|94669.5|94644.5|94664.3|94639.3|33
1654158560000|2022-06-02 08:29:20|94664.3|94639.3|94659.9|94634.9|94665|94640|94658.7|94633.7|37
1654158570000|2022-06-02 08:29:30|94659.6|94634.6|94659.5|94634.5|94662|94637|94656.8|94631.8|44
1654158580000|2022-06-02 08:29:40|94659.6|94634.6|94649.4|94624.4|94660.2|94635.2|94649.1|94624.1|42
1654158590000|2022-06-02 08:29:50|94650.1|94625.1|94650.7|94625.7|94651.7|94626.7|94647.9|94622.9|26
1654158600000|2022-06-02 08:30:00|94650.9|94625.9|94649.1|94624.1|94652.7|94627.7|94647.7|94622.7|49
1654158610000|2022-06-02 08:30:10|94649.2|94624.2|94634.6|94609.6|94650.5|94625.5|94624.7|94599.7|50
1654158620000|2022-06-02 08:30:20|94634.4|94609.4|94619.3|94594.3|94635.4|94610.4|94619|94594|37
1654158630000|2022-06-02 08:30:30|94618.9|94593.9|94604.9|94579.9|94620.3|94595.3|94604.9|94579.9|62
1654158640000|2022-06-02 08:30:40|94605.1|94580.1|94637.6|94612.6|94638.3|94613.3|94605.1|94580.1|63
1654158650000|2022-06-02 08:30:50|94638.5|94613.5|94653.3|94628.3|94656|94631|94638|94613|49
1654158660000|2022-06-02 08:31:00|94653.6|94628.6|94649.2|94624.2|94654.5|94629.5|94649.2|94624.2|39
1654158670000|2022-06-02 08:31:10|94648.9|94623.9|94640.2|94615.2|94649.4|94624.4|94640.2|94615.2|37
1654158680000|2022-06-02 08:31:20|94640.1|94615.1|94642.6|94617.6|94643.7|94618.7|94638.5|94613.5|36
1654158690000|2022-06-02 08:31:30|94642.7|94617.7|94644.6|94619.6|94644.8|94619.8|94642.7|94617.7|33
1654158700000|2022-06-02 08:31:40|94645|94620|94634.1|94609.1|94645.5|94620.5|94628.9|94603.9|60
1654158710000|2022-06-02 08:31:50|94633.9|94608.9|94627.3|94602.3|94635.2|94610.2|94627.3|94602.3|38
1654158720000|2022-06-02 08:32:00|94627.6|94602.6|94625|94600|94627.6|94602.6|94624.6|94599.6|40
1654158730000|2022-06-02 08:32:10|94625.3|94600.3|94625.3|94600.3|94626.2|94601.2|94625|94600|27
1654158740000|2022-06-02 08:32:20|94625.1|94600.1|94620|94595|94625.1|94600.1|94619.3|94594.3|23
1654158750000|2022-06-02 08:32:30|94620.4|94595.4|94624|94599|94637.7|94600.3|94619.4|94587.7|33
1654158760000|2022-06-02 08:32:40|94623.9|94598.9|94624.4|94599.4|94624.6|94599.6|94623.7|94598.7|16
1654158770000|2022-06-02 08:32:50|94624.3|94599.3|94622|94597|94624.3|94599.3|94621.7|94596.7|28
1654158780000|2022-06-02 08:33:00|94622.4|94597.4|94614.8|94589.8|94630.9|94597.6|94614.8|94580.9|37
1654158790000|2022-06-02 08:33:10|94613.9|94588.9|94606.9|94581.9|94615.1|94590.1|94605.8|94580.8|52
1654158800000|2022-06-02 08:33:20|94607.6|94582.6|94607.7|94582.7|94609.4|94584.4|94605.6|94580.6|37
1654158810000|2022-06-02 08:33:30|94607|94582|94617.9|94592.9|94620.1|94595.1|94606.5|94581.5|42
1654158820000|2022-06-02 08:33:40|94619.6|94594.6|94624.5|94599.5|94625.6|94600.6|94617.5|94592.5|48
1654158830000|2022-06-02 08:33:50|94625.5|94600.5|94606.2|94581.2|94625.5|94600.5|94606.2|94581.2|59
1654158840000|2022-06-02 08:34:00|94608|94583|94609.4|94584.4|94610.4|94585.4|94602.3|94577.3|62
1654158850000|2022-06-02 08:34:10|94608|94583|94606.5|94581.5|94609.9|94584.9|94602.3|94577.3|56
1654158860000|2022-06-02 08:34:20|94607|94582|94600|94575|94607.2|94582.2|94600|94575|59
1654158870000|2022-06-02 08:34:30|94599.9|94574.9|94600.5|94575.5|94604.5|94579.5|94597|94572|44
1654158880000|2022-06-02 08:34:40|94600.7|94575.7|94598.3|94573.3|94601.9|94576.9|94594|94569|42
1654158890000|2022-06-02 08:34:50|94598.6|94573.6|94558.3|94533.3|94599.1|94574.1|94558.3|94533.3|65
1654158900000|2022-06-02 08:35:00|94557.3|94532.3|94553.7|94528.7|94557.6|94532.6|94553.7|94528.7|53
1654158910000|2022-06-02 08:35:10|94553.8|94528.8|94555|94530|94559.7|94534.7|94553.8|94528.8|36
1654158920000|2022-06-02 08:35:20|94554.7|94529.7|94549.8|94524.8|94564|94529.7|94545.6|94513.9|57
1654158930000|2022-06-02 08:35:30|94549.9|94524.9|94547.9|94522.9|94550.5|94525.5|94547.9|94522.9|55
1654158940000|2022-06-02 08:35:40|94548.1|94523.1|94556.2|94531.2|94556.4|94531.4|94545.3|94520.3|47
1654158950000|2022-06-02 08:35:50|94555.8|94530.8|94565.9|94540.9|94567.1|94542.1|94555.3|94530.3|39
1654158960000|2022-06-02 08:36:00|94566.3|94541.3|94567.2|94542.2|94573|94548|94566.3|94541.3|51
1654158970000|2022-06-02 08:36:10|94567.4|94542.4|94567|94542|94568.4|94543.4|94565.7|94540.7|28
1654158980000|2022-06-02 08:36:20|94566.8|94541.8|94566.2|94541.2|94567.4|94542.4|94565.9|94540.9|24
1654158990000|2022-06-02 08:36:30|94566|94541|94568.6|94543.6|94578.6|94553.6|94566|94541|52
1654159000000|2022-06-02 08:36:40|94569.7|94544.7|94558.2|94533.2|94569.7|94544.7|94555.3|94530.3|54
1654159010000|2022-06-02 08:36:50|94558.3|94533.3|94556.9|94531.9|94558.7|94533.7|94555.8|94530.8|39
1654159020000|2022-06-02 08:37:00|94556.7|94531.7|94561.4|94536.4|94563.1|94538.1|94556.6|94531.6|38
1654159030000|2022-06-02 08:37:10|94560.7|94535.7|94553|94528|94560.7|94535.7|94553|94528|34
1654159040000|2022-06-02 08:37:20|94554|94529|94550.7|94525.7|94554|94529|94542.9|94517.9|33
1654159050000|2022-06-02 08:37:30|94548.9|94523.9|94571.9|94546.9|94572|94547|94548.9|94523.9|48
1654159060000|2022-06-02 08:37:40|94571.6|94546.6|94579|94554|94579|94554|94571.2|94546.2|33
1654159070000|2022-06-02 08:37:50|94579.2|94554.2|94578.9|94553.9|94581.7|94556.7|94574.5|94549.5|45
1654159080000|2022-06-02 08:38:00|94579.3|94554.3|94580.1|94555.1|94583.2|94558.2|94573|94548|57
1654159090000|2022-06-02 08:38:10|94579.7|94554.7|94583.5|94558.5|94584.6|94559.6|94578.1|94553.1|44
1654159100000|2022-06-02 08:38:20|94584.5|94559.5|94577.7|94552.7|94594.1|94559.5|94576.2|94541.2|35
1654159110000|2022-06-02 08:38:30|94578.1|94553.1|94576.2|94551.2|94578.4|94553.4|94572.9|94547.9|55
1654159120000|2022-06-02 08:38:40|94576.1|94551.1|94575.3|94550.3|94578|94553|94574.9|94549.9|26
1654159130000|2022-06-02 08:38:50|94575.7|94550.7|94578.3|94553.3|94580.3|94555.3|94575.5|94550.5|40
1654159140000|2022-06-02 08:39:00|94578.9|94553.9|94603.7|94578.7|94612.7|94579|94578.6|94553.6|55
1654159150000|2022-06-02 08:39:10|94603.5|94578.5|94607.1|94582.1|94615|94582.8|94603|94565|25
1654159160000|2022-06-02 08:39:20|94607.4|94582.4|94603|94578|94607.7|94582.7|94599.4|94574.4|49
1654159170000|2022-06-02 08:39:30|94603.6|94578.6|94620.7|94595.7|94622.2|94597.2|94603.6|94578.6|59
1654159180000|2022-06-02 08:39:40|94619.4|94594.4|94620.3|94595.3|94621.9|94596.9|94616.5|94591.5|59
1654159190000|2022-06-02 08:39:50|94620|94595|94618.2|94593.2|94620.9|94595.9|94612.9|94587.9|60
1654159200000|2022-06-02 08:40:00|94616.9|94591.9|94619.5|94594.5|94621.3|94596.3|94615.1|94590.1|72
1654159210000|2022-06-02 08:40:10|94635.5|94610.5|94649.9|94624.9|94663.7|94627.7|94635.5|94610.5|37
1654159220000|2022-06-02 08:40:20|94650.2|94625.2|94640.1|94615.1|94650.8|94625.8|94640|94615|34
1654159230000|2022-06-02 08:40:30|94639.4|94614.4|94665.5|94615.5|94667.8|94632.5|94639.1|94613.7|50
1654159240000|2022-06-02 08:40:40|94663|94613|94653|94628|94664.6|94630.1|94647.7|94613|36
1654159250000|2022-06-02 08:40:50|94652.9|94627.9|94647.7|94622.7|94655.4|94630.4|94645.1|94620.1|40
1654159260000|2022-06-02 08:41:00|94647.6|94622.6|94650|94625|94650.1|94625.1|94645.4|94620.4|35
1654159270000|2022-06-02 08:41:10|94649.8|94624.8|94651.1|94626.1|94651.4|94626.4|94649.2|94624.2|39
1654159280000|2022-06-02 08:41:20|94651|94626|94660.4|94635.4|94665.5|94640.5|94650.8|94625.8|51
1654159290000|2022-06-02 08:41:30|94660.5|94635.5|94660|94635|94662.2|94637.2|94659|94634|28
1654159300000|2022-06-02 08:41:40|94660.2|94635.2|94663.1|94638.1|94664|94639|94660.2|94635.2|20
1654159310000|2022-06-02 08:41:50|94662.9|94637.9|94655.6|94630.6|94663.1|94638.1|94655.6|94630.6|25
1654159320000|2022-06-02 08:42:00|94651.6|94626.6|94650.3|94625.3|94652.1|94627.1|94647.9|94622.9|44
1654159330000|2022-06-02 08:42:10|94650.1|94625.1|94652.9|94627.9|94657.4|94632.4|94646.9|94621.9|41
1654159340000|2022-06-02 08:42:20|94652.8|94627.8|94646.8|94621.8|94654.8|94629.8|94646.8|94621.8|49
1654159350000|2022-06-02 08:42:30|94646.7|94621.7|94637.4|94612.4|94647.1|94622.1|94635.2|94610.2|42
1654159360000|2022-06-02 08:42:40|94637.2|94612.2|94629.5|94604.5|94638.3|94613.3|94628.5|94603.5|31
1654159370000|2022-06-02 08:42:50|94629.7|94604.7|94618.2|94593.2|94630|94605|94618.1|94593.1|47
1654159380000|2022-06-02 08:43:00|94617.8|94592.8|94635.3|94610.3|94635.7|94610.7|94617.5|94592.5|47
1654159390000|2022-06-02 08:43:10|94635.7|94610.7|94640.3|94615.3|94640.3|94615.3|94635|94610|46
1654159400000|2022-06-02 08:43:20|94639.9|94614.9|94640.8|94615.8|94643.4|94618.4|94638.2|94613.2|47
1654159410000|2022-06-02 08:43:30|94641.2|94616.2|94648.3|94623.3|94649.1|94624.1|94641.2|94616.2|43
1654159420000|2022-06-02 08:43:40|94648.1|94623.1|94651.8|94626.8|94654.2|94629.2|94648.1|94623.1|35
1654159430000|2022-06-02 08:43:50|94651.4|94626.4|94650.9|94625.9|94651.5|94626.5|94648.9|94623.9|31
1654159440000|2022-06-02 08:44:00|94651.1|94626.1|94658|94633|94658|94633|94648|94623|55
1654159450000|2022-06-02 08:44:10|94658.1|94633.1|94655.1|94630.1|94658.2|94633.2|94654.2|94629.2|48
1654159460000|2022-06-02 08:44:20|94654.3|94629.3|94647.2|94622.2|94655.9|94630.9|94647.1|94622.1|36
1654159470000|2022-06-02 08:44:30|94647.9|94622.9|94649.9|94624.9|94652.2|94627.2|94647.1|94622.1|49
1654159480000|2022-06-02 08:44:40|94651.3|94626.3|94652.1|94627.1|94654.7|94629.7|94649.5|94624.5|54
1654159490000|2022-06-02 08:44:50|94652.5|94627.5|94666.3|94641.3|94666.3|94641.3|94651.2|94626.2|53
1654159500000|2022-06-02 08:45:00|94664.9|94639.9|94672.3|94647.3|94673.1|94648.1|94664.9|94639.9|47
1654159510000|2022-06-02 08:45:10|94672.4|94647.4|94670|94645|94680.3|94647.6|94663.4|94628.9|43
1654159520000|2022-06-02 08:45:20|94670.1|94645.1|94666.8|94641.8|94670.1|94645.1|94665.8|94640.8|36
1654159530000|2022-06-02 08:45:30|94666.9|94641.9|94665.8|94640.8|94667.5|94642.5|94661.8|94636.8|36
1654159540000|2022-06-02 08:45:40|94667.8|94642.8|94666.7|94641.7|94667.8|94642.8|94664.3|94639.3|40
1654159550000|2022-06-02 08:45:50|94667.8|94642.8|94670.2|94645.2|94677.6|94652.6|94667.8|94642.8|53
1654159560000|2022-06-02 08:46:00|94670|94645|94673.1|94648.1|94675.5|94650.5|94670|94645|35
1654159570000|2022-06-02 08:46:10|94673.8|94648.8|94704.8|94679.8|94705.8|94680.8|94672.5|94647.5|54
1654159580000|2022-06-02 08:46:20|94703.8|94678.8|94702.4|94677.4|94705.1|94680.1|94701.6|94676.6|50
1654159590000|2022-06-02 08:46:30|94702.5|94677.5|94693.4|94668.4|94703.7|94678.7|94693.3|94668.3|49
1654159600000|2022-06-02 08:46:40|94693.2|94668.2|94681.4|94656.4|94694.6|94668.4|94681|94644.6|47
1654159610000|2022-06-02 08:46:50|94680.6|94655.6|94662|94637|94680.9|94655.9|94662|94637|48
1654159620000|2022-06-02 08:47:00|94661.7|94636.7|94658.8|94633.8|94663.8|94638.8|94657.3|94632.3|45
1654159630000|2022-06-02 08:47:10|94656.9|94631.9|94652.6|94627.6|94658.5|94633.5|94652.6|94627.6|44
1654159640000|2022-06-02 08:47:20|94652|94627|94649.3|94624.3|94652|94627|94648.8|94623.8|40
1654159650000|2022-06-02 08:47:30|94649.2|94624.2|94651.8|94626.8|94653.8|94628.8|94648|94623|39
1654159660000|2022-06-02 08:47:40|94652|94627|94651.8|94626.8|94652|94627|94650.2|94625.2|27
1654159670000|2022-06-02 08:47:50|94651.4|94626.4|94654.8|94629.8|94654.8|94629.8|94650.8|94625.8|14
1654159680000|2022-06-02 08:48:00|94655|94630|94659|94634|94659.9|94634.9|94654.5|94629.5|50
1654159690000|2022-06-02 08:48:10|94658.2|94633.2|94661.2|94636.2|94663.1|94638.1|94657.4|94632.4|42
1654159700000|2022-06-02 08:48:20|94660.6|94635.6|94657.5|94632.5|94662.4|94637.4|94657.5|94632.5|35
1654159710000|2022-06-02 08:48:30|94658.5|94633.5|94661.8|94636.8|94663.4|94638.4|94658|94633|34
1654159720000|2022-06-02 08:48:40|94662|94637|94667.1|94642.1|94668.5|94643.5|94660.9|94635.9|47
1654159730000|2022-06-02 08:48:50|94666.5|94641.5|94665.6|94640.6|94668.6|94643.6|94664.6|94639.6|35
1654159740000|2022-06-02 08:49:00|94666|94641|94665.4|94640.4|94666.4|94641.4|94662.1|94637.1|35
1654159750000|2022-06-02 08:49:10|94665.8|94640.8|94684.8|94659.8|94685.4|94660.4|94662.7|94637.7|46
1654159760000|2022-06-02 08:49:20|94685.1|94660.1|94692.3|94667.3|94692.3|94667.3|94684.5|94659.5|39
1654159770000|2022-06-02 08:49:30|94692.4|94667.4|94709.5|94684.5|94710.6|94685.6|94692.4|94667.4|58
1654159780000|2022-06-02 08:49:40|94709.4|94684.4|94711.1|94686.1|94711.2|94686.2|94706.3|94681.3|42
1654159790000|2022-06-02 08:49:50|94710.7|94685.7|94711.6|94686.6|94713|94688|94710.7|94685.7|33
1654159800000|2022-06-02 08:50:00|94711.9|94686.9|94711.7|94686.7|94718|94693|94709.6|94684.6|43
1654159810000|2022-06-02 08:50:10|94712.1|94687.1|94707.4|94682.4|94712.4|94687.4|94702.5|94677.5|50
1654159820000|2022-06-02 08:50:20|94707.1|94682.1|94708.3|94683.3|94709.1|94684.1|94707.1|94682.1|37
1654159830000|2022-06-02 08:50:30|94708.5|94683.5|94675.5|94650.5|94708.6|94683.6|94674.4|94649.4|51
1654159840000|2022-06-02 08:50:40|94675.6|94650.6|94681.7|94656.7|94681.7|94656.7|94674.6|94649.6|37
1654159850000|2022-06-02 08:50:50|94682.1|94657.1|94680.2|94655.2|94683.6|94658.6|94675.3|94650.3|47
1654159860000|2022-06-02 08:51:00|94680.5|94655.5|94683.7|94658.7|94686.3|94661.3|94679.4|94654.4|30
1654159870000|2022-06-02 08:51:10|94683.5|94658.5|94694|94669|94694.9|94669.9|94682.7|94657.7|46
1654159880000|2022-06-02 08:51:20|94693.3|94668.3|94695.8|94670.8|94695.8|94670.8|94688.8|94663.8|48
1654159890000|2022-06-02 08:51:30|94695.6|94670.6|94681.5|94656.5|94696.3|94671.3|94681.5|94656.5|39
1654159900000|2022-06-02 08:51:40|94681.1|94656.1|94683|94658|94683.1|94658.1|94681.1|94656.1|21
1654159910000|2022-06-02 08:51:50|94682.6|94657.6|94677.7|94652.7|94683.7|94658.7|94677.7|94652.7|22
1654159920000|2022-06-02 08:52:00|94678.3|94653.3|94675.6|94650.6|94679|94654|94674.8|94649.8|28
1654159930000|2022-06-02 08:52:10|94675.9|94650.9|94681.1|94656.1|94681.5|94656.5|94675.9|94650.9|27
1654159940000|2022-06-02 08:52:20|94680.5|94655.5|94681.7|94656.7|94682.6|94657.6|94678.3|94653.3|40
1654159950000|2022-06-02 08:52:30|94681.3|94656.3|94680.4|94655.4|94681.7|94656.7|94680.4|94655.4|13
1654159960000|2022-06-02 08:52:40|94682.1|94657.1|94681.1|94656.1|94683|94658|94681.1|94656.1|25
1654159970000|2022-06-02 08:52:50|94680.6|94655.6|94656.1|94631.1|94681.9|94656.9|94656.1|94631.1|49
1654159980000|2022-06-02 08:53:00|94656.5|94631.5|94661.5|94636.5|94662.7|94637.7|94654.3|94629.3|48
1654159990000|2022-06-02 08:53:10|94663.3|94638.3|94678.3|94653.3|94678.3|94653.3|94662.8|94637.8|50
1654160000000|2022-06-02 08:53:20|94678.4|94653.4|94683.2|94658.2|94687.8|94662.8|94677.3|94652.3|53
1654160010000|2022-06-02 08:53:30|94683.7|94658.7|94688|94663|94688|94663|94683.1|94658.1|32
1654160020000|2022-06-02 08:53:40|94687.7|94662.7|94686.1|94661.1|94689.3|94664.3|94684.1|94659.1|46
1654160030000|2022-06-02 08:53:50|94685.8|94660.8|94686|94661|94686.8|94661.8|94684.3|94659.3|28
1654160040000|2022-06-02 08:54:00|94685.8|94660.8|94684.7|94659.7|94690.7|94665.7|94684.2|94659.2|42
1654160050000|2022-06-02 08:54:10|94684.4|94659.4|94687.5|94662.5|94687.5|94662.5|94684.4|94659.4|22
1654160060000|2022-06-02 08:54:20|94687.3|94662.3|94686.5|94661.5|94687.9|94662.9|94684.3|94659.3|22
1654160070000|2022-06-02 08:54:30|94686.3|94661.3|94687|94662|94690.6|94665.6|94677.5|94652.5|46
1654160080000|2022-06-02 08:54:40|94686.2|94661.2|94685.2|94660.2|94686.2|94661.2|94684|94659|30
1654160090000|2022-06-02 08:54:50|94685.1|94660.1|94685|94660|94686.2|94661.2|94684.3|94659.3|28
1654160100000|2022-06-02 08:55:00|94684.9|94659.9|94685.6|94660.6|94689.4|94664.4|94680.8|94655.8|42
1654160110000|2022-06-02 08:55:10|94684.8|94659.8|94685.5|94660.5|94685.7|94660.7|94682.4|94657.4|32
1654160120000|2022-06-02 08:55:20|94683.7|94658.7|94686|94661|94689.8|94664.8|94683.1|94658.1|41
1654160130000|2022-06-02 08:55:30|94686.6|94661.6|94685.8|94660.8|94689.4|94664.4|94685.3|94660.3|32
1654160140000|2022-06-02 08:55:40|94686|94661|94687.5|94662.5|94688|94663|94685.9|94660.9|22
1654160150000|2022-06-02 08:55:50|94687.3|94662.3|94688|94663|94689.9|94664.9|94686.8|94661.8|38
1654160160000|2022-06-02 08:56:00|94687.1|94662.1|94688.1|94663.1|94688.1|94663.1|94686.7|94661.7|18
1654160170000|2022-06-02 08:56:10|94688.4|94663.4|94687.4|94662.4|94688.8|94663.8|94687.1|94662.1|16
1654160180000|2022-06-02 08:56:20|94687.7|94662.7|94690.1|94665.1|94690.5|94665.5|94687.1|94662.1|17
1654160190000|2022-06-02 08:56:30|94690.3|94665.3|94691.6|94666.6|94698.6|94673.6|94688.9|94663.9|35
1654160200000|2022-06-02 08:56:40|94691.1|94666.1|94691.4|94666.4|94691.4|94666.4|94689|94664|24
1654160210000|2022-06-02 08:56:50|94690.9|94665.9|94696|94671|94697.5|94672.5|94690.6|94665.6|31
1654160220000|2022-06-02 08:57:00|94696.2|94671.2|94697.7|94672.7|94700.3|94675.3|94695.8|94670.8|41
1654160230000|2022-06-02 08:57:10|94697.9|94672.9|94697.1|94672.1|94700|94675|94696.5|94671.5|37
1654160240000|2022-06-02 08:57:20|94697|94672|94694.1|94669.1|94697.6|94672.6|94693.2|94668.2|41
1654160250000|2022-06-02 08:57:30|94694.5|94669.5|94695.1|94670.1|94698|94673|94692.8|94667.8|39
1654160260000|2022-06-02 08:57:40|94695|94670|94696.1|94671.1|94696.7|94671.7|94694.6|94669.6|31
1654160270000|2022-06-02 08:57:50|94696.3|94671.3|94701.4|94676.4|94701.4|94676.4|94695.7|94670.7|34
1654160280000|2022-06-02 08:58:00|94703.3|94678.3|94700.4|94675.4|94715.5|94690.5|94699.9|94674.9|56
1654160290000|2022-06-02 08:58:10|94699.8|94674.8|94695.5|94670.5|94699.8|94674.8|94695.5|94670.5|39
1654160300000|2022-06-02 08:58:20|94695.6|94670.6|94698.7|94673.7|94698.9|94673.9|94695.6|94670.6|28
1654160310000|2022-06-02 08:58:30|94697.9|94672.9|94666.7|94641.7|94697.9|94672.9|94666.3|94641.3|51
1654160320000|2022-06-02 08:58:40|94666.9|94641.9|94667.2|94642.2|94677.1|94652.1|94666.7|94641.7|58
1654160330000|2022-06-02 08:58:50|94666|94641|94679.9|94654.9|94681.2|94656.2|94658.5|94633.5|52
1654160340000|2022-06-02 08:59:00|94680.3|94655.3|94683.9|94658.9|94683.9|94658.9|94679.5|94654.5|43
1654160350000|2022-06-02 08:59:10|94684.1|94659.1|94682|94657|94684.3|94659.3|94681.3|94656.3|40
1654160360000|2022-06-02 08:59:20|94682.1|94657.1|94674.1|94649.1|94682.4|94657.4|94672.3|94647.3|42
1654160370000|2022-06-02 08:59:30|94674.6|94649.6|94670.6|94645.6|94674.6|94649.6|94664.3|94639.3|51
1654160380000|2022-06-02 08:59:40|94669.9|94644.9|94690|94665|94691.4|94666.4|94669.9|94644.9|62
1654160390000|2022-06-02 08:59:50|94690.2|94665.2|94694|94669|94694.6|94669.6|94688.9|94663.9|41
1654160400000|2022-06-02 09:00:00|94696.3|94671.3|94697.8|94672.8|94702.2|94677.2|94695.9|94670.9|60
1654160410000|2022-06-02 09:00:10|94697.7|94672.7|94696.5|94671.5|94698.8|94673.8|94695.9|94670.9|37
1654160420000|2022-06-02 09:00:20|94696.3|94671.3|94701.2|94676.2|94701.3|94676.3|94696.3|94671.3|38
1654160430000|2022-06-02 09:00:30|94701.4|94676.4|94694.4|94669.4|94701.9|94676.9|94694|94669|39
1654160440000|2022-06-02 09:00:40|94694.5|94669.5|94699.3|94674.3|94699.3|94674.3|94694.5|94669.5|40
1654160450000|2022-06-02 09:00:50|94699.4|94674.4|94698.8|94673.8|94700|94675|94698.8|94673.8|32
1654160460000|2022-06-02 09:01:00|94698.9|94673.9|94697.5|94672.5|94700.9|94675.9|94693.6|94668.6|42
1654160470000|2022-06-02 09:01:10|94697.1|94672.1|94698.1|94673.1|94698.3|94673.3|94694.1|94669.1|36
1654160480000|2022-06-02 09:01:20|94698.5|94673.5|94697|94672|94704|94679|94696.8|94671.8|37
1654160490000|2022-06-02 09:01:30|94696|94671|94698.6|94673.6|94700.6|94675.6|94695.8|94670.8|32
1654160500000|2022-06-02 09:01:40|94698.3|94673.3|94682.9|94657.9|94700.2|94675.2|94682.5|94657.5|44
1654160510000|2022-06-02 09:01:50|94682.8|94657.8|94678|94653|94682.8|94657.8|94677.6|94652.6|49
1654160520000|2022-06-02 09:02:00|94678.1|94653.1|94674.5|94649.5|94678.7|94653.7|94670.7|94645.7|43
1654160530000|2022-06-02 09:02:10|94674.1|94649.1|94678.4|94653.4|94678.9|94653.9|94670.2|94645.2|44
1654160540000|2022-06-02 09:02:20|94678.3|94653.3|94676.9|94651.9|94679.3|94654.3|94674.5|94649.5|38
1654160550000|2022-06-02 09:02:30|94675.9|94650.9|94678.9|94653.9|94681.5|94656.5|94675.3|94650.3|29
1654160560000|2022-06-02 09:02:40|94678.8|94653.8|94679.8|94654.8|94681.1|94656.1|94678.3|94653.3|49
1654160570000|2022-06-02 09:02:50|94679.5|94654.5|94677.2|94652.2|94679.5|94654.5|94675.1|94650.1|34
1654160580000|2022-06-02 09:03:00|94677.3|94652.3|94684.4|94659.4|94685.7|94660.7|94677.1|94652.1|36
1654160590000|2022-06-02 09:03:10|94688.1|94663.1|94688.5|94663.5|94693|94668|94685.7|94660.7|46
1654160600000|2022-06-02 09:03:20|94688.4|94663.4|94688.9|94663.9|94701.9|94666.8|94688.1|94651.9|25
1654160610000|2022-06-02 09:03:30|94688.8|94663.8|94709.2|94684.2|94713|94688|94688.2|94663.2|45
1654160620000|2022-06-02 09:03:40|94709.5|94684.5|94712.7|94687.7|94745.3|94720.3|94709.4|94684.4|69
1654160630000|2022-06-02 09:03:50|94712.4|94687.4|94707.2|94682.2|94715.2|94690.2|94704.4|94679.4|51
1654160640000|2022-06-02 09:04:00|94706.1|94681.1|94705.8|94680.8|94709|94684|94705.2|94680.2|40
1654160650000|2022-06-02 09:04:10|94706|94681|94706.1|94681.1|94708.1|94683.1|94705.9|94680.9|36
1654160660000|2022-06-02 09:04:20|94706.5|94681.5|94710.1|94685.1|94710.4|94685.4|94701|94676|43
1654160670000|2022-06-02 09:04:30|94709.9|94684.9|94709.6|94684.6|94710|94685|94707.7|94682.7|20
1654160680000|2022-06-02 09:04:40|94709.3|94684.3|94716.2|94691.2|94719.4|94694.4|94708.9|94683.9|40
1654160690000|2022-06-02 09:04:50|94715.8|94690.8|94715.6|94690.6|94718.2|94693.2|94715.6|94690.6|18
1654160700000|2022-06-02 09:05:00|94715.9|94690.9|94718.5|94693.5|94719.3|94694.3|94715.9|94690.9|41
1654160710000|2022-06-02 09:05:10|94720.2|94695.2|94718.8|94693.8|94720.2|94695.2|94714.7|94689.7|38
1654160720000|2022-06-02 09:05:20|94717.5|94692.5|94719.4|94694.4|94719.6|94694.6|94715.1|94690.1|44
1654160730000|2022-06-02 09:05:30|94718.8|94693.8|94717.4|94692.4|94720.2|94695.2|94717.4|94692.4|27
1654160740000|2022-06-02 09:05:40|94715.7|94690.7|94722.4|94697.4|94723|94698|94715.2|94690.2|45
1654160750000|2022-06-02 09:05:50|94720.3|94695.3|94723.5|94698.5|94723.5|94698.5|94720.3|94695.3|23
1654160760000|2022-06-02 09:06:00|94723|94698|94721.4|94696.4|94723.5|94698.5|94720.9|94695.9|24
1654160770000|2022-06-02 09:06:10|94721.5|94696.5|94718.2|94693.2|94721.7|94696.7|94717.8|94692.8|22
1654160780000|2022-06-02 09:06:20|94718.3|94693.3|94719.1|94694.1|94721.5|94696.5|94717.6|94692.6|33
1654160790000|2022-06-02 09:06:30|94719.5|94694.5|94720.7|94695.7|94722.1|94697.1|94719.1|94694.1|33
1654160800000|2022-06-02 09:06:40|94721.8|94696.8|94724|94699|94724.4|94699.4|94721.5|94696.5|25
1654160810000|2022-06-02 09:06:50|94724.4|94699.4|94725|94700|94728.7|94703.7|94723.6|94698.6|44
1654160820000|2022-06-02 09:07:00|94725.3|94700.3|94731.4|94706.4|94733.5|94708.5|94724.1|94699.1|53
1654160830000|2022-06-02 09:07:10|94732.2|94707.2|94701.6|94676.6|94732.2|94707.2|94700.5|94675.5|45
1654160840000|2022-06-02 09:07:20|94701.4|94676.4|94699.7|94674.7|94702.4|94677.4|94693.9|94668.9|47
1654160850000|2022-06-02 09:07:30|94699.8|94674.8|94699.5|94674.5|94700.2|94675.2|94696.1|94671.1|33
1654160860000|2022-06-02 09:07:40|94699.6|94674.6|94699|94674|94699.6|94674.6|94698.5|94673.5|19
1654160870000|2022-06-02 09:07:50|94699.5|94674.5|94675.6|94650.6|94699.5|94674.5|94673.8|94648.8|54
1654160880000|2022-06-02 09:08:00|94676.1|94651.1|94664.8|94639.8|94676.9|94651.9|94664.8|94639.8|48
1654160890000|2022-06-02 09:08:10|94664.7|94639.7|94665.7|94640.7|94665.9|94640.9|94663|94638|39
1654160900000|2022-06-02 09:08:20|94665.8|94640.8|94666.9|94641.9|94666.9|94641.9|94665.8|94640.8|27
1654160910000|2022-06-02 09:08:30|94667.2|94642.2|94678.3|94653.3|94678.3|94653.3|94667.2|94642.2|43
1654160920000|2022-06-02 09:08:40|94678.7|94653.7|94677.5|94652.5|94680.9|94655.9|94675.2|94650.2|50
1654160930000|2022-06-02 09:08:50|94677.3|94652.3|94691.2|94666.2|94699.3|94674.3|94677.3|94652.3|40
1654160940000|2022-06-02 09:09:00|94691.6|94666.6|94678.7|94653.7|94691.6|94666.6|94678.7|94653.7|51
1654160950000|2022-06-02 09:09:10|94679|94654|94674.4|94649.4|94681.1|94656.1|94674.4|94649.4|33
1654160960000|2022-06-02 09:09:20|94674.6|94649.6|94674.3|94649.3|94675.8|94650.8|94671.7|94646.7|37
1654160970000|2022-06-02 09:09:30|94674.4|94649.4|94676.1|94651.1|94679.9|94654.9|94671.1|94646.1|41
1654160980000|2022-06-02 09:09:40|94676.3|94651.3|94676.5|94651.5|94678.1|94653.1|94675.3|94650.3|37
1654160990000|2022-06-02 09:09:50|94677.6|94652.6|94677.6|94652.6|94678.5|94653.5|94676.8|94651.8|26
1654161000000|2022-06-02 09:10:00|94677.5|94652.5|94673.8|94648.8|94677.5|94652.5|94673.1|94648.1|29
1654161010000|2022-06-02 09:10:10|94674.1|94649.1|94682|94657|94695.8|94660.2|94674.1|94645|39
1654161020000|2022-06-02 09:10:20|94682.8|94657.8|94684.1|94659.1|94698.7|94660.8|94681.4|94643.8|29
1654161030000|2022-06-02 09:10:30|94683.8|94658.8|94686.7|94661.7|94696.2|94662.8|94681.1|94643.5|39
1654161040000|2022-06-02 09:10:40|94686.6|94661.6|94705.3|94655.3|94705.3|94668|94686.6|94654.7|35
1654161050000|2022-06-02 09:10:50|94694.4|94669.4|94709.8|94659.8|94710.8|94673.1|94692.9|94659.8|28
1654161060000|2022-06-02 09:11:00|94710|94660|94701.5|94676.5|94715.6|94678.1|94696.4|94660|31
1654161070000|2022-06-02 09:11:10|94702.1|94677.1|94697.5|94672.5|94709.9|94677.3|94696.5|94659.9|33
1654161080000|2022-06-02 09:11:20|94697.8|94672.8|94695.1|94670.1|94710|94672.8|94695.1|94659.1|23
1654161090000|2022-06-02 09:11:30|94694.9|94669.9|94694.5|94669.5|94695.5|94670.5|94694.5|94669.5|11
1654161100000|2022-06-02 09:11:40|94694.6|94669.6|94690|94665|94694.7|94669.7|94690|94665|13
1654161110000|2022-06-02 09:11:50|94692.2|94667.2|94688|94663|94703.3|94667.2|94686.8|94649.4|42
1654161120000|2022-06-02 09:12:00|94687.8|94662.8|94688.9|94663.9|94688.9|94663.9|94686.5|94661.5|32
1654161130000|2022-06-02 09:12:10|94689.1|94664.1|94689.6|94664.6|94690.7|94665.7|94688.9|94663.9|27
1654161140000|2022-06-02 09:12:20|94689.4|94664.4|94722.9|94697.9|94723.3|94698.3|94689.4|94664.4|50
1654161150000|2022-06-02 09:12:30|94723.4|94698.4|94736|94686|94745.6|94707.9|94721.5|94686|53
1654161160000|2022-06-02 09:12:40|94735.9|94685.9|94727.4|94677.4|94739.2|94699.9|94714.3|94676.9|34
1654161170000|2022-06-02 09:12:50|94727.8|94677.8|94722.3|94672.3|94727.8|94689.8|94709.7|94671.1|39
1654161180000|2022-06-02 09:13:00|94721.9|94671.9|94706.2|94681.2|94722.5|94684.2|94706.1|94667.7|32
1654161190000|2022-06-02 09:13:10|94706.4|94681.4|94715.8|94665.8|94715.8|94687.2|94703.2|94665.8|48
1654161200000|2022-06-02 09:13:20|94715|94665|94701.7|94676.7|94715.5|94677.8|94701.7|94664.7|30
1654161210000|2022-06-02 09:13:30|94701.6|94676.6|94694.8|94669.8|94707.1|94676.7|94693.7|94656.2|48
1654161220000|2022-06-02 09:13:40|94694.9|94669.9|94697.3|94672.3|94697.8|94672.8|94693.9|94668.9|21
1654161230000|2022-06-02 09:13:50|94696.9|94671.9|94693.9|94668.9|94709.5|94672.9|94693|94656.9|39
1654161240000|2022-06-02 09:14:00|94694|94669|94684.9|94659.9|94698.4|94669|94684.1|94647.4|55
1654161250000|2022-06-02 09:14:10|94685.1|94660.1|94689.2|94664.2|94691.1|94666.1|94684.9|94659.9|34
1654161260000|2022-06-02 09:14:20|94689.6|94664.6|94691.7|94666.7|94692.9|94667.9|94688.4|94663.4|41
1654161270000|2022-06-02 09:14:30|94693.3|94668.3|94715|94690|94716.6|94691.6|94693.3|94668.3|53
1654161280000|2022-06-02 09:14:40|94714.9|94689.9|94726.5|94701.5|94727.6|94702.6|94714.8|94689.8|42
1654161290000|2022-06-02 09:14:50|94726.1|94701.1|94723.2|94698.2|94726.2|94701.2|94719.4|94694.4|40
1654161300000|2022-06-02 09:15:00|94723.3|94698.3|94711.2|94686.2|94725.5|94700.5|94706.5|94681.5|48
1654161310000|2022-06-02 09:15:10|94711.4|94686.4|94707.3|94682.3|94711.4|94686.4|94699.1|94674.1|40
1654161320000|2022-06-02 09:15:20|94707.4|94682.4|94711.6|94686.6|94713.1|94688.1|94704.3|94679.3|57
1654161330000|2022-06-02 09:15:30|94712.2|94687.2|94715.5|94690.5|94716.2|94691.2|94693.1|94668.1|71
1654161340000|2022-06-02 09:15:40|94715.8|94690.8|94713|94688|94722.7|94697.7|94710.5|94685.5|58
1654161350000|2022-06-02 09:15:50|94712.8|94687.8|94708.4|94683.4|94720.2|94689.8|94690.8|94665.8|63
1654161360000|2022-06-02 09:16:00|94708.8|94683.8|94712.5|94687.5|94728.3|94693.4|94707.8|94678.3|54
1654161370000|2022-06-02 09:16:10|94714.1|94689.1|94700.6|94675.6|94725.2|94689.1|94699.5|94674.5|39
1654161380000|2022-06-02 09:16:20|94700.9|94675.9|94720.9|94695.9|94721.3|94696.3|94700.9|94675.9|51
1654161390000|2022-06-02 09:16:30|94722|94697|94719.5|94694.5|94722.1|94697.1|94719|94694|34
1654161400000|2022-06-02 09:16:40|94721.6|94696.6|94722.1|94697.1|94723.2|94698.2|94721.6|94696.6|26
1654161410000|2022-06-02 09:16:50|94722.3|94697.3|94709.3|94684.3|94722.5|94697.5|94708.9|94683.9|21
1654161420000|2022-06-02 09:17:00|94709.7|94684.7|94718.4|94693.4|94718.4|94693.4|94707.8|94682.8|43
1654161430000|2022-06-02 09:17:10|94718.5|94693.5|94711.6|94686.6|94719|94694|94699|94674|52
1654161440000|2022-06-02 09:17:20|94712.7|94687.7|94712.4|94687.4|94712.7|94687.7|94710.7|94685.7|23
1654161450000|2022-06-02 09:17:30|94715|94690|94710.7|94685.7|94727.7|94691.3|94710.1|94677.4|29
1654161460000|2022-06-02 09:17:40|94710.8|94685.8|94707|94682|94710.8|94685.8|94704.8|94679.8|42
1654161470000|2022-06-02 09:17:50|94706.9|94681.9|94725.2|94700.2|94730.3|94705.3|94705.4|94680.4|44
1654161480000|2022-06-02 09:18:00|94724.7|94699.7|94731.7|94706.7|94732.2|94707.2|94724.7|94699.7|46
1654161490000|2022-06-02 09:18:10|94731.5|94706.5|94728.4|94703.4|94739.1|94710.2|94726.1|94688.9|39
1654161500000|2022-06-02 09:18:20|94728.5|94703.5|94728.3|94703.3|94729.7|94704.7|94728|94703|27
1654161510000|2022-06-02 09:18:30|94728.5|94703.5|94727.7|94702.7|94729.2|94704.2|94727.3|94702.3|20
1654161520000|2022-06-02 09:18:40|94727.5|94702.5|94725|94700|94728.3|94703.3|94724.9|94699.9|28
1654161530000|2022-06-02 09:18:50|94724.6|94699.6|94726.9|94701.9|94726.9|94701.9|94723|94698|36
1654161540000|2022-06-02 09:19:00|94727.2|94702.2|94725.4|94700.4|94732.1|94707.1|94724.5|94699.5|51
1654161550000|2022-06-02 09:19:10|94726.1|94701.1|94699.7|94674.7|94726.2|94701.2|94695.2|94670.2|63
1654161560000|2022-06-02 09:19:20|94700.3|94675.3|94699.1|94674.1|94700.3|94675.3|94696.7|94671.7|38
1654161570000|2022-06-02 09:19:30|94699|94674|94706.9|94681.9|94709|94684|94698.2|94673.2|48
1654161580000|2022-06-02 09:19:40|94706.6|94681.6|94711.9|94686.9|94721.6|94687.1|94706.2|94671.6|35
1654161590000|2022-06-02 09:19:50|94711.4|94686.4|94715.4|94690.4|94715.4|94690.4|94710.3|94685.3|37
1654161600000|2022-06-02 09:20:00|94715.1|94690.1|94715.4|94690.4|94716|94691|94714.6|94689.6|26
1654161610000|2022-06-02 09:20:10|94715.3|94690.3|94715.5|94690.5|94716.3|94691.3|94714.1|94689.1|27
1654161620000|2022-06-02 09:20:20|94715.4|94690.4|94714.7|94689.7|94715.8|94690.8|94714.3|94689.3|17
1654161630000|2022-06-02 09:20:30|94715.5|94690.5|94709.6|94684.6|94722.8|94690.9|94708|94672.8|37
1654161640000|2022-06-02 09:20:40|94707.8|94682.8|94725.6|94675.6|94725.7|94689.7|94707.8|94672.1|29
1654161650000|2022-06-02 09:20:50|94724.6|94674.6|94715.4|94690.4|94724.6|94691.5|94713.1|94674.6|25
1654161660000|2022-06-02 09:21:00|94717.7|94692.7|94718.1|94693.1|94718.8|94693.8|94716.8|94691.8|23
1654161670000|2022-06-02 09:21:10|94717.6|94692.6|94716|94691|94718.4|94693.4|94714.4|94689.4|25
1654161680000|2022-06-02 09:21:20|94716.5|94691.5|94721.1|94696.1|94724|94699|94715|94690|24
1654161690000|2022-06-02 09:21:30|94722.5|94697.5|94723.1|94698.1|94723.6|94698.6|94721.6|94696.6|28
1654161700000|2022-06-02 09:21:40|94723.8|94698.8|94722.4|94697.4|94724.3|94699.3|94722.2|94697.2|23
1654161710000|2022-06-02 09:21:50|94721.9|94696.9|94719.9|94694.9|94722.2|94697.2|94719.9|94694.9|33
1654161720000|2022-06-02 09:22:00|94718.9|94693.9|94717.9|94692.9|94720|94695|94717.2|94692.2|31
1654161730000|2022-06-02 09:22:10|94718.6|94693.6|94712.3|94687.3|94719.2|94694.2|94712.3|94687.3|27
1654161740000|2022-06-02 09:22:20|94713.3|94688.3|94713.5|94688.5|94714.1|94689.1|94712.1|94687.1|25
1654161750000|2022-06-02 09:22:30|94713.6|94688.6|94693.2|94668.2|94714.1|94689.1|94691.6|94666.6|40
1654161760000|2022-06-02 09:22:40|94692.4|94667.4|94694.6|94669.6|94695.2|94670.2|94691.3|94666.3|35
1654161770000|2022-06-02 09:22:50|94701.6|94676.6|94710.6|94685.6|94714|94689|94701.6|94676.6|47
1654161780000|2022-06-02 09:23:00|94710.8|94685.8|94709.1|94684.1|94711.2|94686.2|94708.7|94683.7|26
1654161790000|2022-06-02 09:23:10|94704.3|94679.3|94700.8|94675.8|94704.9|94679.9|94700.6|94675.6|43
1654161800000|2022-06-02 09:23:20|94701|94676|94701.2|94676.2|94702.4|94677.4|94700.3|94675.3|29
1654161810000|2022-06-02 09:23:30|94701.3|94676.3|94702.3|94677.3|94702.7|94677.7|94700.7|94675.7|25
1654161820000|2022-06-02 09:23:40|94702.6|94677.6|94702.6|94677.6|94703.8|94678.8|94701|94676|25
1654161830000|2022-06-02 09:23:50|94702.1|94677.1|94693.8|94668.8|94703.3|94678.3|94692.6|94667.6|32
1654161840000|2022-06-02 09:24:00|94693|94668|94697.1|94672.1|94700|94675|94691.9|94666.9|39
1654161850000|2022-06-02 09:24:10|94697.7|94672.7|94699|94674|94699.2|94674.2|94696.4|94671.4|34
1654161860000|2022-06-02 09:24:20|94699.1|94674.1|94699.2|94674.2|94699.4|94674.4|94697.9|94672.9|17
1654161870000|2022-06-02 09:24:30|94698.5|94673.5|94699.3|94674.3|94699.9|94674.9|94698.4|94673.4|14
1654161880000|2022-06-02 09:24:40|94699.1|94674.1|94699.5|94674.5|94699.6|94674.6|94698|94673|18
1654161890000|2022-06-02 09:24:50|94698.3|94673.3|94699|94674|94699.9|94674.9|94698.2|94673.2|29
1654161900000|2022-06-02 09:25:00|94698.9|94673.9|94697.2|94672.2|94698.9|94673.9|94697.2|94672.2|25
1654161910000|2022-06-02 09:25:10|94697.4|94672.4|94695.5|94670.5|94697.4|94672.4|94694.8|94669.8|32
1654161920000|2022-06-02 09:25:20|94695.4|94670.4|94693.4|94668.4|94697.4|94672.4|94693.3|94668.3|36
1654161930000|2022-06-02 09:25:30|94692.9|94667.9|94695.9|94670.9|94695.9|94670.9|94692.9|94667.9|25
1654161940000|2022-06-02 09:25:40|94695.6|94670.6|94694|94669|94696.8|94671.8|94694|94669|25
1654161950000|2022-06-02 09:25:50|94694.3|94669.3|94713.6|94663.6|94713.7|94677|94694.3|94663.6|35
1654161960000|2022-06-02 09:26:00|94700.8|94675.8|94705.7|94680.7|94707.8|94682.8|94699.6|94674.6|34
1654161970000|2022-06-02 09:26:10|94705.9|94680.9|94706.7|94681.7|94707.2|94682.2|94704.8|94679.8|28
1654161980000|2022-06-02 09:26:20|94706.8|94681.8|94704.6|94679.6|94706.8|94681.8|94703.2|94678.2|35
1654161990000|2022-06-02 09:26:30|94704.1|94679.1|94701.1|94676.1|94705.2|94680.2|94700.5|94675.5|26
1654162000000|2022-06-02 09:26:40|94698.7|94673.7|94698.4|94673.4|94702.9|94677.9|94696.4|94671.4|41
1654162010000|2022-06-02 09:26:50|94698|94673|94696.5|94671.5|94698|94673|94695.7|94670.7|31
1654162020000|2022-06-02 09:27:00|94695.7|94670.7|94689.3|94664.3|94695.7|94670.7|94688.6|94663.6|42
1654162030000|2022-06-02 09:27:10|94689.7|94664.7|94685.7|94660.7|94693|94668|94685|94660|47
1654162040000|2022-06-02 09:27:20|94681.3|94656.3|94684.8|94659.8|94684.8|94659.8|94680.1|94655.1|40
1654162050000|2022-06-02 09:27:30|94683.4|94658.4|94691.3|94666.3|94695.3|94670.3|94683.4|94658.4|47
1654162060000|2022-06-02 09:27:40|94690.8|94665.8|94691.8|94666.8|94691.9|94666.9|94684.9|94659.9|37
1654162070000|2022-06-02 09:27:50|94691.6|94666.6|94695.1|94670.1|94696.1|94671.1|94690.1|94665.1|36
1654162080000|2022-06-02 09:28:00|94695.4|94670.4|94700|94675|94700|94675|94694.1|94669.1|46
1654162090000|2022-06-02 09:28:10|94700.2|94675.2|94701.1|94676.1|94701.1|94676.1|94698.5|94673.5|42
1654162100000|2022-06-02 09:28:20|94700.9|94675.9|94698.6|94673.6|94702.7|94677.7|94697.5|94672.5|33
1654162110000|2022-06-02 09:28:30|94699|94674|94699.3|94674.3|94701|94676|94695.2|94670.2|39
1654162120000|2022-06-02 09:28:40|94699.2|94674.2|94704.9|94679.9|94718.8|94681.1|94699.2|94667.6|35
1654162130000|2022-06-02 09:28:50|94704.4|94679.4|94700.6|94675.6|94705.2|94680.2|94700.3|94675.3|32
1654162140000|2022-06-02 09:29:00|94700.4|94675.4|94701.6|94676.6|94702.2|94677.2|94698.6|94673.6|35
1654162150000|2022-06-02 09:29:10|94702.3|94677.3|94705|94680|94705.5|94680.5|94701.7|94676.7|30
1654162160000|2022-06-02 09:29:20|94704.7|94679.7|94703.7|94678.7|94706|94681|94703.6|94678.6|31
1654162170000|2022-06-02 09:29:30|94703.6|94678.6|94706.1|94681.1|94706.2|94681.2|94703.6|94678.6|25
1654162180000|2022-06-02 09:29:40|94705.9|94680.9|94701.5|94676.5|94707.9|94682.9|94701.2|94676.2|34
1654162190000|2022-06-02 09:29:50|94701.7|94676.7|94703.8|94678.8|94716.7|94679.3|94700|94665.9|32
1654162200000|2022-06-02 09:30:00|94703.7|94678.7|94704.1|94679.1|94710.8|94685.8|94702.7|94677.7|40
1654162210000|2022-06-02 09:30:10|94704.2|94679.2|94712.6|94662.6|94713.5|94679.2|94698.2|94662.6|19
1654162220000|2022-06-02 09:30:20|94698.7|94673.7|94697.4|94672.4|94698.7|94673.7|94696.6|94671.6|26
1654162230000|2022-06-02 09:30:30|94697.2|94672.2|94694.9|94669.9|94698|94673|94692.5|94667.5|31
1654162240000|2022-06-02 09:30:40|94694.3|94669.3|94691.9|94666.9|94694.9|94669.9|94691.9|94666.9|23
1654162250000|2022-06-02 09:30:50|94692.3|94667.3|94687.4|94662.4|94692.3|94667.3|94684.8|94659.8|41
1654162260000|2022-06-02 09:31:00|94686.8|94661.8|94686.4|94661.4|94686.8|94661.8|94683.2|94658.2|27
1654162270000|2022-06-02 09:31:10|94687.2|94662.2|94667|94642|94687.5|94662.5|94665.7|94640.7|47
1654162280000|2022-06-02 09:31:20|94666.9|94641.9|94673.1|94648.1|94674.3|94649.3|94666.7|94641.7|38
1654162290000|2022-06-02 09:31:30|94672.6|94647.6|94671.4|94646.4|94672.8|94647.8|94670.1|94645.1|41
1654162300000|2022-06-02 09:31:40|94673.8|94648.8|94677.1|94652.1|94678|94653|94673.8|94648.8|33
1654162310000|2022-06-02 09:31:50|94676.8|94651.8|94677.1|94652.1|94677.4|94652.4|94674.6|94649.6|32
1654162320000|2022-06-02 09:32:00|94676.9|94651.9|94679.6|94654.6|94679.6|94654.6|94676.6|94651.6|26
1654162330000|2022-06-02 09:32:10|94679.8|94654.8|94686.4|94661.4|94687.5|94662.5|94679.8|94654.8|51
1654162340000|2022-06-02 09:32:20|94686.1|94661.1|94700.7|94675.7|94700.7|94675.7|94686.1|94661.1|41
1654162350000|2022-06-02 09:32:30|94699.6|94674.6|94702.1|94677.1|94703.3|94678.3|94696.8|94671.8|55
1654162360000|2022-06-02 09:32:40|94702.8|94677.8|94704.4|94679.4|94705.3|94680.3|94702.8|94677.8|23
1654162370000|2022-06-02 09:32:50|94704.5|94679.5|94702.7|94677.7|94714|94680.2|94702.3|94664|19
1654162380000|2022-06-02 09:33:00|94702.6|94677.6|94711.3|94686.3|94712.7|94687.7|94702.6|94677.6|45
1654162390000|2022-06-02 09:33:10|94711.4|94686.4|94709.1|94684.1|94711.8|94686.8|94708.7|94683.7|27
1654162400000|2022-06-02 09:33:20|94709.2|94684.2|94702.4|94677.4|94711.5|94686.5|94702.3|94677.3|52
1654162410000|2022-06-02 09:33:30|94702.7|94677.7|94703.8|94678.8|94703.9|94678.9|94700.8|94675.8|39
1654162420000|2022-06-02 09:33:40|94704|94679|94705.3|94680.3|94708|94683|94704|94679|37
1654162430000|2022-06-02 09:33:50|94704.6|94679.6|94710.2|94685.2|94710.2|94685.2|94704.6|94679.6|26
1654162440000|2022-06-02 09:34:00|94709.8|94684.8|94710.8|94685.8|94710.8|94685.8|94708.3|94683.3|35
1654162450000|2022-06-02 09:34:10|94710.6|94685.6|94709.8|94684.8|94711.5|94686.5|94709.4|94684.4|20
1654162460000|2022-06-02 09:34:20|94710|94685|94711.3|94686.3|94711.6|94686.6|94709.5|94684.5|25
1654162470000|2022-06-02 09:34:30|94711.2|94686.2|94701.4|94676.4|94711.5|94686.5|94700.3|94675.3|29
1654162480000|2022-06-02 09:34:40|94701.9|94676.9|94701.8|94676.8|94702.5|94677.5|94700.6|94675.6|30
1654162490000|2022-06-02 09:34:50|94701.6|94676.6|94706.8|94681.8|94706.8|94681.8|94701.4|94676.4|27
1654162500000|2022-06-02 09:35:00|94706.1|94681.1|94696.8|94671.8|94706.6|94681.6|94696.8|94671.8|37
1654162510000|2022-06-02 09:35:10|94698.4|94673.4|94697.6|94672.6|94698.6|94673.6|94695.1|94670.1|29
1654162520000|2022-06-02 09:35:20|94697.7|94672.7|94686.6|94661.6|94698.6|94673.6|94685.5|94660.5|56
1654162530000|2022-06-02 09:35:30|94684.6|94659.6|94685.3|94660.3|94687|94662|94684.3|94659.3|32
1654162540000|2022-06-02 09:35:40|94685.2|94660.2|94685|94660|94685.4|94660.4|94683.9|94658.9|20
1654162550000|2022-06-02 09:35:50|94684.5|94659.5|94685.5|94660.5|94685.5|94660.5|94684.5|94659.5|19
1654162560000|2022-06-02 09:36:00|94685.6|94660.6|94690.5|94665.5|94691.3|94666.3|94684.2|94659.2|36
1654162570000|2022-06-02 09:36:10|94690.4|94665.4|94686.4|94661.4|94692.1|94667.1|94685.5|94660.5|34
1654162580000|2022-06-02 09:36:20|94686.6|94661.6|94687|94662|94687.1|94662.1|94686.4|94661.4|15
1654162590000|2022-06-02 09:36:30|94686.8|94661.8|94688.4|94663.4|94688.4|94663.4|94685.8|94660.8|19
1654162600000|2022-06-02 09:36:40|94688.7|94663.7|94688.2|94663.2|94688.7|94663.7|94687.8|94662.8|12
1654162610000|2022-06-02 09:36:50|94688.4|94663.4|94689.7|94664.7|94689.8|94664.8|94688.2|94663.2|15
1654162620000|2022-06-02 09:37:00|94689.4|94664.4|94689.4|94664.4|94690|94665|94689.1|94664.1|16
1654162630000|2022-06-02 09:37:10|94689.5|94664.5|94688.7|94663.7|94689.5|94664.5|94688.4|94663.4|19
1654162640000|2022-06-02 09:37:20|94688.8|94663.8|94683.3|94658.3|94688.8|94663.8|94682.7|94657.7|32
1654162650000|2022-06-02 09:37:30|94683.2|94658.2|94682.8|94657.8|94683.4|94658.4|94681.9|94656.9|23
1654162660000|2022-06-02 09:37:40|94683|94658|94693.9|94668.9|94694.8|94669.8|94682.6|94657.6|29
1654162670000|2022-06-02 09:37:50|94694.1|94669.1|94697.8|94672.8|94699.1|94674.1|94692.5|94667.5|50
1654162680000|2022-06-02 09:38:00|94697.4|94672.4|94707.3|94682.3|94707.3|94682.3|94697.4|94672.4|53
1654162690000|2022-06-02 09:38:10|94707.2|94682.2|94704.9|94679.9|94707.9|94682.9|94704.6|94679.6|41
1654162700000|2022-06-02 09:38:20|94704.8|94679.8|94705|94680|94708|94683|94703.9|94678.9|35
1654162710000|2022-06-02 09:38:30|94705.2|94680.2|94720|94695|94720.8|94695.8|94704.7|94679.7|50
1654162720000|2022-06-02 09:38:40|94720.7|94695.7|94724.2|94699.2|94726.3|94701.3|94719.5|94694.5|40
1654162730000|2022-06-02 09:38:50|94728.1|94703.1|94759.8|94734.8|94760.2|94735.2|94728.1|94703.1|46
1654162740000|2022-06-02 09:39:00|94759.9|94734.9|94741.6|94716.6|94760.8|94735.8|94740.7|94715.7|45
1654162750000|2022-06-02 09:39:10|94741.5|94716.5|94737.6|94712.6|94741.5|94716.5|94737.1|94712.1|30
1654162760000|2022-06-02 09:39:20|94737.7|94712.7|94721.6|94696.6|94739.6|94714.6|94721.4|94696.4|40
1654162770000|2022-06-02 09:39:30|94721|94696|94722.6|94697.6|94734|94701|94719.5|94682.8|49
1654162780000|2022-06-02 09:39:40|94722.8|94697.8|94722.2|94697.2|94724.4|94699.4|94718.5|94693.5|39
1654162790000|2022-06-02 09:39:50|94722.1|94697.1|94718.7|94693.7|94724.2|94699.2|94717.8|94692.8|40
1654162800000|2022-06-02 09:40:00|94718.6|94693.6|94716.4|94691.4|94721.9|94696.9|94716.4|94691.4|25
1654162810000|2022-06-02 09:40:10|94716.2|94691.2|94718|94693|94718.4|94693.4|94716.2|94691.2|17
1654162820000|2022-06-02 09:40:20|94718.2|94693.2|94747.2|94722.2|94751.4|94726.4|94718.1|94693.1|42
1654162830000|2022-06-02 09:40:30|94747.1|94722.1|94745.4|94720.4|94760.1|94723.2|94744.5|94707.8|47
1654162840000|2022-06-02 09:40:40|94745.2|94720.2|94745.2|94720.2|94746.2|94721.2|94742.6|94717.6|31
1654162850000|2022-06-02 09:40:50|94745.5|94720.5|94745.4|94720.4|94746.4|94721.4|94744.8|94719.8|28
1654162860000|2022-06-02 09:41:00|94745.2|94720.2|94743.4|94718.4|94745.7|94720.7|94742.8|94717.8|31
1654162870000|2022-06-02 09:41:10|94743.5|94718.5|94747.5|94722.5|94748.1|94723.1|94743.5|94718.5|20
1654162880000|2022-06-02 09:41:20|94747.7|94722.7|94751.3|94726.3|94755.5|94730.5|94747.7|94722.7|40
1654162890000|2022-06-02 09:41:30|94751.9|94726.9|94760.3|94735.3|94760.3|94735.3|94751.2|94726.2|37
1654162900000|2022-06-02 09:41:40|94758.4|94733.4|94765.4|94740.4|94766.6|94741.6|94758.4|94733.4|47
1654162910000|2022-06-02 09:41:50|94766.4|94741.4|94766.5|94741.5|94767.8|94742.8|94765.8|94740.8|26
1654162920000|2022-06-02 09:42:00|94766.9|94741.9|94768.5|94743.5|94770.2|94745.2|94766.5|94741.5|39
1654162930000|2022-06-02 09:42:10|94768.3|94743.3|94769.1|94744.1|94769.1|94744.1|94767.9|94742.9|19
1654162940000|2022-06-02 09:42:20|94768.9|94743.9|94767.3|94742.3|94769.7|94744.7|94767.1|94742.1|26
1654162950000|2022-06-02 09:42:30|94767|94742|94769.2|94744.2|94769.8|94744.8|94766.5|94741.5|39
1654162960000|2022-06-02 09:42:40|94768.9|94743.9|94777.5|94752.5|94785.8|94752.6|94768|94734.8|36
1654162970000|2022-06-02 09:42:50|94776.9|94751.9|94773.2|94748.2|94780.3|94755.3|94773|94748|36
1654162980000|2022-06-02 09:43:00|94773|94748|94773.5|94748.5|94773.8|94748.8|94772.5|94747.5|38
1654162990000|2022-06-02 09:43:10|94773.4|94748.4|94772.7|94747.7|94773.4|94748.4|94772.3|94747.3|22
1654163000000|2022-06-02 09:43:20|94773|94748|94773.1|94748.1|94773.7|94748.7|94772.7|94747.7|26
1654163010000|2022-06-02 09:43:30|94773.2|94748.2|94768.5|94743.5|94773.2|94748.2|94766.1|94741.1|46
1654163020000|2022-06-02 09:43:40|94767.9|94742.9|94775.6|94750.6|94776|94751|94767.9|94742.9|39
1654163030000|2022-06-02 09:43:50|94776.5|94751.5|94776.9|94751.9|94776.9|94751.9|94774.9|94749.9|31
1654163040000|2022-06-02 09:44:00|94775.4|94750.4|94769.8|94744.8|94775.4|94750.4|94766.5|94741.5|45
1654163050000|2022-06-02 09:44:10|94770|94745|94771.9|94746.9|94772|94747|94769.5|94744.5|26
1654163060000|2022-06-02 09:44:20|94772|94747|94771.9|94746.9|94772.9|94747.9|94771.6|94746.6|25
1654163070000|2022-06-02 09:44:30|94772.4|94747.4|94773.3|94748.3|94774.2|94749.2|94772.4|94747.4|22
1654163080000|2022-06-02 09:44:40|94772.7|94747.7|94771.6|94746.6|94773|94748|94771.5|94746.5|24
1654163090000|2022-06-02 09:44:50|94771.7|94746.7|94767.2|94742.2|94771.7|94746.7|94766.6|94741.6|30
1654163100000|2022-06-02 09:45:00|94767.1|94742.1|94764|94739|94767.1|94742.1|94763|94738|35
1654163110000|2022-06-02 09:45:10|94763.8|94738.8|94756.6|94731.6|94764.5|94739.5|94756|94731|36
1654163120000|2022-06-02 09:45:20|94756.4|94731.4|94748.8|94723.8|94756.4|94731.4|94747.9|94722.9|26
1654163130000|2022-06-02 09:45:30|94748.7|94723.7|94749.2|94724.2|94749.8|94724.8|94748.5|94723.5|16
1654163140000|2022-06-02 09:45:40|94749.3|94724.3|94750.7|94725.7|94752.3|94727.3|94749.1|94724.1|21
1654163150000|2022-06-02 09:45:50|94750.9|94725.9|94745.2|94720.2|94751|94726|94742.1|94717.1|37
1654163160000|2022-06-02 09:46:00|94745.1|94720.1|94741.1|94716.1|94746|94721|94741.1|94716.1|34
1654163170000|2022-06-02 09:46:10|94738.3|94713.3|94741.3|94716.3|94742|94717|94737.6|94712.6|46
1654163180000|2022-06-02 09:46:20|94741.4|94716.4|94742.4|94717.4|94742.6|94717.6|94740.5|94715.5|31
1654163190000|2022-06-02 09:46:30|94742.3|94717.3|94741.9|94716.9|94742.4|94717.4|94741.2|94716.2|16
1654163200000|2022-06-02 09:46:40|94741.2|94716.2|94736.8|94711.8|94742.7|94717.7|94736.7|94711.7|29
1654163210000|2022-06-02 09:46:50|94736.9|94711.9|94735.5|94710.5|94737|94712|94733.5|94708.5|32
1654163220000|2022-06-02 09:47:00|94735|94710|94735.2|94710.2|94735.5|94710.5|94735|94710|9
1654163230000|2022-06-02 09:47:10|94734.7|94709.7|94728.3|94703.3|94745.4|94710|94727.2|94695.4|41
1654163240000|2022-06-02 09:47:20|94728.5|94703.5|94728.2|94703.2|94728.5|94703.5|94727.2|94702.2|13
1654163250000|2022-06-02 09:47:30|94728.1|94703.1|94733|94708|94733|94708|94727.5|94702.5|26
1654163260000|2022-06-02 09:47:40|94733.4|94708.4|94736.9|94711.9|94740.1|94715.1|94731.8|94706.8|27
1654163270000|2022-06-02 09:47:50|94734.6|94709.6|94735.1|94710.1|94742.7|94710.9|94727.3|94692.3|44
1654163280000|2022-06-02 09:48:00|94736.6|94711.6|94737.3|94712.3|94739.1|94714.1|94734|94709|35
1654163290000|2022-06-02 09:48:10|94736.6|94711.6|94709.8|94684.8|94736.6|94711.6|94709.5|94674|34
1654163300000|2022-06-02 09:48:20|94710.5|94685.5|94712.2|94687.2|94712.5|94687.5|94709.9|94684.9|30
1654163310000|2022-06-02 09:48:30|94712.3|94687.3|94708.6|94683.6|94714|94689|94707.8|94682.8|48
1654163320000|2022-06-02 09:48:40|94709|94684|94719|94694|94720.1|94695.1|94707.7|94682.7|56
1654163330000|2022-06-02 09:48:50|94718.9|94693.9|94719.8|94694.8|94721|94696|94718.9|94693.9|39
1654163340000|2022-06-02 09:49:00|94720|94695|94702.2|94677.2|94720.5|94695.5|94702.2|94677.2|38
1654163350000|2022-06-02 09:49:10|94700.5|94675.5|94699.9|94674.9|94702.7|94677.7|94698.5|94673.5|37
1654163360000|2022-06-02 09:49:20|94700|94675|94707.9|94682.9|94708|94683|94700|94675|33
1654163370000|2022-06-02 09:49:30|94707.5|94682.5|94709.8|94684.8|94709.8|94684.8|94705.8|94680.8|44
1654163380000|2022-06-02 09:49:40|94709.7|94684.7|94711.8|94686.8|94713.4|94688.4|94709.7|94684.7|42
1654163390000|2022-06-02 09:49:50|94711.4|94686.4|94708.9|94683.9|94712.7|94687.7|94707.5|94682.5|29
1654163400000|2022-06-02 09:50:00|94708.7|94683.7|94712.1|94687.1|94712.6|94687.6|94708.6|94683.6|31
1654163410000|2022-06-02 09:50:10|94712.4|94687.4|94712.7|94687.7|94714.3|94689.3|94711.6|94686.6|31
1654163420000|2022-06-02 09:50:20|94714|94689|94711.4|94686.4|94714|94689|94711|94686|36
1654163430000|2022-06-02 09:50:30|94711.2|94686.2|94721.5|94696.5|94731.6|94706.6|94711.2|94686.2|29
1654163440000|2022-06-02 09:50:40|94720|94695|94716.7|94691.7|94720|94695|94714.5|94689.5|34
1654163450000|2022-06-02 09:50:50|94716.8|94691.8|94713.5|94688.5|94716.8|94691.8|94713.3|94688.3|37
1654163460000|2022-06-02 09:51:00|94713.6|94688.6|94704.8|94679.8|94713.6|94688.6|94704.7|94679.7|40
1654163470000|2022-06-02 09:51:10|94705.3|94680.3|94711|94686|94711.9|94686.9|94704|94679|25
1654163480000|2022-06-02 09:51:20|94710.9|94685.9|94702.3|94677.3|94712|94687|94699.1|94674.1|39
1654163490000|2022-06-02 09:51:30|94701.9|94676.9|94704|94679|94704.8|94679.8|94701.6|94676.6|20
1654163500000|2022-06-02 09:51:40|94704.7|94679.7|94704.1|94679.1|94706.8|94681.8|94703.2|94678.2|46
1654163510000|2022-06-02 09:51:50|94704|94679|94700.9|94675.9|94704|94679|94700.7|94675.7|27
1654163520000|2022-06-02 09:52:00|94701|94676|94700.5|94675.5|94701.9|94676.9|94699.6|94674.6|30
1654163530000|2022-06-02 09:52:10|94700.4|94675.4|94701.2|94676.2|94701.8|94676.8|94700.3|94675.3|25
1654163540000|2022-06-02 09:52:20|94701.3|94676.3|94702.8|94677.8|94703|94678|94701.1|94676.1|30
1654163550000|2022-06-02 09:52:30|94702.5|94677.5|94702.3|94677.3|94702.6|94677.6|94702|94677|7
1654163560000|2022-06-02 09:52:40|94702.4|94677.4|94706.8|94681.8|94708.7|94683.7|94702.2|94677.2|28
1654163570000|2022-06-02 09:52:50|94707|94682|94708.1|94683.1|94708.5|94683.5|94706.2|94681.2|23
1654163580000|2022-06-02 09:53:00|94708|94683|94709.3|94684.3|94709.3|94684.3|94707.4|94682.4|17
1654163590000|2022-06-02 09:53:10|94709.2|94684.2|94709.8|94684.8|94711|94686|94708.5|94683.5|21
1654163600000|2022-06-02 09:53:20|94709.1|94684.1|94715.3|94690.3|94718.6|94693.6|94709.1|94684.1|44
1654163610000|2022-06-02 09:53:30|94715.2|94690.2|94722.2|94697.2|94728.3|94703.3|94715|94690|54
1654163620000|2022-06-02 09:53:40|94720.8|94695.8|94723.7|94698.7|94728.3|94703.3|94720.8|94695.8|46
1654163630000|2022-06-02 09:53:50|94723|94698|94753.9|94728.9|94755.7|94730.7|94722.5|94697.5|52
1654163640000|2022-06-02 09:54:00|94753.5|94728.5|94754.3|94729.3|94755.8|94730.8|94752.4|94727.4|31
1654163650000|2022-06-02 09:54:10|94753.9|94728.9|94757.5|94732.5|94758.1|94733.1|94753.5|94728.5|24
1654163660000|2022-06-02 09:54:20|94757.3|94732.3|94758|94733|94758.1|94733.1|94755.7|94730.7|21
1654163670000|2022-06-02 09:54:30|94758.2|94733.2|94743.6|94718.6|94759.5|94734.5|94743|94718|41
1654163680000|2022-06-02 09:54:40|94743.1|94718.1|94741.9|94716.9|94745|94720|94741.7|94716.7|32
1654163690000|2022-06-02 09:54:50|94742.1|94717.1|94747.5|94722.5|94748.3|94723.3|94742.1|94717.1|37
1654163700000|2022-06-02 09:55:00|94747.8|94722.8|94750|94725|94752|94727|94747.7|94722.7|36
1654163710000|2022-06-02 09:55:10|94750.6|94725.6|94751.7|94726.7|94751.8|94726.8|94749.8|94724.8|22
1654163720000|2022-06-02 09:55:20|94751.6|94726.6|94748.4|94723.4|94752|94727|94747.6|94722.6|30
1654163730000|2022-06-02 09:55:30|94748.7|94723.7|94749.4|94724.4|94749.7|94724.7|94748.5|94723.5|18
1654163740000|2022-06-02 09:55:40|94749.7|94724.7|94753.3|94728.3|94755|94730|94749.7|94724.7|18
1654163750000|2022-06-02 09:55:50|94753.5|94728.5|94763.3|94738.3|94765.2|94740.2|94753.5|94728.5|39
1654163760000|2022-06-02 09:56:00|94763.2|94738.2|94762.8|94737.8|94763.9|94738.9|94762|94737|21
1654163770000|2022-06-02 09:56:10|94763.6|94738.6|94754.5|94729.5|94763.7|94738.7|94754.1|94729.1|36
1654163780000|2022-06-02 09:56:20|94754.2|94729.2|94754.5|94729.5|94754.8|94729.8|94752.2|94727.2|31
1654163790000|2022-06-02 09:56:30|94753.6|94728.6|94740.6|94715.6|94754|94729|94740.6|94715.6|40
1654163800000|2022-06-02 09:56:40|94741.2|94716.2|94733.5|94708.5|94741.9|94716.9|94733.1|94708.1|41
1654163810000|2022-06-02 09:56:50|94733|94708|94733.2|94708.2|94733.4|94708.4|94731.4|94706.4|28
1654163820000|2022-06-02 09:57:00|94732.4|94707.4|94719.6|94694.6|94732.4|94707.4|94719.3|94694.3|30
1654163830000|2022-06-02 09:57:10|94718.7|94693.7|94717.2|94692.2|94727.9|94693.7|94715.2|94677.6|27
1654163840000|2022-06-02 09:57:20|94717|94692|94720.5|94695.5|94720.5|94695.5|94712.5|94687.5|36
1654163850000|2022-06-02 09:57:30|94719.3|94694.3|94716.8|94691.8|94721|94696|94715.8|94690.8|32
1654163860000|2022-06-02 09:57:40|94717.7|94692.7|94709|94684|94717.8|94692.8|94709|94684|24
1654163870000|2022-06-02 09:57:50|94707.6|94682.6|94718|94693|94719|94694|94702.9|94677.9|40
1654163880000|2022-06-02 09:58:00|94716.7|94691.7|94711.7|94686.7|94719|94694|94711.5|94686.5|41
1654163890000|2022-06-02 09:58:10|94711.6|94686.6|94707.8|94682.8|94720.6|94686.6|94706|94670.6|36
1654163900000|2022-06-02 09:58:20|94707.5|94682.5|94710.5|94685.5|94710.9|94685.9|94707.3|94682.3|40
1654163910000|2022-06-02 09:58:30|94710.3|94685.3|94702.9|94677.9|94710.3|94685.3|94702.7|94677.7|30
1654163920000|2022-06-02 09:58:40|94703.2|94678.2|94703.8|94678.8|94704.8|94679.8|94702.6|94677.6|25
1654163930000|2022-06-02 09:58:50|94703.7|94678.7|94703.2|94678.2|94703.9|94678.9|94703.2|94678.2|23
1654163940000|2022-06-02 09:59:00|94703.3|94678.3|94707.2|94682.2|94708.6|94683.6|94703.1|94678.1|32
1654163950000|2022-06-02 09:59:10|94706.9|94681.9|94714.1|94664.1|94715.7|94683.2|94701.1|94664.1|30
1654163960000|2022-06-02 09:59:20|94713.7|94663.7|94701.5|94676.5|94713.7|94678.9|94701|94663.2|29
1654163970000|2022-06-02 09:59:30|94702|94677|94701.8|94676.8|94702|94677|94701.1|94676.1|21
1654163980000|2022-06-02 09:59:40|94701.5|94676.5|94702.5|94677.5|94702.6|94677.6|94701.2|94676.2|12
1654163990000|2022-06-02 09:59:50|94702.2|94677.2|94706.8|94681.8|94719.4|94682.6|94702.2|94666.1|25
1654164000000|2022-06-02 10:00:00|94707.1|94682.1|94715.6|94690.6|94717.2|94692.2|94706.9|94681.9|34
1654164010000|2022-06-02 10:00:10|94715.4|94690.4|94715.5|94690.5|94718.7|94693.7|94714.3|94689.3|36
1654164020000|2022-06-02 10:00:20|94715.7|94690.7|94701.6|94676.6|94715.7|94690.7|94701.6|94676.6|32
1654164030000|2022-06-02 10:00:30|94701.7|94676.7|94703.7|94678.7|94706.1|94681.1|94699.8|94674.8|52
1654164040000|2022-06-02 10:00:40|94703.6|94678.6|94706.7|94681.7|94709.3|94684.3|94703.6|94678.6|44
1654164050000|2022-06-02 10:00:50|94707.2|94682.2|94709.3|94684.3|94710.5|94685.5|94706.8|94681.8|24
1654164060000|2022-06-02 10:01:00|94709.6|94684.6|94709.9|94684.9|94711.8|94686.8|94709.6|94684.6|24
1654164070000|2022-06-02 10:01:10|94710.2|94685.2|94712.1|94687.1|94714.2|94689.2|94709.3|94684.3|31
1654164080000|2022-06-02 10:01:20|94713.3|94688.3|94708.5|94683.5|94713.4|94688.4|94707.5|94682.5|44
1654164090000|2022-06-02 10:01:30|94708.1|94683.1|94705.1|94680.1|94715.9|94685|94703.4|94665.9|31
1654164100000|2022-06-02 10:01:40|94704.9|94679.9|94701.5|94676.5|94704.9|94679.9|94699.8|94674.8|37
1654164110000|2022-06-02 10:01:50|94700.4|94675.4|94701.2|94676.2|94702.2|94677.2|94699.3|94674.3|27
1654164120000|2022-06-02 10:02:00|94701.6|94676.6|94700.2|94675.2|94714|94684.6|94696.8|94664|47
1654164130000|2022-06-02 10:02:10|94699|94674|94708.6|94683.6|94721.2|94685.3|94697.5|94660.1|44
1654164140000|2022-06-02 10:02:20|94709.4|94684.4|94704.1|94679.1|94721.2|94685.6|94703.8|94671|25
1654164150000|2022-06-02 10:02:30|94705.5|94680.5|94704.9|94679.9|94717|94681.1|94704|94666.2|20
1654164160000|2022-06-02 10:02:40|94704.4|94679.4|94699.3|94674.3|94704.4|94679.4|94697.4|94672.4|44
1654164170000|2022-06-02 10:02:50|94699.1|94674.1|94698.5|94673.5|94712.6|94676.6|94697.5|94662.6|41
1654164180000|2022-06-02 10:03:00|94698.4|94673.4|94697.5|94672.5|94700.7|94675.7|94697.2|94672.2|34
1654164190000|2022-06-02 10:03:10|94698|94673|94697.6|94672.6|94698.3|94673.3|94696.9|94671.9|25
1654164200000|2022-06-02 10:03:20|94698.1|94673.1|94695.1|94670.1|94698.1|94673.1|94694.7|94669.7|26
1654164210000|2022-06-02 10:03:30|94695|94670|94687.8|94662.8|94696.2|94671.2|94687.8|94662.8|25
1654164220000|2022-06-02 10:03:40|94686.8|94661.8|94683|94658|94687|94662|94683|94658|37
1654164230000|2022-06-02 10:03:50|94682.7|94657.7|94680.1|94655.1|94683.6|94658.6|94678.3|94653.3|25
1654164240000|2022-06-02 10:04:00|94681|94656|94679.8|94654.8|94682.3|94657.3|94678.2|94653.2|33
1654164250000|2022-06-02 10:04:10|94680.5|94655.5|94674.3|94649.3|94682.3|94657.3|94673.1|94648.1|48
1654164260000|2022-06-02 10:04:20|94673.1|94648.1|94678.7|94653.7|94679.9|94654.9|94673.1|94648.1|38
1654164270000|2022-06-02 10:04:30|94678.8|94653.8|94680|94655|94680.2|94655.2|94678.6|94653.6|21
1654164280000|2022-06-02 10:04:40|94679.7|94654.7|94683|94658|94683.4|94658.4|94679.6|94654.6|27
1654164290000|2022-06-02 10:04:50|94682.3|94657.3|94676.3|94651.3|94683.1|94658.1|94676.3|94651.3|27
1654164300000|2022-06-02 10:05:00|94677|94652|94664.7|94639.7|94677.3|94652.3|94663.4|94638.4|64
1654164310000|2022-06-02 10:05:10|94664.5|94639.5|94666.1|94641.1|94667.5|94642.5|94664.2|94639.2|35
1654164320000|2022-06-02 10:05:20|94666|94641|94671.6|94646.6|94676.6|94651.6|94665.5|94640.5|41
1654164330000|2022-06-02 10:05:30|94672.3|94647.3|94677.6|94652.6|94678.5|94653.5|94671.2|94646.2|28
1654164340000|2022-06-02 10:05:40|94678.1|94653.1|94670.2|94645.2|94679.7|94654.7|94666.4|94641.4|49
1654164350000|2022-06-02 10:05:50|94670|94645|94667|94642|94670.7|94645.7|94666.4|94641.4|22
1654164360000|2022-06-02 10:06:00|94668.1|94643.1|94667.7|94642.7|94668.9|94643.9|94667|94642|31
1654164370000|2022-06-02 10:06:10|94667.4|94642.4|94675.4|94650.4|94677.3|94652.3|94667.4|94642.4|42
1654164380000|2022-06-02 10:06:20|94676.2|94651.2|94675.4|94650.4|94677.2|94652.2|94671.2|94646.2|44
1654164390000|2022-06-02 10:06:30|94675.6|94650.6|94670.8|94645.8|94675.6|94650.6|94669.7|94644.7|46
1654164400000|2022-06-02 10:06:40|94670|94645|94671.1|94646.1|94671.1|94646.1|94668.8|94643.8|21
1654164410000|2022-06-02 10:06:50|94671.7|94646.7|94670.9|94645.9|94671.7|94646.7|94669.6|94644.6|13
1654164420000|2022-06-02 10:07:00|94670.7|94645.7|94674.2|94649.2|94675.9|94650.9|94670.5|94645.5|34
1654164430000|2022-06-02 10:07:10|94673.9|94648.9|94676.2|94651.2|94678|94653|94673.6|94648.6|46
1654164440000|2022-06-02 10:07:20|94675.9|94650.9|94676.2|94651.2|94676.5|94651.5|94674.3|94649.3|34
1654164450000|2022-06-02 10:07:30|94676|94651|94672.6|94647.6|94677.3|94652.3|94671|94646|31
1654164460000|2022-06-02 10:07:40|94674.9|94649.9|94675.4|94650.4|94675.7|94650.7|94672.1|94647.1|31
1654164470000|2022-06-02 10:07:50|94675.5|94650.5|94681|94656|94681.6|94656.6|94674.3|94649.3|42
1654164480000|2022-06-02 10:08:00|94680|94655|94651.6|94626.6|94681.7|94656.7|94650.8|94625.8|49
1654164490000|2022-06-02 10:08:10|94652.2|94627.2|94652.1|94627.1|94656.5|94631.5|94649.5|94624.5|42
1654164500000|2022-06-02 10:08:20|94653.9|94628.9|94639.4|94614.4|94653.9|94628.9|94634.9|94609.9|49
1654164510000|2022-06-02 10:08:30|94639.2|94614.2|94647.2|94622.2|94647.2|94622.2|94637.3|94612.3|47
1654164520000|2022-06-02 10:08:40|94649.5|94624.5|94658.1|94633.1|94659.9|94634.9|94648.9|94623.9|53
1654164530000|2022-06-02 10:08:50|94660.6|94635.6|94659.8|94634.8|94664.9|94639.9|94659|94634|43
1654164540000|2022-06-02 10:09:00|94660.9|94635.9|94659|94634|94661.2|94636.2|94651.8|94626.8|51
1654164550000|2022-06-02 10:09:10|94658.8|94633.8|94652.3|94627.3|94659.7|94634.7|94651.2|94626.2|44
1654164560000|2022-06-02 10:09:20|94653.2|94628.2|94656.7|94631.7|94660.1|94635.1|94652.8|94627.8|30
1654164570000|2022-06-02 10:09:30|94656.8|94631.8|94649.9|94624.9|94657.3|94632.3|94649.9|94624.9|31
1654164580000|2022-06-02 10:09:40|94650.9|94625.9|94651|94626|94652.2|94627.2|94649.1|94624.1|35
1654164590000|2022-06-02 10:09:50|94652.1|94627.1|94642.7|94617.7|94652.1|94627.1|94642.7|94617.7|34
1654164600000|2022-06-02 10:10:00|94642.9|94617.9|94644.1|94619.1|94646.7|94621.7|94642.7|94617.7|38
1654164610000|2022-06-02 10:10:10|94643.9|94618.9|94646|94621|94646.9|94621.9|94643.3|94618.3|42
1654164620000|2022-06-02 10:10:20|94645.2|94620.2|94643.5|94618.5|94646.2|94621.2|94643|94618|29
1654164630000|2022-06-02 10:10:30|94643.6|94618.6|94644.7|94619.7|94645.6|94620.6|94643.5|94618.5|18
1654164640000|2022-06-02 10:10:40|94644.5|94619.5|94644.1|94619.1|94644.5|94619.5|94643.8|94618.8|8
1654164650000|2022-06-02 10:10:50|94644.2|94619.2|94651.4|94626.4|94653.2|94628.2|94643.6|94618.6|23
1654164660000|2022-06-02 10:11:00|94650.9|94625.9|94645.2|94620.2|94652.2|94627.2|94644|94619|29
1654164670000|2022-06-02 10:11:10|94648|94623|94651.1|94626.1|94651.8|94626.8|94646.7|94621.7|36
1654164680000|2022-06-02 10:11:20|94649.9|94624.9|94651|94626|94651.9|94626.9|94648.4|94623.4|50
1654164690000|2022-06-02 10:11:30|94650.9|94625.9|94651.1|94626.1|94651.7|94626.7|94647.3|94622.3|43
1654164700000|2022-06-02 10:11:40|94650.2|94625.2|94644.3|94619.3|94650.2|94625.2|94644.3|94619.3|28
1654164710000|2022-06-02 10:11:50|94644.5|94619.5|94645.5|94620.5|94646.6|94621.6|94643.9|94618.9|25
1654164720000|2022-06-02 10:12:00|94645.8|94620.8|94640.7|94615.7|94645.8|94620.8|94636|94611|46
1654164730000|2022-06-02 10:12:10|94641.4|94616.4|94633.6|94608.6|94642.5|94617.5|94633.2|94608.2|36
1654164740000|2022-06-02 10:12:20|94633.9|94608.9|94632.7|94607.7|94635|94610|94631.7|94606.7|30
1654164750000|2022-06-02 10:12:30|94633.2|94608.2|94648.8|94623.8|94648.8|94623.8|94632.2|94607.2|51
1654164760000|2022-06-02 10:12:40|94647.3|94622.3|94667.2|94642.2|94668.7|94643.7|94645.9|94620.9|46
1654164770000|2022-06-02 10:12:50|94667.5|94642.5|94668.6|94643.6|94668.6|94643.6|94665.9|94640.9|26
1654164780000|2022-06-02 10:13:00|94667|94642|94675.8|94650.8|94676.7|94651.7|94666.6|94641.6|37
1654164790000|2022-06-02 10:13:10|94676.6|94651.6|94656.5|94631.5|94676.6|94651.6|94656.5|94631.5|31
1654164800000|2022-06-02 10:13:20|94657.5|94632.5|94655.8|94630.8|94657.5|94632.5|94647.1|94622.1|42
1654164810000|2022-06-02 10:13:30|94657.2|94632.2|94650.4|94625.4|94657.3|94632.3|94648.4|94623.4|36
1654164820000|2022-06-02 10:13:40|94650.2|94625.2|94642.9|94617.9|94650.2|94625.2|94640.8|94615.8|32
1654164830000|2022-06-02 10:13:50|94642.5|94617.5|94637.8|94612.8|94644|94619|94637.4|94612.4|41
1654164840000|2022-06-02 10:14:00|94637.7|94612.7|94641.1|94616.1|94641.1|94616.1|94636.9|94611.9|34
1654164850000|2022-06-02 10:14:10|94641|94616|94636.7|94611.7|94641|94616|94633.6|94608.6|37
1654164860000|2022-06-02 10:14:20|94637.5|94612.5|94628.8|94603.8|94637.8|94612.8|94628.8|94603.8|31
1654164870000|2022-06-02 10:14:30|94629.5|94604.5|94632.9|94607.9|94633|94608|94629.1|94604.1|36
1654164880000|2022-06-02 10:14:40|94632.6|94607.6|94634.9|94609.9|94637.2|94612.2|94631|94606|30
1654164890000|2022-06-02 10:14:50|94636.1|94611.1|94635.9|94610.9|94637.2|94612.2|94635.5|94610.5|28
1654164900000|2022-06-02 10:15:00|94635.5|94610.5|94642.2|94617.2|94642.2|94617.2|94635.5|94610.5|38
1654164910000|2022-06-02 10:15:10|94643.4|94618.4|94643.2|94618.2|94646.8|94621.8|94642.6|94617.6|31
1654164920000|2022-06-02 10:15:20|94642.9|94617.9|94634.2|94609.2|94643.7|94618.7|94632.7|94607.7|39
1654164930000|2022-06-02 10:15:30|94634.5|94609.5|94631.5|94606.5|94634.6|94609.6|94630|94605|28
1654164940000|2022-06-02 10:15:40|94631.3|94606.3|94631.6|94606.6|94631.8|94606.8|94630.2|94605.2|14
1654164950000|2022-06-02 10:15:50|94630.4|94605.4|94637.4|94612.4|94638.4|94613.4|94630.4|94605.4|27
1654164960000|2022-06-02 10:16:00|94636.5|94611.5|94637.2|94612.2|94637.8|94612.8|94635.9|94610.9|29
1654164970000|2022-06-02 10:16:10|94636.7|94611.7|94637.5|94612.5|94638.5|94613.5|94636|94611|25
1654164980000|2022-06-02 10:16:20|94637.6|94612.6|94638.5|94613.5|94639.7|94614.7|94637.4|94612.4|27
1654164990000|2022-06-02 10:16:30|94638.7|94613.7|94640.5|94615.5|94640.7|94615.7|94637.9|94612.9|31
1654165000000|2022-06-02 10:16:40|94640.6|94615.6|94639.2|94614.2|94640.9|94615.9|94638.6|94613.6|19
1654165010000|2022-06-02 10:16:50|94639.3|94614.3|94639.5|94614.5|94640|94615|94639.2|94614.2|17
1654165020000|2022-06-02 10:17:00|94639.9|94614.9|94641.1|94616.1|94641.9|94616.9|94639.6|94614.6|31
1654165030000|2022-06-02 10:17:10|94641|94616|94641.8|94616.8|94644.6|94619.6|94637.3|94612.3|34
1654165040000|2022-06-02 10:17:20|94642.3|94617.3|94636.7|94611.7|94643|94618|94634.8|94609.8|39
1654165050000|2022-06-02 10:17:30|94636.5|94611.5|94635.7|94610.7|94637.3|94612.3|94634.6|94609.6|35
1654165060000|2022-06-02 10:17:40|94635.8|94610.8|94635.1|94610.1|94636.4|94611.4|94635.1|94610.1|33
1654165070000|2022-06-02 10:17:50|94635.3|94610.3|94641.3|94616.3|94642.8|94617.8|94630.1|94605.1|42
1654165080000|2022-06-02 10:18:00|94640.8|94615.8|94640.3|94615.3|94641.2|94616.2|94639.6|94614.6|34
1654165090000|2022-06-02 10:18:10|94639.7|94614.7|94643|94618|94643|94618|94638.9|94613.9|22
1654165100000|2022-06-02 10:18:20|94644.8|94619.8|94642.1|94617.1|94644.8|94619.8|94641.7|94616.7|42
1654165110000|2022-06-02 10:18:30|94642.3|94617.3|94642.1|94617.1|94642.7|94617.7|94640.9|94615.9|36
1654165120000|2022-06-02 10:18:40|94642.2|94617.2|94642|94617|94642.5|94617.5|94641.6|94616.6|26
1654165130000|2022-06-02 10:18:50|94642.3|94617.3|94644|94619|94645.6|94620.6|94642.3|94617.3|33
1654165140000|2022-06-02 10:19:00|94643.9|94618.9|94645.2|94620.2|94645.5|94620.5|94641.2|94616.2|32
1654165150000|2022-06-02 10:19:10|94644.2|94619.2|94643.2|94618.2|94644.9|94619.9|94639.5|94614.5|31
1654165160000|2022-06-02 10:19:20|94642.7|94617.7|94641.8|94616.8|94643.4|94618.4|94641.1|94616.1|29
1654165170000|2022-06-02 10:19:30|94641.7|94616.7|94666.2|94641.2|94666.6|94641.6|94641.7|94616.7|56
1654165180000|2022-06-02 10:19:40|94665.7|94640.7|94675.5|94650.5|94677|94652|94665.7|94640.7|38
1654165190000|2022-06-02 10:19:50|94675|94650|94659|94634|94675.6|94650.6|94659|94634|48
1654165200000|2022-06-02 10:20:00|94658.9|94633.9|94657.7|94632.7|94669.7|94634.3|94653.3|94619.7|53
1654165210000|2022-06-02 10:20:10|94657.6|94632.6|94654.9|94629.9|94657.9|94632.9|94654.8|94629.8|39
1654165220000|2022-06-02 10:20:20|94655.1|94630.1|94653.1|94628.1|94655.4|94630.4|94653.1|94628.1|24
1654165230000|2022-06-02 10:20:30|94651.2|94626.2|94648.9|94623.9|94653.2|94628.2|94647.8|94622.8|37
1654165240000|2022-06-02 10:20:40|94648.6|94623.6|94649.7|94624.7|94649.7|94624.7|94647.6|94622.6|33
1654165250000|2022-06-02 10:20:50|94650.3|94625.3|94632.1|94607.1|94651.7|94626.7|94632.1|94607.1|39
1654165260000|2022-06-02 10:21:00|94632.9|94607.9|94634.5|94609.5|94634.8|94609.8|94632.3|94607.3|41
1654165270000|2022-06-02 10:21:10|94635|94610|94640|94615|94640|94615|94632.6|94607.6|43
1654165280000|2022-06-02 10:21:20|94639.7|94614.7|94639.1|94614.1|94639.7|94614.7|94637.8|94612.8|24
1654165290000|2022-06-02 10:21:30|94639.5|94614.5|94641.2|94616.2|94643.1|94618.1|94639.1|94614.1|35
1654165300000|2022-06-02 10:21:40|94641|94616|94641.3|94616.3|94642.1|94617.1|94639.7|94614.7|40
1654165310000|2022-06-02 10:21:50|94641|94616|94648.1|94623.1|94658.5|94633.5|94641|94616|44
1654165320000|2022-06-02 10:22:00|94648.4|94623.4|94646.8|94621.8|94648.6|94623.6|94646.8|94621.8|23
1654165330000|2022-06-02 10:22:10|94646.6|94621.6|94647.7|94622.7|94647.8|94622.8|94645.4|94620.4|25
1654165340000|2022-06-02 10:22:20|94647.4|94622.4|94643.2|94618.2|94647.4|94622.4|94638.7|94613.7|36
1654165350000|2022-06-02 10:22:30|94643.4|94618.4|94643.3|94618.3|94644|94619|94642.9|94617.9|18
1654165360000|2022-06-02 10:22:40|94643.6|94618.6|94672.1|94647.1|94676.3|94651.3|94643.6|94618.6|65
1654165370000|2022-06-02 10:22:50|94675.9|94650.9|94683.9|94658.9|94683.9|94658.9|94675.9|94650.9|61
1654165380000|2022-06-02 10:23:00|94684.4|94659.4|94685.7|94660.7|94690.5|94665.5|94683.4|94658.4|59
1654165390000|2022-06-02 10:23:10|94685.6|94660.6|94683.7|94658.7|94686.1|94661.1|94674.2|94649.2|41
1654165400000|2022-06-02 10:23:20|94696.1|94646.1|94683.3|94658.3|94696.4|94661.4|94677.6|94643.8|44
1654165410000|2022-06-02 10:23:30|94683.4|94658.4|94722.9|94697.9|94723.1|94698.1|94683|94658|49
1654165420000|2022-06-02 10:23:40|94722.2|94697.2|94699.7|94674.7|94722.5|94697.5|94699|94674|50
1654165430000|2022-06-02 10:23:50|94699.5|94674.5|94694.2|94669.2|94699.5|94674.5|94691.6|94666.6|30
1654165440000|2022-06-02 10:24:00|94694.4|94669.4|94696.4|94671.4|94696.8|94671.8|94694|94669|37
1654165450000|2022-06-02 10:24:10|94696.6|94671.6|94693.8|94668.8|94696.9|94671.9|94691.8|94666.8|41
1654165460000|2022-06-02 10:24:20|94694.2|94669.2|94693.6|94668.6|94706|94673|94692.4|94656|41
1654165470000|2022-06-02 10:24:30|94694.8|94669.8|94694.2|94669.2|94699|94674|94694.2|94669.2|48
1654165480000|2022-06-02 10:24:40|94694|94669|94695.5|94670.5|94696.8|94671.8|94693.3|94668.3|34
1654165490000|2022-06-02 10:24:50|94695.8|94670.8|94696.1|94671.1|94698|94673|94695.3|94670.3|30
1654165500000|2022-06-02 10:25:00|94696.2|94671.2|94704.4|94679.4|94704.8|94679.8|94693.9|94668.9|30
1654165510000|2022-06-02 10:25:10|94704|94679|94708.8|94683.8|94711.7|94686.7|94704|94679|38
1654165520000|2022-06-02 10:25:20|94708.7|94683.7|94710.9|94685.9|94711.9|94686.9|94708.5|94683.5|26
1654165530000|2022-06-02 10:25:30|94711.8|94686.8|94711.4|94686.4|94712.4|94687.4|94710.8|94685.8|27
1654165540000|2022-06-02 10:25:40|94711.3|94686.3|94721.5|94696.5|94722.1|94697.1|94710.7|94685.7|39
1654165550000|2022-06-02 10:25:50|94721.6|94696.6|94722.7|94697.7|94722.7|94697.7|94721|94696|27
1654165560000|2022-06-02 10:26:00|94722.6|94697.6|94722.4|94697.4|94722.7|94697.7|94721.6|94696.6|21
1654165570000|2022-06-02 10:26:10|94722.5|94697.5|94722.7|94697.7|94724.6|94699.6|94720.4|94695.4|35
1654165580000|2022-06-02 10:26:20|94724.6|94699.6|94729.6|94704.6|94733.8|94708.8|94724.4|94699.4|52
1654165590000|2022-06-02 10:26:30|94729.2|94704.2|94730.8|94705.8|94730.8|94705.8|94729.2|94704.2|32
1654165600000|2022-06-02 10:26:40|94730.6|94705.6|94733.5|94708.5|94733.7|94708.7|94730.5|94705.5|25
1654165610000|2022-06-02 10:26:50|94733.1|94708.1|94729.9|94704.9|94733.1|94708.1|94727.5|94702.5|42
1654165620000|2022-06-02 10:27:00|94730|94705|94734.3|94709.3|94734.8|94709.8|94729.9|94704.9|35
1654165630000|2022-06-02 10:27:10|94734.5|94709.5|94738.4|94713.4|94739.2|94714.2|94734.5|94709.5|42
1654165640000|2022-06-02 10:27:20|94738.7|94713.7|94739.4|94714.4|94741.7|94716.7|94737.5|94712.5|23
1654165650000|2022-06-02 10:27:30|94739.7|94714.7|94736.6|94711.6|94739.7|94714.7|94736.1|94711.1|35
1654165660000|2022-06-02 10:27:40|94736.9|94711.9|94735.6|94710.6|94739.7|94714.7|94735.1|94710.1|43
1654165670000|2022-06-02 10:27:50|94734.9|94709.9|94732|94707|94734.9|94709.9|94730.9|94705.9|37
1654165680000|2022-06-02 10:28:00|94732.2|94707.2|94728.9|94703.9|94737.5|94712.5|94727.4|94702.4|42
1654165690000|2022-06-02 10:28:10|94729.2|94704.2|94725.8|94700.8|94729.4|94704.4|94724.3|94699.3|45
1654165700000|2022-06-02 10:28:20|94725.9|94700.9|94736.6|94711.6|94737.7|94712.7|94725.3|94700.3|55
1654165710000|2022-06-02 10:28:30|94736.4|94711.4|94745.8|94720.8|94747.2|94722.2|94736.4|94711.4|40
1654165720000|2022-06-02 10:28:40|94745.7|94720.7|94743|94718|94746.2|94721.2|94742.1|94717.1|39
1654165730000|2022-06-02 10:28:50|94742.9|94717.9|94750.5|94725.5|94754.5|94729.5|94742.9|94717.9|46
1654165740000|2022-06-02 10:29:00|94751.4|94726.4|94760.6|94735.6|94762.3|94737.3|94749.4|94724.4|44
1654165750000|2022-06-02 10:29:10|94759.8|94734.8|94749.1|94724.1|94760.9|94735.9|94742.9|94717.9|56
1654165760000|2022-06-02 10:29:20|94748.8|94723.8|94749|94724|94749|94724|94745.1|94720.1|31
1654165770000|2022-06-02 10:29:30|94749.1|94724.1|94754.8|94729.8|94756.2|94731.2|94749.1|94724.1|34
1654165780000|2022-06-02 10:29:40|94755|94730|94751.9|94726.9|94755|94730|94750.2|94725.2|44
1654165790000|2022-06-02 10:29:50|94751.8|94726.8|94752.1|94727.1|94752.6|94727.6|94751.3|94726.3|30
1654165800000|2022-06-02 10:30:00|94751.8|94726.8|94751.8|94726.8|94753.3|94728.3|94749.9|94724.9|28
1654165810000|2022-06-02 10:30:10|94751.6|94726.6|94760|94735|94760.5|94735.5|94750.5|94725.5|43
1654165820000|2022-06-02 10:30:20|94759.4|94734.4|94782.3|94757.3|94797.3|94760.3|94758.9|94733.9|33
1654165830000|2022-06-02 10:30:30|94782.4|94757.4|94764.7|94739.7|94783.9|94758.9|94764.5|94730.5|32
1654165840000|2022-06-02 10:30:40|94776.4|94726.4|94753.5|94728.5|94776.4|94740.9|94752.7|94726.4|39
1654165850000|2022-06-02 10:30:50|94753.1|94728.1|94744.7|94719.7|94758.8|94729.8|94743.5|94708.8|52
1654165860000|2022-06-02 10:31:00|94745.9|94720.9|94744.1|94719.1|94754.1|94729.1|94742.6|94717.6|63
1654165870000|2022-06-02 10:31:10|94744.4|94719.4|94744.9|94719.9|94748.9|94723.9|94744.4|94719.4|28
1654165880000|2022-06-02 10:31:20|94747.6|94722.6|94746.9|94721.9|94751.2|94726.2|94746.9|94721.9|33
1654165890000|2022-06-02 10:31:30|94746.8|94721.8|94749.6|94724.6|94750.1|94725.1|94746.8|94721.8|24
1654165900000|2022-06-02 10:31:40|94749.7|94724.7|94771.5|94746.5|94778.1|94748.9|94749.4|94724.4|37
1654165910000|2022-06-02 10:31:50|94773.3|94748.3|94782.6|94757.6|94788.4|94758|94771.7|94733.2|46
1654165920000|2022-06-02 10:32:00|94782.5|94757.5|94794.7|94769.7|94803.9|94771.2|94782.5|94747.8|49
1654165930000|2022-06-02 10:32:10|94794.2|94769.2|94788.5|94763.5|94800.1|94769.2|94788.5|94750.1|29
1654165940000|2022-06-02 10:32:20|94788.1|94763.1|94787.2|94762.2|94801.2|94766|94783.5|94751.2|52
1654165950000|2022-06-02 10:32:30|94786.9|94761.9|94785.9|94760.9|94787.8|94762.8|94784|94759|34
1654165960000|2022-06-02 10:32:40|94785.5|94760.5|94784.5|94759.5|94788.6|94763.6|94784.1|94759.1|41
1654165970000|2022-06-02 10:32:50|94784.9|94759.9|94789.6|94764.6|94790.4|94765.4|94784.5|94759.5|41
1654165980000|2022-06-02 10:33:00|94790|94765|94791.5|94766.5|94793.1|94768.1|94789.1|94764.1|50
1654165990000|2022-06-02 10:33:10|94791.3|94766.3|94794.3|94769.3|94795.2|94770.2|94789|94764|38
1654166000000|2022-06-02 10:33:20|94793.8|94768.8|94795.1|94770.1|94796.4|94771.4|94793.8|94768.8|26
1654166010000|2022-06-02 10:33:30|94794.8|94769.8|94792.3|94767.3|94795|94770|94791.2|94766.2|31
1654166020000|2022-06-02 10:33:40|94791.6|94766.6|94793|94768|94793.4|94768.4|94791.4|94766.4|27
1654166030000|2022-06-02 10:33:50|94793.1|94768.1|94793.2|94768.2|94795|94770|94792.1|94767.1|28
1654166040000|2022-06-02 10:34:00|94793.1|94768.1|94796.8|94771.8|94801|94776|94793.1|94768.1|45
1654166050000|2022-06-02 10:34:10|94806.7|94781.7|94827.7|94802.7|94829.1|94804.1|94806.7|94781.7|46
1654166060000|2022-06-02 10:34:20|94828|94803|94834.4|94809.4|94841.9|94816.6|94821.6|94791.4|57
1654166070000|2022-06-02 10:34:30|94831.9|94806.9|94830.2|94805.2|94831.9|94806.9|94823.8|94798.8|42
1654166080000|2022-06-02 10:34:40|94829.2|94804.2|94823.1|94798.1|94829.5|94804.5|94821.7|94796.7|34
1654166090000|2022-06-02 10:34:50|94822.4|94797.4|94828.1|94803.1|94833|94808|94821.3|94796.3|41
1654166100000|2022-06-02 10:35:00|94828|94803|94800.4|94775.4|94828.1|94803.1|94799.7|94774.7|62
1654166110000|2022-06-02 10:35:10|94798.6|94773.6|94793.7|94768.7|94800.5|94775.5|94793|94768|43
1654166120000|2022-06-02 10:35:20|94793|94768|94793|94768|94794.7|94769.7|94792.6|94767.6|30
1654166130000|2022-06-02 10:35:30|94792.6|94767.6|94789.8|94764.8|94793|94768|94789.8|94764.8|30
1654166140000|2022-06-02 10:35:40|94789.7|94764.7|94785.1|94760.1|94790|94765|94784.8|94759.8|40
1654166150000|2022-06-02 10:35:50|94784.8|94759.8|94795.6|94770.6|94795.6|94770.6|94782.7|94757.7|43
1654166160000|2022-06-02 10:36:00|94794.9|94769.9|94799.7|94774.7|94802.2|94777.2|94794.7|94769.7|51
1654166170000|2022-06-02 10:36:10|94799.3|94774.3|94798.8|94773.8|94800.5|94775.5|94798.6|94773.6|35
1654166180000|2022-06-02 10:36:20|94799|94774|94798.9|94773.9|94799.8|94774.8|94797.3|94772.3|36
1654166190000|2022-06-02 10:36:30|94799.2|94774.2|94791.3|94766.3|94799.2|94774.2|94788|94763|42
1654166200000|2022-06-02 10:36:40|94791.5|94766.5|94797|94747|94798.2|94766.5|94787.4|94747|19
1654166210000|2022-06-02 10:36:50|94797.2|94747.2|94797.6|94747.6|94798.1|94760.5|94785.5|94746.9|18
1654166220000|2022-06-02 10:37:00|94797.5|94747.5|94800.8|94750.8|94800.8|94763.9|94786.1|94747.3|19
1654166230000|2022-06-02 10:37:10|94789.9|94764.9|94788.4|94763.4|94801.4|94764.9|94788.4|94751.2|12
1654166240000|2022-06-02 10:37:20|94788.5|94763.5|94785.7|94760.7|94789|94764|94785.5|94760.5|26
1654166250000|2022-06-02 10:37:30|94785.6|94760.6|94783|94758|94785.8|94760.8|94782.5|94757.5|40
1654166260000|2022-06-02 10:37:40|94782.6|94757.6|94783.2|94758.2|94784.9|94759.9|94782.6|94757.6|23
1654166270000|2022-06-02 10:37:50|94783.3|94758.3|94771.8|94746.8|94788.5|94758.5|94771.8|94737.8|42
1654166280000|2022-06-02 10:38:00|94771.3|94746.3|94771.2|94746.2|94780.1|94747.1|94767.6|94730.1|35
1654166290000|2022-06-02 10:38:10|94771.5|94746.5|94756.8|94731.8|94772.7|94747.7|94750.8|94725.8|46
1654166300000|2022-06-02 10:38:20|94757.2|94732.2|94758.8|94733.8|94759.3|94734.3|94757|94732|27
1654166310000|2022-06-02 10:38:30|94758.9|94733.9|94757.3|94732.3|94768.5|94733.9|94754.8|94717|33
1654166320000|2022-06-02 10:38:40|94757.4|94732.4|94758.4|94733.4|94759|94734|94756.8|94731.8|31
1654166330000|2022-06-02 10:38:50|94757.6|94732.6|94755.9|94730.9|94768.5|94733.2|94752.7|94715.3|41
1654166340000|2022-06-02 10:39:00|94754.6|94729.6|94753.5|94728.5|94754.7|94729.7|94753|94728|29
1654166350000|2022-06-02 10:39:10|94753.8|94728.8|94736.3|94711.3|94756.6|94730|94735.7|94699.2|34
1654166360000|2022-06-02 10:39:20|94734.6|94709.6|94723.8|94698.8|94747.9|94710.8|94723.8|94690.8|39
1654166370000|2022-06-02 10:39:30|94723.9|94698.9|94747.3|94722.3|94747.3|94722.3|94722.4|94697.4|48
1654166380000|2022-06-02 10:39:40|94744.9|94719.9|94746|94721|94759.7|94723.4|94744.7|94709.6|40
1654166390000|2022-06-02 10:39:50|94742.8|94717.8|94736.6|94686.6|94743.8|94717.8|94724.2|94686.6|51
1654166400000|2022-06-02 10:40:00|94723.9|94698.9|94723.7|94698.7|94736|94699.7|94720.3|94682.4|53
1654166410000|2022-06-02 10:40:10|94723.4|94698.4|94721.8|94696.8|94724.2|94699.2|94721.4|94696.4|33
1654166420000|2022-06-02 10:40:20|94721.6|94696.6|94711.4|94686.4|94722|94697|94709.8|94684.8|44
1654166430000|2022-06-02 10:40:30|94712.5|94687.5|94714.4|94689.4|94714.5|94689.5|94709.8|94684.8|39
1654166440000|2022-06-02 10:40:40|94713.7|94688.7|94724.6|94699.6|94725.1|94700.1|94713.7|94688.7|30
1654166450000|2022-06-02 10:40:50|94724.4|94699.4|94712.5|94687.5|94724.4|94699.4|94712.2|94687.2|37
1654166460000|2022-06-02 10:41:00|94711.9|94686.9|94699.6|94674.6|94716.3|94688.8|94699.4|94664.3|48
1654166470000|2022-06-02 10:41:10|94699.3|94674.3|94691.3|94666.3|94709|94675.1|94690.7|94655|49
1654166480000|2022-06-02 10:41:20|94691.2|94666.2|94690.6|94665.6|94703.2|94668.5|94688.7|94651.6|40
1654166490000|2022-06-02 10:41:30|94690.9|94665.9|94695.4|94670.4|94712.3|94674.7|94690.4|94661.9|42
1654166500000|2022-06-02 10:41:40|94695|94670|94662.8|94637.8|94695|94670|94661.7|94636.7|53
1654166510000|2022-06-02 10:41:50|94663.5|94638.5|94663.2|94638.2|94664.9|94639.9|94661.3|94636.3|40
1654166520000|2022-06-02 10:42:00|94663.5|94638.5|94663.6|94638.6|94675.8|94642.2|94662.8|94625.2|49
1654166530000|2022-06-02 10:42:10|94664.3|94639.3|94661.9|94636.9|94664.3|94639.3|94661.9|94636.9|34
1654166540000|2022-06-02 10:42:20|94662|94637|94688.6|94638.6|94689.1|94655.8|94661.8|94632.3|38
1654166550000|2022-06-02 10:42:30|94688.4|94638.4|94674.9|94649.9|94692.8|94656.1|94670.5|94635.1|50
1654166560000|2022-06-02 10:42:40|94673.3|94648.3|94666.9|94641.9|94674.1|94649.1|94663.9|94638.9|46
1654166570000|2022-06-02 10:42:50|94666.4|94641.4|94661.1|94636.1|94666.4|94641.4|94661.1|94636.1|36
1654166580000|2022-06-02 10:43:00|94661.9|94636.9|94661.6|94636.6|94663|94638|94661.2|94636.2|26
1654166590000|2022-06-02 10:43:10|94661.3|94636.3|94664.5|94639.5|94664.5|94639.5|94660.7|94635.7|32
1654166600000|2022-06-02 10:43:20|94664.6|94639.6|94668.4|94643.4|94668.5|94643.5|94664.1|94639.1|34
1654166610000|2022-06-02 10:43:30|94668.5|94643.5|94669.4|94644.4|94670.5|94645.5|94668.5|94643.5|29
1654166620000|2022-06-02 10:43:40|94669.7|94644.7|94669|94644|94670.2|94645.2|94669|94644|17
1654166630000|2022-06-02 10:43:50|94669.3|94644.3|94668.9|94618.9|94669.4|94644.4|94655.7|94618.9|32
1654166640000|2022-06-02 10:44:00|94656.1|94631.1|94656.1|94631.1|94656.5|94631.5|94654.8|94629.8|36
1654166650000|2022-06-02 10:44:10|94655.6|94630.6|94654.9|94629.9|94656.2|94631.2|94654.9|94629.9|23
1654166660000|2022-06-02 10:44:20|94654.7|94629.7|94653.1|94628.1|94655.2|94630.2|94653.1|94628.1|21
1654166670000|2022-06-02 10:44:30|94653.5|94628.5|94640.1|94615.1|94653.5|94628.5|94638.5|94613.5|52
1654166680000|2022-06-02 10:44:40|94640.3|94615.3|94640.7|94615.7|94642|94617|94640.3|94615.3|28
1654166690000|2022-06-02 10:44:50|94640.8|94615.8|94642.5|94617.5|94642.5|94617.5|94640.8|94615.8|25
1654166700000|2022-06-02 10:45:00|94642.2|94617.2|94639.7|94614.7|94642.9|94617.9|94639.3|94614.3|27
1654166710000|2022-06-02 10:45:10|94638.9|94613.9|94622|94597|94652.3|94616.5|94621.8|94595.4|37
1654166720000|2022-06-02 10:45:20|94627.4|94602.4|94628.9|94603.9|94640|94604.1|94626.7|94589.2|43
1654166730000|2022-06-02 10:45:30|94629.1|94604.1|94629.9|94604.9|94645.7|94612.9|94629.1|94595.2|47
1654166740000|2022-06-02 10:45:40|94630.6|94605.6|94642.3|94592.3|94642.3|94606|94626.2|94590.8|43
1654166750000|2022-06-02 10:45:50|94642.9|94592.9|94619.2|94594.2|94644.6|94606.1|94617.9|94586.4|43
1654166760000|2022-06-02 10:46:00|94619.3|94594.3|94589.7|94564.7|94645.9|94608.6|94588.9|94557.9|57
1654166770000|2022-06-02 10:46:10|94589.6|94564.6|94590.9|94565.9|94608|94572.1|94587.9|94549.6|45
1654166780000|2022-06-02 10:46:20|94590.3|94565.3|94589.9|94564.9|94603.2|94570.3|94589.9|94551.1|41
1654166790000|2022-06-02 10:46:30|94590|94565|94589.7|94564.7|94590.5|94565.5|94588.7|94563.7|34
1654166800000|2022-06-02 10:46:40|94589.8|94564.8|94586.4|94561.4|94592.3|94567.3|94585.8|94560.8|29
1654166810000|2022-06-02 10:46:50|94586.1|94561.1|94586|94561|94586.8|94561.8|94585.1|94560.1|20
1654166820000|2022-06-02 10:47:00|94586.1|94561.1|94585.4|94560.4|94586.2|94561.2|94585.4|94560.4|17
1654166830000|2022-06-02 10:47:10|94585.5|94560.5|94580.6|94555.6|94585.5|94560.5|94579.7|94554.7|31
1654166840000|2022-06-02 10:47:20|94580.5|94555.5|94580.1|94555.1|94581|94556|94573.1|94548.1|37
1654166850000|2022-06-02 10:47:30|94579.3|94554.3|94594.9|94544.9|94595.2|94559.9|94579.3|94543.6|38
1654166860000|2022-06-02 10:47:40|94594.8|94544.8|94558.8|94533.8|94594.8|94556.3|94557.1|94532.1|35
1654166870000|2022-06-02 10:47:50|94558.7|94533.7|94554.1|94529.1|94560.2|94535.2|94554|94529|43
1654166880000|2022-06-02 10:48:00|94554.7|94529.7|94548.9|94523.9|94556|94531|94543.8|94518.8|43
1654166890000|2022-06-02 10:48:10|94549.2|94524.2|94543.9|94518.9|94562.3|94527.2|94543.9|94510.7|42
1654166900000|2022-06-02 10:48:20|94543.5|94518.5|94543.9|94518.9|94545.7|94520.7|94542.7|94517.7|40
1654166910000|2022-06-02 10:48:30|94544.1|94519.1|94562.4|94537.4|94566|94541|94544.1|94519.1|56
1654166920000|2022-06-02 10:48:40|94563|94538|94563.2|94538.2|94565.2|94540.2|94563|94538|33
1654166930000|2022-06-02 10:48:50|94561.5|94536.5|94559.9|94534.9|94573.4|94540.4|94559.2|94521.4|46
1654166940000|2022-06-02 10:49:00|94560|94535|94555.5|94530.5|94560.9|94535.9|94550.3|94525.3|45
1654166950000|2022-06-02 10:49:10|94554.8|94529.8|94556.4|94531.4|94556.7|94531.7|94554.8|94529.8|25
1654166960000|2022-06-02 10:49:20|94556|94531|94545.3|94520.3|94556.1|94531.1|94545.3|94520.3|37
1654166970000|2022-06-02 10:49:30|94545|94520|94538.6|94513.6|94546.1|94521.1|94537.9|94512.9|22
1654166980000|2022-06-02 10:49:40|94538.7|94513.7|94543.6|94518.6|94543.6|94518.6|94538|94513|27
1654166990000|2022-06-02 10:49:50|94543.2|94518.2|94535.6|94510.6|94543.3|94518.3|94530.3|94505.3|34
1654167000000|2022-06-02 10:50:00|94536.1|94511.1|94544.7|94519.7|94545.9|94520.9|94535.2|94510.2|40
1654167010000|2022-06-02 10:50:10|94552.4|94527.4|94572.1|94547.1|94580.5|94547.8|94552.4|94527.4|49
1654167020000|2022-06-02 10:50:20|94570.1|94545.1|94573.5|94548.5|94574.2|94549.2|94570.1|94545.1|28
1654167030000|2022-06-02 10:50:30|94573.4|94548.4|94580.1|94555.1|94582.9|94557.9|94573|94548|38
1654167040000|2022-06-02 10:50:40|94580|94555|94575.6|94550.6|94580.4|94555.4|94570.9|94545.9|35
1654167050000|2022-06-02 10:50:50|94575.3|94550.3|94573.3|94548.3|94576.4|94551.4|94571.7|94546.7|27
1654167060000|2022-06-02 10:51:00|94572.7|94547.7|94575.1|94550.1|94575.1|94550.1|94572.4|94547.4|33
1654167070000|2022-06-02 10:51:10|94576.1|94551.1|94595.4|94570.4|94600.8|94575.8|94576.1|94551.1|50
1654167080000|2022-06-02 10:51:20|94595.7|94570.7|94601.2|94576.2|94601.8|94576.8|94593.7|94568.7|44
1654167090000|2022-06-02 10:51:30|94601.5|94576.5|94598.7|94573.7|94602.1|94577.1|94598|94573|48
1654167100000|2022-06-02 10:51:40|94600|94575|94599.8|94574.8|94601.2|94576.2|94598.9|94573.9|44
1654167110000|2022-06-02 10:51:50|94600|94575|94611.3|94586.3|94619.8|94594.8|94600|94575|56
1654167120000|2022-06-02 10:52:00|94611.1|94586.1|94598.1|94573.1|94611.2|94586.2|94597.4|94572.4|58
1654167130000|2022-06-02 10:52:10|94598.3|94573.3|94604.7|94579.7|94606.6|94581.6|94597|94572|39
1654167140000|2022-06-02 10:52:20|94604.3|94579.3|94607.9|94582.9|94608|94583|94602.9|94577.9|31
1654167150000|2022-06-02 10:52:30|94608.1|94583.1|94609.8|94584.8|94611.5|94586.5|94607.4|94582.4|41
1654167160000|2022-06-02 10:52:40|94609.4|94584.4|94606.7|94581.7|94609.6|94584.6|94605.8|94580.8|38
1654167170000|2022-06-02 10:52:50|94606.8|94581.8|94607.4|94582.4|94607.9|94582.9|94604.4|94579.4|30
1654167180000|2022-06-02 10:53:00|94608.4|94583.4|94606.9|94581.9|94608.4|94583.4|94606.3|94581.3|32
1654167190000|2022-06-02 10:53:10|94607.1|94582.1|94617|94592|94637|94612|94607.1|94582.1|57
1654167200000|2022-06-02 10:53:20|94616.2|94591.2|94601.4|94576.4|94616.3|94591.3|94601.4|94576.4|48
1654167210000|2022-06-02 10:53:30|94601.9|94576.9|94604.6|94579.6|94604.8|94579.8|94601.9|94576.9|26
1654167220000|2022-06-02 10:53:40|94604.5|94579.5|94606.4|94581.4|94607.5|94582.5|94603.9|94578.9|30
1654167230000|2022-06-02 10:53:50|94606|94581|94603.1|94578.1|94606|94581|94601.7|94576.7|26
1654167240000|2022-06-02 10:54:00|94602.9|94577.9|94599.6|94574.6|94603.6|94578.6|94599.2|94574.2|30
1654167250000|2022-06-02 10:54:10|94599.2|94574.2|94602.2|94577.2|94602.8|94577.8|94595.7|94570.7|41
1654167260000|2022-06-02 10:54:20|94602.1|94577.1|94594.8|94569.8|94602.5|94577.5|94591.9|94566.9|49
1654167270000|2022-06-02 10:54:30|94594.9|94569.9|94594.8|94569.8|94595.1|94570.1|94593.9|94568.9|28
1654167280000|2022-06-02 10:54:40|94594.7|94569.7|94595.1|94570.1|94595.1|94570.1|94594|94569|33
1654167290000|2022-06-02 10:54:50|94594.8|94569.8|94599.4|94574.4|94599.8|94574.8|94594.1|94569.1|32
1654167300000|2022-06-02 10:55:00|94599|94574|94597.3|94572.3|94600.2|94575.2|94596.8|94571.8|36
1654167310000|2022-06-02 10:55:10|94597.2|94572.2|94588.3|94563.3|94597.3|94572.3|94588.3|94563.3|44
1654167320000|2022-06-02 10:55:20|94588.1|94563.1|94584.8|94559.8|94589|94564|94584|94559|30
1654167330000|2022-06-02 10:55:30|94584.7|94559.7|94584.8|94559.8|94586.1|94561.1|94579.6|94554.6|38
1654167340000|2022-06-02 10:55:40|94585.1|94560.1|94582.7|94557.7|94585.1|94560.1|94582.6|94557.6|23
1654167350000|2022-06-02 10:55:50|94582.6|94557.6|94583.4|94558.4|94583.6|94558.6|94582.4|94557.4|15
1654167360000|2022-06-02 10:56:00|94583.3|94558.3|94585.4|94560.4|94586.1|94561.1|94579|94554|29
1654167370000|2022-06-02 10:56:10|94585.2|94560.2|94586.1|94561.1|94589.8|94564.8|94583.3|94558.3|37
1654167380000|2022-06-02 10:56:20|94584.6|94559.6|94578|94553|94584.6|94559.6|94578|94553|43
1654167390000|2022-06-02 10:56:30|94577.6|94552.6|94564.7|94539.7|94578.4|94553.4|94562.1|94537.1|38
1654167400000|2022-06-02 10:56:40|94562.8|94537.8|94556.6|94531.6|94563.5|94538.5|94556.6|94531.6|36
1654167410000|2022-06-02 10:56:50|94556.8|94531.8|94553.1|94528.1|94557.1|94532.1|94553.1|94528.1|25
1654167420000|2022-06-02 10:57:00|94553.7|94528.7|94533.9|94508.9|94553.9|94528.9|94531.8|94506.8|41
1654167430000|2022-06-02 10:57:10|94533.7|94508.7|94535.3|94510.3|94535.3|94510.3|94533|94508|39
1654167440000|2022-06-02 10:57:20|94535|94510|94539.4|94514.4|94555.7|94518.9|94533.7|94500.7|40
1654167450000|2022-06-02 10:57:30|94539.6|94514.6|94522.6|94497.6|94539.7|94514.7|94522.6|94497.6|43
1654167460000|2022-06-02 10:57:40|94523.1|94498.1|94519.5|94494.5|94523.2|94498.2|94519.5|94494.5|28
1654167470000|2022-06-02 10:57:50|94519.3|94494.3|94515.6|94490.6|94519.4|94494.4|94515.5|94490.5|31
1654167480000|2022-06-02 10:58:00|94516.3|94491.3|94524|94499|94526|94501|94515.4|94490.4|25
1654167490000|2022-06-02 10:58:10|94525.5|94500.5|94554.3|94529.3|94554.3|94529.3|94525.5|94500.5|61
1654167500000|2022-06-02 10:58:20|94554.6|94529.6|94550.9|94525.9|94564.8|94531.8|94550.4|94514.8|38
1654167510000|2022-06-02 10:58:30|94550.5|94525.5|94533.2|94508.2|94551.2|94526.2|94530.8|94505.8|54
1654167520000|2022-06-02 10:58:40|94532.7|94507.7|94533.6|94508.6|94533.6|94508.6|94529.6|94504.6|49
1654167530000|2022-06-02 10:58:50|94533.7|94508.7|94545.9|94520.9|94556|94521.1|94532.8|94506|36
1654167540000|2022-06-02 10:59:00|94545.4|94520.4|94546.4|94521.4|94547|94522|94543.4|94518.4|37
1654167550000|2022-06-02 10:59:10|94546.2|94521.2|94563.7|94538.7|94565.8|94540.8|94546.2|94521.2|50
1654167560000|2022-06-02 10:59:20|94564.6|94539.6|94565.4|94540.4|94569.3|94544.3|94564.6|94539.6|42
1654167570000|2022-06-02 10:59:30|94565.6|94540.6|94578.6|94553.6|94579.9|94554.9|94565.1|94540.1|37
1654167580000|2022-06-02 10:59:40|94578.7|94553.7|94592.7|94567.7|94592.7|94567.7|94574.4|94549.4|45
1654167590000|2022-06-02 10:59:50|94592.4|94567.4|94613.8|94588.8|94617.6|94592.6|94592.4|94567.4|51
1654167600000|2022-06-02 11:00:00|94614.3|94589.3|94621.5|94596.5|94626.7|94601.7|94613|94588|65
1654167610000|2022-06-02 11:00:10|94621.7|94596.7|94627|94602|94627.4|94602.4|94615.9|94590.9|70
1654167620000|2022-06-02 11:00:20|94626.7|94601.7|94628|94603|94632.3|94607.3|94625.9|94600.9|46
1654167630000|2022-06-02 11:00:30|94628.2|94603.2|94637.8|94612.8|94640.8|94615.8|94627.4|94602.4|51
1654167640000|2022-06-02 11:00:40|94637.1|94612.1|94645.1|94620.1|94646.1|94621.1|94631.7|94606.7|53
1654167650000|2022-06-02 11:00:50|94645|94620|94642.1|94617.1|94645|94620|94639.7|94614.7|43
1654167660000|2022-06-02 11:01:00|94642.2|94617.2|94627.7|94602.7|94642.2|94617.2|94627.3|94602.3|52
1654167670000|2022-06-02 11:01:10|94628|94603|94636.1|94611.1|94636.1|94611.1|94628|94603|64
1654167680000|2022-06-02 11:01:20|94637.1|94612.1|94641.8|94616.8|94643.3|94618.3|94637.1|94612.1|47
1654167690000|2022-06-02 11:01:30|94641.9|94616.9|94635.5|94610.5|94642.9|94617.9|94633|94608|44
1654167700000|2022-06-02 11:01:40|94635.1|94610.1|94625.1|94600.1|94635.6|94610.6|94624.5|94599.5|54
1654167710000|2022-06-02 11:01:50|94625.2|94600.2|94619.8|94594.8|94626.2|94601.2|94619.3|94594.3|64
1654167720000|2022-06-02 11:02:00|94619.5|94594.5|94627.1|94602.1|94627.9|94602.9|94618.8|94593.8|66
1654167730000|2022-06-02 11:02:10|94626.7|94601.7|94621.9|94596.9|94627.2|94602.2|94621.3|94596.3|62
1654167740000|2022-06-02 11:02:20|94622.7|94597.7|94629.4|94604.4|94629.4|94604.4|94622.7|94597.7|42
1654167750000|2022-06-02 11:02:30|94630.4|94605.4|94627.2|94602.2|94633.2|94608.2|94625.4|94600.4|59
1654167760000|2022-06-02 11:02:40|94627|94602|94625.9|94600.9|94630.5|94605.5|94625.3|94600.3|57
1654167770000|2022-06-02 11:02:50|94625.8|94600.8|94624.3|94599.3|94626.8|94601.8|94622|94597|60
1654167780000|2022-06-02 11:03:00|94625.1|94600.1|94626.2|94601.2|94629.2|94604.2|94625|94600|36
1654167790000|2022-06-02 11:03:10|94626.7|94601.7|94637.2|94612.2|94637.9|94612.9|94621.6|94596.6|58
1654167800000|2022-06-02 11:03:20|94638|94613|94632.2|94607.2|94639|94614|94627.5|94602.5|65
1654167810000|2022-06-02 11:03:30|94631.9|94606.9|94631.4|94606.4|94634.1|94609.1|94629.1|94604.1|55
1654167820000|2022-06-02 11:03:40|94630.6|94605.6|94624.9|94599.9|94631.4|94606.4|94623.5|94598.5|43
1654167830000|2022-06-02 11:03:50|94625.3|94600.3|94622.5|94597.5|94626.8|94601.8|94622.3|94597.3|42
1654167840000|2022-06-02 11:04:00|94622.7|94597.7|94620.2|94595.2|94623.8|94598.8|94619.8|94594.8|29
1654167850000|2022-06-02 11:04:10|94619.9|94594.9|94623.4|94598.4|94624.5|94599.5|94619.9|94594.9|38
1654167860000|2022-06-02 11:04:20|94622.9|94597.9|94627.8|94602.8|94628.7|94603.7|94622.4|94597.4|35
1654167870000|2022-06-02 11:04:30|94627.6|94602.6|94632.5|94607.5|94634.6|94609.6|94626.7|94601.7|39
1654167880000|2022-06-02 11:04:40|94631.8|94606.8|94635.2|94610.2|94639.1|94614.1|94631.6|94606.6|53
1654167890000|2022-06-02 11:04:50|94634.4|94609.4|94637.3|94612.3|94639.3|94614.3|94633|94608|39
1654167900000|2022-06-02 11:05:00|94637.6|94612.6|94637.5|94612.5|94638.9|94613.9|94636.8|94611.8|25
1654167910000|2022-06-02 11:05:10|94637.6|94612.6|94634.4|94609.4|94639.1|94614.1|94632.9|94607.9|46
1654167920000|2022-06-02 11:05:20|94634.8|94609.8|94638.2|94613.2|94638.3|94613.3|94634.8|94609.8|38
1654167930000|2022-06-02 11:05:30|94637.5|94612.5|94641|94616|94641.4|94616.4|94637.5|94612.5|42
1654167940000|2022-06-02 11:05:40|94641.1|94616.1|94651|94626|94654.5|94629.5|94640.5|94615.5|37
1654167950000|2022-06-02 11:05:50|94652.9|94627.9|94659.3|94634.3|94662.1|94637.1|94652.4|94627.4|52
1654167960000|2022-06-02 11:06:00|94659|94634|94652.7|94627.7|94661.3|94636.3|94651.2|94626.2|56
1654167970000|2022-06-02 11:06:10|94652.2|94627.2|94657.8|94632.8|94662.6|94637.6|94650.6|94625.6|41
1654167980000|2022-06-02 11:06:20|94658.1|94633.1|94656.1|94631.1|94659|94634|94654.6|94629.6|48
1654167990000|2022-06-02 11:06:30|94656.5|94631.5|94683.9|94658.9|94695.7|94664.1|94656.5|94631.5|61
1654168000000|2022-06-02 11:06:40|94683.4|94658.4|94684.5|94659.5|94688.5|94663.5|94682|94657|46
1654168010000|2022-06-02 11:06:50|94685.1|94660.1|94685.1|94660.1|94685.6|94660.6|94683.1|94658.1|28
1654168020000|2022-06-02 11:07:00|94684.9|94659.9|94684.4|94659.4|94685.4|94660.4|94683.8|94658.8|32
1654168030000|2022-06-02 11:07:10|94684.3|94659.3|94683.6|94658.6|94684.8|94659.8|94681.9|94656.9|31
1654168040000|2022-06-02 11:07:20|94683.4|94658.4|94686.1|94661.1|94686.3|94661.3|94683|94658|25
1654168050000|2022-06-02 11:07:30|94686.2|94661.2|94686.5|94661.5|94687.1|94662.1|94685.7|94660.7|34
1654168060000|2022-06-02 11:07:40|94686.7|94661.7|94671.5|94646.5|94689.5|94664.5|94671.5|94646.5|35
1654168070000|2022-06-02 11:07:50|94673.3|94648.3|94676|94651|94685.6|94651|94672.6|94635.4|24
1654168080000|2022-06-02 11:08:00|94676.3|94651.3|94659.7|94634.7|94676.4|94651.4|94658.2|94620.8|56
1654168090000|2022-06-02 11:08:10|94658.8|94633.8|94675.1|94625.1|94675.1|94642.4|94653.6|94625.1|52
1654168100000|2022-06-02 11:08:20|94675|94625|94660.8|94635.8|94675.4|94637.7|94660.8|94623.9|25
1654168110000|2022-06-02 11:08:30|94660.9|94635.9|94660.1|94635.1|94673.8|94635.9|94659.7|94622.5|21
1654168120000|2022-06-02 11:08:40|94659.4|94634.4|94658.4|94633.4|94660.2|94635.2|94658.4|94633.4|17
1654168130000|2022-06-02 11:08:50|94658.3|94633.3|94657.4|94632.4|94670.1|94633.6|94655|94619.9|39
1654168140000|2022-06-02 11:09:00|94657.3|94632.3|94661.4|94636.4|94674.6|94643.6|94657.2|94623.6|48
1654168150000|2022-06-02 11:09:10|94673.7|94623.7|94662.9|94637.9|94675.3|94638.7|94661.7|94623.7|26
1654168160000|2022-06-02 11:09:20|94662.4|94637.4|94660.5|94635.5|94662.5|94637.5|94658.7|94633.7|25
1654168170000|2022-06-02 11:09:30|94660.4|94635.4|94659.8|94634.8|94661.1|94636.1|94658.3|94633.3|28
1654168180000|2022-06-02 11:09:40|94659.7|94634.7|94656.8|94631.8|94659.7|94634.7|94651.1|94626.1|52
1654168190000|2022-06-02 11:09:50|94656.3|94631.3|94657.2|94632.2|94659.2|94634.2|94655.1|94630.1|44
1654168200000|2022-06-02 11:10:00|94658.1|94633.1|94657.4|94632.4|94659.2|94634.2|94656.6|94631.6|30
1654168210000|2022-06-02 11:10:10|94657.1|94632.1|94654|94629|94659.3|94634.3|94653.6|94628.6|29
1654168220000|2022-06-02 11:10:20|94654.1|94629.1|94649.7|94624.7|94654.4|94629.4|94648.9|94623.9|44
1654168230000|2022-06-02 11:10:30|94648.6|94623.6|94648.6|94623.6|94650|94625|94648.5|94623.5|33
1654168240000|2022-06-02 11:10:40|94648.2|94623.2|94648|94623|94649|94624|94647.9|94622.9|12
1654168250000|2022-06-02 11:10:50|94647.7|94622.7|94646.9|94621.9|94648.1|94623.1|94645.8|94620.8|24
1654168260000|2022-06-02 11:11:00|94647|94622|94650.5|94625.5|94650.7|94625.7|94645.8|94620.8|38
1654168270000|2022-06-02 11:11:10|94650.6|94625.6|94660|94635|94660.7|94635.7|94650.3|94625.3|31
1654168280000|2022-06-02 11:11:20|94660.1|94635.1|94664.7|94639.7|94665.1|94640.1|94660.1|94635.1|25
1654168290000|2022-06-02 11:11:30|94664.6|94639.6|94680.7|94630.7|94680.7|94644.4|94664.3|94630.4|20
1654168300000|2022-06-02 11:11:40|94680.5|94630.5|94670.9|94645.9|94680.5|94647.1|94669.1|94629.3|27
1654168310000|2022-06-02 11:11:50|94671|94646|94667.9|94642.9|94672.4|94647.4|94667.4|94642.4|15
1654168320000|2022-06-02 11:12:00|94666.6|94641.6|94666.3|94641.3|94667.7|94642.7|94664.5|94639.5|28
1654168330000|2022-06-02 11:12:10|94666.2|94641.2|94669.6|94644.6|94672.4|94647.4|94665.6|94640.6|27
1654168340000|2022-06-02 11:12:20|94670.8|94645.8|94671.1|94646.1|94683.6|94648.3|94669|94631.2|32
1654168350000|2022-06-02 11:12:30|94672.2|94647.2|94675|94650|94676.5|94651.5|94671.6|94646.6|29
1654168360000|2022-06-02 11:12:40|94675.8|94650.8|94676.8|94651.8|94680.4|94655.4|94673.6|94648.6|26
1654168370000|2022-06-02 11:12:50|94679.2|94654.2|94680.7|94655.7|94683|94658|94679.1|94654.1|27
1654168380000|2022-06-02 11:13:00|94680.6|94655.6|94705.1|94680.1|94705.1|94680.1|94680.6|94655.6|35
1654168390000|2022-06-02 11:13:10|94704.6|94679.6|94706.4|94681.4|94711.9|94686.9|94702.7|94677.7|41
1654168400000|2022-06-02 11:13:20|94706.5|94681.5|94706.9|94681.9|94717.5|94682.3|94704.1|94667.5|29
1654168410000|2022-06-02 11:13:30|94706.2|94681.2|94705.8|94680.8|94706.8|94681.8|94703.1|94678.1|32
1654168420000|2022-06-02 11:13:40|94705.6|94680.6|94704.7|94679.7|94705.9|94680.9|94704.2|94679.2|28
1654168430000|2022-06-02 11:13:50|94704.8|94679.8|94705|94680|94705.6|94680.6|94704.3|94679.3|29
1654168440000|2022-06-02 11:14:00|94704.7|94679.7|94706.5|94681.5|94706.9|94681.9|94704.4|94679.4|17
1654168450000|2022-06-02 11:14:10|94706.6|94681.6|94709.1|94684.1|94710|94685|94703.5|94678.5|37
1654168460000|2022-06-02 11:14:20|94709.9|94684.9|94705.1|94680.1|94709.9|94684.9|94704.2|94679.2|32
1654168470000|2022-06-02 11:14:30|94704.9|94679.9|94702.5|94677.5|94706.1|94681.1|94701.6|94676.6|35
1654168480000|2022-06-02 11:14:40|94702.3|94677.3|94702.2|94677.2|94703.1|94678.1|94701.3|94676.3|29
1654168490000|2022-06-02 11:14:50|94701.9|94676.9|94697.5|94672.5|94702|94677|94697.5|94672.5|35
1654168500000|2022-06-02 11:15:00|94697.6|94672.6|94689.7|94664.7|94698.5|94673.5|94689.7|94664.7|34
1654168510000|2022-06-02 11:15:10|94690.1|94665.1|94690.9|94665.9|94702.6|94666.4|94687.7|94652|21
1654168520000|2022-06-02 11:15:20|94691.2|94666.2|94690.2|94665.2|94691.2|94666.2|94688.8|94663.8|21
1654168530000|2022-06-02 11:15:30|94691.3|94666.3|94701.2|94651.2|94703.4|94669.7|94686.7|94651.2|36
1654168540000|2022-06-02 11:15:40|94700.5|94650.5|94679.5|94654.5|94701.9|94664.4|94678.5|94644.5|31
1654168550000|2022-06-02 11:15:50|94679.7|94654.7|94676.3|94651.3|94679.9|94654.9|94674|94649|38
1654168560000|2022-06-02 11:16:00|94673.7|94648.7|94673.1|94648.1|94674.5|94649.5|94665.4|94640.4|38
1654168570000|2022-06-02 11:16:10|94673.6|94648.6|94671.5|94646.5|94679.6|94654.6|94670.8|94645.8|43
1654168580000|2022-06-02 11:16:20|94671.6|94646.6|94669|94644|94680.7|94648|94667.3|94630.1|45
1654168590000|2022-06-02 11:16:30|94669.1|94644.1|94668.4|94643.4|94669.8|94644.8|94667.7|94642.7|42
1654168600000|2022-06-02 11:16:40|94669.4|94644.4|94673.4|94648.4|94674.9|94649.9|94668.8|94643.8|43
1654168610000|2022-06-02 11:16:50|94673.3|94648.3|94682.4|94657.4|94684.4|94659.4|94673.3|94648.3|48
1654168620000|2022-06-02 11:17:00|94683|94658|94682.1|94657.1|94685.8|94660.8|94681.5|94656.5|40
1654168630000|2022-06-02 11:17:10|94680.1|94655.1|94682.9|94657.9|94683.8|94658.8|94679.5|94654.5|28
1654168640000|2022-06-02 11:17:20|94683|94658|94675.8|94650.8|94701.1|94664.5|94675.8|94641.8|39
1654168650000|2022-06-02 11:17:30|94675.3|94650.3|94677|94652|94677|94652|94674.8|94649.8|33
1654168660000|2022-06-02 11:17:40|94677.3|94652.3|94678.6|94653.6|94682|94657|94675.9|94650.9|34
1654168670000|2022-06-02 11:17:50|94678.7|94653.7|94683.6|94658.6|94685.9|94660.9|94678.1|94653.1|32
1654168680000|2022-06-02 11:18:00|94683.5|94658.5|94674.5|94649.5|94683.6|94658.6|94673.7|94648.7|52
1654168690000|2022-06-02 11:18:10|94674.1|94649.1|94678.4|94653.4|94680.1|94655.1|94674.1|94649.1|34
1654168700000|2022-06-02 11:18:20|94679.5|94654.5|94676.2|94651.2|94679.9|94654.9|94675.8|94650.8|26
1654168710000|2022-06-02 11:18:30|94676.1|94651.1|94679.1|94654.1|94679.5|94654.5|94676.1|94651.1|22
1654168720000|2022-06-02 11:18:40|94679.6|94654.6|94682.5|94657.5|94685.5|94660.5|94678.8|94653.8|23
1654168730000|2022-06-02 11:18:50|94682.3|94657.3|94684|94659|94684|94659|94679.2|94654.2|24
1654168740000|2022-06-02 11:19:00|94683.5|94658.5|94680.6|94655.6|94685.2|94660.2|94680.6|94655.6|30
1654168750000|2022-06-02 11:19:10|94680.3|94655.3|94685.5|94660.5|94690.1|94665.1|94680.3|94655.3|37
1654168760000|2022-06-02 11:19:20|94687.5|94662.5|94684|94659|94687.6|94662.6|94681.8|94656.8|31
1654168770000|2022-06-02 11:19:30|94684.3|94659.3|94702.2|94677.2|94702.2|94677.2|94682.1|94657.1|53
1654168780000|2022-06-02 11:19:40|94708.7|94683.7|94719.3|94694.3|94721.5|94696.5|94708.7|94683.7|53
1654168790000|2022-06-02 11:19:50|94718.8|94693.8|94716.9|94691.9|94721.9|94696.9|94716.2|94691.2|48
1654168800000|2022-06-02 11:20:00|94716.7|94691.7|94702.3|94677.3|94717.2|94692.2|94702.3|94677.3|59
1654168810000|2022-06-02 11:20:10|94702.5|94677.5|94703|94678|94707.4|94682.4|94698.4|94673.4|50
1654168820000|2022-06-02 11:20:20|94703.1|94678.1|94702.1|94677.1|94703.1|94678.1|94696|94671|51
1654168830000|2022-06-02 11:20:30|94702.2|94677.2|94702.5|94677.5|94702.8|94677.8|94699.1|94674.1|42
1654168840000|2022-06-02 11:20:40|94703|94678|94696.8|94671.8|94703.3|94678.3|94696.3|94671.3|38
1654168850000|2022-06-02 11:20:50|94697|94672|94704.4|94679.4|94705.3|94680.3|94695.1|94670.1|31
1654168860000|2022-06-02 11:21:00|94705.2|94680.2|94725.9|94700.9|94729.1|94704.1|94703.4|94678.4|55
1654168870000|2022-06-02 11:21:10|94726.5|94701.5|94758.6|94733.6|94760.2|94735.2|94725.5|94700.5|71
1654168880000|2022-06-02 11:21:20|94758.9|94733.9|94747|94722|94761.8|94736.8|94747|94722|41
1654168890000|2022-06-02 11:21:30|94739.1|94714.1|94744.5|94719.5|94745.5|94720.5|94737.7|94712.7|54
1654168900000|2022-06-02 11:21:40|94744.2|94719.2|94724.8|94699.8|94744.2|94719.2|94722|94697|56
1654168910000|2022-06-02 11:21:50|94725.1|94700.1|94723.5|94698.5|94727.8|94702.8|94722.2|94697.2|44
1654168920000|2022-06-02 11:22:00|94723.2|94698.2|94733|94708|94734|94709|94723.2|94698.2|31
1654168930000|2022-06-02 11:22:10|94731|94706|94730.1|94705.1|94738.9|94713.9|94728.5|94703.5|45
1654168940000|2022-06-02 11:22:20|94729.7|94704.7|94724.5|94699.5|94730.2|94705.2|94723.4|94698.4|44
1654168950000|2022-06-02 11:22:30|94724|94699|94717.9|94692.9|94724.2|94699.2|94715|94690|49
1654168960000|2022-06-02 11:22:40|94718.1|94693.1|94725.4|94700.4|94725.4|94700.4|94715.5|94690.5|35
1654168970000|2022-06-02 11:22:50|94725.6|94700.6|94728.4|94703.4|94734|94709|94725.6|94700.6|30
1654168980000|2022-06-02 11:23:00|94727.5|94702.5|94722.7|94697.7|94727.9|94702.9|94721.1|94696.1|49
1654168990000|2022-06-02 11:23:10|94722.6|94697.6|94705.7|94680.7|94722.6|94697.6|94705.7|94680.7|39
1654169000000|2022-06-02 11:23:20|94705.9|94680.9|94701.2|94676.2|94707.7|94682.7|94700.8|94675.8|31
1654169010000|2022-06-02 11:23:30|94701.4|94676.4|94692.5|94667.5|94701.5|94676.5|94690|94665|47
1654169020000|2022-06-02 11:23:40|94693|94668|94678.4|94653.4|94695.4|94670.4|94678.4|94653.4|45
1654169030000|2022-06-02 11:23:50|94679.8|94654.8|94679.2|94654.2|94681.7|94656.7|94673.6|94648.6|57
1654169040000|2022-06-02 11:24:00|94679.8|94654.8|94670.5|94645.5|94686.3|94654.8|94670.5|94636.3|52
1654169050000|2022-06-02 11:24:10|94670|94645|94671.9|94646.9|94676.6|94651.6|94670|94645|41
1654169060000|2022-06-02 11:24:20|94672|94647|94682.8|94657.8|94682.8|94657.8|94672|94647|37
1654169070000|2022-06-02 11:24:30|94681.7|94656.7|94689.6|94664.6|94689.7|94664.7|94680.8|94655.8|44
1654169080000|2022-06-02 11:24:40|94689.5|94664.5|94686.1|94661.1|94691.7|94666.7|94684.3|94659.3|47
1654169090000|2022-06-02 11:24:50|94685.7|94660.7|94676.8|94651.8|94686.1|94661.1|94676.5|94651.5|36
1654169100000|2022-06-02 11:25:00|94676.6|94651.6|94673.6|94648.6|94677.7|94652.7|94672.8|94647.8|41
1654169110000|2022-06-02 11:25:10|94673.8|94648.8|94671.5|94646.5|94673.8|94648.8|94671.3|94646.3|31
1654169120000|2022-06-02 11:25:20|94672|94647|94672.8|94647.8|94674.4|94649.4|94671.5|94646.5|35
1654169130000|2022-06-02 11:25:30|94673.2|94648.2|94668.3|94643.3|94673.2|94648.2|94654.9|94629.9|53
1654169140000|2022-06-02 11:25:40|94668.6|94643.6|94673.3|94648.3|94674.5|94649.5|94659.3|94634.3|53
1654169150000|2022-06-02 11:25:50|94673.1|94648.1|94673.3|94648.3|94674.5|94649.5|94669.8|94644.8|34
1654169160000|2022-06-02 11:26:00|94674.5|94649.5|94674.7|94649.7|94677.9|94652.9|94673.8|94648.8|40
1654169170000|2022-06-02 11:26:10|94674.9|94649.9|94672|94647|94682.5|94657.5|94672|94647|42
1654169180000|2022-06-02 11:26:20|94672.6|94647.6|94672.2|94647.2|94673.5|94648.5|94671.4|94646.4|29
1654169190000|2022-06-02 11:26:30|94671.7|94646.7|94659.6|94634.6|94673.2|94648.2|94659|94634|37
1654169200000|2022-06-02 11:26:40|94659.3|94634.3|94660.7|94635.7|94661.9|94636.9|94658.1|94633.1|33
1654169210000|2022-06-02 11:26:50|94660.5|94635.5|94655|94630|94661.1|94636.1|94654.7|94629.7|45
1654169220000|2022-06-02 11:27:00|94655.1|94630.1|94657.5|94632.5|94658.8|94633.8|94654.8|94629.8|32
1654169230000|2022-06-02 11:27:10|94658|94633|94653.5|94628.5|94658.2|94633.2|94653.2|94628.2|32
1654169240000|2022-06-02 11:27:20|94653.3|94628.3|94649.8|94624.8|94654.6|94629.6|94649.2|94624.2|40
1654169250000|2022-06-02 11:27:30|94650.1|94625.1|94648.7|94623.7|94650.6|94625.6|94647.9|94622.9|37
1654169260000|2022-06-02 11:27:40|94648.6|94623.6|94653.4|94628.4|94656.5|94631.5|94648.6|94623.6|52
1654169270000|2022-06-02 11:27:50|94653.5|94628.5|94651.8|94626.8|94654|94629|94647.8|94622.8|47
1654169280000|2022-06-02 11:28:00|94651.1|94626.1|94650.8|94625.8|94651.2|94626.2|94649|94624|32
1654169290000|2022-06-02 11:28:10|94650.7|94625.7|94649.2|94624.2|94650.9|94625.9|94648.2|94623.2|34
1654169300000|2022-06-02 11:28:20|94648.9|94623.9|94647.3|94622.3|94649|94624|94647.3|94622.3|27
1654169310000|2022-06-02 11:28:30|94647|94622|94642.2|94617.2|94648.4|94623.4|94641.2|94616.2|31
1654169320000|2022-06-02 11:28:40|94643.5|94618.5|94646.1|94621.1|94648.6|94623.6|94643.5|94618.5|44
1654169330000|2022-06-02 11:28:50|94645.7|94620.7|94645.7|94620.7|94647.2|94622.2|94644|94619|24
1654169340000|2022-06-02 11:29:00|94646.2|94621.2|94645.4|94620.4|94647.8|94622.8|94645|94620|35
1654169350000|2022-06-02 11:29:10|94645.7|94620.7|94639.3|94614.3|94647.2|94622.2|94638.9|94613.9|33
1654169360000|2022-06-02 11:29:20|94639|94614|94639.2|94614.2|94642|94617|94636.7|94611.7|37
1654169370000|2022-06-02 11:29:30|94638.9|94613.9|94637.7|94612.7|94639.5|94614.5|94633.3|94608.3|36
1654169380000|2022-06-02 11:29:40|94637.4|94612.4|94627.6|94602.6|94638.7|94613.7|94626.8|94601.8|48
1654169390000|2022-06-02 11:29:50|94628.1|94603.1|94614.6|94589.6|94632.9|94607.9|94612.5|94587.5|48
1654169400000|2022-06-02 11:30:00|94613.7|94588.7|94611.1|94586.1|94615.1|94590.1|94609.2|94584.2|50
1654169410000|2022-06-02 11:30:10|94611.7|94586.7|94622.6|94597.6|94623.3|94598.3|94611.7|94586.7|33
1654169420000|2022-06-02 11:30:20|94622.1|94597.1|94615.7|94590.7|94623.6|94598.6|94612.7|94587.7|47
1654169430000|2022-06-02 11:30:30|94615.9|94590.9|94616|94591|94620.8|94595.8|94614|94589|49
1654169440000|2022-06-02 11:30:40|94616.5|94591.5|94615.2|94590.2|94618.3|94593.3|94614.8|94589.8|44
1654169450000|2022-06-02 11:30:50|94615.4|94590.4|94617|94592|94617.4|94592.4|94611.2|94586.2|32
1654169460000|2022-06-02 11:31:00|94616.8|94591.8|94616.5|94591.5|94619.2|94594.2|94612|94587|47
1654169470000|2022-06-02 11:31:10|94617.2|94592.2|94614.7|94589.7|94619.3|94594.3|94611.8|94586.8|34
1654169480000|2022-06-02 11:31:20|94614.5|94589.5|94613.9|94588.9|94617.5|94592.5|94613.3|94588.3|28
1654169490000|2022-06-02 11:31:30|94613.8|94588.8|94614.9|94589.9|94615.3|94590.3|94613.6|94588.6|21
1654169500000|2022-06-02 11:31:40|94615|94590|94615.4|94590.4|94615.9|94590.9|94615|94590|18
1654169510000|2022-06-02 11:31:50|94615.7|94590.7|94613|94588|94624.4|94591.2|94610.3|94574.4|34
1654169520000|2022-06-02 11:32:00|94611.9|94586.9|94611.7|94586.7|94613.2|94588.2|94611.1|94586.1|36
1654169530000|2022-06-02 11:32:10|94611.8|94586.8|94620.3|94595.3|94622.3|94597.3|94611.8|94586.8|47
1654169540000|2022-06-02 11:32:20|94632.5|94582.5|94618.3|94593.3|94632.5|94596.2|94615.2|94582.5|36
1654169550000|2022-06-02 11:32:30|94618.7|94593.7|94617.7|94592.7|94619.2|94594.2|94617.7|94592.7|21
1654169560000|2022-06-02 11:32:40|94618.1|94593.1|94618.6|94593.6|94619.3|94594.3|94617.4|94592.4|23
1654169570000|2022-06-02 11:32:50|94618.5|94593.5|94618.9|94593.9|94619.2|94594.2|94618.1|94593.1|17
1654169580000|2022-06-02 11:33:00|94619.4|94594.4|94623.4|94598.4|94627.3|94602.3|94617.4|94592.4|57
1654169590000|2022-06-02 11:33:10|94623.6|94598.6|94625.4|94600.4|94626.2|94601.2|94622.3|94597.3|40
1654169600000|2022-06-02 11:33:20|94625.1|94600.1|94628.6|94603.6|94632.3|94607.3|94625.1|94600.1|38
1654169610000|2022-06-02 11:33:30|94628.7|94603.7|94629.7|94604.7|94644.4|94608|94627.3|94593.4|33
1654169620000|2022-06-02 11:33:40|94629.4|94604.4|94629.8|94604.8|94630.2|94605.2|94629.3|94604.3|24
1654169630000|2022-06-02 11:33:50|94629.7|94604.7|94629.4|94604.4|94629.9|94604.9|94629.2|94604.2|32
1654169640000|2022-06-02 11:34:00|94629.5|94604.5|94631.9|94606.9|94634.1|94609.1|94628.3|94603.3|35
1654169650000|2022-06-02 11:34:10|94632.7|94607.7|94630|94605|94633.1|94608.1|94626.1|94601.1|35
1654169660000|2022-06-02 11:34:20|94630.5|94605.5|94628.8|94603.8|94630.5|94605.5|94628|94603|20
1654169670000|2022-06-02 11:34:30|94629.7|94604.7|94633.6|94608.6|94634.3|94609.3|94623.1|94598.1|27
1654169680000|2022-06-02 11:34:40|94633|94608|94636.5|94611.5|94638.1|94613.1|94632.3|94607.3|37
1654169690000|2022-06-02 11:34:50|94636.3|94611.3|94643.3|94618.3|94656.6|94622.7|94635.5|94606.3|31
1654169700000|2022-06-02 11:35:00|94642.6|94617.6|94644.8|94594.8|94645.9|94617.8|94631.3|94594.2|39
1654169710000|2022-06-02 11:35:10|94645|94595|94626.5|94601.5|94645|94608.1|94626.5|94593.6|40
1654169720000|2022-06-02 11:35:20|94627|94602|94614.5|94589.5|94637.4|94604.5|94613.3|94587.4|42
1654169730000|2022-06-02 11:35:30|94614.1|94589.1|94612.6|94587.6|94614.9|94589.9|94611.9|94586.9|39
1654169740000|2022-06-02 11:35:40|94612.4|94587.4|94612.9|94587.9|94614.8|94589.8|94611.3|94586.3|32
1654169750000|2022-06-02 11:35:50|94612.6|94587.6|94613.7|94588.7|94613.9|94588.9|94607.5|94582.5|44
1654169760000|2022-06-02 11:36:00|94613.8|94588.8|94611.1|94586.1|94613.8|94588.8|94606.8|94581.8|59
1654169770000|2022-06-02 11:36:10|94611.3|94586.3|94612.9|94587.9|94615.7|94590.7|94611.3|94586.3|43
1654169780000|2022-06-02 11:36:20|94613.2|94588.2|94614.6|94589.6|94617.4|94592.4|94612.7|94587.7|35
1654169790000|2022-06-02 11:36:30|94614.5|94589.5|94618.3|94593.3|94620|94595|94612.6|94587.6|42
1654169800000|2022-06-02 11:36:40|94619.2|94594.2|94621.7|94596.7|94623|94598|94617.7|94592.7|45
1654169810000|2022-06-02 11:36:50|94622.6|94597.6|94620.6|94595.6|94622.9|94597.9|94619.8|94594.8|44
1654169820000|2022-06-02 11:37:00|94620.7|94595.7|94621.9|94596.9|94622.6|94597.6|94619.5|94594.5|36
1654169830000|2022-06-02 11:37:10|94621.8|94596.8|94621.9|94596.9|94623.2|94598.2|94620.6|94595.6|44
1654169840000|2022-06-02 11:37:20|94622.2|94597.2|94620.3|94595.3|94622.2|94597.2|94618.1|94593.1|38
1654169850000|2022-06-02 11:37:30|94620.4|94595.4|94621.4|94596.4|94621.9|94596.9|94619.8|94594.8|26
1654169860000|2022-06-02 11:37:40|94621|94596|94619.1|94594.1|94621.2|94596.2|94618.3|94593.3|26
1654169870000|2022-06-02 11:37:50|94619.5|94594.5|94622.8|94597.8|94624.4|94599.4|94619.5|94594.5|17
1654169880000|2022-06-02 11:38:00|94618.3|94593.3|94619.8|94594.8|94633.9|94601.7|94617.6|94583.9|54
1654169890000|2022-06-02 11:38:10|94620.6|94595.6|94630.3|94580.3|94632.6|94598.3|94618.7|94579.9|43
1654169900000|2022-06-02 11:38:20|94631.4|94581.4|94639.9|94589.9|94640.8|94599.7|94624.7|94581.4|31
1654169910000|2022-06-02 11:38:30|94622.5|94597.5|94630.4|94605.4|94641.7|94606.8|94622.5|94589.9|44
1654169920000|2022-06-02 11:38:40|94629.6|94604.6|94635.9|94610.9|94640.1|94615.1|94629.1|94604.1|28
1654169930000|2022-06-02 11:38:50|94637.8|94612.8|94636.2|94611.2|94648.4|94614.5|94634.3|94598.4|32
1654169940000|2022-06-02 11:39:00|94635.6|94610.6|94625.6|94600.6|94645.7|94610.6|94625.4|94594.1|43
1654169950000|2022-06-02 11:39:10|94626.2|94601.2|94638|94613|94653.8|94616.3|94618.6|94586.6|54
1654169960000|2022-06-02 11:39:20|94637.9|94612.9|94664.4|94639.4|94678|94639.4|94635.3|94610.3|38
1654169970000|2022-06-02 11:39:30|94663.9|94638.9|94663.5|94638.5|94666.8|94641.8|94661.7|94636.7|40
1654169980000|2022-06-02 11:39:40|94664.5|94639.5|94686.3|94661.3|94692.7|94667.7|94664.1|94639.1|65
1654169990000|2022-06-02 11:39:50|94687.5|94662.5|94691.9|94666.9|94714.2|94681.1|94687.5|94653.3|64
1654170000000|2022-06-02 11:40:00|94692.7|94667.7|94665.8|94640.8|94706.7|94667.7|94665.2|94632.6|63
1654170010000|2022-06-02 11:40:10|94666.8|94641.8|94672.1|94647.1|94685.9|94648.3|94665.9|94633.3|42
1654170020000|2022-06-02 11:40:20|94672.4|94647.4|94674.9|94649.9|94676.2|94651.2|94671.4|94646.4|38
1654170030000|2022-06-02 11:40:30|94675.8|94650.8|94666.8|94641.8|94675.8|94650.8|94664.4|94639.4|52
1654170040000|2022-06-02 11:40:40|94665.6|94640.6|94657.9|94632.9|94678.4|94640.6|94656.2|94624.4|49
1654170050000|2022-06-02 11:40:50|94658.1|94633.1|94658.8|94633.8|94659.4|94634.4|94656.4|94631.4|26
1654170060000|2022-06-02 11:41:00|94657.2|94632.2|94658.8|94633.8|94660|94635|94657.2|94632.2|23
1654170070000|2022-06-02 11:41:10|94658.9|94633.9|94661.3|94636.3|94662|94637|94656.7|94631.7|37
1654170080000|2022-06-02 11:41:20|94661.4|94636.4|94647.9|94622.9|94661.4|94636.4|94644.6|94619.6|51
1654170090000|2022-06-02 11:41:30|94647.1|94622.1|94646|94621|94649.5|94624.5|94641.7|94616.7|48
1654170100000|2022-06-02 11:41:40|94646.4|94621.4|94652.8|94627.8|94655.8|94630.8|94646.2|94621.2|46
1654170110000|2022-06-02 11:41:50|94653.4|94628.4|94650.8|94625.8|94655.2|94630.2|94649|94624|40
1654170120000|2022-06-02 11:42:00|94647.9|94622.9|94651.1|94626.1|94651.8|94626.8|94647.2|94622.2|35
1654170130000|2022-06-02 11:42:10|94650.9|94625.9|94650.5|94625.5|94655.5|94630.5|94650.3|94625.3|47
1654170140000|2022-06-02 11:42:20|94651.2|94626.2|94702.8|94677.8|94720.6|94682.2|94650|94625|55
1654170150000|2022-06-02 11:42:30|94703|94678|94690|94665|94721.2|94694.3|94678.8|94653.8|67
1654170160000|2022-06-02 11:42:40|94687.8|94662.8|94692.8|94667.8|94698.9|94673.9|94684.5|94659.5|48
1654170170000|2022-06-02 11:42:50|94691.4|94666.4|94691.4|94666.4|94695.1|94670.1|94689.7|94664.7|65
1654170180000|2022-06-02 11:43:00|94693|94668|94692|94667|94694|94669|94690.6|94665.6|50
1654170190000|2022-06-02 11:43:10|94691.2|94666.2|94690.6|94665.6|94693|94668|94688.2|94663.2|49
1654170200000|2022-06-02 11:43:20|94690.4|94665.4|94686.9|94661.9|94691.4|94666.4|94682.5|94657.5|62
1654170210000|2022-06-02 11:43:30|94687.7|94662.7|94693.9|94668.9|94693.9|94668.9|94685.1|94660.1|42
1654170220000|2022-06-02 11:43:40|94693.6|94668.6|94689.2|94664.2|94693.9|94668.9|94688.5|94663.5|39
1654170230000|2022-06-02 11:43:50|94689|94664|94689.7|94664.7|94691|94666|94688.4|94663.4|33
1654170240000|2022-06-02 11:44:00|94689.9|94664.9|94697.6|94672.6|94711.5|94675.3|94689.6|94661.5|40
1654170250000|2022-06-02 11:44:10|94697.1|94672.1|94695.1|94670.1|94709.4|94673.1|94693.7|94659.2|40
1654170260000|2022-06-02 11:44:20|94694.8|94669.8|94697.3|94672.3|94709.9|94673.9|94694.8|94659.9|40
1654170270000|2022-06-02 11:44:30|94697.5|94672.5|94693.2|94668.2|94707.7|94672.5|94690.3|94655.3|45
1654170280000|2022-06-02 11:44:40|94692.6|94667.6|94684.7|94659.7|94694.7|94669.7|94684.7|94659.7|35
1654170290000|2022-06-02 11:44:50|94696.6|94646.6|94703.3|94678.3|94708.3|94683.3|94685.4|94646.4|61
1654170300000|2022-06-02 11:45:00|94705.2|94680.2|94710.4|94685.4|94720.1|94687.9|94703|94669.6|64
1654170310000|2022-06-02 11:45:10|94708.1|94683.1|94715.5|94690.5|94728.9|94692.6|94703.8|94677.1|54
1654170320000|2022-06-02 11:45:20|94715.3|94690.3|94712.5|94687.5|94730.2|94695|94712.2|94678.4|49
1654170330000|2022-06-02 11:45:30|94713.7|94688.7|94756.3|94706.3|94756.3|94720.4|94713.3|94688.3|55
1654170340000|2022-06-02 11:45:40|94756.1|94706.1|94741.8|94716.8|94757.6|94718.4|94741.4|94706.1|58
1654170350000|2022-06-02 11:45:50|94741.5|94716.5|94762.1|94737.1|94766.2|94741.2|94740.9|94703.4|48
1654170360000|2022-06-02 11:46:00|94762|94737|94739.7|94689.7|94763.7|94738.7|94726.6|94689.7|56
1654170370000|2022-06-02 11:46:10|94722.5|94697.5|94706.3|94681.3|94731.4|94697.5|94706|94668.7|48
1654170380000|2022-06-02 11:46:20|94706.2|94681.2|94706.9|94681.9|94713.7|94682.8|94698|94661.3|51
1654170390000|2022-06-02 11:46:30|94707.6|94682.6|94710.3|94685.3|94721.4|94685.3|94707.3|94670.6|32
1654170400000|2022-06-02 11:46:40|94723.4|94673.4|94727.4|94677.4|94727.4|94690.4|94711.2|94673.4|43
1654170410000|2022-06-02 11:46:50|94727.6|94677.6|94715.8|94690.8|94728.3|94690.8|94711.6|94674.1|29
1654170420000|2022-06-02 11:47:00|94715.5|94690.5|94729.5|94704.5|94734.6|94704.5|94715.1|94677.6|48
1654170430000|2022-06-02 11:47:10|94729.6|94704.6|94729.4|94704.4|94731.9|94706.9|94728.6|94703.6|31
1654170440000|2022-06-02 11:47:20|94729.7|94704.7|94733.2|94708.2|94733.2|94708.2|94728.6|94703.6|37
1654170450000|2022-06-02 11:47:30|94733.5|94708.5|94738|94713|94738|94713|94733.4|94708.4|35
1654170460000|2022-06-02 11:47:40|94737.1|94712.1|94731.5|94706.5|94738|94713|94731.5|94706.5|24
1654170470000|2022-06-02 11:47:50|94731.4|94706.4|94732.2|94707.2|94743.7|94708.3|94727.2|94692.9|43
1654170480000|2022-06-02 11:48:00|94732.5|94707.5|94730.5|94705.5|94745.2|94709.1|94729.8|94692|37
1654170490000|2022-06-02 11:48:10|94743.6|94693.6|94728.4|94703.4|94743.6|94706.3|94728.4|94693.6|26
1654170500000|2022-06-02 11:48:20|94729.5|94704.5|94723.2|94698.2|94729.5|94704.5|94719.4|94694.4|38
1654170510000|2022-06-02 11:48:30|94722.4|94697.4|94730.1|94705.1|94740.9|94705.9|94722.4|94689.6|36
1654170520000|2022-06-02 11:48:40|94730.9|94705.9|94726.7|94701.7|94732.2|94707.2|94726.1|94701.1|22
1654170530000|2022-06-02 11:48:50|94726.6|94701.6|94726.7|94701.7|94739.5|94706.7|94725.7|94689.4|34
1654170540000|2022-06-02 11:49:00|94726.9|94701.9|94722|94697|94738.6|94704.3|94721.9|94686.3|49
1654170550000|2022-06-02 11:49:10|94722.3|94697.3|94743.5|94718.5|94748.1|94723.1|94720.6|94695.6|57
1654170560000|2022-06-02 11:49:20|94742.9|94717.9|94744.5|94719.5|94748.3|94723.3|94733.1|94708.1|49
1654170570000|2022-06-02 11:49:30|94744.1|94719.1|94726.5|94701.5|94749|94719.6|94726.5|94699|54
1654170580000|2022-06-02 11:49:40|94727|94702|94726.4|94701.4|94728.4|94703.4|94720.9|94695.9|55
1654170590000|2022-06-02 11:49:50|94726.1|94701.1|94738.6|94713.6|94739.1|94714.1|94726|94701|44
1654170600000|2022-06-02 11:50:00|94739.1|94714.1|94745.4|94720.4|94748.6|94723.6|94737.9|94712.9|43
1654170610000|2022-06-02 11:50:10|94745.9|94720.9|94745.7|94720.7|94749.2|94724.2|94743.8|94718.8|52
1654170620000|2022-06-02 11:50:20|94745.6|94720.6|94765.3|94740.3|94765.3|94740.3|94743.4|94718.4|60
1654170630000|2022-06-02 11:50:30|94762.8|94737.8|94765.6|94740.6|94769.1|94744.1|94761.1|94736.1|56
1654170640000|2022-06-02 11:50:40|94766.2|94741.2|94756.4|94731.4|94766.7|94741.7|94753.9|94728.9|51
1654170650000|2022-06-02 11:50:50|94755.7|94730.7|94747.4|94722.4|94757.3|94732.3|94745.3|94720.3|42
1654170660000|2022-06-02 11:51:00|94747.5|94722.5|94747.4|94722.4|94749.5|94724.5|94737.2|94712.2|58
1654170670000|2022-06-02 11:51:10|94747.6|94722.6|94749.6|94724.6|94752.8|94727.8|94745.9|94720.9|52
1654170680000|2022-06-02 11:51:20|94749.3|94724.3|94747.4|94722.4|94759.3|94724.3|94743.5|94705.5|36
1654170690000|2022-06-02 11:51:30|94747.3|94722.3|94754.1|94729.1|94756.1|94731.1|94747.3|94722.3|51
1654170700000|2022-06-02 11:51:40|94754|94729|94753.4|94728.4|94755.7|94730.7|94752|94727|30
1654170710000|2022-06-02 11:51:50|94753.1|94728.1|94755.8|94730.8|94755.9|94730.9|94748.9|94723.9|43
1654170720000|2022-06-02 11:52:00|94756.2|94731.2|94749|94724|94756.2|94731.2|94746.4|94721.4|43
1654170730000|2022-06-02 11:52:10|94747.9|94722.9|94738|94713|94762.8|94724.9|94736.6|94711.3|49
1654170740000|2022-06-02 11:52:20|94737.8|94712.8|94737.4|94712.4|94738.4|94713.4|94733.6|94708.6|35
1654170750000|2022-06-02 11:52:30|94737.8|94712.8|94738.3|94713.3|94739.7|94714.7|94736.3|94711.3|46
1654170760000|2022-06-02 11:52:40|94737.6|94712.6|94740.2|94715.2|94740.7|94715.7|94737.6|94712.6|38
1654170770000|2022-06-02 11:52:50|94740.1|94715.1|94714.4|94689.4|94740.1|94715.1|94714.4|94689.4|55
1654170780000|2022-06-02 11:53:00|94712.2|94687.2|94715.4|94690.4|94715.7|94690.7|94712.2|94687.2|39
1654170790000|2022-06-02 11:53:10|94715.6|94690.6|94711.3|94686.3|94724.1|94690.6|94709.9|94674.1|39
1654170800000|2022-06-02 11:53:20|94710.9|94685.9|94704.6|94679.6|94718.4|94685.9|94696.6|94668.4|59
1654170810000|2022-06-02 11:53:30|94704.8|94679.8|94690.1|94665.1|94708.6|94683.6|94689.4|94664.4|54
1654170820000|2022-06-02 11:53:40|94688.2|94663.2|94692.5|94667.5|94692.5|94667.5|94685.8|94660.8|39
1654170830000|2022-06-02 11:53:50|94689.3|94664.3|94693.4|94668.4|94702.8|94677.8|94689.3|94664.3|52
1654170840000|2022-06-02 11:54:00|94690.9|94665.9|94707.6|94682.6|94707.8|94682.8|94689.6|94664.6|55
1654170850000|2022-06-02 11:54:10|94708.4|94683.4|94705.4|94680.4|94709.8|94684.8|94701.7|94676.7|39
1654170860000|2022-06-02 11:54:20|94705.1|94680.1|94701.4|94676.4|94707.6|94682.6|94701.2|94676.2|38
1654170870000|2022-06-02 11:54:30|94701.5|94676.5|94695.5|94670.5|94704|94679|94694.9|94669.9|33
1654170880000|2022-06-02 11:54:40|94695.9|94670.9|94685.3|94660.3|94695.9|94670.9|94684.2|94659.2|42
1654170890000|2022-06-02 11:54:50|94684.6|94659.6|94675.4|94650.4|94684.9|94659.9|94664.8|94639.8|54
1654170900000|2022-06-02 11:55:00|94675.5|94650.5|94666.5|94641.5|94675.9|94650.9|94666.5|94641.5|40
1654170910000|2022-06-02 11:55:10|94667.2|94642.2|94660.8|94635.8|94668.7|94643.7|94659.1|94634.1|42
1654170920000|2022-06-02 11:55:20|94661|94636|94664.1|94639.1|94664.1|94639.1|94643.1|94618.1|56
1654170930000|2022-06-02 11:55:30|94662.5|94637.5|94657.1|94632.1|94665.1|94640.1|94655.7|94630.7|45
1654170940000|2022-06-02 11:55:40|94657.4|94632.4|94652.2|94627.2|94657.4|94632.4|94645.6|94620.6|43
1654170950000|2022-06-02 11:55:50|94651.9|94626.9|94649.1|94624.1|94652|94627|94649.1|94624.1|29
1654170960000|2022-06-02 11:56:00|94647.3|94622.3|94648.2|94623.2|94652.6|94627.6|94647|94622|48
1654170970000|2022-06-02 11:56:10|94648.4|94623.4|94643.3|94618.3|94648.5|94623.5|94642.8|94617.8|31
1654170980000|2022-06-02 11:56:20|94643.6|94618.6|94642.5|94617.5|94646|94621|94615.2|94590.2|55
1654170990000|2022-06-02 11:56:30|94642.1|94617.1|94640.4|94615.4|94644|94619|94640.1|94615.1|36
1654171000000|2022-06-02 11:56:40|94640.2|94615.2|94634.8|94609.8|94641.2|94616.2|94634.2|94609.2|39
1654171010000|2022-06-02 11:56:50|94634.6|94609.6|94622.2|94597.2|94634.7|94609.7|94621.9|94596.9|51
1654171020000|2022-06-02 11:57:00|94622.1|94597.1|94617.5|94592.5|94624.5|94599.5|94617.5|94592.5|45
1654171030000|2022-06-02 11:57:10|94617.3|94592.3|94616.7|94591.7|94617.8|94592.8|94612.6|94587.6|50
1654171040000|2022-06-02 11:57:20|94617.2|94592.2|94611.7|94586.7|94617.2|94592.2|94608.2|94583.2|39
1654171050000|2022-06-02 11:57:30|94612.2|94587.2|94611.9|94586.9|94613.5|94588.5|94610.3|94585.3|38
1654171060000|2022-06-02 11:57:40|94611.7|94586.7|94612.7|94587.7|94613.9|94588.9|94611.5|94586.5|28
1654171070000|2022-06-02 11:57:50|94614.1|94589.1|94634.6|94609.6|94634.8|94609.8|94612.2|94587.2|37
1654171080000|2022-06-02 11:58:00|94634.5|94609.5|94613.8|94588.8|94636.4|94611.4|94606.4|94581.4|59
1654171090000|2022-06-02 11:58:10|94614|94589|94616.2|94591.2|94617|94592|94611.4|94586.4|55
1654171100000|2022-06-02 11:58:20|94624.3|94599.3|94632.2|94607.2|94662.8|94629.8|94624.3|94594.4|69
1654171110000|2022-06-02 11:58:30|94632.1|94607.1|94613.8|94588.8|94643.9|94610.9|94613.5|94582.6|61
1654171120000|2022-06-02 11:58:40|94613.2|94588.2|94619.9|94594.9|94627.3|94595.4|94612.8|94577.3|51
1654171130000|2022-06-02 11:58:50|94620.6|94595.6|94619.3|94594.3|94634.7|94597.7|94613.2|94580.2|46
1654171140000|2022-06-02 11:59:00|94620.2|94595.2|94631.7|94606.7|94641.4|94606.7|94619.7|94591.3|49
1654171150000|2022-06-02 11:59:10|94631.6|94606.6|94637.6|94612.6|94657.2|94620.3|94631.6|94605.2|44
1654171160000|2022-06-02 11:59:20|94637.2|94612.2|94635.2|94610.2|94647.7|94612.2|94630.7|94596.4|51
1654171170000|2022-06-02 11:59:30|94635.4|94610.4|94643.8|94618.8|94644|94619|94635.3|94610.3|54
1654171180000|2022-06-02 11:59:40|94643.7|94618.7|94638.5|94613.5|94652.3|94618.7|94638.4|94602.1|26
1654171190000|2022-06-02 11:59:50|94638.8|94613.8|94624.3|94599.3|94641.6|94616.6|94622.5|94597.5|46
1654171200000|2022-06-02 12:00:00|94646.5|94596.5|94643.6|94618.6|94646.5|94618.9|94633.1|94596.5|67
1654171210000|2022-06-02 12:00:10|94643.7|94618.7|94692.7|94667.7|94703.6|94678.6|94643|94618|76
1654171220000|2022-06-02 12:00:20|94692.4|94667.4|94691|94666|94696.6|94671.6|94690.3|94665.3|44
1654171230000|2022-06-02 12:00:30|94691.3|94666.3|94680.4|94655.4|94691.3|94666.3|94672.8|94647.8|59
1654171240000|2022-06-02 12:00:40|94681|94656|94684.6|94659.6|94698.5|94661.9|94681|94647.6|52
1654171250000|2022-06-02 12:00:50|94685.2|94660.2|94700.2|94675.2|94703.2|94678.2|94682.7|94657.7|52
1654171260000|2022-06-02 12:01:00|94700.8|94675.8|94683.2|94658.2|94703.8|94678.8|94681.5|94656.5|71
1654171270000|2022-06-02 12:01:10|94684.3|94659.3|94694.6|94669.6|94696|94671|94684.3|94659.3|59
1654171280000|2022-06-02 12:01:20|94695.1|94670.1|94694.4|94669.4|94698|94673|94693.5|94668.5|61
1654171290000|2022-06-02 12:01:30|94696|94671|94704.3|94679.3|94713.3|94681.3|94695.5|94658.5|58
1654171300000|2022-06-02 12:01:40|94703.9|94678.9|94715|94690|94715|94690|94703.8|94678.8|42
1654171310000|2022-06-02 12:01:50|94717|94692|94705.4|94680.4|94720|94695|94698.4|94673.4|69
1654171320000|2022-06-02 12:02:00|94704.3|94679.3|94702.1|94677.1|94705.8|94680.8|94696|94671|70
1654171330000|2022-06-02 12:02:10|94703|94678|94703|94678|94710.9|94685.9|94702.1|94677.1|58
1654171340000|2022-06-02 12:02:20|94706.2|94681.2|94703.6|94678.6|94708.6|94683.6|94700.9|94675.9|54
1654171350000|2022-06-02 12:02:30|94704.6|94679.6|94744.1|94719.1|94757.8|94719.1|94702.5|94677.5|72
1654171360000|2022-06-02 12:02:40|94744|94719|94729.7|94704.7|94744.3|94719.3|94722.4|94693.8|63
1654171370000|2022-06-02 12:02:50|94731|94706|94730.3|94705.3|94732.2|94707.2|94728.4|94703.4|64
1654171380000|2022-06-02 12:03:00|94730.1|94705.1|94706.6|94681.6|94730.6|94705.6|94706.3|94681.3|63
1654171390000|2022-06-02 12:03:10|94707.5|94682.5|94699.8|94674.8|94707.5|94682.5|94699.5|94674.5|63
1654171400000|2022-06-02 12:03:20|94698.7|94673.7|94676.5|94651.5|94698.7|94673.7|94676.5|94651.5|58
1654171410000|2022-06-02 12:03:30|94677.3|94652.3|94676.2|94651.2|94688.2|94660.4|94662.6|94625.8|69
1654171420000|2022-06-02 12:03:40|94676.3|94651.3|94683.7|94633.7|94691|94654.4|94670|94632.8|57
1654171430000|2022-06-02 12:03:50|94671|94646|94688|94638|94688|94652|94669|94631.9|51
1654171440000|2022-06-02 12:04:00|94687.9|94637.9|94675|94650|94687.9|94653.7|94675|94637|54
1654171450000|2022-06-02 12:04:10|94675.6|94650.6|94681.8|94656.8|94684.9|94659.9|94675|94650|61
1654171460000|2022-06-02 12:04:20|94680.5|94655.5|94686.5|94661.5|94687.9|94662.9|94680.5|94655.5|54
1654171470000|2022-06-02 12:04:30|94686.8|94661.8|94681.6|94656.6|94691.6|94666.6|94680.7|94655.7|58
1654171480000|2022-06-02 12:04:40|94681.1|94656.1|94673.3|94648.3|94681.1|94656.1|94672.7|94647.7|55
1654171490000|2022-06-02 12:04:50|94673.6|94648.6|94671.8|94646.8|94674|94649|94669|94644|48
1654171500000|2022-06-02 12:05:00|94672.9|94647.9|94669.7|94644.7|94673|94648|94667.3|94642.3|52
1654171510000|2022-06-02 12:05:10|94669.2|94644.2|94673.4|94648.4|94673.8|94648.8|94666.7|94641.7|39
1654171520000|2022-06-02 12:05:20|94673.6|94648.6|94680.4|94655.4|94684.5|94657.3|94670.6|94634.1|60
1654171530000|2022-06-02 12:05:30|94680.9|94655.9|94678.5|94653.5|94680.9|94655.9|94678.2|94653.2|37
1654171540000|2022-06-02 12:05:40|94678.4|94653.4|94679.6|94654.6|94680.8|94655.8|94678.2|94653.2|28
1654171550000|2022-06-02 12:05:50|94679.3|94654.3|94686.2|94661.2|94686.5|94661.5|94679.1|94654.1|34
1654171560000|2022-06-02 12:06:00|94684.2|94659.2|94691.5|94666.5|94693|94668|94684.2|94659.2|44
1654171570000|2022-06-02 12:06:10|94691.2|94666.2|94692.3|94667.3|94703|94670.4|94690.2|94652.4|32
1654171580000|2022-06-02 12:06:20|94692.7|94667.7|94693.1|94668.1|94696|94671|94691.2|94666.2|53
1654171590000|2022-06-02 12:06:30|94694.4|94669.4|94691.2|94666.2|94696.4|94671.4|94689.7|94664.7|45
1654171600000|2022-06-02 12:06:40|94690.6|94665.6|94687.3|94662.3|94691|94666|94683.4|94658.4|51
1654171610000|2022-06-02 12:06:50|94687.8|94662.8|94691.5|94666.5|94691.5|94666.5|94686.9|94661.9|38
1654171620000|2022-06-02 12:07:00|94691.3|94666.3|94688.9|94663.9|94692.7|94667.7|94683.8|94658.8|41
1654171630000|2022-06-02 12:07:10|94689|94664|94686.8|94661.8|94689|94664|94684.4|94659.4|35
1654171640000|2022-06-02 12:07:20|94686.9|94661.9|94681.9|94656.9|94686.9|94661.9|94679.3|94654.3|39
1654171650000|2022-06-02 12:07:30|94683|94658|94689.3|94664.3|94689.9|94664.9|94681.9|94656.9|44
1654171660000|2022-06-02 12:07:40|94688.7|94663.7|94687.7|94662.7|94698.2|94664.1|94684|94646.8|45
1654171670000|2022-06-02 12:07:50|94687.6|94662.6|94687.7|94662.7|94695.4|94670.4|94684.5|94659.5|53
1654171680000|2022-06-02 12:08:00|94687.9|94662.9|94689.4|94664.4|94691.7|94666.7|94686.1|94661.1|52
1654171690000|2022-06-02 12:08:10|94689.7|94664.7|94684.9|94659.9|94691.1|94666.1|94682.4|94657.4|49
1654171700000|2022-06-02 12:08:20|94685.1|94660.1|94678.9|94653.9|94686.3|94661.3|94678.9|94653.9|32
1654171710000|2022-06-02 12:08:30|94677.9|94652.9|94678.3|94653.3|94680.8|94655.8|94676.5|94651.5|34
1654171720000|2022-06-02 12:08:40|94678.5|94653.5|94675.7|94650.7|94678.5|94653.5|94674.8|94649.8|38
1654171730000|2022-06-02 12:08:50|94675.8|94650.8|94675.1|94650.1|94678.6|94653.6|94673.8|94648.8|45
1654171740000|2022-06-02 12:09:00|94674.9|94649.9|94678.9|94653.9|94681.9|94656.9|94674.6|94649.6|44
1654171750000|2022-06-02 12:09:10|94678.8|94653.8|94681|94656|94681.9|94656.9|94678|94653|42
1654171760000|2022-06-02 12:09:20|94680.8|94655.8|94677.6|94652.6|94681.8|94656.8|94675.3|94650.3|33
1654171770000|2022-06-02 12:09:30|94677.2|94652.2|94683.4|94658.4|94688.2|94663.2|94676.3|94651.3|44
1654171780000|2022-06-02 12:09:40|94683.2|94658.2|94684|94659|94687.7|94662.7|94680.6|94655.6|35
1654171790000|2022-06-02 12:09:50|94684.1|94659.1|94686.4|94661.4|94690.6|94665.6|94683.1|94658.1|51
1654171800000|2022-06-02 12:10:00|94686.5|94661.5|94687.2|94662.2|94687.4|94662.4|94679.3|94654.3|55
1654171810000|2022-06-02 12:10:10|94686.9|94661.9|94683.5|94658.5|94686.9|94661.9|94677.8|94652.8|54
1654171820000|2022-06-02 12:10:20|94683.7|94658.7|94683.4|94658.4|94690.7|94665.7|94682.9|94657.9|41
1654171830000|2022-06-02 12:10:30|94683.7|94658.7|94692.9|94667.9|94697|94672|94682.5|94657.5|46
1654171840000|2022-06-02 12:10:40|94693|94668|94691.5|94666.5|94693.7|94668.7|94691.3|94666.3|43
1654171850000|2022-06-02 12:10:50|94692|94667|94685.7|94660.7|94692.2|94667.2|94682.2|94657.2|45
1654171860000|2022-06-02 12:11:00|94685.5|94660.5|94682.7|94657.7|94689.4|94664.4|94681.6|94656.6|53
1654171870000|2022-06-02 12:11:10|94681.6|94656.6|94684.4|94659.4|94686.9|94661.9|94681.1|94656.1|28
1654171880000|2022-06-02 12:11:20|94683.8|94658.8|94679.4|94654.4|94686.3|94661.3|94677.4|94652.4|40
1654171890000|2022-06-02 12:11:30|94678.5|94653.5|94682.7|94657.7|94684|94659|94678.5|94653.5|44
1654171900000|2022-06-02 12:11:40|94683|94658|94683.5|94658.5|94683.9|94658.9|94682.1|94657.1|23
1654171910000|2022-06-02 12:11:50|94683.9|94658.9|94686|94661|94686.1|94661.1|94683.9|94658.9|33
1654171920000|2022-06-02 12:12:00|94685.9|94660.9|94681.5|94656.5|94694.1|94669.1|94677|94652|53
1654171930000|2022-06-02 12:12:10|94680.5|94655.5|94673.6|94648.6|94683|94658|94671|94646|67
1654171940000|2022-06-02 12:12:20|94673.5|94648.5|94675.6|94650.6|94678.6|94653.6|94673.4|94648.4|50
1654171950000|2022-06-02 12:12:30|94675.8|94650.8|94677.4|94652.4|94679|94654|94674|94649|40
1654171960000|2022-06-02 12:12:40|94677.2|94652.2|94677.2|94652.2|94681.1|94656.1|94677.2|94652.2|40
1654171970000|2022-06-02 12:12:50|94676.4|94651.4|94676.4|94651.4|94677.7|94652.7|94674.9|94649.9|36
1654171980000|2022-06-02 12:13:00|94676.5|94651.5|94660.8|94635.8|94676.8|94651.8|94660.8|94635.8|61
1654171990000|2022-06-02 12:13:10|94662.6|94637.6|94626.5|94601.5|94663.1|94638.1|94624.4|94599.4|69
1654172000000|2022-06-02 12:13:20|94626.7|94601.7|94635.3|94610.3|94643.1|94618.1|94626.4|94601.4|64
1654172010000|2022-06-02 12:13:30|94635.4|94610.4|94648.1|94623.1|94648.1|94623.1|94635.3|94610.3|49
1654172020000|2022-06-02 12:13:40|94647.6|94622.6|94649.2|94624.2|94649.8|94624.8|94643.8|94618.8|56
1654172030000|2022-06-02 12:13:50|94648.8|94623.8|94654.4|94629.4|94657.1|94632.1|94647.3|94622.3|57
1654172040000|2022-06-02 12:14:00|94655.9|94630.9|94657.7|94632.7|94665.3|94640.3|94655.9|94630.9|63
1654172050000|2022-06-02 12:14:10|94657.6|94632.6|94626.1|94601.1|94658.9|94633.9|94625.8|94598.5|70
1654172060000|2022-06-02 12:14:20|94625.8|94600.8|94606.6|94581.6|94635.4|94601.6|94602|94566.7|73
1654172070000|2022-06-02 12:14:30|94606.1|94581.1|94609.8|94584.8|94613.9|94588.9|94606.1|94581.1|65
1654172080000|2022-06-02 12:14:40|94609.6|94584.6|94613.4|94563.4|94614.2|94585.9|94601.1|94557.8|43
1654172090000|2022-06-02 12:14:50|94613.2|94563.2|94633.7|94433.7|94666.6|94571|94554.9|94394.4|60
1654172100000|2022-06-02 12:15:00|94612.5|94414.6|94574.3|94374.3|94612.5|94484|94455.4|94255.4|80
1654172110000|2022-06-02 12:15:10|94573.7|94373.7|94516.9|94466.9|94600.1|94471.1|94513.7|94373.7|77
1654172120000|2022-06-02 12:15:20|94517|94467|94547.6|94497.6|94559.4|94509.4|94498.9|94448.9|79
1654172130000|2022-06-02 12:15:30|94545.4|94495.4|94567.3|94517.3|94569|94519|94542.1|94492.1|66
1654172140000|2022-06-02 12:15:40|94567.2|94517.2|94565.2|94515.2|94584.5|94534.5|94563.4|94513.4|71
1654172150000|2022-06-02 12:15:50|94552|94527|94549.3|94524.3|94577.4|94538.2|94549.3|94508.1|75
1654172160000|2022-06-02 12:16:00|94553|94528|94561.8|94536.8|94577.9|94539.1|94552.2|94519.2|68
1654172170000|2022-06-02 12:16:10|94574.2|94524.2|94566.4|94541.4|94576.4|94543.2|94561.5|94524.1|64
1654172180000|2022-06-02 12:16:20|94565.3|94540.3|94562.5|94537.5|94580.5|94546.3|94561.7|94524.3|65
1654172190000|2022-06-02 12:16:30|94574.5|94524.5|94570.1|94545.1|94585.2|94550.1|94563.7|94524.5|49
1654172200000|2022-06-02 12:16:40|94570.3|94545.3|94572.4|94547.4|94575.4|94550.4|94569.1|94544.1|49
1654172210000|2022-06-02 12:16:50|94571.5|94546.5|94571.7|94546.7|94574.5|94549.5|94569.2|94544.2|52
1654172220000|2022-06-02 12:17:00|94571.1|94546.1|94571.8|94546.8|94573.6|94548.6|94570.2|94545.2|50
1654172230000|2022-06-02 12:17:10|94572|94547|94572.5|94547.5|94575.5|94550.5|94571.1|94546.1|47
1654172240000|2022-06-02 12:17:20|94572.4|94547.4|94561.7|94536.7|94573.2|94548.2|94559|94534|65
1654172250000|2022-06-02 12:17:30|94561.6|94536.6|94556.8|94531.8|94561.8|94536.8|94554.1|94529.1|44
1654172260000|2022-06-02 12:17:40|94556.2|94531.2|94584.3|94559.3|94584.3|94559.3|94553.1|94526.5|57
1654172270000|2022-06-02 12:17:50|94584.2|94559.2|94578.2|94553.2|94586|94561|94575.5|94550.5|59
1654172280000|2022-06-02 12:18:00|94578.3|94553.3|94568.5|94543.5|94579.3|94554.3|94564.9|94539.9|61
1654172290000|2022-06-02 12:18:10|94568.1|94543.1|94558.2|94533.2|94569|94544|94558.2|94533.2|63
1654172300000|2022-06-02 12:18:20|94558.3|94533.3|94555.5|94530.5|94561.7|94536.7|94555.5|94530.5|54
1654172310000|2022-06-02 12:18:30|94556|94531|94556.4|94531.4|94556.4|94531.4|94551.3|94526.3|53
1654172320000|2022-06-02 12:18:40|94556.8|94531.8|94557.6|94532.6|94563.8|94538.8|94550.7|94525.7|63
1654172330000|2022-06-02 12:18:50|94556.1|94531.1|94559.7|94534.7|94560.1|94535.1|94553.3|94528.3|59
1654172340000|2022-06-02 12:19:00|94559.5|94534.5|94565.4|94540.4|94565.9|94540.9|94558.6|94533.6|43
1654172350000|2022-06-02 12:19:10|94565.2|94540.2|94561.8|94536.8|94566|94541|94561.8|94536.8|56
1654172360000|2022-06-02 12:19:20|94561.7|94536.7|94555.1|94530.1|94562.6|94537.6|94555|94530|50
1654172370000|2022-06-02 12:19:30|94553.6|94528.6|94545|94520|94557.8|94532.8|94545|94520|56
1654172380000|2022-06-02 12:19:40|94544.5|94519.5|94536.8|94511.8|94544.5|94519.5|94531.3|94506.3|55
1654172390000|2022-06-02 12:19:50|94538.4|94513.4|94537.5|94512.5|94541.3|94516.3|94534|94509|61
1654172400000|2022-06-02 12:20:00|94537.6|94512.6|94531.1|94506.1|94545.5|94520.5|94530.8|94505.8|75
1654172410000|2022-06-02 12:20:10|94531.6|94506.6|94537.7|94512.7|94545|94520|94531.3|94506.3|60
1654172420000|2022-06-02 12:20:20|94539.2|94514.2|94538.5|94513.5|94542.4|94517.4|94536.6|94511.6|57
1654172430000|2022-06-02 12:20:30|94539.1|94514.1|94529.3|94504.3|94540.2|94515.2|94528.1|94503.1|58
1654172440000|2022-06-02 12:20:40|94528.5|94503.5|94520.8|94495.8|94529.3|94504.3|94520.2|94495.2|58
1654172450000|2022-06-02 12:20:50|94521.4|94496.4|94525.7|94500.7|94527.3|94502.3|94517.5|94492.5|60
1654172460000|2022-06-02 12:21:00|94525.3|94500.3|94528.9|94503.9|94531.5|94506.5|94522.6|94497.6|70
1654172470000|2022-06-02 12:21:10|94528|94503|94528.5|94503.5|94530.9|94505.9|94527.7|94502.7|46
1654172480000|2022-06-02 12:21:20|94528.8|94503.8|94532.8|94507.8|94532.8|94507.8|94526.7|94501.7|59
1654172490000|2022-06-02 12:21:30|94532.4|94507.4|94533.8|94508.8|94538.8|94513.8|94532.2|94507.2|53
1654172500000|2022-06-02 12:21:40|94534.2|94509.2|94534.1|94509.1|94536.1|94511.1|94532|94507|51
1654172510000|2022-06-02 12:21:50|94534.5|94509.5|94533.8|94508.8|94540|94515|94526.4|94501.4|57
1654172520000|2022-06-02 12:22:00|94535|94510|94541.4|94516.4|94541.4|94516.4|94533.8|94508.8|44
1654172530000|2022-06-02 12:22:10|94539.6|94514.6|94516.4|94491.4|94541.3|94516.3|94513.8|94488.8|59
1654172540000|2022-06-02 12:22:20|94519.7|94494.7|94522.4|94497.4|94523.5|94498.5|94518.7|94493.7|45
1654172550000|2022-06-02 12:22:30|94522.3|94497.3|94527|94502|94528.7|94503.7|94522.1|94497.1|51
1654172560000|2022-06-02 12:22:40|94527.3|94502.3|94527.6|94502.6|94529.8|94504.8|94525.5|94500.5|38
1654172570000|2022-06-02 12:22:50|94530.6|94505.6|94522.7|94497.7|94530.7|94505.7|94519.2|94494.2|61
1654172580000|2022-06-02 12:23:00|94523.2|94498.2|94506.7|94481.7|94524.3|94499.3|94506.7|94472.8|68
1654172590000|2022-06-02 12:23:10|94505.9|94480.9|94516.2|94491.2|94520.2|94495.2|94505.9|94480.9|67
1654172600000|2022-06-02 12:23:20|94514.6|94489.6|94513.4|94488.4|94518.4|94493.4|94509.6|94484.6|63
1654172610000|2022-06-02 12:23:30|94514|94489|94508.8|94483.8|94514|94489|94505.9|94463.3|62
1654172620000|2022-06-02 12:23:40|94510.8|94485.8|94511.2|94486.2|94515.6|94490.6|94507.4|94482.4|61
1654172630000|2022-06-02 12:23:50|94510.7|94485.7|94509.2|94484.2|94511.6|94486.6|94506.8|94481.8|63
1654172640000|2022-06-02 12:24:00|94509.9|94484.9|94509.6|94484.6|94514.7|94489.7|94506.9|94481.9|66
1654172650000|2022-06-02 12:24:10|94508.5|94483.5|94507.6|94482.6|94513.2|94488.2|94507.3|94482.3|65
1654172660000|2022-06-02 12:24:20|94507.3|94482.3|94507.1|94482.1|94510.8|94485.8|94504|94479|47
1654172670000|2022-06-02 12:24:30|94509.6|94484.6|94508.3|94483.3|94509.9|94484.9|94504.1|94479.1|52
1654172680000|2022-06-02 12:24:40|94508.5|94483.5|94510.9|94485.9|94513.7|94488.7|94504.9|94479.9|49
1654172690000|2022-06-02 12:24:50|94510.8|94485.8|94503.9|94478.9|94511.7|94486.7|94497.5|94472.5|58
1654172700000|2022-06-02 12:25:00|94503.5|94478.5|94507.4|94482.4|94510|94485|94500|94475|58
1654172710000|2022-06-02 12:25:10|94507.2|94482.2|94514.3|94489.3|94514.3|94489.3|94501.9|94476.9|52
1654172720000|2022-06-02 12:25:20|94513.3|94488.3|94512.5|94487.5|94514.3|94489.3|94511.4|94486.4|33
1654172730000|2022-06-02 12:25:30|94513.1|94488.1|94517.9|94492.9|94521.7|94496.7|94512.1|94487.1|55
1654172740000|2022-06-02 12:25:40|94518.3|94493.3|94517.5|94492.5|94520.7|94495.7|94515|94490|48
1654172750000|2022-06-02 12:25:50|94517.7|94492.7|94517.6|94492.6|94519.9|94494.9|94516.8|94491.8|35
1654172760000|2022-06-02 12:26:00|94518.1|94493.1|94519.9|94494.9|94522.1|94497.1|94516.4|94491.4|41
1654172770000|2022-06-02 12:26:10|94518.6|94493.6|94514.7|94489.7|94521|94496|94509.1|94484.1|57
1654172780000|2022-06-02 12:26:20|94512.6|94487.6|94513.5|94488.5|94515.4|94490.4|94510.9|94485.9|47
1654172790000|2022-06-02 12:26:30|94512.6|94487.6|94515.4|94490.4|94515.5|94490.5|94512.4|94487.4|41
1654172800000|2022-06-02 12:26:40|94515.6|94490.6|94519.9|94494.9|94521.7|94496.7|94513.5|94488.5|28
1654172810000|2022-06-02 12:26:50|94519|94494|94517.6|94492.6|94519.5|94494.5|94512.6|94487.6|49
1654172820000|2022-06-02 12:27:00|94517.7|94492.7|94525.4|94500.4|94525.4|94500.4|94514.7|94489.7|59
1654172830000|2022-06-02 12:27:10|94525|94500|94519.1|94494.1|94525|94500|94518.3|94493.3|47
1654172840000|2022-06-02 12:27:20|94518.7|94493.7|94519.6|94494.6|94520.5|94495.5|94517.2|94492.2|40
1654172850000|2022-06-02 12:27:30|94519.7|94494.7|94520.5|94495.5|94520.7|94495.7|94516.7|94491.7|37
1654172860000|2022-06-02 12:27:40|94520.7|94495.7|94519|94494|94537.1|94502.1|94518.2|94487.1|63
1654172870000|2022-06-02 12:27:50|94519.1|94494.1|94521.3|94496.3|94527.1|94502.1|94515.3|94490.3|58
1654172880000|2022-06-02 12:28:00|94521.5|94496.5|94522.5|94497.5|94523.5|94498.5|94517.9|94492.9|57
1654172890000|2022-06-02 12:28:10|94521.7|94496.7|94517.5|94492.5|94522|94497|94517.4|94492.4|36
1654172900000|2022-06-02 12:28:20|94517.8|94492.8|94516|94491|94521|94496|94513.7|94488.7|51
1654172910000|2022-06-02 12:28:30|94517|94492|94516.7|94491.7|94518.2|94493.2|94512.9|94487.9|44
1654172920000|2022-06-02 12:28:40|94516.6|94491.6|94517.8|94492.8|94519.4|94494.4|94516.6|94491.6|28
1654172930000|2022-06-02 12:28:50|94518.1|94493.1|94524.6|94499.6|94525.8|94500.8|94517.9|94492.9|40
1654172940000|2022-06-02 12:29:00|94524.5|94499.5|94546.5|94521.5|94548.6|94523.6|94523|94498|64
1654172950000|2022-06-02 12:29:10|94546.7|94521.7|94547.8|94522.8|94549.4|94524.4|94546.6|94521.6|48
1654172960000|2022-06-02 12:29:20|94547.9|94522.9|94549.6|94524.6|94549.6|94524.6|94542.1|94517.1|54
1654172970000|2022-06-02 12:29:30|94549.8|94524.8|94554.5|94529.5|94554.5|94529.5|94548|94523|51
1654172980000|2022-06-02 12:29:40|94553.5|94528.5|94552.2|94527.2|94554.8|94529.8|94552.2|94527.2|45
1654172990000|2022-06-02 12:29:50|94552.4|94527.4|94567.2|94367.2|94567.2|94528.7|94502.5|94367.2|59
1654173000000|2022-06-02 12:30:00|94528|94328|94550.9|94500.9|94609.6|94521.9|94523.2|94323.2|75
1654173010000|2022-06-02 12:30:10|94551.3|94501.3|94541.9|94491.9|94555.2|94505.2|94541.9|94491.9|67
1654173020000|2022-06-02 12:30:20|94540.6|94490.6|94537.4|94487.4|94540.6|94501.1|94526.1|94483.8|56
1654173030000|2022-06-02 12:30:30|94537.8|94487.8|94543.7|94493.7|94543.7|94502.6|94522.9|94483.1|62
1654173040000|2022-06-02 12:30:40|94543.2|94493.2|94564.3|94514.3|94564.3|94518.1|94538.2|94491.5|68
1654173050000|2022-06-02 12:30:50|94565.4|94515.4|94570.4|94520.4|94573.1|94523.1|94563|94513|70
1654173060000|2022-06-02 12:31:00|94570.2|94520.2|94575.8|94525.8|94576.4|94545.9|94559.3|94513|70
1654173070000|2022-06-02 12:31:10|94575.6|94525.6|94563.8|94538.8|94578.1|94542.1|94560|94520.5|60
1654173080000|2022-06-02 12:31:20|94564.5|94539.5|94562.9|94537.9|94567|94539.5|94554.1|94516.5|54
1654173090000|2022-06-02 12:31:30|94562.6|94537.6|94581.8|94556.8|94582.6|94557.6|94561.3|94536.3|46
1654173100000|2022-06-02 12:31:40|94581.4|94556.4|94579.2|94554.2|94583.3|94558.3|94562.2|94512.2|57
1654173110000|2022-06-02 12:31:50|94578.7|94553.7|94573|94548|94580.5|94555.5|94570.6|94545.6|48
1654173120000|2022-06-02 12:32:00|94573.2|94548.2|94581|94556|94581.2|94556.2|94572.7|94547.7|55
1654173130000|2022-06-02 12:32:10|94581.2|94556.2|94577.6|94552.6|94590.7|94565.7|94568.3|94530|67
1654173140000|2022-06-02 12:32:20|94577.2|94552.2|94584.5|94559.5|94585.7|94560.7|94576.5|94551.5|63
1654173150000|2022-06-02 12:32:30|94584.9|94559.9|94577.2|94552.2|94591|94560.8|94574.4|94541|63
1654173160000|2022-06-02 12:32:40|94577.5|94552.5|94578.7|94553.7|94580.5|94555.5|94569.8|94544.8|63
1654173170000|2022-06-02 12:32:50|94578.4|94553.4|94581.1|94556.1|94581.9|94556.9|94576.5|94551.5|57
1654173180000|2022-06-02 12:33:00|94579.5|94554.5|94573.3|94548.3|94579.5|94554.5|94571.8|94546.8|66
1654173190000|2022-06-02 12:33:10|94574|94549|94574.2|94549.2|94583.7|94558.7|94572.4|94547.4|60
1654173200000|2022-06-02 12:33:20|94574.7|94549.7|94580|94555|94583|94558|94571.4|94546.4|65
1654173210000|2022-06-02 12:33:30|94580.8|94555.8|94566.6|94541.6|94583.1|94558.1|94565.5|94540.5|56
1654173220000|2022-06-02 12:33:40|94567|94542|94558.9|94533.9|94567|94542|94557.1|94532.1|54
1654173230000|2022-06-02 12:33:50|94559.7|94534.7|94567.1|94542.1|94567.1|94542.1|94557.1|94532.1|37
1654173240000|2022-06-02 12:34:00|94567.5|94542.5|94571.2|94546.2|94582|94546.6|94555.9|94530.8|59
1654173250000|2022-06-02 12:34:10|94571.4|94546.4|94561.7|94536.7|94574.1|94549.1|94560.6|94535.6|55
1654173260000|2022-06-02 12:34:20|94561.9|94536.9|94566.4|94541.4|94568.7|94543.7|94560.5|94535.5|55
1654173270000|2022-06-02 12:34:30|94565.4|94540.4|94552.5|94527.5|94585.4|94540.4|94543.5|94425.1|66
1654173280000|2022-06-02 12:34:40|94553.3|94528.3|94549.9|94524.9|94556.1|94531.1|94548.6|94523.6|57
1654173290000|2022-06-02 12:34:50|94550.4|94525.4|94547.6|94522.6|94550.4|94525.4|94545.8|94520.8|47
1654173300000|2022-06-02 12:35:00|94547.4|94522.4|94538.4|94513.4|94550.6|94522.4|94535.6|94500.6|60
1654173310000|2022-06-02 12:35:10|94551.3|94501.3|94526.1|94501.1|94551.5|94515|94526.1|94496.1|46
1654173320000|2022-06-02 12:35:20|94525.3|94500.3|94535.5|94510.5|94546.6|94511.2|94522.6|94490|58
1654173330000|2022-06-02 12:35:30|94535.6|94510.6|94530.1|94505.1|94546.9|94510.6|94529.7|94496.1|50
1654173340000|2022-06-02 12:35:40|94530.2|94505.2|94529.9|94504.9|94533|94508|94525.2|94500.2|64
1654173350000|2022-06-02 12:35:50|94530.1|94505.1|94526.4|94501.4|94530.2|94505.2|94521.9|94496.9|39
1654173360000|2022-06-02 12:36:00|94525.6|94500.6|94523|94498|94526.7|94501.7|94520.2|94495.2|54
1654173370000|2022-06-02 12:36:10|94523.6|94498.6|94517.6|94492.6|94526.7|94500.1|94514.7|94476.7|54
1654173380000|2022-06-02 12:36:20|94517.5|94492.5|94509|94484|94518.2|94493.2|94506.3|94481.3|48
1654173390000|2022-06-02 12:36:30|94508.7|94483.7|94515.2|94490.2|94515.2|94490.2|94504.4|94479.4|55
1654173400000|2022-06-02 12:36:40|94515|94490|94510.3|94485.3|94515|94490|94509.3|94484.3|41
1654173410000|2022-06-02 12:36:50|94510.2|94485.2|94513.5|94488.5|94514|94489|94510.2|94485.2|41
1654173420000|2022-06-02 12:37:00|94513.4|94488.4|94513.9|94488.9|94516.4|94491.4|94512.4|94487.4|55
1654173430000|2022-06-02 12:37:10|94513.8|94488.8|94513|94488|94516.9|94491.9|94511.1|94486.1|46
1654173440000|2022-06-02 12:37:20|94513.5|94488.5|94512.2|94487.2|94515|94490|94510.9|94485.9|45
1654173450000|2022-06-02 12:37:30|94511.6|94486.6|94502.8|94477.8|94511.6|94486.6|94502.6|94477.6|49
1654173460000|2022-06-02 12:37:40|94502.9|94477.9|94516.7|94491.7|94516.7|94491.7|94502.9|94477.9|52
1654173470000|2022-06-02 12:37:50|94516.5|94491.5|94517.5|94492.5|94518|94493|94510.2|94485.2|52
1654173480000|2022-06-02 12:38:00|94517.1|94492.1|94511.6|94486.6|94517.1|94492.1|94509.2|94484.2|57
1654173490000|2022-06-02 12:38:10|94511.8|94486.8|94510.8|94485.8|94512.9|94487.9|94509.6|94484.6|42
1654173500000|2022-06-02 12:38:20|94511.3|94486.3|94515|94490|94515.6|94490.6|94510.7|94485.7|35
1654173510000|2022-06-02 12:38:30|94514.5|94489.5|94513.7|94488.7|94517.8|94492.8|94509|94484|63
1654173520000|2022-06-02 12:38:40|94513.4|94488.4|94512.7|94487.7|94514|94489|94510.8|94485.8|46
1654173530000|2022-06-02 12:38:50|94512.1|94487.1|94510.4|94485.4|94512.9|94487.9|94508.2|94483.2|50
1654173540000|2022-06-02 12:39:00|94509.3|94484.3|94508.1|94483.1|94512.4|94487.4|94507.7|94482.7|39
1654173550000|2022-06-02 12:39:10|94511.7|94486.7|94512.2|94487.2|94515.2|94490.2|94504.5|94479.5|55
1654173560000|2022-06-02 12:39:20|94512|94487|94496.4|94471.4|94513.7|94488.7|94496.4|94471.4|58
1654173570000|2022-06-02 12:39:30|94496.6|94471.6|94497.5|94472.5|94512.6|94478.9|94493.4|94461.3|61
1654173580000|2022-06-02 12:39:40|94498|94473|94498.6|94473.6|94509.9|94477.8|94495.5|94458.7|57
1654173590000|2022-06-02 12:39:50|94494.8|94469.8|94493.9|94468.9|94507.5|94470.4|94488.4|94452.4|63
1654173600000|2022-06-02 12:40:00|94494.2|94469.2|94491|94466|94504.4|94470.8|94487.1|94451.6|58
1654173610000|2022-06-02 12:40:10|94491.4|94466.4|94480.7|94455.7|94500.1|94466.4|94477.4|94441.1|48
1654173620000|2022-06-02 12:40:20|94480.6|94455.6|94469.9|94444.9|94485.9|94455.8|94467.9|94427.6|64
1654173630000|2022-06-02 12:40:30|94470.6|94445.6|94468.6|94443.6|94480.8|94445.9|94467.9|94429.3|53
1654173640000|2022-06-02 12:40:40|94468.5|94443.5|94467.3|94442.3|94474.3|94449.3|94467.3|94442.3|60
1654173650000|2022-06-02 12:40:50|94468.7|94443.7|94463.3|94438.3|94469|94444|94455.7|94430.7|58
1654173660000|2022-06-02 12:41:00|94463|94438|94460.5|94435.5|94479.7|94445.2|94459.2|94426.8|58
1654173670000|2022-06-02 12:41:10|94459.5|94434.5|94459.7|94434.7|94462.5|94437.5|94456.9|94431.9|52
1654173680000|2022-06-02 12:41:20|94459.9|94434.9|94441.4|94416.4|94466.4|94438.2|94441.4|94414.2|52
1654173690000|2022-06-02 12:41:30|94427.9|94402.9|94432.9|94407.9|94452.5|94417.3|94422.9|94386.7|73
1654173700000|2022-06-02 12:41:40|94444.7|94394.7|94437.5|94412.5|94456.1|94419.5|94432.3|94394|66
1654173710000|2022-06-02 12:41:50|94437.6|94412.6|94449.4|94424.4|94465.8|94426.7|94435.5|94410.5|66
1654173720000|2022-06-02 12:42:00|94449.6|94424.6|94441.4|94416.4|94468.5|94430.9|94431.8|94396|68
1654173730000|2022-06-02 12:42:10|94443|94418|94450.8|94425.8|94452.4|94427.4|94436.7|94411.7|62
1654173740000|2022-06-02 12:42:20|94452.5|94427.5|94451.8|94426.8|94457.6|94432.6|94451.1|94426.1|68
1654173750000|2022-06-02 12:42:30|94452.4|94427.4|94471.7|94446.7|94471.7|94446.7|94451.6|94426.6|54
1654173760000|2022-06-02 12:42:40|94472.7|94447.7|94474.4|94449.4|94486.6|94458.4|94471.3|94436.6|63
1654173770000|2022-06-02 12:42:50|94475.1|94450.1|94489.3|94464.3|94489.4|94464.4|94474.6|94449.6|50
1654173780000|2022-06-02 12:43:00|94488.4|94463.4|94512.5|94462.5|94513.9|94475.9|94486.8|94461.8|61
1654173790000|2022-06-02 12:43:10|94500.2|94475.2|94501.2|94476.2|94513.7|94480.1|94499.2|94463.7|57
1654173800000|2022-06-02 12:43:20|94500.7|94475.7|94503.3|94478.3|94510.7|94485.7|94499.8|94474.8|53
1654173810000|2022-06-02 12:43:30|94515.3|94465.3|94514.3|94464.3|94515.3|94478.6|94497.6|94461.1|56
1654173820000|2022-06-02 12:43:40|94513.9|94463.9|94506.5|94481.5|94513.9|94483.8|94499|94462.8|65
1654173830000|2022-06-02 12:43:50|94506.6|94481.6|94499|94474|94507|94482|94499|94474|45
1654173840000|2022-06-02 12:44:00|94492.1|94467.1|94483.6|94458.6|94493.4|94468.4|94480.8|94455.8|57
1654173850000|2022-06-02 12:44:10|94484.5|94459.5|94484.3|94459.3|94485.7|94460.7|94482.1|94457.1|38
1654173860000|2022-06-02 12:44:20|94484.2|94459.2|94469.4|94444.4|94489.6|94459.2|94462|94425.8|52
1654173870000|2022-06-02 12:44:30|94469|94444|94473.3|94448.3|94488.6|94451.5|94469|94433.2|39
1654173880000|2022-06-02 12:44:40|94475.2|94450.2|94486.3|94461.3|94500.7|94465.7|94475.2|94441.9|53
1654173890000|2022-06-02 12:44:50|94485.8|94460.8|94488|94438|94489.6|94461.8|94466.8|94428.3|64
1654173900000|2022-06-02 12:45:00|94475.8|94450.8|94502.6|94477.6|94502.9|94477.9|94471.5|94446.5|69
1654173910000|2022-06-02 12:45:10|94504.4|94479.4|94517.2|94492.2|94517.2|94492.2|94501.2|94476.2|60
1654173920000|2022-06-02 12:45:20|94517.6|94492.6|94504.6|94479.6|94524.6|94499.6|94503.7|94478.7|63
1654173930000|2022-06-02 12:45:30|94505.9|94480.9|94506.8|94481.8|94515|94490|94504.7|94479.7|58
1654173940000|2022-06-02 12:45:40|94507.6|94482.6|94497.7|94472.7|94509.7|94484.7|94495.2|94470.2|65
1654173950000|2022-06-02 12:45:50|94497.9|94472.9|94486|94461|94511.6|94475.9|94484.1|94448.7|62
1654173960000|2022-06-02 12:46:00|94486.5|94461.5|94482.6|94457.6|94490.2|94465.2|94478.3|94453.3|57
1654173970000|2022-06-02 12:46:10|94482.4|94457.4|94479.5|94454.5|94482.4|94457.4|94478.5|94453.5|60
1654173980000|2022-06-02 12:46:20|94479.2|94454.2|94495.2|94470.2|94496.3|94471.3|94476.6|94451.6|58
1654173990000|2022-06-02 12:46:30|94495.7|94470.7|94479.7|94454.7|94495.7|94470.7|94478.9|94437.7|52
1654174000000|2022-06-02 12:46:40|94479.4|94454.4|94482.8|94457.8|94483.3|94458.3|94476.2|94451.2|27
1654174010000|2022-06-02 12:46:50|94484.1|94459.1|94502.7|94477.7|94504.3|94479.3|94479.5|94454.5|67
1654174020000|2022-06-02 12:47:00|94503.4|94478.4|94489.8|94464.8|94504.7|94479.7|94489.5|94464.5|54
1654174030000|2022-06-02 12:47:10|94489.7|94464.7|94465|94440|94493.6|94465.8|94463.7|94438.7|60
1654174040000|2022-06-02 12:47:20|94464.9|94439.9|94439.9|94414.9|94464.9|94439.9|94439.9|94410.1|65
1654174050000|2022-06-02 12:47:30|94440.1|94415.1|94424.3|94399.3|94445.5|94416.7|94424.3|94395.5|65
1654174060000|2022-06-02 12:47:40|94426.1|94401.1|94427.2|94402.2|94428.6|94403.6|94423.5|94398.5|54
1654174070000|2022-06-02 12:47:50|94423.4|94398.4|94416.5|94391.5|94423.4|94398.4|94412.7|94387.7|54
1654174080000|2022-06-02 12:48:00|94416.8|94391.8|94432.5|94407.5|94432.7|94407.7|94413.6|94388.6|58
1654174090000|2022-06-02 12:48:10|94432.4|94407.4|94425.9|94400.9|94436.1|94411.1|94425.9|94400.9|43
1654174100000|2022-06-02 12:48:20|94427|94402|94433.7|94408.7|94433.7|94408.7|94423.8|94398.8|53
1654174110000|2022-06-02 12:48:30|94432.1|94407.1|94433.3|94408.3|94434.2|94409.2|94431.8|94406.8|30
1654174120000|2022-06-02 12:48:40|94433.1|94408.1|94432.2|94407.2|94434|94409|94430.3|94405.3|37
1654174130000|2022-06-02 12:48:50|94432.4|94407.4|94433.9|94408.9|94436.1|94411.1|94423.2|94398.2|46
1654174140000|2022-06-02 12:49:00|94434.2|94409.2|94424.3|94399.3|94434.2|94409.2|94423.3|94398.3|49
1654174150000|2022-06-02 12:49:10|94435.9|94385.9|94426.2|94401.2|94440.1|94401.9|94422.7|94385.9|39
1654174160000|2022-06-02 12:49:20|94426|94401|94417.7|94392.7|94426|94401|94413.6|94388.6|54
1654174170000|2022-06-02 12:49:30|94417.9|94392.9|94426.6|94401.6|94432.7|94407.7|94417.9|94392.9|56
1654174180000|2022-06-02 12:49:40|94426.3|94401.3|94420.1|94395.1|94427.9|94402.9|94419.8|94394.8|59
1654174190000|2022-06-02 12:49:50|94420.2|94395.2|94417.9|94392.9|94420.3|94395.3|94410.1|94385.1|48
1654174200000|2022-06-02 12:50:00|94417.3|94392.3|94405|94380|94417.3|94392.3|94405|94380|63
1654174210000|2022-06-02 12:50:10|94407.1|94382.1|94419|94394|94420|94395|94406|94381|57
1654174220000|2022-06-02 12:50:20|94417.7|94392.7|94409.8|94384.8|94424.1|94399.1|94409.1|94384.1|48
1654174230000|2022-06-02 12:50:30|94409.5|94384.5|94405.9|94380.9|94412.1|94387.1|94401.7|94376.7|57
1654174240000|2022-06-02 12:50:40|94405.8|94380.8|94403.3|94378.3|94407.7|94382.7|94399.3|94374.3|66
1654174250000|2022-06-02 12:50:50|94402.7|94377.7|94376|94351|94403.6|94378.6|94373.3|94348.3|66
1654174260000|2022-06-02 12:51:00|94374.3|94349.3|94339.5|94314.5|94377.2|94352.2|94339.5|94314.5|65
1654174270000|2022-06-02 12:51:10|94337.4|94312.4|94281.2|94256.2|94337.9|94312.9|94263|94238|77
1654174280000|2022-06-02 12:51:20|94282.6|94257.6|94296.8|94271.8|94297|94272|94278.9|94239.7|70
1654174290000|2022-06-02 12:51:30|94297.6|94272.6|94300.7|94275.7|94307.2|94282.2|94295.3|94270.3|74
1654174300000|2022-06-02 12:51:40|94301.4|94276.4|94296.6|94271.6|94306.6|94281.6|94296.6|94271.6|64
1654174310000|2022-06-02 12:51:50|94296.8|94271.8|94308.5|94283.5|94310.8|94285.8|94287.7|94262.7|65
1654174320000|2022-06-02 12:52:00|94307.2|94282.2|94284.3|94259.3|94310.6|94285.6|94277.2|94252.2|66
1654174330000|2022-06-02 12:52:10|94283.2|94258.2|94275.7|94250.7|94295.9|94270.9|94275.6|94250.6|70
1654174340000|2022-06-02 12:52:20|94276.8|94251.8|94289.7|94264.7|94297.5|94272.5|94266.9|94241.9|67
1654174350000|2022-06-02 12:52:30|94289.9|94264.9|94286|94261|94290.6|94265.6|94275.5|94250.5|60
1654174360000|2022-06-02 12:52:40|94286.5|94261.5|94287.1|94262.1|94290.9|94265.9|94281|94256|58
1654174370000|2022-06-02 12:52:50|94287.4|94262.4|94278.9|94253.9|94290.4|94265.4|94276.1|94251.1|58
1654174380000|2022-06-02 12:53:00|94277.1|94252.1|94275.5|94250.5|94281|94256|94268.9|94243.9|61
1654174390000|2022-06-02 12:53:10|94275.7|94250.7|94294.6|94269.6|94298.7|94273.7|94275.7|94250.7|55
1654174400000|2022-06-02 12:53:20|94295.2|94270.2|94289.6|94264.6|94296.4|94271.4|94289.6|94264.6|51
1654174410000|2022-06-02 12:53:30|94289.5|94264.5|94295.8|94270.8|94295.9|94270.9|94286.5|94261.5|48
1654174420000|2022-06-02 12:53:40|94295.4|94270.4|94307.9|94282.9|94307.9|94282.9|94291.8|94266.8|63
1654174430000|2022-06-02 12:53:50|94307.5|94282.5|94301.2|94276.2|94313.7|94282.5|94288.3|94263.3|53
1654174440000|2022-06-02 12:54:00|94300.3|94275.3|94295.8|94270.8|94304.1|94279.1|94295.2|94270.2|57
1654174450000|2022-06-02 12:54:10|94296.1|94271.1|94273.5|94248.5|94301.5|94271.7|94273.5|94235.5|55
1654174460000|2022-06-02 12:54:20|94275|94250|94274.6|94249.6|94278.2|94250.1|94265.6|94228.2|62
1654174470000|2022-06-02 12:54:30|94272.9|94247.9|94279.8|94254.8|94285.8|94260.8|94272.7|94247.7|62
1654174480000|2022-06-02 12:54:40|94279.9|94254.9|94285.4|94260.4|94286.1|94261.1|94276.4|94251.4|49
1654174490000|2022-06-02 12:54:50|94286|94261|94288.5|94263.5|94302.5|94265.5|94284.9|94252.5|47
1654174500000|2022-06-02 12:55:00|94288.1|94263.1|94283|94258|94293.3|94263.1|94272.6|94243.3|62
1654174510000|2022-06-02 12:55:10|94283.4|94258.4|94275.8|94250.8|94287|94259.6|94274.4|94237|57
1654174520000|2022-06-02 12:55:20|94276|94251|94265.7|94240.7|94276.5|94251.5|94262.8|94237.8|64
1654174530000|2022-06-02 12:55:30|94265.5|94240.5|94275|94250|94276.8|94251.8|94260.3|94235.3|58
1654174540000|2022-06-02 12:55:40|94275.4|94250.4|94282.8|94257.8|94282.8|94257.8|94273.7|94248.7|51
1654174550000|2022-06-02 12:55:50|94283.7|94258.7|94288.3|94263.3|94289.2|94264.2|94281.9|94256.9|51
1654174560000|2022-06-02 12:56:00|94288.1|94263.1|94306.8|94281.8|94309|94284|94288.1|94263.1|55
1654174570000|2022-06-02 12:56:10|94306.9|94281.9|94304|94279|94311.7|94286.7|94302.1|94277.1|57
1654174580000|2022-06-02 12:56:20|94303.7|94278.7|94309|94284|94322.9|94286|94301.4|94272.9|49
1654174590000|2022-06-02 12:56:30|94308.7|94283.7|94318.7|94293.7|94325.3|94300.3|94308.7|94283.7|47
1654174600000|2022-06-02 12:56:40|94318.5|94293.5|94322.3|94297.3|94324.2|94299.2|94316.2|94291.2|64
1654174610000|2022-06-02 12:56:50|94322.9|94297.9|94331|94306|94333.5|94308.5|94321.3|94296.3|60
1654174620000|2022-06-02 12:57:00|94330.8|94305.8|94326.3|94301.3|94332.4|94307.4|94325|94300|64
1654174630000|2022-06-02 12:57:10|94323.8|94298.8|94317.5|94292.5|94324|94299|94315.9|94290.9|55
1654174640000|2022-06-02 12:57:20|94316.9|94291.9|94314.4|94289.4|94320.8|94295.8|94309.6|94284.6|57
1654174650000|2022-06-02 12:57:30|94314|94289|94320.4|94295.4|94320.4|94295.4|94313.7|94288.7|49
1654174660000|2022-06-02 12:57:40|94320.2|94295.2|94332.4|94307.4|94334.9|94309.9|94320.2|94295.2|61
1654174670000|2022-06-02 12:57:50|94332.5|94307.5|94333.3|94308.3|94334.8|94309.8|94329.5|94304.5|51
1654174680000|2022-06-02 12:58:00|94333|94308|94338.1|94313.1|94342.9|94317.9|94333|94308|44
1654174690000|2022-06-02 12:58:10|94338.3|94313.3|94332.3|94307.3|94339.1|94314.1|94329|94304|54
1654174700000|2022-06-02 12:58:20|94334.4|94309.4|94330.4|94305.4|94339.6|94314.6|94329.1|94304.1|52
1654174710000|2022-06-02 12:58:30|94330.6|94305.6|94348.2|94323.2|94352.7|94323.2|94329.9|94301.7|47
1654174720000|2022-06-02 12:58:40|94349.2|94324.2|94368.7|94343.7|94369.3|94344.3|94348.1|94323.1|56
1654174730000|2022-06-02 12:58:50|94368.8|94343.8|94379.4|94354.4|94382.1|94357.1|94368.8|94343.8|53
1654174740000|2022-06-02 12:59:00|94379.6|94354.6|94391.6|94366.6|94392|94367|94379|94354|65
1654174750000|2022-06-02 12:59:10|94391.3|94366.3|94399.8|94374.8|94400.1|94375.1|94388.9|94363.9|46
1654174760000|2022-06-02 12:59:20|94399.7|94374.7|94395.4|94370.4|94402.6|94377.6|94392.8|94367.8|52
1654174770000|2022-06-02 12:59:30|94395|94370|94399.3|94374.3|94399.3|94374.3|94392.5|94367.5|37
1654174780000|2022-06-02 12:59:40|94399|94374|94401.5|94376.5|94402.2|94377.2|94398.6|94373.6|40
1654174790000|2022-06-02 12:59:50|94401.3|94376.3|94399.4|94374.4|94402.8|94377.8|94396.9|94371.9|56
1654174800000|2022-06-02 13:00:00|94398.1|94373.1|94384.5|94359.5|94398.3|94373.3|94383.4|94358.4|71
1654174810000|2022-06-02 13:00:10|94385|94360|94367.9|94342.9|94385|94360|94358.7|94327.8|66
1654174820000|2022-06-02 13:00:20|94368.1|94343.1|94372.7|94347.7|94387.7|94357.3|94367.1|94333|68
1654174830000|2022-06-02 13:00:30|94372.2|94347.2|94373.8|94348.8|94375.8|94350.8|94365.2|94340.2|58
1654174840000|2022-06-02 13:00:40|94373.3|94348.3|94364.9|94339.9|94374.5|94349.5|94364.9|94339.9|67
1654174850000|2022-06-02 13:00:50|94361.7|94336.7|94376.5|94351.5|94379.2|94354.2|94357.8|94332.8|71
1654174860000|2022-06-02 13:01:00|94375.6|94350.6|94399.2|94374.2|94410.1|94377.4|94375.6|94344.8|71
1654174870000|2022-06-02 13:01:10|94398.8|94373.8|94387.1|94362.1|94399.6|94374.6|94386.3|94361.3|58
1654174880000|2022-06-02 13:01:20|94387.4|94362.4|94388.8|94363.8|94397.7|94372.7|94379.9|94347.6|67
1654174890000|2022-06-02 13:01:30|94389.6|94364.6|94367.6|94342.6|94389.6|94364.6|94366.3|94341.3|67
1654174900000|2022-06-02 13:01:40|94366.3|94341.3|94378.4|94353.4|94380.4|94355.4|94365.6|94340.6|70
1654174910000|2022-06-02 13:01:50|94381|94356|94381.3|94356.3|94383.4|94358.4|94379.4|94354.4|57
1654174920000|2022-06-02 13:02:00|94380.7|94355.7|94380.2|94355.2|94381.1|94356.1|94374.6|94349.6|47
1654174930000|2022-06-02 13:02:10|94380.6|94355.6|94364.9|94339.9|94380.6|94355.6|94358.6|94333.6|66
1654174940000|2022-06-02 13:02:20|94365.1|94340.1|94349.5|94324.5|94369.5|94344.5|94348.4|94323.4|66
1654174950000|2022-06-02 13:02:30|94349.1|94324.1|94366.1|94341.1|94366.1|94341.1|94348.5|94323.5|55
1654174960000|2022-06-02 13:02:40|94366.8|94341.8|94409|94384|94409.5|94384.5|94365.8|94340.8|74
1654174970000|2022-06-02 13:02:50|94409.2|94384.2|94401.1|94376.1|94412.4|94387.4|94395.9|94370.9|63
1654174980000|2022-06-02 13:03:00|94401.3|94376.3|94430.6|94405.6|94432.5|94407.5|94399.5|94374.5|66
1654174990000|2022-06-02 13:03:10|94431.7|94406.7|94411.1|94386.1|94433.2|94408.2|94407|94382|66
1654175000000|2022-06-02 13:03:20|94410.5|94385.5|94391.7|94366.7|94410.8|94385.8|94389.3|94364.3|58
1654175010000|2022-06-02 13:03:30|94392.5|94367.5|94389.2|94364.2|94395.5|94370.5|94388.7|94363.7|59
1654175020000|2022-06-02 13:03:40|94389.1|94364.1|94395.4|94370.4|94410.3|94376|94387.9|94360.3|59
1654175030000|2022-06-02 13:03:50|94395.3|94370.3|94415|94390|94428.1|94392.4|94393.8|94368.8|63
1654175040000|2022-06-02 13:04:00|94414.8|94389.8|94420.5|94395.5|94432.5|94400|94412.5|94382.5|56
1654175050000|2022-06-02 13:04:10|94420.3|94395.3|94432.2|94407.2|94434.3|94409.3|94410|94385|64
1654175060000|2022-06-02 13:04:20|94432.6|94407.6|94431.5|94406.5|94433.9|94408.9|94428.2|94403.2|50
1654175070000|2022-06-02 13:04:30|94431.4|94406.4|94457.3|94432.3|94458|94433|94431.3|94406.3|64
1654175080000|2022-06-02 13:04:40|94457.5|94432.5|94479.2|94454.2|94480.2|94455.2|94457|94429.3|57
1654175090000|2022-06-02 13:04:50|94478.8|94453.8|94484.7|94459.7|94488.9|94463.9|94478.8|94453.8|59
1654175100000|2022-06-02 13:05:00|94484.3|94459.3|94456.9|94431.9|94490.8|94464.9|94456.9|94431.9|71
1654175110000|2022-06-02 13:05:10|94451.4|94426.4|94438.7|94413.7|94465|94428|94438|94413|64
1654175120000|2022-06-02 13:05:20|94437.3|94412.3|94433.2|94408.2|94437.3|94412.3|94430.1|94405.1|54
1654175130000|2022-06-02 13:05:30|94433.5|94408.5|94445.4|94420.4|94448.5|94423.5|94433.1|94408.1|59
1654175140000|2022-06-02 13:05:40|94444.5|94419.5|94449.7|94424.7|94450.4|94425.4|94440.4|94415.4|56
1654175150000|2022-06-02 13:05:50|94450|94425|94465|94440|94465.3|94440.3|94450|94425|53
1654175160000|2022-06-02 13:06:00|94465.2|94440.2|94463.7|94438.7|94465.5|94440.5|94461.6|94436.6|41
1654175170000|2022-06-02 13:06:10|94463.9|94438.9|94474.8|94449.8|94478.2|94453.2|94463.9|94438.9|60
1654175180000|2022-06-02 13:06:20|94475.9|94450.9|94461|94436|94476.3|94451.3|94460.4|94435.4|64
1654175190000|2022-06-02 13:06:30|94461.2|94436.2|94466.1|94441.1|94468.2|94443.2|94451.9|94426.9|61
1654175200000|2022-06-02 13:06:40|94465.9|94440.9|94469.1|94444.1|94470.5|94445.5|94449.9|94424.9|58
1654175210000|2022-06-02 13:06:50|94467|94442|94486.6|94461.6|94488.9|94463.9|94465.3|94440.3|67
1654175220000|2022-06-02 13:07:00|94486.5|94461.5|94466.6|94441.6|94488.6|94462.3|94466.6|94438.6|70
1654175230000|2022-06-02 13:07:10|94464.3|94439.3|94484.1|94459.1|94484.1|94459.1|94459.8|94422.5|63
1654175240000|2022-06-02 13:07:20|94483.8|94458.8|94487.8|94462.8|94500.5|94463.5|94479.3|94450.5|50
1654175250000|2022-06-02 13:07:30|94488|94463|94469.7|94444.7|94488|94463|94463.6|94438.6|56
1654175260000|2022-06-02 13:07:40|94471.6|94446.6|94476.9|94451.9|94483.8|94458.8|94471.6|94446.6|55
1654175270000|2022-06-02 13:07:50|94476.7|94451.7|94484.6|94459.6|94489.9|94459.8|94469.7|94439.9|55
1654175280000|2022-06-02 13:08:00|94484.8|94459.8|94491.2|94466.2|94491.8|94466.8|94482.6|94457.6|55
1654175290000|2022-06-02 13:08:10|94491.4|94466.4|94482.2|94457.2|94501.2|94469|94481.1|94451.2|58
1654175300000|2022-06-02 13:08:20|94481.7|94456.7|94476.6|94451.6|94483.8|94458.8|94476|94451|54
1654175310000|2022-06-02 13:08:30|94476.5|94451.5|94460.6|94435.6|94476.5|94451.5|94459.5|94434.5|50
1654175320000|2022-06-02 13:08:40|94461|94436|94458.5|94433.5|94461.3|94436.3|94452.5|94427.5|50
1654175330000|2022-06-02 13:08:50|94459.2|94434.2|94464.5|94439.5|94467.3|94442.3|94458.4|94433.4|59
1654175340000|2022-06-02 13:09:00|94464.2|94439.2|94472.6|94447.6|94473|94448|94463.9|94438.9|57
1654175350000|2022-06-02 13:09:10|94472.7|94447.7|94492.5|94467.5|94496.9|94471.9|94471.3|94446.3|68
1654175360000|2022-06-02 13:09:20|94491.7|94466.7|94501.5|94476.5|94505.3|94477.1|94489.1|94455.3|52
1654175370000|2022-06-02 13:09:30|94503.2|94478.2|94509.5|94484.5|94509.8|94484.8|94502.4|94477.4|53
1654175380000|2022-06-02 13:09:40|94508.4|94483.4|94500.3|94475.3|94527.7|94490.7|94494.2|94458.3|66
1654175390000|2022-06-02 13:09:50|94500.8|94475.8|94497.6|94472.6|94513.3|94488.3|94495.8|94470.8|56
1654175400000|2022-06-02 13:10:00|94496.5|94471.5|94513.6|94488.6|94515.4|94490.4|94496.5|94471.5|62
1654175410000|2022-06-02 13:10:10|94518.7|94493.7|94521.7|94496.7|94527.4|94502.4|94505.7|94480.7|70
1654175420000|2022-06-02 13:10:20|94520.9|94495.9|94522.3|94497.3|94523.1|94498.1|94520.4|94495.4|50
1654175430000|2022-06-02 13:10:30|94522.1|94497.1|94500.6|94475.6|94522.1|94497.1|94496.1|94471.1|48
1654175440000|2022-06-02 13:10:40|94499.8|94474.8|94499.2|94474.2|94499.8|94474.8|94496.1|94471.1|39
1654175450000|2022-06-02 13:10:50|94499.1|94474.1|94498|94473|94500.3|94475.3|94495.9|94470.9|45
1654175460000|2022-06-02 13:11:00|94498.1|94473.1|94534|94509|94537|94512|94493.2|94468.2|65
1654175470000|2022-06-02 13:11:10|94534.3|94509.3|94528.9|94503.9|94535.7|94510.7|94528.5|94503.5|62
1654175480000|2022-06-02 13:11:20|94528.5|94503.5|94541.2|94516.2|94556.9|94519.9|94528.4|94503.4|59
1654175490000|2022-06-02 13:11:30|94541.6|94516.6|94557.1|94532.1|94557.2|94532.2|94540.9|94515.9|69
1654175500000|2022-06-02 13:11:40|94556|94531|94558.4|94533.4|94560.4|94535.4|94553.1|94528.1|58
1654175510000|2022-06-02 13:11:50|94557.5|94532.5|94591.5|94566.5|94595.6|94570.6|94557.5|94532.5|58
1654175520000|2022-06-02 13:12:00|94592.4|94567.4|94570.4|94545.4|94593.5|94568.5|94570.4|94545.4|54
1654175530000|2022-06-02 13:12:10|94570.5|94545.5|94549.6|94524.6|94570.5|94545.5|94548.5|94523.5|58
1654175540000|2022-06-02 13:12:20|94549.8|94524.8|94527.2|94502.2|94549.8|94524.8|94527.2|94502.2|55
1654175550000|2022-06-02 13:12:30|94525|94500|94536.5|94511.5|94543.6|94512.7|94523.8|94487.3|46
1654175560000|2022-06-02 13:12:40|94536|94511|94525.7|94500.7|94536|94511|94525.1|94500.1|52
1654175570000|2022-06-02 13:12:50|94526.3|94501.3|94521.8|94496.8|94533.7|94501.6|94519.1|94483|54
1654175580000|2022-06-02 13:13:00|94521.3|94496.3|94533.8|94483.8|94533.8|94499.1|94519.3|94483.5|49
1654175590000|2022-06-02 13:13:10|94520.3|94495.3|94521.4|94496.4|94532.2|94496.8|94513.6|94482.2|45
1654175600000|2022-06-02 13:13:20|94521.2|94496.2|94504.6|94479.6|94522.5|94497.5|94499.1|94465|60
1654175610000|2022-06-02 13:13:30|94503.2|94478.2|94495.9|94470.9|94505.7|94480.7|94495.4|94470.4|44
1654175620000|2022-06-02 13:13:40|94495.6|94470.6|94496.9|94471.9|94499.5|94474.5|94493.7|94468.7|65
1654175630000|2022-06-02 13:13:50|94496.8|94471.8|94469.9|94444.9|94496.8|94471.8|94469.2|94444.2|60
1654175640000|2022-06-02 13:14:00|94471|94446|94459.4|94434.4|94471.2|94446.2|94458.1|94433.1|56
1654175650000|2022-06-02 13:14:10|94460.5|94435.5|94483.8|94458.8|94491.6|94466.6|94460.5|94435.5|72
1654175660000|2022-06-02 13:14:20|94483.5|94458.5|94481.3|94456.3|94486.1|94461.1|94480.3|94455.3|31
1654175670000|2022-06-02 13:14:30|94480.9|94455.9|94481.2|94456.2|94483|94458|94477.9|94452.9|47
1654175680000|2022-06-02 13:14:40|94480.9|94455.9|94467.3|94442.3|94480.9|94455.9|94464.5|94439.5|49
1654175690000|2022-06-02 13:14:50|94467|94442|94468.2|94443.2|94469.9|94444.9|94463.8|94438.8|43
1654175700000|2022-06-02 13:15:00|94468.3|94443.3|94473.2|94448.2|94475.5|94450.5|94468.1|94443.1|51
1654175710000|2022-06-02 13:15:10|94464.8|94439.8|94467.5|94442.5|94470.4|94445.4|94463.4|94438.4|45
1654175720000|2022-06-02 13:15:20|94467|94442|94448.1|94423.1|94467|94442|94446.7|94421.7|55
1654175730000|2022-06-02 13:15:30|94447.5|94422.5|94438.7|94413.7|94447.5|94422.5|94437.7|94412.7|36
1654175740000|2022-06-02 13:15:40|94439.5|94414.5|94433.3|94408.3|94439.5|94414.5|94427.4|94402.4|46
1654175750000|2022-06-02 13:15:50|94432.9|94407.9|94438.6|94413.6|94447.3|94422.3|94432.9|94407.9|50
1654175760000|2022-06-02 13:16:00|94438.3|94413.3|94455|94430|94456.4|94431.4|94437.1|94412.1|59
1654175770000|2022-06-02 13:16:10|94454.4|94429.4|94456.2|94431.2|94459.5|94434.5|94453.1|94428.1|44
1654175780000|2022-06-02 13:16:20|94456|94431|94465.3|94440.3|94469.5|94444.5|94455.2|94430.2|49
1654175790000|2022-06-02 13:16:30|94465.5|94440.5|94448.5|94423.5|94468.2|94443.2|94448.5|94423.5|62
1654175800000|2022-06-02 13:16:40|94448.4|94423.4|94454.6|94429.6|94457.8|94432.8|94445.8|94420.8|59
1654175810000|2022-06-02 13:16:50|94455|94430|94498.3|94473.3|94498.3|94473.3|94455|94430|71
1654175820000|2022-06-02 13:17:00|94501.9|94476.9|94484.6|94459.6|94516.2|94491.2|94483.8|94447.4|71
1654175830000|2022-06-02 13:17:10|94485.9|94460.9|94474.7|94449.7|94485.9|94460.9|94465.8|94440.8|65
1654175840000|2022-06-02 13:17:20|94474.8|94449.8|94487.6|94462.6|94488.1|94463.1|94471.8|94446.8|56
1654175850000|2022-06-02 13:17:30|94488|94463|94458.8|94433.8|94489.5|94464.5|94458.8|94433.8|68
1654175860000|2022-06-02 13:17:40|94458.7|94433.7|94453.4|94428.4|94460.1|94435.1|94453.2|94428.2|51
1654175870000|2022-06-02 13:17:50|94454.4|94429.4|94435.8|94410.8|94454.7|94429.7|94431.4|94400.3|52
1654175880000|2022-06-02 13:18:00|94435.2|94410.2|94431.6|94406.6|94436.9|94411.9|94430.6|94405.6|48
1654175890000|2022-06-02 13:18:10|94432.4|94407.4|94431.3|94406.3|94432.7|94407.7|94430.5|94405.5|47
1654175900000|2022-06-02 13:18:20|94431.5|94406.5|94435.8|94410.8|94436.1|94411.1|94431|94406|27
1654175910000|2022-06-02 13:18:30|94436.6|94411.6|94436|94411|94450|94418.7|94435.1|94400|48
1654175920000|2022-06-02 13:18:40|94436.8|94411.8|94432.7|94407.7|94436.8|94411.8|94432.5|94407.5|37
1654175930000|2022-06-02 13:18:50|94432.8|94407.8|94419|94394|94432.9|94407.9|94417.7|94392.7|49
1654175940000|2022-06-02 13:19:00|94419.1|94394.1|94414.4|94389.4|94419.9|94394.9|94412.4|94387.4|43
1654175950000|2022-06-02 13:19:10|94414.7|94389.7|94418.6|94393.6|94419.9|94394.9|94414.5|94389.5|34
1654175960000|2022-06-02 13:19:20|94417.9|94392.9|94415.2|94390.2|94426.2|94401.2|94414.1|94389.1|53
1654175970000|2022-06-02 13:19:30|94416.3|94391.3|94420|94395|94425.5|94400.5|94416.3|94391.3|50
1654175980000|2022-06-02 13:19:40|94419.9|94394.9|94414.6|94389.6|94426.5|94401.5|94411.4|94386.4|54
1654175990000|2022-06-02 13:19:50|94415.1|94390.1|94401.2|94376.2|94417.6|94392.6|94401.1|94376.1|46
1654176000000|2022-06-02 13:20:00|94400.9|94375.9|94411.8|94386.8|94412.9|94387.9|94394.3|94369.3|64
1654176010000|2022-06-02 13:20:10|94411.4|94386.4|94415.4|94390.4|94422|94397|94410.7|94385.7|60
1654176020000|2022-06-02 13:20:20|94415.7|94390.7|94419.3|94394.3|94420.9|94395.9|94414.5|94389.5|46
1654176030000|2022-06-02 13:20:30|94419.8|94394.8|94421.9|94396.9|94429.9|94404.9|94419|94394|56
1654176040000|2022-06-02 13:20:40|94422|94397|94416.6|94391.6|94422.5|94397.5|94415.7|94390.7|47
1654176050000|2022-06-02 13:20:50|94416.4|94391.4|94429.3|94379.3|94433.1|94395.6|94416.2|94378.4|41
1654176060000|2022-06-02 13:21:00|94416.8|94391.8|94436.6|94386.6|94436.6|94399.3|94416|94379.5|49
1654176070000|2022-06-02 13:21:10|94436.9|94386.9|94436.5|94386.5|94438|94400|94424.1|94384.4|34
1654176080000|2022-06-02 13:21:20|94436.7|94386.7|94426.9|94376.9|94436.7|94398.3|94414.8|94376.9|54
1654176090000|2022-06-02 13:21:30|94427|94377|94433.1|94383.1|94433.5|94395.2|94414|94376.6|48
1654176100000|2022-06-02 13:21:40|94433.3|94383.3|94421.9|94396.9|94434|94396.9|94406.8|94372.6|47
1654176110000|2022-06-02 13:21:50|94420.8|94395.8|94437.6|94387.6|94444.7|94407.7|94420.6|94383.2|58
1654176120000|2022-06-02 13:22:00|94437.5|94387.5|94438.6|94388.6|94439.8|94402.3|94424.8|94387.3|41
1654176130000|2022-06-02 13:22:10|94438.5|94388.5|94442.8|94392.8|94442.8|94404.5|94426.5|94387.8|36
1654176140000|2022-06-02 13:22:20|94443.3|94393.3|94436.6|94411.6|94452.1|94414.4|94430.9|94393.3|48
1654176150000|2022-06-02 13:22:30|94434.7|94409.7|94444.1|94394.1|94448.5|94411.1|94430.7|94394.1|48
1654176160000|2022-06-02 13:22:40|94444.2|94394.2|94444.3|94394.3|94444.6|94406.8|94431.3|94393.3|39
1654176170000|2022-06-02 13:22:50|94444.9|94394.9|94436.7|94411.7|94450.5|94412.7|94433|94394.9|58
1654176180000|2022-06-02 13:23:00|94436.8|94411.8|94453|94403|94454.9|94417.3|94436.8|94401.6|54
1654176190000|2022-06-02 13:23:10|94452.7|94402.7|94437.7|94412.7|94453|94412.7|94435.2|94397.5|46
1654176200000|2022-06-02 13:23:20|94437.5|94412.5|94451.9|94401.9|94452.7|94414.8|94435.5|94397.4|56
1654176210000|2022-06-02 13:23:30|94452|94402|94442.3|94392.3|94454.4|94416.2|94429.8|94391.8|52
1654176220000|2022-06-02 13:23:40|94442.2|94392.2|94410.3|94385.3|94442.5|94405.4|94410.3|94372.3|59
1654176230000|2022-06-02 13:23:50|94422.8|94372.8|94417.1|94367.1|94427.4|94389.2|94403.5|94366.2|61
1654176240000|2022-06-02 13:24:00|94418.1|94368.1|94428.5|94378.5|94430.7|94392.4|94405.2|94366.5|63
1654176250000|2022-06-02 13:24:10|94429.1|94379.1|94430.1|94380.1|94437.3|94402.7|94414.3|94377.8|55
1654176260000|2022-06-02 13:24:20|94430|94380|94412.7|94362.7|94430|94391.4|94401.2|94362.2|53
1654176270000|2022-06-02 13:24:30|94413|94363|94404.2|94354.2|94415|94377.8|94391.1|94354|48
1654176280000|2022-06-02 13:24:40|94402.8|94352.8|94410.2|94360.2|94410.3|94372.1|94380.4|94343|67
1654176290000|2022-06-02 13:24:50|94398.9|94373.9|94414.6|94364.6|94418.2|94381.8|94398.9|94362.6|59
1654176300000|2022-06-02 13:25:00|94414.5|94364.5|94411|94361|94414.7|94377|94398.7|94359.6|47
1654176310000|2022-06-02 13:25:10|94411.2|94361.2|94417.2|94367.2|94417.9|94379.9|94402.4|94361.1|44
1654176320000|2022-06-02 13:25:20|94416.9|94366.9|94408.2|94383.2|94426.4|94388.6|94405.4|94366.9|58
1654176330000|2022-06-02 13:25:30|94408|94383|94409|94384|94420.9|94386.1|94399.1|94367.5|58
1654176340000|2022-06-02 13:25:40|94421.9|94371.9|94404.2|94379.2|94421.9|94384.6|94396|94364.2|61
1654176350000|2022-06-02 13:25:50|94405.2|94380.2|94409.8|94384.8|94422.3|94390.6|94405.2|94366.7|50
1654176360000|2022-06-02 13:26:00|94409.7|94384.7|94405.4|94355.4|94426.4|94387.9|94395.9|94355.4|61
1654176370000|2022-06-02 13:26:10|94408.8|94358.8|94392.8|94367.8|94415.2|94384.5|94392.8|94354.5|35
1654176380000|2022-06-02 13:26:20|94392.9|94367.9|94393.1|94368.1|94410.6|94384.6|94390|94351.4|51
1654176390000|2022-06-02 13:26:30|94393.7|94368.7|94397.6|94372.6|94398.7|94373.7|94393.4|94368.4|48
1654176400000|2022-06-02 13:26:40|94397.5|94372.5|94411.6|94386.6|94424.8|94386.6|94394.9|94369.9|40
1654176410000|2022-06-02 13:26:50|94411.8|94386.8|94437.7|94412.7|94451.2|94412.7|94411.6|94383|49
1654176420000|2022-06-02 13:27:00|94437.8|94412.8|94440.7|94415.7|94460|94421.1|94437.8|94400|56
1654176430000|2022-06-02 13:27:10|94439.3|94414.3|94456.2|94406.2|94460.7|94422.2|94436.7|94406.1|62
1654176440000|2022-06-02 13:27:20|94456.5|94406.5|94441.8|94391.8|94456.5|94418.7|94427.3|94391.2|57
1654176450000|2022-06-02 13:27:30|94442|94392|94443.1|94393.1|94459.3|94417.8|94428.9|94388.7|68
1654176460000|2022-06-02 13:27:40|94442.2|94392.2|94428.8|94403.8|94442.2|94411.8|94419.1|94392.2|65
1654176470000|2022-06-02 13:27:50|94428.9|94403.9|94437.1|94412.1|94437.5|94412.5|94428.7|94403.7|40
1654176480000|2022-06-02 13:28:00|94436.8|94411.8|94424.1|94399.1|94436.8|94411.8|94423.1|94398.1|52
1654176490000|2022-06-02 13:28:10|94424.3|94399.3|94426.5|94401.5|94427.4|94402.4|94423.4|94398.4|38
1654176500000|2022-06-02 13:28:20|94426.6|94401.6|94425.2|94400.2|94429.9|94404.9|94423.9|94398.9|48
1654176510000|2022-06-02 13:28:30|94419.1|94394.1|94440.4|94390.4|94442.3|94406.8|94418.4|94387.6|44
1654176520000|2022-06-02 13:28:40|94429.8|94404.8|94431.9|94406.9|94448.1|94412.8|94422.5|94393.3|56
1654176530000|2022-06-02 13:28:50|94432.6|94407.6|94422.5|94397.5|94432.6|94407.6|94421.8|94396.8|47
1654176540000|2022-06-02 13:29:00|94422.7|94397.7|94397.7|94372.7|94425.8|94397.7|94396.6|94360.9|69
1654176550000|2022-06-02 13:29:10|94397.5|94372.5|94400.5|94375.5|94410.5|94375.5|94397.4|94358.6|40
1654176560000|2022-06-02 13:29:20|94400.2|94375.2|94414.6|94389.6|94430|94393.9|94400.2|94358.7|46
1654176570000|2022-06-02 13:29:30|94414.7|94389.7|94413|94388|94419.5|94394.5|94411.5|94386.5|37
1654176580000|2022-06-02 13:29:40|94413.1|94388.1|94408.9|94383.9|94417.9|94389|94401.5|94366.8|51
1654176590000|2022-06-02 13:29:50|94409|94384|94429.9|94379.9|94433.6|94395.2|94409|94379.9|51
1654176600000|2022-06-02 13:30:00|94429|94379|94422.8|94397.8|94435.7|94398|94412.3|94374.6|71
1654176610000|2022-06-02 13:30:10|94422.9|94397.9|94450.8|94425.8|94465.6|94428.1|94422.9|94384.7|70
1654176620000|2022-06-02 13:30:20|94450.4|94425.4|94475.3|94425.3|94480.7|94443.6|94448.8|94411.9|68
1654176630000|2022-06-02 13:30:30|94475.2|94425.2|94478.6|94428.6|94484.9|94443.4|94465.1|94425.2|59
1654176640000|2022-06-02 13:30:40|94479|94429|94468.2|94418.2|94479|94440.4|94454.1|94417.9|58
1654176650000|2022-06-02 13:30:50|94469|94419|94446.7|94421.7|94469.6|94436.4|94445.5|94407.4|60
1654176660000|2022-06-02 13:31:00|94447.5|94422.5|94447.2|94397.2|94456.1|94422.5|94434.6|94396.8|66
1654176670000|2022-06-02 13:31:10|94447.4|94397.4|94443.6|94393.6|94452.8|94414.4|94429.5|94393.6|47
1654176680000|2022-06-02 13:31:20|94443.7|94393.7|94432.9|94382.9|94443.7|94404.3|94417.3|94380.1|60
1654176690000|2022-06-02 13:31:30|94433.1|94383.1|94435.5|94410.5|94443.4|94410.5|94423.2|94383.1|56
1654176700000|2022-06-02 13:31:40|94437.4|94412.4|94463.9|94413.9|94464.5|94425.9|94436.4|94399.4|52
1654176710000|2022-06-02 13:31:50|94451.3|94426.3|94477.1|94427.1|94479.7|94442.1|94451.3|94426.3|61
1654176720000|2022-06-02 13:32:00|94477.4|94427.4|94473.6|94423.6|94481.5|94443.5|94461.3|94422.7|53
1654176730000|2022-06-02 13:32:10|94472.8|94422.8|94459.6|94434.6|94478|94441.5|94454.9|94421|61
1654176740000|2022-06-02 13:32:20|94472.2|94422.2|94472.3|94422.3|94472.3|94436.8|94456.7|94419.1|58
1654176750000|2022-06-02 13:32:30|94472.2|94422.2|94451.1|94426.1|94472.2|94441.1|94450.2|94418|65
1654176760000|2022-06-02 13:32:40|94451.4|94426.4|94454.6|94429.6|94455.2|94430.2|94449.1|94424.1|47
1654176770000|2022-06-02 13:32:50|94454.7|94429.7|94436.3|94411.3|94462.7|94437.7|94436.3|94410.9|53
1654176780000|2022-06-02 13:33:00|94441.8|94416.8|94441.1|94416.1|94444.5|94419.5|94438.1|94413.1|60
1654176790000|2022-06-02 13:33:10|94440.9|94415.9|94425.3|94400.3|94440.9|94415.9|94421.5|94388.5|70
1654176800000|2022-06-02 13:33:20|94424.9|94399.9|94443.8|94393.8|94443.8|94406.3|94423.1|94388.3|64
1654176810000|2022-06-02 13:33:30|94430.3|94405.3|94443.6|94418.6|94456.2|94418.6|94425.4|94394.1|67
1654176820000|2022-06-02 13:33:40|94446.6|94421.6|94460|94410|94466.3|94428.8|94428.6|94397.9|70
1654176830000|2022-06-02 13:33:50|94459.3|94409.3|94403.7|94378.7|94459.3|94419.2|94398.7|94373.7|70
1654176840000|2022-06-02 13:34:00|94403.1|94378.1|94396.2|94371.2|94413.8|94382.3|94396.2|94362.2|56
1654176850000|2022-06-02 13:34:10|94394.8|94369.8|94400.6|94375.6|94402|94377|94394.2|94369.2|56
1654176860000|2022-06-02 13:34:20|94400.9|94375.9|94403.7|94378.7|94409|94384|94400.9|94375.9|60
1654176870000|2022-06-02 13:34:30|94402.7|94377.7|94397.2|94372.2|94403|94378|94395.3|94370.3|57
1654176880000|2022-06-02 13:34:40|94397.4|94372.4|94372.1|94347.1|94399.7|94374.7|94368.6|94343.6|61
1654176890000|2022-06-02 13:34:50|94370.6|94345.6|94377|94352|94382.4|94357.4|94370.1|94345.1|63
1654176900000|2022-06-02 13:35:00|94377.1|94352.1|94384.5|94359.5|94386.7|94361.7|94375.7|94350.7|69
1654176910000|2022-06-02 13:35:10|94383.9|94358.9|94396.8|94371.8|94400.9|94375.9|94383.9|94358.9|64
1654176920000|2022-06-02 13:35:20|94396.5|94371.5|94400.7|94375.7|94401.2|94376.2|94391.5|94366.5|63
1654176930000|2022-06-02 13:35:30|94400.1|94375.1|94444.8|94419.8|94445.8|94420.8|94399.3|94374.3|77
1654176940000|2022-06-02 13:35:40|94444.1|94419.1|94460.4|94410.4|94460.4|94420.6|94440.6|94405|59
1654176950000|2022-06-02 13:35:50|94459.4|94409.4|94427.6|94402.6|94461.4|94423.8|94427.5|94402.5|67
1654176960000|2022-06-02 13:36:00|94427.1|94402.1|94414.5|94389.5|94427.7|94402.7|94408.9|94383.9|72
1654176970000|2022-06-02 13:36:10|94414.8|94389.8|94410|94385|94414.8|94389.8|94406.2|94381.2|73
1654176980000|2022-06-02 13:36:20|94409.9|94384.9|94410.6|94385.6|94416.3|94391.3|94405.7|94380.7|63
1654176990000|2022-06-02 13:36:30|94413|94388|94426.5|94401.5|94429.4|94404.4|94410.7|94385.7|70
1654177000000|2022-06-02 13:36:40|94426|94401|94433.5|94408.5|94437.2|94412.2|94425.8|94400.8|66
1654177010000|2022-06-02 13:36:50|94434.8|94409.8|94466.5|94441.5|94484|94449|94434.8|94409.8|70
1654177020000|2022-06-02 13:37:00|94466.1|94441.1|94446.4|94421.4|94468.8|94443.8|94445.9|94420.9|66
1654177030000|2022-06-02 13:37:10|94446|94421|94441.5|94416.5|94450.8|94425.8|94434.5|94409.5|62
1654177040000|2022-06-02 13:37:20|94441.4|94416.4|94425.7|94400.7|94446.3|94418.6|94425.7|94396.3|65
1654177050000|2022-06-02 13:37:30|94425.3|94400.3|94428.3|94403.3|94429.7|94404.7|94424.1|94399.1|62
1654177060000|2022-06-02 13:37:40|94428.4|94403.4|94441.4|94416.4|94442.6|94417.6|94427.2|94402.2|55
1654177070000|2022-06-02 13:37:50|94440.6|94415.6|94446.8|94421.8|94451.4|94426.4|94439.1|94414.1|55
1654177080000|2022-06-02 13:38:00|94447|94422|94433.7|94408.7|94447|94422|94420.6|94395.6|63
1654177090000|2022-06-02 13:38:10|94433|94408|94439.9|94414.9|94442.7|94417.7|94433|94408|54
1654177100000|2022-06-02 13:38:20|94440.6|94415.6|94440.8|94415.8|94443.7|94418.7|94435.7|94410.7|56
1654177110000|2022-06-02 13:38:30|94441.6|94416.6|94441|94416|94441.9|94416.9|94428.2|94403.2|60
1654177120000|2022-06-02 13:38:40|94442.5|94417.5|94432|94407|94442.5|94417.5|94429.1|94404.1|60
1654177130000|2022-06-02 13:38:50|94433.4|94408.4|94431.8|94406.8|94434.4|94409.4|94431.4|94406.4|54
1654177140000|2022-06-02 13:39:00|94431.6|94406.6|94431.2|94406.2|94433.2|94408.2|94428.6|94403.6|51
1654177150000|2022-06-02 13:39:10|94430|94405|94424|94399|94430.1|94405.1|94420.9|94395.9|64
1654177160000|2022-06-02 13:39:20|94423.2|94398.2|94431.9|94406.9|94432.9|94407.9|94421.6|94396.6|56
1654177170000|2022-06-02 13:39:30|94437.8|94412.8|94429|94404|94439.1|94414.1|94429|94404|44
1654177180000|2022-06-02 13:39:40|94429.1|94404.1|94426.1|94401.1|94439|94404.2|94422.4|94385.9|47
1654177190000|2022-06-02 13:39:50|94425.3|94400.3|94409.9|94384.9|94427.5|94400.3|94409.9|94376.4|65
1654177200000|2022-06-02 13:40:00|94408.5|94383.5|94410.6|94385.6|94410.6|94385.6|94402.1|94377.1|63
1654177210000|2022-06-02 13:40:10|94410.8|94385.8|94416.1|94391.1|94417.5|94392.5|94409.4|94384.4|50
1654177220000|2022-06-02 13:40:20|94413.2|94388.2|94405.6|94380.6|94413.2|94388.2|94404.6|94379.6|58
1654177230000|2022-06-02 13:40:30|94405.7|94380.7|94434.7|94409.7|94435|94410|94403.5|94378.5|59
1654177240000|2022-06-02 13:40:40|94434.4|94409.4|94428.1|94403.1|94440.3|94412.8|94426.7|94390.3|63
1654177250000|2022-06-02 13:40:50|94428.9|94403.9|94422.3|94397.3|94433.3|94408.3|94422|94397|50
1654177260000|2022-06-02 13:41:00|94422.5|94397.5|94438.1|94413.1|94438.8|94413.8|94422.5|94397.5|57
1654177270000|2022-06-02 13:41:10|94437.8|94412.8|94433.9|94408.9|94438.8|94413.8|94432.9|94407.9|46
1654177280000|2022-06-02 13:41:20|94434|94409|94440.7|94415.7|94440.7|94415.7|94428.4|94403.4|45
1654177290000|2022-06-02 13:41:30|94442.1|94417.1|94440.4|94415.4|94445.9|94420.9|94438.4|94413.4|63
1654177300000|2022-06-02 13:41:40|94440.8|94415.8|94452.6|94427.6|94452.6|94427.6|94439.7|94414.7|54
1654177310000|2022-06-02 13:41:50|94452.1|94427.1|94440.6|94415.6|94453.2|94428.2|94439.5|94414.5|60
1654177320000|2022-06-02 13:42:00|94439.6|94414.6|94446|94421|94447.6|94422.6|94435.6|94410.6|55
1654177330000|2022-06-02 13:42:10|94449.1|94424.1|94456.5|94431.5|94464.3|94439.3|94449.1|94412.6|61
1654177340000|2022-06-02 13:42:20|94456.6|94431.6|94439.1|94414.1|94456.6|94431.6|94436.9|94411.9|68
1654177350000|2022-06-02 13:42:30|94443.9|94418.9|94432.6|94407.6|94444.8|94419.8|94430.2|94405.2|67
1654177360000|2022-06-02 13:42:40|94433.2|94408.2|94425.8|94400.8|94436.4|94411.4|94422.6|94397.6|77
1654177370000|2022-06-02 13:42:50|94427.1|94402.1|94407.8|94382.8|94427.1|94402.1|94406.4|94381.4|79
1654177380000|2022-06-02 13:43:00|94406.7|94381.7|94421.6|94396.6|94421.6|94396.6|94402.3|94377.3|67
1654177390000|2022-06-02 13:43:10|94421.9|94396.9|94422.5|94397.5|94426|94401|94417.7|94392.7|68
1654177400000|2022-06-02 13:43:20|94421.9|94396.9|94441.4|94416.4|94442.9|94417.9|94420.3|94395.3|65
1654177410000|2022-06-02 13:43:30|94441.6|94416.6|94432.2|94407.2|94441.6|94416.6|94430|94405|48
1654177420000|2022-06-02 13:43:40|94432.4|94407.4|94448.9|94423.9|94449.9|94424.9|94430|94405|58
1654177430000|2022-06-02 13:43:50|94449.3|94424.3|94441|94416|94449.4|94424.4|94437.5|94412.5|66
1654177440000|2022-06-02 13:44:00|94441.6|94416.6|94433.7|94408.7|94441.9|94416.9|94427.8|94402.8|69
1654177450000|2022-06-02 13:44:10|94433.4|94408.4|94437|94412|94437|94412|94427.7|94402.7|67
1654177460000|2022-06-02 13:44:20|94437.6|94412.6|94429.6|94404.6|94442.3|94417.3|94427.9|94402.9|71
1654177470000|2022-06-02 13:44:30|94431|94406|94429.4|94404.4|94431.5|94406.5|94425.7|94400.7|58
1654177480000|2022-06-02 13:44:40|94429|94404|94414.9|94389.9|94430|94405|94414.4|94389.4|57
1654177490000|2022-06-02 13:44:50|94414.7|94389.7|94409.8|94384.8|94416.5|94391.5|94408.2|94383.2|67
1654177500000|2022-06-02 13:45:00|94410.2|94385.2|94422.4|94397.4|94426|94401|94410.2|94385.2|72
1654177510000|2022-06-02 13:45:10|94422.1|94397.1|94410.4|94385.4|94422.1|94397.1|94402.4|94377.4|62
1654177520000|2022-06-02 13:45:20|94410.2|94385.2|94420.3|94395.3|94420.4|94395.4|94409.9|94384.9|66
1654177530000|2022-06-02 13:45:30|94420.7|94395.7|94418.3|94393.3|94426.9|94401.9|94415.7|94390.7|62
1654177540000|2022-06-02 13:45:40|94417.8|94392.8|94405.8|94380.8|94419|94394|94404.5|94379.5|60
1654177550000|2022-06-02 13:45:50|94404.4|94379.4|94406.1|94381.1|94409.8|94384.8|94403.6|94378.6|63
1654177560000|2022-06-02 13:46:00|94406.3|94381.3|94389.1|94364.1|94406.3|94381.3|94385.7|94360.7|57
1654177570000|2022-06-02 13:46:10|94388.4|94363.4|94390.5|94365.5|94405.9|94380.9|94388.4|94363.4|67
1654177580000|2022-06-02 13:46:20|94389.1|94364.1|94396.7|94371.7|94407.1|94371.7|94385.6|94356.5|61
1654177590000|2022-06-02 13:46:30|94396.6|94371.6|94406.6|94381.6|94411.6|94386.6|94391.8|94366.8|66
1654177600000|2022-06-02 13:46:40|94405|94380|94409.6|94384.6|94409.6|94384.6|94404.1|94379.1|61
1654177610000|2022-06-02 13:46:50|94409.3|94384.3|94403.7|94378.7|94429.2|94392.9|94403.4|94378.4|54
1654177620000|2022-06-02 13:47:00|94403.4|94378.4|94411.9|94386.9|94413.2|94388.2|94392.7|94367.7|68
1654177630000|2022-06-02 13:47:10|94413.2|94388.2|94404.9|94379.9|94413.5|94388.5|94400.9|94375.9|63
1654177640000|2022-06-02 13:47:20|94404.6|94379.6|94401.7|94376.7|94408.2|94383.2|94400.8|94375.8|59
1654177650000|2022-06-02 13:47:30|94402.8|94377.8|94409.6|94384.6|94409.6|94384.6|94400.4|94375.4|61
1654177660000|2022-06-02 13:47:40|94409|94384|94425.6|94400.6|94426.5|94401.5|94408.7|94383.7|68
1654177670000|2022-06-02 13:47:50|94425.2|94400.2|94429.2|94404.2|94429.5|94404.5|94422.1|94397.1|54
1654177680000|2022-06-02 13:48:00|94429.4|94404.4|94431.7|94406.7|94432.6|94407.6|94422.9|94397.9|63
1654177690000|2022-06-02 13:48:10|94431|94406|94440.4|94415.4|94446.7|94421.7|94429.4|94404.4|63
1654177700000|2022-06-02 13:48:20|94439.9|94414.9|94414.4|94389.4|94441.5|94416.5|94413.6|94388.6|61
1654177710000|2022-06-02 13:48:30|94414.7|94389.7|94419|94394|94419.3|94394.3|94401|94376|67
1654177720000|2022-06-02 13:48:40|94418.9|94393.9|94414.1|94389.1|94423|94398|94411.9|94386.9|63
1654177730000|2022-06-02 13:48:50|94412.9|94387.9|94429.3|94404.3|94432.4|94407.4|94407.8|94382.8|66
1654177740000|2022-06-02 13:49:00|94429.9|94404.9|94403.6|94378.6|94430.2|94405.2|94402.3|94377.3|55
1654177750000|2022-06-02 13:49:10|94406.1|94381.1|94408.2|94383.2|94413.2|94388.2|94405.3|94380.3|58
1654177760000|2022-06-02 13:49:20|94408.5|94383.5|94403.2|94378.2|94408.5|94383.5|94401.4|94376.4|58
1654177770000|2022-06-02 13:49:30|94403.1|94378.1|94379.9|94354.9|94404.1|94379.1|94376.7|94351.7|63
1654177780000|2022-06-02 13:49:40|94380.4|94355.4|94382.6|94357.6|94388.2|94363.2|94377.9|94352.9|69
1654177790000|2022-06-02 13:49:50|94383.1|94358.1|94378.8|94353.8|94384.8|94359.8|94375.2|94350.2|62
1654177800000|2022-06-02 13:50:00|94379.2|94354.2|94386.4|94361.4|94396.3|94371.3|94377.7|94352.7|60
1654177810000|2022-06-02 13:50:10|94386.2|94361.2|94375.7|94350.7|94386.2|94361.2|94372.1|94347.1|61
1654177820000|2022-06-02 13:50:20|94376.1|94351.1|94389.9|94364.9|94390.1|94365.1|94376.1|94351.1|69
1654177830000|2022-06-02 13:50:30|94389.7|94364.7|94396.9|94371.9|94397.9|94372.9|94383.5|94358.5|68
1654177840000|2022-06-02 13:50:40|94397|94372|94395.1|94370.1|94400.4|94375.4|94390.2|94365.2|71
1654177850000|2022-06-02 13:50:50|94395.2|94370.2|94420.7|94395.7|94421.5|94396.5|94391.4|94366.4|65
1654177860000|2022-06-02 13:51:00|94420.6|94395.6|94424|94399|94428.6|94403.6|94415.1|94390.1|69
1654177870000|2022-06-02 13:51:10|94423.9|94398.9|94421|94396|94426.5|94401.5|94420.4|94395.4|68
1654177880000|2022-06-02 13:51:20|94420.7|94395.7|94419|94394|94420.9|94395.9|94416.5|94391.5|63
1654177890000|2022-06-02 13:51:30|94415.1|94390.1|94415.9|94390.9|94417.1|94392.1|94409.8|94384.8|67
1654177900000|2022-06-02 13:51:40|94415.5|94390.5|94417.8|94392.8|94418.1|94393.1|94411.8|94386.8|52
1654177910000|2022-06-02 13:51:50|94417.4|94392.4|94425.4|94400.4|94425.4|94400.4|94408.3|94383.3|56
1654177920000|2022-06-02 13:52:00|94425.7|94400.7|94429.4|94404.4|94440.9|94415.9|94425.7|94400.7|65
1654177930000|2022-06-02 13:52:10|94429.1|94404.1|94409.8|94384.8|94429.5|94404.5|94408.1|94383.1|67
1654177940000|2022-06-02 13:52:20|94407.9|94382.9|94414.6|94389.6|94414.8|94389.8|94407.9|94382.9|66
1654177950000|2022-06-02 13:52:30|94416.1|94391.1|94416.5|94391.5|94418.9|94393.9|94411.8|94386.8|62
1654177960000|2022-06-02 13:52:40|94415.3|94390.3|94427.3|94402.3|94428.5|94403.5|94414.2|94389.2|64
1654177970000|2022-06-02 13:52:50|94427.1|94402.1|94440.4|94415.4|94449.2|94424.2|94427.1|94402.1|65
1654177980000|2022-06-02 13:53:00|94440.7|94415.7|94449.3|94424.3|94451.4|94426.4|94439.5|94414.5|66
1654177990000|2022-06-02 13:53:10|94450|94425|94459.4|94434.4|94463.6|94438.6|94449.5|94424.5|53
1654178000000|2022-06-02 13:53:20|94460.7|94435.7|94451.9|94426.9|94461.1|94436.1|94448.9|94423.9|64
1654178010000|2022-06-02 13:53:30|94451.6|94426.6|94444.8|94419.8|94452.4|94427.4|94443.4|94418.4|61
1654178020000|2022-06-02 13:53:40|94445.1|94420.1|94438.2|94413.2|94445.9|94420.9|94434.8|94409.8|56
1654178030000|2022-06-02 13:53:50|94440|94415|94447.7|94422.7|94449.4|94424.4|94437.4|94412.4|59
1654178040000|2022-06-02 13:54:00|94447.5|94422.5|94452.6|94427.6|94453.6|94428.6|94441.8|94416.8|63
1654178050000|2022-06-02 13:54:10|94453.5|94428.5|94458|94433|94465.3|94440.3|94449.6|94424.6|68
1654178060000|2022-06-02 13:54:20|94460.2|94435.2|94471.5|94446.5|94472.5|94447.5|94459.8|94434.8|45
1654178070000|2022-06-02 13:54:30|94471.2|94446.2|94480.4|94455.4|94481.6|94456.6|94471.2|94446.2|50
1654178080000|2022-06-02 13:54:40|94480.2|94455.2|94482.8|94457.8|94484.4|94459.4|94480.2|94455.2|42
1654178090000|2022-06-02 13:54:50|94484.3|94459.3|94479.9|94454.9|94491.3|94466.3|94479.9|94454.9|50
1654178100000|2022-06-02 13:55:00|94477.6|94452.6|94494.6|94469.6|94500|94475|94474.2|94449.2|69
1654178110000|2022-06-02 13:55:10|94494.8|94469.8|94496.6|94471.6|94497.1|94472.1|94491.3|94466.3|63
1654178120000|2022-06-02 13:55:20|94495.6|94470.6|94491.1|94466.1|94495.6|94470.6|94487.2|94462.2|51
1654178130000|2022-06-02 13:55:30|94491.2|94466.2|94504.2|94479.2|94504.6|94479.6|94488.5|94463.5|53
1654178140000|2022-06-02 13:55:40|94504.5|94479.5|94506.4|94481.4|94508.2|94483.2|94499.5|94474.5|49
1654178150000|2022-06-02 13:55:50|94507.1|94482.1|94511.5|94486.5|94511.8|94486.8|94505.3|94480.3|47
1654178160000|2022-06-02 13:56:00|94511.2|94486.2|94534.1|94509.1|94535.6|94510.6|94500.6|94475.6|69
1654178170000|2022-06-02 13:56:10|94534.6|94509.6|94547.3|94522.3|94547.3|94522.3|94533.7|94508.7|58
1654178180000|2022-06-02 13:56:20|94546.5|94521.5|94544.5|94519.5|94551.5|94526.5|94542.1|94517.1|64
1654178190000|2022-06-02 13:56:30|94544.2|94519.2|94556|94531|94556.1|94531.1|94544.2|94519.2|59
1654178200000|2022-06-02 13:56:40|94555.9|94530.9|94556.7|94531.7|94559.6|94534.6|94554.9|94529.9|43
1654178210000|2022-06-02 13:56:50|94557|94532|94548.7|94523.7|94558|94533|94548.7|94523.7|53
1654178220000|2022-06-02 13:57:00|94551.3|94526.3|94545.4|94520.4|94552.5|94527.5|94538.4|94513.4|66
1654178230000|2022-06-02 13:57:10|94545.5|94520.5|94547.3|94522.3|94547.4|94522.4|94539.5|94514.5|56
1654178240000|2022-06-02 13:57:20|94547.1|94522.1|94558.5|94533.5|94558.5|94533.5|94545.2|94520.2|64
1654178250000|2022-06-02 13:57:30|94558.7|94533.7|94582.1|94557.1|94583.5|94558.5|94556.1|94531.1|62
1654178260000|2022-06-02 13:57:40|94582.4|94557.4|94562|94537|94583.2|94558.2|94560.3|94535.3|59
1654178270000|2022-06-02 13:57:50|94562.2|94537.2|94555.9|94530.9|94563.4|94538.4|94555.9|94530.9|66
1654178280000|2022-06-02 13:58:00|94553.5|94528.5|94552.4|94527.4|94559.1|94534.1|94552.4|94527.4|65
1654178290000|2022-06-02 13:58:10|94552.7|94527.7|94561.9|94536.9|94574.6|94549.6|94547.9|94522.9|61
1654178300000|2022-06-02 13:58:20|94561.4|94536.4|94551.5|94526.5|94561.5|94536.5|94551.5|94526.5|56
1654178310000|2022-06-02 13:58:30|94551.4|94526.4|94547|94522|94552.7|94527.7|94543.6|94518.6|50
1654178320000|2022-06-02 13:58:40|94547.5|94522.5|94567.4|94542.4|94567.4|94542.4|94547.4|94522.4|53
1654178330000|2022-06-02 13:58:50|94566.5|94541.5|94563.6|94538.6|94572.8|94547.8|94563.1|94538.1|65
1654178340000|2022-06-02 13:59:00|94564.3|94539.3|94554.3|94529.3|94564.3|94539.3|94553.6|94528.6|64
1654178350000|2022-06-02 13:59:10|94553.7|94528.7|94505.9|94455.9|94558.5|94531.3|94501.6|94431.3|62
1654178360000|2022-06-02 13:59:20|94506.1|94456.1|94519.4|94494.4|94519.4|94494.4|94495.1|94455.5|60
1654178370000|2022-06-02 13:59:30|94518.5|94493.5|94506.7|94481.7|94528.1|94493.5|94506.2|94477.4|54
1654178380000|2022-06-02 13:59:40|94506.4|94481.4|94516|94466|94524|94481.6|94506.4|94458.1|59
1654178390000|2022-06-02 13:59:50|94514.8|94464.8|94517.9|94467.9|94519.5|94469.5|94512.7|94462.7|49
1654178400000|2022-06-02 14:00:00|94517.8|94467.8|94532.7|94482.7|94545|94495|94517.8|94467.8|67
1654178410000|2022-06-02 14:00:10|94532.2|94482.2|94580.7|94530.7|94580.7|94545.7|94520.1|94470.1|76
1654178420000|2022-06-02 14:00:20|94580.2|94530.2|94577.1|94527.1|94584.2|94544.1|94559.6|94523.2|69
1654178430000|2022-06-02 14:00:30|94577.4|94527.4|94561.9|94536.9|94577.4|94540.7|94557.1|94522.1|72
1654178440000|2022-06-02 14:00:40|94563.4|94538.4|94547.5|94522.5|94578.2|94548.4|94546.7|94509.1|75
1654178450000|2022-06-02 14:00:50|94547.8|94522.8|94537.1|94512.1|94547.8|94522.8|94533.6|94508.6|65
1654178460000|2022-06-02 14:01:00|94538|94513|94520.5|94470.5|94540|94515|94504.8|94470.1|68
1654178470000|2022-06-02 14:01:10|94517.3|94467.3|94476|94426|94517.3|94471.8|94450.2|94406.3|75
1654178480000|2022-06-02 14:01:20|94475|94425|94478.3|94428.3|94487|94450.5|94467.4|94417.4|73
1654178490000|2022-06-02 14:01:30|94480.3|94430.3|94477.1|94427.1|94482.7|94444.2|94461.4|94422.3|71
1654178500000|2022-06-02 14:01:40|94479.1|94429.1|94460.1|94435.1|94479.2|94439.6|94457|94420.6|69
1654178510000|2022-06-02 14:01:50|94460|94435|94467.5|94417.5|94470|94435.3|94453.5|94414.8|58
1654178520000|2022-06-02 14:02:00|94468.1|94418.1|94461.6|94411.6|94476.9|94451.9|94443|94406.3|76
1654178530000|2022-06-02 14:02:10|94449.3|94399.3|94421.9|94396.9|94449.3|94406.3|94421.6|94396.6|67
1654178540000|2022-06-02 14:02:20|94422.2|94397.2|94418.3|94393.3|94423.7|94398.7|94414.7|94389.7|62
1654178550000|2022-06-02 14:02:30|94416.6|94391.6|94417.9|94367.9|94422.3|94391.6|94401|94363.5|67
1654178560000|2022-06-02 14:02:40|94417.1|94367.1|94403.2|94378.2|94419.8|94383|94400.8|94363.3|64
1654178570000|2022-06-02 14:02:50|94403.4|94378.4|94403|94378|94403.9|94378.9|94402.3|94377.3|53
1654178580000|2022-06-02 14:03:00|94402.8|94377.8|94402.4|94377.4|94424.1|94387.1|94394|94355.9|73
1654178590000|2022-06-02 14:03:10|94402.7|94377.7|94415.9|94390.9|94417.6|94392.6|94400.2|94375.2|67
1654178600000|2022-06-02 14:03:20|94416.4|94391.4|94423.5|94398.5|94425.6|94400.6|94412.5|94387.5|58
1654178610000|2022-06-02 14:03:30|94423.7|94398.7|94452.8|94427.8|94460.5|94430.7|94423.7|94398.7|71
1654178620000|2022-06-02 14:03:40|94450.6|94425.6|94451|94426|94455.2|94430.2|94447|94422|61
1654178630000|2022-06-02 14:03:50|94451.8|94426.8|94434.9|94409.9|94456|94431|94434.1|94409.1|71
1654178640000|2022-06-02 14:04:00|94434.5|94409.5|94408.6|94383.6|94434.5|94409.5|94408.4|94381.3|66
1654178650000|2022-06-02 14:04:10|94411.2|94386.2|94425.4|94400.4|94426.6|94401.6|94406.8|94381.8|70
1654178660000|2022-06-02 14:04:20|94424.7|94399.7|94425.7|94400.7|94426.5|94401.5|94423.3|94398.3|60
1654178670000|2022-06-02 14:04:30|94425.9|94400.9|94427.6|94402.6|94429|94404|94424.9|94399.9|50
1654178680000|2022-06-02 14:04:40|94427.3|94402.3|94409.1|94384.1|94427.3|94402.3|94408.7|94383.7|59
1654178690000|2022-06-02 14:04:50|94408.3|94383.3|94424.1|94374.1|94426.4|94387.9|94399|94368.9|57
1654178700000|2022-06-02 14:05:00|94424|94374|94424.3|94399.3|94439.1|94406.4|94412.3|94374|58
1654178710000|2022-06-02 14:05:10|94423.6|94398.6|94434.9|94409.9|94451|94412.7|94416.7|94384.3|57
1654178720000|2022-06-02 14:05:20|94434.8|94409.8|94430.9|94405.9|94447.6|94412.4|94430|94397.6|44
1654178730000|2022-06-02 14:05:30|94430.1|94405.1|94450.6|94400.6|94450.6|94415.1|94428.3|94400.1|51
1654178740000|2022-06-02 14:05:40|94437|94412|94432.5|94407.5|94438.2|94413.2|94432.5|94407.5|47
1654178750000|2022-06-02 14:05:50|94432.6|94407.6|94431.6|94406.6|94447.5|94411.5|94431.3|94397.5|31
1654178760000|2022-06-02 14:06:00|94431.7|94406.7|94423.3|94398.3|94434.7|94406.8|94422.1|94384.2|52
1654178770000|2022-06-02 14:06:10|94422.9|94397.9|94440.7|94415.7|94444.9|94415.7|94422.4|94394.9|45
1654178780000|2022-06-02 14:06:20|94435.9|94410.9|94431.8|94406.8|94441.8|94416.8|94429.7|94404.7|63
1654178790000|2022-06-02 14:06:30|94431.4|94406.4|94410.8|94385.8|94433|94408|94408.2|94375.9|64
1654178800000|2022-06-02 14:06:40|94410.4|94385.4|94421.2|94396.2|94425.6|94400.6|94388.5|94359.7|66
1654178810000|2022-06-02 14:06:50|94419.8|94394.8|94402|94377|94420.2|94395.2|94402|94377|66
1654178820000|2022-06-02 14:07:00|94401.8|94376.8|94394.7|94369.7|94401.8|94376.8|94384.7|94359.7|67
1654178830000|2022-06-02 14:07:10|94394.6|94369.6|94417|94392|94421.1|94396.1|94390|94357.8|56
1654178840000|2022-06-02 14:07:20|94416.7|94391.7|94422|94397|94423.8|94398.8|94416.7|94391.7|52
1654178850000|2022-06-02 14:07:30|94421.7|94396.7|94421|94396|94424.4|94399.4|94420|94395|51
1654178860000|2022-06-02 14:07:40|94421.2|94396.2|94413.7|94388.7|94421.7|94396.7|94406.5|94381.5|53
1654178870000|2022-06-02 14:07:50|94413.5|94388.5|94412.8|94387.8|94419.6|94394.6|94410|94385|61
1654178880000|2022-06-02 14:08:00|94412.4|94387.4|94409.7|94384.7|94415.3|94390.3|94409.7|94384.7|46
1654178890000|2022-06-02 14:08:10|94409.5|94384.5|94421.8|94396.8|94421.8|94396.8|94402.1|94377.1|64
1654178900000|2022-06-02 14:08:20|94420.9|94395.9|94429|94404|94436.5|94411.5|94419.9|94394.9|65
1654178910000|2022-06-02 14:08:30|94428.8|94403.8|94434.6|94409.6|94440.2|94415.2|94428|94403|49
1654178920000|2022-06-02 14:08:40|94434.4|94409.4|94427.8|94402.8|94446.5|94417.2|94427.8|94395.5|55
1654178930000|2022-06-02 14:08:50|94428.9|94403.9|94424.7|94399.7|94432.2|94407.2|94423.4|94398.4|53
1654178940000|2022-06-02 14:09:00|94425.2|94400.2|94437.3|94412.3|94438.3|94413.3|94417.2|94392.2|65
1654178950000|2022-06-02 14:09:10|94437.4|94412.4|94415.5|94390.5|94438|94413|94413.4|94385.7|69
1654178960000|2022-06-02 14:09:20|94413.6|94388.6|94401.5|94376.5|94419|94394|94400.6|94363.5|64
1654178970000|2022-06-02 14:09:30|94402.4|94377.4|94385.7|94360.7|94402.4|94377.4|94385.7|94360.7|60
1654178980000|2022-06-02 14:09:40|94385.8|94360.8|94396.8|94371.8|94396.8|94371.8|94383.2|94358.2|59
1654178990000|2022-06-02 14:09:50|94396.5|94371.5|94391.4|94366.4|94397.3|94372.3|94390.6|94365.6|47
1654179000000|2022-06-02 14:10:00|94391.1|94366.1|94376.7|94351.7|94392.6|94367.6|94374|94337.4|63
1654179010000|2022-06-02 14:10:10|94376.9|94351.9|94382.8|94357.8|94388.1|94361.8|94375.6|94337.6|49
1654179020000|2022-06-02 14:10:20|94382.7|94357.7|94374.2|94349.2|94383.7|94358.7|94373.2|94348.2|52
1654179030000|2022-06-02 14:10:30|94374.4|94349.4|94359.3|94334.3|94386.3|94350.1|94357.9|94332.9|46
1654179040000|2022-06-02 14:10:40|94359.4|94334.4|94353.3|94328.3|94359.8|94334.8|94351.2|94326.2|65
1654179050000|2022-06-02 14:10:50|94353.4|94328.4|94355.5|94330.5|94356.2|94331.2|94344.3|94319.3|68
1654179060000|2022-06-02 14:11:00|94355.1|94330.1|94330.5|94305.5|94355.7|94330.7|94328.9|94303.9|71
1654179070000|2022-06-02 14:11:10|94330.7|94305.7|94319.2|94294.2|94343.2|94318.2|94316.6|94291.6|71
1654179080000|2022-06-02 14:11:20|94319.5|94294.5|94280.9|94255.9|94321.1|94296.1|94277.6|94242.8|65
1654179090000|2022-06-02 14:11:30|94281.4|94256.4|94272.9|94222.9|94290.2|94261.8|94260.3|94222.9|71
1654179100000|2022-06-02 14:11:40|94273.2|94223.2|94247.8|94197.8|94273.9|94237.3|94226.2|94189.2|71
1654179110000|2022-06-02 14:11:50|94234.5|94209.5|94232.8|94207.8|94245.2|94209.8|94228|94191|67
1654179120000|2022-06-02 14:12:00|94234.2|94209.2|94237.3|94212.3|94252|94214.2|94230.3|94192.1|63
1654179130000|2022-06-02 14:12:10|94237.2|94212.2|94242.1|94192.1|94243.6|94213.2|94227.3|94191.2|63
1654179140000|2022-06-02 14:12:20|94229.6|94204.6|94244.5|94219.5|94256.3|94220.3|94229.6|94204.1|69
1654179150000|2022-06-02 14:12:30|94245.4|94220.4|94247.3|94222.3|94248.5|94223.5|94243.2|94218.2|57
1654179160000|2022-06-02 14:12:40|94247.2|94222.2|94227.8|94202.8|94247.9|94222.9|94226.8|94196|66
1654179170000|2022-06-02 14:12:50|94228.2|94203.2|94228.5|94203.5|94230|94205|94215.2|94190.2|64
1654179180000|2022-06-02 14:13:00|94229|94204|94222.4|94197.4|94229.2|94204.2|94221.7|94196.7|59
1654179190000|2022-06-02 14:13:10|94222.1|94197.1|94221.3|94196.3|94222.6|94197.6|94216.5|94191.5|67
1654179200000|2022-06-02 14:13:20|94221.9|94196.9|94221.6|94196.6|94228.7|94203.7|94221.1|94196.1|60
1654179210000|2022-06-02 14:13:30|94222.2|94197.2|94225.1|94200.1|94230.1|94205.1|94222.2|94197.2|54
1654179220000|2022-06-02 14:13:40|94225.3|94200.3|94224.3|94199.3|94227.4|94202.4|94223|94198|40
1654179230000|2022-06-02 14:13:50|94224|94199|94208.5|94183.5|94226.9|94199|94205.9|94176.9|53
1654179240000|2022-06-02 14:14:00|94209.3|94184.3|94176.9|94151.9|94210.7|94185.7|94176.8|94151.8|63
1654179250000|2022-06-02 14:14:10|94176.7|94151.7|94177.9|94152.9|94180.9|94155.9|94170.4|94145.4|68
1654179260000|2022-06-02 14:14:20|94178.1|94153.1|94164.1|94139.1|94179.1|94154.1|94157.9|94123.9|67
1654179270000|2022-06-02 14:14:30|94163.6|94138.6|94141.3|94116.3|94176.6|94151.6|94141.3|94116.3|69
1654179280000|2022-06-02 14:14:40|94140.2|94115.2|94148|94098|94148.5|94116.9|94131.7|94091.1|71
1654179290000|2022-06-02 14:14:50|94147|94097|94134.2|94109.2|94149|94110.4|94130.8|94094.4|60
1654179300000|2022-06-02 14:15:00|94135.9|94110.9|94158.2|94133.2|94174.3|94136.4|94135.9|94103.1|69
1654179310000|2022-06-02 14:15:10|94158.4|94133.4|94154.2|94129.2|94158.4|94133.4|94148.5|94123.5|50
1654179320000|2022-06-02 14:15:20|94154.3|94129.3|94157.1|94132.1|94178.2|94141.8|94153.4|94124.7|61
1654179330000|2022-06-02 14:15:30|94158|94133|94166.5|94141.5|94179.2|94141.9|94157.6|94122.8|62
1654179340000|2022-06-02 14:15:40|94166.6|94141.6|94168.4|94143.4|94171.5|94146.5|94163.6|94138.6|59
1654179350000|2022-06-02 14:15:50|94168.9|94143.9|94176.4|94151.4|94178.9|94153.9|94167.1|94142.1|50
1654179360000|2022-06-02 14:16:00|94177.5|94152.5|94168.8|94143.8|94177.5|94152.5|94161.4|94136.4|62
1654179370000|2022-06-02 14:16:10|94169.5|94144.5|94168.8|94118.8|94169.5|94144.5|94156.5|94118.8|58
1654179380000|2022-06-02 14:16:20|94169.2|94119.2|94163.5|94138.5|94184.1|94145|94161.8|94119.2|55
1654179390000|2022-06-02 14:16:30|94163|94138|94145.9|94120.9|94163.5|94138.5|94141.9|94103.9|63
1654179400000|2022-06-02 14:16:40|94145.7|94120.7|94149.8|94124.8|94150.7|94125.7|94145.7|94120.7|54
1654179410000|2022-06-02 14:16:50|94150.3|94125.3|94148|94123|94150.8|94125.8|94145.3|94120.3|46
1654179420000|2022-06-02 14:17:00|94148.8|94123.8|94154.6|94129.6|94156.5|94131.5|94147.8|94122.8|58
1654179430000|2022-06-02 14:17:10|94156.1|94131.1|94171|94146|94171|94146|94150.3|94113.2|57
1654179440000|2022-06-02 14:17:20|94170.7|94145.7|94177|94152|94177|94152|94168.6|94143.6|58
1654179450000|2022-06-02 14:17:30|94179|94154|94201.6|94176.6|94209.5|94176.6|94179|94154|69
1654179460000|2022-06-02 14:17:40|94200.3|94175.3|94194.7|94169.7|94216|94179.1|94191.7|94154.5|61
1654179470000|2022-06-02 14:17:50|94195.4|94170.4|94202.9|94177.9|94202.9|94177.9|94190.9|94165.9|50
1654179480000|2022-06-02 14:18:00|94202.2|94177.2|94235.5|94210.5|94242|94210.5|94201.3|94176.3|66
1654179490000|2022-06-02 14:18:10|94235.8|94210.8|94226.8|94201.8|94237|94212|94226.8|94201.8|69
1654179500000|2022-06-02 14:18:20|94227.7|94202.7|94220|94195|94227.7|94202.7|94215.8|94190.8|72
1654179510000|2022-06-02 14:18:30|94220.4|94195.4|94222.5|94197.5|94232.7|94198.4|94219.6|94182.1|53
1654179520000|2022-06-02 14:18:40|94222.4|94197.4|94237.3|94212.3|94237.3|94212.3|94220.2|94195.2|59
1654179530000|2022-06-02 14:18:50|94236.5|94211.5|94240.5|94215.5|94247.3|94222.3|94236.5|94211.5|62
1654179540000|2022-06-02 14:19:00|94240.2|94215.2|94235|94210|94240.8|94215.8|94227.4|94202.4|54
1654179550000|2022-06-02 14:19:10|94231.8|94206.8|94243.8|94218.8|94244.2|94219.2|94231.8|94206.8|56
1654179560000|2022-06-02 14:19:20|94244.8|94219.8|94241.8|94216.8|94244.9|94219.9|94240.3|94215.3|57
1654179570000|2022-06-02 14:19:30|94241.9|94216.9|94247.9|94222.9|94249.3|94224.3|94241.9|94216.9|59
1654179580000|2022-06-02 14:19:40|94247.8|94222.8|94283.4|94258.4|94283.9|94258.9|94247.8|94222.8|56
1654179590000|2022-06-02 14:19:50|94283.2|94258.2|94314.7|94289.7|94339.4|94300.5|94283.2|94258.2|78
1654179600000|2022-06-02 14:20:00|94314.3|94289.3|94335.1|94285.1|94343.5|94305.2|94312.4|94278.8|77
1654179610000|2022-06-02 14:20:10|94334.7|94284.7|94296.8|94246.8|94334.7|94293.2|94282.2|94246|76
1654179620000|2022-06-02 14:20:20|94298.1|94248.1|94297.8|94247.8|94299.3|94264.2|94275.6|94240.1|73
1654179630000|2022-06-02 14:20:30|94298.8|94248.8|94275.5|94250.5|94298.8|94260.8|94275.5|94248.8|65
1654179640000|2022-06-02 14:20:40|94286.3|94236.3|94266|94241|94286.7|94250.2|94264.1|94226.9|61
1654179650000|2022-06-02 14:20:50|94265.3|94240.3|94268.8|94243.8|94272.9|94247.9|94258.1|94233.1|60
1654179660000|2022-06-02 14:21:00|94268.5|94243.5|94317.6|94292.6|94317.6|94292.6|94268.5|94243.5|73
1654179670000|2022-06-02 14:21:10|94317.3|94292.3|94328.8|94303.8|94328.8|94303.8|94317.3|94292.3|70
1654179680000|2022-06-02 14:21:20|94330.5|94305.5|94360.6|94335.6|94372.7|94335.6|94330.1|94305.1|75
1654179690000|2022-06-02 14:21:30|94364.7|94339.7|94374.2|94349.2|94379.3|94354.3|94362.6|94328.3|79
1654179700000|2022-06-02 14:21:40|94374.8|94349.8|94373|94348|94381.9|94356.9|94371.5|94346.5|71
1654179710000|2022-06-02 14:21:50|94372.3|94347.3|94388.4|94363.4|94405.6|94366.5|94366.9|94341.9|74
1654179720000|2022-06-02 14:22:00|94387.8|94362.8|94406.1|94381.1|94418.6|94390|94387.7|94362.7|72
1654179730000|2022-06-02 14:22:10|94406.9|94381.9|94403.8|94378.8|94411.2|94386.2|94400.6|94375.6|75
1654179740000|2022-06-02 14:22:20|94403.4|94378.4|94405.3|94380.3|94424|94386.1|94402|94371.9|62
1654179750000|2022-06-02 14:22:30|94406.1|94381.1|94395.6|94370.6|94412.3|94381.1|94387.6|94350.1|63
1654179760000|2022-06-02 14:22:40|94398.4|94373.4|94397.8|94372.8|94408.4|94374.8|94395.9|94357.7|62
1654179770000|2022-06-02 14:22:50|94397.3|94372.3|94393.5|94368.5|94406.7|94372.4|94387.1|94353.5|58
1654179780000|2022-06-02 14:23:00|94393.8|94368.8|94399.6|94374.6|94408.5|94375.1|94388.8|94351.7|54
1654179790000|2022-06-02 14:23:10|94400.1|94375.1|94395.5|94370.5|94413.7|94376.6|94393.3|94363.7|48
1654179800000|2022-06-02 14:23:20|94395.8|94370.8|94408.7|94383.7|94412.5|94387.5|94390.1|94353|65
1654179810000|2022-06-02 14:23:30|94405.2|94380.2|94398.5|94373.5|94411.1|94380.2|94391.3|94353.1|63
1654179820000|2022-06-02 14:23:40|94398.2|94373.2|94407.5|94357.5|94408.4|94373.6|94395.6|94357.5|57
1654179830000|2022-06-02 14:23:50|94407.4|94357.4|94428.2|94403.2|94442.3|94403.2|94399|94357.4|67
1654179840000|2022-06-02 14:24:00|94427.5|94402.5|94468.8|94418.8|94471.2|94434.1|94421.1|94384.1|66
1654179850000|2022-06-02 14:24:10|94465|94415|94435.9|94410.9|94465|94428.5|94429.7|94400.2|63
1654179860000|2022-06-02 14:24:20|94431.1|94406.1|94420.3|94395.3|94442.4|94406.1|94420|94385.3|61
1654179870000|2022-06-02 14:24:30|94420.1|94395.1|94426.9|94401.9|94429.4|94402.2|94414.6|94377.5|69
1654179880000|2022-06-02 14:24:40|94427|94402|94440.6|94415.6|94449.3|94416.9|94427|94399.3|49
1654179890000|2022-06-02 14:24:50|94441|94416|94459.6|94434.6|94460.7|94435.7|94440.4|94415.4|60
1654179900000|2022-06-02 14:25:00|94458|94433|94483.3|94458.3|94498.5|94467.1|94458|94423.1|77
1654179910000|2022-06-02 14:25:10|94484|94459|94481.2|94456.2|94493.5|94466.5|94481.2|94443.5|57
1654179920000|2022-06-02 14:25:20|94491.6|94441.6|94489.8|94439.8|94494.2|94457.9|94474.4|94437.4|49
1654179930000|2022-06-02 14:25:30|94492.6|94442.6|94475.8|94450.8|94492.6|94458.8|94474.3|94436.7|58
1654179940000|2022-06-02 14:25:40|94475.7|94450.7|94455.7|94430.7|94478.1|94450.7|94453.9|94414.2|64
1654179950000|2022-06-02 14:25:50|94455.8|94430.8|94454.4|94429.4|94461|94431.6|94446.1|94409.8|63
1654179960000|2022-06-02 14:26:00|94454.6|94429.6|94448.5|94423.5|94455.5|94430.5|94445.4|94420.4|62
1654179970000|2022-06-02 14:26:10|94447.9|94422.9|94433.4|94408.4|94456.7|94422.9|94431.8|94396.8|68
1654179980000|2022-06-02 14:26:20|94433|94408|94436.7|94411.7|94438.2|94413.2|94429.7|94404.7|65
1654179990000|2022-06-02 14:26:30|94435.8|94410.8|94441.1|94416.1|94453.7|94419.1|94435.8|94403.1|59
1654180000000|2022-06-02 14:26:40|94440.2|94415.2|94437.1|94412.1|94459.1|94422.7|94434.3|94409.1|55
1654180010000|2022-06-02 14:26:50|94437.3|94412.3|94437.4|94412.4|94441.1|94413.1|94426.4|94390.4|63
1654180020000|2022-06-02 14:27:00|94436.5|94411.5|94447.5|94422.5|94459.4|94427.8|94434.1|94409.1|72
1654180030000|2022-06-02 14:27:10|94447.2|94422.2|94450.8|94425.8|94450.8|94425.8|94447.1|94422.1|52
1654180040000|2022-06-02 14:27:20|94450.6|94425.6|94438.4|94413.4|94452.3|94427.3|94437.3|94401.1|63
1654180050000|2022-06-02 14:27:30|94438.6|94413.6|94434.3|94409.3|94453.2|94416.6|94434.3|94400.9|53
1654180060000|2022-06-02 14:27:40|94434.5|94409.5|94439.1|94414.1|94458.5|94424.7|94433.7|94394.7|63
1654180070000|2022-06-02 14:27:50|94438.1|94413.1|94435.1|94410.1|94439.5|94414.1|94427.4|94387.1|67
1654180080000|2022-06-02 14:28:00|94434.9|94409.9|94448.6|94423.6|94469.1|94429.4|94431.5|94398.2|68
1654180090000|2022-06-02 14:28:10|94449.5|94424.5|94437.6|94412.6|94456.4|94429.2|94437|94400.4|64
1654180100000|2022-06-02 14:28:20|94437.8|94412.8|94434.5|94409.5|94447.9|94414.8|94431.8|94396.9|61
1654180110000|2022-06-02 14:28:30|94434.9|94409.9|94433.8|94408.8|94445.6|94411.7|94431.2|94395.1|61
1654180120000|2022-06-02 14:28:40|94432.3|94407.3|94433.3|94408.3|94435.5|94410.5|94431.1|94406.1|55
1654180130000|2022-06-02 14:28:50|94433|94408|94433.1|94408.1|94450.2|94413.8|94431.6|94400.2|42
1654180140000|2022-06-02 14:29:00|94433.3|94408.3|94423.5|94398.5|94433.3|94408.3|94419.9|94394.9|64
1654180150000|2022-06-02 14:29:10|94423.2|94398.2|94425.8|94400.8|94435.6|94406.8|94419.1|94385.6|62
1654180160000|2022-06-02 14:29:20|94424.3|94399.3|94414.6|94389.6|94438.9|94403.6|94414.2|94388.7|70
1654180170000|2022-06-02 14:29:30|94415|94390|94414.5|94389.5|94415.7|94390.7|94413.4|94388.4|40
1654180180000|2022-06-02 14:29:40|94414.6|94389.6|94421.2|94396.2|94421.2|94396.2|94413.9|94388.9|39
1654180190000|2022-06-02 14:29:50|94421.5|94396.5|94406|94381|94431.7|94397.3|94404.2|94367.1|64
1654180200000|2022-06-02 14:30:00|94406.5|94381.5|94395.4|94370.4|94408.5|94382.3|94394.1|94358.5|66
1654180210000|2022-06-02 14:30:10|94395.5|94370.5|94424.5|94399.5|94424.8|94399.5|94395.5|94369.1|58
1654180220000|2022-06-02 14:30:20|94424.9|94399.9|94418.6|94393.6|94437.2|94405.1|94418.4|94382.9|67
1654180230000|2022-06-02 14:30:30|94417.6|94392.6|94390.9|94340.9|94422.8|94392.6|94372.8|94340.3|72
1654180240000|2022-06-02 14:30:40|94378.7|94353.7|94378.1|94353.1|94380.6|94355.6|94376|94351|60
1654180250000|2022-06-02 14:30:50|94379.8|94354.8|94364.1|94339.1|94392.3|94357|94362.7|94337.7|65
1654180260000|2022-06-02 14:31:00|94363.8|94338.8|94368|94343|94383.6|94358.6|94363|94338|71
1654180270000|2022-06-02 14:31:10|94370|94345|94368.5|94343.5|94373.9|94348.9|94364.8|94339.8|56
1654180280000|2022-06-02 14:31:20|94366.5|94341.5|94336.4|94311.4|94368.1|94343.1|94334.1|94299.3|66
1654180290000|2022-06-02 14:31:30|94337.9|94312.9|94333.7|94308.7|94342.7|94317.7|94333.7|94308.7|65
1654180300000|2022-06-02 14:31:40|94333.4|94308.4|94332.1|94307.1|94338|94313|94328.9|94303.9|58
1654180310000|2022-06-02 14:31:50|94333.3|94308.3|94338.8|94313.8|94339.9|94314.9|94332.3|94307.3|61
1654180320000|2022-06-02 14:32:00|94339.2|94314.2|94354.3|94329.3|94356.4|94331.4|94335.2|94310.2|56
1654180330000|2022-06-02 14:32:10|94354.6|94329.6|94328.9|94303.9|94355.3|94330.3|94328.9|94303.9|63
1654180340000|2022-06-02 14:32:20|94329.1|94304.1|94327.7|94302.7|94329.2|94304.2|94325|94300|46
1654180350000|2022-06-02 14:32:30|94326.9|94301.9|94318.4|94293.4|94328.8|94303.8|94317.4|94292.4|61
1654180360000|2022-06-02 14:32:40|94318.3|94293.3|94330.7|94305.7|94334.4|94309.4|94318.3|94293.3|69
1654180370000|2022-06-02 14:32:50|94330.5|94305.5|94331.4|94306.4|94337.7|94312.7|94327|94302|67
1654180380000|2022-06-02 14:33:00|94329.7|94304.7|94339.4|94314.4|94339.9|94314.9|94329.5|94304.5|62
1654180390000|2022-06-02 14:33:10|94338.8|94313.8|94336.6|94311.6|94339.9|94314.9|94336.5|94311.5|46
1654180400000|2022-06-02 14:33:20|94337|94312|94327.5|94302.5|94338.6|94313.6|94322.4|94297.4|61
1654180410000|2022-06-02 14:33:30|94328.3|94303.3|94329|94304|94329.3|94304.3|94326.1|94301.1|55
1654180420000|2022-06-02 14:33:40|94327.9|94302.9|94351|94326|94351|94326|94321.9|94296.9|65
1654180430000|2022-06-02 14:33:50|94350.5|94325.5|94349.5|94324.5|94357.3|94328.8|94346.9|94301.4|63
1654180440000|2022-06-02 14:34:00|94350.2|94325.2|94347.6|94322.6|94359.2|94329.5|94343.7|94309.2|58
1654180450000|2022-06-02 14:34:10|94358.1|94308.1|94344.5|94319.5|94358.1|94327.5|94342.4|94308.1|62
1654180460000|2022-06-02 14:34:20|94345.8|94320.8|94331.9|94306.9|94345.8|94320.8|94331.6|94306.6|60
1654180470000|2022-06-02 14:34:30|94333.6|94308.6|94329.6|94304.6|94338.6|94313.6|94329.2|94304.2|66
1654180480000|2022-06-02 14:34:40|94330.4|94305.4|94332.2|94307.2|94334.2|94309.2|94327.4|94302.4|60
1654180490000|2022-06-02 14:34:50|94331.1|94306.1|94335.6|94310.6|94343|94318|94326.7|94287.9|61
1654180500000|2022-06-02 14:35:00|94336.2|94311.2|94335|94310|94359.5|94323.5|94334.3|94307.8|62
1654180510000|2022-06-02 14:35:10|94335.7|94310.7|94366.1|94341.1|94380.9|94342.7|94335.7|94305.4|54
1654180520000|2022-06-02 14:35:20|94370.8|94345.8|94364.1|94339.1|94382.9|94349.5|94361.1|94320.1|73
1654180530000|2022-06-02 14:35:30|94362.6|94337.6|94333.7|94308.7|94364.4|94339.4|94332.9|94294.9|67
1654180540000|2022-06-02 14:35:40|94335.5|94310.5|94338.3|94313.3|94351|94316.1|94331.4|94301|68
1654180550000|2022-06-02 14:35:50|94336.8|94311.8|94339.1|94314.1|94349.5|94315.8|94334.1|94299.5|52
1654180560000|2022-06-02 14:36:00|94339|94314|94363.6|94338.6|94366.2|94341.2|94338.9|94313.9|63
1654180570000|2022-06-02 14:36:10|94366.7|94341.7|94371.9|94346.9|94374.1|94349.1|94362.1|94337.1|47
1654180580000|2022-06-02 14:36:20|94372.7|94347.7|94365.6|94340.6|94374.6|94349.6|94357.8|94332.8|45
1654180590000|2022-06-02 14:36:30|94364.8|94339.8|94357.9|94332.9|94364.8|94339.8|94357.9|94332.9|54
1654180600000|2022-06-02 14:36:40|94358|94333|94356.9|94331.9|94359.2|94334.2|94352.9|94327.9|44
1654180610000|2022-06-02 14:36:50|94356.5|94331.5|94352.2|94327.2|94357.3|94332.3|94344.2|94319.2|54
1654180620000|2022-06-02 14:37:00|94352.3|94327.3|94354.9|94329.9|94362.8|94337.8|94351|94326|67
1654180630000|2022-06-02 14:37:10|94354.5|94329.5|94388.6|94363.6|94402.8|94366|94354.5|94329.5|69
1654180640000|2022-06-02 14:37:20|94388.1|94363.1|94381|94356|94389.3|94364.3|94381|94356|44
1654180650000|2022-06-02 14:37:30|94381.5|94356.5|94386.3|94361.3|94391.4|94366.4|94373.9|94348.9|58
1654180660000|2022-06-02 14:37:40|94386.2|94361.2|94379.5|94354.5|94389.3|94364.3|94376.2|94351.2|52
1654180670000|2022-06-02 14:37:50|94379.1|94354.1|94358.8|94333.8|94379.3|94354.3|94358.3|94333.3|63
1654180680000|2022-06-02 14:38:00|94357.3|94332.3|94351.4|94326.4|94359.6|94334.6|94350.3|94325.3|49
1654180690000|2022-06-02 14:38:10|94352.2|94327.2|94349.5|94324.5|94354.9|94329.9|94345.1|94320.1|40
1654180700000|2022-06-02 14:38:20|94350.2|94325.2|94344.8|94319.8|94350.2|94325.2|94344.8|94319.8|41
1654180710000|2022-06-02 14:38:30|94345.4|94320.4|94339|94314|94346.5|94321.5|94337.5|94312.5|38
1654180720000|2022-06-02 14:38:40|94338.1|94313.1|94316|94291|94341.2|94316.2|94315.6|94279.8|53
1654180730000|2022-06-02 14:38:50|94334.7|94309.7|94340.8|94315.8|94340.8|94315.8|94328.6|94303.6|49
1654180740000|2022-06-02 14:39:00|94342.4|94317.4|94363.1|94338.1|94376.6|94338.9|94334.7|94309.7|65
1654180750000|2022-06-02 14:39:10|94361.9|94336.9|94363.6|94338.6|94368.8|94343.8|94357.5|94332.5|55
1654180760000|2022-06-02 14:39:20|94363.5|94338.5|94364.2|94339.2|94369.3|94344.3|94362.3|94337.3|66
1654180770000|2022-06-02 14:39:30|94363.4|94338.4|94368.8|94343.8|94392.7|94357.6|94358.9|94333.2|71
1654180780000|2022-06-02 14:39:40|94368.9|94343.9|94370.5|94345.5|94383.3|94350.1|94368.8|94333.3|49
1654180790000|2022-06-02 14:39:50|94371|94346|94375.1|94350.1|94382.9|94350.1|94366.2|94328|56
1654180800000|2022-06-02 14:40:00|94374.3|94349.3|94334.9|94309.9|94375.3|94350.3|94333.9|94308.9|73
1654180810000|2022-06-02 14:40:10|94334.7|94309.7|94337.1|94312.1|94356.4|94331.4|94334.2|94309.2|61
1654180820000|2022-06-02 14:40:20|94337|94312|94324.7|94299.7|94339.1|94314.1|94322.7|94297.7|54
1654180830000|2022-06-02 14:40:30|94324.8|94299.8|94334.3|94309.3|94336.2|94311.2|94324.8|94299.8|58
1654180840000|2022-06-02 14:40:40|94334.4|94309.4|94343.4|94318.4|94346.3|94321.3|94334.4|94309.4|62
1654180850000|2022-06-02 14:40:50|94341.8|94316.8|94347.7|94322.7|94348.3|94323.3|94341.5|94316.5|51
1654180860000|2022-06-02 14:41:00|94346.8|94321.8|94346.6|94321.6|94352.4|94327.4|94344.6|94319.6|57
1654180870000|2022-06-02 14:41:10|94347.1|94322.1|94343.5|94318.5|94349.3|94324.3|94334.3|94309.3|60
1654180880000|2022-06-02 14:41:20|94343.7|94318.7|94353.9|94328.9|94355.5|94330.5|94343.7|94318.7|52
1654180890000|2022-06-02 14:41:30|94353.7|94328.7|94366.6|94341.6|94367|94342|94353|94328|58
1654180900000|2022-06-02 14:41:40|94366.5|94341.5|94362.1|94337.1|94368.2|94343.2|94360.3|94335.3|62
1654180910000|2022-06-02 14:41:50|94360.4|94335.4|94359.5|94334.5|94369|94344|94357.5|94332.5|69
1654180920000|2022-06-02 14:42:00|94360.7|94335.7|94356.2|94331.2|94362.4|94337.4|94354.6|94329.6|56
1654180930000|2022-06-02 14:42:10|94357.5|94332.5|94358.7|94333.7|94359.9|94334.9|94354.3|94329.3|62
1654180940000|2022-06-02 14:42:20|94358.6|94333.6|94371.4|94346.4|94373.1|94348.1|94358.5|94333.5|57
1654180950000|2022-06-02 14:42:30|94370.9|94345.9|94366.9|94341.9|94370.9|94345.9|94363.8|94338.8|65
1654180960000|2022-06-02 14:42:40|94367.1|94342.1|94382.2|94357.2|94383.2|94358.2|94366.4|94341.4|62
1654180970000|2022-06-02 14:42:50|94382.4|94357.4|94384.6|94359.6|94385.8|94360.8|94379.6|94354.6|52
1654180980000|2022-06-02 14:43:00|94384.1|94359.1|94389.5|94364.5|94400.9|94375.9|94384.1|94359.1|68
1654180990000|2022-06-02 14:43:10|94389|94364|94386.3|94361.3|94390.7|94365.7|94386.1|94361.1|58
1654181000000|2022-06-02 14:43:20|94386.8|94361.8|94382.7|94357.7|94386.8|94361.8|94380.3|94355.3|53
1654181010000|2022-06-02 14:43:30|94382.9|94357.9|94384.2|94359.2|94385.8|94360.8|94380.8|94355.8|53
1654181020000|2022-06-02 14:43:40|94383.6|94358.6|94385.2|94360.2|94387.4|94362.4|94381.1|94356.1|32
1654181030000|2022-06-02 14:43:50|94391.9|94366.9|94400.1|94375.1|94400.3|94375.3|94388.6|94363.6|63
1654181040000|2022-06-02 14:44:00|94400.8|94375.8|94403.4|94378.4|94406.8|94381.8|94400.8|94375.8|54
1654181050000|2022-06-02 14:44:10|94402.6|94377.6|94393.8|94368.8|94403.8|94378.8|94391|94366|59
1654181060000|2022-06-02 14:44:20|94394.2|94369.2|94376.3|94351.3|94397.1|94372.1|94373.2|94348.2|54
1654181070000|2022-06-02 14:44:30|94374|94349|94380.6|94355.6|94382.7|94357.7|94374|94349|45
1654181080000|2022-06-02 14:44:40|94380.4|94355.4|94374.8|94349.8|94381.1|94356.1|94373.9|94348.9|53
1654181090000|2022-06-02 14:44:50|94375.4|94350.4|94383.3|94358.3|94385.2|94360.2|94374.1|94349.1|45
1654181100000|2022-06-02 14:45:00|94384.1|94359.1|94377.5|94352.5|94384.8|94359.8|94374.6|94349.6|59
1654181110000|2022-06-02 14:45:10|94377.7|94352.7|94397.8|94372.8|94401.1|94376.1|94370.7|94345.7|70
1654181120000|2022-06-02 14:45:20|94397.6|94372.6|94399.5|94374.5|94402.9|94377.9|94394.3|94369.3|62
1654181130000|2022-06-02 14:45:30|94399.6|94374.6|94389.6|94364.6|94399.9|94374.9|94388.9|94363.9|66
1654181140000|2022-06-02 14:45:40|94389.4|94364.4|94390.8|94365.8|94391.3|94366.3|94388.3|94363.3|45
1654181150000|2022-06-02 14:45:50|94391|94366|94388.8|94363.8|94392.1|94367.1|94388.8|94363.8|42
1654181160000|2022-06-02 14:46:00|94388.9|94363.9|94403.5|94378.5|94406.3|94381.3|94388.9|94363.9|65
1654181170000|2022-06-02 14:46:10|94402.8|94377.8|94403.6|94378.6|94411.9|94386.9|94401.2|94376.2|64
1654181180000|2022-06-02 14:46:20|94404.1|94379.1|94399.2|94374.2|94404.4|94379.4|94396.9|94371.9|57
1654181190000|2022-06-02 14:46:30|94372.5|94347.5|94354.7|94329.7|94372.5|94347.5|94354.3|94329.3|63
1654181200000|2022-06-02 14:46:40|94355.1|94330.1|94358.9|94333.9|94368.7|94343.7|94352.9|94327.9|67
1654181210000|2022-06-02 14:46:50|94359.4|94334.4|94358.3|94333.3|94362.6|94337.6|94358.2|94333.2|58
1654181220000|2022-06-02 14:47:00|94358.7|94333.7|94369.9|94319.9|94369.9|94334.6|94348.2|94319.9|55
1654181230000|2022-06-02 14:47:10|94368.6|94318.6|94372.1|94347.1|94375|94350|94355|94318.6|55
1654181240000|2022-06-02 14:47:20|94370.4|94345.4|94366.3|94341.3|94370.7|94345.7|94359.1|94334.1|56
1654181250000|2022-06-02 14:47:30|94366.6|94341.6|94374.1|94349.1|94374.7|94349.7|94365.5|94340.5|52
1654181260000|2022-06-02 14:47:40|94375.2|94350.2|94371.4|94346.4|94375.2|94350.2|94370.7|94345.7|48
1654181270000|2022-06-02 14:47:50|94369.8|94344.8|94362.1|94337.1|94369.8|94344.8|94359.9|94334.9|55
1654181280000|2022-06-02 14:48:00|94362.6|94337.6|94361.4|94336.4|94367.6|94342.6|94360.6|94335.6|54
1654181290000|2022-06-02 14:48:10|94361.6|94336.6|94375.2|94350.2|94376.2|94351.2|94359.9|94334.9|48
1654181300000|2022-06-02 14:48:20|94376.2|94351.2|94371.5|94346.5|94378|94353|94371.2|94346.2|53
1654181310000|2022-06-02 14:48:30|94370.9|94345.9|94371.2|94346.2|94372|94347|94369.5|94344.5|51
1654181320000|2022-06-02 14:48:40|94366.8|94341.8|94360.2|94335.2|94366.8|94341.8|94357.2|94332.2|49
1654181330000|2022-06-02 14:48:50|94359.9|94334.9|94361.7|94336.7|94363.6|94338.6|94358.5|94333.5|52
1654181340000|2022-06-02 14:49:00|94362.3|94337.3|94363.4|94338.4|94366|94341|94356.1|94331.1|59
1654181350000|2022-06-02 14:49:10|94364|94339|94366.8|94341.8|94371.5|94346.5|94362.3|94337.3|67
1654181360000|2022-06-02 14:49:20|94366.9|94341.9|94367.3|94342.3|94372.3|94347.3|94365.5|94340.5|61
1654181370000|2022-06-02 14:49:30|94367.4|94342.4|94377.6|94352.6|94377.6|94352.6|94367.4|94342.4|54
1654181380000|2022-06-02 14:49:40|94377.2|94352.2|94374.4|94349.4|94378.6|94353.6|94371.8|94346.8|46
1654181390000|2022-06-02 14:49:50|94373.5|94348.5|94372.9|94347.9|94375.5|94350.5|94372.8|94347.8|35
1654181400000|2022-06-02 14:50:00|94372.3|94347.3|94372.2|94347.2|94375.7|94350.7|94364.3|94339.3|63
1654181410000|2022-06-02 14:50:10|94369.9|94344.9|94356.5|94331.5|94370.3|94345.3|94353|94328|66
1654181420000|2022-06-02 14:50:20|94356|94331|94350.4|94325.4|94356.1|94331.1|94347.4|94322.4|58
1654181430000|2022-06-02 14:50:30|94350.3|94325.3|94350|94325|94355|94330|94343.5|94318.5|52
1654181440000|2022-06-02 14:50:40|94349.6|94324.6|94357.6|94332.6|94364.4|94339.4|94342.4|94317.4|68
1654181450000|2022-06-02 14:50:50|94358.9|94333.9|94371.6|94346.6|94372.6|94347.6|94355.2|94330.2|60
1654181460000|2022-06-02 14:51:00|94371.7|94346.7|94390.9|94365.9|94399.7|94374.7|94371.7|94346.7|69
1654181470000|2022-06-02 14:51:10|94390.8|94365.8|94394.5|94369.5|94401|94376|94390|94365|65
1654181480000|2022-06-02 14:51:20|94395.6|94370.6|94384|94359|94399.1|94374.1|94381.6|94356.6|65
1654181490000|2022-06-02 14:51:30|94383.9|94358.9|94374.9|94349.9|94384.5|94359.5|94372.9|94347.9|68
1654181500000|2022-06-02 14:51:40|94375.2|94350.2|94380.2|94355.2|94388.7|94363.7|94374.7|94349.7|65
1654181510000|2022-06-02 14:51:50|94378.2|94353.2|94362.4|94337.4|94378.2|94353.2|94362.3|94337.3|71
1654181520000|2022-06-02 14:52:00|94362.6|94337.6|94355.1|94330.1|94369|94344|94350.8|94325.8|63
1654181530000|2022-06-02 14:52:10|94355.3|94330.3|94348.9|94323.9|94361.4|94336.4|94346.2|94321.2|58
1654181540000|2022-06-02 14:52:20|94350.9|94325.9|94353.7|94328.7|94359.3|94334.3|94350.8|94325.8|58
1654181550000|2022-06-02 14:52:30|94353.6|94328.6|94357.4|94332.4|94362.5|94337.5|94353.2|94328.2|63
1654181560000|2022-06-02 14:52:40|94355|94330|94363.1|94338.1|94363.1|94338.1|94347.2|94322.2|63
1654181570000|2022-06-02 14:52:50|94363.4|94338.4|94358.2|94333.2|94366.8|94341.8|94354.3|94329.3|66
1654181580000|2022-06-02 14:53:00|94357.2|94332.2|94350.1|94325.1|94358.1|94333.1|94348.6|94323.6|49
1654181590000|2022-06-02 14:53:10|94350.5|94325.5|94351.6|94326.6|94352.2|94327.2|94349.9|94324.9|32
1654181600000|2022-06-02 14:53:20|94352.1|94327.1|94351.8|94326.8|94352.1|94327.1|94347.1|94322.1|35
1654181610000|2022-06-02 14:53:30|94354.2|94329.2|94356.2|94331.2|94359|94334|94353.4|94328.4|59
1654181620000|2022-06-02 14:53:40|94356.3|94331.3|94353.2|94328.2|94356.6|94331.6|94348.6|94323.6|51
1654181630000|2022-06-02 14:53:50|94351.5|94326.5|94343.8|94318.8|94352.6|94327.6|94341.3|94316.3|63
1654181640000|2022-06-02 14:54:00|94343.4|94318.4|94344.8|94319.8|94346.1|94321.1|94341.2|94316.2|48
1654181650000|2022-06-02 14:54:10|94345.2|94320.2|94352.4|94327.4|94353.2|94328.2|94335.6|94310.6|60
1654181660000|2022-06-02 14:54:20|94352.6|94327.6|94351.2|94326.2|94355.1|94330.1|94348.7|94323.7|61
1654181670000|2022-06-02 14:54:30|94350.5|94325.5|94346.3|94321.3|94353|94328|94345.5|94320.5|48
1654181680000|2022-06-02 14:54:40|94346|94321|94338.8|94313.8|94348|94323|94338.8|94313.8|44
1654181690000|2022-06-02 14:54:50|94338.2|94313.2|94344.8|94319.8|94354.7|94329.7|94338.2|94313.2|62
1654181700000|2022-06-02 14:55:00|94343.4|94318.4|94342.8|94317.8|94346.2|94321.2|94340|94315|63
1654181710000|2022-06-02 14:55:10|94343.8|94318.8|94342.5|94317.5|94346|94321|94338.4|94313.4|71
1654181720000|2022-06-02 14:55:20|94341.9|94316.9|94341.2|94316.2|94344.6|94319.6|94337.4|94312.4|55
1654181730000|2022-06-02 14:55:30|94340.9|94315.9|94345.6|94320.6|94346.4|94321.4|94340.8|94315.8|53
1654181740000|2022-06-02 14:55:40|94346.1|94321.1|94341.8|94316.8|94348.1|94322.4|94338|94298.1|56
1654181750000|2022-06-02 14:55:50|94342.3|94317.3|94339.1|94314.1|94343.7|94318.7|94335.7|94310.7|57
1654181760000|2022-06-02 14:56:00|94339.3|94314.3|94337.4|94312.4|94343.8|94318.8|94336.6|94311.6|63
1654181770000|2022-06-02 14:56:10|94336.7|94311.7|94339.5|94314.5|94343.4|94316.5|94333.6|94293.4|58
1654181780000|2022-06-02 14:56:20|94340.7|94315.7|94321.5|94296.5|94342.3|94317.3|94319.4|94294.4|52
1654181790000|2022-06-02 14:56:30|94320.3|94295.3|94322|94297|94325.7|94300.7|94320.3|94295.3|46
1654181800000|2022-06-02 14:56:40|94322.3|94297.3|94318.4|94293.4|94322.7|94297.7|94310.9|94285.9|55
1654181810000|2022-06-02 14:56:50|94318|94293|94309.4|94284.4|94326.2|94301.2|94306.6|94281.6|61
1654181820000|2022-06-02 14:57:00|94309.1|94284.1|94313.5|94288.5|94313.5|94288.5|94309|94284|47
1654181830000|2022-06-02 14:57:10|94313.3|94288.3|94310.9|94285.9|94314.2|94289.2|94309.2|94284.2|34
1654181840000|2022-06-02 14:57:20|94311|94286|94310.2|94285.2|94311.6|94286.6|94309|94284|34
1654181850000|2022-06-02 14:57:30|94310.8|94285.8|94309.1|94284.1|94311.8|94286.8|94308|94283|43
1654181860000|2022-06-02 14:57:40|94308.6|94283.6|94309.3|94284.3|94309.7|94284.7|94308.2|94283.2|27
1654181870000|2022-06-02 14:57:50|94308.7|94283.7|94303.9|94278.9|94309.4|94284.4|94303.3|94278.3|44
1654181880000|2022-06-02 14:58:00|94302.3|94277.3|94295.2|94270.2|94304.4|94279.4|94287.1|94262.1|64
1654181890000|2022-06-02 14:58:10|94295|94270|94286.7|94261.7|94295.7|94270.7|94286.7|94261.7|47
1654181900000|2022-06-02 14:58:20|94286|94261|94281.8|94256.8|94287.8|94262.8|94278.6|94253.6|60
1654181910000|2022-06-02 14:58:30|94281.6|94256.6|94270.6|94245.6|94282.3|94257.3|94270.4|94245.4|71
1654181920000|2022-06-02 14:58:40|94270.1|94245.1|94246.3|94221.3|94275.1|94250.1|94242.7|94217.7|71
1654181930000|2022-06-02 14:58:50|94246.9|94221.9|94252|94227|94254.1|94229.1|94246.4|94221.4|66
1654181940000|2022-06-02 14:59:00|94251.7|94226.7|94250.4|94225.4|94252.5|94227.5|94249.7|94224.7|51
1654181950000|2022-06-02 14:59:10|94251.8|94226.8|94246.8|94221.8|94252.1|94227.1|94243.2|94218.2|57
1654181960000|2022-06-02 14:59:20|94247.1|94222.1|94254.1|94229.1|94254.1|94229.1|94245.2|94220.2|46
1654181970000|2022-06-02 14:59:30|94252.4|94227.4|94248|94223|94253.3|94228.3|94245.2|94220.2|58
1654181980000|2022-06-02 14:59:40|94248.2|94223.2|94250.1|94225.1|94253|94228|94240.4|94215.4|65
1654181990000|2022-06-02 14:59:50|94250.8|94225.8|94250.4|94225.4|94251.7|94226.7|94241.8|94216.8|68
1654182000000|2022-06-02 15:00:00|94251.1|94226.1|94241.7|94216.7|94253.7|94228.7|94238.4|94213.4|70
1654182010000|2022-06-02 15:00:10|94241.8|94216.8|94237.8|94212.8|94242.7|94217.7|94236.5|94211.5|60
1654182020000|2022-06-02 15:00:20|94238.3|94213.3|94249|94224|94250.1|94225.1|94237.1|94212.1|63
1654182030000|2022-06-02 15:00:30|94250.6|94225.6|94237.2|94212.2|94254.6|94229.6|94233|94208|73
1654182040000|2022-06-02 15:00:40|94237.3|94212.3|94233.8|94208.8|94241.3|94216.3|94233.8|94208.8|64
1654182050000|2022-06-02 15:00:50|94234.2|94209.2|94228.5|94203.5|94235.2|94210.2|94226.4|94201.4|58
1654182060000|2022-06-02 15:01:00|94226.8|94201.8|94227.4|94202.4|94232.1|94207.1|94225.5|94200.5|60
1654182070000|2022-06-02 15:01:10|94227.1|94202.1|94223.8|94198.8|94232.3|94207.3|94223.8|94198.8|51
1654182080000|2022-06-02 15:01:20|94222.9|94197.9|94213.8|94188.8|94223.5|94198.5|94213.8|94188.8|61
1654182090000|2022-06-02 15:01:30|94215.9|94190.9|94209.6|94184.6|94216.8|94191.8|94203.8|94178.8|63
1654182100000|2022-06-02 15:01:40|94208.5|94183.5|94211.6|94186.6|94212.9|94187.9|94206.3|94181.3|64
1654182110000|2022-06-02 15:01:50|94218.1|94193.1|94203.1|94178.1|94218.1|94193.1|94201.9|94176.9|63
1654182120000|2022-06-02 15:02:00|94202.6|94177.6|94197.3|94172.3|94208.7|94183.7|94196.4|94171.4|64
1654182130000|2022-06-02 15:02:10|94199.9|94174.9|94199.8|94174.8|94201.3|94176.3|94195.9|94170.9|58
1654182140000|2022-06-02 15:02:20|94200.2|94175.2|94200.2|94175.2|94202.4|94177.4|94197.1|94172.1|52
1654182150000|2022-06-02 15:02:30|94201|94176|94185.1|94160.1|94201.9|94176.9|94182.4|94157.4|66
1654182160000|2022-06-02 15:02:40|94185|94160|94169.7|94144.7|94185|94160|94169.7|94144.7|48
1654182170000|2022-06-02 15:02:50|94169.9|94144.9|94166.2|94141.2|94171.7|94146.7|94164.8|94139.8|55
1654182180000|2022-06-02 15:03:00|94167.7|94142.7|94166.2|94141.2|94170.3|94145.3|94164.4|94139.4|57
1654182190000|2022-06-02 15:03:10|94166.5|94141.5|94167.8|94142.8|94172.4|94147.4|94165.2|94140.2|33
1654182200000|2022-06-02 15:03:20|94168.1|94143.1|94171.3|94146.3|94173.1|94148.1|94167.6|94142.6|51
1654182210000|2022-06-02 15:03:30|94169.6|94144.6|94132.1|94107.1|94170.3|94145.3|94130.2|94096.3|71
1654182220000|2022-06-02 15:03:40|94131.9|94106.9|94137.3|94112.3|94139|94114|94126.9|94101.9|66
1654182230000|2022-06-02 15:03:50|94136|94111|94130.2|94105.2|94160.2|94116.3|94129|94101.5|63
1654182240000|2022-06-02 15:04:00|94129.1|94104.1|94131.4|94106.4|94131.7|94106.7|94129|94104|48
1654182250000|2022-06-02 15:04:10|94132|94107|94132.6|94082.6|94132.6|94107|94109.6|94070.3|53
1654182260000|2022-06-02 15:04:20|94127.8|94077.8|94117|94092|94133.2|94096.9|94113.5|94077.8|60
1654182270000|2022-06-02 15:04:30|94118|94093|94122.2|94097.2|94135.4|94097.9|94117.9|94084.9|58
1654182280000|2022-06-02 15:04:40|94122.3|94097.3|94110.1|94085.1|94123.1|94098.1|94110.1|94085.1|48
1654182290000|2022-06-02 15:04:50|94110.4|94085.4|94091.6|94066.6|94111.4|94086.4|94086.9|94051|67
1654182300000|2022-06-02 15:05:00|94093.8|94068.8|94089.6|94064.6|94104.3|94068.8|94086|94043.3|60
1654182310000|2022-06-02 15:05:10|94089.1|94064.1|94087.4|94062.4|94089.6|94064.6|94083.7|94058.7|56
1654182320000|2022-06-02 15:05:20|94086.8|94061.8|94117|94092|94120.7|94092|94086.2|94061.2|57
1654182330000|2022-06-02 15:05:30|94116.9|94091.9|94109.9|94084.9|94121.4|94096.4|94109.2|94084.2|62
1654182340000|2022-06-02 15:05:40|94109.6|94084.6|94083|94058|94112.2|94087.2|94082.9|94054.7|56
1654182350000|2022-06-02 15:05:50|94082.9|94057.9|94092.2|94067.2|94094.6|94069.6|94082.9|94057.9|43
1654182360000|2022-06-02 15:06:00|94090.7|94065.7|94077.8|94052.8|94096.8|94071.8|94075.8|94050.8|61
1654182370000|2022-06-02 15:06:10|94077.7|94052.7|94069.6|94044.6|94082.5|94057.5|94066.7|94027.3|51
1654182380000|2022-06-02 15:06:20|94069.3|94044.3|94090.5|94065.5|94090.5|94065.5|94069.3|94039.8|52
1654182390000|2022-06-02 15:06:30|94089.1|94064.1|94093.3|94068.3|94127.3|94087.7|94089.1|94064.1|65
1654182400000|2022-06-02 15:06:40|94093|94068|94094.8|94069.8|94095.7|94070.7|94092.9|94067.9|51
1654182410000|2022-06-02 15:06:50|94094.7|94069.7|94075.4|94050.4|94095.2|94070.2|94074.4|94037.3|62
1654182420000|2022-06-02 15:07:00|94075.1|94050.1|94060.3|94035.3|94075.8|94050.8|94059.6|94034.6|58
1654182430000|2022-06-02 15:07:10|94060.8|94035.8|94078.5|94053.5|94078.7|94053.7|94058.9|94033.9|64
1654182440000|2022-06-02 15:07:20|94078.9|94053.9|94072.9|94047.9|94086.5|94057.2|94066.9|94036.5|64
1654182450000|2022-06-02 15:07:30|94074.3|94049.3|94085.4|94060.4|94091.3|94066.3|94071.9|94046.9|68
1654182460000|2022-06-02 15:07:40|94085.7|94060.7|94093.2|94068.2|94093.2|94068.2|94084.2|94059.2|51
1654182470000|2022-06-02 15:07:50|94093.1|94068.1|94100.7|94075.7|94102.5|94077.5|94093|94068|38
1654182480000|2022-06-02 15:08:00|94100.3|94075.3|94115|94065|94115|94078|94100.3|94064.6|26
1654182490000|2022-06-02 15:08:10|94115.3|94065.3|94107.5|94082.5|94115.3|94086.9|94101.9|94065.3|42
1654182500000|2022-06-02 15:08:20|94107.2|94082.2|94088.2|94063.2|94107.4|94082.4|94087.3|94062.3|53
1654182510000|2022-06-02 15:08:30|94088.5|94063.5|94067.2|94042.2|94088.5|94063.5|94066.4|94041.4|57
1654182520000|2022-06-02 15:08:40|94067.6|94042.6|94055.8|94030.8|94071.6|94046.6|94044.5|94019.5|63
1654182530000|2022-06-02 15:08:50|94054|94029|93996.8|93971.8|94067.2|94029|93993.8|93959.5|71
1654182540000|2022-06-02 15:09:00|93999.1|93974.1|94031.4|94006.4|94031.4|94006.4|93999.1|93974.1|73
1654182550000|2022-06-02 15:09:10|94032.9|94007.9|94035.8|94010.8|94045.8|94011|94022.6|93987.3|63
1654182560000|2022-06-02 15:09:20|94036.3|94011.3|94025.8|94000.8|94036.8|94011.8|94025.6|94000.6|54
1654182570000|2022-06-02 15:09:30|94026.1|94001.1|94027.1|94002.1|94031.1|94006.1|94022|93997|56
1654182580000|2022-06-02 15:09:40|94026.8|94001.8|94024.4|93999.4|94028.9|94003.9|94023.8|93998.8|55
1654182590000|2022-06-02 15:09:50|94024.8|93999.8|94029.9|94004.9|94032.1|94007.1|94023|93998|57
1654182600000|2022-06-02 15:10:00|94029.1|94004.1|94022.7|93997.7|94029.3|94004.3|94020.9|93995.9|54
1654182610000|2022-06-02 15:10:10|94023.8|93998.8|93974.9|93949.9|94023.8|93998.8|93974.9|93949.9|68
1654182620000|2022-06-02 15:10:20|93973.3|93948.3|93997|93972|94013|93974.8|93973.3|93948.3|69
1654182630000|2022-06-02 15:10:30|94001.1|93976.1|93987.3|93962.3|94006.8|93979.6|93987.3|93956.8|55
1654182640000|2022-06-02 15:10:40|93985.6|93960.6|93985.4|93960.4|93988.5|93963.5|93981.3|93956.3|63
1654182650000|2022-06-02 15:10:50|93984.9|93959.9|93977.2|93952.2|93985.9|93960.9|93976.3|93951.3|61
1654182660000|2022-06-02 15:11:00|93976|93951|93975.9|93950.9|93977.6|93952.6|93974.8|93949.8|58
1654182670000|2022-06-02 15:11:10|93975.7|93950.7|93977|93952|93982.9|93953|93968.1|93932.9|65
1654182680000|2022-06-02 15:11:20|93977.9|93952.9|93977.5|93952.5|93978.7|93953.7|93974|93949|51
1654182690000|2022-06-02 15:11:30|93977.7|93952.7|93966.8|93941.8|93977.7|93952.7|93962.3|93924.4|52
1654182700000|2022-06-02 15:11:40|93967.1|93942.1|93961.3|93936.3|93979.3|93942.7|93960.1|93928|40
1654182710000|2022-06-02 15:11:50|93959.9|93934.9|93969.5|93944.5|93972.2|93947.2|93959.8|93934.8|45
1654182720000|2022-06-02 15:12:00|93969.3|93944.3|93972.5|93947.5|93979|93954|93969.3|93944.3|54
1654182730000|2022-06-02 15:12:10|93972.4|93947.4|93968.1|93943.1|93972.5|93947.5|93965|93940|45
1654182740000|2022-06-02 15:12:20|93968.4|93943.4|93970.8|93945.8|93977.4|93952.4|93966.5|93941.5|56
1654182750000|2022-06-02 15:12:30|93969.8|93944.8|93957.8|93932.8|93972.4|93947.4|93954|93917.9|62
1654182760000|2022-06-02 15:12:40|93957.6|93932.6|93965.4|93940.4|93971.9|93941.3|93956.7|93920.5|58
1654182770000|2022-06-02 15:12:50|93965.9|93940.9|93970.3|93945.3|93971|93946|93963.6|93938.6|48
1654182780000|2022-06-02 15:13:00|93968.7|93943.7|93968.5|93943.5|93970.1|93945.1|93967.9|93942.9|48
1654182790000|2022-06-02 15:13:10|93968.2|93943.2|93968.3|93943.3|93972.5|93947.5|93960.8|93935.8|62
1654182800000|2022-06-02 15:13:20|93967.6|93942.6|93977.1|93952.1|93979.6|93954.6|93965.8|93940.8|61
1654182810000|2022-06-02 15:13:30|93977.3|93952.3|93991.2|93966.2|94000.7|93974.7|93975.4|93950.4|61
1654182820000|2022-06-02 15:13:40|93990.7|93965.7|93993.6|93968.6|93993.6|93968.6|93985.3|93960.3|45
1654182830000|2022-06-02 15:13:50|93997.8|93972.8|93985.7|93960.7|94001.6|93976.6|93980.1|93955.1|60
1654182840000|2022-06-02 15:14:00|93985.1|93960.1|93973.5|93948.5|93988.2|93963.2|93969.5|93944.5|52
1654182850000|2022-06-02 15:14:10|93973.4|93948.4|93968.5|93943.5|93987.7|93949.8|93964.5|93929.6|46
1654182860000|2022-06-02 15:14:20|93966|93941|93958.4|93933.4|93969|93944|93952|93927|67
1654182870000|2022-06-02 15:14:30|93958.1|93933.1|93960.7|93935.7|93970.9|93942.1|93950.8|93915.6|53
1654182880000|2022-06-02 15:14:40|93960.8|93935.8|93956.3|93931.3|93963.8|93935.8|93947|93913.8|59
1654182890000|2022-06-02 15:14:50|93957.7|93932.7|93952.4|93927.4|93973.2|93935.5|93952.4|93923|57
1654182900000|2022-06-02 15:15:00|93955.6|93930.6|93960.9|93935.9|93972.8|93935.9|93954.6|93920.2|56
1654182910000|2022-06-02 15:15:10|93961|93936|93963|93938|93981|93945.9|93961|93927.2|60
1654182920000|2022-06-02 15:15:20|93963.1|93938.1|93964.9|93939.9|93977.4|93940.7|93961.1|93924.8|47
1654182930000|2022-06-02 15:15:30|93964.6|93939.6|93961.4|93936.4|93975|93945.4|93959.3|93925|61
1654182940000|2022-06-02 15:15:40|93960.2|93935.2|93959.1|93934.1|93969.4|93936.5|93951.3|93912.9|51
1654182950000|2022-06-02 15:15:50|93958.7|93933.7|93971.4|93946.4|93974.1|93949.1|93958.7|93933.7|55
1654182960000|2022-06-02 15:16:00|93971.5|93946.5|93967.9|93942.9|93973.4|93948.4|93963.7|93938.7|40
1654182970000|2022-06-02 15:16:10|93968.2|93943.2|93967.5|93942.5|93970.4|93945.4|93967.2|93942.2|45
1654182980000|2022-06-02 15:16:20|93967.1|93942.1|93960.2|93935.2|93968.8|93943.8|93957.1|93932.1|51
1654182990000|2022-06-02 15:16:30|93960.3|93935.3|93964.3|93939.3|93965.4|93940.4|93959.5|93934.5|44
1654183000000|2022-06-02 15:16:40|93966.1|93941.1|93988.3|93963.3|93999.2|93965|93966.1|93941.1|55
1654183010000|2022-06-02 15:16:50|93988.7|93963.7|93988.5|93963.5|94000.5|93972.8|93985.8|93950.5|65
1654183020000|2022-06-02 15:17:00|93987.6|93962.6|94002.5|93977.5|94002.8|93977.8|93981.3|93956.3|62
1654183030000|2022-06-02 15:17:10|94003.1|93978.1|94002.9|93977.9|94004|93979|93999.5|93974.5|52
1654183040000|2022-06-02 15:17:20|94003.4|93978.4|94002.4|93977.4|94010.4|93985.4|94001.3|93976.3|56
1654183050000|2022-06-02 15:17:30|94003.8|93978.8|93995.9|93970.9|94006.2|93981.2|93989.9|93964.9|59
1654183060000|2022-06-02 15:17:40|93996.5|93971.5|93999.9|93974.9|94002.6|93977.6|93995.5|93970.5|46
1654183070000|2022-06-02 15:17:50|94000|93975|94035.6|94010.6|94053.4|94016.1|94000|93975|49
1654183080000|2022-06-02 15:18:00|94036|94011|94033.2|94008.2|94040.8|94015.8|94032.4|94007.4|57
1654183090000|2022-06-02 15:18:10|94033.6|94008.6|94034.3|94009.3|94034.9|94009.9|94030.6|94005.6|49
1654183100000|2022-06-02 15:18:20|94034.8|94009.8|94028.7|94003.7|94036|94011|94027.7|94002.7|52
1654183110000|2022-06-02 15:18:30|94028.9|94003.9|94030.5|94005.5|94033.3|94008.3|94027|94002|45
1654183120000|2022-06-02 15:18:40|94030.6|94005.6|94008.8|93983.8|94031|94006|94007.8|93982.8|56
1654183130000|2022-06-02 15:18:50|94009.3|93984.3|94009.8|93984.8|94011.8|93986.8|94007.7|93982.7|39
1654183140000|2022-06-02 15:19:00|94011|93986|94001.8|93976.8|94025.5|93987.3|93997.8|93972.8|59
1654183150000|2022-06-02 15:19:10|94002|93977|93999.3|93974.3|94008.7|93979.4|93993.1|93958.7|55
1654183160000|2022-06-02 15:19:20|93999.9|93974.9|94000.1|93975.1|94000.1|93975.1|93997.7|93972.7|32
1654183170000|2022-06-02 15:19:30|94000.2|93975.2|94007.6|93982.6|94009.4|93984.4|94000.2|93975.2|47
1654183180000|2022-06-02 15:19:40|94008|93983|94006.5|93981.5|94017.4|93985.1|94006.3|93967.4|44
1654183190000|2022-06-02 15:19:50|94007.7|93982.7|94007.4|93982.4|94012.4|93987.4|94006.2|93981.2|33
1654183200000|2022-06-02 15:20:00|94006.8|93981.8|94007|93982|94024.8|93990.7|94004.6|93974.8|51
1654183210000|2022-06-02 15:20:10|94006.2|93981.2|94009.1|93984.1|94010.4|93985.4|94005.5|93980.5|52
1654183220000|2022-06-02 15:20:20|94009|93984|94008.3|93983.3|94009.1|93984.1|94007.8|93982.8|26
1654183230000|2022-06-02 15:20:30|94008.1|93983.1|93989.7|93964.7|94008.1|93983.1|93981.4|93956.4|63
1654183240000|2022-06-02 15:20:40|93990.7|93965.7|93988|93963|93993.5|93968.5|93986.5|93961.5|63
1654183250000|2022-06-02 15:20:50|93990.5|93965.5|93991|93966|94006.1|93967.9|93986.5|93951.3|69
1654183260000|2022-06-02 15:21:00|93991.2|93966.2|93989.4|93964.4|93994.2|93969.2|93988.1|93963.1|63
1654183270000|2022-06-02 15:21:10|93989.3|93964.3|93992|93967|94004.9|93970.5|93988.8|93954.1|62
1654183280000|2022-06-02 15:21:20|93991.5|93966.5|93992.2|93967.2|94009.4|93973|93990.1|93959.4|53
1654183290000|2022-06-02 15:21:30|93992.3|93967.3|93991.2|93966.2|93992.3|93967.3|93975.1|93940.8|65
1654183300000|2022-06-02 15:21:40|93991.1|93966.1|93999.6|93974.6|94001.8|93976.8|93989.9|93964.9|61
1654183310000|2022-06-02 15:21:50|94000.3|93975.3|94000.4|93975.4|94016.3|93980.7|94000.1|93961.6|39
1654183320000|2022-06-02 15:22:00|93999.6|93974.6|94031.7|93981.7|94034.1|93999.7|93999.4|93974.4|62
1654183330000|2022-06-02 15:22:10|94017|93992|94009.2|93984.2|94017|93992|94007.7|93982.7|56
1654183340000|2022-06-02 15:22:20|94010|93985|93995.5|93970.5|94011.1|93986.1|93994.3|93969.3|48
1654183350000|2022-06-02 15:22:30|93995.7|93970.7|93997.6|93972.6|94000.5|93975.5|93994.4|93969.4|47
1654183360000|2022-06-02 15:22:40|93997.7|93972.7|93988.8|93963.8|93998.2|93973.2|93988.8|93963.8|40
1654183370000|2022-06-02 15:22:50|93989.4|93964.4|93987|93962|93991.2|93966.2|93987|93962|31
1654183380000|2022-06-02 15:23:00|93986.9|93961.9|93968|93943|93986.9|93961.9|93968|93943|46
1654183390000|2022-06-02 15:23:10|93967.3|93942.3|93970|93945|93982.2|93946.3|93961.9|93930.4|57
1654183400000|2022-06-02 15:23:20|93970.2|93945.2|93977.9|93952.9|93978.4|93953.4|93968.7|93943.7|58
1654183410000|2022-06-02 15:23:30|93976.2|93951.2|93976.8|93951.8|93979.3|93954.3|93969.6|93944.6|48
1654183420000|2022-06-02 15:23:40|93977|93952|93979.7|93954.7|93992.6|93957.9|93975.8|93942.6|46
1654183430000|2022-06-02 15:23:50|93980|93955|93992.8|93967.8|93993.8|93968.8|93979.6|93954.6|46
1654183440000|2022-06-02 15:24:00|93995.4|93970.4|93993.7|93968.7|93997.7|93972.7|93992.5|93967.5|46
1654183450000|2022-06-02 15:24:10|93992.9|93967.9|94005.9|93980.9|94017.1|93981.2|93991.6|93966.6|35
1654183460000|2022-06-02 15:24:20|94005.4|93980.4|94013.6|93988.6|94015.9|93990.9|94004.4|93979.4|37
1654183470000|2022-06-02 15:24:30|94013.7|93988.7|94015.8|93990.8|94018.1|93993.1|94013.2|93988.2|40
1654183480000|2022-06-02 15:24:40|94016.1|93991.1|94016.8|93991.8|94017|93992|94013.9|93988.9|35
1654183490000|2022-06-02 15:24:50|94016.4|93991.4|94004|93979|94016.6|93991.6|94004|93979|56
1654183500000|2022-06-02 15:25:00|94002.5|93977.5|93988.1|93963.1|94002.5|93977.5|93986.6|93961.6|51
1654183510000|2022-06-02 15:25:10|93989.8|93964.8|93992|93967|94009.3|93970.7|93986.8|93955.3|47
1654183520000|2022-06-02 15:25:20|93991.9|93966.9|93989.9|93964.9|94002.7|93969.1|93989.3|93952.7|57
1654183530000|2022-06-02 15:25:30|93989.8|93964.8|94011.7|93961.7|94011.7|93973.2|93989.5|93961.7|52
1654183540000|2022-06-02 15:25:40|94011.8|93961.8|93993.2|93968.2|94014.2|93976.4|93990.9|93948.5|54
1654183550000|2022-06-02 15:25:50|93995.1|93970.1|93995.5|93970.5|94006.8|93972.7|93994.1|93954.1|49
1654183560000|2022-06-02 15:26:00|93995.2|93970.2|93988.7|93963.7|94003.1|93970.2|93979.3|93941|52
1654183570000|2022-06-02 15:26:10|93987.9|93962.9|94001.6|93951.6|94004.8|93967.3|93980.7|93949|56
1654183580000|2022-06-02 15:26:20|94001.7|93951.7|93977.9|93952.9|94002.2|93964.9|93975.8|93940.1|55
1654183590000|2022-06-02 15:26:30|93978.4|93953.4|93988.5|93963.5|94002.3|93966.2|93978.4|93946.9|52
1654183600000|2022-06-02 15:26:40|93989.3|93964.3|93988.7|93963.7|93990|93965|93986.6|93961.6|36
1654183610000|2022-06-02 15:26:50|93988.6|93963.6|93988.1|93963.1|94004.4|93966.5|93987.9|93952.1|42
1654183620000|2022-06-02 15:27:00|93988.6|93963.6|94029.4|93979.4|94034.1|93984.8|93987.8|93953.6|48
1654183630000|2022-06-02 15:27:10|94025.6|93975.6|94062|94012|94066.1|94019.3|94011.9|93975.6|63
1654183640000|2022-06-02 15:27:20|94062.3|94012.3|94040.9|94015.9|94062.3|94023.8|94040.9|94004.3|51
1654183650000|2022-06-02 15:27:30|94040.5|94015.5|94026.1|94001.1|94046.9|94015.5|94025.3|93986.8|45
1654183660000|2022-06-02 15:27:40|94026.2|94001.2|94016.5|93991.5|94039.1|94001.5|94014.9|93977.3|57
1654183670000|2022-06-02 15:27:50|94016.3|93991.3|94009|93984|94029.3|93991.8|94002|93971.4|43
1654183680000|2022-06-02 15:28:00|94009.1|93984.1|94029.3|93979.3|94029.7|93991.7|94009.1|93970.5|44
1654183690000|2022-06-02 15:28:10|94031.2|93981.2|94014.9|93989.9|94033.8|93994.6|94014.9|93975.6|40
1654183700000|2022-06-02 15:28:20|94013.2|93988.2|94017.7|93967.7|94028.6|93988.5|94002.7|93966.9|51
1654183710000|2022-06-02 15:28:30|94020.2|93970.2|94019.9|93969.9|94029|93986.4|94009|93969.8|60
1654183720000|2022-06-02 15:28:40|94019.5|93969.5|94008|93958|94019.5|93977.7|93995.1|93956.7|47
1654183730000|2022-06-02 15:28:50|94008.4|93958.4|94009.7|93959.7|94011|93973.4|93994.9|93957.4|46
1654183740000|2022-06-02 15:29:00|94009.6|93959.6|93999.5|93974.5|94014.5|93975.2|93996.8|93958.3|51
1654183750000|2022-06-02 15:29:10|93999.4|93974.4|94015.1|93965.1|94018.7|93976.3|93998.4|93960.9|51
1654183760000|2022-06-02 15:29:20|94014|93964|94009.7|93959.7|94014|93975.8|93999.9|93952.9|55
1654183770000|2022-06-02 15:29:30|94010.2|93960.2|93992.1|93967.1|94017.2|93976.7|93992.1|93950.4|58
1654183780000|2022-06-02 15:29:40|93991.6|93966.6|93992.2|93967.2|94006.3|93968.3|93991.5|93952.3|46
1654183790000|2022-06-02 15:29:50|93991.9|93966.9|94002.2|93952.2|94005.3|93968.4|93989.1|93939.1|52
1654183800000|2022-06-02 15:30:00|94002.1|93952.1|94011.8|93961.8|94015.4|93970.4|93988.3|93951.3|58
1654183810000|2022-06-02 15:30:10|94012.2|93962.2|94021.3|93971.3|94022.2|93981.7|94003.2|93954.6|66
1654183820000|2022-06-02 15:30:20|94021.2|93971.2|94012.3|93962.3|94023.7|93978.5|94000|93952.4|65
1654183830000|2022-06-02 15:30:30|94012.2|93962.2|94019.9|93969.9|94028.9|93978.9|94010|93960|52
1654183840000|2022-06-02 15:30:40|94019.6|93969.6|94018.4|93968.4|94020|93981.5|94006|93967.2|42
1654183850000|2022-06-02 15:30:50|94018.1|93968.1|94022.1|93972.1|94024.3|93979.5|94003.8|93967.4|48
1654183860000|2022-06-02 15:31:00|94008.9|93983.9|94010.2|93985.2|94023.5|93987.4|94007.3|93972.4|57
1654183870000|2022-06-02 15:31:10|94010.5|93985.5|94011.2|93986.2|94012.3|93987.3|94009.3|93984.3|35
1654183880000|2022-06-02 15:31:20|94011.1|93986.1|94011|93986|94025.2|93989.3|94010.7|93973.9|28
1654183890000|2022-06-02 15:31:30|94012.2|93987.2|94012.7|93987.7|94014.3|93989.3|94010.6|93985.6|50
1654183900000|2022-06-02 15:31:40|94012.9|93987.9|94012.7|93987.7|94012.9|93987.9|94009.9|93984.9|48
1654183910000|2022-06-02 15:31:50|94012.8|93987.8|94009.3|93984.3|94025|93987.9|94009|93970.5|51
1654183920000|2022-06-02 15:32:00|94009.5|93984.5|94012.8|93987.8|94026.1|93988.4|94009|93973.3|38
1654183930000|2022-06-02 15:32:10|94013.7|93988.7|94013.1|93988.1|94016.7|93991.7|94012|93987|32
1654183940000|2022-06-02 15:32:20|94013.2|93988.2|94014.8|93989.8|94017.3|93992.3|94011.5|93986.5|35
1654183950000|2022-06-02 15:32:30|94014.2|93989.2|94014.4|93989.4|94016|93991|94013.7|93988.7|40
1654183960000|2022-06-02 15:32:40|94014.8|93989.8|94016.6|93991.6|94016.8|93991.8|94014|93989|29
1654183970000|2022-06-02 15:32:50|94017.1|93992.1|94021.6|93996.6|94040.8|93999.5|94016.6|93982.2|42
1654183980000|2022-06-02 15:33:00|94021.7|93996.7|94022.3|93997.3|94038.1|94000.1|94021.2|93981.4|56
1654183990000|2022-06-02 15:33:10|94022.8|93997.8|94047.2|93997.2|94050.4|94009.4|94021.7|93987.2|56
1654184000000|2022-06-02 15:33:20|94046.9|93996.9|94051.1|94001.1|94051.1|94013.9|94034.8|93996.1|50
1654184010000|2022-06-02 15:33:30|94050.8|94000.8|94058.3|94008.3|94062|94017|94038.4|94000.8|46
1654184020000|2022-06-02 15:33:40|94057.8|94007.8|94067.6|94017.6|94069.1|94025|94045.2|94006.6|53
1654184030000|2022-06-02 15:33:50|94069.6|94019.6|94068.8|94018.8|94070.5|94020.5|94066.4|94016.4|37
1654184040000|2022-06-02 15:34:00|94067.5|94017.5|94065.8|94015.8|94069.4|94019.4|94063.7|94013.7|63
1654184050000|2022-06-02 15:34:10|94065.1|94015.1|94051.4|94026.4|94068.8|94036|94050.6|94012.5|54
1654184060000|2022-06-02 15:34:20|94051.3|94026.3|94055.6|94030.6|94071.9|94031.5|94051.3|94016.5|57
1654184070000|2022-06-02 15:34:30|94056.1|94031.1|94062.8|94037.8|94064.7|94039.7|94056.1|94031.1|55
1654184080000|2022-06-02 15:34:40|94062.2|94037.2|94061.8|94036.8|94075.5|94039.2|94060.5|94022.5|49
1654184090000|2022-06-02 15:34:50|94061.3|94036.3|94063.6|94038.6|94079.2|94040.3|94060.9|94025|67
1654184100000|2022-06-02 15:35:00|94063|94038|94065.7|94040.7|94081.2|94046.8|94062.4|94024.3|51
1654184110000|2022-06-02 15:35:10|94065.2|94040.2|94065.2|94040.2|94079.9|94042.4|94064.2|94027.7|32
1654184120000|2022-06-02 15:35:20|94065.1|94040.1|94077.5|94052.5|94077.5|94052.5|94063.3|94038.3|44
1654184130000|2022-06-02 15:35:30|94077.4|94052.4|94088.3|94063.3|94102.6|94067.7|94077.4|94052.3|63
1654184140000|2022-06-02 15:35:40|94088.4|94063.4|94092.9|94067.9|94095.5|94070.5|94088.3|94063.3|45
1654184150000|2022-06-02 15:35:50|94092.6|94067.6|94090.4|94065.4|94092.6|94067.6|94090|94065|27
1654184160000|2022-06-02 15:36:00|94090.3|94065.3|94093.5|94068.5|94093.5|94068.5|94082.2|94057.2|56
1654184170000|2022-06-02 15:36:10|94092.2|94067.2|94088.9|94063.9|94092.2|94067.2|94085.6|94060.6|53
1654184180000|2022-06-02 15:36:20|94088.6|94063.6|94089.4|94064.4|94089.4|94064.4|94086.2|94061.2|35
1654184190000|2022-06-02 15:36:30|94089.3|94064.3|94080.1|94055.1|94089.3|94064.3|94078.8|94053.8|51
1654184200000|2022-06-02 15:36:40|94080|94055|94081.7|94056.7|94095.2|94064.1|94080|94045.2|59
1654184210000|2022-06-02 15:36:50|94081.6|94056.6|94085.7|94060.7|94097.8|94066|94081.6|94047.2|61
1654184220000|2022-06-02 15:37:00|94086.5|94061.5|94084.1|94059.1|94096.2|94062.7|94081.8|94046.2|59
1654184230000|2022-06-02 15:37:10|94084.2|94059.2|94082.4|94057.4|94084.5|94059.5|94082.2|94057.2|35
1654184240000|2022-06-02 15:37:20|94082.5|94057.5|94086.9|94061.9|94097.9|94062.5|94077.5|94047.9|40
1654184250000|2022-06-02 15:37:30|94086.7|94061.7|94083.7|94058.7|94086.7|94061.7|94083.1|94058.1|35
1654184260000|2022-06-02 15:37:40|94083.5|94058.5|94081.5|94056.5|94084.2|94059.2|94081.5|94056.5|20
1654184270000|2022-06-02 15:37:50|94081.1|94056.1|94082.8|94057.8|94083.5|94058.5|94080.9|94055.9|21
1654184280000|2022-06-02 15:38:00|94081.9|94056.9|94082.6|94057.6|94085.4|94060.4|94081.9|94056.9|45
1654184290000|2022-06-02 15:38:10|94082.8|94057.8|94084.1|94059.1|94085.5|94060.5|94082.3|94057.3|40
1654184300000|2022-06-02 15:38:20|94084.3|94059.3|94085.8|94060.8|94086|94061|94084|94059|23
1654184310000|2022-06-02 15:38:30|94085.1|94060.1|94083|94058|94087.1|94062.1|94082.3|94057.3|38
1654184320000|2022-06-02 15:38:40|94082.9|94057.9|94081.9|94056.9|94085.5|94060.5|94081.1|94056.1|30
1654184330000|2022-06-02 15:38:50|94081.8|94056.8|94084.8|94059.8|94085.4|94060.4|94081.8|94056.8|28
1654184340000|2022-06-02 15:39:00|94085.1|94060.1|94082|94057|94087.5|94062.5|94081.7|94056.7|38
1654184350000|2022-06-02 15:39:10|94079.1|94054.1|94071.5|94046.5|94079.1|94054.1|94069.6|94044.6|42
1654184360000|2022-06-02 15:39:20|94071.2|94046.2|94063.2|94038.2|94077.3|94046.2|94061.6|94027.3|34
1654184370000|2022-06-02 15:39:30|94063.1|94038.1|94066|94041|94066.1|94041.1|94062.6|94037.6|35
1654184380000|2022-06-02 15:39:40|94065.9|94040.9|94064.4|94039.4|94068.3|94043.3|94063.4|94038.4|40
1654184390000|2022-06-02 15:39:50|94064.6|94039.6|94062.7|94037.7|94066.7|94041.7|94061.4|94036.4|43
1654184400000|2022-06-02 15:40:00|94062.9|94037.9|94054.4|94029.4|94062.9|94037.9|94053.4|94028.4|39
1654184410000|2022-06-02 15:40:10|94053.9|94028.9|94048.3|94023.3|94055|94030|94047.5|94022.5|41
1654184420000|2022-06-02 15:40:20|94048.4|94023.4|94038.1|94013.1|94055.6|94023.4|94034.8|94004.6|55
1654184430000|2022-06-02 15:40:30|94037.4|94012.4|94035|94010|94038|94013|94033.6|94008.6|44
1654184440000|2022-06-02 15:40:40|94034.9|94009.9|94033.8|94008.8|94035.7|94010.7|94033.7|94008.7|23
1654184450000|2022-06-02 15:40:50|94033.7|94008.7|94007.6|93982.6|94034.2|94009.2|94007.6|93982.6|40
1654184460000|2022-06-02 15:41:00|94008|93983|94024.6|93999.6|94026.4|94001.4|94007.2|93982.2|60
1654184470000|2022-06-02 15:41:10|94025.1|94000.1|94020.7|93995.7|94025.5|94000.5|94019.9|93994.9|53
1654184480000|2022-06-02 15:41:20|94020.8|93995.8|94018.9|93993.9|94022.2|93997.2|94017.7|93992.7|32
1654184490000|2022-06-02 15:41:30|94020|93995|94021|93996|94034.1|93996.7|94018.7|93983.6|46
1654184500000|2022-06-02 15:41:40|94020.8|93995.8|94025.3|94000.3|94025.3|94000.3|94020.8|93995.8|33
1654184510000|2022-06-02 15:41:50|94024.7|93999.7|94018|93993|94025.2|94000.2|94018|93993|27
1654184520000|2022-06-02 15:42:00|94016|93991|94018.1|93993.1|94018.1|93993.1|94003.1|93978.1|72
1654184530000|2022-06-02 15:42:10|94018.6|93993.6|94012.2|93987.2|94019.3|93994.3|94007.6|93982.6|59
1654184540000|2022-06-02 15:42:20|94011.9|93986.9|94002.4|93977.4|94013.1|93988.1|94000|93975|52
1654184550000|2022-06-02 15:42:30|94002.1|93977.1|93978.6|93953.6|94003.1|93978.1|93976.4|93951.4|59
1654184560000|2022-06-02 15:42:40|93979.2|93954.2|93977.2|93952.2|93981.3|93956.3|93974.5|93949.5|55
1654184570000|2022-06-02 15:42:50|93977.5|93952.5|93976.5|93951.5|93979.3|93954.3|93970.9|93945.9|63
1654184580000|2022-06-02 15:43:00|93976.2|93951.2|93956.4|93931.4|93978.7|93953.7|93954.1|93929.1|59
1654184590000|2022-06-02 15:43:10|93955.6|93930.6|93940.3|93915.3|93963.3|93930.6|93938.2|93913.2|70
1654184600000|2022-06-02 15:43:20|93939.2|93914.2|93943.7|93918.7|93946.6|93921.6|93933.5|93908.5|70
1654184610000|2022-06-02 15:43:30|93942.6|93917.6|93929.2|93904.2|93943.6|93918.6|93928.4|93903.4|61
1654184620000|2022-06-02 15:43:40|93928.8|93903.8|93931.5|93906.5|93933.8|93908.8|93922.6|93897.6|67
1654184630000|2022-06-02 15:43:50|93931.6|93906.6|93938.6|93913.6|93939.1|93914.1|93927|93902|52
1654184640000|2022-06-02 15:44:00|93938.8|93913.8|93947.6|93922.6|93948.3|93923.3|93938.2|93913.2|50
1654184650000|2022-06-02 15:44:10|93947.7|93922.7|93942.2|93917.2|93947.7|93922.7|93942.2|93917.2|35
1654184660000|2022-06-02 15:44:20|93942.8|93917.8|93945.8|93920.8|93945.9|93920.9|93941.7|93916.7|45
1654184670000|2022-06-02 15:44:30|93945.9|93920.9|93971.9|93946.9|93971.9|93946.9|93945.9|93920.9|56
1654184680000|2022-06-02 15:44:40|93972.2|93947.2|93970.9|93945.9|93975.8|93950.8|93970.9|93945.9|50
1654184690000|2022-06-02 15:44:50|93971|93946|93980.1|93955.1|93981.6|93956.6|93971|93946|50
1654184700000|2022-06-02 15:45:00|93980.3|93955.3|93977.8|93952.8|93980.3|93955.3|93969.9|93944.9|52
1654184710000|2022-06-02 15:45:10|93977.7|93952.7|93977.4|93952.4|93979.9|93954.9|93975|93950|51
1654184720000|2022-06-02 15:45:20|93976.5|93951.5|93972.1|93947.1|93978.7|93953.7|93971.3|93946.3|36
1654184730000|2022-06-02 15:45:30|93970.7|93945.7|93967.1|93942.1|93973.1|93948.1|93967.1|93942.1|47
1654184740000|2022-06-02 15:45:40|93966.9|93941.9|93961.2|93936.2|93967.3|93942.3|93961|93936|57
1654184750000|2022-06-02 15:45:50|93961.4|93936.4|93952.9|93927.9|93961.4|93936.4|93950.9|93925.9|57
1654184760000|2022-06-02 15:46:00|93952.7|93927.7|93949.2|93924.2|93953.3|93928.3|93948.4|93923.4|50
1654184770000|2022-06-02 15:46:10|93949.6|93924.6|93948.8|93923.8|93949.6|93924.6|93947.5|93922.5|38
1654184780000|2022-06-02 15:46:20|93948.5|93923.5|93948.8|93923.8|93951.3|93926.3|93945|93920|56
1654184790000|2022-06-02 15:46:30|93948.5|93923.5|93947.4|93922.4|93948.5|93923.5|93940.4|93915.4|49
1654184800000|2022-06-02 15:46:40|93947.1|93922.1|93945.5|93920.5|93948.1|93923.1|93945.3|93920.3|48
1654184810000|2022-06-02 15:46:50|93945.8|93920.8|93939.3|93914.3|93948.1|93923.1|93939.3|93914.3|52
1654184820000|2022-06-02 15:47:00|93938.7|93913.7|93939.5|93889.5|93939.5|93913.7|93925|93889.5|48
1654184830000|2022-06-02 15:47:10|93940.4|93890.4|93927.3|93902.3|93940.4|93905.3|93926.6|93889.2|56
1654184840000|2022-06-02 15:47:20|93927.2|93902.2|93926.1|93901.1|93930.6|93905.6|93925.9|93900.9|47
1654184850000|2022-06-02 15:47:30|93926.5|93901.5|93924.4|93899.4|93927.5|93902.5|93924.3|93899.3|37
1654184860000|2022-06-02 15:47:40|93924.2|93899.2|93924|93899|93924.2|93899.2|93920.8|93895.8|38
1654184870000|2022-06-02 15:47:50|93923.7|93898.7|93921.4|93896.4|93924.2|93899.2|93920.8|93895.8|35
1654184880000|2022-06-02 15:48:00|93921.5|93896.5|93925.6|93900.6|93927.6|93902.6|93921.5|93896.5|42
1654184890000|2022-06-02 15:48:10|93925.5|93900.5|93927.5|93902.5|93927.7|93902.7|93923.9|93898.9|39
1654184900000|2022-06-02 15:48:20|93927.2|93902.2|93930.2|93905.2|93931.6|93906.6|93925.6|93900.6|41
1654184910000|2022-06-02 15:48:30|93930.1|93905.1|93928|93903|93930.1|93905.1|93927.6|93902.6|29
1654184920000|2022-06-02 15:48:40|93927.9|93902.9|93927.5|93902.5|93929|93904|93927.5|93902.5|23
1654184930000|2022-06-02 15:48:50|93927.2|93902.2|93923.5|93898.5|93929.4|93904.4|93922.5|93897.5|36
1654184940000|2022-06-02 15:49:00|93923.4|93898.4|93920.7|93895.7|93925.7|93900.7|93920.6|93895.6|41
1654184950000|2022-06-02 15:49:10|93920.4|93895.4|93915|93890|93921.5|93896.5|93915|93890|41
1654184960000|2022-06-02 15:49:20|93914.7|93889.7|93907.6|93882.6|93915.5|93890.5|93907|93882|52
1654184970000|2022-06-02 15:49:30|93908|93883|93909.4|93884.4|93911|93886|93907.6|93882.6|39
1654184980000|2022-06-02 15:49:40|93909.3|93884.3|93910|93885|93910|93885|93906.8|93881.8|32
1654184990000|2022-06-02 15:49:50|93911|93886|93908.6|93883.6|93913.8|93888.8|93906.9|93881.9|49
1654185000000|2022-06-02 15:50:00|93908.5|93883.5|93903.9|93878.9|93909.1|93884.1|93901.1|93876.1|45
1654185010000|2022-06-02 15:50:10|93904|93879|93902.4|93877.4|93904.1|93879.1|93898.2|93873.2|44
1654185020000|2022-06-02 15:50:20|93902|93877|93898.3|93873.3|93902.3|93877.3|93896.2|93871.2|42
1654185030000|2022-06-02 15:50:30|93898.6|93873.6|93892.2|93867.2|93900.1|93875.1|93892|93867|55
1654185040000|2022-06-02 15:50:40|93892.1|93867.1|93895.1|93870.1|93895.5|93870.5|93891.9|93866.9|38
1654185050000|2022-06-02 15:50:50|93894.7|93869.7|93856.6|93831.6|93894.7|93869.7|93856.4|93831.4|63
1654185060000|2022-06-02 15:51:00|93857.2|93832.2|93841.6|93816.6|93857.8|93832.8|93841.4|93816.4|74
1654185070000|2022-06-02 15:51:10|93841.9|93816.9|93834.8|93809.8|93843|93818|93831.2|93806.2|60
1654185080000|2022-06-02 15:51:20|93833.8|93808.8|93836.4|93811.4|93836.8|93811.8|93827.4|93802.4|64
1654185090000|2022-06-02 15:51:30|93836.3|93811.3|93832.1|93807.1|93836.9|93811.9|93831.2|93806.2|55
1654185100000|2022-06-02 15:51:40|93831.4|93806.4|93827.2|93802.2|93831.9|93806.9|93824.3|93799.3|50
1654185110000|2022-06-02 15:51:50|93827.6|93802.6|93825.5|93800.5|93827.8|93802.8|93822.6|93797.6|41
1654185120000|2022-06-02 15:52:00|93824.7|93799.7|93840.7|93790.7|93840.7|93808.6|93824.7|93782.2|50
1654185130000|2022-06-02 15:52:10|93829.6|93804.6|93838.2|93813.2|93853.1|93820.2|93829.5|93788.8|69
1654185140000|2022-06-02 15:52:20|93837.4|93812.4|93837|93812|93844|93813|93831.1|93790.3|48
1654185150000|2022-06-02 15:52:30|93834.8|93809.8|93836.3|93811.3|93841.1|93812.1|93830.4|93790.6|42
1654185160000|2022-06-02 15:52:40|93836.7|93811.7|93831.2|93806.2|93837.2|93812.2|93829.7|93804.7|58
1654185170000|2022-06-02 15:52:50|93831.4|93806.4|93814.8|93789.8|93834.3|93809.3|93814.6|93789.6|61
1654185180000|2022-06-02 15:53:00|93815.1|93790.1|93823.3|93798.3|93823.8|93798.8|93810.9|93785.9|62
1654185190000|2022-06-02 15:53:10|93818.5|93793.5|93820.5|93795.5|93829.3|93797.8|93815.4|93774.6|59
1654185200000|2022-06-02 15:53:20|93819.8|93794.8|93820.2|93795.2|93823.3|93798.3|93818|93793|53
1654185210000|2022-06-02 15:53:30|93819.6|93794.6|93830.2|93805.2|93831|93806|93819.5|93794.5|50
1654185220000|2022-06-02 15:53:40|93828.5|93803.5|93840.9|93815.9|93842.8|93817.8|93828.3|93803.3|45
1654185230000|2022-06-02 15:53:50|93842.5|93817.5|93837.9|93812.9|93842.5|93817.5|93833.7|93808.7|55
1654185240000|2022-06-02 15:54:00|93838.2|93813.2|93835|93810|93841.5|93816.5|93835|93810|42
1654185250000|2022-06-02 15:54:10|93835.2|93810.2|93863.5|93813.5|93863.5|93824.8|93829.7|93804.7|54
1654185260000|2022-06-02 15:54:20|93863.8|93813.8|93864|93839|93879|93843|93841.4|93812.4|69
1654185270000|2022-06-02 15:54:30|93863.7|93838.7|93872|93847|93873.8|93848.8|93862.4|93837.4|57
1654185280000|2022-06-02 15:54:40|93870.9|93845.9|93877.8|93852.8|93882|93857|93870.6|93845.6|56
1654185290000|2022-06-02 15:54:50|93878.1|93853.1|93880.9|93855.9|93887.5|93856.1|93874.6|93835.1|44
1654185300000|2022-06-02 15:55:00|93880.6|93855.6|93877|93852|93880.9|93855.9|93874.5|93849.5|50
1654185310000|2022-06-02 15:55:10|93876.6|93851.6|93875.5|93850.5|93876.6|93851.6|93869.5|93844.5|50
1654185320000|2022-06-02 15:55:20|93875.6|93850.6|93881.8|93856.8|93881.8|93856.8|93875.3|93850.3|40
1654185330000|2022-06-02 15:55:30|93881.5|93856.5|93879.7|93854.7|93884.4|93859.4|93879.7|93854.7|52
1654185340000|2022-06-02 15:55:40|93880|93855|93875.4|93850.4|93881.8|93856.8|93875.2|93850.2|34
1654185350000|2022-06-02 15:55:50|93875.7|93850.7|93876.3|93851.3|93877.8|93852.8|93874.9|93849.9|38
1654185360000|2022-06-02 15:56:00|93876.4|93851.4|93879.7|93854.7|93879.7|93854.7|93876.4|93851.4|31
1654185370000|2022-06-02 15:56:10|93879.4|93854.4|93873.5|93848.5|93879.5|93854.5|93870.6|93845.6|42
1654185380000|2022-06-02 15:56:20|93873.6|93848.6|93876.7|93851.7|93878.3|93853.3|93872.8|93847.8|39
1654185390000|2022-06-02 15:56:30|93876.9|93851.9|93876.5|93851.5|93878.4|93853.4|93876.5|93851.5|31
1654185400000|2022-06-02 15:56:40|93877.2|93852.2|93881.6|93856.6|93884|93859|93877|93852|37
1654185410000|2022-06-02 15:56:50|93882|93857|93882.8|93857.8|93883.5|93858.5|93881.7|93856.7|30
1654185420000|2022-06-02 15:57:00|93882.5|93857.5|93883.5|93858.5|93884.5|93859.5|93878.9|93853.9|47
1654185430000|2022-06-02 15:57:10|93884.1|93859.1|93879.7|93854.7|93889.5|93859.7|93876.4|93839.5|51
1654185440000|2022-06-02 15:57:20|93878.2|93853.2|93878.6|93853.6|93881.6|93856.6|93876.7|93851.7|54
1654185450000|2022-06-02 15:57:30|93879.1|93854.1|93890.1|93865.1|93890.1|93865.1|93878.7|93853.7|50
1654185460000|2022-06-02 15:57:40|93889.7|93864.7|93907.6|93882.6|93911.9|93882.6|93889.7|93847.1|62
1654185470000|2022-06-02 15:57:50|93907.8|93882.8|93912.8|93887.8|93913.1|93888.1|93906.7|93881.7|43
1654185480000|2022-06-02 15:58:00|93911.9|93886.9|93906.9|93881.9|93920.4|93887.5|93904.7|93870.4|42
1654185490000|2022-06-02 15:58:10|93906.7|93881.7|93911.1|93886.1|93911.1|93886.1|93906.4|93881.4|36
1654185500000|2022-06-02 15:58:20|93912.8|93887.8|93927.4|93902.4|93927.4|93902.4|93907.4|93882.4|51
1654185510000|2022-06-02 15:58:30|93926.6|93901.6|93937.5|93912.5|93949.7|93913.4|93926.6|93899.5|53
1654185520000|2022-06-02 15:58:40|93938|93913|93942.8|93917.8|93943.9|93918.9|93938|93913|53
1654185530000|2022-06-02 15:58:50|93941.8|93916.8|93958.6|93933.6|93969.8|93933.6|93941.8|93916.8|63
1654185540000|2022-06-02 15:59:00|93958.3|93933.3|93960.8|93935.8|93963.1|93938.1|93955.5|93930.5|54
1654185550000|2022-06-02 15:59:10|93961.1|93936.1|93961|93936|93961.5|93936.5|93958|93933|42
1654185560000|2022-06-02 15:59:20|93961.5|93936.5|93975.9|93950.9|93977|93952|93960.9|93935.9|49
1654185570000|2022-06-02 15:59:30|93976.2|93951.2|93980.9|93955.9|93981.7|93956.7|93973.5|93948.5|46
1654185580000|2022-06-02 15:59:40|93980.8|93955.8|93986|93961|93987|93962|93980.4|93955.4|54
1654185590000|2022-06-02 15:59:50|93986.2|93961.2|93986.4|93961.4|93988.4|93963.4|93985.6|93960.6|39
1654185600000|2022-06-02 16:00:00|93986.5|93961.5|93987.2|93962.2|93987.4|93962.4|93985.4|93960.4|52
1654185610000|2022-06-02 16:00:10|93987.4|93962.4|93991.1|93966.1|93992|93967|93987.2|93962.2|50
1654185620000|2022-06-02 16:00:20|93991.2|93966.2|93994.7|93969.7|93995.6|93970.6|93986.2|93961.2|57
1654185630000|2022-06-02 16:00:30|93994.8|93969.8|93993.3|93968.3|93994.8|93969.8|93992.9|93967.9|33
1654185640000|2022-06-02 16:00:40|93993.1|93968.1|93994.8|93969.8|93995.7|93970.7|93992.5|93967.5|39
1654185650000|2022-06-02 16:00:50|93994.3|93969.3|93994|93969|93995|93970|93993.7|93968.7|32
1654185660000|2022-06-02 16:01:00|93993.9|93968.9|93994.6|93969.6|93994.9|93969.9|93989|93964|43
1654185670000|2022-06-02 16:01:10|93994.9|93969.9|93994.5|93969.5|93995|93970|93994.1|93969.1|28
1654185680000|2022-06-02 16:01:20|93994.7|93969.7|93994.2|93969.2|93995.6|93970.6|93994.2|93969.2|31
1654185690000|2022-06-02 16:01:30|93994.4|93969.4|93997.8|93972.8|93997.9|93972.9|93993.8|93968.8|34
1654185700000|2022-06-02 16:01:40|93998.1|93973.1|93993.6|93968.6|93998.4|93973.4|93993.3|93968.3|42
1654185710000|2022-06-02 16:01:50|93993.2|93968.2|93987.3|93962.3|93993.2|93968.2|93986.1|93961.1|37
1654185720000|2022-06-02 16:02:00|93987.5|93962.5|93997.4|93972.4|93998.1|93973.1|93987.5|93962.5|37
1654185730000|2022-06-02 16:02:10|93998.3|93973.3|93990.8|93965.8|94006.4|93974.1|93989.4|93952|45
1654185740000|2022-06-02 16:02:20|93990.5|93965.5|93986.3|93961.3|93991.6|93966.6|93985.8|93960.8|45
1654185750000|2022-06-02 16:02:30|93986|93961|93977.7|93952.7|93986.3|93961.3|93977.4|93952.4|41
1654185760000|2022-06-02 16:02:40|93977.4|93952.4|93985.7|93960.7|93987.1|93962.1|93977.4|93952.4|40
1654185770000|2022-06-02 16:02:50|93985.3|93960.3|93987.7|93962.7|93987.7|93962.7|93984.5|93959.5|34
1654185780000|2022-06-02 16:03:00|93987.8|93962.8|93984|93959|93988|93963|93983.2|93958.2|33
1654185790000|2022-06-02 16:03:10|93984.4|93959.4|93984|93959|93986.7|93961.7|93984|93959|23
1654185800000|2022-06-02 16:03:20|93984.2|93959.2|93971.4|93946.4|93984.6|93959.6|93970.8|93945.8|37
1654185810000|2022-06-02 16:03:30|93971.3|93946.3|93970.7|93945.7|93971.8|93946.8|93967|93942|50
1654185820000|2022-06-02 16:03:40|93970.2|93945.2|93965.3|93940.3|93979.1|93945.6|93963.3|93924.5|60
1654185830000|2022-06-02 16:03:50|93965.8|93940.8|93966.4|93941.4|93975|93942.1|93960.8|93923.4|59
1654185840000|2022-06-02 16:04:00|93967.1|93942.1|93967|93942|93981.2|93943.4|93966.6|93929.6|40
1654185850000|2022-06-02 16:04:10|93966.8|93941.8|93964.3|93939.3|93968.4|93943.4|93964.3|93939.3|33
1654185860000|2022-06-02 16:04:20|93964.2|93939.2|93977.5|93927.5|93977.7|93939.9|93961.7|93924.3|48
1654185870000|2022-06-02 16:04:30|93977.6|93927.6|93967.1|93917.1|93979.3|93934.6|93949.4|93913.6|48
1654185880000|2022-06-02 16:04:40|93966.9|93916.9|93957.2|93907.2|93969.1|93922.4|93945|93903.9|47
1654185890000|2022-06-02 16:04:50|93957.1|93907.1|93945.8|93895.8|93957.9|93907.9|93944|93894|67
1654185900000|2022-06-02 16:05:00|93946.1|93896.1|93927.4|93877.4|93946.1|93898.4|93916.1|93874.7|70
1654185910000|2022-06-02 16:05:10|93922|93872|93877.6|93852.6|93927.3|93886.8|93868.8|93818.9|70
1654185920000|2022-06-02 16:05:20|93876.7|93851.7|93898.2|93848.2|93913.5|93873|93876.6|93837.1|70
1654185930000|2022-06-02 16:05:30|93898.4|93848.4|93897.7|93847.7|93911.3|93874.7|93883.1|93844.2|64
1654185940000|2022-06-02 16:05:40|93897.6|93847.6|93910.3|93860.3|93915|93876.3|93891.5|93845.9|63
1654185950000|2022-06-02 16:05:50|93910.8|93860.8|93906.3|93856.3|93911|93861|93906.1|93856.1|35
1654185960000|2022-06-02 16:06:00|93905.6|93855.6|93884.8|93834.8|93905.6|93864.4|93884.2|93834.2|69
1654185970000|2022-06-02 16:06:10|93878.4|93828.4|93888.7|93838.7|93888.7|93838.7|93861.3|93821|68
1654185980000|2022-06-02 16:06:20|93888.5|93838.5|93891.3|93841.3|93894.5|93860.5|93883.3|93838.5|60
1654185990000|2022-06-02 16:06:30|93893.2|93843.2|93893.2|93843.2|93895.1|93845.1|93891.7|93841.7|39
1654186000000|2022-06-02 16:06:40|93892.5|93842.5|93899.7|93849.7|93901.8|93861.9|93886.9|93840.1|55
1654186010000|2022-06-02 16:06:50|93898.7|93848.7|93880.2|93830.2|93898.7|93848.7|93866.9|93826.1|62
1654186020000|2022-06-02 16:07:00|93879.5|93829.5|93846.8|93821.8|93879.5|93836|93846.8|93810.2|67
1654186030000|2022-06-02 16:07:10|93846|93821|93850.8|93825.8|93861.3|93826.3|93845.9|93807.9|66
1654186040000|2022-06-02 16:07:20|93851.7|93826.7|93844.9|93819.9|93865|93827.8|93844.9|93807.6|53
1654186050000|2022-06-02 16:07:30|93844.6|93819.6|93833.8|93808.8|93857|93819.7|93833.7|93797.9|56
1654186060000|2022-06-02 16:07:40|93832.6|93807.6|93835.6|93810.6|93846.8|93810.6|93830.6|93794.2|54
1654186070000|2022-06-02 16:07:50|93835.9|93810.9|93850.5|93800.5|93851|93810.9|93835|93796.8|49
1654186080000|2022-06-02 16:08:00|93850.2|93800.2|93852.9|93802.9|93852.9|93802.9|93848.1|93798.1|35
1654186090000|2022-06-02 16:08:10|93856.5|93806.5|93853.8|93803.8|93856.9|93806.9|93853.2|93803.2|39
1654186100000|2022-06-02 16:08:20|93854.5|93804.5|93852.9|93802.9|93854.8|93804.8|93852.9|93802.9|24
1654186110000|2022-06-02 16:08:30|93853|93803|93853.2|93803.2|93854.1|93804.1|93853|93803|17
1654186120000|2022-06-02 16:08:40|93853|93803|93852|93802|93856.7|93820|93838.7|93800.7|58
1654186130000|2022-06-02 16:08:50|93851.3|93801.3|93847.5|93797.5|93852.1|93810.5|93832.6|93795.9|38
1654186140000|2022-06-02 16:09:00|93847.3|93797.3|93845.1|93795.1|93848.7|93798.7|93843.3|93793.3|52
1654186150000|2022-06-02 16:09:10|93844.9|93794.9|93805.9|93755.9|93844.9|93797.3|93803.5|93755.9|62
1654186160000|2022-06-02 16:09:20|93817.3|93767.3|93770.6|93745.6|93817.3|93768.9|93769.5|93729.3|74
1654186170000|2022-06-02 16:09:30|93770.1|93745.1|93778.9|93753.9|93795|93754.9|93769.3|93740.5|68
1654186180000|2022-06-02 16:09:40|93778.6|93753.6|93795.2|93745.2|93797.4|93762|93778.3|93743.2|59
1654186190000|2022-06-02 16:09:50|93795.4|93745.4|93806.9|93756.9|93811.4|93771|93795.4|93745.4|49
1654186200000|2022-06-02 16:10:00|93806.6|93756.6|93805.5|93755.5|93807.1|93769.4|93791.4|93753|47
1654186210000|2022-06-02 16:10:10|93805.4|93755.4|93804.7|93754.7|93806.4|93767.6|93790.3|93753.6|53
1654186220000|2022-06-02 16:10:20|93804|93754|93787.8|93737.8|93804.3|93758.7|93772.8|93736.9|53
1654186230000|2022-06-02 16:10:30|93788|93738|93773.7|93748.7|93794.2|93757.6|93773.5|93737.9|45
1654186240000|2022-06-02 16:10:40|93773.6|93748.6|93789.5|93739.5|93792.5|93755.6|93773.4|93735.3|68
1654186250000|2022-06-02 16:10:50|93788.9|93738.9|93787.9|93737.9|93796|93746|93783.4|93733.4|65
1654186260000|2022-06-02 16:11:00|93788|93738|93780.4|93730.4|93788.2|93747.4|93764.6|93727.6|65
1654186270000|2022-06-02 16:11:10|93780.9|93730.9|93777.8|93727.8|93780.9|93730.9|93777.5|93727.5|44
1654186280000|2022-06-02 16:11:20|93777.7|93727.7|93782.7|93732.7|93790.6|93757.1|93762.8|93725.7|67
1654186290000|2022-06-02 16:11:30|93782.3|93732.3|93788.1|93738.1|93794.5|93755.3|93765.4|93728.2|70
1654186300000|2022-06-02 16:11:40|93786|93736|93786.3|93736.3|93793.9|93747.6|93771.1|93730.2|74
1654186310000|2022-06-02 16:11:50|93786.4|93736.4|93768.3|93743.3|93795|93756.4|93766.4|93735.9|68
1654186320000|2022-06-02 16:12:00|93778.2|93728.2|93776.7|93726.7|93784.4|93743.4|93765|93725.9|63
1654186330000|2022-06-02 16:12:10|93776.8|93726.8|93778.9|93728.9|93784.1|93743|93761.9|93725.4|68
1654186340000|2022-06-02 16:12:20|93778.3|93728.3|93799.8|93749.8|93827.9|93786.6|93775.4|93725.4|72
1654186350000|2022-06-02 16:12:30|93786.4|93761.4|93784.4|93734.4|93791.7|93761.4|93770.3|93733.1|67
1654186360000|2022-06-02 16:12:40|93784.2|93734.2|93786.2|93736.2|93788.1|93738.1|93783.8|93733.8|46
1654186370000|2022-06-02 16:12:50|93787.7|93737.7|93787|93737|93789.6|93739.6|93787|93737|39
1654186380000|2022-06-02 16:13:00|93789|93739|93787.6|93737.6|93790.3|93740.3|93786.6|93736.6|46
1654186390000|2022-06-02 16:13:10|93787.8|93737.8|93790|93740|93792|93742|93786.9|93736.9|43
1654186400000|2022-06-02 16:13:20|93790.3|93740.3|93783.9|93733.9|93790.5|93740.5|93782.5|93732.5|57
1654186410000|2022-06-02 16:13:30|93783.8|93733.8|93798.2|93748.2|93806.4|93771.3|93783.8|93733.8|59
1654186420000|2022-06-02 16:13:40|93798.3|93748.3|93795.2|93745.2|93798.9|93748.9|93795.2|93745.2|52
1654186430000|2022-06-02 16:13:50|93795.7|93745.7|93800.7|93750.7|93801.3|93751.3|93793.9|93743.9|43
1654186440000|2022-06-02 16:14:00|93800.3|93750.3|93811.8|93761.8|93814.8|93773.5|93798.5|93749.1|65
1654186450000|2022-06-02 16:14:10|93812.1|93762.1|93812.5|93762.5|93813.9|93763.9|93809.5|93759.5|45
1654186460000|2022-06-02 16:14:20|93812.4|93762.4|93813.5|93763.5|93813.8|93763.8|93810.7|93760.7|38
1654186470000|2022-06-02 16:14:30|93813.3|93763.3|93812.3|93762.3|93815.9|93765.9|93811.9|93761.9|41
1654186480000|2022-06-02 16:14:40|93811|93761|93807.3|93757.3|93813|93763|93807.3|93757.3|46
1654186490000|2022-06-02 16:14:50|93807.6|93757.6|93816.6|93766.6|93819.5|93788.4|93799.8|93757.6|58
1654186500000|2022-06-02 16:15:00|93817.2|93767.2|93808.1|93758.1|93817.6|93767.6|93801.8|93751.8|61
1654186510000|2022-06-02 16:15:10|93809.4|93759.4|93819.7|93769.7|93822.5|93790.9|93807.5|93757.5|45
1654186520000|2022-06-02 16:15:20|93820.1|93770.1|93822|93772|93822.2|93772.2|93815.4|93765.4|52
1654186530000|2022-06-02 16:15:30|93821.6|93771.6|93826.9|93776.9|93827.6|93777.6|93819|93769|53
1654186540000|2022-06-02 16:15:40|93826.3|93776.3|93853.3|93803.3|93853.3|93803.5|93825.2|93775.2|41
1654186550000|2022-06-02 16:15:50|93854.2|93804.2|93851.6|93801.6|93862.1|93812.1|93849.5|93799.5|72
1654186560000|2022-06-02 16:16:00|93852.3|93802.3|93868.7|93818.7|93872.6|93837|93852.3|93802.3|67
1654186570000|2022-06-02 16:16:10|93868.8|93818.8|93860.6|93810.6|93869.6|93819.6|93858.5|93808.5|54
1654186580000|2022-06-02 16:16:20|93860.2|93810.2|93861|93811|93862.9|93812.9|93858.3|93808.3|48
1654186590000|2022-06-02 16:16:30|93860.7|93810.7|93856.5|93806.5|93860.7|93810.7|93854.6|93804.6|52
1654186600000|2022-06-02 16:16:40|93857.4|93807.4|93855.6|93805.6|93857.7|93807.7|93855.4|93805.4|27
1654186610000|2022-06-02 16:16:50|93856.2|93806.2|93859.3|93809.3|93859.4|93809.4|93856.1|93806.1|34
1654186620000|2022-06-02 16:17:00|93859.4|93809.4|93856|93806|93859.4|93809.4|93855.2|93805.2|46
1654186630000|2022-06-02 16:17:10|93856.1|93806.1|93855.5|93805.5|93858|93818.5|93841.3|93805.1|34
1654186640000|2022-06-02 16:17:20|93855.6|93805.6|93855.8|93805.8|93858|93808|93855.1|93805.1|30
1654186650000|2022-06-02 16:17:30|93855.9|93805.9|93852.5|93802.5|93857|93815.8|93840.1|93801.3|34
1654186660000|2022-06-02 16:17:40|93852.6|93802.6|93852.3|93802.3|93854.4|93804.4|93852.2|93802.2|26
1654186670000|2022-06-02 16:17:50|93852.1|93802.1|93853.9|93803.9|93853.9|93803.9|93851.7|93801.7|23
1654186680000|2022-06-02 16:18:00|93853.7|93803.7|93846.9|93796.9|93855.3|93809.6|93832.1|93795.9|43
1654186690000|2022-06-02 16:18:10|93847|93797|93847.5|93797.5|93848.2|93798.2|93846.3|93796.3|39
1654186700000|2022-06-02 16:18:20|93847.7|93797.7|93847.1|93797.1|93847.7|93797.7|93845.3|93795.3|29
1654186710000|2022-06-02 16:18:30|93847.2|93797.2|93846.1|93796.1|93847.2|93797.2|93845|93795|29
1654186720000|2022-06-02 16:18:40|93846.3|93796.3|93846.7|93796.7|93847.1|93797.1|93845.7|93795.7|27
1654186730000|2022-06-02 16:18:50|93846.6|93796.6|93841.9|93791.9|93846.8|93796.8|93841.4|93791.4|33
1654186740000|2022-06-02 16:19:00|93842|93792|93845.1|93795.1|93845.5|93795.5|93841.6|93791.6|35
1654186750000|2022-06-02 16:19:10|93845.2|93795.2|93846|93796|93846.3|93796.3|93844.3|93794.3|30
1654186760000|2022-06-02 16:19:20|93846.3|93796.3|93846.7|93796.7|93847.8|93809|93834|93795.8|36
1654186770000|2022-06-02 16:19:30|93847.1|93797.1|93846.5|93796.5|93848.4|93798.4|93844.2|93794.2|50
1654186780000|2022-06-02 16:19:40|93846.2|93796.2|93846.2|93796.2|93847.2|93797.2|93845.6|93795.6|26
1654186790000|2022-06-02 16:19:50|93846.4|93796.4|93843.4|93793.4|93846.6|93796.6|93841.8|93791.8|36
1654186800000|2022-06-02 16:20:00|93843.8|93793.8|93846.1|93796.1|93846.2|93796.2|93843.4|93793.4|34
1654186810000|2022-06-02 16:20:10|93846|93796|93846.4|93796.4|93846.6|93796.6|93845.5|93795.5|22
1654186820000|2022-06-02 16:20:20|93846.2|93796.2|93846.8|93796.8|93847.1|93797.1|93846.2|93796.2|15
1654186830000|2022-06-02 16:20:30|93847.1|93797.1|93847.1|93797.1|93847.7|93797.7|93846.4|93796.4|23
1654186840000|2022-06-02 16:20:40|93847|93797|93846.3|93796.3|93847.2|93797.2|93846|93796|31
1654186850000|2022-06-02 16:20:50|93846.6|93796.6|93834.3|93809.3|93847.4|93809.8|93834.3|93796.3|14
1654186860000|2022-06-02 16:21:00|93834.1|93809.1|93833.8|93808.8|93835|93810|93833.6|93808.6|22
1654186870000|2022-06-02 16:21:10|93833.7|93808.7|93833.3|93808.3|93834.7|93809.7|93833.3|93808.3|20
1654186880000|2022-06-02 16:21:20|93833.4|93808.4|93841.8|93791.8|93846.5|93809.5|93830.5|93791|39
1654186890000|2022-06-02 16:21:30|93841.7|93791.7|93846.5|93796.5|93850.7|93824.9|93833.6|93790.4|57
1654186900000|2022-06-02 16:21:40|93843.2|93793.2|93839.6|93789.6|93843.4|93793.4|93836.4|93786.4|57
1654186910000|2022-06-02 16:21:50|93837.1|93787.1|93843.9|93793.9|93844.5|93794.5|93837.1|93787.1|44
1654186920000|2022-06-02 16:22:00|93843.6|93793.6|93842.9|93792.9|93843.6|93793.6|93841.1|93791.1|38
1654186930000|2022-06-02 16:22:10|93843|93793|93843.1|93793.1|93848.9|93798.9|93842.6|93792.6|55
1654186940000|2022-06-02 16:22:20|93842.7|93792.7|93842.5|93792.5|93842.8|93804.8|93827.6|93789.6|50
1654186950000|2022-06-02 16:22:30|93843.6|93793.6|93845.9|93795.9|93845.9|93795.9|93842.2|93792.2|42
1654186960000|2022-06-02 16:22:40|93846.7|93796.7|93854.2|93804.2|93855.4|93805.4|93844.7|93794.7|54
1654186970000|2022-06-02 16:22:50|93854.3|93804.3|93850.4|93800.4|93855.3|93805.3|93850.2|93800.2|38
1654186980000|2022-06-02 16:23:00|93851.3|93801.3|93857.1|93807.1|93858|93821.7|93841.7|93800|55
1654186990000|2022-06-02 16:23:10|93857.4|93807.4|93856.6|93806.6|93858.1|93808.1|93855|93805|43
1654187000000|2022-06-02 16:23:20|93856.5|93806.5|93849.9|93799.9|93857.5|93814.8|93839.6|93798.5|37
1654187010000|2022-06-02 16:23:30|93849.5|93799.5|93853.8|93803.8|93854.4|93815.3|93839.8|93799.5|34
1654187020000|2022-06-02 16:23:40|93853.1|93803.1|93854.4|93804.4|93855|93817.6|93842.3|93802|46
1654187030000|2022-06-02 16:23:50|93854.2|93804.2|93855.4|93805.4|93855.4|93805.4|93853.2|93803.2|32
1654187040000|2022-06-02 16:24:00|93854.6|93804.6|93839.4|93814.4|93855.6|93814.4|93838.8|93799.9|41
1654187050000|2022-06-02 16:24:10|93839.3|93814.3|93837.2|93812.2|93839.3|93814.3|93836.7|93811.7|46
1654187060000|2022-06-02 16:24:20|93836.9|93811.9|93827.2|93802.2|93846.1|93812.2|93827.2|93794.1|51
1654187070000|2022-06-02 16:24:30|93826.8|93801.8|93807.9|93782.9|93837.8|93801.8|93805|93780|62
1654187080000|2022-06-02 16:24:40|93807.6|93782.6|93803.1|93778.1|93807.6|93782.6|93799.4|93774.4|68
1654187090000|2022-06-02 16:24:50|93803.3|93778.3|93806.4|93781.4|93806.8|93781.8|93801.1|93776.1|52
1654187100000|2022-06-02 16:25:00|93805.5|93780.5|93801.3|93776.3|93810.1|93785.1|93800.3|93775.3|62
1654187110000|2022-06-02 16:25:10|93801.7|93776.7|93778.7|93753.7|93801.8|93776.7|93771|93746|63
1654187120000|2022-06-02 16:25:20|93778.5|93753.5|93795.6|93745.6|93796.4|93759.8|93775.2|93744.9|57
1654187130000|2022-06-02 16:25:30|93796|93746|93784.8|93759.8|93797.1|93767.4|93781.9|93745.1|60
1654187140000|2022-06-02 16:25:40|93785|93760|93776.5|93751.5|93785.8|93760.8|93776.2|93751.2|59
1654187150000|2022-06-02 16:25:50|93776.6|93751.6|93777.7|93752.7|93778|93753|93776|93751|53
1654187160000|2022-06-02 16:26:00|93776.4|93751.4|93802.4|93777.4|93805.2|93780.2|93776.4|93751.4|63
1654187170000|2022-06-02 16:26:10|93802.3|93777.3|93804.3|93779.3|93819.6|93782.3|93799.8|93766.8|58
1654187180000|2022-06-02 16:26:20|93804.6|93779.6|93804.3|93779.3|93806|93781|93802.2|93777.2|58
1654187190000|2022-06-02 16:26:30|93803.5|93778.5|93805.6|93780.6|93805.6|93780.6|93800.8|93775.8|46
1654187200000|2022-06-02 16:26:40|93804.8|93779.8|93815.2|93790.2|93815.5|93790.5|93804.3|93779.3|48
1654187210000|2022-06-02 16:26:50|93815.4|93790.4|93823.3|93798.3|93824.1|93799.1|93815|93790|46
1654187220000|2022-06-02 16:27:00|93823.1|93798.1|93823.1|93798.1|93824.3|93799.3|93822.3|93797.3|39
1654187230000|2022-06-02 16:27:10|93823.8|93798.8|93834.9|93809.9|93840.4|93811.1|93823.8|93789.4|59
1654187240000|2022-06-02 16:27:20|93834.7|93809.7|93817.8|93792.8|93836|93811|93817.4|93792.4|59
1654187250000|2022-06-02 16:27:30|93816.5|93791.5|93814.7|93789.7|93817.8|93792.8|93813.8|93788.8|50
1654187260000|2022-06-02 16:27:40|93815.1|93790.1|93832.6|93782.6|93832.6|93793.2|93813.2|93780.1|45
1654187270000|2022-06-02 16:27:50|93832.4|93782.4|93820.3|93795.3|93832.4|93798.7|93819.9|93781.4|51
1654187280000|2022-06-02 16:28:00|93820.2|93795.2|93807.8|93782.8|93820.2|93795.2|93806.1|93781.1|55
1654187290000|2022-06-02 16:28:10|93807.4|93782.4|93811.1|93786.1|93820.6|93786.5|93806.3|93769.4|43
1654187300000|2022-06-02 16:28:20|93810.8|93785.8|93809.3|93784.3|93812.3|93787.3|93809.2|93784.2|44
1654187310000|2022-06-02 16:28:30|93809.1|93784.1|93808.5|93783.5|93809.4|93784.4|93807|93782|46
1654187320000|2022-06-02 16:28:40|93808.4|93783.4|93812.3|93787.3|93813.2|93788.2|93808.4|93783.4|36
1654187330000|2022-06-02 16:28:50|93812.6|93787.6|93830.7|93805.7|93831.8|93806.8|93812.6|93787.6|56
1654187340000|2022-06-02 16:29:00|93830.5|93805.5|93829.9|93804.9|93846.2|93809.9|93828.5|93790.4|55
1654187350000|2022-06-02 16:29:10|93830.4|93805.4|93829.1|93804.1|93830.4|93805.4|93828.3|93803.3|48
1654187360000|2022-06-02 16:29:20|93829.6|93804.6|93814.1|93789.1|93832.5|93807.5|93810.2|93785.2|59
1654187370000|2022-06-02 16:29:30|93813.9|93788.9|93818.3|93793.3|93819.4|93794.4|93810.9|93785.9|58
1654187380000|2022-06-02 16:29:40|93817.9|93792.9|93815.3|93790.3|93818.1|93793.1|93812.4|93787.4|29
1654187390000|2022-06-02 16:29:50|93814.9|93789.9|93814.4|93789.4|93817.3|93792.3|93811|93786|54
1654187400000|2022-06-02 16:30:00|93815.4|93790.4|93807.6|93782.6|93815.9|93790.9|93804.9|93779.9|52
1654187410000|2022-06-02 16:30:10|93807.3|93782.3|93805.9|93780.9|93808.3|93783.3|93805.9|93780.9|36
1654187420000|2022-06-02 16:30:20|93806|93781|93805.8|93780.8|93806.9|93781.9|93805.2|93780.2|34
1654187430000|2022-06-02 16:30:30|93804.7|93779.7|93800.2|93775.2|93804.8|93779.8|93797.7|93772.7|37
1654187440000|2022-06-02 16:30:40|93800.7|93775.7|93801|93776|93801.5|93776.5|93798|93773|45
1654187450000|2022-06-02 16:30:50|93801.3|93776.3|93804.5|93779.5|93807.2|93782.2|93799.7|93774.7|48
1654187460000|2022-06-02 16:31:00|93804.4|93779.4|93803.5|93778.5|93805|93780|93801.5|93776.5|36
1654187470000|2022-06-02 16:31:10|93805.3|93780.3|93814.7|93789.7|93815.3|93790.3|93803.6|93778.6|42
1654187480000|2022-06-02 16:31:20|93813.3|93788.3|93807.4|93782.4|93813.3|93788.3|93796.3|93771.3|62
1654187490000|2022-06-02 16:31:30|93807.3|93782.3|93808.9|93783.9|93811|93786|93807.3|93782.3|46
1654187500000|2022-06-02 16:31:40|93807.3|93782.3|93803.3|93778.3|93814.5|93783.2|93801.8|93763.7|51
1654187510000|2022-06-02 16:31:50|93803.1|93778.1|93805.1|93780.1|93805.6|93780.6|93800.3|93775.3|37
1654187520000|2022-06-02 16:32:00|93805.2|93780.2|93812.9|93787.9|93813.5|93788.5|93805.2|93780.2|48
1654187530000|2022-06-02 16:32:10|93813|93788|93812.6|93787.6|93813.8|93788.8|93812.2|93787.2|32
1654187540000|2022-06-02 16:32:20|93812.9|93787.9|93825.7|93775.7|93827.2|93788.2|93809.7|93775.4|20
1654187550000|2022-06-02 16:32:30|93825.3|93775.3|93812.7|93787.7|93825.9|93789.6|93810.9|93775.3|34
1654187560000|2022-06-02 16:32:40|93812.6|93787.6|93813.7|93788.7|93814.4|93789.4|93810.9|93785.9|20
1654187570000|2022-06-02 16:32:50|93813.1|93788.1|93813.3|93788.3|93813.5|93788.5|93812.1|93787.1|18
1654187580000|2022-06-02 16:33:00|93817.5|93792.5|93816.7|93791.7|93819.3|93794.3|93816.6|93791.6|31
1654187590000|2022-06-02 16:33:10|93816.5|93791.5|93818.2|93793.2|93819.1|93794.1|93816.2|93791.2|26
1654187600000|2022-06-02 16:33:20|93817.2|93792.2|93816.5|93791.5|93817.9|93792.9|93816.1|93791.1|27
1654187610000|2022-06-02 16:33:30|93816.7|93791.7|93817.6|93792.6|93819.2|93794.2|93816.7|93791.7|26
1654187620000|2022-06-02 16:33:40|93818|93793|93818.7|93793.7|93822|93797|93817.6|93792.6|40
1654187630000|2022-06-02 16:33:50|93820|93795|93819.3|93794.3|93820.8|93795.8|93818.8|93793.8|31
1654187640000|2022-06-02 16:34:00|93820.1|93795.1|93832.4|93807.4|93833.6|93808.6|93819.1|93794.1|49
1654187650000|2022-06-02 16:34:10|93832.6|93807.6|93832.9|93807.9|93833.6|93808.6|93831.3|93806.3|45
1654187660000|2022-06-02 16:34:20|93832.6|93807.6|93828.7|93803.7|93834.3|93809.3|93828.6|93803.6|42
1654187670000|2022-06-02 16:34:30|93829|93804|93853|93803|93853|93814.6|93824.6|93799.6|48
1654187680000|2022-06-02 16:34:40|93853.1|93803.1|93828|93803|93853.1|93813|93827.5|93802.4|54
1654187690000|2022-06-02 16:34:50|93840.7|93790.7|93833.3|93808.3|93840.7|93808.4|93826.7|93788.7|49
1654187700000|2022-06-02 16:35:00|93831.6|93806.6|93825.6|93800.6|93831.6|93806.6|93825.6|93800.6|43
1654187710000|2022-06-02 16:35:10|93825.7|93800.7|93828.2|93803.2|93829.4|93804.4|93825.5|93800.5|33
1654187720000|2022-06-02 16:35:20|93827.9|93802.9|93836.4|93811.4|93836.4|93811.4|93827.9|93802.9|39
1654187730000|2022-06-02 16:35:30|93836.3|93811.3|93831.4|93806.4|93836.5|93811.5|93831.4|93806.4|27
1654187740000|2022-06-02 16:35:40|93831.5|93806.5|93829.7|93804.7|93831.7|93806.7|93826.9|93801.9|38
1654187750000|2022-06-02 16:35:50|93829.9|93804.9|93829.5|93804.5|93831|93806|93827.9|93802.9|37
1654187760000|2022-06-02 16:36:00|93829.6|93804.6|93832.8|93807.8|93834.2|93809.2|93829.6|93804.6|40
1654187770000|2022-06-02 16:36:10|93832.2|93807.2|93832.4|93807.4|93837.4|93812.4|93829.7|93804.7|55
1654187780000|2022-06-02 16:36:20|93832.9|93807.9|93851.9|93826.9|93852|93827|93832.9|93807.9|70
1654187790000|2022-06-02 16:36:30|93851.4|93826.4|93852.5|93827.5|93853.6|93828.6|93851.1|93826.1|50
1654187800000|2022-06-02 16:36:40|93852.1|93827.1|93851|93826|93854.1|93829.1|93848.8|93823.8|47
1654187810000|2022-06-02 16:36:50|93850.8|93825.8|93851.4|93826.4|93852|93827|93849.9|93824.9|38
1654187820000|2022-06-02 16:37:00|93851.7|93826.7|93858.4|93833.4|93858.4|93833.4|93851|93826|54
1654187830000|2022-06-02 16:37:10|93858|93833|93858|93833|93860.8|93835.8|93857|93832|50
1654187840000|2022-06-02 16:37:20|93858.4|93833.4|93859.8|93834.8|93859.8|93834.8|93856.2|93831.2|45
1654187850000|2022-06-02 16:37:30|93860.1|93835.1|93861.7|93836.7|93862.3|93837.3|93860.1|93835.1|32
1654187860000|2022-06-02 16:37:40|93861.9|93836.9|93861.2|93836.2|93864.3|93839.3|93860.6|93835.6|40
1654187870000|2022-06-02 16:37:50|93861|93836|93860.4|93835.4|93863.3|93838.3|93859.9|93834.9|49
1654187880000|2022-06-02 16:38:00|93860.2|93835.2|93861.9|93836.9|93861.9|93836.9|93860.2|93835.2|36
1654187890000|2022-06-02 16:38:10|93861.7|93836.7|93861.4|93836.4|93862.3|93837.3|93860.6|93835.6|32
1654187900000|2022-06-02 16:38:20|93860.9|93835.9|93857.5|93832.5|93861.7|93836.7|93856.8|93831.8|42
1654187910000|2022-06-02 16:38:30|93848.4|93823.4|93857.5|93807.5|93857.5|93823.4|93843.5|93805.5|52
1654187920000|2022-06-02 16:38:40|93857.3|93807.3|93845.9|93820.9|93858.1|93820.9|93844|93806.9|39
1654187930000|2022-06-02 16:38:50|93845.7|93820.7|93851.8|93826.8|93853.7|93828.7|93844.7|93819.7|37
1654187940000|2022-06-02 16:39:00|93851.2|93826.2|93850.1|93825.1|93854.7|93829.7|93849.1|93824.1|41
1654187950000|2022-06-02 16:39:10|93849.9|93824.9|93850.6|93825.6|93859.8|93825.8|93846.1|93808.6|42
1654187960000|2022-06-02 16:39:20|93850.5|93825.5|93850.8|93825.8|93850.8|93825.8|93847.8|93822.8|26
1654187970000|2022-06-02 16:39:30|93852.3|93827.3|93851.5|93826.5|93852.3|93827.3|93850.4|93825.4|46
1654187980000|2022-06-02 16:39:40|93851.2|93826.2|93849.5|93824.5|93853.3|93828.3|93846.4|93821.4|43
1654187990000|2022-06-02 16:39:50|93849.6|93824.6|93850.9|93825.9|93851.7|93826.7|93849.6|93824.6|39
1654188000000|2022-06-02 16:40:00|93851.1|93826.1|93851.4|93826.4|93854|93829|93851.1|93826.1|40
1654188010000|2022-06-02 16:40:10|93852|93827|93855.7|93830.7|93855.7|93830.7|93851.8|93826.8|30
1654188020000|2022-06-02 16:40:20|93855.8|93830.8|93859.9|93834.9|93861.6|93836.6|93855.4|93830.4|58
1654188030000|2022-06-02 16:40:30|93859|93834|93850|93825|93860.4|93835.4|93850|93825|52
1654188040000|2022-06-02 16:40:40|93851.3|93826.3|93855.1|93830.1|93855.5|93830.5|93850.5|93825.5|48
1654188050000|2022-06-02 16:40:50|93854.8|93829.8|93855.4|93830.4|93856.5|93831.5|93854.5|93829.5|36
1654188060000|2022-06-02 16:41:00|93855.2|93830.2|93855.8|93830.8|93856.3|93831.3|93855.2|93830.2|36
1654188070000|2022-06-02 16:41:10|93855.4|93830.4|93847.5|93822.5|93855.4|93830.4|93846.4|93821.4|39
1654188080000|2022-06-02 16:41:20|93847.4|93822.4|93849.4|93824.4|93849.4|93824.4|93846.3|93821.3|25
1654188090000|2022-06-02 16:41:30|93849.6|93824.6|93853.1|93828.1|93853.7|93828.7|93849|93824|40
1654188100000|2022-06-02 16:41:40|93852.9|93827.9|93851.9|93826.9|93853.9|93828.9|93851.7|93826.7|35
1654188110000|2022-06-02 16:41:50|93852|93827|93851.6|93826.6|93852.5|93827.5|93850.8|93825.8|22
1654188120000|2022-06-02 16:42:00|93851.8|93826.8|93850.7|93825.7|93851.8|93826.8|93849.4|93824.4|34
1654188130000|2022-06-02 16:42:10|93850.6|93825.6|93846.8|93821.8|93851.1|93826.1|93845.3|93820.3|43
1654188140000|2022-06-02 16:42:20|93846.5|93821.5|93847.4|93822.4|93847.9|93822.9|93845.9|93820.9|31
1654188150000|2022-06-02 16:42:30|93847.3|93822.3|93856.6|93831.6|93858.5|93833.5|93845.6|93820.6|41
1654188160000|2022-06-02 16:42:40|93856.7|93831.7|93852.4|93827.4|93856.9|93831.9|93851.2|93826.2|53
1654188170000|2022-06-02 16:42:50|93852.3|93827.3|93859.4|93834.4|93859.4|93834.4|93852.3|93827.3|46
1654188180000|2022-06-02 16:43:00|93859.5|93834.5|93862.3|93837.3|93863.9|93838.9|93857.9|93832.9|46
1654188190000|2022-06-02 16:43:10|93861.1|93836.1|93865.5|93840.5|93865.7|93840.7|93860.9|93835.9|36
1654188200000|2022-06-02 16:43:20|93865.3|93840.3|93870.8|93845.8|93870.8|93845.8|93865.3|93840.3|61
1654188210000|2022-06-02 16:43:30|93870.9|93845.9|93869.8|93844.8|93870.9|93845.9|93868.9|93843.9|40
1654188220000|2022-06-02 16:43:40|93870.2|93845.2|93873.6|93848.6|93879.5|93854.5|93870.2|93845.2|53
1654188230000|2022-06-02 16:43:50|93873.4|93848.4|93873.8|93848.8|93874.4|93849.4|93869.8|93844.8|54
1654188240000|2022-06-02 16:44:00|93873.5|93848.5|93868.2|93843.2|93873.8|93848.8|93866.6|93841.6|58
1654188250000|2022-06-02 16:44:10|93867.6|93842.6|93866.7|93841.7|93868.4|93843.4|93865.4|93840.4|43
1654188260000|2022-06-02 16:44:20|93866.3|93841.3|93865.9|93840.9|93867.6|93842.6|93865.9|93840.9|38
1654188270000|2022-06-02 16:44:30|93866.3|93841.3|93872.1|93847.1|93872.6|93847.6|93866.1|93841.1|45
1654188280000|2022-06-02 16:44:40|93870.4|93845.4|93866.5|93841.5|93871|93846|93865.9|93840.9|54
1654188290000|2022-06-02 16:44:50|93866.4|93841.4|93864.2|93839.2|93867|93842|93862.9|93837.9|49
1654188300000|2022-06-02 16:45:00|93863.4|93838.4|93863.4|93838.4|93863.9|93838.9|93858.4|93833.4|52
1654188310000|2022-06-02 16:45:10|93863.5|93838.5|93859.4|93834.4|93864.2|93839.2|93858.7|93833.7|40
1654188320000|2022-06-02 16:45:20|93859.7|93834.7|93859.4|93834.4|93859.7|93834.7|93857|93832|48
1654188330000|2022-06-02 16:45:30|93859.6|93834.6|93861.3|93836.3|93861.6|93836.6|93859.2|93834.2|44
1654188340000|2022-06-02 16:45:40|93861.2|93836.2|93855.8|93830.8|93861.3|93836.3|93854.9|93829.9|45
1654188350000|2022-06-02 16:45:50|93856.5|93831.5|93856.3|93831.3|93857.2|93832.2|93855.5|93830.5|41
1654188360000|2022-06-02 16:46:00|93856.4|93831.4|93856.4|93831.4|93856.9|93831.9|93856.1|93831.1|36
1654188370000|2022-06-02 16:46:10|93856.5|93831.5|93856.4|93831.4|93857.1|93832.1|93855.8|93830.8|36
1654188380000|2022-06-02 16:46:20|93856.2|93831.2|93853.2|93828.2|93856.6|93831.6|93852.6|93827.6|36
1654188390000|2022-06-02 16:46:30|93853.4|93828.4|93862.3|93837.3|93862.3|93837.3|93853.1|93828.1|55
1654188400000|2022-06-02 16:46:40|93861.9|93836.9|93859|93834|93863.2|93838.2|93858.6|93833.6|45
1654188410000|2022-06-02 16:46:50|93859.8|93834.8|93859.4|93834.4|93860.4|93835.4|93858.1|93833.1|48
1654188420000|2022-06-02 16:47:00|93859.8|93834.8|93861.9|93836.9|93862.7|93837.7|93859.2|93834.2|42
1654188430000|2022-06-02 16:47:10|93862.1|93837.1|93870.3|93845.3|93873.2|93848.2|93862.1|93837.1|58
1654188440000|2022-06-02 16:47:20|93867.3|93842.3|93865.5|93840.5|93868.3|93843.3|93865|93840|50
1654188450000|2022-06-02 16:47:30|93865.9|93840.9|93866.9|93841.9|93867.5|93842.5|93865.3|93840.3|36
1654188460000|2022-06-02 16:47:40|93867|93842|93867.3|93842.3|93867.7|93842.7|93866.9|93841.9|32
1654188470000|2022-06-02 16:47:50|93867.7|93842.7|93863.2|93838.2|93868.2|93843.2|93862|93837|32
1654188480000|2022-06-02 16:48:00|93863.1|93838.1|93862|93837|93866|93841|93861.6|93836.6|47
1654188490000|2022-06-02 16:48:10|93862.2|93837.2|93861.6|93836.6|93862.4|93837.4|93861.5|93836.5|28
1654188500000|2022-06-02 16:48:20|93861.4|93836.4|93861.7|93836.7|93861.9|93836.9|93860.7|93835.7|32
1654188510000|2022-06-02 16:48:30|93861.8|93836.8|93861.5|93836.5|93863.3|93838.3|93858|93833|52
1654188520000|2022-06-02 16:48:40|93867.1|93842.1|93866.1|93841.1|93869.7|93844.7|93865.3|93840.3|57
1654188530000|2022-06-02 16:48:50|93866.7|93841.7|93875.2|93850.2|93875.7|93850.7|93866|93841|58
1654188540000|2022-06-02 16:49:00|93874.5|93849.5|93874.4|93849.4|93876.6|93851.6|93873.7|93848.7|48
1654188550000|2022-06-02 16:49:10|93874.6|93849.6|93875|93850|93875.1|93850.1|93871.7|93846.7|43
1654188560000|2022-06-02 16:49:20|93874.9|93849.9|93878.7|93853.7|93879.1|93854.1|93874.5|93849.5|50
1654188570000|2022-06-02 16:49:30|93878.2|93853.2|93875.3|93850.3|93878.6|93853.6|93874.3|93849.3|54
1654188580000|2022-06-02 16:49:40|93875.5|93850.5|93878|93853|93878.4|93853.4|93870.5|93845.5|50
1654188590000|2022-06-02 16:49:50|93877.7|93852.7|93875.8|93850.8|93878.3|93853.3|93875.4|93850.4|47
1654188600000|2022-06-02 16:50:00|93876.1|93851.1|93872.5|93847.5|93877.3|93852.3|93870.9|93845.9|52
1654188610000|2022-06-02 16:50:10|93872.4|93847.4|93871.5|93846.5|93873|93848|93870.7|93845.7|43
1654188620000|2022-06-02 16:50:20|93871.8|93846.8|93870.6|93845.6|93871.9|93846.9|93869.4|93844.4|34
1654188630000|2022-06-02 16:50:30|93870|93845|93865|93840|93870|93845|93862.3|93837.3|57
1654188640000|2022-06-02 16:50:40|93864.5|93839.5|93861.4|93836.4|93866|93841|93860.8|93835.8|59
1654188650000|2022-06-02 16:50:50|93861.2|93836.2|93862.7|93837.7|93863.1|93838.1|93861.2|93836.2|41
1654188660000|2022-06-02 16:51:00|93862.5|93837.5|93852.4|93827.4|93862.5|93837.5|93851.2|93826.2|62
1654188670000|2022-06-02 16:51:10|93851.9|93826.9|93851|93826|93852.7|93827.7|93847.2|93822.2|63
1654188680000|2022-06-02 16:51:20|93850.8|93825.8|93854|93829|93855|93830|93850.8|93825.8|48
1654188690000|2022-06-02 16:51:30|93854.4|93829.4|93851.7|93826.7|93854.4|93829.4|93849.9|93824.9|50
1654188700000|2022-06-02 16:51:40|93851.5|93826.5|93855.6|93830.6|93855.9|93830.9|93851.5|93826.5|40
1654188710000|2022-06-02 16:51:50|93852.5|93827.5|93851.9|93826.9|93853.6|93828.6|93851.8|93826.8|25
1654188720000|2022-06-02 16:52:00|93852|93827|93849.8|93824.8|93852.3|93827.3|93847.1|93822.1|49
1654188730000|2022-06-02 16:52:10|93849.6|93824.6|93850|93825|93851.1|93826.1|93849.6|93824.6|39
1654188740000|2022-06-02 16:52:20|93850.3|93825.3|93844.9|93819.9|93851.2|93826.2|93844.5|93819.5|46
1654188750000|2022-06-02 16:52:30|93845.1|93820.1|93845|93820|93846.9|93821.9|93844.3|93819.3|58
1654188760000|2022-06-02 16:52:40|93844.6|93819.6|93846.3|93821.3|93846.5|93821.5|93844|93819|45
1654188770000|2022-06-02 16:52:50|93846.5|93821.5|93844.4|93819.4|93846.7|93821.7|93844.1|93819.1|29
1654188780000|2022-06-02 16:53:00|93843.8|93818.8|93843.7|93818.7|93845.4|93820.4|93843.2|93818.2|32
1654188790000|2022-06-02 16:53:10|93843.6|93818.6|93837.5|93812.5|93844.1|93819.1|93834.5|93809.5|39
1654188800000|2022-06-02 16:53:20|93837.8|93812.8|93839.7|93814.7|93841.3|93816.3|93837.8|93812.8|51
1654188810000|2022-06-02 16:53:30|93839.8|93814.8|93829.8|93804.8|93840.4|93815.4|93824.1|93799.1|48
1654188820000|2022-06-02 16:53:40|93827.7|93802.7|93824.4|93799.4|93828.9|93803.9|93824.4|93799.4|47
1654188830000|2022-06-02 16:53:50|93824.2|93799.2|93827|93802|93828.2|93803.2|93824.2|93799.2|40
1654188840000|2022-06-02 16:54:00|93827.6|93802.6|93815.1|93790.1|93828.2|93803.2|93814.1|93789.1|48
1654188850000|2022-06-02 16:54:10|93814.6|93789.6|93807.5|93782.5|93815|93790|93802.3|93777.3|50
1654188860000|2022-06-02 16:54:20|93807|93782|93806.8|93781.8|93809.3|93784.3|93805|93780|39
1654188870000|2022-06-02 16:54:30|93806.6|93781.6|93803.2|93778.2|93806.7|93781.7|93803.2|93778.2|23
1654188880000|2022-06-02 16:54:40|93803.5|93778.5|93803.8|93778.8|93803.8|93778.8|93802.3|93777.3|23
1654188890000|2022-06-02 16:54:50|93803.1|93778.1|93802.9|93777.9|93805.1|93780.1|93801.2|93776.2|43
1654188900000|2022-06-02 16:55:00|93803.1|93778.1|93805.1|93780.1|93807.1|93782.1|93803.1|93778.1|40
1654188910000|2022-06-02 16:55:10|93805.2|93780.2|93804.8|93779.8|93805.9|93780.9|93804.1|93779.1|27
1654188920000|2022-06-02 16:55:20|93804.6|93779.6|93802.2|93777.2|93805.5|93780.5|93801.7|93776.7|33
1654188930000|2022-06-02 16:55:30|93801.5|93776.5|93799.3|93774.3|93802.8|93777.8|93799.3|93774.3|33
1654188940000|2022-06-02 16:55:40|93799.8|93774.8|93801.2|93776.2|93801.2|93776.2|93799|93774|41
1654188950000|2022-06-02 16:55:50|93801.3|93776.3|93801.5|93776.5|93802.7|93777.7|93801.3|93776.3|21
1654188960000|2022-06-02 16:56:00|93801.6|93776.6|93801.6|93776.6|93802.8|93777.8|93801|93776|26
1654188970000|2022-06-02 16:56:10|93801.5|93776.5|93804.4|93779.4|93806|93781|93801.5|93776.5|30
1654188980000|2022-06-02 16:56:20|93804.3|93779.3|93805.1|93780.1|93807.3|93782.3|93803.8|93778.8|35
1654188990000|2022-06-02 16:56:30|93806.3|93781.3|93806.5|93781.5|93808.1|93783.1|93806|93781|33
1654189000000|2022-06-02 16:56:40|93806.8|93781.8|93807.6|93782.6|93808.1|93783.1|93806|93781|27
1654189010000|2022-06-02 16:56:50|93807.9|93782.9|93808.3|93783.3|93808.8|93783.8|93807.4|93782.4|25
1654189020000|2022-06-02 16:57:00|93806.5|93781.5|93804.1|93779.1|93807.5|93782.5|93803.4|93778.4|40
1654189030000|2022-06-02 16:57:10|93804.5|93779.5|93803.8|93778.8|93806.1|93781.1|93803.8|93778.8|32
1654189040000|2022-06-02 16:57:20|93804.1|93779.1|93807.3|93782.3|93808|93783|93803.7|93778.7|28
1654189050000|2022-06-02 16:57:30|93807.5|93782.5|93801.8|93776.8|93807.5|93782.5|93801.4|93776.4|34
1654189060000|2022-06-02 16:57:40|93802|93777|93802.9|93777.9|93804.1|93779.1|93801.5|93776.5|32
1654189070000|2022-06-02 16:57:50|93802.7|93777.7|93808.7|93783.7|93808.7|93783.7|93802.7|93777.7|40
1654189080000|2022-06-02 16:58:00|93808.5|93783.5|93807.1|93782.1|93809.3|93784.3|93806.9|93781.9|46
1654189090000|2022-06-02 16:58:10|93807.2|93782.2|93798.1|93773.1|93807.3|93782.3|93798.1|93773.1|47
1654189100000|2022-06-02 16:58:20|93798.2|93773.2|93803.2|93778.2|93803.5|93778.5|93797|93772|41
1654189110000|2022-06-02 16:58:30|93803.1|93778.1|93803.8|93778.8|93809.2|93784.2|93801.2|93776.2|55
1654189120000|2022-06-02 16:58:40|93803.2|93778.2|93803.2|93778.2|93806|93781|93803.1|93778.1|35
1654189130000|2022-06-02 16:58:50|93803.3|93778.3|93800.2|93775.2|93803.7|93778.7|93798.5|93773.5|45
1654189140000|2022-06-02 16:59:00|93800.3|93775.3|93809.9|93784.9|93811.2|93786.2|93800.3|93775.3|57
1654189150000|2022-06-02 16:59:10|93810.2|93785.2|93803.8|93778.8|93810.5|93785.5|93801.4|93776.4|46
1654189160000|2022-06-02 16:59:20|93804.1|93779.1|93803.5|93778.5|93804.1|93779.1|93802.5|93777.5|36
1654189170000|2022-06-02 16:59:30|93803|93778|93803.6|93778.6|93804.4|93779.4|93802.8|93777.8|36
1654189180000|2022-06-02 16:59:40|93803.3|93778.3|93806.2|93781.2|93806.6|93781.6|93802.9|93777.9|27
1654189190000|2022-06-02 16:59:50|93803.9|93778.9|93803.5|93778.5|93807.1|93782.1|93800.7|93775.7|54
1654189200000|2022-06-02 17:00:00|93803.3|93778.3|93809.9|93784.9|93817.2|93785.5|93797.6|93760|69
1654189210000|2022-06-02 17:00:10|93810.3|93785.3|93803.4|93778.4|93814|93786.2|93803.4|93761.9|59
1654189220000|2022-06-02 17:00:20|93803.1|93778.1|93801.6|93776.6|93805.6|93780.6|93800.7|93775.7|61
1654189230000|2022-06-02 17:00:30|93799.3|93774.3|93786|93761|93799.3|93774.3|93781.3|93756.3|66
1654189240000|2022-06-02 17:00:40|93785.9|93760.9|93784.3|93759.3|93786.3|93761.3|93784.2|93759.2|63
1654189250000|2022-06-02 17:00:50|93783.9|93758.9|93773.8|93748.8|93783.9|93758.9|93772.8|93747.8|65
1654189260000|2022-06-02 17:01:00|93774.3|93749.3|93778.3|93753.3|93780|93755|93772.4|93747.4|58
1654189270000|2022-06-02 17:01:10|93776.7|93751.7|93776|93751|93776.8|93751.8|93775.4|93750.4|46
1654189280000|2022-06-02 17:01:20|93775.5|93750.5|93774.2|93749.2|93777.2|93752.2|93774.2|93749.2|34
1654189290000|2022-06-02 17:01:30|93773.7|93748.7|93791.5|93766.5|93792|93767|93773.4|93748.4|43
1654189300000|2022-06-02 17:01:40|93792.1|93767.1|93797.1|93772.1|93797.8|93772.8|93792.1|93767.1|49
1654189310000|2022-06-02 17:01:50|93796.9|93771.9|93799.4|93774.4|93801.6|93776.6|93796.5|93771.5|40
1654189320000|2022-06-02 17:02:00|93799.2|93774.2|93802.2|93777.2|93803.1|93778.1|93799.2|93774.2|37
1654189330000|2022-06-02 17:02:10|93802.9|93777.9|93801|93776|93802.9|93777.9|93799.5|93774.5|34
1654189340000|2022-06-02 17:02:20|93800.6|93775.6|93803|93778|93806|93781|93800.6|93775.6|48
1654189350000|2022-06-02 17:02:30|93802.8|93777.8|93812.5|93787.5|93826|93793.2|93802.8|93776|59
1654189360000|2022-06-02 17:02:40|93814|93789|93814.8|93789.8|93815.1|93790.1|93813|93788|48
1654189370000|2022-06-02 17:02:50|93814.9|93789.9|93815.2|93790.2|93816.4|93791.4|93814.2|93789.2|51
1654189380000|2022-06-02 17:03:00|93815.4|93790.4|93814.7|93789.7|93818.6|93793.6|93812.9|93787.9|58
1654189390000|2022-06-02 17:03:10|93814.5|93789.5|93810.4|93785.4|93814.5|93789.5|93810|93785|33
1654189400000|2022-06-02 17:03:20|93810.5|93785.5|93811.2|93786.2|93811.8|93786.8|93810.4|93785.4|24
1654189410000|2022-06-02 17:03:30|93810.5|93785.5|93825.6|93800.6|93825.9|93800.9|93810.2|93785.2|43
1654189420000|2022-06-02 17:03:40|93826|93801|93820|93795|93826|93801|93819.5|93794.5|36
1654189430000|2022-06-02 17:03:50|93820.1|93795.1|93824.6|93799.6|93824.6|93799.6|93820.1|93795.1|26
1654189440000|2022-06-02 17:04:00|93825.3|93800.3|93825.3|93800.3|93825.3|93800.3|93822.1|93797.1|30
1654189450000|2022-06-02 17:04:10|93827.2|93802.2|93826.9|93801.9|93842.2|93804.2|93826.9|93790.5|32
1654189460000|2022-06-02 17:04:20|93826.8|93801.8|93823.2|93798.2|93826.8|93801.8|93823.2|93798.2|31
1654189470000|2022-06-02 17:04:30|93824.9|93799.9|93825.9|93800.9|93826.8|93801.8|93824.3|93799.3|32
1654189480000|2022-06-02 17:04:40|93826.1|93801.1|93826.1|93801.1|93826.2|93801.2|93825.6|93800.6|22
1654189490000|2022-06-02 17:04:50|93826.3|93801.3|93829.5|93804.5|93830.6|93805.6|93822.5|93797.5|44
1654189500000|2022-06-02 17:05:00|93829.7|93804.7|93835|93810|93835.7|93810.7|93829.7|93804.7|59
1654189510000|2022-06-02 17:05:10|93834|93809|93833.4|93808.4|93835.8|93810.8|93830.6|93805.6|54
1654189520000|2022-06-02 17:05:20|93834.4|93809.4|93828.8|93803.8|93841|93809.4|93826.5|93790.4|39
1654189530000|2022-06-02 17:05:30|93828.7|93803.7|93830.2|93805.2|93834.9|93809.9|93828.6|93803.6|54
1654189540000|2022-06-02 17:05:40|93830.1|93805.1|93831.9|93806.9|93833.8|93808.8|93829.2|93804.2|42
1654189550000|2022-06-02 17:05:50|93833.3|93808.3|93835.3|93810.3|93835.3|93810.3|93831|93806|41
1654189560000|2022-06-02 17:06:00|93835.9|93810.9|93844.3|93819.3|93846|93821|93835.6|93810.6|48
1654189570000|2022-06-02 17:06:10|93844|93819|93842.7|93817.7|93847.6|93822.6|93840.2|93815.2|59
1654189580000|2022-06-02 17:06:20|93842.6|93817.6|93843.4|93818.4|93844.4|93819.4|93841.9|93816.9|40
1654189590000|2022-06-02 17:06:30|93844.4|93819.4|93844.5|93819.5|93845.7|93820.7|93842.7|93817.7|48
1654189600000|2022-06-02 17:06:40|93844.4|93819.4|93846.4|93821.4|93847.3|93822.3|93843.8|93818.8|38
1654189610000|2022-06-02 17:06:50|93846.7|93821.7|93845.5|93820.5|93848.5|93823.5|93843.6|93818.6|36
1654189620000|2022-06-02 17:07:00|93845.9|93820.9|93846.6|93821.6|93846.7|93821.7|93845|93820|34
1654189630000|2022-06-02 17:07:10|93847.1|93822.1|93842.1|93817.1|93847.1|93822.1|93840.6|93815.6|41
1654189640000|2022-06-02 17:07:20|93841.5|93816.5|93842.5|93817.5|93854.8|93818.3|93839.5|93802.5|35
1654189650000|2022-06-02 17:07:30|93842.8|93817.8|93843.7|93818.7|93845.4|93820.4|93842.8|93817.8|26
1654189660000|2022-06-02 17:07:40|93844|93819|93838.3|93813.3|93844.2|93819.2|93838.3|93813.3|22
1654189670000|2022-06-02 17:07:50|93838.4|93813.4|93838.3|93813.3|93840.3|93815.3|93835|93810|23
1654189680000|2022-06-02 17:08:00|93839|93814|93839.7|93814.7|93840.4|93815.4|93836.5|93811.5|26
1654189690000|2022-06-02 17:08:10|93838.7|93813.7|93839.3|93814.3|93840|93815|93837.9|93812.9|24
1654189700000|2022-06-02 17:08:20|93838.9|93813.9|93839.1|93814.1|93839.5|93814.5|93838.9|93813.9|19
1654189710000|2022-06-02 17:08:30|93839|93814|93835.6|93810.6|93839.4|93814.4|93833.8|93808.8|29
1654189720000|2022-06-02 17:08:40|93835.5|93810.5|93838.6|93813.6|93840.9|93815.9|93835.3|93810.3|20
1654189730000|2022-06-02 17:08:50|93838.9|93813.9|93841.1|93816.1|93841.1|93816.1|93836|93811|29
1654189740000|2022-06-02 17:09:00|93840.7|93815.7|93839.3|93814.3|93841.2|93816.2|93838|93813|30
1654189750000|2022-06-02 17:09:10|93839.2|93814.2|93840.5|93815.5|93841.1|93816.1|93839|93814|24
1654189760000|2022-06-02 17:09:20|93840.8|93815.8|93837.4|93812.4|93841.3|93816.3|93834.8|93809.8|20
1654189770000|2022-06-02 17:09:30|93837.7|93812.7|93838.4|93813.4|93838.6|93813.6|93835.3|93810.3|38
1654189780000|2022-06-02 17:09:40|93838.3|93813.3|93852.2|93802.2|93852.9|93816|93838.3|93801.8|32
1654189790000|2022-06-02 17:09:50|93852.3|93802.3|93855.3|93805.3|93855.3|93805.3|93851.6|93801.6|25
1654189800000|2022-06-02 17:10:00|93855.5|93805.5|93855.4|93805.4|93856.3|93806.3|93854.6|93804.6|24
1654189810000|2022-06-02 17:10:10|93855.5|93805.5|93843.2|93818.2|93855.7|93818.2|93839.9|93804.1|29
1654189820000|2022-06-02 17:10:20|93842.9|93817.9|93857|93832|93876.3|93837|93842.7|93817.7|53
1654189830000|2022-06-02 17:10:30|93857.1|93832.1|93857.6|93832.6|93861.4|93836.4|93856.7|93831.7|59
1654189840000|2022-06-02 17:10:40|93858.5|93833.5|93859.4|93834.4|93860|93835|93854.8|93829.8|65
1654189850000|2022-06-02 17:10:50|93859.6|93834.6|93857.4|93832.4|93859.7|93834.7|93856.6|93831.6|48
1654189860000|2022-06-02 17:11:00|93857.6|93832.6|93858.3|93833.3|93859.5|93834.5|93856.4|93831.4|51
1654189870000|2022-06-02 17:11:10|93859.7|93834.7|93864.2|93839.2|93865.6|93840.6|93858.2|93833.2|61
1654189880000|2022-06-02 17:11:20|93864.1|93839.1|93856.6|93831.6|93864.5|93839.5|93856|93831|57
1654189890000|2022-06-02 17:11:30|93857.1|93832.1|93861.2|93836.2|93863.7|93838.7|93856.3|93831.3|60
1654189900000|2022-06-02 17:11:40|93862.1|93837.1|93865.9|93840.9|93866.7|93841.7|93860.8|93835.8|45
1654189910000|2022-06-02 17:11:50|93865.7|93840.7|93865.9|93840.9|93865.9|93840.9|93862.8|93837.8|49
1654189920000|2022-06-02 17:12:00|93865.5|93840.5|93874.1|93849.1|93874.1|93849.1|93865.5|93840.5|59
1654189930000|2022-06-02 17:12:10|93873.6|93848.6|93872.7|93847.7|93873.9|93848.9|93868.9|93843.9|59
1654189940000|2022-06-02 17:12:20|93872.5|93847.5|93867.8|93842.8|93872.5|93847.5|93866.7|93841.7|61
1654189950000|2022-06-02 17:12:30|93868.6|93843.6|93866.2|93841.2|93868.6|93843.6|93864.9|93839.9|57
1654189960000|2022-06-02 17:12:40|93867.2|93842.2|93876.1|93851.1|93878.5|93853.5|93866.7|93841.7|66
1654189970000|2022-06-02 17:12:50|93876.3|93851.3|93875|93850|93878.4|93853.4|93874.5|93849.5|51
1654189980000|2022-06-02 17:13:00|93874.6|93849.6|93873.4|93848.4|93875.2|93850.2|93870.7|93845.7|56
1654189990000|2022-06-02 17:13:10|93873.3|93848.3|93870.5|93845.5|93873.3|93848.3|93867.1|93842.1|56
1654190000000|2022-06-02 17:13:20|93870.6|93845.6|93877.9|93852.9|93878.9|93853.9|93867.8|93842.8|58
1654190010000|2022-06-02 17:13:30|93876.7|93851.7|93877.4|93852.4|93879|93854|93875.4|93850.4|53
1654190020000|2022-06-02 17:13:40|93877.5|93852.5|93900|93875|93953.3|93878.5|93877.5|93813.5|56
1654190030000|2022-06-02 17:13:50|93899.7|93874.7|93901.3|93876.3|93903.4|93878.4|93898.6|93873.6|57
1654190040000|2022-06-02 17:14:00|93901.4|93876.4|93906.3|93881.3|93907|93882|93898.3|93873.3|54
1654190050000|2022-06-02 17:14:10|93906.4|93881.4|93907.3|93882.3|93908|93883|93903.6|93878.6|58
1654190060000|2022-06-02 17:14:20|93907|93882|93912|93887|93912.2|93887.2|93905|93880|53
1654190070000|2022-06-02 17:14:30|93911.5|93886.5|93905.9|93880.9|93911.5|93886.5|93904.3|93879.3|57
1654190080000|2022-06-02 17:14:40|93905.4|93880.4|93900.5|93875.5|93906.1|93881.1|93898.5|93873.5|52
1654190090000|2022-06-02 17:14:50|93900.3|93875.3|93900.4|93875.4|93901.2|93876.2|93899.8|93874.8|30
1654190100000|2022-06-02 17:15:00|93900.6|93875.6|93906.4|93881.4|93908.3|93883.3|93900.6|93875.6|58
1654190110000|2022-06-02 17:15:10|93906.5|93881.5|93909.6|93884.6|93925.7|93886.6|93904|93875.7|48
1654190120000|2022-06-02 17:15:20|93908.8|93883.8|93910.5|93885.5|93911.9|93886.9|93906.9|93881.9|62
1654190130000|2022-06-02 17:15:30|93910.4|93885.4|93911.9|93886.9|93912.6|93887.6|93907.3|93882.3|69
1654190140000|2022-06-02 17:15:40|93911.7|93886.7|93915.1|93890.1|93916.5|93891.5|93911.5|93886.5|51
1654190150000|2022-06-02 17:15:50|93915|93890|93916.9|93891.9|93917|93892|93914|93889|38
1654190160000|2022-06-02 17:16:00|93916.7|93891.7|93921.1|93896.1|93921.3|93896.3|93915.1|93890.1|47
1654190170000|2022-06-02 17:16:10|93921|93896|93920.1|93895.1|93921.9|93896.9|93919.5|93894.5|45
1654190180000|2022-06-02 17:16:20|93920|93895|93916.7|93891.7|93922.8|93897.8|93916.6|93891.6|52
1654190190000|2022-06-02 17:16:30|93916.8|93891.8|93913.3|93888.3|93917|93892|93912.9|93887.9|52
1654190200000|2022-06-02 17:16:40|93913.6|93888.6|93907.7|93882.7|93914|93889|93906|93881|39
1654190210000|2022-06-02 17:16:50|93906.7|93881.7|93912.1|93887.1|93912.7|93887.7|93906.7|93881.7|36
1654190220000|2022-06-02 17:17:00|93913.5|93888.5|93906.5|93881.5|93915.4|93890.4|93904.9|93879.9|41
1654190230000|2022-06-02 17:17:10|93906.6|93881.6|93903.3|93878.3|93906.6|93881.6|93903|93878|35
1654190240000|2022-06-02 17:17:20|93902.7|93877.7|93896.5|93871.5|93902.7|93877.7|93896|93871|47
1654190250000|2022-06-02 17:17:30|93896.9|93871.9|93896.6|93871.6|93898|93873|93894.3|93869.3|30
1654190260000|2022-06-02 17:17:40|93896.8|93871.8|93895.2|93870.2|93896.8|93871.8|93892.8|93867.8|37
1654190270000|2022-06-02 17:17:50|93894.8|93869.8|93888.5|93863.5|93895.3|93870.3|93887.5|93862.5|23
1654190280000|2022-06-02 17:18:00|93888.8|93863.8|93889.5|93864.5|93889.8|93864.8|93886.7|93861.7|34
1654190290000|2022-06-02 17:18:10|93889.4|93864.4|93888.7|93863.7|93890.6|93865.6|93888.6|93863.6|26
1654190300000|2022-06-02 17:18:20|93888.8|93863.8|93891.9|93866.9|93892.1|93867.1|93887.1|93862.1|26
1654190310000|2022-06-02 17:18:30|93892.9|93867.9|93888.9|93863.9|93892.9|93867.9|93888.8|93863.8|27
1654190320000|2022-06-02 17:18:40|93889.4|93864.4|93878.5|93853.5|93889.4|93864.4|93873.9|93848.9|51
1654190330000|2022-06-02 17:18:50|93878.9|93853.9|93884.8|93859.8|93885.7|93860.7|93878.9|93853.9|34
1654190340000|2022-06-02 17:19:00|93885|93860|93881.1|93856.1|93885.3|93860.3|93879.1|93854.1|26
1654190350000|2022-06-02 17:19:10|93879.8|93854.8|93880.4|93855.4|93882.9|93857.9|93879.4|93854.4|36
1654190360000|2022-06-02 17:19:20|93880.8|93855.8|93879.1|93854.1|93880.8|93855.8|93878.3|93853.3|24
1654190370000|2022-06-02 17:19:30|93879.3|93854.3|93879.9|93854.9|93880|93855|93879.1|93854.1|14
1654190380000|2022-06-02 17:19:40|93879.8|93854.8|93875.9|93850.9|93879.8|93854.8|93874.3|93849.3|26
1654190390000|2022-06-02 17:19:50|93875.4|93850.4|93878.7|93853.7|93878.7|93853.7|93874.2|93849.2|27
1654190400000|2022-06-02 17:20:00|93878.8|93853.8|93880.4|93855.4|93880.6|93855.6|93878.7|93853.7|32
1654190410000|2022-06-02 17:20:10|93880.6|93855.6|93890.4|93865.4|93891|93866|93880.6|93855.6|36
1654190420000|2022-06-02 17:20:20|93890.3|93865.3|93894.6|93869.6|93895.7|93870.7|93890.2|93865.2|50
1654190430000|2022-06-02 17:20:30|93892.6|93867.6|93891.9|93866.9|93895.7|93870.7|93890.7|93865.7|48
1654190440000|2022-06-02 17:20:40|93892.1|93867.1|93890.3|93865.3|93904.9|93868.2|93890.3|93854.2|46
1654190450000|2022-06-02 17:20:50|93890.6|93865.6|93890.7|93865.7|93891.4|93866.4|93890.1|93865.1|28
1654190460000|2022-06-02 17:21:00|93891.1|93866.1|93892.9|93867.9|93896.4|93871.4|93891.1|93866.1|36
1654190470000|2022-06-02 17:21:10|93893.3|93868.3|93897|93872|93898.8|93873.8|93892.2|93867.2|42
1654190480000|2022-06-02 17:21:20|93898.5|93873.5|93896.3|93871.3|93898.7|93873.7|93896.3|93871.3|26
1654190490000|2022-06-02 17:21:30|93896.9|93871.9|93891.4|93866.4|93898|93873|93891.2|93866.2|34
1654190500000|2022-06-02 17:21:40|93890.1|93865.1|93892.3|93867.3|93892.5|93867.5|93889|93864|37
1654190510000|2022-06-02 17:21:50|93892.9|93867.9|93888.9|93863.9|93893.5|93868.5|93888.1|93863.1|47
1654190520000|2022-06-02 17:22:00|93889.1|93864.1|93884.1|93859.1|93889.1|93864.1|93881.3|93856.3|38
1654190530000|2022-06-02 17:22:10|93885.2|93860.2|93882.2|93857.2|93900.5|93863.5|93882.2|93849.1|50
1654190540000|2022-06-02 17:22:20|93880.1|93855.1|93876.2|93851.2|93890.1|93856.7|93875.4|93838.7|53
1654190550000|2022-06-02 17:22:30|93875.9|93850.9|93880|93855|93880.6|93855.6|93875.5|93850.5|39
1654190560000|2022-06-02 17:22:40|93879.6|93854.6|93878.6|93853.6|93879.6|93854.6|93876.5|93851.5|33
1654190570000|2022-06-02 17:22:50|93878.8|93853.8|93877.6|93852.6|93880.5|93855.5|93877.6|93852.6|37
1654190580000|2022-06-02 17:23:00|93877.7|93852.7|93892.1|93867.1|93901.1|93868.2|93875.1|93850.1|56
1654190590000|2022-06-02 17:23:10|93888.7|93863.7|93879.8|93854.8|93895.8|93864.8|93874.1|93845.8|59
1654190600000|2022-06-02 17:23:20|93880|93855|93878.6|93853.6|93881.1|93856.1|93877.8|93852.8|46
1654190610000|2022-06-02 17:23:30|93878.5|93853.5|93881.1|93856.1|93881.2|93856.2|93878.4|93853.4|37
1654190620000|2022-06-02 17:23:40|93881|93856|93879.8|93854.8|93882.6|93857.6|93879|93854|38
1654190630000|2022-06-02 17:23:50|93880|93855|93871.3|93846.3|93880|93855|93870.8|93845.8|42
1654190640000|2022-06-02 17:24:00|93871|93846|93875.2|93850.2|93876.1|93851.1|93870.4|93845.4|44
1654190650000|2022-06-02 17:24:10|93874.5|93849.5|93874.9|93849.9|93875.3|93850.3|93874.4|93849.4|34
1654190660000|2022-06-02 17:24:20|93875.3|93850.3|93873.5|93848.5|93875.5|93850.5|93872.6|93847.6|22
1654190670000|2022-06-02 17:24:30|93873.4|93848.4|93877.6|93852.6|93880|93855|93873.4|93848.4|44
1654190680000|2022-06-02 17:24:40|93877.7|93852.7|93876.4|93851.4|93879.2|93854.2|93876.4|93851.4|35
1654190690000|2022-06-02 17:24:50|93876.3|93851.3|93880.1|93855.1|93880.5|93855.5|93875.4|93850.4|42
1654190700000|2022-06-02 17:25:00|93879.6|93854.6|93877.7|93852.7|93887.5|93862.5|93876.6|93851.6|49
1654190710000|2022-06-02 17:25:10|93878|93853|93877.5|93852.5|93882.4|93857.4|93877.5|93852.5|40
1654190720000|2022-06-02 17:25:20|93877.6|93852.6|93873.5|93848.5|93879.4|93854.4|93872.6|93847.6|49
1654190730000|2022-06-02 17:25:30|93873.4|93848.4|93871.1|93846.1|93874.4|93849.4|93871.1|93846.1|42
1654190740000|2022-06-02 17:25:40|93871.3|93846.3|93870.3|93845.3|93871.8|93846.8|93870.3|93845.3|32
1654190750000|2022-06-02 17:25:50|93870.5|93845.5|93873.1|93848.1|93873.1|93848.1|93869.6|93844.6|39
1654190760000|2022-06-02 17:26:00|93872.9|93847.9|93882|93857|93882|93857|93872.1|93847.1|52
1654190770000|2022-06-02 17:26:10|93881.8|93856.8|93880.6|93855.6|93882.3|93857.3|93879.2|93854.2|45
1654190780000|2022-06-02 17:26:20|93880.9|93855.9|93878.6|93853.6|93880.9|93855.9|93876.8|93851.8|36
1654190790000|2022-06-02 17:26:30|93878.7|93853.7|93878.6|93853.6|93879.6|93854.6|93878.3|93853.3|40
1654190800000|2022-06-02 17:26:40|93878|93853|93875.9|93850.9|93879.6|93854.6|93875.4|93850.4|33
1654190810000|2022-06-02 17:26:50|93875.8|93850.8|93878.6|93853.6|93880|93855|93874.7|93849.7|42
1654190820000|2022-06-02 17:27:00|93877.5|93852.5|93876.2|93851.2|93877.5|93852.5|93874.2|93849.2|50
1654190830000|2022-06-02 17:27:10|93876.3|93851.3|93874.7|93849.7|93878|93853|93874.4|93849.4|43
1654190840000|2022-06-02 17:27:20|93874.5|93849.5|93877.6|93852.6|93880.8|93855.8|93874.1|93849.1|39
1654190850000|2022-06-02 17:27:30|93878.3|93853.3|93878.6|93853.6|93878.7|93853.7|93877|93852|31
1654190860000|2022-06-02 17:27:40|93879|93854|93878.2|93853.2|93879|93854|93876.9|93851.9|33
1654190870000|2022-06-02 17:27:50|93878.3|93853.3|93883.4|93858.4|93883.5|93858.5|93877.6|93852.6|32
1654190880000|2022-06-02 17:28:00|93882.3|93857.3|93883.1|93858.1|93884.7|93859.7|93881.8|93856.8|41
1654190890000|2022-06-02 17:28:10|93883|93858|93890.6|93865.6|93890.6|93865.6|93883|93858|34
1654190900000|2022-06-02 17:28:20|93892.2|93867.2|93892.4|93867.4|93912.5|93870.8|93891.3|93862.5|52
1654190910000|2022-06-02 17:28:30|93892.3|93867.3|93898|93873|93899.4|93874.4|93891.5|93866.5|52
1654190920000|2022-06-02 17:28:40|93897.3|93872.3|93893.2|93868.2|93897.3|93872.3|93892.3|93867.3|51
1654190930000|2022-06-02 17:28:50|93893.3|93868.3|93891.5|93866.5|93893.7|93868.7|93891.2|93866.2|33
1654190940000|2022-06-02 17:29:00|93891.1|93866.1|93883.7|93858.7|93891.1|93866.1|93883.7|93858.7|47
1654190950000|2022-06-02 17:29:10|93883.2|93858.2|93879.2|93854.2|93883.2|93858.2|93877.1|93852.1|49
1654190960000|2022-06-02 17:29:20|93879.4|93854.4|93872.9|93847.9|93880.3|93855.3|93870.2|93845.2|40
1654190970000|2022-06-02 17:29:30|93872.8|93847.8|93874.8|93849.8|93876.6|93851.6|93872.5|93847.5|36
1654190980000|2022-06-02 17:29:40|93873.9|93848.9|93874.6|93849.6|93875|93850|93873.1|93848.1|40
1654190990000|2022-06-02 17:29:50|93874.7|93849.7|93874.8|93849.8|93874.8|93849.8|93873.9|93848.9|21
1654191000000|2022-06-02 17:30:00|93874.7|93849.7|93873.3|93848.3|93875.1|93850.1|93873.2|93848.2|28
1654191010000|2022-06-02 17:30:10|93873.2|93848.2|93871.5|93846.5|93873.6|93848.6|93870.4|93845.4|34
1654191020000|2022-06-02 17:30:20|93871.6|93846.6|93871.3|93846.3|93872|93847|93870.5|93845.5|23
1654191030000|2022-06-02 17:30:30|93872.2|93847.2|93872.6|93847.6|93873.3|93848.3|93871.2|93846.2|20
1654191040000|2022-06-02 17:30:40|93872.7|93847.7|93871.1|93846.1|93872.7|93847.7|93869|93844|23
1654191050000|2022-06-02 17:30:50|93870.5|93845.5|93863.9|93838.9|93870.5|93845.5|93862.8|93837.8|36
1654191060000|2022-06-02 17:31:00|93864|93839|93862.1|93837.1|93865.5|93840.5|93861.9|93836.9|42
1654191070000|2022-06-02 17:31:10|93862|93837|93858.3|93833.3|93862|93837|93855.1|93830.1|40
1654191080000|2022-06-02 17:31:20|93858.5|93833.5|93858.4|93833.4|93860.5|93835.5|93858.4|93833.4|38
1654191090000|2022-06-02 17:31:30|93858.5|93833.5|93855.5|93830.5|93858.7|93833.7|93854.5|93829.5|30
1654191100000|2022-06-02 17:31:40|93855.7|93830.7|93851.3|93826.3|93855.9|93830.9|93849.3|93824.3|44
1654191110000|2022-06-02 17:31:50|93851.5|93826.5|93849.9|93824.9|93851.5|93826.5|93849.4|93824.4|22
1654191120000|2022-06-02 17:32:00|93850.2|93825.2|93850.5|93825.5|93853.7|93828.7|93849.5|93824.5|39
1654191130000|2022-06-02 17:32:10|93850.6|93825.6|93843.2|93818.2|93850.9|93825.9|93843.1|93818.1|37
1654191140000|2022-06-02 17:32:20|93844|93819|93843.1|93818.1|93845|93820|93842.7|93817.7|38
1654191150000|2022-06-02 17:32:30|93843.2|93818.2|93843.9|93818.9|93844.6|93819.6|93841.9|93816.9|38
1654191160000|2022-06-02 17:32:40|93844.1|93819.1|93838.5|93813.5|93844.1|93819.1|93835.7|93810.7|52
1654191170000|2022-06-02 17:32:50|93838.9|93813.9|93834.4|93809.4|93839.6|93814.6|93830.7|93805.7|64
1654191180000|2022-06-02 17:33:00|93834.3|93809.3|93832.6|93807.6|93834.9|93809.9|93829.4|93804.4|62
1654191190000|2022-06-02 17:33:10|93832.7|93807.7|93831.7|93806.7|93833.8|93808.8|93830.9|93805.9|51
1654191200000|2022-06-02 17:33:20|93832|93807|93833.4|93808.4|93835.2|93810.2|93832|93807|51
1654191210000|2022-06-02 17:33:30|93833.3|93808.3|93832.6|93807.6|93834.2|93809.2|93832.2|93807.2|36
1654191220000|2022-06-02 17:33:40|93832.2|93807.2|93834.6|93809.6|93834.6|93809.6|93828.8|93803.8|36
1654191230000|2022-06-02 17:33:50|93834.2|93809.2|93833.9|93808.9|93836.9|93811.9|93833.9|93808.9|44
1654191240000|2022-06-02 17:34:00|93833.2|93808.2|93834.1|93809.1|93834.5|93809.5|93833.2|93808.2|35
1654191250000|2022-06-02 17:34:10|93834.3|93809.3|93835.8|93810.8|93835.8|93810.8|93833.9|93808.9|23
1654191260000|2022-06-02 17:34:20|93836|93811|93840.1|93815.1|93840.1|93815.1|93834.8|93809.8|31
1654191270000|2022-06-02 17:34:30|93840|93815|93839.1|93814.1|93853.4|93819.6|93837.7|93803.4|49
1654191280000|2022-06-02 17:34:40|93839|93814|93826.3|93801.3|93843.8|93814.6|93818.9|93783.6|57
1654191290000|2022-06-02 17:34:50|93826.8|93801.8|93829.8|93804.8|93832.5|93807.5|93825.5|93800.5|68
1654191300000|2022-06-02 17:35:00|93830.2|93805.2|93836.5|93811.5|93836.6|93811.6|93829.3|93804.3|51
1654191310000|2022-06-02 17:35:10|93838.8|93813.8|93840.9|93815.9|93841.5|93816.5|93838|93813|51
1654191320000|2022-06-02 17:35:20|93840.8|93815.8|93852.2|93827.2|93852.8|93827.8|93840.5|93815.5|43
1654191330000|2022-06-02 17:35:30|93852|93827|93846.9|93821.9|93852.1|93827.1|93846|93821|52
1654191340000|2022-06-02 17:35:40|93844|93819|93845.1|93820.1|93846|93821|93843.3|93818.3|42
1654191350000|2022-06-02 17:35:50|93845|93820|93839.9|93814.9|93847|93822|93839.4|93814.4|46
1654191360000|2022-06-02 17:36:00|93840.1|93815.1|93840.7|93815.7|93841.9|93816.9|93840.1|93815.1|41
1654191370000|2022-06-02 17:36:10|93840.8|93815.8|93844.9|93819.9|93847.6|93822.6|93840.5|93815.5|46
1654191380000|2022-06-02 17:36:20|93844.6|93819.6|93844.9|93819.9|93845.9|93820.9|93844|93819|42
1654191390000|2022-06-02 17:36:30|93845.6|93820.6|93847|93822|93847|93822|93844|93819|45
1654191400000|2022-06-02 17:36:40|93847.1|93822.1|93846|93821|93847.4|93822.4|93845.7|93820.7|24
1654191410000|2022-06-02 17:36:50|93846.3|93821.3|93846|93821|93846.9|93821.9|93845.2|93820.2|29
1654191420000|2022-06-02 17:37:00|93845.8|93820.8|93841.2|93816.2|93845.8|93820.8|93839|93814|46
1654191430000|2022-06-02 17:37:10|93841.1|93816.1|93853.1|93803.1|93854.5|93816.2|93838.4|93803.1|33
1654191440000|2022-06-02 17:37:20|93853.3|93803.3|93838.8|93813.8|93854.6|93814.3|93837.7|93802.5|37
1654191450000|2022-06-02 17:37:30|93838.9|93813.9|93838|93813|93839.5|93814.5|93837.1|93812.1|29
1654191460000|2022-06-02 17:37:40|93838.1|93813.1|93839.6|93814.6|93839.7|93814.7|93837.9|93812.9|26
1654191470000|2022-06-02 17:37:50|93838.4|93813.4|93839.3|93814.3|93841.4|93816.4|93838.4|93813.4|36
1654191480000|2022-06-02 17:38:00|93839.6|93814.6|93852.1|93802.1|93852.7|93816.3|93835.1|93802.1|52
1654191490000|2022-06-02 17:38:10|93851.9|93801.9|93840.4|93815.4|93852|93816.3|93839.3|93801.9|36
1654191500000|2022-06-02 17:38:20|93840.8|93815.8|93840.4|93815.4|93841.7|93816.7|93839.9|93814.9|28
1654191510000|2022-06-02 17:38:30|93840.6|93815.6|93841.9|93816.9|93841.9|93816.9|93840.5|93815.5|25
1654191520000|2022-06-02 17:38:40|93841.5|93816.5|93844.6|93819.6|93844.6|93819.6|93840.1|93815.1|27
1654191530000|2022-06-02 17:38:50|93844.5|93819.5|93839.8|93814.8|93857|93819.5|93839.1|93802.4|32
1654191540000|2022-06-02 17:39:00|93840|93815|93844.8|93819.8|93844.8|93819.8|93839.7|93814.7|34
1654191550000|2022-06-02 17:39:10|93844.7|93819.7|93845|93820|93845.2|93820.2|93843.9|93818.9|33
1654191560000|2022-06-02 17:39:20|93845.1|93820.1|93843.3|93818.3|93845.1|93820.1|93843.3|93818.3|19
1654191570000|2022-06-02 17:39:30|93843.1|93818.1|93842.6|93817.6|93844|93819|93842.2|93817.2|22
1654191580000|2022-06-02 17:39:40|93841.3|93816.3|93842.4|93817.4|93843.7|93818.7|93841.3|93816.3|19
1654191590000|2022-06-02 17:39:50|93841.8|93816.8|93845.8|93820.8|93846.6|93821.6|93841.3|93816.3|38
1654191600000|2022-06-02 17:40:00|93845.6|93820.6|93846.9|93821.9|93846.9|93821.9|93843.5|93818.5|35
1654191610000|2022-06-02 17:40:10|93846.7|93821.7|93843|93818|93853|93822|93839.9|93803|31
1654191620000|2022-06-02 17:40:20|93842.4|93817.4|93834|93809|93842.7|93817.7|93831.2|93806.2|55
1654191630000|2022-06-02 17:40:30|93834.1|93809.1|93809|93784|93835.9|93809.6|93802.9|93762.5|50
1654191640000|2022-06-02 17:40:40|93810.5|93785.5|93807|93782|93815.7|93790.7|93798.1|93761.3|58
1654191650000|2022-06-02 17:40:50|93806.2|93781.2|93800.8|93775.8|93807.4|93782.4|93800.5|93775.5|61
1654191660000|2022-06-02 17:41:00|93800.6|93775.6|93803.2|93778.2|93806.2|93781.2|93800.3|93775.3|57
1654191670000|2022-06-02 17:41:10|93803.5|93778.5|93803.1|93778.1|93803.5|93778.5|93801.2|93776.2|40
1654191680000|2022-06-02 17:41:20|93803.2|93778.2|93801|93776|93804.8|93779.8|93801|93776|47
1654191690000|2022-06-02 17:41:30|93801.6|93776.6|93802.4|93777.4|93802.8|93777.8|93800.7|93775.7|36
1654191700000|2022-06-02 17:41:40|93802.5|93777.5|93809|93784|93813.9|93788.9|93802.1|93777.1|41
1654191710000|2022-06-02 17:41:50|93809.3|93784.3|93805.3|93780.3|93809.3|93784.3|93803.7|93778.7|45
1654191720000|2022-06-02 17:42:00|93805.2|93780.2|93801.7|93776.7|93818.9|93784|93801.7|93768.9|48
1654191730000|2022-06-02 17:42:10|93802|93777|93805.7|93780.7|93805.7|93780.7|93801.3|93776.3|44
1654191740000|2022-06-02 17:42:20|93805.5|93780.5|93802.3|93777.3|93806.8|93781.8|93802.3|93777.3|38
1654191750000|2022-06-02 17:42:30|93802.4|93777.4|93791.6|93766.6|93811.1|93777.4|93789.1|93760.1|58
1654191760000|2022-06-02 17:42:40|93791.8|93766.8|93790.7|93765.7|93792.1|93767.1|93790.1|93765.1|30
1654191770000|2022-06-02 17:42:50|93790.4|93765.4|93797.6|93772.6|93800.4|93775.4|93790.4|93765.4|42
1654191780000|2022-06-02 17:43:00|93797.4|93772.4|93797.7|93772.7|93810.1|93775.7|93795.3|93758.4|62
1654191790000|2022-06-02 17:43:10|93797.6|93772.6|93796.2|93771.2|93798.8|93773.8|93794.1|93769.1|48
1654191800000|2022-06-02 17:43:20|93796.1|93771.1|93796.1|93771.1|93798|93773|93793.9|93768.9|44
1654191810000|2022-06-02 17:43:30|93796|93771|93799.8|93774.8|93799.8|93774.8|93792.8|93767.8|50
1654191820000|2022-06-02 17:43:40|93800.2|93775.2|93825.5|93775.5|93827.6|93789.4|93800.2|93763.1|60
1654191830000|2022-06-02 17:43:50|93825.8|93775.8|93824.2|93774.2|93825.9|93775.9|93819.8|93769.8|46
1654191840000|2022-06-02 17:44:00|93819.6|93769.6|93800.3|93750.3|93819.8|93771.5|93792.7|93749.1|56
1654191850000|2022-06-02 17:44:10|93800.5|93750.5|93789.9|93764.9|93800.5|93764.9|93782.6|93746.3|51
1654191860000|2022-06-02 17:44:20|93787.7|93762.7|93772.1|93747.1|93801.7|93763.6|93770.9|93735.8|66
1654191870000|2022-06-02 17:44:30|93772.3|93747.3|93774.5|93749.5|93775.2|93750.2|93771.9|93746.9|40
1654191880000|2022-06-02 17:44:40|93773.6|93748.6|93775.9|93750.9|93778.6|93753.6|93773.4|93748.4|28
1654191890000|2022-06-02 17:44:50|93776.5|93751.5|93776.4|93751.4|93792.5|93753.3|93774.7|93738.9|29
1654191900000|2022-06-02 17:45:00|93776.2|93751.2|93766.3|93741.3|93778.7|93753.7|93766.3|93741.3|61
1654191910000|2022-06-02 17:45:10|93759.8|93734.8|93770.9|93720.9|93778.2|93734.8|93754.2|93717.1|61
1654191920000|2022-06-02 17:45:20|93770.7|93720.7|93770.6|93720.6|93771.4|93721.4|93768.9|93718.9|35
1654191930000|2022-06-02 17:45:30|93770.8|93720.8|93780.4|93730.4|93782.1|93732.1|93770.4|93720.4|47
1654191940000|2022-06-02 17:45:40|93781.4|93731.4|93769.3|93744.3|93781.4|93744.3|93761.4|93730.3|45
1654191950000|2022-06-02 17:45:50|93769|93744|93795.8|93745.8|93795.8|93745.8|93768.6|93731.8|54
1654191960000|2022-06-02 17:46:00|93795.1|93745.1|93800.8|93750.8|93800.9|93750.9|93794.8|93744.8|39
1654191970000|2022-06-02 17:46:10|93801.3|93751.3|93817.6|93767.6|93817.7|93767.7|93801.3|93751.3|58
1654191980000|2022-06-02 17:46:20|93816.5|93766.5|93829|93779|93829|93779|93816.4|93766.4|51
1654191990000|2022-06-02 17:46:30|93828.7|93778.7|93828.3|93778.3|93831.2|93781.2|93825.9|93775.9|45
1654192000000|2022-06-02 17:46:40|93827.4|93777.4|93839.2|93789.2|93840.4|93790.4|93827.2|93777.2|56
1654192010000|2022-06-02 17:46:50|93838.9|93788.9|93835.3|93785.3|93839.7|93789.7|93834.8|93784.8|31
1654192020000|2022-06-02 17:47:00|93834.2|93784.2|93819|93769|93834.2|93784.2|93817.1|93767.1|54
1654192030000|2022-06-02 17:47:10|93819.2|93769.2|93819.2|93769.2|93819.6|93769.6|93818.5|93768.5|17
1654192040000|2022-06-02 17:47:20|93819.1|93769.1|93817.6|93767.6|93819.1|93769.1|93815.5|93765.5|23
1654192050000|2022-06-02 17:47:30|93817.3|93767.3|93818.2|93768.2|93818.6|93768.6|93816.8|93766.8|21
1654192060000|2022-06-02 17:47:40|93818.1|93768.1|93818|93768|93819.1|93769.1|93817.4|93767.4|20
1654192070000|2022-06-02 17:47:50|93818.3|93768.3|93817.8|93767.8|93819.5|93769.5|93812.8|93762.8|47
1654192080000|2022-06-02 17:48:00|93818.2|93768.2|93821.3|93771.3|93821.3|93771.3|93817.2|93767.2|53
1654192090000|2022-06-02 17:48:10|93821.2|93771.2|93818.7|93768.7|93822.2|93772.2|93818.6|93768.6|35
1654192100000|2022-06-02 17:48:20|93819.2|93769.2|93815.7|93765.7|93819.5|93769.5|93815.7|93765.7|35
1654192110000|2022-06-02 17:48:30|93815.6|93765.6|93816.2|93766.2|93816.9|93766.9|93815|93765|29
1654192120000|2022-06-02 17:48:40|93816.5|93766.5|93807.8|93757.8|93816.5|93775.4|93796.3|93756.6|54
1654192130000|2022-06-02 17:48:50|93807.7|93757.7|93807|93757|93807.8|93757.8|93806.4|93756.4|25
1654192140000|2022-06-02 17:49:00|93807.3|93757.3|93794.4|93744.4|93809.4|93767.5|93789.4|93739.4|34
1654192150000|2022-06-02 17:49:10|93794.1|93744.1|93780.7|93730.7|93794.1|93749.4|93770.4|93725.6|55
1654192160000|2022-06-02 17:49:20|93780.9|93730.9|93753.4|93728.4|93784.3|93734.3|93749.7|93714.5|59
1654192170000|2022-06-02 17:49:30|93753.7|93728.7|93757.3|93707.3|93771.1|93738.7|93750|93706.2|62
1654192180000|2022-06-02 17:49:40|93757.7|93707.7|93753.5|93703.5|93758.2|93708.2|93749.3|93699.3|51
1654192190000|2022-06-02 17:49:50|93753.4|93703.4|93739.9|93689.9|93756.9|93706.9|93738.8|93688.8|53
1654192200000|2022-06-02 17:50:00|93740.1|93690.1|93726.6|93676.6|93740.1|93690.1|93725.9|93675.9|66
1654192210000|2022-06-02 17:50:10|93725.2|93675.2|93725.6|93675.6|93728.2|93678.2|93724.5|93674.5|50
1654192220000|2022-06-02 17:50:20|93725.8|93675.8|93727.5|93677.5|93733.8|93683.8|93724.8|93674.8|45
1654192230000|2022-06-02 17:50:30|93727.4|93677.4|93723.9|93673.9|93728.2|93678.2|93723.9|93673.9|41
1654192240000|2022-06-02 17:50:40|93723.8|93673.8|93725.7|93675.7|93726.2|93676.2|93723.2|93673.2|52
1654192250000|2022-06-02 17:50:50|93725.6|93675.6|93732.3|93682.3|93734.1|93684.1|93723|93673|48
1654192260000|2022-06-02 17:51:00|93733.3|93683.3|93721.4|93696.4|93737.5|93699.9|93720.6|93682.2|51
1654192270000|2022-06-02 17:51:10|93722.3|93697.3|93735.7|93685.7|93739.6|93697.7|93722.3|93683.7|43
1654192280000|2022-06-02 17:51:20|93736.3|93686.3|93736.4|93686.4|93737.4|93699.7|93720.9|93682.5|43
1654192290000|2022-06-02 17:51:30|93736.5|93686.5|93737.4|93687.4|93739.4|93689.4|93736.4|93686.4|36
1654192300000|2022-06-02 17:51:40|93737.1|93687.1|93736.3|93686.3|93738.7|93688.7|93734.8|93684.8|63
1654192310000|2022-06-02 17:51:50|93735.8|93685.8|93720.3|93695.3|93737.7|93701.8|93719.8|93683.2|67
1654192320000|2022-06-02 17:52:00|93720.2|93695.2|93738.1|93688.1|93738.9|93698.3|93717.2|93677.7|56
1654192330000|2022-06-02 17:52:10|93737.9|93687.9|93722.8|93697.8|93737.9|93699.1|93721.9|93684.5|40
1654192340000|2022-06-02 17:52:20|93722.9|93697.9|93761.3|93711.3|93762.9|93712.9|93722.9|93685.5|51
1654192350000|2022-06-02 17:52:30|93761|93711|93764.6|93714.6|93766.6|93716.6|93758.9|93708.9|39
1654192360000|2022-06-02 17:52:40|93764|93714|93757.7|93707.7|93764|93714|93754.6|93704.6|46
1654192370000|2022-06-02 17:52:50|93757.5|93707.5|93756.9|93706.9|93757.9|93707.9|93756.1|93706.1|21
1654192380000|2022-06-02 17:53:00|93757|93707|93746.6|93721.6|93758|93721.7|93744.7|93705.9|30
1654192390000|2022-06-02 17:53:10|93746.8|93721.8|93748.1|93723.1|93761.1|93723.5|93744.5|93710|34
1654192400000|2022-06-02 17:53:20|93748.2|93723.2|93757.7|93707.7|93758.4|93723.2|93744.9|93707.7|28
1654192410000|2022-06-02 17:53:30|93757.4|93707.4|93744.2|93719.2|93758.6|93720.4|93744.2|93707.4|38
1654192420000|2022-06-02 17:53:40|93744|93719|93745.6|93720.6|93746.6|93721.6|93742.3|93717.3|41
1654192430000|2022-06-02 17:53:50|93745.9|93720.9|93764.5|93714.5|93764.5|93727.5|93745.9|93708.2|41
1654192440000|2022-06-02 17:54:00|93763.9|93713.9|93752.7|93727.7|93763.9|93731|93750.4|93712.6|48
1654192450000|2022-06-02 17:54:10|93752.2|93727.2|93760.9|93735.9|93761.6|93736.6|93751.8|93726.8|36
1654192460000|2022-06-02 17:54:20|93761.8|93736.8|93758.6|93733.6|93761.8|93736.8|93758.4|93733.4|37
1654192470000|2022-06-02 17:54:30|93757.9|93732.9|93752.2|93727.2|93768.3|93743.3|93748.3|93723.3|56
1654192480000|2022-06-02 17:54:40|93750.7|93725.7|93750.7|93725.7|93751.4|93726.4|93749.7|93724.7|20
1654192490000|2022-06-02 17:54:50|93750.1|93725.1|93754.3|93729.3|93759.8|93734.8|93749.7|93724.7|44
1654192500000|2022-06-02 17:55:00|93754.6|93729.6|93752.7|93727.7|93757.5|93732.5|93752.5|93727.5|44
1654192510000|2022-06-02 17:55:10|93752.4|93727.4|93754.5|93729.5|93754.5|93729.5|93752.4|93727.4|35
1654192520000|2022-06-02 17:55:20|93754.3|93729.3|93755.8|93730.8|93770.2|93733.5|93753|93719.8|44
1654192530000|2022-06-02 17:55:30|93755.1|93730.1|93756.9|93731.9|93760.2|93735.2|93753.7|93728.7|62
1654192540000|2022-06-02 17:55:40|93756.8|93731.8|93756.9|93731.9|93760|93735|93755.7|93730.7|49
1654192550000|2022-06-02 17:55:50|93757.1|93732.1|93753|93728|93757.5|93732.5|93752.4|93727.4|41
1654192560000|2022-06-02 17:56:00|93753.9|93728.9|93751.2|93726.2|93763.5|93728.9|93750.7|93712.5|42
1654192570000|2022-06-02 17:56:10|93750.7|93725.7|93754.7|93729.7|93757.7|93732.7|93750.3|93725.3|32
1654192580000|2022-06-02 17:56:20|93755|93730|93751.8|93726.8|93766.5|93734.2|93751.7|93716.5|36
1654192590000|2022-06-02 17:56:30|93753.1|93728.1|93766|93716|93766|93733.2|93751.8|93710.5|49
1654192600000|2022-06-02 17:56:40|93765.7|93715.7|93763.9|93713.9|93766.9|93716.9|93763.8|93713.8|52
1654192610000|2022-06-02 17:56:50|93764|93714|93766.3|93716.3|93767.7|93717.7|93764|93714|42
1654192620000|2022-06-02 17:57:00|93766.2|93716.2|93762.1|93712.1|93767.7|93717.7|93762.1|93712.1|38
1654192630000|2022-06-02 17:57:10|93760.4|93710.4|93746.6|93721.6|93761.4|93722.7|93745.1|93708.7|49
1654192640000|2022-06-02 17:57:20|93746.9|93721.9|93728.2|93703.2|93749.1|93722.6|93727.9|93697.6|56
1654192650000|2022-06-02 17:57:30|93728.5|93703.5|93729.5|93704.5|93730.8|93705.8|93728.1|93703.1|30
1654192660000|2022-06-02 17:57:40|93729.2|93704.2|93731.6|93706.6|93731.6|93706.6|93729.2|93704.2|34
1654192670000|2022-06-02 17:57:50|93729.6|93704.6|93730.7|93705.7|93730.8|93705.8|93727.2|93702.2|42
1654192680000|2022-06-02 17:58:00|93730.5|93705.5|93755.9|93730.9|93757.3|93732.3|93728.8|93703.8|55
1654192690000|2022-06-02 17:58:10|93755.8|93730.8|93760.5|93735.5|93771.1|93735.9|93755.6|93717.9|51
1654192700000|2022-06-02 17:58:20|93761.1|93736.1|93783.8|93758.8|93794.4|93759|93760.2|93735.2|36
1654192710000|2022-06-02 17:58:30|93783.9|93758.9|93790.4|93765.4|93791.8|93766.8|93783.2|93758.2|44
1654192720000|2022-06-02 17:58:40|93790.6|93765.6|93788.8|93763.8|93790.6|93765.6|93788|93763|40
1654192730000|2022-06-02 17:58:50|93788.9|93763.9|93787.5|93762.5|93789.5|93764.5|93786.9|93761.9|28
1654192740000|2022-06-02 17:59:00|93787.6|93762.6|93788.6|93763.6|93789.3|93764.3|93787|93762|40
1654192750000|2022-06-02 17:59:10|93788.8|93763.8|93789.9|93764.9|93798.5|93773.5|93782.5|93757.5|53
1654192760000|2022-06-02 17:59:20|93790.4|93765.4|93796.2|93771.2|93797.3|93772.3|93788.9|93763.9|40
1654192770000|2022-06-02 17:59:30|93797.5|93772.5|93788.4|93763.4|93797.5|93772.5|93771.4|93746.4|65
1654192780000|2022-06-02 17:59:40|93788.7|93763.7|93790.6|93765.6|93790.8|93765.8|93786.6|93761.6|49
1654192790000|2022-06-02 17:59:50|93790.1|93765.1|93803.1|93778.1|93817.5|93779.3|93790.1|93765.1|55
1654192800000|2022-06-02 18:00:00|93803.7|93778.7|93817.9|93767.9|93818.8|93781.8|93803.2|93766.8|56
1654192810000|2022-06-02 18:00:10|93817.5|93767.5|93811.1|93786.1|93818.6|93786.1|93805.5|93767.4|44
1654192820000|2022-06-02 18:00:20|93810.7|93785.7|93809.4|93784.4|93810.7|93785.7|93808|93783|41
1654192830000|2022-06-02 18:00:30|93809|93784|93827.3|93777.3|93829.3|93788.1|93808.9|93775|40
1654192840000|2022-06-02 18:00:40|93828.6|93778.6|93831.8|93781.8|93833.6|93793.6|93817.2|93777.9|50
1654192850000|2022-06-02 18:00:50|93831.7|93781.7|93816.7|93791.7|93831.7|93792.9|93815.4|93780.9|47
1654192860000|2022-06-02 18:01:00|93816.9|93791.9|93818.2|93793.2|93827.9|93793.6|93814.4|93777.7|46
1654192870000|2022-06-02 18:01:10|93820.3|93795.3|93810.4|93785.4|93825|93795.3|93793.6|93768.6|67
1654192880000|2022-06-02 18:01:20|93810.2|93785.2|93815|93765|93822.1|93785.3|93803.1|93764.9|44
1654192890000|2022-06-02 18:01:30|93814.3|93764.3|93800.7|93775.7|93814.9|93778.6|93799.7|93764.3|43
1654192900000|2022-06-02 18:01:40|93800.2|93775.2|93802.9|93777.9|93803.4|93778.4|93797.6|93772.6|37
1654192910000|2022-06-02 18:01:50|93803|93778|93801.7|93776.7|93816|93778.9|93801.5|93764.3|37
1654192920000|2022-06-02 18:02:00|93801.6|93776.6|93803.1|93778.1|93805.2|93780.2|93800.9|93775.9|53
1654192930000|2022-06-02 18:02:10|93803.3|93778.3|93805.9|93780.9|93822.5|93781.7|93802.8|93768.5|43
1654192940000|2022-06-02 18:02:20|93806.3|93781.3|93810.3|93785.3|93813|93788|93805.3|93780.3|40
1654192950000|2022-06-02 18:02:30|93810.7|93785.7|93809.3|93784.3|93813|93788|93808.7|93783.7|59
1654192960000|2022-06-02 18:02:40|93809.5|93784.5|93809.1|93784.1|93809.7|93784.7|93808.5|93783.5|40
1654192970000|2022-06-02 18:02:50|93809|93784|93808.8|93783.8|93810.6|93785.6|93805.3|93780.3|41
1654192980000|2022-06-02 18:03:00|93807.3|93782.3|93808.5|93783.5|93810|93785|93806.3|93781.3|48
1654192990000|2022-06-02 18:03:10|93809.3|93784.3|93799.7|93774.7|93818|93784.3|93799.7|93768|55
1654193000000|2022-06-02 18:03:20|93800|93775|93802.1|93777.1|93804.4|93779.4|93797.2|93772.2|60
1654193010000|2022-06-02 18:03:30|93802.2|93777.2|93800.6|93775.6|93802.2|93777.2|93798|93773|43
1654193020000|2022-06-02 18:03:40|93800.7|93775.7|93799.6|93774.6|93800.7|93775.7|93798.9|93773.9|28
1654193030000|2022-06-02 18:03:50|93799.5|93774.5|93811.1|93761.1|93811.8|93774.5|93795.4|93761.1|36
1654193040000|2022-06-02 18:04:00|93810.6|93760.6|93807.8|93757.8|93811|93761|93807|93757|36
1654193050000|2022-06-02 18:04:10|93807.4|93757.4|93810.4|93760.4|93811.2|93773.8|93796.2|93757.4|33
1654193060000|2022-06-02 18:04:20|93809.9|93759.9|93796.9|93771.9|93812.5|93775.7|93785.4|93759.9|64
1654193070000|2022-06-02 18:04:30|93797|93772|93795.3|93770.3|93797.2|93772.2|93794.7|93769.7|35
1654193080000|2022-06-02 18:04:40|93795.1|93770.1|93799.2|93774.2|93799.8|93774.8|93795.1|93770.1|34
1654193090000|2022-06-02 18:04:50|93799.4|93774.4|93799|93774|93800.1|93775.1|93797.2|93772.2|42
1654193100000|2022-06-02 18:05:00|93798.9|93773.9|93794.4|93769.4|93799.3|93774.3|93794.1|93769.1|46
1654193110000|2022-06-02 18:05:10|93794.8|93769.8|93795.2|93770.2|93796.6|93771.6|93794.4|93769.4|46
1654193120000|2022-06-02 18:05:20|93794.8|93769.8|93791.3|93766.3|93796.7|93771.7|93790.3|93765.3|44
1654193130000|2022-06-02 18:05:30|93791.4|93766.4|93790.6|93765.6|93805.7|93769.3|93789.4|93753.7|51
1654193140000|2022-06-02 18:05:40|93789.7|93764.7|93791.7|93766.7|93804.9|93769.3|93789.3|93753.5|42
1654193150000|2022-06-02 18:05:50|93792.4|93767.4|93792.2|93767.2|93793.7|93768.7|93791|93766|44
1654193160000|2022-06-02 18:06:00|93794.3|93769.3|93790.8|93765.8|93794.3|93769.3|93788.3|93763.3|44
1654193170000|2022-06-02 18:06:10|93789|93764|93800.5|93750.5|93800.7|93765.9|93786.3|93750.2|43
1654193180000|2022-06-02 18:06:20|93788.8|93763.8|93788.8|93763.8|93802.9|93766.4|93787.4|93751.1|43
1654193190000|2022-06-02 18:06:30|93788.9|93763.9|93787.8|93762.8|93790.9|93765.9|93787|93762|48
1654193200000|2022-06-02 18:06:40|93788|93763|93777.6|93752.6|93790.3|93765.3|93775.7|93750.7|52
1654193210000|2022-06-02 18:06:50|93777.3|93752.3|93762.5|93737.5|93781.9|93754.6|93761.2|93723.4|66
1654193220000|2022-06-02 18:07:00|93761.2|93736.2|93755.9|93730.9|93766.6|93741.6|93755.6|93730.6|61
1654193230000|2022-06-02 18:07:10|93755.7|93730.7|93750.9|93725.9|93765|93730.9|93746.2|93712.5|69
1654193240000|2022-06-02 18:07:20|93751|93726|93749.1|93724.1|93766.6|93728.2|93747|93716.6|56
1654193250000|2022-06-02 18:07:30|93749.7|93724.7|93755.1|93730.1|93757.1|93732.1|93749.6|93724.6|49
1654193260000|2022-06-02 18:07:40|93754.3|93729.3|93751.6|93726.6|93756.4|93731.4|93751.1|93726.1|63
1654193270000|2022-06-02 18:07:50|93751.5|93726.5|93754.3|93729.3|93756.9|93731.9|93751.1|93726.1|47
1654193280000|2022-06-02 18:08:00|93754.2|93729.2|93752.6|93727.6|93756.8|93731.8|93749.8|93724.8|41
1654193290000|2022-06-02 18:08:10|93752.4|93727.4|93748.9|93723.9|93755.1|93730.1|93748.5|93723.5|46
1654193300000|2022-06-02 18:08:20|93748.8|93723.8|93746.9|93721.9|93769.4|93727.1|93746.4|93711.5|56
1654193310000|2022-06-02 18:08:30|93745.9|93720.9|93748.6|93723.6|93761.2|93724.2|93745.9|93709.6|43
1654193320000|2022-06-02 18:08:40|93748.5|93723.5|93748.9|93723.9|93751.1|93726.1|93746.4|93721.4|43
1654193330000|2022-06-02 18:08:50|93749|93724|93748.2|93723.2|93754|93729|93744.6|93719.6|48
1654193340000|2022-06-02 18:09:00|93747|93722|93750.7|93725.7|93753.2|93728.2|93747|93722|51
1654193350000|2022-06-02 18:09:10|93750.6|93725.6|93751.6|93726.6|93752.2|93727.2|93748.3|93723.3|52
1654193360000|2022-06-02 18:09:20|93752|93727|93744.3|93719.3|93763.2|93727|93744.1|93713.2|58
1654193370000|2022-06-02 18:09:30|93744.2|93719.2|93745.9|93720.9|93746.4|93721.4|93744|93719|41
1654193380000|2022-06-02 18:09:40|93745.8|93720.8|93752.9|93727.9|93754.1|93729.1|93745.6|93720.6|56
1654193390000|2022-06-02 18:09:50|93752.8|93727.8|93753|93728|93753.7|93728.7|93752.7|93727.7|32
1654193400000|2022-06-02 18:10:00|93753.1|93728.1|93774.8|93724.8|93774.8|93737.2|93752.4|93724.7|49
1654193410000|2022-06-02 18:10:10|93774.7|93724.7|93772.7|93722.7|93776.6|93726.6|93770.7|93720.7|38
1654193420000|2022-06-02 18:10:20|93772.3|93722.3|93772.3|93722.3|93773.1|93734.2|93756.2|93721.1|42
1654193430000|2022-06-02 18:10:30|93772|93722|93755.8|93730.8|93772|93734.2|93750.8|93722|54
1654193440000|2022-06-02 18:10:40|93755.5|93730.5|93752.1|93727.1|93755.5|93730.5|93750.7|93725.7|39
1654193450000|2022-06-02 18:10:50|93748.5|93723.5|93733.4|93708.4|93754.1|93723.5|93730.1|93692.8|73
1654193460000|2022-06-02 18:11:00|93732.5|93707.5|93730.6|93705.6|93734.6|93709.6|93726.5|93701.5|69
1654193470000|2022-06-02 18:11:10|93731|93706|93700.2|93675.2|93732|93706.4|93697.5|93654.6|66
1654193480000|2022-06-02 18:11:20|93699.7|93674.7|93699|93674|93723.8|93687.3|93697.8|93656.9|77
1654193490000|2022-06-02 18:11:30|93700|93675|93691.1|93666.1|93714.5|93675.5|93689.5|93653.5|72
1654193500000|2022-06-02 18:11:40|93692.3|93667.3|93706.9|93656.9|93711|93675.1|93680.9|93642.7|76
1654193510000|2022-06-02 18:11:50|93707.9|93657.9|93687.1|93637.1|93707.9|93668.1|93678.1|93636.6|67
1654193520000|2022-06-02 18:12:00|93687.9|93637.9|93680.4|93655.4|93696.7|93659.9|93678.1|93636.2|59
1654193530000|2022-06-02 18:12:10|93680.7|93655.7|93688.2|93663.2|93690.1|93665.1|93673.8|93639.5|66
1654193540000|2022-06-02 18:12:20|93688.4|93663.4|93688.4|93663.4|93692.6|93667.6|93688.4|93663.4|42
1654193550000|2022-06-02 18:12:30|93688.3|93663.3|93688.2|93663.2|93701.5|93666.1|93683|93649.7|48
1654193560000|2022-06-02 18:12:40|93688.1|93663.1|93697.8|93672.8|93709.3|93683.7|93686.8|93651.1|50
1654193570000|2022-06-02 18:12:50|93697.6|93672.6|93710.5|93660.5|93711.4|93674.1|93697.5|93660.4|33
1654193580000|2022-06-02 18:13:00|93710.2|93660.2|93675.6|93650.6|93711.3|93670.6|93672.5|93637.6|62
1654193590000|2022-06-02 18:13:10|93675.5|93650.5|93679.2|93654.2|93690.2|93665.2|93675.5|93637.5|40
1654193600000|2022-06-02 18:13:20|93679.5|93654.5|93671.9|93621.9|93685.2|93654.7|93656.4|93618.8|67
1654193610000|2022-06-02 18:13:30|93668.1|93618.1|93672.3|93622.3|93673.7|93623.7|93668.1|93618.1|51
1654193620000|2022-06-02 18:13:40|93671.7|93621.7|93677.5|93652.5|93681.5|93652.6|93653.6|93616.2|48
1654193630000|2022-06-02 18:13:50|93692.9|93642.9|93677.6|93652.6|93692.9|93654.7|93675.5|93637.7|59
1654193640000|2022-06-02 18:14:00|93677.5|93652.5|93680.2|93655.2|93692.7|93656.4|93676.3|93639.3|43
1654193650000|2022-06-02 18:14:10|93680.1|93655.1|93679.3|93654.3|93681.6|93656.6|93678.8|93653.8|46
1654193660000|2022-06-02 18:14:20|93679|93654|93679.1|93654.1|93679.4|93654.4|93678.3|93653.3|33
1654193670000|2022-06-02 18:14:30|93679.3|93654.3|93680.8|93655.8|93680.8|93655.8|93678.7|93653.7|29
1654193680000|2022-06-02 18:14:40|93681|93656|93693.8|93643.8|93694|93657.6|93681|93643.4|23
1654193690000|2022-06-02 18:14:50|93693.6|93643.6|93695.8|93645.8|93696|93646|93693.6|93643.6|29
1654193700000|2022-06-02 18:15:00|93695.5|93645.5|93693.7|93643.7|93695.5|93645.5|93693.7|93643.7|24
1654193710000|2022-06-02 18:15:10|93694.6|93644.6|93696.3|93646.3|93696.6|93646.6|93694.6|93644.6|16
1654193720000|2022-06-02 18:15:20|93696|93646|93693.7|93643.7|93696.4|93646.4|93693.2|93643.2|11
1654193730000|2022-06-02 18:15:30|93692.9|93642.9|93681.3|93656.3|93694.2|93658.2|93681.3|93642.9|18
1654193740000|2022-06-02 18:15:40|93681.4|93656.4|93681.5|93656.5|93682.3|93657.3|93681.3|93656.3|13
1654193750000|2022-06-02 18:15:50|93682.1|93657.1|93692.9|93642.9|93692.9|93657.6|93677.9|93640.5|33
1654193760000|2022-06-02 18:16:00|93693.2|93643.2|93692|93642|93693.2|93643.2|93692|93642|26
1654193770000|2022-06-02 18:16:10|93692.2|93642.2|93691.6|93641.6|93693.2|93643.2|93691.6|93641.6|22
1654193780000|2022-06-02 18:16:20|93691.5|93641.5|93678.2|93653.2|93691.5|93653.5|93676.8|93638.9|26
1654193790000|2022-06-02 18:16:30|93677.9|93652.9|93693.6|93643.6|93694.7|93657.4|93677.9|93642.7|21
1654193800000|2022-06-02 18:16:40|93692.7|93642.7|93693.3|93643.3|93693.9|93643.9|93692.6|93642.6|17
1654193810000|2022-06-02 18:16:50|93680|93655|93681|93656|93692.7|93657.3|93677.8|93639.3|29
1654193820000|2022-06-02 18:17:00|93680.9|93655.9|93698.8|93648.8|93699|93663|93679.9|93641.9|44
1654193830000|2022-06-02 18:17:10|93698.5|93648.5|93684.8|93659.8|93699.8|93661.1|93684.5|93646.9|33
1654193840000|2022-06-02 18:17:20|93684.6|93659.6|93681.1|93656.1|93685|93660|93681.1|93656.1|40
1654193850000|2022-06-02 18:17:30|93681.5|93656.5|93679.9|93654.9|93694.3|93656.5|93679.9|93641.5|22
1654193860000|2022-06-02 18:17:40|93680|93655|93679.7|93654.7|93681.1|93656.1|93679.4|93654.4|24
1654193870000|2022-06-02 18:17:50|93679.9|93654.9|93680.3|93655.3|93681.9|93656.9|93679.9|93654.9|22
1654193880000|2022-06-02 18:18:00|93681|93656|93685.1|93660.1|93697.5|93660.6|93680.2|93644.9|23
1654193890000|2022-06-02 18:18:10|93684.4|93659.4|93687.9|93662.9|93689.5|93664.5|93684.4|93659.4|28
1654193900000|2022-06-02 18:18:20|93688.2|93663.2|93688.5|93663.5|93689.1|93664.1|93686.7|93661.7|34
1654193910000|2022-06-02 18:18:30|93688.1|93663.1|93691|93666|93691|93666|93687.2|93662.2|36
1654193920000|2022-06-02 18:18:40|93690.9|93665.9|93693.9|93668.9|93693.9|93668.9|93690.9|93665.9|29
1654193930000|2022-06-02 18:18:50|93693.8|93668.8|93693.8|93668.8|93694.1|93669.1|93693.1|93668.1|48
1654193940000|2022-06-02 18:19:00|93693.6|93668.6|93693|93668|93693.8|93668.8|93692.8|93667.8|32
1654193950000|2022-06-02 18:19:10|93692.7|93667.7|93710.3|93660.3|93712.2|93673.9|93691.8|93660.3|39
1654193960000|2022-06-02 18:19:20|93710.4|93660.4|93710.8|93660.8|93712.3|93662.3|93710|93660|35
1654193970000|2022-06-02 18:19:30|93710.9|93660.9|93695.1|93670.1|93711.2|93670.1|93695.1|93657.1|31
1654193980000|2022-06-02 18:19:40|93694.2|93669.2|93693.7|93668.7|93707.8|93669.5|93693.2|93655|36
1654193990000|2022-06-02 18:19:50|93693.8|93668.8|93693.8|93668.8|93694.3|93669.3|93692.7|93667.7|21
1654194000000|2022-06-02 18:20:00|93693|93668|93698.8|93673.8|93699.3|93674.3|93692.8|93667.8|38
1654194010000|2022-06-02 18:20:10|93698.7|93673.7|93701|93676|93701.2|93676.2|93698.3|93673.3|36
1654194020000|2022-06-02 18:20:20|93701.6|93676.6|93701.2|93676.2|93702.6|93677.6|93700.9|93675.9|23
1654194030000|2022-06-02 18:20:30|93701.6|93676.6|93712.7|93662.7|93712.7|93676.9|93699.8|93661.9|29
1654194040000|2022-06-02 18:20:40|93712.4|93662.4|93706.2|93656.2|93713.1|93663.1|93704.1|93654.1|48
1654194050000|2022-06-02 18:20:50|93705.4|93655.4|93693.8|93668.8|93705.4|93669.9|93692.8|93654.9|39
1654194060000|2022-06-02 18:21:00|93693.4|93668.4|93688|93663|93694.2|93669.2|93687.7|93662.7|34
1654194070000|2022-06-02 18:21:10|93687.6|93662.6|93701.2|93651.2|93703.7|93666.6|93687.6|93650.9|48
1654194080000|2022-06-02 18:21:20|93700.9|93650.9|93703|93653|93704.5|93667.2|93691.3|93650.9|33
1654194090000|2022-06-02 18:21:30|93701.6|93651.6|93694.9|93669.9|93711.6|93680.8|93693.9|93651.6|53
1654194100000|2022-06-02 18:21:40|93695.2|93670.2|93692|93667|93695.2|93670.2|93690.7|93665.7|52
1654194110000|2022-06-02 18:21:50|93692.8|93667.8|93704.4|93654.4|93705|93667.9|93691.6|93653.6|26
1654194120000|2022-06-02 18:22:00|93704.7|93654.7|93708|93658|93708|93680.7|93688.4|93653.7|57
1654194130000|2022-06-02 18:22:10|93708.1|93658.1|93707.8|93657.8|93708.1|93658.1|93707|93657|33
1654194140000|2022-06-02 18:22:20|93707.7|93657.7|93704.3|93654.3|93709.5|93671.8|93691.7|93654.2|50
1654194150000|2022-06-02 18:22:30|93704.1|93654.1|93703.2|93653.2|93705|93655|93702.8|93652.8|25
1654194160000|2022-06-02 18:22:40|93703.9|93653.9|93707.4|93657.4|93707.7|93657.7|93703.9|93653.9|19
1654194170000|2022-06-02 18:22:50|93707.2|93657.2|93708|93658|93710|93673.8|93695.7|93655.6|36
1654194180000|2022-06-02 18:23:00|93707.9|93657.9|93702.5|93652.5|93707.9|93657.9|93702.5|93652.5|29
1654194190000|2022-06-02 18:23:10|93703.1|93653.1|93698.9|93648.9|93704.2|93654.2|93698.9|93648.9|35
1654194200000|2022-06-02 18:23:20|93701.7|93651.7|93690.4|93665.4|93704|93666.3|93688.9|93650.8|48
1654194210000|2022-06-02 18:23:30|93701.7|93651.7|93732.7|93682.7|93742.8|93698.1|93701.6|93651.7|59
1654194220000|2022-06-02 18:23:40|93733.1|93683.1|93731.8|93681.8|93734.9|93684.9|93731|93681|21
1654194230000|2022-06-02 18:23:50|93732.1|93682.1|93733.5|93683.5|93737.1|93687.1|93730.8|93680.8|37
1654194240000|2022-06-02 18:24:00|93721.7|93696.7|93730.9|93680.9|93733.9|93696.7|93721.2|93680.2|43
1654194250000|2022-06-02 18:24:10|93731.2|93681.2|93729.1|93679.1|93731.5|93681.5|93729.1|93679.1|21
1654194260000|2022-06-02 18:24:20|93729|93679|93729.7|93679.7|93730.2|93680.2|93728|93678|38
1654194270000|2022-06-02 18:24:30|93729.3|93679.3|93728|93678|93730.5|93680.5|93727.9|93677.9|27
1654194280000|2022-06-02 18:24:40|93730.6|93680.6|93727.1|93677.1|93731.4|93681.4|93726.2|93676.2|34
1654194290000|2022-06-02 18:24:50|93727|93677|93728.9|93678.9|93728.9|93678.9|93725.1|93675.1|36
1654194300000|2022-06-02 18:25:00|93728.8|93678.8|93721.3|93671.3|93729.7|93679.7|93721.3|93671.3|41
1654194310000|2022-06-02 18:25:10|93725.1|93675.1|93731.1|93681.1|93734.5|93684.5|93725.1|93675.1|31
1654194320000|2022-06-02 18:25:20|93731|93681|93732.4|93682.4|93733.7|93683.7|93730.9|93680.9|28
1654194330000|2022-06-02 18:25:30|93732.3|93682.3|93732.4|93682.4|93736.1|93686.1|93731.4|93681.4|40
1654194340000|2022-06-02 18:25:40|93732.7|93682.7|93730.6|93680.6|93732.7|93682.7|93729.9|93679.9|25
1654194350000|2022-06-02 18:25:50|93730.5|93680.5|93740.2|93690.2|93740.3|93703.5|93726.4|93680.5|29
1654194360000|2022-06-02 18:26:00|93739.6|93689.6|93736.6|93686.6|93740.4|93690.4|93735.9|93685.9|38
1654194370000|2022-06-02 18:26:10|93736.1|93686.1|93735.8|93685.8|93736.8|93686.8|93735|93685|42
1654194380000|2022-06-02 18:26:20|93735.9|93685.9|93734.4|93684.4|93736.1|93686.1|93733.9|93683.9|23
1654194390000|2022-06-02 18:26:30|93734.5|93684.5|93733.1|93683.1|93735.3|93685.3|93733.1|93683.1|18
1654194400000|2022-06-02 18:26:40|93732.9|93682.9|93735.6|93685.6|93736.8|93696.5|93721.5|93682.9|37
1654194410000|2022-06-02 18:26:50|93735.1|93685.1|93735.4|93685.4|93735.6|93685.6|93734.6|93684.6|21
1654194420000|2022-06-02 18:27:00|93734.7|93684.7|93728.9|93678.9|93735.8|93685.8|93728|93678|25
1654194430000|2022-06-02 18:27:10|93728.5|93678.5|93727|93677|93730.1|93680.1|93726.5|93676.5|36
1654194440000|2022-06-02 18:27:20|93726.9|93676.9|93725.7|93675.7|93727.8|93677.8|93724.8|93674.8|25
1654194450000|2022-06-02 18:27:30|93725.1|93675.1|93724.1|93674.1|93726.2|93676.2|93724.1|93674.1|21
1654194460000|2022-06-02 18:27:40|93724.2|93674.2|93726.4|93676.4|93726.4|93676.4|93723.8|93673.8|18
1654194470000|2022-06-02 18:27:50|93726.1|93676.1|93726|93676|93726.3|93676.3|93725.5|93675.5|16
1654194480000|2022-06-02 18:28:00|93726.4|93676.4|93724.8|93674.8|93726.6|93676.6|93724.7|93674.7|18
1654194490000|2022-06-02 18:28:10|93724.7|93674.7|93724.2|93674.2|93724.7|93674.7|93723.8|93673.8|23
1654194500000|2022-06-02 18:28:20|93724.3|93674.3|93724.5|93674.5|93725.1|93675.1|93724.1|93674.1|22
1654194510000|2022-06-02 18:28:30|93724.6|93674.6|93726.4|93676.4|93726.6|93688.9|93713.8|93674.5|14
1654194520000|2022-06-02 18:28:40|93726.1|93676.1|93725.9|93675.9|93726.7|93676.7|93725.6|93675.6|16
1654194530000|2022-06-02 18:28:50|93725.6|93675.6|93727.1|93677.1|93729.3|93692.4|93715.3|93675.6|31
1654194540000|2022-06-02 18:29:00|93727.3|93677.3|93736.3|93686.3|93746|93703.6|93724.1|93677.1|45
1654194550000|2022-06-02 18:29:10|93736|93686|93723|93698|93736.2|93698.7|93723|93685.5|23
1654194560000|2022-06-02 18:29:20|93722.6|93697.6|93724.2|93699.2|93738.3|93702.4|93722.1|93684.9|21
1654194570000|2022-06-02 18:29:30|93723.7|93698.7|93732.7|93682.7|93736.4|93699.2|93722.9|93682|38
1654194580000|2022-06-02 18:29:40|93732.8|93682.8|93720.5|93695.5|93732.8|93696|93718.7|93682.5|31
1654194590000|2022-06-02 18:29:50|93720.6|93695.6|93731.9|93681.9|93732.1|93697.1|93716.5|93681.9|47
1654194600000|2022-06-02 18:30:00|93732|93682|93732.8|93682.8|93734.7|93684.7|93732|93682|34
1654194610000|2022-06-02 18:30:10|93732.5|93682.5|93717.5|93692.5|93732.9|93695.5|93717|93681.8|37
1654194620000|2022-06-02 18:30:20|93717.3|93692.3|93733|93683|93733|93695.6|93716.5|93683|42
1654194630000|2022-06-02 18:30:30|93733.4|93683.4|93720.3|93695.3|93733.5|93695.4|93719.4|93682.8|27
1654194640000|2022-06-02 18:30:40|93720.5|93695.5|93721.3|93696.3|93721.3|93696.3|93720|93695|11
1654194650000|2022-06-02 18:30:50|93721.5|93696.5|93720.2|93695.2|93721.5|93696.5|93719.9|93694.9|14
1654194660000|2022-06-02 18:31:00|93720.3|93695.3|93728.2|93678.2|93728.6|93695.7|93716|93677.8|32
1654194670000|2022-06-02 18:31:10|93728.4|93678.4|93729.4|93679.4|93729.4|93679.4|93728.2|93678.2|18
1654194680000|2022-06-02 18:31:20|93717.6|93692.6|93714.9|93689.9|93717.7|93692.7|93714.6|93689.6|21
1654194690000|2022-06-02 18:31:30|93718.2|93693.2|93729.7|93679.7|93733|93694.9|93717.9|93679.6|37
1654194700000|2022-06-02 18:31:40|93729.9|93679.9|93730.1|93680.1|93730.8|93680.8|93729.5|93679.5|27
1654194710000|2022-06-02 18:31:50|93730.3|93680.3|93731.8|93681.8|93731.9|93681.9|93729.9|93679.9|29
1654194720000|2022-06-02 18:32:00|93732|93682|93733.6|93683.6|93733.9|93696.6|93720.5|93680.8|31
1654194730000|2022-06-02 18:32:10|93733.4|93683.4|93730.5|93680.5|93733.4|93683.4|93729.9|93679.9|22
1654194740000|2022-06-02 18:32:20|93730.6|93680.6|93731.5|93681.5|93732.3|93694.6|93718.1|93680.5|30
1654194750000|2022-06-02 18:32:30|93731.4|93681.4|93730.9|93680.9|93731.5|93681.5|93730.5|93680.5|22
1654194760000|2022-06-02 18:32:40|93731|93681|93731.3|93681.3|93731.3|93681.3|93729.7|93679.7|23
1654194770000|2022-06-02 18:32:50|93730.7|93680.7|93737.6|93687.6|93737.6|93699.5|93720.4|93679.6|37
1654194780000|2022-06-02 18:33:00|93737.2|93687.2|93734.7|93684.7|93737.7|93699.6|93723.2|93684.7|29
1654194790000|2022-06-02 18:33:10|93734.4|93684.4|93734.2|93684.2|93735.1|93695.1|93719.2|93681.4|40
1654194800000|2022-06-02 18:33:20|93733.7|93683.7|93732.9|93682.9|93733.7|93683.7|93732|93682|28
1654194810000|2022-06-02 18:33:30|93733.1|93683.1|93730.4|93680.4|93733.4|93693.9|93717.7|93680.3|25
1654194820000|2022-06-02 18:33:40|93730.3|93680.3|93732.7|93682.7|93732.7|93682.7|93729.7|93679.7|32
1654194830000|2022-06-02 18:33:50|93732.8|93682.8|93731.9|93681.9|93732.9|93682.9|93731.7|93681.7|24
1654194840000|2022-06-02 18:34:00|93731.8|93681.8|93719.7|93694.7|93732.9|93695.6|93719.1|93681|27
1654194850000|2022-06-02 18:34:10|93719.1|93694.1|93729.2|93679.2|93730.5|93695.1|93715.6|93679.2|42
1654194860000|2022-06-02 18:34:20|93729.3|93679.3|93728.6|93678.6|93729.3|93679.3|93728.5|93678.5|19
1654194870000|2022-06-02 18:34:30|93728.3|93678.3|93730.2|93680.2|93730.4|93680.4|93727.6|93677.6|30
1654194880000|2022-06-02 18:34:40|93730.1|93680.1|93717.7|93692.7|93730.2|93693.8|93717.6|93678.7|30
1654194890000|2022-06-02 18:34:50|93717.9|93692.9|93714.9|93689.9|93729.2|93692.9|93714.4|93679.2|27
1654194900000|2022-06-02 18:35:00|93714.8|93689.8|93713.2|93688.2|93717.6|93692.6|93713.2|93688.2|40
1654194910000|2022-06-02 18:35:10|93712|93687|93726.7|93676.7|93726.7|93689.1|93712|93674.6|42
1654194920000|2022-06-02 18:35:20|93726.5|93676.5|93712.4|93687.4|93726.5|93689.2|93710.4|93675.6|32
1654194930000|2022-06-02 18:35:30|93712.2|93687.2|93724.4|93674.4|93724.9|93687.2|93711.8|93673.3|23
1654194940000|2022-06-02 18:35:40|93720.8|93670.8|93707.9|93682.9|93720.8|93683.4|93706.2|93665.1|28
1654194950000|2022-06-02 18:35:50|93707.7|93682.7|93704.4|93679.4|93708.4|93683.4|93704.4|93679.4|32
1654194960000|2022-06-02 18:36:00|93704|93679|93699.3|93674.3|93713.5|93679.2|93699.3|93660.7|43
1654194970000|2022-06-02 18:36:10|93699.1|93674.1|93697.6|93672.6|93699.1|93674.1|93695.6|93670.6|36
1654194980000|2022-06-02 18:36:20|93697.5|93672.5|93696.6|93671.6|93699.3|93674.3|93696.6|93671.6|33
1654194990000|2022-06-02 18:36:30|93696.4|93671.4|93697.6|93672.6|93698.5|93673.5|93695.9|93670.9|25
1654195000000|2022-06-02 18:36:40|93697.4|93672.4|93697.6|93672.6|93699.2|93674.2|93697|93672|23
1654195010000|2022-06-02 18:36:50|93697.8|93672.8|93697.1|93672.1|93698.4|93673.4|93696.7|93671.7|25
1654195020000|2022-06-02 18:37:00|93696.9|93671.9|93700.6|93675.6|93703|93678|93696.9|93671.9|23
1654195030000|2022-06-02 18:37:10|93702.4|93677.4|93700|93675|93703.8|93678.8|93700|93675|21
1654195040000|2022-06-02 18:37:20|93699.9|93674.9|93699.4|93674.4|93701.7|93676.7|93699.4|93674.4|23
1654195050000|2022-06-02 18:37:30|93700.2|93675.2|93698.9|93673.9|93701.1|93676.1|93698.7|93673.7|25
1654195060000|2022-06-02 18:37:40|93698.7|93673.7|93695.9|93670.9|93701.8|93676.8|93695.8|93670.8|34
1654195070000|2022-06-02 18:37:50|93695.6|93670.6|93712.1|93662.1|93714.3|93677|93695.6|93661|40
1654195080000|2022-06-02 18:38:00|93712.3|93662.3|93712.7|93662.7|93713.4|93663.4|93711.4|93661.4|28
1654195090000|2022-06-02 18:38:10|93712.5|93662.5|93696.2|93671.2|93712.8|93673.7|93695.7|93661.3|39
1654195100000|2022-06-02 18:38:20|93696.7|93671.7|93714.3|93664.3|93714.3|93677|93695.2|93662.6|35
1654195110000|2022-06-02 18:38:30|93712.3|93662.3|93698.6|93673.6|93713.2|93676.4|93698.5|93661.4|37
1654195120000|2022-06-02 18:38:40|93699|93674|93698.2|93673.2|93699.2|93674.2|93697.9|93672.9|30
1654195130000|2022-06-02 18:38:50|93698.1|93673.1|93698.2|93673.2|93699.8|93674.8|93697.8|93672.8|21
1654195140000|2022-06-02 18:39:00|93699|93674|93699.8|93674.8|93701|93676|93697.8|93672.8|29
1654195150000|2022-06-02 18:39:10|93700.3|93675.3|93700.4|93675.4|93703.4|93678.4|93699.9|93674.9|56
1654195160000|2022-06-02 18:39:20|93700.3|93675.3|93702.1|93677.1|93705.2|93680.2|93699.1|93674.1|49
1654195170000|2022-06-02 18:39:30|93702|93677|93703.3|93678.3|93704.4|93679.4|93701|93676|34
1654195180000|2022-06-02 18:39:40|93702.9|93677.9|93701.8|93676.8|93703.2|93678.2|93701.8|93676.8|23
1654195190000|2022-06-02 18:39:50|93701.9|93676.9|93706|93681|93706|93681|93701.7|93676.7|21
1654195200000|2022-06-02 18:40:00|93705.2|93680.2|93702.1|93677.1|93708.1|93683.1|93699.9|93674.9|46
1654195210000|2022-06-02 18:40:10|93701.7|93676.7|93706.5|93681.5|93706.6|93681.6|93699.9|93674.9|33
1654195220000|2022-06-02 18:40:20|93706|93681|93718.5|93668.5|93718.5|93681|93704.1|93667.8|25
1654195230000|2022-06-02 18:40:30|93719.2|93669.2|93718.6|93668.6|93719.2|93669.2|93718.4|93668.4|20
1654195240000|2022-06-02 18:40:40|93718.4|93668.4|93718.6|93668.6|93719|93669|93718.1|93668.1|17
1654195250000|2022-06-02 18:40:50|93717.6|93667.6|93721.6|93671.6|93724.8|93688.8|93703.2|93666.7|47
1654195260000|2022-06-02 18:41:00|93721.4|93671.4|93720.9|93670.9|93721.4|93671.4|93716.3|93666.3|42
1654195270000|2022-06-02 18:41:10|93720.2|93670.2|93717.6|93667.6|93721.1|93671.1|93717.6|93667.6|27
1654195280000|2022-06-02 18:41:20|93717.4|93667.4|93717.6|93667.6|93720.2|93683|93702.1|93663.2|33
1654195290000|2022-06-02 18:41:30|93716.5|93666.5|93706.1|93681.1|93722.5|93681.4|93705.4|93666.5|26
1654195300000|2022-06-02 18:41:40|93705.4|93680.4|93717.7|93667.7|93718.2|93681.4|93705.2|93667.6|29
1654195310000|2022-06-02 18:41:50|93717.4|93667.4|93720.2|93670.2|93720.5|93684|93708.1|93667|35
1654195320000|2022-06-02 18:42:00|93720.1|93670.1|93725.6|93675.6|93726|93689|93705.3|93670.1|49
1654195330000|2022-06-02 18:42:10|93725.9|93675.9|93730.6|93705.6|93747|93714.1|93723.2|93675.9|56
1654195340000|2022-06-02 18:42:20|93730.7|93705.7|93748|93698|93751.6|93712.6|93729.2|93690.1|62
1654195350000|2022-06-02 18:42:30|93748.1|93698.1|93741.6|93716.6|93754.2|93716.9|93739|93697.8|59
1654195360000|2022-06-02 18:42:40|93742.4|93717.4|93777.3|93727.3|93777.5|93735.6|93742.4|93706.5|67
1654195370000|2022-06-02 18:42:50|93777.1|93727.1|93779.8|93729.8|93785.2|93748.4|93768.5|93725.8|42
1654195380000|2022-06-02 18:43:00|93779.6|93729.6|93769.2|93719.2|93779.6|93737|93758.6|93719.2|43
1654195390000|2022-06-02 18:43:10|93769.3|93719.3|93768.7|93718.7|93769.3|93719.3|93767.7|93717.7|30
1654195400000|2022-06-02 18:43:20|93768.9|93718.9|93768.8|93718.8|93769.4|93719.4|93768|93718|23
1654195410000|2022-06-02 18:43:30|93769.5|93719.5|93768.2|93718.2|93769.8|93719.8|93768.1|93718.1|18
1654195420000|2022-06-02 18:43:40|93768.3|93718.3|93774.5|93724.5|93774.5|93737.1|93762|93718.3|35
1654195430000|2022-06-02 18:43:50|93774.6|93724.6|93774.4|93724.4|93775|93725|93773.6|93723.6|23
1654195440000|2022-06-02 18:44:00|93774.2|93724.2|93771.3|93721.3|93774.2|93724.2|93770.1|93720.1|32
1654195450000|2022-06-02 18:44:10|93771.2|93721.2|93763.1|93713.1|93771.2|93727.3|93751.1|93712.6|47
1654195460000|2022-06-02 18:44:20|93763|93713|93762.9|93712.9|93763.8|93713.8|93762.1|93712.1|25
1654195470000|2022-06-02 18:44:30|93762.8|93712.8|93766.8|93716.8|93768.1|93718.1|93762.7|93712.7|33
1654195480000|2022-06-02 18:44:40|93766.5|93716.5|93765.4|93715.4|93766.6|93716.6|93764.9|93714.9|31
1654195490000|2022-06-02 18:44:50|93765.3|93715.3|93762.7|93712.7|93765.4|93715.4|93762.3|93712.3|19
1654195500000|2022-06-02 18:45:00|93762.6|93712.6|93759.1|93709.1|93762.6|93712.6|93757.7|93707.7|46
1654195510000|2022-06-02 18:45:10|93759|93709|93759.1|93709.1|93762.3|93712.3|93758.4|93708.4|32
1654195520000|2022-06-02 18:45:20|93759.3|93709.3|93759.4|93709.4|93761.1|93711.1|93759.1|93709.1|19
1654195530000|2022-06-02 18:45:30|93759.2|93709.2|93759.2|93709.2|93759.2|93709.2|93758.1|93708.1|15
1654195540000|2022-06-02 18:45:40|93758.5|93708.5|93755.1|93705.1|93759.6|93717.3|93742.3|93704.6|36
1654195550000|2022-06-02 18:45:50|93754.9|93704.9|93754.1|93704.1|93755.8|93705.8|93753.7|93703.7|16
1654195560000|2022-06-02 18:46:00|93754|93704|93758.5|93708.5|93758.5|93708.5|93753.5|93703.5|28
1654195570000|2022-06-02 18:46:10|93758.7|93708.7|93753.7|93703.7|93758.9|93708.9|93753.3|93703.3|39
1654195580000|2022-06-02 18:46:20|93753.8|93703.8|93765.6|93715.6|93767.4|93728.5|93751.7|93703.4|54
1654195590000|2022-06-02 18:46:30|93765.7|93715.7|93765|93715|93766.2|93716.2|93764.1|93714.1|29
1654195600000|2022-06-02 18:46:40|93764.4|93714.4|93768.6|93718.6|93769.6|93719.6|93764.4|93714.4|37
1654195610000|2022-06-02 18:46:50|93768.7|93718.7|93773.3|93723.3|93773.9|93733.9|93758.9|93718.5|22
1654195620000|2022-06-02 18:47:00|93775.6|93725.6|93772|93722|93775.6|93725.6|93771.5|93721.5|23
1654195630000|2022-06-02 18:47:10|93771.6|93721.6|93767.9|93717.9|93771.6|93732.9|93755|93716.9|29
1654195640000|2022-06-02 18:47:20|93768.3|93718.3|93769.9|93719.9|93770.9|93720.9|93767.7|93717.7|28
1654195650000|2022-06-02 18:47:30|93770.1|93720.1|93777.8|93727.8|93779.1|93740.3|93764.7|93719.6|39
1654195660000|2022-06-02 18:47:40|93777.9|93727.9|93784.4|93734.4|93785.1|93735.1|93777.5|93727.5|44
1654195670000|2022-06-02 18:47:50|93784.7|93734.7|93781.7|93731.7|93784.7|93734.7|93781.5|93731.5|30
1654195680000|2022-06-02 18:48:00|93781|93731|93780.8|93730.8|93785.8|93735.8|93780.3|93730.3|30
1654195690000|2022-06-02 18:48:10|93781.8|93731.8|93780.8|93730.8|93784.2|93734.2|93779.9|93729.9|30
1654195700000|2022-06-02 18:48:20|93781.1|93731.1|93778.6|93728.6|93781.1|93738.5|93762.2|93724.3|37
1654195710000|2022-06-02 18:48:30|93778.5|93728.5|93780.6|93730.6|93781.1|93731.1|93778.2|93728.2|35
1654195720000|2022-06-02 18:48:40|93780.5|93730.5|93781.5|93731.5|93782.4|93732.4|93780.4|93730.4|23
1654195730000|2022-06-02 18:48:50|93781.6|93731.6|93780.5|93730.5|93782.1|93732.1|93780.5|93730.5|10
1654195740000|2022-06-02 18:49:00|93780.7|93730.7|93782.9|93732.9|93783.2|93733.2|93778.7|93728.7|29
1654195750000|2022-06-02 18:49:10|93783|93733|93782.4|93732.4|93783|93733|93781.9|93731.9|18
1654195760000|2022-06-02 18:49:20|93782.3|93732.3|93774|93724|93782.3|93738|93758.4|93720.6|38
1654195770000|2022-06-02 18:49:30|93774.2|93724.2|93773.5|93723.5|93774.2|93736|93759.8|93722.7|25
1654195780000|2022-06-02 18:49:40|93773.7|93723.7|93777.3|93727.3|93777.4|93727.4|93773.2|93723.2|14
1654195790000|2022-06-02 18:49:50|93777.7|93727.7|93780.8|93730.8|93781.1|93731.1|93775.2|93725.2|24
1654195800000|2022-06-02 18:50:00|93780.6|93730.6|93782.4|93732.4|93783.1|93733.1|93779.6|93729.6|38
1654195810000|2022-06-02 18:50:10|93783.2|93733.2|93818.5|93768.5|93820.2|93778.8|93782|93732|49
1654195820000|2022-06-02 18:50:20|93818.4|93768.4|93820.3|93770.3|93820.6|93770.6|93818.4|93768.4|28
1654195830000|2022-06-02 18:50:30|93819.2|93769.2|93818.8|93768.8|93821.4|93782.2|93805.4|93767.4|34
1654195840000|2022-06-02 18:50:40|93819.4|93769.4|93824|93774|93825.2|93789.8|93801.2|93766.7|40
1654195850000|2022-06-02 18:50:50|93823.5|93773.5|93807|93782|93824.6|93783.7|93806.9|93772.5|39
1654195860000|2022-06-02 18:51:00|93806.5|93781.5|93804.5|93779.5|93807.2|93782.2|93800.7|93775.7|48
1654195870000|2022-06-02 18:51:10|93804.6|93779.6|93798|93773|93805.3|93780.3|93797.4|93772.4|32
1654195880000|2022-06-02 18:51:20|93799.2|93774.2|93811.3|93761.3|93815.8|93776|93797.3|93760.2|20
1654195890000|2022-06-02 18:51:30|93800|93775|93817.9|93767.9|93818.4|93780.3|93798.5|93766.8|32
1654195900000|2022-06-02 18:51:40|93818.3|93768.3|93804.9|93779.9|93822.2|93784.6|93804.5|93768.1|36
1654195910000|2022-06-02 18:51:50|93817.6|93767.6|93817.9|93767.9|93818.8|93768.8|93816.6|93766.6|26
1654195920000|2022-06-02 18:52:00|93817.8|93767.8|93818.4|93768.4|93818.6|93768.6|93816.2|93766.2|27
1654195930000|2022-06-02 18:52:10|93818.5|93768.5|93805.6|93780.6|93818.6|93780.6|93805.6|93767.2|22
1654195940000|2022-06-02 18:52:20|93806.1|93781.1|93812.4|93762.4|93814.8|93781.3|93800.3|93762.4|39
1654195950000|2022-06-02 18:52:30|93812.3|93762.3|93814.1|93764.1|93815.3|93765.3|93812.3|93762.3|32
1654195960000|2022-06-02 18:52:40|93814.3|93764.3|93814.2|93764.2|93814.4|93764.4|93813.9|93763.9|13
1654195970000|2022-06-02 18:52:50|93814.1|93764.1|93803.6|93778.6|93814.3|93779.6|93803|93763.1|22
1654195980000|2022-06-02 18:53:00|93803.4|93778.4|93812.9|93762.9|93817.2|93779.3|93798.5|93761.4|50
1654195990000|2022-06-02 18:53:10|93813.1|93763.1|93816.8|93766.8|93816.8|93766.8|93813.1|93763.1|37
1654196000000|2022-06-02 18:53:20|93816.6|93766.6|93818.1|93768.1|93820.8|93770.8|93816|93766|38
1654196010000|2022-06-02 18:53:30|93818.2|93768.2|93817.4|93767.4|93818.8|93768.8|93817|93767|16
1654196020000|2022-06-02 18:53:40|93817.3|93767.3|93817.3|93767.3|93817.8|93767.8|93816.6|93766.6|12
1654196030000|2022-06-02 18:53:50|93817|93767|93804.6|93779.6|93817.6|93780.9|93804.1|93767|25
1654196040000|2022-06-02 18:54:00|93804.5|93779.5|93804.7|93779.7|93805.7|93780.7|93804.5|93779.5|21
1654196050000|2022-06-02 18:54:10|93804.6|93779.6|93804.9|93779.9|93805.9|93780.9|93803.9|93778.9|12
1654196060000|2022-06-02 18:54:20|93805|93780|93804.1|93779.1|93807.9|93782.9|93804.1|93779.1|25
1654196070000|2022-06-02 18:54:30|93806.8|93781.8|93838.9|93788.9|93839.3|93796.1|93806.8|93773.7|56
1654196080000|2022-06-02 18:54:40|93840.8|93790.8|93832.6|93782.6|93847.7|93804.5|93818.2|93781.6|53
1654196090000|2022-06-02 18:54:50|93832.8|93782.8|93835.7|93785.7|93836.8|93798.3|93820.2|93781.7|36
1654196100000|2022-06-02 18:55:00|93836.1|93786.1|93839.3|93789.3|93839.3|93789.3|93835.9|93785.9|27
1654196110000|2022-06-02 18:55:10|93839.4|93789.4|93851|93801|93851.1|93806|93830.4|93789.3|46
1654196120000|2022-06-02 18:55:20|93851.1|93801.1|93824.3|93774.3|93860.1|93817.3|93802.5|93772.1|73
1654196130000|2022-06-02 18:55:30|93823.8|93773.8|93816.3|93791.3|93830.9|93792.6|93813.8|93773.8|56
1654196140000|2022-06-02 18:55:40|93816.4|93791.4|93828.9|93778.9|93830.3|93791.4|93815.9|93777.5|46
1654196150000|2022-06-02 18:55:50|93828.5|93778.5|93834.1|93784.1|93834.6|93795.5|93816.3|93778.5|50
1654196160000|2022-06-02 18:56:00|93834.2|93784.2|93838.4|93788.4|93843|93806.4|93822.6|93784.1|60
1654196170000|2022-06-02 18:56:10|93839.6|93789.6|93836.7|93786.7|93839.6|93789.6|93836.2|93786.2|38
1654196180000|2022-06-02 18:56:20|93837.5|93787.5|93839.2|93789.2|93839.6|93789.6|93836.9|93786.9|34
1654196190000|2022-06-02 18:56:30|93839.3|93789.3|93838.4|93788.4|93840.1|93790.1|93837.3|93787.3|28
1654196200000|2022-06-02 18:56:40|93838.2|93788.2|93838.4|93788.4|93839.5|93789.5|93837.3|93787.3|30
1654196210000|2022-06-02 18:56:50|93838.3|93788.3|93832.2|93807.2|93848.3|93809.8|93832.2|93787.1|64
1654196220000|2022-06-02 18:57:00|93833.1|93808.1|93855.8|93805.8|93856.8|93817.6|93833.1|93796|68
1654196230000|2022-06-02 18:57:10|93855.6|93805.6|93867.4|93817.4|93871.5|93821.5|93855.2|93805.2|62
1654196240000|2022-06-02 18:57:20|93867.3|93817.3|93866.5|93816.5|93869.6|93819.6|93863.7|93813.7|50
1654196250000|2022-06-02 18:57:30|93866.7|93816.7|93868.3|93818.3|93869.2|93819.2|93866.7|93816.7|42
1654196260000|2022-06-02 18:57:40|93868|93818|93867.5|93817.5|93868.7|93818.7|93867.5|93817.5|20
1654196270000|2022-06-02 18:57:50|93867|93817|93867.7|93817.7|93869.9|93819.9|93866|93816|46
1654196280000|2022-06-02 18:58:00|93868.1|93818.1|93885.6|93835.6|93885.6|93847.8|93868.1|93818.1|60
1654196290000|2022-06-02 18:58:10|93885.8|93835.8|93867.4|93817.4|93888.6|93838.6|93857.8|93817.4|64
1654196300000|2022-06-02 18:58:20|93869.3|93819.3|93867|93817|93869.3|93833.1|93851.7|93813.6|62
1654196310000|2022-06-02 18:58:30|93868.6|93818.6|93868.7|93818.7|93868.7|93830.4|93848|93811.8|67
1654196320000|2022-06-02 18:58:40|93868.3|93818.3|93864.3|93814.3|93868.3|93826.1|93848.1|93811.6|60
1654196330000|2022-06-02 18:58:50|93864|93814|93865.4|93815.4|93871.2|93831.6|93847.3|93811.6|64
1654196340000|2022-06-02 18:59:00|93865.5|93815.5|93862.8|93812.8|93867.9|93817.9|93859|93809|63
1654196350000|2022-06-02 18:59:10|93862.5|93812.5|93868.3|93818.3|93874.6|93835.3|93857.8|93809.9|60
1654196360000|2022-06-02 18:59:20|93869|93819|93874.5|93824.5|93879.3|93839.9|93858.1|93819|62
1654196370000|2022-06-02 18:59:30|93872.7|93822.7|93872.1|93822.1|93876.5|93826.5|93869.8|93819.8|53
1654196380000|2022-06-02 18:59:40|93872.4|93822.4|93864.7|93814.7|93872.6|93827|93849|93810.2|59
1654196390000|2022-06-02 18:59:50|93864.8|93814.8|93859|93834|93878.2|93844.4|93853.9|93812.6|65
1654196400000|2022-06-02 19:00:00|93859.1|93834.1|93869.2|93819.2|93870.6|93834.5|93855.7|93817.5|59
1654196410000|2022-06-02 19:00:10|93869|93819|93854.2|93829.2|93869.2|93832.5|93854.1|93817.9|50
1654196420000|2022-06-02 19:00:20|93854.3|93829.3|93847.9|93822.9|93866.8|93829.5|93847.2|93809.8|35
1654196430000|2022-06-02 19:00:30|93848.1|93823.1|93855.7|93805.7|93860.2|93823.1|93843.7|93805.4|49
1654196440000|2022-06-02 19:00:40|93855.8|93805.8|93855.2|93805.2|93856.8|93806.8|93853.9|93803.9|30
1654196450000|2022-06-02 19:00:50|93855|93805|93847.3|93822.3|93858.1|93823.8|93844.7|93803.8|56
1654196460000|2022-06-02 19:01:00|93848.7|93823.7|93852|93827|93853.7|93828.7|93846.3|93821.3|47
1654196470000|2022-06-02 19:01:10|93851.9|93826.9|93855|93830|93855.4|93830.4|93851.9|93826.9|29
1654196480000|2022-06-02 19:01:20|93854.9|93829.9|93860.4|93835.4|93871.9|93835.6|93854.9|93820.4|47
1654196490000|2022-06-02 19:01:30|93860.1|93835.1|93857.2|93832.2|93860.8|93835.8|93857.2|93832.2|38
1654196500000|2022-06-02 19:01:40|93857.1|93832.1|93859.2|93834.2|93860.1|93835.1|93857.1|93832.1|33
1654196510000|2022-06-02 19:01:50|93859.1|93834.1|93859.5|93834.5|93861|93836|93858.1|93833.1|41
1654196520000|2022-06-02 19:02:00|93859.4|93834.4|93858.9|93833.9|93863.2|93838.2|93857.5|93832.5|51
1654196530000|2022-06-02 19:02:10|93858.5|93833.5|93859.8|93834.8|93859.8|93834.8|93858.1|93833.1|41
1654196540000|2022-06-02 19:02:20|93859.9|93834.9|93860|93835|93860.6|93835.6|93859.2|93834.2|34
1654196550000|2022-06-02 19:02:30|93859.8|93834.8|93859.2|93834.2|93860.2|93835.2|93858.8|93833.8|17
1654196560000|2022-06-02 19:02:40|93859.3|93834.3|93872.1|93822.1|93872.1|93836.2|93858.6|93821.1|31
1654196570000|2022-06-02 19:02:50|93871.9|93821.9|93871.3|93821.3|93873.3|93823.3|93871.1|93821.1|32
1654196580000|2022-06-02 19:03:00|93870.4|93820.4|93870.4|93820.4|93871.4|93821.4|93869.8|93819.8|30
1654196590000|2022-06-02 19:03:10|93870.9|93820.9|93871.9|93821.9|93872.2|93822.2|93870.3|93820.3|19
1654196600000|2022-06-02 19:03:20|93872.3|93822.3|93858.9|93833.9|93873.9|93836.5|93858.8|93821.8|33
1654196610000|2022-06-02 19:03:30|93859.1|93834.1|93854.8|93829.8|93859.1|93834.1|93854.5|93829.5|27
1654196620000|2022-06-02 19:03:40|93854.7|93829.7|93867.9|93817.9|93869.2|93830.4|93854.5|93817|27
1654196630000|2022-06-02 19:03:50|93867.7|93817.7|93867.6|93817.6|93868.4|93818.4|93866.5|93816.5|24
1654196640000|2022-06-02 19:04:00|93867.4|93817.4|93856.5|93831.5|93871.3|93832.5|93856.1|93816.9|39
1654196650000|2022-06-02 19:04:10|93856.6|93831.6|93852.3|93827.3|93869.5|93832.8|93851.9|93818.4|36
1654196660000|2022-06-02 19:04:20|93852.1|93827.1|93848.8|93823.8|93862.8|93827.1|93848.8|93811.3|47
1654196670000|2022-06-02 19:04:30|93848.7|93823.7|93848.4|93823.4|93848.9|93823.9|93847.8|93822.8|27
1654196680000|2022-06-02 19:04:40|93848.3|93823.3|93846.4|93821.4|93848.6|93823.6|93845.7|93820.7|38
1654196690000|2022-06-02 19:04:50|93846.3|93821.3|93845.6|93820.6|93859.6|93822.2|93845.6|93808.2|41
1654196700000|2022-06-02 19:05:00|93845.7|93820.7|93840.2|93815.2|93846.5|93821.5|93838.8|93813.8|54
1654196710000|2022-06-02 19:05:10|93840.1|93815.1|93842.3|93817.3|93854.8|93819.2|93838.5|93804.6|55
1654196720000|2022-06-02 19:05:20|93842.2|93817.2|93821.5|93796.5|93855.6|93817.7|93821.5|93785.2|57
1654196730000|2022-06-02 19:05:30|93822.1|93797.1|93817.5|93792.5|93836.7|93798.8|93817.4|93783.3|58
1654196740000|2022-06-02 19:05:40|93817.3|93792.3|93827.5|93777.5|93828.7|93795.1|93814.7|93777.2|54
1654196750000|2022-06-02 19:05:50|93827.2|93777.2|93827.3|93777.3|93827.8|93793.6|93812.7|93774.7|54
1654196760000|2022-06-02 19:06:00|93827.8|93777.8|93831.2|93781.2|93831.7|93794.1|93814|93776.7|42
1654196770000|2022-06-02 19:06:10|93831.3|93781.3|93789.6|93764.6|93831.6|93794.3|93789.6|93757.9|59
1654196780000|2022-06-02 19:06:20|93791.5|93766.5|93792.3|93742.3|93801.8|93772|93779.8|93740.9|68
1654196790000|2022-06-02 19:06:30|93791.9|93741.9|93784.3|93734.3|93792|93742|93784.3|93734.3|54
1654196800000|2022-06-02 19:06:40|93784.2|93734.2|93782.4|93732.4|93784.6|93734.6|93781.8|93731.8|53
1654196810000|2022-06-02 19:06:50|93783.5|93733.5|93783.2|93733.2|93786.5|93736.5|93782.6|93732.6|42
1654196820000|2022-06-02 19:07:00|93783.4|93733.4|93779.6|93729.6|93784.1|93734.1|93779.6|93729.6|34
1654196830000|2022-06-02 19:07:10|93781.7|93731.7|93769.4|93744.4|93783.4|93745.7|93769.1|93727.5|32
1654196840000|2022-06-02 19:07:20|93769.3|93744.3|93769.4|93744.4|93769.5|93744.5|93769|93744|13
1654196850000|2022-06-02 19:07:30|93769.2|93744.2|93765.2|93740.2|93769.9|93744.9|93764.3|93739.3|19
1654196860000|2022-06-02 19:07:40|93766.4|93741.4|93764.9|93739.9|93783.6|93743.3|93764.7|93724|35
1654196870000|2022-06-02 19:07:50|93765.1|93740.1|93770.2|93720.2|93776.6|93740.1|93755.8|93718.2|45
1654196880000|2022-06-02 19:08:00|93759.8|93734.8|93777.1|93727.1|93778.3|93739.2|93759.6|93726.7|27
1654196890000|2022-06-02 19:08:10|93777.2|93727.2|93774.2|93724.2|93777.2|93727.2|93773.7|93723.7|19
1654196900000|2022-06-02 19:08:20|93774.1|93724.1|93773.7|93723.7|93774.2|93724.2|93773.1|93723.1|20
1654196910000|2022-06-02 19:08:30|93773.6|93723.6|93773.4|93723.4|93773.8|93723.8|93773.4|93723.4|12
1654196920000|2022-06-02 19:08:40|93758.4|93733.4|93769.9|93719.9|93771.1|93733.8|93758|93719.3|28
1654196930000|2022-06-02 19:08:50|93769.8|93719.8|93772.4|93722.4|93773.3|93723.3|93769.7|93719.7|23
1654196940000|2022-06-02 19:09:00|93760.6|93735.6|93753.8|93728.8|93760.6|93735.6|93753.8|93728.8|36
1654196950000|2022-06-02 19:09:10|93766.6|93716.6|93769|93719|93769|93719|93765.6|93715.6|32
1654196960000|2022-06-02 19:09:20|93769.2|93719.2|93757.4|93732.4|93770.3|93733.3|93756.6|93718.1|35
1654196970000|2022-06-02 19:09:30|93757.3|93732.3|93757.4|93732.4|93758.3|93733.3|93757.3|93732.3|19
1654196980000|2022-06-02 19:09:40|93757.5|93732.5|93753.8|93728.8|93759.2|93734.2|93753.7|93728.7|26
1654196990000|2022-06-02 19:09:50|93753.7|93728.7|93750.8|93725.8|93756.3|93731.3|93750.2|93725.2|46
1654197000000|2022-06-02 19:10:00|93752.7|93727.7|93750.7|93725.7|93768.3|93732.3|93750.7|93713.8|56
1654197010000|2022-06-02 19:10:10|93750.6|93725.6|93750.8|93725.8|93751|93726|93749.8|93724.8|27
1654197020000|2022-06-02 19:10:20|93750.7|93725.7|93753.2|93728.2|93753.5|93728.5|93749.9|93724.9|31
1654197030000|2022-06-02 19:10:30|93753.1|93728.1|93762.3|93712.3|93762.3|93728.1|93748.9|93711.9|28
1654197040000|2022-06-02 19:10:40|93762.1|93712.1|93762.4|93712.4|93762.6|93712.6|93761|93711|23
1654197050000|2022-06-02 19:10:50|93762.3|93712.3|93762.6|93712.6|93763.2|93713.2|93762|93712|24
1654197060000|2022-06-02 19:11:00|93762.9|93712.9|93750.4|93725.4|93763.3|93725.5|93749.9|93712.4|22
1654197070000|2022-06-02 19:11:10|93750.5|93725.5|93749.2|93724.2|93750.8|93725.8|93749.1|93724.1|19
1654197080000|2022-06-02 19:11:20|93749|93724|93748.4|93723.4|93749.5|93724.5|93747.7|93722.7|22
1654197090000|2022-06-02 19:11:30|93748.3|93723.3|93752.6|93727.6|93752.6|93727.6|93748.2|93723.2|21
1654197100000|2022-06-02 19:11:40|93751.8|93726.8|93761|93711|93762.6|93727.4|93748.7|93711|42
1654197110000|2022-06-02 19:11:50|93761.7|93711.7|93743.3|93718.3|93762.7|93724.9|93741.8|93707.9|50
1654197120000|2022-06-02 19:12:00|93743.6|93718.6|93741.7|93716.7|93743.6|93718.6|93741.7|93716.7|27
1654197130000|2022-06-02 19:12:10|93741.8|93716.8|93757|93707|93760.4|93716.8|93741.8|93704.3|32
1654197140000|2022-06-02 19:12:20|93756.9|93706.9|93755.2|93705.2|93756.9|93706.9|93751.7|93701.7|37
1654197150000|2022-06-02 19:12:30|93755.1|93705.1|93754.4|93704.4|93756.9|93718.5|93740.7|93703.7|33
1654197160000|2022-06-02 19:12:40|93754.5|93704.5|93743.5|93718.5|93755.5|93720.2|93743.3|93702.9|32
1654197170000|2022-06-02 19:12:50|93743.2|93718.2|93753.2|93703.2|93754|93718.2|93741.3|93703|32
1654197180000|2022-06-02 19:13:00|93753.4|93703.4|93757.2|93732.2|93757.8|93732.8|93753.2|93703.4|49
1654197190000|2022-06-02 19:13:10|93757.8|93732.8|93772.5|93722.5|93774.9|93737.5|93757.8|93721.5|43
1654197200000|2022-06-02 19:13:20|93772.4|93722.4|93767.6|93717.6|93772.4|93722.4|93767.6|93717.6|25
1654197210000|2022-06-02 19:13:30|93770.3|93720.3|93770.9|93720.9|93773|93732.5|93756.6|93716.9|64
1654197220000|2022-06-02 19:13:40|93770.6|93720.6|93770.8|93720.8|93771.4|93721.4|93767.8|93717.8|51
1654197230000|2022-06-02 19:13:50|93770.6|93720.6|93770.9|93720.9|93772|93722|93768.6|93718.6|39
1654197240000|2022-06-02 19:14:00|93770.1|93720.1|93754.9|93729.9|93770.1|93731.3|93754.9|93717.7|33
1654197250000|2022-06-02 19:14:10|93754.8|93729.8|93764.1|93714.1|93765.5|93730.7|93750.7|93712.9|35
1654197260000|2022-06-02 19:14:20|93764.5|93714.5|93762.6|93712.6|93765.1|93715.1|93761.6|93711.6|36
1654197270000|2022-06-02 19:14:30|93762.8|93712.8|93760.7|93710.7|93762.8|93712.8|93760.6|93710.6|31
1654197280000|2022-06-02 19:14:40|93760.8|93710.8|93765.5|93715.5|93769.2|93730.3|93752.5|93710.8|47
1654197290000|2022-06-02 19:14:50|93765.6|93715.6|93764.9|93714.9|93766|93716|93764.6|93714.6|30
1654197300000|2022-06-02 19:15:00|93765|93715|93755.7|93730.7|93765.3|93731|93749.3|93711.6|34
1654197310000|2022-06-02 19:15:10|93756.4|93731.4|93757.2|93732.2|93770|93734.6|93756.1|93718.5|60
1654197320000|2022-06-02 19:15:20|93757.6|93732.6|93770|93720|93771.3|93732.6|93755.1|93719.1|42
1654197330000|2022-06-02 19:15:30|93770.2|93720.2|93758.9|93733.9|93770.7|93736.1|93758.5|93720|44
1654197340000|2022-06-02 19:15:40|93759|93734|93759|93734|93760.7|93735.7|93756.6|93731.6|42
1654197350000|2022-06-02 19:15:50|93758.5|93733.5|93756.6|93731.6|93776.8|93737.9|93756.6|93722.5|45
1654197360000|2022-06-02 19:16:00|93770|93720|93751.8|93726.8|93770.4|93731.2|93751.1|93718.3|48
1654197370000|2022-06-02 19:16:10|93751.7|93726.7|93765.1|93715.1|93765.1|93728.4|93751.7|93714.7|36
1654197380000|2022-06-02 19:16:20|93765|93715|93753.6|93728.6|93768.3|93729.3|93750.8|93714.4|51
1654197390000|2022-06-02 19:16:30|93753.7|93728.7|93764.4|93714.4|93766.3|93728.7|93752.8|93713.9|33
1654197400000|2022-06-02 19:16:40|93764|93714|93751|93726|93765.5|93726.1|93750|93714|28
1654197410000|2022-06-02 19:16:50|93750.9|93725.9|93749.7|93724.7|93761.7|93726|93747.8|93710.5|38
1654197420000|2022-06-02 19:17:00|93749|93724|93743.6|93718.6|93759.2|93724|93742.8|93705.1|47
1654197430000|2022-06-02 19:17:10|93743.5|93718.5|93742.9|93717.9|93746.7|93721.7|93742.8|93717.8|38
1654197440000|2022-06-02 19:17:20|93743|93718|93745.4|93720.4|93746.1|93721.1|93743|93718|32
1654197450000|2022-06-02 19:17:30|93745.2|93720.2|93760.9|93710.9|93760.9|93722.9|93744.7|93710.9|27
1654197460000|2022-06-02 19:17:40|93761.1|93711.1|93748|93723|93770.3|93723.5|93741.7|93706.5|54
1654197470000|2022-06-02 19:17:50|93748.8|93723.8|93746.6|93721.6|93763|93723.8|93742.3|93706.2|38
1654197480000|2022-06-02 19:18:00|93746.8|93721.8|93746.9|93721.9|93747.2|93722.2|93746.7|93721.7|17
1654197490000|2022-06-02 19:18:10|93747.4|93722.4|93750.3|93725.3|93750.7|93725.7|93747.3|93722.3|31
1654197500000|2022-06-02 19:18:20|93750.1|93725.1|93746.2|93721.2|93751.2|93726.2|93745|93720|34
1654197510000|2022-06-02 19:18:30|93745.2|93720.2|93744.4|93719.4|93745.5|93720.5|93743.2|93718.2|32
1654197520000|2022-06-02 19:18:40|93744.1|93719.1|93747.6|93722.6|93747.9|93722.9|93743.7|93718.7|31
1654197530000|2022-06-02 19:18:50|93747.7|93722.7|93748.6|93723.6|93749.8|93724.8|93747.6|93722.6|16
1654197540000|2022-06-02 19:19:00|93747.6|93722.6|93749.1|93724.1|93751|93726|93747.6|93722.6|37
1654197550000|2022-06-02 19:19:10|93748.2|93723.2|93752.1|93727.1|93752.2|93727.2|93746.6|93721.6|35
1654197560000|2022-06-02 19:19:20|93752.4|93727.4|93751.7|93726.7|93752.5|93727.5|93750.4|93725.4|30
1654197570000|2022-06-02 19:19:30|93751.8|93726.8|93749.6|93724.6|93752.7|93727.7|93749.4|93724.4|32
1654197580000|2022-06-02 19:19:40|93750.1|93725.1|93751.7|93726.7|93751.8|93726.8|93748.6|93723.6|31
1654197590000|2022-06-02 19:19:50|93752|93727|93752.2|93727.2|93752.3|93727.3|93750.5|93725.5|30
1654197600000|2022-06-02 19:20:00|93752.3|93727.3|93755.3|93730.3|93756.7|93731.7|93752|93727|32
1654197610000|2022-06-02 19:20:10|93755.5|93730.5|93752.4|93727.4|93755.9|93730.9|93751.7|93726.7|45
1654197620000|2022-06-02 19:20:20|93752.7|93727.7|93753.3|93728.3|93754|93729|93752.1|93727.1|23
1654197630000|2022-06-02 19:20:30|93754.1|93729.1|93750.8|93725.8|93754.2|93729.2|93750.5|93725.5|35
1654197640000|2022-06-02 19:20:40|93751|93726|93752.4|93727.4|93752.4|93727.4|93750.1|93725.1|28
1654197650000|2022-06-02 19:20:50|93752.5|93727.5|93750.1|93725.1|93752.5|93727.5|93749.8|93724.8|16
1654197660000|2022-06-02 19:21:00|93750.3|93725.3|93747.1|93722.1|93750.5|93725.5|93746|93721|24
1654197670000|2022-06-02 19:21:10|93747.3|93722.3|93747.4|93722.4|93752.1|93727.1|93746.6|93721.6|49
1654197680000|2022-06-02 19:21:20|93747.8|93722.8|93746.9|93721.9|93748.4|93723.4|93746.9|93721.9|23
1654197690000|2022-06-02 19:21:30|93746.3|93721.3|93741.3|93716.3|93747.4|93722.4|93738.7|93713.7|45
1654197700000|2022-06-02 19:21:40|93741.5|93716.5|93743.4|93718.4|93743.8|93718.8|93741.3|93716.3|33
1654197710000|2022-06-02 19:21:50|93743.3|93718.3|93743.3|93718.3|93758.5|93719.3|93740.9|93707.8|39
1654197720000|2022-06-02 19:22:00|93743.2|93718.2|93746.6|93721.6|93747.8|93722.8|93742.2|93717.2|44
1654197730000|2022-06-02 19:22:10|93746.1|93721.1|93750.1|93725.1|93750.4|93725.4|93745.8|93720.8|37
1654197740000|2022-06-02 19:22:20|93750.2|93725.2|93753.9|93728.9|93755.6|93730.6|93750.2|93725.2|47
1654197750000|2022-06-02 19:22:30|93754.8|93729.8|93751|93726|93754.9|93729.9|93751|93726|44
1654197760000|2022-06-02 19:22:40|93750.3|93725.3|93750.3|93725.3|93750.5|93725.5|93746.9|93721.9|39
1654197770000|2022-06-02 19:22:50|93749.4|93724.4|93741.3|93716.3|93754.8|93726|93741|93704.8|38
1654197780000|2022-06-02 19:23:00|93741.8|93716.8|93742.8|93717.8|93742.8|93717.8|93740.2|93715.2|34
1654197790000|2022-06-02 19:23:10|93742.1|93717.1|93748.4|93723.4|93749.1|93724.1|93742.1|93717.1|36
1654197800000|2022-06-02 19:23:20|93747.3|93722.3|93750.5|93725.5|93751|93726|93745.4|93720.4|40
1654197810000|2022-06-02 19:23:30|93751|93726|93753.1|93728.1|93765.8|93728.4|93749|93715.4|32
1654197820000|2022-06-02 19:23:40|93752.3|93727.3|93749.5|93724.5|93765.7|93727.8|93749.2|93713|39
1654197830000|2022-06-02 19:23:50|93749.8|93724.8|93752.7|93727.7|93753.3|93728.3|93749.6|93724.6|32
1654197840000|2022-06-02 19:24:00|93752.6|93727.6|93752|93727|93753.7|93728.7|93751.8|93726.8|39
1654197850000|2022-06-02 19:24:10|93751.6|93726.6|93747.2|93722.2|93764.2|93726.6|93747.2|93710.5|45
1654197860000|2022-06-02 19:24:20|93747.5|93722.5|93746.5|93721.5|93749|93724|93745.2|93720.2|38
1654197870000|2022-06-02 19:24:30|93746.3|93721.3|93757.8|93707.8|93758.9|93721.6|93746.2|93706.7|30
1654197880000|2022-06-02 19:24:40|93758|93708|93757.2|93707.2|93758.8|93708.8|93757.2|93707.2|29
1654197890000|2022-06-02 19:24:50|93758|93708|93763.8|93713.8|93763.8|93725.3|93745.3|93707.1|38
1654197900000|2022-06-02 19:25:00|93762.9|93712.9|93760.5|93710.5|93763.8|93713.8|93760.5|93710.5|39
1654197910000|2022-06-02 19:25:10|93760.6|93710.6|93748.7|93723.7|93762.1|93724.5|93748.3|93710.6|27
1654197920000|2022-06-02 19:25:20|93748.9|93723.9|93749.6|93724.6|93751.9|93726.9|93748.4|93723.4|35
1654197930000|2022-06-02 19:25:30|93749.7|93724.7|93748.6|93723.6|93750.4|93725.4|93748.4|93723.4|33
1654197940000|2022-06-02 19:25:40|93748.7|93723.7|93742.7|93717.7|93749|93724|93740.4|93715.4|40
1654197950000|2022-06-02 19:25:50|93744|93719|93745.1|93720.1|93745.1|93720.1|93742.2|93717.2|30
1654197960000|2022-06-02 19:26:00|93744.8|93719.8|93758.7|93733.7|93758.7|93733.7|93744.3|93719.3|35
1654197970000|2022-06-02 19:26:10|93759|93734|93760.6|93735.6|93761.7|93736.7|93758.9|93733.9|48
1654197980000|2022-06-02 19:26:20|93760.3|93735.3|93758.8|93733.8|93761.5|93736.5|93758.2|93733.2|36
1654197990000|2022-06-02 19:26:30|93758.9|93733.9|93783|93733|93783.6|93743.5|93757.6|93731.3|46
1654198000000|2022-06-02 19:26:40|93782.9|93732.9|93770.7|93745.7|93784.5|93747.5|93769.8|93732.5|47
1654198010000|2022-06-02 19:26:50|93770.8|93745.8|93775.1|93750.1|93792.4|93754.7|93768.7|93739.3|53
1654198020000|2022-06-02 19:27:00|93775.4|93750.4|93775.1|93750.1|93778.2|93753.2|93770.6|93745.6|56
1654198030000|2022-06-02 19:27:10|93775|93750|93782.5|93732.5|93784.4|93750.2|93770|93731.9|44
1654198040000|2022-06-02 19:27:20|93782.4|93732.4|93796.2|93746.2|93796.2|93758|93769.5|93732.4|43
1654198050000|2022-06-02 19:27:30|93796.5|93746.5|93778.9|93753.9|93797.8|93754.3|93778.5|93743.1|43
1654198060000|2022-06-02 19:27:40|93779.2|93754.2|93780.8|93755.8|93782.4|93757.4|93778.6|93753.6|30
1654198070000|2022-06-02 19:27:50|93779.7|93754.7|93778.3|93753.3|93780.5|93755.5|93778|93753|20
1654198080000|2022-06-02 19:28:00|93778.1|93753.1|93776.7|93751.7|93779.4|93754.4|93776.3|93751.3|24
1654198090000|2022-06-02 19:28:10|93777.2|93752.2|93782.3|93757.3|93795.8|93757.3|93777.2|93742.4|38
1654198100000|2022-06-02 19:28:20|93782.4|93757.4|93781.7|93756.7|93782.9|93757.9|93781.1|93756.1|42
1654198110000|2022-06-02 19:28:30|93781.8|93756.8|93782|93757|93782.8|93757.8|93780.9|93755.9|30
1654198120000|2022-06-02 19:28:40|93782.2|93757.2|93784.5|93759.5|93784.7|93759.7|93780.8|93755.8|36
1654198130000|2022-06-02 19:28:50|93784.7|93759.7|93785|93760|93787|93762|93784.4|93759.4|35
1654198140000|2022-06-02 19:29:00|93785.1|93760.1|93794.4|93744.4|93799.7|93762.4|93781.1|93743.1|57
1654198150000|2022-06-02 19:29:10|93794.6|93744.6|93784.3|93759.3|93799.1|93764.1|93784.3|93743.8|55
1654198160000|2022-06-02 19:29:20|93784.6|93759.6|93782.4|93757.4|93784.9|93759.9|93781.8|93756.8|38
1654198170000|2022-06-02 19:29:30|93782.9|93757.9|93781.3|93756.3|93783|93758|93779.2|93754.2|39
1654198180000|2022-06-02 19:29:40|93780.3|93755.3|93780.7|93755.7|93783.6|93758.6|93780.1|93755.1|45
1654198190000|2022-06-02 19:29:50|93780.9|93755.9|93786.5|93761.5|93799.5|93761.5|93779.9|93747.6|37
1654198200000|2022-06-02 19:30:00|93801.3|93751.3|93777.9|93752.9|93808|93758|93777.9|93743.3|68
1654198210000|2022-06-02 19:30:10|93777.8|93752.8|93787.9|93737.9|93791.9|93753.7|93777.8|93736.5|47
1654198220000|2022-06-02 19:30:20|93788|93738|93779.3|93729.3|93788.6|93738.6|93779.3|93729.3|45
1654198230000|2022-06-02 19:30:30|93778.5|93728.5|93778.4|93728.4|93779.7|93729.7|93776.6|93726.6|52
1654198240000|2022-06-02 19:30:40|93779|93729|93781.1|93731.1|93781.1|93731.1|93777.4|93727.4|38
1654198250000|2022-06-02 19:30:50|93781|93731|93784.5|93734.5|93784.5|93745.9|93770.7|93730|49
1654198260000|2022-06-02 19:31:00|93784.7|93734.7|93784.4|93734.4|93784.8|93734.8|93781.9|93731.9|39
1654198270000|2022-06-02 19:31:10|93784|93734|93783.6|93733.6|93784.6|93734.6|93781.9|93731.9|36
1654198280000|2022-06-02 19:31:20|93770.6|93745.6|93778.6|93728.6|93780.6|93747.8|93766.8|93728.1|49
1654198290000|2022-06-02 19:31:30|93778.5|93728.5|93774.6|93724.6|93784.2|93738.8|93761|93723.4|59
1654198300000|2022-06-02 19:31:40|93775.3|93725.3|93778|93728|93778|93728|93774.4|93724.4|39
1654198310000|2022-06-02 19:31:50|93777.8|93727.8|93776.2|93726.2|93778|93728|93774.4|93724.4|27
1654198320000|2022-06-02 19:32:00|93776.3|93726.3|93777.4|93727.4|93777.4|93727.4|93775.3|93725.3|21
1654198330000|2022-06-02 19:32:10|93776.1|93726.1|93774.1|93724.1|93776.4|93726.4|93772.2|93722.2|30
1654198340000|2022-06-02 19:32:20|93775|93725|93778.3|93728.3|93778.6|93728.6|93773.8|93723.8|35
1654198350000|2022-06-02 19:32:30|93777.9|93727.9|93777.4|93727.4|93777.9|93727.9|93775.4|93725.4|27
1654198360000|2022-06-02 19:32:40|93777.1|93727.1|93774|93724|93777.5|93727.5|93773.9|93723.9|36
1654198370000|2022-06-02 19:32:50|93774.2|93724.2|93775.2|93725.2|93775.9|93725.9|93773.9|93723.9|31
1654198380000|2022-06-02 19:33:00|93775.1|93725.1|93768.3|93718.3|93775.1|93725.1|93768.3|93718.3|45
1654198390000|2022-06-02 19:33:10|93768|93718|93770|93720|93770.5|93720.5|93768|93718|36
1654198400000|2022-06-02 19:33:20|93770.4|93720.4|93773.2|93723.2|93773.2|93723.2|93769.6|93719.6|31
1654198410000|2022-06-02 19:33:30|93773.3|93723.3|93772.3|93722.3|93774.7|93724.7|93772|93722|38
1654198420000|2022-06-02 19:33:40|93772.5|93722.5|93772.8|93722.8|93772.8|93722.8|93772|93722|20
1654198430000|2022-06-02 19:33:50|93772.9|93722.9|93761.2|93736.2|93774.1|93736.2|93756.9|93722.4|33
1654198440000|2022-06-02 19:34:00|93761.5|93736.5|93756.8|93731.8|93761.5|93736.5|93756.8|93731.8|29
1654198450000|2022-06-02 19:34:10|93756.6|93731.6|93756|93731|93757.2|93732.2|93755.6|93730.6|26
1654198460000|2022-06-02 19:34:20|93755.4|93730.4|93772.8|93722.8|93772.9|93733.1|93755.4|93720.2|46
1654198470000|2022-06-02 19:34:30|93771.1|93721.1|93773.6|93723.6|93775.5|93725.5|93771.1|93721.1|33
1654198480000|2022-06-02 19:34:40|93774.2|93724.2|93773.5|93723.5|93777.2|93727.2|93773.5|93723.5|35
1654198490000|2022-06-02 19:34:50|93773.7|93723.7|93771.8|93721.8|93774.6|93734.3|93758.6|93721.2|28
1654198500000|2022-06-02 19:35:00|93771.2|93721.2|93772.2|93722.2|93773.9|93723.9|93771.2|93721.2|39
1654198510000|2022-06-02 19:35:10|93771.4|93721.4|93771.8|93721.8|93772.5|93722.5|93771.4|93721.4|22
1654198520000|2022-06-02 19:35:20|93772.6|93722.6|93770.3|93720.3|93772.9|93734.1|93755.1|93717.5|41
1654198530000|2022-06-02 19:35:30|93769.8|93719.8|93768.5|93718.5|93771.5|93721.5|93767.9|93717.9|43
1654198540000|2022-06-02 19:35:40|93768.7|93718.7|93769.2|93719.2|93769.6|93719.6|93768|93718|40
1654198550000|2022-06-02 19:35:50|93769.5|93719.5|93774.4|93724.4|93780.2|93738.3|93763.3|93719.5|56
1654198560000|2022-06-02 19:36:00|93774.7|93724.7|93773.4|93723.4|93778.3|93728.3|93772|93722|55
1654198570000|2022-06-02 19:36:10|93772.7|93722.7|93767.9|93717.9|93776.7|93733.4|93755.3|93717.9|48
1654198580000|2022-06-02 19:36:20|93769.8|93719.8|93768.7|93718.7|93775.9|93725.9|93768.4|93718.4|58
1654198590000|2022-06-02 19:36:30|93768.6|93718.6|93770.4|93720.4|93770.9|93720.9|93768.6|93718.6|37
1654198600000|2022-06-02 19:36:40|93769.9|93719.9|93770.6|93720.6|93771.5|93721.5|93769.9|93719.9|20
1654198610000|2022-06-02 19:36:50|93771|93721|93775.6|93725.6|93776.2|93737.4|93750.9|93713.7|32
1654198620000|2022-06-02 19:37:00|93775.7|93725.7|93774.9|93724.9|93781.7|93731.7|93773.4|93723.4|45
1654198630000|2022-06-02 19:37:10|93775.4|93725.4|93768.7|93718.7|93787.1|93737.1|93766.5|93716.5|72
1654198640000|2022-06-02 19:37:20|93768.2|93718.2|93769.4|93719.4|93774.1|93724.1|93768.2|93718.2|53
1654198650000|2022-06-02 19:37:30|93769.3|93719.3|93770.7|93720.7|93770.8|93720.8|93768|93718|34
1654198660000|2022-06-02 19:37:40|93770.6|93720.6|93772.6|93722.6|93773.3|93731.4|93756.4|93718.3|51
1654198670000|2022-06-02 19:37:50|93772.1|93722.1|93779|93729|93781.8|93741.8|93766.8|93721.9|65
1654198680000|2022-06-02 19:38:00|93778|93728|93777.5|93727.5|93782.3|93732.3|93776.8|93726.8|46
1654198690000|2022-06-02 19:38:10|93778.3|93728.3|93780.2|93730.2|93783.7|93733.7|93778.3|93728.3|28
1654198700000|2022-06-02 19:38:20|93780.3|93730.3|93778.5|93728.5|93786|93744.5|93764.9|93726.7|45
1654198710000|2022-06-02 19:38:30|93777.8|93727.8|93784.2|93734.2|93786.5|93742.7|93766.1|93727.4|43
1654198720000|2022-06-02 19:38:40|93784.8|93734.8|93770|93745|93784.8|93746.7|93766.7|93730.7|44
1654198730000|2022-06-02 19:38:50|93769.9|93744.9|93768.2|93743.2|93770.6|93745.6|93766.8|93741.8|38
1654198740000|2022-06-02 19:39:00|93770.1|93745.1|93769.8|93744.8|93772.1|93747.1|93768|93743|27
1654198750000|2022-06-02 19:39:10|93770|93745|93782.2|93732.2|93784|93745|93770|93731.8|32
1654198760000|2022-06-02 19:39:20|93781.1|93731.1|93781.4|93731.4|93782.4|93732.4|93780.6|93730.6|33
1654198770000|2022-06-02 19:39:30|93781.7|93731.7|93767|93742|93785.2|93743|93766.5|93731.3|31
1654198780000|2022-06-02 19:39:40|93769.3|93744.3|93786.1|93736.1|93787.7|93750.2|93769.2|93735|52
1654198790000|2022-06-02 19:39:50|93785.6|93735.6|93774.2|93749.2|93786.5|93750.3|93770.4|93734.6|49
1654198800000|2022-06-02 19:40:00|93775|93750|93777.1|93752.1|93777.1|93752.1|93773.9|93748.9|43
1654198810000|2022-06-02 19:40:10|93776.9|93751.9|93790.4|93740.4|93791.1|93752|93773.4|93738.3|40
1654198820000|2022-06-02 19:40:20|93790.2|93740.2|93789|93739|93790.3|93751.5|93775.3|93735.6|51
1654198830000|2022-06-02 19:40:30|93788.7|93738.7|93787.6|93737.6|93789|93739|93786.1|93736.1|49
1654198840000|2022-06-02 19:40:40|93788.1|93738.1|93786.2|93736.2|93798|93748|93785.1|93735.1|67
1654198850000|2022-06-02 19:40:50|93785.9|93735.9|93786.5|93736.5|93788.5|93738.5|93783.5|93733.5|56
1654198860000|2022-06-02 19:41:00|93786.7|93736.7|93784.8|93734.8|93789.1|93739.1|93783.2|93733.2|59
1654198870000|2022-06-02 19:41:10|93784.4|93734.4|93786.4|93736.4|93786.4|93736.4|93783.5|93733.5|34
1654198880000|2022-06-02 19:41:20|93786.5|93736.5|93782.2|93732.2|93786.8|93736.8|93780.9|93730.9|32
1654198890000|2022-06-02 19:41:30|93782.4|93732.4|93768|93743|93785.2|93745.7|93768|93732.2|34
1654198900000|2022-06-02 19:41:40|93768.9|93743.9|93786.8|93736.8|93789.2|93748.1|93767.4|93728.9|55
1654198910000|2022-06-02 19:41:50|93786.7|93736.7|93785.6|93735.6|93789.6|93739.6|93785.4|93735.4|51
1654198920000|2022-06-02 19:42:00|93785.9|93735.9|93786.2|93736.2|93787.9|93737.9|93784.7|93734.7|38
1654198930000|2022-06-02 19:42:10|93786.5|93736.5|93789.5|93739.5|93789.8|93739.8|93784.8|93734.8|32
1654198940000|2022-06-02 19:42:20|93789.1|93739.1|93785|93735|93789.1|93739.1|93783.7|93733.7|52
1654198950000|2022-06-02 19:42:30|93785.1|93735.1|93785|93735|93787.2|93737.2|93785|93735|35
1654198960000|2022-06-02 19:42:40|93785.3|93735.3|93785.4|93735.4|93786.2|93736.2|93784.3|93734.3|18
1654198970000|2022-06-02 19:42:50|93785.3|93735.3|93785.1|93735.1|93785.5|93746.8|93771.1|93732.4|27
1654198980000|2022-06-02 19:43:00|93785.5|93735.5|93769.3|93744.3|93785.6|93747.6|93766.8|93730.2|43
1654198990000|2022-06-02 19:43:10|93767.8|93742.8|93792.2|93742.2|93792.2|93744.6|93767.8|93732.4|27
1654199000000|2022-06-02 19:43:20|93791.3|93741.3|93783.7|93733.7|93792.2|93742.2|93781.9|93731.9|49
1654199010000|2022-06-02 19:43:30|93783.3|93733.3|93778.6|93728.6|93785.1|93735.1|93778.5|93728.5|59
1654199020000|2022-06-02 19:43:40|93780.4|93730.4|93776.2|93726.2|93792.7|93742.7|93776.1|93726.1|52
1654199030000|2022-06-02 19:43:50|93775.4|93725.4|93775.4|93725.4|93777.4|93727.4|93774.9|93724.9|43
1654199040000|2022-06-02 19:44:00|93775.3|93725.3|93774.6|93724.6|93776.6|93726.6|93771.4|93721.4|49
1654199050000|2022-06-02 19:44:10|93774.5|93724.5|93775.3|93725.3|93777.2|93727.2|93774.5|93724.5|29
1654199060000|2022-06-02 19:44:20|93774.7|93724.7|93775.6|93725.6|93777.9|93727.9|93774.7|93724.7|42
1654199070000|2022-06-02 19:44:30|93775.7|93725.7|93778.9|93728.9|93779.5|93729.5|93775.3|93725.3|41
1654199080000|2022-06-02 19:44:40|93778.7|93728.7|93784.1|93734.1|93787.8|93737.8|93776.8|93726.8|57
1654199090000|2022-06-02 19:44:50|93783.6|93733.6|93780|93730|93784.6|93734.6|93778.8|93728.8|41
1654199100000|2022-06-02 19:45:00|93779.4|93729.4|93781.3|93731.3|93782.3|93732.3|93778.9|93728.9|43
1654199110000|2022-06-02 19:45:10|93780.8|93730.8|93789.2|93739.2|93791.2|93741.2|93779.3|93729.3|44
1654199120000|2022-06-02 19:45:20|93789.4|93739.4|93789.7|93739.7|93790.7|93740.7|93789.2|93739.2|38
1654199130000|2022-06-02 19:45:30|93789.9|93739.9|93784.3|93734.3|93791|93741|93784.1|93734.1|40
1654199140000|2022-06-02 19:45:40|93784.4|93734.4|93788.7|93738.7|93788.7|93738.7|93783|93733|51
1654199150000|2022-06-02 19:45:50|93788.6|93738.6|93788.4|93738.4|93790.6|93740.6|93785.9|93735.9|45
1654199160000|2022-06-02 19:46:00|93788.7|93738.7|93791.1|93741.1|93792.2|93742.2|93787.8|93737.8|48
1654199170000|2022-06-02 19:46:10|93791.3|93741.3|93790.9|93740.9|93792|93742|93789.6|93739.6|44
1654199180000|2022-06-02 19:46:20|93790.7|93740.7|93789.2|93739.2|93791|93741|93789.2|93739.2|27
1654199190000|2022-06-02 19:46:30|93789.8|93739.8|93786.9|93736.9|93790.5|93740.5|93786.9|93736.9|20
1654199200000|2022-06-02 19:46:40|93787.4|93737.4|93788.9|93738.9|93789|93739|93786.6|93736.6|25
1654199210000|2022-06-02 19:46:50|93789|93739|93775.9|93750.9|93789|93751.6|93775|93738.3|20
1654199220000|2022-06-02 19:47:00|93775.7|93750.7|93788.7|93738.7|93789.5|93753.2|93775.7|93738.7|25
1654199230000|2022-06-02 19:47:10|93788.4|93738.4|93789.4|93739.4|93789.7|93739.7|93786.7|93736.7|34
1654199240000|2022-06-02 19:47:20|93789.3|93739.3|93791.2|93741.2|93792.8|93742.8|93787.5|93737.5|46
1654199250000|2022-06-02 19:47:30|93791.9|93741.9|93790.7|93740.7|93792.2|93742.2|93790.7|93740.7|25
1654199260000|2022-06-02 19:47:40|93791|93741|93792.5|93742.5|93792.7|93742.7|93790.8|93740.8|36
1654199270000|2022-06-02 19:47:50|93792.4|93742.4|93795.2|93745.2|93797.9|93747.9|93792.4|93742.4|45
1654199280000|2022-06-02 19:48:00|93794.9|93744.9|93794.1|93744.1|93799.1|93749.1|93787.6|93737.6|47
1654199290000|2022-06-02 19:48:10|93794.9|93744.9|93795.5|93745.5|93795.5|93745.5|93793.6|93743.6|42
1654199300000|2022-06-02 19:48:20|93795.3|93745.3|93794.5|93744.5|93798.9|93748.9|93792.1|93742.1|44
1654199310000|2022-06-02 19:48:30|93793.9|93743.9|93789.1|93739.1|93793.9|93743.9|93788.7|93738.7|35
1654199320000|2022-06-02 19:48:40|93789.4|93739.4|93791.9|93741.9|93793|93743|93789|93739|34
1654199330000|2022-06-02 19:48:50|93791.8|93741.8|93792.1|93742.1|93793|93743|93789.8|93739.8|51
1654199340000|2022-06-02 19:49:00|93792.2|93742.2|93788.1|93738.1|93793.1|93743.1|93788.1|93738.1|50
1654199350000|2022-06-02 19:49:10|93787.6|93737.6|93793.5|93743.5|93793.6|93743.6|93786.9|93736.9|43
1654199360000|2022-06-02 19:49:20|93792.7|93742.7|93792.6|93742.6|93793.2|93743.2|93791.4|93741.4|36
1654199370000|2022-06-02 19:49:30|93792.7|93742.7|93791.3|93741.3|93793|93743|93787|93737|50
1654199380000|2022-06-02 19:49:40|93789.5|93739.5|93789.7|93739.7|93789.7|93739.7|93786.9|93736.9|30
1654199390000|2022-06-02 19:49:50|93788.4|93738.4|93789.9|93739.9|93789.9|93739.9|93787|93737|44
1654199400000|2022-06-02 19:50:00|93789.8|93739.8|93782.8|93732.8|93791.2|93741.2|93782.3|93732.3|53
1654199410000|2022-06-02 19:50:10|93782.7|93732.7|93774.4|93724.4|93783|93733|93768.5|93718.5|56
1654199420000|2022-06-02 19:50:20|93775|93725|93763.3|93713.3|93775.1|93725.1|93761.7|93711.7|74
1654199430000|2022-06-02 19:50:30|93763.4|93713.4|93769.5|93719.5|93769.5|93719.5|93762.6|93712.6|47
1654199440000|2022-06-02 19:50:40|93768.9|93718.9|93767.5|93717.5|93769.9|93719.9|93765|93715|41
1654199450000|2022-06-02 19:50:50|93767.9|93717.9|93769.8|93719.8|93770|93720|93767.8|93717.8|27
1654199460000|2022-06-02 19:51:00|93769.9|93719.9|93777.6|93727.6|93778.7|93728.7|93769.9|93719.9|53
1654199470000|2022-06-02 19:51:10|93777.7|93727.7|93762.5|93712.5|93777.7|93727.7|93761.7|93711.7|65
1654199480000|2022-06-02 19:51:20|93762.8|93712.8|93761.9|93711.9|93773.4|93723.4|93761.3|93711.3|62
1654199490000|2022-06-02 19:51:30|93761.7|93711.7|93761.4|93711.4|93765.3|93715.3|93759.7|93709.7|47
1654199500000|2022-06-02 19:51:40|93761.5|93711.5|93761.6|93711.6|93762.4|93712.4|93760.7|93710.7|25
1654199510000|2022-06-02 19:51:50|93761.7|93711.7|93758.1|93708.1|93766.8|93716.8|93754.8|93704.8|36
1654199520000|2022-06-02 19:52:00|93766.9|93716.9|93761.5|93711.5|93766.9|93716.9|93758.3|93708.3|65
1654199530000|2022-06-02 19:52:10|93761.4|93711.4|93768.2|93718.2|93775.1|93725.1|93761.1|93711.1|64
1654199540000|2022-06-02 19:52:20|93768.1|93718.1|93783.9|93733.9|93787|93737|93768.1|93718.1|63
1654199550000|2022-06-02 19:52:30|93783.8|93733.8|93758.8|93708.8|93784.7|93734.7|93758.7|93708.7|64
1654199560000|2022-06-02 19:52:40|93758.6|93708.6|93753|93703|93762.1|93712.1|93753|93703|57
1654199570000|2022-06-02 19:52:50|93752.5|93702.5|93751.3|93701.3|93762.7|93712.7|93749.6|93699.6|61
1654199580000|2022-06-02 19:53:00|93750.7|93700.7|93749.1|93699.1|93750.8|93700.8|93744.3|93694.3|51
1654199590000|2022-06-02 19:53:10|93749.4|93699.4|93748.5|93698.5|93757.1|93707.1|93746.7|93696.7|62
1654199600000|2022-06-02 19:53:20|93748.4|93698.4|93746.9|93696.9|93749.5|93699.5|93745.8|93695.8|51
1654199610000|2022-06-02 19:53:30|93747.1|93697.1|93746|93696|93747.2|93697.2|93743.5|93693.5|52
1654199620000|2022-06-02 19:53:40|93745.8|93695.8|93741.7|93691.7|93746|93696|93741.3|93691.3|51
1654199630000|2022-06-02 19:53:50|93742|93692|93744.5|93694.5|93749.3|93699.3|93742|93692|52
1654199640000|2022-06-02 19:54:00|93744.7|93694.7|93745.6|93695.6|93746.2|93696.2|93743.1|93693.1|44
1654199650000|2022-06-02 19:54:10|93745.7|93695.7|93743.4|93693.4|93745.7|93695.7|93742.7|93692.7|41
1654199660000|2022-06-02 19:54:20|93743.3|93693.3|93741|93691|93743.9|93693.9|93739.9|93689.9|36
1654199670000|2022-06-02 19:54:30|93740.9|93690.9|93742.4|93692.4|93742.7|93704|93725.1|93689|35
1654199680000|2022-06-02 19:54:40|93742|93692|93742.9|93692.9|93745.7|93695.7|93741.9|93691.9|50
1654199690000|2022-06-02 19:54:50|93742.6|93692.6|93743.4|93693.4|93743.7|93693.7|93742.2|93692.2|39
1654199700000|2022-06-02 19:55:00|93744|93694|93744.5|93694.5|93746.3|93696.3|93744|93694|38
1654199710000|2022-06-02 19:55:10|93745|93695|93746.6|93696.6|93746.8|93696.8|93744.2|93694.2|38
1654199720000|2022-06-02 19:55:20|93746.2|93696.2|93744.3|93694.3|93746.5|93696.5|93743.7|93693.7|37
1654199730000|2022-06-02 19:55:30|93744.1|93694.1|93728.2|93678.2|93744.1|93694.1|93727.2|93677.2|52
1654199740000|2022-06-02 19:55:40|93728.1|93678.1|93726.4|93676.4|93728.7|93678.7|93724.3|93674.3|50
1654199750000|2022-06-02 19:55:50|93726.7|93676.7|93726.4|93676.4|93727|93677|93725|93675|39
1654199760000|2022-06-02 19:56:00|93726.2|93676.2|93729|93679|93729|93679|93726.2|93676.2|22
1654199770000|2022-06-02 19:56:10|93729.4|93679.4|93725.4|93675.4|93730|93680|93725.4|93675.4|28
1654199780000|2022-06-02 19:56:20|93725.8|93675.8|93729.6|93679.6|93729.7|93679.7|93725.7|93675.7|45
1654199790000|2022-06-02 19:56:30|93729.4|93679.4|93729.8|93679.8|93731.3|93681.3|93728.5|93678.5|41
1654199800000|2022-06-02 19:56:40|93729.7|93679.7|93728.7|93678.7|93730.8|93680.8|93728.7|93678.7|32
1654199810000|2022-06-02 19:56:50|93728.6|93678.6|93729.6|93679.6|93733.7|93695.9|93720.2|93678.3|41
1654199820000|2022-06-02 19:57:00|93729.8|93679.8|93730.8|93680.8|93735.4|93694.7|93718.4|93679.6|41
1654199830000|2022-06-02 19:57:10|93731.4|93681.4|93731.8|93681.8|93732.2|93704.3|93718.6|93680.4|37
1654199840000|2022-06-02 19:57:20|93731.5|93681.5|93721.8|93696.8|93732.6|93697.2|93718.8|93679.8|46
1654199850000|2022-06-02 19:57:30|93722.4|93697.4|93723.1|93698.1|93737|93699.6|93721.8|93683.9|41
1654199860000|2022-06-02 19:57:40|93723.3|93698.3|93724.8|93699.8|93727.9|93702.9|93723.3|93698.3|44
1654199870000|2022-06-02 19:57:50|93725.5|93700.5|93721.7|93696.7|93725.5|93700.5|93719|93694|35
1654199880000|2022-06-02 19:58:00|93722.2|93697.2|93741.7|93691.7|93741.7|93705.2|93719.6|93691.3|41
1654199890000|2022-06-02 19:58:10|93726.9|93701.9|93720|93695|93729.1|93704.1|93718.4|93693.4|55
1654199900000|2022-06-02 19:58:20|93720.2|93695.2|93717.6|93692.6|93726.9|93701.9|93716.6|93691.6|49
1654199910000|2022-06-02 19:58:30|93718.3|93693.3|93715.6|93690.6|93728.8|93694|93714.4|93678.5|51
1654199920000|2022-06-02 19:58:40|93715.2|93690.2|93715.3|93690.3|93717.1|93692.1|93714.5|93689.5|37
1654199930000|2022-06-02 19:58:50|93715.2|93690.2|93717.2|93692.2|93717.6|93692.6|93714.4|93689.4|44
1654199940000|2022-06-02 19:59:00|93717.3|93692.3|93719.3|93694.3|93720.5|93695.5|93717.3|93692.3|43
1654199950000|2022-06-02 19:59:10|93720.5|93695.5|93721.9|93696.9|93723.6|93698.6|93720.5|93695.5|29
1654199960000|2022-06-02 19:59:20|93722|93697|93722.3|93697.3|93722.7|93697.7|93720.7|93695.7|32
1654199970000|2022-06-02 19:59:30|93722.6|93697.6|93723|93698|93737.3|93699.4|93722.6|93686.4|34
1654199980000|2022-06-02 19:59:40|93723.6|93698.6|93721.9|93696.9|93723.7|93698.7|93721.2|93696.2|23
1654199990000|2022-06-02 19:59:50|93722.2|93697.2|93721.9|93696.9|93723.8|93698.8|93721.9|93696.9|38
1654200000000|2022-06-02 20:00:00|93722.1|93697.1|93740.8|93690.8|93744.5|93705.1|93721.5|93690.6|61
1654200010000|2022-06-02 20:00:10|93742|93692|93739.2|93689.2|93742.3|93692.3|93739.1|93689.1|41
1654200020000|2022-06-02 20:00:20|93739|93689|93732.5|93682.5|93740.1|93690.1|93731.9|93681.9|42
1654200030000|2022-06-02 20:00:30|93732.1|93682.1|93732.5|93682.5|93732.9|93682.9|93729.5|93679.5|45
1654200040000|2022-06-02 20:00:40|93732.6|93682.6|93733.3|93683.3|93734.6|93684.6|93731.9|93681.9|36
1654200050000|2022-06-02 20:00:50|93734.2|93684.2|93732.6|93682.6|93735.5|93685.5|93732.1|93682.1|43
1654200060000|2022-06-02 20:01:00|93732.7|93682.7|93735.4|93685.4|93737.5|93687.5|93732.7|93682.7|46
1654200070000|2022-06-02 20:01:10|93735.5|93685.5|93734.9|93684.9|93736|93686|93734.3|93684.3|45
1654200080000|2022-06-02 20:01:20|93734|93684|93736|93686|93736.1|93686.1|93733.6|93683.6|34
1654200090000|2022-06-02 20:01:30|93735.9|93685.9|93732.4|93682.4|93736|93697|93718.5|93681.9|36
1654200100000|2022-06-02 20:01:40|93733|93683|93735.1|93685.1|93737.3|93697.8|93722.8|93679.8|45
1654200110000|2022-06-02 20:01:50|93735.4|93685.4|93734.8|93684.8|93736.6|93686.6|93734|93684|28
1654200120000|2022-06-02 20:02:00|93735.1|93685.1|93722.1|93697.1|93735.5|93697.5|93721.6|93683.5|37
1654200130000|2022-06-02 20:02:10|93722|93697|93722.2|93697.2|93722.8|93697.8|93722|93697|24
1654200140000|2022-06-02 20:02:20|93722.1|93697.1|93720.3|93695.3|93722.1|93697.1|93720.3|93695.3|31
1654200150000|2022-06-02 20:02:30|93723.6|93698.6|93724.1|93699.1|93724.8|93699.8|93720.8|93695.8|29
1654200160000|2022-06-02 20:02:40|93724.2|93699.2|93723.6|93698.6|93724.8|93699.8|93723.2|93698.2|34
1654200170000|2022-06-02 20:02:50|93723.7|93698.7|93722.1|93697.1|93723.7|93698.7|93719.3|93694.3|25
1654200180000|2022-06-02 20:03:00|93721.9|93696.9|93722.9|93697.9|93722.9|93697.9|93721.3|93696.3|6
1654200190000|2022-06-02 20:03:10|93724.8|93699.8|93722.5|93697.5|93724.8|93699.8|93717.5|93692.5|20
1654200200000|2022-06-02 20:03:20|93722.2|93697.2|93718|93693|93730.5|93700.2|93715.6|93675.3|47
1654200210000|2022-06-02 20:03:30|93718.1|93693.1|93718|93693|93719.1|93694.1|93714.8|93689.8|43
1654200220000|2022-06-02 20:03:40|93718.5|93693.5|93729.2|93679.2|93735.3|93697|93717.3|93677.9|58
1654200230000|2022-06-02 20:03:50|93729.8|93679.8|93729.2|93679.2|93730.4|93680.4|93728.6|93678.6|27
1654200240000|2022-06-02 20:04:00|93729.1|93679.1|93730.8|93680.8|93731.5|93681.5|93729.1|93679.1|24
1654200250000|2022-06-02 20:04:10|93730.6|93680.6|93730.8|93680.8|93731.6|93681.6|93730|93680|26
1654200260000|2022-06-02 20:04:20|93730.9|93680.9|93732|93682|93732.6|93692.7|93716.5|93680.7|24
1654200270000|2022-06-02 20:04:30|93733.5|93683.5|93732.1|93682.1|93733.5|93683.5|93731.9|93681.9|11
1654200280000|2022-06-02 20:04:40|93732.2|93682.2|93731.1|93681.1|93732.5|93682.5|93730.4|93680.4|15
1654200290000|2022-06-02 20:04:50|93731|93681|93731|93681|93731.6|93681.6|93729.7|93679.7|24
1654200300000|2022-06-02 20:05:00|93731.1|93681.1|93732.1|93682.1|93732.3|93682.3|93729|93679|34
1654200310000|2022-06-02 20:05:10|93731.9|93681.9|93733.8|93683.8|93737.3|93696.1|93720.4|93680.7|59
1654200320000|2022-06-02 20:05:20|93733.6|93683.6|93734.3|93684.3|93734.3|93684.3|93733|93683|25
1654200330000|2022-06-02 20:05:30|93734.1|93684.1|93732.7|93682.7|93734.7|93684.7|93732.7|93682.7|14
1654200340000|2022-06-02 20:05:40|93732.4|93682.4|93733.6|93683.6|93733.6|93683.6|93732.4|93682.4|20
1654200350000|2022-06-02 20:05:50|93733.5|93683.5|93734.4|93684.4|93734.6|93684.6|93732.8|93682.8|19
1654200360000|2022-06-02 20:06:00|93734.7|93684.7|93732.4|93682.4|93734.8|93684.8|93732.4|93682.4|26
1654200370000|2022-06-02 20:06:10|93732.2|93682.2|93731.9|93681.9|93733.2|93683.2|93731.2|93681.2|16
1654200380000|2022-06-02 20:06:20|93731.8|93681.8|93718.6|93693.6|93733.3|93693.6|93718.4|93681.5|19
1654200390000|2022-06-02 20:06:30|93718.4|93693.4|93730.6|93680.6|93733.2|93694.5|93718.4|93680.6|17
1654200400000|2022-06-02 20:06:40|93732.2|93682.2|93729.4|93679.4|93732.3|93682.3|93728.7|93678.7|28
1654200410000|2022-06-02 20:06:50|93729.3|93679.3|93728.9|93678.9|93730|93680|93727.6|93677.6|24
1654200420000|2022-06-02 20:07:00|93729.8|93679.8|93728.3|93678.3|93730.2|93690.1|93714.4|93677|33
1654200430000|2022-06-02 20:07:10|93728.7|93678.7|93728.7|93678.7|93729.4|93679.4|93727.1|93677.1|31
1654200440000|2022-06-02 20:07:20|93728.9|93678.9|93721|93671|93730.6|93680.6|93720.4|93670.4|31
1654200450000|2022-06-02 20:07:30|93721.2|93671.2|93724.1|93674.1|93724.9|93674.9|93720.9|93670.9|34
1654200460000|2022-06-02 20:07:40|93724.4|93674.4|93719.2|93669.2|93724.4|93674.4|93718.3|93668.3|28
1654200470000|2022-06-02 20:07:50|93719.1|93669.1|93716.5|93666.5|93719.2|93679.3|93703.5|93665.2|36
1654200480000|2022-06-02 20:08:00|93716.4|93666.4|93713.3|93663.3|93718.3|93668.3|93713.3|93663.3|32
1654200490000|2022-06-02 20:08:10|93713.5|93663.5|93702.2|93677.2|93715.3|93678.3|93699.1|93663.5|37
1654200500000|2022-06-02 20:08:20|93701.8|93676.8|93703|93678|93703.8|93678.8|93701.8|93676.8|21
1654200510000|2022-06-02 20:08:30|93702.7|93677.7|93702.4|93677.4|93703.5|93678.5|93702.2|93677.2|7
1654200520000|2022-06-02 20:08:40|93702.2|93677.2|93716.4|93666.4|93717|93678.1|93701|93666.4|23
1654200530000|2022-06-02 20:08:50|93715.8|93665.8|93700.9|93675.9|93717.5|93677.8|93700.9|93665.8|29
1654200540000|2022-06-02 20:09:00|93701.5|93676.5|93701.9|93676.9|93702.5|93677.5|93700|93675|25
1654200550000|2022-06-02 20:09:10|93701|93676|93699.2|93674.2|93713|93677.6|93697.3|93662.5|34
1654200560000|2022-06-02 20:09:20|93696.2|93671.2|93697|93672|93697.4|93672.4|93696|93671|27
1654200570000|2022-06-02 20:09:30|93697.1|93672.1|93694.1|93669.1|93697.1|93672.1|93694|93669|26
1654200580000|2022-06-02 20:09:40|93694.2|93669.2|93695.1|93670.1|93695.5|93670.5|93694|93669|21
1654200590000|2022-06-02 20:09:50|93707.8|93657.8|93695.6|93670.6|93708.9|93670.6|93694.7|93657.5|24
1654200600000|2022-06-02 20:10:00|93695.7|93670.7|93696.9|93671.9|93696.9|93671.9|93695.1|93670.1|41
1654200610000|2022-06-02 20:10:10|93696.6|93671.6|93696|93671|93696.9|93671.9|93694.6|93669.6|28
1654200620000|2022-06-02 20:10:20|93695.9|93670.9|93695.9|93670.9|93696.7|93671.7|93695.8|93670.8|22
1654200630000|2022-06-02 20:10:30|93695.4|93670.4|93695.8|93670.8|93696|93671|93694.9|93669.9|20
1654200640000|2022-06-02 20:10:40|93695.7|93670.7|93707.8|93657.8|93709.1|93671.3|93695.3|93656.9|18
1654200650000|2022-06-02 20:10:50|93707.9|93657.9|93709.4|93659.4|93709.4|93659.4|93707.9|93657.9|19
1654200660000|2022-06-02 20:11:00|93697|93672|93697.5|93672.5|93698.1|93673.1|93697|93672|13
1654200670000|2022-06-02 20:11:10|93697.4|93672.4|93697.6|93672.6|93697.8|93672.8|93697.2|93672.2|10
1654200680000|2022-06-02 20:11:20|93697.8|93672.8|93697.8|93672.8|93698.2|93673.2|93697.3|93672.3|13
1654200690000|2022-06-02 20:11:30|93698.1|93673.1|93710.8|93660.8|93711.2|93673.3|93697.8|93660.7|13
1654200700000|2022-06-02 20:11:40|93711|93661|93701.5|93676.5|93711.3|93678.4|93696.5|93657.8|30
1654200710000|2022-06-02 20:11:50|93702.5|93677.5|93698.2|93673.2|93702.9|93677.9|93697.1|93672.1|42
1654200720000|2022-06-02 20:12:00|93698.3|93673.3|93697.9|93672.9|93698.9|93673.9|93696.5|93671.5|38
1654200730000|2022-06-02 20:12:10|93697.3|93672.3|93709.7|93659.7|93714.2|93672.9|93697.3|93659.7|27
1654200740000|2022-06-02 20:12:20|93709.6|93659.6|93698.2|93673.2|93711.8|93673.5|93698.1|93659.4|41
1654200750000|2022-06-02 20:12:30|93698.5|93673.5|93715.8|93665.8|93716.2|93677.5|93698.5|93665.3|35
1654200760000|2022-06-02 20:12:40|93716|93666|93714.8|93664.8|93716.2|93679.1|93702.9|93664.8|32
1654200770000|2022-06-02 20:12:50|93715.7|93665.7|93715.9|93665.9|93717.5|93667.5|93714.6|93664.6|41
1654200780000|2022-06-02 20:13:00|93712.9|93662.9|93721.9|93671.9|93721.9|93679.8|93690.2|93650.2|72
1654200790000|2022-06-02 20:13:10|93722.2|93672.2|93731.4|93681.4|93731.4|93690.1|93702.4|93664|79
1654200800000|2022-06-02 20:13:20|93729.8|93679.8|93727.1|93677.1|93729.8|93689.6|93707.6|93673.5|63
1654200810000|2022-06-02 20:13:30|93727.2|93677.2|93725.5|93675.5|93727.3|93677.3|93724|93674|57
1654200820000|2022-06-02 20:13:40|93725.1|93675.1|93726.7|93676.7|93727|93677|93722.5|93672.5|65
1654200830000|2022-06-02 20:13:50|93726.8|93676.8|93723.5|93673.5|93727.2|93677.2|93723.5|93673.5|61
1654200840000|2022-06-02 20:14:00|93723.4|93673.4|93725|93675|93730.2|93691.8|93714.7|93673.4|57
1654200850000|2022-06-02 20:14:10|93725.5|93675.5|93724.7|93674.7|93725.6|93675.6|93723.7|93673.7|55
1654200860000|2022-06-02 20:14:20|93724.6|93674.6|93711.3|93686.3|93724.9|93687.7|93710.6|93674.6|44
1654200870000|2022-06-02 20:14:30|93710.2|93685.2|93708.7|93683.7|93711|93686|93706.5|93681.5|44
1654200880000|2022-06-02 20:14:40|93708.5|93683.5|93707.3|93682.3|93709.3|93684.3|93706.3|93681.3|40
1654200890000|2022-06-02 20:14:50|93707.4|93682.4|93708.1|93683.1|93709|93684|93707.4|93682.4|30
1654200900000|2022-06-02 20:15:00|93707.5|93682.5|93707.6|93682.6|93707.9|93682.9|93706.4|93681.4|30
1654200910000|2022-06-02 20:15:10|93707.5|93682.5|93707.5|93682.5|93707.9|93682.9|93706.9|93681.9|18
1654200920000|2022-06-02 20:15:20|93707.9|93682.9|93708.2|93683.2|93708.5|93683.5|93706.6|93681.6|21
1654200930000|2022-06-02 20:15:30|93721.6|93671.6|93707.3|93682.3|93721.6|93685|93707|93670.9|33
1654200940000|2022-06-02 20:15:40|93707.4|93682.4|93707.4|93682.4|93708.4|93683.4|93706.7|93681.7|29
1654200950000|2022-06-02 20:15:50|93708|93683|93720.2|93670.2|93723.4|93683|93707|93669.9|25
1654200960000|2022-06-02 20:16:00|93720.5|93670.5|93721.3|93671.3|93729.8|93686.6|93703.1|93666.4|60
1654200970000|2022-06-02 20:16:10|93720.6|93670.6|93720.8|93670.8|93721.7|93671.7|93720.4|93670.4|32
1654200980000|2022-06-02 20:16:20|93720.9|93670.9|93724.9|93674.9|93728.7|93687|93710.4|93669.7|44
1654200990000|2022-06-02 20:16:30|93725.1|93675.1|93725.7|93675.7|93727.9|93677.9|93724.8|93674.8|45
1654201000000|2022-06-02 20:16:40|93725.6|93675.6|93726.3|93676.3|93729.3|93679.3|93723.3|93673.3|53
1654201010000|2022-06-02 20:16:50|93726.1|93676.1|93726.3|93676.3|93727.7|93677.7|93725.1|93675.1|42
1654201020000|2022-06-02 20:17:00|93726.4|93676.4|93725.5|93675.5|93726.4|93676.4|93725|93675|35
1654201030000|2022-06-02 20:17:10|93725.4|93675.4|93724.9|93674.9|93727.4|93677.4|93724.2|93674.2|37
1654201040000|2022-06-02 20:17:20|93724.8|93674.8|93723.4|93673.4|93725.7|93688.3|93706.2|93669.1|53
1654201050000|2022-06-02 20:17:30|93723.3|93673.3|93722.7|93672.7|93724.7|93674.7|93722.6|93672.6|27
1654201060000|2022-06-02 20:17:40|93722.6|93672.6|93722.9|93672.9|93723.3|93673.3|93722.2|93672.2|20
1654201070000|2022-06-02 20:17:50|93722.7|93672.7|93722.6|93672.6|93723.6|93673.6|93722.6|93672.6|17
1654201080000|2022-06-02 20:18:00|93722.9|93672.9|93722.1|93672.1|93723.8|93673.8|93721.7|93671.7|19
1654201090000|2022-06-02 20:18:10|93722|93672|93725.8|93675.8|93726|93686.5|93708.2|93671.9|32
1654201100000|2022-06-02 20:18:20|93725.2|93675.2|93722.8|93672.8|93725.3|93689.7|93705.4|93669.2|51
1654201110000|2022-06-02 20:18:30|93723.3|93673.3|93722.3|93672.3|93725.7|93675.7|93719.5|93669.5|48
1654201120000|2022-06-02 20:18:40|93722.1|93672.1|93724.6|93674.6|93725.4|93675.4|93722.1|93672.1|42
1654201130000|2022-06-02 20:18:50|93725.1|93675.1|93725.3|93675.3|93727|93677|93725|93675|17
1654201140000|2022-06-02 20:19:00|93725.8|93675.8|93714.3|93664.3|93726.6|93681.7|93705.2|93662.7|51
1654201150000|2022-06-02 20:19:10|93714.8|93664.8|93713.4|93663.4|93715.2|93665.2|93712|93662|32
1654201160000|2022-06-02 20:19:20|93713.8|93663.8|93711.7|93661.7|93714|93664|93711.6|93661.6|16
1654201170000|2022-06-02 20:19:30|93713|93663|93712|93662|93713|93663|93710.7|93660.7|26
1654201180000|2022-06-02 20:19:40|93711.9|93661.9|93709|93659|93714.1|93664.1|93708.9|93658.9|24
1654201190000|2022-06-02 20:19:50|93709.2|93659.2|93710.4|93660.4|93711.3|93673.1|93696.2|93659.2|43
1654201200000|2022-06-02 20:20:00|93710.5|93660.5|93710.3|93660.3|93715.1|93683.9|93700.7|93655.4|39
1654201210000|2022-06-02 20:20:10|93711.4|93661.4|93713.6|93663.6|93714.3|93664.3|93708.4|93658.4|31
1654201220000|2022-06-02 20:20:20|93709.8|93659.8|93700|93675|93711.6|93677.2|93699|93659.8|20
1654201230000|2022-06-02 20:20:30|93699.8|93674.8|93698.5|93673.5|93714|93689|93696.5|93671.5|40
1654201240000|2022-06-02 20:20:40|93698.1|93673.1|93702.5|93677.5|93702.5|93677.5|93698.1|93673.1|38
1654201250000|2022-06-02 20:20:50|93702.6|93677.6|93700.7|93675.7|93703.1|93678.1|93700.7|93675.7|41
1654201260000|2022-06-02 20:21:00|93700.5|93675.5|93712.9|93687.9|93718.7|93688.9|93699|93667.8|44
1654201270000|2022-06-02 20:21:10|93712.1|93687.1|93712.7|93687.7|93715.8|93690.8|93711.1|93686.1|50
1654201280000|2022-06-02 20:21:20|93713|93688|93711|93686|93718.7|93693.7|93711|93686|41
1654201290000|2022-06-02 20:21:30|93710.7|93685.7|93712.6|93687.6|93718.6|93693.6|93708.5|93683.5|63
1654201300000|2022-06-02 20:21:40|93713|93688|93711.3|93686.3|93729.4|93693.3|93710.3|93679.4|46
1654201310000|2022-06-02 20:21:50|93711.2|93686.2|93711.8|93686.8|93712.7|93687.7|93709.3|93684.3|53
1654201320000|2022-06-02 20:22:00|93709.6|93684.6|93721.2|93671.2|93724|93691.7|93705.1|93664.9|63
1654201330000|2022-06-02 20:22:10|93719.6|93669.6|93709|93684|93722.9|93684.9|93702.3|93660.6|32
1654201340000|2022-06-02 20:22:20|93708.9|93683.9|93718.2|93668.2|93723.1|93685.2|93705.7|93663.1|33
1654201350000|2022-06-02 20:22:30|93718.3|93668.3|93708|93683|93726.8|93690.9|93700.7|93663.7|59
1654201360000|2022-06-02 20:22:40|93708.1|93683.1|93723.3|93673.3|93732.3|93690.4|93705.4|93671.8|65
1654201370000|2022-06-02 20:22:50|93722.9|93672.9|93711|93686|93723.7|93693.3|93708.4|93672|55
1654201380000|2022-06-02 20:23:00|93710.4|93685.4|93708.5|93683.5|93732.9|93694.8|93708.5|93673.2|62
1654201390000|2022-06-02 20:23:10|93708.1|93683.1|93711.8|93686.8|93725.1|93693|93707.1|93672.6|49
1654201400000|2022-06-02 20:23:20|93711.3|93686.3|93712.9|93687.9|93726.1|93692.5|93709|93672.5|59
1654201410000|2022-06-02 20:23:30|93713.5|93688.5|93732.8|93682.8|93733.7|93695.6|93713.4|93680|57
1654201420000|2022-06-02 20:23:40|93733|93683|93734.4|93684.4|93735.7|93685.7|93732.1|93682.1|37
1654201430000|2022-06-02 20:23:50|93735.2|93685.2|93735.4|93685.4|93735.9|93685.9|93733.4|93683.4|40
1654201440000|2022-06-02 20:24:00|93735.2|93685.2|93732.3|93682.3|93735.5|93694.2|93719.2|93681.5|27
1654201450000|2022-06-02 20:24:10|93732.8|93682.8|93735.3|93685.3|93736.3|93686.3|93732.8|93682.8|45
1654201460000|2022-06-02 20:24:20|93735.2|93685.2|93735.4|93685.4|93736.4|93686.4|93734.9|93684.9|20
1654201470000|2022-06-02 20:24:30|93735.1|93685.1|93735.9|93685.9|93736.7|93686.7|93735.1|93685.1|26
1654201480000|2022-06-02 20:24:40|93737.3|93687.3|93733.6|93683.6|93737.7|93698.2|93722.6|93683.6|25
1654201490000|2022-06-02 20:24:50|93733.4|93683.4|93735.6|93685.6|93737.8|93687.8|93733.4|93683.4|12
1654201500000|2022-06-02 20:25:00|93736.6|93686.6|93736|93686|93737.1|93687.1|93735.1|93685.1|11
1654201510000|2022-06-02 20:25:10|93737|93687|93736.4|93686.4|93737.3|93687.3|93734.7|93684.7|27
1654201520000|2022-06-02 20:25:20|93736.2|93686.2|93736.8|93686.8|93737.1|93687.1|93736|93686|20
1654201530000|2022-06-02 20:25:30|93737.4|93687.4|93735.2|93685.2|93737.8|93687.8|93735.1|93685.1|27
1654201540000|2022-06-02 20:25:40|93735.5|93685.5|93732.9|93682.9|93735.5|93685.5|93730.1|93680.1|34
1654201550000|2022-06-02 20:25:50|93732.8|93682.8|93732.3|93682.3|93734.2|93684.2|93731.5|93681.5|25
1654201560000|2022-06-02 20:26:00|93732.6|93682.6|93732.4|93682.4|93733.8|93683.8|93732.4|93682.4|21
1654201570000|2022-06-02 20:26:10|93732.5|93682.5|93733.3|93683.3|93734.4|93684.4|93732.5|93682.5|10
1654201580000|2022-06-02 20:26:20|93733.5|93683.5|93732.5|93682.5|93735|93685|93732.1|93682.1|26
1654201590000|2022-06-02 20:26:30|93733.5|93683.5|93732.7|93682.7|93736.1|93686.1|93730.6|93680.6|36
1654201600000|2022-06-02 20:26:40|93733.2|93683.2|93732|93682|93733.4|93683.4|93730.8|93680.8|26
1654201610000|2022-06-02 20:26:50|93731.6|93681.6|93731.3|93681.3|93732.1|93682.1|93731|93681|11
1654201620000|2022-06-02 20:27:00|93731.6|93681.6|93731.9|93681.9|93732.4|93682.4|93730.2|93680.2|23
1654201630000|2022-06-02 20:27:10|93731.6|93681.6|93733.5|93683.5|93733.5|93683.5|93731.3|93681.3|13
1654201640000|2022-06-02 20:27:20|93733.6|93683.6|93719.9|93694.9|93733.6|93695.2|93718.5|93683.6|9
1654201650000|2022-06-02 20:27:30|93721|93696|93732.7|93682.7|93735.6|93696.2|93720|93682.5|14
1654201660000|2022-06-02 20:27:40|93734.6|93684.6|93732.4|93682.4|93736.1|93686.1|93732.4|93682.4|13
1654201670000|2022-06-02 20:27:50|93732.5|93682.5|93720|93695|93733.4|93695|93718.2|93682|14
1654201680000|2022-06-02 20:28:00|93718.8|93693.8|93733.7|93683.7|93733.7|93695.6|93718.8|93682.7|11
1654201690000|2022-06-02 20:28:10|93732.9|93682.9|93733.8|93683.8|93733.8|93683.8|93732|93682|10
1654201700000|2022-06-02 20:28:20|93718.3|93693.3|93731.5|93681.5|93731.8|93694.5|93715.6|93677.3|36
1654201710000|2022-06-02 20:28:30|93731.8|93681.8|93735.2|93685.2|93736.8|93686.8|93731.6|93681.6|38
1654201720000|2022-06-02 20:28:40|93734.5|93684.5|93732|93682|93735.1|93685.1|93731.4|93681.4|20
1654201730000|2022-06-02 20:28:50|93733.1|93683.1|93732.5|93682.5|93733.4|93683.4|93731.5|93681.5|20
1654201740000|2022-06-02 20:29:00|93732.6|93682.6|93732.6|93682.6|93733.4|93683.4|93731.9|93681.9|19
1654201750000|2022-06-02 20:29:10|93733.2|93683.2|93729.7|93679.7|93733.2|93691.2|93716.2|93677.4|23
1654201760000|2022-06-02 20:29:20|93728.7|93678.7|93728.1|93678.1|93730.8|93680.8|93728.1|93678.1|15
1654201770000|2022-06-02 20:29:30|93728.8|93678.8|93728.6|93678.6|93729.6|93679.6|93728.1|93678.1|16
1654201780000|2022-06-02 20:29:40|93728|93678|93725.9|93675.9|93728.4|93686.2|93711.2|93673.2|31
1654201790000|2022-06-02 20:29:50|93724.9|93674.9|93725.9|93675.9|93727.2|93677.2|93724.6|93674.6|23
1654201800000|2022-06-02 20:30:00|93726|93676|93727.8|93677.8|93729.9|93679.9|93725.8|93675.8|28
1654201810000|2022-06-02 20:30:10|93726.9|93676.9|93727.2|93677.2|93728.4|93678.4|93726.5|93676.5|13
1654201820000|2022-06-02 20:30:20|93727.7|93677.7|93729.4|93679.4|93730.3|93680.3|93727.7|93677.7|32
1654201830000|2022-06-02 20:30:30|93729.9|93679.9|93718.1|93693.1|93730.3|93693.1|93716.3|93679.3|28
1654201840000|2022-06-02 20:30:40|93717.5|93692.5|93736|93686|93736.3|93697.4|93717.5|93683.7|24
1654201850000|2022-06-02 20:30:50|93735.8|93685.8|93734.9|93684.9|93737.1|93687.1|93734.7|93684.7|9
1654201860000|2022-06-02 20:31:00|93735|93685|93731.6|93681.6|93735.4|93685.4|93731.6|93681.6|15
1654201870000|2022-06-02 20:31:10|93732|93682|93733.3|93683.3|93733.7|93683.7|93732|93682|16
1654201880000|2022-06-02 20:31:20|93731.9|93681.9|93732.7|93682.7|93733|93683|93731.8|93681.8|8
1654201890000|2022-06-02 20:31:30|93733.3|93683.3|93731.8|93681.8|93734.1|93684.1|93731.6|93681.6|11
1654201900000|2022-06-02 20:31:40|93732|93682|93733.7|93683.7|93733.8|93683.8|93731.8|93681.8|8
1654201910000|2022-06-02 20:31:50|93734.4|93684.4|93719.7|93694.7|93734.4|93696.8|93719.4|93684.4|8
1654201920000|2022-06-02 20:32:00|93720.7|93695.7|93721.5|93696.5|93721.5|93696.5|93719.8|93694.8|6
1654201930000|2022-06-02 20:32:10|93719.1|93694.1|93720.3|93695.3|93721.7|93696.7|93719.1|93694.1|8
1654201940000|2022-06-02 20:32:20|93719.5|93694.5|93720.1|93695.1|93720.7|93695.7|93719.5|93694.5|4
1654201950000|2022-06-02 20:32:30|93722.2|93697.2|93721.1|93696.1|93723.1|93698.1|93721.1|93696.1|4
1654201960000|2022-06-02 20:32:40|93722.3|93697.3|93718.5|93693.5|93722.6|93697.6|93714|93689|12
1654201970000|2022-06-02 20:32:50|93718.9|93693.9|93728.2|93678.2|93728.2|93694|93715.9|93678.2|13
1654201980000|2022-06-02 20:33:00|93729.2|93679.2|93729.3|93679.3|93729.3|93679.3|93728.4|93678.4|4
1654201990000|2022-06-02 20:33:10|93730.5|93680.5|93726.9|93676.9|93730.5|93680.5|93725.5|93675.5|16
1654202000000|2022-06-02 20:33:20|93726.8|93676.8|93727.5|93677.5|93727.6|93677.6|93726.8|93676.8|20
1654202010000|2022-06-02 20:33:30|93729.5|93679.5|93728.3|93678.3|93730.2|93680.2|93728.3|93678.3|23
1654202020000|2022-06-02 20:33:40|93728.4|93678.4|93729.5|93679.5|93729.9|93679.9|93728.2|93678.2|18
1654202030000|2022-06-02 20:33:50|93729|93679|93727.6|93677.6|93731.2|93681.2|93727.6|93677.6|9
1654202040000|2022-06-02 20:34:00|93728.3|93678.3|93716|93691|93729|93691.7|93715.4|93678.3|5
1654202050000|2022-06-02 20:34:10|93715.8|93690.8|93715|93690|93716.2|93691.2|93714.4|93689.4|8
1654202060000|2022-06-02 20:34:20|93715.4|93690.4|93715.8|93690.8|93716.8|93691.8|93714.9|93689.9|10
1654202070000|2022-06-02 20:34:30|93716.8|93691.8|93714.5|93689.5|93716.8|93691.8|93714.2|93689.2|12
1654202080000|2022-06-02 20:34:40|93715.4|93690.4|93715.8|93690.8|93715.8|93690.8|93714.4|93689.4|5
1654202090000|2022-06-02 20:34:50|93717.3|93692.3|93717.3|93692.3|93717.3|93692.3|93716.2|93691.2|3
1654202100000|2022-06-02 20:35:00|93734.9|93684.9|93734.9|93684.9|93734.9|93684.9|93734.9|93684.9|1
1654202110000|2022-06-02 20:35:10|93717.1|93692.1|93714.3|93689.3|93717.6|93692.6|93713.7|93688.7|5
1654202120000|2022-06-02 20:35:20|93734.9|93684.9|93721.1|93671.1|93734.9|93693.5|93710.7|93671.1|17
1654202130000|2022-06-02 20:35:30|93721.5|93671.5|93722|93672|93722.5|93672.5|93720.5|93670.5|22
1654202140000|2022-06-02 20:35:40|93721.9|93671.9|93712.8|93662.8|93721.9|93671.9|93709.6|93659.6|16
1654202150000|2022-06-02 20:35:50|93697.5|93672.5|93708.5|93658.5|93709.4|93672.5|93696.3|93655.5|20
1654202160000|2022-06-02 20:36:00|93708|93658|93707.6|93657.6|93708.8|93658.8|93707.4|93657.4|16
1654202170000|2022-06-02 20:36:10|93705.2|93655.2|93693.8|93668.8|93705.9|93668.8|93692.3|93655.1|9
1654202180000|2022-06-02 20:36:20|93694.5|93669.5|93693.3|93668.3|93694.6|93669.6|93691.8|93666.8|10
1654202190000|2022-06-02 20:36:30|93693.7|93668.7|93707.9|93657.9|93708.2|93671.6|93693.7|93657.6|8
1654202200000|2022-06-02 20:36:40|93708.5|93658.5|93705.5|93655.5|93708.8|93658.8|93705.5|93655.5|11
1654202210000|2022-06-02 20:36:50|93706.5|93656.5|93706.6|93656.6|93706.6|93656.6|93705.3|93655.3|8
1654202220000|2022-06-02 20:37:00|93707.2|93657.2|93702.3|93652.3|93707.2|93657.2|93700.9|93650.9|20
1654202230000|2022-06-02 20:37:10|93702.7|93652.7|93700.4|93650.4|93704.1|93654.1|93700.3|93650.3|17
1654202240000|2022-06-02 20:37:20|93685|93660|93699.7|93649.7|93701|93660|93685|93648.8|11
1654202250000|2022-06-02 20:37:30|93698.5|93648.5|93700.1|93650.1|93700.7|93650.7|93698.5|93648.5|12
1654202260000|2022-06-02 20:37:40|93700.6|93650.6|93686.1|93636.1|93700.6|93657.3|93672|93634.1|31
1654202270000|2022-06-02 20:37:50|93683.2|93633.2|93682.6|93632.6|93746.6|93639.7|93676.8|93607.8|47
1654202280000|2022-06-02 20:38:00|93681.6|93631.6|93681.5|93631.5|93686.7|93636.7|93679|93629|43
1654202290000|2022-06-02 20:38:10|93681.7|93631.7|93682.2|93632.2|93682.4|93632.4|93680.9|93630.9|19
1654202300000|2022-06-02 20:38:20|93682.1|93632.1|93682|93632|93683.2|93633.2|93681.7|93631.7|11
1654202310000|2022-06-02 20:38:30|93682.8|93632.8|93680.4|93630.4|93683|93643.3|93668.3|93630|32
1654202320000|2022-06-02 20:38:40|93681.1|93631.1|93680.2|93630.2|93681.3|93631.3|93678|93628|20
1654202330000|2022-06-02 20:38:50|93680.6|93630.6|93682.2|93632.2|93682.2|93632.2|93679.6|93629.6|26
1654202340000|2022-06-02 20:39:00|93682.4|93632.4|93668.1|93643.1|93683.5|93643.6|93668.1|93629.5|40
1654202350000|2022-06-02 20:39:10|93668.8|93643.8|93685.1|93635.1|93686.4|93649.3|93668|93634.4|47
1654202360000|2022-06-02 20:39:20|93684.2|93634.2|93682.6|93632.6|93685.2|93635.2|93682.6|93632.6|16
1654202370000|2022-06-02 20:39:30|93682.9|93632.9|93681.6|93631.6|93684|93634|93681.6|93631.6|17
1654202380000|2022-06-02 20:39:40|93681.9|93631.9|93671.1|93646.1|93685.3|93646.6|93669.6|93631.2|36
1654202390000|2022-06-02 20:39:50|93671|93646|93669.9|93644.9|93671.8|93646.8|93669.7|93644.7|23
1654202400000|2022-06-02 20:40:00|93670.1|93645.1|93676|93651|93676|93651|93669|93644|26
1654202410000|2022-06-02 20:40:10|93688.1|93638.1|93673.7|93648.7|93689.1|93649.5|93673.7|93637.2|7
1654202420000|2022-06-02 20:40:20|93673.9|93648.9|93673.8|93648.8|93675.1|93650.1|93673.8|93648.8|12
1654202430000|2022-06-02 20:40:30|93673.6|93648.6|93673|93648|93674|93649|93671.5|93646.5|15
1654202440000|2022-06-02 20:40:40|93672.9|93647.9|93672.6|93647.6|93674.4|93649.4|93672.6|93647.6|9
1654202450000|2022-06-02 20:40:50|93673.3|93648.3|93686.5|93636.5|93687.2|93648.3|93673|93636.5|9
1654202460000|2022-06-02 20:41:00|93686.4|93636.4|93671.5|93646.5|93686.5|93646.5|93669.9|93634.7|9
1654202470000|2022-06-02 20:41:10|93671.6|93646.6|93673.1|93648.1|93673.1|93648.1|93671.4|93646.4|3
1654202480000|2022-06-02 20:41:20|93676.1|93651.1|93673.2|93648.2|93676.1|93651.1|93672|93647|8
1654202490000|2022-06-02 20:41:30|93673.6|93648.6|93673.3|93648.3|93673.7|93648.7|93673|93648|6
1654202500000|2022-06-02 20:41:40|93673|93648|93674.1|93649.1|93674.1|93649.1|93673|93648|2
1654202510000|2022-06-02 20:41:50|93687.3|93637.3|93669.6|93644.6|93687.5|93644.6|93668.2|93637.3|5
1654202520000|2022-06-02 20:42:00|93671.1|93646.1|93687|93637|93687|93646.2|93670.5|93636.4|8
1654202530000|2022-06-02 20:42:10|93687.4|93637.4|93685.9|93635.9|93688|93638|93685.5|93635.5|6
1654202540000|2022-06-02 20:42:20|93685.8|93635.8|93686.7|93636.7|93689.8|93639.8|93685.8|93635.8|7
1654202550000|2022-06-02 20:42:30|93687.7|93637.7|93687.6|93637.6|93687.7|93637.7|93686.9|93636.9|5
1654202560000|2022-06-02 20:42:40|93690.7|93640.7|93675.2|93650.2|93690.7|93650.2|93672.7|93633.8|10
1654202570000|2022-06-02 20:42:50|93690.2|93640.2|93679|93654|93692.7|93655.2|93679|93636.4|12
1654202580000|2022-06-02 20:43:00|93676.6|93651.6|93673.2|93648.2|93677|93652|93671.8|93646.8|17
1654202590000|2022-06-02 20:43:10|93673.1|93648.1|93669.7|93644.7|93675.9|93650.9|93669.7|93644.7|16
1654202600000|2022-06-02 20:43:20|93661.9|93636.9|93677.6|93627.6|93679|93636.9|93661.9|93626.6|22
1654202610000|2022-06-02 20:43:30|93678.3|93628.3|93677.4|93627.4|93678.3|93628.3|93676.4|93626.4|12
1654202620000|2022-06-02 20:43:40|93673.1|93623.1|93672.2|93622.2|93674.2|93624.2|93672.2|93622.2|19
1654202630000|2022-06-02 20:43:50|93671.5|93621.5|93674.8|93624.8|93675.1|93625.1|93671.5|93621.5|29
1654202640000|2022-06-02 20:44:00|93674.6|93624.6|93673.8|93623.8|93675.3|93625.3|93672.7|93622.7|17
1654202650000|2022-06-02 20:44:10|93674.5|93624.5|93673.8|93623.8|93674.5|93624.5|93672.5|93622.5|13
1654202660000|2022-06-02 20:44:20|93672.6|93622.6|93664.5|93614.5|93673|93623|93664.5|93614.5|15
1654202670000|2022-06-02 20:44:30|93663.9|93613.9|93667.8|93617.8|93667.8|93630.6|93649.3|93613.9|10
1654202680000|2022-06-02 20:44:40|93657|93632|93666.7|93616.7|93669.2|93632.6|93657|93616.6|12
1654202690000|2022-06-02 20:44:50|93667.1|93617.1|93667.6|93617.6|93668|93618|93667.1|93617.1|9
1654202700000|2022-06-02 20:45:00|93668.8|93618.8|93670.5|93620.5|93670.8|93620.8|93668.8|93618.8|29
1654202710000|2022-06-02 20:45:10|93670.8|93620.8|93670|93620|93671.6|93621.6|93670|93620|13
1654202720000|2022-06-02 20:45:20|93669.8|93619.8|93670.7|93620.7|93670.9|93620.9|93669.7|93619.7|13
1654202730000|2022-06-02 20:45:30|93671.1|93621.1|93681|93631|93681|93631|93669.3|93619.3|9
1654202740000|2022-06-02 20:45:40|93684.8|93634.8|93676.7|93626.7|93684.8|93634.8|93675.2|93625.2|14
1654202750000|2022-06-02 20:45:50|93677|93627|93680.2|93630.2|93684.4|93634.4|93677|93627|10
1654202760000|2022-06-02 20:46:00|93680.1|93630.1|93669.3|93619.3|93680.6|93630.6|93669.3|93619.3|10
1654202770000|2022-06-02 20:46:10|93671.6|93621.6|93671.5|93621.5|93673.5|93623.5|93669.1|93619.1|16
1654202780000|2022-06-02 20:46:20|93671.3|93621.3|93668.9|93618.9|93671.7|93621.7|93665.6|93615.6|17
1654202790000|2022-06-02 20:46:30|93661|93611|93662.9|93612.9|93667.9|93617.9|93661|93611|12
1654202800000|2022-06-02 20:46:40|93664.9|93614.9|93665.5|93615.5|93667.4|93617.4|93664.8|93614.8|13
1654202810000|2022-06-02 20:46:50|93663.6|93613.6|93669.3|93619.3|93669.3|93619.3|93663.6|93613.6|21
1654202820000|2022-06-02 20:47:00|93669.4|93619.4|93669.1|93619.1|93669.8|93619.8|93668.4|93618.4|12
1654202830000|2022-06-02 20:47:10|93669|93619|93668.5|93618.5|93669|93619|93666.6|93616.6|8
1654202840000|2022-06-02 20:47:20|93668.4|93618.4|93671.2|93621.2|93672.4|93622.4|93667.9|93617.9|17
1654202850000|2022-06-02 20:47:30|93671.3|93621.3|93670.9|93620.9|93671.8|93621.8|93670.9|93620.9|6
1654202860000|2022-06-02 20:47:40|93671.5|93621.5|93671.5|93621.5|93671.5|93621.5|93670.9|93620.9|5
1654202870000|2022-06-02 20:47:50|93668.3|93618.3|93670.1|93620.1|93670.7|93620.7|93667.5|93617.5|7
1654202880000|2022-06-02 20:48:00|93670.9|93620.9|93670.9|93620.9|93670.9|93620.9|93670.9|93620.9|1
1654202890000|2022-06-02 20:48:10|93669.9|93619.9|93668.9|93618.9|93671.9|93621.9|93668.9|93618.9|9
1654202900000|2022-06-02 20:48:20|93669.9|93619.9|93670.4|93620.4|93671.5|93629.5|93654.1|93619.9|6
1654202910000|2022-06-02 20:48:30|93671|93621|93670.3|93620.3|93671|93621|93670.3|93620.3|5
1654202920000|2022-06-02 20:48:40|93671.5|93621.5|93668.2|93618.2|93671.5|93621.5|93668.2|93618.2|2
1654202930000|2022-06-02 20:48:50|93669.1|93619.1|93669.1|93619.1|93669.1|93619.1|93669.1|93619.1|1
1654202940000|2022-06-02 20:49:00|93653.1|93628.1|93668.2|93618.2|93672.6|93628.1|93653.1|93618.2|11
1654202950000|2022-06-02 20:49:10|93669.3|93619.3|93660.6|93610.6|93670.6|93620.6|93660.4|93610.4|48
1654202960000|2022-06-02 20:49:20|93661.3|93611.3|93664.4|93614.4|93673.2|93623.2|93661.3|93611.3|19
1654202970000|2022-06-02 20:49:30|93664.7|93614.7|93663.9|93613.9|93664.7|93614.7|93663.7|93613.7|18
1654202980000|2022-06-02 20:49:40|93663.8|93613.8|93664|93614|93671.3|93621.3|93663.8|93613.8|14
1654202990000|2022-06-02 20:49:50|93665|93615|93664.6|93614.6|93670.1|93620.1|93663.6|93613.6|18
1654203000000|2022-06-02 20:50:00|93664.4|93614.4|93666.9|93616.9|93666.9|93616.9|93663.4|93613.4|21
1654203010000|2022-06-02 20:50:10|93666.6|93616.6|93668.7|93618.7|93678|93628|93666.6|93616.6|15
1654203020000|2022-06-02 20:50:20|93670.3|93620.3|93667.7|93617.7|93670.3|93620.3|93665.2|93615.2|17
1654203030000|2022-06-02 20:50:30|93668.3|93618.3|93668.1|93618.1|93668.3|93618.3|93667.3|93617.3|10
1654203040000|2022-06-02 20:50:40|93667.8|93617.8|93665.5|93615.5|93668.3|93618.3|93665.1|93615.1|17
1654203050000|2022-06-02 20:50:50|93665.7|93615.7|93667.2|93617.2|93667.2|93617.2|93665.4|93615.4|7
1654203060000|2022-06-02 20:51:00|93667.9|93617.9|93667.2|93617.2|93668.8|93618.8|93667.2|93617.2|10
1654203070000|2022-06-02 20:51:10|93666.6|93616.6|93667.1|93617.1|93668.6|93618.6|93666.2|93616.2|11
1654203080000|2022-06-02 20:51:20|93667.2|93617.2|93667.6|93617.6|93668|93618|93667.1|93617.1|6
1654203090000|2022-06-02 20:51:30|93667.4|93617.4|93667.2|93617.2|93667.4|93617.4|93667.2|93617.2|3
1654203100000|2022-06-02 20:51:40|93667.5|93617.5|93652.2|93627.2|93670.2|93627.2|93651.5|93613.8|13
1654203110000|2022-06-02 20:51:50|93652.3|93627.3|93668.8|93618.8|93669.3|93628.8|93652.3|93618.5|14
1654203120000|2022-06-02 20:52:00|93668.7|93618.7|93668.9|93618.9|93671.1|93628.3|93653.3|93616.6|25
1654203130000|2022-06-02 20:52:10|93668.7|93618.7|93668.5|93618.5|93669.9|93619.9|93668.1|93618.1|10
1654203140000|2022-06-02 20:52:20|93666.6|93616.6|93668|93618|93669|93619|93666.6|93616.6|9
1654203150000|2022-06-02 20:52:30|93667.1|93617.1|93666.3|93616.3|93667.5|93617.5|93666.2|93616.2|6
1654203160000|2022-06-02 20:52:40|93669|93619|93666.5|93616.5|93669|93619|93665.6|93615.6|10
1654203170000|2022-06-02 20:52:50|93665.3|93615.3|93666.9|93616.9|93667.8|93617.8|93665.2|93615.2|7
1654203180000|2022-06-02 20:53:00|93666.7|93616.7|93667.1|93617.1|93667.1|93617.1|93665.5|93615.5|13
1654203190000|2022-06-02 20:53:10|93667.4|93617.4|93666.4|93616.4|93668|93618|93666.4|93616.4|8
1654203200000|2022-06-02 20:53:20|93666.7|93616.7|93665.6|93615.6|93666.8|93616.8|93665.4|93615.4|14
1654203210000|2022-06-02 20:53:30|93665.7|93615.7|93666.4|93616.4|93666.4|93616.4|93665.6|93615.6|5
1654203220000|2022-06-02 20:53:40|93665|93615|93668.3|93618.3|93668.3|93618.3|93665|93615|8
1654203230000|2022-06-02 20:53:50|93668.1|93618.1|93663.6|93613.6|93668.5|93618.5|93661.8|93611.8|17
1654203240000|2022-06-02 20:54:00|93666.2|93616.2|93662.9|93612.9|93666.2|93616.2|93662.9|93612.9|26
1654203250000|2022-06-02 20:54:10|93663.4|93613.4|93662.6|93612.6|93663.6|93613.6|93662.3|93612.3|14
1654203260000|2022-06-02 20:54:20|93663|93613|93658.7|93608.7|93664.5|93614.5|93658.7|93608.7|19
1654203270000|2022-06-02 20:54:30|93661.4|93611.4|93662.7|93612.7|93664.8|93614.8|93661.4|93611.4|22
1654203280000|2022-06-02 20:54:40|93662.4|93612.4|93662.2|93612.2|93703.9|93615|93662.2|93572|18
1654203290000|2022-06-02 20:54:50|93664.4|93614.4|93663.1|93613.1|93664.5|93614.5|93662.2|93612.2|9
1654203300000|2022-06-02 20:55:00|93664.3|93614.3|93660.9|93610.9|93664.3|93614.3|93660.6|93610.6|37
1654203310000|2022-06-02 20:55:10|93661.2|93611.2|93741.3|93579.7|93856.1|93656.1|93661.2|93563.4|46
1654203320000|2022-06-02 20:55:20|93735.9|93586.1|93665.7|93615.7|93735.9|93629.2|93663.2|93582.3|65
1654203330000|2022-06-02 20:55:30|93728.7|93579.4|93707.7|93569.7|93741.7|93628|93662.6|93569.7|29
1654203340000|2022-06-02 20:55:40|93664.8|93614.8|93759.3|93559.3|93994.2|93794.2|93662.7|93465.3|54
1654203350000|2022-06-02 20:55:50|93760.1|93560.1|93769.9|93593.3|93798.3|93598.3|93740.9|93555.3|77
1654203360000|2022-06-02 20:56:00|93771.9|93591|93731.1|93594.4|93784.2|93639|93686|93579.6|49
1654203370000|2022-06-02 20:56:10|93730.2|93593.7|93683.1|93633.1|93745.1|93639.2|93683.1|93582.8|35
1654203380000|2022-06-02 20:56:20|93683.9|93633.9|93678.6|93628.6|93785.6|93634.2|93675.1|93579.7|61
1654203390000|2022-06-02 20:56:30|93678.2|93628.2|93677.8|93627.8|93720|93628.9|93677.1|93586.4|23
1654203400000|2022-06-02 20:56:40|93677.7|93627.7|93715|93588.9|93715.3|93628.5|93676.6|93588.9|15
1654203410000|2022-06-02 20:56:50|93677.9|93627.9|93679.3|93629.3|93686.6|93636.6|93677.2|93627.2|12
1654203420000|2022-06-02 20:57:00|93679.7|93629.7|93784.7|93584.7|93794.1|93629.7|93679.7|93576.1|70
1654203430000|2022-06-02 20:57:10|93783|93583|93722.6|93579.6|93787.5|93625|93675|93556.4|57
1654203440000|2022-06-02 20:57:20|93715.6|93586.3|93683.5|93633.5|93782.9|93641.8|93663.9|93561.9|33
1654203450000|2022-06-02 20:57:30|93683.9|93633.9|93678.8|93628.8|93734.9|93633.9|93678.5|93572.2|17
1654203460000|2022-06-02 20:57:40|93678.6|93628.6|93677|93627|93694.1|93644.1|93676.9|93626.9|30
1654203470000|2022-06-02 20:57:50|93678.4|93628.4|93683.6|93633.6|93685.2|93635.2|93678.4|93628.4|17
1654203480000|2022-06-02 20:58:00|93684.9|93634.9|93676|93626|93687.1|93637.1|93676|93626|22
1654203490000|2022-06-02 20:58:10|93675.8|93625.8|93726.6|93575.9|93727.4|93632.1|93675.8|93575.9|11
1654203500000|2022-06-02 20:58:20|93748.4|93576.1|93682.4|93632.4|93759.8|93639|93673.8|93556.5|18
1654203510000|2022-06-02 20:58:30|93685.8|93635.8|93744.5|93562.8|93813.2|93654.3|93681.4|93552.5|58
1654203520000|2022-06-02 20:58:40|93743.5|93567.8|93795.4|93595.4|93987|93787|93694.8|93567.8|60
1654203530000|2022-06-02 20:58:50|93797|93597|93780.2|93580.2|93797.2|93597.2|93772|93572|28
1654203540000|2022-06-02 20:59:00|93782.2|93582.2|93783.4|93583.4|93788.9|93588.9|93779.6|93579.6|28
1654203550000|2022-06-02 20:59:10|93786.2|93586.2|93783|93583|93798.8|93598.8|93774.3|93574.3|26
1654203560000|2022-06-02 20:59:20|93786|93586|93798.6|93598.6|93801.6|93601.6|93781.1|93581.1|24
1654203570000|2022-06-02 20:59:30|93799.4|93599.4|93797.4|93597.4|93799.4|93599.4|93795.9|93595.9|8
1654203580000|2022-06-02 20:59:40|93796.7|93596.7|93800.7|93600.7|93801.6|93601.6|93796.7|93596.7|10
1654203590000|2022-06-02 20:59:50|93799.6|93599.6|93813.4|93613.4|93815.8|93615.8|93799.6|93599.6|16
1654203600000|2022-06-02 21:00:00|93837|93637|93824.6|93624.6|93839.1|93639.1|93821.5|93621.5|5
1654203620000|2022-06-02 21:00:20|93824.8|93624.8|93824.8|93624.8|93824.8|93624.8|93824.8|93624.8|1
1654203650000|2022-06-02 21:00:50|93836.9|93636.9|93836.9|93636.9|93836.9|93636.9|93836.9|93636.9|1
1654203720000|2022-06-02 21:02:00|93802.9|93618.9|93802.9|93618.9|93802.9|93618.9|93802.9|93618.9|1
1654203740000|2022-06-02 21:02:20|93791.9|93633.7|93789.1|93631|93791.9|93633.7|93788.1|93631|5
1654203750000|2022-06-02 21:02:30|93788.1|93633.7|93788.1|93633.7|93788.1|93633.7|93788.1|93633.7|1
1654203780000|2022-06-02 21:03:00|93789.1|93631|93789.1|93631|93789.1|93631|93789.1|93631|1
1654204170000|2022-06-02 21:09:30|93927|93727|93926.9|93726.9|93927|93727|93926.9|93726.9|2
1654204180000|2022-06-02 21:09:40|93917.7|93717.7|93917.7|93717.7|93917.7|93717.7|93917.7|93717.7|1
1654204260000|2022-06-02 21:11:00|93932.4|93732.4|93932.8|93732.8|93932.8|93732.8|93932.4|93732.4|3
1654204270000|2022-06-02 21:11:10|93895.4|93695.4|93895.4|93695.4|93895.4|93695.4|93895.4|93695.4|1
1654204290000|2022-06-02 21:11:30|93914.1|93714.1|93917.7|93717.7|93917.7|93717.7|93914.1|93714.1|2
1654204300000|2022-06-02 21:11:40|93925|93725|93924.9|93724.9|93925|93725|93924.9|93724.9|2
1654204310000|2022-06-02 21:11:50|93907.8|93707.8|93916.5|93716.5|93916.5|93716.5|93907.8|93707.8|4
1654204330000|2022-06-02 21:12:10|93934.7|93734.7|93936.1|93736.1|93936.7|93736.7|93934.6|93734.6|4
1654204340000|2022-06-02 21:12:20|93889.3|93689.3|93923.3|93723.3|93923.3|93723.3|93889.3|93689.3|2
1654204350000|2022-06-02 21:12:30|93916.5|93716.5|93922.9|93722.9|93922.9|93722.9|93916.5|93716.5|2
1654204360000|2022-06-02 21:12:40|93911.7|93711.7|93933.6|93733.6|93933.6|93733.6|93911.7|93711.7|2
1654204370000|2022-06-02 21:12:50|93889.3|93689.3|93889.3|93689.3|93889.3|93689.3|93889.3|93689.3|1
1654204380000|2022-06-02 21:13:00|93933.5|93733.5|93933.5|93733.5|93933.5|93733.5|93933.5|93733.5|1
1654204390000|2022-06-02 21:13:10|93933.6|93733.6|93935.4|93735.4|93935.4|93735.4|93933.6|93733.6|2
1654204400000|2022-06-02 21:13:20|93889.3|93689.3|93889.3|93689.3|93889.3|93689.3|93889.3|93689.3|1
1654204410000|2022-06-02 21:13:30|93922.6|93722.6|93922.6|93722.6|93922.6|93722.6|93922.6|93722.6|1
1654204420000|2022-06-02 21:13:40|93933.5|93733.5|93933.5|93733.5|93933.5|93733.5|93933.5|93733.5|1
1654204430000|2022-06-02 21:13:50|93900.4|93700.4|93907|93707|93907|93707|93900.4|93700.4|2
1654204440000|2022-06-02 21:14:00|93911.4|93711.4|93911.4|93711.4|93911.4|93711.4|93911.4|93711.4|1
1654204470000|2022-06-02 21:14:30|93922.5|93722.5|93922.3|93722.3|93922.5|93722.5|93922.3|93722.3|2
1654204480000|2022-06-02 21:14:40|93911.9|93711.9|93925.5|93725.5|93925.5|93725.5|93911.9|93711.9|5
1654204500000|2022-06-02 21:15:00|93921.4|93721.4|93921.4|93721.4|93921.4|93721.4|93921.4|93721.4|1
1654204510000|2022-06-02 21:15:10|93921.3|93721.3|93929.5|93729.5|93929.5|93729.5|93921.3|93721.3|2
1654204520000|2022-06-02 21:15:20|93909.4|93709.4|93914.8|93714.8|93914.8|93714.8|93909.4|93709.4|3
1654204540000|2022-06-02 21:15:40|93906.3|93706.3|93917.7|93717.7|93917.7|93717.7|93906.3|93706.3|2
1654204550000|2022-06-02 21:15:50|93914.9|93714.9|93933.8|93733.8|93933.8|93733.8|93914.9|93714.9|4
1654204670000|2022-06-02 21:17:50|93889.3|93689.3|93889.3|93689.3|93889.3|93689.3|93889.3|93689.3|1
1654204750000|2022-06-02 21:19:10|93873.6|93673.6|93873.6|93673.6|93873.6|93673.6|93873.6|93673.6|1
1654204880000|2022-06-02 21:21:20|93934.5|93734.5|93934.5|93734.5|93934.5|93734.5|93934.5|93734.5|1
1654204890000|2022-06-02 21:21:30|93932.3|93732.3|93932.3|93732.3|93932.3|93732.3|93932.3|93732.3|1
1654204900000|2022-06-02 21:21:40|93932.4|93732.4|93930.1|93730.1|93932.8|93732.8|93930.1|93730.1|4
1654204910000|2022-06-02 21:21:50|93929.4|93729.4|93873.6|93673.6|93929.4|93729.4|93873.6|93673.6|3
1654204940000|2022-06-02 21:22:20|93947.5|93747.5|93945.2|93745.2|93947.5|93747.5|93945.2|93745.2|2
1654205010000|2022-06-02 21:23:30|93931.4|93731.4|93873.6|93673.6|93931.4|93731.4|93873.6|93673.6|2
1654205080000|2022-06-02 21:24:40|93930.6|93730.6|93902.1|93702.1|93930.6|93730.6|93902.1|93702.1|2
1654205140000|2022-06-02 21:25:40|93903.4|93703.4|93878.9|93678.9|93903.4|93703.4|93878.9|93678.9|3
1654205180000|2022-06-02 21:26:20|93982.6|93782.6|93982.6|93782.6|93982.6|93782.6|93931.3|93731.3|3
1654205190000|2022-06-02 21:26:30|93990.9|93790.9|94002.2|93802.2|94002.2|93802.2|93887.5|93687.5|5
1654205200000|2022-06-02 21:26:40|93937.5|93737.5|93931.2|93731.2|93937.5|93737.5|93929|93729|3
1654205210000|2022-06-02 21:26:50|94000.7|93800.7|93917.4|93717.4|94000.7|93800.7|93869.9|93669.9|6
1654205220000|2022-06-02 21:27:00|93903|93703|93868.2|93668.2|93903|93703|93858|93658|5
1654205230000|2022-06-02 21:27:10|93880.8|93680.8|93861|93661|93880.8|93680.8|93861|93661|3
1654205250000|2022-06-02 21:27:30|93913.8|93713.8|93930.5|93730.5|93933.9|93733.9|93913.8|93713.8|9
1654205260000|2022-06-02 21:27:40|93931.4|93731.4|93873.6|93673.6|93931.4|93731.4|93873.6|93673.6|2
1654205270000|2022-06-02 21:27:50|93905.9|93705.9|93928.8|93728.8|93928.8|93728.8|93890|93690|5
1654205280000|2022-06-02 21:28:00|93928.2|93728.2|93910|93710|93928.2|93728.2|93891.1|93691.1|5
1654205290000|2022-06-02 21:28:10|93906.9|93706.9|93915.7|93715.7|93916|93716|93906.5|93706.5|6
1654205300000|2022-06-02 21:28:20|93915.2|93715.2|93913.1|93713.1|93915.2|93715.2|93913.1|93713.1|2
1654205330000|2022-06-02 21:28:50|93931.2|93731.2|93867.6|93667.6|93931.2|93731.2|93867.6|93667.6|3
1654205340000|2022-06-02 21:29:00|93869|93669|93931.2|93731.2|93932.2|93732.2|93869|93669|6
1654205350000|2022-06-02 21:29:10|93932.2|93732.2|93930.8|93730.8|93935.4|93735.4|93867.6|93667.6|18
1654205360000|2022-06-02 21:29:20|93933.6|93733.6|93933.6|93733.6|93933.6|93733.6|93932.6|93732.6|5
1654205370000|2022-06-02 21:29:30|93932.6|93732.6|93869.9|93669.9|93933.6|93733.6|93869.9|93669.9|4
1654205380000|2022-06-02 21:29:40|93867.6|93667.6|93892.3|93692.3|93896.3|93696.3|93867.6|93667.6|3
1654205390000|2022-06-02 21:29:50|93878.9|93678.9|93905.7|93705.7|93907|93707|93876.3|93676.3|5
1654205400000|2022-06-02 21:30:00|93910.3|93710.3|93906.4|93706.4|93915.4|93715.4|93906.4|93706.4|14
1654205410000|2022-06-02 21:30:10|93914.7|93714.7|93919.4|93719.4|93929.8|93729.8|93873.6|93673.6|14
1654205430000|2022-06-02 21:30:30|93933.4|93733.4|93921.5|93721.5|93933.4|93733.4|93921|93721|6
1654205440000|2022-06-02 21:30:40|93920.7|93720.7|93897.8|93697.8|93921.5|93721.5|93883.9|93683.9|6
1654205450000|2022-06-02 21:30:50|93867.6|93667.6|93867.6|93667.6|93867.6|93667.6|93867.6|93667.6|1
1654205460000|2022-06-02 21:31:00|93901.4|93701.4|93901.7|93701.7|93915.1|93715.1|93891.9|93691.9|8
1654205470000|2022-06-02 21:31:10|93899.1|93699.1|93895.9|93695.9|93899.1|93699.1|93895.9|93695.9|2
1654205480000|2022-06-02 21:31:20|93910.3|93710.3|93906.9|93706.9|93910.3|93710.3|93903.5|93703.5|3
1654205490000|2022-06-02 21:31:30|93903.9|93703.9|93899.5|93699.5|93904.5|93704.5|93892|93692|7
1654205500000|2022-06-02 21:31:40|93895.6|93695.6|93907.8|93707.8|93910.7|93710.7|93895.6|93695.6|5
1654205510000|2022-06-02 21:31:50|93899.6|93699.6|93910.8|93710.8|93910.8|93710.8|93894.9|93694.9|5
1654205520000|2022-06-02 21:32:00|93902.9|93702.9|93901.6|93701.6|93902.9|93702.9|93901.6|93701.6|2
1654205540000|2022-06-02 21:32:20|93893.5|93693.5|93898.7|93698.7|93918.9|93718.9|93883.2|93683.2|14
1654205550000|2022-06-02 21:32:30|93903.5|93703.5|93901.6|93701.6|93912.4|93712.4|93896.8|93696.8|12
1654205560000|2022-06-02 21:32:40|93898|93698|93909|93709|93910.1|93710.1|93897.4|93697.4|10
1654205570000|2022-06-02 21:32:50|93906.2|93706.2|93887.3|93687.3|93906.2|93706.2|93886.5|93686.5|9
1654205580000|2022-06-02 21:33:00|93868.5|93668.5|93855.3|93655.3|93868.5|93668.5|93855.3|93655.3|2
1654205590000|2022-06-02 21:33:10|93860.5|93660.5|93864.5|93664.5|93864.6|93664.6|93860.5|93660.5|3
1654205610000|2022-06-02 21:33:30|93859.3|93659.3|93859.3|93659.3|93859.3|93659.3|93859.3|93659.3|1
1654205620000|2022-06-02 21:33:40|93869.2|93669.2|93874.6|93674.6|93874.8|93674.8|93869.2|93669.2|5
1654205630000|2022-06-02 21:33:50|93862.9|93662.9|93858.8|93658.8|93874.7|93674.7|93858.8|93658.8|3
1654205640000|2022-06-02 21:34:00|93866.2|93666.2|93865.1|93665.1|93876.2|93676.2|93865.1|93665.1|6
1654205650000|2022-06-02 21:34:10|93874.7|93674.7|93876.9|93676.9|93891.5|93691.5|93872.6|93672.6|8
1654205660000|2022-06-02 21:34:20|93867.7|93667.7|93869.3|93669.3|93881.9|93681.9|93858.4|93658.4|13
1654205670000|2022-06-02 21:34:30|93884.3|93684.3|93870.6|93670.6|93888.1|93688.1|93866.2|93666.2|10
1654205680000|2022-06-02 21:34:40|93876.9|93676.9|93873|93673|93885.7|93685.7|93868.3|93668.3|11
1654205690000|2022-06-02 21:34:50|93882.3|93682.3|93890.7|93690.7|93890.7|93690.7|93868.3|93668.3|8
1654205700000|2022-06-02 21:35:00|93882|93682|93881.9|93681.9|93903.4|93703.4|93872.7|93672.7|8
1654205710000|2022-06-02 21:35:10|93889.3|93689.3|93887.9|93687.9|93889.7|93689.7|93879.4|93679.4|11
1654205720000|2022-06-02 21:35:20|93896.9|93696.9|93904.3|93704.3|93906.1|93706.1|93896.9|93696.9|5
1654205730000|2022-06-02 21:35:30|93901.6|93701.6|93884.1|93684.1|93901.6|93701.6|93880.4|93680.4|6
1654205740000|2022-06-02 21:35:40|93890.7|93690.7|93890.7|93690.7|93890.7|93690.7|93890.7|93690.7|1
1654205760000|2022-06-02 21:36:00|93878.7|93678.7|93899.8|93699.8|93899.8|93699.8|93878.7|93678.7|3
1654205770000|2022-06-02 21:36:10|93897.8|93697.8|93893|93693|93897.8|93697.8|93884.4|93684.4|4
1654205790000|2022-06-02 21:36:30|93915|93715|93915.8|93715.8|93915.8|93715.8|93884.6|93684.6|4
1654205800000|2022-06-02 21:36:40|93908.1|93708.1|93908.1|93708.1|93908.1|93708.1|93908.1|93708.1|1
1654205810000|2022-06-02 21:36:50|93900.8|93700.8|93905.1|93705.1|93909.5|93709.5|93900.8|93700.8|4
1654205820000|2022-06-02 21:37:00|93895|93695|93904.3|93704.3|93907.2|93707.2|93894.5|93694.5|6
1654205830000|2022-06-02 21:37:10|93910|93710|93910|93710|93910|93710|93910|93710|1
1654205850000|2022-06-02 21:37:30|93882.4|93682.4|93899.4|93699.4|93899.4|93699.4|93882.4|93682.4|8
1654205890000|2022-06-02 21:38:10|93916.9|93716.9|93917.2|93717.2|93917.2|93717.2|93916.9|93716.9|2
1654205900000|2022-06-02 21:38:20|93898.7|93698.7|93916.9|93716.9|93916.9|93716.9|93898.7|93698.7|4
1654205920000|2022-06-02 21:38:40|93865.1|93665.1|93888.4|93688.4|93888.4|93688.4|93865.1|93665.1|2
1654205930000|2022-06-02 21:38:50|93913|93713|93911.5|93711.5|93913|93713|93911.5|93711.5|3
1654205940000|2022-06-02 21:39:00|93911.2|93711.2|93911.2|93711.2|93911.2|93711.2|93911.2|93711.2|1
1654205950000|2022-06-02 21:39:10|93891.4|93691.4|93899.4|93699.4|93899.4|93699.4|93891.4|93691.4|2
1654205960000|2022-06-02 21:39:20|93895|93695|93896.7|93696.7|93917.5|93717.5|93895|93695|11
1654205970000|2022-06-02 21:39:30|93896.6|93696.6|93918.2|93718.2|93918.2|93718.2|93896.6|93696.6|3
1654205980000|2022-06-02 21:39:40|93909|93709|93911.2|93711.2|93911.2|93711.2|93909|93709|2
1654206000000|2022-06-02 21:40:00|93910.8|93710.8|93895.2|93695.2|93916.4|93716.4|93889.6|93689.6|8
1654206010000|2022-06-02 21:40:10|93883.7|93683.7|93884.5|93684.5|93892.9|93692.9|93882.6|93682.6|12
1654206020000|2022-06-02 21:40:20|93901.4|93701.4|93903.8|93703.8|93904.5|93704.5|93901|93701|6
1654206030000|2022-06-02 21:40:30|93904|93704|93898.5|93698.5|93904|93704|93885.5|93685.5|8
1654206040000|2022-06-02 21:40:40|93897.3|93697.3|93894|93694|93914.4|93714.4|93886.9|93686.9|12
1654206050000|2022-06-02 21:40:50|93900.2|93700.2|93891.2|93691.2|93900.2|93700.2|93874.8|93674.8|5
1654206060000|2022-06-02 21:41:00|93891|93691|93884.6|93684.6|93893.6|93693.6|93884.6|93684.6|6
1654206070000|2022-06-02 21:41:10|93889.5|93689.5|93877.9|93677.9|93902.4|93702.4|93874.8|93674.8|8
1654206080000|2022-06-02 21:41:20|93897.2|93697.2|93873.3|93673.3|93901.5|93701.5|93873.3|93673.3|9
1654206090000|2022-06-02 21:41:30|93891.5|93691.5|93891|93691|93902.8|93702.8|93884.5|93684.5|21
1654206100000|2022-06-02 21:41:40|93901.5|93701.5|93901.5|93701.5|93901.5|93701.5|93901.5|93701.5|1
1654206110000|2022-06-02 21:41:50|93915.3|93715.3|93915.3|93715.3|93915.3|93715.3|93915.3|93715.3|1
1654206120000|2022-06-02 21:42:00|93881.3|93681.3|93881.3|93681.3|93881.3|93681.3|93881.3|93681.3|1
1654206130000|2022-06-02 21:42:10|93888.9|93688.9|93901.2|93701.2|93903.8|93703.8|93883.2|93683.2|17
1654206140000|2022-06-02 21:42:20|93900.5|93700.5|93902.3|93702.3|93907.3|93707.3|93899.4|93699.4|5
1654206150000|2022-06-02 21:42:30|93904.7|93704.7|93898.6|93698.6|93916.8|93716.8|93889.9|93689.9|11
1654206160000|2022-06-02 21:42:40|93902.3|93702.3|93898.8|93698.8|93908.1|93708.1|93898.8|93698.8|6
1654206170000|2022-06-02 21:42:50|93902|93702|93909.9|93709.9|93909.9|93709.9|93901.9|93701.9|4
1654206180000|2022-06-02 21:43:00|93910|93710|93919.1|93719.1|93920.7|93720.7|93909.2|93709.2|7
1654206190000|2022-06-02 21:43:10|93919.4|93719.4|93891.5|93691.5|93919.8|93719.8|93891.5|93691.5|5
1654206200000|2022-06-02 21:43:20|93903.4|93703.4|93913.8|93713.8|93913.8|93713.8|93903.4|93703.4|4
1654206210000|2022-06-02 21:43:30|93913.1|93713.1|93888.3|93688.3|93913.1|93713.1|93886.7|93686.7|6
1654206220000|2022-06-02 21:43:40|93898.2|93698.2|93902.9|93702.9|93902.9|93702.9|93896.5|93696.5|4
1654206230000|2022-06-02 21:43:50|93889.9|93689.9|93920.9|93720.9|93920.9|93720.9|93889.9|93689.9|3
1654206240000|2022-06-02 21:44:00|93920.5|93720.5|93897.1|93697.1|93921|93721|93891.6|93691.6|5
1654206250000|2022-06-02 21:44:10|93906.6|93706.6|93909.5|93709.5|93909.5|93709.5|93885.4|93685.4|5
1654206260000|2022-06-02 21:44:20|93898.6|93698.6|93883.2|93683.2|93902.7|93702.7|93878.2|93678.2|8
1654206270000|2022-06-02 21:44:30|93894.6|93694.6|93891.4|93691.4|93894.6|93694.6|93879.1|93679.1|3
1654206280000|2022-06-02 21:44:40|93896.8|93696.8|93891.5|93691.5|93901.6|93701.6|93891.2|93691.2|6
1654206290000|2022-06-02 21:44:50|93896|93696|93891.3|93691.3|93907.6|93707.6|93891.2|93691.2|5
1654206300000|2022-06-02 21:45:00|93876.1|93676.1|93895.2|93695.2|93920.8|93720.8|93873.5|93673.5|19
1654206310000|2022-06-02 21:45:10|93904.6|93704.6|93899.4|93699.4|93914.2|93714.2|93887.4|93687.4|11
1654206320000|2022-06-02 21:45:20|93877.8|93677.8|93892.7|93692.7|93892.7|93692.7|93877.8|93677.8|5
1654206330000|2022-06-02 21:45:30|93897|93697|93886.2|93686.2|93900.3|93700.3|93886.2|93686.2|9
1654206340000|2022-06-02 21:45:40|93897.5|93697.5|93889.5|93689.5|93897.7|93697.7|93878.8|93678.8|7
1654206350000|2022-06-02 21:45:50|93863.3|93663.3|93883.4|93683.4|93884.1|93684.1|93863.3|93663.3|4
1654206360000|2022-06-02 21:46:00|93887.8|93687.8|93907.8|93707.8|93912.5|93712.5|93887.8|93687.8|3
1654206370000|2022-06-02 21:46:10|93907.4|93707.4|93921|93721|93922.4|93722.4|93907.4|93707.4|5
1654206380000|2022-06-02 21:46:20|93868.1|93668.1|93893.9|93693.9|93894|93694|93868.1|93668.1|8
1654206390000|2022-06-02 21:46:30|93893|93693|93897.2|93697.2|93897.2|93697.2|93891.7|93691.7|14
1654206400000|2022-06-02 21:46:40|93883.1|93683.1|93908|93708|93912.4|93712.4|93883.1|93683.1|26
1654206410000|2022-06-02 21:46:50|93908.9|93708.9|93895|93695|93908.9|93708.9|93885|93685|14
1654206420000|2022-06-02 21:47:00|93875.2|93675.2|93890.2|93690.2|93890.3|93690.3|93875.1|93675.1|13
1654206430000|2022-06-02 21:47:10|93894.8|93694.8|93905.9|93705.9|93905.9|93705.9|93893.5|93693.5|4
1654206440000|2022-06-02 21:47:20|93907.6|93707.6|93892.5|93692.5|93907.6|93707.6|93892.2|93692.2|5
1654206450000|2022-06-02 21:47:30|93871.8|93671.8|93881.1|93681.1|93881.1|93681.1|93870.6|93670.6|10
1654206460000|2022-06-02 21:47:40|93919.8|93719.8|93919.8|93719.8|93919.8|93719.8|93919.8|93719.8|1
1654206470000|2022-06-02 21:47:50|93881.9|93681.9|93876.3|93676.3|93903.7|93703.7|93875.5|93675.5|15
1654206480000|2022-06-02 21:48:00|93873.4|93673.4|93903.8|93703.8|93903.8|93703.8|93873.4|93673.4|5
1654206490000|2022-06-02 21:48:10|93890.9|93690.9|93883|93683|93899.7|93699.7|93879.5|93679.5|10
1654206500000|2022-06-02 21:48:20|93884.5|93684.5|93890.6|93690.6|93892|93692|93884.5|93684.5|3
1654206510000|2022-06-02 21:48:30|93892.1|93692.1|93890.1|93690.1|93904.1|93704.1|93888.7|93688.7|7
1654206520000|2022-06-02 21:48:40|93853.6|93653.6|93899.6|93699.6|93899.6|93699.6|93853.6|93653.6|5
1654206530000|2022-06-02 21:48:50|93897.2|93697.2|93902.4|93702.4|93902.4|93702.4|93871.3|93671.3|13
1654206540000|2022-06-02 21:49:00|93902.7|93702.7|93898.8|93698.8|93902.7|93702.7|93888|93688|7
1654206550000|2022-06-02 21:49:10|93865.1|93665.1|93889.5|93689.5|93893.8|93693.8|93865.1|93665.1|8
1654206560000|2022-06-02 21:49:20|93895.5|93695.5|93894.8|93694.8|93908.5|93708.5|93886.5|93686.5|7
1654206570000|2022-06-02 21:49:30|93867.1|93667.1|93904.2|93704.2|93904.9|93704.9|93867.1|93667.1|11
1654206580000|2022-06-02 21:49:40|93901.1|93701.1|93903.5|93703.5|93903.5|93703.5|93895.6|93695.6|8
1654206590000|2022-06-02 21:49:50|93906.1|93706.1|93900.2|93700.2|93913|93713|93900.2|93700.2|6
1654206600000|2022-06-02 21:50:00|93870.5|93670.5|93894.2|93694.2|93894.2|93694.2|93870.5|93670.5|5
1654206610000|2022-06-02 21:50:10|93896.6|93696.6|93897.1|93697.1|93897.1|93697.1|93896.1|93696.1|3
1654206620000|2022-06-02 21:50:20|93869.6|93669.6|93888.3|93688.3|93901.3|93701.3|93869.6|93669.6|7
1654206630000|2022-06-02 21:50:30|93902.4|93702.4|93901.9|93701.9|93902.4|93702.4|93901.9|93701.9|2
1654206640000|2022-06-02 21:50:40|93879.9|93679.9|93893.4|93693.4|93900.6|93700.6|93866.2|93666.2|11
1654206650000|2022-06-02 21:50:50|93906.6|93706.6|93909.4|93709.4|93909.4|93709.4|93906.6|93706.6|5
1654206660000|2022-06-02 21:51:00|93877|93677|93896.8|93696.8|93896.8|93696.8|93877|93677|3
1654206670000|2022-06-02 21:51:10|93915.8|93715.8|93892.9|93692.9|93915.8|93715.8|93892.9|93692.9|4
1654206680000|2022-06-02 21:51:20|93853.4|93653.4|93898.1|93698.1|93898.1|93698.1|93853.4|93653.4|3
1654206690000|2022-06-02 21:51:30|93875.7|93675.7|93907.2|93707.2|93907.2|93707.2|93875.7|93675.7|9
1654206700000|2022-06-02 21:51:40|93873.6|93673.6|93887.8|93687.8|93893.2|93693.2|93851.2|93651.2|14
1654206710000|2022-06-02 21:51:50|93885|93685|93888|93688|93905.6|93705.6|93865.8|93665.8|13
1654206720000|2022-06-02 21:52:00|93885.6|93685.6|93905.3|93705.3|93905.3|93705.3|93885.6|93685.6|4
1654206730000|2022-06-02 21:52:10|93891.6|93691.6|93891.6|93691.6|93891.6|93691.6|93891.6|93691.6|1
1654206740000|2022-06-02 21:52:20|93898.5|93698.5|93901.2|93701.2|93903.5|93703.5|93898.4|93698.4|6
1654206750000|2022-06-02 21:52:30|93903.6|93703.6|93903.2|93703.2|93907.1|93707.1|93903.2|93703.2|4
1654206760000|2022-06-02 21:52:40|93905.2|93705.2|93895.9|93695.9|93910.1|93710.1|93879.3|93679.3|9
1654206770000|2022-06-02 21:52:50|93899|93699|93889.4|93689.4|93902.4|93702.4|93889.4|93689.4|4
1654206780000|2022-06-02 21:53:00|93893.3|93693.3|93877.3|93677.3|93893.7|93693.7|93877.3|93677.3|6
1654206790000|2022-06-02 21:53:10|93866.9|93666.9|93884.5|93684.5|93884.5|93684.5|93866.9|93666.9|3
1654206800000|2022-06-02 21:53:20|93894.1|93694.1|93902.5|93702.5|93905.1|93705.1|93892.7|93692.7|7
1654206810000|2022-06-02 21:53:30|93907.4|93707.4|93890.5|93690.5|93913.4|93713.4|93879.9|93679.9|6
1654206820000|2022-06-02 21:53:40|93876.2|93676.2|93897.2|93697.2|93899.9|93699.9|93876.2|93676.2|9
1654206830000|2022-06-02 21:53:50|93927|93727|93927.2|93727.2|93927.2|93727.2|93927|93727|2
1654206840000|2022-06-02 21:54:00|93921|93721|93899.1|93699.1|93921|93721|93899.1|93699.1|5
1654206850000|2022-06-02 21:54:10|93898.7|93698.7|93913.5|93713.5|93913.8|93713.8|93898.7|93698.7|3
1654206860000|2022-06-02 21:54:20|93905.3|93705.3|93891.1|93691.1|93910.5|93710.5|93891.1|93691.1|5
1654206870000|2022-06-02 21:54:30|93898.9|93698.9|93875|93675|93908.4|93708.4|93875|93675|8
1654206880000|2022-06-02 21:54:40|93868|93668|93892.1|93692.1|93892.1|93692.1|93868|93668|3
1654206890000|2022-06-02 21:54:50|93892|93692|93898|93698|93898|93698|93874.8|93674.8|3
1654206900000|2022-06-02 21:55:00|93894|93694|93874.8|93674.8|93902.9|93702.9|93868.7|93668.7|7
1654206910000|2022-06-02 21:55:10|93891.9|93691.9|93885.8|93685.8|93900.7|93700.7|93885.8|93685.8|8
1654206920000|2022-06-02 21:55:20|93906.4|93706.4|93892.2|93692.2|93906.4|93706.4|93888.6|93688.6|4
1654206930000|2022-06-02 21:55:30|93898.3|93698.3|93904.4|93704.4|93904.4|93704.4|93886.3|93686.3|3
1654206940000|2022-06-02 21:55:40|93904.6|93704.6|93894.6|93694.6|93904.6|93704.6|93890.8|93690.8|12
1654206950000|2022-06-02 21:55:50|93899|93699|93892.5|93692.5|93904.1|93704.1|93892.5|93692.5|4
1654206960000|2022-06-02 21:56:00|93911.9|93711.9|93874.9|93674.9|93911.9|93711.9|93874.9|93674.9|3
1654206970000|2022-06-02 21:56:10|93882.1|93682.1|93893|93693|93912.2|93712.2|93867.7|93667.7|9
1654206980000|2022-06-02 21:56:20|93875.1|93675.1|93884.7|93684.7|93899.8|93699.8|93875.1|93675.1|4
1654206990000|2022-06-02 21:56:30|93907.2|93707.2|93907.2|93707.2|93907.2|93707.2|93907.2|93707.2|1
1654207010000|2022-06-02 21:56:50|93928.8|93728.8|93920.2|93720.2|93928.8|93728.8|93920.2|93720.2|2
1654207020000|2022-06-02 21:57:00|93888.4|93688.4|93899.5|93699.5|93899.5|93699.5|93880.2|93680.2|7
1654207030000|2022-06-02 21:57:10|93906.9|93706.9|93892.9|93692.9|93915.2|93715.2|93892.9|93692.9|4
1654207040000|2022-06-02 21:57:20|93903.6|93703.6|93913.7|93713.7|93913.7|93713.7|93903.6|93703.6|3
1654207050000|2022-06-02 21:57:30|93912.7|93712.7|93878.7|93678.7|93928.2|93728.2|93878.7|93678.7|6
1654207060000|2022-06-02 21:57:40|93888.5|93688.5|93878.3|93678.3|93888.5|93688.5|93878.3|93678.3|2
1654207080000|2022-06-02 21:58:00|93894.3|93694.3|93894.3|93694.3|93894.3|93694.3|93894.3|93694.3|1
1654207090000|2022-06-02 21:58:10|93904.8|93704.8|93885.7|93685.7|93904.8|93704.8|93873.4|93673.4|4
1654207100000|2022-06-02 21:58:20|93900.1|93700.1|93894.1|93694.1|93903.5|93703.5|93879|93679|6
1654207120000|2022-06-02 21:58:40|93904.6|93704.6|93893|93693|93904.6|93704.6|93881.1|93681.1|5
1654207130000|2022-06-02 21:58:50|93889|93689|93883.9|93683.9|93889|93689|93870.2|93670.2|5
1654207150000|2022-06-02 21:59:10|93907.5|93707.5|93894.6|93694.6|93907.5|93707.5|93894.6|93694.6|3
1654207170000|2022-06-02 21:59:30|93905.9|93705.9|93872.4|93672.4|93905.9|93705.9|93872.4|93672.4|3
1654207180000|2022-06-02 21:59:40|93888.7|93688.7|93895.7|93695.7|93895.7|93695.7|93883.4|93683.4|8
1654207190000|2022-06-02 21:59:50|93909.5|93709.5|93898.4|93698.4|93909.5|93709.5|93898.4|93698.4|2
1654207220000|2022-06-02 22:00:20|93898.9|93698.9|93898.9|93698.9|93898.9|93698.9|93898.9|93698.9|1
1654207230000|2022-06-02 22:00:30|93900.5|93700.5|93908.8|93708.8|93908.8|93708.8|93900.5|93700.5|3
1654207250000|2022-06-02 22:00:50|93890.4|93690.4|93901.4|93701.4|93901.4|93701.4|93890.4|93690.4|4
1654207290000|2022-06-02 22:01:30|93878|93678|93879.2|93679.2|93900.1|93700.1|93878|93678|8
1654207300000|2022-06-02 22:01:40|93879.3|93679.3|93902.1|93702.1|93902.2|93702.2|93879.3|93679.3|11
1654207310000|2022-06-02 22:01:50|93900.3|93700.3|93904.4|93704.4|93904.4|93704.4|93900.3|93700.3|3
1654207340000|2022-06-02 22:02:20|93898.7|93698.7|93898.7|93698.7|93898.7|93698.7|93898.7|93698.7|1
1654207370000|2022-06-02 22:02:50|93894.4|93694.4|93877.7|93677.7|93900.5|93700.5|93877.7|93677.7|6
1654207380000|2022-06-02 22:03:00|93881.2|93681.2|93892.5|93692.5|93896.9|93696.9|93881.2|93681.2|10
1654207390000|2022-06-02 22:03:10|93891.4|93691.4|93885.3|93685.3|93891.4|93691.4|93876.5|93676.5|4
1654207400000|2022-06-02 22:03:20|93890|93690|93883.9|93683.9|93890|93690|93871.9|93671.9|4
1654207410000|2022-06-02 22:03:30|93888.7|93688.7|93888.6|93688.6|93888.7|93688.7|93888.6|93688.6|2
1654207430000|2022-06-02 22:03:50|93889.3|93689.3|93872.2|93672.2|93889.3|93689.3|93872.2|93672.2|4
1654207440000|2022-06-02 22:04:00|93884.3|93684.3|93887.9|93687.9|93887.9|93687.9|93884.3|93684.3|2
1654207450000|2022-06-02 22:04:10|93909.3|93709.3|93894.5|93694.5|93909.3|93709.3|93869.6|93669.6|16
1654207460000|2022-06-02 22:04:20|93920.5|93720.5|93886.2|93686.2|93934.2|93734.2|93829.5|93629.5|37
1654207470000|2022-06-02 22:04:30|93888.5|93688.5|93866.9|93666.9|93890.2|93690.2|93862.2|93662.2|37
1654207480000|2022-06-02 22:04:40|93868.3|93668.3|93868.7|93668.7|93869.9|93669.9|93867.4|93667.4|11
1654207490000|2022-06-02 22:04:50|93868.6|93668.6|93866.1|93666.1|93869.1|93669.1|93865.4|93665.4|18
1654207500000|2022-06-02 22:05:00|93866|93666|93863|93663|93872.6|93672.6|93858.3|93658.3|13
1654207510000|2022-06-02 22:05:10|93866.1|93666.1|93862.1|93662.1|93866.1|93666.1|93861.4|93661.4|28
1654207520000|2022-06-02 22:05:20|93862.3|93662.3|93861.4|93661.4|93863|93663|93861|93661|22
1654207530000|2022-06-02 22:05:30|93862.5|93662.5|93858.2|93658.2|93862.5|93662.5|93855.5|93655.5|24
1654207540000|2022-06-02 22:05:40|93857.3|93657.3|93857.6|93657.6|93858.7|93658.7|93857.3|93657.3|8
1654207550000|2022-06-02 22:05:50|93856.6|93656.6|93855.8|93655.8|93858.4|93658.4|93854.5|93654.5|12
1654207560000|2022-06-02 22:06:00|93857.1|93657.1|93848.7|93648.7|93861.8|93661.8|93846.7|93646.7|41
1654207570000|2022-06-02 22:06:10|93848.8|93648.8|93848.4|93648.4|93853.6|93653.6|93848.4|93648.4|27
1654207580000|2022-06-02 22:06:20|93848.6|93648.6|93846.4|93646.4|93850.7|93650.7|93843.2|93643.2|14
1654207590000|2022-06-02 22:06:30|93846.8|93646.8|93847.9|93647.9|93851|93651|93845.6|93645.6|8
1654207600000|2022-06-02 22:06:40|93846.8|93646.8|93845.5|93645.5|93849.2|93649.2|93843.9|93643.9|14
1654207610000|2022-06-02 22:06:50|93845.2|93645.2|93849.8|93649.8|93850.9|93650.9|93845.2|93645.2|18
1654207620000|2022-06-02 22:07:00|93850.1|93650.1|93845.9|93645.9|93850.6|93650.6|93845.1|93645.1|29
1654207630000|2022-06-02 22:07:10|93845.7|93645.7|93842|93642|93846.5|93646.5|93839.8|93639.8|14
1654207640000|2022-06-02 22:07:20|93842.2|93642.2|93842.1|93642.1|93844.8|93644.8|93840.8|93640.8|17
1654207650000|2022-06-02 22:07:30|93842|93642|93842.7|93642.7|93843.4|93643.4|93841.9|93641.9|14
1654207660000|2022-06-02 22:07:40|93843.1|93643.1|93841.5|93641.5|93843.1|93643.1|93837|93637|11
1654207670000|2022-06-02 22:07:50|93840.4|93640.4|93848.2|93648.2|93848.2|93648.2|93840.4|93640.4|16
1654207680000|2022-06-02 22:08:00|93847.9|93647.9|93850.2|93650.2|93854|93654|93847.9|93647.9|17
1654207690000|2022-06-02 22:08:10|93851.2|93651.2|93844.2|93644.2|93852.1|93652.1|93843.6|93643.6|12
1654207700000|2022-06-02 22:08:20|93844.7|93644.7|93850.3|93650.3|93851.6|93651.6|93844.7|93644.7|19
1654207710000|2022-06-02 22:08:30|93849.2|93649.2|93845.7|93645.7|93851.4|93651.4|93843.3|93643.3|18
1654207720000|2022-06-02 22:08:40|93845.2|93645.2|93840.8|93640.8|93855.9|93655.9|93824.8|93624.8|27
1654207730000|2022-06-02 22:08:50|93840|93640|93840.2|93640.2|93841.1|93641.1|93839.4|93639.4|15
1654207740000|2022-06-02 22:09:00|93840.7|93640.7|93836.7|93636.7|93840.9|93640.9|93834.2|93634.2|14
1654207750000|2022-06-02 22:09:10|93836.9|93636.9|93840.8|93640.8|93840.8|93640.8|93836.9|93636.9|14
1654207760000|2022-06-02 22:09:20|93840.7|93640.7|93823.8|93623.8|93841.8|93641.8|93822.8|93622.8|24
1654207770000|2022-06-02 22:09:30|93823.4|93623.4|93828.4|93628.4|93834.3|93634.3|93822.8|93622.8|27
1654207780000|2022-06-02 22:09:40|93828.7|93628.7|93822.3|93622.3|93836|93636|93820.7|93620.7|36
1654207790000|2022-06-02 22:09:50|93821|93621|93822.7|93622.7|93826|93626|93821|93621|37
1654207800000|2022-06-02 22:10:00|93824|93624|93817.9|93617.9|93824.7|93624.7|93817.1|93617.1|27
1654207810000|2022-06-02 22:10:10|93818.2|93618.2|93814.5|93614.5|93818.5|93618.5|93814.5|93614.5|17
1654207820000|2022-06-02 22:10:20|93813.9|93613.9|93816.8|93616.8|93818.1|93618.1|93813.2|93613.2|46
1654207830000|2022-06-02 22:10:30|93817.2|93617.2|93816.8|93616.8|93818.8|93618.8|93815.5|93615.5|48
1654207840000|2022-06-02 22:10:40|93816.9|93616.9|93815.8|93615.8|93820.5|93620.5|93812.3|93612.3|44
1654207850000|2022-06-02 22:10:50|93816.4|93616.4|93816.3|93616.3|93818.9|93618.9|93815|93615|44
1654207860000|2022-06-02 22:11:00|93816.8|93616.8|93808|93617.8|93817.2|93617.8|93808|93613.9|44
1654207870000|2022-06-02 22:11:10|93810.2|93613.8|93813.4|93613.4|93816.6|93620.7|93808|93612|41
1654207880000|2022-06-02 22:11:20|93810.6|93616.9|93815|93615|93818.6|93618.6|93806.2|93610.9|48
1654207890000|2022-06-02 22:11:30|93814.3|93614.3|93815.5|93615.5|93819.2|93619.2|93814.1|93614.1|41
1654207900000|2022-06-02 22:11:40|93816.1|93616.1|93815.5|93615.9|93816.1|93617.2|93806.7|93610.1|43
1654207910000|2022-06-02 22:11:50|93814.3|93614.3|93813.3|93618.5|93815.5|93621.2|93810|93613.3|47
1654207920000|2022-06-02 22:12:00|93813.5|93618.7|93815.1|93615.1|93822|93622.7|93798.3|93614.8|46
1654207930000|2022-06-02 22:12:10|93819.3|93619.3|93817.4|93617.4|93819.9|93624.1|93814|93616.3|33
1654207940000|2022-06-02 22:12:20|93817.3|93617.3|93812.3|93612.3|93817.3|93619.7|93802.8|93611.6|48
1654207950000|2022-06-02 22:12:30|93815.2|93615.2|93818.5|93618.5|93819.6|93619.6|93814.4|93614.4|44
1654207960000|2022-06-02 22:12:40|93817.7|93617.7|93818|93618|93818.8|93619.3|93806|93613.3|45
1654207970000|2022-06-02 22:12:50|93817|93617|93810.8|93627.5|93820.5|93630|93796.6|93611.8|41
1654207980000|2022-06-02 22:13:00|93814.6|93628.6|93817.1|93617.1|93824.4|93630.3|93807|93616.6|48
1654207990000|2022-06-02 22:13:10|93816.9|93616.9|93814.5|93614.5|93818.9|93621.3|93811.1|93611.1|29
1654208000000|2022-06-02 22:13:20|93812.1|93612.1|93821|93621|93823.3|93623.3|93812.1|93612.1|48
1654208010000|2022-06-02 22:13:30|93821.2|93621.2|93817.7|93617.7|93824.4|93624.4|93814.3|93614.3|53
1654208020000|2022-06-02 22:13:40|93816.3|93616.3|93818.6|93618.6|93819.6|93619.6|93814.7|93614.7|44
1654208030000|2022-06-02 22:13:50|93817.2|93617.2|93815.9|93622|93823.7|93628.4|93808.6|93610.6|46
1654208040000|2022-06-02 22:14:00|93812.5|93623.2|93823.3|93623.3|93825.4|93627.5|93810.8|93618.1|45
1654208050000|2022-06-02 22:14:10|93819.3|93621.1|93820.2|93620.2|93823.8|93625.1|93805.8|93611.7|47
1654208060000|2022-06-02 22:14:20|93821.4|93621.4|93822.8|93622.8|93823.4|93627.6|93816.2|93620.2|50
1654208070000|2022-06-02 22:14:30|93822.7|93622.7|93823.2|93623.2|93825.2|93625.2|93818.3|93618.3|51
1654208080000|2022-06-02 22:14:40|93824.5|93624.5|93826|93626|93828.5|93628.5|93822.6|93622.6|54
1654208090000|2022-06-02 22:14:50|93825.8|93625.8|93827.2|93627.2|93828.7|93628.7|93819|93619|54
1654208100000|2022-06-02 22:15:00|93825.9|93625.9|93825.8|93625.8|93827.7|93627.7|93823|93623|62
1654208110000|2022-06-02 22:15:10|93826|93626|93827.4|93627.4|93827.4|93627.4|93824.4|93624.4|39
1654208120000|2022-06-02 22:15:20|93827.3|93627.3|93828.5|93628.5|93830.8|93630.8|93825.1|93625.1|54
1654208130000|2022-06-02 22:15:30|93827|93627|93828|93628|93831.7|93631.7|93826.7|93626.7|50
1654208140000|2022-06-02 22:15:40|93830.2|93630.2|93832.7|93632.7|93836.1|93636.1|93827.5|93627.5|55
1654208150000|2022-06-02 22:15:50|93832.8|93632.8|93828.9|93628.9|93834.3|93634.3|93823.6|93626.6|55
1654208160000|2022-06-02 22:16:00|93830.3|93630.3|93821|93621|93836.6|93636.6|93819.9|93619.9|50
1654208170000|2022-06-02 22:16:10|93820.3|93620.3|93824.3|93624.3|93824.4|93624.4|93820.1|93620.1|48
1654208180000|2022-06-02 22:16:20|93823.8|93623.8|93819.6|93619.6|93823.8|93623.8|93816.2|93616.2|54
1654208190000|2022-06-02 22:16:30|93819|93619|93824|93624|93826.1|93626.1|93817.8|93617.8|46
1654208200000|2022-06-02 22:16:40|93824.1|93624.1|93821.8|93621.8|93825.2|93625.2|93819.5|93619.5|50
1654208210000|2022-06-02 22:16:50|93822.9|93622.9|93825.2|93625.2|93825.5|93625.5|93821.4|93621.4|50
1654208220000|2022-06-02 22:17:00|93824.9|93624.9|93825.2|93625.2|93825.4|93625.4|93818.6|93618.6|47
1654208230000|2022-06-02 22:17:10|93824.6|93624.6|93821.8|93624.7|93825.9|93625.9|93821.6|93621.6|51
1654208240000|2022-06-02 22:17:20|93821.7|93626.1|93830.9|93630.9|93831.7|93631.7|93812.2|93621|48
1654208250000|2022-06-02 22:17:30|93830.7|93630.7|93826.1|93626.1|93832.8|93633.3|93807.3|93621.8|52
1654208260000|2022-06-02 22:17:40|93824.2|93630.4|93833.4|93633.4|93833.9|93634.5|93824.2|93629.6|39
1654208270000|2022-06-02 22:17:50|93832.7|93632.7|93834.9|93634.9|93835|93635|93832.5|93632.5|22
1654208280000|2022-06-02 22:18:00|93834.8|93634.8|93830.8|93630.8|93835.8|93635.8|93829.6|93629.6|35
1654208290000|2022-06-02 22:18:10|93831.3|93631.3|93834.2|93634.2|93834.3|93634.3|93831.3|93631.3|20
1654208300000|2022-06-02 22:18:20|93833.4|93633.4|93835.8|93635.8|93835.8|93635.8|93833.4|93633.4|9
1654208310000|2022-06-02 22:18:30|93835.3|93635.3|93831.7|93631.7|93835.4|93635.4|93826.9|93626.9|15
1654208320000|2022-06-02 22:18:40|93831.9|93631.9|93830.9|93630.9|93832.3|93632.3|93830.2|93630.2|32
1654208330000|2022-06-02 22:18:50|93830.6|93630.6|93829.6|93629.6|93833.4|93633.4|93821.8|93624.8|21
1654208340000|2022-06-02 22:19:00|93828.4|93628.4|93831.9|93631.9|93833.1|93633.1|93828.4|93628.4|19
1654208350000|2022-06-02 22:19:10|93831.6|93631.6|93826.8|93632.1|93831.6|93633.8|93820.6|93627.6|13
1654208360000|2022-06-02 22:19:20|93823.7|93633.9|93827.4|93635.2|93827.9|93639.8|93821.9|93632.1|13
1654208370000|2022-06-02 22:19:30|93825.4|93636.5|93835|93635|93835.5|93636.7|93825.1|93634.1|26
1654208380000|2022-06-02 22:19:40|93835.2|93635.2|93826.2|93639.1|93835.5|93639.4|93814.5|93627.2|32
1654208390000|2022-06-02 22:19:50|93823.4|93641.5|93834.6|93634.6|93834.7|93641.5|93823.4|93630.8|21
1654208400000|2022-06-02 22:20:00|93834.7|93634.7|93826.7|93634|93835.6|93640.8|93822.1|93630.4|37
1654208410000|2022-06-02 22:20:10|93826.8|93634.2|93828.6|93628.6|93831.1|93634.5|93822.7|93627.9|21
1654208420000|2022-06-02 22:20:20|93828.8|93628.8|93819.3|93628.9|93829.9|93629.9|93819.2|93623.4|21
1654208430000|2022-06-02 22:20:30|93821.7|93629.4|93828.9|93628.9|93830.5|93630.5|93821.7|93625.9|38
1654208440000|2022-06-02 22:20:40|93829.8|93629.8|93829.6|93629.6|93832.1|93632.1|93828.4|93628.4|33
1654208450000|2022-06-02 22:20:50|93829.4|93629.4|93824.3|93624.3|93829.8|93629.8|93817|93622.7|19
1654208460000|2022-06-02 22:21:00|93824.5|93624.5|93830.3|93630.3|93830.3|93630.3|93824.5|93624.5|19
1654208470000|2022-06-02 22:21:10|93830.2|93630.2|93829.1|93629.1|93830.7|93637.1|93820.1|93620.2|30
1654208480000|2022-06-02 22:21:20|93829|93637.2|93832.9|93632.9|93833.3|93642.9|93824.2|93629.7|44
1654208490000|2022-06-02 22:21:30|93832.7|93632.7|93827.7|93627.7|93834.2|93634.2|93817.5|93623.1|19
1654208500000|2022-06-02 22:21:40|93827.6|93627.6|93831.4|93634.2|93833.2|93634.2|93826.9|93627|36
1654208510000|2022-06-02 22:21:50|93831.1|93635.1|93827.6|93627.6|93833.7|93635.1|93820.6|93624.3|40
1654208520000|2022-06-02 22:22:00|93828.9|93628.9|93829.8|93629.8|93834|93634|93826.1|93626.1|47
1654208530000|2022-06-02 22:22:10|93831.2|93631.2|93822.3|93635|93832.5|93635.2|93809|93625.9|39
1654208540000|2022-06-02 22:22:20|93822.8|93632.1|93827|93627|93827.6|93632.1|93822.8|93626.3|16
1654208550000|2022-06-02 22:22:30|93826.7|93626.7|93826.4|93626.4|93830.5|93630.5|93823.4|93623.4|24
1654208560000|2022-06-02 22:22:40|93825.5|93625.5|93825.2|93628.9|93826.5|93632.7|93824.6|93625|12
1654208570000|2022-06-02 22:22:50|93825.8|93626.8|93824.7|93624.7|93827.1|93629|93822.7|93622.7|17
1654208580000|2022-06-02 22:23:00|93823.7|93623.7|93825.2|93625.2|93825.3|93625.3|93823.3|93623.3|9
1654208590000|2022-06-02 22:23:10|93832.3|93632.3|93821.1|93629.7|93832.3|93638|93807.3|93628.1|23
1654208600000|2022-06-02 22:23:20|93818.7|93630.8|93831.4|93631.4|93832.7|93632.7|93818.7|93628.7|18
1654208610000|2022-06-02 22:23:30|93831.7|93631.7|93832.2|93632.2|93832.2|93632.2|93831.6|93631.6|4
1654208620000|2022-06-02 22:23:40|93832.1|93632.1|93815.2|93627.1|93832.1|93632.1|93807.6|93626.1|5
1654208630000|2022-06-02 22:23:50|93818.9|93625.7|93829.6|93629.6|93829.6|93629.7|93818.9|93622.1|4
1654208640000|2022-06-02 22:24:00|93828.3|93629.3|93829.8|93629.8|93830.6|93630.6|93813.7|93622.7|22
1654208650000|2022-06-02 22:24:10|93829.6|93629.6|93828.8|93628.8|93831.3|93631.3|93827.6|93627.6|20
1654208660000|2022-06-02 22:24:20|93829.2|93629.2|93824.4|93624.4|93829.2|93629.2|93821.2|93621.2|20
1654208670000|2022-06-02 22:24:30|93824.2|93624.2|93824.5|93624.5|93825.9|93625.9|93824|93624|11
1654208680000|2022-06-02 22:24:40|93824.6|93624.6|93824.5|93634.1|93829.4|93634.1|93814.8|93623.6|26
1654208690000|2022-06-02 22:24:50|93823.5|93633.2|93827.7|93634.9|93828.1|93639.3|93821.2|93628.1|27
1654208700000|2022-06-02 22:25:00|93827.9|93635.1|93831.4|93631.4|93831.5|93637.2|93825.3|93631.2|9
1654208710000|2022-06-02 22:25:10|93831.3|93631.3|93825.6|93625.6|93831.8|93632.2|93824.5|93624.5|18
1654208720000|2022-06-02 22:25:20|93826.5|93626.5|93828.4|93628.4|93829|93629|93826.5|93626.5|14
1654208730000|2022-06-02 22:25:30|93830.8|93630.8|93822.2|93629.4|93830.8|93633.2|93816.7|93628.2|15
1654208740000|2022-06-02 22:25:40|93826.2|93626.2|93827.9|93627.9|93830.3|93630.3|93825.4|93625.4|25
1654208750000|2022-06-02 22:25:50|93828.5|93628.5|93825.2|93625.2|93830.7|93630.7|93807.4|93624.9|13
1654208760000|2022-06-02 22:26:00|93824.5|93626.5|93829.6|93629.6|93830.2|93630.2|93823.8|93623.8|13
1654208770000|2022-06-02 22:26:10|93830.6|93630.6|93822.1|93624.3|93830.9|93631.4|93817.8|93620.8|32
1654208780000|2022-06-02 22:26:20|93823.8|93623.8|93827|93627|93827.2|93627.2|93823.5|93623.5|9
1654208790000|2022-06-02 22:26:30|93827.4|93627.4|93827.3|93627.3|93829|93629|93814.4|93621.3|21
1654208800000|2022-06-02 22:26:40|93827.7|93627.7|93826.9|93626.9|93828|93628|93826.8|93626.8|8
1654208810000|2022-06-02 22:26:50|93827.3|93627.3|93828.9|93628.9|93829.8|93629.8|93826.6|93626.6|16
1654208820000|2022-06-02 22:27:00|93802.2|93625.9|93826.6|93631|93829.1|93631|93802.2|93619.7|16
1654208830000|2022-06-02 22:27:10|93828.9|93628.9|93827.1|93629.4|93828.9|93639.4|93818.6|93628.9|14
1654208840000|2022-06-02 22:27:20|93826|93630.5|93825.8|93628.5|93826.1|93630.5|93809.7|93624.8|17
1654208850000|2022-06-02 22:27:30|93827.4|93627.4|93826|93626|93827.4|93627.4|93825.8|93625.8|9
1654208860000|2022-06-02 22:27:40|93825.7|93625.7|93826.3|93626.3|93826.3|93626.3|93816.1|93622|14
1654208870000|2022-06-02 22:27:50|93829.1|93629.1|93831.5|93631.5|93831.5|93632.1|93828.2|93629.1|11
1654208880000|2022-06-02 22:28:00|93831.7|93631.7|93826.7|93626.7|93831.7|93631.7|93818|93618.4|17
1654208890000|2022-06-02 22:28:10|93820.4|93634|93821.3|93632.3|93828.5|93637.3|93818.1|93627.1|22
1654208900000|2022-06-02 22:28:20|93820.7|93632.4|93792.2|93592.2|93825.1|93634.4|93787|93590.4|21
1654208910000|2022-06-02 22:28:30|93792|93592|93784.6|93593.8|93794.1|93599.1|93778.8|93591|38
1654208920000|2022-06-02 22:28:40|93786.7|93591.7|93786.3|93594.4|93789.9|93599.7|93781.9|93589.2|16
1654208930000|2022-06-02 22:28:50|93786.1|93594.2|93789.4|93589.4|93789.4|93599.4|93778|93587.7|21
1654208940000|2022-06-02 22:29:00|93788.4|93589|93791.8|93591.8|93792.7|93594.9|93788.4|93588.8|17
1654208950000|2022-06-02 22:29:10|93764.9|93606.5|93792|93592|93792.2|93606.5|93764.9|93587.9|26
1654208960000|2022-06-02 22:29:20|93791.9|93591.9|93791.1|93591.1|93792.3|93598|93786.8|93590.7|19
1654208970000|2022-06-02 22:29:30|93776.5|93596.7|93789|93589|93789.8|93600|93776.5|93588.9|19
1654208980000|2022-06-02 22:29:40|93781.8|93594.4|93783.9|93592.7|93787.8|93596.6|93779.4|93587.8|14
1654208990000|2022-06-02 22:29:50|93780.2|93597.4|93788.1|93588.1|93788.8|93597.4|93780.2|93588.1|29
1654209000000|2022-06-02 22:30:00|93788.3|93588.3|93790.3|93590.3|93790.5|93591.4|93788.1|93588.1|33
1654209010000|2022-06-02 22:30:10|93776.6|93599.2|93775.2|93602.2|93781.2|93613.7|93760.6|93596.3|25
1654209020000|2022-06-02 22:30:20|93775.7|93602|93777.4|93599.1|93777.9|93602.4|93775.7|93599.1|28
1654209030000|2022-06-02 22:30:30|93777.5|93600|93771.3|93608.8|93778.1|93611.7|93768.9|93599.3|33
1654209040000|2022-06-02 22:30:40|93771.9|93608.5|93762.7|93611.9|93771.9|93616.1|93756.9|93604.1|30
1654209050000|2022-06-02 22:30:50|93772.7|93607.3|93769.2|93610.7|93772.7|93611.4|93768.4|93605|20
1654209060000|2022-06-02 22:31:00|93708.9|93658.9|93773.2|93605.2|93776.1|93658.9|93708.9|93598.7|17
1654209070000|2022-06-02 22:31:10|93774.3|93603.3|93764.1|93610.5|93774.3|93618.5|93752.7|93603.3|24
1654209080000|2022-06-02 22:31:20|93761.9|93612.9|93771.3|93609.8|93772.1|93615.5|93759.1|93607.5|11
1654209090000|2022-06-02 22:31:30|93770.9|93610.2|93773.1|93609.6|93773.1|93619.2|93755.5|93607.5|15
1654209100000|2022-06-02 22:31:40|93771.5|93611.9|93770.6|93621|93772.1|93621.3|93753.9|93609.2|24
1654209110000|2022-06-02 22:31:50|93770.5|93620.8|93800.6|93600.6|93801.5|93620.8|93770.4|93600.6|25
1654209120000|2022-06-02 22:32:00|93804.2|93604.2|93806.3|93606.3|93807.7|93632.3|93780.5|93604.2|27
1654209130000|2022-06-02 22:32:10|93805.5|93605.5|93804.7|93604.7|93805.5|93605.5|93803.8|93603.8|27
1654209140000|2022-06-02 22:32:20|93804.6|93604.6|93801.8|93601.8|93804.6|93606|93795.8|93600.5|14
1654209150000|2022-06-02 22:32:30|93801.9|93601.9|93802.8|93602.8|93802.8|93602.8|93801.5|93601.5|11
1654209160000|2022-06-02 22:32:40|93802.5|93602.5|93802.1|93602.1|93802.6|93602.6|93802.1|93602.1|6
1654209170000|2022-06-02 22:32:50|93803|93603|93804.5|93604.5|93804.5|93605.6|93792.2|93598.5|21
1654209180000|2022-06-02 22:33:00|93803.7|93603.7|93806.5|93606.5|93806.5|93607.6|93802.7|93603.6|23
1654209190000|2022-06-02 22:33:10|93805.9|93605.9|93806|93606|93806|93606|93805.7|93605.7|7
1654209200000|2022-06-02 22:33:20|93798|93602.9|93780.8|93624.3|93798|93627.6|93775.7|93602.9|14
1654209210000|2022-06-02 22:33:30|93789|93621.7|93787.6|93620.1|93789.7|93623.8|93786.6|93619|12
1654209220000|2022-06-02 22:33:40|93769.7|93624.6|93774.3|93625.9|93778.4|93625.9|93769.7|93622.4|11
1654209230000|2022-06-02 22:33:50|93785.2|93619.5|93785.8|93621.5|93795.6|93621.5|93785.2|93614.9|6
1654209240000|2022-06-02 22:34:00|93785|93622.2|93777.7|93624.9|93786.2|93630|93770.5|93620.8|14
1654209250000|2022-06-02 22:34:10|93777|93626|93784.5|93626|93791.8|93628.2|93775.6|93622.3|33
1654209260000|2022-06-02 22:34:20|93783.6|93625.8|93788.4|93620.5|93793.1|93625.8|93783.6|93618|11
1654209270000|2022-06-02 22:34:30|93794.6|93615.9|93787.7|93624.5|93815.2|93629.7|93775.1|93600.1|48
1654209280000|2022-06-02 22:34:40|93789.1|93621.1|93785.3|93617.1|93789.9|93623.3|93781.6|93617.1|12
1654209290000|2022-06-02 22:34:50|93802.5|93606.8|93780.2|93613.6|93802.5|93615.5|93775.9|93606.8|4
1654209300000|2022-06-02 22:35:00|93779.5|93616.8|93800.3|93609.2|93800.3|93616.8|93779.5|93609.2|11
1654209310000|2022-06-02 22:35:10|93798.2|93608.6|93803.7|93603.7|93807.9|93638.4|93765.9|93603.7|23
1654209320000|2022-06-02 22:35:20|93803.4|93603.4|93806.7|93606.7|93806.7|93606.7|93803|93603|10
1654209330000|2022-06-02 22:35:30|93807.9|93607.9|93797.4|93601.1|93807.9|93607.9|93793.2|93601.1|7
1654209340000|2022-06-02 22:35:40|93800.8|93600.8|93804.8|93604.8|93804.8|93604.8|93800.4|93600.8|7
1654209350000|2022-06-02 22:35:50|93803.3|93603.3|93799.4|93599.4|93805.6|93605.6|93799.4|93599.4|11
1654209360000|2022-06-02 22:36:00|93799.2|93601.1|93801.9|93601.9|93801.9|93603.6|93797.3|93597.3|13
1654209370000|2022-06-02 22:36:10|93800.3|93600.3|93784.9|93630.3|93800.3|93631.1|93784.9|93600.3|6
1654209380000|2022-06-02 22:36:20|93788.1|93625.5|93787.6|93626.1|93788.1|93627.9|93786.3|93624.9|8
1654209390000|2022-06-02 22:36:30|93787.5|93627|93769.6|93620.9|93787.5|93627|93757|93620|4
1654209400000|2022-06-02 22:36:40|93769.5|93622.5|93777.9|93623.5|93778.3|93623.8|93769.5|93619.1|8
1654209410000|2022-06-02 22:36:50|93778.9|93621.1|93775.3|93615.6|93778.9|93621.7|93760.2|93615.6|4
1654209420000|2022-06-02 22:37:00|93797.9|93610.6|93807.1|93607.1|93809.7|93610.6|93797.9|93607.1|3
1654209430000|2022-06-02 22:37:10|93807.3|93607.3|93803.2|93603.2|93807.3|93627|93775.3|93601.9|37
1654209440000|2022-06-02 22:37:20|93803|93603|93801.6|93601.6|93803|93603|93801.3|93601.3|13
1654209450000|2022-06-02 22:37:30|93801.4|93601.4|93799.4|93599.4|93801.4|93601.4|93798.9|93598.9|12
1654209460000|2022-06-02 22:37:40|93800.1|93600.1|93799.9|93599.9|93800.1|93617.4|93781.2|93599|8
1654209470000|2022-06-02 22:37:50|93801.9|93601.9|93800.7|93600.7|93801.9|93601.9|93800.2|93600.2|8
1654209480000|2022-06-02 22:38:00|93800.5|93600.5|93797.5|93597.5|93801.8|93601.8|93797.3|93597.3|16
1654209490000|2022-06-02 22:38:10|93797|93597|93782.2|93607.8|93799.1|93608.7|93780.9|93597|8
1654209500000|2022-06-02 22:38:20|93785.1|93604|93773.4|93612.6|93785.1|93612.9|93770.8|93604|7
1654209510000|2022-06-02 22:38:30|93775.8|93609.4|93786.3|93611.6|93790.5|93612.8|93775.8|93608.7|5
1654209520000|2022-06-02 22:38:40|93785.5|93611.1|93797.6|93604.7|93798.6|93614.6|93782.1|93604.7|5
1654209530000|2022-06-02 22:38:50|93796.3|93604.1|93775.6|93618.3|93796.3|93618.3|93768.4|93604.1|3
1654209540000|2022-06-02 22:39:00|93777.4|93617.7|93791.1|93595.1|93799.7|93617.7|93775.2|93589.9|22
1654209550000|2022-06-02 22:39:10|93794.8|93594.8|93784|93609|93794.8|93613.3|93782.5|93594.8|16
1654209560000|2022-06-02 22:39:20|93786.1|93606.5|93783.2|93610.5|93789.7|93613.6|93780.5|93603|18
1654209570000|2022-06-02 22:39:30|93783.5|93610.7|93777.2|93607.1|93783.5|93614.2|93772.1|93607.1|9
1654209580000|2022-06-02 22:39:40|93778.4|93618.6|93778.1|93620.4|93780|93620.8|93777.5|93612.5|12
1654209590000|2022-06-02 22:39:50|93780.8|93616.5|93787.6|93617.6|93788.2|93622.9|93766.8|93606.1|14
1654209600000|2022-06-02 22:40:00|93784.8|93618.6|93786.8|93611.9|93786.9|93621.1|93784.5|93603.3|12
1654209610000|2022-06-02 22:40:10|93786.9|93612.2|93788.9|93604.8|93788.9|93614.9|93783.7|93604.8|8
1654209620000|2022-06-02 22:40:20|93788.4|93605.2|93787.3|93609.4|93788.4|93610.5|93766.4|93605.1|9
1654209630000|2022-06-02 22:40:30|93788.8|93607.5|93789.2|93611.2|93793.2|93612.9|93787|93607.5|10
1654209640000|2022-06-02 22:40:40|93794.8|93605.3|93786.6|93613.9|93794.8|93613.9|93786.6|93605.3|5
1654209650000|2022-06-02 22:40:50|93785.4|93619.3|93782.2|93619.5|93788.5|93620.8|93769.8|93592.9|17
1654209660000|2022-06-02 22:41:00|93792.6|93611.9|93783.2|93622.4|93793.5|93628.6|93775.7|93609.5|33
1654209670000|2022-06-02 22:41:10|93783|93622.2|93789.7|93617.8|93789.7|93623.6|93781.3|93617.8|28
1654209680000|2022-06-02 22:41:20|93789.6|93617.7|93786.1|93620.4|93789.7|93622.5|93783.3|93617.7|19
1654209690000|2022-06-02 22:41:30|93795.5|93612.7|93779.8|93620.6|93795.5|93620.6|93767.4|93612.7|11
1654209700000|2022-06-02 22:41:40|93778.8|93619.2|93789.7|93619.7|93793|93622.9|93778.8|93616.7|24
1654209710000|2022-06-02 22:41:50|93792.4|93617.7|93773.5|93610.1|93792.4|93624.9|93770.3|93607.9|21
1654209720000|2022-06-02 22:42:00|93774.7|93612.6|93781|93621.7|93790.3|93622.4|93774.7|93603.8|19
1654209730000|2022-06-02 22:42:10|93788.6|93614.5|93784.6|93612.9|93795.3|93617.2|93780.6|93612|20
1654209740000|2022-06-02 22:42:20|93782.8|93614|93783|93614.5|93788.3|93616.2|93782|93611|14
1654209750000|2022-06-02 22:42:30|93784.2|93612.1|93775.3|93613.8|93784.5|93617.6|93768.7|93612.1|8
1654209760000|2022-06-02 22:42:40|93780|93616.1|93779.8|93600.9|93780|93618.9|93775.7|93600.6|14
1654209770000|2022-06-02 22:42:50|93778.4|93605.4|93777.2|93613.2|93797|93616.3|93766.5|93597.7|21
1654209780000|2022-06-02 22:43:00|93782.6|93613.8|93794.9|93594.9|93796.9|93613.8|93782.6|93594.9|19
1654209790000|2022-06-02 22:43:10|93795.2|93595.2|93797.1|93597.1|93797.7|93597.7|93794.6|93594.6|17
1654209800000|2022-06-02 22:43:20|93797.4|93597.4|93792.8|93592.8|93797.4|93597.4|93789.7|93589.7|10
1654209810000|2022-06-02 22:43:30|93793|93593|93795.7|93595.7|93796.6|93596.6|93792|93592|11
1654209820000|2022-06-02 22:43:40|93796.2|93596.2|93795.8|93595.8|93797.2|93597.2|93795.8|93595.8|9
1654209830000|2022-06-02 22:43:50|93795.6|93595.6|93790.4|93590.4|93796.6|93596.6|93790.4|93590.4|6
1654209840000|2022-06-02 22:44:00|93792.6|93592.6|93796.6|93596.6|93797.1|93597.1|93792.1|93592.1|16
1654209850000|2022-06-02 22:44:10|93795.8|93596.1|93782.6|93608.5|93795.8|93611.9|93781.1|93593.4|24
1654209860000|2022-06-02 22:44:20|93782.8|93608.3|93775.5|93602.9|93783.4|93612.4|93764.8|93602.9|18
1654209870000|2022-06-02 22:44:30|93775.4|93603.2|93789.1|93589.1|93789.3|93611.4|93765.8|93587.3|19
1654209880000|2022-06-02 22:44:40|93787.9|93587.9|93788.4|93588.4|93788.4|93588.4|93787.5|93587.5|8
1654209890000|2022-06-02 22:44:50|93787.4|93587.4|93786.6|93586.6|93788.2|93588.2|93785.3|93585.3|15
1654209900000|2022-06-02 22:45:00|93787|93587|93787.2|93587.2|93787.6|93587.6|93785.4|93585.6|27
1654209910000|2022-06-02 22:45:10|93786.6|93586.6|93786.9|93587.1|93787.1|93587.1|93785.8|93585.8|16
1654209920000|2022-06-02 22:45:20|93787.1|93587.2|93787.9|93587.9|93788.4|93592.9|93771.5|93585.2|22
1654209930000|2022-06-02 22:45:30|93787.7|93587.7|93789|93589|93790.1|93590.1|93787.2|93587.2|13
1654209940000|2022-06-02 22:45:40|93783.9|93583.9|93787.3|93587.3|93787.4|93587.4|93783.9|93583.9|12
1654209950000|2022-06-02 22:45:50|93787.4|93587.4|93772.1|93595.9|93787.7|93596.9|93770.5|93587.3|14
1654209960000|2022-06-02 22:46:00|93770.8|93597|93772.3|93609.4|93781.4|93611|93770.3|93592.3|26
1654209970000|2022-06-02 22:46:10|93772.9|93608.5|93776.1|93600.9|93779.4|93609.3|93757.5|93599|20
1654209980000|2022-06-02 22:46:20|93776.6|93599.3|93775|93594.3|93781.7|93603.6|93771.6|93593|12
1654209990000|2022-06-02 22:46:30|93765|93597.2|93775.1|93605.5|93776.1|93606.8|93762.6|93597|18
1654210000000|2022-06-02 22:46:40|93775|93605.3|93774.4|93603.4|93777|93607.6|93771.1|93598.7|16
1654210010000|2022-06-02 22:46:50|93776.3|93603.5|93782.2|93598.9|93782.3|93605|93775.4|93598.9|8
1654210020000|2022-06-02 22:47:00|93777.1|93602.2|93771.8|93602.1|93782.2|93616.1|93760.8|93597.2|19
1654210030000|2022-06-02 22:47:10|93772.4|93601.6|93768.2|93609|93772.4|93609|93767.8|93601.6|12
1654210040000|2022-06-02 22:47:20|93769.1|93607.4|93763.1|93593.9|93770.2|93607.4|93758.3|93591.5|10
1654210050000|2022-06-02 22:47:30|93774.8|93584.3|93782.3|93583.2|93785.5|93593.4|93770.1|93583.2|12
1654210060000|2022-06-02 22:47:40|93782.6|93591.7|93778|93600.5|93782.6|93605|93773.2|93591.7|5
1654210070000|2022-06-02 22:47:50|93776.5|93601.4|93756.4|93556.4|93776.5|93611.8|93756.4|93556.4|40
1654210080000|2022-06-02 22:48:00|93758.8|93558.8|93765|93565|93765.1|93565.1|93754.7|93554.7|31
1654210090000|2022-06-02 22:48:10|93764.6|93564.6|93764.1|93564.1|93764.6|93564.6|93763.8|93563.8|10
1654210100000|2022-06-02 22:48:20|93763.8|93563.8|93764.7|93564.7|93764.7|93564.7|93763.3|93563.3|6
1654210110000|2022-06-02 22:48:30|93737.7|93574.8|93761.1|93561.1|93761.4|93577.1|93737.7|93561.1|12
1654210120000|2022-06-02 22:48:40|93760.6|93560.6|93762.6|93562.6|93763|93563|93760.6|93560.6|10
1654210130000|2022-06-02 22:48:50|93759|93559|93763.2|93563.2|93763.2|93563.2|93759|93559|8
1654210140000|2022-06-02 22:49:00|93764.1|93564.1|93764.9|93564.9|93766|93566|93764.1|93564.1|11
1654210150000|2022-06-02 22:49:10|93765.3|93565.3|93762.3|93562.3|93765.3|93565.3|93760|93560|10
1654210160000|2022-06-02 22:49:20|93762.4|93562.4|93765.2|93565.2|93766.2|93566.2|93762.4|93562.4|13
1654210170000|2022-06-02 22:49:30|93757.5|93557.5|93763.4|93563.4|93763.4|93563.4|93757.5|93557.5|6
1654210180000|2022-06-02 22:49:40|93762.4|93562.4|93762.8|93562.8|93762.8|93562.8|93762.4|93562.4|2
1654210190000|2022-06-02 22:49:50|93762.2|93562.2|93762.2|93562.2|93762.2|93566.2|93750.7|93560.5|9
1654210200000|2022-06-02 22:50:00|93761.4|93561.4|93765.5|93565.5|93765.5|93565.5|93761.4|93561.4|11
1654210210000|2022-06-02 22:50:10|93765.8|93565.8|93764.3|93564.3|93765.8|93565.8|93763.9|93563.9|9
1654210220000|2022-06-02 22:50:20|93764.4|93564.4|93760|93560|93764.4|93564.4|93758.8|93558.8|7
1654210230000|2022-06-02 22:50:30|93762.5|93562.5|93760.8|93560.8|93762.5|93562.5|93760.8|93560.8|3
1654210240000|2022-06-02 22:50:40|93760.9|93560.9|93757.3|93557.3|93764.2|93573.5|93744.5|93552.4|30
1654210250000|2022-06-02 22:50:50|93757.7|93557.7|93764.5|93564.5|93766|93566|93757.7|93557.7|21
1654210260000|2022-06-02 22:51:00|93764.3|93564.3|93761.1|93561.1|93765.4|93565.4|93761.1|93561.1|14
1654210270000|2022-06-02 22:51:10|93762.1|93562.1|93762.6|93562.6|93763.2|93563.2|93762.1|93562.1|5
1654210280000|2022-06-02 22:51:20|93761.2|93561.2|93760.5|93560.5|93762.7|93562.7|93755.8|93555.8|8
1654210290000|2022-06-02 22:51:30|93761.3|93561.3|93767.7|93567.7|93768|93568|93761.3|93561.3|18
1654210300000|2022-06-02 22:51:40|93767.8|93567.8|93768.1|93568.1|93768.5|93568.5|93763.7|93563.7|16
1654210310000|2022-06-02 22:51:50|93767.8|93567.8|93770.1|93570.1|93770.5|93570.5|93767.8|93567.8|15
1654210320000|2022-06-02 22:52:00|93768.6|93577|93768.8|93574.3|93772.8|93578.6|93767.1|93571.3|13
1654210330000|2022-06-02 22:52:10|93738.3|93575.8|93763.2|93563.2|93763.2|93576.1|93738.3|93560.9|6
1654210340000|2022-06-02 22:52:20|93758.4|93558.4|93765.7|93565.7|93766.1|93566.1|93758.4|93558.4|5
1654210350000|2022-06-02 22:52:30|93765.1|93565.1|93765.9|93565.9|93767.6|93567.6|93765.1|93565.1|8
1654210360000|2022-06-02 22:52:40|93766|93566|93766|93566|93766|93571.6|93756.6|93561.1|7
1654210370000|2022-06-02 22:52:50|93762.4|93565.6|93757.7|93580|93762.4|93580|93757.7|93565.6|6
1654210380000|2022-06-02 22:53:00|93748.4|93576.7|93764.7|93581.6|93767.1|93581.6|93748.4|93567.1|10
1654210390000|2022-06-02 22:53:10|93766.6|93579.7|93767.2|93579.2|93771.9|93585.6|93762.3|93574.5|17
1654210400000|2022-06-02 22:53:20|93765.5|93581.2|93773.7|93573.7|93773.7|93582.7|93764.6|93573|13
1654210410000|2022-06-02 22:53:30|93773.5|93573.5|93768|93568|93773.5|93573.5|93764.4|93564.4|14
1654210420000|2022-06-02 22:53:40|93769.5|93569.5|93768.1|93576.9|93769.5|93584.7|93750.6|93569.5|14
1654210430000|2022-06-02 22:53:50|93769|93575.5|93766.4|93574|93769|93583|93748.5|93574|11
1654210440000|2022-06-02 22:54:00|93766.7|93574.3|93766.9|93570.9|93769.5|93575.5|93763.7|93569.4|11
1654210450000|2022-06-02 22:54:10|93767.3|93569.9|93775|93575|93775|93578.2|93767.3|93569.5|12
1654210460000|2022-06-02 22:54:20|93748.6|93570.6|93763.4|93579.3|93771.4|93579.3|93748.6|93566.7|10
1654210470000|2022-06-02 22:54:30|93767.2|93576.9|93764.4|93583.7|93772.5|93588|93757|93574.7|30
1654210480000|2022-06-02 22:54:40|93771|93578.1|93764.2|93583.9|93771|93586.8|93761.9|93578.1|12
1654210490000|2022-06-02 22:54:50|93763.5|93585.6|93766.8|93581.8|93767.8|93585.7|93756.5|93577.7|18
1654210500000|2022-06-02 22:55:00|93770.3|93578|93797|93605.9|93802.3|93614.2|93767.4|93578|32
1654210510000|2022-06-02 22:55:10|93799.6|93599.6|93794.1|93609.5|93803.2|93609.5|93794.1|93599.6|25
1654210520000|2022-06-02 22:55:20|93797|93605.5|93789.1|93608.7|93799.7|93612.6|93783|93599.7|13
1654210530000|2022-06-02 22:55:30|93791.3|93608.9|93800.3|93600.3|93800.5|93609.1|93790.9|93599.4|11
1654210540000|2022-06-02 22:55:40|93800.1|93600.1|93799.1|93599.1|93800.5|93613.8|93782.5|93598.6|12
1654210550000|2022-06-02 22:55:50|93794.7|93608.5|93800.7|93600.7|93802|93611|93791.9|93599.9|10
1654210560000|2022-06-02 22:56:00|93799.9|93599.9|93791.9|93604.7|93802.7|93604.7|93791.9|93599.9|16
1654210570000|2022-06-02 22:56:10|93798.5|93598.5|93800.3|93600.3|93800.3|93613.3|93788.2|93598.3|12
1654210580000|2022-06-02 22:56:20|93799.2|93599.2|93795.9|93603.6|93800.3|93604.9|93789.8|93599.2|22
1654210590000|2022-06-02 22:56:30|93795.8|93604.9|93801.5|93601.5|93801.5|93614.4|93788.9|93601.5|13
1654210600000|2022-06-02 22:56:40|93801|93601|93793.8|93601.6|93801.1|93606.5|93793.3|93600.9|12
1654210610000|2022-06-02 22:56:50|93796|93598.1|93796.9|93596.9|93799.6|93607|93780.6|93594.5|20
1654210620000|2022-06-02 22:57:00|93796.8|93596.8|93797.8|93597.8|93800|93601.2|93794.6|93596.2|20
1654210630000|2022-06-02 22:57:10|93798|93598|93798.7|93598.7|93799.1|93599.1|93798|93598|3
1654210640000|2022-06-02 22:57:20|93776.7|93608.4|93784.2|93607.9|93795.5|93608.4|93776.7|93595.5|7
1654210650000|2022-06-02 22:57:30|93782.6|93609.3|93783.5|93613|93794.7|93623.4|93773.8|93601.5|13
1654210660000|2022-06-02 22:57:40|93763.5|93612.3|93784.9|93625.6|93784.9|93626.2|93763.5|93612.3|16
1654210670000|2022-06-02 22:57:50|93780.8|93625.4|93788.1|93619.1|93797.1|93625.4|93780.8|93607.9|13
1654210680000|2022-06-02 22:58:00|93770.8|93620|93783.4|93615.9|93783.4|93620|93770.8|93615.9|12
1654210690000|2022-06-02 22:58:10|93780.7|93616.6|93780.8|93615.9|93780.9|93616.8|93779.1|93615.9|5
1654210700000|2022-06-02 22:58:20|93769|93618|93779|93622.9|93779|93622.9|93755.8|93613.6|6
1654210710000|2022-06-02 22:58:30|93777|93625.2|93789.3|93620.8|93789.3|93625.2|93777|93620.8|5
1654210720000|2022-06-02 22:58:40|93789.6|93620.2|93786.5|93619.9|93789.6|93625.6|93781.4|93619.9|14
1654210730000|2022-06-02 22:58:50|93751.5|93619.8|93780|93617.8|93781.3|93624.3|93751.5|93615|16
1654210740000|2022-06-02 22:59:00|93785|93613|93775.6|93618.9|93785|93620.8|93774.3|93613|14
1654210750000|2022-06-02 22:59:10|93772.9|93619.5|93785.8|93619.9|93785.9|93627.9|93772.1|93616.4|22
1654210760000|2022-06-02 22:59:20|93782.8|93625.1|93807.2|93607.2|93807.2|93625.1|93782.8|93604|24
1654210770000|2022-06-02 22:59:30|93806.2|93606.2|93801.8|93601.9|93806.9|93616|93790|93601.9|15
1654210780000|2022-06-02 22:59:40|93802.7|93602.7|93804.9|93604.9|93805.2|93616.3|93795.7|93602.5|14
1654210790000|2022-06-02 22:59:50|93799.4|93608.5|93799.7|93605.4|93807.5|93611.3|93791.7|93602.3|30
1654210800000|2022-06-02 23:00:00|93800|93605|93783.1|93625.1|93801.2|93625.1|93774.1|93601.7|33
1654210810000|2022-06-02 23:00:10|93782|93626.1|93787.6|93620.6|93788.8|93626.1|93782|93616.4|14
1654210820000|2022-06-02 23:00:20|93784.8|93620.7|93780.4|93618.3|93789.6|93621.8|93769.5|93614.4|15
1654210830000|2022-06-02 23:00:30|93777.2|93621.1|93776.4|93624.5|93782.4|93624.9|93771.7|93619.3|17
1654210840000|2022-06-02 23:00:40|93773.7|93625|93790.1|93620.6|93796.3|93628.7|93773.7|93610.7|11
1654210850000|2022-06-02 23:00:50|93792.7|93620.9|93790.9|93625.4|93794.1|93627.4|93790.1|93620.1|24
1654210860000|2022-06-02 23:01:00|93791.2|93625.8|93780.8|93630|93795.1|93631.9|93761|93620.9|21
1654210870000|2022-06-02 23:01:10|93780.1|93630.1|93789.2|93617|93789.2|93630.1|93780.1|93617|10
1654210880000|2022-06-02 23:01:20|93787|93619.6|93773.6|93629.6|93787|93629.6|93773.1|93619.6|14
1654210890000|2022-06-02 23:01:30|93806|93606.7|93789.2|93623.8|93806|93623.8|93789.2|93606.7|12
1654210900000|2022-06-02 23:01:40|93791.4|93620.9|93783.8|93623|93792.1|93626.3|93771.2|93619.6|19
1654210910000|2022-06-02 23:01:50|93783.5|93622.8|93789.9|93621.5|93792.9|93624.9|93781.6|93619.7|37
1654210920000|2022-06-02 23:02:00|93789|93624.1|93790.1|93621.9|93793.4|93626|93787.6|93619.8|38
1654210930000|2022-06-02 23:02:10|93791.9|93621.5|93781.6|93627|93793|93627.7|93773|93619.4|42
1654210940000|2022-06-02 23:02:20|93780.1|93627.3|93790|93620.8|93791.1|93629.9|93778.7|93620.7|30
1654210950000|2022-06-02 23:02:30|93788.4|93624|93788.1|93600.5|93801|93626|93771|93594.6|39
1654210960000|2022-06-02 23:02:40|93786.9|93600.7|93788.2|93601.3|93797.8|93603.3|93786.3|93592.2|34
1654210970000|2022-06-02 23:02:50|93790.5|93598.2|93778.5|93600.9|93793.3|93601.1|93778.5|93591.5|29
1654210980000|2022-06-02 23:03:00|93781|93597.8|93791.2|93591.2|93791.3|93602.7|93778.3|93590.9|19
1654210990000|2022-06-02 23:03:10|93791.3|93591.3|93785.9|93593.3|93791.6|93595.3|93785.9|93590.8|29
1654211000000|2022-06-02 23:03:20|93779.3|93599.8|93792.1|93592.1|93792.3|93599.8|93779.3|93590.3|17
1654211010000|2022-06-02 23:03:30|93793.5|93593.5|93786.3|93586.3|93795.1|93600.2|93773|93582.1|20
1654211020000|2022-06-02 23:03:40|93784.9|93584.9|93784.1|93584.7|93785.1|93603.9|93762.3|93581.3|28
1654211030000|2022-06-02 23:03:50|93784.3|93585|93779.6|93579.6|93785.7|93611.7|93739.2|93576.9|21
1654211040000|2022-06-02 23:04:00|93780.9|93580.9|93772.8|93585.9|93780.9|93588.2|93765.7|93572.1|31
1654211050000|2022-06-02 23:04:10|93772.7|93585.8|93772.2|93578.8|93779.2|93586.8|93771.5|93573.3|19
1654211060000|2022-06-02 23:04:20|93775.6|93575.6|93789.8|93590|93789.8|93597.3|93769.1|93575.6|33
1654211070000|2022-06-02 23:04:30|93788.6|93588.6|93791|93591|93792.2|93602.2|93777.3|93588.6|24
1654211080000|2022-06-02 23:04:40|93791.5|93591.5|93790.9|93590.9|93791.5|93598.2|93784.5|93590.4|16
1654211090000|2022-06-02 23:04:50|93790|93590|93793.1|93593.1|93794.4|93594.4|93790|93590|24
1654211100000|2022-06-02 23:05:00|93793.3|93593.3|93794|93594|93794.6|93597.2|93779.7|93588.8|24
1654211110000|2022-06-02 23:05:10|93794.4|93594.4|93794.6|93594.6|93796.2|93598.2|93792.6|93593.4|18
1654211120000|2022-06-02 23:05:20|93794|93594|93793.4|93593.4|93795.4|93595.4|93791.6|93591.6|18
1654211130000|2022-06-02 23:05:30|93784|93591.6|93792.9|93594.7|93792.9|93597.8|93784|93590.5|21
1654211140000|2022-06-02 23:05:40|93792.8|93592.8|93781.1|93616.2|93793.1|93616.2|93773.3|93592.2|12
1654211150000|2022-06-02 23:05:50|93780.5|93615.6|93776.8|93616.7|93789.9|93625.4|93754.9|93608.2|23
1654211160000|2022-06-02 23:06:00|93777.8|93616.4|93790.5|93604.8|93797.2|93622.6|93765.7|93593|39
1654211170000|2022-06-02 23:06:10|93795.2|93595.2|93798|93598|93798.7|93601.2|93795.2|93595.2|23
1654211180000|2022-06-02 23:06:20|93798.4|93598.4|93796.1|93596.1|93798.7|93598.7|93796.1|93596.1|28
1654211190000|2022-06-02 23:06:30|93796.3|93596.3|93769.9|93618.7|93796.6|93618.7|93767.9|93593.6|25
1654211200000|2022-06-02 23:06:40|93772.9|93618.2|93773.4|93622.6|93778|93625.7|93766|93617.6|18
1654211210000|2022-06-02 23:06:50|93772.7|93623.1|93776.7|93618.8|93776.9|93624.2|93771.3|93618.8|17
1654211220000|2022-06-02 23:07:00|93776.5|93618.7|93776.8|93614.3|93778.3|93620.3|93762.1|93614.3|27
1654211230000|2022-06-02 23:07:10|93765.7|93626.1|93777|93623.2|93781.1|93628.5|93765.7|93618.9|20
1654211240000|2022-06-02 23:07:20|93776.8|93623.3|93783|93617.8|93783|93625.2|93773.7|93617.8|14
1654211250000|2022-06-02 23:07:30|93780.9|93618.6|93769.6|93621.4|93780.9|93622.2|93762.9|93618.3|17
1654211260000|2022-06-02 23:07:40|93773|93621.1|93792.6|93592.6|93795.6|93621.1|93757.2|93589|38
1654211270000|2022-06-02 23:07:50|93791.9|93591.9|93794.4|93594.4|93794.4|93594.4|93791.9|93591.9|14
1654211280000|2022-06-02 23:08:00|93789.6|93596.7|93786.8|93586.8|93789.6|93607.9|93760.4|93584.7|34
1654211290000|2022-06-02 23:08:10|93786|93586|93788.6|93588.6|93788.8|93589.3|93786|93586|14
1654211300000|2022-06-02 23:08:20|93788.1|93588.1|93790.9|93590.9|93792.1|93592.1|93787.5|93587.7|19
1654211310000|2022-06-02 23:08:30|93781.1|93588.3|93788.6|93588.6|93789.5|93594.9|93781.1|93585.5|16
1654211320000|2022-06-02 23:08:40|93787.9|93587.9|93790|93590|93791.7|93591.7|93786.8|93586.8|24
1654211330000|2022-06-02 23:08:50|93790.3|93590.3|93769.9|93606.9|93790.3|93611.4|93764.8|93585|19
1654211340000|2022-06-02 23:09:00|93770.7|93614.1|93777|93610.1|93778.7|93616.3|93770.3|93606.4|36
1654211350000|2022-06-02 23:09:10|93776.8|93610|93765.7|93613.8|93776.8|93615.5|93753.2|93609.7|25
1654211360000|2022-06-02 23:09:20|93761.2|93615.2|93765.6|93613.5|93770.6|93616|93761.2|93609.8|12
1654211370000|2022-06-02 23:09:30|93700.7|93650.7|93767.7|93611.8|93783.7|93655.2|93700.7|93599.2|27
1654211380000|2022-06-02 23:09:40|93769.4|93610.6|93767.2|93613.5|93769.8|93613.5|93767.2|93609.5|12
1654211390000|2022-06-02 23:09:50|93702.7|93652.7|93764.5|93610.5|93773.8|93652.7|93702.7|93598.9|29
1654211400000|2022-06-02 23:10:00|93764.8|93610.3|93779|93579|93779|93610.4|93751.4|93577.9|34
1654211410000|2022-06-02 23:10:10|93778.6|93578.6|93779.8|93579.8|93781.1|93581.1|93778.6|93578.6|22
1654211420000|2022-06-02 23:10:20|93762.7|93584|93769.8|93589.1|93779.1|93591.1|93761|93579.6|31
1654211430000|2022-06-02 23:10:30|93772.4|93587.5|93782.2|93582.2|93782.5|93587.8|93772.4|93581.6|41
1654211440000|2022-06-02 23:10:40|93775.5|93588.4|93774|93585.8|93784.9|93588.4|93774|93580.1|40
1654211450000|2022-06-02 23:10:50|93779.9|93584.5|93776.8|93580|93782.7|93588.5|93771.6|93580|30
1654211460000|2022-06-02 23:11:00|93777.5|93578.2|93781.2|93581.2|93782.3|93589.3|93775.1|93577.2|32
1654211470000|2022-06-02 23:11:10|93780.7|93580.7|93778.3|93578.3|93781.7|93582.6|93767.6|93578.3|24
1654211480000|2022-06-02 23:11:20|93778|93578|93777.5|93580.2|93779.9|93587.5|93771.4|93578|29
1654211490000|2022-06-02 23:11:30|93778.6|93579.3|93780.4|93580.4|93780.4|93591.4|93767.9|93578.3|11
1654211500000|2022-06-02 23:11:40|93781.2|93581.2|93752.4|93600.7|93781.2|93605.5|93746.7|93580.3|22
1654211510000|2022-06-02 23:11:50|93754.4|93599.8|93786.2|93586.2|93787.4|93603.3|93754.2|93583.8|30
1654211520000|2022-06-02 23:12:00|93785.8|93585.8|93784.8|93584.8|93787.5|93593.8|93779.2|93584.4|25
1654211530000|2022-06-02 23:12:10|93784.1|93584.1|93782.9|93582.9|93784.1|93590.4|93773.2|93581.5|23
1654211540000|2022-06-02 23:12:20|93776.9|93588.4|93783.2|93583.2|93784.3|93589.6|93775.9|93582.2|18
1654211550000|2022-06-02 23:12:30|93783.6|93583.6|93787.6|93587.6|93789.4|93608.4|93771.2|93583.6|20
1654211560000|2022-06-02 23:12:40|93754.4|93597.7|93782.4|93586.1|93784.9|93597.7|93754.4|93577.2|21
1654211570000|2022-06-02 23:12:50|93776.7|93592|93785.5|93585.5|93786|93592|93776.6|93584.9|23
1654211580000|2022-06-02 23:13:00|93785|93585|93767.2|93613.2|93786.8|93613.5|93767|93585|23
1654211590000|2022-06-02 23:13:10|93765.5|93614.9|93765.7|93608.9|93772.6|93614.9|93754.7|93607.1|29
1654211600000|2022-06-02 23:13:20|93762.7|93609.7|93769.6|93583.9|93783.5|93609.7|93762.2|93582.4|40
1654211610000|2022-06-02 23:13:30|93766.2|93584|93765.6|93586|93780.1|93587.5|93764.1|93574.6|37
1654211620000|2022-06-02 23:13:40|93765.4|93586.6|93777.7|93578.5|93778.3|93586.6|93765.4|93574.9|26
1654211630000|2022-06-02 23:13:50|93775.6|93579|93775.7|93575.7|93778.5|93586.7|93768.1|93575.6|23
1654211640000|2022-06-02 23:14:00|93775.4|93575.4|93777.4|93577.4|93780|93587.2|93761.8|93575.3|22
1654211650000|2022-06-02 23:14:10|93777.8|93577.8|93778.3|93578.3|93778.7|93585|93771|93577|23
1654211660000|2022-06-02 23:14:20|93777.9|93577.9|93755.5|93618.4|93781.9|93618.5|93755|93577.8|27
1654211670000|2022-06-02 23:14:30|93755.7|93617.7|93753.8|93611.6|93762.1|93617.7|93750.1|93606|29
1654211680000|2022-06-02 23:14:40|93755.5|93610.7|93753.9|93609.7|93763.1|93610.7|93753.2|93603.9|16
1654211690000|2022-06-02 23:14:50|93756.4|93609.8|93759.4|93604|93765.4|93611|93744.3|93602.4|25
1654211700000|2022-06-02 23:15:00|93764.5|93606.1|93759.7|93610.3|93774.7|93615.8|93754.1|93597.7|27
1654211710000|2022-06-02 23:15:10|93759.4|93610|93744.6|93611.9|93778.2|93615|93741.4|93591|22
1654211720000|2022-06-02 23:15:20|93747|93610.6|93743.7|93609.1|93764.3|93611.3|93737.7|93599.9|27
1654211730000|2022-06-02 23:15:30|93743.3|93608.7|93754.7|93608.8|93758.7|93609.6|93743.3|93602.3|25
1654211740000|2022-06-02 23:15:40|93758.2|93605.2|93748.2|93614.1|93761.5|93617|93744.3|93605.2|27
1654211750000|2022-06-02 23:15:50|93748.1|93614.3|93757|93607.2|93759.9|93614.3|93744.5|93604.6|15
1654211760000|2022-06-02 23:16:00|93754.1|93608.2|93774.7|93592.8|93780.3|93610.4|93752.4|93585.9|23
1654211770000|2022-06-02 23:16:10|93781.8|93585|93785.2|93585.2|93787.6|93592.8|93781.1|93582.3|23
1654211780000|2022-06-02 23:16:20|93786.2|93586.2|93787.1|93587.1|93789|93600.3|93774.7|93585.6|20
1654211790000|2022-06-02 23:16:30|93786.5|93586.5|93785.8|93585.8|93787.1|93591.8|93769|93583.6|27
1654211800000|2022-06-02 23:16:40|93779.6|93593.7|93786.4|93586.4|93787|93593.9|93779.6|93585.4|16
1654211810000|2022-06-02 23:16:50|93788.8|93588.8|93788|93588|93790.8|93593.4|93785.3|93587.3|16
1654211820000|2022-06-02 23:17:00|93789.6|93589.6|93782.7|93587.7|93789.6|93596.8|93766.9|93584.7|22
1654211830000|2022-06-02 23:17:10|93783|93586.5|93771.5|93612.2|93785.4|93616.6|93766.1|93586.4|30
1654211840000|2022-06-02 23:17:20|93772.4|93611.6|93760.6|93615.9|93775|93615.9|93756.1|93608.4|28
1654211850000|2022-06-02 23:17:30|93759.5|93615.5|93766.7|93609.1|93766.7|93617.2|93758.3|93609.1|25
1654211860000|2022-06-02 23:17:40|93765.7|93610.4|93764.7|93614|93769.3|93620.4|93752.2|93609.1|34
1654211870000|2022-06-02 23:17:50|93766.2|93613|93782.5|93582.5|93787|93614.5|93764.2|93581.8|35
1654211880000|2022-06-02 23:18:00|93782.2|93582.2|93783.1|93583.1|93786.7|93594.6|93770.2|93579.6|38
1654211890000|2022-06-02 23:18:10|93783.4|93583.4|93783.5|93586.6|93785.7|93586.6|93783.2|93583.4|21
1654211900000|2022-06-02 23:18:20|93785.7|93585.7|93779|93585.2|93785.7|93600.3|93759|93582.3|23
1654211910000|2022-06-02 23:18:30|93777.6|93586.9|93752.8|93611.4|93782.8|93612.7|93747.5|93583.9|25
1654211920000|2022-06-02 23:18:40|93758.8|93609.1|93765|93613.6|93766.2|93615.7|93758.8|93609.1|15
1654211930000|2022-06-02 23:18:50|93763.7|93613.2|93747.2|93615.7|93772.7|93616|93738.3|93606.3|14
1654211940000|2022-06-02 23:19:00|93747.8|93615.9|93761.9|93613.7|93780.5|93615.9|93747.8|93599|13
1654211950000|2022-06-02 23:19:10|93763.1|93612.1|93757.4|93606.9|93763.1|93613.6|93741.4|93606.5|10
1654211960000|2022-06-02 23:19:20|93757.2|93607.4|93762.3|93605.3|93762.3|93610.4|93753.5|93605.3|12
1654211970000|2022-06-02 23:19:30|93758|93607.2|93765.9|93606|93776.3|93610.4|93755.7|93601.1|20
1654211980000|2022-06-02 23:19:40|93767.4|93604.6|93757.6|93618|93768.1|93618.3|93741.1|93604.6|23
1654211990000|2022-06-02 23:19:50|93757.7|93617.8|93764.8|93610.7|93779.8|93620.7|93743.7|93601|31
1654212000000|2022-06-02 23:20:00|93761.9|93612.6|93762.1|93618.6|93767.6|93622.6|93758.6|93607.9|26
1654212010000|2022-06-02 23:20:10|93762.6|93618.7|93756.1|93615.7|93767.8|93618.7|93746|93610.9|13
1654212020000|2022-06-02 23:20:20|93756|93615.6|93762.5|93612|93763.1|93617.2|93755.2|93610|12
1654212030000|2022-06-02 23:20:30|93759.8|93613.1|93770.6|93609.8|93771.7|93613.1|93759.6|93608.6|16
1654212040000|2022-06-02 23:20:40|93768.7|93610.2|93706.6|93656.6|93768.7|93656.6|93700.4|93607.3|15
1654212050000|2022-06-02 23:20:50|93750.9|93618.9|93750.5|93620.7|93754|93622.1|93749.4|93618.8|12
1654212060000|2022-06-02 23:21:00|93751.6|93620.4|93768.3|93612.1|93773.3|93620.6|93750.4|93608.4|14
1654212070000|2022-06-02 23:21:10|93767.1|93613.3|93747.1|93616.2|93768.6|93616.2|93747.1|93611.4|7
1654212080000|2022-06-02 23:21:20|93749.1|93614.9|93767.4|93614.8|93770.4|93617.2|93749.1|93611.1|17
1654212090000|2022-06-02 23:21:30|93765|93616.5|93761.2|93619.2|93765.7|93619.3|93760.4|93615.2|19
1654212100000|2022-06-02 23:21:40|93765.8|93615.6|93785|93593.5|93789.5|93615.6|93764.1|93588.6|24
1654212110000|2022-06-02 23:21:50|93778.3|93600|93784.1|93593.8|93787.7|93600.1|93777.2|93587.3|19
1654212120000|2022-06-02 23:22:00|93782.5|93596.1|93784.9|93594.9|93786.8|93596.3|93782.5|93589.3|20
1654212130000|2022-06-02 23:22:10|93788|93589.9|93753.3|93618.9|93788|93619.7|93749.5|93589.9|14
1654212140000|2022-06-02 23:22:20|93752.8|93618.4|93770.1|93616.8|93773.5|93658.4|93708.4|93614.7|16
1654212150000|2022-06-02 23:22:30|93770.2|93608.2|93755|93622.6|93780.4|93624.9|93751|93608.2|21
1654212160000|2022-06-02 23:22:40|93753.3|93622.7|93771.9|93618.2|93773.3|93626.9|93751.9|93617.4|16
1654212170000|2022-06-02 23:22:50|93770.4|93619.6|93763.7|93618|93772.8|93622.6|93754|93612.1|15
1654212180000|2022-06-02 23:23:00|93761.7|93619.8|93769.9|93617.8|93771.9|93620.1|93761.3|93611.6|17
1654212190000|2022-06-02 23:23:10|93767.3|93619.9|93771.8|93620.4|93787.2|93620.6|93757.6|93606.2|21
1654212200000|2022-06-02 23:23:20|93771.7|93620.3|93774.7|93617.9|93779|93621.1|93770.4|93613.6|20
1654212210000|2022-06-02 23:23:30|93773.1|93618.1|93769.3|93620.6|93773.2|93621.6|93769.3|93618.1|16
1654212220000|2022-06-02 23:23:40|93767.2|93623.1|93756|93624.1|93767.7|93662.5|93712.5|93622.1|13
1654212230000|2022-06-02 23:23:50|93756.9|93624.2|93768.9|93621.6|93773.1|93624.2|93756.9|93610.8|18
1654212240000|2022-06-02 23:24:00|93769.7|93620.9|93759.9|93621.4|93769.9|93622.6|93751.6|93620.1|16
1654212250000|2022-06-02 23:24:10|93756|93624.7|93775.3|93615.6|93781.4|93625.7|93756|93610.8|15
1654212260000|2022-06-02 23:24:20|93782.5|93610.2|93767.8|93626.7|93782.5|93627.1|93767.8|93610.2|27
1654212270000|2022-06-02 23:24:30|93773.8|93621.5|93766.5|93623|93773.8|93624.4|93756.2|93618.5|27
1654212280000|2022-06-02 23:24:40|93764.6|93624.4|93764.2|93624.6|93765|93624.7|93763.2|93623.9|23
1654212290000|2022-06-02 23:24:50|93766.9|93627.1|93767.2|93626.8|93767.5|93627.4|93766.6|93626.5|13
1654212300000|2022-06-02 23:25:00|93766.9|93626.4|93767.6|93628.2|93769.6|93628.3|93752.8|93621|31
1654212310000|2022-06-02 23:25:10|93766.3|93627.5|93767.4|93622.2|93777.7|93627.5|93766.3|93613.3|30
1654212320000|2022-06-02 23:25:20|93767.5|93622.1|93770.5|93617.7|93774.3|93625.4|93754.5|93615.5|31
1654212330000|2022-06-02 23:25:30|93768.6|93620.3|93763.3|93623.7|93769.4|93624|93763.1|93619.6|37
1654212340000|2022-06-02 23:25:40|93763.1|93623.5|93768.5|93623.8|93769.3|93624|93762.8|93620.4|32
1654212350000|2022-06-02 23:25:50|93770.8|93618|93753.4|93616.5|93771.2|93663.3|93713|93613.9|39
1654212360000|2022-06-02 23:26:00|93765.6|93615.9|93760.2|93623|93781.5|93626.4|93760.1|93602.2|33
1654212370000|2022-06-02 23:26:10|93773.8|93610.2|93749|93623.2|93773.8|93623.2|93746.6|93609.7|32
1654212380000|2022-06-02 23:26:20|93751.3|93621.2|93766.4|93614.8|93778.5|93662.2|93712.2|93607.3|35
1654212390000|2022-06-02 23:26:30|93764.2|93617.2|93762.5|93621.6|93768.2|93621.6|93762.5|93612|30
1654212400000|2022-06-02 23:26:40|93762.4|93621.3|93781.6|93593.3|93791.9|93665.8|93713.2|93590.9|47
1654212410000|2022-06-02 23:26:50|93774.3|93599.1|93777.3|93598.7|93790|93611.7|93766.7|93590|27
1654212420000|2022-06-02 23:27:00|93780.3|93594.9|93767.6|93605.2|93780.3|93613.7|93763.6|93594.9|27
1654212430000|2022-06-02 23:27:10|93766.3|93606.5|93713.2|93663.2|93771.2|93663.2|93712.6|93601.9|14
1654212440000|2022-06-02 23:27:20|93713.1|93663.1|93755.8|93625.6|93755.8|93664.1|93711.7|93622.2|18
1654212450000|2022-06-02 23:27:30|93755.9|93625.9|93757|93624.7|93764.1|93665.8|93711.5|93615.2|28
1654212460000|2022-06-02 23:27:40|93776|93607.5|93758.6|93621.1|93776|93622.4|93758.6|93607.5|26
1654212470000|2022-06-02 23:27:50|93759.5|93620.3|93760.1|93616.7|93766|93622.8|93757.4|93609.3|33
1654212480000|2022-06-02 23:28:00|93760.3|93616|93708|93658|93760.4|93658.2|93706.3|93616|20
1654212490000|2022-06-02 23:28:10|93707.4|93657.4|93764.9|93614.9|93765.1|93658|93706.5|93609.9|16
1654212500000|2022-06-02 23:28:20|93761.5|93617.9|93762.2|93616.6|93772.4|93655.7|93705.7|93606.9|28
1654212510000|2022-06-02 23:28:30|93761.3|93617.4|93761.4|93618|93764.6|93621.2|93757.5|93610.3|27
1654212520000|2022-06-02 23:28:40|93761.1|93618.8|93758.7|93621.1|93761.2|93621.9|93758.5|93613.6|18
1654212530000|2022-06-02 23:28:50|93758.8|93621.2|93757.1|93615.8|93758.8|93660.3|93707.1|93612.4|33
1654212540000|2022-06-02 23:29:00|93754.3|93618.2|93759.5|93617.5|93765.2|93618.3|93754.3|93614|25
1654212550000|2022-06-02 23:29:10|93759.4|93619.1|93769.3|93611.8|93769.3|93619.1|93758.9|93611.8|8
1654212560000|2022-06-02 23:29:20|93767.7|93612.8|93755.1|93623.8|93767.7|93662.1|93707.9|93612.8|25
1654212570000|2022-06-02 23:29:30|93754.9|93624.4|93760.7|93619.5|93767|93624.5|93753.9|93613.7|10
1654212580000|2022-06-02 23:29:40|93758.9|93620.2|93760.6|93613.1|93760.6|93657.9|93706.9|93613.1|10
1654212590000|2022-06-02 23:29:50|93759.9|93615|93759.3|93620|93760.6|93620.3|93756.4|93613.6|10
1654212600000|2022-06-02 23:30:00|93759.2|93619.7|93761.7|93618|93764.7|93620.8|93758.4|93614.6|27
1654212610000|2022-06-02 23:30:10|93760.3|93619.3|93761.9|93618.2|93767.9|93662.4|93702.6|93613.3|25
1654212620000|2022-06-02 23:30:20|93762.8|93617.4|93764.2|93616|93766|93622.5|93757.7|93610.3|25
1654212630000|2022-06-02 23:30:30|93764.6|93615.5|93756.4|93619.7|93764.6|93622.9|93744.4|93612|30
1654212640000|2022-06-02 23:30:40|93756.2|93618.8|93757.9|93617.3|93759.5|93620.3|93753.7|93612.9|18
1654212650000|2022-06-02 23:30:50|93759|93615.2|93754.4|93625.4|93759|93661.6|93708.6|93615.2|26
1654212660000|2022-06-02 23:31:00|93772|93609.2|93786.5|93597.8|93790.9|93668.5|93707.5|93593.3|35
1654212670000|2022-06-02 23:31:10|93775.1|93611.6|93786|93597.5|93791.7|93616.8|93771|93591.2|23
1654212680000|2022-06-02 23:31:20|93783.1|93601.9|93765.7|93618.2|93788.9|93618.2|93764.3|93596.2|26
1654212690000|2022-06-02 23:31:30|93765.9|93617.6|93766.5|93609.1|93779.6|93622|93761.8|93601.5|29
1654212700000|2022-06-02 23:31:40|93766.6|93608.4|93784|93590.7|93787.4|93609.1|93764.3|93586|35
1654212710000|2022-06-02 23:31:50|93782.9|93594.2|93769.8|93594.8|93787.7|93604.5|93759.1|93586.8|17
1654212720000|2022-06-02 23:32:00|93771.5|93595.2|93788.8|93588.8|93789.4|93598.6|93769|93588.6|32
1654212730000|2022-06-02 23:32:10|93787.4|93587.4|93776.7|93597.9|93787.5|93602|93773.5|93587.3|17
1654212740000|2022-06-02 23:32:20|93786.6|93586.6|93770.5|93600|93786.6|93607.1|93763.1|93586.6|13
1654212750000|2022-06-02 23:32:30|93768.7|93602.8|93711.2|93661.2|93777.3|93662.2|93711.1|93597.4|21
1654212760000|2022-06-02 23:32:40|93701.9|93651.9|93709.3|93659.3|93710.4|93660.4|93701.9|93651.9|9
1654212770000|2022-06-02 23:32:50|93709.9|93659.9|93709.6|93659.6|93710.5|93660.5|93708.1|93658.1|7
1654212780000|2022-06-02 23:33:00|93709.1|93659.1|93759.8|93620|93764.6|93660.5|93708.8|93614.5|17
1654212790000|2022-06-02 23:33:10|93758.8|93621.2|93755.6|93618.3|93759.7|93661.4|93706.6|93613.8|13
1654212800000|2022-06-02 23:33:20|93754.1|93620.8|93751.5|93622.7|93759.4|93622.7|93751.5|93613.4|16
1654212810000|2022-06-02 23:33:30|93751.3|93622.3|93756.8|93621|93758.7|93622.3|93750.5|93620.2|10
1654212820000|2022-06-02 23:33:40|93706.8|93656.8|93757.1|93619.5|93760.1|93659|93706.4|93610.6|16
1654212830000|2022-06-02 23:33:50|93769.6|93607.9|93770.3|93591.8|93793.9|93613.9|93747|93577.8|37
1654212840000|2022-06-02 23:34:00|93775.2|93585.4|93779.5|93583.5|93780.5|93593.8|93764.8|93580.5|38
1654212850000|2022-06-02 23:34:10|93781.1|93581.2|93778.4|93586|93781.8|93591.4|93773.2|93581.2|24
1654212860000|2022-06-02 23:34:20|93779.9|93583.4|93772.8|93587.7|93779.9|93599.7|93763.6|93583.4|27
1654212870000|2022-06-02 23:34:30|93774.3|93585.3|93778.2|93578.2|93778.8|93594.4|93757.8|93575.4|32
1654212880000|2022-06-02 23:34:40|93777.8|93577.8|93778.1|93578.1|93779.5|93579.5|93776.9|93576.9|23
1654212890000|2022-06-02 23:34:50|93778.7|93578.7|93778.2|93578.2|93780.7|93584.2|93773.9|93577.4|19
1654212900000|2022-06-02 23:35:00|93778.8|93578.8|93778.1|93589.5|93778.8|93598.8|93765.1|93574.9|40
1654212910000|2022-06-02 23:35:10|93778.2|93590.1|93782.2|93589.5|93785.5|93591.3|93775.2|93585.4|41
1654212920000|2022-06-02 23:35:20|93785.4|93585.4|93781.8|93581.8|93785.6|93589.6|93769.3|93579.1|32
1654212930000|2022-06-02 23:35:30|93781.9|93581.9|93782.7|93582.7|93784.4|93587.3|93776.4|93580.7|32
1654212940000|2022-06-02 23:35:40|93782.6|93582.6|93783.2|93583.2|93784.9|93590.7|93773.7|93582.6|25
1654212950000|2022-06-02 23:35:50|93783.3|93583.8|93752.3|93617.7|93783.6|93618.4|93742.6|93583.8|25
1654212960000|2022-06-02 23:36:00|93752.2|93617.5|93752.3|93620.7|93758.5|93620.7|93752|93612.9|19
1654212970000|2022-06-02 23:36:10|93753.4|93619|93748.2|93616.4|93768.1|93620.3|93747.4|93608|21
1654212980000|2022-06-02 23:36:20|93749.5|93615.2|93758.9|93619.6|93758.9|93619.6|93749.5|93615.2|18
1654212990000|2022-06-02 23:36:30|93758.2|93619.5|93745.4|93617.6|93758.2|93658.7|93704.8|93617.6|15
1654213000000|2022-06-02 23:36:40|93708.4|93658.4|93753.4|93621.2|93759.7|93658.4|93708.4|93616.8|26
1654213010000|2022-06-02 23:36:50|93759.4|93622.1|93768.5|93610.1|93770.7|93622.1|93753.7|93605.7|23
1654213020000|2022-06-02 23:37:00|93768.3|93610|93750.8|93621.2|93768.4|93622.2|93746.8|93610|23
1654213030000|2022-06-02 23:37:10|93747.6|93621.5|93749.3|93620.8|93751.5|93622.7|93747.6|93620.3|23
1654213040000|2022-06-02 23:37:20|93747.1|93622.1|93762.2|93615.1|93771.3|93622.1|93747.1|93603.3|18
1654213050000|2022-06-02 23:37:30|93769.4|93607.3|93707.7|93657.7|93772.6|93659.7|93705.4|93601.8|17
1654213060000|2022-06-02 23:37:40|93707.8|93657.8|93759.9|93617.8|93763.4|93657.8|93707.8|93610.9|25
1654213070000|2022-06-02 23:37:50|93762|93615.5|93748.8|93618.9|93762|93654.7|93704.1|93615.5|11
1654213080000|2022-06-02 23:38:00|93748.7|93618.8|93764.4|93613.1|93771.1|93622.5|93747.6|93607.2|19
1654213090000|2022-06-02 23:38:10|93773.2|93602.1|93759.1|93607.5|93773.2|93614.7|93757|93602.1|47
1654213100000|2022-06-02 23:38:20|93761.4|93606.5|93746.6|93614.6|93764.6|93614.6|93742.8|93606.5|25
1654213110000|2022-06-02 23:38:30|93747.3|93615.4|93748.3|93614.3|93751.7|93615.8|93746.9|93610|19
1654213120000|2022-06-02 23:38:40|93748.8|93614.8|93757.1|93611.6|93763.6|93614.8|93748.8|93603.3|19
1654213130000|2022-06-02 23:38:50|93758|93610.8|93744.2|93617.1|93759.5|93652.5|93702.1|93609.3|13
1654213140000|2022-06-02 23:39:00|93744.1|93617|93747|93617.6|93748.5|93655.9|93705.9|93617|12
1654213150000|2022-06-02 23:39:10|93744.6|93618.2|93757.4|93613.3|93757.6|93648.9|93697.8|93613.3|19
1654213160000|2022-06-02 23:39:20|93757.2|93614.4|93752.7|93619.4|93757.5|93621.1|93751.8|93614.3|16
1654213170000|2022-06-02 23:39:30|93754.5|93616.3|93785.3|93585.3|93785.9|93618.5|93752.8|93584.2|29
1654213180000|2022-06-02 23:39:40|93785.5|93585.5|93776.3|93588.1|93785.7|93596.5|93770|93583.7|37
1654213190000|2022-06-02 23:39:50|93777.4|93583.5|93781|93581|93783.6|93585.6|93777.1|93580.1|21
1654213200000|2022-06-02 23:40:00|93781.1|93581.1|93755.3|93612.4|93781.6|93619.4|93750.1|93579.4|21
1654213210000|2022-06-02 23:40:10|93753.9|93614.3|93758.6|93610.7|93771|93617.3|93748|93595.7|26
1654213220000|2022-06-02 23:40:20|93763.1|93605.3|93745.4|93616|93763.1|93653.1|93703.1|93605.3|20
1654213230000|2022-06-02 23:40:30|93745.1|93615.7|93780.6|93593.8|93780.6|93655.5|93705.5|93593.7|25
1654213240000|2022-06-02 23:40:40|93780.5|93593.6|93787.4|93587.4|93788.9|93600.4|93772|93585.6|31
1654213250000|2022-06-02 23:40:50|93788.5|93588.5|93789|93589|93789.8|93589.8|93787.3|93587.3|31
1654213260000|2022-06-02 23:41:00|93789.1|93589.1|93775.9|93596.7|93790.9|93598.8|93775.3|93588.4|33
1654213270000|2022-06-02 23:41:10|93776|93596.8|93789|93589|93789|93598.9|93776|93586.5|20
1654213280000|2022-06-02 23:41:20|93787.5|93588.1|93750.9|93621.1|93788.1|93658.8|93708.8|93587.4|25
1654213290000|2022-06-02 23:41:30|93749.9|93619.9|93758.9|93619.5|93758.9|93620.8|93749.9|93616.3|26
1654213300000|2022-06-02 23:41:40|93757.7|93619.2|93766.4|93617.6|93776.8|93620.1|93752.2|93601.7|38
1654213310000|2022-06-02 23:41:50|93764.3|93617.3|93766.4|93613.7|93771.4|93618.5|93763|93610.2|27
1654213320000|2022-06-02 23:42:00|93764.5|93616|93710.6|93660.6|93765.6|93660.7|93705.5|93614.1|23
1654213330000|2022-06-02 23:42:10|93752.5|93622.5|93767.3|93613.2|93771.5|93623.6|93749.2|93606.2|19
1654213340000|2022-06-02 23:42:20|93764.2|93617|93761.8|93615.1|93764.3|93657.7|93707.5|93611.8|32
1654213350000|2022-06-02 23:42:30|93758.7|93615.8|93767.7|93614.3|93769.4|93618.2|93757.7|93610.7|22
1654213360000|2022-06-02 23:42:40|93769.3|93611.8|93761|93629.4|93769.3|93656|93702.3|93599.6|17
1654213370000|2022-06-02 23:42:50|93765|93624.7|93775.5|93605.6|93791.6|93669.1|93712.9|93587.5|40
1654213380000|2022-06-02 23:43:00|93777|93603.4|93782.6|93593.7|93790.5|93611.4|93769.9|93589.2|28
1654213390000|2022-06-02 23:43:10|93782.7|93592.1|93770.7|93598.8|93786.9|93605.4|93763.8|93588.9|25
1654213400000|2022-06-02 23:43:20|93770.9|93599|93760.3|93611.7|93774.7|93618|93752.7|93595.7|25
1654213410000|2022-06-02 23:43:30|93760.2|93611.5|93807|93607|93808.1|93680.8|93729.7|93606.7|56
1654213420000|2022-06-02 23:43:40|93803.1|93611.3|93779.8|93622|93808.1|93622|93779.8|93605.3|35
1654213430000|2022-06-02 23:43:50|93784.4|93619.3|93791.7|93613.8|93799.7|93628.2|93775.7|93605.3|29
1654213440000|2022-06-02 23:44:00|93783.2|93621.6|93803.5|93607|93803.9|93621.6|93783.2|93603.3|29
1654213450000|2022-06-02 23:44:10|93804.4|93606.3|93792.5|93610.4|93805.5|93615.7|93785.6|93605.4|26
1654213460000|2022-06-02 23:44:20|93790.3|93613.1|93794|93612.6|93799.1|93614.1|93790.3|93606.8|26
1654213470000|2022-06-02 23:44:30|93790.4|93616.9|93764.8|93635.4|93796.3|93674.4|93722.9|93611.7|27
1654213480000|2022-06-02 23:44:40|93765.1|93634.7|93779.6|93614.9|93779.6|93676.4|93720|93614.4|31
1654213490000|2022-06-02 23:44:50|93775.7|93613.1|93779.9|93616.9|93784|93617.9|93774.6|93608.1|45
1654213500000|2022-06-02 23:45:00|93780.4|93616.2|93795.7|93606.2|93802.3|93616.6|93780.4|93600|52
1654213510000|2022-06-02 23:45:10|93795.4|93605.9|93785.4|93616.5|93796|93618.6|93781.9|93604.8|38
1654213520000|2022-06-02 23:45:20|93795.5|93608.2|93773.3|93634.3|93795.5|93639.1|93766.8|93607.8|37
1654213530000|2022-06-02 23:45:30|93773.4|93634.1|93759.5|93632.8|93774.2|93636.5|93759.5|93632.7|30
1654213540000|2022-06-02 23:45:40|93759.6|93632.9|93768.4|93631.9|93768.7|93673.1|93723.1|93631.1|29
1654213550000|2022-06-02 23:45:50|93765.6|93634.5|93768.1|93625.4|93776|93635.1|93765.5|93625.4|41
1654213560000|2022-06-02 23:46:00|93767.1|93625.7|93795.7|93597.1|93797.5|93668.3|93716.5|93596.2|45
1654213570000|2022-06-02 23:46:10|93795.4|93597.4|93793.6|93599.3|93796.6|93608|93785|93595.8|35
1654213580000|2022-06-02 23:46:20|93791.5|93602.1|93782.1|93601.8|93791.5|93617.3|93768.9|93593.7|44
1654213590000|2022-06-02 23:46:30|93774.7|93609.4|93782.5|93602.5|93791.8|93609.4|93774.5|93591.8|23
1654213600000|2022-06-02 23:46:40|93783.7|93601.4|93789.3|93596.6|93789.3|93608.8|93772.5|93596.6|28
1654213610000|2022-06-02 23:46:50|93790.4|93595.2|93788.3|93601.4|93795.5|93604.1|93784.9|93594.9|24
1654213620000|2022-06-02 23:47:00|93790.1|93600.3|93782.8|93603.2|93792.8|93606.7|93774.2|93596.8|33
1654213630000|2022-06-02 23:47:10|93783.7|93601.5|93760.7|93622.1|93783.8|93669.8|93717.9|93601.5|27
1654213640000|2022-06-02 23:47:20|93760.9|93621.8|93758.5|93617.8|93761.2|93663.4|93709.9|93616.7|27
1654213650000|2022-06-02 23:47:30|93758.1|93619|93713.4|93663.4|93758.1|93664.1|93713.4|93619|21
1654213660000|2022-06-02 23:47:40|93713.3|93663.3|93758.3|93622.4|93761.5|93664.2|93713|93619.4|18
1654213670000|2022-06-02 23:47:50|93758.4|93623.1|93714.3|93664.3|93758.4|93664.3|93709.7|93623.1|22
1654213680000|2022-06-02 23:48:00|93714.1|93664.1|93713|93663|93765.7|93664.4|93709.5|93615.6|23
1654213690000|2022-06-02 23:48:10|93712.9|93662.9|93712.7|93662.7|93713.4|93663.4|93711.9|93661.9|15
1654213700000|2022-06-02 23:48:20|93712.9|93662.9|93715.4|93665.4|93766.2|93665.4|93712.3|93619.9|25
1654213710000|2022-06-02 23:48:30|93715.3|93665.3|93716.7|93666.7|93759.5|93666.7|93714.8|93623.7|17
1654213720000|2022-06-02 23:48:40|93754.2|93629|93716|93666|93762.6|93667.7|93710.5|93625.1|31
1654213730000|2022-06-02 23:48:50|93716.5|93666.5|93755.3|93629.5|93759.2|93667.4|93716.3|93624.4|23
1654213740000|2022-06-02 23:49:00|93717.4|93629.6|93781.2|93614.9|93797.5|93668.4|93715.1|93597.5|30
1654213750000|2022-06-02 23:49:10|93781.1|93614.8|93783.4|93611|93797.7|93616.5|93778.4|93596.8|22
1654213760000|2022-06-02 23:49:20|93782.7|93610.6|93782.7|93610.3|93784.9|93616.3|93772.9|93608.6|27
1654213770000|2022-06-02 23:49:30|93783.5|93609.3|93786.8|93608.2|93792|93617.1|93775.7|93604.4|32
1654213780000|2022-06-02 23:49:40|93786.6|93607.3|93793.9|93606.9|93799.3|93622.9|93777.8|93601.9|51
1654213790000|2022-06-02 23:49:50|93795.5|93605.4|93785.4|93611.6|93797.4|93617|93783.6|93603.7|32
1654213800000|2022-06-02 23:50:00|93788.3|93609.1|93785.8|93609.9|93789|93621.3|93773.8|93609.1|46
1654213810000|2022-06-02 23:50:10|93785.7|93609.8|93763.5|93633.5|93789.3|93634|93763.5|93605.6|29
1654213820000|2022-06-02 23:50:20|93717.9|93667.9|93761.1|93634.3|93765.9|93672.1|93717.9|93629.8|36
1654213830000|2022-06-02 23:50:30|93761.6|93636.4|93799|93606.7|93805.9|93679.3|93729.3|93602.6|47
1654213840000|2022-06-02 23:50:40|93802.8|93602.8|93781.2|93620.8|93803.8|93622.9|93774|93602.4|31
1654213850000|2022-06-02 23:50:50|93788.5|93620.2|93789.3|93611.7|93796.2|93620.2|93781.8|93606.7|43
1654213860000|2022-06-02 23:51:00|93789|93611.4|93718.7|93668.7|93790.5|93669.4|93718.7|93609.4|30
1654213870000|2022-06-02 23:51:10|93720.8|93670.8|93724.4|93674.4|93724.6|93674.6|93720.8|93670.8|17
1654213880000|2022-06-02 23:51:20|93724.6|93674.6|93722.9|93672.9|93769.9|93674.7|93720.4|93628.4|21
1654213890000|2022-06-02 23:51:30|93793.7|93607.2|93727.4|93677.4|93793.7|93677.6|93727.4|93607.2|17
1654213900000|2022-06-02 23:51:40|93773.8|93628.4|93766.4|93627.4|93773.8|93672.5|93719.1|93624.6|34
1654213910000|2022-06-02 23:51:50|93761.3|93631.4|93763.4|93634.9|93770.6|93635.4|93758.9|93628.4|39
1654213920000|2022-06-02 23:52:00|93764|93635.4|93760.3|93630.7|93769.3|93669.2|93719|93628.3|27
1654213930000|2022-06-02 23:52:10|93720.6|93670.6|93773.9|93612.6|93774|93671.3|93717.7|93612.6|27
1654213940000|2022-06-02 23:52:20|93773.8|93612.5|93792|93600.6|93795|93616.6|93773.8|93593.7|38
1654213950000|2022-06-02 23:52:30|93788.8|93603.6|93782.1|93606|93796.8|93611.6|93775|93597|19
1654213960000|2022-06-02 23:52:40|93787.6|93600.5|93783.7|93605.9|93793.9|93608.8|93781.2|93595.2|19
1654213970000|2022-06-02 23:52:50|93765.1|93627.2|93783.7|93597.1|93783.7|93664.8|93713.5|93597.1|32
1654213980000|2022-06-02 23:53:00|93782.7|93598.1|93778.6|93600|93782.8|93607.2|93771.9|93598.1|26
1654213990000|2022-06-02 23:53:10|93782.3|93595.8|93774.6|93606.1|93789.7|93606.1|93774.6|93590.8|19
1654214000000|2022-06-02 23:53:20|93782|93599.5|93778.2|93601.6|93782.6|93605.7|93771|93598.8|31
1654214010000|2022-06-02 23:53:30|93779.7|93602|93790.2|93595.9|93790.3|93608.9|93775.5|93594.8|25
1654214020000|2022-06-02 23:53:40|93785.5|93600.7|93776.1|93605.7|93785.5|93613.1|93766.7|93600.6|26
1654214030000|2022-06-02 23:53:50|93770.5|93612.5|93764.9|93616.5|93773.2|93629|93754.3|93609.6|19
1654214040000|2022-06-02 23:54:00|93763.4|93618.7|93752|93623.6|93763.4|93663.4|93711.6|93618.7|30
1654214050000|2022-06-02 23:54:10|93755.5|93624.3|93757|93624.4|93768.1|93626.5|93754.2|93612.1|20
1654214060000|2022-06-02 23:54:20|93756.8|93624.2|93776.9|93596.7|93776.9|93661.3|93711.3|93596|44
1654214070000|2022-06-02 23:54:30|93778.2|93595.3|93774.4|93605.1|93788.7|93606.1|93773.5|93588.7|36
1654214080000|2022-06-02 23:54:40|93783.6|93594.6|93783.2|93594.2|93786.8|93603.4|93775.6|93591.3|36
1654214090000|2022-06-02 23:54:50|93786.4|93591.4|93749.2|93623|93786.4|93660.7|93710.7|93591.4|16
1654214100000|2022-06-02 23:55:00|93750.1|93623.5|93763.2|93613.4|93765.2|93623.6|93750.1|93611.7|21
1654214110000|2022-06-02 23:55:10|93756.6|93619.8|93751.4|93622.2|93758|93661.3|93702.8|93616.2|39
1654214120000|2022-06-02 23:55:20|93753.3|93621.3|93712.4|93662.4|93753.3|93662.4|93710.4|93621.3|22
1654214130000|2022-06-02 23:55:30|93712.2|93662.2|93709.6|93659.6|93712.2|93662.2|93705.9|93655.9|23
1654214140000|2022-06-02 23:55:40|93709.4|93659.4|93750.7|93617.8|93752.3|93662.9|93709.2|93617.8|23
1654214150000|2022-06-02 23:55:50|93750.8|93617.9|93760|93595|93760|93656.1|93704.1|93594.9|25
1654214160000|2022-06-02 23:56:00|93759.9|93594.8|93773.3|93588|93778.4|93594.8|93759.9|93583.1|31
1654214170000|2022-06-02 23:56:10|93765.6|93594.9|93780|93593.4|93788.1|93659|93708.9|93587|39
1654214180000|2022-06-02 23:56:20|93775.1|93598.3|93778.5|93595|93788.1|93603.2|93771|93587|39
1654214190000|2022-06-02 23:56:30|93778.8|93595.3|93767.9|93597.9|93782.8|93606.8|93755.2|93591|35
1654214200000|2022-06-02 23:56:40|93768.8|93596.6|93749.5|93613.2|93775.8|93616.1|93745.3|93590|26
1654214210000|2022-06-02 23:56:50|93750.9|93610.4|93748.3|93612.4|93752.4|93656.5|93693|93595.7|30
1654214220000|2022-06-02 23:57:00|93745.1|93612.8|93752|93608.7|93760.3|93618.2|93745.1|93606|39
1654214230000|2022-06-02 23:57:10|93749.3|93608.4|93746.3|93610.9|93751.3|93653.3|93699.5|93608.4|39
1654214240000|2022-06-02 23:57:20|93744.1|93613.8|93748.6|93613|93751.9|93615.9|93743.1|93608.3|40
1654214250000|2022-06-02 23:57:30|93745.4|93615.2|93754.1|93610.4|93754.7|93615.7|93745.3|93610.2|35
1654214260000|2022-06-02 23:57:40|93754.3|93610.6|93742.8|93612.3|93754.8|93613.6|93739|93609.6|27
1654214270000|2022-06-02 23:57:50|93739.7|93614.5|93748.2|93607.7|93760.4|93648.9|93698.2|93600.5|55
1654214280000|2022-06-02 23:58:00|93776.6|93577.1|93771.5|93581.8|93778.5|93597.4|93759.8|93577.1|46
1654214290000|2022-06-02 23:58:10|93771.4|93581.7|93749|93594.4|93775.5|93594.4|93748.5|93578|29
1654214300000|2022-06-02 23:58:20|93753.4|93590.5|93761.7|93591|93765.1|93600.1|93746.5|93584.2|31
1654214310000|2022-06-02 23:58:30|93763.2|93590.6|93751.9|93598.2|93764|93601.5|93751.4|93589.4|28
1654214320000|2022-06-02 23:58:40|93751.6|93597.4|93744.2|93607.7|93756|93650.2|93699.1|93593.1|25
1654214330000|2022-06-02 23:58:50|93744.1|93610|93693.2|93643.2|93748.8|93643.2|93693.2|93602.7|28
1654214340000|2022-06-02 23:59:00|93697.5|93647.5|93746.9|93605.2|93752.1|93650|93697.5|93600.6|36
1654214350000|2022-06-02 23:59:10|93747|93606|93740.9|93607.2|93747|93646.6|93696.2|93604.7|30
1654214360000|2022-06-02 23:59:20|93737.9|93609.8|93703.3|93653.3|93743.2|93653.3|93699|93606.8|34
1654214370000|2022-06-02 23:59:30|93704|93654|93744.5|93611.5|93745.7|93654.2|93704|93610.2|28
1654214380000|2022-06-02 23:59:40|93754.8|93604.7|93741.6|93609.7|93754.8|93613.5|93737|93604.7|23
1654214390000|2022-06-02 23:59:50|93741.7|93609.3|93753.2|93607.1|93755.6|93613.9|93739|93605.5|36
1654214400000|2022-06-03 00:00:00|93750.9|93607.9|93769.2|93599.3|93777.1|93655.7|93704.5|93592|66
1654214410000|2022-06-03 00:00:10|93769.1|93599.2|93762.3|93598.8|93774.7|93608.2|93758.4|93593.9|55
1654214420000|2022-06-03 00:00:20|93762.8|93599.3|93757|93600.7|93768.5|93607.4|93749.2|93596.4|36
1654214430000|2022-06-03 00:00:30|93756.1|93601.3|93765.8|93602.8|93765.9|93612.5|93755.1|93598.5|51
1654214440000|2022-06-03 00:00:40|93770.3|93598.5|93784|93589.4|93786.5|93608.8|93766.1|93585.9|44
1654214450000|2022-06-03 00:00:50|93783.6|93591.2|93766|93606.5|93783.6|93609.3|93759.9|93591.2|54
1654214460000|2022-06-03 00:01:00|93771.4|93601.7|93768.6|93606.8|93777.6|93606.8|93765.8|93594.9|53
1654214470000|2022-06-03 00:01:10|93767.3|93608.1|93773.4|93629.4|93807.4|93642.6|93759.8|93600.8|52
1654214480000|2022-06-03 00:01:20|93777.5|93629.8|93780.7|93612.6|93787.9|93634.3|93757.8|93612.6|58
1654214490000|2022-06-03 00:01:30|93780.3|93612.8|93761.4|93619.3|93780.5|93625.8|93756.1|93612.3|58
1654214500000|2022-06-03 00:01:40|93761.2|93618.8|93763.5|93619.4|93775.1|93630.6|93756.3|93616.1|51
1654214510000|2022-06-03 00:01:50|93759.3|93621.2|93781.8|93612.3|93788.3|93671.4|93721.4|93604.3|50
1654214520000|2022-06-03 00:02:00|93767.1|93628.6|93765.6|93611.3|93770.7|93666|93715.7|93607.6|55
1654214530000|2022-06-03 00:02:10|93765.5|93611.2|93755.2|93617.9|93768.4|93622.3|93749.5|93610.6|46
1654214540000|2022-06-03 00:02:20|93754.7|93618.1|93769.4|93629.5|93773.9|93675.5|93721.9|93615.3|56
1654214550000|2022-06-03 00:02:30|93769.5|93629.6|93768|93632|93771.3|93675.1|93725.1|93627.2|39
1654214560000|2022-06-03 00:02:40|93766.2|93634.3|93725.1|93675.1|93774.5|93675.1|93723.3|93631.4|46
1654214570000|2022-06-03 00:02:50|93725.3|93675.3|93730.9|93680.9|93776.8|93681.1|93725.3|93633|51
1654214580000|2022-06-03 00:03:00|93725.8|93675.8|93767.6|93639.5|93772.3|93678.5|93725.7|93634.6|45
1654214590000|2022-06-03 00:03:10|93767.4|93639.3|93792.9|93649.4|93804.1|93694.5|93740.9|93630.3|70
1654214600000|2022-06-03 00:03:20|93792.6|93648.7|93781.7|93647|93797.7|93656.5|93781.7|93645.1|62
1654214610000|2022-06-03 00:03:30|93781.9|93647.2|93785.1|93638.9|93791.9|93647.4|93781.1|93637.6|44
1654214620000|2022-06-03 00:03:40|93785.2|93638.5|93784.6|93637.4|93795.4|93639.9|93784.2|93629.7|41
1654214630000|2022-06-03 00:03:50|93788|93635.7|93794.5|93633.2|93795.7|93636.1|93788|93630.8|27
1654214640000|2022-06-03 00:04:00|93794.6|93633.3|93784.1|93632.9|93794.6|93688.8|93731.6|93632.8|38
1654214650000|2022-06-03 00:04:10|93782.7|93639|93788|93629.3|93792.2|93639|93776.7|93625.6|43
1654214660000|2022-06-03 00:04:20|93788.1|93629.5|93780.1|93632.2|93791.7|93636.3|93779.4|93625.3|26
1654214670000|2022-06-03 00:04:30|93784.2|93630.6|93783.8|93630.7|93785|93637.2|93774|93628.9|24
1654214680000|2022-06-03 00:04:40|93783.9|93629.9|93771.2|93636.6|93785.6|93677.9|93722.6|93619.2|38
1654214690000|2022-06-03 00:04:50|93771.6|93636.3|93781.2|93633.6|93782.7|93641.2|93767.7|93629.5|26
1654214700000|2022-06-03 00:05:00|93781.4|93633.5|93780.3|93634.8|93785.1|93635.5|93779.4|93629.8|28
1654214710000|2022-06-03 00:05:10|93782.9|93632.3|93773.3|93631.5|93782.9|93677.6|93727.4|93630.1|30
1654214720000|2022-06-03 00:05:20|93770|93634.6|93774|93627.5|93774.1|93636.8|93767.8|93627.5|33
1654214730000|2022-06-03 00:05:30|93772.5|93629|93769.7|93630.8|93775.6|93633|93762.5|93625.5|26
1654214740000|2022-06-03 00:05:40|93768.5|93631.7|93770.9|93631.2|93773.5|93634|93766.5|93628.3|26
1654214750000|2022-06-03 00:05:50|93770.6|93630.9|93764.2|93634.3|93771.7|93673.8|93722.9|93628.8|20
1654214760000|2022-06-03 00:06:00|93764.4|93633.1|93725|93675|93769.2|93675.2|93725|93629.5|22
1654214770000|2022-06-03 00:06:10|93725.6|93675.6|93721.2|93671.2|93725.6|93675.6|93716|93666|17
1654214780000|2022-06-03 00:06:20|93721.3|93671.3|93775.2|93620.3|93777.4|93672.8|93720.5|93615.8|33
1654214790000|2022-06-03 00:06:30|93769.5|93626.4|93768.6|93628.7|93773.9|93633.2|93765.8|93621.8|33
1654214800000|2022-06-03 00:06:40|93772.2|93625.3|93762.3|93630|93772.2|93669.9|93719.9|93625.3|32
1654214810000|2022-06-03 00:06:50|93762.1|93630.4|93720.5|93670.5|93763.8|93671.8|93717.4|93626.8|32
1654214820000|2022-06-03 00:07:00|93720.6|93670.6|93722.9|93672.9|93722.9|93672.9|93720.6|93670.6|25
1654214830000|2022-06-03 00:07:10|93723.1|93673.1|93725.8|93675.8|93726.9|93676.9|93722.8|93672.8|16
1654214840000|2022-06-03 00:07:20|93726.1|93676.1|93721.9|93671.9|93726.5|93676.5|93717.9|93667.9|25
1654214850000|2022-06-03 00:07:30|93722.4|93672.4|93723.6|93673.6|93729.9|93679.9|93721.9|93671.9|35
1654214860000|2022-06-03 00:07:40|93724.7|93674.7|93775.1|93639.6|93783.1|93681.1|93724.3|93630.2|51
1654214870000|2022-06-03 00:07:50|93775.3|93639.8|93776.4|93637.9|93780.9|93643.3|93770.3|93633.2|32
1654214880000|2022-06-03 00:08:00|93772.2|93643.1|93769|93639.9|93775.9|93680.4|93727.2|93638.7|28
1654214890000|2022-06-03 00:08:10|93769.1|93640.7|93765.5|93629.6|93782.3|93679.4|93718.9|93613.8|41
1654214900000|2022-06-03 00:08:20|93762.3|93632.5|93762.9|93630|93768.6|93671.6|93721.6|93623.1|31
1654214910000|2022-06-03 00:08:30|93762.7|93631|93760.1|93629|93764.6|93672.3|93722.3|93628.1|34
1654214920000|2022-06-03 00:08:40|93760.3|93628.9|93755.6|93627.9|93762.1|93630.9|93753.3|93626.6|37
1654214930000|2022-06-03 00:08:50|93756.6|93626.9|93761.8|93626.1|93762.9|93628.6|93755.7|93623|27
1654214940000|2022-06-03 00:09:00|93761.5|93625.8|93719.8|93669.8|93763.7|93669.8|93718.7|93624.6|24
1654214950000|2022-06-03 00:09:10|93763.9|93625.4|93759.7|93630|93764.8|93670|93720|93624.5|24
1654214960000|2022-06-03 00:09:20|93760.4|93629.4|93721.2|93671.2|93762.4|93671.6|93720.1|93627|24
1654214970000|2022-06-03 00:09:30|93721.3|93671.3|93770.8|93638.1|93776.8|93678.5|93720.5|93630.2|32
1654214980000|2022-06-03 00:09:40|93769.9|93640.4|93774.1|93635.5|93781.4|93680.7|93730.5|93623.5|38
1654214990000|2022-06-03 00:09:50|93774.5|93635.9|93768.9|93641.5|93774.8|93642.2|93768.2|93635.9|39
1654215000000|2022-06-03 00:10:00|93769|93641.6|93729.6|93679.6|93772.9|93679.6|93726.4|93635.7|35
1654215010000|2022-06-03 00:10:10|93729.2|93679.2|93768.8|93639|93771.6|93679.2|93729.2|93634.6|24
1654215020000|2022-06-03 00:10:20|93768.9|93638.8|93788.6|93626.3|93788.6|93682.8|93726.4|93625.9|31
1654215030000|2022-06-03 00:10:30|93782.9|93633.9|93771.8|93638.3|93782.9|93680.8|93729.2|93631.6|44
1654215040000|2022-06-03 00:10:40|93730.5|93680.5|93771.6|93625.1|93781.9|93680.5|93722.7|93615.1|41
1654215050000|2022-06-03 00:10:50|93772.8|93622.6|93771.2|93629.5|93776.5|93630.7|93765.8|93617.3|40
1654215060000|2022-06-03 00:11:00|93764|93633.4|93761.5|93635.1|93765|93675.3|93723.1|93632.6|46
1654215070000|2022-06-03 00:11:10|93761.2|93634.7|93763.2|93637.7|93767.7|93675.5|93724.8|93629.3|35
1654215080000|2022-06-03 00:11:20|93763.4|93636.6|93763.1|93636.6|93769.1|93677.2|93722.6|93633|28
1654215090000|2022-06-03 00:11:30|93725.4|93675.4|93726.6|93676.6|93726.8|93676.8|93725.1|93675.1|34
1654215100000|2022-06-03 00:11:40|93726.7|93676.7|93729.3|93679.3|93729.7|93679.7|93726|93676|28
1654215110000|2022-06-03 00:11:50|93729.1|93679.1|93725.7|93675.7|93729.9|93679.9|93724|93674|17
1654215120000|2022-06-03 00:12:00|93725.9|93675.9|93728.1|93678.1|93728.2|93678.2|93725.9|93675.9|19
1654215130000|2022-06-03 00:12:10|93729.1|93679.1|93726.5|93676.5|93731.2|93681.2|93721.6|93671.6|40
1654215140000|2022-06-03 00:12:20|93726.3|93676.3|93728.5|93678.5|93729.3|93679.3|93726.3|93676.3|26
1654215150000|2022-06-03 00:12:30|93728.4|93678.4|93727.2|93677.2|93728.8|93678.8|93726.9|93676.9|22
1654215160000|2022-06-03 00:12:40|93727.5|93677.5|93723.8|93673.8|93728.1|93678.1|93721.7|93671.7|19
1654215170000|2022-06-03 00:12:50|93723.9|93673.9|93725.5|93675.5|93726|93676|93723.9|93673.9|13
1654215180000|2022-06-03 00:13:00|93726|93676|93728.9|93678.9|93729.6|93679.6|93724.2|93674.2|30
1654215190000|2022-06-03 00:13:10|93728.8|93678.8|93728|93678|93729.1|93679.1|93727.5|93677.5|18
1654215200000|2022-06-03 00:13:20|93727.7|93677.7|93731.7|93681.7|93732.4|93682.4|93726.8|93676.8|31
1654215210000|2022-06-03 00:13:30|93731.2|93681.2|93730.6|93680.6|93732.7|93682.7|93730.6|93680.6|21
1654215220000|2022-06-03 00:13:40|93731.1|93681.1|93727.5|93677.5|93731.6|93681.6|93726.1|93676.1|21
1654215230000|2022-06-03 00:13:50|93727.8|93677.8|93728.7|93678.7|93729|93679|93727|93677|32
1654215240000|2022-06-03 00:14:00|93728.2|93678.2|93729.6|93679.6|93731.3|93681.3|93724.2|93674.2|26
1654215250000|2022-06-03 00:14:10|93730.7|93680.7|93730|93680|93731|93681|93726.7|93676.7|29
1654215260000|2022-06-03 00:14:20|93729.8|93679.8|93730|93680|93732.4|93682.4|93729.8|93679.8|28
1654215270000|2022-06-03 00:14:30|93730.1|93680.1|93731.5|93681.5|93731.6|93681.6|93729.3|93679.3|22
1654215280000|2022-06-03 00:14:40|93731.3|93681.3|93772.5|93640|93772.6|93682.5|93728|93640|32
1654215290000|2022-06-03 00:14:50|93772.9|93640.4|93773.2|93643.6|93773.2|93684.2|93731.1|93640.2|31
1654215300000|2022-06-03 00:15:00|93772.1|93644.7|93774.1|93642.7|93778.1|93683.9|93733.8|93642.6|34
1654215310000|2022-06-03 00:15:10|93775.2|93641.7|93731.9|93681.9|93775.3|93682.8|93731.2|93641.7|28
1654215320000|2022-06-03 00:15:20|93732.1|93682.1|93778.1|93647.5|93778.2|93687.2|93731.3|93647|35
1654215330000|2022-06-03 00:15:30|93778.3|93647.7|93807.4|93641.7|93807.4|93697.2|93739.3|93641.7|52
1654215340000|2022-06-03 00:15:40|93803.4|93646.6|93792.5|93650.1|93805.4|93652.8|93792.4|93641.3|44
1654215350000|2022-06-03 00:15:50|93792.6|93650.2|93792.8|93651.3|93795.1|93654.6|93788.7|93646|30
1654215360000|2022-06-03 00:16:00|93792.9|93649.3|93792.1|93651.4|93804.8|93655.2|93786.9|93638.9|37
1654215370000|2022-06-03 00:16:10|93789.5|93653.7|93795.9|93644.6|93802.3|93655.1|93785.3|93639.8|23
1654215380000|2022-06-03 00:16:20|93796|93644.7|93792.4|93647.6|93804.5|93654|93785.3|93638.7|25
1654215390000|2022-06-03 00:16:30|93793.9|93646.6|93749.3|93699.3|93799.4|93701.9|93749.3|93640.9|21
1654215400000|2022-06-03 00:16:40|93748.7|93698.7|93738.2|93688.2|93784.1|93698.8|93736.9|93646.5|36
1654215410000|2022-06-03 00:16:50|93737.8|93687.8|93770.8|93645.4|93787.9|93689.2|93729.2|93626.9|41
1654215420000|2022-06-03 00:17:00|93733.5|93683.5|93781.4|93647.3|93785.8|93684.7|93732.3|93641.2|47
1654215430000|2022-06-03 00:17:10|93786.1|93642.3|93786.4|93646|93788.5|93651.3|93778.6|93640.3|39
1654215440000|2022-06-03 00:17:20|93786.3|93646.8|93783.1|93648.2|93786.5|93649.7|93780.2|93646|39
1654215450000|2022-06-03 00:17:30|93783|93649.1|93779|93641.8|93783|93688.2|93733.7|93641.8|44
1654215460000|2022-06-03 00:17:40|93778.9|93647.7|93778.4|93642.3|93782.3|93686|93733.7|93639.6|40
1654215470000|2022-06-03 00:17:50|93778.1|93643.3|93776.7|93643.4|93781.2|93685.1|93734.9|93640.1|31
1654215480000|2022-06-03 00:18:00|93777.6|93641.9|93775.1|93631.9|93777.6|93685.2|93726.4|93631.9|49
1654215490000|2022-06-03 00:18:10|93727.4|93677.4|93767.6|93634.1|93769.2|93677.4|93724.5|93633|33
1654215500000|2022-06-03 00:18:20|93767.3|93634.8|93766.3|93638.8|93769.3|93678.5|93726.5|93634.3|28
1654215510000|2022-06-03 00:18:30|93766.7|93639.2|93772.5|93641.2|93772.6|93681.9|93730.2|93637.1|35
1654215520000|2022-06-03 00:18:40|93772.3|93641|93768.6|93642.5|93775|93680.4|93728.3|93638.7|24
1654215530000|2022-06-03 00:18:50|93768.7|93642.8|93774.4|93637|93775.8|93642.8|93768.7|93635.7|21
1654215540000|2022-06-03 00:19:00|93774.5|93637.1|93733.7|93683.7|93776.4|93683.8|93731.3|93635.8|26
1654215550000|2022-06-03 00:19:10|93733.9|93683.9|93730.8|93680.8|93733.9|93683.9|93728|93678|16
1654215560000|2022-06-03 00:19:20|93731|93681|93731.4|93681.4|93731.5|93681.5|93730.8|93680.8|21
1654215570000|2022-06-03 00:19:30|93731.1|93681.1|93733.2|93683.2|93733.2|93683.2|93718.7|93668.7|28
1654215580000|2022-06-03 00:19:40|93733.1|93683.1|93728.5|93678.5|93733.1|93683.1|93728.4|93678.4|19
1654215590000|2022-06-03 00:19:50|93728.4|93678.4|93727.7|93677.7|93729.1|93679.1|93727.1|93677.1|21
1654215600000|2022-06-03 00:20:00|93727.6|93677.6|93726.7|93676.7|93729.1|93679.1|93724.9|93674.9|24
1654215610000|2022-06-03 00:20:10|93727.3|93677.3|93723.8|93673.8|93727.4|93677.4|93723.3|93673.3|21
1654215620000|2022-06-03 00:20:20|93724.4|93674.4|93725.5|93675.5|93726.2|93676.2|93724.4|93674.4|20
1654215630000|2022-06-03 00:20:30|93726.9|93676.9|93724.4|93674.4|93727.2|93677.2|93723.2|93673.2|27
1654215640000|2022-06-03 00:20:40|93724.2|93674.2|93730.7|93680.7|93730.7|93680.7|93723.9|93673.9|27
1654215650000|2022-06-03 00:20:50|93731.2|93681.2|93770.1|93642.6|93770.1|93682.1|93728.3|93642.4|27
1654215660000|2022-06-03 00:21:00|93731.2|93681.2|93771.3|93642.5|93772.6|93681.4|93730.9|93638.7|30
1654215670000|2022-06-03 00:21:10|93772.4|93641.4|93772.6|93643.8|93777|93681.6|93731.6|93637.2|32
1654215680000|2022-06-03 00:21:20|93776.7|93638.9|93783.6|93633.2|93783.6|93683.3|93730.4|93633.2|35
1654215690000|2022-06-03 00:21:30|93791.3|93627.3|93779.2|93640.2|93791.3|93645|93775.6|93627.3|37
1654215700000|2022-06-03 00:21:40|93780.4|93638.3|93770.1|93642.9|93780.4|93684.4|93730.4|93638.3|44
1654215710000|2022-06-03 00:21:50|93769|93643.1|93773.7|93645.8|93773.7|93685|93733.8|93642|39
1654215720000|2022-06-03 00:22:00|93773.6|93645.7|93731.4|93681.4|93775|93684.7|93730.4|93641.3|16
1654215730000|2022-06-03 00:22:10|93732.9|93682.9|93765.8|93640.6|93769.4|93683.6|93727.2|93636.5|39
1654215740000|2022-06-03 00:22:20|93728.3|93678.3|93722|93672|93773.8|93678.4|93721.9|93631.1|41
1654215750000|2022-06-03 00:22:30|93722.5|93672.5|93715.8|93665.8|93765.3|93672.5|93715.8|93625.2|47
1654215760000|2022-06-03 00:22:40|93716.4|93666.4|93710.4|93660.4|93759.6|93666.4|93704.8|93619.3|36
1654215770000|2022-06-03 00:22:50|93710.5|93660.5|93712.6|93662.6|93753.3|93663.3|93710.3|93621.6|31
1654215780000|2022-06-03 00:23:00|93712.5|93662.5|93715.4|93665.4|93750.1|93665.6|93710.7|93621.8|34
1654215790000|2022-06-03 00:23:10|93715.3|93665.3|93715.1|93665.1|93715.4|93665.4|93714.9|93664.9|20
1654215800000|2022-06-03 00:23:20|93715.4|93665.4|93717.3|93667.3|93755.2|93667.3|93714.9|93624.8|26
1654215810000|2022-06-03 00:23:30|93717.2|93667.2|93712.3|93662.3|93752.6|93667.2|93711.8|93620.6|36
1654215820000|2022-06-03 00:23:40|93711.6|93661.6|93696.2|93646.2|93753.5|93661.6|93694.6|93603.3|56
1654215830000|2022-06-03 00:23:50|93696.5|93646.5|93697.8|93647.8|93740.3|93648.1|93696|93600.6|33
1654215840000|2022-06-03 00:24:00|93698.2|93648.2|93695.4|93645.4|93698.2|93648.2|93695.2|93645.2|35
1654215850000|2022-06-03 00:24:10|93695.5|93645.5|93734.8|93609.3|93736.7|93648.4|93695.5|93608|33
1654215860000|2022-06-03 00:24:20|93735.1|93609.6|93734.1|93608|93735.5|93645.5|93695.4|93607.9|39
1654215870000|2022-06-03 00:24:30|93733.7|93608.1|93693.4|93643.4|93733.7|93646.6|93691.4|93601|51
1654215880000|2022-06-03 00:24:40|93693.5|93643.5|93693.6|93643.6|93732.3|93646.8|93692.4|93604.5|40
1654215890000|2022-06-03 00:24:50|93693.8|93643.8|93687.5|93637.5|93728|93644|93685.2|93592.5|38
1654215900000|2022-06-03 00:25:00|93687|93637|93685.6|93635.6|93687.2|93637.2|93685.2|93635.2|32
1654215910000|2022-06-03 00:25:10|93685.7|93635.7|93688.7|93638.7|93690.2|93640.2|93685.7|93635.7|42
1654215920000|2022-06-03 00:25:20|93688.9|93638.9|93687.9|93637.9|93691.1|93641.1|93687.9|93637.9|34
1654215930000|2022-06-03 00:25:30|93688.1|93638.1|93686.6|93636.6|93689.3|93639.3|93686.2|93636.2|29
1654215940000|2022-06-03 00:25:40|93686.5|93636.5|93683.3|93633.3|93722.6|93636.5|93683.2|93596|43
1654215950000|2022-06-03 00:25:50|93683.4|93633.4|93675.6|93625.6|93684|93634|93675.5|93625.5|33
1654215960000|2022-06-03 00:26:00|93675.9|93625.9|93674.4|93624.4|93678.2|93628.2|93674.4|93624.4|38
1654215970000|2022-06-03 00:26:10|93674.3|93624.3|93675.4|93625.4|93675.4|93625.4|93674|93624|20
1654215980000|2022-06-03 00:26:20|93676|93626|93674.6|93624.6|93676.5|93626.5|93674.2|93624.2|28
1654215990000|2022-06-03 00:26:30|93675|93625|93669.9|93619.9|93712.7|93625.2|93669.8|93587.2|30
1654216000000|2022-06-03 00:26:40|93670.3|93620.3|93673.3|93623.3|93674.6|93624.6|93669.4|93619.4|31
1654216010000|2022-06-03 00:26:50|93676.7|93626.7|93674.3|93624.3|93676.9|93626.9|93674|93624|37
1654216020000|2022-06-03 00:27:00|93674.5|93624.5|93672.6|93622.6|93675.4|93625.4|93672.5|93622.5|33
1654216030000|2022-06-03 00:27:10|93672.8|93622.8|93672.6|93622.6|93673.2|93623.2|93671.7|93621.7|21
1654216040000|2022-06-03 00:27:20|93672.9|93622.9|93678.1|93628.1|93678.1|93628.1|93672.4|93622.4|26
1654216050000|2022-06-03 00:27:30|93676.5|93626.5|93678|93628|93678.2|93628.2|93676.1|93626.1|20
1654216060000|2022-06-03 00:27:40|93678.4|93628.4|93677.8|93627.8|93680.7|93630.7|93677.6|93627.6|19
1654216070000|2022-06-03 00:27:50|93677.9|93627.9|93677.2|93627.2|93678.3|93628.3|93677.2|93627.2|17
1654216080000|2022-06-03 00:28:00|93677.1|93627.1|93675.6|93625.6|93677.7|93627.7|93674.7|93624.7|19
1654216090000|2022-06-03 00:28:10|93680.6|93630.6|93676.6|93626.6|93680.6|93630.6|93675.2|93625.2|30
1654216100000|2022-06-03 00:28:20|93676|93626|93677.6|93627.6|93678.3|93628.3|93675.3|93625.3|15
1654216110000|2022-06-03 00:28:30|93677.7|93627.7|93679.3|93629.3|93680.9|93630.9|93677.4|93627.4|22
1654216120000|2022-06-03 00:28:40|93679.6|93629.6|93677.6|93627.6|93680.4|93630.4|93677.5|93627.5|22
1654216130000|2022-06-03 00:28:50|93677.2|93627.2|93679.3|93629.3|93680.1|93630.1|93677|93627|17
1654216140000|2022-06-03 00:29:00|93678.4|93628.4|93677.5|93627.5|93679.1|93629.1|93676.3|93626.3|20
1654216150000|2022-06-03 00:29:10|93677.2|93627.2|93672.3|93622.3|93678.4|93628.4|93672.3|93622.3|25
1654216160000|2022-06-03 00:29:20|93673.6|93623.6|93672.7|93622.7|93673.8|93623.8|93670.2|93620.2|24
1654216170000|2022-06-03 00:29:30|93673.1|93623.1|93670.5|93620.5|93673.1|93623.1|93670|93620|33
1654216180000|2022-06-03 00:29:40|93670.2|93620.2|93671.8|93621.8|93671.8|93621.8|93670|93620|28
1654216190000|2022-06-03 00:29:50|93671.7|93621.7|93665.1|93615.1|93671.7|93621.7|93663.2|93613.2|48
1654216200000|2022-06-03 00:30:00|93665.4|93615.4|93662.3|93612.3|93702.1|93615.4|93662.2|93575|38
1654216210000|2022-06-03 00:30:10|93660.2|93610.2|93683.6|93558.5|93692|93611.1|93645.1|93554.8|60
1654216220000|2022-06-03 00:30:20|93645.8|93595.8|93637.4|93587.4|93687.6|93596.2|93636.8|93548.5|46
1654216230000|2022-06-03 00:30:30|93637.5|93587.5|93636.4|93586.4|93639.8|93589.8|93635.8|93585.8|59
1654216240000|2022-06-03 00:30:40|93636.2|93586.2|93633.8|93583.8|93636.5|93586.5|93633.8|93583.8|39
1654216250000|2022-06-03 00:30:50|93634.4|93584.4|93633|93583|93669.4|93584.4|93627.5|93539.8|56
1654216260000|2022-06-03 00:31:00|93633.1|93583.1|93624.5|93574.5|93662.8|93583.1|93621.4|93531.4|63
1654216270000|2022-06-03 00:31:10|93625|93575|93635.6|93585.6|93636.4|93586.4|93625|93575|48
1654216280000|2022-06-03 00:31:20|93635.7|93585.7|93633.5|93583.5|93635.8|93585.8|93633.5|93583.5|34
1654216290000|2022-06-03 00:31:30|93633|93583|93623.2|93573.2|93633|93583|93622.4|93572.4|56
1654216300000|2022-06-03 00:31:40|93622.5|93572.5|93618.8|93568.8|93662.1|93574.1|93617.7|93528.3|54
1654216310000|2022-06-03 00:31:50|93618.7|93568.7|93613.9|93563.9|93658.7|93568.7|93608.9|93521.6|56
1654216320000|2022-06-03 00:32:00|93614|93564|93607.4|93557.4|93614.9|93564.9|93607.4|93557.4|53
1654216330000|2022-06-03 00:32:10|93607.8|93557.8|93577.1|93527.1|93609.8|93559.8|93572.6|93522.6|73
1654216340000|2022-06-03 00:32:20|93576.2|93526.2|93568|93518|93582.8|93532.8|93566.6|93516.6|63
1654216350000|2022-06-03 00:32:30|93567.9|93517.9|93572.1|93522.1|93575|93525|93564.9|93514.9|54
1654216360000|2022-06-03 00:32:40|93570.8|93520.8|93580.7|93530.7|93583.5|93533.5|93570.8|93520.8|58
1654216370000|2022-06-03 00:32:50|93580.4|93530.4|93584.1|93534.1|93586.7|93536.7|93576.8|93526.8|54
1654216380000|2022-06-03 00:33:00|93584|93534|93592.5|93542.5|93593.6|93543.6|93583.9|93533.9|56
1654216390000|2022-06-03 00:33:10|93592.2|93542.2|93590.3|93540.3|93593.4|93543.4|93587.7|93537.7|61
1654216400000|2022-06-03 00:33:20|93590.1|93540.1|93588.3|93538.3|93595.1|93545.1|93587.9|93537.9|52
1654216410000|2022-06-03 00:33:30|93588.4|93538.4|93585.7|93535.7|93589.1|93539.1|93582.7|93532.7|57
1654216420000|2022-06-03 00:33:40|93585.4|93535.4|93589.4|93539.4|93595.9|93545.9|93585.4|93535.4|61
1654216430000|2022-06-03 00:33:50|93589.1|93539.1|93581.2|93531.2|93591.5|93541.5|93581.2|93531.2|52
1654216440000|2022-06-03 00:34:00|93580.4|93530.4|93572.1|93522.1|93580.5|93530.5|93570.1|93520.1|55
1654216450000|2022-06-03 00:34:10|93572.4|93522.4|93569.5|93519.5|93573.2|93523.2|93568.5|93518.5|48
1654216460000|2022-06-03 00:34:20|93570.3|93520.3|93571.6|93521.6|93575.5|93525.5|93568.2|93518.2|52
1654216470000|2022-06-03 00:34:30|93569.5|93519.5|93572.5|93522.5|93574.9|93524.9|93568.4|93518.4|48
1654216480000|2022-06-03 00:34:40|93572.7|93522.7|93572|93522|93578.9|93528.9|93572|93522|57
1654216490000|2022-06-03 00:34:50|93572.4|93522.4|93568.3|93518.3|93573.1|93523.1|93568.2|93518.2|48
1654216500000|2022-06-03 00:35:00|93568.2|93518.2|93572.1|93522.1|93576.6|93526.6|93567.8|93517.8|60
1654216510000|2022-06-03 00:35:10|93573.3|93523.3|93570.8|93520.8|93573.3|93523.3|93568.2|93518.2|54
1654216520000|2022-06-03 00:35:20|93569.9|93519.9|93568.9|93518.9|93574.7|93524.7|93568.1|93518.1|53
1654216530000|2022-06-03 00:35:30|93568.2|93518.2|93566.1|93516.1|93569.5|93519.5|93565.2|93515.2|38
1654216540000|2022-06-03 00:35:40|93566.3|93516.3|93573.6|93523.6|93575.8|93525.8|93562.4|93512.4|57
1654216550000|2022-06-03 00:35:50|93572.7|93522.7|93575.3|93525.3|93576|93526|93569.5|93519.5|56
1654216560000|2022-06-03 00:36:00|93575.2|93525.2|93579.9|93529.9|93581.6|93531.6|93575.2|93525.2|44
1654216570000|2022-06-03 00:36:10|93580|93530|93582.8|93532.8|93583.8|93533.8|93579.8|93529.8|49
1654216580000|2022-06-03 00:36:20|93583|93533|93589.2|93539.2|93591.1|93541.1|93582.6|93532.6|46
1654216590000|2022-06-03 00:36:30|93590.1|93540.1|93593.2|93543.2|93615.5|93544.8|93575.1|93486|63
1654216600000|2022-06-03 00:36:40|93593.6|93543.6|93612.9|93562.9|93612.9|93562.9|93592.8|93542.8|57
1654216610000|2022-06-03 00:36:50|93613.4|93563.4|93612.5|93562.5|93616.5|93566.5|93611.5|93561.5|45
1654216620000|2022-06-03 00:37:00|93612.4|93562.4|93611.7|93561.7|93612.8|93562.8|93605.3|93555.3|47
1654216630000|2022-06-03 00:37:10|93611.3|93561.3|93607|93557|93611.3|93561.3|93606.3|93556.3|33
1654216640000|2022-06-03 00:37:20|93607.6|93557.6|93613.9|93563.9|93655.4|93565.5|93606.6|93521.6|47
1654216650000|2022-06-03 00:37:30|93614.4|93564.4|93608|93558|93647.2|93565.7|93606.1|93521|61
1654216660000|2022-06-03 00:37:40|93608.3|93558.3|93612|93562|93613.2|93563.2|93605.6|93555.6|52
1654216670000|2022-06-03 00:37:50|93611.4|93561.4|93613.9|93563.9|93615.9|93565.9|93610.5|93560.5|47
1654216680000|2022-06-03 00:38:00|93614.1|93564.1|93614.1|93564.1|93615.7|93565.7|93612.9|93562.9|43
1654216690000|2022-06-03 00:38:10|93613.9|93563.9|93613|93563|93614.3|93564.3|93611.9|93561.9|29
1654216700000|2022-06-03 00:38:20|93613.2|93563.2|93636.1|93586.1|93684.6|93588.7|93612.9|93535.6|48
1654216710000|2022-06-03 00:38:30|93638.2|93588.2|93641.1|93591.1|93681.9|93596.2|93636|93547.9|67
1654216720000|2022-06-03 00:38:40|93641.4|93591.4|93639.6|93589.6|93679|93595.5|93638.5|93552.1|56
1654216730000|2022-06-03 00:38:50|93639.5|93589.5|93641.1|93591.1|93682.2|93594.3|93639.4|93554.3|43
1654216740000|2022-06-03 00:39:00|93641.2|93591.2|93645.2|93595.2|93685.9|93597.3|93640.8|93549.2|47
1654216750000|2022-06-03 00:39:10|93645.4|93595.4|93643.5|93593.5|93695.2|93595.5|93637.3|93528.4|57
1654216760000|2022-06-03 00:39:20|93644.7|93594.7|93688.2|93548.2|93693.8|93594.7|93641.7|93543.2|54
1654216770000|2022-06-03 00:39:30|93688.3|93547.8|93699.3|93551.1|93703.9|93602|93647|93547.4|55
1654216780000|2022-06-03 00:39:40|93698.9|93551.5|93689.6|93556.9|93698.9|93604.3|93647.5|93551.5|49
1654216790000|2022-06-03 00:39:50|93689.8|93557|93645.5|93595.5|93689.8|93600.6|93645.5|93557|36
1654216800000|2022-06-03 00:40:00|93645.4|93595.4|93693.3|93553.8|93693.3|93598.6|93642.4|93551.8|50
1654216810000|2022-06-03 00:40:10|93692.5|93554.8|93696.3|93545.8|93696.3|93555.7|93686.5|93544.5|38
1654216820000|2022-06-03 00:40:20|93696.4|93546.6|93684.8|93556.6|93697.6|93600.6|93644.4|93546.5|40
1654216830000|2022-06-03 00:40:30|93685.5|93557.6|93687.1|93535.4|93690.6|93592.9|93637.3|93535|42
1654216840000|2022-06-03 00:40:40|93687.8|93535.8|93694.3|93557|93694.3|93602.8|93644.5|93535.4|60
1654216850000|2022-06-03 00:40:50|93651.2|93601.2|93698.1|93549.1|93703.1|93601.3|93651.2|93547.4|54
1654216860000|2022-06-03 00:41:00|93698|93549|93696.3|93556.3|93700.5|93601.8|93651.7|93545.2|31
1654216870000|2022-06-03 00:41:10|93651.6|93601.6|93694|93558.3|93694|93601.6|93647.4|93558.3|35
1654216880000|2022-06-03 00:41:20|93692.9|93559.3|93642.8|93592.8|93702.3|93614.2|93642.8|93555.2|60
1654216890000|2022-06-03 00:41:30|93643.9|93593.9|93688.1|93540.8|93692.5|93593.9|93639.6|93535.4|52
1654216900000|2022-06-03 00:41:40|93687.9|93540.6|93686.6|93540.2|93693.6|93544.3|93683.8|93533.7|35
1654216910000|2022-06-03 00:41:50|93687|93541.1|93682|93548.8|93688|93590.6|93639.1|93539.9|31
1654216920000|2022-06-03 00:42:00|93682.7|93547.7|93683.8|93539.2|93690.4|93588.6|93637.5|93533.5|31
1654216930000|2022-06-03 00:42:10|93678|93546.3|93673.1|93544.6|93687.7|93583.8|93633.2|93532|54
1654216940000|2022-06-03 00:42:20|93678.3|93540.2|93674.8|93539.8|93682.1|93588.3|93632.7|93536.8|57
1654216950000|2022-06-03 00:42:30|93675|93539.9|93675.8|93540.1|93677.8|93583.8|93630.5|93537|44
1654216960000|2022-06-03 00:42:40|93675.9|93540.2|93675.5|93534.7|93677.2|93543.7|93669.8|93533.6|35
1654216970000|2022-06-03 00:42:50|93674.6|93536.2|93673.6|93538.8|93676.2|93582.2|93632.1|93534.6|37
1654216980000|2022-06-03 00:43:00|93672.6|93537.7|93677.7|93533.2|93679.9|93537.7|93672.6|93532.8|28
1654216990000|2022-06-03 00:43:10|93676|93535.1|93677.8|93545.8|93687.1|93587|93634.1|93535.1|33
1654217000000|2022-06-03 00:43:20|93682.8|93540.9|93675.2|93538.1|93691.5|93583.6|93633.1|93528.9|45
1654217010000|2022-06-03 00:43:30|93675.4|93536.2|93667.5|93535.4|93675.4|93580.7|93625.9|93535.4|45
1654217020000|2022-06-03 00:43:40|93668.7|93533|93659|93529.2|93673.7|93574|93619.8|93522.5|59
1654217030000|2022-06-03 00:43:50|93665.7|93520.5|93659.7|93523|93665.7|93566.5|93615.9|93518.5|39
1654217040000|2022-06-03 00:44:00|93659.8|93523.1|93651.8|93525.1|93661.1|93563.8|93613.4|93517.3|56
1654217050000|2022-06-03 00:44:10|93651.7|93525|93656.5|93517.3|93658.5|93563|93608.5|93511.7|51
1654217060000|2022-06-03 00:44:20|93655.8|93523.8|93654.6|93524.9|93660.2|93562.7|93612.1|93518.8|49
1654217070000|2022-06-03 00:44:30|93654.9|93523.3|93655.9|93525.4|93657.7|93566|93614.3|93520|37
1654217080000|2022-06-03 00:44:40|93655.7|93525.2|93655.5|93524.4|93657.7|93565.7|93614.8|93516.6|38
1654217090000|2022-06-03 00:44:50|93655.6|93524.5|93613.6|93563.6|93656.9|93567.1|93613.4|93523.3|41
1654217100000|2022-06-03 00:45:00|93613.4|93563.4|93652.9|93514.1|93658.3|93564.5|93609.8|93508.3|41
1654217110000|2022-06-03 00:45:10|93659.1|93508.1|93655.7|93515.7|93659.1|93557.9|93607.9|93508.1|45
1654217120000|2022-06-03 00:45:20|93655.6|93515.9|93654.6|93525.2|93659.8|93567.3|93614.9|93512.5|39
1654217130000|2022-06-03 00:45:30|93654.5|93525.1|93654.6|93518.8|93661.1|93525.2|93649.6|93515|39
1654217140000|2022-06-03 00:45:40|93654.7|93518.9|93662|93517.1|93662|93562.8|93611.6|93513.9|46
1654217150000|2022-06-03 00:45:50|93662.9|93516.6|93662.4|93522.4|93681.6|93568.6|93617.8|93500.5|43
1654217160000|2022-06-03 00:46:00|93662.2|93522.2|93662.8|93527.7|93671.6|93531.5|93662.2|93512.7|40
1654217170000|2022-06-03 00:46:10|93664.1|93525.5|93664.2|93522.5|93665.9|93530.8|93659.4|93521|25
1654217180000|2022-06-03 00:46:20|93661.6|93526.6|93664.1|93522.8|93665.6|93530.8|93657.9|93518.8|25
1654217190000|2022-06-03 00:46:30|93664.2|93522.9|93667.3|93524.8|93672.2|93569.9|93616.9|93518.2|42
1654217200000|2022-06-03 00:46:40|93671.1|93520|93668.7|93514.6|93672.1|93576.9|93618.6|93514.6|45
1654217210000|2022-06-03 00:46:50|93666.5|93517.3|93663.9|93520.5|93678.4|93570.8|93620.8|93507.5|40
1654217220000|2022-06-03 00:47:00|93663.6|93520.2|93665.1|93520.4|93665.4|93526.1|93652.7|93515.3|48
1654217230000|2022-06-03 00:47:10|93664.8|93520.2|93662.1|93526|93666.3|93531|93659.9|93518.1|29
1654217240000|2022-06-03 00:47:20|93662|93525.9|93665.4|93522.3|93670.3|93526.7|93661.7|93517.9|29
1654217250000|2022-06-03 00:47:30|93665.7|93522.6|93617.5|93567.5|93666.7|93572.5|93615.6|93521|44
1654217260000|2022-06-03 00:47:40|93617.7|93567.7|93616.3|93566.3|93619.5|93569.5|93615.6|93565.6|22
1654217270000|2022-06-03 00:47:50|93616.5|93566.5|93617.2|93567.2|93617.2|93567.2|93616.4|93566.4|19
1654217280000|2022-06-03 00:48:00|93617.1|93567.1|93614.8|93564.8|93620.9|93570.9|93614.8|93564.8|27
1654217290000|2022-06-03 00:48:10|93614.9|93564.9|93660.5|93526.3|93660.5|93569|93611.7|93516.7|38
1654217300000|2022-06-03 00:48:20|93660.3|93526.1|93661.2|93530.1|93687.7|93583.6|93619.3|93518|54
1654217310000|2022-06-03 00:48:30|93663.2|93526.4|93660.8|93527.7|93666.2|93528.8|93658.9|93521.6|36
1654217320000|2022-06-03 00:48:40|93661|93528.6|93666.8|93526.6|93667.2|93528.9|93661|93525.1|30
1654217330000|2022-06-03 00:48:50|93666.9|93526.7|93625.4|93575.4|93672.3|93575.4|93621.5|93520.4|23
1654217340000|2022-06-03 00:49:00|93625.3|93575.3|93672.2|93535.4|93676.1|93577.7|93624.2|93531.6|43
1654217350000|2022-06-03 00:49:10|93672.3|93535|93665.3|93527.8|93675.2|93535|93662.9|93523|35
1654217360000|2022-06-03 00:49:20|93669.7|93523.1|93664.9|93524.7|93671.1|93525.8|93662.6|93521.4|28
1654217370000|2022-06-03 00:49:30|93665|93524.4|93664.5|93531.9|93667|93574.4|93623.3|93522.7|30
1654217380000|2022-06-03 00:49:40|93665.1|93531.4|93623.9|93573.9|93666.4|93573.9|93622.4|93529|27
1654217390000|2022-06-03 00:49:50|93624.5|93574.5|93660.9|93521.3|93680.3|93574.5|93619.7|93504.6|44
1654217400000|2022-06-03 00:50:00|93660.4|93520.4|93661.3|93523.2|93667.6|93524.8|93656.9|93517.2|40
1654217410000|2022-06-03 00:50:10|93661.5|93523.4|93669.4|93534|93674.5|93537.1|93659.4|93518.2|52
1654217420000|2022-06-03 00:50:20|93675.7|93525.9|93674.1|93531.4|93675.7|93541.1|93666.7|93525.9|38
1654217430000|2022-06-03 00:50:30|93674.9|93530.2|93674.9|93530.3|93678.3|93534.6|93672.8|93526.8|37
1654217440000|2022-06-03 00:50:40|93673.8|93531.4|93669.4|93529.2|93680.7|93537.7|93667.3|93523.9|34
1654217450000|2022-06-03 00:50:50|93669.2|93529.1|93662.2|93529|93673.3|93572.9|93622.9|93522.7|41
1654217460000|2022-06-03 00:51:00|93661|93530.4|93668.5|93513.8|93673.2|93531.3|93659.3|93513|46
1654217470000|2022-06-03 00:51:10|93664.4|93518.8|93667.3|93515.6|93672.6|93518.8|93664.4|93510.4|43
1654217480000|2022-06-03 00:51:20|93666.9|93516.2|93667.9|93522.9|93667.9|93571.9|93620.7|93516.2|39
1654217490000|2022-06-03 00:51:30|93665.1|93527.4|93662.4|93525.6|93671|93570.7|93620.7|93522|41
1654217500000|2022-06-03 00:51:40|93661.6|93524.4|93663.5|93526|93669.7|93527.5|93658.2|93513|46
1654217510000|2022-06-03 00:51:50|93664.5|93524.7|93665.2|93528|93666.8|93574.9|93624.3|93524.3|34
1654217520000|2022-06-03 00:52:00|93661.5|93531.5|93662.6|93532.1|93667.6|93534.7|93660.7|93525.2|45
1654217530000|2022-06-03 00:52:10|93663|93530.5|93620.7|93570.7|93665.6|93572.8|93620.3|93528.2|31
1654217540000|2022-06-03 00:52:20|93621.1|93571.1|93620.1|93570.1|93621.1|93571.1|93618.5|93568.5|34
1654217550000|2022-06-03 00:52:30|93618.8|93568.8|93620.4|93570.4|93623.8|93573.8|93617.2|93567.2|36
1654217560000|2022-06-03 00:52:40|93619.7|93569.7|93620.6|93570.6|93620.8|93570.8|93618|93568|34
1654217570000|2022-06-03 00:52:50|93620.9|93570.9|93663.5|93527.8|93669.2|93579.6|93620.2|93527.8|53
1654217580000|2022-06-03 00:53:00|93662.5|93528.2|93657|93526.6|93665.4|93531.6|93655.1|93526.2|44
1654217590000|2022-06-03 00:53:10|93655.6|93525.3|93605.6|93555.6|93665|93563.6|93605.6|93506.7|53
1654217600000|2022-06-03 00:53:20|93645.5|93515.4|93653.7|93523.4|93659.7|93563.6|93605.2|93505.2|63
1654217610000|2022-06-03 00:53:30|93652.3|93525|93655.3|93512.3|93659.4|93560.1|93608.4|93510|58
1654217620000|2022-06-03 00:53:40|93655.6|93512|93654.7|93518.9|93658.2|93563.9|93613.2|93512|43
1654217630000|2022-06-03 00:53:50|93657.4|93519.2|93662.6|93514.6|93664.3|93520.8|93652.4|93511|50
1654217640000|2022-06-03 00:54:00|93663.1|93514.3|93657.7|93511.1|93665.2|93519.1|93656.6|93508.2|46
1654217650000|2022-06-03 00:54:10|93657.4|93510.8|93616.8|93566.8|93664.4|93567.6|93616.8|93509.7|59
1654217660000|2022-06-03 00:54:20|93660.5|93521.9|93657.1|93518.5|93665.4|93571.4|93618|93516.7|60
1654217670000|2022-06-03 00:54:30|93658.3|93517.7|93659.7|93528|93660.2|93565.9|93615.8|93517.7|49
1654217680000|2022-06-03 00:54:40|93660|93526.5|93616.7|93566.7|93661|93566.7|93615|93524.3|40
1654217690000|2022-06-03 00:54:50|93656.4|93526.6|93665.4|93517.8|93668.4|93567.3|93615.5|93515.3|64
1654217700000|2022-06-03 00:55:00|93659.5|93525.9|93681|93535.1|93682.3|93584.7|93617.3|93517.4|65
1654217710000|2022-06-03 00:55:10|93677.1|93540|93682.5|93530.1|93683.6|93541.5|93675.6|93527.8|44
1654217720000|2022-06-03 00:55:20|93683.4|93531.1|93663.2|93527.9|93683.4|93580.7|93622.6|93527.9|40
1654217730000|2022-06-03 00:55:30|93661.5|93533.2|93670.5|93525.5|93671.4|93571.8|93620|93518.3|53
1654217740000|2022-06-03 00:55:40|93669.4|93526.8|93626.8|93576.8|93671.8|93576.8|93626.7|93521.9|45
1654217750000|2022-06-03 00:55:50|93627|93577|93671.3|93526.4|93686.4|93577.1|93627|93509.9|34
1654217760000|2022-06-03 00:56:00|93671.2|93526.5|93625.9|93575.9|93677.8|93575.9|93625.9|93520.2|43
1654217770000|2022-06-03 00:56:10|93626.1|93576.1|93624.2|93574.2|93667.1|93577.6|93624|93532.5|45
1654217780000|2022-06-03 00:56:20|93623.6|93573.6|93622.2|93572.2|93625.1|93575.1|93621.3|93571.3|22
1654217790000|2022-06-03 00:56:30|93622.1|93572.1|93670.9|93537|93674.5|93582.6|93621.8|93536|45
1654217800000|2022-06-03 00:56:40|93666.9|93540.4|93662.8|93529.8|93671.2|93575.7|93621.3|93529.4|49
1654217810000|2022-06-03 00:56:50|93662.1|93530.3|93666.4|93526.5|93669.4|93572.4|93621.8|93522.7|39
1654217820000|2022-06-03 00:57:00|93666.5|93528.9|93664.2|93536.8|93666.5|93576.1|93623.7|93528.9|40
1654217830000|2022-06-03 00:57:10|93665.6|93537.3|93630.2|93580.2|93666.7|93580.8|93624.6|93535.3|28
1654217840000|2022-06-03 00:57:20|93629.5|93579.5|93669.4|93537.2|93673.5|93579.8|93626.9|93533.9|31
1654217850000|2022-06-03 00:57:30|93669.5|93537.3|93666.1|93535.5|93671.4|93538.4|93665.8|93534.9|29
1654217860000|2022-06-03 00:57:40|93665.9|93535.4|93667|93539|93667.8|93575.8|93625.8|93532.2|41
1654217870000|2022-06-03 00:57:50|93628.3|93538.8|93670.6|93537.5|93671.6|93578.3|93628.3|93535.7|34
1654217880000|2022-06-03 00:58:00|93627.5|93577.5|93627.3|93577.3|93628.6|93578.6|93626.3|93576.3|19
1654217890000|2022-06-03 00:58:10|93627.2|93577.2|93631.4|93581.4|93631.6|93581.6|93626.2|93576.2|20
1654217900000|2022-06-03 00:58:20|93630.7|93580.7|93682.1|93554.5|93682.7|93594.5|93630.3|93543.6|45
1654217910000|2022-06-03 00:58:30|93683|93553.2|93644.5|93594.5|93692.6|93601.8|93643.3|93549.9|56
1654217920000|2022-06-03 00:58:40|93644.7|93594.7|93684.4|93553|93688.3|93594.7|93642.6|93550.4|43
1654217930000|2022-06-03 00:58:50|93684.6|93552.8|93686|93552.6|93686.5|93594.7|93644.1|93552.3|34
1654217940000|2022-06-03 00:59:00|93686.2|93552|93690.3|93551.9|93692.5|93556.9|93684.5|93549.6|37
1654217950000|2022-06-03 00:59:10|93689.4|93552.1|93673.1|93539.4|93689.7|93586.3|93631.8|93522.9|50
1654217960000|2022-06-03 00:59:20|93631.6|93581.6|93669.4|93537.6|93675.9|93582.6|93630.5|93536.1|48
1654217970000|2022-06-03 00:59:30|93671.4|93536.4|93621.8|93571.8|93671.7|93578.6|93621.5|93527.8|43
1654217980000|2022-06-03 00:59:40|93622|93572|93662.9|93531.1|93666.8|93572.3|93621.9|93527.8|41
1654217990000|2022-06-03 00:59:50|93666.7|93527.2|93625.5|93575.5|93671.1|93578.6|93625.3|93527.2|46
1654218000000|2022-06-03 01:00:00|93625.4|93575.4|93668.5|93530.7|93668.6|93575.5|93622.3|93530.2|51
1654218010000|2022-06-03 01:00:10|93666.9|93532.5|93672.5|93538|93672.7|93579.7|93628.3|93530.4|48
1654218020000|2022-06-03 01:00:20|93672.2|93537.7|93696.4|93546|93705.5|93599|93634.8|93530.9|59
1654218030000|2022-06-03 01:00:30|93696.9|93545.5|93689.1|93555.4|93696.9|93555.4|93684.4|93543.2|49
1654218040000|2022-06-03 01:00:40|93688.9|93555.5|93692|93550.9|93692.1|93555.5|93688.4|93550|42
1654218050000|2022-06-03 01:00:50|93691.6|93551.2|93700.1|93545.4|93700.5|93553.3|93688|93540.8|47
1654218060000|2022-06-03 01:01:00|93699.2|93546.5|93690.9|93548.7|93700.5|93556.4|93689.4|93544.9|47
1654218070000|2022-06-03 01:01:10|93691.2|93549|93692|93544.8|93712.1|93598.7|93648.7|93531.6|42
1654218080000|2022-06-03 01:01:20|93691.2|93543.3|93690|93543.4|93694|93597|93646|93542|40
1654218090000|2022-06-03 01:01:30|93694|93539.7|93693|93551.2|93694|93554.7|93688.5|93539|38
1654218100000|2022-06-03 01:01:40|93693.9|93551|93696.4|93547.1|93698.9|93554.4|93693.3|93545.6|37
1654218110000|2022-06-03 01:01:50|93696.2|93547|93695.6|93550.1|93700.5|93558.6|93692|93541.1|31
1654218120000|2022-06-03 01:02:00|93696.4|93548.1|93695.2|93550.2|93698.3|93555.5|93691.4|93547.5|39
1654218130000|2022-06-03 01:02:10|93695.9|93549.7|93649.5|93599.5|93696.1|93599.7|93649.5|93547.3|42
1654218140000|2022-06-03 01:02:20|93649.3|93599.3|93648.8|93598.8|93650.2|93600.2|93648.4|93598.4|35
1654218150000|2022-06-03 01:02:30|93650|93600|93650.7|93600.7|93653.8|93603.8|93649.6|93599.6|31
1654218160000|2022-06-03 01:02:40|93650.9|93600.9|93649.9|93599.9|93652.9|93602.9|93649.9|93599.9|29
1654218170000|2022-06-03 01:02:50|93649.5|93599.5|93647.3|93597.3|93683.2|93600.3|93645.8|93555.6|37
1654218180000|2022-06-03 01:03:00|93646.7|93596.7|93684.4|93545.8|93696.6|93602|93639.9|93535.3|51
1654218190000|2022-06-03 01:03:10|93689.6|93543|93691.8|93542|93694.8|93549.2|93683.5|93538|45
1654218200000|2022-06-03 01:03:20|93687.4|93547.1|93695.1|93551.8|93695.8|93555.4|93687.4|93540.1|37
1654218210000|2022-06-03 01:03:30|93694.4|93551.1|93695.7|93554.4|93695.7|93557.1|93691.1|93548.4|41
1654218220000|2022-06-03 01:03:40|93695.2|93553.8|93696.2|93556.9|93697.6|93560.7|93694.4|93550|38
1654218230000|2022-06-03 01:03:50|93696.3|93557|93697.6|93550|93711|93564.7|93692.9|93539.8|42
1654218240000|2022-06-03 01:04:00|93699.3|93548.3|93697.5|93549.2|93699.3|93555.2|93691.7|93545.6|43
1654218250000|2022-06-03 01:04:10|93699.4|93552.2|93699|93545.8|93699.9|93552.2|93696.7|93545.8|32
1654218260000|2022-06-03 01:04:20|93699.3|93546.1|93700.2|93540.8|93701.2|93601.1|93647.5|93537.3|43
1654218270000|2022-06-03 01:04:30|93699.8|93540.4|93696.3|93543.8|93703.7|93549.7|93692.3|93536.2|29
1654218280000|2022-06-03 01:04:40|93695.8|93543.3|93693.7|93540.5|93696.2|93544.5|93690.3|93540|47
1654218290000|2022-06-03 01:04:50|93693.2|93540.8|93688.3|93547.8|93693.2|93600.1|93642|93540.4|32
1654218300000|2022-06-03 01:05:00|93688.1|93547.7|93692.9|93541.7|93696.3|93548.3|93687.1|93541.2|31
1654218310000|2022-06-03 01:05:10|93693.4|93542.2|93697.3|93548.6|93702.3|93558.9|93690.1|93530|43
1654218320000|2022-06-03 01:05:20|93699.1|93543.3|93693.4|93546.8|93699.1|93548.9|93684.5|93537.1|52
1654218330000|2022-06-03 01:05:30|93695.5|93545.2|93696.8|93523.6|93698|93557.6|93681.9|93523.6|46
1654218340000|2022-06-03 01:05:40|93687|93536.1|93699.3|93526.2|93699.3|93540.3|93683.1|93526.2|28
1654218350000|2022-06-03 01:05:50|93693.5|93533.1|93687.2|93544.9|93693.5|93549.9|93685.8|93533.1|23
1654218360000|2022-06-03 01:06:00|93686.9|93544.7|93688.5|93538|93695.3|93547.9|93681.7|93534.9|29
1654218370000|2022-06-03 01:06:10|93688.4|93540.1|93684.5|93548.9|93696.4|93549.1|93684.3|93533.4|26
1654218380000|2022-06-03 01:06:20|93684.7|93548.8|93642.3|93592.3|93688.7|93592.3|93640.6|93545.3|20
1654218390000|2022-06-03 01:06:30|93643.1|93593.1|93704.5|93535.7|93704.5|93598.2|93641.7|93535.3|37
1654218400000|2022-06-03 01:06:40|93700.9|93538.5|93704.2|93537.6|93704.2|93546.8|93693.5|93535|27
1654218410000|2022-06-03 01:06:50|93703.4|93532.9|93692|93556.5|93703.4|93560.5|93690.1|93532.9|35
1654218420000|2022-06-03 01:07:00|93692.7|93557.7|93698.3|93552.2|93703.3|93559.7|93692.7|93549.3|25
1654218430000|2022-06-03 01:07:10|93698.4|93550.5|93693.2|93559.7|93702.7|93559.7|93691.4|93543.6|26
1654218440000|2022-06-03 01:07:20|93693.9|93555.3|93689.4|93543.7|93704.1|93597.4|93641.4|93532.1|39
1654218450000|2022-06-03 01:07:30|93685.9|93547|93692.6|93532.3|93697.9|93547|93685.9|93531.7|40
1654218460000|2022-06-03 01:07:40|93690.2|93534.4|93696.4|93531.7|93697.1|93537.9|93687.9|93529.5|20
1654218470000|2022-06-03 01:07:50|93696.5|93547.2|93689.6|93541.8|93696.5|93548.4|93685.3|93539.5|30
1654218480000|2022-06-03 01:08:00|93689.5|93541.7|93691.6|93538.4|93693.8|93546.6|93683.2|93534.7|47
1654218490000|2022-06-03 01:08:10|93694|93536.3|93683.2|93534.5|93694.4|93540.3|93683.2|93530.4|27
1654218500000|2022-06-03 01:08:20|93682.9|93534.2|93690.9|93531.5|93692.1|93545.1|93677.4|93527.2|44
1654218510000|2022-06-03 01:08:30|93690.7|93531.9|93690.6|93536.6|93692|93541.4|93679.3|93528.2|36
1654218520000|2022-06-03 01:08:40|93690|93546.5|93688.2|93541.9|93691.9|93547.7|93683.9|93540.9|32
1654218530000|2022-06-03 01:08:50|93694.6|93537.2|93690|93542.5|93694.6|93543|93688.8|93537.2|32
1654218540000|2022-06-03 01:09:00|93687.9|93549.4|93642.9|93592.9|93689.8|93595|93642|93548.3|22
1654218550000|2022-06-03 01:09:10|93640.7|93590.7|93697.5|93542.2|93706.2|93592.1|93640.7|93532.4|41
1654218560000|2022-06-03 01:09:20|93697.4|93542|93697.3|93540.6|93702.6|93544.6|93693|93533.5|38
1654218570000|2022-06-03 01:09:30|93697.6|93542|93698.1|93551.3|93699|93554.4|93693.9|93541.6|27
1654218580000|2022-06-03 01:09:40|93700.5|93547.7|93704.2|93540.7|93706.5|93550.8|93696.2|93538.4|36
1654218590000|2022-06-03 01:09:50|93705.3|93539.6|93700.4|93548.7|93709.4|93562.6|93687.8|93531.1|43
1654218600000|2022-06-03 01:10:00|93695.7|93553.3|93697.6|93545.3|93703.5|93553.3|93694.3|93542|42
1654218610000|2022-06-03 01:10:10|93697.4|93545|93701.2|93542.7|93704.3|93545.8|93696.7|93537.9|32
1654218620000|2022-06-03 01:10:20|93701.8|93542|93701.8|93554.7|93704.8|93559|93697.5|93542|30
1654218630000|2022-06-03 01:10:30|93700.1|93555.4|93699.7|93563.4|93726.9|93575.4|93696.1|93542.6|55
1654218640000|2022-06-03 01:10:40|93703.5|93559.2|93706.2|93558.6|93712.1|93563.2|93700.3|93551.9|36
1654218650000|2022-06-03 01:10:50|93705.7|93557.7|93700.9|93556.5|93716.5|93561.4|93699.6|93549.9|27
1654218660000|2022-06-03 01:11:00|93700.5|93556.1|93704.5|93559.7|93706.4|93563.9|93700.5|93556.1|40
1654218670000|2022-06-03 01:11:10|93704.6|93561.6|93711.9|93554.4|93712.1|93561.6|93704.2|93552.7|33
1654218680000|2022-06-03 01:11:20|93710.4|93555.4|93707.5|93557.6|93710.4|93558.1|93706.1|93555.1|37
1654218690000|2022-06-03 01:11:30|93707|93558.2|93657.3|93607.3|93707|93613|93656.1|93558.2|30
1654218700000|2022-06-03 01:11:40|93656.5|93606.5|93712.8|93567.5|93720.1|93612.2|93656|93549.6|53
1654218710000|2022-06-03 01:11:50|93715.8|93565.5|93714.2|93566.5|93723|93568.8|93714|93560.7|34
1654218720000|2022-06-03 01:12:00|93714.1|93567|93720.9|93576.4|93728.3|93583.9|93710.5|93564.9|50
1654218730000|2022-06-03 01:12:10|93725.1|93573.1|93724.3|93575.1|93726.6|93582|93718.5|93572.8|38
1654218740000|2022-06-03 01:12:20|93723.9|93574.1|93720.7|93579.6|93725.2|93580.7|93719.6|93574.1|36
1654218750000|2022-06-03 01:12:30|93723.4|93577.5|93719.8|93571.6|93723.6|93580.5|93719.3|93571.2|39
1654218760000|2022-06-03 01:12:40|93719.7|93571.5|93716.4|93565.6|93723|93622.6|93672.4|93563.8|38
1654218770000|2022-06-03 01:12:50|93716.5|93565.7|93718.2|93570|93718.9|93571.4|93715.5|93563.4|41
1654218780000|2022-06-03 01:13:00|93718.6|93569.8|93721.1|93574.2|93721.1|93579.7|93716.4|93569.1|31
1654218790000|2022-06-03 01:13:10|93721|93574.1|93720.8|93578.2|93721|93581.8|93716.7|93574.1|31
1654218800000|2022-06-03 01:13:20|93722.3|93577.2|93672.4|93622.4|93722.3|93628.7|93672.3|93576.9|28
1654218810000|2022-06-03 01:13:30|93672.7|93622.7|93723.5|93586.2|93723.6|93623.3|93671.8|93586.2|21
1654218820000|2022-06-03 01:13:40|93723.6|93586.3|93735.7|93588.6|93744.4|93626.9|93676.9|93569.3|39
1654218830000|2022-06-03 01:13:50|93746.5|93579.5|93743.6|93584.7|93746.5|93593.2|93730.8|93579.5|39
1654218840000|2022-06-03 01:14:00|93740.6|93587.6|93736|93598.1|93740.6|93605.4|93731.8|93586.4|33
1654218850000|2022-06-03 01:14:10|93732.6|93602.5|93725.8|93580.2|93737.8|93602.5|93720.7|93575.6|34
1654218860000|2022-06-03 01:14:20|93725.9|93580.3|93729|93580.2|93734.5|93584.6|93722.9|93574|27
1654218870000|2022-06-03 01:14:30|93728.1|93581.2|93727.7|93579.1|93731.4|93581.2|93726.4|93576.8|37
1654218880000|2022-06-03 01:14:40|93727.9|93579.3|93719|93584.4|93729.9|93591.5|93719|93579.3|29
1654218890000|2022-06-03 01:14:50|93718.5|93584.2|93723.1|93578.5|93726.2|93584.9|93718.2|93572.5|33
1654218900000|2022-06-03 01:15:00|93723.3|93578.6|93724.2|93580.5|93725.2|93582.5|93721.7|93578.1|32
1654218910000|2022-06-03 01:15:10|93725.5|93580|93722.5|93578.2|93726.6|93590.8|93714.6|93577.9|35
1654218920000|2022-06-03 01:15:20|93718.1|93582.7|93721.4|93578.1|93726.3|93583.4|93715.9|93575.1|32
1654218930000|2022-06-03 01:15:30|93721.1|93577.8|93722.8|93583.3|93726.2|93586.5|93718.1|93568.6|30
1654218940000|2022-06-03 01:15:40|93722.5|93583|93723.1|93580.6|93727.9|93586.5|93719.9|93577.2|18
1654218950000|2022-06-03 01:15:50|93723.3|93580.4|93727.3|93583.8|93731.7|93590.2|93720.5|93577.2|30
1654218960000|2022-06-03 01:16:00|93723.2|93588.7|93746.5|93577.2|93746.5|93638.8|93688.8|93577.2|49
1654218970000|2022-06-03 01:16:10|93742.9|93581.3|93727.1|93586.9|93746.5|93593.7|93722.6|93577.2|42
1654218980000|2022-06-03 01:16:20|93727.3|93587.2|93727.6|93585.7|93730|93588.1|93726.2|93584.2|21
1654218990000|2022-06-03 01:16:30|93726.9|93587|93726.3|93584|93733.4|93593.8|93724.8|93580.7|40
1654219000000|2022-06-03 01:16:40|93727.2|93580.5|93726.2|93582.7|93735.2|93583.9|93725.5|93574.8|24
1654219010000|2022-06-03 01:16:50|93727.2|93581.9|93728.9|93587.5|93730.3|93595.7|93723.4|93580.3|37
1654219020000|2022-06-03 01:17:00|93728.8|93587.3|93683.1|93633.1|93728.8|93634.2|93682.9|93586.1|44
1654219030000|2022-06-03 01:17:10|93683.3|93633.3|93681.8|93631.8|93685.4|93635.4|93681.7|93631.7|23
1654219040000|2022-06-03 01:17:20|93682.5|93632.5|93683.4|93633.4|93687.2|93637.2|93682|93632|25
1654219050000|2022-06-03 01:17:30|93684|93634|93689.6|93639.6|93689.6|93639.6|93680.4|93630.4|22
1654219060000|2022-06-03 01:17:40|93687.7|93637.7|93685.4|93635.4|93687.8|93637.8|93684|93634|24
1654219070000|2022-06-03 01:17:50|93686|93636|93683.7|93633.7|93686|93636|93683.6|93633.6|17
1654219080000|2022-06-03 01:18:00|93682|93632|93683.8|93633.8|93687.4|93637.4|93681.9|93631.9|21
1654219090000|2022-06-03 01:18:10|93684.2|93634.2|93683.9|93633.9|93684.3|93634.3|93683.5|93633.5|15
1654219100000|2022-06-03 01:18:20|93684|93634|93684.2|93634.2|93691.8|93641.8|93683.2|93633.2|26
1654219110000|2022-06-03 01:18:30|93684.1|93634.1|93683.3|93633.3|93684.5|93634.5|93682.8|93632.8|37
1654219120000|2022-06-03 01:18:40|93682.8|93632.8|93689.2|93639.2|93689.2|93639.2|93682.3|93632.3|21
1654219130000|2022-06-03 01:18:50|93688.7|93638.7|93726.3|93582.7|93726.5|93638.7|93676.1|93579.8|36
1654219140000|2022-06-03 01:19:00|93725.9|93583.9|93726.1|93585.4|93728.1|93586.3|93725.1|93581.6|35
1654219150000|2022-06-03 01:19:10|93725.6|93585.3|93714.9|93576.6|93727.4|93622|93671.3|93551.5|48
1654219160000|2022-06-03 01:19:20|93713.1|93577.9|93725.3|93578|93727.6|93586.6|93713.1|93572.3|45
1654219170000|2022-06-03 01:19:30|93724.4|93580.6|93725|93573.9|93727.1|93582.5|93721.4|93573.8|39
1654219180000|2022-06-03 01:19:40|93723.3|93576.2|93720.9|93580.1|93724.9|93587.9|93715.9|93576.2|35
1654219190000|2022-06-03 01:19:50|93722.1|93578.7|93674.5|93624.5|93722.6|93624.8|93673.7|93578.7|16
1654219200000|2022-06-03 01:20:00|93674.4|93624.4|93676.8|93626.8|93712.7|93628.4|93674.2|93586.9|24
1654219210000|2022-06-03 01:20:10|93676.7|93626.7|93723.6|93582.1|93730.4|93632.3|93676.6|93578|29
1654219220000|2022-06-03 01:20:20|93719|93585.7|93722.1|93576.5|93726.9|93586.7|93718.6|93575.8|40
1654219230000|2022-06-03 01:20:30|93722.2|93576.7|93724.4|93580.1|93727.8|93581|93721.5|93574.1|35
1654219240000|2022-06-03 01:20:40|93723.1|93578.9|93676.6|93626.6|93724.1|93630.3|93675.6|93578.4|31
1654219250000|2022-06-03 01:20:50|93677.3|93627.3|93673|93623|93711.5|93627.3|93672.7|93583.8|31
1654219260000|2022-06-03 01:21:00|93685|93635|93677.5|93627.5|93685|93635|93677.5|93627.5|28
1654219270000|2022-06-03 01:21:10|93677.6|93627.6|93724.4|93564.1|93724.4|93628.8|93673.7|93564.1|44
1654219280000|2022-06-03 01:21:20|93719.9|93568.7|93721.7|93568.9|93725.2|93571.8|93719|93564.9|34
1654219290000|2022-06-03 01:21:30|93721.8|93569.1|93724|93582.2|93725.6|93585.6|93720.7|93568.9|41
1654219300000|2022-06-03 01:21:40|93723.6|93582.3|93719.6|93588.9|93744.2|93589|93718.3|93567.9|38
1654219310000|2022-06-03 01:21:50|93720.7|93588|93727.6|93586.3|93735.5|93592|93718.4|93571.2|46
1654219320000|2022-06-03 01:22:00|93727.9|93586.6|93720.2|93584.6|93730|93586.6|93717.7|93581|37
1654219330000|2022-06-03 01:22:10|93720.5|93582.8|93718.3|93577.7|93721.9|93583.2|93710.8|93575.8|41
1654219340000|2022-06-03 01:22:20|93719.4|93576.9|93722|93577.4|93722.9|93581.7|93717.6|93576.9|42
1654219350000|2022-06-03 01:22:30|93720.6|93579.4|93722.5|93575.8|93723.5|93583.3|93713.9|93575.8|34
1654219360000|2022-06-03 01:22:40|93721.1|93573.5|93722.5|93577.5|93722.9|93580.4|93719.2|93573.5|27
1654219370000|2022-06-03 01:22:50|93720.9|93578.1|93676.6|93626.6|93720.9|93628.9|93671.8|93578.1|23
1654219380000|2022-06-03 01:23:00|93676.5|93626.5|93676.5|93626.5|93678.6|93628.6|93673.1|93623.1|41
1654219390000|2022-06-03 01:23:10|93676.6|93626.6|93676.6|93626.6|93677.5|93627.5|93675.8|93625.8|30
1654219400000|2022-06-03 01:23:20|93676.3|93626.3|93675.1|93625.1|93677.1|93627.1|93674.6|93624.6|40
1654219410000|2022-06-03 01:23:30|93675|93625|93674.9|93624.9|93684.7|93634.7|93674.2|93624.2|36
1654219420000|2022-06-03 01:23:40|93674.5|93624.5|93676.1|93626.1|93676.5|93626.5|93673.8|93623.8|29
1654219430000|2022-06-03 01:23:50|93676.5|93626.5|93677.2|93627.2|93683.8|93633.8|93676|93626|26
1654219440000|2022-06-03 01:24:00|93677.3|93627.3|93678.2|93628.2|93684.3|93634.3|93674.6|93624.6|34
1654219450000|2022-06-03 01:24:10|93679.1|93629.1|93680.4|93630.4|93681.5|93631.5|93678|93628|19
1654219460000|2022-06-03 01:24:20|93677.3|93627.3|93675.1|93625.1|93677.6|93627.6|93674.7|93624.7|17
1654219470000|2022-06-03 01:24:30|93675.2|93625.2|93671.8|93621.8|93713|93626.2|93670.2|93586.8|38
1654219480000|2022-06-03 01:24:40|93671.9|93621.9|93729.5|93580.3|93730.7|93633.4|93671.9|93579|28
1654219490000|2022-06-03 01:24:50|93725.2|93585.2|93725.7|93582.3|93732.5|93591.5|93721.8|93578.2|30
1654219500000|2022-06-03 01:25:00|93726.7|93581.2|93730|93581|93730|93584.3|93725.4|93577.6|29
1654219510000|2022-06-03 01:25:10|93730.3|93581.3|93730.2|93577|93733.6|93581.3|93727.8|93575.4|35
1654219520000|2022-06-03 01:25:20|93733.4|93575.3|93679.2|93629.2|93733.4|93635.1|93678.4|93574.5|38
1654219530000|2022-06-03 01:25:30|93679|93629|93679.7|93629.7|93680.3|93630.3|93679|93629|17
1654219540000|2022-06-03 01:25:40|93679.5|93629.5|93680.8|93630.8|93685.6|93635.6|93675.3|93625.3|22
1654219550000|2022-06-03 01:25:50|93681.8|93631.8|93678.6|93628.6|93683|93633|93678.6|93628.6|21
1654219560000|2022-06-03 01:26:00|93679.1|93629.1|93682|93632|93685.3|93635.3|93678.6|93628.6|26
1654219570000|2022-06-03 01:26:10|93682.1|93632.1|93678.1|93628.1|93683.1|93633.1|93677.8|93627.8|19
1654219580000|2022-06-03 01:26:20|93678.8|93628.8|93679.1|93629.1|93696.4|93646.4|93678.8|93628.8|17
1654219590000|2022-06-03 01:26:30|93679.4|93629.4|93680.8|93630.8|93715.2|93635.8|93676.5|93587.7|38
1654219600000|2022-06-03 01:26:40|93681.6|93631.6|93682.6|93632.6|93686.3|93636.3|93680.8|93630.8|23
1654219610000|2022-06-03 01:26:50|93682.4|93632.4|93683.2|93633.2|93684.6|93634.6|93681.2|93631.2|34
1654219620000|2022-06-03 01:27:00|93683.6|93633.6|93683.2|93633.2|93685.7|93635.7|93682.3|93632.3|31
1654219630000|2022-06-03 01:27:10|93683.8|93633.8|93684.9|93634.9|93685.1|93635.1|93682.5|93632.5|24
1654219640000|2022-06-03 01:27:20|93683.3|93633.3|93682|93632|93683.6|93633.6|93681.9|93631.9|14
1654219650000|2022-06-03 01:27:30|93682.1|93632.1|93683.5|93633.5|93716.3|93638.1|93677.4|93587|21
1654219660000|2022-06-03 01:27:40|93683.8|93633.8|93682.4|93632.4|93683.8|93633.8|93682|93632|16
1654219670000|2022-06-03 01:27:50|93682.3|93632.3|93682.8|93632.8|93684|93634|93680.2|93630.2|29
1654219680000|2022-06-03 01:28:00|93682.9|93632.9|93681.2|93631.2|93683.2|93633.2|93680.3|93630.3|28
1654219690000|2022-06-03 01:28:10|93680.7|93630.7|93683.3|93633.3|93687.4|93637.4|93680.4|93630.4|25
1654219700000|2022-06-03 01:28:20|93684.1|93634.1|93680.2|93630.2|93685.7|93635.7|93673.5|93623.5|40
1654219710000|2022-06-03 01:28:30|93680.4|93630.4|93682|93632|93683.6|93633.6|93679.6|93629.6|29
1654219720000|2022-06-03 01:28:40|93681.9|93631.9|93682.3|93632.3|93685.9|93635.9|93681.9|93631.9|17
1654219730000|2022-06-03 01:28:50|93682.6|93632.6|93679.6|93629.6|93685.7|93635.7|93678.3|93628.3|35
1654219740000|2022-06-03 01:29:00|93679.5|93629.5|93683.6|93633.6|93683.6|93633.6|93677.3|93627.3|34
1654219750000|2022-06-03 01:29:10|93683.1|93633.1|93680.4|93630.4|93683.1|93633.1|93677.8|93627.8|30
1654219760000|2022-06-03 01:29:20|93680|93630|93679.7|93629.7|93680.1|93630.1|93679.2|93629.2|18
1654219770000|2022-06-03 01:29:30|93679.8|93629.8|93681|93631|93681|93631|93678|93628|17
1654219780000|2022-06-03 01:29:40|93680.9|93630.9|93681.8|93631.8|93682.8|93632.8|93680.3|93630.3|27
1654219790000|2022-06-03 01:29:50|93681.6|93631.6|93682|93632|93684.1|93634.1|93680.7|93630.7|26
1654219800000|2022-06-03 01:30:00|93682.1|93632.1|93731.5|93576.4|93732.7|93632.1|93681.9|93573.7|28
1654219810000|2022-06-03 01:30:10|93727.9|93580|93727.4|93573.2|93730.5|93629|93679|93572.8|36
1654219820000|2022-06-03 01:30:20|93726.5|93574.3|93722.3|93581.4|93727.4|93587.3|93714.9|93573.3|42
1654219830000|2022-06-03 01:30:30|93722.5|93581.6|93726.1|93578.9|93728.4|93588|93716.4|93576.7|35
1654219840000|2022-06-03 01:30:40|93725.4|93579.6|93714.9|93581.6|93728.5|93586.9|93712.6|93576.1|44
1654219850000|2022-06-03 01:30:50|93715.9|93580.6|93718.1|93578.7|93725.7|93586.5|93715.5|93568.3|45
1654219860000|2022-06-03 01:31:00|93718.2|93578.9|93712.5|93580.4|93721.4|93583.1|93712.5|93575|39
1654219870000|2022-06-03 01:31:10|93714.2|93577.8|93715.4|93574.7|93732.1|93584.8|93709.6|93565|44
1654219880000|2022-06-03 01:31:20|93715.2|93575.3|93715.2|93573.5|93718.7|93579.7|93708.2|93569.6|39
1654219890000|2022-06-03 01:31:30|93715.3|93573.6|93714.1|93579.6|93719.1|93582.7|93710.5|93568|47
1654219900000|2022-06-03 01:31:40|93714.2|93579.7|93711.2|93575.7|93714.6|93581.6|93711.2|93574.7|34
1654219910000|2022-06-03 01:31:50|93710.8|93575.3|93712.8|93575.1|93713.4|93576.8|93707|93570.8|52
1654219920000|2022-06-03 01:32:00|93713.5|93574.8|93715.3|93570.6|93715.3|93578.7|93706.7|93569.2|49
1654219930000|2022-06-03 01:32:10|93713.5|93572.3|93706.4|93570.6|93716.9|93618.1|93668.1|93570.6|38
1654219940000|2022-06-03 01:32:20|93706.3|93571|93707.9|93568.6|93707.9|93575.1|93701.2|93568|24
1654219950000|2022-06-03 01:32:30|93703.1|93570.8|93702|93565.1|93705.7|93570.8|93699.1|93562.7|42
1654219960000|2022-06-03 01:32:40|93701.8|93565|93706.2|93569.3|93706.5|93573|93701.8|93563.7|28
1654219970000|2022-06-03 01:32:50|93705.4|93568.5|93714.2|93574.3|93718.7|93620.1|93670.1|93568.5|51
1654219980000|2022-06-03 01:33:00|93714.1|93574.1|93711.3|93577.1|93722.2|93581.4|93709.2|93560.6|31
1654219990000|2022-06-03 01:33:10|93711.8|93577.6|93714.2|93581.8|93714.7|93582|93707.7|93573.6|43
1654220000000|2022-06-03 01:33:20|93712.9|93582.3|93714.3|93572.5|93724.4|93620.1|93668.9|93563.5|33
1654220010000|2022-06-03 01:33:30|93709.9|93575.2|93717|93582.8|93731.5|93625|93669.3|93565.3|42
1654220020000|2022-06-03 01:33:40|93721|93578.6|93717.6|93580.4|93729.2|93584.8|93714.6|93572|29
1654220030000|2022-06-03 01:33:50|93717.5|93580.2|93716.9|93584.7|93718.3|93625.8|93675.5|93575.4|46
1654220040000|2022-06-03 01:34:00|93714.6|93588.2|93719.8|93581.3|93720.7|93588.2|93713.1|93579.8|31
1654220050000|2022-06-03 01:34:10|93721.4|93580.5|93721.5|93584.2|93721.5|93587.8|93715.9|93580.5|31
1654220060000|2022-06-03 01:34:20|93720.3|93585.4|93720.8|93582.8|93722.8|93587.1|93717.8|93582.1|36
1654220070000|2022-06-03 01:34:30|93720.7|93582.7|93725.7|93593.5|93732.5|93634.1|93684|93582.7|43
1654220080000|2022-06-03 01:34:40|93732.6|93586.4|93730.5|93585.2|93737.2|93591.2|93724.2|93578.5|35
1654220090000|2022-06-03 01:34:50|93730.4|93585.5|93729.1|93595|93732.8|93597.8|93726.2|93585.3|36
1654220100000|2022-06-03 01:35:00|93730.3|93594.1|93732.7|93589.9|93735.5|93596.6|93727.2|93589.9|30
1654220110000|2022-06-03 01:35:10|93735.4|93587.1|93729.9|93583.1|93744.2|93638.9|93681.7|93577.3|46
1654220120000|2022-06-03 01:35:20|93729.5|93582.8|93725.9|93587.1|93737.7|93590|93723.9|93575.5|39
1654220130000|2022-06-03 01:35:30|93725.7|93587|93725|93585.2|93727|93590.6|93721.9|93584.2|36
1654220140000|2022-06-03 01:35:40|93724.9|93584.6|93728.6|93580.5|93732.2|93585|93723.2|93575.6|23
1654220150000|2022-06-03 01:35:50|93728.7|93575.5|93717.6|93574.9|93733.1|93588.6|93710.9|93569.6|36
1654220160000|2022-06-03 01:36:00|93717.7|93574.4|93722|93576.8|93724.3|93584.3|93710.4|93570|40
1654220170000|2022-06-03 01:36:10|93720.3|93579.2|93717.8|93579.4|93721.7|93581.5|93714.6|93574.6|41
1654220180000|2022-06-03 01:36:20|93717.9|93578.9|93719.7|93571.3|93721.4|93579.2|93710.5|93570.9|38
1654220190000|2022-06-03 01:36:30|93718.3|93572.8|93729.5|93577|93731.9|93628.9|93677.3|93572.8|45
1654220200000|2022-06-03 01:36:40|93729.2|93576.7|93726|93577.5|93729.2|93581.9|93719.8|93575.2|34
1654220210000|2022-06-03 01:36:50|93727.3|93575.5|93724|93576.8|93727.3|93581|93721.9|93575.5|35
1654220220000|2022-06-03 01:37:00|93723.6|93576.9|93721.9|93581.3|93723.8|93585.5|93714.5|93576.9|50
1654220230000|2022-06-03 01:37:10|93722.5|93579.8|93672.6|93622.6|93722.5|93626.3|93671.2|93578.7|34
1654220240000|2022-06-03 01:37:20|93672.3|93622.3|93675.5|93625.5|93676|93626|93672|93622|34
1654220250000|2022-06-03 01:37:30|93676|93626|93679.5|93629.5|93681|93631|93676|93626|31
1654220260000|2022-06-03 01:37:40|93679.1|93629.1|93728.8|93585.2|93734.6|93633.2|93679.1|93581.1|30
1654220270000|2022-06-03 01:37:50|93728.7|93585.1|93728.3|93582.6|93730.3|93589.1|93724.4|93581.9|44
1654220280000|2022-06-03 01:38:00|93728.5|93582.9|93732.7|93589.5|93734.9|93594.1|93727.9|93582.8|38
1654220290000|2022-06-03 01:38:10|93728.2|93594|93732.6|93588.8|93740.8|93594.8|93727.8|93579.1|28
1654220300000|2022-06-03 01:38:20|93735|93582.1|93730.4|93582.7|93737|93595.6|93722.6|93582.1|30
1654220310000|2022-06-03 01:38:30|93730.7|93583.4|93725.2|93575|93731.5|93587.5|93717|93575|36
1654220320000|2022-06-03 01:38:40|93728.3|93575.5|93721.7|93581|93728.3|93588.6|93715.8|93575.5|35
1654220330000|2022-06-03 01:38:50|93721.5|93580.6|93722.8|93587|93729.7|93591.9|93719.3|93572.1|33
1654220340000|2022-06-03 01:39:00|93722.4|93588|93725.8|93579.9|93730.6|93588|93722|93577.4|30
1654220350000|2022-06-03 01:39:10|93725.6|93580.7|93720.1|93581.6|93727.5|93589|93717.2|93579|38
1654220360000|2022-06-03 01:39:20|93719.9|93581.3|93730.4|93577.2|93730.4|93632.2|93677.5|93577.2|38
1654220370000|2022-06-03 01:39:30|93732.3|93576.1|93724.7|93588.6|93745.4|93591.8|93722.8|93560.3|30
1654220380000|2022-06-03 01:39:40|93725.7|93587.8|93724|93583.8|93725.7|93629.5|93677.7|93582.8|37
1654220390000|2022-06-03 01:39:50|93725.3|93581.8|93725.4|93571.7|93727|93585.2|93713|93571.4|40
1654220400000|2022-06-03 01:40:00|93723.5|93573.8|93712.5|93578.5|93726.9|93584.5|93711.7|93569.6|41
1654220410000|2022-06-03 01:40:10|93712.8|93578.8|93718.5|93572.4|93720.1|93578.8|93712.8|93572.3|26
1654220420000|2022-06-03 01:40:20|93712.5|93578.2|93711.5|93576.8|93720.3|93582.9|93707.5|93572.7|36
1654220430000|2022-06-03 01:40:30|93711.3|93576.6|93713.4|93567.5|93719.5|93577.8|93711.2|93564.8|25
1654220440000|2022-06-03 01:40:40|93716.4|93566.8|93715|93573.4|93717.3|93576.9|93709.9|93566.8|31
1654220450000|2022-06-03 01:40:50|93715.1|93573.5|93712.8|93571.4|93716.5|93576.1|93710.2|93571.3|37
1654220460000|2022-06-03 01:41:00|93712.6|93571.8|93710.5|93562.1|93713.5|93572.2|93705|93561|44
1654220470000|2022-06-03 01:41:10|93708.2|93563.9|93703|93565.8|93712.1|93571.8|93700|93559.9|42
1654220480000|2022-06-03 01:41:20|93703.9|93564.3|93708|93562.4|93711|93566.8|93703.1|93560.6|33
1654220490000|2022-06-03 01:41:30|93706.4|93562.5|93699.5|93569.1|93709.9|93569.2|93699.5|93557.5|29
1654220500000|2022-06-03 01:41:40|93701.2|93567.3|93711.9|93558.2|93711.9|93567.3|93701.2|93556.4|36
1654220510000|2022-06-03 01:41:50|93712.8|93557|93701.9|93561.7|93712.8|93564.6|93697.5|93550.8|32
1654220520000|2022-06-03 01:42:00|93700.6|93560.4|93705.5|93561.3|93713.5|93567.3|93700.1|93554.7|36
1654220530000|2022-06-03 01:42:10|93699.9|93565.9|93705.8|93558.5|93707.8|93565.9|93699.6|93556.7|39
1654220540000|2022-06-03 01:42:20|93701.5|93568.5|93705.7|93575.2|93705.8|93575.5|93697.9|93565.5|32
1654220550000|2022-06-03 01:42:30|93706.9|93573.3|93701.9|93568.8|93709.2|93574.3|93700.1|93565.4|33
1654220560000|2022-06-03 01:42:40|93702|93568.9|93704.1|93568.8|93707.4|93575.1|93699.6|93561.9|35
1654220570000|2022-06-03 01:42:50|93704.2|93568.9|93697.4|93563.5|93705|93571.5|93695.7|93563.2|32
1654220580000|2022-06-03 01:43:00|93696.7|93564.1|93660.5|93610.5|93699.2|93612.7|93654.5|93563.7|22
1654220590000|2022-06-03 01:43:10|93660.1|93610.1|93695.9|93570.6|93701.9|93610.2|93658.5|93563.9|34
1654220600000|2022-06-03 01:43:20|93698.5|93565.9|93698.5|93561.8|93701.5|93565.9|93697.6|93560.9|26
1654220610000|2022-06-03 01:43:30|93697.9|93561.2|93699.2|93556.2|93700.3|93564.8|93695.7|93556.2|24
1654220620000|2022-06-03 01:43:40|93699.4|93556.3|93652|93602|93699.4|93604.5|93651.2|93555.4|39
1654220630000|2022-06-03 01:43:50|93651.7|93601.7|93650.6|93600.6|93652.3|93602.3|93650.6|93600.6|29
1654220640000|2022-06-03 01:44:00|93650.7|93600.7|93688.3|93553.8|93699.2|93601.6|93645.7|93551.7|60
1654220650000|2022-06-03 01:44:10|93688.4|93553.9|93665.1|93533.2|93691.2|93592.7|93621.6|93523.5|50
1654220660000|2022-06-03 01:44:20|93680.6|93519.3|93678.4|93523.2|93682.2|93531.6|93666.8|93519.1|41
1654220670000|2022-06-03 01:44:30|93678.8|93523.5|93687.6|93537.1|93687.6|93548.9|93673.4|93523.5|43
1654220680000|2022-06-03 01:44:40|93691.6|93533.8|93690|93544|93691.6|93554.7|93681.4|93533.8|43
1654220690000|2022-06-03 01:44:50|93691.6|93542.8|93676.7|93535.9|93691.6|93546.2|93675.5|93535.9|47
1654220700000|2022-06-03 01:45:00|93676.8|93536|93674.1|93525.9|93680.4|93539|93669.7|93525.7|51
1654220710000|2022-06-03 01:45:10|93672.6|93527|93672.5|93529.6|93677.3|93534.9|93669|93526.8|46
1654220720000|2022-06-03 01:45:20|93672.3|93529.5|93675|93531.4|93676.9|93539.6|93668.3|93526.4|37
1654220730000|2022-06-03 01:45:30|93674.7|93531.1|93677|93525|93677.4|93539.5|93672.1|93525|29
1654220740000|2022-06-03 01:45:40|93672|93529.8|93672.2|93521.8|93682.1|93536.6|93667.5|93518.8|38
1654220750000|2022-06-03 01:45:50|93667.9|93526.5|93674.2|93520.4|93686.5|93534.2|93664.3|93506.6|40
1654220760000|2022-06-03 01:46:00|93674.6|93519.5|93667.1|93535.2|93674.7|93540|93660.6|93519.5|56
1654220770000|2022-06-03 01:46:10|93670.9|93531.2|93673.8|93530.1|93677|93540.4|93666.9|93524.8|44
1654220780000|2022-06-03 01:46:20|93674.1|93529.9|93675.8|93533.9|93676.2|93533.9|93673.3|93528.8|32
1654220790000|2022-06-03 01:46:30|93676.9|93533|93627.8|93577.8|93677|93579.3|93627.8|93531.4|25
1654220800000|2022-06-03 01:46:40|93627.7|93577.7|93687.9|93539.4|93689|93581.7|93627.6|93534.3|31
1654220810000|2022-06-03 01:46:50|93684.7|93543.1|93685.9|93542.3|93693.4|93548.5|93680.6|93529.9|41
1654220820000|2022-06-03 01:47:00|93685.3|93543|93687.4|93548.5|93689.4|93554.7|93681.4|93534.2|28
1654220830000|2022-06-03 01:47:10|93688.9|93547.6|93690.2|93543.9|93700.8|93549.5|93686.7|93533.7|21
1654220840000|2022-06-03 01:47:20|93691.6|93542.9|93694.5|93538.7|93697.9|93545.3|93688.1|93536|26
1654220850000|2022-06-03 01:47:30|93694.1|93538.3|93691.6|93545.5|93694.5|93552.3|93686.6|93538.3|26
1654220860000|2022-06-03 01:47:40|93694|93543.6|93690.9|93532.5|93694|93548.4|93677.5|93529.7|50
1654220870000|2022-06-03 01:47:50|93690.8|93532.4|93685.5|93544.4|93691.5|93546.1|93682.9|93532.1|43
1654220880000|2022-06-03 01:48:00|93684.9|93543.8|93687.8|93543.6|93688.3|93544.5|93684.8|93540.4|35
1654220890000|2022-06-03 01:48:10|93686.1|93541.2|93678.9|93531.8|93692.2|93582.3|93631.9|93518.5|49
1654220900000|2022-06-03 01:48:20|93687.2|93523.9|93684.4|93529.7|93687.2|93533.4|93674.3|93523.4|54
1654220910000|2022-06-03 01:48:30|93685.9|93527.9|93680.8|93545.5|93688.1|93545.5|93678.5|93527.9|35
1654220920000|2022-06-03 01:48:40|93680.7|93545.4|93686.2|93542.8|93688|93545.4|93679|93536.9|38
1654220930000|2022-06-03 01:48:50|93688.5|93539.4|93685.3|93547.5|93699.8|93547.5|93684.3|93529.7|20
1654220940000|2022-06-03 01:49:00|93687|93546.5|93681.5|93543.6|93690.8|93552.2|93680|93543.1|32
1654220950000|2022-06-03 01:49:10|93683.1|93543|93683.2|93542.6|93685.6|93546.2|93679.7|93538.4|28
1654220960000|2022-06-03 01:49:20|93682.6|93542.5|93639.3|93589.3|93687.3|93589.5|93639.3|93539.1|19
1654220970000|2022-06-03 01:49:30|93639.4|93589.4|93640|93590|93642.1|93592.1|93639.1|93589.1|21
1654220980000|2022-06-03 01:49:40|93639.4|93589.4|93637.7|93587.7|93640.9|93590.9|93637.5|93587.5|31
1654220990000|2022-06-03 01:49:50|93637.4|93587.4|93640|93590|93641.6|93591.6|93637.3|93587.3|31
1654221000000|2022-06-03 01:50:00|93639.8|93589.8|93692.7|93532.2|93694|93589.9|93637.4|93532|42
1654221010000|2022-06-03 01:50:10|93689.1|93536.2|93685.9|93533.8|93694.1|93537|93685.3|93531.4|43
1654221020000|2022-06-03 01:50:20|93687.8|93531.8|93681.5|93541.2|93693.2|93546.5|93679.6|93529.9|25
1654221030000|2022-06-03 01:50:30|93681.4|93540.7|93635.2|93585.2|93685.2|93585.8|93633.9|93536.6|22
1654221040000|2022-06-03 01:50:40|93635|93585|93639.8|93589.8|93642|93592|93634.6|93584.6|27
1654221050000|2022-06-03 01:50:50|93638.8|93588.8|93636.3|93586.3|93639.1|93589.1|93635.5|93585.5|23
1654221060000|2022-06-03 01:51:00|93636.6|93586.6|93683.1|93532|93695.5|93586.6|93632|93516.5|55
1654221070000|2022-06-03 01:51:10|93683.7|93531.3|93678.6|93534.2|93689.3|93534.2|93678.6|93523.2|28
1654221080000|2022-06-03 01:51:20|93688.1|93525.3|93675.7|93540.4|93688.1|93542.2|93675.6|93525.3|33
1654221090000|2022-06-03 01:51:30|93676.4|93538.4|93684.3|93529.7|93688.8|93538.4|93676.4|93522.9|31
1654221100000|2022-06-03 01:51:40|93683.9|93529.4|93679.2|93537.3|93684.7|93543.2|93678|93529.4|31
1654221110000|2022-06-03 01:51:50|93678.7|93536.3|93688.4|93534.5|93698.6|93585.5|93631.7|93531.4|44
1654221120000|2022-06-03 01:52:00|93686.5|93536.6|93681.6|93535|93696.5|93584.8|93634.8|93523.5|39
1654221130000|2022-06-03 01:52:10|93678.7|93536.6|93678.4|93537.1|93681.2|93538.1|93677.2|93534.6|43
1654221140000|2022-06-03 01:52:20|93678.3|93537|93682.2|93531.9|93683.9|93537.4|93678.2|93530|43
1654221150000|2022-06-03 01:52:30|93682.5|93532.2|93635.5|93585.5|93683.6|93587.7|93632.7|93531.1|21
1654221160000|2022-06-03 01:52:40|93635.8|93585.8|93693.1|93560|93710.8|93599.4|93635.1|93542|50
1654221170000|2022-06-03 01:52:50|93692.8|93559.1|93689.8|93550.6|93703.4|93559.1|93688.5|93544.5|32
1654221180000|2022-06-03 01:53:00|93693.8|93546.1|93683.6|93547.3|93697.6|93557.5|93683.6|93543.7|47
1654221190000|2022-06-03 01:53:10|93682.7|93547.8|93686|93543.1|93689|93550.3|93682.7|93542.1|44
1654221200000|2022-06-03 01:53:20|93684.1|93541.2|93691.3|93531.7|93700|93546.1|93673.9|93522.4|41
1654221210000|2022-06-03 01:53:30|93686.7|93534.6|93689.1|93538.2|93689.1|93548.1|93680.3|93532.7|39
1654221220000|2022-06-03 01:53:40|93690.6|93539.7|93686.9|93541.2|93690.6|93544.4|93681.6|93539.7|28
1654221230000|2022-06-03 01:53:50|93688.9|93540.4|93682.8|93539.1|93692.6|93548.6|93679.5|93539.1|26
1654221240000|2022-06-03 01:54:00|93681.8|93539.9|93633.9|93583.9|93682.9|93584.3|93633|93539.9|38
1654221250000|2022-06-03 01:54:10|93633.8|93583.8|93636.9|93586.9|93640.2|93590.2|93633.5|93583.5|23
1654221260000|2022-06-03 01:54:20|93637.2|93587.2|93634.8|93584.8|93637.2|93587.2|93634.3|93584.3|28
1654221270000|2022-06-03 01:54:30|93634.5|93584.5|93634|93584|93634.7|93584.7|93633.7|93583.7|32
1654221280000|2022-06-03 01:54:40|93634.1|93584.1|93634.2|93584.2|93640.4|93590.4|93633.7|93583.7|31
1654221290000|2022-06-03 01:54:50|93633.9|93583.9|93634|93584|93635.4|93585.4|93633.9|93583.9|40
1654221300000|2022-06-03 01:55:00|93635.3|93585.3|93634.3|93584.3|93635.9|93585.9|93634.1|93584.1|36
1654221310000|2022-06-03 01:55:10|93634.2|93584.2|93636.2|93586.2|93639.3|93589.3|93634.1|93584.1|39
1654221320000|2022-06-03 01:55:20|93637|93587|93637.2|93587.2|93637.4|93587.4|93636.1|93586.1|24
1654221330000|2022-06-03 01:55:30|93639.2|93589.2|93636|93586|93639.5|93589.5|93635.4|93585.4|25
1654221340000|2022-06-03 01:55:40|93636.4|93586.4|93636.1|93586.1|93636.4|93586.4|93635.3|93585.3|20
1654221350000|2022-06-03 01:55:50|93635.9|93585.9|93634.9|93584.9|93639.6|93589.6|93634|93584|28
1654221360000|2022-06-03 01:56:00|93634.7|93584.7|93679.9|93528.2|93706.4|93585.2|93630.3|93506.4|36
1654221370000|2022-06-03 01:56:10|93682.8|93525.2|93676.9|93528.8|93687.3|93532.9|93675|93522.1|41
1654221380000|2022-06-03 01:56:20|93677.2|93529.2|93679.4|93543.8|93684.1|93544.2|93677.2|93525.5|38
1654221390000|2022-06-03 01:56:30|93682.8|93539.6|93681.6|93537|93684.1|93543.1|93676|93536.3|28
1654221400000|2022-06-03 01:56:40|93676.8|93541.2|93680.1|93538.7|93683.4|93541.2|93676.8|93536.3|25
1654221410000|2022-06-03 01:56:50|93634.9|93584.9|93632.5|93582.5|93637.5|93587.5|93632.5|93582.5|22
1654221420000|2022-06-03 01:57:00|93632.6|93582.6|93629.7|93579.7|93669.2|93582.6|93628.5|93539.5|31
1654221430000|2022-06-03 01:57:10|93629.8|93579.8|93667|93517|93679.7|93583.4|93620.2|93507.9|38
1654221440000|2022-06-03 01:57:20|93666.4|93516.5|93667.6|93520.3|93681.9|93525.4|93662.7|93504|45
1654221450000|2022-06-03 01:57:30|93667.4|93520|93668.5|93518.9|93671.3|93523.4|93663.8|93516.6|43
1654221460000|2022-06-03 01:57:40|93666.4|93520.7|93669.2|93524.8|93683.9|93531|93664|93513.2|37
1654221470000|2022-06-03 01:57:50|93675.8|93519.3|93666.6|93532.3|93675.8|93534.9|93664.5|93519.3|33
1654221480000|2022-06-03 01:58:00|93667|93531.7|93667|93517.6|93669.9|93531.7|93657.3|93517.6|44
1654221490000|2022-06-03 01:58:10|93667.8|93518.8|93661.9|93521.5|93670.9|93526.1|93656.3|93515.8|41
1654221500000|2022-06-03 01:58:20|93662.1|93521.7|93658.9|93527.3|93663.9|93528.6|93656.7|93520.2|38
1654221510000|2022-06-03 01:58:30|93660.5|93527.4|93665.4|93522.5|93667.5|93527.4|93660.5|93521.7|23
1654221520000|2022-06-03 01:58:40|93668|93522.7|93664.7|93526.1|93668|93530.3|93661.9|93519.8|33
1654221530000|2022-06-03 01:58:50|93668.6|93521.9|93617.8|93567.8|93669.4|93568.2|93617.8|93521.9|26
1654221540000|2022-06-03 01:59:00|93618.1|93568.1|93667.1|93527.3|93672.8|93574.1|93618.1|93522.8|33
1654221550000|2022-06-03 01:59:10|93677|93519.8|93678.8|93519.9|93678.8|93528.4|93667.5|93519.8|40
1654221560000|2022-06-03 01:59:20|93678.4|93519.5|93674.2|93537.1|93678.4|93540.4|93667.2|93519.5|45
1654221570000|2022-06-03 01:59:30|93674.3|93537|93676.4|93542.3|93681|93545.3|93670.1|93535.4|42
1654221580000|2022-06-03 01:59:40|93681|93538.6|93683.4|93538.2|93684.1|93546.2|93673.1|93537.3|47
1654221590000|2022-06-03 01:59:50|93683.8|93538|93679.5|93537.5|93683.8|93540.7|93677.3|93535.7|29
1654221600000|2022-06-03 02:00:00|93680|93538.1|93679.4|93539.8|93680.8|93547.2|93676.9|93537.9|37
1654221610000|2022-06-03 02:00:10|93679.7|93540|93684.1|93545.2|93688|93550.4|93678.3|93538.5|34
1654221620000|2022-06-03 02:00:20|93684|93546|93695.4|93546.8|93699.9|93595.2|93644.3|93540.7|56
1654221630000|2022-06-03 02:00:30|93695.5|93546.9|93689.2|93547.5|93697.5|93551|93687.3|93544.7|42
1654221640000|2022-06-03 02:00:40|93689.1|93547.7|93687.5|93552.5|93690.1|93555.7|93683.1|93545|33
1654221650000|2022-06-03 02:00:50|93688.2|93551.1|93691.4|93551.9|93695.2|93553.8|93686.5|93547.4|32
1654221660000|2022-06-03 02:01:00|93691.3|93552.1|93694.3|93547.4|93694.5|93552.4|93690|93544.8|34
1654221670000|2022-06-03 02:01:10|93694.5|93547.6|93645.2|93595.2|93695.7|93595.2|93645.2|93546.8|32
1654221680000|2022-06-03 02:01:20|93645|93595|93644.4|93594.4|93645.5|93595.5|93644.3|93594.3|17
1654221690000|2022-06-03 02:01:30|93644.2|93594.2|93643|93593|93644.8|93594.8|93642.3|93592.3|23
1654221700000|2022-06-03 02:01:40|93642.8|93592.8|93644|93594|93646.2|93596.2|93641.5|93591.5|20
1654221710000|2022-06-03 02:01:50|93643.9|93593.9|93643|93593|93644.5|93594.5|93643|93593|33
1654221720000|2022-06-03 02:02:00|93643.3|93593.3|93687.1|93540.8|93692.5|93594.9|93636.6|93535.8|36
1654221730000|2022-06-03 02:02:10|93693|93536.2|93686.3|93545.7|93693|93551.7|93683.1|93535.8|33
1654221740000|2022-06-03 02:02:20|93686.4|93545.9|93687|93553|93688.8|93553|93682.6|93542.5|32
1654221750000|2022-06-03 02:02:30|93686.9|93552.8|93691.5|93546.7|93693.3|93553.1|93685.2|93543.8|29
1654221760000|2022-06-03 02:02:40|93690|93545.3|93640|93590|93692.3|93591.2|93640|93543.6|26
1654221770000|2022-06-03 02:02:50|93640.3|93590.3|93645.3|93595.3|93645.3|93595.3|93640.3|93590.3|14
1654221780000|2022-06-03 02:03:00|93645.2|93595.2|93640.7|93590.7|93647.2|93597.2|93640.2|93590.2|20
1654221790000|2022-06-03 02:03:10|93640.5|93590.5|93685.3|93554.7|93689.5|93592.8|93640.4|93546.1|30
1654221800000|2022-06-03 02:03:20|93687|93553.9|93691.5|93548.8|93694.3|93556.6|93683.6|93546.1|26
1654221810000|2022-06-03 02:03:30|93687|93553.2|93688.2|93555.2|93691.2|93555.2|93685.9|93547.5|33
1654221820000|2022-06-03 02:03:40|93688.1|93555.1|93645.3|93595.3|93691.1|93595.4|93645.3|93551.1|27
1654221830000|2022-06-03 02:03:50|93645.4|93595.4|93648.8|93598.8|93648.8|93598.8|93645.4|93595.4|28
1654221840000|2022-06-03 02:04:00|93648.9|93598.9|93643.6|93593.6|93648.9|93598.9|93643|93593|31
1654221850000|2022-06-03 02:04:10|93643.8|93593.8|93647.5|93597.5|93647.5|93597.5|93643.1|93593.1|24
1654221860000|2022-06-03 02:04:20|93647.4|93597.4|93644.6|93594.6|93679.9|93597.6|93642.2|93554|37
1654221870000|2022-06-03 02:04:30|93644.4|93594.4|93648.6|93598.6|93648.6|93598.6|93644.1|93594.1|18
1654221880000|2022-06-03 02:04:40|93648.8|93598.8|93647.4|93597.4|93652.3|93602.3|93647.4|93597.4|27
1654221890000|2022-06-03 02:04:50|93647.5|93597.5|93644.7|93594.7|93648.4|93598.4|93644.7|93594.7|28
1654221900000|2022-06-03 02:05:00|93647.4|93597.4|93649.7|93599.7|93650.8|93600.8|93643.5|93593.5|21
1654221910000|2022-06-03 02:05:10|93648.6|93598.6|93647.7|93597.7|93649.3|93599.3|93647.7|93597.7|16
1654221920000|2022-06-03 02:05:20|93648.2|93598.2|93643.9|93593.9|93652|93602|93642.2|93592.2|21
1654221930000|2022-06-03 02:05:30|93643.5|93593.5|93645.6|93595.6|93645.8|93595.8|93643.5|93593.5|21
1654221940000|2022-06-03 02:05:40|93645.2|93595.2|93697.7|93566.5|93704.1|93609.8|93645.1|93558.2|41
1654221950000|2022-06-03 02:05:50|93702.7|93560.5|93693.2|93558.4|93707.2|93601.4|93651.4|93555.3|45
1654221960000|2022-06-03 02:06:00|93693|93557.5|93696.2|93564.3|93704.7|93606|93655.7|93548.1|47
1654221970000|2022-06-03 02:06:10|93693.8|93567.5|93702.8|93535.8|93702.8|93607.5|93647.5|93535.8|39
1654221980000|2022-06-03 02:06:20|93706.3|93532.4|93694|93546.2|93706.3|93548.5|93691.8|93532.4|29
1654221990000|2022-06-03 02:06:30|93690.3|93550.7|93697.6|93547.8|93699.7|93550.7|93690.3|93542.4|28
1654222000000|2022-06-03 02:06:40|93700.1|93545.8|93700.8|93549.7|93700.8|93560.4|93691.9|93545.2|14
1654222010000|2022-06-03 02:06:50|93704.4|93550.5|93690.7|93551.3|93704.4|93555.8|93689.7|93547.1|24
1654222020000|2022-06-03 02:07:00|93645.3|93595.3|93648.7|93598.7|93652.4|93602.4|93645.3|93595.3|28
1654222030000|2022-06-03 02:07:10|93648.8|93598.8|93648.7|93598.7|93649.5|93599.5|93648.5|93598.5|15
1654222040000|2022-06-03 02:07:20|93648.3|93598.3|93641.1|93591.1|93648.8|93598.8|93641.1|93591.1|19
1654222050000|2022-06-03 02:07:30|93681.1|93552.6|93690.2|93532.2|93698.8|93589.5|93639.5|93524.6|33
1654222060000|2022-06-03 02:07:40|93686.3|93535.8|93678.3|93549.2|93690.3|93549.8|93676.9|93530.9|27
1654222070000|2022-06-03 02:07:50|93677.1|93550|93683.1|93539.1|93684.2|93550|93677.1|93539.1|15
1654222080000|2022-06-03 02:08:00|93681.3|93540.4|93685.2|93535.3|93685.7|93540.4|93679.6|93533.7|39
1654222090000|2022-06-03 02:08:10|93684.7|93536.5|93681.2|93551|93688|93551|93681.2|93536.5|31
1654222100000|2022-06-03 02:08:20|93681.3|93551.1|93681.6|93548.7|93688.1|93551.5|93678.2|93544.1|28
1654222110000|2022-06-03 02:08:30|93680.2|93549.1|93644.5|93594.5|93684.9|93594.5|93640.4|93547.3|29
1654222120000|2022-06-03 02:08:40|93644.9|93594.9|93645.7|93595.7|93645.7|93595.7|93642.5|93592.5|25
1654222130000|2022-06-03 02:08:50|93645.4|93595.4|93643.9|93593.9|93645.4|93595.4|93643.9|93593.9|11
1654222140000|2022-06-03 02:09:00|93644|93594|93647.1|93597.1|93648.7|93598.7|93641.8|93591.8|12
1654222150000|2022-06-03 02:09:10|93647.2|93597.2|93643.1|93593.1|93647.2|93597.2|93640.8|93590.8|18
1654222160000|2022-06-03 02:09:20|93643|93593|93645.9|93595.9|93645.9|93595.9|93640.7|93590.7|22
1654222170000|2022-06-03 02:09:30|93646.1|93596.1|93687.3|93549.7|93690.4|93596.1|93644.5|93547.7|26
1654222180000|2022-06-03 02:09:40|93689.2|93547.9|93688.1|93545.7|93692.9|93551.6|93685.9|93545.7|34
1654222190000|2022-06-03 02:09:50|93688.6|93545.4|93642.5|93592.5|93692.6|93592.5|93642.3|93543.8|41
1654222200000|2022-06-03 02:10:00|93642.7|93592.7|93642.8|93592.8|93682.8|93592.8|93640.7|93550.6|28
1654222210000|2022-06-03 02:10:10|93642.6|93592.6|93646.8|93596.8|93647|93597|93641.6|93591.6|25
1654222220000|2022-06-03 02:10:20|93646.2|93596.2|93643.2|93593.2|93646.2|93596.2|93643.1|93593.1|20
1654222230000|2022-06-03 02:10:30|93643.6|93593.6|93642.9|93592.9|93643.7|93593.7|93641.9|93591.9|19
1654222240000|2022-06-03 02:10:40|93642.6|93592.6|93645.9|93595.9|93646|93596|93640.8|93590.8|10
1654222250000|2022-06-03 02:10:50|93645.7|93595.7|93639.4|93589.4|93645.7|93595.7|93637.2|93587.2|24
1654222260000|2022-06-03 02:11:00|93639.5|93589.5|93645.5|93595.5|93646.2|93596.2|93639.5|93589.5|23
1654222270000|2022-06-03 02:11:10|93644.5|93594.5|93643.7|93593.7|93645|93595|93643.6|93593.6|12
1654222280000|2022-06-03 02:11:20|93643.9|93593.9|93641.7|93591.7|93646.1|93596.1|93641.7|93591.7|22
1654222290000|2022-06-03 02:11:30|93642.2|93592.2|93646.8|93596.8|93646.8|93596.8|93641.3|93591.3|24
1654222300000|2022-06-03 02:11:40|93645.8|93595.8|93681.7|93530.3|93697.1|93597.9|93630.7|93528.2|44
1654222310000|2022-06-03 02:11:50|93631.8|93581.8|93684.6|93532.8|93694.7|93581.8|93631.8|93519.9|31
1654222320000|2022-06-03 02:12:00|93676.8|93538|93669.3|93544.1|93680.7|93544.2|93669.3|93526.5|34
1654222330000|2022-06-03 02:12:10|93669.1|93543.9|93669|93529.5|93677.4|93578.4|93625.6|93513.4|39
1654222340000|2022-06-03 02:12:20|93673.6|93526.4|93670.9|93525.5|93681.4|93533.7|93666.3|93517.2|35
1654222350000|2022-06-03 02:12:30|93671.5|93526.1|93673|93524.1|93673.6|93526.8|93666.5|93519.6|40
1654222360000|2022-06-03 02:12:40|93672|93523.2|93670.2|93529.2|93678.2|93537.5|93666.7|93520.7|38
1654222370000|2022-06-03 02:12:50|93671.6|93528.5|93673.5|93524.2|93679.7|93533.3|93666.5|93520.1|47
1654222380000|2022-06-03 02:13:00|93671.5|93526.5|93676.9|93523.3|93676.9|93528.7|93670.6|93523.3|45
1654222390000|2022-06-03 02:13:10|93673.1|93526.3|93665.3|93521.7|93673.1|93570.6|93619.7|93521.3|38
1654222400000|2022-06-03 02:13:20|93666|93521|93666.2|93524.3|93669|93531.9|93661.6|93517.4|53
1654222410000|2022-06-03 02:13:30|93664.8|93525.9|93666.6|93524.1|93669.1|93527.5|93664.3|93523.4|28
1654222420000|2022-06-03 02:13:40|93666.4|93525|93663.4|93514|93666.8|93526.8|93654.5|93512.7|39
1654222430000|2022-06-03 02:13:50|93663.6|93513.5|93661.5|93515.3|93667.9|93521.4|93652.5|93505.7|32
1654222440000|2022-06-03 02:14:00|93660|93517|93676.3|93511.4|93681.7|93571.9|93621.9|93508.4|35
1654222450000|2022-06-03 02:14:10|93678.2|93513.3|93671.6|93516.8|93679.7|93519.7|93667.9|93504.9|34
1654222460000|2022-06-03 02:14:20|93674.2|93519.4|93668.7|93524.5|93675.5|93530.3|93665.4|93512.1|33
1654222470000|2022-06-03 02:14:30|93668.8|93524.7|93622.1|93572.1|93671.2|93574.6|93622|93521.4|30
1654222480000|2022-06-03 02:14:40|93621.9|93571.9|93620.1|93570.1|93622.5|93572.5|93619.8|93569.8|28
1654222490000|2022-06-03 02:14:50|93620|93570|93619.3|93569.3|93626.1|93576.1|93618.8|93568.8|32
1654222500000|2022-06-03 02:15:00|93619.1|93569.1|93616.1|93566.1|93619.6|93569.6|93615.4|93565.4|37
1654222510000|2022-06-03 02:15:10|93616|93566|93652.6|93527|93652.6|93572.5|93615.6|93527|27
1654222520000|2022-06-03 02:15:20|93652.5|93564.2|93646|93515.3|93656|93564.4|93607.8|93508.3|36
1654222530000|2022-06-03 02:15:30|93647.6|93514.1|93648.5|93514.6|93648.7|93558.2|93606.1|93514.1|20
1654222540000|2022-06-03 02:15:40|93646.7|93514.5|93648.9|93515.6|93649.8|93521.8|93645.7|93514.5|29
1654222550000|2022-06-03 02:15:50|93650.8|93513.3|93650.6|93506.2|93652.8|93518|93645.9|93506.2|28
1654222560000|2022-06-03 02:16:00|93650.7|93509.5|93651.5|93503.2|93655.7|93518.4|93642.7|93502|25
1654222570000|2022-06-03 02:16:10|93641.5|93512.8|93644.4|93509.5|93651.6|93512.8|93641.5|93503.3|17
1654222580000|2022-06-03 02:16:20|93651|93501.9|93646.3|93503.7|93651.4|93510|93643.7|93501.9|33
1654222590000|2022-06-03 02:16:30|93646.1|93503.6|93645.4|93507.1|93649.1|93514.8|93642.6|93502.9|27
1654222600000|2022-06-03 02:16:40|93645.7|93507.5|93647.1|93496.9|93655.7|93550.5|93596.4|93486.2|31
1654222610000|2022-06-03 02:16:50|93650.3|93493.7|93643|93509.1|93650.3|93553.8|93601.5|93493.7|42
1654222620000|2022-06-03 02:17:00|93642.9|93509|93639.7|93507.4|93645.4|93551.9|93599.7|93505.4|31
1654222630000|2022-06-03 02:17:10|93639.6|93507.1|93638.3|93506.1|93641.6|93551.9|93601.4|93505.3|37
1654222640000|2022-06-03 02:17:20|93639.7|93505.3|93598.4|93548.4|93640.5|93548.4|93597.4|93504.8|18
1654222650000|2022-06-03 02:17:30|93598.2|93548.2|93601|93551|93605.2|93555.2|93598.1|93548.1|17
1654222660000|2022-06-03 02:17:40|93601.3|93551.3|93600.6|93550.6|93601.3|93551.3|93600.3|93550.3|24
1654222670000|2022-06-03 02:17:50|93600.9|93550.9|93646.5|93511.9|93648.2|93555.3|93598.9|93509.5|35
1654222680000|2022-06-03 02:18:00|93646.8|93512.1|93649.7|93509.3|93651.4|93512.1|93646.5|93507.2|30
1654222690000|2022-06-03 02:18:10|93655|93500.4|93647.9|93512.3|93655|93516.9|93644.1|93500.4|35
1654222700000|2022-06-03 02:18:20|93648.3|93511.9|93647.3|93513.3|93651.7|93514.6|93645.1|93509|29
1654222710000|2022-06-03 02:18:30|93645.7|93519.7|93609.4|93559.4|93649.6|93560|93606.6|93512.3|25
1654222720000|2022-06-03 02:18:40|93608|93558|93606.3|93556.3|93608.5|93558.5|93606.3|93556.3|26
1654222730000|2022-06-03 02:18:50|93606.1|93556.1|93610|93560|93611.6|93561.6|93603.3|93553.3|15
1654222740000|2022-06-03 02:19:00|93607.4|93557.4|93602.6|93552.6|93607.6|93557.6|93602.6|93552.6|40
1654222750000|2022-06-03 02:19:10|93602.4|93552.4|93638.4|93502.4|93649.4|93552.6|93598.1|93493.9|36
1654222760000|2022-06-03 02:19:20|93640|93501|93600.5|93550.5|93640.4|93551|93599.8|93501|24
1654222770000|2022-06-03 02:19:30|93637.2|93512|93635|93507.2|93637.2|93548.3|93598|93506.6|26
1654222780000|2022-06-03 02:19:40|93634.8|93507|93638.4|93505.3|93639|93507.3|93634.5|93505.3|22
1654222790000|2022-06-03 02:19:50|93636.5|93502.5|93597.7|93547.7|93641.5|93550.5|93597.7|93499.3|37
1654222800000|2022-06-03 02:20:00|93597.6|93547.6|93594.1|93544.1|93634.5|93547.6|93594|93507.1|32
1654222810000|2022-06-03 02:20:10|93594.2|93544.2|93599.7|93549.7|93600.7|93550.7|93594|93544|15
1654222820000|2022-06-03 02:20:20|93598.6|93548.6|93595.5|93545.5|93598.7|93548.7|93594.4|93544.4|24
1654222830000|2022-06-03 02:20:30|93595.3|93545.3|93599.6|93549.6|93600.4|93550.4|93595.3|93545.3|14
1654222840000|2022-06-03 02:20:40|93598.6|93548.6|93598.2|93548.2|93599.1|93549.1|93596.5|93546.5|32
1654222850000|2022-06-03 02:20:50|93598.6|93548.6|93602.2|93552.2|93639.2|93553.2|93598.6|93511.8|31
1654222860000|2022-06-03 02:21:00|93602.1|93552.1|93601.6|93551.6|93642|93552.2|93600.8|93512.8|21
1654222870000|2022-06-03 02:21:10|93601.4|93551.4|93638|93506.1|93641.5|93551.4|93601.4|93505.3|32
1654222880000|2022-06-03 02:21:20|93638.1|93506.2|93633.2|93500.6|93638.1|93551.5|93592.6|93498.3|35
1654222890000|2022-06-03 02:21:30|93592.3|93542.3|93592|93542|93635.6|93542.3|93591.8|93497.5|32
1654222900000|2022-06-03 02:21:40|93591.8|93541.8|93630.7|93503.3|93634.1|93542|93591.6|93499.3|20
1654222910000|2022-06-03 02:21:50|93631|93503.6|93630.7|93504.6|93634.3|93545.5|93592.9|93501.8|21
1654222920000|2022-06-03 02:22:00|93630.6|93504.5|93627.6|93497.5|93632.3|93540.9|93586.1|93490.5|35
1654222930000|2022-06-03 02:22:10|93627.5|93496.7|93586.4|93536.4|93631.9|93538.2|93586.3|93494.9|18
1654222940000|2022-06-03 02:22:20|93625.2|93496.9|93585.4|93535.4|93625.2|93539.8|93585.1|93496.9|29
1654222950000|2022-06-03 02:22:30|93585.7|93535.7|93587.1|93537.1|93624.4|93537.5|93585.4|93496.7|27
1654222960000|2022-06-03 02:22:40|93587.4|93537.4|93589.8|93539.8|93625.8|93540.4|93586.5|93497.4|29
1654222970000|2022-06-03 02:22:50|93589.5|93539.5|93624.2|93498.8|93627.4|93539.5|93587.3|93496.7|29
1654222980000|2022-06-03 02:23:00|93624.6|93499.2|93586.2|93536.2|93626.1|93537.6|93586.2|93499.2|29
1654222990000|2022-06-03 02:23:10|93588.1|93538.1|93586.9|93536.9|93588.1|93538.1|93586.3|93536.3|19
1654223000000|2022-06-03 02:23:20|93590.2|93540.2|93589.7|93539.7|93590.8|93540.8|93588.1|93538.1|26
1654223010000|2022-06-03 02:23:30|93589.5|93539.5|93588.4|93538.4|93589.5|93539.5|93588.3|93538.3|14
1654223020000|2022-06-03 02:23:40|93588.5|93538.5|93588.1|93538.1|93590.9|93540.9|93587|93537|23
1654223030000|2022-06-03 02:23:50|93588.4|93538.4|93593.5|93543.5|93634.7|93543.7|93587.8|93502|26
1654223040000|2022-06-03 02:24:00|93593.4|93543.4|93631.4|93502|93635|93546.4|93591.7|93499.9|34
1654223050000|2022-06-03 02:24:10|93592|93542|93587.4|93537.4|93631|93542|93586.7|93498.7|25
1654223060000|2022-06-03 02:24:20|93587.5|93537.5|93626.3|93494.6|93626.5|93538.7|93587|93494.6|31
1654223070000|2022-06-03 02:24:30|93626.6|93494.9|93587.8|93537.8|93626.6|93540.2|93587.8|93494.9|25
1654223080000|2022-06-03 02:24:40|93587.7|93537.7|93619.2|93491.8|93619.2|93538.1|93580.2|93490.9|29
1654223090000|2022-06-03 02:24:50|93580.7|93530.7|93578.2|93528.2|93619.2|93530.9|93578.2|93490.9|25
1654223100000|2022-06-03 02:25:00|93578.5|93528.5|93573.7|93523.7|93612.3|93528.7|93573.3|93485.1|30
1654223110000|2022-06-03 02:25:10|93574.2|93524.2|93576.1|93526.1|93621.2|93527.7|93573.8|93480.8|22
1654223120000|2022-06-03 02:25:20|93576|93526|93578.3|93528.3|93615.7|93529|93575.3|93488|24
1654223130000|2022-06-03 02:25:30|93578.1|93528.1|93578|93528|93621.5|93528.2|93578|93487.1|17
1654223140000|2022-06-03 02:25:40|93616.7|93489.5|93615.9|93489.8|93616.7|93531|93578.4|93488.9|23
1654223150000|2022-06-03 02:25:50|93616.9|93489.2|93580.3|93530.3|93616.9|93532.8|93577.4|93489.2|31
1654223160000|2022-06-03 02:26:00|93579.6|93529.6|93576.1|93526.1|93580.2|93530.2|93575.5|93525.5|20
1654223170000|2022-06-03 02:26:10|93575.5|93525.5|93575.4|93525.4|93575.7|93525.7|93573.7|93523.7|26
1654223180000|2022-06-03 02:26:20|93577.1|93527.1|93576.6|93526.6|93577.7|93527.7|93573.9|93523.9|27
1654223190000|2022-06-03 02:26:30|93577|93527|93576.2|93526.2|93577|93527|93575.1|93525.1|16
1654223200000|2022-06-03 02:26:40|93575|93525|93578.4|93528.4|93578.8|93528.8|93573.3|93523.3|20
1654223210000|2022-06-03 02:26:50|93577.9|93527.9|93576.2|93526.2|93579.5|93529.5|93575.1|93525.1|24
1654223220000|2022-06-03 02:27:00|93576.5|93526.5|93576.5|93526.5|93577.1|93527.1|93576.2|93526.2|16
1654223230000|2022-06-03 02:27:10|93580.3|93530.3|93580.6|93530.6|93621.5|93533.1|93571.6|93488.1|33
1654223240000|2022-06-03 02:27:20|93618.6|93491.1|93620.3|93490.1|93624|93530.1|93579|93485.8|22
1654223250000|2022-06-03 02:27:30|93620|93489.8|93582|93532|93623.9|93532.7|93582|93484.7|24
1654223260000|2022-06-03 02:27:40|93582.2|93532.2|93618.4|93491.7|93620.5|93532.2|93581.2|93490.6|21
1654223270000|2022-06-03 02:27:50|93578.8|93528.8|93582.9|93532.9|93583.8|93533.8|93578.7|93528.7|25
1654223280000|2022-06-03 02:28:00|93582.4|93532.4|93581.1|93531.1|93582.4|93532.4|93580.9|93530.9|24
1654223290000|2022-06-03 02:28:10|93581.2|93531.2|93586.4|93536.4|93625.8|93537|93581.2|93498.1|26
1654223300000|2022-06-03 02:28:20|93586.2|93536.2|93628.7|93493.5|93628.7|93537.1|93586.1|93493.2|28
1654223310000|2022-06-03 02:28:30|93626.5|93495.6|93578.8|93528.8|93629.2|93534.7|93578|93492.3|25
1654223320000|2022-06-03 02:28:40|93578.5|93528.5|93616.9|93483.6|93619|93528.5|93576.9|93482.7|33
1654223330000|2022-06-03 02:28:50|93616.8|93483|93617.5|93487.5|93619.9|93487.5|93615.5|93481.8|25
1654223340000|2022-06-03 02:29:00|93616.2|93486.2|93579.9|93529.9|93620.1|93531.4|93577.6|93485.8|32
1654223350000|2022-06-03 02:29:10|93580.1|93530.1|93580.3|93530.3|93618|93530.7|93579.3|93492.6|38
1654223360000|2022-06-03 02:29:20|93580.5|93530.5|93579.6|93529.6|93619.4|93531.1|93578.3|93490.3|31
1654223370000|2022-06-03 02:29:30|93579.7|93529.7|93580.3|93530.3|93582.3|93532.3|93579.5|93529.5|31
1654223380000|2022-06-03 02:29:40|93580|93530|93579.4|93529.4|93582.2|93532.2|93577.4|93527.4|25
1654223390000|2022-06-03 02:29:50|93579.9|93529.9|93578|93528|93580.2|93530.2|93577|93527|25
1654223400000|2022-06-03 02:30:00|93577.6|93527.6|93576.8|93526.8|93577.8|93527.8|93575.1|93525.1|30
1654223410000|2022-06-03 02:30:10|93576.9|93526.9|93576.8|93526.8|93577|93527|93575|93525|24
1654223420000|2022-06-03 02:30:20|93576.4|93526.4|93578.1|93528.1|93578.8|93528.8|93576.4|93526.4|15
1654223430000|2022-06-03 02:30:30|93578.2|93528.2|93577|93527|93578.3|93528.3|93576.9|93526.9|16
1654223440000|2022-06-03 02:30:40|93576.8|93526.8|93576|93526|93577.8|93527.8|93575.3|93525.3|18
1654223450000|2022-06-03 02:30:50|93576.1|93526.1|93579.6|93529.6|93579.7|93529.7|93575.3|93525.3|20
1654223460000|2022-06-03 02:31:00|93576.6|93526.6|93619.5|93489.7|93629.6|93532.2|93575.8|93481.2|35
1654223470000|2022-06-03 02:31:10|93626.7|93482.3|93621.4|93488.8|93626.7|93529.9|93579.2|93482.3|27
1654223480000|2022-06-03 02:31:20|93621.7|93489.1|93578.7|93528.7|93621.7|93531|93578.4|93488.5|27
1654223490000|2022-06-03 02:31:30|93578.8|93528.8|93579.3|93529.3|93618.3|93529.9|93578.4|93490.3|24
1654223500000|2022-06-03 02:31:40|93578.5|93528.5|93578.6|93528.6|93579|93529|93578|93528|20
1654223510000|2022-06-03 02:31:50|93578.3|93528.3|93576.3|93526.3|93578.3|93528.3|93576.3|93526.3|17
1654223520000|2022-06-03 02:32:00|93576.5|93526.5|93582.6|93532.6|93582.6|93532.6|93576.5|93526.5|18
1654223530000|2022-06-03 02:32:10|93581.8|93531.8|93584.9|93534.9|93633.6|93537|93577.4|93488.4|43
1654223540000|2022-06-03 02:32:20|93625.2|93494.1|93590.8|93540.8|93638.1|93542.5|93584.5|93483.6|43
1654223550000|2022-06-03 02:32:30|93590.6|93540.6|93590.1|93540.1|93591.9|93541.9|93588.7|93538.7|39
1654223560000|2022-06-03 02:32:40|93589.4|93539.4|93590.5|93540.5|93592.2|93542.2|93589.4|93539.4|37
1654223570000|2022-06-03 02:32:50|93591.3|93541.3|93631|93502.1|93631|93542.4|93590.5|93502.1|29
1654223580000|2022-06-03 02:33:00|93631.4|93502.4|93592.6|93542.6|93631.4|93542.6|93590.2|93500.7|28
1654223590000|2022-06-03 02:33:10|93591.8|93541.8|93591.1|93541.1|93632.3|93541.8|93588.9|93498.6|32
1654223600000|2022-06-03 02:33:20|93591|93541|93594.4|93544.4|93595.8|93545.8|93591|93541|22
1654223610000|2022-06-03 02:33:30|93594.3|93544.3|93594.3|93544.3|93595.2|93545.2|93593.6|93543.6|23
1654223620000|2022-06-03 02:33:40|93594.1|93544.1|93592.9|93542.9|93594.1|93544.1|93591.4|93541.4|24
1654223630000|2022-06-03 02:33:50|93592.8|93542.8|93640.7|93512.2|93640.7|93551.2|93592.4|93512.2|25
1654223640000|2022-06-03 02:34:00|93601.4|93551.4|93608.8|93558.8|93652|93559.4|93601.2|93507.8|52
1654223650000|2022-06-03 02:34:10|93646.9|93521.5|93662.2|93524.2|93662.2|93568.7|93610.3|93517.4|43
1654223660000|2022-06-03 02:34:20|93664.7|93522.5|93627.4|93577.4|93674.3|93578|93621.8|93518.1|45
1654223670000|2022-06-03 02:34:30|93626.6|93576.6|93669.8|93540.9|93670|93581.2|93625.9|93537.2|46
1654223680000|2022-06-03 02:34:40|93668.9|93542.1|93634|93584|93671.1|93584.5|93632.7|93541.7|39
1654223690000|2022-06-03 02:34:50|93634.3|93584.3|93628.5|93578.5|93634.7|93584.7|93628.1|93578.1|39
1654223700000|2022-06-03 02:35:00|93628.6|93578.6|93634|93584|93675|93585.4|93628.6|93531.9|42
1654223710000|2022-06-03 02:35:10|93635.2|93585.2|93630.2|93580.2|93682.9|93585.4|93629.2|93537.9|31
1654223720000|2022-06-03 02:35:20|93630.8|93580.8|93675.3|93535.6|93676.1|93582|93630.1|93535.6|29
1654223730000|2022-06-03 02:35:30|93672.9|93538|93625.5|93575.5|93672.9|93579.7|93623.7|93531.4|28
1654223740000|2022-06-03 02:35:40|93625.3|93575.3|93670.9|93536.2|93670.9|93578.8|93624.3|93536.2|32
1654223750000|2022-06-03 02:35:50|93667.4|93539.4|93667.8|93536.4|93679.1|93579.7|93626.5|93526.5|23
1654223760000|2022-06-03 02:36:00|93672.7|93531.3|93663.5|93536.6|93672.7|93576|93624.9|93531.3|25
1654223770000|2022-06-03 02:36:10|93662.9|93537.1|93629.4|93579.4|93665.1|93581.4|93626.6|93535.9|33
1654223780000|2022-06-03 02:36:20|93629.3|93579.3|93671.7|93543.8|93674.9|93583.6|93629.3|93542.2|31
1654223790000|2022-06-03 02:36:30|93675.4|93539.9|93633.9|93583.9|93675.4|93584.4|93632.6|93539.9|27
1654223800000|2022-06-03 02:36:40|93633.7|93583.7|93638.3|93588.3|93674.7|93588.3|93633.7|93546|17
1654223810000|2022-06-03 02:36:50|93637.7|93587.7|93628.1|93578.1|93666.5|93587.7|93627.4|93538.4|40
1654223820000|2022-06-03 02:37:00|93627.5|93577.5|93668.1|93541.8|93671.4|93580|93627.5|93536.3|26
1654223830000|2022-06-03 02:37:10|93669.4|93540.6|93669.9|93542.7|93669.9|93581.8|93628.8|93540.6|30
1654223840000|2022-06-03 02:37:20|93672.2|93539.7|93671.5|93544.3|93674|93583.2|93633.2|93539.7|28
1654223850000|2022-06-03 02:37:30|93671.6|93544.4|93630.9|93580.9|93672|93584.5|93630.8|93544.1|28
1654223860000|2022-06-03 02:37:40|93631|93581|93628.6|93578.6|93631|93581|93628.1|93578.1|20
1654223870000|2022-06-03 02:37:50|93628.7|93578.7|93630.3|93580.3|93630.3|93580.3|93628.6|93578.6|14
1654223880000|2022-06-03 02:38:00|93630.2|93580.2|93631.8|93581.8|93634.3|93584.3|93630.2|93580.2|19
1654223890000|2022-06-03 02:38:10|93631.3|93581.3|93630|93580|93631.8|93581.8|93629.9|93579.9|15
1654223900000|2022-06-03 02:38:20|93629.8|93579.8|93657.9|93531.5|93661.3|93580.1|93618.9|93527.9|35
1654223910000|2022-06-03 02:38:30|93618.9|93568.9|93667.1|93534.9|93672.9|93576.4|93618.7|93515.1|37
1654223920000|2022-06-03 02:38:40|93626.1|93576.1|93627.1|93577.1|93672.1|93578.5|93624.3|93529|43
1654223930000|2022-06-03 02:38:50|93627.5|93577.5|93627.7|93577.7|93666.4|93578.5|93625.6|93540.2|25
1654223940000|2022-06-03 02:39:00|93666.1|93539.5|93624.9|93574.9|93668.8|93579.2|93624.9|93539.5|15
1654223950000|2022-06-03 02:39:10|93625|93575|93632.5|93582.5|93632.5|93582.5|93625|93575|27
1654223960000|2022-06-03 02:39:20|93631.9|93581.9|93631.2|93581.2|93633.3|93583.3|93631.2|93581.2|20
1654223970000|2022-06-03 02:39:30|93631.5|93581.5|93631.2|93581.2|93632.3|93582.3|93628.9|93578.9|27
1654223980000|2022-06-03 02:39:40|93631.5|93581.5|93629.4|93579.4|93634.4|93584.4|93624.8|93574.8|23
1654223990000|2022-06-03 02:39:50|93628.8|93578.8|93626.9|93576.9|93629.4|93579.4|93625.9|93575.9|26
1654224000000|2022-06-03 02:40:00|93627.3|93577.3|93627.5|93577.5|93630.4|93580.4|93627.3|93577.3|13
1654224010000|2022-06-03 02:40:10|93627.4|93577.4|93675.3|93540.5|93683.7|93583.8|93626.3|93532.9|41
1654224020000|2022-06-03 02:40:20|93679.2|93535.7|93676.1|93540.6|93681.8|93583.7|93633.7|93533.5|28
1654224030000|2022-06-03 02:40:30|93676.4|93540|93673.8|93542.5|93679.4|93543.6|93673.3|93537.1|30
1654224040000|2022-06-03 02:40:40|93673.7|93543.3|93635.9|93585.9|93676.3|93586.8|93635|93540.1|31
1654224050000|2022-06-03 02:40:50|93674.5|93547.5|93635.6|93585.6|93678.6|93586.8|93635.6|93544.5|22
1654224060000|2022-06-03 02:41:00|93675|93548.2|93638.7|93588.7|93675|93588.7|93633.5|93547.1|22
1654224070000|2022-06-03 02:41:10|93638.6|93588.6|93680.3|93550.6|93682.9|93590|93637.5|93543.6|38
1654224080000|2022-06-03 02:41:20|93681.9|93548.9|93640.3|93590.3|93688.3|93590.9|93637.5|93543|32
1654224090000|2022-06-03 02:41:30|93640.4|93590.4|93639.4|93589.4|93679|93590.6|93638.2|93549.9|35
1654224100000|2022-06-03 02:41:40|93639.1|93589.1|93678.5|93551.2|93679.7|93590.7|93638.5|93550.4|35
1654224110000|2022-06-03 02:41:50|93677.8|93550.4|93677.7|93552|93680.7|93590.4|93640.1|93548.4|41
1654224120000|2022-06-03 02:42:00|93677.8|93552.1|93643.6|93593.6|93696.1|93598.1|93639.4|93546.9|42
1654224130000|2022-06-03 02:42:10|93643.5|93593.5|93682.3|93555.1|93694|93597.5|93643.5|93547.6|42
1654224140000|2022-06-03 02:42:20|93684.1|93553.9|93684.1|93553.8|93686.4|93594.4|93643.3|93550.4|27
1654224150000|2022-06-03 02:42:30|93687.8|93550.6|93687.9|93549|93687.9|93593.9|93643.8|93549|16
1654224160000|2022-06-03 02:42:40|93687.5|93548.6|93643.5|93593.5|93688|93595.6|93640.8|93545|46
1654224170000|2022-06-03 02:42:50|93643.4|93593.4|93643.4|93593.4|93644.3|93594.3|93643.4|93593.4|22
1654224180000|2022-06-03 02:43:00|93688.5|93638.5|93694.1|93644.1|93734.6|93648.8|93688.5|93609.5|45
1654224190000|2022-06-03 02:43:10|93695.2|93645.2|93696.3|93646.3|93697.6|93647.6|93695.2|93645.2|23
1654224200000|2022-06-03 02:43:20|93696.4|93646.4|93696.6|93646.6|93696.7|93646.7|93695.9|93645.9|13
1654224210000|2022-06-03 02:43:30|93699.2|93649.2|93698|93648|93739|93650.9|93695.4|93611.8|39
1654224220000|2022-06-03 02:43:40|93739.8|93602.7|93699.2|93649.2|93739.8|93650.6|93696.9|93602.7|28
1654224230000|2022-06-03 02:43:50|93698.8|93648.8|93699.1|93649.1|93737.5|93650.2|93698.7|93611.4|15
1654224240000|2022-06-03 02:44:00|93699.6|93649.6|93694.9|93644.9|93699.6|93649.6|93694.9|93644.9|25
1654224250000|2022-06-03 02:44:10|93695.3|93645.3|93688.1|93638.1|93726.7|93645.4|93688.1|93599.7|28
1654224260000|2022-06-03 02:44:20|93687.9|93637.9|93689.7|93639.7|93727.7|93639.7|93687.9|93599.9|24
1654224270000|2022-06-03 02:44:30|93689.2|93639.2|93686.1|93636.1|93692.9|93642.9|93685.7|93635.7|32
1654224280000|2022-06-03 02:44:40|93687.8|93637.8|93686.4|93636.4|93688.5|93638.5|93684.1|93634.1|31
1654224290000|2022-06-03 02:44:50|93686.6|93636.6|93689.5|93639.5|93689.7|93639.7|93686|93636|11
1654224300000|2022-06-03 02:45:00|93689.4|93639.4|93687.1|93637.1|93689.4|93639.4|93687.1|93637.1|17
1654224310000|2022-06-03 02:45:10|93687.6|93637.6|93688.8|93638.8|93688.8|93638.8|93687.6|93637.6|7
1654224320000|2022-06-03 02:45:20|93688.7|93638.7|93687.2|93637.2|93688.7|93638.7|93685.8|93635.8|20
1654224330000|2022-06-03 02:45:30|93687.7|93637.7|93684.6|93634.6|93687.7|93637.7|93682.5|93632.5|19
1654224340000|2022-06-03 02:45:40|93684.7|93634.7|93685.4|93635.4|93688.7|93638.7|93683.9|93633.9|32
1654224350000|2022-06-03 02:45:50|93685.7|93635.7|93686.3|93636.3|93686.5|93636.5|93684.8|93634.8|16
1654224360000|2022-06-03 02:46:00|93686.7|93636.7|93682.4|93632.4|93686.7|93636.7|93682|93632|29
1654224370000|2022-06-03 02:46:10|93682.7|93632.7|93681.8|93631.8|93683.6|93633.6|93681.1|93631.1|25
1654224380000|2022-06-03 02:46:20|93682.7|93632.7|93681.2|93631.2|93682.9|93632.9|93680.7|93630.7|10
1654224390000|2022-06-03 02:46:30|93682|93632|93684.8|93634.8|93686.4|93636.4|93680|93630|18
1654224400000|2022-06-03 02:46:40|93684.9|93634.9|93684.1|93634.1|93685.1|93635.1|93682.8|93632.8|28
1654224410000|2022-06-03 02:46:50|93683.9|93633.9|93685.1|93635.1|93687.9|93637.9|93683.3|93633.3|33
1654224420000|2022-06-03 02:47:00|93685.6|93635.6|93686|93636|93686.3|93636.3|93685.3|93635.3|14
1654224430000|2022-06-03 02:47:10|93687.5|93637.5|93685.5|93635.5|93687.5|93637.5|93684.8|93634.8|12
1654224440000|2022-06-03 02:47:20|93684|93634|93679.7|93629.7|93684.6|93634.6|93679|93629|25
1654224450000|2022-06-03 02:47:30|93680|93630|93683.7|93633.7|93685.9|93635.9|93680|93630|23
1654224460000|2022-06-03 02:47:40|93683.4|93633.4|93685.7|93635.7|93687.9|93637.9|93683.4|93633.4|23
1654224470000|2022-06-03 02:47:50|93685.6|93635.6|93690.4|93640.4|93690.8|93640.8|93685.6|93635.6|21
1654224480000|2022-06-03 02:48:00|93690.2|93640.2|93688.4|93638.4|93690.3|93640.3|93688.3|93638.3|17
1654224490000|2022-06-03 02:48:10|93688.3|93638.3|93696.4|93646.4|93697.7|93647.7|93688.2|93638.2|34
1654224500000|2022-06-03 02:48:20|93696.7|93646.7|93700.5|93650.5|93701.4|93651.4|93696.6|93646.6|26
1654224510000|2022-06-03 02:48:30|93700.8|93650.8|93699.4|93649.4|93700.8|93650.8|93698.6|93648.6|19
1654224520000|2022-06-03 02:48:40|93699.1|93649.1|93694.1|93644.1|93699.2|93649.2|93694.1|93644.1|38
1654224530000|2022-06-03 02:48:50|93694.5|93644.5|93695.8|93645.8|93695.9|93645.9|93694.5|93644.5|17
1654224540000|2022-06-03 02:49:00|93695.9|93645.9|93721|93671|93735|93685|93690.8|93640.8|59
1654224550000|2022-06-03 02:49:10|93719.7|93669.7|93719.1|93669.1|93721.5|93671.5|93717.8|93667.8|36
1654224560000|2022-06-03 02:49:20|93719|93669|93715.4|93665.4|93719.2|93669.2|93715.3|93665.3|33
1654224570000|2022-06-03 02:49:30|93715.3|93665.3|93712.1|93662.1|93715.8|93665.8|93711.1|93661.1|33
1654224580000|2022-06-03 02:49:40|93712.2|93662.2|93721.5|93671.5|93722|93672|93712.2|93662.2|32
1654224590000|2022-06-03 02:49:50|93719.9|93669.9|93720.9|93670.9|93722.7|93672.7|93719.9|93669.9|18
1654224600000|2022-06-03 02:50:00|93722.2|93672.2|93723.3|93673.3|93723.7|93673.7|93721|93671|20
1654224610000|2022-06-03 02:50:10|93722.6|93672.6|93721.3|93671.3|93722.7|93672.7|93718.3|93668.3|32
1654224620000|2022-06-03 02:50:20|93721.4|93671.4|93726.4|93676.4|93731.3|93681.3|93721.4|93671.4|54
1654224630000|2022-06-03 02:50:30|93726.7|93676.7|93738.3|93688.3|93741.6|93691.6|93724.4|93674.4|27
1654224640000|2022-06-03 02:50:40|93739.4|93689.4|93735.8|93685.8|93739.4|93689.4|93733.8|93683.8|37
1654224650000|2022-06-03 02:50:50|93736|93686|93733.5|93683.5|93737.4|93687.4|93732.3|93682.3|27
1654224660000|2022-06-03 02:51:00|93734|93684|93730.2|93680.2|93734.8|93684.8|93730.2|93680.2|39
1654224670000|2022-06-03 02:51:10|93729.9|93679.9|93730.2|93680.2|93733.4|93683.4|93724|93674|45
1654224680000|2022-06-03 02:51:20|93730.4|93680.4|93728.6|93678.6|93732.3|93682.3|93728.6|93678.6|33
1654224690000|2022-06-03 02:51:30|93728.5|93678.5|93729.6|93679.6|93729.6|93679.6|93728|93678|24
1654224700000|2022-06-03 02:51:40|93729.3|93679.3|93730.8|93680.8|93732.6|93682.6|93726.2|93676.2|21
1654224710000|2022-06-03 02:51:50|93729.9|93679.9|93728.6|93678.6|93730.9|93680.9|93727.9|93677.9|29
1654224720000|2022-06-03 02:52:00|93728.7|93678.7|93725.1|93675.1|93729.9|93679.9|93724.8|93674.8|26
1654224730000|2022-06-03 02:52:10|93725.5|93675.5|93723.8|93673.8|93726.5|93676.5|93720.7|93670.7|31
1654224740000|2022-06-03 02:52:20|93723.2|93673.2|93727.3|93677.3|93727.4|93677.4|93723.2|93673.2|9
1654224750000|2022-06-03 02:52:30|93726.2|93676.2|93723.6|93673.6|93726.4|93676.4|93721.3|93671.3|30
1654224760000|2022-06-03 02:52:40|93723.5|93673.5|93726.1|93676.1|93727.2|93677.2|93723.5|93673.5|33
1654224770000|2022-06-03 02:52:50|93726|93676|93720.7|93670.7|93726.2|93676.2|93719.6|93669.6|28
1654224780000|2022-06-03 02:53:00|93720.6|93670.6|93722.6|93672.6|93723.7|93673.7|93720|93670|31
1654224790000|2022-06-03 02:53:10|93722.8|93672.8|93718.7|93668.7|93722.8|93672.8|93716|93666|28
1654224800000|2022-06-03 02:53:20|93718.4|93668.4|93710.9|93660.9|93719.6|93669.6|93710.7|93660.7|32
1654224810000|2022-06-03 02:53:30|93711|93661|93711.1|93661.1|93712.5|93662.5|93709.8|93659.8|35
1654224820000|2022-06-03 02:53:40|93710.7|93660.7|93716.1|93666.1|93716.9|93666.9|93710.6|93660.6|24
1654224830000|2022-06-03 02:53:50|93716.2|93666.2|93712.8|93662.8|93716.2|93666.2|93712.2|93662.2|30
1654224840000|2022-06-03 02:54:00|93712.9|93662.9|93715.4|93665.4|93718|93668|93711.5|93661.5|22
1654224850000|2022-06-03 02:54:10|93715.7|93665.7|93711.5|93661.5|93716|93666|93711.1|93661.1|22
1654224860000|2022-06-03 02:54:20|93710.6|93660.6|93711.3|93661.3|93712.5|93662.5|93708.6|93658.6|25
1654224870000|2022-06-03 02:54:30|93711.4|93661.4|93713.6|93663.6|93714|93664|93710.7|93660.7|19
1654224880000|2022-06-03 02:54:40|93713.4|93663.4|93711.4|93661.4|93713.9|93663.9|93711.4|93661.4|20
1654224890000|2022-06-03 02:54:50|93711.6|93661.6|93713.7|93663.7|93714|93664|93710|93660|26
1654224900000|2022-06-03 02:55:00|93713.6|93663.6|93711.8|93661.8|93713.7|93663.7|93711.6|93661.6|16
1654224910000|2022-06-03 02:55:10|93711.9|93661.9|93712.6|93662.6|93712.9|93662.9|93709.8|93659.8|24
1654224920000|2022-06-03 02:55:20|93712.7|93662.7|93715.3|93665.3|93715.3|93665.3|93712|93662|21
1654224930000|2022-06-03 02:55:30|93714.5|93664.5|93716.5|93666.5|93717.7|93667.7|93713.6|93663.6|23
1654224940000|2022-06-03 02:55:40|93717|93667|93716.6|93666.6|93718|93668|93716.5|93666.5|15
1654224950000|2022-06-03 02:55:50|93716.5|93666.5|93713.4|93663.4|93720.3|93670.3|93711|93661|27
1654224960000|2022-06-03 02:56:00|93715.7|93665.7|93713.9|93663.9|93718.4|93668.4|93713.1|93663.1|33
1654224970000|2022-06-03 02:56:10|93714.8|93664.8|93708.6|93658.6|93714.8|93664.8|93707.6|93657.6|28
1654224980000|2022-06-03 02:56:20|93708.5|93658.5|93707.8|93657.8|93708.9|93658.9|93707.4|93657.4|19
1654224990000|2022-06-03 02:56:30|93707.5|93657.5|93710.2|93660.2|93710.5|93660.5|93707.5|93657.5|26
1654225000000|2022-06-03 02:56:40|93710.4|93660.4|93710.2|93660.2|93710.4|93660.4|93709|93659|23
1654225010000|2022-06-03 02:56:50|93710.7|93660.7|93713.5|93663.5|93713.8|93663.8|93709.5|93659.5|20
1654225020000|2022-06-03 02:57:00|93713.2|93663.2|93715.6|93665.6|93716.5|93666.5|93711.6|93661.6|28
1654225030000|2022-06-03 02:57:10|93715.8|93665.8|93713.6|93663.6|93716.7|93666.7|93713.6|93663.6|19
1654225040000|2022-06-03 02:57:20|93713.7|93663.7|93713.2|93663.2|93714|93664|93712.6|93662.6|14
1654225050000|2022-06-03 02:57:30|93713.1|93663.1|93710.4|93660.4|93713.1|93663.1|93709.6|93659.6|18
1654225060000|2022-06-03 02:57:40|93710.2|93660.2|93708.4|93658.4|93711.2|93661.2|93705.9|93655.9|36
1654225070000|2022-06-03 02:57:50|93708.2|93658.2|93707.9|93657.9|93708.6|93658.6|93707.1|93657.1|34
1654225080000|2022-06-03 02:58:00|93707.2|93657.2|93706|93656|93709.3|93659.3|93705.2|93655.2|27
1654225090000|2022-06-03 02:58:10|93706.1|93656.1|93708.2|93658.2|93710|93660|93705.6|93655.6|34
1654225100000|2022-06-03 02:58:20|93708|93658|93711.8|93661.8|93713.1|93663.1|93707.8|93657.8|36
1654225110000|2022-06-03 02:58:30|93710.8|93660.8|93709.4|93659.4|93711.3|93661.3|93709.4|93659.4|27
1654225120000|2022-06-03 02:58:40|93709.2|93659.2|93713.2|93663.2|93714.4|93664.4|93707.5|93657.5|26
1654225130000|2022-06-03 02:58:50|93711.7|93661.7|93714|93664|93715.5|93665.5|93710.1|93660.1|30
1654225140000|2022-06-03 02:59:00|93714.1|93664.1|93714.8|93664.8|93715.5|93665.5|93713.4|93663.4|16
1654225150000|2022-06-03 02:59:10|93715|93665|93714.8|93664.8|93716.9|93666.9|93712.5|93662.5|22
1654225160000|2022-06-03 02:59:20|93714.3|93664.3|93711|93661|93715.4|93665.4|93711|93661|19
1654225170000|2022-06-03 02:59:30|93711.1|93661.1|93717.3|93667.3|93717.7|93667.7|93710.6|93660.6|34
1654225180000|2022-06-03 02:59:40|93715.6|93665.6|93716.9|93666.9|93718.5|93668.5|93715.6|93665.6|23
1654225190000|2022-06-03 02:59:50|93716.6|93666.6|93719.4|93669.4|93720|93670|93716.4|93666.4|22
1654225200000|2022-06-03 03:00:00|93718.6|93668.6|93713.9|93663.9|93721.1|93671.1|93713.5|93663.5|28
1654225210000|2022-06-03 03:00:10|93713.5|93663.5|93712.2|93662.2|93713.9|93663.9|93710.5|93660.5|32
1654225220000|2022-06-03 03:00:20|93712.3|93662.3|93712.7|93662.7|93714|93664|93712.3|93662.3|24
1654225230000|2022-06-03 03:00:30|93712.8|93662.8|93706.2|93656.2|93715.4|93665.4|93706.2|93656.2|23
1654225240000|2022-06-03 03:00:40|93706|93656|93712.8|93662.8|93714.3|93664.3|93705|93655|49
1654225250000|2022-06-03 03:00:50|93714.1|93664.1|93713.7|93663.7|93716.1|93666.1|93705.7|93655.7|47
1654225260000|2022-06-03 03:01:00|93714.2|93664.2|93711.6|93661.6|93717|93667|93711.2|93661.2|38
1654225270000|2022-06-03 03:01:10|93711.1|93661.1|93712.4|93662.4|93714.9|93664.9|93711.1|93661.1|31
1654225280000|2022-06-03 03:01:20|93712.5|93662.5|93711.9|93661.9|93712.6|93662.6|93711.6|93661.6|15
1654225290000|2022-06-03 03:01:30|93711.6|93661.6|93709.7|93659.7|93712.5|93662.5|93709.3|93659.3|29
1654225300000|2022-06-03 03:01:40|93714.6|93664.6|93703.1|93653.1|93714.6|93664.6|93703.1|93653.1|22
1654225310000|2022-06-03 03:01:50|93703.5|93653.5|93701.6|93651.6|93703.5|93653.5|93696|93646|31
1654225320000|2022-06-03 03:02:00|93701.2|93651.2|93702.9|93652.9|93703.4|93653.4|93701|93651|25
1654225330000|2022-06-03 03:02:10|93702.5|93652.5|93702.4|93652.4|93704.2|93654.2|93700.6|93650.6|21
1654225340000|2022-06-03 03:02:20|93701.5|93651.5|93700.6|93650.6|93703.6|93653.6|93700.5|93650.5|16
1654225350000|2022-06-03 03:02:30|93698.9|93648.9|93676.7|93626.7|93698.9|93648.9|93659.1|93609.1|64
1654225360000|2022-06-03 03:02:40|93675.8|93625.8|93685.8|93635.8|93692|93642|93673|93623|45
1654225370000|2022-06-03 03:02:50|93684.2|93634.2|93692|93642|93693.6|93643.6|93676.2|93626.2|47
1654225380000|2022-06-03 03:03:00|93691.4|93641.4|93701.7|93651.7|93702.9|93652.9|93691.1|93641.1|44
1654225390000|2022-06-03 03:03:10|93702.2|93652.2|93701.6|93651.6|93703.9|93653.9|93694.8|93644.8|34
1654225400000|2022-06-03 03:03:20|93701.8|93651.8|93701.1|93651.1|93702.7|93652.7|93701.1|93651.1|22
1654225410000|2022-06-03 03:03:30|93701.3|93651.3|93703.3|93653.3|93704.1|93654.1|93696.9|93646.9|41
1654225420000|2022-06-03 03:03:40|93703.7|93653.7|93700.9|93650.9|93703.8|93653.8|93700.8|93650.8|22
1654225430000|2022-06-03 03:03:50|93701.2|93651.2|93704.1|93654.1|93704.8|93654.8|93701|93651|15
1654225440000|2022-06-03 03:04:00|93704.2|93654.2|93702.2|93652.2|93704.4|93654.4|93696.5|93646.5|37
1654225450000|2022-06-03 03:04:10|93701.9|93651.9|93704.8|93654.8|93704.8|93654.8|93701.1|93651.1|23
1654225460000|2022-06-03 03:04:20|93705|93655|93700.9|93650.9|93705.2|93655.2|93698|93648|20
1654225470000|2022-06-03 03:04:30|93700.8|93650.8|93699.7|93649.7|93702.7|93652.7|93699.3|93649.3|37
1654225480000|2022-06-03 03:04:40|93700.1|93650.1|93698|93648|93700.6|93650.6|93697.4|93647.4|25
1654225490000|2022-06-03 03:04:50|93696.7|93646.7|93693.8|93643.8|93698.9|93648.9|93685.2|93635.2|39
1654225500000|2022-06-03 03:05:00|93693.3|93643.3|93693.4|93643.4|93695.4|93645.4|93693.3|93643.3|16
1654225510000|2022-06-03 03:05:10|93693.5|93643.5|93692.2|93642.2|93694.5|93644.5|93692.2|93642.2|11
1654225520000|2022-06-03 03:05:20|93692.4|93642.4|93697|93647|93700.6|93650.6|93688.7|93638.7|18
1654225530000|2022-06-03 03:05:30|93695.8|93645.8|93694.6|93644.6|93697.1|93647.1|93692.5|93642.5|39
1654225540000|2022-06-03 03:05:40|93694.5|93644.5|93691.8|93641.8|93694.8|93644.8|93691.6|93641.6|32
1654225550000|2022-06-03 03:05:50|93691.7|93641.7|93687.5|93637.5|93692.5|93642.5|93687|93637|30
1654225560000|2022-06-03 03:06:00|93686.9|93636.9|93687.6|93637.6|93688.2|93638.2|93686.9|93636.9|15
1654225570000|2022-06-03 03:06:10|93687.8|93637.8|93689.5|93639.5|93690.7|93640.7|93687.7|93637.7|18
1654225580000|2022-06-03 03:06:20|93689.7|93639.7|93689.2|93639.2|93690.3|93640.3|93688.5|93638.5|9
1654225590000|2022-06-03 03:06:30|93690.2|93640.2|93689.5|93639.5|93691.3|93641.3|93687.4|93637.4|14
1654225600000|2022-06-03 03:06:40|93689.2|93639.2|93691.9|93641.9|93695.8|93645.8|93688.6|93638.6|18
1654225610000|2022-06-03 03:06:50|93688.9|93638.9|93691.4|93641.4|93691.4|93641.4|93686.6|93636.6|26
1654225620000|2022-06-03 03:07:00|93691.5|93641.5|93692.1|93642.1|93693.5|93643.5|93691.3|93641.3|26
1654225630000|2022-06-03 03:07:10|93692.3|93642.3|93691|93641|93693.4|93643.4|93687.9|93637.9|21
1654225640000|2022-06-03 03:07:20|93691.2|93641.2|93685.1|93635.1|93691.3|93641.3|93681.9|93631.9|27
1654225650000|2022-06-03 03:07:30|93684.8|93634.8|93685.8|93635.8|93686.3|93636.3|93684.7|93634.7|10
1654225660000|2022-06-03 03:07:40|93686.8|93636.8|93688.7|93638.7|93692.2|93642.2|93686.5|93636.5|21
1654225670000|2022-06-03 03:07:50|93687.9|93637.9|93685.2|93635.2|93688.2|93638.2|93685.1|93635.1|21
1654225680000|2022-06-03 03:08:00|93685.1|93635.1|93688.2|93638.2|93692|93642|93684.9|93634.9|11
1654225690000|2022-06-03 03:08:10|93688.9|93638.9|93684.6|93634.6|93688.9|93638.9|93684.4|93634.4|19
1654225700000|2022-06-03 03:08:20|93684.4|93634.4|93685.3|93635.3|93686|93636|93684.4|93634.4|9
1654225710000|2022-06-03 03:08:30|93685.5|93635.5|93691.9|93641.9|93693.5|93643.5|93685.5|93635.5|30
1654225720000|2022-06-03 03:08:40|93691.3|93641.3|93689.7|93639.7|93693.7|93643.7|93687.2|93637.2|26
1654225730000|2022-06-03 03:08:50|93689.4|93639.4|93689.6|93639.6|93689.6|93639.6|93688.7|93638.7|10
1654225740000|2022-06-03 03:09:00|93689.5|93639.5|93687.6|93637.6|93691.3|93641.3|93680.6|93630.6|39
1654225750000|2022-06-03 03:09:10|93687.8|93637.8|93695.3|93645.3|93695.8|93645.8|93687.1|93637.1|37
1654225760000|2022-06-03 03:09:20|93695.7|93645.7|93695.5|93645.5|93696|93646|93694|93644|23
1654225770000|2022-06-03 03:09:30|93696|93646|93699.4|93649.4|93699.4|93649.4|93694.3|93644.3|15
1654225780000|2022-06-03 03:09:40|93699.6|93649.6|93698.1|93648.1|93699.6|93649.6|93698.1|93648.1|13
1654225790000|2022-06-03 03:09:50|93698.3|93648.3|93699.8|93649.8|93701|93651|93695.1|93645.1|37
1654225800000|2022-06-03 03:10:00|93699.7|93649.7|93702.6|93652.6|93703.8|93653.8|93695.3|93645.3|38
1654225810000|2022-06-03 03:10:10|93701.3|93651.3|93699.3|93649.3|93702|93652|93698|93648|40
1654225820000|2022-06-03 03:10:20|93699.4|93649.4|93703.6|93653.6|93706|93656|93694.8|93644.8|40
1654225830000|2022-06-03 03:10:30|93704.1|93654.1|93706|93656|93706|93656|93693.4|93643.4|47
1654225840000|2022-06-03 03:10:40|93706.6|93656.6|93706.3|93656.3|93706.6|93656.6|93705.2|93655.2|25
1654225850000|2022-06-03 03:10:50|93706.4|93656.4|93705.8|93655.8|93706.5|93656.5|93705.2|93655.2|19
1654225860000|2022-06-03 03:11:00|93706.1|93656.1|93709.7|93659.7|93709.7|93659.7|93704.6|93654.6|10
1654225870000|2022-06-03 03:11:10|93709.5|93659.5|93705.8|93655.8|93709.5|93659.5|93704.9|93654.9|20
1654225880000|2022-06-03 03:11:20|93706|93656|93704.1|93654.1|93706|93656|93703.9|93653.9|28
1654225890000|2022-06-03 03:11:30|93703.9|93653.9|93709.6|93659.6|93710.2|93660.2|93703.6|93653.6|22
1654225900000|2022-06-03 03:11:40|93709.4|93659.4|93708.7|93658.7|93709.4|93659.4|93707.6|93657.6|16
1654225910000|2022-06-03 03:11:50|93708.9|93658.9|93711.4|93661.4|93715.7|93665.7|93708.7|93658.7|31
1654225920000|2022-06-03 03:12:00|93711.2|93661.2|93711|93661|93714.5|93664.5|93710.4|93660.4|29
1654225930000|2022-06-03 03:12:10|93711.3|93661.3|93711.1|93661.1|93716.4|93666.4|93707.6|93657.6|23
1654225940000|2022-06-03 03:12:20|93711.6|93661.6|93708.7|93658.7|93711.6|93661.6|93707.8|93657.8|23
1654225950000|2022-06-03 03:12:30|93709|93659|93711.9|93661.9|93714.2|93664.2|93708|93658|36
1654225960000|2022-06-03 03:12:40|93711.8|93661.8|93707.6|93657.6|93712.7|93662.7|93707.3|93657.3|21
1654225970000|2022-06-03 03:12:50|93707.7|93657.7|93706.5|93656.5|93707.9|93657.9|93702.3|93652.3|30
1654225980000|2022-06-03 03:13:00|93706.7|93656.7|93706.2|93656.2|93706.7|93656.7|93704.8|93654.8|12
1654225990000|2022-06-03 03:13:10|93705.1|93655.1|93707.4|93657.4|93709.3|93659.3|93705.1|93655.1|24
1654226000000|2022-06-03 03:13:20|93706.4|93656.4|93700.7|93650.7|93708.5|93658.5|93700.5|93650.5|34
1654226010000|2022-06-03 03:13:30|93700.6|93650.6|93696.9|93646.9|93701.7|93651.7|93696.6|93646.6|20
1654226020000|2022-06-03 03:13:40|93696.7|93646.7|93698.2|93648.2|93700.9|93650.9|93696.5|93646.5|21
1654226030000|2022-06-03 03:13:50|93698.3|93648.3|93697.8|93647.8|93699.6|93649.6|93694.4|93644.4|27
1654226040000|2022-06-03 03:14:00|93698.5|93648.5|93697.7|93647.7|93698.6|93648.6|93696|93646|20
1654226050000|2022-06-03 03:14:10|93697.8|93647.8|93697.8|93647.8|93697.9|93647.9|93697.1|93647.1|12
1654226060000|2022-06-03 03:14:20|93697.9|93647.9|93694.6|93644.6|93701.3|93651.3|93691.8|93641.8|50
1654226070000|2022-06-03 03:14:30|93694.9|93644.9|93700|93650|93700.9|93650.9|93694.9|93644.9|20
1654226080000|2022-06-03 03:14:40|93700.2|93650.2|93698.9|93648.9|93700.3|93650.3|93697.6|93647.6|25
1654226090000|2022-06-03 03:14:50|93697.4|93647.4|93705.9|93655.9|93706.4|93656.4|93696.4|93646.4|28
1654226100000|2022-06-03 03:15:00|93705.4|93655.4|93702.9|93652.9|93706.5|93656.5|93701|93651|29
1654226110000|2022-06-03 03:15:10|93702.3|93652.3|93708.6|93658.6|93710.3|93660.3|93702.3|93652.3|25
1654226120000|2022-06-03 03:15:20|93708|93658|93708|93658|93709.1|93659.1|93705.6|93655.6|30
1654226130000|2022-06-03 03:15:30|93707.1|93657.1|93706.4|93656.4|93707.2|93657.2|93702.8|93652.8|37
1654226140000|2022-06-03 03:15:40|93706.5|93656.5|93708.1|93658.1|93711|93661|93706.1|93656.1|20
1654226150000|2022-06-03 03:15:50|93707.9|93657.9|93702.4|93652.4|93707.9|93657.9|93700.1|93650.1|31
1654226160000|2022-06-03 03:16:00|93702.2|93652.2|93702.6|93652.6|93702.6|93652.6|93701.8|93651.8|23
1654226170000|2022-06-03 03:16:10|93702.5|93652.5|93706.9|93656.9|93709.3|93659.3|93702.3|93652.3|10
1654226180000|2022-06-03 03:16:20|93706.7|93656.7|93707.4|93657.4|93707.4|93657.4|93705.7|93655.7|16
1654226190000|2022-06-03 03:16:30|93704.9|93654.9|93703.9|93653.9|93713.3|93663.3|93703.9|93653.9|24
1654226200000|2022-06-03 03:16:40|93704.2|93654.2|93703.6|93653.6|93704.8|93654.8|93701.8|93651.8|26
1654226210000|2022-06-03 03:16:50|93703.5|93653.5|93709.8|93659.8|93710.8|93660.8|93699.6|93649.6|34
1654226220000|2022-06-03 03:17:00|93709.7|93659.7|93707.2|93657.2|93709.9|93659.9|93706.8|93656.8|14
1654226230000|2022-06-03 03:17:10|93707|93657|93706.8|93656.8|93707.8|93657.8|93706.6|93656.6|18
1654226240000|2022-06-03 03:17:20|93707|93657|93708.5|93658.5|93710.4|93660.4|93704.7|93654.7|23
1654226250000|2022-06-03 03:17:30|93707.1|93657.1|93714.8|93664.8|93715.6|93665.6|93700.1|93650.1|57
1654226260000|2022-06-03 03:17:40|93715|93665|93717|93667|93719.5|93669.5|93714.2|93664.2|36
1654226270000|2022-06-03 03:17:50|93717.2|93667.2|93716.7|93666.7|93717.3|93667.3|93716.1|93666.1|14
1654226280000|2022-06-03 03:18:00|93719.7|93669.7|93720.5|93670.5|93721.4|93671.4|93716|93666|28
1654226290000|2022-06-03 03:18:10|93720.3|93670.3|93718.3|93668.3|93722.1|93672.1|93717|93667|23
1654226300000|2022-06-03 03:18:20|93718.1|93668.1|93717.8|93667.8|93721.8|93671.8|93717.8|93667.8|23
1654226310000|2022-06-03 03:18:30|93718.1|93668.1|93722.1|93672.1|93725.3|93675.3|93717.9|93667.9|17
1654226320000|2022-06-03 03:18:40|93722.2|93672.2|93725.6|93675.6|93725.6|93675.6|93722.2|93672.2|17
1654226330000|2022-06-03 03:18:50|93722.5|93672.5|93723.9|93673.9|93725.6|93675.6|93722.5|93672.5|14
1654226340000|2022-06-03 03:19:00|93724.1|93674.1|93724.2|93674.2|93724.5|93674.5|93723.9|93673.9|12
1654226350000|2022-06-03 03:19:10|93724.4|93674.4|93705.9|93655.9|93757.5|93678|93705.4|93630.8|39
1654226360000|2022-06-03 03:19:20|93704.5|93654.5|93720.8|93670.8|93720.8|93670.8|93702.9|93652.9|50
1654226370000|2022-06-03 03:19:30|93720|93670|93718.9|93668.9|93725.2|93675.2|93718.9|93668.9|40
1654226380000|2022-06-03 03:19:40|93720.9|93670.9|93727|93677|93727|93677|93713.4|93663.4|57
1654226390000|2022-06-03 03:19:50|93726.9|93676.9|93728.5|93678.5|93728.8|93678.8|93725.4|93675.4|23
1654226400000|2022-06-03 03:20:00|93728.7|93678.7|93730.6|93680.6|93730.6|93680.6|93727.8|93677.8|23
1654226410000|2022-06-03 03:20:10|93730.5|93680.5|93730.2|93680.2|93731.3|93681.3|93728.4|93678.4|13
1654226420000|2022-06-03 03:20:20|93733|93683|93729.2|93679.2|93733|93683|93726.7|93676.7|30
1654226430000|2022-06-03 03:20:30|93729|93679|93729.8|93679.8|93734.6|93684.6|93726.9|93676.9|38
1654226440000|2022-06-03 03:20:40|93729.6|93679.6|93728.9|93678.9|93731.4|93681.4|93718.4|93668.4|27
1654226450000|2022-06-03 03:20:50|93727.3|93677.3|93727|93677|93758.8|93681.3|93713.2|93627|63
1654226460000|2022-06-03 03:21:00|93726.7|93676.7|93730.9|93680.9|93731.7|93681.7|93715.7|93665.7|56
1654226470000|2022-06-03 03:21:10|93728.7|93678.7|93728.5|93678.5|93767.5|93681.1|93728.2|93638.1|23
1654226480000|2022-06-03 03:21:20|93727.8|93677.8|93721.9|93671.9|93761.3|93678.2|93720.3|93631.5|53
1654226490000|2022-06-03 03:21:30|93722.5|93672.5|93727.4|93677.4|93761.8|93677.5|93721.2|93636.2|37
1654226500000|2022-06-03 03:21:40|93727.7|93677.7|93733.9|93683.9|93735.2|93685.2|93727.7|93677.7|23
1654226510000|2022-06-03 03:21:50|93733.8|93683.8|93734.3|93684.3|93734.5|93684.5|93732.6|93682.6|12
1654226520000|2022-06-03 03:22:00|93734.6|93684.6|93768.4|93642.9|93769.6|93684.6|93730.9|93642.8|39
1654226530000|2022-06-03 03:22:10|93769.6|93642.6|93732.2|93682.2|93770.1|93688.2|93732.2|93641.1|24
1654226540000|2022-06-03 03:22:20|93732.9|93682.9|93732.9|93682.9|93770.4|93683.8|93732.9|93644.5|28
1654226550000|2022-06-03 03:22:30|93733|93683|93718.8|93668.8|93767.3|93683|93713.7|93633.9|51
1654226560000|2022-06-03 03:22:40|93717.8|93667.8|93759.3|93632.5|93760.6|93673.2|93715.9|93631.2|45
1654226570000|2022-06-03 03:22:50|93721.2|93671.2|93721.2|93671.2|93724|93674|93720.5|93670.5|33
1654226580000|2022-06-03 03:23:00|93723.1|93673.1|93725.5|93675.5|93725.5|93675.5|93721.1|93671.1|38
1654226590000|2022-06-03 03:23:10|93725.2|93675.2|93727.1|93677.1|93727.2|93677.2|93724.9|93674.9|24
1654226600000|2022-06-03 03:23:20|93726.9|93676.9|93730.1|93680.1|93768.2|93682.5|93726.2|93639|21
1654226610000|2022-06-03 03:23:30|93729.7|93679.7|93764|93634.6|93764.6|93680.2|93725.7|93634.6|18
1654226620000|2022-06-03 03:23:40|93764.1|93636.7|93728.9|93678.9|93765.7|93680.1|93728.7|93635.5|23
1654226630000|2022-06-03 03:23:50|93728.5|93678.5|93728.7|93678.7|93728.8|93678.8|93727.5|93677.5|15
1654226640000|2022-06-03 03:24:00|93728.6|93678.6|93730.1|93680.1|93765|93682.9|93727.1|93637.5|21
1654226650000|2022-06-03 03:24:10|93729.4|93679.4|93729.9|93679.9|93730.7|93680.7|93729.2|93679.2|14
1654226660000|2022-06-03 03:24:20|93729.5|93679.5|93759.1|93633.8|93769.2|93679.5|93716.8|93628.5|51
1654226670000|2022-06-03 03:24:30|93722.1|93672.1|93723.1|93673.1|93764|93679.1|93720.9|93628.2|46
1654226680000|2022-06-03 03:24:40|93725.1|93675.1|93729.8|93679.8|93763.5|93684.3|93724.1|93635.6|30
1654226690000|2022-06-03 03:24:50|93729.5|93679.5|93721.5|93671.5|93731.8|93681.8|93719.1|93669.1|52
1654226700000|2022-06-03 03:25:00|93721.4|93671.4|93762.2|93634|93762.2|93672.9|93720.8|93633.9|28
1654226710000|2022-06-03 03:25:10|93761.6|93635.5|93719.9|93669.9|93762.3|93672.6|93718.3|93629.4|48
1654226720000|2022-06-03 03:25:20|93720.8|93670.8|93718.9|93668.9|93757.4|93670.8|93714.2|93628|49
1654226730000|2022-06-03 03:25:30|93718.7|93668.7|93723.6|93673.6|93762.1|93675.9|93716.6|93629.4|39
1654226740000|2022-06-03 03:25:40|93723.8|93673.8|93723.1|93673.1|93726.7|93676.7|93722.7|93672.7|39
1654226750000|2022-06-03 03:25:50|93723.8|93673.8|93725.3|93675.3|93764|93677.6|93723.8|93636.5|21
1654226760000|2022-06-03 03:26:00|93725.5|93675.5|93758.6|93630.9|93763.4|93675.7|93724.4|93630.9|21
1654226770000|2022-06-03 03:26:10|93725.5|93675.5|93763.8|93634.9|93764.8|93675.5|93723.4|93633.8|25
1654226780000|2022-06-03 03:26:20|93765.4|93630.9|93761.4|93631.3|93766.7|93674.6|93723.7|93630.9|28
1654226790000|2022-06-03 03:26:30|93756.6|93630.3|93767.5|93640|93767.5|93678.8|93720.3|93630.3|43
1654226800000|2022-06-03 03:26:40|93766.9|93640.6|93768.7|93639.7|93768.7|93678.6|93727.2|93638.8|37
1654226810000|2022-06-03 03:26:50|93769|93641.2|93732.7|93682.7|93769|93682.9|93729.7|93640.1|18
1654226820000|2022-06-03 03:27:00|93732.8|93682.8|93731.7|93681.7|93769.6|93683.5|93731.7|93642.3|15
1654226830000|2022-06-03 03:27:10|93730.6|93680.6|93763.1|93636.3|93772.5|93681.4|93730.6|93635.3|24
1654226840000|2022-06-03 03:27:20|93762.9|93635.6|93731.4|93681.4|93763.4|93681.9|93725.3|93635|26
1654226850000|2022-06-03 03:27:30|93730.5|93680.5|93729.4|93679.4|93730.5|93680.5|93729|93679|15
1654226860000|2022-06-03 03:27:40|93728.5|93678.5|93718.5|93668.5|93729.2|93679.2|93712.9|93662.9|29
1654226870000|2022-06-03 03:27:50|93718.9|93668.9|93765|93639.9|93768.4|93677.8|93718.3|93635.3|32
1654226880000|2022-06-03 03:28:00|93727.4|93677.4|93726.5|93676.5|93727.5|93677.5|93725.2|93675.2|18
1654226890000|2022-06-03 03:28:10|93726.9|93676.9|93730|93680|93731|93681|93726.6|93676.6|15
1654226900000|2022-06-03 03:28:20|93729.3|93679.3|93757.1|93629|93765.1|93680.2|93717|93628|26
1654226910000|2022-06-03 03:28:30|93757|93627.6|93722.9|93672.9|93757.9|93674.6|93718|93627.6|32
1654226920000|2022-06-03 03:28:40|93722.8|93672.8|93719.2|93669.2|93747.6|93674.5|93711.2|93619.5|42
1654226930000|2022-06-03 03:28:50|93758.7|93632.1|93722|93672|93758.7|93673.7|93720.9|93631.4|24
1654226940000|2022-06-03 03:29:00|93721.8|93671.8|93757.5|93632|93757.5|93672.2|93720|93632|20
1654226950000|2022-06-03 03:29:10|93757.6|93632.5|93758.7|93629.1|93758.7|93670.3|93719.3|93629.1|15
1654226960000|2022-06-03 03:29:20|93757.9|93629.9|93719.2|93669.2|93757.9|93675.2|93717.5|93629.9|23
1654226970000|2022-06-03 03:29:30|93718.8|93668.8|93717.6|93667.6|93757.4|93670.1|93716.8|93631.9|23
1654226980000|2022-06-03 03:29:40|93717.5|93667.5|93719.1|93669.1|93720.9|93670.9|93717.5|93667.5|18
1654226990000|2022-06-03 03:29:50|93718.8|93668.8|93722.8|93672.8|93725.1|93675.1|93718.7|93668.7|14
1654227000000|2022-06-03 03:30:00|93722.1|93672.1|93727.4|93677.4|93765.4|93678.3|93715.2|93635.7|46
1654227010000|2022-06-03 03:30:10|93727.1|93677.1|93766.2|93638.3|93767.3|93677.6|93727.1|93634.4|27
1654227020000|2022-06-03 03:30:20|93765.6|93637.8|93730.1|93680.1|93767.7|93681.4|93730.1|93635.8|23
1654227030000|2022-06-03 03:30:30|93725.6|93675.6|93727.1|93677.1|93727.6|93677.6|93725.4|93675.4|16
1654227040000|2022-06-03 03:30:40|93727|93677|93765.6|93640.1|93767.5|93678.7|93725|93638.2|16
1654227050000|2022-06-03 03:30:50|93766.2|93639.2|93778.7|93640.4|93779.2|93685.5|93732.6|93635.9|28
1654227060000|2022-06-03 03:31:00|93776|93647.5|93739.7|93689.7|93776|93689.8|93737.2|93647.1|31
1654227070000|2022-06-03 03:31:10|93739.6|93689.6|93741.1|93691.1|93776.2|93691.5|93739.3|93648.1|20
1654227080000|2022-06-03 03:31:20|93740.6|93690.6|93775.3|93649.9|93776.3|93690.6|93733.5|93644.4|31
1654227090000|2022-06-03 03:31:30|93775.8|93649.1|93774.9|93646.3|93777.1|93650|93774|93641.8|20
1654227100000|2022-06-03 03:31:40|93775.3|93645.8|93734.8|93684.8|93775.4|93686.5|93727.6|93645.8|42
1654227110000|2022-06-03 03:31:50|93734.7|93684.7|93732.8|93682.8|93772.7|93685.9|93731.2|93641.8|35
1654227120000|2022-06-03 03:32:00|93732.7|93682.7|93731.7|93681.7|93771.8|93684.2|93731.7|93640.9|35
1654227130000|2022-06-03 03:32:10|93732.6|93682.6|93775.1|93648.1|93777|93691.1|93731|93640.9|45
1654227140000|2022-06-03 03:32:20|93774.7|93648.3|93742.8|93692.8|93779.2|93694.2|93739.7|93648.3|34
1654227150000|2022-06-03 03:32:30|93743.3|93693.3|93742.5|93692.5|93744.2|93694.2|93742.4|93692.4|17
1654227160000|2022-06-03 03:32:40|93742.4|93692.4|93781.6|93653.5|93781.6|93693.2|93742.3|93651|18
1654227170000|2022-06-03 03:32:50|93781.1|93654.8|93779|93651.7|93781.1|93693.2|93735.4|93651.7|34
1654227180000|2022-06-03 03:33:00|93778.8|93652.5|93740.2|93690.2|93779.1|93690.6|93739.7|93642.8|50
1654227190000|2022-06-03 03:33:10|93739.9|93689.9|93739.1|93689.1|93777.3|93689.9|93738.4|93651.6|34
1654227200000|2022-06-03 03:33:20|93739.2|93689.2|93774.3|93649.3|93779.1|93690.6|93738.8|93647.1|47
1654227210000|2022-06-03 03:33:30|93736.6|93686.6|93781.1|93654.1|93797.8|93704.8|93734.5|93646.7|51
1654227220000|2022-06-03 03:33:40|93782.2|93655.2|93745.6|93695.6|93784.8|93697|93745.1|93649|43
1654227230000|2022-06-03 03:33:50|93746.5|93696.5|93753.1|93703.1|93787|93705.5|93746.5|93656.9|22
1654227240000|2022-06-03 03:34:00|93751.9|93701.9|93742.2|93692.2|93789.2|93701.9|93738.9|93655.5|34
1654227250000|2022-06-03 03:34:10|93742.4|93692.4|93744|93694|93785.1|93698.5|93740.8|93648.5|36
1654227260000|2022-06-03 03:34:20|93780.7|93655.1|93779.2|93653.7|93780.7|93695.1|93741.1|93653.5|34
1654227270000|2022-06-03 03:34:30|93779.3|93691|93743.3|93693.3|93779.4|93694.6|93741|93648|21
1654227280000|2022-06-03 03:34:40|93744.7|93694.7|93778.1|93651.2|93778.7|93694.7|93735.6|93629.7|43
1654227290000|2022-06-03 03:34:50|93778.2|93650.9|93736|93686|93783.8|93694.8|93735.2|93649.3|58
1654227300000|2022-06-03 03:35:00|93736.6|93686.6|93743.2|93693.2|93780.5|93696.3|93736.6|93639|43
1654227310000|2022-06-03 03:35:10|93743|93693|93741.9|93691.9|93779.2|93693.2|93741.9|93654.2|21
1654227320000|2022-06-03 03:35:20|93742.1|93692.1|93745.2|93695.2|93779.9|93696.1|93741.9|93654.6|16
1654227330000|2022-06-03 03:35:30|93745.3|93695.3|93740.1|93690.1|93781.7|93695.6|93736.2|93656|31
1654227340000|2022-06-03 03:35:40|93738.9|93688.9|93777.7|93647.4|93777.7|93688.9|93735.8|93644.4|21
1654227350000|2022-06-03 03:35:50|93777.1|93647.6|93778.2|93646.4|93778.2|93649.7|93773.8|93646.4|14
1654227360000|2022-06-03 03:36:00|93777.7|93647.4|93777.5|93647.2|93778|93693.2|93739.7|93646.2|28
1654227370000|2022-06-03 03:36:10|93777.1|93648.7|93777.4|93646.8|93777.9|93650.2|93775.5|93645.3|27
1654227380000|2022-06-03 03:36:20|93738.7|93688.7|93743.8|93693.8|93743.8|93693.8|93738.6|93688.6|27
1654227390000|2022-06-03 03:36:30|93743.7|93693.7|93742.9|93692.9|93743.7|93693.7|93741.8|93691.8|19
1654227400000|2022-06-03 03:36:40|93742.8|93692.8|93776.4|93650.5|93780.1|93692.9|93737.2|93649.8|43
1654227410000|2022-06-03 03:36:50|93776|93649.5|93777.4|93650.8|93790.3|93690.3|93737.3|93634.4|36
1654227420000|2022-06-03 03:37:00|93777.5|93651|93742.6|93692.6|93777.8|93694.3|93740.1|93650.9|28
1654227430000|2022-06-03 03:37:10|93742.5|93692.5|93779|93653.6|93782.7|93693.2|93741.9|93652.4|22
1654227440000|2022-06-03 03:37:20|93781|93652.5|93739|93689|93781.9|93701.2|93739|93652.5|27
1654227450000|2022-06-03 03:37:30|93739.3|93689.3|93743.7|93693.7|93782.7|93693.9|93739.3|93653.4|24
1654227460000|2022-06-03 03:37:40|93743.8|93693.8|93743.9|93693.9|93781.1|93701|93743|93654.5|17
1654227470000|2022-06-03 03:37:50|93745.7|93695.7|93748.2|93698.2|93748.7|93698.7|93745.5|93695.5|18
1654227480000|2022-06-03 03:38:00|93748.1|93698.1|93740.6|93690.6|93748.1|93698.1|93739.5|93689.5|26
1654227490000|2022-06-03 03:38:10|93741.4|93691.4|93739.7|93689.7|93780.1|93693.3|93738.2|93645.6|32
1654227500000|2022-06-03 03:38:20|93740.2|93690.2|93777.6|93651.8|93780.9|93690.6|93740.2|93650|27
1654227510000|2022-06-03 03:38:30|93776.9|93652.1|93742.3|93692.3|93778.6|93693.8|93739.7|93648.4|25
1654227520000|2022-06-03 03:38:40|93741.5|93691.5|93779|93648.9|93780|93693|93741.5|93647.1|19
1654227530000|2022-06-03 03:38:50|93777.4|93648.6|93744.8|93694.8|93781.2|93696.5|93744.8|93648.4|29
1654227540000|2022-06-03 03:39:00|93744.4|93694.4|93746.2|93696.2|93788.8|93699.3|93741.2|93655.4|44
1654227550000|2022-06-03 03:39:10|93746.4|93696.4|93744.4|93694.4|93746.5|93696.5|93743.2|93693.2|24
1654227560000|2022-06-03 03:39:20|93745.2|93695.2|93750.4|93700.4|93784.6|93700.9|93745.2|93651.9|19
1654227570000|2022-06-03 03:39:30|93749.7|93699.7|93785.9|93660.8|93785.9|93699.8|93748.3|93660.8|17
1654227580000|2022-06-03 03:39:40|93748.9|93698.9|93750.1|93700.1|93786.6|93700.2|93747.6|93655.6|15
1654227590000|2022-06-03 03:39:50|93750.2|93700.2|93783.3|93655.2|93785.7|93700.2|93746.7|93652.2|17
1654227600000|2022-06-03 03:40:00|93782.7|93655.9|93750.2|93700.2|93784.7|93700.6|93750.2|93654|24
1654227610000|2022-06-03 03:40:10|93750.7|93700.7|93783.8|93654.2|93785.5|93700.7|93747|93653.7|28
1654227620000|2022-06-03 03:40:20|93784.2|93653.9|93742.9|93692.9|93784.2|93696.7|93741.2|93653|27
1654227630000|2022-06-03 03:40:30|93741.7|93691.7|93780|93653.6|93782.4|93691.8|93740|93650|22
1654227640000|2022-06-03 03:40:40|93779.8|93653.4|93778.4|93652.8|93781.5|93654.2|93778.4|93651.5|20
1654227650000|2022-06-03 03:40:50|93745.3|93695.3|93779.7|93653.3|93786.2|93695.3|93740|93646.5|17
1654227660000|2022-06-03 03:41:00|93779.9|93653.5|93745|93695|93785.6|93700.2|93739.7|93650.9|28
1654227670000|2022-06-03 03:41:10|93746.6|93696.6|93747.3|93697.3|93787.2|93698.1|93745.6|93656.5|24
1654227680000|2022-06-03 03:41:20|93747.8|93697.8|93748.3|93698.3|93785.5|93701.2|93747.2|93658.4|18
1654227690000|2022-06-03 03:41:30|93748.9|93698.9|93749.3|93699.3|93749.3|93699.3|93745.8|93695.8|18
1654227700000|2022-06-03 03:41:40|93749.1|93699.1|93755.6|93705.6|93755.6|93705.6|93748.7|93698.7|23
1654227710000|2022-06-03 03:41:50|93755.7|93705.7|93752|93702|93755.7|93705.7|93751|93701|22
1654227720000|2022-06-03 03:42:00|93751.7|93701.7|93743.2|93693.2|93783.6|93704.1|93743.2|93653.4|35
1654227730000|2022-06-03 03:42:10|93744|93694|93748.4|93698.4|93787.9|93700|93743.6|93655.1|37
1654227740000|2022-06-03 03:42:20|93748.2|93698.2|93748.4|93698.4|93787.3|93698.9|93747.7|93659.1|20
1654227750000|2022-06-03 03:42:30|93786.5|93660.1|93787.2|93661.4|93787.2|93699.5|93748.2|93659.6|24
1654227760000|2022-06-03 03:42:40|93750|93700|93745.9|93695.9|93788.1|93700.1|93737.2|93660.7|33
1654227770000|2022-06-03 03:42:50|93745.4|93695.4|93781.8|93653.7|93786.3|93697.7|93745|93651.5|31
1654227780000|2022-06-03 03:43:00|93781.9|93653.8|93779.9|93654.5|93782.5|93696.8|93741.9|93651.8|19
1654227790000|2022-06-03 03:43:10|93780.5|93654.6|93785.5|93651.5|93785.5|93694.1|93743.9|93651.4|22
1654227800000|2022-06-03 03:43:20|93786.8|93649|93747.2|93697.2|93786.8|93698|93746.6|93649|19
1654227810000|2022-06-03 03:43:30|93747|93697|93742.5|93692.5|93784.1|93697|93741.2|93651.7|24
1654227820000|2022-06-03 03:43:40|93742.8|93692.8|93746.3|93696.3|93783.7|93701.5|93742.6|93650.9|51
1654227830000|2022-06-03 03:43:50|93745.4|93695.4|93742.4|93692.4|93781.3|93699.5|93739.7|93653.9|37
1654227840000|2022-06-03 03:44:00|93742|93692|93739.2|93689.2|93782.7|93700.6|93736.9|93647.6|50
1654227850000|2022-06-03 03:44:10|93738.7|93688.7|93741.3|93691.3|93780.1|93694.2|93738.6|93649.4|37
1654227860000|2022-06-03 03:44:20|93741.7|93691.7|93740|93690|93780|93691.7|93740|93649.5|30
1654227870000|2022-06-03 03:44:30|93740.4|93690.4|93743.5|93693.5|93778.6|93694.5|93740.4|93652.2|17
1654227880000|2022-06-03 03:44:40|93742.2|93692.2|93741.7|93691.7|93780.4|93692.3|93741.3|93652.5|15
1654227890000|2022-06-03 03:44:50|93741.8|93691.8|93735.4|93685.4|93780.5|93693.1|93734.1|93649.1|41
1654227900000|2022-06-03 03:45:00|93735.9|93685.9|93734.6|93684.6|93737.3|93687.3|93734.1|93684.1|37
1654227910000|2022-06-03 03:45:10|93734.8|93684.8|93736|93686|93736.3|93686.3|93734.7|93684.7|22
1654227920000|2022-06-03 03:45:20|93736.2|93686.2|93732.3|93682.3|93772.3|93686.2|93732.3|93644.1|22
1654227930000|2022-06-03 03:45:30|93769.8|93644.6|93726|93676|93771|93688.7|93714.4|93622.6|53
1654227940000|2022-06-03 03:45:40|93726.2|93676.2|93772.9|93645.1|93778.1|93688.4|93725.9|93638.6|51
1654227950000|2022-06-03 03:45:50|93770.7|93645|93768.5|93637.7|93772|93682.2|93726.1|93637.7|36
1654227960000|2022-06-03 03:46:00|93767.7|93638.5|93771.4|93645.9|93771.7|93685.3|93727|93638.4|43
1654227970000|2022-06-03 03:46:10|93733.7|93683.7|93730.7|93680.7|93766.4|93683.9|93726.2|93636.4|37
1654227980000|2022-06-03 03:46:20|93731.2|93681.2|93732.8|93682.8|93771.6|93684.3|93730.8|93636.5|34
1654227990000|2022-06-03 03:46:30|93732.6|93682.6|93773.1|93643.6|93775|93683.1|93729.8|93637|37
1654228000000|2022-06-03 03:46:40|93773.5|93644.6|93730|93680|93775.7|93682.2|93729.8|93641.9|22
1654228010000|2022-06-03 03:46:50|93730.8|93680.8|93771.4|93640.5|93785.4|93686.6|93727.8|93636.7|45
1654228020000|2022-06-03 03:47:00|93770.7|93640.7|93770.9|93638.3|93774.5|93684.8|93733.5|93638.3|40
1654228030000|2022-06-03 03:47:10|93770.3|93638.4|93732.7|93682.7|93774.5|93688.2|93727.2|93638.4|31
1654228040000|2022-06-03 03:47:20|93770.3|93645.2|93770.2|93643.6|93772.4|93682.1|93732|93642.8|24
1654228050000|2022-06-03 03:47:30|93775.7|93645.2|93729.2|93679.2|93775.7|93681.5|93729.1|93641.1|22
1654228060000|2022-06-03 03:47:40|93766.6|93641.5|93729.6|93679.6|93768.2|93679.6|93728.7|93635.6|21
1654228070000|2022-06-03 03:47:50|93728|93678|93768.5|93643.1|93775.1|93685.6|93728|93631|46
1654228080000|2022-06-03 03:48:00|93768.8|93643.4|93766.9|93638.3|93774.9|93684.6|93728.5|93635.1|52
1654228090000|2022-06-03 03:48:10|93768.9|93632.6|93776.5|93640.4|93776.5|93640.7|93765.6|93631.7|36
1654228100000|2022-06-03 03:48:20|93777.4|93641.2|93775.5|93643.6|93778.3|93649.1|93774.2|93641.2|35
1654228110000|2022-06-03 03:48:30|93775.4|93643.5|93774.8|93649.4|93779.6|93689.3|93731|93642.3|37
1654228120000|2022-06-03 03:48:40|93736.6|93686.6|93776.1|93642.7|93780.3|93686.6|93736.6|93642.7|24
1654228130000|2022-06-03 03:48:50|93776|93643.4|93777.1|93644.2|93777.1|93645.4|93773.6|93643.4|20
1654228140000|2022-06-03 03:49:00|93775.9|93645|93741.8|93691.8|93787.1|93692.6|93741.7|93642.9|18
1654228150000|2022-06-03 03:49:10|93780.1|93650.7|93733.1|93683.1|93784.2|93690.1|93728.9|93638.7|57
1654228160000|2022-06-03 03:49:20|93733.4|93683.4|93784.5|93651.5|93784.5|93691.5|93733.1|93642.3|46
1654228170000|2022-06-03 03:49:30|93777.4|93649.9|93777.4|93650.6|93780.1|93694.5|93739.8|93649.9|33
1654228180000|2022-06-03 03:49:40|93777.6|93650.7|93777.8|93650.8|93778.4|93650.9|93774.6|93647.6|23
1654228190000|2022-06-03 03:49:50|93776.9|93649.8|93781.2|93649.3|93785|93650.3|93776.9|93646.7|21
1654228200000|2022-06-03 03:50:00|93782.1|93649.1|93783.5|93654.4|93785.3|93697|93744.7|93649.1|20
1654228210000|2022-06-03 03:50:10|93783.7|93654.3|93784.9|93654.1|93789.9|93655.2|93779.3|93649.4|26
1654228220000|2022-06-03 03:50:20|93784.4|93653.5|93782.4|93652.8|93785.1|93697|93743.5|93651|32
1654228230000|2022-06-03 03:50:30|93784.9|93653.3|93781.2|93652.7|93784.9|93653.3|93780.9|93650.1|16
1654228240000|2022-06-03 03:50:40|93780.3|93651.9|93781.7|93646|93783.5|93651.9|93779.8|93645.2|18
1654228250000|2022-06-03 03:50:50|93782.3|93645.2|93781.4|93652.5|93785.9|93692.6|93739.8|93644.4|33
1654228260000|2022-06-03 03:51:00|93781|93652.3|93781.5|93646.5|93782.9|93653.4|93779.6|93645.7|26
1654228270000|2022-06-03 03:51:10|93781.3|93646.7|93782.1|93652.2|93786.2|93656|93780.8|93646.7|24
1654228280000|2022-06-03 03:51:20|93781.2|93651.6|93785|93654.7|93787.6|93654.7|93778.6|93647.5|29
1654228290000|2022-06-03 03:51:30|93787.3|93654.4|93785.7|93649.6|93787.3|93654.4|93783.6|93649.6|16
1654228300000|2022-06-03 03:51:40|93786|93650|93785|93652.1|93786.6|93695.8|93744.7|93649.8|18
1654228310000|2022-06-03 03:51:50|93784.6|93652.3|93780.8|93655.3|93784.9|93695.1|93742.5|93651.5|32
1654228320000|2022-06-03 03:52:00|93782.6|93653.2|93777.3|93651|93784|93689.5|93738.8|93649.3|21
1654228330000|2022-06-03 03:52:10|93745.3|93695.3|93783.5|93654.3|93783.6|93697.3|93743.5|93654.3|22
1654228340000|2022-06-03 03:52:20|93782.8|93656.1|93784|93654.4|93784|93657.3|93781.8|93653.8|15
1654228350000|2022-06-03 03:52:30|93746.5|93696.5|93785.4|93648.4|93785.4|93696.7|93744.4|93648.4|13
1654228360000|2022-06-03 03:52:40|93784.4|93649.2|93784.5|93650.8|93788.9|93651.9|93781.1|93648.6|13
1654228370000|2022-06-03 03:52:50|93784.4|93650.7|93785.1|93650.5|93787.1|93651.3|93784.1|93649.2|12
1654228380000|2022-06-03 03:53:00|93791.8|93649.8|93745.8|93695.8|93791.8|93699.8|93744.4|93649.8|19
1654228390000|2022-06-03 03:53:10|93745.3|93695.3|93780.4|93652.9|93781.8|93695.3|93743.5|93651.8|25
1654228400000|2022-06-03 03:53:20|93780.2|93652.7|93740.5|93690.5|93782|93690.5|93738.5|93650|20
1654228410000|2022-06-03 03:53:30|93740.8|93690.8|93749.4|93699.4|93780.9|93699.6|93740.3|93654.2|25
1654228420000|2022-06-03 03:53:40|93748.9|93698.9|93785.8|93659.3|93786.2|93699.2|93747.5|93659.3|24
1654228430000|2022-06-03 03:53:50|93747.5|93697.5|93749.2|93699.2|93786.2|93699.4|93747.5|93659.2|17
1654228440000|2022-06-03 03:54:00|93748.4|93698.4|93785.9|93656.7|93786.6|93698.9|93747.5|93655.5|13
1654228450000|2022-06-03 03:54:10|93785.8|93656.5|93749.1|93699.1|93789.7|93699.3|93749.1|93652.6|17
1654228460000|2022-06-03 03:54:20|93748.3|93698.3|93787.2|93658.7|93787.2|93698.4|93748.3|93658.7|11
1654228470000|2022-06-03 03:54:30|93786.3|93659.9|93750.4|93700.4|93790.2|93701.6|93747.9|93652.9|25
1654228480000|2022-06-03 03:54:40|93750.9|93700.9|93788.4|93658.9|93788.4|93700.9|93749.1|93658.9|9
1654228490000|2022-06-03 03:54:50|93787.2|93661.6|93750.3|93700.3|93792.7|93700.3|93748.7|93658.9|22
1654228500000|2022-06-03 03:55:00|93750.1|93700.1|93790.2|93654|93790.3|93700.4|93750.1|93654|21
1654228510000|2022-06-03 03:55:10|93789.8|93654.3|93750.9|93700.9|93790.6|93700.9|93750.9|93653.2|22
1654228520000|2022-06-03 03:55:20|93749.7|93699.7|93786.1|93658.5|93791.2|93699.7|93747.2|93651.3|21
1654228530000|2022-06-03 03:55:30|93785.6|93659.1|93788.6|93656.1|93789.7|93659.1|93785.5|93655.2|27
1654228540000|2022-06-03 03:55:40|93787.8|93656.6|93787|93656.1|93788.2|93657.3|93786.1|93654.9|23
1654228550000|2022-06-03 03:55:50|93786.9|93655.9|93794.5|93660.5|93794.7|93699.1|93749.1|93655.9|31
1654228560000|2022-06-03 03:56:00|93791|93660.3|93792.9|93657.4|93798.3|93699.7|93749.1|93653.9|36
1654228570000|2022-06-03 03:56:10|93791.9|93657.3|93791.9|93656.3|93795|93657.9|93788.3|93654.1|37
1654228580000|2022-06-03 03:56:20|93791.8|93655.7|93789|93658.5|93795.7|93706.1|93752.7|93655.3|30
1654228590000|2022-06-03 03:56:30|93788.4|93659.2|93788.4|93654.2|93791.4|93660.5|93785.2|93652|21
1654228600000|2022-06-03 03:56:40|93787.6|93654.9|93789|93654.7|93789.9|93657.5|93784.9|93654|27
1654228610000|2022-06-03 03:56:50|93787.9|93654.5|93788.4|93658.6|93790.1|93702.5|93752.5|93653.9|20
1654228620000|2022-06-03 03:57:00|93788.5|93658.8|93789.7|93659.4|93793.1|93659.4|93787.6|93655.4|26
1654228630000|2022-06-03 03:57:10|93790.3|93658.9|93792.3|93657.9|93792.6|93660.1|93788|93657.5|23
1654228640000|2022-06-03 03:57:20|93792.4|93658.1|93791.8|93661.6|93794.3|93664.1|93790.1|93656.5|23
1654228650000|2022-06-03 03:57:30|93790.8|93660.2|93791.4|93657|93794.4|93662|93788|93657|22
1654228660000|2022-06-03 03:57:40|93790.1|93658.3|93761|93711|93799.9|93712.9|93753.2|93658.2|42
1654228670000|2022-06-03 03:57:50|93761.8|93711.8|93802.6|93676|93804.4|93716.9|93761.6|93668.4|54
1654228680000|2022-06-03 03:58:00|93802.1|93677.1|93806.7|93674.5|93808.1|93715|93764.8|93674.3|39
1654228690000|2022-06-03 03:58:10|93805.7|93673.8|93804.8|93673.1|93807|93675.3|93795.2|93668|29
1654228700000|2022-06-03 03:58:20|93804.4|93673.6|93802.9|93674.6|93809.7|93714|93759.4|93669.8|41
1654228710000|2022-06-03 03:58:30|93800.7|93673.3|93760.2|93710.2|93804.3|93718.7|93759.9|93664.2|46
1654228720000|2022-06-03 03:58:40|93761|93711|93760|93710|93801.6|93712.9|93758|93659.6|46
1654228730000|2022-06-03 03:58:50|93759.7|93709.7|93800.2|93670.6|93801.8|93713.7|93759.3|93667.9|31
1654228740000|2022-06-03 03:59:00|93800.1|93670.5|93805.7|93671.4|93808.5|93672.1|93800.1|93666.8|26
1654228750000|2022-06-03 03:59:10|93805|93672.3|93755.1|93705.1|93809.7|93708|93753.4|93665.6|44
1654228760000|2022-06-03 03:59:20|93793.1|93668.1|93805.5|93671.5|93808.4|93674.2|93793.1|93663|48
1654228770000|2022-06-03 03:59:30|93803.8|93672|93763.2|93713.2|93803.8|93714.7|93762.7|93669.6|33
1654228780000|2022-06-03 03:59:40|93763|93713|93798.7|93669.5|93800.6|93713|93762.4|93669.5|23
1654228790000|2022-06-03 03:59:50|93798.1|93669.9|93789.9|93660.2|93799.8|93705.9|93746.3|93646.2|64
1654228800000|2022-06-03 04:00:00|93794.7|93659.2|93800|93672.4|93801.3|93672.4|93792.9|93657|58
1654228810000|2022-06-03 04:00:10|93799.5|93671.8|93803.2|93666.9|93805.8|93710.4|93760.4|93666.7|34
1654228820000|2022-06-03 04:00:20|93803.3|93667|93803.1|93666.8|93807.5|93667.8|93799.1|93665.6|27
1654228830000|2022-06-03 04:00:30|93803.2|93667.2|93800.7|93673.9|93803.9|93673.9|93799.3|93663.8|20
1654228840000|2022-06-03 04:00:40|93800|93673.8|93808.4|93665.4|93808.5|93674.3|93799.4|93665.4|19
1654228850000|2022-06-03 04:00:50|93807.6|93665.7|93809.9|93668.9|93814.7|93668.9|93807.5|93664.5|22
1654228860000|2022-06-03 04:01:00|93810|93669.1|93763.8|93713.8|93812.8|93713.8|93763.8|93661|27
1654228870000|2022-06-03 04:01:10|93763.9|93713.9|93800.3|93672.5|93803.7|93713.9|93762.4|93670.4|21
1654228880000|2022-06-03 04:01:20|93802.8|93670.6|93802.2|93674.6|93803.9|93674.6|93801.5|93670.5|18
1654228890000|2022-06-03 04:01:30|93802|93674.4|93808.4|93664.6|93811.2|93676|93801.1|93664.6|23
1654228900000|2022-06-03 04:01:40|93804.5|93667.1|93805.8|93667.4|93806|93667.4|93802.5|93664.9|16
1654228910000|2022-06-03 04:01:50|93806.1|93667.7|93802.1|93676.1|93808.1|93676.1|93802.1|93665.9|17
1654228920000|2022-06-03 04:02:00|93802.2|93676.2|93805.2|93669|93810.9|93678.3|93800.3|93667.3|25
1654228930000|2022-06-03 04:02:10|93805.5|93669.2|93763.8|93713.8|93806.9|93713.8|93763.8|93668.2|20
1654228940000|2022-06-03 04:02:20|93763.7|93713.7|93804.4|93670.2|93804.4|93713.7|93763.7|93670.1|21
1654228950000|2022-06-03 04:02:30|93803.4|93671.1|93811|93670.8|93813.2|93680.3|93803.2|93666.2|26
1654228960000|2022-06-03 04:02:40|93809.8|93670.6|93815.3|93670.4|93816.8|93671.5|93809.3|93668.8|50
1654228970000|2022-06-03 04:02:50|93815.4|93670.5|93807.2|93675.3|93815.7|93676.8|93806.1|93669.2|40
1654228980000|2022-06-03 04:03:00|93804.8|93675.5|93806.9|93674.8|93807.4|93717.4|93767|93672.7|45
1654228990000|2022-06-03 04:03:10|93807|93673.5|93807.1|93674.1|93808|93675.5|93803|93670.8|36
1654229000000|2022-06-03 04:03:20|93807|93674.3|93811|93675.4|93816.1|93682.8|93805.8|93673.8|24
1654229010000|2022-06-03 04:03:30|93809.5|93675.9|93809.7|93669.7|93818|93679.1|93808.1|93669.2|41
1654229020000|2022-06-03 04:03:40|93809.9|93669.9|93810|93676.3|93815.4|93719|93769|93666.1|40
1654229030000|2022-06-03 04:03:50|93809.4|93677.8|93812.4|93677.8|93814.6|93722.8|93768.4|93676.3|41
1654229040000|2022-06-03 04:04:00|93812.3|93677.7|93813|93679.3|93815.2|93685.2|93809|93677.3|33
1654229050000|2022-06-03 04:04:10|93812.3|93679.2|93818.4|93672.3|93824.6|93680.4|93812.3|93671.5|13
1654229060000|2022-06-03 04:04:20|93817.3|93673.4|93815.6|93681.3|93821.7|93686.4|93814.9|93673.2|28
1654229070000|2022-06-03 04:04:30|93815.8|93681.4|93818.3|93677.2|93822.5|93681.4|93814.3|93673.1|40
1654229080000|2022-06-03 04:04:40|93817.8|93676.7|93818.4|93678.6|93819.3|93679.9|93813.9|93675.4|34
1654229090000|2022-06-03 04:04:50|93818.2|93678.3|93819.7|93684.3|93822|93689.5|93816.9|93677.9|31
1654229100000|2022-06-03 04:05:00|93819.8|93684.5|93814.2|93680.9|93819.8|93723.6|93771.2|93677.7|47
1654229110000|2022-06-03 04:05:10|93813.9|93680.8|93813.6|93682.7|93818.2|93684.1|93812.3|93678.5|31
1654229120000|2022-06-03 04:05:20|93814.3|93682.5|93811|93676.8|93814.3|93682.5|93810|93676.7|31
1654229130000|2022-06-03 04:05:30|93814.5|93679.3|93811.2|93678.2|93814.7|93679.5|93810.8|93675.2|22
1654229140000|2022-06-03 04:05:40|93811.4|93678|93813.5|93677|93815.3|93679.6|93808.3|93676.2|28
1654229150000|2022-06-03 04:05:50|93810.7|93677.9|93813.4|93675|93814|93680|93804.2|93674.3|43
1654229160000|2022-06-03 04:06:00|93814.2|93674.9|93766.8|93716.8|93818.3|93717.2|93764|93671|38
1654229170000|2022-06-03 04:06:10|93767.4|93717.4|93809.5|93678.2|93809.5|93719.8|93767.4|93677.2|22
1654229180000|2022-06-03 04:06:20|93807.8|93677.6|93814.7|93676.7|93814.7|93678.7|93806|93676.7|16
1654229190000|2022-06-03 04:06:30|93815.5|93674.4|93810.1|93675.6|93815.5|93675.6|93808.9|93672.7|22
1654229200000|2022-06-03 04:06:40|93809.6|93676.6|93809.6|93673.7|93821.1|93686|93808.6|93670|30
1654229210000|2022-06-03 04:06:50|93808.6|93673.3|93813.1|93676.9|93813.1|93677.2|93807.8|93670.3|28
1654229220000|2022-06-03 04:07:00|93811.6|93676.7|93809.3|93678.2|93811.9|93720.7|93770.7|93675.5|21
1654229230000|2022-06-03 04:07:10|93811.5|93676.4|93809.6|93677.3|93812|93678.1|93809.3|93675.8|20
1654229240000|2022-06-03 04:07:20|93810.2|93677.9|93804|93676.1|93819.9|93718.4|93765.1|93671.4|29
1654229250000|2022-06-03 04:07:30|93813.3|93666|93800.4|93663.7|93813.3|93709.9|93759.9|93660.6|25
1654229260000|2022-06-03 04:07:40|93801.8|93663|93802.6|93670.3|93803.8|93713.9|93757.3|93663|41
1654229270000|2022-06-03 04:07:50|93801.9|93671.1|93803.3|93670.7|93803.3|93673.1|93801|93670.2|18
1654229280000|2022-06-03 04:08:00|93808.6|93671.4|93799|93665.5|93809.4|93673.6|93797.8|93664.5|28
1654229290000|2022-06-03 04:08:10|93794.8|93665|93803.8|93668.9|93803.8|93669.7|93794.2|93662|27
1654229300000|2022-06-03 04:08:20|93804.8|93669.7|93801.1|93669.8|93804.8|93672.7|93798.9|93666.6|26
1654229310000|2022-06-03 04:08:30|93800.3|93668.9|93798|93668.1|93800.5|93668.9|93796.6|93665.4|18
1654229320000|2022-06-03 04:08:40|93797.5|93668.6|93805.1|93663.3|93807.6|93668.6|93797.1|93662|26
1654229330000|2022-06-03 04:08:50|93805.9|93662.3|93797.4|93669.6|93806|93713.4|93759.5|93662|21
1654229340000|2022-06-03 04:09:00|93796.8|93670|93798|93668.2|93798|93671.5|93795.8|93667.3|26
1654229350000|2022-06-03 04:09:10|93798.3|93669.1|93797|93666.2|93798.3|93709.4|93757.8|93665.2|17
1654229360000|2022-06-03 04:09:20|93797.7|93667|93798.5|93663|93798.7|93668.3|93796.3|93662|24
1654229370000|2022-06-03 04:09:30|93796.2|93663.2|93803|93661.4|93805.3|93710|93760|93659.8|40
1654229380000|2022-06-03 04:09:40|93801.6|93661.5|93797.6|93669.1|93807|93670.5|93797.6|93661.1|29
1654229390000|2022-06-03 04:09:50|93798.9|93667.4|93798.3|93669.8|93799.5|93709.9|93759.1|93666.6|30
1654229400000|2022-06-03 04:10:00|93798.2|93669.9|93797.2|93667.1|93799.1|93670.1|93795.9|93667|17
1654229410000|2022-06-03 04:10:10|93796.4|93667.8|93805.3|93672.8|93808.8|93675.3|93796.3|93666.6|34
1654229420000|2022-06-03 04:10:20|93804.5|93671.8|93803.4|93666.3|93811.1|93672.2|93802.3|93664.6|33
1654229430000|2022-06-03 04:10:30|93801.2|93665.1|93802.7|93673.8|93809.4|93714.2|93762.4|93665|19
1654229440000|2022-06-03 04:10:40|93801.6|93675|93798.8|93669.8|93805.7|93713.5|93759.2|93664.8|20
1654229450000|2022-06-03 04:10:50|93799.5|93669.5|93799.2|93668.4|93801.3|93669.7|93798.3|93667.1|27
1654229460000|2022-06-03 04:11:00|93799.9|93669.1|93798.2|93673.2|93800.9|93712.7|93760.8|93667.4|15
1654229470000|2022-06-03 04:11:10|93761|93711|93799.3|93671.7|93801.6|93711|93761|93669.9|11
1654229480000|2022-06-03 04:11:20|93801|93670.6|93800.1|93673.2|93801|93713.4|93763.4|93665.8|15
1654229490000|2022-06-03 04:11:30|93796.8|93670.2|93799.4|93668.3|93804|93670.2|93796.8|93665.2|18
1654229500000|2022-06-03 04:11:40|93799.2|93668.5|93792.8|93658|93808.7|93703.2|93751|93657|35
1654229510000|2022-06-03 04:11:50|93792.9|93656.1|93791.8|93657.3|93795.9|93659.3|93790.8|93656.1|25
1654229520000|2022-06-03 04:12:00|93791.2|93657|93797.5|93663.4|93799.7|93667.7|93791.1|93656.2|33
1654229530000|2022-06-03 04:12:10|93800.2|93662.6|93793.8|93651.6|93801|93662.6|93790.6|93650.4|42
1654229540000|2022-06-03 04:12:20|93793.6|93651.4|93790.8|93661.5|93795.7|93706|93754.7|93650.4|24
1654229550000|2022-06-03 04:12:30|93790.9|93663.2|93787.5|93661.5|93796.9|93700|93749.7|93658.7|19
1654229560000|2022-06-03 04:12:40|93749.9|93699.9|93751|93701|93787.8|93701.8|93749.9|93661.6|13
1654229570000|2022-06-03 04:12:50|93750.4|93700.4|93788.2|93658.8|93789.7|93700.4|93750.4|93658.1|17
1654229580000|2022-06-03 04:13:00|93788.8|93658.4|93793.9|93659.4|93794.8|93668.1|93788.7|93658|22
1654229590000|2022-06-03 04:13:10|93793.4|93659.7|93787.6|93654.6|93794.1|93659.7|93787.6|93650.3|9
1654229600000|2022-06-03 04:13:20|93787.7|93654|93793.5|93653.2|93796|93655|93787.7|93652.6|20
1654229610000|2022-06-03 04:13:30|93793|93655.8|93783.2|93652.2|93793|93699.9|93742.5|93649.3|58
1654229620000|2022-06-03 04:13:40|93783.1|93652.1|93782.1|93651.8|93787.9|93698|93742.8|93643.2|49
1654229630000|2022-06-03 04:13:50|93782.3|93652.1|93741.6|93691.6|93790.3|93698.6|93736.7|93648.1|51
1654229640000|2022-06-03 04:14:00|93742.3|93692.3|93776.3|93650.1|93779.8|93692.3|93738.5|93649.4|31
1654229650000|2022-06-03 04:14:10|93776.6|93651.2|93743.8|93693.8|93781.1|93694.4|93743.7|93649.4|26
1654229660000|2022-06-03 04:14:20|93742.9|93692.9|93781.9|93651.5|93783.6|93692.9|93742.3|93651.5|25
1654229670000|2022-06-03 04:14:30|93779.4|93650.7|93782.5|93650|93784.4|93651.1|93779.1|93647.7|29
1654229680000|2022-06-03 04:14:40|93781.9|93650.5|93746.3|93696.3|93785.4|93696.7|93746.3|93649|11
1654229690000|2022-06-03 04:14:50|93746.7|93696.7|93780.9|93653.9|93784.3|93696.7|93744.2|93653.1|18
1654229700000|2022-06-03 04:15:00|93782.5|93652.7|93743.8|93693.8|93785|93697.2|93743.4|93651.1|22
1654229710000|2022-06-03 04:15:10|93743.9|93693.9|93782.1|93654.6|93782.5|93693.9|93743.1|93651.9|29
1654229720000|2022-06-03 04:15:20|93781.3|93655.3|93786.1|93648.7|93787.9|93655.5|93781|93648.7|27
1654229730000|2022-06-03 04:15:30|93786.9|93643.8|93782.8|93647.4|93786.9|93648.3|93780.8|93643.7|29
1654229740000|2022-06-03 04:15:40|93782.9|93647.5|93742.9|93692.9|93784.6|93694.2|93742.5|93646.1|18
1654229750000|2022-06-03 04:15:50|93743.1|93693.1|93780|93653|93781.5|93693.1|93742.7|93652.2|21
1654229760000|2022-06-03 04:16:00|93780.2|93653.3|93784.3|93650|93785.1|93654|93780.2|93648|24
1654229770000|2022-06-03 04:16:10|93784.2|93649.9|93780.1|93647.9|93791.4|93692.8|93742.8|93646.2|23
1654229780000|2022-06-03 04:16:20|93779.6|93647.8|93781.7|93647|93793.4|93648.6|93779.6|93645|50
1654229790000|2022-06-03 04:16:30|93781.5|93646.9|93780.6|93653.2|93795.7|93693|93741.9|93643.8|39
1654229800000|2022-06-03 04:16:40|93780.9|93653.5|93782.2|93651.8|93786.9|93655.3|93780.4|93648.6|49
1654229810000|2022-06-03 04:16:50|93782.9|93651.3|93780|93652.7|93789.1|93694.2|93743|93648.8|36
1654229820000|2022-06-03 04:17:00|93779.6|93654.1|93781.8|93650.9|93786.1|93691.9|93741.9|93649.6|36
1654229830000|2022-06-03 04:17:10|93782|93651.2|93783|93649.8|93789|93691.7|93739.2|93645.5|41
1654229840000|2022-06-03 04:17:20|93782.1|93652.4|93782.5|93648.9|93797.1|93652.4|93780.4|93646.6|42
1654229850000|2022-06-03 04:17:30|93782.6|93645.6|93781|93654.4|93790.5|93692.6|93742.6|93645.6|36
1654229860000|2022-06-03 04:17:40|93741.7|93691.7|93788.4|93654.3|93788.9|93699.2|93741.7|93651|52
1654229870000|2022-06-03 04:17:50|93787.6|93654.9|93786.7|93659.9|93790.2|93698.5|93743.6|93652.1|51
1654229880000|2022-06-03 04:18:00|93787|93658.8|93787.3|93658.3|93790.4|93658.8|93787|93656.6|23
1654229890000|2022-06-03 04:18:10|93787.7|93657.6|93787.6|93657.1|93790.2|93657.6|93787.1|93655.9|16
1654229900000|2022-06-03 04:18:20|93789.2|93656.5|93789.5|93655.8|93790.4|93699.3|93748.5|93654.3|17
1654229910000|2022-06-03 04:18:30|93790|93655.4|93788.1|93655.4|93792.9|93656.4|93788.1|93653.5|15
1654229920000|2022-06-03 04:18:40|93788|93655.3|93788.5|93656|93788.5|93700.1|93748.6|93655.3|18
1654229930000|2022-06-03 04:18:50|93792|93653.7|93791.6|93658.2|93798.3|93702.9|93752.9|93653.7|34
1654229940000|2022-06-03 04:19:00|93792.1|93659.4|93792|93661.9|93792.8|93662.3|93790.8|93659.3|28
1654229950000|2022-06-03 04:19:10|93792.1|93661.7|93790.6|93665.1|93793.4|93703.6|93753.6|93661.1|18
1654229960000|2022-06-03 04:19:20|93790.8|93704.1|93793.5|93664.6|93793.5|93705.1|93754.1|93662.9|21
1654229970000|2022-06-03 04:19:30|93793|93665.2|93800|93666.5|93805.2|93671.3|93793|93662.8|22
1654229980000|2022-06-03 04:19:40|93799.4|93667.6|93798.2|93667.9|93803.4|93667.9|93793.6|93663.9|27
1654229990000|2022-06-03 04:19:50|93798.1|93667|93804.7|93662.3|93804.7|93667|93792.4|93661.1|24
1654230000000|2022-06-03 04:20:00|93802.5|93662.5|93792.4|93667.3|93804.6|93705.2|93755|93661.5|32
1654230010000|2022-06-03 04:20:10|93755.1|93705.1|93799.5|93662.9|93806.5|93705.1|93755.1|93661.9|19
1654230020000|2022-06-03 04:20:20|93802.5|93661.2|93748.8|93698.8|93805|93699.5|93747.8|93655.6|27
1654230030000|2022-06-03 04:20:30|93786.8|93660.6|93796.8|93658.1|93798.6|93698.2|93747.6|93656.8|40
1654230040000|2022-06-03 04:20:40|93796.7|93658.9|93794.8|93660.1|93798.1|93665.7|93791.2|93658.7|26
1654230050000|2022-06-03 04:20:50|93796.4|93659.7|93801|93664.5|93802.3|93668.5|93794.9|93659.7|16
1654230060000|2022-06-03 04:21:00|93800.2|93664.4|93793.2|93664.5|93800.2|93665.7|93792.6|93663.9|21
1654230070000|2022-06-03 04:21:10|93757.4|93707.4|93762.8|93712.8|93799.3|93713|93756.6|93666.9|22
1654230080000|2022-06-03 04:21:20|93761.2|93711.2|93801.7|93667.9|93803.1|93712.2|93758.7|93667.1|24
1654230090000|2022-06-03 04:21:30|93801.3|93669.2|93767|93717|93809.4|93717|93767|93669.2|23
1654230100000|2022-06-03 04:21:40|93804.9|93679.3|93810.8|93674.2|93810.9|93679.3|93802.8|93672.9|23
1654230110000|2022-06-03 04:21:50|93810.9|93674.4|93808.4|93673|93810.9|93679.6|93802.7|93672.8|25
1654230120000|2022-06-03 04:22:00|93808.5|93673.1|93802.9|93675.4|93812.8|93718.5|93762.5|93667.3|28
1654230130000|2022-06-03 04:22:10|93802.4|93676.6|93807.7|93670.1|93808.6|93676.6|93802.4|93668.5|21
1654230140000|2022-06-03 04:22:20|93807|93670.2|93803.8|93671.5|93807.3|93672.2|93802.6|93666.9|19
1654230150000|2022-06-03 04:22:30|93804.3|93671.7|93806.5|93677|93806.8|93719.1|93768.3|93669.8|12
1654230160000|2022-06-03 04:22:40|93806.6|93677.1|93801.7|93674.3|93807.4|93713.6|93762.8|93673.6|24
1654230170000|2022-06-03 04:22:50|93802.4|93673.8|93801.7|93670.7|93802.6|93675.9|93799.6|93670.1|13
1654230180000|2022-06-03 04:23:00|93802.3|93670.6|93807.7|93677.3|93810.1|93718.7|93767.3|93668.8|32
1654230190000|2022-06-03 04:23:10|93807.5|93678.3|93808.4|93672.5|93809.5|93716.9|93765.9|93671.8|29
1654230200000|2022-06-03 04:23:20|93805.9|93672.6|93768.5|93718.5|93807.7|93718.8|93767.6|93671.8|23
1654230210000|2022-06-03 04:23:30|93771.4|93721.4|93806.9|93674.8|93810.9|93721.7|93770.7|93673.6|20
1654230220000|2022-06-03 04:23:40|93807.2|93674.7|93809|93676.9|93810.7|93676.9|93807.2|93673|27
1654230230000|2022-06-03 04:23:50|93774.6|93724.6|93810.2|93681|93813.5|93724.6|93769.9|93676.5|23
1654230240000|2022-06-03 04:24:00|93809.7|93681.5|93813.4|93683.5|93814.4|93725.2|93774.5|93675.5|33
1654230250000|2022-06-03 04:24:10|93813.5|93683.4|93812.8|93684.2|93813.8|93686.4|93811.6|93683.1|30
1654230260000|2022-06-03 04:24:20|93812.9|93684.3|93814.2|93683.7|93814.8|93684.9|93812.4|93681.2|43
1654230270000|2022-06-03 04:24:30|93821.3|93684.8|93820.9|93683.1|93824.6|93685.6|93818.6|93682.3|43
1654230280000|2022-06-03 04:24:40|93819.5|93683.2|93820.5|93691.8|93823.7|93729.3|93779.3|93682.8|33
1654230290000|2022-06-03 04:24:50|93821.9|93684.3|93823.3|93688.2|93831.5|93689.8|93821.8|93684.3|30
1654230300000|2022-06-03 04:25:00|93823.2|93688|93824.2|93691.6|93827.8|93697.8|93822.5|93686.4|28
1654230310000|2022-06-03 04:25:10|93824.6|93692.4|93816.2|93680.4|93827.1|93693.2|93813.6|93677|30
1654230320000|2022-06-03 04:25:20|93816.6|93678.8|93817.5|93681.4|93818.3|93684.8|93810.7|93678.8|25
1654230330000|2022-06-03 04:25:30|93809.8|93682|93774.6|93724.6|93810.3|93725.6|93774.3|93680.2|23
1654230340000|2022-06-03 04:25:40|93774.9|93724.9|93813.5|93686.3|93813.5|93724.9|93773|93684|23
1654230350000|2022-06-03 04:25:50|93813.4|93686.9|93813|93682.9|93814.7|93688|93812.5|93682.3|15
1654230360000|2022-06-03 04:26:00|93812.9|93683.1|93815|93683.1|93815.9|93730.2|93771.5|93680.4|25
1654230370000|2022-06-03 04:26:10|93816|93682.9|93775.6|93725.6|93818.7|93726.6|93775.3|93682.7|19
1654230380000|2022-06-03 04:26:20|93813.5|93686.4|93818.8|93682|93818.8|93723.9|93773.9|93680.8|20
1654230390000|2022-06-03 04:26:30|93818.7|93683.5|93816.6|93687.2|93818.7|93729|93779|93683.4|23
1654230400000|2022-06-03 04:26:40|93817.3|93687.4|93817.3|93679.4|93818.2|93687.4|93815.4|93678.2|18
1654230410000|2022-06-03 04:26:50|93816.7|93679.9|93812.2|93680.5|93817.7|93731.5|93775.3|93679.2|29
1654230420000|2022-06-03 04:27:00|93812.8|93680.6|93814.9|93683|93816.5|93683|93811.7|93673.1|18
1654230430000|2022-06-03 04:27:10|93815.7|93683.4|93815.8|93675.2|93816.7|93728.1|93773|93667|26
1654230440000|2022-06-03 04:27:20|93815.4|93673.8|93817.2|93677.1|93818.7|93680.2|93814.7|93670.8|25
1654230450000|2022-06-03 04:27:30|93816|93675.7|93777.6|93727.6|93816|93730.9|93777.4|93675.7|23
1654230460000|2022-06-03 04:27:40|93779.3|93729.3|93815.9|93684.2|93816.1|93729.6|93779.3|93679.9|20
1654230470000|2022-06-03 04:27:50|93815.4|93684.1|93810.7|93676.2|93815.8|93684.9|93809.8|93670.6|29
1654230480000|2022-06-03 04:28:00|93811.2|93682.1|93811.2|93684.5|93812.7|93721.4|93771.4|93676.8|27
1654230490000|2022-06-03 04:28:10|93813.2|93684.3|93813.1|93676.7|93814.7|93684.5|93811.8|93676.1|17
1654230500000|2022-06-03 04:28:20|93812.1|93683.1|93812.9|93684.5|93814.5|93725.3|93774.9|93682.8|22
1654230510000|2022-06-03 04:28:30|93811.8|93685.1|93814.9|93671|93814.9|93723.1|93773.1|93671|18
1654230520000|2022-06-03 04:28:40|93774.8|93724.8|93812.4|93684.8|93817.8|93724.8|93772.3|93674.4|25
1654230530000|2022-06-03 04:28:50|93813.4|93684.3|93820.3|93683.5|93823.7|93730.7|93780.7|93676.1|28
1654230540000|2022-06-03 04:29:00|93820.6|93686.4|93825|93682.8|93825|93686.4|93819.7|93679.4|18
1654230550000|2022-06-03 04:29:10|93824.2|93683.3|93822.1|93681.9|93824.6|93683.4|93821.2|93673.1|19
1654230560000|2022-06-03 04:29:20|93821.9|93682.8|93820.5|93693.9|93821.9|93732.4|93780.5|93682.8|17
1654230570000|2022-06-03 04:29:30|93821|93677.3|93819.9|93685.4|93822.3|93691.6|93815.8|93668.9|34
1654230580000|2022-06-03 04:29:40|93819.4|93685|93816.9|93688.3|93822.2|93689.6|93816.9|93681.9|21
1654230590000|2022-06-03 04:29:50|93784.8|93734.8|93815.3|93679.3|93819.8|93735.2|93782.9|93676.8|30
1654230600000|2022-06-03 04:30:00|93815.5|93681.3|93809.1|93677.2|93817|93681.8|93807.7|93669.5|45
1654230610000|2022-06-03 04:30:10|93809.7|93677.4|93812.7|93675.8|93814.7|93677.4|93807.9|93665.4|27
1654230620000|2022-06-03 04:30:20|93812.4|93671.1|93806.4|93671|93813.6|93679.9|93802.2|93664.7|48
1654230630000|2022-06-03 04:30:30|93805.8|93669.2|93799.8|93665.8|93808.9|93675.4|93799.5|93661.2|60
1654230640000|2022-06-03 04:30:40|93800.7|93665.3|93802.3|93660.1|93804.9|93673.8|93797.3|93657.1|47
1654230650000|2022-06-03 04:30:50|93802.6|93658|93800.1|93660.1|93802.6|93667.3|93799.2|93657.4|41
1654230660000|2022-06-03 04:31:00|93800.7|93659.4|93799.6|93662.8|93801|93663.2|93798|93656.1|35
1654230670000|2022-06-03 04:31:10|93799.2|93660.5|93796|93654.7|93802.1|93702.9|93752.2|93651.7|34
1654230680000|2022-06-03 04:31:20|93793|93656.9|93790.8|93654.1|93801.1|93706.5|93756|93650.7|44
1654230690000|2022-06-03 04:31:30|93790.9|93661.9|93751.9|93701.9|93792.6|93705.6|93749.2|93651.1|37
1654230700000|2022-06-03 04:31:40|93752.2|93702.2|93751.1|93701.1|93787.2|93703.4|93747.7|93661|22
1654230710000|2022-06-03 04:31:50|93752|93702|93751.6|93701.6|93789.3|93702|93749.5|93658.9|17
1654230720000|2022-06-03 04:32:00|93751.8|93701.8|93753.4|93703.4|93755.9|93705.9|93751.8|93701.8|24
1654230730000|2022-06-03 04:32:10|93753.5|93703.5|93787.5|93661.1|93788.5|93704.2|93747.3|93656.3|34
1654230740000|2022-06-03 04:32:20|93787|93658|93749.8|93699.8|93787.1|93703.8|93746.8|93656|33
1654230750000|2022-06-03 04:32:30|93747.6|93697.6|93749.9|93699.9|93750.2|93700.2|93747.6|93697.6|31
1654230760000|2022-06-03 04:32:40|93747.6|93697.6|93750.9|93700.9|93751.6|93701.6|93747.6|93697.6|17
1654230770000|2022-06-03 04:32:50|93750|93700|93752.1|93702.1|93752.1|93702.1|93749.5|93699.5|11
1654230780000|2022-06-03 04:33:00|93751.6|93701.6|93752.2|93702.2|93753.6|93703.6|93746.6|93696.6|35
1654230790000|2022-06-03 04:33:10|93750|93700|93747.2|93697.2|93750|93700|93746.2|93696.2|29
1654230800000|2022-06-03 04:33:20|93748.3|93698.3|93748.8|93698.8|93750|93700|93745.4|93695.4|37
1654230810000|2022-06-03 04:33:30|93746.2|93696.2|93747.4|93697.4|93748.6|93698.6|93744.1|93694.1|35
1654230820000|2022-06-03 04:33:40|93748.1|93698.1|93752.3|93702.3|93753.5|93703.5|93744.7|93694.7|41
1654230830000|2022-06-03 04:33:50|93752.5|93702.5|93751.9|93701.9|93753|93703|93749.5|93699.5|29
1654230840000|2022-06-03 04:34:00|93751.8|93701.8|93752.5|93702.5|93755.8|93705.8|93751.1|93701.1|19
1654230850000|2022-06-03 04:34:10|93752.7|93702.7|93752.5|93702.5|93753.4|93703.4|93750.2|93700.2|15
1654230860000|2022-06-03 04:34:20|93753.1|93703.1|93751.4|93701.4|93756.4|93706.4|93751.4|93701.4|19
1654230870000|2022-06-03 04:34:30|93751.3|93701.3|93750.9|93700.9|93751.6|93701.6|93750.5|93700.5|12
1654230880000|2022-06-03 04:34:40|93751.1|93701.1|93750.8|93700.8|93751.6|93701.6|93750.8|93700.8|8
1654230890000|2022-06-03 04:34:50|93751|93701|93755.7|93705.7|93755.7|93705.7|93750.6|93700.6|11
1654230900000|2022-06-03 04:35:00|93754.7|93704.7|93750.6|93700.6|93754.7|93704.7|93747.7|93697.7|25
1654230910000|2022-06-03 04:35:10|93750.9|93700.9|93751.5|93701.5|93752.2|93702.2|93750.5|93700.5|6
1654230920000|2022-06-03 04:35:20|93751.2|93701.2|93758.6|93708.6|93758.6|93708.6|93750.7|93700.7|6
1654230930000|2022-06-03 04:35:30|93757.7|93707.7|93756.5|93706.5|93757.9|93707.9|93756.4|93706.4|5
1654230940000|2022-06-03 04:35:40|93756.6|93706.6|93755.1|93705.1|93758.3|93708.3|93752|93702|8
1654230950000|2022-06-03 04:35:50|93756|93706|93753.1|93703.1|93756|93706|93752|93702|10
1654230960000|2022-06-03 04:36:00|93753.2|93703.2|93760.7|93710.7|93761.3|93711.3|93753.2|93703.2|21
1654230970000|2022-06-03 04:36:10|93760.4|93710.4|93761.1|93711.1|93762.3|93712.3|93759.9|93709.9|30
1654230980000|2022-06-03 04:36:20|93761.2|93711.2|93759.7|93709.7|93762.3|93712.3|93758.6|93708.6|21
1654230990000|2022-06-03 04:36:30|93761.9|93711.9|93761.6|93711.6|93765.4|93715.4|93759.6|93709.6|23
1654231000000|2022-06-03 04:36:40|93761.4|93711.4|93761.9|93711.9|93761.9|93711.9|93761.4|93711.4|7
1654231010000|2022-06-03 04:36:50|93764.3|93714.3|93759.9|93709.9|93764.3|93714.3|93759.3|93709.3|14
1654231020000|2022-06-03 04:37:00|93760.5|93710.5|93761.8|93711.8|93762.1|93712.1|93760.5|93710.5|18
1654231030000|2022-06-03 04:37:10|93762|93712|93765.1|93715.1|93769.1|93719.1|93761.2|93711.2|19
1654231040000|2022-06-03 04:37:20|93766.4|93716.4|93767.9|93717.9|93767.9|93717.9|93765.6|93715.6|9
1654231050000|2022-06-03 04:37:30|93767.8|93717.8|93765.8|93715.8|93768.3|93718.3|93762.1|93712.1|16
1654231060000|2022-06-03 04:37:40|93765|93715|93764.5|93714.5|93767|93717|93763.7|93713.7|21
1654231070000|2022-06-03 04:37:50|93763.9|93713.9|93757.2|93707.2|93764.1|93714.1|93757.2|93707.2|31
1654231080000|2022-06-03 04:38:00|93757.7|93707.7|93764.7|93714.7|93766.2|93716.2|93757.7|93707.7|37
1654231090000|2022-06-03 04:38:10|93764.3|93714.3|93767.3|93717.3|93770|93720|93764.3|93714.3|24
1654231100000|2022-06-03 04:38:20|93766.8|93716.8|93767.5|93717.5|93768|93718|93766.7|93716.7|10
1654231110000|2022-06-03 04:38:30|93768.4|93718.4|93768.7|93718.7|93770.6|93720.6|93768.3|93718.3|11
1654231120000|2022-06-03 04:38:40|93768.9|93718.9|93770|93720|93770.3|93720.3|93768.6|93718.6|18
1654231130000|2022-06-03 04:38:50|93770.4|93720.4|93768.2|93718.2|93771.7|93721.7|93768.2|93718.2|16
1654231140000|2022-06-03 04:39:00|93765.9|93715.9|93769|93719|93769.9|93719.9|93765.9|93715.9|16
1654231150000|2022-06-03 04:39:10|93769.6|93719.6|93770.1|93720.1|93773.7|93723.7|93769.4|93719.4|12
1654231160000|2022-06-03 04:39:20|93770.3|93720.3|93766.6|93716.6|93770.3|93720.3|93760.4|93710.4|30
1654231170000|2022-06-03 04:39:30|93767.9|93717.9|93769.1|93719.1|93769.1|93719.1|93766.7|93716.7|19
1654231180000|2022-06-03 04:39:40|93769|93719|93768.8|93718.8|93774.4|93724.4|93766.8|93716.8|19
1654231190000|2022-06-03 04:39:50|93769.2|93719.2|93770.9|93720.9|93773.7|93723.7|93767.7|93717.7|28
1654231200000|2022-06-03 04:40:00|93771|93721|93772.9|93722.9|93772.9|93722.9|93770.7|93720.7|17
1654231210000|2022-06-03 04:40:10|93772.4|93722.4|93773.1|93723.1|93773.1|93723.1|93771.3|93721.3|12
1654231220000|2022-06-03 04:40:20|93774.8|93724.8|93771.4|93721.4|93779.2|93729.2|93771.4|93721.4|20
1654231230000|2022-06-03 04:40:30|93772.2|93722.2|93773.7|93723.7|93774|93724|93771.2|93721.2|8
1654231240000|2022-06-03 04:40:40|93770.7|93720.7|93774.2|93724.2|93776.2|93726.2|93770.7|93720.7|10
1654231250000|2022-06-03 04:40:50|93775.6|93725.6|93776.5|93726.5|93776.5|93726.5|93775.1|93725.1|9
1654231260000|2022-06-03 04:41:00|93775.7|93725.7|93770.6|93720.6|93776.3|93726.3|93769.4|93719.4|20
1654231270000|2022-06-03 04:41:10|93770.8|93720.8|93768.6|93718.6|93774|93724|93768.6|93718.6|27
1654231280000|2022-06-03 04:41:20|93769.2|93719.2|93767.9|93717.9|93771.5|93721.5|93765.9|93715.9|20
1654231290000|2022-06-03 04:41:30|93767.8|93717.8|93769.5|93719.5|93769.6|93719.6|93767.8|93717.8|8
1654231300000|2022-06-03 04:41:40|93767.3|93717.3|93768.6|93718.6|93768.9|93718.9|93763.8|93713.8|20
1654231310000|2022-06-03 04:41:50|93769|93719|93769.3|93719.3|93769.7|93719.7|93765.4|93715.4|21
1654231320000|2022-06-03 04:42:00|93767.6|93717.6|93766.6|93716.6|93768|93718|93765.8|93715.8|10
1654231330000|2022-06-03 04:42:10|93767.7|93717.7|93767.8|93717.8|93769.2|93719.2|93765.3|93715.3|16
1654231340000|2022-06-03 04:42:20|93769.5|93719.5|93768.2|93718.2|93769.5|93719.5|93768.2|93718.2|5
1654231350000|2022-06-03 04:42:30|93768.7|93718.7|93768.3|93718.3|93769.7|93719.7|93768.1|93718.1|9
1654231360000|2022-06-03 04:42:40|93768.2|93718.2|93769.6|93719.6|93769.7|93719.7|93767.8|93717.8|8
1654231370000|2022-06-03 04:42:50|93770|93720|93767.1|93717.1|93770|93720|93767.1|93717.1|10
1654231380000|2022-06-03 04:43:00|93766.9|93716.9|93767|93717|93767.8|93717.8|93763.4|93713.4|22
1654231390000|2022-06-03 04:43:10|93766.6|93716.6|93765.7|93715.7|93769.1|93719.1|93765.7|93715.7|12
1654231400000|2022-06-03 04:43:20|93766.8|93716.8|93766.9|93716.9|93768.1|93718.1|93766.5|93716.5|7
1654231410000|2022-06-03 04:43:30|93767|93717|93769.1|93719.1|93769.1|93719.1|93766.9|93716.9|4
1654231420000|2022-06-03 04:43:40|93768.5|93718.5|93768.5|93718.5|93769.7|93719.7|93768.3|93718.3|12
1654231430000|2022-06-03 04:43:50|93768.4|93718.4|93767.2|93717.2|93768.4|93718.4|93764.6|93714.6|10
1654231440000|2022-06-03 04:44:00|93768.3|93718.3|93767.2|93717.2|93769.5|93719.5|93766|93716|10
1654231450000|2022-06-03 04:44:10|93766.6|93716.6|93771.2|93721.2|93771.2|93721.2|93766.6|93716.6|20
1654231460000|2022-06-03 04:44:20|93771.1|93721.1|93772|93722|93772|93722|93770.3|93720.3|5
1654231470000|2022-06-03 04:44:30|93772.3|93722.3|93769.5|93719.5|93772.7|93722.7|93768.9|93718.9|30
1654231480000|2022-06-03 04:44:40|93768.4|93718.4|93770.6|93720.6|93770.9|93720.9|93768.4|93718.4|18
1654231490000|2022-06-03 04:44:50|93770.7|93720.7|93771.7|93721.7|93773.4|93723.4|93768.4|93718.4|20
1654231500000|2022-06-03 04:45:00|93771.4|93721.4|93761.9|93711.9|93771.6|93721.6|93761.2|93711.2|29
1654231510000|2022-06-03 04:45:10|93761.5|93711.5|93764.2|93714.2|93765.3|93715.3|93761.5|93711.5|27
1654231520000|2022-06-03 04:45:20|93764.3|93714.3|93764|93714|93765.4|93715.4|93764|93714|14
1654231530000|2022-06-03 04:45:30|93764.1|93714.1|93759.9|93709.9|93764.2|93714.2|93759.8|93709.8|20
1654231540000|2022-06-03 04:45:40|93758.2|93708.2|93757.6|93707.6|93763.2|93713.2|93755.7|93705.7|13
1654231550000|2022-06-03 04:45:50|93757.7|93707.7|93758.6|93708.6|93758.9|93708.9|93757.3|93707.3|11
1654231560000|2022-06-03 04:46:00|93756.9|93706.9|93757.4|93707.4|93758|93708|93756.2|93706.2|12
1654231570000|2022-06-03 04:46:10|93757.6|93707.6|93758.3|93708.3|93758.3|93708.3|93757.6|93707.6|9
1654231580000|2022-06-03 04:46:20|93758.6|93708.6|93753.9|93703.9|93758.6|93708.6|93753.9|93703.9|16
1654231590000|2022-06-03 04:46:30|93753.2|93703.2|93757.9|93707.9|93757.9|93707.9|93753.2|93703.2|12
1654231600000|2022-06-03 04:46:40|93758.1|93708.1|93757.9|93707.9|93758.2|93708.2|93757.9|93707.9|5
1654231610000|2022-06-03 04:46:50|93757.7|93707.7|93757.8|93707.8|93759.6|93709.6|93757.4|93707.4|5
1654231620000|2022-06-03 04:47:00|93758.4|93708.4|93759.1|93709.1|93759.4|93709.4|93757.9|93707.9|6
1654231630000|2022-06-03 04:47:10|93759.4|93709.4|93756.7|93706.7|93759.6|93709.6|93756.3|93706.3|8
1654231640000|2022-06-03 04:47:20|93757|93707|93760.6|93710.6|93760.8|93710.8|93756.4|93706.4|17
1654231650000|2022-06-03 04:47:30|93760.7|93710.7|93759.1|93709.1|93762.2|93712.2|93759.1|93709.1|12
1654231660000|2022-06-03 04:47:40|93759.4|93709.4|93760.3|93710.3|93760.3|93710.3|93758.9|93708.9|7
1654231670000|2022-06-03 04:47:50|93759.8|93709.8|93757.3|93707.3|93761.4|93711.4|93756.5|93706.5|26
1654231680000|2022-06-03 04:48:00|93757.2|93707.2|93758.2|93708.2|93759.8|93709.8|93756.2|93706.2|28
1654231690000|2022-06-03 04:48:10|93758|93708|93759.4|93709.4|93759.4|93709.4|93754.8|93704.8|14
1654231700000|2022-06-03 04:48:20|93760|93710|93757.1|93707.1|93761|93711|93755.4|93705.4|25
1654231710000|2022-06-03 04:48:30|93756.7|93706.7|93755.9|93705.9|93757.2|93707.2|93755.9|93705.9|10
1654231720000|2022-06-03 04:48:40|93757|93707|93758.9|93708.9|93759|93709|93757|93707|10
1654231730000|2022-06-03 04:48:50|93759.2|93709.2|93758.6|93708.6|93759.3|93709.3|93758.6|93708.6|4
1654231740000|2022-06-03 04:49:00|93759.1|93709.1|93758.6|93708.6|93759.3|93709.3|93756.9|93706.9|18
1654231750000|2022-06-03 04:49:10|93758.3|93708.3|93760|93710|93760.1|93710.1|93757.3|93707.3|13
1654231760000|2022-06-03 04:49:20|93759.8|93709.8|93757.3|93707.3|93759.8|93709.8|93755.9|93705.9|18
1654231770000|2022-06-03 04:49:30|93756.7|93706.7|93760.1|93710.1|93760.1|93710.1|93751.7|93701.7|13
1654231780000|2022-06-03 04:49:40|93758.8|93708.8|93758.8|93708.8|93760.4|93710.4|93758.7|93708.7|9
1654231790000|2022-06-03 04:49:50|93759.4|93709.4|93759.2|93709.2|93759.7|93709.7|93759.2|93709.2|4
1654231800000|2022-06-03 04:50:00|93759.3|93709.3|93760.2|93710.2|93760.2|93710.2|93758.7|93708.7|14
1654231810000|2022-06-03 04:50:10|93760.6|93710.6|93759.5|93709.5|93761|93711|93758.7|93708.7|7
1654231820000|2022-06-03 04:50:20|93759.7|93709.7|93756.2|93706.2|93760|93710|93753.4|93703.4|28
1654231830000|2022-06-03 04:50:30|93757.1|93707.1|93759.5|93709.5|93808.8|93714.8|93754.3|93667.1|33
1654231840000|2022-06-03 04:50:40|93758.6|93708.6|93759|93709|93796|93709.5|93755.5|93666|17
1654231850000|2022-06-03 04:50:50|93758.8|93708.8|93764.6|93714.6|93766.9|93716.9|93757.5|93707.5|17
1654231860000|2022-06-03 04:51:00|93767.5|93717.5|93802.4|93674.1|93802.7|93717.5|93762.3|93670.2|21
1654231870000|2022-06-03 04:51:10|93802.5|93713.5|93763|93713|93802.5|93715.4|93762.7|93674|19
1654231880000|2022-06-03 04:51:20|93763.2|93713.2|93799.9|93668.6|93799.9|93715.1|93763.2|93668.6|10
1654231890000|2022-06-03 04:51:30|93762.1|93712.1|93761.2|93711.2|93801.1|93714.9|93760.1|93673.4|26
1654231900000|2022-06-03 04:51:40|93761.3|93711.3|93768.4|93718.4|93768.5|93718.5|93761.3|93711.3|16
1654231910000|2022-06-03 04:51:50|93768.2|93718.2|93773.3|93723.3|93778.5|93728.5|93763.8|93713.8|42
1654231920000|2022-06-03 04:52:00|93773.8|93723.8|93773.9|93723.9|93774.3|93724.3|93773.4|93723.4|18
1654231930000|2022-06-03 04:52:10|93773.6|93723.6|93771.6|93721.6|93812.7|93725.5|93770.9|93685.4|21
1654231940000|2022-06-03 04:52:20|93772.4|93722.4|93775.9|93725.9|93776.3|93726.3|93772.4|93722.4|10
1654231950000|2022-06-03 04:52:30|93776.4|93726.4|93774.5|93724.5|93776.4|93726.4|93773.5|93723.5|8
1654231960000|2022-06-03 04:52:40|93774.1|93724.1|93780.2|93730.2|93780.2|93730.2|93774|93724|8
1654231970000|2022-06-03 04:52:50|93779.9|93729.9|93776.3|93726.3|93779.9|93729.9|93775.8|93725.8|8
1654231980000|2022-06-03 04:53:00|93776.8|93726.8|93773.4|93723.4|93776.8|93726.8|93772.8|93722.8|13
1654231990000|2022-06-03 04:53:10|93773.7|93723.7|93776.6|93726.6|93777.1|93727.1|93773.7|93723.7|12
1654232000000|2022-06-03 04:53:20|93776.5|93726.5|93775.2|93725.2|93828.4|93731.9|93774|93680.4|28
1654232010000|2022-06-03 04:53:30|93776|93726|93775.4|93725.4|93816.3|93728.3|93775.2|93680.7|29
1654232020000|2022-06-03 04:53:40|93776.6|93726.6|93785|93735|93785.3|93735.3|93775.3|93725.3|24
1654232030000|2022-06-03 04:53:50|93784.1|93734.1|93783.1|93733.1|93826.6|93734.5|93781.6|93681.8|17
1654232040000|2022-06-03 04:54:00|93784.1|93734.1|93783.9|93733.9|93784.6|93734.6|93782.4|93732.4|14
1654232050000|2022-06-03 04:54:10|93784.6|93734.6|93787.4|93737.4|93826.8|93737.4|93784.6|93695.1|11
1654232060000|2022-06-03 04:54:20|93786.7|93736.7|93788.1|93738.1|93788.9|93738.9|93775.8|93725.8|24
1654232070000|2022-06-03 04:54:30|93788.2|93738.2|93795.3|93745.3|93795.7|93745.7|93787.3|93737.3|33
1654232080000|2022-06-03 04:54:40|93795.1|93745.1|93792.8|93742.8|93796|93746|93792.7|93742.7|17
1654232090000|2022-06-03 04:54:50|93793.1|93743.1|93798.1|93748.1|93798.2|93748.2|93793.1|93743.1|18
1654232100000|2022-06-03 04:55:00|93797.9|93747.9|93796.4|93746.4|93800.2|93750.2|93795.7|93745.7|21
1654232110000|2022-06-03 04:55:10|93796.6|93746.6|93797|93747|93797|93747|93795.4|93745.4|18
1654232120000|2022-06-03 04:55:20|93796.9|93746.9|93795.5|93745.5|93797.1|93747.1|93794.4|93744.4|18
1654232130000|2022-06-03 04:55:30|93794.6|93744.6|93798.4|93748.4|93798.7|93748.7|93792.3|93742.3|24
1654232140000|2022-06-03 04:55:40|93798.6|93748.6|93801.2|93751.2|93801.6|93751.6|93795.9|93745.9|20
1654232150000|2022-06-03 04:55:50|93801.1|93751.1|93797.5|93747.5|93801.6|93751.6|93797.3|93747.3|23
1654232160000|2022-06-03 04:56:00|93796.7|93746.7|93803.1|93753.1|93804|93754|93796.7|93746.7|20
1654232170000|2022-06-03 04:56:10|93803.2|93753.2|93798.6|93748.6|93803.2|93753.2|93797.4|93747.4|30
1654232180000|2022-06-03 04:56:20|93798.3|93748.3|93800.6|93750.6|93800.6|93750.6|93796.1|93746.1|36
1654232190000|2022-06-03 04:56:30|93801.7|93751.7|93805.9|93755.9|93805.9|93755.9|93801.7|93751.7|21
1654232200000|2022-06-03 04:56:40|93805.4|93755.4|93800.7|93750.7|93806.9|93756.9|93796.7|93746.7|29
1654232210000|2022-06-03 04:56:50|93800.8|93750.8|93801.8|93751.8|93803.3|93753.3|93797.3|93747.3|23
1654232220000|2022-06-03 04:57:00|93801.5|93751.5|93797|93747|93836.9|93752.2|93795.9|93711.6|25
1654232230000|2022-06-03 04:57:10|93797.2|93747.2|93798.6|93748.6|93798.8|93748.8|93797|93747|19
1654232240000|2022-06-03 04:57:20|93799.1|93749.1|93801.5|93751.5|93802.6|93752.6|93798.7|93748.7|25
1654232250000|2022-06-03 04:57:30|93801.4|93751.4|93798|93748|93801.4|93751.4|93797|93747|24
1654232260000|2022-06-03 04:57:40|93797|93747|93797.2|93747.2|93799.3|93749.3|93793.9|93743.9|24
1654232270000|2022-06-03 04:57:50|93797.3|93747.3|93800.7|93750.7|93800.7|93750.7|93797.3|93747.3|17
1654232280000|2022-06-03 04:58:00|93799.9|93749.9|93800.8|93750.8|93804.7|93754.7|93796.4|93746.4|33
1654232290000|2022-06-03 04:58:10|93801.6|93751.6|93799.9|93749.9|93802.5|93752.5|93796.7|93746.7|21
1654232300000|2022-06-03 04:58:20|93800|93750|93799.2|93749.2|93801.2|93751.2|93797.4|93747.4|32
1654232310000|2022-06-03 04:58:30|93799.1|93749.1|93807.1|93757.1|93845.8|93760.5|93799.1|93718.7|28
1654232320000|2022-06-03 04:58:40|93807.2|93757.2|93808|93758|93809.7|93759.7|93806.5|93756.5|18
1654232330000|2022-06-03 04:58:50|93807.1|93757.1|93808|93758|93808.4|93758.4|93806.7|93756.7|14
1654232340000|2022-06-03 04:59:00|93808.7|93758.7|93812.1|93762.1|93813.1|93763.1|93808.1|93758.1|30
1654232350000|2022-06-03 04:59:10|93812.2|93762.2|93809.5|93759.5|93812.8|93762.8|93809.5|93759.5|19
1654232360000|2022-06-03 04:59:20|93810.2|93760.2|93811.4|93761.4|93812.7|93762.7|93806.2|93756.2|27
1654232370000|2022-06-03 04:59:30|93812|93762|93808.6|93758.6|93812.3|93762.3|93806.1|93756.1|22
1654232380000|2022-06-03 04:59:40|93809.4|93759.4|93810.6|93760.6|93811.4|93761.4|93808.9|93758.9|15
1654232390000|2022-06-03 04:59:50|93810.4|93760.4|93813.3|93763.3|93813.3|93763.3|93810.1|93760.1|21
1654232400000|2022-06-03 05:00:00|93809.7|93759.7|93833.2|93783.2|93849.3|93784.4|93809.5|93723.5|60
1654232410000|2022-06-03 05:00:10|93833.4|93783.4|93833.4|93783.4|93835|93785|93832.3|93782.3|29
1654232420000|2022-06-03 05:00:20|93833.6|93783.6|93840.2|93790.2|93840.5|93790.5|93833.5|93783.5|38
1654232430000|2022-06-03 05:00:30|93839.4|93789.4|93836.6|93786.6|93839.5|93789.5|93836.5|93786.5|18
1654232440000|2022-06-03 05:00:40|93836.8|93786.8|93837.3|93787.3|93838.7|93788.7|93836.8|93786.8|16
1654232450000|2022-06-03 05:00:50|93837.2|93787.2|93835.7|93785.7|93837.2|93787.2|93835.2|93785.2|23
1654232460000|2022-06-03 05:01:00|93836.7|93786.7|93835|93785|93836.7|93786.7|93834.8|93784.8|18
1654232470000|2022-06-03 05:01:10|93834.7|93784.7|93832|93782|93834.7|93784.7|93831.6|93781.6|11
1654232480000|2022-06-03 05:01:20|93832.3|93782.3|93827.9|93777.9|93834.4|93784.4|93827.9|93777.9|12
1654232490000|2022-06-03 05:01:30|93828.8|93778.8|93830.6|93780.6|93832.2|93782.2|93827.5|93777.5|20
1654232500000|2022-06-03 05:01:40|93829.4|93779.4|93819.6|93769.6|93830.6|93780.6|93817.8|93767.8|41
1654232510000|2022-06-03 05:01:50|93820|93770|93823.4|93773.4|93824.1|93774.1|93820|93770|31
1654232520000|2022-06-03 05:02:00|93823.2|93773.2|93815.9|93765.9|93823.4|93773.4|93814.7|93764.7|31
1654232530000|2022-06-03 05:02:10|93815.8|93765.8|93816.7|93766.7|93818.1|93768.1|93815.4|93765.4|28
1654232540000|2022-06-03 05:02:20|93816.6|93766.6|93817.2|93767.2|93818.9|93768.9|93816.6|93766.6|20
1654232550000|2022-06-03 05:02:30|93817.6|93767.6|93816.2|93766.2|93818.4|93768.4|93815.7|93765.7|21
1654232560000|2022-06-03 05:02:40|93815.4|93765.4|93815.7|93765.7|93819.7|93769.7|93812.7|93762.7|34
1654232570000|2022-06-03 05:02:50|93816.4|93766.4|93817.3|93767.3|93819.2|93769.2|93815.3|93765.3|17
1654232580000|2022-06-03 05:03:00|93817.4|93767.4|93809.2|93759.2|93817.4|93767.4|93807.6|93757.6|38
1654232590000|2022-06-03 05:03:10|93809.1|93759.1|93806.7|93756.7|93809.3|93759.3|93805.7|93755.7|30
1654232600000|2022-06-03 05:03:20|93807.2|93757.2|93806.4|93756.4|93807.5|93757.5|93806.4|93756.4|10
1654232610000|2022-06-03 05:03:30|93806.9|93756.9|93803.1|93753.1|93809.2|93759.2|93803|93753|31
1654232620000|2022-06-03 05:03:40|93803.3|93753.3|93805.3|93755.3|93806.1|93756.1|93799.7|93749.7|29
1654232630000|2022-06-03 05:03:50|93805.5|93755.5|93805.8|93755.8|93806.3|93756.3|93805.4|93755.4|13
1654232640000|2022-06-03 05:04:00|93804.1|93754.1|93802.3|93752.3|93804.7|93754.7|93801.4|93751.4|27
1654232650000|2022-06-03 05:04:10|93802|93752|93802.3|93752.3|93802.7|93752.7|93801.4|93751.4|17
1654232660000|2022-06-03 05:04:20|93802.6|93752.6|93802|93752|93802.6|93752.6|93800.6|93750.6|20
1654232670000|2022-06-03 05:04:30|93802.4|93752.4|93801.6|93751.6|93803|93753|93801.4|93751.4|19
1654232680000|2022-06-03 05:04:40|93801.4|93751.4|93801.6|93751.6|93801.8|93751.8|93801.1|93751.1|14
1654232690000|2022-06-03 05:04:50|93801.9|93751.9|93799.1|93749.1|93801.9|93751.9|93797.9|93747.9|22
1654232700000|2022-06-03 05:05:00|93799|93749|93796.7|93746.7|93800.2|93750.2|93793.9|93743.9|35
1654232710000|2022-06-03 05:05:10|93797.2|93747.2|93801.2|93751.2|93802.8|93752.8|93797.2|93747.2|19
1654232720000|2022-06-03 05:05:20|93801.1|93751.1|93801.7|93751.7|93802|93752|93801.1|93751.1|14
1654232730000|2022-06-03 05:05:30|93802.1|93752.1|93801|93751|93803.7|93753.7|93801|93751|21
1654232740000|2022-06-03 05:05:40|93800.7|93750.7|93804.2|93754.2|93805.5|93755.5|93800.7|93750.7|29
1654232750000|2022-06-03 05:05:50|93804.1|93754.1|93803.3|93753.3|93804.4|93754.4|93803.3|93753.3|12
1654232760000|2022-06-03 05:06:00|93803.5|93753.5|93789.8|93739.8|93804.3|93754.3|93783.8|93733.8|17
1654232770000|2022-06-03 05:06:10|93790.2|93740.2|93796|93746|93798|93748|93785.6|93735.6|29
1654232780000|2022-06-03 05:06:20|93797.2|93747.2|93793.6|93743.6|93798.9|93748.9|93793.3|93743.3|11
1654232790000|2022-06-03 05:06:30|93792.2|93742.2|93793.9|93743.9|93795.9|93745.9|93791.1|93741.1|5
1654232800000|2022-06-03 05:06:40|93792.6|93742.6|93797.6|93747.6|93798.3|93748.3|93792.6|93742.6|16
1654232810000|2022-06-03 05:06:50|93797.1|93747.1|93800|93750|93801.1|93751.1|93795.6|93745.6|15
1654232820000|2022-06-03 05:07:00|93800.7|93750.7|93796.2|93746.2|93800.7|93750.7|93796.2|93746.2|21
1654232830000|2022-06-03 05:07:10|93795.6|93745.6|93797.6|93747.6|93797.6|93747.6|93794.2|93744.2|21
1654232840000|2022-06-03 05:07:20|93797.7|93747.7|93797.9|93747.9|93798.2|93748.2|93796.8|93746.8|17
1654232850000|2022-06-03 05:07:30|93798.4|93748.4|93797.4|93747.4|93798.4|93748.4|93797.2|93747.2|9
1654232860000|2022-06-03 05:07:40|93798.1|93748.1|93798.3|93748.3|93798.8|93748.8|93797.1|93747.1|15
1654232870000|2022-06-03 05:07:50|93798.4|93748.4|93794.8|93744.8|93798.4|93748.4|93794.8|93744.8|12
1654232880000|2022-06-03 05:08:00|93794.1|93744.1|93801.1|93751.1|93802.3|93752.3|93794.1|93744.1|27
1654232890000|2022-06-03 05:08:10|93801.7|93751.7|93805.3|93755.3|93806.3|93756.3|93798.5|93748.5|24
1654232900000|2022-06-03 05:08:20|93804.9|93754.9|93806.4|93756.4|93807.8|93757.8|93804.5|93754.5|18
1654232910000|2022-06-03 05:08:30|93805.9|93755.9|93806.5|93756.5|93806.7|93756.7|93805.7|93755.7|12
1654232920000|2022-06-03 05:08:40|93806.4|93756.4|93803.5|93753.5|93806.5|93756.5|93803.5|93753.5|8
1654232930000|2022-06-03 05:08:50|93803.6|93753.6|93804.3|93754.3|93808.1|93758.1|93803.6|93753.6|10
1654232940000|2022-06-03 05:09:00|93804.9|93754.9|93816.5|93766.5|93816.5|93766.5|93803.9|93753.9|24
1654232950000|2022-06-03 05:09:10|93812.2|93762.2|93811|93761|93813.1|93763.1|93808.7|93758.7|32
1654232960000|2022-06-03 05:09:20|93809.8|93759.8|93813.6|93763.6|93814.4|93764.4|93808.4|93758.4|14
1654232970000|2022-06-03 05:09:30|93813.4|93763.4|93814.5|93764.5|93817.9|93767.9|93808.7|93758.7|37
1654232980000|2022-06-03 05:09:40|93814.2|93764.2|93814.3|93764.3|93819.4|93769.4|93814.2|93764.2|24
1654232990000|2022-06-03 05:09:50|93814.7|93764.7|93813.3|93763.3|93817.9|93767.9|93813.3|93763.3|10
1654233000000|2022-06-03 05:10:00|93814|93764|93818.3|93768.3|93819|93769|93814|93764|28
1654233010000|2022-06-03 05:10:10|93818.7|93768.7|93815.3|93765.3|93819.4|93769.4|93814.3|93764.3|20
1654233020000|2022-06-03 05:10:20|93815.1|93765.1|93819.4|93769.4|93819.4|93769.4|93814.7|93764.7|20
1654233030000|2022-06-03 05:10:30|93819|93769|93815.9|93765.9|93819.1|93769.1|93813.7|93763.7|29
1654233040000|2022-06-03 05:10:40|93815|93765|93816.8|93766.8|93816.8|93766.8|93813.7|93763.7|28
1654233050000|2022-06-03 05:10:50|93816.1|93766.1|93824.9|93774.9|93825.6|93775.6|93816.1|93766.1|45
1654233060000|2022-06-03 05:11:00|93824.7|93774.7|93826.3|93776.3|93826.5|93776.5|93822.8|93772.8|36
1654233070000|2022-06-03 05:11:10|93826.8|93776.8|93828.4|93778.4|93828.7|93778.7|93826.1|93776.1|24
1654233080000|2022-06-03 05:11:20|93828.3|93778.3|93833.4|93783.4|93836.6|93786.6|93827.8|93777.8|39
1654233090000|2022-06-03 05:11:30|93832.6|93782.6|93831.4|93781.4|93832.9|93782.9|93831.4|93781.4|21
1654233100000|2022-06-03 05:11:40|93831.7|93781.7|93828.6|93778.6|93831.7|93781.7|93827.8|93777.8|24
1654233110000|2022-06-03 05:11:50|93829.6|93779.6|93828.8|93778.8|93830.2|93780.2|93828.7|93778.7|14
1654233120000|2022-06-03 05:12:00|93828.7|93778.7|93828|93778|93829.4|93779.4|93827.5|93777.5|21
1654233130000|2022-06-03 05:12:10|93827.5|93777.5|93827.3|93777.3|93828.7|93778.7|93824|93774|23
1654233140000|2022-06-03 05:12:20|93827.2|93777.2|93826.9|93776.9|93827.4|93777.4|93826.5|93776.5|10
1654233150000|2022-06-03 05:12:30|93826.5|93776.5|93830.6|93780.6|93832.6|93782.6|93826.5|93776.5|27
1654233160000|2022-06-03 05:12:40|93830.9|93780.9|93830.2|93780.2|93830.9|93780.9|93829|93779|26
1654233170000|2022-06-03 05:12:50|93830|93780|93830|93780|93831.3|93781.3|93829.5|93779.5|23
1654233180000|2022-06-03 05:13:00|93831|93781|93827.7|93777.7|93831.4|93781.4|93827.7|93777.7|23
1654233190000|2022-06-03 05:13:10|93827.5|93777.5|93829.3|93779.3|93837.6|93787.6|93827.4|93777.4|21
1654233200000|2022-06-03 05:13:20|93829.4|93779.4|93830.9|93780.9|93830.9|93780.9|93829.1|93779.1|6
1654233210000|2022-06-03 05:13:30|93830.6|93780.6|93826.9|93776.9|93830.6|93780.6|93826.9|93776.9|14
1654233220000|2022-06-03 05:13:40|93827.3|93777.3|93831.3|93781.3|93834.5|93784.5|93827.3|93777.3|12
1654233230000|2022-06-03 05:13:50|93827.6|93777.6|93830.5|93780.5|93830.5|93780.5|93827.6|93777.6|23
1654233240000|2022-06-03 05:14:00|93830.2|93780.2|93834.9|93784.9|93835.9|93785.9|93828.7|93778.7|32
1654233250000|2022-06-03 05:14:10|93833.6|93783.6|93830.5|93780.5|93835.5|93785.5|93827|93777|25
1654233260000|2022-06-03 05:14:20|93832.3|93782.3|93828.2|93778.2|93832.3|93782.3|93827.9|93777.9|17
1654233270000|2022-06-03 05:14:30|93828.1|93778.1|93830.1|93780.1|93831.1|93781.1|93828|93778|21
1654233280000|2022-06-03 05:14:40|93831.1|93781.1|93824.8|93774.8|93831.9|93781.9|93824.8|93774.8|19
1654233290000|2022-06-03 05:14:50|93826.4|93776.4|93825.7|93775.7|93830.4|93780.4|93824|93774|24
1654233300000|2022-06-03 05:15:00|93825.4|93775.4|93841.8|93791.8|93845|93795|93825.4|93775.4|27
1654233310000|2022-06-03 05:15:10|93842.3|93792.3|93841.2|93791.2|93842.3|93792.3|93839.8|93789.8|24
1654233320000|2022-06-03 05:15:20|93841|93791|93841|93791|93842|93792|93840.1|93790.1|15
1654233330000|2022-06-03 05:15:30|93840.6|93790.6|93846.5|93796.5|93848.4|93798.4|93840.2|93790.2|34
1654233340000|2022-06-03 05:15:40|93847.8|93797.8|93847.3|93797.3|93850.4|93800.4|93846.6|93796.6|25
1654233350000|2022-06-03 05:15:50|93849.5|93799.5|93848.2|93798.2|93849.6|93799.6|93847.6|93797.6|12
1654233360000|2022-06-03 05:16:00|93847.5|93797.5|93848.2|93798.2|93852.6|93802.6|93846.7|93796.7|20
1654233370000|2022-06-03 05:16:10|93848.1|93798.1|93854.5|93804.5|93857.3|93807.3|93848.1|93798.1|41
1654233380000|2022-06-03 05:16:20|93854.7|93804.7|93854|93804|93855|93805|93848.3|93798.3|39
1654233390000|2022-06-03 05:16:30|93853.7|93803.7|93850.6|93800.6|93854.2|93804.2|93848.1|93798.1|13
1654233400000|2022-06-03 05:16:40|93849.7|93799.7|93848.6|93798.6|93851.4|93801.4|93843.5|93793.5|22
1654233410000|2022-06-03 05:16:50|93848.8|93798.8|93848.6|93798.6|93849|93799|93848.5|93798.5|12
1654233420000|2022-06-03 05:17:00|93848.7|93798.7|93851|93801|93851.1|93801.1|93846|93796|15
1654233430000|2022-06-03 05:17:10|93851.8|93801.8|93850.5|93800.5|93852|93802|93841.5|93791.5|25
1654233440000|2022-06-03 05:17:20|93849.2|93799.2|93850.5|93800.5|93851.6|93801.6|93840.6|93790.6|18
1654233450000|2022-06-03 05:17:30|93849.4|93799.4|93849.2|93799.2|93849.7|93799.7|93848.9|93798.9|12
1654233460000|2022-06-03 05:17:40|93849.4|93799.4|93847.8|93797.8|93849.8|93799.8|93847.6|93797.6|18
1654233470000|2022-06-03 05:17:50|93847.9|93797.9|93839.3|93789.3|93853.5|93803.5|93832.6|93782.6|47
1654233480000|2022-06-03 05:18:00|93842.9|93792.9|93848.1|93798.1|93850.1|93800.1|93842.9|93792.9|35
1654233490000|2022-06-03 05:18:10|93847.5|93797.5|93848.1|93798.1|93848.1|93798.1|93846.9|93796.9|11
1654233500000|2022-06-03 05:18:20|93848.7|93798.7|93846.9|93796.9|93849|93799|93836.3|93786.3|49
1654233510000|2022-06-03 05:18:30|93844.7|93794.7|93846.6|93796.6|93848.4|93798.4|93841.4|93791.4|23
1654233520000|2022-06-03 05:18:40|93846.8|93796.8|93848.2|93798.2|93848.7|93798.7|93841.3|93791.3|19
1654233530000|2022-06-03 05:18:50|93848.6|93798.6|93848.1|93798.1|93848.9|93798.9|93842|93792|16
1654233540000|2022-06-03 05:19:00|93848|93798|93844.1|93794.1|93848.2|93798.2|93841.1|93791.1|23
1654233550000|2022-06-03 05:19:10|93846|93796|93848|93798|93848|93798|93845.9|93795.9|20
1654233560000|2022-06-03 05:19:20|93847.9|93797.9|93847.5|93797.5|93847.9|93797.9|93842.7|93792.7|23
1654233570000|2022-06-03 05:19:30|93847.3|93797.3|93847.1|93797.1|93847.8|93797.8|93847|93797|8
1654233580000|2022-06-03 05:19:40|93847.4|93797.4|93846.5|93796.5|93848.2|93798.2|93845.6|93795.6|13
1654233590000|2022-06-03 05:19:50|93847.5|93797.5|93850|93800|93850.7|93800.7|93847.5|93797.5|24
1654233600000|2022-06-03 05:20:00|93850.1|93800.1|93849.6|93799.6|93850.7|93800.7|93848.9|93798.9|21
1654233610000|2022-06-03 05:20:10|93849.8|93799.8|93851.1|93801.1|93851.1|93801.1|93849.8|93799.8|10
1654233620000|2022-06-03 05:20:20|93852|93802|93850.9|93800.9|93852.5|93802.5|93850.3|93800.3|27
1654233630000|2022-06-03 05:20:30|93850.5|93800.5|93855.1|93805.1|93856|93806|93847.3|93797.3|25
1654233640000|2022-06-03 05:20:40|93854.5|93804.5|93852|93802|93856.3|93806.3|93851.9|93801.9|24
1654233650000|2022-06-03 05:20:50|93852.4|93802.4|93853.8|93803.8|93854.4|93804.4|93851.1|93801.1|27
1654233660000|2022-06-03 05:21:00|93853.7|93803.7|93856|93806|93856.1|93806.1|93852.7|93802.7|19
1654233670000|2022-06-03 05:21:10|93855.2|93805.2|93852.5|93802.5|93855.3|93805.3|93849.3|93799.3|16
1654233680000|2022-06-03 05:21:20|93852.4|93802.4|93851.9|93801.9|93852.4|93802.4|93839.7|93789.7|42
1654233690000|2022-06-03 05:21:30|93851.7|93801.7|93852.4|93802.4|93852.6|93802.6|93851.3|93801.3|14
1654233700000|2022-06-03 05:21:40|93852.8|93802.8|93852.3|93802.3|93853.3|93803.3|93852.3|93802.3|19
1654233710000|2022-06-03 05:21:50|93852.6|93802.6|93851.8|93801.8|93852.6|93802.6|93846.6|93796.6|37
1654233720000|2022-06-03 05:22:00|93852|93802|93854.7|93804.7|93855.6|93805.6|93851.9|93801.9|24
1654233730000|2022-06-03 05:22:10|93854.8|93804.8|93854.9|93804.9|93855.1|93805.1|93853.9|93803.9|13
1654233740000|2022-06-03 05:22:20|93854.3|93804.3|93842.9|93792.9|93854.3|93804.3|93839.2|93789.2|36
1654233750000|2022-06-03 05:22:30|93842.3|93792.3|93841.5|93791.5|93843.7|93793.7|93840.8|93790.8|35
1654233760000|2022-06-03 05:22:40|93841.9|93791.9|93842|93792|93843.3|93793.3|93840.3|93790.3|33
1654233770000|2022-06-03 05:22:50|93842.2|93792.2|93842.7|93792.7|93842.7|93792.7|93842.1|93792.1|15
1654233780000|2022-06-03 05:23:00|93842.6|93792.6|93846.8|93796.8|93846.8|93796.8|93842.6|93792.6|27
1654233790000|2022-06-03 05:23:10|93846.7|93796.7|93831.4|93781.4|93849|93799|93821.4|93771.4|70
1654233800000|2022-06-03 05:23:20|93833.3|93783.3|93839.4|93789.4|93839.8|93789.8|93823.7|93773.7|53
1654233810000|2022-06-03 05:23:30|93839|93789|93839.1|93789.1|93839.5|93789.5|93834.2|93784.2|29
1654233820000|2022-06-03 05:23:40|93838.1|93788.1|93831.9|93781.9|93838.1|93788.1|93827.9|93777.9|50
1654233830000|2022-06-03 05:23:50|93831.8|93781.8|93833.4|93783.4|93833.7|93783.7|93831.8|93781.8|29
1654233840000|2022-06-03 05:24:00|93833.7|93783.7|93834.7|93784.7|93835|93785|93833.5|93783.5|22
1654233850000|2022-06-03 05:24:10|93834.9|93784.9|93837.4|93787.4|93840.4|93790.4|93834.7|93784.7|30
1654233860000|2022-06-03 05:24:20|93837|93787|93842.7|93792.7|93842.7|93792.7|93836.8|93786.8|35
1654233870000|2022-06-03 05:24:30|93843|93793|93845.9|93795.9|93846.9|93796.9|93842.7|93792.7|32
1654233880000|2022-06-03 05:24:40|93846.4|93796.4|93846.6|93796.6|93848.2|93798.2|93845.9|93795.9|45
1654233890000|2022-06-03 05:24:50|93846.4|93796.4|93834.9|93784.9|93846.8|93796.8|93834.5|93784.5|40
1654233900000|2022-06-03 05:25:00|93836.2|93786.2|93838.8|93788.8|93839.2|93789.2|93836.1|93786.1|31
1654233910000|2022-06-03 05:25:10|93838.7|93788.7|93836.9|93786.9|93839.2|93789.2|93835.4|93785.4|39
1654233920000|2022-06-03 05:25:20|93837|93787|93834.9|93784.9|93837|93787|93830.2|93780.2|44
1654233930000|2022-06-03 05:25:30|93834.7|93784.7|93831.4|93781.4|93836.2|93786.2|93825.1|93775.1|43
1654233940000|2022-06-03 05:25:40|93832|93782|93833.3|93783.3|93834|93784|93832|93782|20
1654233950000|2022-06-03 05:25:50|93834.1|93784.1|93816.5|93766.5|93834.1|93784.1|93809.8|93759.8|40
1654233960000|2022-06-03 05:26:00|93816.8|93766.8|93811.8|93761.8|93817.2|93767.2|93811.8|93761.8|31
1654233970000|2022-06-03 05:26:10|93811.9|93761.9|93812.3|93762.3|93812.4|93762.4|93811.6|93761.6|13
1654233980000|2022-06-03 05:26:20|93812.5|93762.5|93813.8|93763.8|93813.8|93763.8|93810.9|93760.9|25
1654233990000|2022-06-03 05:26:30|93813.6|93763.6|93811.5|93761.5|93813.7|93763.7|93810.7|93760.7|23
1654234000000|2022-06-03 05:26:40|93811.4|93761.4|93809.9|93759.9|93811.4|93761.4|93808.6|93758.6|35
1654234010000|2022-06-03 05:26:50|93810.2|93760.2|93808.6|93758.6|93810.5|93760.5|93808|93758|25
1654234020000|2022-06-03 05:27:00|93808.7|93758.7|93805|93755|93808.8|93758.8|93804.7|93754.7|11
1654234030000|2022-06-03 05:27:10|93804.9|93754.9|93803.3|93753.3|93804.9|93754.9|93802.3|93752.3|9
1654234040000|2022-06-03 05:27:20|93803.7|93753.7|93803.7|93753.7|93804.8|93754.8|93803.1|93753.1|22
1654234050000|2022-06-03 05:27:30|93803.2|93753.2|93803.2|93753.2|93806.2|93756.2|93802.5|93752.5|31
1654234060000|2022-06-03 05:27:40|93803.3|93753.3|93798.7|93748.7|93805.7|93755.7|93798.6|93748.6|31
1654234070000|2022-06-03 05:27:50|93802.4|93752.4|93799.1|93749.1|93802.4|93752.4|93798.4|93748.4|28
1654234080000|2022-06-03 05:28:00|93799|93749|93798.3|93748.3|93800.6|93750.6|93798.3|93748.3|24
1654234090000|2022-06-03 05:28:10|93798.7|93748.7|93798.9|93748.9|93799.5|93749.5|93798.5|93748.5|15
1654234100000|2022-06-03 05:28:20|93798.3|93748.3|93793.5|93743.5|93800.9|93750.9|93793.5|93743.5|40
1654234110000|2022-06-03 05:28:30|93794.2|93744.2|93791.6|93741.6|93795.2|93745.2|93790.9|93740.9|49
1654234120000|2022-06-03 05:28:40|93790.9|93740.9|93785.4|93735.4|93790.9|93740.9|93784.1|93734.1|49
1654234130000|2022-06-03 05:28:50|93785|93735|93787.4|93737.4|93788.4|93738.4|93785|93735|33
1654234140000|2022-06-03 05:29:00|93786.8|93736.8|93785.7|93735.7|93787.9|93737.9|93784.1|93734.1|21
1654234150000|2022-06-03 05:29:10|93785.6|93735.6|93785.7|93735.7|93786.6|93736.6|93784.7|93734.7|21
1654234160000|2022-06-03 05:29:20|93785.4|93735.4|93786.8|93736.8|93787.3|93737.3|93785.1|93735.1|21
1654234170000|2022-06-03 05:29:30|93785.2|93735.2|93788.3|93738.3|93788.7|93738.7|93783.8|93733.8|29
1654234180000|2022-06-03 05:29:40|93788.1|93738.1|93788.4|93738.4|93789.8|93739.8|93787.5|93737.5|23
1654234190000|2022-06-03 05:29:50|93787.5|93737.5|93790.5|93740.5|93790.8|93740.8|93786|93736|22
1654234200000|2022-06-03 05:30:00|93790.6|93740.6|93788.6|93738.6|93793|93743|93788.4|93738.4|48
1654234210000|2022-06-03 05:30:10|93788.8|93738.8|93789.6|93739.6|93792.4|93742.4|93787.6|93737.6|36
1654234220000|2022-06-03 05:30:20|93789.5|93739.5|93788.9|93738.9|93790.7|93740.7|93788.6|93738.6|32
1654234230000|2022-06-03 05:30:30|93788.4|93738.4|93790.7|93740.7|93793.7|93743.7|93786.9|93736.9|29
1654234240000|2022-06-03 05:30:40|93791|93741|93792.5|93742.5|93795.4|93745.4|93788.1|93738.1|35
1654234250000|2022-06-03 05:30:50|93792.4|93742.4|93792.7|93742.7|93795.1|93745.1|93788.3|93738.3|33
1654234260000|2022-06-03 05:31:00|93794|93744|93789.8|93739.8|93794|93744|93789.4|93739.4|29
1654234270000|2022-06-03 05:31:10|93790|93740|93791.9|93741.9|93796.4|93746.4|93786.7|93736.7|43
1654234280000|2022-06-03 05:31:20|93789.1|93739.1|93794.6|93744.6|93796.6|93746.6|93789.1|93739.1|38
1654234290000|2022-06-03 05:31:30|93793.9|93743.9|93792.1|93742.1|93794.7|93744.7|93791|93741|30
1654234300000|2022-06-03 05:31:40|93791.4|93741.4|93798.1|93748.1|93798.1|93748.1|93789.6|93739.6|43
1654234310000|2022-06-03 05:31:50|93799.2|93749.2|93799.2|93749.2|93799.8|93749.8|93796.6|93746.6|20
1654234320000|2022-06-03 05:32:00|93799.1|93749.1|93798.7|93748.7|93799.2|93749.2|93798.2|93748.2|29
1654234330000|2022-06-03 05:32:10|93798.2|93748.2|93800.4|93750.4|93800.4|93750.4|93798|93748|24
1654234340000|2022-06-03 05:32:20|93800.2|93750.2|93797.7|93747.7|93800.6|93750.6|93796.5|93746.5|18
1654234350000|2022-06-03 05:32:30|93798.1|93748.1|93797.7|93747.7|93798.6|93748.6|93795.5|93745.5|25
1654234360000|2022-06-03 05:32:40|93797.4|93747.4|93800.9|93750.9|93800.9|93750.9|93797.4|93747.4|18
1654234370000|2022-06-03 05:32:50|93800.6|93750.6|93796.3|93746.3|93800.6|93750.6|93794.8|93744.8|24
1654234380000|2022-06-03 05:33:00|93796|93746|93804.1|93754.1|93804.8|93754.8|93791.8|93741.8|52
1654234390000|2022-06-03 05:33:10|93804.2|93754.2|93780.1|93730.1|93804.4|93754.4|93772.5|93657|74
1654234400000|2022-06-03 05:33:20|93780.6|93730.6|93779.4|93729.4|93780.8|93730.8|93779.1|93729.1|39
1654234410000|2022-06-03 05:33:30|93779.5|93729.5|93778.5|93728.5|93780.6|93730.6|93775.8|93725.8|37
1654234420000|2022-06-03 05:33:40|93778.6|93728.6|93777.8|93727.8|93778.7|93728.7|93777.3|93727.3|17
1654234430000|2022-06-03 05:33:50|93778.1|93728.1|93768.8|93718.8|93779.1|93729.1|93768.4|93718.4|26
1654234440000|2022-06-03 05:34:00|93768.9|93718.9|93777.7|93727.7|93781.1|93731.1|93768.8|93718.8|36
1654234450000|2022-06-03 05:34:10|93778|93728|93787.4|93737.4|93790.9|93740.9|93778|93728|37
1654234460000|2022-06-03 05:34:20|93788.8|93738.8|93789.8|93739.8|93793.5|93743.5|93787.4|93737.4|21
1654234470000|2022-06-03 05:34:30|93788.6|93738.6|93787.8|93737.8|93791.2|93741.2|93785.8|93735.8|29
1654234480000|2022-06-03 05:34:40|93790.2|93740.2|93791.3|93741.3|93794.4|93744.4|93775.8|93725.8|53
1654234490000|2022-06-03 05:34:50|93791.6|93741.6|93793.4|93743.4|93794|93744|93787.4|93737.4|36
1654234500000|2022-06-03 05:35:00|93793|93743|93796.9|93746.9|93803.3|93753.3|93793|93743|47
1654234510000|2022-06-03 05:35:10|93799|93749|93801.6|93751.6|93803.1|93753.1|93798.2|93748.2|54
1654234520000|2022-06-03 05:35:20|93801.7|93751.7|93793.4|93743.4|93803.3|93753.3|93793.4|93743.4|54
1654234530000|2022-06-03 05:35:30|93793.6|93743.6|93795.8|93745.8|93800.1|93750.1|93791.8|93741.8|22
1654234540000|2022-06-03 05:35:40|93795.6|93745.6|93799.1|93749.1|93799.9|93749.9|93795.6|93745.6|18
1654234550000|2022-06-03 05:35:50|93799.3|93749.3|93799.2|93749.2|93800.3|93750.3|93795|93745|9
1654234560000|2022-06-03 05:36:00|93799.8|93749.8|93795.5|93745.5|93803.5|93753.5|93795.5|93745.5|29
1654234570000|2022-06-03 05:36:10|93796.5|93746.5|93802.4|93752.4|93804|93754|93791.6|93741.6|38
1654234580000|2022-06-03 05:36:20|93802.3|93752.3|93804.2|93754.2|93804.6|93754.6|93801.6|93751.6|23
1654234590000|2022-06-03 05:36:30|93805.5|93755.5|93802.8|93752.8|93805.8|93755.8|93801.7|93751.7|14
1654234600000|2022-06-03 05:36:40|93802.9|93752.9|93799.5|93749.5|93805.4|93755.4|93799.4|93749.4|21
1654234610000|2022-06-03 05:36:50|93804.1|93754.1|93803.7|93753.7|93805.2|93755.2|93798.9|93748.9|25
1654234620000|2022-06-03 05:37:00|93803.4|93753.4|93800|93750|93806.8|93756.8|93798|93748|39
1654234630000|2022-06-03 05:37:10|93800.1|93750.1|93797.9|93747.9|93803.1|93753.1|93797.9|93747.9|24
1654234640000|2022-06-03 05:37:20|93797.3|93747.3|93800.8|93750.8|93806.5|93756.5|93796.4|93746.4|11
1654234650000|2022-06-03 05:37:30|93802.9|93752.9|93803.6|93753.6|93805.5|93755.5|93797|93747|31
1654234660000|2022-06-03 05:37:40|93803.2|93753.2|93803.8|93753.8|93804.9|93754.9|93803.2|93753.2|18
1654234670000|2022-06-03 05:37:50|93803.7|93753.7|93797.7|93747.7|93804.1|93754.1|93795.2|93745.2|18
1654234680000|2022-06-03 05:38:00|93797.9|93747.9|93798.3|93748.3|93798.6|93748.6|93793.6|93743.6|20
1654234690000|2022-06-03 05:38:10|93798.5|93748.5|93799.9|93749.9|93801.9|93751.9|93796|93746|33
1654234700000|2022-06-03 05:38:20|93795.8|93745.8|93799.5|93749.5|93799.5|93749.5|93794.1|93744.1|15
1654234710000|2022-06-03 05:38:30|93800.5|93750.5|93797.3|93747.3|93800.5|93750.5|93794.9|93744.9|16
1654234720000|2022-06-03 05:38:40|93797.8|93747.8|93796.8|93746.8|93798.1|93748.1|93795.9|93745.9|13
1654234730000|2022-06-03 05:38:50|93797|93747|93792.1|93742.1|93798|93748|93788.6|93738.6|22
1654234740000|2022-06-03 05:39:00|93793.9|93743.9|93797.7|93747.7|93800.8|93750.8|93793.2|93743.2|38
1654234750000|2022-06-03 05:39:10|93795.9|93745.9|93798|93748|93801.1|93751.1|93795.9|93745.9|28
1654234760000|2022-06-03 05:39:20|93798.2|93748.2|93794.3|93744.3|93799.7|93749.7|93794.2|93744.2|23
1654234770000|2022-06-03 05:39:30|93795.9|93745.9|93798.3|93748.3|93799.9|93749.9|93794.1|93744.1|19
1654234780000|2022-06-03 05:39:40|93798.2|93748.2|93796.6|93746.6|93799.4|93749.4|93790.7|93740.7|36
1654234790000|2022-06-03 05:39:50|93797|93747|93798.9|93748.9|93801.2|93751.2|93794.5|93744.5|37
1654234800000|2022-06-03 05:40:00|93799.4|93749.4|93799|93749|93801.8|93751.8|93796.1|93746.1|39
1654234810000|2022-06-03 05:40:10|93800.5|93750.5|93804|93754|93805.5|93755.5|93799.1|93749.1|35
1654234820000|2022-06-03 05:40:20|93804.2|93754.2|93805.2|93755.2|93805.3|93755.3|93803.9|93753.9|19
1654234830000|2022-06-03 05:40:30|93804.2|93754.2|93801.5|93751.5|93805.9|93755.9|93800.2|93750.2|21
1654234840000|2022-06-03 05:40:40|93802|93752|93803.4|93753.4|93805.7|93755.7|93800.1|93750.1|42
1654234850000|2022-06-03 05:40:50|93802.9|93752.9|93796.8|93746.8|93804.3|93754.3|93795.5|93745.5|43
1654234860000|2022-06-03 05:41:00|93793|93743|93796.7|93746.7|93798.4|93748.4|93793|93743|25
1654234870000|2022-06-03 05:41:10|93797.2|93747.2|93796|93746|93797.2|93747.2|93795|93745|24
1654234880000|2022-06-03 05:41:20|93795.7|93745.7|93793.4|93743.4|93798.5|93748.5|93793.4|93743.4|7
1654234890000|2022-06-03 05:41:30|93795.3|93745.3|93801.5|93751.5|93801.5|93751.5|93794.1|93744.1|20
1654234900000|2022-06-03 05:41:40|93800.5|93750.5|93795.2|93745.2|93801.6|93751.6|93795.2|93745.2|18
1654234910000|2022-06-03 05:41:50|93795|93745|93793.6|93743.6|93797.9|93747.9|93791|93741|32
1654234920000|2022-06-03 05:42:00|93793.9|93743.9|93794.1|93744.1|93797.5|93747.5|93792.1|93742.1|26
1654234930000|2022-06-03 05:42:10|93792.4|93742.4|93792.1|93742.1|93793.6|93743.6|93791.7|93741.7|7
1654234940000|2022-06-03 05:42:20|93792.7|93742.7|93798.8|93748.8|93801.9|93751.9|93788.6|93738.6|32
1654234950000|2022-06-03 05:42:30|93798.5|93748.5|93799|93749|93799.3|93749.3|93796.4|93746.4|22
1654234960000|2022-06-03 05:42:40|93799.9|93749.9|93797.8|93747.8|93799.9|93749.9|93797.8|93747.8|18
1654234970000|2022-06-03 05:42:50|93797.6|93747.6|93796|93746|93797.9|93747.9|93795.7|93745.7|13
1654234980000|2022-06-03 05:43:00|93796.1|93746.1|93796.7|93746.7|93798.1|93748.1|93796.1|93746.1|16
1654234990000|2022-06-03 05:43:10|93796.6|93746.6|93797.4|93747.4|93797.4|93747.4|93794.9|93744.9|13
1654235000000|2022-06-03 05:43:20|93798.1|93748.1|93808|93758|93809.1|93759.1|93797.6|93747.6|27
1654235010000|2022-06-03 05:43:30|93808.1|93758.1|93813.7|93763.7|93815.5|93765.5|93808.1|93758.1|38
1654235020000|2022-06-03 05:43:40|93813.9|93763.9|93809.7|93759.7|93813.9|93763.9|93809|93759|25
1654235030000|2022-06-03 05:43:50|93809.8|93759.8|93808.4|93758.4|93810|93760|93807.9|93757.9|30
1654235040000|2022-06-03 05:44:00|93808.6|93758.6|93807.9|93757.9|93809.9|93759.9|93807.8|93757.8|31
1654235050000|2022-06-03 05:44:10|93808.1|93758.1|93808.6|93758.6|93809.2|93759.2|93807.3|93757.3|22
1654235060000|2022-06-03 05:44:20|93808.7|93758.7|93808.9|93758.9|93809.4|93759.4|93808.3|93758.3|27
1654235070000|2022-06-03 05:44:30|93808.8|93758.8|93809.3|93759.3|93809.4|93759.4|93807.4|93757.4|24
1654235080000|2022-06-03 05:44:40|93809.2|93759.2|93811.6|93761.6|93814.1|93764.1|93809.2|93759.2|32
1654235090000|2022-06-03 05:44:50|93811.4|93761.4|93812.1|93762.1|93812.3|93762.3|93811.4|93761.4|16
1654235100000|2022-06-03 05:45:00|93812.5|93762.5|93805.4|93755.4|93812.6|93762.6|93805.2|93755.2|33
1654235110000|2022-06-03 05:45:10|93805.2|93755.2|93802.5|93752.5|93805.4|93755.4|93801.9|93751.9|24
1654235120000|2022-06-03 05:45:20|93802.1|93752.1|93802.8|93752.8|93802.9|93752.9|93802|93752|11
1654235130000|2022-06-03 05:45:30|93803.1|93753.1|93804.3|93754.3|93804.3|93754.3|93802.9|93752.9|15
1654235140000|2022-06-03 05:45:40|93804.1|93754.1|93803.6|93753.6|93804.1|93754.1|93802.1|93752.1|15
1654235150000|2022-06-03 05:45:50|93803.5|93753.5|93803.6|93753.6|93804.2|93754.2|93803.3|93753.3|16
1654235160000|2022-06-03 05:46:00|93803.8|93753.8|93803.6|93753.6|93804.1|93754.1|93801.2|93751.2|15
1654235170000|2022-06-03 05:46:10|93803.4|93753.4|93812.2|93762.2|93812.6|93762.6|93803|93753|29
1654235180000|2022-06-03 05:46:20|93811.1|93761.1|93811.5|93761.5|93811.5|93761.5|93809.4|93759.4|30
1654235190000|2022-06-03 05:46:30|93811.4|93761.4|93813.1|93763.1|93813.7|93763.7|93810|93760|25
1654235200000|2022-06-03 05:46:40|93813.3|93763.3|93808.8|93758.8|93815.7|93765.7|93808.7|93758.7|22
1654235210000|2022-06-03 05:46:50|93808.5|93758.5|93809.6|93759.6|93809.8|93759.8|93807.4|93757.4|18
1654235220000|2022-06-03 05:47:00|93809.8|93759.8|93809.5|93759.5|93809.8|93759.8|93808.6|93758.6|11
1654235230000|2022-06-03 05:47:10|93809.8|93759.8|93804.7|93754.7|93810.2|93760.2|93804.7|93754.7|18
1654235240000|2022-06-03 05:47:20|93803.5|93753.5|93806.5|93756.5|93807.8|93757.8|93803.4|93753.4|16
1654235250000|2022-06-03 05:47:30|93806.8|93756.8|93806.1|93756.1|93807.1|93757.1|93805.3|93755.3|14
1654235260000|2022-06-03 05:47:40|93806.2|93756.2|93807.3|93757.3|93807.3|93757.3|93806.1|93756.1|8
1654235270000|2022-06-03 05:47:50|93806.2|93756.2|93806.3|93756.3|93807.5|93757.5|93805.4|93755.4|13
1654235280000|2022-06-03 05:48:00|93805.9|93755.9|93808.4|93758.4|93808.4|93758.4|93805.3|93755.3|16
1654235290000|2022-06-03 05:48:10|93808.2|93758.2|93807.2|93757.2|93808.2|93758.2|93804.9|93754.9|8
1654235300000|2022-06-03 05:48:20|93807.3|93757.3|93809.2|93759.2|93809.7|93759.7|93806.1|93756.1|16
1654235310000|2022-06-03 05:48:30|93808.5|93758.5|93810|93760|93810.5|93760.5|93808.5|93758.5|11
1654235320000|2022-06-03 05:48:40|93810.8|93760.8|93808.5|93758.5|93811.1|93761.1|93807.3|93757.3|16
1654235330000|2022-06-03 05:48:50|93809.3|93759.3|93808.6|93758.6|93809.3|93759.3|93805.9|93755.9|29
1654235340000|2022-06-03 05:49:00|93808.5|93758.5|93806.1|93756.1|93810|93760|93806.1|93756.1|21
1654235350000|2022-06-03 05:49:10|93806.5|93756.5|93807.9|93757.9|93807.9|93757.9|93806.1|93756.1|8
1654235360000|2022-06-03 05:49:20|93807.7|93757.7|93807.7|93757.7|93807.8|93757.8|93804.9|93754.9|12
1654235370000|2022-06-03 05:49:30|93807.8|93757.8|93805.5|93755.5|93807.8|93757.8|93804.9|93754.9|13
1654235380000|2022-06-03 05:49:40|93803.6|93753.6|93806.1|93756.1|93806.4|93756.4|93803.6|93753.6|11
1654235390000|2022-06-03 05:49:50|93805.6|93755.6|93806.1|93756.1|93806.3|93756.3|93805|93755|17
1654235400000|2022-06-03 05:50:00|93806.2|93756.2|93802.4|93752.4|93806.2|93756.2|93801.1|93751.1|19
1654235410000|2022-06-03 05:50:10|93802.6|93752.6|93802.4|93752.4|93802.6|93752.6|93801.7|93751.7|13
1654235420000|2022-06-03 05:50:20|93802.3|93752.3|93802.8|93752.8|93802.8|93752.8|93802.2|93752.2|14
1654235430000|2022-06-03 05:50:30|93803.6|93753.6|93802.7|93752.7|93803.6|93753.6|93800.5|93750.5|19
1654235440000|2022-06-03 05:50:40|93802.1|93752.1|93789.9|93739.9|93802.8|93752.8|93787.7|93737.7|25
1654235450000|2022-06-03 05:50:50|93790.4|93740.4|93781.5|93731.5|93791.2|93741.2|93779.2|93729.2|37
1654235460000|2022-06-03 05:51:00|93785.5|93735.5|93788.9|93738.9|93789.2|93739.2|93780.2|93730.2|39
1654235470000|2022-06-03 05:51:10|93788.3|93738.3|93788.3|93738.3|93788.9|93738.9|93780.4|93730.4|29
1654235480000|2022-06-03 05:51:20|93787.5|93737.5|93789.6|93739.6|93797.9|93747.9|93778.6|93728.6|38
1654235490000|2022-06-03 05:51:30|93788.3|93738.3|93791.1|93741.1|93797.8|93747.8|93782.1|93732.1|71
1654235500000|2022-06-03 05:51:40|93791.7|93741.7|93784|93734|93792.8|93742.8|93778.2|93728.2|51
1654235510000|2022-06-03 05:51:50|93784.3|93734.3|93787.1|93737.1|93790|93740|93778.4|93728.4|50
1654235520000|2022-06-03 05:52:00|93787.2|93737.2|93789.9|93739.9|93797.2|93747.2|93771.3|93721.3|61
1654235530000|2022-06-03 05:52:10|93790.1|93740.1|93781.5|93731.5|93790.1|93740.1|93780.4|93730.4|60
1654235540000|2022-06-03 05:52:20|93781.8|93731.8|93776.5|93726.5|93784.5|93734.5|93772.6|93722.6|54
1654235550000|2022-06-03 05:52:30|93772.5|93722.5|93764.3|93714.3|93781.6|93731.6|93744.4|93694.4|73
1654235560000|2022-06-03 05:52:40|93764.8|93714.8|93759.7|93709.7|93764.8|93714.8|93756.7|93706.7|56
1654235570000|2022-06-03 05:52:50|93760.5|93710.5|93760.5|93710.5|93761.8|93711.8|93758.5|93708.5|32
1654235580000|2022-06-03 05:53:00|93760.9|93710.9|93757.8|93707.8|93760.9|93710.9|93757|93707|40
1654235590000|2022-06-03 05:53:10|93758.7|93708.7|93755.6|93705.6|93759.8|93709.8|93755|93705|21
1654235600000|2022-06-03 05:53:20|93755.2|93705.2|93759|93709|93761.4|93711.4|93753|93703|46
1654235610000|2022-06-03 05:53:30|93759.1|93709.1|93755.1|93705.1|93759.8|93709.8|93752.4|93702.4|50
1654235620000|2022-06-03 05:53:40|93753.9|93703.9|93750.9|93700.9|93756|93706|93750.7|93700.7|40
1654235630000|2022-06-03 05:53:50|93748.6|93698.6|93752|93702|93753.7|93703.7|93747.9|93697.9|36
1654235640000|2022-06-03 05:54:00|93752.1|93702.1|93748.3|93698.3|93755.5|93705.5|93748.3|93698.3|52
1654235650000|2022-06-03 05:54:10|93749.2|93699.2|93753.4|93703.4|93753.4|93703.4|93746.6|93696.6|50
1654235660000|2022-06-03 05:54:20|93751.1|93701.1|93751.3|93701.3|93752|93702|93750.1|93700.1|29
1654235670000|2022-06-03 05:54:30|93750.7|93700.7|93748.3|93698.3|93752.2|93702.2|93748.3|93698.3|15
1654235680000|2022-06-03 05:54:40|93749.3|93699.3|93748.2|93698.2|93757.3|93707.3|93738.1|93688.1|49
1654235690000|2022-06-03 05:54:50|93747.6|93697.6|93745.7|93695.7|93747.6|93697.6|93740.4|93690.4|39
1654235700000|2022-06-03 05:55:00|93744.1|93694.1|93748.6|93698.6|93748.6|93698.6|93743.5|93693.5|32
1654235710000|2022-06-03 05:55:10|93748.5|93698.5|93748.1|93698.1|93749.4|93699.4|93748|93698|18
1654235720000|2022-06-03 05:55:20|93748.2|93698.2|93748.2|93698.2|93748.5|93698.5|93745.4|93695.4|18
1654235730000|2022-06-03 05:55:30|93748.1|93698.1|93755.9|93705.9|93757|93707|93746.5|93696.5|21
1654235740000|2022-06-03 05:55:40|93755.8|93705.8|93747.7|93697.7|93756.6|93706.6|93743.8|93693.8|42
1654235750000|2022-06-03 05:55:50|93748.5|93698.5|93741.4|93691.4|93748.6|93698.6|93741.4|93691.4|37
1654235760000|2022-06-03 05:56:00|93741.2|93691.2|93735.4|93685.4|93742.3|93692.3|93734.4|93684.4|49
1654235770000|2022-06-03 05:56:10|93736|93686|93744.7|93694.7|93744.7|93694.7|93735.9|93685.9|39
1654235780000|2022-06-03 05:56:20|93744.8|93694.8|93745.8|93695.8|93745.8|93695.8|93742.6|93692.6|34
1654235790000|2022-06-03 05:56:30|93746.4|93696.4|93747.4|93697.4|93747.4|93697.4|93746.4|93696.4|23
1654235800000|2022-06-03 05:56:40|93747.7|93697.7|93745.5|93695.5|93748.1|93698.1|93745.5|93695.5|20
1654235810000|2022-06-03 05:56:50|93745.6|93695.6|93745.7|93695.7|93748.4|93698.4|93745.6|93695.6|31
1654235820000|2022-06-03 05:57:00|93745.8|93695.8|93748|93698|93748.7|93698.7|93745.8|93695.8|28
1654235830000|2022-06-03 05:57:10|93748.1|93698.1|93746.4|93696.4|93748.1|93698.1|93745.7|93695.7|19
1654235840000|2022-06-03 05:57:20|93746.7|93696.7|93725.9|93675.9|93746.7|93696.7|93722|93672|45
1654235850000|2022-06-03 05:57:30|93727|93677|93738.1|93688.1|93738.8|93688.8|93725.3|93675.3|49
1654235860000|2022-06-03 05:57:40|93738.2|93688.2|93739.7|93689.7|93739.8|93689.8|93736.1|93686.1|40
1654235870000|2022-06-03 05:57:50|93739|93689|93761.6|93711.6|93761.7|93711.7|93725.2|93675.2|56
1654235880000|2022-06-03 05:58:00|93761.2|93711.2|93747.8|93697.8|93766.3|93716.3|93745.1|93695.1|64
1654235890000|2022-06-03 05:58:10|93747.2|93697.2|93784.9|93734.9|93789.1|93739.1|93746.4|93696.4|52
1654235900000|2022-06-03 05:58:20|93785.7|93735.7|93783.9|93733.9|93786|93736|93783.4|93733.4|35
1654235910000|2022-06-03 05:58:30|93784.2|93734.2|93786.8|93736.8|93786.8|93736.8|93783.5|93733.5|33
1654235920000|2022-06-03 05:58:40|93786.7|93736.7|93786.1|93736.1|93786.9|93736.9|93781.7|93731.7|48
1654235930000|2022-06-03 05:58:50|93786.7|93736.7|93778|93728|93786.7|93736.7|93777.1|93727.1|47
1654235940000|2022-06-03 05:59:00|93777.7|93727.7|93783.5|93733.5|93783.5|93733.5|93775.9|93725.9|45
1654235950000|2022-06-03 05:59:10|93782.9|93732.9|93782.6|93732.6|93784.2|93734.2|93781.2|93731.2|32
1654235960000|2022-06-03 05:59:20|93783|93733|93783.2|93733.2|93784.8|93734.8|93782.4|93732.4|40
1654235970000|2022-06-03 05:59:30|93783.6|93733.6|93783|93733|93785|93735|93782.7|93732.7|15
1654235980000|2022-06-03 05:59:40|93783.1|93733.1|93781.7|93731.7|93783.9|93733.9|93781|93731|22
1654235990000|2022-06-03 05:59:50|93781.6|93731.6|93782.5|93732.5|93784.2|93734.2|93781.4|93731.4|18
1654236000000|2022-06-03 06:00:00|93781.8|93731.8|93770.8|93720.8|93787.8|93748.9|93750.2|93700.7|57
1654236010000|2022-06-03 06:00:10|93769.8|93719.8|93774.4|93724.4|93778.7|93728.7|93769.8|93719.8|42
1654236020000|2022-06-03 06:00:20|93774.6|93724.6|93772.9|93722.9|93777.1|93727.1|93772.8|93722.8|31
1654236030000|2022-06-03 06:00:30|93773.5|93723.5|93760.9|93735.9|93774.2|93740.1|93759.9|93723.5|32
1654236040000|2022-06-03 06:00:40|93761.2|93736.2|93760|93735|93761.7|93736.7|93760|93735|18
1654236050000|2022-06-03 06:00:50|93760.5|93735.5|93774.5|93724.5|93774.7|93736.5|93758.2|93723.9|14
1654236060000|2022-06-03 06:01:00|93773.6|93723.6|93769|93744|93778.8|93744.9|93761.1|93723.6|51
1654236070000|2022-06-03 06:01:10|93768.8|93743.8|93774.2|93749.2|93774.4|93749.4|93761.3|93736.3|33
1654236080000|2022-06-03 06:01:20|93774.8|93749.8|93783.3|93758.3|93783.8|93758.8|93773.2|93748.2|28
1654236090000|2022-06-03 06:01:30|93783.1|93758.1|93782.1|93757.1|93784.1|93759.1|93780.7|93755.7|36
1654236100000|2022-06-03 06:01:40|93781.9|93756.9|93782|93757|93782|93757|93781.2|93756.2|24
1654236110000|2022-06-03 06:01:50|93781.8|93756.8|93782.6|93757.6|93794.8|93758.2|93781.7|93744.2|19
1654236120000|2022-06-03 06:02:00|93781.6|93756.6|93772.1|93747.1|93782.3|93757.3|93771.5|93746.5|35
1654236130000|2022-06-03 06:02:10|93771.9|93746.9|93770.5|93745.5|93773.5|93748.5|93770|93745|42
1654236140000|2022-06-03 06:02:20|93770.6|93745.6|93772.7|93747.7|93772.7|93747.7|93770.6|93745.6|26
1654236150000|2022-06-03 06:02:30|93772.9|93747.9|93789.8|93764.8|93804.1|93765.7|93771.1|93746.1|47
1654236160000|2022-06-03 06:02:40|93790.8|93765.8|93805.3|93780.3|93818|93782.2|93790.8|93765.8|43
1654236170000|2022-06-03 06:02:50|93806.2|93781.2|93806.1|93781.1|93806.2|93781.2|93802.8|93777.8|42
1654236180000|2022-06-03 06:03:00|93806|93781|93805.3|93780.3|93813.8|93781.3|93796.1|93763.8|49
1654236190000|2022-06-03 06:03:10|93805.1|93780.1|93805.2|93780.2|93806|93781|93804.3|93779.3|30
1654236200000|2022-06-03 06:03:20|93805.3|93780.3|93814.7|93789.7|93815.9|93790.9|93804.6|93760.2|42
1654236210000|2022-06-03 06:03:30|93815.2|93790.2|93812.2|93787.2|93815.2|93790.2|93810.9|93785.9|39
1654236220000|2022-06-03 06:03:40|93810.1|93785.1|93820.3|93770.3|93820.4|93788|93805.3|93770.3|29
1654236230000|2022-06-03 06:03:50|93819.9|93769.9|93802.4|93777.4|93820.3|93783.4|93801.3|93769.9|31
1654236240000|2022-06-03 06:04:00|93802.1|93777.1|93794.7|93769.7|93812.3|93777.1|93794.7|93762.1|39
1654236250000|2022-06-03 06:04:10|93794.8|93769.8|93795.6|93770.6|93796.3|93771.3|93794.1|93769.1|20
1654236260000|2022-06-03 06:04:20|93794.9|93769.9|93793.7|93768.7|93795.7|93770.7|93793.5|93768.5|20
1654236270000|2022-06-03 06:04:30|93793.4|93768.4|93781.9|93756.9|93793.4|93768.4|93778.9|93753.9|31
1654236280000|2022-06-03 06:04:40|93782.7|93757.7|93785.7|93760.7|93787.2|93762.2|93782.3|93757.3|42
1654236290000|2022-06-03 06:04:50|93785.8|93760.8|93785.1|93760.1|93787.9|93762.9|93784.3|93759.3|22
1654236300000|2022-06-03 06:05:00|93785.2|93760.2|93789.2|93764.2|93795.2|93764.2|93781.5|93745.2|33
1654236310000|2022-06-03 06:05:10|93788|93763|93788.9|93763.9|93790.8|93765.8|93785.1|93760.1|31
1654236320000|2022-06-03 06:05:20|93787.9|93762.9|93788.6|93763.6|93790.4|93765.4|93787.9|93762.9|16
1654236330000|2022-06-03 06:05:30|93789|93764|93789.3|93764.3|93790.2|93765.2|93788.8|93763.8|12
1654236340000|2022-06-03 06:05:40|93790.3|93765.3|93809.9|93759.9|93809.9|93775.1|93788.7|93749.1|36
1654236350000|2022-06-03 06:05:50|93796.1|93771.1|93804|93754|93806|93773.4|93792.6|93753.9|26
1654236360000|2022-06-03 06:06:00|93808.2|93758.2|93805.9|93755.9|93808.2|93771|93794.6|93755.3|12
1654236370000|2022-06-03 06:06:10|93792.5|93767.5|93797.6|93772.6|93798.6|93773.6|93792.5|93767.5|28
1654236380000|2022-06-03 06:06:20|93797|93772|93784.3|93759.3|93798.8|93773.8|93784.2|93759.2|32
1654236390000|2022-06-03 06:06:30|93784.5|93759.5|93778.4|93753.4|93788.4|93761.7|93777.5|93738.4|35
1654236400000|2022-06-03 06:06:40|93778.7|93753.7|93779|93754|93779.2|93754.2|93776.4|93751.4|21
1654236410000|2022-06-03 06:06:50|93778.8|93753.8|93785.3|93760.3|93788.7|93763.7|93776.9|93751.9|41
1654236420000|2022-06-03 06:07:00|93784.1|93759.1|93769.7|93744.7|93785.7|93760.7|93767.4|93731.8|40
1654236430000|2022-06-03 06:07:10|93769.8|93744.8|93770.3|93745.3|93771.9|93746.9|93768.8|93743.8|30
1654236440000|2022-06-03 06:07:20|93770.1|93745.1|93777.3|93752.3|93787.3|93752.3|93770.1|93735.8|30
1654236450000|2022-06-03 06:07:30|93774.7|93749.7|93783.9|93758.9|93789.8|93764.8|93774|93749|35
1654236460000|2022-06-03 06:07:40|93789.3|93764.3|93787.3|93762.3|93789.3|93764.3|93783.1|93758.1|31
1654236470000|2022-06-03 06:07:50|93786.3|93761.3|93782.4|93757.4|93786.3|93761.3|93781.1|93756.1|26
1654236480000|2022-06-03 06:08:00|93782.7|93757.7|93781.3|93756.3|93782.7|93757.7|93780.4|93755.4|19
1654236490000|2022-06-03 06:08:10|93780.8|93755.8|93791.8|93741.8|93793.8|93756.1|93776.8|93740.8|23
1654236500000|2022-06-03 06:08:20|93793.3|93743.3|93782.2|93757.2|93793.3|93758.5|93781.4|93741.1|26
1654236510000|2022-06-03 06:08:30|93781.3|93756.3|93783.4|93758.4|93798.1|93759.6|93778|93741.9|36
1654236520000|2022-06-03 06:08:40|93781.6|93756.6|93794.7|93744.7|93796.6|93763.8|93776.4|93743.7|40
1654236530000|2022-06-03 06:08:50|93794.4|93744.4|93785.4|93760.4|93796.6|93760.4|93779.8|93743.9|42
1654236540000|2022-06-03 06:09:00|93785.7|93760.7|93782.3|93757.3|93786|93761|93782|93757|41
1654236550000|2022-06-03 06:09:10|93783.1|93758.1|93783|93758|93799.6|93763.3|93779.7|93749.6|43
1654236560000|2022-06-03 06:09:20|93783.6|93758.6|93795.6|93745.6|93800.4|93762.1|93781|93744.9|53
1654236570000|2022-06-03 06:09:30|93797.5|93747.5|93781.5|93756.5|93797.8|93758.6|93780.9|93746.2|27
1654236580000|2022-06-03 06:09:40|93781.3|93756.3|93780.9|93755.9|93785.2|93760.2|93779.2|93754.2|43
1654236590000|2022-06-03 06:09:50|93780.8|93755.8|93779.6|93754.6|93782.3|93757.3|93778.9|93753.9|44
1654236600000|2022-06-03 06:10:00|93779.9|93754.9|93781.2|93756.2|93785.4|93760.4|93778.3|93753.3|26
1654236610000|2022-06-03 06:10:10|93780.7|93755.7|93780.2|93755.2|93781.9|93756.9|93780.1|93755.1|18
1654236620000|2022-06-03 06:10:20|93781.8|93756.8|93780.3|93755.3|93781.8|93756.8|93779.5|93754.5|26
1654236630000|2022-06-03 06:10:30|93780.5|93755.5|93779.9|93754.9|93783.8|93758.8|93778.7|93753.7|33
1654236640000|2022-06-03 06:10:40|93779.5|93754.5|93794|93744|93794.5|93756.9|93778.3|93744|28
1654236650000|2022-06-03 06:10:50|93794.8|93744.8|93780.7|93755.7|93794.8|93756.1|93778.6|93744.8|26
1654236660000|2022-06-03 06:11:00|93781.9|93756.9|93782.6|93757.6|93785.3|93760.3|93780.4|93755.4|30
1654236670000|2022-06-03 06:11:10|93782.2|93757.2|93783.3|93758.3|93783.8|93758.8|93781.9|93756.9|21
1654236680000|2022-06-03 06:11:20|93782.8|93757.8|93781.8|93756.8|93783.1|93758.1|93780.9|93755.9|23
1654236690000|2022-06-03 06:11:30|93781.9|93756.9|93780.3|93755.3|93784.7|93759.7|93779|93754|33
1654236700000|2022-06-03 06:11:40|93780.2|93755.2|93781.9|93756.9|93781.9|93756.9|93779.6|93754.6|23
1654236710000|2022-06-03 06:11:50|93781.1|93756.1|93780.3|93755.3|93781.1|93756.1|93778|93753|29
1654236720000|2022-06-03 06:12:00|93780|93755|93793|93743|93793|93757.5|93779.8|93742.4|36
1654236730000|2022-06-03 06:12:10|93793.6|93743.6|93790.3|93740.3|93793.6|93756|93777.8|93740|35
1654236740000|2022-06-03 06:12:20|93790.2|93740.2|93779|93754|93791.9|93754.4|93776|93739.6|16
1654236750000|2022-06-03 06:12:30|93778.6|93753.6|93778.6|93753.6|93780.8|93755.8|93778.6|93753.6|25
1654236760000|2022-06-03 06:12:40|93778.7|93753.7|93776.3|93726.3|93780.5|93753.7|93762.4|93725.5|42
1654236770000|2022-06-03 06:12:50|93776|93726|93772.6|93722.6|93776|93726|93771.5|93721.5|36
1654236780000|2022-06-03 06:13:00|93770.7|93720.7|93767.3|93717.3|93772.5|93734.1|93753.8|93716.4|35
1654236790000|2022-06-03 06:13:10|93768.4|93718.4|93773.1|93723.1|93774.2|93737.9|93759.2|93714.2|44
1654236800000|2022-06-03 06:13:20|93774.8|93724.8|93774.5|93724.5|93775.7|93725.7|93772.3|93722.3|27
1654236810000|2022-06-03 06:13:30|93774.3|93724.3|93771|93721|93774.8|93724.8|93769.9|93719.9|35
1654236820000|2022-06-03 06:13:40|93771.5|93721.5|93771.2|93721.2|93772.1|93734.2|93758.4|93720.5|33
1654236830000|2022-06-03 06:13:50|93770.7|93720.7|93773.7|93723.7|93774.2|93724.2|93770.1|93720.1|28
1654236840000|2022-06-03 06:14:00|93773.4|93723.4|93771.2|93721.2|93773.9|93723.9|93768.6|93718.6|37
1654236850000|2022-06-03 06:14:10|93771|93721|93773.2|93723.2|93773.4|93723.4|93767.5|93717.5|34
1654236860000|2022-06-03 06:14:20|93773.4|93723.4|93799.7|93749.7|93803.3|93763.4|93762.3|93723.4|55
1654236870000|2022-06-03 06:14:30|93799.9|93749.9|93803.5|93753.5|93804.7|93754.7|93799.9|93749.9|43
1654236880000|2022-06-03 06:14:40|93803.2|93753.2|93802.1|93752.1|93803.2|93753.2|93800.2|93750.2|30
1654236890000|2022-06-03 06:14:50|93802.5|93752.5|93800.3|93750.3|93802.5|93752.5|93798.1|93748.1|43
1654236900000|2022-06-03 06:15:00|93800.4|93750.4|93782.4|93757.4|93800.8|93759.2|93781.2|93745|46
1654236910000|2022-06-03 06:15:10|93794.5|93744.5|93794.7|93744.7|93794.7|93744.7|93791.4|93741.4|44
1654236920000|2022-06-03 06:15:20|93794.8|93744.8|93794.9|93744.9|93801.4|93764.4|93789.4|93742.9|50
1654236930000|2022-06-03 06:15:30|93795.9|93745.9|93787|93762|93801.1|93762.9|93786.5|93744.1|38
1654236940000|2022-06-03 06:15:40|93786.1|93761.1|93795.2|93745.2|93797.7|93761.1|93785.2|93745.2|19
1654236950000|2022-06-03 06:15:50|93796|93746|93792.7|93742.7|93798.3|93748.3|93789.3|93739.3|26
1654236960000|2022-06-03 06:16:00|93792.6|93742.6|93792.2|93742.2|93792.6|93757.4|93779.9|93739.5|30
1654236970000|2022-06-03 06:16:10|93791.6|93741.6|93808.9|93758.9|93814.5|93772.7|93791.4|93741.6|47
1654236980000|2022-06-03 06:16:20|93808.6|93758.6|93808.8|93758.8|93810.7|93760.7|93805.7|93755.7|29
1654236990000|2022-06-03 06:16:30|93808.3|93758.3|93805.5|93755.5|93810.5|93760.5|93805.5|93755.5|32
1654237000000|2022-06-03 06:16:40|93805.6|93755.6|93809|93759|93809.3|93759.3|93805.2|93755.2|29
1654237010000|2022-06-03 06:16:50|93809.2|93759.2|93804.2|93754.2|93809.9|93772.9|93790|93751.1|44
1654237020000|2022-06-03 06:17:00|93804.9|93754.9|93807.5|93757.5|93809.7|93759.7|93803.5|93753.5|49
1654237030000|2022-06-03 06:17:10|93807.6|93757.6|93804|93754|93807.6|93767.5|93790.5|93751.4|39
1654237040000|2022-06-03 06:17:20|93804.6|93754.6|93805.6|93755.6|93806.6|93756.6|93800.4|93750.4|46
1654237050000|2022-06-03 06:17:30|93805.2|93755.2|93804.3|93754.3|93805.3|93755.3|93801.2|93751.2|25
1654237060000|2022-06-03 06:17:40|93803.7|93753.7|93804.6|93754.6|93807|93770.4|93792.7|93753.6|30
1654237070000|2022-06-03 06:17:50|93807.2|93757.2|93795.1|93770.1|93807.3|93771.1|93792.2|93754.6|25
1654237080000|2022-06-03 06:18:00|93796.7|93771.7|93805.9|93755.9|93809.5|93771.7|93793.2|93754.6|38
1654237090000|2022-06-03 06:18:10|93806.4|93756.4|93807.2|93757.2|93807.9|93757.9|93805.5|93755.5|19
1654237100000|2022-06-03 06:18:20|93806.9|93756.9|93804.8|93754.8|93807.5|93769|93792.1|93754|26
1654237110000|2022-06-03 06:18:30|93803.5|93753.5|93808.4|93758.4|93809.6|93771.7|93793.2|93753.5|35
1654237120000|2022-06-03 06:18:40|93807.9|93757.9|93807.4|93757.4|93810.3|93760.3|93807.4|93757.4|23
1654237130000|2022-06-03 06:18:50|93807.2|93757.2|93802|93752|93807.2|93766.3|93788.6|93748.6|38
1654237140000|2022-06-03 06:19:00|93801.3|93751.3|93793.2|93768.2|93804.7|93768.5|93788.4|93750.8|36
1654237150000|2022-06-03 06:19:10|93793.1|93768.1|93813.8|93763.8|93823.4|93785.2|93793.1|93760.3|55
1654237160000|2022-06-03 06:19:20|93813|93763|93811.9|93786.9|93826.5|93787.5|93808|93763|52
1654237170000|2022-06-03 06:19:30|93812.6|93787.6|93827.3|93777.3|93827.7|93787.6|93812.5|93771|39
1654237180000|2022-06-03 06:19:40|93827.2|93777.2|93827.2|93777.2|93827.9|93777.9|93826.2|93776.2|29
1654237190000|2022-06-03 06:19:50|93826.5|93776.5|93829.9|93779.9|93831.1|93781.1|93825.6|93775.6|37
1654237200000|2022-06-03 06:20:00|93830.8|93780.8|93829.2|93779.2|93831.6|93781.6|93827.9|93777.9|30
1654237210000|2022-06-03 06:20:10|93830.3|93780.3|93828.4|93778.4|93830.3|93780.3|93826.5|93776.5|25
1654237220000|2022-06-03 06:20:20|93828.3|93778.3|93827.5|93777.5|93829.3|93779.3|93827.1|93777.1|24
1654237230000|2022-06-03 06:20:30|93827.8|93777.8|93827.5|93777.5|93829.2|93779.2|93827.5|93777.5|17
1654237240000|2022-06-03 06:20:40|93827.1|93777.1|93824.4|93774.4|93827.1|93787.5|93812.1|93771.7|30
1654237250000|2022-06-03 06:20:50|93824.7|93774.7|93823.3|93773.3|93825.1|93775.1|93822.5|93772.5|24
1654237260000|2022-06-03 06:21:00|93823.1|93773.1|93824|93774|93825.5|93775.5|93823.1|93773.1|21
1654237270000|2022-06-03 06:21:10|93824.4|93774.4|93825.3|93775.3|93825.6|93775.6|93822.6|93772.6|22
1654237280000|2022-06-03 06:21:20|93824.8|93774.8|93811.6|93786.6|93825.6|93789.2|93810.2|93773.2|21
1654237290000|2022-06-03 06:21:30|93812.7|93787.7|93811.6|93786.6|93824.6|93788.7|93811|93772.2|31
1654237300000|2022-06-03 06:21:40|93813|93788|93812.4|93787.4|93824.1|93788.3|93810.2|93771|24
1654237310000|2022-06-03 06:21:50|93812.3|93787.3|93812.4|93787.4|93812.6|93787.6|93809|93784|23
1654237320000|2022-06-03 06:22:00|93812.7|93787.7|93813.5|93788.5|93815.2|93790.2|93811.8|93786.8|23
1654237330000|2022-06-03 06:22:10|93813.6|93788.6|93825.5|93775.5|93825.5|93790.4|93813.4|93774.9|12
1654237340000|2022-06-03 06:22:20|93826.2|93776.2|93808.3|93783.3|93826.2|93788.8|93806.3|93769.2|34
1654237350000|2022-06-03 06:22:30|93809.3|93784.3|93820.6|93770.6|93821.9|93784.3|93809.3|93768.4|24
1654237360000|2022-06-03 06:22:40|93821.1|93771.1|93808.5|93783.5|93821.1|93784.1|93806.4|93771.1|49
1654237370000|2022-06-03 06:22:50|93812|93787|93835.7|93785.7|93837.3|93806.3|93812|93779.8|39
1654237380000|2022-06-03 06:23:00|93837.5|93787.5|93831.8|93781.8|93838.1|93788.1|93831.8|93781.8|40
1654237390000|2022-06-03 06:23:10|93832.5|93782.5|93834.3|93784.3|93835.5|93785.5|93831.3|93781.3|36
1654237400000|2022-06-03 06:23:20|93834.7|93784.7|93833.7|93783.7|93835.6|93785.6|93832.4|93782.4|40
1654237410000|2022-06-03 06:23:30|93833.6|93783.6|93827.6|93777.6|93834.9|93793.7|93814.6|93777.6|39
1654237420000|2022-06-03 06:23:40|93827.5|93777.5|93831.8|93781.8|93833.5|93794.6|93814.5|93774.2|54
1654237430000|2022-06-03 06:23:50|93831.6|93781.6|93824.3|93774.3|93831.6|93781.6|93824.1|93774.1|33
1654237440000|2022-06-03 06:24:00|93824.2|93774.2|93824.9|93774.9|93825.1|93775.1|93823.4|93773.4|15
1654237450000|2022-06-03 06:24:10|93825.4|93775.4|93824.3|93774.3|93825.4|93775.4|93823.6|93773.6|23
1654237460000|2022-06-03 06:24:20|93824.5|93774.5|93799.8|93774.8|93825.2|93781.2|93798.2|93761.2|36
1654237470000|2022-06-03 06:24:30|93816.6|93766.6|93812.3|93762.3|93831.9|93794.3|93799.7|93762.3|50
1654237480000|2022-06-03 06:24:40|93811.7|93761.7|93817.5|93767.5|93818.1|93768.1|93811.6|93761.6|46
1654237490000|2022-06-03 06:24:50|93816.8|93766.8|93818.8|93768.8|93819.7|93769.7|93816.8|93766.8|35
1654237500000|2022-06-03 06:25:00|93818|93768|93810.4|93760.4|93818.1|93775.8|93799.4|93760.4|44
1654237510000|2022-06-03 06:25:10|93810.8|93760.8|93815.4|93765.4|93817.3|93779|93798|93760|40
1654237520000|2022-06-03 06:25:20|93815.5|93765.5|93810.3|93785.3|93818.2|93786.6|93802.3|93764.4|33
1654237530000|2022-06-03 06:25:30|93811.2|93786.2|93807|93782|93818.8|93786.2|93805.2|93767.3|49
1654237540000|2022-06-03 06:25:40|93807.7|93782.7|93807.5|93782.5|93807.7|93782.7|93805|93780|41
1654237550000|2022-06-03 06:25:50|93807.6|93782.6|93808.4|93783.4|93808.4|93783.4|93805.9|93780.9|31
1654237560000|2022-06-03 06:26:00|93808.7|93783.7|93821.4|93771.4|93822.9|93786.4|93808.4|93771.1|47
1654237570000|2022-06-03 06:26:10|93822.3|93772.3|93819.3|93769.3|93822.3|93782.6|93806.1|93769.2|26
1654237580000|2022-06-03 06:26:20|93819.2|93769.2|93819.7|93769.7|93820.2|93770.2|93819|93769|16
1654237590000|2022-06-03 06:26:30|93819.8|93769.8|93809.4|93784.4|93820.3|93784.4|93807.8|93769.3|20
1654237600000|2022-06-03 06:26:40|93809.3|93784.3|93810.5|93785.5|93824.2|93785.8|93809.3|93773.5|21
1654237610000|2022-06-03 06:26:50|93810.6|93785.6|93801.1|93776.1|93812|93786.1|93796.8|93761.8|31
1654237620000|2022-06-03 06:27:00|93801.8|93776.8|93804.5|93779.5|93816.1|93781.2|93801.1|93764|29
1654237630000|2022-06-03 06:27:10|93805|93780|93802.8|93777.8|93819|93782.3|93802.8|93767.6|26
1654237640000|2022-06-03 06:27:20|93800.9|93775.9|93800.7|93775.7|93801.4|93776.4|93800.2|93775.2|26
1654237650000|2022-06-03 06:27:30|93800.8|93775.8|93802.9|93777.9|93803|93778|93800.4|93775.4|17
1654237660000|2022-06-03 06:27:40|93803.1|93778.1|93802.5|93777.5|93803.1|93778.1|93802.5|93777.5|3
1654237670000|2022-06-03 06:27:50|93804.4|93779.4|93803|93778|93804.4|93779.4|93799.8|93774.8|19
1654237680000|2022-06-03 06:28:00|93803.1|93778.1|93815.8|93765.8|93816.5|93780.7|93801.3|93765.7|18
1654237690000|2022-06-03 06:28:10|93805.9|93780.9|93803.7|93778.7|93805.9|93780.9|93802.9|93777.9|34
1654237700000|2022-06-03 06:28:20|93803.9|93778.9|93807.3|93782.3|93808.5|93783.5|93802.4|93777.4|38
1654237710000|2022-06-03 06:28:30|93807.9|93782.9|93810.3|93785.3|93811.5|93786.5|93807.9|93782.9|49
1654237720000|2022-06-03 06:28:40|93810.1|93785.1|93810.5|93785.5|93812.4|93787.4|93809.3|93784.3|50
1654237730000|2022-06-03 06:28:50|93808.8|93783.8|93812.4|93787.4|93812.6|93787.6|93808.3|93783.3|37
1654237740000|2022-06-03 06:29:00|93812.5|93787.5|93813.2|93788.2|93823.8|93789.7|93811.7|93773.8|37
1654237750000|2022-06-03 06:29:10|93813.4|93788.4|93848.4|93798.4|93849.5|93805.6|93813.4|93788.4|46
1654237760000|2022-06-03 06:29:20|93848.1|93798.1|93852.4|93802.4|93852.4|93802.4|93844.5|93794.5|35
1654237770000|2022-06-03 06:29:30|93850.9|93800.9|93849|93799|93851.7|93801.7|93848.1|93798.1|29
1654237780000|2022-06-03 06:29:40|93847.8|93797.8|93851.2|93801.2|93851.6|93801.6|93847.8|93797.8|22
1654237790000|2022-06-03 06:29:50|93851.1|93801.1|93843|93793|93851.2|93810.9|93835.9|93789.1|30
1654237800000|2022-06-03 06:30:00|93843.1|93793.1|93839|93789|93846.6|93796.6|93838.3|93788.3|30
1654237810000|2022-06-03 06:30:10|93838.9|93788.9|93839.7|93789.7|93843.6|93806.6|93827.8|93788.9|35
1654237820000|2022-06-03 06:30:20|93839.8|93789.8|93830.8|93805.8|93841|93806.8|93827.5|93789.8|30
1654237830000|2022-06-03 06:30:30|93830.9|93805.9|93832.6|93807.6|93844.3|93809.1|93830.6|93794|30
1654237840000|2022-06-03 06:30:40|93833.1|93808.1|93830.7|93805.7|93844.3|93808.8|93828|93794.3|45
1654237850000|2022-06-03 06:30:50|93830.3|93805.3|93830.2|93805.2|93842.6|93806.3|93828|93791.6|34
1654237860000|2022-06-03 06:31:00|93830.1|93805.1|93817.5|93792.5|93832.8|93805.5|93817|93779.6|46
1654237870000|2022-06-03 06:31:10|93817.7|93792.7|93817.1|93792.1|93820.4|93795.4|93814.7|93789.7|33
1654237880000|2022-06-03 06:31:20|93816.8|93791.8|93817.6|93792.6|93827.6|93794.6|93811.9|93777.6|45
1654237890000|2022-06-03 06:31:30|93818.2|93793.2|93826.8|93801.8|93842.8|93805|93817|93779.4|49
1654237900000|2022-06-03 06:31:40|93825.9|93800.9|93828.1|93803.1|93831|93806|93824.8|93799.8|47
1654237910000|2022-06-03 06:31:50|93828.3|93803.3|93840.5|93790.5|93848.6|93807.6|93827.2|93790.4|34
1654237920000|2022-06-03 06:32:00|93841.3|93791.3|93839.7|93789.7|93841.4|93803.9|93821.5|93783.3|43
1654237930000|2022-06-03 06:32:10|93839.6|93789.6|93828.7|93778.7|93839.6|93802.5|93815.5|93777.3|34
1654237940000|2022-06-03 06:32:20|93830.1|93780.1|93818.9|93768.9|93830.1|93780.1|93818.7|93768.7|41
1654237950000|2022-06-03 06:32:30|93818.7|93768.7|93821.6|93771.6|93822.4|93772.4|93817.9|93767.9|32
1654237960000|2022-06-03 06:32:40|93821.8|93771.8|93812.9|93787.9|93829.6|93790.8|93812.7|93771.8|44
1654237970000|2022-06-03 06:32:50|93813.3|93788.3|93814.1|93789.1|93814.1|93789.1|93811.2|93786.2|44
1654237980000|2022-06-03 06:33:00|93814.2|93789.2|93814.1|93789.1|93815|93790|93812.8|93787.8|30
1654237990000|2022-06-03 06:33:10|93814|93789|93816|93791|93816|93791|93814|93789|19
1654238000000|2022-06-03 06:33:20|93816.2|93791.2|93830.3|93780.3|93830.5|93793|93814|93778.6|26
1654238010000|2022-06-03 06:33:30|93830.4|93780.4|93830.4|93780.4|93830.7|93780.7|93827.9|93777.9|34
1654238020000|2022-06-03 06:33:40|93830|93780|93830.1|93780.1|93832.5|93794.7|93817.5|93775.4|51
1654238030000|2022-06-03 06:33:50|93830.2|93780.2|93816.2|93791.2|93831.4|93795|93814.4|93780.2|23
1654238040000|2022-06-03 06:34:00|93827.7|93777.7|93828.3|93778.3|93830.2|93780.2|93825.8|93775.8|35
1654238050000|2022-06-03 06:34:10|93828|93778|93823.4|93773.4|93830.1|93785.2|93810.1|93770.6|39
1654238060000|2022-06-03 06:34:20|93811.4|93786.4|93812.3|93787.3|93825.7|93787.8|93810.9|93774|46
1654238070000|2022-06-03 06:34:30|93811.9|93786.9|93827|93777|93827|93789.5|93810.9|93776.3|22
1654238080000|2022-06-03 06:34:40|93827.9|93777.9|93828.9|93778.9|93829.1|93779.1|93827.9|93777.9|15
1654238090000|2022-06-03 06:34:50|93828.6|93778.6|93815.8|93790.8|93828.7|93793.4|93815.6|93778.6|17
1654238100000|2022-06-03 06:35:00|93816.5|93791.5|93817.8|93792.8|93830.4|93793.2|93816.5|93779.7|20
1654238110000|2022-06-03 06:35:10|93818|93793|93819.5|93794.5|93833.7|93796.2|93818|93780.5|26
1654238120000|2022-06-03 06:35:20|93819.6|93794.6|93822.2|93797.2|93822.2|93797.2|93819.6|93794.6|23
1654238130000|2022-06-03 06:35:30|93821|93796|93832.4|93782.4|93832.4|93800.1|93813.6|93773.9|42
1654238140000|2022-06-03 06:35:40|93833.1|93783.1|93832.3|93782.3|93834.7|93784.7|93831.8|93781.8|37
1654238150000|2022-06-03 06:35:50|93832.5|93782.5|93814.2|93789.2|93832.5|93793.1|93814.2|93777.2|39
1654238160000|2022-06-03 06:36:00|93814|93789|93815.6|93790.6|93817|93792|93813.1|93788.1|35
1654238170000|2022-06-03 06:36:10|93815.8|93790.8|93815.6|93790.6|93816.7|93791.7|93815.3|93790.3|17
1654238180000|2022-06-03 06:36:20|93815.7|93790.7|93812.6|93787.6|93817.6|93792.6|93812.6|93787.6|23
1654238190000|2022-06-03 06:36:30|93813.1|93788.1|93808.7|93783.7|93813.2|93788.2|93808.5|93783.5|46
1654238200000|2022-06-03 06:36:40|93808.2|93783.2|93809.4|93784.4|93810.7|93785.7|93808.2|93783.2|27
1654238210000|2022-06-03 06:36:50|93809|93784|93809|93784|93809.5|93784.5|93807.9|93782.9|28
1654238220000|2022-06-03 06:37:00|93808.7|93783.7|93811.9|93786.9|93813.4|93788.4|93808.7|93783.7|38
1654238230000|2022-06-03 06:37:10|93824.6|93774.6|93825.9|93775.9|93826.5|93788.4|93812.2|93774.6|22
1654238240000|2022-06-03 06:37:20|93825.1|93775.1|93824.5|93774.5|93825.9|93775.9|93824.5|93774.5|21
1654238250000|2022-06-03 06:37:30|93824.6|93774.6|93825.5|93775.5|93825.9|93775.9|93824.6|93774.6|13
1654238260000|2022-06-03 06:37:40|93825.1|93775.1|93823.4|93773.4|93826.7|93776.7|93823.4|93773.4|17
1654238270000|2022-06-03 06:37:50|93823.7|93773.7|93808.5|93783.5|93823.7|93788|93808.5|93771|38
1654238280000|2022-06-03 06:38:00|93808.3|93783.3|93810.2|93785.2|93811|93786|93803.5|93778.5|34
1654238290000|2022-06-03 06:38:10|93809.2|93784.2|93801.9|93776.9|93810.4|93785.4|93801.9|93776.9|29
1654238300000|2022-06-03 06:38:20|93801.6|93776.6|93810.2|93785.2|93819.9|93785.2|93796.8|93761.4|40
1654238310000|2022-06-03 06:38:30|93811.8|93786.8|93809.1|93784.1|93822.6|93787.1|93802.7|93772.6|32
1654238320000|2022-06-03 06:38:40|93808.4|93783.4|93813.9|93788.9|93828|93791.3|93806.4|93768|37
1654238330000|2022-06-03 06:38:50|93813.6|93788.6|93812.5|93787.5|93814.4|93789.4|93805.8|93780.8|30
1654238340000|2022-06-03 06:39:00|93812.6|93787.6|93824.3|93774.3|93824.3|93787.6|93806.8|93774.3|37
1654238350000|2022-06-03 06:39:10|93809.2|93784.2|93810.2|93785.2|93810.8|93785.8|93801.2|93776.2|26
1654238360000|2022-06-03 06:39:20|93810|93785|93819.6|93769.6|93821.8|93785.8|93800|93768.9|27
1654238370000|2022-06-03 06:39:30|93817.2|93767.2|93808.6|93783.6|93817.2|93786.8|93803.2|93767.2|46
1654238380000|2022-06-03 06:39:40|93810.4|93785.4|93806.5|93781.5|93813.8|93788.8|93805|93780|36
1654238390000|2022-06-03 06:39:50|93810.5|93785.5|93810.2|93785.2|93813.5|93788.5|93806.6|93781.6|38
1654238400000|2022-06-03 06:40:00|93809.8|93784.8|93792.2|93767.2|93813.1|93784.8|93789.7|93761.4|57
1654238410000|2022-06-03 06:40:10|93785.8|93760.8|93786.8|93761.8|93800.3|93763|93771|93733.9|53
1654238420000|2022-06-03 06:40:20|93787.5|93762.5|93791.1|93766.1|93800.2|93766.1|93777.1|93740.1|43
1654238430000|2022-06-03 06:40:30|93791.3|93766.3|93812.5|93762.5|93813.5|93775.7|93791.1|93745.3|41
1654238440000|2022-06-03 06:40:40|93812.6|93762.6|93815.1|93765.1|93816.5|93782.3|93794.1|93755.8|42
1654238450000|2022-06-03 06:40:50|93806.1|93756.1|93812.8|93762.8|93816.8|93766.8|93806.1|93756.1|35
1654238460000|2022-06-03 06:41:00|93812.7|93762.7|93812.8|93762.8|93818.1|93768.1|93806.7|93756.7|40
1654238470000|2022-06-03 06:41:10|93814.8|93764.8|93821.9|93771.9|93821.9|93784.4|93801.5|93756.3|42
1654238480000|2022-06-03 06:41:20|93821|93771|93819.2|93769.2|93821.5|93771.5|93812|93762|26
1654238490000|2022-06-03 06:41:30|93819.6|93769.6|93820.8|93770.8|93821.5|93771.5|93811.8|93761.8|22
1654238500000|2022-06-03 06:41:40|93820.7|93770.7|93809.7|93784.7|93822.3|93786.2|93808|93765.6|30
1654238510000|2022-06-03 06:41:50|93809.9|93784.9|93815.3|93765.3|93815.3|93786.4|93804.5|93758.5|53
1654238520000|2022-06-03 06:42:00|93816.4|93766.4|93801.5|93776.5|93821.4|93784.2|93801.5|93761.4|47
1654238530000|2022-06-03 06:42:10|93802.5|93777.5|93807.9|93782.9|93809.1|93784.1|93800.7|93775.7|35
1654238540000|2022-06-03 06:42:20|93808.4|93783.4|93807.9|93782.9|93808.9|93783.9|93803|93778|27
1654238550000|2022-06-03 06:42:30|93807.7|93782.7|93802.7|93777.7|93809.2|93784.2|93802.3|93777.3|24
1654238560000|2022-06-03 06:42:40|93808.5|93783.5|93806.5|93781.5|93809.5|93784.5|93801.7|93776.7|20
1654238570000|2022-06-03 06:42:50|93806.6|93781.6|93805.8|93780.8|93810.4|93785.4|93803.3|93778.3|39
1654238580000|2022-06-03 06:43:00|93807.4|93782.4|93800.9|93775.9|93816.4|93783.8|93800.6|93763.3|45
1654238590000|2022-06-03 06:43:10|93800.6|93775.6|93806.3|93756.3|93809.8|93776.8|93794.3|93756.2|38
1654238600000|2022-06-03 06:43:20|93807.3|93757.3|93809.5|93759.5|93811.5|93761.5|93806.4|93756.4|27
1654238610000|2022-06-03 06:43:30|93809.3|93759.3|93804.7|93754.7|93809.3|93765.4|93788.2|93746.8|33
1654238620000|2022-06-03 06:43:40|93802.8|93752.8|93792.6|93767.6|93809.9|93770.3|93788.8|93749|35
1654238630000|2022-06-03 06:43:50|93806.8|93756.8|93821.8|93771.8|93822.5|93786.4|93798.7|93753.1|34
1654238640000|2022-06-03 06:44:00|93827.1|93777.1|93822|93772|93828.7|93778.7|93819|93769|31
1654238650000|2022-06-03 06:44:10|93824.7|93774.7|93812.9|93787.9|93829.5|93788.8|93808.5|93770.8|42
1654238660000|2022-06-03 06:44:20|93810.1|93785.1|93810.3|93785.3|93814.4|93789.4|93808.9|93783.9|57
1654238670000|2022-06-03 06:44:30|93810.7|93785.7|93821.4|93771.4|93825|93794.2|93809.8|93771|53
1654238680000|2022-06-03 06:44:40|93821.1|93771.1|93820.1|93770.1|93823|93773|93817.9|93767.9|49
1654238690000|2022-06-03 06:44:50|93816.9|93766.9|93820.1|93770.1|93824.1|93774.1|93813.8|93763.8|53
1654238700000|2022-06-03 06:45:00|93817|93767|93814.3|93764.3|93817.2|93767.2|93807.9|93757.9|60
1654238710000|2022-06-03 06:45:10|93814.8|93764.8|93815.1|93765.1|93821.6|93771.6|93812.2|93762.2|60
1654238720000|2022-06-03 06:45:20|93815.9|93765.9|93812.7|93762.7|93816.3|93766.3|93810.5|93760.5|43
1654238730000|2022-06-03 06:45:30|93812.6|93762.6|93802.8|93752.8|93813|93771.2|93790.5|93748.2|41
1654238740000|2022-06-03 06:45:40|93802.4|93752.4|93801|93751|93807.5|93757.5|93798.3|93748.3|57
1654238750000|2022-06-03 06:45:50|93800.4|93750.4|93806.8|93756.8|93809.2|93759.2|93796.4|93746.4|53
1654238760000|2022-06-03 06:46:00|93793.8|93768.8|93791.8|93766.8|93806.9|93771.9|93791.1|93752.9|52
1654238770000|2022-06-03 06:46:10|93792.7|93767.7|93793.8|93768.8|93797|93772|93791.1|93766.1|38
1654238780000|2022-06-03 06:46:20|93806.3|93756.3|93798.9|93773.9|93810|93773.9|93793|93756.3|52
1654238790000|2022-06-03 06:46:30|93797.4|93772.4|93823.9|93798.9|93825.5|93799.6|93797.3|93757.1|61
1654238800000|2022-06-03 06:46:40|93823.5|93798.5|93821.1|93796.1|93837.1|93799.7|93821.1|93784.7|44
1654238810000|2022-06-03 06:46:50|93821.2|93796.2|93822.8|93797.8|93823.5|93798.5|93820.6|93795.6|32
1654238820000|2022-06-03 06:47:00|93822.9|93797.9|93823.6|93798.6|93825.5|93800.5|93822.4|93797.4|41
1654238830000|2022-06-03 06:47:10|93823.5|93798.5|93829.3|93779.3|93829.8|93800.1|93814.6|93779.3|40
1654238840000|2022-06-03 06:47:20|93828.3|93778.3|93830.2|93780.2|93831.6|93781.6|93827.6|93777.6|37
1654238850000|2022-06-03 06:47:30|93828.9|93778.9|93815.7|93790.7|93830.1|93792.5|93814|93778.7|29
1654238860000|2022-06-03 06:47:40|93815.9|93790.9|93814.4|93789.4|93816.5|93791.5|93812|93787|39
1654238870000|2022-06-03 06:47:50|93814.9|93789.9|93815|93790|93817|93792|93813.8|93788.8|35
1654238880000|2022-06-03 06:48:00|93814.8|93789.8|93814.6|93789.6|93815.1|93790.1|93811.5|93786.5|48
1654238890000|2022-06-03 06:48:10|93814.3|93789.3|93814.7|93789.7|93816.3|93791.3|93813.1|93788.1|40
1654238900000|2022-06-03 06:48:20|93814.8|93789.8|93818.5|93793.5|93819.7|93794.7|93814.8|93789.8|36
1654238910000|2022-06-03 06:48:30|93818.4|93793.4|93815.8|93790.8|93819.7|93794.7|93815.8|93790.8|33
1654238920000|2022-06-03 06:48:40|93815.6|93790.6|93817.3|93792.3|93817.4|93792.4|93814.7|93789.7|37
1654238930000|2022-06-03 06:48:50|93817.7|93792.7|93818.6|93793.6|93819.7|93794.7|93816.6|93791.6|27
1654238940000|2022-06-03 06:49:00|93818.9|93793.9|93821.4|93796.4|93821.7|93796.7|93816.9|93791.9|31
1654238950000|2022-06-03 06:49:10|93820.7|93795.7|93816.5|93791.5|93820.7|93795.7|93814.7|93789.7|38
1654238960000|2022-06-03 06:49:20|93816.6|93791.6|93821.3|93796.3|93824|93799|93816.1|93791.1|48
1654238970000|2022-06-03 06:49:30|93821.7|93796.7|93821.6|93796.6|93824.7|93799.7|93821.1|93796.1|32
1654238980000|2022-06-03 06:49:40|93822.2|93797.2|93823.1|93798.1|93843.8|93803.5|93820.1|93793.8|34
1654238990000|2022-06-03 06:49:50|93823.8|93798.8|93833.7|93783.7|93841.8|93802.9|93820.8|93783.7|43
1654239000000|2022-06-03 06:50:00|93835.5|93785.5|93839.1|93789.1|93841.6|93802.1|93825.6|93785|36
1654239010000|2022-06-03 06:50:10|93838.8|93788.8|93833.3|93783.3|93839.6|93802.1|93818.5|93782.4|43
1654239020000|2022-06-03 06:50:20|93832.6|93782.6|93821.2|93796.2|93833.4|93796.3|93818.2|93782.6|37
1654239030000|2022-06-03 06:50:30|93821.3|93796.3|93819.4|93794.4|93821.4|93796.4|93819.4|93794.4|26
1654239040000|2022-06-03 06:50:40|93821.2|93796.2|93828.4|93803.4|93828.4|93803.4|93819.3|93794.3|39
1654239050000|2022-06-03 06:50:50|93828.6|93803.6|93829|93804|93833.4|93808.4|93824.7|93799.7|40
1654239060000|2022-06-03 06:51:00|93829.7|93804.7|93827.7|93802.7|93831.3|93806.3|93827|93802|32
1654239070000|2022-06-03 06:51:10|93828|93803|93825.7|93800.7|93830.8|93805.8|93821.3|93796.3|28
1654239080000|2022-06-03 06:51:20|93826.3|93801.3|93826.3|93801.3|93830.2|93805.2|93824.6|93799.6|34
1654239090000|2022-06-03 06:51:30|93826.6|93801.6|93825.2|93800.2|93828|93803|93824.6|93799.6|30
1654239100000|2022-06-03 06:51:40|93826.1|93801.1|93828.2|93803.2|93828.3|93803.3|93823.8|93798.8|22
1654239110000|2022-06-03 06:51:50|93828.7|93803.7|93823.2|93798.2|93839.2|93804.1|93819|93784.8|39
1654239120000|2022-06-03 06:52:00|93823.5|93798.5|93814.2|93789.2|93828.3|93798.5|93814.2|93776|45
1654239130000|2022-06-03 06:52:10|93814.3|93789.3|93819.2|93794.2|93828.1|93794.2|93814.3|93774.5|42
1654239140000|2022-06-03 06:52:20|93819.4|93794.4|93818.5|93793.5|93831.1|93794.5|93816|93781.1|24
1654239150000|2022-06-03 06:52:30|93817.6|93792.6|93829.9|93779.9|93831.1|93792.6|93817.4|93779.2|26
1654239160000|2022-06-03 06:52:40|93817.4|93792.4|93817.8|93792.8|93818.5|93793.5|93817|93792|32
1654239170000|2022-06-03 06:52:50|93818.1|93793.1|93817.8|93792.8|93818.7|93793.7|93817.6|93792.6|14
1654239180000|2022-06-03 06:53:00|93817.7|93792.7|93817.7|93792.7|93818.4|93793.4|93815.1|93790.1|9
1654239190000|2022-06-03 06:53:10|93817.3|93792.3|93830|93780|93832.1|93795|93812.6|93777.3|32
1654239200000|2022-06-03 06:53:20|93831|93781|93843.8|93793.8|93845.7|93806.3|93819.6|93781|59
1654239210000|2022-06-03 06:53:30|93844|93794|93851.7|93826.7|93863.4|93827.4|93830.8|93792.7|65
1654239220000|2022-06-03 06:53:40|93853.5|93828.5|93884.5|93859.5|93898|93862|93852.6|93827.6|52
1654239230000|2022-06-03 06:53:50|93885.1|93860.1|93896.7|93846.7|93898|93862.2|93884.3|93846.6|40
1654239240000|2022-06-03 06:54:00|93896.3|93846.3|93900.4|93850.4|93902.5|93852.5|93896.3|93846.3|45
1654239250000|2022-06-03 06:54:10|93899|93849|93878.9|93853.9|93899.6|93861.3|93878.9|93842.8|29
1654239260000|2022-06-03 06:54:20|93875.3|93850.3|93873.3|93848.3|93889.1|93857.4|93872.3|93835.5|57
1654239270000|2022-06-03 06:54:30|93873.4|93848.4|93894.5|93844.5|93894.5|93859|93869|93826.5|52
1654239280000|2022-06-03 06:54:40|93895.1|93845.1|93897.1|93847.1|93899.1|93861.8|93880.5|93841.6|47
1654239290000|2022-06-03 06:54:50|93897.6|93847.6|93889.2|93864.2|93900.6|93864.2|93889.2|93844.8|37
1654239300000|2022-06-03 06:55:00|93901.1|93851.1|93892.8|93867.8|93904.5|93869.8|93890|93850.6|51
1654239310000|2022-06-03 06:55:10|93894.2|93869.2|93892.8|93867.8|93907.7|93872.2|93892.1|93855|58
1654239320000|2022-06-03 06:55:20|93893|93868|93902.5|93852.5|93908.9|93870.2|93888.3|93849.4|49
1654239330000|2022-06-03 06:55:30|93902.7|93852.7|93882.4|93857.4|93907.6|93869.6|93878.4|93841|51
1654239340000|2022-06-03 06:55:40|93883.2|93858.2|93856.3|93831.3|93883.3|93858.3|93853.4|93825|64
1654239350000|2022-06-03 06:55:50|93856.1|93831.1|93864.5|93814.5|93879.1|93841.9|93851.3|93814.4|53
1654239360000|2022-06-03 06:56:00|93863.2|93813.2|93850.8|93825.8|93867.8|93829.3|93847.7|93807.7|43
1654239370000|2022-06-03 06:56:10|93850.1|93825.1|93851|93826|93861.1|93827|93847.5|93811.1|40
1654239380000|2022-06-03 06:56:20|93852.4|93827.4|93855|93830|93864.7|93832|93850|93813.9|38
1654239390000|2022-06-03 06:56:30|93854.8|93829.8|93855|93830|93856.2|93831.2|93853.4|93828.4|29
1654239400000|2022-06-03 06:56:40|93854.5|93829.5|93855.9|93830.9|93855.9|93830.9|93853.3|93828.3|32
1654239410000|2022-06-03 06:56:50|93868.7|93818.7|93862|93812|93868.7|93831.2|93849.8|93808|36
1654239420000|2022-06-03 06:57:00|93863.6|93813.6|93862.8|93812.8|93863.6|93827.4|93847.7|93810.7|26
1654239430000|2022-06-03 06:57:10|93862.6|93812.6|93850.4|93825.4|93862.6|93827|93848.6|93812.6|21
1654239440000|2022-06-03 06:57:20|93847.3|93822.3|93843.4|93818.4|93858.3|93823.9|93842.2|93803.8|41
1654239450000|2022-06-03 06:57:30|93853.7|93803.7|93846.5|93821.5|93860.5|93825.3|93843.8|93803.7|35
1654239460000|2022-06-03 06:57:40|93859|93809|93846.6|93821.6|93861.2|93822.4|93846.6|93808.5|24
1654239470000|2022-06-03 06:57:50|93844.9|93819.9|93862.7|93812.7|93862.7|93825.6|93844.9|93812.4|28
1654239480000|2022-06-03 06:58:00|93863.8|93813.8|93853.8|93828.8|93864|93830.2|93853.6|93811.7|46
1654239490000|2022-06-03 06:58:10|93854|93829|93857.6|93832.6|93872.1|93835.1|93853.4|93815.8|40
1654239500000|2022-06-03 06:58:20|93856.5|93831.5|93871.1|93821.1|93871.2|93832.5|93856.5|93819.9|25
1654239510000|2022-06-03 06:58:30|93870.7|93820.7|93857.8|93832.8|93871|93832.8|93852.2|93817.9|39
1654239520000|2022-06-03 06:58:40|93858.2|93833.2|93864.9|93839.9|93865.8|93840.8|93848.6|93810.6|43
1654239530000|2022-06-03 06:58:50|93864.1|93839.1|93884|93834|93888.9|93852.4|93864.1|93834|43
1654239540000|2022-06-03 06:59:00|93884.1|93834.1|93875.9|93825.9|93884.1|93845.2|93863.7|93825.9|52
1654239550000|2022-06-03 06:59:10|93876.1|93826.1|93861.8|93836.8|93877.3|93840|93861.8|93825.2|35
1654239560000|2022-06-03 06:59:20|93861.5|93836.5|93857|93832|93862.5|93837.5|93855.7|93830.7|42
1654239570000|2022-06-03 06:59:30|93857.1|93832.1|93868.1|93843.1|93881.4|93848|93856.8|93828.5|55
1654239580000|2022-06-03 06:59:40|93867.8|93842.8|93882.9|93832.9|93883|93847.1|93849.1|93824.1|61
1654239590000|2022-06-03 06:59:50|93883.4|93833.4|93878.1|93853.1|93883.4|93853.7|93869.6|93833.4|52
1654239600000|2022-06-03 07:00:00|93877.9|93852.9|93866.7|93841.7|93888.3|93863.3|93866.1|93834.1|69
1654239610000|2022-06-03 07:00:10|93866.5|93841.5|93874.7|93849.7|93882.4|93849.7|93864.6|93832.4|55
1654239620000|2022-06-03 07:00:20|93874.2|93849.2|93883.6|93858.6|93883.6|93858.6|93870.5|93845.5|56
1654239630000|2022-06-03 07:00:30|93885.1|93860.1|93869.9|93844.9|93888.7|93863.7|93865.3|93827.5|56
1654239640000|2022-06-03 07:00:40|93880.9|93830.9|93859.4|93834.4|93882.9|93844.6|93854.9|93821.6|53
1654239650000|2022-06-03 07:00:50|93859.2|93834.2|93859.6|93834.6|93870.9|93834.6|93848.8|93813.2|48
1654239660000|2022-06-03 07:01:00|93859.7|93834.7|93869.7|93844.7|93883.9|93847.9|93859.7|93823.5|45
1654239670000|2022-06-03 07:01:10|93869.5|93844.5|93875.7|93850.7|93892.8|93856.1|93869.5|93832|54
1654239680000|2022-06-03 07:01:20|93875.8|93850.8|93868.3|93843.3|93888.1|93851.2|93868.3|93830|45
1654239690000|2022-06-03 07:01:30|93868.9|93843.9|93867.9|93842.9|93868.9|93843.9|93867.3|93842.3|23
1654239700000|2022-06-03 07:01:40|93867.6|93842.6|93872.6|93847.6|93886.5|93851|93867.6|93835|42
1654239710000|2022-06-03 07:01:50|93873.4|93848.4|93869.8|93844.8|93873.4|93848.4|93867.4|93842.4|37
1654239720000|2022-06-03 07:02:00|93869.6|93844.6|93881.3|93856.3|93881.7|93856.7|93869.6|93844.6|58
1654239730000|2022-06-03 07:02:10|93882.2|93857.2|93879.4|93854.4|93884.1|93859.1|93877|93852|51
1654239740000|2022-06-03 07:02:20|93879.1|93854.1|93885.6|93860.6|93885.6|93860.6|93875.7|93850.7|52
1654239750000|2022-06-03 07:02:30|93885.5|93860.5|93942.2|93892.2|93942.6|93906.3|93885.4|93860.4|64
1654239760000|2022-06-03 07:02:40|93930|93905|93902.4|93877.4|93935.5|93910.5|93900.8|93861.9|62
1654239770000|2022-06-03 07:02:50|93901.1|93876.1|93911.4|93861.4|93911.4|93883.8|93898.2|93861.4|62
1654239780000|2022-06-03 07:03:00|93896.5|93871.5|93904.3|93879.3|93921.3|93896.3|93896.5|93871.5|69
1654239790000|2022-06-03 07:03:10|93904.9|93879.9|93912|93887|93925.5|93889.1|93904.8|93873.1|48
1654239800000|2022-06-03 07:03:20|93915.3|93890.3|93919.6|93894.6|93923.7|93898.7|93912.9|93887.9|58
1654239810000|2022-06-03 07:03:30|93919.7|93894.7|93918.3|93893.3|93924.3|93899.3|93917.7|93892.7|36
1654239820000|2022-06-03 07:03:40|93918.5|93893.5|93924.6|93899.6|93925.3|93900.3|93918.5|93893.5|40
1654239830000|2022-06-03 07:03:50|93925.4|93900.4|93950.6|93925.6|93963.3|93926.9|93923.4|93898.4|61
1654239840000|2022-06-03 07:04:00|93950.7|93925.7|93966.1|93941.1|93983.5|93943.6|93947.3|93922.3|58
1654239850000|2022-06-03 07:04:10|93966.2|93941.2|93940.1|93915.1|93967.4|93942.4|93938.4|93898.7|53
1654239860000|2022-06-03 07:04:20|93939.6|93914.6|93939.7|93914.7|93940.1|93915.1|93937.7|93912.7|38
1654239870000|2022-06-03 07:04:30|93939.8|93914.8|93940|93915|93940.3|93915.3|93939.4|93914.4|19
1654239880000|2022-06-03 07:04:40|93938.9|93913.9|93939.3|93914.3|93954.5|93917.8|93937.2|93903.8|42
1654239890000|2022-06-03 07:04:50|93938.9|93913.9|93933.9|93908.9|93939.1|93914.1|93924.8|93899.8|49
1654239900000|2022-06-03 07:05:00|93934.1|93909.1|93940.5|93915.5|93961.8|93923.8|93932.5|93907.5|60
1654239910000|2022-06-03 07:05:10|93940.2|93915.2|93913.7|93888.7|93942.4|93917.4|93913.3|93888.3|58
1654239920000|2022-06-03 07:05:20|93914.2|93889.2|93907.6|93882.6|93914.2|93889.2|93903.4|93878.4|54
1654239930000|2022-06-03 07:05:30|93909.1|93884.1|93916.1|93891.1|93917.5|93892.5|93909.1|93884.1|59
1654239940000|2022-06-03 07:05:40|93928.2|93878.2|93910.5|93885.5|93928.9|93893.3|93907.7|93873.1|45
1654239950000|2022-06-03 07:05:50|93909.7|93884.7|93905.5|93880.5|93910.2|93885.2|93900.9|93875.9|43
1654239960000|2022-06-03 07:06:00|93906.2|93881.2|93915.3|93890.3|93922|93893.2|93905.2|93871|49
1654239970000|2022-06-03 07:06:10|93913|93888|93911.7|93886.7|93913|93888|93908.2|93883.2|32
1654239980000|2022-06-03 07:06:20|93912.4|93887.4|93913|93888|93913.7|93888.7|93912.4|93887.4|26
1654239990000|2022-06-03 07:06:30|93913.2|93888.2|93913.5|93888.5|93913.5|93888.5|93912.5|93887.5|23
1654240000000|2022-06-03 07:06:40|93913.7|93888.7|93910|93885|93916.1|93891.1|93910|93885|40
1654240010000|2022-06-03 07:06:50|93910.1|93885.1|93915.8|93890.8|93920.4|93895.4|93909.1|93884.1|34
1654240020000|2022-06-03 07:07:00|93915.4|93890.4|93910|93885|93915.7|93890.7|93909.3|93884.3|47
1654240030000|2022-06-03 07:07:10|93909|93884|93895.3|93870.3|93909.4|93884.4|93895|93870|60
1654240040000|2022-06-03 07:07:20|93895.1|93870.1|93890.1|93865.1|93897.6|93872.6|93888.8|93863.8|43
1654240050000|2022-06-03 07:07:30|93890.7|93865.7|93888.8|93863.8|93890.7|93865.7|93888.2|93863.2|35
1654240060000|2022-06-03 07:07:40|93888.1|93863.1|93894.2|93869.2|93894.2|93869.2|93887.7|93862.7|24
1654240070000|2022-06-03 07:07:50|93893.9|93868.9|93898.2|93873.2|93898.6|93873.6|93888.4|93863.4|45
1654240080000|2022-06-03 07:08:00|93898.6|93873.6|93906.2|93881.2|93914.5|93889.5|93897.6|93872.6|46
1654240090000|2022-06-03 07:08:10|93906.3|93881.3|93908.9|93883.9|93913.2|93888.2|93903.1|93878.1|33
1654240100000|2022-06-03 07:08:20|93903.5|93878.5|93903.6|93878.6|93910|93885|93903.5|93878.5|27
1654240110000|2022-06-03 07:08:30|93903.7|93878.7|93906.7|93881.7|93916.7|93891.7|93903.7|93878.7|40
1654240120000|2022-06-03 07:08:40|93908.2|93883.2|93906|93881|93914.5|93889.5|93905.9|93880.9|38
1654240130000|2022-06-03 07:08:50|93906.5|93881.5|93905.8|93880.8|93906.6|93881.6|93905.3|93880.3|25
1654240140000|2022-06-03 07:09:00|93906.7|93881.7|93919.6|93894.6|93931.4|93898.3|93906.7|93880.2|45
1654240150000|2022-06-03 07:09:10|93919.5|93894.5|93916.7|93891.7|93925.4|93900.4|93916.7|93891.7|41
1654240160000|2022-06-03 07:09:20|93917.4|93892.4|93917.2|93892.2|93923.8|93898.8|93913.8|93888.8|39
1654240170000|2022-06-03 07:09:30|93917.3|93892.3|93916.4|93891.4|93922.7|93897.7|93916.2|93891.2|29
1654240180000|2022-06-03 07:09:40|93916.5|93891.5|93912.5|93887.5|93923.8|93898.8|93909.2|93884.2|43
1654240190000|2022-06-03 07:09:50|93913.6|93888.6|93913.8|93888.8|93918.8|93893.8|93909.5|93884.5|45
1654240200000|2022-06-03 07:10:00|93913.6|93888.6|93911.9|93886.9|93922.9|93897.9|93911.1|93886.1|53
1654240210000|2022-06-03 07:10:10|93912.3|93887.3|93918.2|93893.2|93945.8|93908.2|93912.1|93881.2|36
1654240220000|2022-06-03 07:10:20|93918.4|93893.4|93925.4|93875.4|93929.7|93904.7|93912.4|93875|29
1654240230000|2022-06-03 07:10:30|93926.5|93876.5|93909.1|93884.1|93926.5|93899.8|93909.1|93874.8|33
1654240240000|2022-06-03 07:10:40|93909.4|93884.4|93906.2|93881.2|93919|93894|93905.4|93880.4|31
1654240250000|2022-06-03 07:10:50|93906.3|93881.3|93907.2|93882.2|93915.2|93890.2|93906.3|93881.3|27
1654240260000|2022-06-03 07:11:00|93907|93882|93901.6|93876.6|93917|93892|93899.3|93865|40
1654240270000|2022-06-03 07:11:10|93901.1|93876.1|93892.9|93867.9|93909.5|93884.5|93892|93854.6|45
1654240280000|2022-06-03 07:11:20|93891.9|93866.9|93891.9|93866.9|93901|93876|93891.7|93866.7|31
1654240290000|2022-06-03 07:11:30|93891.5|93866.5|93888.5|93863.5|93896.8|93871.8|93888|93863|37
1654240300000|2022-06-03 07:11:40|93887.9|93862.9|93896|93871|93898.6|93873.6|93886|93861|48
1654240310000|2022-06-03 07:11:50|93890.3|93865.3|93897.5|93872.5|93899.3|93874.3|93890.3|93865.3|36
1654240320000|2022-06-03 07:12:00|93897.1|93872.1|93932.6|93907.6|93945.5|93907.9|93894.8|93869.8|47
1654240330000|2022-06-03 07:12:10|93934|93909|93942.3|93917.3|93957.8|93932.8|93933|93897.8|50
1654240340000|2022-06-03 07:12:20|93942|93917|93942.2|93917.2|93943.8|93918.8|93940.7|93915.7|35
1654240350000|2022-06-03 07:12:30|93942.4|93917.4|93948.3|93898.3|93948.3|93917.4|93930.7|93894.2|60
1654240360000|2022-06-03 07:12:40|93948|93898|93936.6|93911.6|93948.2|93916.2|93927.8|93892.3|50
1654240370000|2022-06-03 07:12:50|93937.7|93912.7|93934.2|93909.2|93937.7|93912.7|93927.7|93902.7|30
1654240380000|2022-06-03 07:13:00|93929.6|93904.6|93927.3|93902.3|93929.8|93904.8|93927.3|93902.3|37
1654240390000|2022-06-03 07:13:10|93927.2|93902.2|93929.3|93904.3|93941.5|93905.4|93927.2|93891.5|49
1654240400000|2022-06-03 07:13:20|93929.6|93904.6|93923.5|93898.5|93929.6|93904.6|93920.5|93895.5|37
1654240410000|2022-06-03 07:13:30|93923.2|93898.2|93923.2|93898.2|93927.2|93902.2|93921.8|93896.8|35
1654240420000|2022-06-03 07:13:40|93923.4|93898.4|93921.8|93896.8|93923.6|93898.6|93917.4|93892.4|40
1654240430000|2022-06-03 07:13:50|93921.9|93896.9|93920.5|93895.5|93922.8|93897.8|93920.5|93895.5|35
1654240440000|2022-06-03 07:14:00|93920.7|93895.7|93919.6|93894.6|93920.7|93895.7|93919.5|93894.5|24
1654240450000|2022-06-03 07:14:10|93919.8|93894.8|93892.4|93867.4|93919.8|93894.8|93892.4|93855.4|44
1654240460000|2022-06-03 07:14:20|93892.3|93867.3|93894.8|93869.8|93894.8|93869.8|93889|93864|41
1654240470000|2022-06-03 07:14:30|93895.9|93870.9|93892.3|93867.3|93896.2|93871.2|93892.2|93867.2|32
1654240480000|2022-06-03 07:14:40|93891.9|93866.9|93897.8|93872.8|93897.8|93872.8|93890.3|93865.3|42
1654240490000|2022-06-03 07:14:50|93899.1|93874.1|93888.7|93863.7|93912.4|93876.7|93887.2|93850.2|39
1654240500000|2022-06-03 07:15:00|93887.2|93862.2|93895.3|93870.3|93898|93873|93885.4|93860.4|50
1654240510000|2022-06-03 07:15:10|93895.1|93870.1|93885.1|93860.1|93896.5|93871.5|93885.1|93860.1|40
1654240520000|2022-06-03 07:15:20|93885.9|93860.9|93896.7|93871.7|93901|93876|93885.9|93860.9|44
1654240530000|2022-06-03 07:15:30|93897.4|93872.4|93907.5|93882.5|93910.1|93885.1|93893.7|93868.7|42
1654240540000|2022-06-03 07:15:40|93907.4|93882.4|93908|93883|93908.6|93883.6|93905.3|93880.3|24
1654240550000|2022-06-03 07:15:50|93907.7|93882.7|93897.2|93872.2|93908.8|93883.8|93896.5|93871.5|46
1654240560000|2022-06-03 07:16:00|93896.1|93871.1|93896.2|93871.2|93896.4|93871.4|93894.4|93869.4|31
1654240570000|2022-06-03 07:16:10|93896.1|93871.1|93899.4|93874.4|93899.9|93874.9|93894.7|93869.7|26
1654240580000|2022-06-03 07:16:20|93898.2|93873.2|93900.4|93875.4|93900.5|93875.5|93898.2|93873.2|16
1654240590000|2022-06-03 07:16:30|93900.2|93875.2|93898.9|93873.9|93900.2|93875.2|93898.1|93873.1|20
1654240600000|2022-06-03 07:16:40|93898.8|93873.8|93896.8|93871.8|93898.8|93873.8|93892.1|93867.1|39
1654240610000|2022-06-03 07:16:50|93896.7|93871.7|93893.3|93868.3|93897.9|93872.9|93893.2|93868.2|24
1654240620000|2022-06-03 07:17:00|93893.4|93868.4|93896.9|93871.9|93897.7|93872.7|93893.4|93868.4|25
1654240630000|2022-06-03 07:17:10|93897|93872|93895.7|93870.7|93897.3|93872.3|93895.4|93870.4|17
1654240640000|2022-06-03 07:17:20|93895.2|93870.2|93892.5|93867.5|93895.6|93870.6|93892|93867|24
1654240650000|2022-06-03 07:17:30|93892.6|93867.6|93896.6|93871.6|93897.1|93872.1|93892.2|93867.2|18
1654240660000|2022-06-03 07:17:40|93895.8|93870.8|93897.4|93872.4|93897.7|93872.7|93895.7|93870.7|24
1654240670000|2022-06-03 07:17:50|93897.5|93872.5|93897.6|93872.6|93900.6|93875.6|93890.6|93865.6|57
1654240680000|2022-06-03 07:18:00|93897.8|93872.8|93900.9|93875.9|93900.9|93875.9|93894.7|93869.7|56
1654240690000|2022-06-03 07:18:10|93900.3|93875.3|93904.9|93879.9|93905.3|93880.3|93900.2|93875.2|48
1654240700000|2022-06-03 07:18:20|93905.8|93880.8|93926.9|93901.9|93927.8|93902.8|93904.5|93879.5|50
1654240710000|2022-06-03 07:18:30|93927.2|93902.2|93928.1|93903.1|93929.5|93904.5|93926.7|93901.7|38
1654240720000|2022-06-03 07:18:40|93927.9|93902.9|93922.7|93897.7|93929.4|93904.4|93921.1|93896.1|43
1654240730000|2022-06-03 07:18:50|93922.3|93897.3|93924.2|93899.2|93924.5|93899.5|93922.2|93897.2|37
1654240740000|2022-06-03 07:19:00|93924.3|93899.3|93929.2|93904.2|93929.3|93904.3|93924|93899|31
1654240750000|2022-06-03 07:19:10|93925.6|93900.6|93904.3|93879.3|93928.1|93903.1|93903.7|93878.7|52
1654240760000|2022-06-03 07:19:20|93906|93881|93897.7|93872.7|93906.6|93881.6|93896.1|93871.1|52
1654240770000|2022-06-03 07:19:30|93898.4|93873.4|93901|93876|93901.4|93876.4|93896.5|93871.5|41
1654240780000|2022-06-03 07:19:40|93900.9|93875.9|93899.2|93874.2|93902.2|93877.2|93898.3|93873.3|37
1654240790000|2022-06-03 07:19:50|93909.4|93859.4|93845.4|93820.4|93909.4|93860.3|93837.7|93798.8|63
1654240800000|2022-06-03 07:20:00|93845.3|93820.3|93868.4|93843.4|93881.1|93845.2|93845.3|93813.2|62
1654240810000|2022-06-03 07:20:10|93869.4|93844.4|93864.3|93839.3|93882.1|93845.1|93863.7|93832.1|47
1654240820000|2022-06-03 07:20:20|93863.9|93838.9|93862.7|93837.7|93877.3|93839.1|93861.7|93826.2|30
1654240830000|2022-06-03 07:20:30|93861.8|93836.8|93859|93834|93873.4|93841.3|93857.4|93821.9|43
1654240840000|2022-06-03 07:20:40|93859.4|93834.4|93850.8|93825.8|93869.6|93838.8|93848.9|93813.9|56
1654240850000|2022-06-03 07:20:50|93850.6|93825.6|93855.2|93830.2|93864.3|93830.2|93848.9|93813.7|45
1654240860000|2022-06-03 07:21:00|93854.8|93829.8|93846.2|93821.2|93869.5|93831.5|93846.2|93809.2|49
1654240870000|2022-06-03 07:21:10|93858.9|93808.9|93847|93822|93862.4|93822.9|93846.2|93808.6|33
1654240880000|2022-06-03 07:21:20|93847.1|93822.1|93853.9|93828.9|93855.9|93830.9|93847.1|93822.1|49
1654240890000|2022-06-03 07:21:30|93854|93829|93867.9|93842.9|93871.8|93846.8|93854|93829|42
1654240900000|2022-06-03 07:21:40|93868.4|93843.4|93878.5|93853.5|93878.5|93853.5|93868.2|93843.2|47
1654240910000|2022-06-03 07:21:50|93879|93854|93877.1|93852.1|93882|93857|93877.1|93852.1|46
1654240920000|2022-06-03 07:22:00|93885|93860|93889.7|93864.7|93900.9|93866.6|93885|93848.4|53
1654240930000|2022-06-03 07:22:10|93889.6|93864.6|93888.7|93863.7|93889.7|93864.7|93884.9|93859.9|41
1654240940000|2022-06-03 07:22:20|93889.1|93864.1|93887.4|93862.4|93891.6|93866.6|93887.4|93862.4|42
1654240950000|2022-06-03 07:22:30|93887.8|93862.8|93880.5|93855.5|93895.4|93862.8|93880.3|93843.4|43
1654240960000|2022-06-03 07:22:40|93881|93856|93882.8|93857.8|93883.1|93858.1|93880.1|93855.1|41
1654240970000|2022-06-03 07:22:50|93882.7|93857.7|93874.4|93849.4|93889.2|93858.1|93873.9|93839.2|41
1654240980000|2022-06-03 07:23:00|93874.3|93849.3|93908.4|93883.4|93908.4|93883.4|93872.6|93847.6|42
1654240990000|2022-06-03 07:23:10|93908.7|93883.7|93909.8|93884.8|93911.1|93886.1|93902.2|93877.2|50
1654241000000|2022-06-03 07:23:20|93909.9|93884.9|93905.9|93880.9|93914.2|93889.2|93904.4|93879.4|52
1654241010000|2022-06-03 07:23:30|93905.6|93880.6|93907.8|93882.8|93908.9|93883.9|93905.6|93880.6|30
1654241020000|2022-06-03 07:23:40|93907.9|93882.9|93909|93884|93909.7|93884.7|93907.9|93882.9|23
1654241030000|2022-06-03 07:23:50|93908.5|93883.5|93906.3|93881.3|93912.3|93887.3|93905.7|93880.7|52
1654241040000|2022-06-03 07:24:00|93907.1|93882.1|93910.4|93885.4|93910.9|93885.9|93900|93875|54
1654241050000|2022-06-03 07:24:10|93910.2|93885.2|93911.3|93886.3|93912.3|93887.3|93909.7|93884.7|33
1654241060000|2022-06-03 07:24:20|93911.6|93886.6|93910.7|93885.7|93913|93888|93910.5|93885.5|39
1654241070000|2022-06-03 07:24:30|93910.6|93885.6|93911|93886|93912.7|93887.7|93910.6|93885.6|22
1654241080000|2022-06-03 07:24:40|93911.2|93886.2|93910.5|93885.5|93911.5|93886.5|93909.8|93884.8|25
1654241090000|2022-06-03 07:24:50|93910.3|93885.3|93877.4|93852.4|93911.8|93886.8|93875.6|93850.6|53
1654241100000|2022-06-03 07:25:00|93877.1|93852.1|93899.4|93849.4|93899.4|93865|93876.5|93848.1|51
1654241110000|2022-06-03 07:25:10|93898.8|93848.8|93890.5|93865.5|93898.8|93867.3|93886.5|93848.8|47
1654241120000|2022-06-03 07:25:20|93890.8|93865.8|93904.1|93854.1|93904.7|93867.2|93887|93849.1|32
1654241130000|2022-06-03 07:25:30|93903.7|93853.7|93888|93863|93904.5|93866|93888|93853.7|28
1654241140000|2022-06-03 07:25:40|93887.3|93862.3|93884.3|93859.3|93889.4|93864.4|93884.3|93859.3|35
1654241150000|2022-06-03 07:25:50|93884|93859|93877.8|93827.8|93884|93859|93861.1|93824.5|64
1654241160000|2022-06-03 07:26:00|93865.1|93840.1|93889.4|93864.4|93889.5|93864.5|93864.7|93839.7|45
1654241170000|2022-06-03 07:26:10|93887.3|93862.3|93887.1|93862.1|93896.4|93871.4|93885|93860|47
1654241180000|2022-06-03 07:26:20|93886|93861|93888.4|93863.4|93891.5|93866.5|93886|93861|39
1654241190000|2022-06-03 07:26:30|93887.9|93862.9|93887.6|93862.6|93889.2|93864.2|93887.3|93862.3|43
1654241200000|2022-06-03 07:26:40|93888.5|93863.5|93882.2|93857.2|93888.9|93863.9|93879.8|93854.8|37
1654241210000|2022-06-03 07:26:50|93881.2|93856.2|93886.4|93861.4|93887.3|93862.3|93881|93856|25
1654241220000|2022-06-03 07:27:00|93885.6|93860.6|93883.5|93858.5|93886.9|93861.9|93883.5|93858.5|26
1654241230000|2022-06-03 07:27:10|93883.7|93858.7|93883.4|93858.4|93884.7|93859.7|93881.7|93856.7|32
1654241240000|2022-06-03 07:27:20|93883.7|93858.7|93884.4|93859.4|93897|93861|93882.5|93846.6|31
1654241250000|2022-06-03 07:27:30|93884.3|93859.3|93890.1|93865.1|93892.6|93867.6|93884|93859|48
1654241260000|2022-06-03 07:27:40|93889.5|93864.5|93897.5|93872.5|93897.5|93872.5|93886.8|93861.8|37
1654241270000|2022-06-03 07:27:50|93908.7|93883.7|93909.2|93884.2|93911.9|93886.9|93902.5|93877.5|45
1654241280000|2022-06-03 07:28:00|93909.3|93884.3|93909.8|93884.8|93910.1|93885.1|93908.6|93883.6|26
1654241290000|2022-06-03 07:28:10|93909.4|93884.4|93910.6|93885.6|93924.5|93888.6|93909.3|93872.4|25
1654241300000|2022-06-03 07:28:20|93910.9|93885.9|93905.6|93880.6|93910.9|93885.9|93903.9|93878.9|36
1654241310000|2022-06-03 07:28:30|93905.4|93880.4|93905|93880|93905.9|93880.9|93904.3|93879.3|36
1654241320000|2022-06-03 07:28:40|93905.2|93880.2|93905.6|93880.6|93905.6|93880.6|93904.5|93879.5|9
1654241330000|2022-06-03 07:28:50|93905.8|93880.8|93905.6|93880.6|93906.3|93881.3|93903.5|93878.5|24
1654241340000|2022-06-03 07:29:00|93905.7|93880.7|93902.8|93877.8|93906.6|93881.6|93898.3|93873.3|36
1654241350000|2022-06-03 07:29:10|93902.4|93877.4|93907.1|93882.1|93909|93884|93901.5|93876.5|41
1654241360000|2022-06-03 07:29:20|93906.5|93881.5|93906.8|93881.8|93909.2|93884.2|93906.3|93881.3|32
1654241370000|2022-06-03 07:29:30|93906.6|93881.6|93907.1|93882.1|93907.1|93882.1|93906|93881|15
1654241380000|2022-06-03 07:29:40|93907.2|93882.2|93907.4|93882.4|93911.1|93886.1|93906.7|93881.7|37
1654241390000|2022-06-03 07:29:50|93907.2|93882.2|93906.6|93881.6|93909.9|93884.9|93903.4|93878.4|39
1654241400000|2022-06-03 07:30:00|93906.4|93881.4|93915.5|93890.5|93916.8|93891.8|93906.4|93881.4|43
1654241410000|2022-06-03 07:30:10|93915.7|93890.7|93968.2|93943.2|93968.6|93943.6|93915.6|93890.6|42
1654241420000|2022-06-03 07:30:20|93968.5|93943.5|93971.6|93946.6|93984.5|93946.7|93967|93934.5|44
1654241430000|2022-06-03 07:30:30|93972.3|93947.3|93968.1|93943.1|93972.5|93947.5|93965.4|93940.4|49
1654241440000|2022-06-03 07:30:40|93968.4|93943.4|93978.3|93928.3|93980.9|93944|93955.3|93928.3|47
1654241450000|2022-06-03 07:30:50|93966.4|93941.4|93974.6|93949.6|93988|93950.6|93966|93935.7|32
1654241460000|2022-06-03 07:31:00|93972|93947|93971.6|93946.6|93974|93949|93968.4|93943.4|46
1654241470000|2022-06-03 07:31:10|93971.8|93946.8|93959.4|93934.4|93973.6|93948.6|93959.4|93934.4|42
1654241480000|2022-06-03 07:31:20|93959.3|93934.3|93962.6|93937.6|93963.8|93938.8|93959.3|93934.3|39
1654241490000|2022-06-03 07:31:30|93963.3|93938.3|93951.5|93926.5|93965.6|93940.6|93951.5|93926.5|35
1654241500000|2022-06-03 07:31:40|93952.4|93927.4|93971.9|93946.9|93973.9|93948.9|93951.3|93926.3|61
1654241510000|2022-06-03 07:31:50|93971.2|93946.2|93969.3|93944.3|93971.2|93946.2|93968.1|93943.1|32
1654241520000|2022-06-03 07:32:00|93969.2|93944.2|93957.5|93932.5|93969.4|93944.4|93957.5|93932.5|33
1654241530000|2022-06-03 07:32:10|93958.8|93933.8|93928.1|93903.1|93960.6|93935.6|93927.6|93902.6|44
1654241540000|2022-06-03 07:32:20|93927.5|93902.5|93926.3|93901.3|93927.5|93902.5|93925|93900|47
1654241550000|2022-06-03 07:32:30|93921.3|93896.3|93912.5|93887.5|93923.6|93898.6|93909.1|93884.1|60
1654241560000|2022-06-03 07:32:40|93912.3|93887.3|93910.5|93885.5|93913.3|93888.3|93910.4|93885.4|40
1654241570000|2022-06-03 07:32:50|93910.7|93885.7|93904.2|93879.2|93913|93888|93904.2|93879.2|26
1654241580000|2022-06-03 07:33:00|93897.5|93872.5|93895.6|93870.6|93897.5|93872.5|93888.3|93863.3|47
1654241590000|2022-06-03 07:33:10|93888.7|93863.7|93890|93865|93896.7|93871.7|93888.6|93863.6|28
1654241600000|2022-06-03 07:33:20|93890.1|93865.1|93885.5|93860.5|93897.3|93872.3|93885.3|93860.3|30
1654241610000|2022-06-03 07:33:30|93892.8|93867.8|93890|93865|93898.7|93870|93885.1|93847.8|33
1654241620000|2022-06-03 07:33:40|93890.8|93865.8|93886.2|93861.2|93892.1|93867.1|93885.7|93860.7|29
1654241630000|2022-06-03 07:33:50|93885.9|93860.9|93901.6|93876.6|93911.7|93877.2|93885.9|93860.8|36
1654241640000|2022-06-03 07:34:00|93894.8|93869.8|93897.3|93872.3|93903.6|93878.6|93893.8|93868.8|44
1654241650000|2022-06-03 07:34:10|93897.4|93872.4|93897.6|93872.6|93906.2|93881.2|93896.3|93871.3|31
1654241660000|2022-06-03 07:34:20|93897.4|93872.4|93894.1|93869.1|93903.2|93878.2|93893.7|93868.7|29
1654241670000|2022-06-03 07:34:30|93894.5|93869.5|93901.7|93876.7|93902.7|93877.7|93894.5|93869.5|30
1654241680000|2022-06-03 07:34:40|93901.9|93876.9|93899.2|93874.2|93912.7|93887.7|93895|93870|31
1654241690000|2022-06-03 07:34:50|93900.5|93875.5|93910.4|93885.4|93935.1|93885.4|93900.1|93862.8|17
1654241700000|2022-06-03 07:35:00|93901.2|93876.2|93900.7|93875.7|93908.7|93883.7|93895.9|93870.9|40
1654241710000|2022-06-03 07:35:10|93900.8|93875.8|93901.2|93876.2|93910.2|93885.2|93900.8|93875.8|19
1654241720000|2022-06-03 07:35:20|93901.4|93876.4|93903.2|93878.2|93909.6|93884.6|93901.4|93876.4|21
1654241730000|2022-06-03 07:35:30|93902.6|93877.6|93904.7|93879.7|93909.8|93884.8|93897.1|93872.1|26
1654241740000|2022-06-03 07:35:40|93901.8|93876.8|93907|93882|93911.2|93886.2|93896.9|93871.9|39
1654241750000|2022-06-03 07:35:50|93907.3|93882.3|93911.3|93886.3|93915|93890|93904.8|93879.8|37
1654241760000|2022-06-03 07:36:00|93917.2|93892.2|93914|93889|93922|93897|93913.3|93888.3|27
1654241770000|2022-06-03 07:36:10|93921.6|93896.6|93914.5|93889.5|93921.6|93896.6|93914.4|93889.4|17
1654241780000|2022-06-03 07:36:20|93914.8|93889.8|93912.1|93887.1|93916.8|93891.8|93911.9|93886.9|18
1654241790000|2022-06-03 07:36:30|93907.8|93882.8|93907.2|93882.2|93916|93891|93905.7|93880.7|30
1654241800000|2022-06-03 07:36:40|93907.5|93882.5|93900.9|93875.9|93915.7|93889.3|93900.9|93863.7|30
1654241810000|2022-06-03 07:36:50|93901.5|93876.5|93899.5|93874.5|93910.6|93885.6|93898.3|93873.3|41
1654241820000|2022-06-03 07:37:00|93899.1|93874.1|93885.7|93860.7|93900.6|93875.6|93884.9|93859.9|41
1654241830000|2022-06-03 07:37:10|93885.8|93860.8|93896|93871|93897.4|93872.4|93885.8|93860.8|40
1654241840000|2022-06-03 07:37:20|93895.7|93870.7|93887|93862|93895.7|93870.7|93884.1|93859.1|43
1654241850000|2022-06-03 07:37:30|93889.4|93864.4|93889.6|93864.6|93890.2|93865.2|93882.3|93857.3|31
1654241860000|2022-06-03 07:37:40|93883.8|93858.8|93883.1|93858.1|93888.8|93863.8|93880.7|93855.7|24
1654241870000|2022-06-03 07:37:50|93882.6|93857.6|93886.5|93861.5|93892.9|93867.9|93882.4|93857.4|34
1654241880000|2022-06-03 07:38:00|93887|93862|93886.6|93861.6|93889.5|93864.5|93886.6|93861.6|27
1654241890000|2022-06-03 07:38:10|93886.9|93861.9|93889|93864|93889|93864|93886.2|93861.2|25
1654241900000|2022-06-03 07:38:20|93889.3|93864.3|93889.5|93864.5|93889.9|93864.9|93889.1|93864.1|21
1654241910000|2022-06-03 07:38:30|93889.8|93864.8|93875.4|93850.4|93892|93864.8|93874.1|93838.1|53
1654241920000|2022-06-03 07:38:40|93874.4|93849.4|93871.6|93846.6|93875.2|93850.2|93869.2|93844.2|55
1654241930000|2022-06-03 07:38:50|93871.7|93846.7|93859.6|93834.6|93871.7|93846.7|93859.6|93834.6|38
1654241940000|2022-06-03 07:39:00|93859.7|93834.7|93858.4|93833.4|93859.7|93834.7|93857.6|93832.6|33
1654241950000|2022-06-03 07:39:10|93858.7|93833.7|93863.3|93838.3|93864.2|93839.2|93857.5|93832.5|38
1654241960000|2022-06-03 07:39:20|93863.4|93838.4|93863.9|93838.9|93864.2|93839.2|93862.7|93837.7|28
1654241970000|2022-06-03 07:39:30|93863.7|93838.7|93865.5|93840.5|93866.5|93841.5|93862.1|93837.1|36
1654241980000|2022-06-03 07:39:40|93866.1|93841.1|93866.1|93841.1|93866.7|93841.7|93864.1|93839.1|33
1654241990000|2022-06-03 07:39:50|93865.9|93840.9|93863.4|93838.4|93867.6|93842.6|93863.4|93838.4|25
1654242000000|2022-06-03 07:40:00|93864.7|93839.7|93866.5|93841.5|93866.5|93841.5|93864.3|93839.3|33
1654242010000|2022-06-03 07:40:10|93866.4|93841.4|93867.4|93842.4|93868.4|93843.4|93866|93841|31
1654242020000|2022-06-03 07:40:20|93867.5|93842.5|93862.6|93837.6|93867.9|93842.9|93862.4|93837.4|28
1654242030000|2022-06-03 07:40:30|93862|93837|93871.5|93846.5|93872.2|93847.2|93862|93837|43
1654242040000|2022-06-03 07:40:40|93871.6|93846.6|93867|93842|93871.6|93846.6|93865.4|93840.4|41
1654242050000|2022-06-03 07:40:50|93868.1|93843.1|93870.7|93845.7|93881.8|93846.6|93867.8|93831.8|37
1654242060000|2022-06-03 07:41:00|93871|93846|93870.2|93845.2|93873.5|93848.5|93870|93845|33
1654242070000|2022-06-03 07:41:10|93870.1|93845.1|93873.5|93848.5|93873.5|93848.5|93869.9|93844.9|22
1654242080000|2022-06-03 07:41:20|93873.7|93848.7|93874.5|93849.5|93877.1|93852.1|93873.7|93848.7|20
1654242090000|2022-06-03 07:41:30|93874.6|93849.6|93874.6|93849.6|93874.6|93849.6|93872.5|93847.5|22
1654242100000|2022-06-03 07:41:40|93874.4|93849.4|93876.8|93851.8|93876.8|93851.8|93872.6|93847.6|20
1654242110000|2022-06-03 07:41:50|93877.3|93852.3|93886.8|93861.8|93887.4|93862.4|93877.3|93852.3|46
1654242120000|2022-06-03 07:42:00|93886.6|93861.6|93877.8|93852.8|93893.3|93861.8|93877.4|93843.3|44
1654242130000|2022-06-03 07:42:10|93878|93853|93873.5|93848.5|93878.1|93853.1|93870.5|93845.5|38
1654242140000|2022-06-03 07:42:20|93873.4|93848.4|93876.8|93851.8|93876.9|93851.9|93873.4|93848.4|22
1654242150000|2022-06-03 07:42:30|93876.9|93851.9|93865|93840|93877|93852|93865|93840|45
1654242160000|2022-06-03 07:42:40|93865.8|93840.8|93856.6|93831.6|93869.4|93844.4|93852.1|93827.1|46
1654242170000|2022-06-03 07:42:50|93856.8|93831.8|93866.8|93841.8|93868.8|93843.8|93855.8|93830.8|46
1654242180000|2022-06-03 07:43:00|93866.4|93841.4|93867|93842|93867|93842|93864.7|93839.7|19
1654242190000|2022-06-03 07:43:10|93866.6|93841.6|93871.7|93846.7|93874.2|93849.2|93866.5|93841.5|37
1654242200000|2022-06-03 07:43:20|93871.9|93846.9|93869|93844|93874.3|93849.3|93869|93844|43
1654242210000|2022-06-03 07:43:30|93869.1|93844.1|93863.7|93838.7|93876.8|93845.6|93859.1|93823.9|40
1654242220000|2022-06-03 07:43:40|93864.4|93839.4|93867.1|93842.1|93871.6|93846.6|93864.4|93839.4|42
1654242230000|2022-06-03 07:43:50|93867.7|93842.7|93866.5|93841.5|93867.8|93842.8|93865.6|93840.6|39
1654242240000|2022-06-03 07:44:00|93866|93841|93853.4|93828.4|93866|93841|93852|93827|48
1654242250000|2022-06-03 07:44:10|93853.8|93828.8|93851.2|93826.2|93855.2|93830.2|93851.2|93826.2|37
1654242260000|2022-06-03 07:44:20|93851|93826|93854.2|93829.2|93855.6|93830.6|93850.5|93825.5|48
1654242270000|2022-06-03 07:44:30|93854.7|93829.7|93852.3|93827.3|93854.7|93829.7|93849.3|93824.3|45
1654242280000|2022-06-03 07:44:40|93859|93834|93908.8|93858.8|93908.8|93865.7|93856.5|93825.9|52
1654242290000|2022-06-03 07:44:50|93909.9|93859.9|93911.3|93861.3|93912.4|93874.5|93898.1|93857.1|45
1654242300000|2022-06-03 07:45:00|93911.1|93861.1|93918.3|93868.3|93919.9|93869.9|93891.3|93854.3|52
1654242310000|2022-06-03 07:45:10|93918.6|93868.6|93902.7|93877.7|93920.5|93882.9|93901.5|93861.9|55
1654242320000|2022-06-03 07:45:20|93902.5|93877.5|93913.9|93863.9|93917.8|93878.8|93902.5|93863.2|36
1654242330000|2022-06-03 07:45:30|93901|93876|93923.5|93873.5|93923.5|93885.7|93901|93870.6|33
1654242340000|2022-06-03 07:45:40|93923.8|93873.8|93909.4|93884.4|93923.8|93887.3|93908.1|93873.8|28
1654242350000|2022-06-03 07:45:50|93909.5|93884.5|93904.1|93879.1|93909.5|93884.5|93903.4|93878.4|34
1654242360000|2022-06-03 07:46:00|93904.4|93879.4|93904.7|93879.7|93910.5|93885.5|93902.3|93877.3|32
1654242370000|2022-06-03 07:46:10|93904.8|93879.8|93912.9|93887.9|93913.6|93888.6|93903.5|93878.5|38
1654242380000|2022-06-03 07:46:20|93912.8|93887.8|93912.8|93887.8|93926.3|93889.3|93911.9|93875.3|27
1654242390000|2022-06-03 07:46:30|93912.2|93887.2|93911.2|93886.2|93913.8|93888.8|93910.8|93885.8|13
1654242400000|2022-06-03 07:46:40|93912.2|93887.2|93910.7|93885.7|93913.1|93888.1|93909.2|93884.2|25
1654242410000|2022-06-03 07:46:50|93911.3|93886.3|93891.4|93866.4|93914|93886.4|93889.8|93859.6|41
1654242420000|2022-06-03 07:47:00|93891|93866|93896|93846|93903.9|93866.6|93882|93845.8|48
1654242430000|2022-06-03 07:47:10|93894.2|93844.2|93882.1|93857.1|93895.8|93858.7|93881.7|93844.2|26
1654242440000|2022-06-03 07:47:20|93882|93857|93893.8|93868.8|93896.5|93871.5|93879.8|93854.8|48
1654242450000|2022-06-03 07:47:30|93893.7|93868.7|93894.5|93869.5|93896.9|93871.9|93893.7|93868.7|41
1654242460000|2022-06-03 07:47:40|93894.8|93869.8|93895.5|93870.5|93896.1|93871.1|93894.5|93869.5|21
1654242470000|2022-06-03 07:47:50|93896|93871|93902.9|93877.9|93903.7|93878.7|93896|93871|47
1654242480000|2022-06-03 07:48:00|93901.9|93876.9|93901.2|93876.2|93902.1|93877.1|93900.2|93875.2|36
1654242490000|2022-06-03 07:48:10|93901.4|93876.4|93891.7|93866.7|93906.7|93877|93888.6|93856.7|54
1654242500000|2022-06-03 07:48:20|93892.2|93867.2|93894.6|93869.6|93894.8|93869.8|93888.1|93863.1|43
1654242510000|2022-06-03 07:48:30|93893.9|93868.9|93881|93856|93894.4|93869.4|93880.2|93855.2|54
1654242520000|2022-06-03 07:48:40|93882.8|93857.8|93879.7|93854.7|93884|93859|93879.6|93854.6|33
1654242530000|2022-06-03 07:48:50|93879.5|93854.5|93882.1|93857.1|93882.2|93857.2|93878|93853|36
1654242540000|2022-06-03 07:49:00|93881|93856|93882.1|93857.1|93883.2|93858.2|93879.4|93854.4|42
1654242550000|2022-06-03 07:49:10|93882.2|93857.2|93862.7|93837.7|93883.7|93858.7|93860.3|93835.3|40
1654242560000|2022-06-03 07:49:20|93862.8|93837.8|93864.6|93839.6|93865.3|93840.3|93862.7|93837.7|28
1654242570000|2022-06-03 07:49:30|93864.3|93839.3|93862|93837|93865|93840|93861.6|93836.6|39
1654242580000|2022-06-03 07:49:40|93861.2|93836.2|93854.5|93829.5|93861.2|93836.2|93852|93827|58
1654242590000|2022-06-03 07:49:50|93854.7|93829.7|93852.4|93827.4|93858.4|93833.4|93850.8|93825.8|49
1654242600000|2022-06-03 07:50:00|93852.5|93827.5|93849.7|93824.7|93855|93830|93847.7|93822.7|60
1654242610000|2022-06-03 07:50:10|93850.4|93825.4|93867.9|93842.9|93869.8|93844.8|93850|93825|56
1654242620000|2022-06-03 07:50:20|93868.2|93843.2|93862.3|93837.3|93868.2|93843.2|93862.3|93837.3|35
1654242630000|2022-06-03 07:50:30|93862.1|93837.1|93859.3|93834.3|93862.4|93837.4|93857.9|93832.9|41
1654242640000|2022-06-03 07:50:40|93859.5|93834.5|93869.1|93844.1|93876.7|93844.1|93859.5|93821.8|33
1654242650000|2022-06-03 07:50:50|93867.7|93842.7|93866.6|93841.6|93869.4|93844.4|93866.6|93841.6|28
1654242660000|2022-06-03 07:51:00|93866.5|93841.5|93869|93844|93869|93844|93865|93840|31
1654242670000|2022-06-03 07:51:10|93868|93843|93862.2|93837.2|93877.4|93843.6|93861.5|93825|40
1654242680000|2022-06-03 07:51:20|93859.6|93834.6|93860|93835|93862.4|93837.4|93859.5|93834.5|29
1654242690000|2022-06-03 07:51:30|93861.8|93836.8|93881.7|93831.7|93884.1|93844.6|93861.7|93829|35
1654242700000|2022-06-03 07:51:40|93881.9|93831.9|93864.4|93839.4|93881.9|93841.2|93860.5|93829.7|33
1654242710000|2022-06-03 07:51:50|93861.9|93836.9|93863.1|93838.1|93865.3|93840.3|93861|93836|35
1654242720000|2022-06-03 07:52:00|93863.5|93838.5|93858.8|93833.8|93864.9|93839.9|93858.2|93833.2|35
1654242730000|2022-06-03 07:52:10|93858.4|93833.4|93858.8|93833.8|93861.1|93836.1|93858.1|93833.1|23
1654242740000|2022-06-03 07:52:20|93860.9|93835.9|93830.5|93805.5|93861.6|93836.6|93830.5|93803.7|38
1654242750000|2022-06-03 07:52:30|93830.3|93805.3|93835.6|93810.6|93849|93812.4|93829.2|93793.4|45
1654242760000|2022-06-03 07:52:40|93835.3|93810.3|93854.9|93804.9|93854.9|93811.8|93833.7|93802.7|22
1654242770000|2022-06-03 07:52:50|93854.1|93804.1|93819.6|93794.6|93854.1|93804.1|93814.9|93777.3|57
1654242780000|2022-06-03 07:53:00|93819.3|93794.3|93820.6|93795.6|93843.4|93806.4|93818.8|93780|42
1654242790000|2022-06-03 07:53:10|93820.1|93795.1|93813.8|93788.8|93827.3|93795.4|93802.6|93764.2|55
1654242800000|2022-06-03 07:53:20|93824.5|93774.5|93806.3|93781.3|93824.5|93789.9|93805.9|93774.5|48
1654242810000|2022-06-03 07:53:30|93807.9|93782.9|93795.1|93770.1|93807.9|93782.9|93792.1|93754.5|47
1654242820000|2022-06-03 07:53:40|93795.5|93770.5|93804.1|93779.1|93816.3|93781.4|93795|93766.3|50
1654242830000|2022-06-03 07:53:50|93803.4|93778.4|93814.1|93789.1|93823.6|93789.3|93802.1|93773.6|41
1654242840000|2022-06-03 07:54:00|93814.6|93789.6|93819.8|93794.8|93835.6|93801.6|93810.9|93777.6|43
1654242850000|2022-06-03 07:54:10|93818.9|93793.9|93819.6|93794.6|93820.4|93795.4|93818.5|93793.5|21
1654242860000|2022-06-03 07:54:20|93819.9|93794.9|93825.9|93800.9|93825.9|93800.9|93819.9|93794.9|31
1654242870000|2022-06-03 07:54:30|93825.4|93800.4|93820.3|93795.3|93826.7|93801.7|93819.9|93794.9|35
1654242880000|2022-06-03 07:54:40|93819.6|93794.6|93832.6|93782.6|93833.9|93795.6|93819.6|93781.9|29
1654242890000|2022-06-03 07:54:50|93832.7|93782.7|93831.5|93781.5|93837.4|93787.4|93831.3|93781.3|33
1654242900000|2022-06-03 07:55:00|93825.3|93775.3|93807.2|93757.2|93827.8|93780.9|93792.1|93754.6|59
1654242910000|2022-06-03 07:55:10|93806.8|93756.8|93806.3|93756.3|93808.5|93758.5|93801.7|93751.7|42
1654242920000|2022-06-03 07:55:20|93808.3|93758.3|93798.4|93773.4|93808.3|93773.9|93795|93757.1|33
1654242930000|2022-06-03 07:55:30|93799.1|93774.1|93795.1|93770.1|93816|93775.8|93791.6|93753.1|43
1654242940000|2022-06-03 07:55:40|93806.9|93756.9|93805.2|93780.2|93806.9|93781.2|93792|93755|36
1654242950000|2022-06-03 07:55:50|93805.1|93780.1|93813.7|93788.7|93817.7|93789.1|93804.9|93766.9|40
1654242960000|2022-06-03 07:56:00|93813.5|93788.5|93796.7|93771.7|93814.4|93789.4|93793.4|93757.9|52
1654242970000|2022-06-03 07:56:10|93796.9|93771.9|93784.5|93759.5|93809|93772.1|93783.8|93758.8|50
1654242980000|2022-06-03 07:56:20|93784.9|93759.9|93783.6|93758.6|93803|93765.4|93783.1|93746.2|47
1654242990000|2022-06-03 07:56:30|93783.8|93758.8|93790.6|93765.6|93796.2|93771.2|93783.8|93758.8|52
1654243000000|2022-06-03 07:56:40|93790.7|93765.7|93789.2|93764.2|93791.1|93766.1|93788|93763|37
1654243010000|2022-06-03 07:56:50|93788.8|93763.8|93794.9|93769.9|93804.3|93772.5|93788.8|93752.8|42
1654243020000|2022-06-03 07:57:00|93795.1|93770.1|93796.8|93771.8|93796.8|93771.8|93791|93766|40
1654243030000|2022-06-03 07:57:10|93796.5|93771.5|93795.7|93770.7|93798|93773|93795.7|93770.7|28
1654243040000|2022-06-03 07:57:20|93795.4|93770.4|93795|93770|93797.3|93772.3|93794.2|93769.2|32
1654243050000|2022-06-03 07:57:30|93795.2|93770.2|93800.5|93775.5|93811.9|93776.2|93795.1|93761.9|38
1654243060000|2022-06-03 07:57:40|93801.4|93776.4|93812.2|93787.2|93814.9|93787.3|93800.3|93763.5|34
1654243070000|2022-06-03 07:57:50|93811.3|93786.3|93812.6|93787.6|93823.2|93788|93809.4|93772.6|36
1654243080000|2022-06-03 07:58:00|93812.5|93787.5|93812.6|93787.6|93813.3|93788.3|93811.5|93786.5|37
1654243090000|2022-06-03 07:58:10|93812.5|93787.5|93849|93824|93866.2|93825.6|93812.5|93787.5|47
1654243100000|2022-06-03 07:58:20|93849.1|93824.1|93867.8|93817.8|93874.5|93833.7|93849.1|93812.5|51
1654243110000|2022-06-03 07:58:30|93867.7|93817.7|93867.6|93817.6|93868.5|93829.5|93854.5|93816.8|22
1654243120000|2022-06-03 07:58:40|93867.3|93817.3|93867.3|93817.3|93868|93818|93866.7|93816.7|21
1654243130000|2022-06-03 07:58:50|93867.5|93817.5|93867.6|93817.6|93874.3|93836|93855.9|93816.8|44
1654243140000|2022-06-03 07:59:00|93867.7|93817.7|93863.4|93813.4|93868.4|93818.4|93862.3|93812.3|43
1654243150000|2022-06-03 07:59:10|93863.5|93813.5|93865.6|93815.6|93867.3|93817.3|93859.7|93809.7|50
1654243160000|2022-06-03 07:59:20|93865.7|93815.7|93906.4|93856.4|93948.4|93857.2|93854.3|93768.8|55
1654243170000|2022-06-03 07:59:30|93898|93848|93950.4|93785.8|93986.7|93868.2|93890.4|93757.1|69
1654243180000|2022-06-03 07:59:40|93965.9|93788.9|94002.5|93802.5|94012.7|93878.4|93861.5|93754.5|59
1654243190000|2022-06-03 07:59:50|94030.4|93830.4|94028.4|93828.4|94047.2|93847.2|94025.2|93825.2|50
1654243200000|2022-06-03 08:00:00|94034.9|93834.9|94028|93828|94042.7|93898.9|93948.3|93825.6|46
1654243210000|2022-06-03 08:00:10|94031.1|93831.9|94011.2|93815|94034.8|93859.7|93989.4|93815|39
1654243220000|2022-06-03 08:00:20|94031.8|93839.9|94001|93831.3|94031.8|93888|93938|93814.2|38
1654243230000|2022-06-03 08:00:30|93940.8|93890.8|93983.3|93804.9|94011.7|93890.8|93922|93794.2|62
1654243240000|2022-06-03 08:00:40|93983.7|93803.7|93954.3|93809.5|93983.7|93826.2|93946|93791.9|45
1654243250000|2022-06-03 08:00:50|93952.5|93814.8|93976.4|93827.6|93988.1|93877.4|93916.8|93807.3|50
1654243260000|2022-06-03 08:01:00|93965.8|93838.8|93953|93903|93987.6|93903.5|93920.7|93838|59
1654243270000|2022-06-03 08:01:10|93953.1|93903.1|93957.5|93907.5|93959.8|93909.8|93951.3|93901.3|42
1654243280000|2022-06-03 08:01:20|93957.9|93907.9|93971.7|93921.7|93975.5|93932.6|93949.5|93907.1|61
1654243290000|2022-06-03 08:01:30|93970.3|93920.3|93970.3|93920.3|93971.3|93932.7|93952.4|93916.4|54
1654243300000|2022-06-03 08:01:40|93971.7|93921.7|93976.6|93926.6|93979.8|93939.7|93963.8|93920.7|55
1654243310000|2022-06-03 08:01:50|93977.2|93927.2|93974.2|93924.2|93977.7|93935.7|93959.2|93917.6|41
1654243320000|2022-06-03 08:02:00|93973.4|93923.4|93978.2|93928.2|93979.7|93942.7|93965.7|93923.2|55
1654243330000|2022-06-03 08:02:10|93977.9|93927.9|93978|93928|93979.1|93929.1|93976.1|93926.1|36
1654243340000|2022-06-03 08:02:20|93977.5|93927.5|93970.9|93945.9|93978.5|93946.3|93962.9|93921.2|46
1654243350000|2022-06-03 08:02:30|93971.4|93946.4|93986.4|93936.4|93987.1|93950.2|93970.6|93932.4|57
1654243360000|2022-06-03 08:02:40|93974|93949|93981.5|93931.5|93986|93949|93963.4|93929.3|56
1654243370000|2022-06-03 08:02:50|93981.6|93931.6|93969.3|93944.3|93983.7|93944.4|93967.5|93930.4|48
1654243380000|2022-06-03 08:03:00|93968.9|93943.9|93960.5|93910.5|93971.2|93946.2|93941.3|93910|61
1654243390000|2022-06-03 08:03:10|93960.9|93910.9|93954.7|93929.7|93961.9|93929.7|93931.7|93904.6|55
1654243400000|2022-06-03 08:03:20|93954.9|93929.9|93959.9|93909.9|93975.2|93935.4|93947.3|93909.9|49
1654243410000|2022-06-03 08:03:30|93959.4|93909.4|93954.7|93929.7|93972.6|93934.3|93949.1|93908|33
1654243420000|2022-06-03 08:03:40|93962.2|93937.2|93962.5|93937.5|93963.7|93938.7|93953.6|93928.6|42
1654243430000|2022-06-03 08:03:50|93973.9|93923.9|93955|93930|93974.6|93939|93953.9|93919.3|41
1654243440000|2022-06-03 08:04:00|93954.5|93929.5|93956.6|93906.6|93968.3|93935.4|93947.7|93904.9|61
1654243450000|2022-06-03 08:04:10|93956.7|93906.7|93947|93922|93964.7|93927.7|93939.5|93906.7|56
1654243460000|2022-06-03 08:04:20|93941.6|93916.6|93945.2|93920.2|93960.4|93922.8|93935.6|93908.7|46
1654243470000|2022-06-03 08:04:30|93946|93921|93947|93922|93948.1|93923.1|93938.2|93913.2|42
1654243480000|2022-06-03 08:04:40|93947.1|93922.1|93935.3|93910.3|93947.1|93922.1|93924.7|93899.7|58
1654243490000|2022-06-03 08:04:50|93934.8|93909.8|93930.2|93905.2|93945.9|93912.9|93917.5|93887.2|51
1654243500000|2022-06-03 08:05:00|93931.1|93906.1|93930.1|93880.1|93939.2|93906.1|93918|93880.1|40
1654243510000|2022-06-03 08:05:10|93938.1|93888.1|93917.7|93892.7|93938.7|93902.9|93905.9|93880.9|42
1654243520000|2022-06-03 08:05:20|93918.1|93893.1|93911.3|93886.3|93931.5|93894.3|93906.1|93870|50
1654243530000|2022-06-03 08:05:30|93911.8|93886.8|93911|93886|93924.7|93894.3|93901.9|93869.3|46
1654243540000|2022-06-03 08:05:40|93910.9|93885.9|93911.3|93886.3|93911.8|93886.8|93900.2|93875.2|26
1654243550000|2022-06-03 08:05:50|93911.2|93886.2|93907.4|93882.4|93912.3|93887.3|93900.8|93875.8|34
1654243560000|2022-06-03 08:06:00|93907.6|93882.6|93905.9|93880.9|93907.7|93882.7|93896.6|93871.6|23
1654243570000|2022-06-03 08:06:10|93906|93881|93914.1|93889.1|93914.1|93889.1|93896.9|93871.9|27
1654243580000|2022-06-03 08:06:20|93914.2|93889.2|93910.9|93885.9|93914.2|93889.2|93903.9|93878.9|39
1654243590000|2022-06-03 08:06:30|93903.9|93878.9|93910.9|93885.9|93923.7|93886|93902.5|93865.5|39
1654243600000|2022-06-03 08:06:40|93910.7|93885.7|93895.4|93870.4|93912|93887|93881.8|93856.8|40
1654243610000|2022-06-03 08:06:50|93895.7|93870.7|93894.2|93869.2|93898.5|93873.5|93882.1|93846.4|30
1654243620000|2022-06-03 08:07:00|93894.1|93869.1|93887|93862|93896.3|93871.3|93887|93862|34
1654243630000|2022-06-03 08:07:10|93886.3|93861.3|93895.3|93870.3|93895.9|93870.9|93886.3|93861.3|23
1654243640000|2022-06-03 08:07:20|93895.4|93870.4|93886.8|93861.8|93896|93871|93886.8|93861.8|25
1654243650000|2022-06-03 08:07:30|93887.4|93862.4|93895.4|93870.4|93896|93871|93887.2|93862.2|27
1654243660000|2022-06-03 08:07:40|93888.3|93863.3|93891.4|93866.4|93903.1|93878.1|93888.3|93863.3|36
1654243670000|2022-06-03 08:07:50|93891.7|93866.7|93877.9|93852.9|93892|93867|93862.2|93837.2|51
1654243680000|2022-06-03 08:08:00|93877.7|93852.7|93860|93835|93878.3|93853.3|93859.5|93834.5|46
1654243690000|2022-06-03 08:08:10|93859.2|93834.2|93852.8|93827.8|93859.2|93834.2|93849.6|93824.6|37
1654243700000|2022-06-03 08:08:20|93852.4|93827.4|93847.6|93822.6|93853.8|93828.8|93844.7|93819.7|41
1654243710000|2022-06-03 08:08:30|93860.6|93810.6|93860.7|93835.7|93873|93836.7|93850.3|93810.3|32
1654243720000|2022-06-03 08:08:40|93860.4|93835.4|93862.7|93837.7|93873.7|93838.8|93859.5|93822.4|32
1654243730000|2022-06-03 08:08:50|93861.6|93836.6|93861|93836|93862.6|93837.6|93859.4|93834.4|37
1654243740000|2022-06-03 08:09:00|93860.8|93835.8|93860.4|93835.4|93860.8|93835.8|93859.1|93834.1|30
1654243750000|2022-06-03 08:09:10|93860.3|93835.3|93872.3|93847.3|93872.7|93847.7|93857.6|93832.6|44
1654243760000|2022-06-03 08:09:20|93871.9|93846.9|93864|93839|93878.6|93848.1|93863.5|93826.1|38
1654243770000|2022-06-03 08:09:30|93865.2|93840.2|93866|93841|93866.5|93841.5|93861.3|93836.3|36
1654243780000|2022-06-03 08:09:40|93865.4|93840.4|93865.4|93840.4|93865.8|93840.8|93863.4|93838.4|30
1654243790000|2022-06-03 08:09:50|93865.3|93840.3|93875.5|93850.5|93879.6|93853|93864.5|93827.7|53
1654243800000|2022-06-03 08:10:00|93875.9|93850.9|93878.6|93853.6|93878.9|93853.9|93875.9|93850.9|35
1654243810000|2022-06-03 08:10:10|93879|93854|93902.3|93877.3|93927.7|93888.4|93879|93854|64
1654243820000|2022-06-03 08:10:20|93914.2|93864.2|93904.9|93879.9|93920|93882.1|93903.1|93864.2|41
1654243830000|2022-06-03 08:10:30|93906|93881|93897.1|93872.1|93908.8|93883.8|93894.2|93869.2|35
1654243840000|2022-06-03 08:10:40|93901.5|93876.5|93914.4|93889.4|93930.9|93892.8|93899.3|93860.1|56
1654243850000|2022-06-03 08:10:50|93914.1|93889.1|93913.6|93888.6|93915.6|93890.6|93913.4|93888.4|55
1654243860000|2022-06-03 08:11:00|93913.7|93888.7|93901.4|93876.4|93913.7|93888.7|93901.4|93876.4|39
1654243870000|2022-06-03 08:11:10|93901.1|93876.1|93898.1|93873.1|93906.1|93876.2|93891.9|93855.3|49
1654243880000|2022-06-03 08:11:20|93897.4|93872.4|93896|93871|93899.1|93874.1|93896|93871|35
1654243890000|2022-06-03 08:11:30|93896.3|93871.3|93885.4|93860.4|93896.6|93871.6|93885.2|93860.2|39
1654243900000|2022-06-03 08:11:40|93888.1|93863.1|93889.4|93864.4|93889.8|93864.8|93883.8|93858.8|44
1654243910000|2022-06-03 08:11:50|93889|93864|93890.7|93865.7|93890.7|93865.7|93888.2|93863.2|35
1654243920000|2022-06-03 08:12:00|93890.6|93865.6|93886.9|93861.9|93891.6|93866.6|93886.9|93861.9|32
1654243930000|2022-06-03 08:12:10|93888.1|93863.1|93890.1|93865.1|93890.3|93865.3|93885.9|93860.9|32
1654243940000|2022-06-03 08:12:20|93889.7|93864.7|93886.2|93861.2|93891.1|93866.1|93884.1|93859.1|33
1654243950000|2022-06-03 08:12:30|93886.3|93861.3|93884.4|93859.4|93887.2|93862.2|93882.5|93857.5|27
1654243960000|2022-06-03 08:12:40|93884.7|93859.7|93883.1|93858.1|93885.2|93860.2|93883.1|93858.1|22
1654243970000|2022-06-03 08:12:50|93882.6|93857.6|93878.3|93853.3|93882.6|93857.6|93877.8|93852.8|32
1654243980000|2022-06-03 08:13:00|93878.2|93853.2|93884.5|93859.5|93884.5|93859.5|93873.8|93848.8|49
1654243990000|2022-06-03 08:13:10|93884.4|93859.4|93872.3|93847.3|93885.9|93860.9|93872.3|93847.3|47
1654244000000|2022-06-03 08:13:20|93872.1|93847.1|93871.3|93846.3|93872.1|93847.1|93868.2|93843.2|39
1654244010000|2022-06-03 08:13:30|93871.6|93846.6|93851.5|93826.5|93872.9|93847.9|93849.8|93824.8|47
1654244020000|2022-06-03 08:13:40|93852.8|93827.8|93856.5|93831.5|93857.6|93832.6|93849.3|93824.3|34
1654244030000|2022-06-03 08:13:50|93856.3|93831.3|93863.7|93838.7|93866.9|93841.9|93856.3|93831.3|45
1654244040000|2022-06-03 08:14:00|93862.5|93837.5|93861.6|93836.6|93864.2|93839.2|93856.5|93831.5|56
1654244050000|2022-06-03 08:14:10|93861.7|93836.7|93859.3|93834.3|93861.7|93836.7|93858|93833|41
1654244060000|2022-06-03 08:14:20|93859.2|93834.2|93870.5|93845.5|93873.4|93848.4|93858.7|93833.7|53
1654244070000|2022-06-03 08:14:30|93870.7|93845.7|93885.8|93860.8|93886.4|93861.4|93870.7|93845.7|55
1654244080000|2022-06-03 08:14:40|93885.7|93860.7|93878.5|93853.5|93885.7|93860.7|93867.2|93842.2|51
1654244090000|2022-06-03 08:14:50|93878.8|93853.8|93874.9|93849.9|93878.8|93853.8|93874.9|93849.9|23
1654244100000|2022-06-03 08:15:00|93874.7|93849.7|93871.2|93846.2|93875.3|93850.3|93864.9|93839.9|58
1654244110000|2022-06-03 08:15:10|93870.2|93845.2|93870.2|93845.2|93871.4|93846.4|93869.9|93844.9|27
1654244120000|2022-06-03 08:15:20|93870.3|93845.3|93864|93839|93874.6|93849.6|93864|93839|45
1654244130000|2022-06-03 08:15:30|93864.3|93839.3|93866.4|93841.4|93866.4|93841.4|93863.7|93838.7|23
1654244140000|2022-06-03 08:15:40|93866.5|93841.5|93868.3|93843.3|93868.8|93843.8|93866.5|93841.5|29
1654244150000|2022-06-03 08:15:50|93869.4|93844.4|93866.8|93841.8|93869.4|93844.4|93866.8|93841.8|23
1654244160000|2022-06-03 08:16:00|93866.5|93841.5|93863.8|93838.8|93866.5|93841.5|93863.8|93838.8|21
1654244170000|2022-06-03 08:16:10|93864|93839|93867.7|93842.7|93868.2|93843.2|93863.8|93838.8|21
1654244180000|2022-06-03 08:16:20|93864.7|93839.7|93858.2|93833.2|93867.2|93840.8|93853.6|93816.1|33
1654244190000|2022-06-03 08:16:30|93858.7|93833.7|93858.2|93833.2|93859.7|93834.7|93857.9|93832.9|26
1654244200000|2022-06-03 08:16:40|93858.1|93833.1|93849.6|93824.6|93860.1|93835.1|93847.3|93822.3|53
1654244210000|2022-06-03 08:16:50|93851.4|93826.4|93851.6|93826.6|93852.5|93827.5|93850.1|93825.1|29
1654244220000|2022-06-03 08:17:00|93851.3|93826.3|93870.5|93845.5|93882.4|93846.1|93851.2|93826.2|44
1654244230000|2022-06-03 08:17:10|93870.1|93845.1|93891.4|93841.4|93893|93854.1|93869.2|93832.9|42
1654244240000|2022-06-03 08:17:20|93891.7|93841.7|93889.5|93839.5|93895.6|93852.9|93877.5|93839.5|37
1654244250000|2022-06-03 08:17:30|93889.7|93839.7|93891|93841|93893.2|93856.9|93876.7|93838.9|44
1654244260000|2022-06-03 08:17:40|93890.9|93840.9|93890.2|93840.2|93892.4|93853.7|93878.3|93839.4|22
1654244270000|2022-06-03 08:17:50|93890.1|93840.1|93890.4|93840.4|93890.6|93840.6|93889.4|93839.4|12
1654244280000|2022-06-03 08:18:00|93890.2|93840.2|93885.6|93860.6|93900.6|93863.2|93883.4|93840.2|43
1654244290000|2022-06-03 08:18:10|93885.3|93860.3|93876|93851|93896.2|93860.5|93874.9|93845.7|43
1654244300000|2022-06-03 08:18:20|93875.7|93850.7|93884.6|93859.6|93886.6|93861.6|93875.7|93850.7|38
1654244310000|2022-06-03 08:18:30|93886.4|93861.4|93890.2|93865.2|93903|93866.1|93884.2|93852.4|40
1654244320000|2022-06-03 08:18:40|93890.3|93865.3|93880.6|93855.6|93890.3|93865.3|93880.4|93855.4|38
1654244330000|2022-06-03 08:18:50|93880.7|93855.7|93880|93855|93881.8|93856.8|93878.9|93853.9|28
1654244340000|2022-06-03 08:19:00|93880.2|93855.2|93855.5|93830.5|93883.7|93858.7|93844.6|93819.6|46
1654244350000|2022-06-03 08:19:10|93855.9|93830.9|93848.3|93823.3|93856.2|93831.2|93848.1|93823.1|34
1654244360000|2022-06-03 08:19:20|93848.2|93823.2|93838.6|93813.6|93857.3|93823.4|93832.3|93801.7|44
1654244370000|2022-06-03 08:19:30|93840.4|93815.4|93839.9|93789.9|93841.1|93815.4|93821.5|93786.5|45
1654244380000|2022-06-03 08:19:40|93839.7|93789.7|93838.6|93813.6|93851.6|93814|93833.7|93789|42
1654244390000|2022-06-03 08:19:50|93838|93813|93855.6|93805.6|93855.6|93817.7|93836.3|93800.5|44
1654244400000|2022-06-03 08:20:00|93855.1|93805.1|93844|93819|93855.9|93820.3|93842.5|93804.1|37
1654244410000|2022-06-03 08:20:10|93843.8|93818.8|93864.8|93814.8|93865.4|93827.4|93842.6|93814.4|43
1654244420000|2022-06-03 08:20:20|93864.9|93814.9|93862.1|93812.1|93869.5|93832.5|93849.8|93812.1|43
1654244430000|2022-06-03 08:20:30|93851.9|93826.9|93831.4|93806.4|93852.5|93826.9|93830.4|93791.5|56
1654244440000|2022-06-03 08:20:40|93832.8|93807.8|93856.9|93806.9|93858.2|93820.1|93831.7|93793.6|50
1654244450000|2022-06-03 08:20:50|93856.5|93806.5|93860.4|93835.4|93883.5|93848.2|93856.5|93806.5|45
1654244460000|2022-06-03 08:21:00|93861.1|93836.1|93857.1|93832.1|93864.6|93839.6|93855.1|93830.1|51
1654244470000|2022-06-03 08:21:10|93858|93833|93856.8|93831.8|93860.3|93835.3|93856.6|93831.6|36
1654244480000|2022-06-03 08:21:20|93856.5|93831.5|93852.8|93827.8|93857.9|93832.9|93852.2|93827.2|49
1654244490000|2022-06-03 08:21:30|93853.2|93828.2|93858.8|93833.8|93858.8|93833.8|93852.7|93827.7|26
1654244500000|2022-06-03 08:21:40|93858.4|93833.4|93859.8|93834.8|93862.4|93837.4|93857.2|93832.2|28
1654244510000|2022-06-03 08:21:50|93856.9|93831.9|93872.2|93847.2|93888.5|93863.5|93856.9|93831.9|68
1654244520000|2022-06-03 08:22:00|93871.9|93846.9|93881|93831|93881|93847.7|93867|93828.4|40
1654244530000|2022-06-03 08:22:10|93882.3|93832.3|93863.3|93838.3|93882.3|93846.8|93863.3|93832|28
1654244540000|2022-06-03 08:22:20|93863.7|93838.7|93877.7|93852.7|93889.5|93854.3|93862.7|93837.7|47
1654244550000|2022-06-03 08:22:30|93878.3|93853.3|93876.4|93851.4|93888.4|93856.2|93875.1|93838.2|41
1654244560000|2022-06-03 08:22:40|93876.3|93851.3|93891.5|93841.5|93891.5|93855.7|93873.9|93836.6|40
1654244570000|2022-06-03 08:22:50|93879.4|93854.4|93898.6|93848.6|93901.1|93865.1|93876.7|93840.5|42
1654244580000|2022-06-03 08:23:00|93898.5|93848.5|93880.7|93855.7|93898.9|93870.6|93880.5|93841.7|49
1654244590000|2022-06-03 08:23:10|93881.1|93856.1|93884.8|93859.8|93893.5|93868.5|93880|93855|44
1654244600000|2022-06-03 08:23:20|93886.4|93861.4|93871.1|93846.1|93887.9|93862.9|93871.1|93846.1|44
1654244610000|2022-06-03 08:23:30|93872|93847|93859|93834|93872.1|93847.1|93856.6|93831.6|43
1654244620000|2022-06-03 08:23:40|93859.1|93834.1|93856.8|93831.8|93859.7|93834.7|93855.7|93830.7|34
1654244630000|2022-06-03 08:23:50|93856.5|93831.5|93854.2|93829.2|93856.5|93831.5|93851.9|93826.9|46
1654244640000|2022-06-03 08:24:00|93854|93829|93854.3|93829.3|93856|93831|93851.5|93826.5|36
1654244650000|2022-06-03 08:24:10|93854.1|93829.1|93866|93841|93866.4|93841.4|93853.7|93828.7|37
1654244660000|2022-06-03 08:24:20|93877.5|93827.5|93863.5|93838.5|93877.5|93840.9|93862.4|93826.6|41
1654244670000|2022-06-03 08:24:30|93863|93838|93863.9|93838.9|93864.8|93839.8|93861.8|93836.8|35
1654244680000|2022-06-03 08:24:40|93864.1|93839.1|93864.4|93839.4|93866.6|93841.6|93863.8|93838.8|29
1654244690000|2022-06-03 08:24:50|93865.2|93840.2|93848.8|93823.8|93869.8|93840.2|93847.9|93810.5|47
1654244700000|2022-06-03 08:25:00|93849.6|93824.6|93857.7|93832.7|93865.2|93833.4|93849|93815.1|51
1654244710000|2022-06-03 08:25:10|93857.6|93832.6|93892.4|93867.4|93903.4|93867.9|93857.6|93832.6|52
1654244720000|2022-06-03 08:25:20|93892.2|93867.2|93890.8|93840.8|93892.5|93867.5|93879.5|93840.8|37
1654244730000|2022-06-03 08:25:30|93893|93843|93884.4|93859.4|93893|93860.4|93882.3|93843|31
1654244740000|2022-06-03 08:25:40|93884.6|93859.6|93877.5|93852.5|93891|93859.8|93876.3|93840.1|42
1654244750000|2022-06-03 08:25:50|93877.6|93852.6|93877.1|93852.1|93879|93854|93875.9|93850.9|28
1654244760000|2022-06-03 08:26:00|93876.5|93851.5|93870.8|93845.8|93876.5|93851.5|93868.2|93843.2|46
1654244770000|2022-06-03 08:26:10|93870.9|93845.9|93873.1|93848.1|93874.6|93849.6|93870.7|93845.7|28
1654244780000|2022-06-03 08:26:20|93873.3|93848.3|93858.9|93833.9|93874.2|93849.2|93858.5|93833.5|50
1654244790000|2022-06-03 08:26:30|93858.7|93833.7|93862.3|93837.3|93862.9|93837.9|93858.7|93833.7|23
1654244800000|2022-06-03 08:26:40|93862.2|93837.2|93862.5|93837.5|93864|93839|93862|93837|15
1654244810000|2022-06-03 08:26:50|93862.6|93837.6|93861.5|93836.5|93877.6|93841.2|93861.2|93827.3|34
1654244820000|2022-06-03 08:27:00|93861.6|93836.6|93864|93839|93864.3|93839.3|93857.1|93832.1|34
1654244830000|2022-06-03 08:27:10|93873.7|93848.7|93898.5|93873.5|93899.7|93874.7|93873.7|93848.7|52
1654244840000|2022-06-03 08:27:20|93898.7|93873.7|93889.1|93864.1|93913.4|93875.9|93889.1|93861.1|34
1654244850000|2022-06-03 08:27:30|93884.7|93859.7|93884.7|93859.7|93896.4|93865|93883.2|93846.3|53
1654244860000|2022-06-03 08:27:40|93884.9|93859.9|93902|93877|93902|93877|93878.9|93853.9|37
1654244870000|2022-06-03 08:27:50|93899.3|93874.3|93909.4|93884.4|93914|93889|93899.3|93874.3|30
1654244880000|2022-06-03 08:28:00|93910.7|93885.7|93901.7|93876.7|93912.5|93887.5|93897.5|93872.5|48
1654244890000|2022-06-03 08:28:10|93902.4|93877.4|93907.3|93882.3|93908.1|93883.1|93901.3|93876.3|22
1654244900000|2022-06-03 08:28:20|93907|93882|93894.8|93869.8|93907.4|93882|93890.5|93857.2|39
1654244910000|2022-06-03 08:28:30|93895|93870|93886.2|93861.2|93895|93870|93883|93858|36
1654244920000|2022-06-03 08:28:40|93886.1|93861.1|93891.3|93866.3|93895.9|93870.9|93886.1|93861.1|35
1654244930000|2022-06-03 08:28:50|93891.1|93866.1|93889.6|93864.6|93891.7|93866.7|93888.1|93863.1|29
1654244940000|2022-06-03 08:29:00|93889.9|93864.9|93890|93865|93891.4|93866.4|93889.5|93864.5|21
1654244950000|2022-06-03 08:29:10|93888.8|93863.8|93892.4|93867.4|93892.4|93867.4|93888|93863|36
1654244960000|2022-06-03 08:29:20|93892.1|93867.1|93882.6|93857.6|93893.7|93868.7|93882.5|93857.5|44
1654244970000|2022-06-03 08:29:30|93882.1|93857.1|93877.9|93852.9|93886.1|93861.1|93877.6|93852.6|42
1654244980000|2022-06-03 08:29:40|93877.8|93852.8|93869.2|93844.2|93877.8|93852.8|93867.7|93842.7|44
1654244990000|2022-06-03 08:29:50|93874.6|93849.6|93872.5|93847.5|93874.6|93849.6|93870|93845|38
1654245000000|2022-06-03 08:30:00|93873.3|93848.3|93877|93852|93877.5|93852.5|93873|93848|46
1654245010000|2022-06-03 08:30:10|93878.8|93853.8|93878.9|93853.9|93880.8|93855.8|93877.7|93852.7|45
1654245020000|2022-06-03 08:30:20|93879|93854|93870.2|93845.2|93879|93854|93870|93845|54
1654245030000|2022-06-03 08:30:30|93870.3|93845.3|93887.1|93862.1|93889.3|93864.3|93870.3|93845.3|59
1654245040000|2022-06-03 08:30:40|93888.5|93863.5|93880|93855|93888.7|93863.7|93877.9|93852.9|41
1654245050000|2022-06-03 08:30:50|93879.7|93854.7|93883|93858|93884.1|93859.1|93879.7|93854.7|25
1654245060000|2022-06-03 08:31:00|93882.9|93857.9|93877.6|93852.6|93889|93864|93877.6|93852.6|52
1654245070000|2022-06-03 08:31:10|93877.4|93852.4|93880.8|93855.8|93887|93862|93877.4|93852.4|49
1654245080000|2022-06-03 08:31:20|93881.4|93856.4|93880.2|93855.2|93881.4|93856.4|93879|93854|26
1654245090000|2022-06-03 08:31:30|93879.6|93854.6|93881.1|93856.1|93881.5|93856.5|93879.2|93854.2|25
1654245100000|2022-06-03 08:31:40|93881|93856|93879.4|93854.4|93882.9|93857.9|93879|93854|39
1654245110000|2022-06-03 08:31:50|93879.6|93854.6|93879.9|93854.9|93885.2|93860.2|93879.6|93854.6|39
1654245120000|2022-06-03 08:32:00|93879.5|93854.5|93853.4|93828.4|93882.6|93857.6|93848.4|93823.4|38
1654245130000|2022-06-03 08:32:10|93853.3|93828.3|93851.7|93826.7|93855.3|93830.3|93851.1|93826.1|26
1654245140000|2022-06-03 08:32:20|93852.2|93827.2|93844.4|93819.4|93852.2|93827.2|93843.5|93818.5|39
1654245150000|2022-06-03 08:32:30|93844.6|93819.6|93848.6|93823.6|93848.6|93823.6|93842.1|93817.1|36
1654245160000|2022-06-03 08:32:40|93848.3|93823.3|93841.9|93816.9|93849.4|93824.4|93841.7|93816.7|33
1654245170000|2022-06-03 08:32:50|93841.8|93816.8|93847.5|93822.5|93849.1|93824.1|93836.6|93811.6|32
1654245180000|2022-06-03 08:33:00|93847.4|93822.4|93861|93836|93861|93836|93843.3|93818.3|50
1654245190000|2022-06-03 08:33:10|93861.2|93836.2|93861.1|93836.1|93864|93839|93858.2|93833.2|45
1654245200000|2022-06-03 08:33:20|93860.9|93835.9|93857.7|93832.7|93861.2|93836.2|93855.3|93830.3|39
1654245210000|2022-06-03 08:33:30|93858.7|93833.7|93847.5|93822.5|93858.7|93833.7|93835.9|93810.9|51
1654245220000|2022-06-03 08:33:40|93846.9|93821.9|93851.6|93826.6|93851.6|93826.6|93846.8|93821.8|26
1654245230000|2022-06-03 08:33:50|93850.9|93825.9|93839.9|93814.9|93852|93827|93838.8|93813.8|31
1654245240000|2022-06-03 08:34:00|93840.4|93815.4|93843.7|93818.7|93847.7|93822.7|93838.8|93813.8|42
1654245250000|2022-06-03 08:34:10|93843.6|93818.6|93844.2|93819.2|93845.7|93820.7|93839.6|93814.6|27
1654245260000|2022-06-03 08:34:20|93843.9|93818.9|93846.7|93821.7|93849.2|93824.2|93843.7|93818.7|35
1654245270000|2022-06-03 08:34:30|93847|93822|93850.6|93825.6|93850.9|93825.9|93844.3|93819.3|32
1654245280000|2022-06-03 08:34:40|93850.2|93825.2|93851.2|93826.2|93852.3|93827.3|93849.4|93824.4|21
1654245290000|2022-06-03 08:34:50|93851.3|93826.3|93849.9|93824.9|93853.3|93828.3|93849.9|93824.9|11
1654245300000|2022-06-03 08:35:00|93850.7|93825.7|93847.7|93822.7|93851.1|93826.1|93847.4|93822.4|32
1654245310000|2022-06-03 08:35:10|93848|93823|93849.6|93824.6|93849.6|93824.6|93848|93823|21
1654245320000|2022-06-03 08:35:20|93849.7|93824.7|93843.5|93818.5|93852.6|93827.6|93841.2|93816.2|34
1654245330000|2022-06-03 08:35:30|93837.9|93812.9|93835.7|93810.7|93841.5|93816.5|93830.5|93805.5|49
1654245340000|2022-06-03 08:35:40|93836.3|93811.3|93834.8|93809.8|93844.8|93819.8|93829|93804|45
1654245350000|2022-06-03 08:35:50|93836.5|93811.5|93817.9|93792.9|93839.1|93814.1|93816.4|93791.4|48
1654245360000|2022-06-03 08:36:00|93817.3|93792.3|93824.1|93799.1|93824.5|93799.5|93815.9|93790.9|42
1654245370000|2022-06-03 08:36:10|93823.7|93798.7|93830.7|93805.7|93832.3|93807.3|93823.7|93798.7|38
1654245380000|2022-06-03 08:36:20|93831.4|93806.4|93829.6|93804.6|93831.7|93806.7|93827.4|93802.4|33
1654245390000|2022-06-03 08:36:30|93829.5|93804.5|93833.9|93808.9|93834.3|93809.3|93828.8|93803.8|29
1654245400000|2022-06-03 08:36:40|93833.2|93808.2|93833.2|93808.2|93833.2|93808.2|93826.9|93801.9|34
1654245410000|2022-06-03 08:36:50|93830.1|93805.1|93855.5|93830.5|93875.2|93850.2|93827.8|93802.8|56
1654245420000|2022-06-03 08:37:00|93853.7|93828.7|93852.8|93827.8|93857.6|93832.6|93851.1|93826.1|37
1654245430000|2022-06-03 08:37:10|93855.9|93830.9|93865.1|93840.1|93868.3|93843.3|93855.9|93830.9|39
1654245440000|2022-06-03 08:37:20|93864.8|93839.8|93863.1|93838.1|93868.1|93843.1|93861.6|93836.6|29
1654245450000|2022-06-03 08:37:30|93862.9|93837.9|93867.6|93842.6|93868.8|93843.8|93862.1|93837.1|12
1654245460000|2022-06-03 08:37:40|93866.9|93841.9|93863.7|93838.7|93868.8|93843.8|93857|93832|29
1654245470000|2022-06-03 08:37:50|93867.4|93842.4|93862.7|93837.7|93868.9|93843.9|93862.7|93837.7|19
1654245480000|2022-06-03 08:38:00|93863.7|93838.7|93866.5|93841.5|93869.3|93844.3|93860.4|93835.4|33
1654245490000|2022-06-03 08:38:10|93866.8|93841.8|93852.3|93827.3|93869.4|93844.4|93847.8|93822.8|52
1654245500000|2022-06-03 08:38:20|93850.5|93825.5|93853.8|93828.8|93855.5|93830.5|93841.4|93816.4|40
1654245510000|2022-06-03 08:38:30|93855|93830|93856.1|93831.1|93857.9|93832.9|93853.3|93828.3|25
1654245520000|2022-06-03 08:38:40|93856.4|93831.4|93857.2|93832.2|93857.9|93832.9|93855.8|93830.8|16
1654245530000|2022-06-03 08:38:50|93857.4|93832.4|93854|93829|93858|93833|93853.9|93828.9|20
1654245540000|2022-06-03 08:39:00|93852|93827|93857.9|93832.9|93859.8|93834.8|93852|93827|15
1654245550000|2022-06-03 08:39:10|93858|93833|93862.9|93837.9|93864.9|93839.9|93858|93833|18
1654245560000|2022-06-03 08:39:20|93863.1|93838.1|93864.4|93839.4|93864.8|93839.8|93862.4|93837.4|17
1654245570000|2022-06-03 08:39:30|93862.4|93837.4|93880.9|93855.9|93884.6|93859.6|93862.4|93837.4|38
1654245580000|2022-06-03 08:39:40|93881.2|93856.2|93889.5|93864.5|93894.2|93869.2|93881.2|93856.2|38
1654245590000|2022-06-03 08:39:50|93893.9|93868.9|93893.3|93868.3|93895.3|93870.3|93889.1|93864.1|30
1654245600000|2022-06-03 08:40:00|93893.6|93868.6|93894.3|93869.3|93906.5|93881.5|93892.4|93867.4|55
1654245610000|2022-06-03 08:40:10|93894.6|93869.6|93930.5|93905.5|93931.9|93906.9|93894.6|93869.6|37
1654245620000|2022-06-03 08:40:20|93931.3|93906.3|93938.1|93913.1|93942.1|93917.1|93929.5|93904.5|69
1654245630000|2022-06-03 08:40:30|93938.4|93913.4|93937.4|93912.4|93938.9|93913.9|93934.5|93909.5|51
1654245640000|2022-06-03 08:40:40|93937.7|93912.7|93936.4|93911.4|93937.8|93912.8|93935.4|93910.4|33
1654245650000|2022-06-03 08:40:50|93936.6|93911.6|93936.4|93911.4|93936.6|93911.6|93934.6|93909.6|21
1654245660000|2022-06-03 08:41:00|93937.1|93912.1|93938.5|93913.5|93938.9|93913.9|93934.5|93909.5|32
1654245670000|2022-06-03 08:41:10|93934.7|93909.7|93935.5|93910.5|93937.9|93912.9|93934.7|93909.7|24
1654245680000|2022-06-03 08:41:20|93933.5|93908.5|93937.1|93912.1|93938.1|93913.1|93933.3|93908.3|29
1654245690000|2022-06-03 08:41:30|93936.8|93911.8|93933.8|93908.8|93938.5|93913.5|93923.6|93898.6|40
1654245700000|2022-06-03 08:41:40|93933.4|93908.4|93926.1|93901.1|93934.3|93909.3|93923|93898|33
1654245710000|2022-06-03 08:41:50|93925.7|93900.7|93916.9|93891.9|93925.7|93900.7|93916.2|93891.2|40
1654245720000|2022-06-03 08:42:00|93917|93892|93914.6|93889.6|93918.1|93893.1|93907.8|93882.8|50
1654245730000|2022-06-03 08:42:10|93914.7|93889.7|93909.8|93884.8|93915|93890|93909.8|93884.8|32
1654245740000|2022-06-03 08:42:20|93910|93885|93907.6|93882.6|93913.1|93888.1|93902.7|93877.7|32
1654245750000|2022-06-03 08:42:30|93908.2|93883.2|93908.5|93883.5|93908.6|93883.6|93905.7|93880.7|25
1654245760000|2022-06-03 08:42:40|93908.4|93883.4|93906.8|93881.8|93909.3|93884.3|93906.7|93881.7|20
1654245770000|2022-06-03 08:42:50|93905.5|93880.5|93907.4|93882.4|93909.6|93884.6|93905.5|93880.5|27
1654245780000|2022-06-03 08:43:00|93907.6|93882.6|93902.5|93877.5|93909|93884|93902.5|93877.5|19
1654245790000|2022-06-03 08:43:10|93901|93876|93893.5|93868.5|93904|93879|93893.4|93868.4|40
1654245800000|2022-06-03 08:43:20|93894|93869|93898.1|93873.1|93898.1|93873.1|93893.3|93868.3|29
1654245810000|2022-06-03 08:43:30|93897.3|93872.3|93896.5|93871.5|93899|93874|93896.5|93871.5|10
1654245820000|2022-06-03 08:43:40|93896.1|93871.1|93896.4|93871.4|93898|93873|93895.8|93870.8|26
1654245830000|2022-06-03 08:43:50|93895.9|93870.9|93898.6|93873.6|93900.4|93875.4|93895.8|93870.8|26
1654245840000|2022-06-03 08:44:00|93898.4|93873.4|93897.8|93872.8|93899.5|93874.5|93897.3|93872.3|21
1654245850000|2022-06-03 08:44:10|93898.1|93873.1|93897.6|93872.6|93898.6|93873.6|93897.1|93872.1|16
1654245860000|2022-06-03 08:44:20|93896.6|93871.6|93895.5|93870.5|93897.4|93872.4|93892.9|93867.9|38
1654245870000|2022-06-03 08:44:30|93895.7|93870.7|93891.2|93866.2|93901.7|93876.7|93891.2|93866.2|52
1654245880000|2022-06-03 08:44:40|93893.3|93868.3|93895.9|93870.9|93896.1|93871.1|93891.9|93866.9|33
1654245890000|2022-06-03 08:44:50|93895.4|93870.4|93894.5|93869.5|93897.4|93872.4|93893|93868|33
1654245900000|2022-06-03 08:45:00|93894.8|93869.8|93893.2|93868.2|93894.8|93869.8|93887.7|93862.7|53
1654245910000|2022-06-03 08:45:10|93892.8|93867.8|93887.8|93862.8|93892.8|93867.8|93885.3|93860.3|30
1654245920000|2022-06-03 08:45:20|93887.6|93862.6|93888.7|93863.7|93889.8|93864.8|93886.3|93861.3|40
1654245930000|2022-06-03 08:45:30|93889|93864|93889.6|93864.6|93893.6|93868.6|93886.1|93861.1|46
1654245940000|2022-06-03 08:45:40|93889.5|93864.5|93897.1|93872.1|93897.5|93872.5|93888.3|93863.3|44
1654245950000|2022-06-03 08:45:50|93896.5|93871.5|93894|93869|93897.7|93872.7|93894|93869|29
1654245960000|2022-06-03 08:46:00|93893.8|93868.8|93894|93869|93896.4|93871.4|93891.8|93866.8|47
1654245970000|2022-06-03 08:46:10|93893.8|93868.8|93885.1|93860.1|93897.2|93872.2|93885.1|93860.1|36
1654245980000|2022-06-03 08:46:20|93885.2|93860.2|93895.7|93870.7|93895.7|93870.7|93884.7|93859.7|38
1654245990000|2022-06-03 08:46:30|93891.6|93866.6|93891.5|93866.5|93894.6|93869.6|93889.9|93864.9|25
1654246000000|2022-06-03 08:46:40|93891.6|93866.6|93890.2|93865.2|93892.3|93867.3|93889.8|93864.8|29
1654246010000|2022-06-03 08:46:50|93890.3|93865.3|93888.6|93863.6|93891.6|93866.6|93886.7|93861.7|23
1654246020000|2022-06-03 08:47:00|93888.1|93863.1|93895.1|93870.1|93896|93871|93888.1|93863.1|46
1654246030000|2022-06-03 08:47:10|93895.9|93870.9|93894.7|93869.7|93898.2|93873.2|93893|93868|32
1654246040000|2022-06-03 08:47:20|93894.6|93869.6|93886.9|93861.9|93901.4|93876.4|93885.5|93860.5|51
1654246050000|2022-06-03 08:47:30|93886.5|93861.5|93887.7|93862.7|93888.2|93863.2|93884.6|93859.6|45
1654246060000|2022-06-03 08:47:40|93886.9|93861.9|93885.7|93860.7|93890.5|93865.5|93884.9|93859.9|57
1654246070000|2022-06-03 08:47:50|93884.8|93859.8|93892.8|93867.8|93893.7|93868.7|93884.8|93859.8|44
1654246080000|2022-06-03 08:48:00|93893.5|93868.5|93888.8|93863.8|93900.2|93875.2|93888.5|93863.5|61
1654246090000|2022-06-03 08:48:10|93889.3|93864.3|93893.6|93868.6|93901.7|93876.7|93889.3|93864.3|44
1654246100000|2022-06-03 08:48:20|93893.2|93868.2|93897|93872|93897.7|93872.7|93893.2|93868.2|18
1654246110000|2022-06-03 08:48:30|93898|93873|93919.7|93894.7|93926.3|93901.3|93898|93873|55
1654246120000|2022-06-03 08:48:40|93919.3|93894.3|93921.4|93896.4|93922.4|93897.4|93919.3|93894.3|16
1654246130000|2022-06-03 08:48:50|93921.7|93896.7|93921.4|93896.4|93931.7|93906.7|93920.2|93895.2|33
1654246140000|2022-06-03 08:49:00|93920.4|93895.4|93910.9|93885.9|93920.4|93895.4|93910.1|93885.1|31
1654246150000|2022-06-03 08:49:10|93910.8|93885.8|93926.8|93901.8|93928|93903|93910.8|93885.8|30
1654246160000|2022-06-03 08:49:20|93925|93900|93925.8|93900.8|93931.1|93906.1|93924.7|93899.7|23
1654246170000|2022-06-03 08:49:30|93925.7|93900.7|93931.5|93906.5|93940.9|93915.9|93925.7|93900.7|56
1654246180000|2022-06-03 08:49:40|93931.7|93906.7|93928.3|93903.3|93931.7|93906.7|93927.5|93902.5|22
1654246190000|2022-06-03 08:49:50|93928.4|93903.4|93931.5|93906.5|93932.3|93907.3|93928.4|93903.4|18
1654246200000|2022-06-03 08:50:00|93931.9|93906.9|93937.3|93912.3|93938|93913|93930.7|93905.7|41
1654246210000|2022-06-03 08:50:10|93937.5|93912.5|93947.9|93922.9|93947.9|93922.9|93937.5|93912.5|37
1654246220000|2022-06-03 08:50:20|93949.2|93924.2|93947.3|93922.3|93952.9|93927.9|93947.3|93922.3|33
1654246230000|2022-06-03 08:50:30|93947.2|93922.2|93942.5|93917.5|93947.2|93922.2|93941.6|93916.6|35
1654246240000|2022-06-03 08:50:40|93942|93917|93956.4|93931.4|93956.8|93931.8|93941.7|93916.7|38
1654246250000|2022-06-03 08:50:50|93956.7|93931.7|93953.1|93928.1|93956.7|93931.7|93949.9|93924.9|31
1654246260000|2022-06-03 08:51:00|93951.1|93926.1|93954.6|93929.6|93955.9|93930.9|93950.2|93925.2|27
1654246270000|2022-06-03 08:51:10|93954.8|93929.8|93958|93933|93958.4|93933.4|93953.1|93928.1|27
1654246280000|2022-06-03 08:51:20|93958.1|93933.1|93957.4|93932.4|93959|93934|93955.2|93930.2|48
1654246290000|2022-06-03 08:51:30|93957.2|93932.2|93958|93933|93981.7|93956.7|93953.6|93928.6|64
1654246300000|2022-06-03 08:51:40|93958.4|93933.4|93967.3|93942.3|93969.2|93944.2|93952.1|93927.1|50
1654246310000|2022-06-03 08:51:50|93967|93942|93969.3|93944.3|93970.1|93945.1|93964.5|93939.5|38
1654246320000|2022-06-03 08:52:00|93970|93945|93978.3|93953.3|93979.1|93954.1|93967.2|93942.2|42
1654246330000|2022-06-03 08:52:10|93978.8|93953.8|93981.6|93956.6|93983.1|93958.1|93978.1|93953.1|29
1654246340000|2022-06-03 08:52:20|93980.6|93955.6|93982.6|93957.6|93982.6|93957.6|93979|93954|15
1654246350000|2022-06-03 08:52:30|93982.2|93957.2|93978.5|93953.5|93982.2|93957.2|93978.4|93953.4|27
1654246360000|2022-06-03 08:52:40|93978.6|93953.6|93978.5|93953.5|93978.9|93953.9|93977.4|93952.4|19
1654246370000|2022-06-03 08:52:50|93978.8|93953.8|93977.7|93952.7|93980.9|93955.9|93977.7|93952.7|31
1654246380000|2022-06-03 08:53:00|93977.9|93952.9|93962.4|93937.4|93979.3|93954.3|93962.4|93937.4|42
1654246390000|2022-06-03 08:53:10|93962.6|93937.6|93963.5|93938.5|93964.5|93939.5|93962.6|93937.6|21
1654246400000|2022-06-03 08:53:20|93963.6|93938.6|93955.1|93930.1|93963.6|93938.6|93951.5|93926.5|50
1654246410000|2022-06-03 08:53:30|93954.1|93929.1|93956.1|93931.1|93957.2|93932.2|93953.1|93928.1|31
1654246420000|2022-06-03 08:53:40|93956.5|93931.5|93962.3|93937.3|93965.6|93940.6|93956.5|93931.5|41
1654246430000|2022-06-03 08:53:50|93962.7|93937.7|93955|93930|93966.4|93938.1|93953.2|93915.5|33
1654246440000|2022-06-03 08:54:00|93954.7|93929.7|93959|93934|93969|93944|93954|93929|54
1654246450000|2022-06-03 08:54:10|93958.9|93933.9|93955.3|93930.3|93961.1|93936.1|93952.9|93927.9|47
1654246460000|2022-06-03 08:54:20|93955.8|93930.8|93954.5|93929.5|93956.1|93931.1|93952.7|93927.7|47
1654246470000|2022-06-03 08:54:30|93954.4|93929.4|93954.6|93929.6|93957|93932|93949.7|93924.7|43
1654246480000|2022-06-03 08:54:40|93955.1|93930.1|93971.9|93946.9|93973.4|93948.4|93953.5|93928.5|42
1654246490000|2022-06-03 08:54:50|93972.4|93947.4|93971.3|93946.3|93972.4|93947.4|93964.9|93939.9|40
1654246500000|2022-06-03 08:55:00|93971|93946|93961.7|93936.7|93971|93946|93956.2|93931.2|40
1654246510000|2022-06-03 08:55:10|93960.5|93935.5|93956.3|93931.3|93960.5|93935.5|93955.3|93930.3|46
1654246520000|2022-06-03 08:55:20|93957.2|93932.2|93953.2|93928.2|93958.9|93933.9|93949.6|93924.6|36
1654246530000|2022-06-03 08:55:30|93954.5|93929.5|93949.1|93924.1|93954.8|93929.8|93949|93924|48
1654246540000|2022-06-03 08:55:40|93949.4|93924.4|93949|93924|93952.5|93927.5|93948.6|93923.6|29
1654246550000|2022-06-03 08:55:50|93949.2|93924.2|93954.1|93929.1|93957.7|93932.7|93943.1|93918.1|53
1654246560000|2022-06-03 08:56:00|93953.6|93928.6|93935.7|93910.7|93968.7|93931.9|93933.2|93908.2|44
1654246570000|2022-06-03 08:56:10|93933.9|93908.9|93931.5|93906.5|93934.8|93909.8|93925.6|93900.6|36
1654246580000|2022-06-03 08:56:20|93932.1|93907.1|93932.2|93907.2|93935.5|93910.5|93930|93905|36
1654246590000|2022-06-03 08:56:30|93932.4|93907.4|93933.3|93908.3|93933.9|93908.9|93931.8|93906.8|19
1654246600000|2022-06-03 08:56:40|93932.1|93907.1|93918.7|93893.7|93932.4|93907.4|93918.1|93893.1|42
1654246610000|2022-06-03 08:56:50|93918.2|93893.2|93913.8|93888.8|93921|93896|93911.1|93886.1|46
1654246620000|2022-06-03 08:57:00|93914.9|93889.9|93922.3|93897.3|93926.5|93901.5|93914.9|93889.9|41
1654246630000|2022-06-03 08:57:10|93921.8|93896.8|93916.6|93891.6|93922.3|93897.3|93916.1|93891.1|48
1654246640000|2022-06-03 08:57:20|93916.5|93891.5|93916.4|93891.4|93917.9|93892.9|93912.1|93887.1|52
1654246650000|2022-06-03 08:57:30|93913.7|93888.7|93913.7|93888.7|93917|93892|93913.2|93888.2|46
1654246660000|2022-06-03 08:57:40|93913.6|93888.6|93917.5|93892.5|93917.6|93892.6|93913.6|93888.6|32
1654246670000|2022-06-03 08:57:50|93917.4|93892.4|93912.5|93887.5|93919.4|93894.4|93912.5|93887.5|44
1654246680000|2022-06-03 08:58:00|93912.2|93887.2|93914.8|93889.8|93918.6|93893.6|93911.6|93886.6|43
1654246690000|2022-06-03 08:58:10|93916|93891|93924.6|93899.6|93925.1|93900.1|93914.6|93889.6|34
1654246700000|2022-06-03 08:58:20|93924.1|93899.1|93946.2|93921.2|93956.2|93931.2|93921|93896|56
1654246710000|2022-06-03 08:58:30|93946.3|93921.3|93948|93923|93951.2|93926.2|93946.3|93921.3|35
1654246720000|2022-06-03 08:58:40|93947.9|93922.9|93936.3|93911.3|93949.6|93924.6|93934.8|93909.8|62
1654246730000|2022-06-03 08:58:50|93935.5|93910.5|93936.5|93911.5|93940.2|93915.2|93935.5|93910.5|40
1654246740000|2022-06-03 08:59:00|93936.4|93911.4|93940.6|93915.6|93941.1|93916.1|93936.4|93911.4|43
1654246750000|2022-06-03 08:59:10|93940|93915|93934.1|93909.1|93941|93916|93932|93907|46
1654246760000|2022-06-03 08:59:20|93934|93909|93938.2|93913.2|93938.7|93913.7|93932.9|93907.9|38
1654246770000|2022-06-03 08:59:30|93938|93913|93959.7|93934.7|93961.3|93936.3|93938|93913|53
1654246780000|2022-06-03 08:59:40|93959.5|93934.5|93950.1|93925.1|93965.6|93940.6|93948.3|93923.3|50
1654246790000|2022-06-03 08:59:50|93950.2|93925.2|93967.6|93942.6|93967.6|93942.6|93946.1|93921.1|44
1654246800000|2022-06-03 09:00:00|93961|93936|93961.6|93936.6|93964.9|93939.9|93958.5|93933.5|48
1654246810000|2022-06-03 09:00:10|93961.7|93936.7|93966.6|93941.6|93968.9|93943.9|93961.6|93936.6|54
1654246820000|2022-06-03 09:00:20|93965.5|93940.5|93958.5|93933.5|93972.5|93947.5|93958.4|93933.4|61
1654246830000|2022-06-03 09:00:30|93958.7|93933.7|93944|93919|93959.3|93934.3|93942.4|93917.4|52
1654246840000|2022-06-03 09:00:40|93944.2|93919.2|93943.4|93918.4|93946.2|93921.2|93943.4|93918.4|32
1654246850000|2022-06-03 09:00:50|93943.9|93918.9|93947.6|93922.6|93949.1|93924.1|93943.5|93918.5|25
1654246860000|2022-06-03 09:01:00|93947.5|93922.5|93962.6|93937.6|93964.3|93939.3|93944.3|93919.3|47
1654246870000|2022-06-03 09:01:10|93963.4|93938.4|93947.2|93922.2|93967.1|93942.1|93945.1|93920.1|52
1654246880000|2022-06-03 09:01:20|93947.3|93922.3|93953.9|93928.9|93955.6|93930.6|93944.4|93919.4|47
1654246890000|2022-06-03 09:01:30|93953.6|93928.6|93951.7|93926.7|93956.1|93931.1|93949.8|93924.8|54
1654246900000|2022-06-03 09:01:40|93952.1|93927.1|93956.4|93931.4|93959.2|93934.2|93949.4|93924.4|48
1654246910000|2022-06-03 09:01:50|93956.3|93931.3|93959.1|93934.1|93960.9|93935.9|93955.5|93930.5|43
1654246920000|2022-06-03 09:02:00|93959.3|93934.3|93945.5|93920.5|93960.7|93935.7|93942.9|93917.9|44
1654246930000|2022-06-03 09:02:10|93945|93920|93945.5|93920.5|93949.5|93924.5|93941.9|93916.9|39
1654246940000|2022-06-03 09:02:20|93949.4|93924.4|93949.8|93924.8|93951.6|93926.6|93947.7|93922.7|49
1654246950000|2022-06-03 09:02:30|93949.9|93924.9|93964.4|93939.4|93981.5|93956.5|93949.9|93924.9|59
1654246960000|2022-06-03 09:02:40|93966.2|93941.2|93967.4|93942.4|93973.2|93948.2|93959|93934|33
1654246970000|2022-06-03 09:02:50|93967.6|93942.6|93952.9|93927.9|93967.8|93942.8|93951.8|93926.8|39
1654246980000|2022-06-03 09:03:00|93952.8|93927.8|93954.2|93929.2|93955.7|93930.7|93949.7|93924.7|42
1654246990000|2022-06-03 09:03:10|93954.1|93929.1|93958.1|93933.1|93958.5|93933.5|93952.3|93927.3|38
1654247000000|2022-06-03 09:03:20|93958.8|93933.8|93959.6|93934.6|93959.8|93934.8|93957.7|93932.7|18
1654247010000|2022-06-03 09:03:30|93959.4|93934.4|93967.9|93942.9|93968.8|93943.8|93959.4|93934.4|32
1654247020000|2022-06-03 09:03:40|93968.3|93943.3|93969|93944|93969|93944|93964.4|93939.4|22
1654247030000|2022-06-03 09:03:50|93969.4|93944.4|93968.4|93943.4|93971.2|93946.2|93968.4|93943.4|20
1654247040000|2022-06-03 09:04:00|93968.3|93943.3|93964.6|93939.6|93969.6|93944.6|93963.9|93938.9|38
1654247050000|2022-06-03 09:04:10|93965.3|93940.3|93994.8|93969.8|93995.6|93970.6|93964.3|93939.3|54
1654247060000|2022-06-03 09:04:20|93992.5|93967.5|93994.5|93969.5|93994.5|93969.5|93989.5|93964.5|36
1654247070000|2022-06-03 09:04:30|93993.8|93968.8|93991.2|93966.2|93994.3|93969.3|93988.7|93963.7|47
1654247080000|2022-06-03 09:04:40|93991.1|93966.1|93993|93968|93993.6|93968.6|93991|93966|26
1654247090000|2022-06-03 09:04:50|93993.2|93968.2|94004.7|93979.7|94004.8|93979.8|93984.5|93959.5|45
1654247100000|2022-06-03 09:05:00|94004|93979|94001|93976|94007.2|93982.2|93998.5|93973.5|51
1654247110000|2022-06-03 09:05:10|93999.8|93974.8|93994.8|93969.8|94000.3|93975.3|93993.7|93968.7|48
1654247120000|2022-06-03 09:05:20|93994.6|93969.6|93990.1|93965.1|93997.1|93972.1|93989.2|93964.2|38
1654247130000|2022-06-03 09:05:30|93990.2|93965.2|93980.2|93955.2|93990.6|93965.6|93977.2|93952.2|43
1654247140000|2022-06-03 09:05:40|93980.4|93955.4|93980.7|93955.7|93981.8|93956.8|93979.2|93954.2|29
1654247150000|2022-06-03 09:05:50|93980.5|93955.5|93980.1|93955.1|93982.3|93957.3|93979.6|93954.6|32
1654247160000|2022-06-03 09:06:00|93980.2|93955.2|93982.5|93957.5|93983.3|93958.3|93979.9|93954.9|30
1654247170000|2022-06-03 09:06:10|93982.9|93957.9|94016.9|93991.9|94020.9|93995.9|93982.5|93957.5|43
1654247180000|2022-06-03 09:06:20|94016.1|93991.1|94015.3|93990.3|94018.1|93993.1|94013.7|93988.7|40
1654247190000|2022-06-03 09:06:30|94015.9|93990.9|94008.6|93983.6|94023.9|93998.9|94005.6|93980.6|48
1654247200000|2022-06-03 09:06:40|94008.5|93983.5|93993.6|93968.6|94020.2|93995.2|93992.3|93967.3|53
1654247210000|2022-06-03 09:06:50|93992.4|93967.4|93996.7|93971.7|93996.7|93971.7|93989.6|93964.6|40
1654247220000|2022-06-03 09:07:00|93997|93972|94011|93986|94011.2|93986.2|93992.6|93967.6|31
1654247230000|2022-06-03 09:07:10|94011.2|93986.2|94009.3|93984.3|94013.8|93988.8|94005|93980|24
1654247240000|2022-06-03 09:07:20|94008.7|93983.7|93993.1|93968.1|94008.7|93983.7|93987.4|93962.4|52
1654247250000|2022-06-03 09:07:30|93993.3|93968.3|93992.5|93967.5|93995.2|93970.2|93990.6|93965.6|33
1654247260000|2022-06-03 09:07:40|93992.3|93967.3|93985.5|93960.5|93993.3|93968.3|93984.4|93959.4|26
1654247270000|2022-06-03 09:07:50|93985.7|93960.7|93986.2|93961.2|93988.7|93963.7|93985.3|93960.3|24
1654247280000|2022-06-03 09:08:00|93986.4|93961.4|93977.9|93952.9|93986.6|93961.6|93975.7|93950.7|37
1654247290000|2022-06-03 09:08:10|93977.5|93952.5|93999.2|93974.2|94004.9|93979.9|93971.2|93946.2|52
1654247300000|2022-06-03 09:08:20|93998.8|93973.8|93993.5|93968.5|94001.5|93976.5|93990.1|93965.1|47
1654247310000|2022-06-03 09:08:30|93994|93969|94005.6|93980.6|94010.7|93985.7|93992.9|93967.9|61
1654247320000|2022-06-03 09:08:40|94005.3|93980.3|94016.7|93991.7|94026|93993.6|94004.4|93976|53
1654247330000|2022-06-03 09:08:50|94016.9|93991.9|94017.7|93992.7|94020.5|93995.5|94016.9|93991.9|42
1654247340000|2022-06-03 09:09:00|94017.8|93992.8|94006.4|93981.4|94019.5|93994.5|94006.2|93981.2|28
1654247350000|2022-06-03 09:09:10|94007.3|93982.3|94006.7|93981.7|94012.7|93987.7|94006.7|93981.7|48
1654247360000|2022-06-03 09:09:20|94007.2|93982.2|94021.5|93996.5|94025.4|94000.4|94006.5|93981.5|33
1654247370000|2022-06-03 09:09:30|94021.6|93996.6|94012.9|93987.9|94021.6|93996.6|94012.9|93987.9|18
1654247380000|2022-06-03 09:09:40|94010.1|93985.1|94009.6|93984.6|94010.7|93985.7|94007.7|93982.7|27
1654247390000|2022-06-03 09:09:50|94009.1|93984.1|94008|93983|94013.4|93988.4|94006.8|93981.8|26
1654247400000|2022-06-03 09:10:00|94007.4|93982.4|94006.2|93981.2|94007.4|93982.4|94000.6|93975.6|35
1654247410000|2022-06-03 09:10:10|94006.1|93981.1|94002.7|93977.7|94014.5|93981.1|94000.3|93964.5|23
1654247420000|2022-06-03 09:10:20|94000.9|93975.9|94002.3|93977.3|94004.6|93979.6|93999.6|93974.6|34
1654247430000|2022-06-03 09:10:30|94002.6|93977.6|93985.2|93960.2|94002.6|93977.6|93985|93960|53
1654247440000|2022-06-03 09:10:40|93985.3|93960.3|93984.5|93959.5|93986.1|93961.1|93981|93956|23
1654247450000|2022-06-03 09:10:50|93984.3|93959.3|93974.3|93949.3|93986.4|93961.4|93974.2|93949.2|35
1654247460000|2022-06-03 09:11:00|93974.5|93949.5|93976.6|93951.6|93977.8|93952.8|93972.8|93947.8|29
1654247470000|2022-06-03 09:11:10|93976.5|93951.5|93980.4|93955.4|93980.4|93955.4|93969.9|93944.9|36
1654247480000|2022-06-03 09:11:20|93979.6|93954.6|93986.8|93961.8|93988.2|93963.2|93979.6|93954.6|37
1654247490000|2022-06-03 09:11:30|93987.5|93962.5|93982.6|93957.6|93987.5|93962.5|93977.9|93952.9|43
1654247500000|2022-06-03 09:11:40|93982.5|93957.5|93975.5|93950.5|93984.9|93959.9|93975.5|93950.5|44
1654247510000|2022-06-03 09:11:50|93976.9|93951.9|93983.9|93958.9|93987.8|93962.8|93975.9|93950.9|24
1654247520000|2022-06-03 09:12:00|93991.3|93966.3|93986.9|93961.9|93991.3|93966.3|93986.2|93961.2|26
1654247530000|2022-06-03 09:12:10|93987.3|93962.3|93986.3|93961.3|93988.3|93963.3|93981.4|93956.4|45
1654247540000|2022-06-03 09:12:20|93986.5|93961.5|93983|93958|93986.5|93961.5|93974.7|93949.7|46
1654247550000|2022-06-03 09:12:30|93982.8|93957.8|93983.3|93958.3|93989.7|93964.7|93980.7|93955.7|42
1654247560000|2022-06-03 09:12:40|93984.6|93959.6|94007|93982|94007.8|93982.8|93980.6|93955.6|60
1654247570000|2022-06-03 09:12:50|94008.1|93983.1|94009.1|93984.1|94024.5|93999.5|94006|93981|56
1654247580000|2022-06-03 09:13:00|94008.2|93983.2|94009.9|93984.9|94021.7|93996.7|94008.2|93983.2|54
1654247590000|2022-06-03 09:13:10|94011.1|93986.1|94014.9|93989.9|94015.9|93990.9|94009.4|93984.4|44
1654247600000|2022-06-03 09:13:20|94012|93987|94013.3|93988.3|94020.5|93995.5|94010.7|93985.7|46
1654247610000|2022-06-03 09:13:30|94008.4|93983.4|94005.7|93980.7|94008.4|93983.4|94005.4|93980.4|45
1654247620000|2022-06-03 09:13:40|94005.8|93980.8|93993.8|93968.8|94015.2|93980.9|93993.4|93965.2|45
1654247630000|2022-06-03 09:13:50|93995.4|93970.4|93988|93963|93995.4|93970.4|93987.7|93962.7|32
1654247640000|2022-06-03 09:14:00|93988.2|93963.2|93985.3|93960.3|93990.1|93965.1|93985.3|93960.3|34
1654247650000|2022-06-03 09:14:10|93984.2|93959.2|93973.2|93948.2|93994.7|93960|93973.2|93944.7|54
1654247660000|2022-06-03 09:14:20|93977|93952|93981|93956|93983.1|93958.1|93977|93952|30
1654247670000|2022-06-03 09:14:30|93980.8|93955.8|93973.3|93948.3|93981.6|93956.6|93972.4|93947.4|36
1654247680000|2022-06-03 09:14:40|93973|93948|93964.3|93939.3|93973.7|93948.7|93963.4|93938.4|34
1654247690000|2022-06-03 09:14:50|93963.8|93938.8|93954.3|93929.3|93964.6|93939.6|93949.1|93924.1|34
1654247700000|2022-06-03 09:15:00|93955.4|93930.4|93992|93967|93992.7|93967.7|93953.2|93928.2|38
1654247710000|2022-06-03 09:15:10|93991.2|93966.2|93995.3|93970.3|93995.4|93970.4|93984.7|93959.7|38
1654247720000|2022-06-03 09:15:20|93994.9|93969.9|94009.8|93984.8|94011.6|93986.6|93993.8|93968.8|45
1654247730000|2022-06-03 09:15:30|94009.4|93984.4|94004.1|93979.1|94012.5|93987.5|94002.8|93977.8|31
1654247740000|2022-06-03 09:15:40|94003.9|93978.9|94015.8|93990.8|94016|93991|94003.9|93978.9|23
1654247750000|2022-06-03 09:15:50|94016.9|93991.9|94017.7|93992.7|94023.8|93998.8|94013.2|93988.2|14
1654247760000|2022-06-03 09:16:00|94017.3|93992.3|94047.4|94022.4|94049|94024|94017.2|93992.2|34
1654247770000|2022-06-03 09:16:10|94047.3|94022.3|94054.6|94029.6|94067.1|94042.1|94047.3|94022.3|63
1654247780000|2022-06-03 09:16:20|94055.4|94030.4|94052.6|94027.6|94058.4|94033.4|94050.3|94025.3|31
1654247790000|2022-06-03 09:16:30|94052.7|94027.7|94066.8|94041.8|94069.7|94044.7|94052|94027|35
1654247800000|2022-06-03 09:16:40|94066.6|94041.6|94063.1|94038.1|94071.1|94046.1|94061.9|94036.9|37
1654247810000|2022-06-03 09:16:50|94063.2|94038.2|94041.5|94016.5|94064.8|94039.8|94041.5|94016.5|33
1654247820000|2022-06-03 09:17:00|94041.3|94016.3|94054|94029|94057.3|94032.3|94040.2|94015.2|59
1654247830000|2022-06-03 09:17:10|94054.7|94029.7|94055.6|94030.6|94057.5|94032.5|94049.6|94024.6|42
1654247840000|2022-06-03 09:17:20|94055.8|94030.8|94057.4|94032.4|94062|94037|94054|94029|48
1654247850000|2022-06-03 09:17:30|94057|94032|94081.8|94056.8|94081.9|94056.9|94056.8|94031.8|40
1654247860000|2022-06-03 09:17:40|94082.2|94057.2|94099|94074|94100.2|94075.2|94079.7|94054.7|32
1654247870000|2022-06-03 09:17:50|94099.4|94074.4|94091.1|94066.1|94099.4|94074.4|94090.3|94065.3|26
1654247880000|2022-06-03 09:18:00|94090.8|94065.8|94091.1|94066.1|94093.4|94068.4|94088.1|94063.1|36
1654247890000|2022-06-03 09:18:10|94090.8|94065.8|94065.6|94040.6|94091.1|94066.1|94065.6|94040.6|41
1654247900000|2022-06-03 09:18:20|94066.2|94041.2|94090.8|94065.8|94103.2|94078.2|94066.2|94041.2|61
1654247910000|2022-06-03 09:18:30|94091.3|94066.3|94091.6|94066.6|94091.8|94066.8|94089.7|94064.7|20
1654247920000|2022-06-03 09:18:40|94091.4|94066.4|94089.9|94064.9|94091.4|94066.4|94068.4|94043.4|50
1654247930000|2022-06-03 09:18:50|94090.9|94065.9|94080.6|94055.6|94092.7|94067.7|94076|94051|36
1654247940000|2022-06-03 09:19:00|94080.7|94055.7|94072.6|94047.6|94080.7|94055.7|94069.9|94044.9|33
1654247950000|2022-06-03 09:19:10|94073.2|94048.2|94066.8|94041.8|94073.4|94048.4|94066.1|94041.1|22
1654247960000|2022-06-03 09:19:20|94067|94042|94067.9|94042.9|94069|94044|94063.8|94038.8|22
1654247970000|2022-06-03 09:19:30|94068.4|94043.4|94061.2|94036.2|94071.7|94046.7|94059.8|94034.8|35
1654247980000|2022-06-03 09:19:40|94060.9|94035.9|94068.5|94043.5|94079.6|94044.2|94060.6|94029.5|43
1654247990000|2022-06-03 09:19:50|94068.6|94043.6|94074.3|94049.3|94079.8|94049.3|94068.3|94029.5|30
1654248000000|2022-06-03 09:20:00|94074|94049|94075|94050|94075.5|94050.5|94073.7|94048.7|23
1654248010000|2022-06-03 09:20:10|94074.7|94049.7|94079.5|94054.5|94084.3|94059.3|94074.7|94049.7|39
1654248020000|2022-06-03 09:20:20|94079.6|94054.6|94083.3|94058.3|94084.5|94059.5|94079.6|94054.6|23
1654248030000|2022-06-03 09:20:30|94083.5|94058.5|94079.2|94054.2|94083.5|94058.5|94071.8|94046.8|24
1654248040000|2022-06-03 09:20:40|94081|94056|94069|94044|94081|94056|94069|94044|20
1654248050000|2022-06-03 09:20:50|94070.2|94045.2|94079.7|94054.7|94079.7|94054.7|94070.2|94045.2|21
1654248060000|2022-06-03 09:21:00|94079.9|94054.9|94079.6|94054.6|94079.9|94054.9|94079.2|94054.2|21
1654248070000|2022-06-03 09:21:10|94079.5|94054.5|94075.8|94050.8|94079.5|94054.5|94074.2|94049.2|22
1654248080000|2022-06-03 09:21:20|94080.1|94055.1|94083|94058|94083|94058|94080.1|94055.1|26
1654248090000|2022-06-03 09:21:30|94083.2|94058.2|94084.8|94059.8|94084.8|94059.8|94080.3|94055.3|13
1654248100000|2022-06-03 09:21:40|94085|94060|94054.8|94029.8|94098|94060.4|94049.6|94024.6|50
1654248110000|2022-06-03 09:21:50|94052.5|94027.5|94053.2|94028.2|94056.6|94031.6|94051|94026|26
1654248120000|2022-06-03 09:22:00|94053|94028|94101.2|94051.2|94101.2|94064.8|94052.6|94027.6|56
1654248130000|2022-06-03 09:22:10|94089.3|94064.3|94080.5|94055.5|94089.3|94064.3|94080.5|94055.5|34
1654248140000|2022-06-03 09:22:20|94081.3|94056.3|94087.4|94062.4|94091.1|94066.1|94079.8|94054.8|41
1654248150000|2022-06-03 09:22:30|94086.4|94061.4|94083.7|94058.7|94088.4|94063.4|94081.6|94056.6|28
1654248160000|2022-06-03 09:22:40|94082.3|94057.3|94075.8|94050.8|94083.7|94058.7|94075.8|94050.8|32
1654248170000|2022-06-03 09:22:50|94074.7|94049.7|94073.7|94048.7|94076.8|94051.8|94065.2|94040.2|55
1654248180000|2022-06-03 09:23:00|94073.4|94048.4|94068.8|94043.8|94075.4|94050.4|94064.3|94039.3|40
1654248190000|2022-06-03 09:23:10|94069.4|94044.4|94066|94041|94069.9|94044.9|94062.6|94037.6|24
1654248200000|2022-06-03 09:23:20|94065.6|94040.6|94071.3|94046.3|94075.8|94050.8|94063.4|94038.4|37
1654248210000|2022-06-03 09:23:30|94069.6|94044.6|94071.1|94046.1|94080|94055|94069.2|94044.2|63
1654248220000|2022-06-03 09:23:40|94071.5|94046.5|94073.9|94048.9|94078|94053|94068.5|94043.5|47
1654248230000|2022-06-03 09:23:50|94072.1|94047.1|94091.5|94066.5|94091.5|94066.5|94071.9|94046.9|46
1654248240000|2022-06-03 09:24:00|94088.4|94063.4|94087.6|94062.6|94091.3|94066.3|94085.9|94060.9|33
1654248250000|2022-06-03 09:24:10|94087.7|94062.7|94089|94064|94091.1|94066.1|94085.7|94060.7|33
1654248260000|2022-06-03 09:24:20|94089.3|94064.3|94087|94062|94092.3|94067.3|94086.4|94061.4|35
1654248270000|2022-06-03 09:24:30|94086.6|94061.6|94083.4|94058.4|94086.6|94061.6|94079.4|94054.4|26
1654248280000|2022-06-03 09:24:40|94083.3|94058.3|94082.8|94057.8|94084.7|94059.7|94080.3|94055.3|20
1654248290000|2022-06-03 09:24:50|94083.1|94058.1|94096.1|94071.1|94097.9|94072.9|94081.6|94056.6|32
1654248300000|2022-06-03 09:25:00|94097.4|94072.4|94100|94075|94104.6|94079.6|94096.8|94071.8|29
1654248310000|2022-06-03 09:25:10|94099.7|94074.7|94092.9|94067.9|94099.7|94074.7|94091.8|94066.8|26
1654248320000|2022-06-03 09:25:20|94092.6|94067.6|94086.9|94061.9|94096.9|94068.5|94085.9|94046.9|26
1654248330000|2022-06-03 09:25:30|94087|94062|94086.6|94061.6|94087.6|94062.6|94086.5|94061.5|20
1654248340000|2022-06-03 09:25:40|94086.5|94061.5|94084.2|94059.2|94088.1|94063.1|94082.2|94057.2|32
1654248350000|2022-06-03 09:25:50|94083.9|94058.9|94083.7|94058.7|94083.9|94058.9|94083.4|94058.4|12
1654248360000|2022-06-03 09:26:00|94082.7|94057.7|94083.3|94058.3|94083.3|94058.3|94082.6|94057.6|11
1654248370000|2022-06-03 09:26:10|94083.1|94058.1|94075.3|94050.3|94084.3|94059.3|94075.2|94050.2|26
1654248380000|2022-06-03 09:26:20|94075.2|94050.2|94078.7|94053.7|94079.3|94054.3|94073.5|94048.5|26
1654248390000|2022-06-03 09:26:30|94078.6|94053.6|94079.1|94054.1|94079.6|94054.6|94078|94053|19
1654248400000|2022-06-03 09:26:40|94078.8|94053.8|94078|94053|94079.7|94054.7|94077.5|94052.5|22
1654248410000|2022-06-03 09:26:50|94078.1|94053.1|94077|94052|94078.1|94053.1|94077|94052|12
1654248420000|2022-06-03 09:27:00|94077.1|94052.1|94081.9|94056.9|94081.9|94056.9|94076.2|94051.2|24
1654248430000|2022-06-03 09:27:10|94081.3|94056.3|94095.4|94070.4|94099|94074|94081.3|94056.3|30
1654248440000|2022-06-03 09:27:20|94094.9|94069.9|94083.5|94058.5|94097.4|94072.4|94081|94056|28
1654248450000|2022-06-03 09:27:30|94086.3|94061.3|94086.9|94061.9|94089|94064|94085.1|94060.1|25
1654248460000|2022-06-03 09:27:40|94087.7|94062.7|94126.6|94101.6|94127.3|94102.3|94085.4|94060.4|46
1654248470000|2022-06-03 09:27:50|94126.3|94101.3|94149|94124|94161.9|94124.5|94126.3|94089|48
1654248480000|2022-06-03 09:28:00|94149.6|94124.6|94107.8|94082.8|94162.1|94124.7|94107.5|94075.2|53
1654248490000|2022-06-03 09:28:10|94104.5|94079.5|94113.8|94088.8|94114.9|94089.9|94104.5|94079.5|19
1654248500000|2022-06-03 09:28:20|94113.7|94088.7|94108.7|94083.7|94123.8|94088.7|94104.5|94071.5|39
1654248510000|2022-06-03 09:28:30|94108.8|94083.8|94105.5|94080.5|94110.8|94085.8|94105.5|94080.5|26
1654248520000|2022-06-03 09:28:40|94106.1|94081.1|94098.2|94073.2|94109|94081.5|94087|94053|55
1654248530000|2022-06-03 09:28:50|94098.9|94073.9|94099.7|94074.7|94099.7|94074.7|94096.9|94071.9|28
1654248540000|2022-06-03 09:29:00|94099.9|94074.9|94095.8|94070.8|94100.2|94075.2|94093.5|94068.5|36
1654248550000|2022-06-03 09:29:10|94095.7|94070.7|94097.1|94072.1|94102.3|94077.3|94095.4|94070.4|38
1654248560000|2022-06-03 09:29:20|94096.9|94071.9|94130.6|94080.6|94130.8|94094|94093.3|94067.1|37
1654248570000|2022-06-03 09:29:30|94116.5|94091.5|94123.5|94073.5|94133.3|94096.4|94112.1|94073.4|31
1654248580000|2022-06-03 09:29:40|94124.5|94074.5|94110.6|94085.6|94127|94088.8|94110.3|94074.3|24
1654248590000|2022-06-03 09:29:50|94112.2|94087.2|94117.3|94092.3|94117.7|94092.7|94110.9|94085.9|28
1654248600000|2022-06-03 09:30:00|94116.6|94091.6|94111.1|94086.1|94116.6|94091.6|94110.2|94085.2|38
1654248610000|2022-06-03 09:30:10|94110.7|94085.7|94109.7|94084.7|94112.4|94087.4|94109.7|94084.7|23
1654248620000|2022-06-03 09:30:20|94109.8|94084.8|94110|94085|94110|94085|94109.8|94084.8|6
1654248630000|2022-06-03 09:30:30|94110.1|94085.1|94113.4|94088.4|94114.9|94089.9|94109.8|94084.8|28
1654248640000|2022-06-03 09:30:40|94113.5|94088.5|94127.1|94102.1|94130.1|94105.1|94110.2|94085.2|53
1654248650000|2022-06-03 09:30:50|94132.4|94107.4|94133.2|94108.2|94134.1|94109.1|94130.2|94105.2|31
1654248660000|2022-06-03 09:31:00|94133.3|94108.3|94135.5|94110.5|94135.5|94110.5|94133|94108|24
1654248670000|2022-06-03 09:31:10|94136.7|94111.7|94142.2|94117.2|94142.7|94117.7|94135.8|94110.8|37
1654248680000|2022-06-03 09:31:20|94142.4|94117.4|94173.3|94148.3|94174|94149|94138.9|94113.9|33
1654248690000|2022-06-03 09:31:30|94173.6|94148.6|94171|94146|94173.6|94148.6|94167.1|94142.1|28
1654248700000|2022-06-03 09:31:40|94171.4|94146.4|94164|94139|94183.4|94149.4|94160.1|94133.4|35
1654248710000|2022-06-03 09:31:50|94163.6|94138.6|94164.8|94139.8|94165|94140|94163.6|94138.6|19
1654248720000|2022-06-03 09:32:00|94164.6|94139.6|94181.7|94131.7|94181.7|94144|94163.8|94131.7|26
1654248730000|2022-06-03 09:32:10|94181.4|94131.4|94165.2|94140.2|94181.6|94144.1|94164.9|94131.1|16
1654248740000|2022-06-03 09:32:20|94165.5|94140.5|94165.9|94140.9|94165.9|94140.9|94164.8|94139.8|20
1654248750000|2022-06-03 09:32:30|94165.7|94140.7|94165.2|94140.2|94179.5|94141.7|94163.9|94129.2|20
1654248760000|2022-06-03 09:32:40|94165|94140|94164.1|94139.1|94165.4|94140.4|94162.1|94137.1|31
1654248770000|2022-06-03 09:32:50|94164|94139|94166.4|94141.4|94166.7|94141.7|94164|94139|20
1654248780000|2022-06-03 09:33:00|94166.6|94141.6|94171.1|94146.1|94173|94148|94166.5|94141.5|37
1654248790000|2022-06-03 09:33:10|94170.9|94145.9|94169.5|94144.5|94171.7|94146.7|94169.2|94144.2|22
1654248800000|2022-06-03 09:33:20|94169.7|94144.7|94170.4|94145.4|94172.9|94147.9|94169.7|94144.7|15
1654248810000|2022-06-03 09:33:30|94170.8|94145.8|94170.8|94145.8|94173.4|94148.4|94170.7|94145.7|9
1654248820000|2022-06-03 09:33:40|94170.5|94145.5|94175.2|94150.2|94178.2|94153.2|94170.3|94145.3|28
1654248830000|2022-06-03 09:33:50|94175.3|94150.3|94191.9|94141.9|94196|94157|94175.3|94141.7|21
1654248840000|2022-06-03 09:34:00|94190.8|94140.8|94176.2|94151.2|94192.4|94155.8|94176.2|94140.8|32
1654248850000|2022-06-03 09:34:10|94176.5|94151.5|94199.8|94174.8|94222.5|94189|94175.8|94150.8|45
1654248860000|2022-06-03 09:34:20|94200.1|94175.1|94195|94170|94200.8|94175.8|94192.3|94167.3|37
1654248870000|2022-06-03 09:34:30|94195.1|94170.1|94193.3|94168.3|94196|94171|94189.6|94164.6|46
1654248880000|2022-06-03 09:34:40|94193.2|94168.2|94190.9|94165.9|94194.9|94169.9|94188.7|94163.7|32
1654248890000|2022-06-03 09:34:50|94191.9|94166.9|94191.8|94166.8|94193.4|94168.4|94186.1|94161.1|29
1654248900000|2022-06-03 09:35:00|94192|94167|94191.5|94166.5|94194|94169|94189.1|94164.1|24
1654248910000|2022-06-03 09:35:10|94189.4|94164.4|94191.2|94166.2|94198.1|94173.1|94185.5|94160.5|30
1654248920000|2022-06-03 09:35:20|94190.2|94165.2|94185.1|94160.1|94195.9|94170.9|94179.9|94154.9|42
1654248930000|2022-06-03 09:35:30|94183.4|94158.4|94163|94138|94185.5|94160.5|94161.4|94125.6|53
1654248940000|2022-06-03 09:35:40|94163.2|94138.2|94166.6|94141.6|94168.1|94143.1|94163.1|94138.1|36
1654248950000|2022-06-03 09:35:50|94165.9|94140.9|94167.3|94142.3|94186.4|94144|94164.5|94136.4|33
1654248960000|2022-06-03 09:36:00|94167.4|94142.4|94170.9|94145.9|94186.1|94149.5|94166.6|94136.1|28
1654248970000|2022-06-03 09:36:10|94171.3|94146.3|94171.7|94146.7|94189.7|94151.3|94169.3|94139.7|35
1654248980000|2022-06-03 09:36:20|94171.5|94146.5|94172.4|94147.4|94183.5|94152.4|94170.2|94132.7|44
1654248990000|2022-06-03 09:36:30|94170.1|94145.1|94174.3|94149.3|94179.7|94154.7|94170.1|94145.1|27
1654249000000|2022-06-03 09:36:40|94176.9|94151.9|94176.8|94151.8|94178.2|94153.2|94174.8|94149.8|18
1654249010000|2022-06-03 09:36:50|94176.7|94151.7|94172.5|94147.5|94177.2|94152.2|94172.5|94147.5|21
1654249020000|2022-06-03 09:37:00|94172.7|94147.7|94167|94142|94173.4|94148.4|94167|94142|21
1654249030000|2022-06-03 09:37:10|94168|94143|94162.5|94137.5|94169.7|94144.7|94159.3|94134.3|35
1654249040000|2022-06-03 09:37:20|94162.6|94137.6|94165.9|94140.9|94168.5|94143.5|94161.9|94136.9|19
1654249050000|2022-06-03 09:37:30|94166|94141|94170.2|94145.2|94172.6|94147.6|94166|94141|26
1654249060000|2022-06-03 09:37:40|94170.3|94145.3|94165.9|94140.9|94174.7|94149.7|94164.7|94139.7|19
1654249070000|2022-06-03 09:37:50|94165.4|94140.4|94191.5|94141.5|94191.5|94154.5|94164.4|94139.4|31
1654249080000|2022-06-03 09:38:00|94188.8|94138.8|94174.5|94149.5|94188.8|94155.2|94171.8|94138.8|31
1654249090000|2022-06-03 09:38:10|94174.2|94149.2|94166.6|94141.6|94176.4|94151.4|94165.3|94140.3|28
1654249100000|2022-06-03 09:38:20|94166.1|94141.1|94165.7|94140.7|94166.6|94141.6|94165.2|94140.2|9
1654249110000|2022-06-03 09:38:30|94163.6|94138.6|94163.4|94138.4|94164.4|94139.4|94163.2|94138.2|12
1654249120000|2022-06-03 09:38:40|94161.7|94136.7|94153.9|94128.9|94161.7|94136.7|94153.9|94128.9|27
1654249130000|2022-06-03 09:38:50|94154.8|94129.8|94153.5|94128.5|94155|94130|94148|94123|23
1654249140000|2022-06-03 09:39:00|94153.2|94128.2|94153.1|94128.1|94153.8|94128.8|94153.1|94128.1|10
1654249150000|2022-06-03 09:39:10|94151.5|94126.5|94140.6|94115.6|94154.7|94129.7|94139.8|94114.8|34
1654249160000|2022-06-03 09:39:20|94140.5|94115.5|94142.7|94117.7|94147.4|94122.4|94140.5|94115.5|33
1654249170000|2022-06-03 09:39:30|94143.5|94118.5|94146.4|94121.4|94146.5|94121.5|94143.2|94118.2|23
1654249180000|2022-06-03 09:39:40|94146.5|94121.5|94173.4|94148.4|94174.4|94149.4|94145.5|94120.5|54
1654249190000|2022-06-03 09:39:50|94175.5|94150.5|94173.3|94148.3|94175.5|94150.5|94170.3|94145.3|20
1654249200000|2022-06-03 09:40:00|94174.1|94149.1|94177.6|94152.6|94180.4|94155.4|94173.3|94148.3|37
1654249210000|2022-06-03 09:40:10|94177.9|94152.9|94178.6|94153.6|94179.6|94154.6|94177.3|94152.3|20
1654249220000|2022-06-03 09:40:20|94179|94154|94166.4|94141.4|94179.6|94154.6|94145.9|94118.8|48
1654249230000|2022-06-03 09:40:30|94166.8|94141.8|94170.8|94145.8|94172.7|94147.7|94165.8|94140.8|30
1654249240000|2022-06-03 09:40:40|94170.5|94145.5|94167.4|94142.4|94170.9|94145.9|94165.4|94140.4|26
1654249250000|2022-06-03 09:40:50|94167.3|94142.3|94165.6|94140.6|94167.3|94142.3|94164.4|94139.4|25
1654249260000|2022-06-03 09:41:00|94165.8|94140.8|94162.1|94137.1|94165.8|94140.8|94161.5|94136.5|33
1654249270000|2022-06-03 09:41:10|94162|94137|94162.5|94137.5|94163.7|94138.7|94160.8|94135.8|22
1654249280000|2022-06-03 09:41:20|94162.9|94137.9|94161.7|94136.7|94164.9|94139.9|94161.7|94136.7|22
1654249290000|2022-06-03 09:41:30|94162|94137|94160.4|94135.4|94163.9|94138.9|94158.7|94133.7|31
1654249300000|2022-06-03 09:41:40|94160.8|94135.8|94158.6|94133.6|94162.2|94137.2|94157.1|94132.1|32
1654249310000|2022-06-03 09:41:50|94159.6|94134.6|94162.3|94137.3|94163.2|94138.2|94158.3|94133.3|34
1654249320000|2022-06-03 09:42:00|94162.4|94137.4|94159.7|94134.7|94162.4|94137.4|94159.7|94134.7|19
1654249330000|2022-06-03 09:42:10|94159.8|94134.8|94162|94137|94162|94137|94159.8|94134.8|21
1654249340000|2022-06-03 09:42:20|94168.9|94143.9|94163.4|94138.4|94169.4|94144.4|94163.1|94138.1|19
1654249350000|2022-06-03 09:42:30|94163.8|94138.8|94165|94140|94166|94141|94163.8|94138.8|23
1654249360000|2022-06-03 09:42:40|94164.6|94139.6|94166.9|94141.9|94168.1|94143.1|94164.6|94139.6|11
1654249370000|2022-06-03 09:42:50|94166.6|94141.6|94167.2|94142.2|94168.3|94143.3|94164.3|94139.3|25
1654249380000|2022-06-03 09:43:00|94165.7|94140.7|94165.4|94140.4|94167.3|94142.3|94165.3|94140.3|11
1654249390000|2022-06-03 09:43:10|94167.3|94142.3|94165.6|94140.6|94168.5|94143.5|94165|94140|15
1654249400000|2022-06-03 09:43:20|94164.5|94139.5|94165.3|94140.3|94165.3|94140.3|94162.2|94137.2|31
1654249410000|2022-06-03 09:43:30|94165.4|94140.4|94163.8|94138.8|94166.6|94141.6|94163.3|94138.3|26
1654249420000|2022-06-03 09:43:40|94166.4|94141.4|94168.4|94143.4|94173.1|94148.1|94166.2|94141.2|28
1654249430000|2022-06-03 09:43:50|94168.5|94143.5|94178.3|94153.3|94178.8|94153.8|94168.5|94143.5|27
1654249440000|2022-06-03 09:44:00|94179|94154|94178.4|94153.4|94179.2|94154.2|94174.5|94149.5|30
1654249450000|2022-06-03 09:44:10|94177.3|94152.3|94178.6|94153.6|94180|94155|94177.2|94152.2|12
1654249460000|2022-06-03 09:44:20|94178.8|94153.8|94177.6|94152.6|94180|94155|94176.6|94151.6|31
1654249470000|2022-06-03 09:44:30|94178|94153|94173.6|94148.6|94179.2|94154.2|94168.6|94143.6|24
1654249480000|2022-06-03 09:44:40|94174.5|94149.5|94175|94150|94176.5|94151.5|94172.5|94147.5|22
1654249490000|2022-06-03 09:44:50|94174.8|94149.8|94174.6|94149.6|94177.8|94152.8|94174.1|94149.1|25
1654249500000|2022-06-03 09:45:00|94175.4|94150.4|94181.4|94156.4|94187.2|94162.2|94174.6|94149.6|46
1654249510000|2022-06-03 09:45:10|94180.4|94155.4|94195.9|94170.9|94196.6|94171.6|94180.4|94155.4|45
1654249520000|2022-06-03 09:45:20|94196.2|94171.2|94199.7|94174.7|94200.5|94175.5|94195.6|94170.6|33
1654249530000|2022-06-03 09:45:30|94199.2|94174.2|94205.7|94180.7|94210.6|94185.6|94198.8|94173.8|42
1654249540000|2022-06-03 09:45:40|94205.6|94180.6|94237.9|94212.9|94237.9|94212.9|94205.4|94180.4|35
1654249550000|2022-06-03 09:45:50|94236.3|94211.3|94230.3|94205.3|94240.4|94215.4|94230.3|94205.3|59
1654249560000|2022-06-03 09:46:00|94229.5|94204.5|94231.1|94206.1|94233.8|94208.8|94226.4|94201.4|53
1654249570000|2022-06-03 09:46:10|94230.4|94205.4|94240.1|94215.1|94242.8|94217.8|94230|94205|45
1654249580000|2022-06-03 09:46:20|94239.4|94214.4|94238.5|94213.5|94240.4|94215.4|94236.2|94211.2|39
1654249590000|2022-06-03 09:46:30|94235.8|94210.8|94242.8|94217.8|94247.3|94222.3|94235.4|94210.4|36
1654249600000|2022-06-03 09:46:40|94242.5|94217.5|94236.8|94211.8|94245.3|94220.3|94235.3|94210.3|31
1654249610000|2022-06-03 09:46:50|94236.5|94211.5|94235.7|94210.7|94239.6|94214.6|94234.8|94209.8|38
1654249620000|2022-06-03 09:47:00|94235.5|94210.5|94238.7|94213.7|94245.3|94220.3|94234.7|94209.7|30
1654249630000|2022-06-03 09:47:10|94238.6|94213.6|94240.5|94215.5|94245.2|94220.2|94235.7|94210.7|29
1654249640000|2022-06-03 09:47:20|94240.1|94215.1|94244.1|94219.1|94248.3|94223.3|94238.8|94213.8|44
1654249650000|2022-06-03 09:47:30|94243.8|94218.8|94244.1|94219.1|94248.7|94223.7|94242.3|94217.3|28
1654249660000|2022-06-03 09:47:40|94245.2|94220.2|94221.9|94196.9|94245.2|94220.2|94199.5|94174.5|62
1654249670000|2022-06-03 09:47:50|94222.4|94197.4|94222.8|94197.8|94224.9|94199.9|94220.9|94195.9|39
1654249680000|2022-06-03 09:48:00|94216.4|94191.4|94206.2|94181.2|94216.4|94191.4|94205.4|94180.4|59
1654249690000|2022-06-03 09:48:10|94205.9|94180.9|94206.2|94181.2|94207|94182|94204.2|94179.2|20
1654249700000|2022-06-03 09:48:20|94206.1|94181.1|94209|94184|94213.9|94188.9|94205.4|94180.4|35
1654249710000|2022-06-03 09:48:30|94208.3|94183.3|94195.6|94170.6|94210.1|94185.1|94191.8|94166.8|53
1654249720000|2022-06-03 09:48:40|94195.8|94170.8|94192.7|94167.7|94198.9|94173.9|94192.7|94167.7|32
1654249730000|2022-06-03 09:48:50|94192.9|94167.9|94191.3|94166.3|94193.3|94168.3|94190.8|94165.8|24
1654249740000|2022-06-03 09:49:00|94191.5|94166.5|94185.3|94160.3|94191.5|94166.5|94185.1|94160.1|35
1654249750000|2022-06-03 09:49:10|94185.1|94160.1|94187.5|94162.5|94187.9|94162.9|94184.3|94159.3|24
1654249760000|2022-06-03 09:49:20|94186.8|94161.8|94178.6|94153.6|94190.8|94165.8|94178|94153|48
1654249770000|2022-06-03 09:49:30|94179.2|94154.2|94182.6|94157.6|94185.6|94160.6|94178.8|94153.8|35
1654249780000|2022-06-03 09:49:40|94181.6|94156.6|94181.4|94156.4|94183.6|94158.6|94180.1|94155.1|41
1654249790000|2022-06-03 09:49:50|94181.9|94156.9|94175|94150|94183.6|94158.6|94175|94150|36
1654249800000|2022-06-03 09:50:00|94176.1|94151.1|94184.2|94159.2|94185.6|94160.6|94174.4|94149.4|37
1654249810000|2022-06-03 09:50:10|94187|94162|94180.5|94155.5|94187.1|94162.1|94177.4|94152.4|33
1654249820000|2022-06-03 09:50:20|94179.3|94154.3|94178.2|94153.2|94182.5|94157.5|94176.3|94151.3|33
1654249830000|2022-06-03 09:50:30|94177.7|94152.7|94158.6|94133.6|94177.7|94152.7|94135.2|94110.2|56
1654249840000|2022-06-03 09:50:40|94159.4|94134.4|94158.5|94133.5|94160|94135|94148.5|94123.5|50
1654249850000|2022-06-03 09:50:50|94159.2|94134.2|94152.1|94127.1|94161.6|94136.6|94150.9|94125.9|35
1654249860000|2022-06-03 09:51:00|94162|94137|94148.8|94123.8|94162|94137|94148.8|94123.8|47
1654249870000|2022-06-03 09:51:10|94149.7|94124.7|94136.5|94111.5|94154.7|94129.7|94133.8|94108.8|51
1654249880000|2022-06-03 09:51:20|94134.8|94109.8|94138.5|94113.5|94139.1|94114.1|94134|94109|42
1654249890000|2022-06-03 09:51:30|94139.3|94114.3|94138.9|94113.9|94140.3|94115.3|94137.2|94112.2|43
1654249900000|2022-06-03 09:51:40|94136.5|94111.5|94117.6|94092.6|94136.5|94111.5|94114.5|94089.5|60
1654249910000|2022-06-03 09:51:50|94117.3|94092.3|94118|94093|94118.2|94093.2|94113.2|94088.2|37
1654249920000|2022-06-03 09:52:00|94120.5|94095.5|94121.8|94096.8|94121.9|94096.9|94118|94093|49
1654249930000|2022-06-03 09:52:10|94122.7|94097.7|94122.6|94097.6|94123.8|94098.8|94119.5|94094.5|35
1654249940000|2022-06-03 09:52:20|94122.8|94097.8|94124.3|94099.3|94126.8|94101.8|94121.3|94096.3|28
1654249950000|2022-06-03 09:52:30|94125.8|94100.8|94124|94099|94125.8|94100.8|94123.3|94098.3|25
1654249960000|2022-06-03 09:52:40|94124.2|94099.2|94125.5|94100.5|94125.6|94100.6|94124.2|94099.2|13
1654249970000|2022-06-03 09:52:50|94125.2|94100.2|94124.9|94099.9|94126.5|94101.5|94124.5|94099.5|21
1654249980000|2022-06-03 09:53:00|94125|94100|94125.1|94100.1|94128.8|94103.8|94124.3|94099.3|30
1654249990000|2022-06-03 09:53:10|94125.3|94100.3|94129|94104|94132.3|94107.3|94124.1|94099.1|47
1654250000000|2022-06-03 09:53:20|94129.1|94104.1|94128.1|94103.1|94132.1|94107.1|94127.5|94102.5|34
1654250010000|2022-06-03 09:53:30|94128.9|94103.9|94117.8|94092.8|94131.7|94106.7|94114.3|94089.3|32
1654250020000|2022-06-03 09:53:40|94123.7|94098.7|94122.8|94097.8|94124.6|94099.6|94122.7|94097.7|33
1654250030000|2022-06-03 09:53:50|94123.6|94098.6|94123.2|94098.2|94123.6|94098.6|94120.5|94095.5|34
1654250040000|2022-06-03 09:54:00|94123.6|94098.6|94127.9|94102.9|94128.8|94103.8|94122.1|94097.1|30
1654250050000|2022-06-03 09:54:10|94128.8|94103.8|94129.4|94104.4|94129.4|94104.4|94126|94101|17
1654250060000|2022-06-03 09:54:20|94128.9|94103.9|94124.6|94099.6|94129.6|94104.6|94124.6|94099.6|18
1654250070000|2022-06-03 09:54:30|94125.4|94100.4|94122.6|94097.6|94125.4|94100.4|94122.6|94097.6|14
1654250080000|2022-06-03 09:54:40|94122.7|94097.7|94137.7|94112.7|94139.5|94114.5|94122.7|94097.7|38
1654250090000|2022-06-03 09:54:50|94136.2|94111.2|94137|94112|94137.9|94112.9|94132.7|94107.7|35
1654250100000|2022-06-03 09:55:00|94136.1|94111.1|94136.6|94111.6|94138.7|94113.7|94134.5|94109.5|33
1654250110000|2022-06-03 09:55:10|94135.5|94110.5|94129.4|94104.4|94137.4|94112.4|94128.3|94103.3|26
1654250120000|2022-06-03 09:55:20|94130.4|94105.4|94123.4|94098.4|94131.3|94106.3|94122.7|94097.7|36
1654250130000|2022-06-03 09:55:30|94124|94099|94123.5|94098.5|94130.4|94105.4|94122.1|94097.1|27
1654250140000|2022-06-03 09:55:40|94123.3|94098.3|94119.8|94094.8|94127|94102|94119.7|94094.7|45
1654250150000|2022-06-03 09:55:50|94120|94095|94120.7|94095.7|94120.7|94095.7|94118.2|94093.2|23
1654250160000|2022-06-03 09:56:00|94121.6|94096.6|94105.2|94080.2|94121.6|94096.6|94105.2|94080.2|40
1654250170000|2022-06-03 09:56:10|94103|94078|94101.8|94076.8|94103.8|94078.8|94097.5|94072.5|29
1654250180000|2022-06-03 09:56:20|94101.1|94076.1|94099|94074|94104.3|94079.3|94098.8|94073.8|33
1654250190000|2022-06-03 09:56:30|94099.1|94074.1|94094|94069|94099.7|94074.7|94093|94068|39
1654250200000|2022-06-03 09:56:40|94094.1|94069.1|94091.8|94066.8|94094.1|94069.1|94091.4|94066.4|16
1654250210000|2022-06-03 09:56:50|94091.9|94066.9|94099.7|94074.7|94100.4|94075.4|94091.9|94066.9|25
1654250220000|2022-06-03 09:57:00|94099.4|94074.4|94110.8|94085.8|94113|94088|94099|94074|29
1654250230000|2022-06-03 09:57:10|94111.3|94086.3|94107.3|94082.3|94112.1|94087.1|94107.3|94082.3|10
1654250240000|2022-06-03 09:57:20|94108|94083|94119.4|94094.4|94119.4|94094.4|94108|94083|34
1654250250000|2022-06-03 09:57:30|94118.9|94093.9|94117.7|94092.7|94118.9|94093.9|94115.1|94090.1|29
1654250260000|2022-06-03 09:57:40|94117.9|94092.9|94119.7|94094.7|94123.2|94098.2|94117|94092|31
1654250270000|2022-06-03 09:57:50|94120.5|94095.5|94123.1|94098.1|94126.3|94101.3|94120.5|94095.5|30
1654250280000|2022-06-03 09:58:00|94123.8|94098.8|94132|94107|94133.5|94108.5|94123.3|94098.3|43
1654250290000|2022-06-03 09:58:10|94132.1|94107.1|94136|94111|94139.6|94114.6|94131.6|94106.6|46
1654250300000|2022-06-03 09:58:20|94136.6|94111.6|94129.4|94104.4|94137.7|94112.7|94129.4|94104.4|40
1654250310000|2022-06-03 09:58:30|94129.1|94104.1|94120.2|94095.2|94130.1|94105.1|94119.7|94094.7|20
1654250320000|2022-06-03 09:58:40|94120.3|94095.3|94118|94093|94120.3|94095.3|94117|94092|40
1654250330000|2022-06-03 09:58:50|94117.8|94092.8|94107.3|94082.3|94117.8|94092.8|94107.3|94082.3|37
1654250340000|2022-06-03 09:59:00|94106.3|94081.3|94112.8|94087.8|94115.3|94090.3|94106.3|94081.3|38
1654250350000|2022-06-03 09:59:10|94112.9|94087.9|94106.4|94081.4|94113.9|94088.9|94106.4|94081.4|55
1654250360000|2022-06-03 09:59:20|94106.2|94081.2|94091.1|94066.1|94112.7|94087.7|94087.2|94062.2|47
1654250370000|2022-06-03 09:59:30|94091|94066|94090.4|94065.4|94092.4|94067.4|94090|94065|24
1654250380000|2022-06-03 09:59:40|94090.5|94065.5|94091.5|94066.5|94091.5|94066.5|94090.5|94065.5|14
1654250390000|2022-06-03 09:59:50|94091.3|94066.3|94083.7|94058.7|94091.5|94066.5|94081.7|94056.7|29
1654250400000|2022-06-03 10:00:00|94084|94059|94086.4|94061.4|94086.9|94061.9|94081.9|94056.9|33
1654250410000|2022-06-03 10:00:10|94086.2|94061.2|94075.7|94050.7|94086.2|94061.2|94075.7|94050.7|51
1654250420000|2022-06-03 10:00:20|94076.8|94051.8|94066.6|94041.6|94076.8|94051.8|94065.6|94040.6|41
1654250430000|2022-06-03 10:00:30|94066.8|94041.8|94076.2|94051.2|94079.4|94054.4|94064.4|94039.4|34
1654250440000|2022-06-03 10:00:40|94076.8|94051.8|94076.2|94051.2|94076.8|94051.8|94076|94051|16
1654250450000|2022-06-03 10:00:50|94076.8|94051.8|94076.2|94051.2|94076.9|94051.9|94075.4|94050.4|15
1654250460000|2022-06-03 10:01:00|94076.3|94051.3|94061.7|94036.7|94077.6|94052.6|94058.1|94033.1|40
1654250470000|2022-06-03 10:01:10|94069.3|94044.3|94061.8|94036.8|94076.2|94051.2|94058.5|94033.5|44
1654250480000|2022-06-03 10:01:20|94061.9|94036.9|94065.9|94040.9|94075.3|94050.3|94060.4|94035.4|49
1654250490000|2022-06-03 10:01:30|94065.8|94040.8|94065.6|94040.6|94066.1|94041.1|94057.6|94032.6|40
1654250500000|2022-06-03 10:01:40|94067.5|94042.5|94088.3|94063.3|94088.8|94063.8|94065.2|94040.2|42
1654250510000|2022-06-03 10:01:50|94088.2|94063.2|94067|94042|94089.1|94064.1|94067|94042|54
1654250520000|2022-06-03 10:02:00|94067.2|94042.2|94070.4|94045.4|94072.2|94047.2|94064.4|94039.4|48
1654250530000|2022-06-03 10:02:10|94070.1|94045.1|94082.2|94057.2|94085.2|94060.2|94070.1|94045.1|52
1654250540000|2022-06-03 10:02:20|94082.7|94057.7|94104.6|94079.6|94105.3|94080.3|94080|94055|48
1654250550000|2022-06-03 10:02:30|94096.2|94071.2|94089.1|94064.1|94096.2|94071.2|94079.9|94054.9|55
1654250560000|2022-06-03 10:02:40|94094.4|94069.4|94090.4|94065.4|94094.4|94069.4|94085.6|94060.6|26
1654250570000|2022-06-03 10:02:50|94090.1|94065.1|94091.2|94066.2|94091.7|94066.7|94087.4|94062.4|32
1654250580000|2022-06-03 10:03:00|94091.5|94066.5|94086.5|94061.5|94091.5|94066.5|94084.6|94059.6|27
1654250590000|2022-06-03 10:03:10|94086.4|94061.4|94078.9|94053.9|94088.8|94063.8|94077.9|94052.9|36
1654250600000|2022-06-03 10:03:20|94078.4|94053.4|94077.1|94052.1|94090.7|94055.1|94076.9|94038.6|29
1654250610000|2022-06-03 10:03:30|94077.3|94052.3|94080.2|94055.2|94081.8|94056.8|94077.3|94052.3|34
1654250620000|2022-06-03 10:03:40|94077.7|94052.7|94077.6|94052.6|94079.8|94054.8|94076.4|94051.4|32
1654250630000|2022-06-03 10:03:50|94077.1|94052.1|94075.4|94050.4|94077.2|94052.2|94075.1|94050.1|24
1654250640000|2022-06-03 10:04:00|94075.1|94050.1|94074|94049|94075.8|94050.8|94074|94049|18
1654250650000|2022-06-03 10:04:10|94075|94050|94074.6|94049.6|94075.4|94050.4|94074.5|94049.5|13
1654250660000|2022-06-03 10:04:20|94075.2|94050.2|94074.5|94049.5|94075.4|94050.4|94073.3|94048.3|17
1654250670000|2022-06-03 10:04:30|94074.3|94049.3|94081.7|94056.7|94091.2|94057.5|94073.8|94041|24
1654250680000|2022-06-03 10:04:40|94082|94057|94084.8|94059.8|94086.6|94061.6|94082|94057|30
1654250690000|2022-06-03 10:04:50|94084.9|94059.9|94079.6|94054.6|94085.3|94060.3|94077.7|94052.7|30
1654250700000|2022-06-03 10:05:00|94080.1|94055.1|94080|94055|94080.6|94055.6|94076.1|94051.1|30
1654250710000|2022-06-03 10:05:10|94080.1|94055.1|94080.2|94055.2|94082|94057|94077.8|94052.8|23
1654250720000|2022-06-03 10:05:20|94080.1|94055.1|94074.5|94049.5|94081.3|94056.3|94067.9|94042.9|36
1654250730000|2022-06-03 10:05:30|94073.8|94048.8|94076.5|94051.5|94093|94068|94073.8|94048.8|37
1654250740000|2022-06-03 10:05:40|94077|94052|94093.5|94068.5|94094.1|94069.1|94073.4|94037.5|52
1654250750000|2022-06-03 10:05:50|94094.7|94069.7|94100.3|94075.3|94104|94079|94093.9|94068.9|46
1654250760000|2022-06-03 10:06:00|94103.7|94078.7|94095.6|94070.6|94103.7|94078.7|94089|94064|41
1654250770000|2022-06-03 10:06:10|94092.7|94067.7|94089.5|94064.5|94095.6|94070.6|94089.5|94064.5|35
1654250780000|2022-06-03 10:06:20|94089.8|94064.8|94096.5|94071.5|94101|94076|94089.8|94064.8|47
1654250790000|2022-06-03 10:06:30|94096.7|94071.7|94098.2|94073.2|94113.6|94074.6|94094.8|94057.4|34
1654250800000|2022-06-03 10:06:40|94098.4|94073.4|94090.2|94065.2|94099.3|94074.3|94088.8|94063.8|39
1654250810000|2022-06-03 10:06:50|94089.9|94064.9|94089.6|94064.6|94093.8|94068.8|94087.3|94062.3|22
1654250820000|2022-06-03 10:07:00|94090.5|94065.5|94088.1|94063.1|94090.5|94065.5|94079.1|94054.1|53
1654250830000|2022-06-03 10:07:10|94087.3|94062.3|94080.5|94055.5|94089.9|94064.9|94080.5|94055.5|28
1654250840000|2022-06-03 10:07:20|94080.7|94055.7|94079.8|94054.8|94081.6|94056.6|94077.3|94052.3|31
1654250850000|2022-06-03 10:07:30|94079.9|94054.9|94069.7|94044.7|94079.9|94054.9|94065.9|94040.9|37
1654250860000|2022-06-03 10:07:40|94070.6|94045.6|94096.1|94071.1|94097.9|94072.9|94067.3|94042.3|41
1654250870000|2022-06-03 10:07:50|94097.1|94072.1|94101.4|94076.4|94105.2|94080.2|94093.8|94068.8|28
1654250880000|2022-06-03 10:08:00|94101.7|94076.7|94098.5|94073.5|94101.7|94076.7|94098.3|94073.3|22
1654250890000|2022-06-03 10:08:10|94100.4|94075.4|94102.4|94077.4|94114.2|94089.2|94100.4|94075.4|43
1654250900000|2022-06-03 10:08:20|94102.1|94077.1|94097.9|94072.9|94103.2|94078.2|94097.5|94072.5|29
1654250910000|2022-06-03 10:08:30|94103.1|94078.1|94101.4|94076.4|94105.4|94080.4|94101.4|94076.4|26
1654250920000|2022-06-03 10:08:40|94103|94078|94105.1|94080.1|94106.5|94081.5|94102.4|94077.4|24
1654250930000|2022-06-03 10:08:50|94104.5|94079.5|94104.7|94079.7|94105.4|94080.4|94103.8|94078.8|20
1654250940000|2022-06-03 10:09:00|94101.5|94076.5|94103.4|94078.4|94114.4|94083.3|94096.4|94064.1|35
1654250950000|2022-06-03 10:09:10|94102.8|94077.8|94106.4|94081.4|94111.8|94086.8|94100.3|94075.3|41
1654250960000|2022-06-03 10:09:20|94106.1|94081.1|94105.8|94080.8|94106.5|94081.5|94102.2|94077.2|46
1654250970000|2022-06-03 10:09:30|94105.6|94080.6|94109.9|94084.9|94110.1|94085.1|94105.4|94080.4|31
1654250980000|2022-06-03 10:09:40|94109.8|94084.8|94111.2|94086.2|94111.2|94086.2|94107.3|94082.3|33
1654250990000|2022-06-03 10:09:50|94111.4|94086.4|94105.3|94080.3|94111.7|94086.7|94104.5|94079.5|37
1654251000000|2022-06-03 10:10:00|94104.2|94079.2|94108.8|94083.8|94110.1|94085.1|94104.2|94079.2|35
1654251010000|2022-06-03 10:10:10|94106.4|94081.4|94102.6|94077.6|94112|94087|94102.6|94077.6|40
1654251020000|2022-06-03 10:10:20|94102.3|94077.3|94097.3|94072.3|94105.7|94080.7|94097.3|94072.3|31
1654251030000|2022-06-03 10:10:30|94097.4|94072.4|94092.5|94067.5|94100.3|94075.3|94092.4|94067.4|30
1654251040000|2022-06-03 10:10:40|94092.9|94067.9|94090.6|94065.6|94094.1|94069.1|94090.4|94065.4|19
1654251050000|2022-06-03 10:10:50|94090.5|94065.5|94094|94069|94094|94069|94090.5|94065.5|21
1654251060000|2022-06-03 10:11:00|94094.6|94069.6|94090.2|94065.2|94094.6|94069.6|94087.9|94062.9|35
1654251070000|2022-06-03 10:11:10|94090.4|94065.4|94090.1|94065.1|94091.9|94066.9|94089.3|94064.3|30
1654251080000|2022-06-03 10:11:20|94090.2|94065.2|94095.6|94070.6|94101.6|94076.6|94090.1|94065.1|31
1654251090000|2022-06-03 10:11:30|94100.7|94075.7|94106|94081|94107.2|94082.2|94094.3|94069.3|34
1654251100000|2022-06-03 10:11:40|94112.1|94087.1|94108.4|94083.4|94112.1|94087.1|94106.8|94081.8|22
1654251110000|2022-06-03 10:11:50|94111.7|94086.7|94105.4|94080.4|94111.8|94086.8|94105.2|94080.2|37
1654251120000|2022-06-03 10:12:00|94107|94082|94136.5|94111.5|94139.2|94114.2|94105|94080|51
1654251130000|2022-06-03 10:12:10|94135.8|94110.8|94118.3|94093.3|94138|94113|94118.3|94093.3|22
1654251140000|2022-06-03 10:12:20|94117.7|94092.7|94120.9|94095.9|94124.6|94099.6|94115.4|94090.4|40
1654251150000|2022-06-03 10:12:30|94120.5|94095.5|94125.5|94100.5|94130.1|94105.1|94120.5|94095.5|34
1654251160000|2022-06-03 10:12:40|94125|94100|94143.5|94118.5|94148.9|94123.9|94124.1|94099.1|39
1654251170000|2022-06-03 10:12:50|94143.7|94118.7|94132.8|94107.8|94149.2|94124.2|94132|94107|42
1654251180000|2022-06-03 10:13:00|94132.6|94107.6|94127.1|94102.1|94142.5|94117.5|94119.7|94094.7|64
1654251190000|2022-06-03 10:13:10|94125.6|94100.6|94124.6|94099.6|94125.7|94100.7|94116.1|94091.1|45
1654251200000|2022-06-03 10:13:20|94124.8|94099.8|94139.4|94114.4|94139.4|94114.4|94121.5|94096.5|43
1654251210000|2022-06-03 10:13:30|94136.5|94111.5|94130.9|94105.9|94139.6|94114.6|94128.9|94103.9|34
1654251220000|2022-06-03 10:13:40|94129.6|94104.6|94126.8|94101.8|94129.8|94104.8|94126.3|94101.3|24
1654251230000|2022-06-03 10:13:50|94126.1|94101.1|94125.9|94100.9|94130.1|94105.1|94123.9|94098.9|39
1654251240000|2022-06-03 10:14:00|94126|94101|94126.7|94101.7|94127.9|94102.9|94125.4|94100.4|33
1654251250000|2022-06-03 10:14:10|94126.8|94101.8|94128|94103|94128.2|94103.2|94124.7|94099.7|21
1654251260000|2022-06-03 10:14:20|94128.1|94103.1|94137.9|94112.9|94140.7|94115.7|94127.8|94102.8|25
1654251270000|2022-06-03 10:14:30|94137.8|94112.8|94141.6|94116.6|94141.6|94116.6|94133.6|94108.6|24
1654251280000|2022-06-03 10:14:40|94141.2|94116.2|94137.2|94112.2|94143.4|94118.4|94136.8|94111.8|38
1654251290000|2022-06-03 10:14:50|94138.1|94113.1|94141.8|94116.8|94143.3|94118.3|94133.1|94108.1|46
1654251300000|2022-06-03 10:15:00|94140.8|94115.8|94141.5|94116.5|94141.9|94116.9|94138.9|94113.9|28
1654251310000|2022-06-03 10:15:10|94141.4|94116.4|94142.1|94117.1|94143.3|94118.3|94141.4|94116.4|17
1654251320000|2022-06-03 10:15:20|94141.6|94116.6|94149.8|94124.8|94149.8|94124.8|94141.1|94116.1|22
1654251330000|2022-06-03 10:15:30|94150.4|94125.4|94155.5|94130.5|94155.8|94130.8|94138.6|94113.6|41
1654251340000|2022-06-03 10:15:40|94154|94129|94130.4|94105.4|94154.4|94129.4|94126.5|94101.5|47
1654251350000|2022-06-03 10:15:50|94130.1|94105.1|94143.7|94118.7|94145.2|94120.2|94129.7|94104.7|30
1654251360000|2022-06-03 10:16:00|94143.4|94118.4|94141.2|94116.2|94146.6|94121.6|94134.6|94109.6|40
1654251370000|2022-06-03 10:16:10|94141.8|94116.8|94140.6|94115.6|94145.4|94120.4|94137.6|94112.6|42
1654251380000|2022-06-03 10:16:20|94140.4|94115.4|94132|94107|94143.8|94118.8|94131.7|94106.7|40
1654251390000|2022-06-03 10:16:30|94132.3|94107.3|94125.1|94100.1|94134.4|94109.4|94119.7|94094.7|39
1654251400000|2022-06-03 10:16:40|94124.3|94099.3|94127.7|94102.7|94131.8|94106.8|94120.8|94095.8|32
1654251410000|2022-06-03 10:16:50|94127.2|94102.2|94134.9|94109.9|94134.9|94109.9|94123|94098|41
1654251420000|2022-06-03 10:17:00|94134.7|94109.7|94135.3|94110.3|94141.1|94116.1|94129.3|94104.3|49
1654251430000|2022-06-03 10:17:10|94138.1|94113.1|94132.5|94107.5|94138.1|94113.1|94130.3|94105.3|32
1654251440000|2022-06-03 10:17:20|94133.2|94108.2|94121.7|94096.7|94134.3|94109.3|94120.3|94095.3|41
1654251450000|2022-06-03 10:17:30|94121.9|94096.9|94119.6|94094.6|94125.2|94100.2|94119.6|94094.6|25
1654251460000|2022-06-03 10:17:40|94119.9|94094.9|94122.3|94097.3|94128.4|94103.4|94119.9|94094.9|47
1654251470000|2022-06-03 10:17:50|94122.4|94097.4|94122.6|94097.6|94124.4|94099.4|94120.4|94095.4|24
1654251480000|2022-06-03 10:18:00|94122.5|94097.5|94122|94097|94127.2|94102.2|94118.4|94093.4|34
1654251490000|2022-06-03 10:18:10|94122.1|94097.1|94116.5|94091.5|94124.7|94099.7|94116|94091|36
1654251500000|2022-06-03 10:18:20|94116.3|94091.3|94114.5|94089.5|94117.4|94092.4|94113.8|94088.8|31
1654251510000|2022-06-03 10:18:30|94115.2|94090.2|94120.8|94095.8|94120.9|94095.9|94113.5|94088.5|37
1654251520000|2022-06-03 10:18:40|94121|94096|94122.5|94097.5|94123.1|94098.1|94120.9|94095.9|23
1654251530000|2022-06-03 10:18:50|94122.4|94097.4|94130.7|94105.7|94132.8|94107.8|94122.3|94097.3|32
1654251540000|2022-06-03 10:19:00|94129.5|94104.5|94129.7|94104.7|94132.3|94107.3|94125.3|94100.3|35
1654251550000|2022-06-03 10:19:10|94129.6|94104.6|94122.7|94097.7|94131.2|94106.2|94117|94092|50
1654251560000|2022-06-03 10:19:20|94122.5|94097.5|94124|94099|94127.1|94102.1|94121.8|94096.8|19
1654251570000|2022-06-03 10:19:30|94125.5|94100.5|94123|94098|94125.5|94100.5|94120|94095|26
1654251580000|2022-06-03 10:19:40|94122.3|94097.3|94129.8|94104.8|94130.4|94105.4|94120.4|94095.4|38
1654251590000|2022-06-03 10:19:50|94124.2|94099.2|94121.6|94096.6|94128.9|94103.9|94119.3|94094.3|39
1654251600000|2022-06-03 10:20:00|94121.8|94096.8|94128.8|94103.8|94129.9|94104.9|94121.8|94096.8|37
1654251610000|2022-06-03 10:20:10|94129.2|94104.2|94127.1|94102.1|94129.2|94104.2|94126.1|94101.1|15
1654251620000|2022-06-03 10:20:20|94127|94102|94124.2|94099.2|94127.4|94102.4|94121.6|94096.6|17
1654251630000|2022-06-03 10:20:30|94124.4|94099.4|94122.7|94097.7|94124.4|94099.4|94121.9|94096.9|24
1654251640000|2022-06-03 10:20:40|94123|94098|94123.9|94098.9|94126.9|94101.9|94121.8|94096.8|36
1654251650000|2022-06-03 10:20:50|94124.1|94099.1|94122.1|94097.1|94127.1|94102.1|94120.7|94095.7|29
1654251660000|2022-06-03 10:21:00|94122|94097|94119.5|94094.5|94122|94097|94119.4|94094.4|25
1654251670000|2022-06-03 10:21:10|94120.5|94095.5|94121.6|94096.6|94121.8|94096.8|94120|94095|18
1654251680000|2022-06-03 10:21:20|94121.7|94096.7|94122.5|94097.5|94122.5|94097.5|94119.5|94094.5|39
1654251690000|2022-06-03 10:21:30|94122.1|94097.1|94122.9|94097.9|94123|94098|94121.9|94096.9|18
1654251700000|2022-06-03 10:21:40|94122.1|94097.1|94112.2|94087.2|94122.1|94097.1|94109.9|94084.9|36
1654251710000|2022-06-03 10:21:50|94111.6|94086.6|94110.5|94085.5|94114.3|94089.3|94108.2|94083.2|55
1654251720000|2022-06-03 10:22:00|94110.3|94085.3|94108.6|94083.6|94110.6|94085.6|94105.2|94080.2|34
1654251730000|2022-06-03 10:22:10|94108.5|94083.5|94105.2|94080.2|94110.7|94085.7|94104.6|94079.6|34
1654251740000|2022-06-03 10:22:20|94105.5|94080.5|94107.6|94082.6|94108.3|94083.3|94103.1|94078.1|42
1654251750000|2022-06-03 10:22:30|94105.5|94080.5|94113.8|94088.8|94116.8|94091.8|94105.5|94080.5|44
1654251760000|2022-06-03 10:22:40|94115.1|94090.1|94109.9|94084.9|94115.1|94090.1|94106.5|94081.5|49
1654251770000|2022-06-03 10:22:50|94109|94084|94115|94090|94116.1|94091.1|94109|94084|45
1654251780000|2022-06-03 10:23:00|94114.7|94089.7|94112.7|94087.7|94115.3|94090.3|94109|94084|31
1654251790000|2022-06-03 10:23:10|94110.2|94085.2|94110.6|94085.6|94112.8|94087.8|94107.7|94082.7|38
1654251800000|2022-06-03 10:23:20|94110.3|94085.3|94098.1|94073.1|94112.4|94087.4|94098.1|94073.1|41
1654251810000|2022-06-03 10:23:30|94097.9|94072.9|94097.1|94072.1|94099.2|94074.2|94095.7|94070.7|29
1654251820000|2022-06-03 10:23:40|94096.7|94071.7|94091.4|94066.4|94097.2|94072.2|94090.8|94065.8|40
1654251830000|2022-06-03 10:23:50|94091.2|94066.2|94092|94067|94093.5|94068.5|94087.5|94062.5|41
1654251840000|2022-06-03 10:24:00|94091.8|94066.8|94090.9|94065.9|94093.4|94068.4|94088.8|94063.8|35
1654251850000|2022-06-03 10:24:10|94091|94066|94084.5|94059.5|94092.4|94067.4|94084.1|94059.1|51
1654251860000|2022-06-03 10:24:20|94084.3|94059.3|94085.5|94060.5|94088.9|94063.9|94083.5|94058.5|35
1654251870000|2022-06-03 10:24:30|94085.4|94060.4|94088.9|94063.9|94091|94066|94082.5|94057.5|43
1654251880000|2022-06-03 10:24:40|94087.5|94062.5|94091.1|94066.1|94096.4|94071.4|94087.5|94062.5|27
1654251890000|2022-06-03 10:24:50|94091.9|94066.9|94093.7|94068.7|94093.7|94068.7|94089.7|94064.7|25
1654251900000|2022-06-03 10:25:00|94094.1|94069.1|94095.2|94070.2|94096|94071|94092.2|94067.2|21
1654251910000|2022-06-03 10:25:10|94094.6|94069.6|94094.9|94069.9|94095.5|94070.5|94094.4|94069.4|29
1654251920000|2022-06-03 10:25:20|94095.6|94070.6|94099.4|94074.4|94099.4|94074.4|94090.7|94065.7|34
1654251930000|2022-06-03 10:25:30|94099|94074|94099|94074|94102.9|94077.9|94094.7|94069.7|32
1654251940000|2022-06-03 10:25:40|94095.6|94070.6|94086.3|94061.3|94097.1|94072.1|94084.8|94059.8|30
1654251950000|2022-06-03 10:25:50|94086.5|94061.5|94081.4|94056.4|94090.2|94065.2|94075.6|94050.6|30
1654251960000|2022-06-03 10:26:00|94083.7|94058.7|94079.1|94054.1|94084.5|94059.5|94077.4|94052.4|41
1654251970000|2022-06-03 10:26:10|94079.4|94054.4|94070.7|94045.7|94079.6|94054.6|94070.7|94045.7|60
1654251980000|2022-06-03 10:26:20|94070.5|94045.5|94071|94046|94073.1|94048.1|94069.2|94044.2|35
1654251990000|2022-06-03 10:26:30|94071.4|94046.4|94079.9|94054.9|94079.9|94054.9|94071.4|94046.4|41
1654252000000|2022-06-03 10:26:40|94079.5|94054.5|94083.3|94058.3|94083.9|94058.9|94074.2|94049.2|25
1654252010000|2022-06-03 10:26:50|94083.7|94058.7|94078.5|94053.5|94083.7|94058.7|94077.7|94052.7|34
1654252020000|2022-06-03 10:27:00|94078.2|94053.2|94076|94051|94078.2|94053.2|94075.2|94050.2|22
1654252030000|2022-06-03 10:27:10|94076.1|94051.1|94076.5|94051.5|94077.8|94052.8|94075.7|94050.7|20
1654252040000|2022-06-03 10:27:20|94076.6|94051.6|94077|94052|94077.8|94052.8|94076.5|94051.5|10
1654252050000|2022-06-03 10:27:30|94076.5|94051.5|94072.8|94047.8|94077|94052|94072.8|94047.8|21
1654252060000|2022-06-03 10:27:40|94072.9|94047.9|94069.1|94044.1|94074.3|94049.3|94065.4|94040.4|31
1654252070000|2022-06-03 10:27:50|94069|94044|94070.7|94045.7|94071|94046|94068.8|94043.8|23
1654252080000|2022-06-03 10:28:00|94069.7|94044.7|94068.1|94043.1|94069.7|94044.7|94067.7|94042.7|20
1654252090000|2022-06-03 10:28:10|94068.4|94043.4|94076.3|94051.3|94076.3|94051.3|94068.4|94043.4|31
1654252100000|2022-06-03 10:28:20|94074.8|94049.8|94075.4|94050.4|94077.1|94052.1|94074.8|94049.8|14
1654252110000|2022-06-03 10:28:30|94075.5|94050.5|94075|94050|94079.4|94054.4|94074.6|94049.6|35
1654252120000|2022-06-03 10:28:40|94075.1|94050.1|94080.7|94055.7|94080.8|94055.8|94073.1|94048.1|31
1654252130000|2022-06-03 10:28:50|94081.2|94056.2|94075.6|94050.6|94081.2|94056.2|94073.9|94048.9|37
1654252140000|2022-06-03 10:29:00|94075.3|94050.3|94085.2|94035.2|94085.2|94053.3|94069.4|94035.2|40
1654252150000|2022-06-03 10:29:10|94085.5|94035.5|94077|94052|94085.5|94056.7|94074.7|94035.5|40
1654252160000|2022-06-03 10:29:20|94077.1|94052.1|94076.5|94051.5|94090.9|94055.8|94072.1|94039.1|43
1654252170000|2022-06-03 10:29:30|94077.8|94052.8|94079.4|94054.4|94085.7|94060.7|94073.5|94048.5|39
1654252180000|2022-06-03 10:29:40|94083.6|94058.6|94080.5|94055.5|94084.1|94059.1|94075.6|94050.6|39
1654252190000|2022-06-03 10:29:50|94080.2|94055.2|94079.9|94054.9|94081.3|94056.3|94076.3|94051.3|25
1654252200000|2022-06-03 10:30:00|94079.7|94054.7|94079.7|94054.7|94080.4|94055.4|94075.1|94050.1|29
1654252210000|2022-06-03 10:30:10|94077.8|94052.8|94074.4|94049.4|94077.8|94052.8|94072|94047|25
1654252220000|2022-06-03 10:30:20|94074.9|94049.9|94078.8|94053.8|94079.6|94054.6|94074|94049|36
1654252230000|2022-06-03 10:30:30|94078|94053|94073.7|94048.7|94078|94053|94068.5|94043.5|48
1654252240000|2022-06-03 10:30:40|94073.3|94048.3|94077.5|94052.5|94078.5|94053.5|94070.1|94045.1|40
1654252250000|2022-06-03 10:30:50|94077.6|94052.6|94079.3|94054.3|94086.5|94059.1|94070.7|94036.5|53
1654252260000|2022-06-03 10:31:00|94081.1|94056.1|94080.8|94055.8|94084.3|94059.3|94077.9|94052.9|27
1654252270000|2022-06-03 10:31:10|94080.6|94055.6|94077.8|94052.8|94081.5|94056.5|94075.5|94050.5|32
1654252280000|2022-06-03 10:31:20|94078.4|94053.4|94078.7|94053.7|94082.3|94057.3|94075.3|94050.3|35
1654252290000|2022-06-03 10:31:30|94079.2|94054.2|94076.5|94051.5|94081.5|94056.5|94072.9|94047.9|33
1654252300000|2022-06-03 10:31:40|94075.9|94050.9|94086|94061|94086.6|94061.6|94075.9|94050.9|25
1654252310000|2022-06-03 10:31:50|94083.6|94058.6|94083.3|94058.3|94085.4|94060.4|94074.3|94049.3|24
1654252320000|2022-06-03 10:32:00|94082.9|94057.9|94084.8|94059.8|94085.5|94060.5|94078.7|94053.7|20
1654252330000|2022-06-03 10:32:10|94084.9|94059.9|94085.7|94060.7|94085.7|94060.7|94084.3|94059.3|14
1654252340000|2022-06-03 10:32:20|94085.4|94060.4|94086.3|94061.3|94086.5|94061.5|94085.1|94060.1|14
1654252350000|2022-06-03 10:32:30|94086.2|94061.2|94079.7|94054.7|94087.2|94062.2|94077.6|94052.6|29
1654252360000|2022-06-03 10:32:40|94079|94054|94079.9|94054.9|94083.1|94058.1|94077.8|94052.8|24
1654252370000|2022-06-03 10:32:50|94081.5|94056.5|94081.9|94056.9|94083.1|94058.1|94075.5|94050.5|27
1654252380000|2022-06-03 10:33:00|94075.4|94050.4|94073.2|94048.2|94078.8|94053.8|94073.1|94048.1|28
1654252390000|2022-06-03 10:33:10|94072.3|94047.3|94072.7|94047.7|94075.9|94050.9|94071.8|94046.8|10
1654252400000|2022-06-03 10:33:20|94072.6|94047.6|94078.4|94053.4|94080.3|94055.3|94071.2|94046.2|34
1654252410000|2022-06-03 10:33:30|94079.2|94054.2|94084.9|94059.9|94086.9|94061.9|94078.5|94053.5|43
1654252420000|2022-06-03 10:33:40|94084.8|94059.8|94073.2|94048.2|94084.8|94059.8|94069.4|94044.4|46
1654252430000|2022-06-03 10:33:50|94070.3|94045.3|94044.5|94019.5|94074.9|94049.9|94044.5|94019.5|51
1654252440000|2022-06-03 10:34:00|94046.2|94021.2|94042.3|94017.3|94046.6|94021.6|94035.9|94010.9|47
1654252450000|2022-06-03 10:34:10|94039.6|94014.6|94038.2|94013.2|94041.9|94016.9|94037.3|94012.3|34
1654252460000|2022-06-03 10:34:20|94038.8|94013.8|94019.3|93994.3|94040.5|94015.5|94019.3|93994.3|33
1654252470000|2022-06-03 10:34:30|94018.5|93993.5|94020|93995|94024.1|93999.1|94014.1|93989.1|45
1654252480000|2022-06-03 10:34:40|94020.5|93995.5|94017.1|93992.1|94021.1|93996.1|94016.3|93991.3|51
1654252490000|2022-06-03 10:34:50|94018.6|93993.6|94031.8|94006.8|94031.8|94006.8|94016.6|93991.6|41
1654252500000|2022-06-03 10:35:00|94030.9|94005.9|94028.1|94003.1|94031.1|94006.1|94026.5|94001.5|33
1654252510000|2022-06-03 10:35:10|94029|94004|94033.8|94008.8|94034.2|94009.2|94029|94004|31
1654252520000|2022-06-03 10:35:20|94034.6|94009.6|94031.8|94006.8|94036.1|94011.1|94030.9|94005.9|23
1654252530000|2022-06-03 10:35:30|94031.9|94006.9|94031.5|94006.5|94036.4|94011.4|94029.3|94004.3|23
1654252540000|2022-06-03 10:35:40|94035.5|94010.5|94029.7|94004.7|94035.5|94010.5|94027|94002|14
1654252550000|2022-06-03 10:35:50|94032.2|94007.2|94028.3|94003.3|94032.2|94007.2|94027.9|94002.9|12
1654252560000|2022-06-03 10:36:00|94027.6|94002.6|94027.8|94002.8|94031.3|94006.3|94026|94001|31
1654252570000|2022-06-03 10:36:10|94027.5|94002.5|94024.7|93999.7|94030|94005|94023.8|93998.8|27
1654252580000|2022-06-03 10:36:20|94026.9|94001.9|94026.1|94001.1|94027.3|94002.3|94024.4|93999.4|25
1654252590000|2022-06-03 10:36:30|94025.3|94000.3|94026.7|94001.7|94026.7|94001.7|94024|93999|20
1654252600000|2022-06-03 10:36:40|94026.9|94001.9|94025.7|94000.7|94027.8|94002.8|94025|94000|28
1654252610000|2022-06-03 10:36:50|94025.3|94000.3|94032.3|94007.3|94039.6|94007.5|94023.9|93988.7|39
1654252620000|2022-06-03 10:37:00|94031.6|94006.6|94040.4|94015.4|94044.7|94019.7|94030.7|94005.7|46
1654252630000|2022-06-03 10:37:10|94039.8|94014.8|94044.2|94019.2|94045.1|94020.1|94037.5|94012.5|29
1654252640000|2022-06-03 10:37:20|94044.7|94019.7|94042.6|94017.6|94044.7|94019.7|94036.8|94011.8|20
1654252650000|2022-06-03 10:37:30|94042.3|94017.3|94038.9|94013.9|94043.5|94018.5|94038.4|94013.4|20
1654252660000|2022-06-03 10:37:40|94039.1|94014.1|94041.3|94016.3|94041.5|94016.5|94038.9|94013.9|14
1654252670000|2022-06-03 10:37:50|94042.9|94017.9|94043.3|94018.3|94050.3|94025.3|94042.9|94017.9|33
1654252680000|2022-06-03 10:38:00|94043.9|94018.9|94045.7|94020.7|94048.2|94023.2|94042.4|94017.4|29
1654252690000|2022-06-03 10:38:10|94045.6|94020.6|94056.3|94031.3|94064.4|94039.4|94045.6|94020.6|53
1654252700000|2022-06-03 10:38:20|94054.4|94029.4|94061.1|94036.1|94066.1|94041.1|94052.3|94027.3|42
1654252710000|2022-06-03 10:38:30|94060.6|94035.6|94070.4|94045.4|94074|94049|94049.9|94024.9|41
1654252720000|2022-06-03 10:38:40|94072.6|94047.6|94097|94072|94102.9|94077.9|94072.6|94047.6|61
1654252730000|2022-06-03 10:38:50|94097.8|94072.8|94097.5|94072.5|94101.7|94076.7|94093.3|94068.3|29
1654252740000|2022-06-03 10:39:00|94097.6|94072.6|94097.3|94072.3|94101.5|94076.5|94097|94072|35
1654252750000|2022-06-03 10:39:10|94095.1|94070.1|94096.4|94071.4|94099.7|94074.7|94093.3|94068.3|42
1654252760000|2022-06-03 10:39:20|94097|94072|94093.6|94068.6|94097|94072|94092.1|94067.1|29
1654252770000|2022-06-03 10:39:30|94093.8|94068.8|94072.6|94047.6|94093.8|94068.8|94072.6|94047.6|43
1654252780000|2022-06-03 10:39:40|94074.2|94049.2|94081.1|94056.1|94085.7|94060.7|94069.8|94044.8|51
1654252790000|2022-06-03 10:39:50|94081.6|94056.6|94082.3|94057.3|94088.6|94063.6|94079.3|94054.3|55
1654252800000|2022-06-03 10:40:00|94080.8|94055.8|94080.2|94055.2|94089.2|94064.2|94077.8|94052.8|52
1654252810000|2022-06-03 10:40:10|94080.7|94055.7|94081|94056|94087.3|94062.3|94073.6|94048.6|60
1654252820000|2022-06-03 10:40:20|94083.8|94058.8|94083.8|94058.8|94093.3|94068.3|94078.2|94053.2|71
1654252830000|2022-06-03 10:40:30|94084.3|94059.3|94086|94061|94090|94065|94081.2|94056.2|54
1654252840000|2022-06-03 10:40:40|94090.7|94065.7|94083.7|94058.7|94090.7|94065.7|94083.1|94058.1|37
1654252850000|2022-06-03 10:40:50|94085.4|94060.4|94115.7|94090.7|94115.9|94090.9|94085.4|94060.4|53
1654252860000|2022-06-03 10:41:00|94116.1|94091.1|94112.9|94087.9|94117.3|94092.3|94112.7|94087.7|35
1654252870000|2022-06-03 10:41:10|94112.7|94087.7|94112.3|94087.3|94113.2|94088.2|94109.4|94084.4|26
1654252880000|2022-06-03 10:41:20|94112.4|94087.4|94112|94087|94113.1|94088.1|94111.8|94086.8|21
1654252890000|2022-06-03 10:41:30|94111.9|94086.9|94116.5|94091.5|94116.7|94091.7|94110.2|94085.2|41
1654252900000|2022-06-03 10:41:40|94116.8|94091.8|94117.5|94092.5|94118|94093|94116.6|94091.6|48
1654252910000|2022-06-03 10:41:50|94117.4|94092.4|94116.4|94091.4|94117.4|94092.4|94112.5|94087.5|36
1654252920000|2022-06-03 10:42:00|94116.5|94091.5|94116|94091|94116.7|94091.7|94113.9|94088.9|30
1654252930000|2022-06-03 10:42:10|94115.8|94090.8|94116.6|94091.6|94123.5|94098.5|94115.1|94090.1|36
1654252940000|2022-06-03 10:42:20|94115.9|94090.9|94131.4|94106.4|94131.4|94106.4|94115.9|94090.9|44
1654252950000|2022-06-03 10:42:30|94131.5|94106.5|94136.4|94111.4|94146.5|94121.5|94131.3|94106.3|55
1654252960000|2022-06-03 10:42:40|94133.7|94108.7|94137.1|94112.1|94141.2|94116.2|94132.1|94107.1|49
1654252970000|2022-06-03 10:42:50|94137.8|94112.8|94134|94109|94141.6|94116.6|94131.4|94106.4|59
1654252980000|2022-06-03 10:43:00|94140|94115|94135.9|94110.9|94141.9|94116.9|94132.1|94107.1|53
1654252990000|2022-06-03 10:43:10|94135.8|94110.8|94133.1|94108.1|94140.4|94115.4|94131.3|94106.3|41
1654253000000|2022-06-03 10:43:20|94132.8|94107.8|94145.1|94120.1|94146.6|94121.6|94132.6|94107.6|56
1654253010000|2022-06-03 10:43:30|94145.4|94120.4|94145.9|94120.9|94148.1|94123.1|94145.3|94120.3|35
1654253020000|2022-06-03 10:43:40|94146.1|94121.1|94149.9|94124.9|94154.6|94129.6|94146.1|94121.1|45
1654253030000|2022-06-03 10:43:50|94148.5|94123.5|94148.1|94123.1|94149.3|94124.3|94145.3|94120.3|39
1654253040000|2022-06-03 10:44:00|94150.4|94125.4|94149.2|94124.2|94150.4|94125.4|94146.4|94121.4|37
1654253050000|2022-06-03 10:44:10|94148.6|94123.6|94146.5|94121.5|94148.6|94123.6|94145.6|94120.6|33
1654253060000|2022-06-03 10:44:20|94146.4|94121.4|94137.9|94112.9|94148|94123|94137.5|94112.5|50
1654253070000|2022-06-03 10:44:30|94138|94113|94139.9|94114.9|94139.9|94114.9|94136.8|94111.8|37
1654253080000|2022-06-03 10:44:40|94141.6|94116.6|94140.8|94115.8|94143.5|94118.5|94139.2|94114.2|29
1654253090000|2022-06-03 10:44:50|94140.1|94115.1|94138.2|94113.2|94140.4|94115.4|94138.2|94113.2|33
1654253100000|2022-06-03 10:45:00|94139|94114|94137.2|94112.2|94150.7|94125.7|94136.3|94111.3|54
1654253110000|2022-06-03 10:45:10|94137.1|94112.1|94134.3|94109.3|94137.1|94112.1|94134.3|94109.3|17
1654253120000|2022-06-03 10:45:20|94134.5|94109.5|94126.2|94101.2|94134.5|94109.5|94125.4|94100.4|27
1654253130000|2022-06-03 10:45:30|94125.7|94100.7|94129.5|94104.5|94134.8|94109.8|94125.4|94100.4|36
1654253140000|2022-06-03 10:45:40|94129.2|94104.2|94137.7|94112.7|94147.7|94122.7|94129.2|94104.2|43
1654253150000|2022-06-03 10:45:50|94137.6|94112.6|94137.8|94112.8|94138.6|94113.6|94137|94112|12
1654253160000|2022-06-03 10:46:00|94137.9|94112.9|94138.8|94113.8|94138.8|94113.8|94135.2|94110.2|25
1654253170000|2022-06-03 10:46:10|94138.5|94113.5|94135.3|94110.3|94138.9|94113.9|94134.7|94109.7|22
1654253180000|2022-06-03 10:46:20|94142.2|94117.2|94135.3|94110.3|94158.2|94117.2|94128.2|94103.2|40
1654253190000|2022-06-03 10:46:30|94134.2|94109.2|94130.1|94105.1|94134.2|94109.2|94128.3|94103.3|43
1654253200000|2022-06-03 10:46:40|94129.7|94104.7|94135.9|94110.9|94137.2|94112.2|94128.9|94103.9|31
1654253210000|2022-06-03 10:46:50|94137.3|94112.3|94131.5|94106.5|94137.3|94112.3|94128.5|94103.5|38
1654253220000|2022-06-03 10:47:00|94131.2|94106.2|94127.9|94102.9|94131.3|94106.3|94127.9|94102.9|25
1654253230000|2022-06-03 10:47:10|94128.2|94103.2|94096.9|94071.9|94128.4|94103.4|94093.7|94068.7|53
1654253240000|2022-06-03 10:47:20|94096.8|94071.8|94100.5|94075.5|94102.3|94077.3|94096.8|94071.8|29
1654253250000|2022-06-03 10:47:30|94099.8|94074.8|94094.1|94069.1|94101.4|94076.4|94093.8|94068.8|45
1654253260000|2022-06-03 10:47:40|94094.8|94069.8|94102.2|94077.2|94104|94079|94093.9|94068.9|50
1654253270000|2022-06-03 10:47:50|94101.9|94076.9|94117|94092|94118.8|94093.8|94101.9|94076.9|37
1654253280000|2022-06-03 10:48:00|94117.2|94092.2|94113.8|94088.8|94117.2|94092.2|94107.5|94082.5|27
1654253290000|2022-06-03 10:48:10|94113.2|94088.2|94107.1|94082.1|94113.7|94088.7|94104.6|94079.6|33
1654253300000|2022-06-03 10:48:20|94108|94083|94118|94093|94123|94098|94108|94083|52
1654253310000|2022-06-03 10:48:30|94118.6|94093.6|94117.8|94092.8|94123.8|94098.8|94117.3|94092.3|40
1654253320000|2022-06-03 10:48:40|94117.6|94092.6|94115.7|94090.7|94119|94094|94115.7|94090.7|19
1654253330000|2022-06-03 10:48:50|94115.6|94090.6|94115.3|94090.3|94116.2|94091.2|94112|94087|28
1654253340000|2022-06-03 10:49:00|94115.2|94090.2|94112|94087|94117|94092|94109.7|94084.7|32
1654253350000|2022-06-03 10:49:10|94112.1|94087.1|94113.5|94088.5|94116.2|94091.2|94111.5|94086.5|26
1654253360000|2022-06-03 10:49:20|94112.9|94087.9|94117.7|94092.7|94119.2|94094.2|94111.4|94086.4|41
1654253370000|2022-06-03 10:49:30|94119.7|94094.7|94119.3|94094.3|94119.7|94094.7|94116.2|94091.2|24
1654253380000|2022-06-03 10:49:40|94119.7|94094.7|94112.4|94087.4|94119.9|94094.9|94110.2|94085.2|25
1654253390000|2022-06-03 10:49:50|94112|94087|94107.1|94082.1|94112.6|94087.6|94099.8|94074.8|33
1654253400000|2022-06-03 10:50:00|94107.4|94082.4|94107.3|94082.3|94110.2|94085.2|94106.4|94081.4|34
1654253410000|2022-06-03 10:50:10|94106.9|94081.9|94106.2|94081.2|94108.3|94083.3|94104.5|94079.5|35
1654253420000|2022-06-03 10:50:20|94106|94081|94105.1|94080.1|94106.3|94081.3|94104.6|94079.6|21
1654253430000|2022-06-03 10:50:30|94104.6|94079.6|94105.1|94080.1|94106.5|94081.5|94100.1|94075.1|33
1654253440000|2022-06-03 10:50:40|94104.7|94079.7|94097.2|94072.2|94105.4|94080.4|94097.1|94072.1|46
1654253450000|2022-06-03 10:50:50|94097|94072|94089.8|94064.8|94097|94072|94085.2|94060.2|35
1654253460000|2022-06-03 10:51:00|94089.5|94064.5|94098.5|94073.5|94098.5|94073.5|94088.9|94063.9|32
1654253470000|2022-06-03 10:51:10|94095.5|94070.5|94094.4|94069.4|94098|94073|94093.4|94068.4|24
1654253480000|2022-06-03 10:51:20|94094.2|94069.2|94079.1|94054.1|94094.6|94069.6|94075.9|94050.9|46
1654253490000|2022-06-03 10:51:30|94079.2|94054.2|94078.8|94053.8|94080.1|94055.1|94077.2|94052.2|31
1654253500000|2022-06-03 10:51:40|94079|94054|94073.3|94048.3|94079|94054|94071.1|94046.1|53
1654253510000|2022-06-03 10:51:50|94073.5|94048.5|94066.8|94041.8|94073.5|94048.5|94063|94038|47
1654253520000|2022-06-03 10:52:00|94067.2|94042.2|94071.8|94046.8|94072.1|94047.1|94065.7|94040.7|42
1654253530000|2022-06-03 10:52:10|94072|94047|94071.5|94046.5|94075.1|94050.1|94070.7|94045.7|47
1654253540000|2022-06-03 10:52:20|94071.1|94046.1|94062.9|94037.9|94072.3|94047.3|94061.6|94036.6|37
1654253550000|2022-06-03 10:52:30|94063.4|94038.4|94065.8|94040.8|94070.1|94045.1|94061.7|94036.7|44
1654253560000|2022-06-03 10:52:40|94066.1|94041.1|94061.9|94036.9|94066.1|94041.1|94061.9|94036.9|37
1654253570000|2022-06-03 10:52:50|94061.4|94036.4|94065|94040|94067.2|94042.2|94061.4|94036.4|28
1654253580000|2022-06-03 10:53:00|94064.3|94039.3|94081.9|94056.9|94086.3|94061.3|94064.3|94039.3|49
1654253590000|2022-06-03 10:53:10|94080.7|94055.7|94079.2|94054.2|94082.5|94057.5|94074.9|94049.9|38
1654253600000|2022-06-03 10:53:20|94079.3|94054.3|94078.5|94053.5|94080.4|94055.4|94078.5|94053.5|24
1654253610000|2022-06-03 10:53:30|94073.1|94048.1|94076.7|94051.7|94079.9|94054.9|94070.6|94045.6|44
1654253620000|2022-06-03 10:53:40|94077.4|94052.4|94078.4|94053.4|94083.1|94058.1|94072.1|94047.1|42
1654253630000|2022-06-03 10:53:50|94078.7|94053.7|94073.8|94048.8|94085.6|94060.6|94073.3|94048.3|44
1654253640000|2022-06-03 10:54:00|94074|94049|94082.1|94057.1|94086.8|94061.8|94072.4|94047.4|44
1654253650000|2022-06-03 10:54:10|94082|94057|94071.4|94046.4|94109.2|94084.2|94068.8|94043.8|61
1654253660000|2022-06-03 10:54:20|94072.6|94047.6|94095.6|94070.6|94095.6|94070.6|94068.7|94043.7|49
1654253670000|2022-06-03 10:54:30|94095.1|94070.1|94074|94049|94095.8|94070.8|94073|94048|44
1654253680000|2022-06-03 10:54:40|94075.1|94050.1|94078.1|94053.1|94079.8|94054.8|94066.3|94041.3|53
1654253690000|2022-06-03 10:54:50|94078.8|94053.8|94075.7|94050.7|94080.1|94055.1|94075.7|94050.7|29
1654253700000|2022-06-03 10:55:00|94076.6|94051.6|94068.2|94043.2|94076.8|94051.8|94064.4|94039.4|53
1654253710000|2022-06-03 10:55:10|94068.3|94043.3|94062.5|94037.5|94069.4|94044.4|94062.5|94037.5|49
1654253720000|2022-06-03 10:55:20|94062.8|94037.8|94055.8|94030.8|94063|94038|94053.4|94028.4|40
1654253730000|2022-06-03 10:55:30|94055.6|94030.6|94058.8|94033.8|94062.1|94037.1|94054.5|94029.5|57
1654253740000|2022-06-03 10:55:40|94059|94034|94060.1|94035.1|94080.9|94055.9|94057.1|94032.1|55
1654253750000|2022-06-03 10:55:50|94061|94036|94051.4|94026.4|94061.4|94036.4|94050.8|94025.8|38
1654253760000|2022-06-03 10:56:00|94051.3|94026.3|94058.5|94033.5|94060|94035|94051.3|94026.3|51
1654253770000|2022-06-03 10:56:10|94058.6|94033.6|94060.3|94035.3|94068.9|94043.9|94051.7|94026.7|51
1654253780000|2022-06-03 10:56:20|94059.2|94034.2|94061.6|94036.6|94065|94040|94053.6|94028.6|58
1654253790000|2022-06-03 10:56:30|94059.7|94034.7|94052.5|94027.5|94062.3|94037.3|94052.3|94027.3|39
1654253800000|2022-06-03 10:56:40|94053|94028|94057.6|94032.6|94057.6|94032.6|94053|94028|28
1654253810000|2022-06-03 10:56:50|94057.4|94032.4|94053.2|94028.2|94057.5|94032.5|94052.8|94027.8|33
1654253820000|2022-06-03 10:57:00|94053.6|94028.6|94043.8|94018.8|94053.6|94028.6|94040.1|94015.1|44
1654253830000|2022-06-03 10:57:10|94045.8|94020.8|94039|94014|94050.7|94025.7|94035.3|94010.3|42
1654253840000|2022-06-03 10:57:20|94037.8|94012.8|94048.7|94023.7|94050.5|94025.5|94037.4|94012.4|49
1654253850000|2022-06-03 10:57:30|94048.5|94023.5|94036.9|94011.9|94054.6|94029.6|94034.9|94009.9|62
1654253860000|2022-06-03 10:57:40|94036|94011|94033.6|94008.6|94036.1|94011.1|94029.4|94004.4|31
1654253870000|2022-06-03 10:57:50|94033.8|94008.8|94040.2|94015.2|94052.1|94027.1|94033.8|94008.8|50
1654253880000|2022-06-03 10:58:00|94040.4|94015.4|94044.9|94019.9|94046.4|94021.4|94039.4|94014.4|51
1654253890000|2022-06-03 10:58:10|94044.6|94019.6|94057.8|94032.8|94064|94039|94043.1|94018.1|53
1654253900000|2022-06-03 10:58:20|94059|94034|94054.5|94029.5|94064.7|94039.7|94052.2|94027.2|44
1654253910000|2022-06-03 10:58:30|94054.4|94029.4|94038.9|94013.9|94060.2|94035.2|94036.7|94011.7|60
1654253920000|2022-06-03 10:58:40|94037.6|94012.6|94050.5|94025.5|94055.2|94030.2|94037.6|94012.6|56
1654253930000|2022-06-03 10:58:50|94050.6|94025.6|94054.1|94029.1|94055.1|94030.1|94050.6|94025.6|34
1654253940000|2022-06-03 10:59:00|94054.4|94029.4|94056.2|94031.2|94058.5|94033.5|94054|94029|40
1654253950000|2022-06-03 10:59:10|94057|94032|94063.6|94038.6|94064.4|94039.4|94052.7|94027.7|50
1654253960000|2022-06-03 10:59:20|94063.8|94038.8|94064.4|94039.4|94072.2|94047.2|94059.9|94034.9|62
1654253970000|2022-06-03 10:59:30|94063.8|94038.8|94052.7|94027.7|94064.9|94039.9|94052.7|94027.7|51
1654253980000|2022-06-03 10:59:40|94053.3|94028.3|94065.3|94040.3|94067.3|94042.3|94048.2|94023.2|61
1654253990000|2022-06-03 10:59:50|94068.6|94043.6|94061.8|94036.8|94070.8|94045.8|94061.2|94036.2|52
1654254000000|2022-06-03 11:00:00|94060.8|94035.8|94067.9|94042.9|94072.2|94047.2|94060.2|94035.2|61
1654254010000|2022-06-03 11:00:10|94068.4|94043.4|94066.2|94041.2|94068.4|94043.4|94061.2|94036.2|49
1654254020000|2022-06-03 11:00:20|94066.6|94041.6|94072.8|94047.8|94073.3|94048.3|94065.1|94040.1|53
1654254030000|2022-06-03 11:00:30|94072.5|94047.5|94094.5|94069.5|94095.3|94070.3|94072.5|94047.5|50
1654254040000|2022-06-03 11:00:40|94093.6|94068.6|94098.7|94073.7|94102.7|94077.7|94093.5|94068.5|57
1654254050000|2022-06-03 11:00:50|94098.5|94073.5|94109.1|94084.1|94112.9|94087.9|94089.8|94064.8|59
1654254060000|2022-06-03 11:01:00|94111.5|94086.5|94115.4|94090.4|94116.7|94091.7|94108.8|94083.8|56
1654254070000|2022-06-03 11:01:10|94114.9|94089.9|94146.2|94121.2|94148.5|94123.5|94114.8|94089.8|60
1654254080000|2022-06-03 11:01:20|94147.1|94122.1|94141.3|94116.3|94149.6|94124.6|94135.8|94110.8|53
1654254090000|2022-06-03 11:01:30|94139.3|94114.3|94137.4|94112.4|94146.7|94121.7|94136.9|94111.9|48
1654254100000|2022-06-03 11:01:40|94136.7|94111.7|94133.6|94108.6|94138.1|94113.1|94127.2|94102.2|53
1654254110000|2022-06-03 11:01:50|94133.7|94108.7|94130.2|94105.2|94133.8|94108.8|94121|94096|49
1654254120000|2022-06-03 11:02:00|94129.4|94104.4|94126|94101|94129.4|94104.4|94123.9|94098.9|41
1654254130000|2022-06-03 11:02:10|94125.9|94100.9|94115.6|94090.6|94125.9|94100.9|94115.2|94090.2|57
1654254140000|2022-06-03 11:02:20|94115.5|94090.5|94117.6|94092.6|94120.7|94095.7|94115.5|94090.5|28
1654254150000|2022-06-03 11:02:30|94117.9|94092.9|94110|94085|94120.1|94095.1|94105.8|94080.8|48
1654254160000|2022-06-03 11:02:40|94111.4|94086.4|94112.8|94087.8|94114.5|94089.5|94110.4|94085.4|24
1654254170000|2022-06-03 11:02:50|94113.2|94088.2|94112.4|94087.4|94113.2|94088.2|94111.9|94086.9|25
1654254180000|2022-06-03 11:03:00|94111.6|94086.6|94114|94089|94117.2|94092.2|94111.6|94086.6|42
1654254190000|2022-06-03 11:03:10|94114.1|94089.1|94113.7|94088.7|94114.6|94089.6|94110.4|94085.4|39
1654254200000|2022-06-03 11:03:20|94113.3|94088.3|94115.2|94090.2|94116.2|94091.2|94113.2|94088.2|31
1654254210000|2022-06-03 11:03:30|94114.8|94089.8|94120.8|94095.8|94120.8|94095.8|94112|94087|48
1654254220000|2022-06-03 11:03:40|94121.7|94096.7|94119|94094|94122.4|94097.4|94108.9|94083.9|37
1654254230000|2022-06-03 11:03:50|94118.7|94093.7|94117.2|94092.2|94118.7|94093.7|94112|94087|32
1654254240000|2022-06-03 11:04:00|94116.6|94091.6|94113.4|94088.4|94116.8|94091.8|94111.9|94086.9|34
1654254250000|2022-06-03 11:04:10|94112.8|94087.8|94105.7|94080.7|94113.3|94088.3|94104.4|94079.4|35
1654254260000|2022-06-03 11:04:20|94106.6|94081.6|94103.1|94078.1|94107.6|94082.6|94103.1|94078.1|34
1654254270000|2022-06-03 11:04:30|94103|94078|94098.8|94073.8|94104.1|94079.1|94098.8|94073.8|40
1654254280000|2022-06-03 11:04:40|94098.9|94073.9|94113.8|94088.8|94115.9|94090.9|94098.9|94073.9|44
1654254290000|2022-06-03 11:04:50|94113.1|94088.1|94117.8|94092.8|94118.5|94093.5|94113.1|94088.1|48
1654254300000|2022-06-03 11:05:00|94116.7|94091.7|94125.4|94100.4|94126.7|94101.7|94116.7|94091.7|41
1654254310000|2022-06-03 11:05:10|94124.9|94099.9|94126.9|94101.9|94131.6|94106.6|94123.4|94098.4|45
1654254320000|2022-06-03 11:05:20|94126.4|94101.4|94126.2|94101.2|94127.9|94102.9|94124.7|94099.7|31
1654254330000|2022-06-03 11:05:30|94126.1|94101.1|94118|94093|94126.8|94101.8|94117.7|94092.7|49
1654254340000|2022-06-03 11:05:40|94118.3|94093.3|94122.5|94097.5|94123.1|94098.1|94115.8|94090.8|46
1654254350000|2022-06-03 11:05:50|94122.2|94097.2|94112.5|94087.5|94134.6|94098.7|94111.9|94084.6|39
1654254360000|2022-06-03 11:06:00|94112.1|94087.1|94110.1|94085.1|94112.4|94087.4|94110.1|94085.1|17
1654254370000|2022-06-03 11:06:10|94110.4|94085.4|94104.7|94079.7|94113.4|94088.4|94104.7|94079.7|27
1654254380000|2022-06-03 11:06:20|94104.9|94079.9|94108.7|94083.7|94111.9|94086.9|94104.9|94079.9|36
1654254390000|2022-06-03 11:06:30|94108.5|94083.5|94107.7|94082.7|94109|94084|94105.5|94080.5|37
1654254400000|2022-06-03 11:06:40|94108.5|94083.5|94113.7|94088.7|94116.4|94091.4|94106.6|94081.6|42
1654254410000|2022-06-03 11:06:50|94112.7|94087.7|94116.3|94091.3|94118.6|94093.6|94112|94087|44
1654254420000|2022-06-03 11:07:00|94116|94091|94110.7|94085.7|94118.1|94093.1|94108.9|94083.9|36
1654254430000|2022-06-03 11:07:10|94109.5|94084.5|94134|94109|94135.5|94110.5|94109.5|94084.5|43
1654254440000|2022-06-03 11:07:20|94133.5|94108.5|94155.3|94130.3|94157|94132|94133.5|94108.5|40
1654254450000|2022-06-03 11:07:30|94154.7|94129.7|94176.6|94151.6|94185|94154.2|94153.9|94128.9|53
1654254460000|2022-06-03 11:07:40|94176.2|94151.2|94174.3|94149.3|94181.4|94156.4|94174.2|94149.2|39
1654254470000|2022-06-03 11:07:50|94173.5|94148.5|94169.3|94144.3|94173.5|94148.5|94165.3|94140.3|41
1654254480000|2022-06-03 11:08:00|94169.4|94144.4|94171.6|94146.6|94171.6|94146.6|94168.5|94143.5|39
1654254490000|2022-06-03 11:08:10|94171.1|94146.1|94172.6|94147.6|94175.5|94150.5|94170.9|94145.9|31
1654254500000|2022-06-03 11:08:20|94173.8|94148.8|94179.7|94154.7|94180.5|94155.5|94171.7|94146.7|23
1654254510000|2022-06-03 11:08:30|94179.9|94154.9|94178|94153|94180.9|94155.9|94176.5|94151.5|29
1654254520000|2022-06-03 11:08:40|94177.4|94152.4|94176.7|94151.7|94180.2|94155.2|94175|94150|24
1654254530000|2022-06-03 11:08:50|94176.4|94151.4|94164.7|94139.7|94177.2|94152.2|94163.3|94138.3|32
1654254540000|2022-06-03 11:09:00|94164.5|94139.5|94167.8|94142.8|94169.2|94144.2|94162.8|94137.8|37
1654254550000|2022-06-03 11:09:10|94169|94144|94168.2|94143.2|94182.7|94157.7|94167.1|94142.1|47
1654254560000|2022-06-03 11:09:20|94170.1|94145.1|94168.5|94143.5|94172.3|94147.3|94164|94139|54
1654254570000|2022-06-03 11:09:30|94168.2|94143.2|94163.2|94138.2|94168.6|94143.6|94162.6|94137.6|28
1654254580000|2022-06-03 11:09:40|94163.4|94138.4|94162.2|94137.2|94163.4|94138.4|94161.8|94136.8|21
1654254590000|2022-06-03 11:09:50|94161.8|94136.8|94166.9|94141.9|94167.6|94142.6|94161.6|94136.6|17
1654254600000|2022-06-03 11:10:00|94166.3|94141.3|94166.6|94141.6|94171.3|94146.3|94163.4|94138.4|40
1654254610000|2022-06-03 11:10:10|94167.6|94142.6|94173.1|94148.1|94173.9|94148.9|94164.7|94139.7|36
1654254620000|2022-06-03 11:10:20|94173|94148|94174.3|94149.3|94174.5|94149.5|94172.5|94147.5|27
1654254630000|2022-06-03 11:10:30|94174.1|94149.1|94175.6|94150.6|94175.6|94150.6|94170.9|94145.9|22
1654254640000|2022-06-03 11:10:40|94176.1|94151.1|94171.7|94146.7|94176.1|94151.1|94170.4|94145.4|29
1654254650000|2022-06-03 11:10:50|94171.8|94146.8|94174.6|94149.6|94174.8|94149.8|94171.5|94146.5|24
1654254660000|2022-06-03 11:11:00|94174.5|94149.5|94172.3|94147.3|94174.6|94149.6|94171.3|94146.3|25
1654254670000|2022-06-03 11:11:10|94172.7|94147.7|94172|94147|94172.7|94147.7|94167.7|94142.7|12
1654254680000|2022-06-03 11:11:20|94172.4|94147.4|94173|94148|94173.9|94148.9|94171.8|94146.8|22
1654254690000|2022-06-03 11:11:30|94172.5|94147.5|94171.2|94146.2|94172.7|94147.7|94169.5|94144.5|25
1654254700000|2022-06-03 11:11:40|94170.3|94145.3|94159.4|94134.4|94170.3|94145.3|94151.8|94126.8|33
1654254710000|2022-06-03 11:11:50|94159.2|94134.2|94158|94133|94159.2|94134.2|94157.6|94132.6|23
1654254720000|2022-06-03 11:12:00|94158.1|94133.1|94157.2|94132.2|94158.2|94133.2|94157.2|94132.2|25
1654254730000|2022-06-03 11:12:10|94157.1|94132.1|94147.9|94122.9|94157.6|94132.6|94147.9|94122.9|26
1654254740000|2022-06-03 11:12:20|94147.6|94122.6|94154.4|94129.4|94155.3|94130.3|94146.8|94121.8|29
1654254750000|2022-06-03 11:12:30|94154.3|94129.3|94151.9|94126.9|94154.3|94129.3|94148|94123|31
1654254760000|2022-06-03 11:12:40|94151.4|94126.4|94157.3|94132.3|94158.6|94133.6|94151.4|94126.4|28
1654254770000|2022-06-03 11:12:50|94157.4|94132.4|94150.6|94125.6|94157.4|94132.4|94149.2|94124.2|23
1654254780000|2022-06-03 11:13:00|94150.3|94125.3|94145.8|94120.8|94150.3|94125.3|94142.9|94117.9|33
1654254790000|2022-06-03 11:13:10|94147.3|94122.3|94151.3|94126.3|94151.8|94126.8|94145.8|94120.8|31
1654254800000|2022-06-03 11:13:20|94150.2|94125.2|94146.2|94121.2|94151.8|94126.8|94145.6|94120.6|30
1654254810000|2022-06-03 11:13:30|94147|94122|94145.6|94120.6|94149.2|94124.2|94144.9|94119.9|27
1654254820000|2022-06-03 11:13:40|94145.7|94120.7|94146.4|94121.4|94150|94125|94145.5|94120.5|34
1654254830000|2022-06-03 11:13:50|94146.2|94121.2|94162.7|94137.7|94164.9|94139.9|94144.9|94119.9|52
1654254840000|2022-06-03 11:14:00|94162.8|94137.8|94198.1|94173.1|94208.5|94183.5|94152.5|94125.6|58
1654254850000|2022-06-03 11:14:10|94198.4|94173.4|94197|94172|94200.2|94175.2|94195.8|94170.8|36
1654254860000|2022-06-03 11:14:20|94196.9|94171.9|94189|94164|94202.4|94177.4|94186.7|94161.7|59
1654254870000|2022-06-03 11:14:30|94189.2|94164.2|94184.5|94159.5|94189.4|94164.4|94184.5|94159.5|33
1654254880000|2022-06-03 11:14:40|94184.7|94159.7|94176.8|94151.8|94184.7|94159.7|94176.2|94151.2|48
1654254890000|2022-06-03 11:14:50|94176.5|94151.5|94177.5|94152.5|94177.7|94152.7|94176|94151|30
1654254900000|2022-06-03 11:15:00|94177.1|94152.1|94186.2|94161.2|94186.7|94161.7|94176.8|94151.8|46
1654254910000|2022-06-03 11:15:10|94187|94162|94185.6|94160.6|94192.3|94167.3|94184|94159|45
1654254920000|2022-06-03 11:15:20|94186|94161|94187.6|94162.6|94187.6|94162.6|94184|94159|31
1654254930000|2022-06-03 11:15:30|94186.7|94161.7|94183.3|94158.3|94187.2|94162.2|94181.1|94156.1|47
1654254940000|2022-06-03 11:15:40|94184.7|94159.7|94177|94152|94184.7|94159.7|94175.4|94150.4|36
1654254950000|2022-06-03 11:15:50|94176.9|94151.9|94180.5|94155.5|94180.5|94155.5|94176.3|94151.3|30
1654254960000|2022-06-03 11:16:00|94181.8|94156.8|94192|94167|94194.6|94169.6|94180.5|94155.5|44
1654254970000|2022-06-03 11:16:10|94191.1|94166.1|94188.4|94163.4|94191.1|94166.1|94187.8|94162.8|36
1654254980000|2022-06-03 11:16:20|94188.6|94163.6|94193.2|94168.2|94193.8|94168.8|94188.2|94163.2|37
1654254990000|2022-06-03 11:16:30|94193|94168|94193.3|94168.3|94200.5|94175.5|94193|94168|39
1654255000000|2022-06-03 11:16:40|94191.9|94166.9|94187.4|94162.4|94194.7|94169.7|94184.1|94159.1|43
1654255010000|2022-06-03 11:16:50|94187.9|94162.9|94188.3|94163.3|94189.9|94164.9|94184|94159|37
1654255020000|2022-06-03 11:17:00|94188.2|94163.2|94172.3|94147.3|94191|94166|94172|94147|42
1654255030000|2022-06-03 11:17:10|94172.2|94147.2|94162|94137|94172.9|94147.9|94162|94137|44
1654255040000|2022-06-03 11:17:20|94162.3|94137.3|94157.5|94132.5|94165.2|94140.2|94155.3|94130.3|33
1654255050000|2022-06-03 11:17:30|94158.2|94133.2|94157.3|94132.3|94158.2|94133.2|94154.8|94129.8|30
1654255060000|2022-06-03 11:17:40|94157.2|94132.2|94150.2|94125.2|94157.2|94132.2|94149.6|94124.6|40
1654255070000|2022-06-03 11:17:50|94151.4|94126.4|94147.4|94122.4|94151.4|94126.4|94147.4|94122.4|35
1654255080000|2022-06-03 11:18:00|94147.6|94122.6|94156.2|94131.2|94158.5|94133.5|94147.6|94122.6|35
1654255090000|2022-06-03 11:18:10|94156|94131|94153.1|94128.1|94156.7|94131.7|94151.6|94126.6|37
1654255100000|2022-06-03 11:18:20|94154.1|94129.1|94154.8|94129.8|94158.4|94133.4|94153.5|94128.5|32
1654255110000|2022-06-03 11:18:30|94155.1|94130.1|94145.6|94120.6|94155.2|94130.2|94145.3|94120.3|37
1654255120000|2022-06-03 11:18:40|94145.8|94120.8|94139.8|94114.8|94146.5|94121.5|94137.8|94112.8|36
1654255130000|2022-06-03 11:18:50|94139.9|94114.9|94145.9|94120.9|94152|94127|94139.9|94114.9|32
1654255140000|2022-06-03 11:19:00|94145.2|94120.2|94146.3|94121.3|94154.5|94129.5|94144.6|94119.6|39
1654255150000|2022-06-03 11:19:10|94146.6|94121.6|94151.2|94126.2|94155.8|94130.8|94139.8|94114.8|43
1654255160000|2022-06-03 11:19:20|94151.5|94126.5|94156.4|94131.4|94157.4|94132.4|94150.3|94125.3|29
1654255170000|2022-06-03 11:19:30|94156.3|94131.3|94159.4|94134.4|94162.1|94137.1|94154.5|94129.5|39
1654255180000|2022-06-03 11:19:40|94159.9|94134.9|94164.8|94139.8|94165.5|94140.5|94159.8|94134.8|30
1654255190000|2022-06-03 11:19:50|94166.7|94141.7|94164.6|94139.6|94166.7|94141.7|94162.3|94137.3|21
1654255200000|2022-06-03 11:20:00|94164.7|94139.7|94172.2|94147.2|94172.8|94147.8|94163.6|94138.6|38
1654255210000|2022-06-03 11:20:10|94171.1|94146.1|94167.6|94142.6|94171.5|94146.5|94164.5|94139.5|37
1654255220000|2022-06-03 11:20:20|94165.9|94140.9|94172.2|94147.2|94173.7|94148.7|94163.3|94138.3|35
1654255230000|2022-06-03 11:20:30|94175.2|94150.2|94151.3|94126.3|94175.2|94150.2|94151.3|94126.3|42
1654255240000|2022-06-03 11:20:40|94150.5|94125.5|94139.7|94114.7|94152.5|94127.5|94137.7|94112.7|42
1654255250000|2022-06-03 11:20:50|94140.5|94115.5|94139|94114|94140.7|94115.7|94137.5|94112.5|40
1654255260000|2022-06-03 11:21:00|94138.7|94113.7|94138.9|94113.9|94139.6|94114.6|94136.7|94111.7|32
1654255270000|2022-06-03 11:21:10|94138.6|94113.6|94139.5|94114.5|94139.8|94114.8|94137.6|94112.6|27
1654255280000|2022-06-03 11:21:20|94139.6|94114.6|94141.4|94116.4|94145.1|94120.1|94138.1|94113.1|34
1654255290000|2022-06-03 11:21:30|94140.7|94115.7|94160.6|94135.6|94163.2|94138.2|94140.6|94115.6|40
1654255300000|2022-06-03 11:21:40|94161.5|94136.5|94164.7|94139.7|94164.7|94139.7|94159|94134|25
1654255310000|2022-06-03 11:21:50|94163.8|94138.8|94189.3|94164.3|94190.8|94165.8|94162.5|94137.5|40
1654255320000|2022-06-03 11:22:00|94190.2|94165.2|94190.2|94165.2|94190.2|94165.2|94185.4|94160.4|35
1654255330000|2022-06-03 11:22:10|94190.3|94165.3|94183.6|94158.6|94190.6|94165.6|94181.1|94156.1|40
1654255340000|2022-06-03 11:22:20|94184.1|94159.1|94186|94161|94186|94161|94180.5|94155.5|33
1654255350000|2022-06-03 11:22:30|94186.3|94161.3|94187.3|94162.3|94188.3|94163.3|94185|94160|19
1654255360000|2022-06-03 11:22:40|94187|94162|94193|94168|94196.6|94171.6|94186.6|94161.6|42
1654255370000|2022-06-03 11:22:50|94190.9|94165.9|94185.5|94160.5|94190.9|94165.9|94184.8|94159.8|43
1654255380000|2022-06-03 11:23:00|94185.9|94160.9|94187.9|94162.9|94188.2|94163.2|94185.8|94160.8|22
1654255390000|2022-06-03 11:23:10|94188.2|94163.2|94189.1|94164.1|94194.1|94169.1|94188.2|94163.2|37
1654255400000|2022-06-03 11:23:20|94188.2|94163.2|94187.5|94162.5|94190.2|94165.2|94187.1|94162.1|32
1654255410000|2022-06-03 11:23:30|94187.6|94162.6|94187.5|94162.5|94188.2|94163.2|94186.9|94161.9|23
1654255420000|2022-06-03 11:23:40|94187.4|94162.4|94181.9|94156.9|94187.4|94162.4|94179.9|94154.9|32
1654255430000|2022-06-03 11:23:50|94182.8|94157.8|94180.5|94155.5|94182.8|94157.8|94180|94155|39
1654255440000|2022-06-03 11:24:00|94180.7|94155.7|94180.6|94155.6|94182.1|94157.1|94179.2|94154.2|37
1654255450000|2022-06-03 11:24:10|94180.3|94155.3|94178.4|94153.4|94182.3|94157.3|94177.4|94152.4|35
1654255460000|2022-06-03 11:24:20|94177.6|94152.6|94176.2|94151.2|94179.9|94154.9|94175.8|94150.8|42
1654255470000|2022-06-03 11:24:30|94174.5|94149.5|94124.8|94099.8|94174.5|94149.5|94124|94099|58
1654255480000|2022-06-03 11:24:40|94123.3|94098.3|94133.9|94108.9|94137.6|94112.6|94123.3|94098.3|45
1654255490000|2022-06-03 11:24:50|94134.1|94109.1|94119.7|94094.7|94134.3|94109.3|94119.7|94094.7|50
1654255500000|2022-06-03 11:25:00|94120.8|94095.8|94120.9|94095.9|94122|94097|94115.6|94090.6|42
1654255510000|2022-06-03 11:25:10|94119.8|94094.8|94106.7|94081.7|94119.8|94094.8|94106.7|94081.7|37
1654255520000|2022-06-03 11:25:20|94105.9|94080.9|94107.3|94082.3|94110.6|94085.6|94102.9|94077.9|47
1654255530000|2022-06-03 11:25:30|94107.5|94082.5|94103.6|94078.6|94107.5|94082.5|94102.8|94077.8|31
1654255540000|2022-06-03 11:25:40|94103.9|94078.9|94097|94072|94104.1|94079.1|94095.2|94070.2|34
1654255550000|2022-06-03 11:25:50|94097.2|94072.2|94096.6|94071.6|94097.5|94072.5|94093.8|94068.8|27
1654255560000|2022-06-03 11:26:00|94096|94071|94092.4|94067.4|94098.4|94073.4|94092|94067|38
1654255570000|2022-06-03 11:26:10|94092.3|94067.3|94086.8|94061.8|94092.3|94067.3|94086.2|94061.2|33
1654255580000|2022-06-03 11:26:20|94086.6|94061.6|94081.9|94056.9|94087.5|94062.5|94081.6|94056.6|34
1654255590000|2022-06-03 11:26:30|94081.6|94056.6|94086.4|94061.4|94087.9|94062.9|94081.5|94056.5|24
1654255600000|2022-06-03 11:26:40|94085.9|94060.9|94081.3|94056.3|94085.9|94060.9|94081|94056|21
1654255610000|2022-06-03 11:26:50|94081.1|94056.1|94085.4|94060.4|94086.2|94061.2|94080.8|94055.8|25
1654255620000|2022-06-03 11:27:00|94085.9|94060.9|94089.4|94064.4|94089.4|94064.4|94084.6|94059.6|40
1654255630000|2022-06-03 11:27:10|94089.6|94064.6|94091.2|94066.2|94092.1|94067.1|94088.7|94063.7|34
1654255640000|2022-06-03 11:27:20|94091.4|94066.4|94092.4|94067.4|94094.4|94069.4|94090.8|94065.8|23
1654255650000|2022-06-03 11:27:30|94092.7|94067.7|94090|94065|94092.8|94067.8|94088.5|94063.5|22
1654255660000|2022-06-03 11:27:40|94090.2|94065.2|94088.2|94063.2|94090.2|94065.2|94087.8|94062.8|28
1654255670000|2022-06-03 11:27:50|94088.4|94063.4|94093.6|94068.6|94094.6|94069.6|94088.4|94063.4|24
1654255680000|2022-06-03 11:28:00|94093.7|94068.7|94095.1|94070.1|94095.1|94070.1|94093.3|94068.3|28
1654255690000|2022-06-03 11:28:10|94095|94070|94093.9|94068.9|94095.3|94070.3|94093.6|94068.6|29
1654255700000|2022-06-03 11:28:20|94094|94069|94088|94063|94094|94069|94086.9|94061.9|35
1654255710000|2022-06-03 11:28:30|94087.9|94062.9|94088.6|94063.6|94089.1|94064.1|94087.2|94062.2|26
1654255720000|2022-06-03 11:28:40|94088.8|94063.8|94072.1|94047.1|94089|94064|94071.9|94046.9|47
1654255730000|2022-06-03 11:28:50|94072|94047|94079|94054|94080.2|94055.2|94065.3|94040.3|65
1654255740000|2022-06-03 11:29:00|94080.2|94055.2|94077|94052|94080.4|94055.4|94075.5|94050.5|42
1654255750000|2022-06-03 11:29:10|94076.9|94051.9|94067.7|94042.7|94077.8|94052.8|94067.2|94042.2|26
1654255760000|2022-06-03 11:29:20|94067.8|94042.8|94072.8|94047.8|94077.1|94052.1|94067.6|94042.6|40
1654255770000|2022-06-03 11:29:30|94071.8|94046.8|94087.8|94062.8|94087.8|94062.8|94070.9|94045.9|45
1654255780000|2022-06-03 11:29:40|94086.8|94061.8|94077.7|94052.7|94088.2|94063.2|94074.1|94049.1|38
1654255790000|2022-06-03 11:29:50|94078.1|94053.1|94084.2|94059.2|94084.2|94059.2|94075.3|94050.3|33
1654255800000|2022-06-03 11:30:00|94083.9|94058.9|94079.1|94054.1|94090.7|94065.7|94074.5|94049.5|44
1654255810000|2022-06-03 11:30:10|94079.9|94054.9|94094|94069|94101.7|94076.7|94079.8|94054.8|54
1654255820000|2022-06-03 11:30:20|94094.1|94069.1|94107.5|94082.5|94113.6|94088.6|94094.1|94069.1|44
1654255830000|2022-06-03 11:30:30|94106.3|94081.3|94107.2|94082.2|94109|94084|94104.4|94079.4|29
1654255840000|2022-06-03 11:30:40|94105.8|94080.8|94107|94082|94107.8|94082.8|94105.7|94080.7|35
1654255850000|2022-06-03 11:30:50|94107.1|94082.1|94102.2|94077.2|94108.8|94083.8|94101.7|94076.7|49
1654255860000|2022-06-03 11:31:00|94102.6|94077.6|94092|94067|94102.6|94077.6|94090.8|94065.8|53
1654255870000|2022-06-03 11:31:10|94092.2|94067.2|94082|94057|94092.7|94067.7|94080.8|94055.8|39
1654255880000|2022-06-03 11:31:20|94081.6|94056.6|94084.5|94059.5|94090.2|94065.2|94078.2|94053.2|40
1654255890000|2022-06-03 11:31:30|94084.3|94059.3|94080.4|94055.4|94084.3|94059.3|94073.7|94048.7|37
1654255900000|2022-06-03 11:31:40|94077.4|94052.4|94080.4|94055.4|94084.4|94059.4|94072.2|94047.2|44
1654255910000|2022-06-03 11:31:50|94081.2|94056.2|94068.1|94043.1|94081.2|94056.2|94066.8|94041.8|47
1654255920000|2022-06-03 11:32:00|94070.1|94045.1|94067.9|94042.9|94070.1|94045.1|94057.4|94032.4|52
1654255930000|2022-06-03 11:32:10|94068.1|94043.1|94074.4|94024.4|94074.4|94044.4|94055.1|94020.1|44
1654255940000|2022-06-03 11:32:20|94073|94023|94058.9|94033.9|94073|94041.8|94049.6|94023|56
1654255950000|2022-06-03 11:32:30|94059.4|94034.4|94050.3|94025.3|94059.4|94034.4|94048.7|94023.7|42
1654255960000|2022-06-03 11:32:40|94050.4|94025.4|94051.1|94026.1|94052.7|94027.7|94049.3|94024.3|41
1654255970000|2022-06-03 11:32:50|94050.6|94025.6|94044.1|94019.1|94050.7|94025.7|94040.9|94015.9|36
1654255980000|2022-06-03 11:33:00|94044.3|94019.3|94045.1|94020.1|94045.9|94020.9|94044|94019|18
1654255990000|2022-06-03 11:33:10|94043.1|94018.1|94035.6|94010.6|94051.2|94026.2|94034.5|94009.5|45
1654256000000|2022-06-03 11:33:20|94035.8|94010.8|94032.5|94007.5|94035.8|94010.8|94029.9|94004.9|41
1654256010000|2022-06-03 11:33:30|94032.6|94007.6|94049.1|94024.1|94056.8|94031.8|94032.6|94007.6|40
1654256020000|2022-06-03 11:33:40|94048.8|94023.8|94051.3|94026.3|94052.8|94027.8|94048.2|94023.2|57
1654256030000|2022-06-03 11:33:50|94051.6|94026.6|94049.8|94024.8|94054.3|94029.3|94048.1|94023.1|48
1654256040000|2022-06-03 11:34:00|94049.1|94024.1|94048.5|94023.5|94051|94026|94047.3|94022.3|41
1654256050000|2022-06-03 11:34:10|94048.9|94023.9|94049.3|94024.3|94050.1|94025.1|94047.4|94022.4|33
1654256060000|2022-06-03 11:34:20|94049|94024|94048.7|94023.7|94049.5|94024.5|94047.1|94022.1|30
1654256070000|2022-06-03 11:34:30|94048.3|94023.3|94047.1|94022.1|94053.6|94028.6|94045.8|94020.8|33
1654256080000|2022-06-03 11:34:40|94046.3|94021.3|94045.4|94020.4|94048.3|94023.3|94044.1|94019.1|36
1654256090000|2022-06-03 11:34:50|94046.8|94021.8|94047|94022|94047|94022|94042.6|94017.6|41
1654256100000|2022-06-03 11:35:00|94047.5|94022.5|94045.7|94020.7|94052|94027|94045.7|94020.7|33
1654256110000|2022-06-03 11:35:10|94045.6|94020.6|94050.9|94025.9|94051.2|94026.2|94045.6|94020.6|25
1654256120000|2022-06-03 11:35:20|94050.8|94025.8|94046|94021|94050.8|94025.8|94043.6|94018.6|30
1654256130000|2022-06-03 11:35:30|94045.6|94020.6|94041|94016|94045.6|94020.6|94040.2|94015.2|41
1654256140000|2022-06-03 11:35:40|94040.6|94015.6|94027.9|94002.9|94040.8|94015.8|94027.2|94002.2|47
1654256150000|2022-06-03 11:35:50|94027.8|94002.8|94023.8|93998.8|94029|94004|94023.2|93998.2|41
1654256160000|2022-06-03 11:36:00|94023.3|93998.3|94024.9|93999.9|94025.8|94000.8|94023.3|93998.3|29
1654256170000|2022-06-03 11:36:10|94025|94000|94030.7|94005.7|94030.9|94005.9|94025|94000|30
1654256180000|2022-06-03 11:36:20|94034|94009|94039.3|94014.3|94042.8|94017.8|94030.5|94005.5|40
1654256190000|2022-06-03 11:36:30|94040.1|94015.1|94027.2|94002.2|94040.6|94015.6|94027.2|94002.2|47
1654256200000|2022-06-03 11:36:40|94027.8|94002.8|94027.8|94002.8|94029.8|94004.8|94025.4|94000.4|46
1654256210000|2022-06-03 11:36:50|94029|94004|94050.8|94025.8|94051.9|94026.9|94029|94004|48
1654256220000|2022-06-03 11:37:00|94050.5|94025.5|94038.6|94013.6|94051.2|94026.2|94037.7|94012.7|45
1654256230000|2022-06-03 11:37:10|94038.5|94013.5|94038.4|94013.4|94039.7|94014.7|94035.9|94010.9|33
1654256240000|2022-06-03 11:37:20|94038|94013|94039.5|94014.5|94041.9|94016.9|94037.2|94012.2|40
1654256250000|2022-06-03 11:37:30|94042.9|94017.9|94043.5|94018.5|94048.6|94023.6|94041.6|94016.6|37
1654256260000|2022-06-03 11:37:40|94043.3|94018.3|94043.9|94018.9|94043.9|94018.9|94041.7|94016.7|15
1654256270000|2022-06-03 11:37:50|94044|94019|94041.6|94016.6|94044|94019|94039.8|94014.8|23
1654256280000|2022-06-03 11:38:00|94042.6|94017.6|94047.5|94022.5|94047.8|94022.8|94041.2|94016.2|47
1654256290000|2022-06-03 11:38:10|94047.1|94022.1|94047.2|94022.2|94049|94024|94046.4|94021.4|34
1654256300000|2022-06-03 11:38:20|94047|94022|94049.2|94024.2|94052.9|94027.9|94046.6|94021.6|33
1654256310000|2022-06-03 11:38:30|94048.2|94023.2|94053.3|94028.3|94053.9|94028.9|94048.2|94023.2|37
1654256320000|2022-06-03 11:38:40|94052.6|94027.6|94050.9|94025.9|94053.2|94028.2|94048.5|94023.5|27
1654256330000|2022-06-03 11:38:50|94051.2|94026.2|94054.6|94029.6|94054.7|94029.7|94048.9|94023.9|27
1654256340000|2022-06-03 11:39:00|94054.4|94029.4|94055.4|94030.4|94057|94032|94051.4|94026.4|30
1654256350000|2022-06-03 11:39:10|94056.3|94031.3|94054.2|94029.2|94058|94033|94045.6|94020.6|31
1654256360000|2022-06-03 11:39:20|94053.3|94028.3|94058.1|94033.1|94058.1|94033.1|94050.7|94025.7|30
1654256370000|2022-06-03 11:39:30|94058.7|94033.7|94058.5|94033.5|94058.7|94033.7|94054|94029|16
1654256380000|2022-06-03 11:39:40|94057.4|94032.4|94056.1|94031.1|94059.1|94034.1|94050.5|94025.5|39
1654256390000|2022-06-03 11:39:50|94056|94031|94056.7|94031.7|94059.5|94034.5|94052.7|94027.7|24
1654256400000|2022-06-03 11:40:00|94058.4|94033.4|94054.1|94029.1|94059.4|94034.4|94052.6|94027.6|39
1654256410000|2022-06-03 11:40:10|94053|94028|94053.9|94028.9|94056.3|94031.3|94052.8|94027.8|20
1654256420000|2022-06-03 11:40:20|94053.6|94028.6|94052.7|94027.7|94056.4|94031.4|94051.1|94026.1|31
1654256430000|2022-06-03 11:40:30|94053.6|94028.6|94055.6|94030.6|94057.2|94032.2|94052.6|94027.6|23
1654256440000|2022-06-03 11:40:40|94055.2|94030.2|94049.8|94024.8|94056.3|94031.3|94048.6|94023.6|47
1654256450000|2022-06-03 11:40:50|94050.2|94025.2|94053.2|94028.2|94055.6|94030.6|94049.2|94024.2|51
1654256460000|2022-06-03 11:41:00|94054.4|94029.4|94053.2|94028.2|94055.6|94030.6|94046.8|94021.8|32
1654256470000|2022-06-03 11:41:10|94053.9|94028.9|94051.2|94026.2|94055.5|94030.5|94041.8|94016.8|38
1654256480000|2022-06-03 11:41:20|94052.9|94027.9|94052.2|94027.2|94056.5|94031.5|94047.7|94022.7|58
1654256490000|2022-06-03 11:41:30|94052.4|94027.4|94054.5|94029.5|94054.8|94029.8|94050.6|94025.6|54
1654256500000|2022-06-03 11:41:40|94053.8|94028.8|94051|94026|94055.8|94030.8|94050.1|94025.1|41
1654256510000|2022-06-03 11:41:50|94051.1|94026.1|94052.5|94027.5|94056.4|94031.4|94051.1|94026.1|41
1654256520000|2022-06-03 11:42:00|94052.9|94027.9|94050.6|94025.6|94056.2|94031.2|94050.1|94025.1|44
1654256530000|2022-06-03 11:42:10|94050.1|94025.1|94051.3|94026.3|94052.3|94027.3|94048.6|94023.6|46
1654256540000|2022-06-03 11:42:20|94052|94027|94052.7|94027.7|94054.6|94029.6|94050.1|94025.1|35
1654256550000|2022-06-03 11:42:30|94052.9|94027.9|94053.4|94028.4|94055|94030|94045.5|94020.5|40
1654256560000|2022-06-03 11:42:40|94052.8|94027.8|94051|94026|94054.3|94029.3|94047.9|94022.9|56
1654256570000|2022-06-03 11:42:50|94050.7|94025.7|94050.3|94025.3|94053.5|94028.5|94049.4|94024.4|27
1654256580000|2022-06-03 11:43:00|94051.7|94026.7|94052.6|94027.6|94057.2|94032.2|94049|94024|55
1654256590000|2022-06-03 11:43:10|94053.3|94028.3|94053.7|94028.7|94055.4|94030.4|94052.7|94027.7|29
1654256600000|2022-06-03 11:43:20|94053.8|94028.8|94057.6|94032.6|94058.5|94033.5|94052.6|94027.6|20
1654256610000|2022-06-03 11:43:30|94055.8|94030.8|94054.2|94029.2|94056.5|94031.5|94052.6|94027.6|29
1654256620000|2022-06-03 11:43:40|94054.1|94029.1|94053.1|94028.1|94054.9|94029.9|94051|94026|30
1654256630000|2022-06-03 11:43:50|94054.6|94029.6|94054.3|94029.3|94058.6|94033.6|94052.4|94027.4|21
1654256640000|2022-06-03 11:44:00|94054.4|94029.4|94055.1|94030.1|94056.9|94031.9|94051.2|94026.2|27
1654256650000|2022-06-03 11:44:10|94052.6|94027.6|94054.4|94029.4|94058.6|94033.6|94052.2|94027.2|24
1654256660000|2022-06-03 11:44:20|94055.5|94030.5|94074.8|94049.8|94074.8|94049.8|94052.9|94027.9|51
1654256670000|2022-06-03 11:44:30|94080.5|94055.5|94083.8|94058.8|94085.4|94060.4|94080.5|94055.5|37
1654256680000|2022-06-03 11:44:40|94082.8|94057.8|94087.4|94062.4|94088.3|94063.3|94082.5|94057.5|32
1654256690000|2022-06-03 11:44:50|94086.8|94061.8|94076.3|94051.3|94088.3|94063.3|94072.6|94047.6|34
1654256700000|2022-06-03 11:45:00|94076.1|94051.1|94086.6|94061.6|94086.9|94061.9|94074.7|94049.7|55
1654256710000|2022-06-03 11:45:10|94087.4|94062.4|94091.1|94066.1|94093.7|94068.7|94085.6|94060.6|51
1654256720000|2022-06-03 11:45:20|94091.3|94066.3|94092.4|94067.4|94096.7|94071.7|94089.3|94064.3|51
1654256730000|2022-06-03 11:45:30|94092.8|94067.8|94097.2|94072.2|94097.4|94072.4|94092.8|94067.8|32
1654256740000|2022-06-03 11:45:40|94097.1|94072.1|94091.9|94066.9|94097.1|94072.1|94089.4|94064.4|52
1654256750000|2022-06-03 11:45:50|94091.3|94066.3|94095.4|94070.4|94095.4|94070.4|94090.5|94065.5|29
1654256760000|2022-06-03 11:46:00|94095.2|94070.2|94095.1|94070.1|94097.9|94072.9|94091.6|94066.6|24
1654256770000|2022-06-03 11:46:10|94095.9|94070.9|94094.8|94069.8|94097.6|94072.6|94092.8|94067.8|27
1654256780000|2022-06-03 11:46:20|94094.5|94069.5|94093.4|94068.4|94097.2|94072.2|94091.5|94066.5|49
1654256790000|2022-06-03 11:46:30|94092.8|94067.8|94089|94064|94097.8|94072.8|94089|94064|45
1654256800000|2022-06-03 11:46:40|94094|94069|94102.4|94077.4|94102.9|94077.9|94088.7|94063.7|43
1654256810000|2022-06-03 11:46:50|94102.6|94077.6|94099.1|94074.1|94105.1|94080.1|94095.8|94070.8|43
1654256820000|2022-06-03 11:47:00|94099.5|94074.5|94102.8|94077.8|94104.2|94079.2|94099|94074|52
1654256830000|2022-06-03 11:47:10|94102.6|94077.6|94120.6|94095.6|94138.7|94113.7|94101|94076|45
1654256840000|2022-06-03 11:47:20|94120.2|94095.2|94121.5|94096.5|94121.9|94096.9|94118.1|94093.1|38
1654256850000|2022-06-03 11:47:30|94120.8|94095.8|94130.2|94105.2|94130.2|94105.2|94118.8|94093.8|63
1654256860000|2022-06-03 11:47:40|94128.6|94103.6|94133.6|94108.6|94134.8|94109.8|94126.1|94101.1|45
1654256870000|2022-06-03 11:47:50|94132.7|94107.7|94136.4|94111.4|94138.2|94113.2|94127.6|94102.6|41
1654256880000|2022-06-03 11:48:00|94137.9|94112.9|94153.6|94128.6|94154|94129|94129.7|94104.7|58
1654256890000|2022-06-03 11:48:10|94158.9|94133.9|94149.8|94124.8|94161.2|94136.2|94136|94111|53
1654256900000|2022-06-03 11:48:20|94148.6|94123.6|94142.9|94117.9|94150.8|94125.8|94141.1|94116.1|49
1654256910000|2022-06-03 11:48:30|94143.4|94118.4|94139.5|94114.5|94143.4|94118.4|94138.9|94113.9|38
1654256920000|2022-06-03 11:48:40|94139.3|94114.3|94143.2|94118.2|94149.4|94124.4|94139|94114|41
1654256930000|2022-06-03 11:48:50|94143.7|94118.7|94139.8|94114.8|94144.4|94119.4|94135.9|94110.9|37
1654256940000|2022-06-03 11:49:00|94139.9|94114.9|94148.3|94123.3|94155.1|94130.1|94137|94112|44
1654256950000|2022-06-03 11:49:10|94147.5|94122.5|94147.4|94122.4|94148.7|94123.7|94144|94119|32
1654256960000|2022-06-03 11:49:20|94147.2|94122.2|94166.6|94141.6|94166.7|94141.7|94145.5|94120.5|48
1654256970000|2022-06-03 11:49:30|94167.2|94142.2|94163.9|94138.9|94167.4|94142.4|94160.8|94135.8|38
1654256980000|2022-06-03 11:49:40|94163.4|94138.4|94175.4|94150.4|94180.3|94155.3|94160.6|94135.6|45
1654256990000|2022-06-03 11:49:50|94175.5|94150.5|94174.6|94149.6|94176.2|94151.2|94172.3|94147.3|34
1654257000000|2022-06-03 11:50:00|94171.5|94146.5|94191.4|94166.4|94194.8|94169.8|94171.5|94146.5|58
1654257010000|2022-06-03 11:50:10|94190.7|94165.7|94192|94167|94192.2|94167.2|94188.4|94163.4|23
1654257020000|2022-06-03 11:50:20|94191.9|94166.9|94173.8|94148.8|94192.4|94167.4|94172.1|94147.1|36
1654257030000|2022-06-03 11:50:30|94174.7|94149.7|94169.3|94144.3|94174.8|94149.8|94168.3|94143.3|40
1654257040000|2022-06-03 11:50:40|94169.1|94144.1|94167.5|94142.5|94170.8|94145.8|94162.9|94137.9|32
1654257050000|2022-06-03 11:50:50|94167.6|94142.6|94151.3|94126.3|94167.6|94142.6|94146.4|94121.4|42
1654257060000|2022-06-03 11:51:00|94151.1|94126.1|94142.4|94117.4|94152.2|94127.2|94142.3|94117.3|49
1654257070000|2022-06-03 11:51:10|94142.2|94117.2|94151.6|94126.6|94153|94128|94142.2|94117.2|46
1654257080000|2022-06-03 11:51:20|94151.8|94126.8|94150.1|94125.1|94152|94127|94148.3|94123.3|34
1654257090000|2022-06-03 11:51:30|94150.3|94125.3|94150.4|94125.4|94150.7|94125.7|94146.5|94121.5|40
1654257100000|2022-06-03 11:51:40|94149.7|94124.7|94148|94123|94157.9|94127|94147.2|94107.8|35
1654257110000|2022-06-03 11:51:50|94147.8|94122.8|94138.6|94113.6|94148.5|94123.5|94133.2|94108.2|52
1654257120000|2022-06-03 11:52:00|94138.2|94113.2|94147.4|94122.4|94147.8|94122.8|94136.8|94111.8|52
1654257130000|2022-06-03 11:52:10|94147.1|94122.1|94144.5|94119.5|94154.1|94129.1|94142.5|94117.5|64
1654257140000|2022-06-03 11:52:20|94145|94120|94145.4|94120.4|94146.9|94121.9|94129.4|94104.4|56
1654257150000|2022-06-03 11:52:30|94144.8|94119.8|94145.8|94120.8|94149.1|94124.1|94139.9|94114.9|56
1654257160000|2022-06-03 11:52:40|94144.7|94119.7|94140.5|94115.5|94146.5|94121.5|94139.1|94114.1|41
1654257170000|2022-06-03 11:52:50|94142.2|94117.2|94140.2|94115.2|94142.3|94117.3|94139.2|94114.2|42
1654257180000|2022-06-03 11:53:00|94140.9|94115.9|94140.4|94115.4|94145.1|94120.1|94140.3|94115.3|30
1654257190000|2022-06-03 11:53:10|94140.5|94115.5|94133.3|94108.3|94141|94116|94128.9|94103.9|51
1654257200000|2022-06-03 11:53:20|94132.9|94107.9|94127.3|94102.3|94133.7|94108.7|94126.4|94101.4|50
1654257210000|2022-06-03 11:53:30|94127.9|94102.9|94125.2|94100.2|94129.7|94104.7|94124|94099|57
1654257220000|2022-06-03 11:53:40|94124.8|94099.8|94127.5|94102.5|94127.6|94102.6|94124.8|94099.8|38
1654257230000|2022-06-03 11:53:50|94126.6|94101.6|94138.8|94113.8|94138.9|94113.9|94122|94097|54
1654257240000|2022-06-03 11:54:00|94139.1|94114.1|94138.2|94113.2|94141.5|94116.5|94137.1|94112.1|40
1654257250000|2022-06-03 11:54:10|94134.1|94109.1|94143.1|94118.1|94143.6|94118.6|94131.7|94106.7|59
1654257260000|2022-06-03 11:54:20|94142.5|94117.5|94144|94119|94144.5|94119.5|94142.5|94117.5|40
1654257270000|2022-06-03 11:54:30|94143.1|94118.1|94139.8|94114.8|94143.7|94118.7|94137.1|94112.1|38
1654257280000|2022-06-03 11:54:40|94146.6|94121.6|94158|94133|94169.7|94144.7|94141.7|94116.7|60
1654257290000|2022-06-03 11:54:50|94158.4|94133.4|94151.9|94126.9|94164|94139|94148.6|94123.6|62
1654257300000|2022-06-03 11:55:00|94149.5|94124.5|94145.9|94120.9|94149.5|94124.5|94142.1|94117.1|63
1654257310000|2022-06-03 11:55:10|94145.7|94120.7|94141.6|94116.6|94148.6|94123.6|94139.8|94114.8|63
1654257320000|2022-06-03 11:55:20|94139.3|94114.3|94133.9|94108.9|94139.9|94114.9|94131.8|94106.8|58
1654257330000|2022-06-03 11:55:30|94133.3|94108.3|94132.8|94107.8|94136.3|94111.3|94131.4|94106.4|44
1654257340000|2022-06-03 11:55:40|94132.7|94107.7|94128.9|94103.9|94132.9|94107.9|94128.9|94103.9|47
1654257350000|2022-06-03 11:55:50|94127.9|94102.9|94141.1|94116.1|94143.4|94118.4|94127.6|94102.6|41
1654257360000|2022-06-03 11:56:00|94139.2|94114.2|94140.2|94115.2|94142.9|94117.9|94135.9|94110.9|45
1654257370000|2022-06-03 11:56:10|94141.3|94116.3|94144.2|94119.2|94149.1|94124.1|94141.3|94116.3|49
1654257380000|2022-06-03 11:56:20|94143.2|94118.2|94144.4|94119.4|94149.5|94124.5|94140.4|94115.4|49
1654257390000|2022-06-03 11:56:30|94146.8|94121.8|94149.1|94124.1|94155.8|94130.8|94145.6|94120.6|51
1654257400000|2022-06-03 11:56:40|94145.9|94120.9|94152.6|94127.6|94154.8|94129.8|94145.9|94120.9|47
1654257410000|2022-06-03 11:56:50|94152.9|94127.9|94166.8|94141.8|94167.9|94142.9|94151.6|94126.6|55
1654257420000|2022-06-03 11:57:00|94166.5|94141.5|94173.7|94148.7|94181.9|94156.9|94165.5|94140.5|53
1654257430000|2022-06-03 11:57:10|94172.7|94147.7|94166.1|94141.1|94177.2|94152.2|94165.1|94140.1|51
1654257440000|2022-06-03 11:57:20|94165|94140|94157.5|94132.5|94172|94147|94157.3|94132.3|52
1654257450000|2022-06-03 11:57:30|94158|94133|94169.5|94144.5|94173.4|94148.4|94158|94133|55
1654257460000|2022-06-03 11:57:40|94169.2|94144.2|94181.1|94156.1|94186.5|94161.5|94168.9|94143.9|65
1654257470000|2022-06-03 11:57:50|94180.5|94155.5|94188.4|94163.4|94190.8|94165.8|94178.5|94153.5|52
1654257480000|2022-06-03 11:58:00|94191.1|94166.1|94192.3|94167.3|94201.7|94176.7|94188.4|94163.4|58
1654257490000|2022-06-03 11:58:10|94193.8|94168.8|94199.2|94174.2|94201.5|94176.5|94190.9|94165.9|59
1654257500000|2022-06-03 11:58:20|94198.6|94173.6|94211.1|94186.1|94211.1|94186.1|94198.6|94173.6|61
1654257510000|2022-06-03 11:58:30|94210.8|94185.8|94214.8|94189.8|94224.9|94199.9|94203.5|94178.5|54
1654257520000|2022-06-03 11:58:40|94216.4|94191.4|94199.1|94174.1|94219.7|94194.7|94198.9|94173.9|62
1654257530000|2022-06-03 11:58:50|94200.7|94175.7|94200.5|94175.5|94206|94181|94185.3|94160.3|63
1654257540000|2022-06-03 11:59:00|94202.7|94177.7|94197.6|94172.6|94206.6|94181.6|94197.6|94172.6|60
1654257550000|2022-06-03 11:59:10|94196.3|94171.3|94204|94179|94206.3|94181.3|94195.9|94170.9|57
1654257560000|2022-06-03 11:59:20|94204.2|94179.2|94210.3|94185.3|94211.4|94186.4|94202.1|94177.1|52
1654257570000|2022-06-03 11:59:30|94209.4|94184.4|94213.8|94188.8|94215.7|94190.7|94207.7|94182.7|56
1654257580000|2022-06-03 11:59:40|94213.2|94188.2|94215.9|94190.9|94217.2|94192.2|94211.3|94186.3|54
1654257590000|2022-06-03 11:59:50|94215.3|94190.3|94211.3|94186.3|94216.2|94191.2|94209.2|94184.2|45
1654257600000|2022-06-03 12:00:00|94212.3|94187.3|94218.7|94193.7|94219|94194|94201.2|94176.2|74
1654257610000|2022-06-03 12:00:10|94219.2|94194.2|94216|94191|94226.6|94201.6|94215.9|94190.9|67
1654257620000|2022-06-03 12:00:20|94216.5|94191.5|94207.1|94182.1|94218.4|94193.4|94204.5|94179.5|45
1654257630000|2022-06-03 12:00:30|94208.4|94183.4|94201.9|94176.9|94208.4|94183.4|94195.9|94170.9|57
1654257640000|2022-06-03 12:00:40|94201.5|94176.5|94211|94186|94214.3|94189.3|94200.7|94175.7|58
1654257650000|2022-06-03 12:00:50|94212.6|94187.6|94204.7|94179.7|94218.8|94187.6|94204.2|94167|36
1654257660000|2022-06-03 12:01:00|94204.2|94179.2|94208.8|94183.8|94220.1|94184.3|94202.3|94167.1|50
1654257670000|2022-06-03 12:01:10|94210.1|94185.1|94205.5|94180.5|94213.6|94188.6|94202.5|94177.5|48
1654257680000|2022-06-03 12:01:20|94204.5|94179.5|94211|94186|94211.2|94186.2|94200.4|94175.4|49
1654257690000|2022-06-03 12:01:30|94210.3|94185.3|94203.4|94178.4|94212.6|94187.6|94197.8|94172.8|61
1654257700000|2022-06-03 12:01:40|94205.1|94180.1|94207.2|94182.2|94209.1|94184.1|94203.9|94178.9|45
1654257710000|2022-06-03 12:01:50|94206.3|94181.3|94210|94185|94213.6|94188.6|94205.2|94180.2|55
1654257720000|2022-06-03 12:02:00|94211.1|94186.1|94212|94187|94214.7|94189.7|94202.6|94177.6|76
1654257730000|2022-06-03 12:02:10|94209.7|94184.7|94206|94181|94210.6|94185.6|94202.7|94177.7|57
1654257740000|2022-06-03 12:02:20|94205.9|94180.9|94229.9|94204.9|94229.9|94204.9|94204.5|94179.5|63
1654257750000|2022-06-03 12:02:30|94230.2|94205.2|94232.7|94207.7|94238.9|94213.9|94225.3|94200.3|71
1654257760000|2022-06-03 12:02:40|94232|94207|94235.8|94210.8|94235.8|94210.8|94230|94205|47
1654257770000|2022-06-03 12:02:50|94238.7|94213.7|94245.7|94220.7|94245.7|94220.7|94232.5|94207.5|59
1654257780000|2022-06-03 12:03:00|94242.7|94217.7|94249|94224|94249|94224|94242.7|94217.7|35
1654257790000|2022-06-03 12:03:10|94248.7|94223.7|94249.3|94224.3|94251|94226|94247.2|94222.2|42
1654257800000|2022-06-03 12:03:20|94249.4|94224.4|94255.8|94230.8|94255.8|94230.8|94246|94221|47
1654257810000|2022-06-03 12:03:30|94256.4|94231.4|94246.6|94221.6|94258.6|94233.6|94245.6|94220.6|55
1654257820000|2022-06-03 12:03:40|94247.7|94222.7|94246.5|94221.5|94248.6|94223.6|94245.1|94220.1|33
1654257830000|2022-06-03 12:03:50|94246.4|94221.4|94242.4|94217.4|94249.6|94224.6|94236.5|94211.5|40
1654257840000|2022-06-03 12:04:00|94244|94219|94247.2|94222.2|94247.2|94222.2|94237|94212|42
1654257850000|2022-06-03 12:04:10|94247.6|94222.6|94241.8|94216.8|94252.4|94227.4|94241.8|94216.8|38
1654257860000|2022-06-03 12:04:20|94245.2|94220.2|94235.4|94210.4|94254.1|94229.1|94233.7|94208.7|55
1654257870000|2022-06-03 12:04:30|94234.8|94209.8|94248.4|94223.4|94252.3|94227.3|94232.4|94207.4|48
1654257880000|2022-06-03 12:04:40|94246.7|94221.7|94252.7|94227.7|94252.7|94227.7|94239.8|94214.8|45
1654257890000|2022-06-03 12:04:50|94250.2|94225.2|94252.1|94227.1|94268.9|94243.9|94250.2|94225.2|60
1654257900000|2022-06-03 12:05:00|94252.3|94227.3|94253.8|94228.8|94255.2|94230.2|94242.5|94217.5|59
1654257910000|2022-06-03 12:05:10|94250.8|94225.8|94253.6|94228.6|94260.1|94235.1|94243.9|94218.9|45
1654257920000|2022-06-03 12:05:20|94252.8|94227.8|94234.8|94209.8|94255.8|94230.8|94234.8|94209.8|29
1654257930000|2022-06-03 12:05:30|94235.4|94210.4|94250.8|94225.8|94252|94227|94234.2|94209.2|43
1654257940000|2022-06-03 12:05:40|94249.4|94224.4|94246.9|94221.9|94259.6|94234.6|94246.3|94221.3|44
1654257950000|2022-06-03 12:05:50|94247.4|94222.4|94253.3|94228.3|94254.1|94229.1|94247.4|94222.4|43
1654257960000|2022-06-03 12:06:00|94253.4|94228.4|94251.2|94226.2|94263.2|94229.9|94249.5|94213.2|28
1654257970000|2022-06-03 12:06:10|94250.6|94225.6|94247.1|94222.1|94263.8|94238.8|94246.6|94221.6|50
1654257980000|2022-06-03 12:06:20|94246.8|94221.8|94257|94232|94257.8|94232.8|94245.4|94220.4|52
1654257990000|2022-06-03 12:06:30|94256.5|94231.5|94257.7|94232.7|94259|94234|94248.7|94223.7|57
1654258000000|2022-06-03 12:06:40|94256.9|94231.9|94256.7|94231.7|94258.7|94233.7|94255.7|94230.7|23
1654258010000|2022-06-03 12:06:50|94255.7|94230.7|94252.1|94227.1|94255.8|94230.8|94251.3|94226.3|27
1654258020000|2022-06-03 12:07:00|94252.9|94227.9|94261.4|94236.4|94261.4|94236.4|94250.7|94225.7|57
1654258030000|2022-06-03 12:07:10|94258.7|94233.7|94251.4|94226.4|94262.6|94237.6|94250|94225|49
1654258040000|2022-06-03 12:07:20|94251.2|94226.2|94251.9|94226.9|94260|94235|94246.1|94221.1|34
1654258050000|2022-06-03 12:07:30|94253.4|94228.4|94254|94229|94256.1|94231.1|94242.9|94217.9|42
1654258060000|2022-06-03 12:07:40|94254.7|94229.7|94250.9|94225.9|94257.8|94232.8|94248.7|94223.7|47
1654258070000|2022-06-03 12:07:50|94251.4|94226.4|94247.8|94222.8|94254.4|94229.4|94243.4|94218.4|54
1654258080000|2022-06-03 12:08:00|94244.2|94219.2|94244.4|94219.4|94246.8|94221.8|94242.8|94217.8|47
1654258090000|2022-06-03 12:08:10|94244.3|94219.3|94246|94221|94248.7|94223.7|94243.2|94218.2|38
1654258100000|2022-06-03 12:08:20|94246.3|94221.3|94213.7|94188.7|94246.5|94221.5|94213.7|94188.7|57
1654258110000|2022-06-03 12:08:30|94213.6|94188.6|94215.3|94190.3|94220.9|94195.9|94212.7|94187.7|50
1654258120000|2022-06-03 12:08:40|94215.1|94190.1|94221.3|94196.3|94221.8|94196.8|94213|94188|36
1654258130000|2022-06-03 12:08:50|94221|94196|94225.9|94200.9|94226.1|94201.1|94221|94196|44
1654258140000|2022-06-03 12:09:00|94225|94200|94229|94204|94234.4|94209.4|94219.8|94194.8|48
1654258150000|2022-06-03 12:09:10|94229.3|94204.3|94231.1|94206.1|94231.2|94206.2|94227.4|94202.4|35
1654258160000|2022-06-03 12:09:20|94231.4|94206.4|94239.7|94214.7|94239.7|94214.7|94225.1|94200.1|46
1654258170000|2022-06-03 12:09:30|94238.4|94213.4|94237|94212|94243|94218|94226.5|94201.5|48
1654258180000|2022-06-03 12:09:40|94239.9|94214.9|94233.1|94208.1|94241.3|94216.3|94231.8|94206.8|44
1654258190000|2022-06-03 12:09:50|94235.7|94210.7|94236.3|94211.3|94237.7|94212.7|94230|94205|40
1654258200000|2022-06-03 12:10:00|94238.1|94213.1|94228.7|94203.7|94238.1|94213.1|94228.7|94203.7|43
1654258210000|2022-06-03 12:10:10|94239.7|94214.7|94244.7|94219.7|94245.6|94220.6|94236.5|94211.5|46
1654258220000|2022-06-03 12:10:20|94243.1|94218.1|94236.4|94211.4|94243.2|94218.2|94230.6|94205.6|37
1654258230000|2022-06-03 12:10:30|94235.1|94210.1|94232.8|94207.8|94235.1|94210.1|94229.2|94204.2|39
1654258240000|2022-06-03 12:10:40|94231.7|94206.7|94224.5|94199.5|94231.7|94206.7|94221.2|94196.2|56
1654258250000|2022-06-03 12:10:50|94224.7|94199.7|94224.3|94199.3|94226.2|94201.2|94220.3|94195.3|47
1654258260000|2022-06-03 12:11:00|94224.8|94199.8|94225.2|94200.2|94230.4|94205.4|94222.6|94197.6|42
1654258270000|2022-06-03 12:11:10|94229.1|94204.1|94226.2|94201.2|94234.6|94209.6|94225.2|94200.2|48
1654258280000|2022-06-03 12:11:20|94226.6|94201.6|94223.6|94198.6|94227.9|94202.9|94223.4|94198.4|50
1654258290000|2022-06-03 12:11:30|94223.5|94198.5|94230.9|94205.9|94235|94210|94222.7|94197.7|48
1654258300000|2022-06-03 12:11:40|94230.8|94205.8|94214.3|94189.3|94231.9|94206.9|94212.6|94187.6|47
1654258310000|2022-06-03 12:11:50|94213.7|94188.7|94220.9|94195.9|94220.9|94195.9|94213.7|94188.7|31
1654258320000|2022-06-03 12:12:00|94221.2|94196.2|94219.8|94194.8|94224.4|94199.4|94218.4|94193.4|42
1654258330000|2022-06-03 12:12:10|94219.7|94194.7|94220.5|94195.5|94227.6|94202.6|94219.6|94194.6|34
1654258340000|2022-06-03 12:12:20|94220.1|94195.1|94216.3|94191.3|94220.5|94195.5|94213.3|94188.3|42
1654258350000|2022-06-03 12:12:30|94215.8|94190.8|94214.1|94189.1|94218.9|94193.9|94214.1|94189.1|25
1654258360000|2022-06-03 12:12:40|94210|94185|94201|94176|94210|94185|94199.5|94174.5|57
1654258370000|2022-06-03 12:12:50|94201.6|94176.6|94191.5|94166.5|94202.7|94177.7|94189.3|94164.3|41
1654258380000|2022-06-03 12:13:00|94191|94166|94181.8|94156.8|94191|94166|94180.8|94155.8|47
1654258390000|2022-06-03 12:13:10|94181.7|94156.7|94183.5|94158.5|94184.2|94159.2|94178.5|94153.5|35
1654258400000|2022-06-03 12:13:20|94182.9|94157.9|94183.8|94158.8|94184.2|94159.2|94180.3|94155.3|23
1654258410000|2022-06-03 12:13:30|94183.5|94158.5|94183.2|94158.2|94184.2|94159.2|94182|94157|21
1654258420000|2022-06-03 12:13:40|94183.8|94158.8|94179.9|94154.9|94183.8|94158.8|94177.8|94152.8|42
1654258430000|2022-06-03 12:13:50|94180.3|94155.3|94171.4|94146.4|94180.7|94155.7|94168.9|94143.9|34
1654258440000|2022-06-03 12:14:00|94170.7|94145.7|94168.3|94143.3|94170.7|94145.7|94165.7|94140.7|37
1654258450000|2022-06-03 12:14:10|94167.7|94142.7|94166.8|94141.8|94167.9|94142.9|94165.5|94140.5|28
1654258460000|2022-06-03 12:14:20|94166.3|94141.3|94174.8|94149.8|94175.9|94150.9|94166|94141|37
1654258470000|2022-06-03 12:14:30|94174.1|94149.1|94174.4|94149.4|94176.4|94151.4|94170.4|94145.4|39
1654258480000|2022-06-03 12:14:40|94176.7|94151.7|94169.3|94144.3|94176.7|94151.7|94167.2|94142.2|37
1654258490000|2022-06-03 12:14:50|94170.8|94145.8|94171.5|94146.5|94180.6|94155.6|94167.4|94142.4|46
1654258500000|2022-06-03 12:15:00|94172.1|94147.1|94183.5|94158.5|94185.8|94160.8|94168.6|94143.6|55
1654258510000|2022-06-03 12:15:10|94181.2|94156.2|94184.2|94159.2|94190.2|94165.2|94175.7|94150.7|58
1654258520000|2022-06-03 12:15:20|94185.3|94160.3|94191.5|94166.5|94191.5|94166.5|94183.8|94158.8|47
1654258530000|2022-06-03 12:15:30|94189.7|94164.7|94187.4|94162.4|94189.7|94164.7|94184.5|94159.5|30
1654258540000|2022-06-03 12:15:40|94188.2|94163.2|94187.2|94162.2|94188.3|94163.3|94185.6|94160.6|42
1654258550000|2022-06-03 12:15:50|94187.3|94162.3|94213|94188|94213|94188|94185.6|94160.6|56
1654258560000|2022-06-03 12:16:00|94212.1|94187.1|94195.8|94170.8|94212.6|94187.6|94193.6|94168.6|58
1654258570000|2022-06-03 12:16:10|94196.7|94171.7|94202.4|94177.4|94204.3|94179.3|94195.5|94170.5|55
1654258580000|2022-06-03 12:16:20|94202.2|94177.2|94199.3|94174.3|94204.8|94179.8|94199.3|94174.3|34
1654258590000|2022-06-03 12:16:30|94199.1|94174.1|94202.7|94177.7|94206|94181|94198.4|94173.4|46
1654258600000|2022-06-03 12:16:40|94202.8|94177.8|94215.3|94190.3|94225.5|94200.5|94202.3|94177.3|54
1654258610000|2022-06-03 12:16:50|94215.1|94190.1|94220.6|94195.6|94221.9|94196.9|94208.1|94183.1|46
1654258620000|2022-06-03 12:17:00|94221.3|94196.3|94211.7|94186.7|94224.6|94199.6|94210.1|94185.1|55
1654258630000|2022-06-03 12:17:10|94213.5|94188.5|94210.6|94185.6|94213.9|94188.9|94207.9|94182.9|44
1654258640000|2022-06-03 12:17:20|94212.1|94187.1|94221.2|94196.2|94226.5|94201.5|94209.2|94184.2|50
1654258650000|2022-06-03 12:17:30|94221.5|94196.5|94220.2|94195.2|94222.6|94197.6|94219.2|94194.2|44
1654258660000|2022-06-03 12:17:40|94220|94195|94217.8|94192.8|94221.3|94196.3|94213.9|94188.9|44
1654258670000|2022-06-03 12:17:50|94218.3|94193.3|94216.8|94191.8|94218.3|94193.3|94215.8|94190.8|41
1654258680000|2022-06-03 12:18:00|94216.2|94191.2|94217.1|94192.1|94218.7|94193.7|94213.7|94188.7|35
1654258690000|2022-06-03 12:18:10|94215.6|94190.6|94211|94186|94220.1|94193.3|94210.2|94169.9|34
1654258700000|2022-06-03 12:18:20|94210.2|94185.2|94212.4|94187.4|94216.4|94191.4|94210.2|94185.2|42
1654258710000|2022-06-03 12:18:30|94213.1|94188.1|94221.1|94196.1|94225.5|94200.5|94211.1|94186.1|39
1654258720000|2022-06-03 12:18:40|94221.2|94196.2|94221.6|94196.6|94223.9|94198.9|94218.8|94193.8|37
1654258730000|2022-06-03 12:18:50|94221.1|94196.1|94226.4|94201.4|94228.4|94203.4|94219.6|94194.6|48
1654258740000|2022-06-03 12:19:00|94224.9|94199.9|94226.2|94201.2|94232.9|94207.9|94219.8|94194.8|52
1654258750000|2022-06-03 12:19:10|94231.2|94206.2|94216.7|94191.7|94231.2|94206.2|94215.3|94190.3|44
1654258760000|2022-06-03 12:19:20|94217.8|94192.8|94214.6|94189.6|94218.1|94193.1|94210.5|94185.5|39
1654258770000|2022-06-03 12:19:30|94214.3|94189.3|94218.2|94193.2|94220.6|94195.6|94213.8|94188.8|37
1654258780000|2022-06-03 12:19:40|94218.3|94193.3|94215.6|94190.6|94218.3|94193.3|94211.2|94186.2|26
1654258790000|2022-06-03 12:19:50|94215.3|94190.3|94214.2|94189.2|94218.1|94193.1|94212.9|94187.9|45
1654258800000|2022-06-03 12:20:00|94215.5|94190.5|94224|94199|94229.7|94204.7|94210.4|94185.4|58
1654258810000|2022-06-03 12:20:10|94225.3|94200.3|94225|94200|94228.6|94203.6|94220.8|94195.8|40
1654258820000|2022-06-03 12:20:20|94225.3|94200.3|94214.2|94189.2|94225.3|94200.3|94214.2|94189.2|46
1654258830000|2022-06-03 12:20:30|94214.8|94189.8|94219.3|94194.3|94223.9|94198.9|94214.6|94189.6|38
1654258840000|2022-06-03 12:20:40|94218.6|94193.6|94222.2|94197.2|94229.4|94204.4|94217.7|94192.7|45
1654258850000|2022-06-03 12:20:50|94223.4|94198.4|94228.1|94203.1|94228.5|94203.5|94218.9|94193.9|33
1654258860000|2022-06-03 12:21:00|94228.2|94203.2|94222.1|94197.1|94228.2|94203.2|94220.2|94195.2|32
1654258870000|2022-06-03 12:21:10|94222.2|94197.2|94221.9|94196.9|94230.6|94205.6|94221.1|94196.1|41
1654258880000|2022-06-03 12:21:20|94222.6|94197.6|94222.5|94197.5|94227.4|94202.4|94219.7|94194.7|46
1654258890000|2022-06-03 12:21:30|94220.7|94195.7|94227.5|94202.5|94228.3|94203.3|94219.5|94194.5|48
1654258900000|2022-06-03 12:21:40|94226.7|94201.7|94225.5|94200.5|94230|94205|94222.5|94197.5|37
1654258910000|2022-06-03 12:21:50|94225|94200|94221.1|94196.1|94228.3|94203.3|94220.1|94195.1|48
1654258920000|2022-06-03 12:22:00|94219.6|94194.6|94222.2|94197.2|94226.5|94201.5|94217.5|94192.5|54
1654258930000|2022-06-03 12:22:10|94226.1|94201.1|94225.5|94200.5|94227.6|94202.6|94223.5|94198.5|49
1654258940000|2022-06-03 12:22:20|94225.4|94200.4|94227|94202|94231.4|94206.4|94224.5|94199.5|57
1654258950000|2022-06-03 12:22:30|94226.8|94201.8|94244.4|94219.4|94246.4|94221.4|94224.7|94199.7|71
1654258960000|2022-06-03 12:22:40|94244.7|94219.7|94267.4|94242.4|94273|94248|94236.1|94211.1|73
1654258970000|2022-06-03 12:22:50|94267.5|94242.5|94244.5|94219.5|94268.3|94243.3|94244.5|94219.5|55
1654258980000|2022-06-03 12:23:00|94249|94224|94239|94214|94250|94225|94238.2|94213.2|50
1654258990000|2022-06-03 12:23:10|94240.4|94215.4|94237.3|94212.3|94243|94218|94236.3|94211.3|45
1654259000000|2022-06-03 12:23:20|94237.1|94212.1|94237.3|94212.3|94243.3|94218.3|94234.7|94209.7|41
1654259010000|2022-06-03 12:23:30|94237.8|94212.8|94223.5|94198.5|94237.8|94212.8|94222.5|94197.5|48
1654259020000|2022-06-03 12:23:40|94223|94198|94220|94195|94226.8|94201.8|94216.5|94191.5|34
1654259030000|2022-06-03 12:23:50|94219.3|94194.3|94197|94172|94219.7|94194.7|94191.6|94166.6|58
1654259040000|2022-06-03 12:24:00|94197.1|94172.1|94201.6|94176.6|94202.5|94177.5|94196.3|94171.3|34
1654259050000|2022-06-03 12:24:10|94201.3|94176.3|94193.4|94168.4|94210.7|94185.7|94193.4|94168.4|52
1654259060000|2022-06-03 12:24:20|94193.3|94168.3|94190.7|94165.7|94195|94170|94185.3|94160.3|37
1654259070000|2022-06-03 12:24:30|94190.3|94165.3|94188.8|94163.8|94192.9|94167.9|94188.2|94163.2|29
1654259080000|2022-06-03 12:24:40|94188.3|94163.3|94189.6|94164.6|94191|94166|94187.9|94162.9|32
1654259090000|2022-06-03 12:24:50|94189.5|94164.5|94189.6|94164.6|94190.3|94165.3|94189|94164|18
1654259100000|2022-06-03 12:25:00|94190.1|94165.1|94183.6|94158.6|94190.8|94165.8|94181.4|94156.4|45
1654259110000|2022-06-03 12:25:10|94185.6|94160.6|94194.3|94169.3|94194.3|94169.3|94181.6|94156.6|53
1654259120000|2022-06-03 12:25:20|94191.5|94166.5|94183.9|94158.9|94194.5|94169.5|94183.9|94158.9|46
1654259130000|2022-06-03 12:25:30|94183.7|94158.7|94190.6|94165.6|94191.2|94166.2|94183.7|94158.7|38
1654259140000|2022-06-03 12:25:40|94190.1|94165.1|94181.9|94156.9|94190.1|94165.1|94181.9|94156.9|32
1654259150000|2022-06-03 12:25:50|94182|94157|94184|94159|94184.5|94159.5|94181.7|94156.7|38
1654259160000|2022-06-03 12:26:00|94183.2|94158.2|94188.2|94163.2|94188.6|94163.6|94183.2|94158.2|29
1654259170000|2022-06-03 12:26:10|94188.4|94163.4|94197.7|94172.7|94197.8|94172.8|94187.7|94162.7|39
1654259180000|2022-06-03 12:26:20|94196.9|94171.9|94190.8|94165.8|94197.1|94172.1|94190.8|94165.8|38
1654259190000|2022-06-03 12:26:30|94190.9|94165.9|94196.9|94171.9|94198|94173|94188.8|94163.8|49
1654259200000|2022-06-03 12:26:40|94196.8|94171.8|94200.9|94175.9|94201.8|94176.8|94196.6|94171.6|34
1654259210000|2022-06-03 12:26:50|94200.6|94175.6|94196.4|94171.4|94200.9|94175.9|94195.5|94170.5|41
1654259220000|2022-06-03 12:27:00|94196.3|94171.3|94196.3|94171.3|94199|94174|94194.6|94169.6|41
1654259230000|2022-06-03 12:27:10|94196.1|94171.1|94222|94172|94223.3|94186.8|94196.1|94169.8|37
1654259240000|2022-06-03 12:27:20|94219.8|94169.8|94240.5|94190.5|94246.7|94202.8|94218.8|94168.8|38
1654259250000|2022-06-03 12:27:30|94239.5|94189.5|94248|94198|94249.1|94199.1|94239.5|94189.5|49
1654259260000|2022-06-03 12:27:40|94248.2|94198.2|94224.7|94174.7|94249.3|94199.3|94212.2|94170|55
1654259270000|2022-06-03 12:27:50|94220.2|94170.2|94208.2|94158.2|94224.8|94186.2|94202.3|94158.2|51
1654259280000|2022-06-03 12:28:00|94209.4|94159.4|94228.1|94178.1|94231.3|94181.3|94208.2|94158.2|62
1654259290000|2022-06-03 12:28:10|94228.4|94178.4|94213.4|94188.4|94230.1|94196.1|94205.3|94170|46
1654259300000|2022-06-03 12:28:20|94213.9|94188.9|94227.5|94177.5|94229.9|94193.3|94206.4|94165.7|62
1654259310000|2022-06-03 12:28:30|94211.1|94186.1|94209.7|94184.7|94227.1|94187.4|94196.5|94146.5|59
1654259320000|2022-06-03 12:28:40|94214|94189|94216.3|94166.3|94226.8|94189.7|94196.5|94158.8|58
1654259330000|2022-06-03 12:28:50|94215.9|94165.9|94203.8|94178.8|94215.9|94179.6|94194.2|94152.4|59
1654259340000|2022-06-03 12:29:00|94204.1|94179.1|94199.7|94174.7|94215.2|94180.5|94195.2|94159.9|64
1654259350000|2022-06-03 12:29:10|94207.7|94157.7|94203.3|94153.3|94216.4|94171.5|94194.9|94151.5|46
1654259360000|2022-06-03 12:29:20|94214.7|94164.7|94208.7|94158.7|94224.2|94174.2|94199|94149|49
1654259370000|2022-06-03 12:29:30|94208.8|94158.8|94221|94171|94226.9|94176.9|94208.2|94158.2|62
1654259380000|2022-06-03 12:29:40|94225.1|94175.1|94212|94162|94238.2|94188.2|94185|94135|66
1654259390000|2022-06-03 12:29:50|94214.1|94164.1|94202.5|94152.5|94248|94177.5|94189.4|94102|56
1654259400000|2022-06-03 12:30:00|94202.1|94152.1|94354.7|94226.4|94354.7|94234.8|94168.8|94066.3|77
1654259410000|2022-06-03 12:30:10|94359.3|94229.6|94220.9|94170.9|94359.8|94238.3|94187.7|94049.6|79
1654259420000|2022-06-03 12:30:20|94210.8|94160.8|94234.7|94184.7|94236.9|94186.9|94188.4|94127.8|75
1654259430000|2022-06-03 12:30:30|94236.4|94186.4|94255.7|94205.7|94276|94205.7|94187.8|94137.8|76
1654259440000|2022-06-03 12:30:40|94255.3|94205.3|94224.4|94174.4|94255.6|94205.6|94200.6|94121|72
1654259450000|2022-06-03 12:30:50|94222.7|94172.7|94132.8|94082.8|94222.7|94172.7|94121.8|94071.8|76
1654259460000|2022-06-03 12:31:00|94132.5|94082.5|94152.8|94102.8|94175.2|94125.2|94132.5|94082.5|75
1654259470000|2022-06-03 12:31:10|94165.1|94115.1|94174.2|94124.2|94178.7|94128.7|94153.2|94103.2|79
1654259480000|2022-06-03 12:31:20|94170.2|94120.2|94174.2|94124.2|94187.3|94137.3|94160|94110|73
1654259490000|2022-06-03 12:31:30|94172.6|94122.6|94191.7|94141.7|94204.9|94154.9|94168.7|94118.7|78
1654259500000|2022-06-03 12:31:40|94190.7|94140.7|94153.9|94103.9|94190.8|94140.8|94136|94086|79
1654259510000|2022-06-03 12:31:50|94154.4|94104.4|94150.3|94125.3|94192.9|94145.4|94144.7|94103.4|73
1654259520000|2022-06-03 12:32:00|94153.7|94128.7|94148.5|94123.5|94172.1|94130.6|94121.3|94091.5|78
1654259530000|2022-06-03 12:32:10|94147.8|94122.8|94125.9|94075.9|94161|94125|94105.7|94059.5|77
1654259540000|2022-06-03 12:32:20|94107.3|94082.3|94085.1|94060.1|94127.1|94085|94080.8|94041.7|77
1654259550000|2022-06-03 12:32:30|94085.9|94060.9|94051.8|94026.8|94093.5|94060.9|94046|94016.5|78
1654259560000|2022-06-03 12:32:40|94051.4|94026.4|94070.9|94020.9|94084.5|94034.5|94048.8|93998.8|77
1654259570000|2022-06-03 12:32:50|94070.6|94020.6|94071.7|94021.7|94089|94039|94067|94017|78
1654259580000|2022-06-03 12:33:00|94070.5|94020.5|94044.3|94019.3|94074.4|94026.6|94043.6|94004.1|73
1654259590000|2022-06-03 12:33:10|94046.5|94021.5|94055.4|94030.4|94089.7|94050.3|94043|94011.4|74
1654259600000|2022-06-03 12:33:20|94055.7|94030.7|94081.4|94031.4|94090.6|94043.8|94055.3|94027.3|71
1654259610000|2022-06-03 12:33:30|94082.9|94032.9|94074.8|94049.8|94101.6|94053.8|94071.9|94026.7|72
1654259620000|2022-06-03 12:33:40|94074.7|94049.7|94074.2|94049.2|94086.5|94053.2|94063|94025.7|65
1654259630000|2022-06-03 12:33:50|94072.6|94047.6|94091.1|94041.1|94091.1|94047.6|94047|93997|69
1654259640000|2022-06-03 12:34:00|94091.8|94041.8|94102.1|94077.1|94107.1|94077.1|94082.7|94037|72
1654259650000|2022-06-03 12:34:10|94106.1|94081.1|94090.4|94065.4|94122.9|94085|94090.4|94053.8|76
1654259660000|2022-06-03 12:34:20|94090.2|94065.2|94069.5|94044.5|94111.7|94069.3|94060.9|94035.9|78
1654259670000|2022-06-03 12:34:30|94072.6|94047.6|94116.3|94066.3|94127.9|94085.6|94057.8|94032.8|71
1654259680000|2022-06-03 12:34:40|94113.2|94063.2|94112.7|94087.7|94121.4|94089.5|94096.4|94060.7|75
1654259690000|2022-06-03 12:34:50|94111.8|94086.8|94099.7|94074.7|94139.9|94105.5|94098.9|94069.4|80
1654259700000|2022-06-03 12:35:00|94101.5|94076.5|94144.2|94119.2|94160.3|94124.5|94098.2|94059.8|78
1654259710000|2022-06-03 12:35:10|94144.7|94119.7|94244.7|94219.7|94260.3|94224.5|94144.7|94110.4|80
1654259720000|2022-06-03 12:35:20|94245.7|94220.7|94250.1|94200.1|94276.8|94240.1|94211.7|94177|80
1654259730000|2022-06-03 12:35:30|94232.7|94207.7|94235.6|94210.6|94244|94212.8|94220.8|94192.5|72
1654259740000|2022-06-03 12:35:40|94230.3|94205.3|94238.7|94213.7|94250.3|94215.4|94222.8|94192.5|71
1654259750000|2022-06-03 12:35:50|94239|94214|94268.8|94218.8|94278.6|94228.6|94227.3|94190.3|76
1654259760000|2022-06-03 12:36:00|94272.8|94222.8|94324.8|94274.8|94325.2|94275.2|94269.8|94219.8|73
1654259770000|2022-06-03 12:36:10|94325.9|94275.9|94325.7|94275.7|94343.1|94293.1|94315.5|94265.5|74
1654259780000|2022-06-03 12:36:20|94326.2|94276.2|94349.1|94299.1|94354.5|94309.4|94311.2|94261.2|75
1654259790000|2022-06-03 12:36:30|94346.6|94296.6|94376.8|94326.8|94380.4|94330.4|94344.4|94294.4|73
1654259800000|2022-06-03 12:36:40|94377.3|94327.3|94388.1|94338.1|94388.4|94338.4|94374.2|94324.2|73
1654259810000|2022-06-03 12:36:50|94386.4|94336.4|94365.1|94340.1|94391.3|94356|94360.4|94323.9|77
1654259820000|2022-06-03 12:37:00|94366.1|94341.1|94357.2|94332.2|94382.3|94350.8|94355.7|94317.9|75
1654259830000|2022-06-03 12:37:10|94357.4|94332.4|94341.6|94316.6|94378.1|94334.1|94340.9|94300.2|76
1654259840000|2022-06-03 12:37:20|94341.4|94316.4|94359.5|94334.5|94377.2|94344|94338|94304.9|78
1654259850000|2022-06-03 12:37:30|94359.2|94334.2|94323.7|94298.7|94360.9|94335.9|94323.7|94298.7|76
1654259860000|2022-06-03 12:37:40|94323.8|94298.8|94276.3|94251.3|94324.2|94299.2|94276.3|94251.3|75
1654259870000|2022-06-03 12:37:50|94275.9|94250.9|94287.6|94262.6|94287.9|94262.9|94269.4|94244.4|69
1654259880000|2022-06-03 12:38:00|94287.3|94262.3|94291.8|94266.8|94307.3|94272.5|94279.8|94244.9|73
1654259890000|2022-06-03 12:38:10|94292.4|94267.4|94279.8|94254.8|94294.9|94269.9|94254.8|94229.8|72
1654259900000|2022-06-03 12:38:20|94280.4|94255.4|94302.9|94277.9|94319|94283.3|94278.5|94240.2|77
1654259910000|2022-06-03 12:38:30|94303.4|94278.4|94294.8|94269.8|94316.6|94291.6|94294.8|94264.2|72
1654259920000|2022-06-03 12:38:40|94292.9|94267.9|94294.8|94269.8|94301.8|94276.8|94282.9|94257.9|74
1654259930000|2022-06-03 12:38:50|94293.3|94268.3|94304.7|94279.7|94315.6|94280.8|94293|94261.6|74
1654259940000|2022-06-03 12:39:00|94303.7|94278.7|94323.6|94298.6|94347.1|94310|94303.7|94271.4|77
1654259950000|2022-06-03 12:39:10|94325.4|94300.4|94322.5|94297.5|94329.4|94304.4|94310.9|94285.9|67
1654259960000|2022-06-03 12:39:20|94322.7|94297.7|94347|94322|94348.4|94323.4|94322.7|94297.7|76
1654259970000|2022-06-03 12:39:30|94348.6|94323.6|94341.1|94316.1|94359.7|94334.7|94341.1|94316.1|76
1654259980000|2022-06-03 12:39:40|94340.5|94315.5|94329.6|94304.6|94351|94323.5|94325|94297.6|72
1654259990000|2022-06-03 12:39:50|94339.2|94289.2|94342.9|94317.9|94342.9|94317.9|94323.9|94289.2|67
1654260000000|2022-06-03 12:40:00|94342.5|94317.5|94348.9|94323.9|94354.6|94329.6|94341.5|94316.5|75
1654260010000|2022-06-03 12:40:10|94346.5|94321.5|94414.6|94389.6|94417.8|94392.8|94346.5|94321.5|76
1654260020000|2022-06-03 12:40:20|94414.7|94389.7|94438.3|94413.3|94440.1|94415.1|94412.4|94387.4|72
1654260030000|2022-06-03 12:40:30|94438.9|94413.9|94404.9|94379.9|94452.1|94427.1|94402.2|94377.2|74
1654260040000|2022-06-03 12:40:40|94401.8|94376.8|94408.7|94383.7|94408.7|94383.7|94389.9|94364.9|74
1654260050000|2022-06-03 12:40:50|94408.8|94383.8|94412.3|94387.3|94413.8|94388.8|94400.5|94375.5|67
1654260060000|2022-06-03 12:41:00|94412.9|94387.9|94430|94405|94430|94405|94401.2|94376.2|63
1654260070000|2022-06-03 12:41:10|94430.1|94405.1|94426.4|94401.4|94434.8|94409.8|94413.1|94388.1|67
1654260080000|2022-06-03 12:41:20|94426.3|94401.3|94421.5|94396.5|94434.6|94409.6|94421.5|94396.5|71
1654260090000|2022-06-03 12:41:30|94423.1|94398.1|94428.4|94403.4|94431.3|94406.3|94420.9|94395.9|73
1654260100000|2022-06-03 12:41:40|94426.5|94401.5|94419.2|94394.2|94436.3|94407.1|94419.2|94386.3|68
1654260110000|2022-06-03 12:41:50|94422.9|94397.9|94416.1|94391.1|94422.9|94397.9|94410.6|94370|62
1654260120000|2022-06-03 12:42:00|94416|94391|94426.2|94401.2|94432.2|94407.2|94415.7|94390.7|70
1654260130000|2022-06-03 12:42:10|94427.6|94402.6|94461.9|94436.9|94461.9|94436.9|94427.4|94402.4|67
1654260140000|2022-06-03 12:42:20|94468|94443|94479.8|94454.8|94492.5|94467.5|94467.5|94442.5|74
1654260150000|2022-06-03 12:42:30|94479.7|94454.7|94500|94475|94500.9|94475.9|94479.7|94454.7|69
1654260160000|2022-06-03 12:42:40|94498.9|94473.9|94484.9|94459.9|94500.7|94475.7|94478.1|94453.1|65
1654260170000|2022-06-03 12:42:50|94484.8|94459.8|94484.7|94459.7|94487.3|94462.3|94481.9|94456.9|52
1654260180000|2022-06-03 12:43:00|94485.3|94460.3|94483.4|94458.4|94486.6|94461.6|94471.1|94446.1|71
1654260190000|2022-06-03 12:43:10|94483.9|94458.9|94490.1|94465.1|94490.6|94465.6|94473.2|94448.2|64
1654260200000|2022-06-03 12:43:20|94489.5|94464.5|94486.5|94461.5|94489.8|94464.8|94476.4|94451.4|73
1654260210000|2022-06-03 12:43:30|94487.1|94462.1|94495.6|94470.6|94501.3|94476.3|94487.1|94462.1|67
1654260220000|2022-06-03 12:43:40|94496.2|94471.2|94502.8|94477.8|94504.5|94479.5|94496.2|94471.2|61
1654260230000|2022-06-03 12:43:50|94502.9|94477.9|94533.9|94508.9|94539.1|94514.1|94501.6|94476.6|68
1654260240000|2022-06-03 12:44:00|94533.8|94508.8|94533.2|94508.2|94538.9|94513.9|94530.1|94505.1|68
1654260250000|2022-06-03 12:44:10|94533.1|94508.1|94538|94513|94540.5|94515.5|94527|94502|67
1654260260000|2022-06-03 12:44:20|94536.4|94511.4|94517.4|94492.4|94544.2|94519.2|94517.1|94492.1|73
1654260270000|2022-06-03 12:44:30|94517.5|94492.5|94531.5|94506.5|94531.6|94506.6|94509.3|94484.3|69
1654260280000|2022-06-03 12:44:40|94531|94506|94530.1|94505.1|94550.7|94525.7|94529.1|94504.1|66
1654260290000|2022-06-03 12:44:50|94526.7|94501.7|94558.4|94533.4|94566.4|94535|94510.3|94485.3|73
1654260300000|2022-06-03 12:45:00|94558.6|94533.6|94564.8|94514.8|94583.3|94545.2|94548.2|94504.3|76
1654260310000|2022-06-03 12:45:10|94565.4|94515.4|94548.3|94498.3|94567.1|94533|94541.5|94498.3|72
1654260320000|2022-06-03 12:45:20|94546.5|94496.5|94537.7|94512.7|94551.9|94526.9|94526.7|94496.5|78
1654260330000|2022-06-03 12:45:30|94538.1|94513.1|94556.4|94531.4|94569.4|94532.8|94532.1|94489.7|73
1654260340000|2022-06-03 12:45:40|94556.6|94531.6|94541.6|94516.6|94573.8|94536.6|94530.1|94498.9|73
1654260350000|2022-06-03 12:45:50|94542.5|94517.5|94518.1|94493.1|94546.9|94521.9|94512.9|94487.9|58
1654260360000|2022-06-03 12:46:00|94517.6|94492.6|94512.8|94487.8|94521.5|94496.5|94509.7|94484.7|62
1654260370000|2022-06-03 12:46:10|94513.3|94488.3|94503.5|94478.5|94513.8|94488.8|94503.4|94478.4|69
1654260380000|2022-06-03 12:46:20|94503.6|94478.6|94461.9|94436.9|94503.6|94478.6|94459.9|94434.9|73
1654260390000|2022-06-03 12:46:30|94461.2|94436.2|94472.4|94447.4|94479.8|94454.8|94458.2|94433.2|74
1654260400000|2022-06-03 12:46:40|94472.8|94447.8|94451.1|94426.1|94472.8|94447.8|94440.6|94415.6|71
1654260410000|2022-06-03 12:46:50|94451.3|94426.3|94440.5|94415.5|94453.8|94428.8|94436.3|94411.3|70
1654260420000|2022-06-03 12:47:00|94439.9|94414.9|94434|94409|94444.2|94419.2|94428.4|94403.4|74
1654260430000|2022-06-03 12:47:10|94434.1|94409.1|94444.4|94419.4|94444.4|94419.4|94430.6|94405.6|70
1654260440000|2022-06-03 12:47:20|94442.5|94417.5|94462.5|94437.5|94463.6|94438.6|94434.2|94409.2|66
1654260450000|2022-06-03 12:47:30|94462.8|94437.8|94478.5|94453.5|94480.6|94455.6|94456.3|94431.3|64
1654260460000|2022-06-03 12:47:40|94473.8|94448.8|94464.7|94439.7|94482|94457|94463.9|94438.9|73
1654260470000|2022-06-03 12:47:50|94466.5|94441.5|94466.4|94441.4|94473.2|94448.2|94460.2|94435.2|65
1654260480000|2022-06-03 12:48:00|94463.2|94438.2|94451.1|94426.1|94469.1|94444.1|94451.1|94426.1|64
1654260490000|2022-06-03 12:48:10|94450|94425|94439.1|94414.1|94452.8|94427.8|94436.9|94411.9|63
1654260500000|2022-06-03 12:48:20|94438.2|94413.2|94436.8|94411.8|94444.4|94419.4|94436.2|94411.2|54
1654260510000|2022-06-03 12:48:30|94435.5|94410.5|94438|94413|94439.1|94414.1|94434.3|94409.3|52
1654260520000|2022-06-03 12:48:40|94437.8|94412.8|94453.5|94428.5|94455.1|94430.1|94436.1|94411.1|53
1654260530000|2022-06-03 12:48:50|94453.2|94428.2|94470.8|94445.8|94472.9|94447.9|94453.2|94428.2|66
1654260540000|2022-06-03 12:49:00|94471.1|94446.1|94510.9|94485.9|94515.6|94490.6|94468.3|94443.3|62
1654260550000|2022-06-03 12:49:10|94511.2|94486.2|94510.5|94485.5|94516.4|94491.4|94506.5|94481.5|63
1654260560000|2022-06-03 12:49:20|94510.3|94485.3|94510.8|94485.8|94514.5|94489.5|94504.2|94479.2|66
1654260570000|2022-06-03 12:49:30|94511|94486|94495.2|94470.2|94524.2|94499.2|94494|94469|70
1654260580000|2022-06-03 12:49:40|94497.8|94472.8|94487.5|94462.5|94500.6|94475.6|94484.9|94459.9|73
1654260590000|2022-06-03 12:49:50|94487.3|94462.3|94493.5|94468.5|94501|94476|94482.6|94457.6|68
1654260600000|2022-06-03 12:50:00|94494|94469|94489.7|94464.7|94496|94471|94487.4|94462.4|61
1654260610000|2022-06-03 12:50:10|94489.8|94464.8|94473.7|94448.7|94495.4|94470.4|94471.9|94446.9|56
1654260620000|2022-06-03 12:50:20|94476.5|94451.5|94470.7|94445.7|94476.5|94451.5|94462.7|94437.7|69
1654260630000|2022-06-03 12:50:30|94473.6|94448.6|94492.9|94467.9|94494.6|94469.6|94473.4|94448.4|75
1654260640000|2022-06-03 12:50:40|94492.7|94467.7|94516.8|94491.8|94518.1|94493.1|94492.7|94467.7|63
1654260650000|2022-06-03 12:50:50|94517|94492|94511|94486|94517.3|94492.3|94505.5|94480.5|55
1654260660000|2022-06-03 12:51:00|94510.6|94485.6|94491.8|94466.8|94516.3|94491.3|94489.4|94464.4|72
1654260670000|2022-06-03 12:51:10|94492.2|94467.2|94482.1|94457.1|94506.1|94481.1|94482.1|94457.1|65
1654260680000|2022-06-03 12:51:20|94487.9|94462.9|94503.2|94478.2|94503.2|94478.2|94478.3|94453.3|69
1654260690000|2022-06-03 12:51:30|94505|94480|94528|94503|94529.1|94504.1|94504.9|94479.9|71
1654260700000|2022-06-03 12:51:40|94528.3|94503.3|94522.7|94497.7|94529.7|94504.7|94518.2|94493.2|65
1654260710000|2022-06-03 12:51:50|94521.2|94496.2|94497.8|94472.8|94522.5|94497.5|94495.5|94470.5|66
1654260720000|2022-06-03 12:52:00|94497.3|94472.3|94500.2|94475.2|94511|94486|94496.8|94471.8|76
1654260730000|2022-06-03 12:52:10|94500.9|94475.9|94519.1|94494.1|94520.5|94495.5|94500|94475|74
1654260740000|2022-06-03 12:52:20|94519.2|94494.2|94537.6|94512.6|94542.7|94517.7|94519.2|94494.2|61
1654260750000|2022-06-03 12:52:30|94537.7|94512.7|94543.9|94518.9|94544|94519|94537.7|94512.7|52
1654260760000|2022-06-03 12:52:40|94544|94519|94536.8|94511.8|94550.4|94525.4|94526.1|94497.6|72
1654260770000|2022-06-03 12:52:50|94536.3|94511.3|94530.7|94505.7|94536.9|94511.9|94527.5|94502.5|59
1654260780000|2022-06-03 12:53:00|94530|94505|94523.7|94498.7|94533.3|94508.3|94517.4|94492.4|65
1654260790000|2022-06-03 12:53:10|94524.3|94499.3|94523.7|94498.7|94533.9|94508.9|94521.8|94496.8|60
1654260800000|2022-06-03 12:53:20|94522.5|94497.5|94517.5|94492.5|94523.5|94498.5|94512.1|94487.1|61
1654260810000|2022-06-03 12:53:30|94518|94493|94500.9|94475.9|94518.9|94493.9|94500.5|94475.5|61
1654260820000|2022-06-03 12:53:40|94500|94475|94499.3|94474.3|94503.4|94478.4|94497.8|94472.8|61
1654260830000|2022-06-03 12:53:50|94500.8|94475.8|94490.7|94465.7|94501.5|94476.5|94488.9|94463.9|52
1654260840000|2022-06-03 12:54:00|94490.9|94465.9|94469.6|94444.6|94490.9|94465.9|94465.6|94440.6|66
1654260850000|2022-06-03 12:54:10|94471|94446|94464|94439|94477|94452|94463.6|94438.6|67
1654260860000|2022-06-03 12:54:20|94464.4|94439.4|94478.6|94453.6|94478.6|94453.6|94463.7|94438.7|65
1654260870000|2022-06-03 12:54:30|94481.1|94456.1|94475.4|94450.4|94484.9|94459.9|94471.9|94446.9|65
1654260880000|2022-06-03 12:54:40|94476.2|94451.2|94474.8|94449.8|94481.8|94456.8|94474.8|94449.8|54
1654260890000|2022-06-03 12:54:50|94476.8|94451.8|94480.8|94455.8|94481.5|94456.5|94473.7|94448.7|60
1654260900000|2022-06-03 12:55:00|94479.1|94454.1|94473.2|94448.2|94480.1|94455.1|94471.9|94446.9|52
1654260910000|2022-06-03 12:55:10|94477.3|94452.3|94465.5|94440.5|94486.5|94461.5|94459.2|94434.2|70
1654260920000|2022-06-03 12:55:20|94466.1|94441.1|94485.7|94460.7|94485.7|94460.7|94461.5|94436.5|70
1654260930000|2022-06-03 12:55:30|94485.6|94460.6|94473.6|94448.6|94485.9|94460.9|94472.7|94447.7|71
1654260940000|2022-06-03 12:55:40|94474.7|94449.7|94475.9|94450.9|94479.5|94454.5|94471.6|94446.6|51
1654260950000|2022-06-03 12:55:50|94475.3|94450.3|94481.8|94456.8|94487.3|94462.3|94475.3|94450.3|65
1654260960000|2022-06-03 12:56:00|94482.9|94457.9|94487.4|94462.4|94494|94469|94478.7|94453.7|59
1654260970000|2022-06-03 12:56:10|94487.8|94462.8|94492.7|94467.7|94497.3|94472.3|94487.8|94462.8|64
1654260980000|2022-06-03 12:56:20|94493.5|94468.5|94489.7|94464.7|94496.2|94471.2|94486.4|94461.4|53
1654260990000|2022-06-03 12:56:30|94487.3|94462.3|94482.2|94457.2|94489.4|94464.4|94476.1|94451.1|64
1654261000000|2022-06-03 12:56:40|94482.5|94457.5|94464.9|94439.9|94482.8|94457.8|94464.3|94439.3|55
1654261010000|2022-06-03 12:56:50|94467.6|94442.6|94462.7|94437.7|94467.6|94442.6|94460.7|94435.7|54
1654261020000|2022-06-03 12:57:00|94459.7|94434.7|94494.3|94469.3|94494.3|94469.3|94459|94434|61
1654261030000|2022-06-03 12:57:10|94494|94469|94491.8|94466.8|94494.4|94469.4|94486.9|94461.9|66
1654261040000|2022-06-03 12:57:20|94492.2|94467.2|94499.7|94474.7|94500.2|94475.2|94490.1|94465.1|60
1654261050000|2022-06-03 12:57:30|94499.4|94474.4|94488.4|94463.4|94499.9|94474.9|94484.9|94459.9|69
1654261060000|2022-06-03 12:57:40|94486.8|94461.8|94490.8|94465.8|94497.3|94472.3|94485.1|94460.1|68
1654261070000|2022-06-03 12:57:50|94490.9|94465.9|94483.1|94458.1|94495.5|94470.5|94480|94455|61
1654261080000|2022-06-03 12:58:00|94483|94458|94475.8|94450.8|94486.5|94461.5|94475.8|94450.8|62
1654261090000|2022-06-03 12:58:10|94476.1|94451.1|94482.3|94457.3|94482.7|94457.7|94471.7|94446.7|67
1654261100000|2022-06-03 12:58:20|94482.5|94457.5|94480.7|94455.7|94485.2|94460.2|94478.9|94453.9|58
1654261110000|2022-06-03 12:58:30|94481.5|94456.5|94478.2|94453.2|94484.7|94459.7|94477.9|94452.9|53
1654261120000|2022-06-03 12:58:40|94478.8|94453.8|94483.5|94458.5|94483.5|94458.5|94478.5|94453.5|37
1654261130000|2022-06-03 12:58:50|94483.6|94458.6|94481.5|94456.5|94484.4|94459.4|94480.8|94455.8|55
1654261140000|2022-06-03 12:59:00|94481.6|94456.6|94481.5|94456.5|94486.2|94461.2|94478|94453|52
1654261150000|2022-06-03 12:59:10|94482.1|94457.1|94463.6|94438.6|94482.1|94457.1|94463.6|94438.6|39
1654261160000|2022-06-03 12:59:20|94461.8|94436.8|94439.8|94414.8|94461.8|94436.8|94411.8|94386.8|59
1654261170000|2022-06-03 12:59:30|94439.5|94414.5|94449.5|94424.5|94450.1|94425.1|94439.5|94414.5|60
1654261180000|2022-06-03 12:59:40|94450.3|94425.3|94443.8|94418.8|94454.4|94429.4|94443.7|94418.7|51
1654261190000|2022-06-03 12:59:50|94443.3|94418.3|94436.3|94411.3|94450.4|94425.4|94435.9|94410.9|61
1654261200000|2022-06-03 13:00:00|94437.8|94412.8|94433.9|94408.9|94438.1|94413.1|94428.5|94403.5|66
1654261210000|2022-06-03 13:00:10|94433.3|94408.3|94439.5|94414.5|94444.4|94419.4|94433.3|94408.3|61
1654261220000|2022-06-03 13:00:20|94440.2|94415.2|94436.1|94411.1|94440.7|94415.7|94435.4|94410.4|55
1654261230000|2022-06-03 13:00:30|94435.5|94410.5|94443|94418|94444.2|94419.2|94435.3|94410.3|60
1654261240000|2022-06-03 13:00:40|94443.1|94418.1|94425.7|94400.7|94443.1|94418.1|94423.6|94398.6|54
1654261250000|2022-06-03 13:00:50|94421|94396|94422|94397|94424.9|94399.9|94419.9|94394.9|58
1654261260000|2022-06-03 13:01:00|94422.1|94397.1|94421.1|94396.1|94425.6|94400.6|94419.4|94394.4|54
1654261270000|2022-06-03 13:01:10|94421|94396|94427.7|94402.7|94434.7|94409.7|94418.3|94393.3|61
1654261280000|2022-06-03 13:01:20|94428|94403|94425.9|94400.9|94440.3|94415.3|94424.4|94399.4|69
1654261290000|2022-06-03 13:01:30|94426.3|94401.3|94416.6|94391.6|94436.8|94411.8|94415.9|94390.9|62
1654261300000|2022-06-03 13:01:40|94416.5|94391.5|94415.7|94390.7|94418.2|94393.2|94414.8|94389.8|56
1654261310000|2022-06-03 13:01:50|94415.4|94390.4|94415.1|94390.1|94416.6|94391.6|94409.9|94384.9|54
1654261320000|2022-06-03 13:02:00|94414.7|94389.7|94403.6|94378.6|94414.7|94389.7|94403.6|94378.6|54
1654261330000|2022-06-03 13:02:10|94404.3|94379.3|94411.2|94386.2|94430.3|94405.3|94404.3|94379.3|66
1654261340000|2022-06-03 13:02:20|94408.7|94383.7|94418.1|94393.1|94420.4|94395.4|94408.7|94383.7|62
1654261350000|2022-06-03 13:02:30|94416.7|94391.7|94425.2|94400.2|94430|94405|94416.7|94391.7|62
1654261360000|2022-06-03 13:02:40|94425.5|94400.5|94420.3|94395.3|94427.6|94402.6|94420.3|94395.3|61
1654261370000|2022-06-03 13:02:50|94420.1|94395.1|94425.2|94400.2|94428.7|94403.7|94419.1|94394.1|53
1654261380000|2022-06-03 13:03:00|94424.9|94399.9|94423.6|94398.6|94427.7|94402.7|94416.2|94391.2|66
1654261390000|2022-06-03 13:03:10|94423.1|94398.1|94426.6|94401.6|94432.8|94407.8|94422.7|94397.7|63
1654261400000|2022-06-03 13:03:20|94425.9|94400.9|94433.3|94408.3|94439.3|94414.3|94425.4|94400.4|48
1654261410000|2022-06-03 13:03:30|94433.6|94408.6|94433.3|94408.3|94433.6|94408.6|94429.1|94404.1|52
1654261420000|2022-06-03 13:03:40|94432.8|94407.8|94430|94405|94434.3|94409.3|94428.7|94403.7|40
1654261430000|2022-06-03 13:03:50|94429.2|94404.2|94434.4|94409.4|94435.4|94410.4|94428.7|94403.7|56
1654261440000|2022-06-03 13:04:00|94433.9|94408.9|94467.5|94442.5|94469.1|94444.1|94433.3|94408.3|67
1654261450000|2022-06-03 13:04:10|94468.6|94443.6|94474.3|94449.3|94477.8|94452.8|94466.5|94441.5|43
1654261460000|2022-06-03 13:04:20|94473.8|94448.8|94478|94453|94479.9|94454.9|94468.5|94443.5|44
1654261470000|2022-06-03 13:04:30|94477.7|94452.7|94485.3|94460.3|94491.6|94466.6|94477.7|94452.7|62
1654261480000|2022-06-03 13:04:40|94484.9|94459.9|94470.4|94445.4|94484.9|94459.9|94469|94444|53
1654261490000|2022-06-03 13:04:50|94472.6|94447.6|94462.9|94437.9|94472.6|94447.6|94461.7|94436.7|41
1654261500000|2022-06-03 13:05:00|94464.3|94439.3|94449.8|94424.8|94464.3|94439.3|94449.8|94424.8|63
1654261510000|2022-06-03 13:05:10|94449.6|94424.6|94426.3|94401.3|94449.9|94424.9|94425.1|94400.1|61
1654261520000|2022-06-03 13:05:20|94425.9|94400.9|94429.9|94404.9|94430.3|94405.3|94424.2|94399.2|53
1654261530000|2022-06-03 13:05:30|94430.2|94405.2|94413.8|94388.8|94431|94406|94413.8|94388.8|47
1654261540000|2022-06-03 13:05:40|94416.2|94391.2|94399.8|94374.8|94423.7|94398.7|94397.5|94372.5|58
1654261550000|2022-06-03 13:05:50|94399|94374|94400.3|94375.3|94401.5|94376.5|94393.2|94368.2|59
1654261560000|2022-06-03 13:06:00|94404.2|94379.2|94405.8|94380.8|94409.3|94384.3|94397.9|94372.9|63
1654261570000|2022-06-03 13:06:10|94405.5|94380.5|94394.2|94369.2|94406.4|94381.4|94388.3|94363.3|48
1654261580000|2022-06-03 13:06:20|94394|94369|94375.5|94350.5|94396.2|94371.2|94368.8|94343.8|52
1654261590000|2022-06-03 13:06:30|94375.3|94350.3|94362.9|94337.9|94376|94351|94359.8|94334.8|61
1654261600000|2022-06-03 13:06:40|94363.9|94338.9|94348.1|94323.1|94363.9|94338.9|94344|94319|59
1654261610000|2022-06-03 13:06:50|94347.3|94322.3|94359.5|94334.5|94361.3|94336.3|94343.7|94318.7|64
1654261620000|2022-06-03 13:07:00|94358.6|94333.6|94351|94326|94360.6|94335.6|94348.2|94323.2|60
1654261630000|2022-06-03 13:07:10|94350.9|94325.9|94332.4|94307.4|94353.1|94328.1|94331.1|94306.1|61
1654261640000|2022-06-03 13:07:20|94333.2|94308.2|94334.7|94309.7|94336.6|94311.6|94325.7|94300.7|60
1654261650000|2022-06-03 13:07:30|94334.6|94309.6|94336.9|94311.9|94339.2|94314.2|94319|94294|60
1654261660000|2022-06-03 13:07:40|94335.4|94310.4|94345.9|94320.9|94349.6|94324.6|94327.3|94302.3|57
1654261670000|2022-06-03 13:07:50|94348|94323|94343.6|94318.6|94370.9|94345.9|94343.6|94318.6|67
1654261680000|2022-06-03 13:08:00|94344.3|94319.3|94319.9|94294.9|94344.7|94319.7|94319.4|94294.4|61
1654261690000|2022-06-03 13:08:10|94322.2|94297.2|94345.1|94320.1|94354.7|94329.7|94322.2|94297.2|63
1654261700000|2022-06-03 13:08:20|94345.8|94320.8|94343.8|94318.8|94348.4|94323.4|94342.2|94317.2|41
1654261710000|2022-06-03 13:08:30|94343.2|94318.2|94340.4|94315.4|94344.5|94319.5|94329.1|94304.1|48
1654261720000|2022-06-03 13:08:40|94339.4|94314.4|94317.5|94292.5|94339.4|94314.4|94311.5|94286.5|56
1654261730000|2022-06-03 13:08:50|94316.7|94291.7|94312.5|94287.5|94318.4|94293.4|94301.4|94276.4|53
1654261740000|2022-06-03 13:09:00|94313.1|94288.1|94322.3|94297.3|94324|94299|94311.8|94286.8|52
1654261750000|2022-06-03 13:09:10|94320.5|94295.5|94329.9|94304.9|94331.2|94306.2|94320.1|94295.1|45
1654261760000|2022-06-03 13:09:20|94330.1|94305.1|94333.5|94308.5|94333.5|94308.5|94323.8|94298.8|37
1654261770000|2022-06-03 13:09:30|94334|94309|94345.3|94320.3|94349.9|94324.9|94334|94309|46
1654261780000|2022-06-03 13:09:40|94343.9|94318.9|94334.7|94309.7|94346.6|94321.6|94330.1|94305.1|46
1654261790000|2022-06-03 13:09:50|94334|94309|94327.8|94302.8|94334.6|94309.6|94326.8|94301.8|51
1654261800000|2022-06-03 13:10:00|94327.9|94302.9|94339|94314|94345.4|94320.4|94326.4|94301.4|57
1654261810000|2022-06-03 13:10:10|94339.5|94314.5|94335.6|94310.6|94340.2|94315.2|94335.1|94310.1|61
1654261820000|2022-06-03 13:10:20|94335.3|94310.3|94321.3|94296.3|94335.3|94310.3|94313.3|94288.3|56
1654261830000|2022-06-03 13:10:30|94321.5|94296.5|94320.2|94295.2|94323.8|94298.8|94317.4|94292.4|51
1654261840000|2022-06-03 13:10:40|94319.8|94294.8|94318.7|94293.7|94323.3|94298.3|94309.8|94284.8|62
1654261850000|2022-06-03 13:10:50|94318.5|94293.5|94308.7|94283.7|94318.9|94293.9|94305.8|94280.8|54
1654261860000|2022-06-03 13:11:00|94308.8|94283.8|94308|94283|94311.1|94286.1|94307.8|94282.8|32
1654261870000|2022-06-03 13:11:10|94310.3|94285.3|94325.8|94300.8|94327.8|94302.8|94310.3|94285.3|50
1654261880000|2022-06-03 13:11:20|94326.6|94301.6|94324.1|94299.1|94332.1|94307.1|94322.2|94297.2|55
1654261890000|2022-06-03 13:11:30|94323.7|94298.7|94334|94309|94336.1|94311.1|94323.7|94298.7|68
1654261900000|2022-06-03 13:11:40|94332.5|94307.5|94333.5|94308.5|94334.5|94309.5|94327.9|94302.9|64
1654261910000|2022-06-03 13:11:50|94332.9|94307.9|94335.8|94310.8|94337.1|94312.1|94331.3|94306.3|37
1654261920000|2022-06-03 13:12:00|94335.2|94310.2|94345.6|94320.6|94346.1|94321.1|94335.2|94310.2|53
1654261930000|2022-06-03 13:12:10|94346.7|94321.7|94362.8|94337.8|94371.2|94346.2|94346.7|94321.7|56
1654261940000|2022-06-03 13:12:20|94362.6|94337.6|94364.5|94339.5|94365.1|94340.1|94362.4|94337.4|42
1654261950000|2022-06-03 13:12:30|94364.4|94339.4|94371.7|94346.7|94373.7|94348.7|94361.7|94336.7|56
1654261960000|2022-06-03 13:12:40|94370.3|94345.3|94362.5|94337.5|94371.2|94346.2|94359.8|94334.8|64
1654261970000|2022-06-03 13:12:50|94362.9|94337.9|94364.2|94339.2|94366.1|94341.1|94359.5|94334.5|52
1654261980000|2022-06-03 13:13:00|94365.4|94340.4|94346.1|94321.1|94365.8|94340.8|94344.3|94319.3|65
1654261990000|2022-06-03 13:13:10|94345.1|94320.1|94344.1|94319.1|94346.5|94321.5|94338.7|94313.7|57
1654262000000|2022-06-03 13:13:20|94343.7|94318.7|94350.1|94325.1|94350.6|94325.6|94343.1|94318.1|56
1654262010000|2022-06-03 13:13:30|94349.5|94324.5|94377.3|94352.3|94379.7|94354.7|94349.5|94324.5|65
1654262020000|2022-06-03 13:13:40|94379.7|94354.7|94379.5|94354.5|94382.7|94357.7|94369|94344|62
1654262030000|2022-06-03 13:13:50|94378.9|94353.9|94374.9|94349.9|94380.4|94355.4|94374.9|94349.9|42
1654262040000|2022-06-03 13:14:00|94375|94350|94411.6|94386.6|94414.1|94389.1|94375|94350|64
1654262050000|2022-06-03 13:14:10|94412.1|94387.1|94425.6|94400.6|94440.6|94404.3|94409.4|94384.4|55
1654262060000|2022-06-03 13:14:20|94425.2|94400.2|94422.3|94397.3|94430.6|94405.6|94417.4|94392.4|61
1654262070000|2022-06-03 13:14:30|94420.9|94395.9|94424.4|94399.4|94427|94402|94419.8|94394.8|52
1654262080000|2022-06-03 13:14:40|94424.5|94399.5|94415.3|94390.3|94426|94401|94409.6|94384.6|39
1654262090000|2022-06-03 13:14:50|94414.3|94389.3|94413.3|94388.3|94414.9|94389.9|94411.4|94386.4|31
1654262100000|2022-06-03 13:15:00|94413.5|94388.5|94404.4|94379.4|94413.5|94388.5|94399.8|94374.8|55
1654262110000|2022-06-03 13:15:10|94404.3|94379.3|94402.8|94377.8|94405.5|94380.5|94400.3|94375.3|50
1654262120000|2022-06-03 13:15:20|94400|94375|94399.6|94374.6|94404.8|94379.8|94391.5|94366.5|43
1654262130000|2022-06-03 13:15:30|94399|94374|94407.9|94382.9|94412.5|94387.5|94397.9|94372.9|36
1654262140000|2022-06-03 13:15:40|94408.1|94383.1|94423.4|94398.4|94423.8|94398.8|94398|94373|53
1654262150000|2022-06-03 13:15:50|94423.7|94398.7|94402.4|94377.4|94426.8|94401.8|94402.4|94377.4|49
1654262160000|2022-06-03 13:16:00|94403.2|94378.2|94409.6|94384.6|94412|94387|94390.5|94365.5|69
1654262170000|2022-06-03 13:16:10|94410.9|94385.9|94419.3|94394.3|94420.2|94395.2|94410.5|94385.5|61
1654262180000|2022-06-03 13:16:20|94419.1|94394.1|94419.8|94394.8|94420.4|94395.4|94417|94392|51
1654262190000|2022-06-03 13:16:30|94419.3|94394.3|94419.3|94394.3|94423.3|94398.3|94418.6|94393.6|35
1654262200000|2022-06-03 13:16:40|94419.6|94394.6|94417.7|94392.7|94420.8|94395.8|94415.7|94390.7|39
1654262210000|2022-06-03 13:16:50|94416|94391|94424.2|94399.2|94425.3|94400.3|94414.8|94389.8|41
1654262220000|2022-06-03 13:17:00|94426.8|94401.8|94422.9|94397.9|94430.7|94405.7|94422.7|94397.7|49
1654262230000|2022-06-03 13:17:10|94423.6|94398.6|94421.8|94396.8|94424.5|94399.5|94419|94394|29
1654262240000|2022-06-03 13:17:20|94419.9|94394.9|94414.2|94389.2|94422.9|94397.9|94411.8|94386.8|41
1654262250000|2022-06-03 13:17:30|94412.9|94387.9|94433.5|94408.5|94438.4|94413.4|94412.9|94387.9|50
1654262260000|2022-06-03 13:17:40|94433.8|94408.8|94433.5|94408.5|94435.4|94410.4|94432|94407|41
1654262270000|2022-06-03 13:17:50|94432.6|94407.6|94416.4|94391.4|94447.8|94422.8|94415.2|94390.2|55
1654262280000|2022-06-03 13:18:00|94416.3|94391.3|94431.4|94406.4|94436.9|94411.9|94415.5|94390.5|55
1654262290000|2022-06-03 13:18:10|94427.9|94402.9|94416.9|94391.9|94427.9|94402.9|94416.3|94391.3|45
1654262300000|2022-06-03 13:18:20|94417.1|94392.1|94422.3|94397.3|94422.9|94397.9|94415.2|94390.2|39
1654262310000|2022-06-03 13:18:30|94423.2|94398.2|94417.6|94392.6|94425|94400|94417.3|94392.3|35
1654262320000|2022-06-03 13:18:40|94418.1|94393.1|94418.6|94393.6|94420|94395|94416.8|94391.8|26
1654262330000|2022-06-03 13:18:50|94419|94394|94420.4|94395.4|94423|94398|94418.2|94393.2|36
1654262340000|2022-06-03 13:19:00|94421|94396|94424.7|94399.7|94425|94400|94421|94396|28
1654262350000|2022-06-03 13:19:10|94425.1|94400.1|94428.4|94403.4|94432.5|94407.5|94424.4|94399.4|29
1654262360000|2022-06-03 13:19:20|94428|94403|94428.2|94403.2|94430|94405|94425.6|94400.6|31
1654262370000|2022-06-03 13:19:30|94427.7|94402.7|94418.8|94393.8|94439.1|94414.1|94416.6|94391.6|42
1654262380000|2022-06-03 13:19:40|94414.5|94389.5|94423.4|94398.4|94423.6|94398.6|94411.6|94386.6|52
1654262390000|2022-06-03 13:19:50|94424.1|94399.1|94422.4|94397.4|94437.5|94412.5|94421|94396|61
1654262400000|2022-06-03 13:20:00|94422.2|94397.2|94415.4|94390.4|94422.2|94397.2|94405.9|94380.9|67
1654262410000|2022-06-03 13:20:10|94415.5|94390.5|94401.4|94376.4|94418.9|94393.9|94386.1|94361.1|51
1654262420000|2022-06-03 13:20:20|94401.8|94376.8|94421|94396|94421.4|94396.4|94397.3|94372.3|60
1654262430000|2022-06-03 13:20:30|94421.4|94396.4|94425.7|94400.7|94430.6|94405.6|94418.6|94393.6|52
1654262440000|2022-06-03 13:20:40|94426.7|94401.7|94423|94398|94429|94404|94422.5|94397.5|56
1654262450000|2022-06-03 13:20:50|94423.3|94398.3|94417.8|94392.8|94424.7|94399.7|94412|94387|61
1654262460000|2022-06-03 13:21:00|94420|94395|94425.1|94400.1|94428.5|94403.5|94416.5|94391.5|66
1654262470000|2022-06-03 13:21:10|94425.7|94400.7|94431.6|94406.6|94439.1|94414.1|94424.3|94399.3|52
1654262480000|2022-06-03 13:21:20|94430.8|94405.8|94436.1|94411.1|94437.1|94412.1|94429.9|94404.9|52
1654262490000|2022-06-03 13:21:30|94437|94412|94439.9|94414.9|94440.1|94415.1|94436.2|94411.2|29
1654262500000|2022-06-03 13:21:40|94440.4|94415.4|94448.2|94423.2|94449.9|94424.9|94440.4|94415.4|54
1654262510000|2022-06-03 13:21:50|94448|94423|94451.4|94426.4|94452.1|94427.1|94444.7|94419.7|61
1654262520000|2022-06-03 13:22:00|94450.9|94425.9|94454.2|94429.2|94455.8|94430.8|94448.2|94423.2|54
1654262530000|2022-06-03 13:22:10|94453|94428|94454.7|94429.7|94460.6|94435.6|94450|94425|56
1654262540000|2022-06-03 13:22:20|94455|94430|94455.5|94430.5|94455.7|94430.7|94453.3|94428.3|32
1654262550000|2022-06-03 13:22:30|94454.6|94429.6|94482.1|94457.1|94485.8|94460.8|94454.6|94429.6|51
1654262560000|2022-06-03 13:22:40|94482.5|94457.5|94477|94452|94483.4|94458.4|94472.5|94447.5|52
1654262570000|2022-06-03 13:22:50|94474.5|94449.5|94468.1|94443.1|94477|94452|94465.5|94440.5|49
1654262580000|2022-06-03 13:23:00|94468.6|94443.6|94466.6|94441.6|94471.6|94446.6|94464.9|94439.9|50
1654262590000|2022-06-03 13:23:10|94463.1|94438.1|94467.8|94442.8|94468.2|94443.2|94462.5|94437.5|46
1654262600000|2022-06-03 13:23:20|94468.1|94443.1|94465.3|94440.3|94471.2|94446.2|94463.3|94438.3|51
1654262610000|2022-06-03 13:23:30|94465.1|94440.1|94463.8|94438.8|94468.1|94443.1|94459.4|94434.4|44
1654262620000|2022-06-03 13:23:40|94464.9|94439.9|94464.7|94439.7|94465.6|94440.6|94459.2|94434.2|39
1654262630000|2022-06-03 13:23:50|94465.3|94440.3|94465.7|94440.7|94466.3|94441.3|94461.9|94436.9|38
1654262640000|2022-06-03 13:24:00|94465.6|94440.6|94462.6|94437.6|94466.2|94441.2|94460.2|94435.2|40
1654262650000|2022-06-03 13:24:10|94461.9|94436.9|94463.1|94438.1|94464.9|94439.9|94460.5|94435.5|46
1654262660000|2022-06-03 13:24:20|94463.8|94438.8|94446.7|94421.7|94464.5|94439.5|94435.8|94410.8|52
1654262670000|2022-06-03 13:24:30|94447.9|94422.9|94452.6|94427.6|94461.2|94436.2|94447.3|94422.3|64
1654262680000|2022-06-03 13:24:40|94453.1|94428.1|94440.8|94415.8|94453.3|94428.3|94439.2|94414.2|48
1654262690000|2022-06-03 13:24:50|94440.9|94415.9|94446.2|94421.2|94451.6|94426.6|94440.2|94415.2|44
1654262700000|2022-06-03 13:25:00|94446.8|94421.8|94447.8|94422.8|94454.8|94429.8|94445.6|94420.6|50
1654262710000|2022-06-03 13:25:10|94448.2|94423.2|94447|94422|94450.3|94425.3|94444.7|94419.7|48
1654262720000|2022-06-03 13:25:20|94446.4|94421.4|94439.9|94414.9|94448.9|94423.9|94439.9|94414.9|60
1654262730000|2022-06-03 13:25:30|94439.7|94414.7|94433|94408|94447.6|94422.6|94433|94408|62
1654262740000|2022-06-03 13:25:40|94430.8|94405.8|94437|94412|94451.1|94416.1|94430.8|94401.1|59
1654262750000|2022-06-03 13:25:50|94437.1|94412.1|94431.1|94406.1|94444.2|94414|94419.6|94392.9|53
1654262760000|2022-06-03 13:26:00|94430.9|94405.9|94429.2|94404.2|94434.9|94409.9|94428.3|94403.3|38
1654262770000|2022-06-03 13:26:10|94428.6|94403.6|94422.8|94397.8|94435|94403.6|94420.2|94385|42
1654262780000|2022-06-03 13:26:20|94422.7|94397.7|94418.8|94393.8|94429.6|94404.6|94416.3|94391.3|60
1654262790000|2022-06-03 13:26:30|94419.6|94394.6|94397|94372|94438.4|94405|94397|94372|56
1654262800000|2022-06-03 13:26:40|94395.2|94370.2|94393.4|94368.4|94402.2|94377.2|94388.9|94363.9|54
1654262810000|2022-06-03 13:26:50|94389.7|94364.7|94366.6|94341.6|94398.8|94366.2|94364.2|94339.2|75
1654262820000|2022-06-03 13:27:00|94365.9|94340.9|94338.4|94313.4|94367.7|94342.7|94337|94312|63
1654262830000|2022-06-03 13:27:10|94338.6|94313.6|94337.8|94312.8|94343.9|94318.9|94334.3|94309.3|68
1654262840000|2022-06-03 13:27:20|94339.5|94314.5|94334.5|94309.5|94346.3|94321.3|94334.3|94309.3|63
1654262850000|2022-06-03 13:27:30|94335.3|94310.3|94327.5|94302.5|94336.3|94311.3|94324.9|94299.9|47
1654262860000|2022-06-03 13:27:40|94326.2|94301.2|94340.9|94315.9|94343.7|94318.7|94325.5|94300.5|61
1654262870000|2022-06-03 13:27:50|94341.3|94316.3|94344.8|94319.8|94347.8|94322.8|94334|94309|59
1654262880000|2022-06-03 13:28:00|94346.9|94321.9|94341.7|94316.7|94350.3|94325.3|94339.4|94314.4|61
1654262890000|2022-06-03 13:28:10|94341.8|94316.8|94345.3|94320.3|94347.8|94322.8|94340.9|94315.9|36
1654262900000|2022-06-03 13:28:20|94344.8|94319.8|94352.1|94327.1|94354.2|94329.2|94344.8|94319.8|59
1654262910000|2022-06-03 13:28:30|94359.5|94334.5|94388.7|94363.7|94392.6|94367.6|94358.6|94333.6|74
1654262920000|2022-06-03 13:28:40|94390.4|94365.4|94385.6|94360.6|94394.9|94369.9|94385.4|94360.4|62
1654262930000|2022-06-03 13:28:50|94385.2|94360.2|94380.5|94355.5|94395.3|94370.3|94380|94355|59
1654262940000|2022-06-03 13:29:00|94381.6|94356.6|94377.6|94352.6|94385|94360|94376|94351|53
1654262950000|2022-06-03 13:29:10|94379.7|94354.7|94382.2|94357.2|94389.2|94364.2|94376.2|94351.2|53
1654262960000|2022-06-03 13:29:20|94382.6|94357.6|94393.1|94368.1|94393.1|94368.1|94380.9|94355.9|50
1654262970000|2022-06-03 13:29:30|94393|94368|94412.6|94387.6|94413.8|94388.8|94392.8|94367.8|66
1654262980000|2022-06-03 13:29:40|94412.2|94387.2|94418.4|94393.4|94431|94396.2|94409.9|94381|53
1654262990000|2022-06-03 13:29:50|94418.2|94393.2|94436.1|94411.1|94438.9|94413.9|94415.7|94390.7|64
1654263000000|2022-06-03 13:30:00|94436.4|94411.4|94416.5|94391.5|94442.7|94417.7|94416|94391|67
1654263010000|2022-06-03 13:30:10|94415|94390|94417.6|94392.6|94428.1|94394.3|94401.6|94376|67
1654263020000|2022-06-03 13:30:20|94417.7|94392.7|94423.2|94398.2|94424.8|94399.8|94409.3|94384.3|65
1654263030000|2022-06-03 13:30:30|94422.9|94397.9|94430|94405|94435.4|94410.4|94421.5|94396.5|56
1654263040000|2022-06-03 13:30:40|94429.8|94404.8|94445.7|94420.7|94446.3|94421.3|94424.5|94399.5|60
1654263050000|2022-06-03 13:30:50|94442.7|94417.7|94441.3|94416.3|94447.7|94422.7|94432.7|94407.7|61
1654263060000|2022-06-03 13:31:00|94441.4|94416.4|94435.9|94410.9|94447.9|94422.8|94432|94397.9|74
1654263070000|2022-06-03 13:31:10|94432.4|94407.4|94425.2|94400.2|94437.9|94412.9|94417|94392|68
1654263080000|2022-06-03 13:31:20|94427.3|94402.3|94416.2|94391.2|94431.7|94406.7|94416.2|94391.2|55
1654263090000|2022-06-03 13:31:30|94411.2|94386.2|94419|94394|94419.5|94394.5|94405.7|94380.7|65
1654263100000|2022-06-03 13:31:40|94416.8|94391.8|94424.6|94399.6|94424.6|94399.6|94412|94387|57
1654263110000|2022-06-03 13:31:50|94424.1|94399.1|94407.7|94382.7|94424.9|94399.9|94405.9|94380.9|65
1654263120000|2022-06-03 13:32:00|94408|94383|94400.8|94375.8|94408|94383|94396.9|94371.9|65
1654263130000|2022-06-03 13:32:10|94400.9|94375.9|94405|94355|94407.2|94382.2|94387.8|94348.9|75
1654263140000|2022-06-03 13:32:20|94391.7|94366.7|94388.8|94363.8|94391.9|94366.9|94374.8|94349.8|72
1654263150000|2022-06-03 13:32:30|94385.9|94360.9|94367.2|94342.2|94387|94362|94361.2|94336.2|64
1654263160000|2022-06-03 13:32:40|94364.2|94339.2|94360.6|94335.6|94373.9|94348.9|94360.6|94335.6|60
1654263170000|2022-06-03 13:32:50|94358|94333|94332.4|94307.4|94358|94333|94327.3|94302.3|64
1654263180000|2022-06-03 13:33:00|94332.2|94307.2|94339.2|94314.2|94342.5|94317.5|94332.2|94307.2|58
1654263190000|2022-06-03 13:33:10|94339.6|94314.6|94291.3|94266.3|94339.6|94314.6|94289.5|94264.5|74
1654263200000|2022-06-03 13:33:20|94290.7|94265.7|94279.5|94254.5|94292.7|94267.7|94274.9|94249.9|66
1654263210000|2022-06-03 13:33:30|94278.7|94253.7|94291.3|94266.3|94293.9|94268.9|94271.4|94246.4|68
1654263220000|2022-06-03 13:33:40|94292.5|94267.5|94299.8|94274.8|94300.6|94275.6|94291.4|94266.4|59
1654263230000|2022-06-03 13:33:50|94298.5|94273.5|94313|94288|94317.9|94292.9|94297.2|94272.2|64
1654263240000|2022-06-03 13:34:00|94312.3|94287.3|94305|94280|94313|94288|94301.8|94276.8|67
1654263250000|2022-06-03 13:34:10|94304.5|94279.5|94344.8|94319.8|94345.8|94320.8|94304.5|94279.5|70
1654263260000|2022-06-03 13:34:20|94345|94320|94353.3|94328.3|94357.5|94332.5|94343|94318|53
1654263270000|2022-06-03 13:34:30|94350|94325|94334.7|94309.7|94350|94325|94332.7|94307.7|64
1654263280000|2022-06-03 13:34:40|94334.9|94309.9|94340.9|94315.9|94349.8|94324.8|94334.9|94309.9|73
1654263290000|2022-06-03 13:34:50|94343.6|94318.6|94338.7|94313.7|94344.3|94319.3|94336.3|94311.3|63
1654263300000|2022-06-03 13:35:00|94338.9|94313.9|94345.6|94320.6|94355|94330|94338.9|94313.9|57
1654263310000|2022-06-03 13:35:10|94345.5|94320.5|94337.5|94312.5|94345.7|94320.7|94336.5|94311.5|47
1654263320000|2022-06-03 13:35:20|94337.6|94312.6|94327|94302|94337.6|94312.6|94324.2|94299.2|57
1654263330000|2022-06-03 13:35:30|94329.8|94304.8|94325.3|94300.3|94333.1|94308.1|94323.4|94298.4|50
1654263340000|2022-06-03 13:35:40|94326.5|94301.5|94326.3|94301.3|94331.2|94306.2|94324.4|94299.4|57
1654263350000|2022-06-03 13:35:50|94326.2|94301.2|94328.2|94303.2|94332.6|94307.6|94326|94301|46
1654263360000|2022-06-03 13:36:00|94328|94303|94332.2|94307.2|94333.5|94308.5|94324.8|94299.8|63
1654263370000|2022-06-03 13:36:10|94334|94309|94388.4|94363.4|94397.9|94372.9|94334|94309|70
1654263380000|2022-06-03 13:36:20|94387|94362|94422.2|94397.2|94427.4|94402.4|94387|94362|71
1654263390000|2022-06-03 13:36:30|94424.8|94399.8|94417.2|94392.2|94424.9|94399.9|94412.2|94387.2|60
1654263400000|2022-06-03 13:36:40|94415.8|94390.8|94417.2|94392.2|94426.5|94401.5|94411.5|94386.5|62
1654263410000|2022-06-03 13:36:50|94416.8|94391.8|94422.3|94397.3|94423.3|94398.3|94408.3|94383.3|62
1654263420000|2022-06-03 13:37:00|94422.1|94397.1|94419.2|94394.2|94422.5|94397.5|94417.6|94392.6|55
1654263430000|2022-06-03 13:37:10|94420.2|94395.2|94420.2|94395.2|94423.1|94398.1|94412.9|94387.9|63
1654263440000|2022-06-03 13:37:20|94423.6|94398.6|94421.7|94396.7|94424.1|94399.1|94417|94392|55
1654263450000|2022-06-03 13:37:30|94419.5|94394.5|94420|94395|94426.7|94401.7|94413|94388|51
1654263460000|2022-06-03 13:37:40|94421.2|94396.2|94405.3|94380.3|94421.4|94396.4|94403.2|94378.2|63
1654263470000|2022-06-03 13:37:50|94404.7|94379.7|94401.6|94376.6|94410.5|94385.5|94399.4|94374.4|59
1654263480000|2022-06-03 13:38:00|94401.1|94376.1|94403.4|94378.4|94408.7|94383.7|94401.1|94376.1|50
1654263490000|2022-06-03 13:38:10|94404.4|94379.4|94389.7|94364.7|94407.1|94382.1|94384.8|94359.8|72
1654263500000|2022-06-03 13:38:20|94389.4|94364.4|94385.5|94360.5|94390|94365|94376.3|94351.3|59
1654263510000|2022-06-03 13:38:30|94386.4|94361.4|94385.3|94360.3|94387.5|94362.5|94378|94353|56
1654263520000|2022-06-03 13:38:40|94385.4|94360.4|94390.8|94365.8|94394.7|94369.7|94377.1|94352.1|70
1654263530000|2022-06-03 13:38:50|94391.5|94366.5|94377.7|94352.7|94393.6|94368.6|94377.7|94352.7|66
1654263540000|2022-06-03 13:39:00|94375.8|94350.8|94358|94333|94376.6|94351.6|94355.8|94330.8|73
1654263550000|2022-06-03 13:39:10|94358.2|94333.2|94352|94327|94363.1|94338.1|94349.7|94324.7|57
1654263560000|2022-06-03 13:39:20|94351.4|94326.4|94333.5|94308.5|94352|94327|94332.9|94307.9|63
1654263570000|2022-06-03 13:39:30|94333.6|94308.6|94342.7|94317.7|94345.3|94320.3|94328.9|94303.9|70
1654263580000|2022-06-03 13:39:40|94338.2|94313.2|94354|94329|94354.1|94329.1|94332.8|94307.8|66
1654263590000|2022-06-03 13:39:50|94353|94328|94340.5|94315.5|94356.2|94331.2|94338.3|94313.3|74
1654263600000|2022-06-03 13:40:00|94339.9|94314.9|94336.7|94311.7|94345.4|94320.4|94332.6|94307.6|76
1654263610000|2022-06-03 13:40:10|94337.8|94312.8|94328.8|94303.8|94337.9|94312.9|94328.5|94303.5|69
1654263620000|2022-06-03 13:40:20|94328.6|94303.6|94328.7|94303.7|94334.1|94309.1|94326.7|94301.7|73
1654263630000|2022-06-03 13:40:30|94329|94304|94340.5|94315.5|94345.1|94320.1|94328|94303|63
1654263640000|2022-06-03 13:40:40|94340.2|94315.2|94359.7|94334.7|94360.6|94335.6|94339.8|94314.8|65
1654263650000|2022-06-03 13:40:50|94360.7|94335.7|94366.4|94341.4|94368.7|94343.7|94358.2|94333.2|59
1654263660000|2022-06-03 13:41:00|94364.9|94339.9|94366.5|94341.5|94370.5|94345.5|94364.7|94339.7|47
1654263670000|2022-06-03 13:41:10|94366.2|94341.2|94368.1|94343.1|94368.2|94343.2|94362|94337|60
1654263680000|2022-06-03 13:41:20|94367.9|94342.9|94376.3|94351.3|94376.7|94351.7|94363.8|94338.8|63
1654263690000|2022-06-03 13:41:30|94376.2|94351.2|94389.4|94364.4|94395.5|94370.5|94375.4|94350.4|70
1654263700000|2022-06-03 13:41:40|94388.7|94363.7|94389.1|94364.1|94389.1|94364.1|94378.5|94353.5|61
1654263710000|2022-06-03 13:41:50|94389.2|94364.2|94398.5|94373.5|94404|94379|94389.1|94364.1|67
1654263720000|2022-06-03 13:42:00|94397.6|94372.6|94398.8|94373.8|94408.4|94383.4|94396.4|94371.4|72
1654263730000|2022-06-03 13:42:10|94398.4|94373.4|94406.8|94381.8|94406.8|94381.8|94391.7|94366.7|66
1654263740000|2022-06-03 13:42:20|94407|94382|94428.4|94403.4|94428.4|94403.4|94406.3|94381.3|77
1654263750000|2022-06-03 13:42:30|94428.2|94403.2|94414.7|94389.7|94429.7|94404.7|94414|94389|70
1654263760000|2022-06-03 13:42:40|94414.3|94389.3|94422.3|94397.3|94422.3|94397.3|94410.1|94385.1|70
1654263770000|2022-06-03 13:42:50|94421.6|94396.6|94425.4|94400.4|94426.6|94401.6|94418.9|94393.9|72
1654263780000|2022-06-03 13:43:00|94424.7|94399.7|94420.5|94395.5|94426.5|94401.5|94418.1|94393.1|76
1654263790000|2022-06-03 13:43:10|94421.3|94396.3|94417.3|94392.3|94426.1|94401.1|94417.1|94392.1|65
1654263800000|2022-06-03 13:43:20|94417.9|94392.9|94416.8|94391.8|94421.6|94396.6|94412.9|94387.9|61
1654263810000|2022-06-03 13:43:30|94411.5|94386.5|94409.8|94384.8|94415.1|94390.1|94409.3|94384.3|76
1654263820000|2022-06-03 13:43:40|94408.2|94383.2|94406|94381|94410.5|94385.5|94402.9|94377.9|71
1654263830000|2022-06-03 13:43:50|94406.4|94381.4|94407|94382|94409.8|94384.8|94402.8|94377.8|68
1654263840000|2022-06-03 13:44:00|94406.8|94381.8|94401.5|94376.5|94407.9|94382.9|94401.4|94376.4|67
1654263850000|2022-06-03 13:44:10|94401.6|94376.6|94399.2|94374.2|94403.3|94378.3|94393.5|94368.5|61
1654263860000|2022-06-03 13:44:20|94399.5|94374.5|94410.1|94385.1|94410.1|94385.1|94395.9|94370.9|67
1654263870000|2022-06-03 13:44:30|94415|94390|94406.5|94381.5|94416.2|94391.2|94404|94379|65
1654263880000|2022-06-03 13:44:40|94406.6|94381.6|94419|94394|94425.9|94400.9|94405.3|94380.3|61
1654263890000|2022-06-03 13:44:50|94418.6|94393.6|94423.7|94398.7|94425.4|94400.4|94417.3|94392.3|51
1654263900000|2022-06-03 13:45:00|94420.5|94395.5|94420.2|94395.2|94427|94402|94411.8|94386.8|66
1654263910000|2022-06-03 13:45:10|94419.4|94394.4|94427.7|94402.7|94436.9|94406.5|94418.3|94386.9|67
1654263920000|2022-06-03 13:45:20|94427.3|94402.3|94443.5|94418.5|94443.5|94418.5|94424.3|94399.3|60
1654263930000|2022-06-03 13:45:30|94442|94417|94432|94407|94443.3|94418.3|94431.7|94406.7|64
1654263940000|2022-06-03 13:45:40|94430.3|94405.3|94411.5|94386.5|94436.4|94411.4|94411.5|94386.5|73
1654263950000|2022-06-03 13:45:50|94412|94387|94397.1|94372.1|94412.9|94387.9|94395.9|94370.9|66
1654263960000|2022-06-03 13:46:00|94398.8|94373.8|94406.8|94381.8|94407.7|94382.7|94398|94373|57
1654263970000|2022-06-03 13:46:10|94407|94382|94409.6|94384.6|94417.3|94386.5|94398.1|94362.8|62
1654263980000|2022-06-03 13:46:20|94409.4|94384.4|94404.9|94379.9|94410.4|94385.4|94402|94377|46
1654263990000|2022-06-03 13:46:30|94405.1|94380.1|94408.8|94383.8|94410.4|94385.4|94402.4|94377.4|53
1654264000000|2022-06-03 13:46:40|94409.2|94384.2|94404.1|94379.1|94409.4|94384.4|94403.8|94378.8|42
1654264010000|2022-06-03 13:46:50|94403.7|94378.7|94404.9|94379.9|94405.2|94380.2|94386.9|94361.9|68
1654264020000|2022-06-03 13:47:00|94403.8|94378.8|94403.3|94378.3|94408.9|94383.9|94402.4|94377.4|69
1654264030000|2022-06-03 13:47:10|94402.5|94377.5|94408.5|94383.5|94408.9|94383.9|94400.9|94375.9|64
1654264040000|2022-06-03 13:47:20|94407.5|94382.5|94412.7|94387.7|94415.4|94390.4|94407.5|94382.5|43
1654264050000|2022-06-03 13:47:30|94410.5|94385.5|94409.8|94384.8|94414.9|94389.9|94409.7|94384.7|51
1654264060000|2022-06-03 13:47:40|94410.1|94385.1|94410.3|94385.3|94412.2|94387.2|94406.4|94381.4|61
1654264070000|2022-06-03 13:47:50|94410.1|94385.1|94409.5|94384.5|94410.8|94385.8|94408.3|94383.3|39
1654264080000|2022-06-03 13:48:00|94409.6|94384.6|94407|94382|94411|94386|94406.4|94381.4|34
1654264090000|2022-06-03 13:48:10|94407.1|94382.1|94409|94384|94410.8|94385.8|94405.1|94380.1|55
1654264100000|2022-06-03 13:48:20|94408.6|94383.6|94405.8|94380.8|94408.6|94383.6|94404.2|94379.2|43
1654264110000|2022-06-03 13:48:30|94406.1|94381.1|94397.1|94372.1|94406.7|94381.7|94397.1|94372.1|46
1654264120000|2022-06-03 13:48:40|94391.3|94366.3|94385.5|94360.5|94393.4|94368.4|94385.5|94360.5|57
1654264130000|2022-06-03 13:48:50|94386|94361|94383|94358|94387.3|94362.3|94381.5|94356.5|60
1654264140000|2022-06-03 13:49:00|94381.3|94356.3|94303.5|94278.5|94381.8|94356.8|94300.3|94275.3|78
1654264150000|2022-06-03 13:49:10|94303.7|94278.7|94259.9|94234.9|94303.8|94278.8|94259.6|94234.6|76
1654264160000|2022-06-03 13:49:20|94262|94237|94286.2|94261.2|94291|94266|94261.3|94236.3|71
1654264170000|2022-06-03 13:49:30|94289.7|94264.7|94304.5|94279.5|94306.7|94281.7|94280.9|94255.9|66
1654264180000|2022-06-03 13:49:40|94303.2|94278.2|94299.3|94274.3|94308.2|94283.2|94295.3|94270.3|73
1654264190000|2022-06-03 13:49:50|94299.8|94274.8|94311.5|94286.5|94329.1|94294.2|94297.7|94272.7|66
1654264200000|2022-06-03 13:50:00|94311.3|94286.3|94318.6|94293.6|94322.4|94297.4|94307.2|94282.2|65
1654264210000|2022-06-03 13:50:10|94318.5|94293.5|94327.3|94302.3|94334.2|94309.2|94315.9|94290.9|66
1654264220000|2022-06-03 13:50:20|94327.1|94302.1|94311.6|94286.6|94328.6|94303.6|94305.5|94267.2|77
1654264230000|2022-06-03 13:50:30|94315.2|94290.2|94299.6|94274.6|94315.2|94290.2|94298.4|94273.4|78
1654264240000|2022-06-03 13:50:40|94299.7|94274.7|94303.9|94278.9|94308.3|94283.3|94295.8|94270.8|71
1654264250000|2022-06-03 13:50:50|94303.7|94278.7|94306.3|94281.3|94315.3|94290.3|94302.7|94277.7|58
1654264260000|2022-06-03 13:51:00|94307.8|94282.8|94305.6|94280.6|94311.8|94286.8|94303.7|94278.7|56
1654264270000|2022-06-03 13:51:10|94305.5|94280.5|94310.4|94285.4|94314|94289|94302.5|94277.5|57
1654264280000|2022-06-03 13:51:20|94310.9|94285.9|94310.1|94285.1|94312.1|94287.1|94305.2|94280.2|52
1654264290000|2022-06-03 13:51:30|94308.4|94283.4|94307.4|94282.4|94310.4|94285.4|94304.2|94279.2|60
1654264300000|2022-06-03 13:51:40|94307|94282|94307.6|94282.6|94311.5|94286.5|94299.5|94274.5|66
1654264310000|2022-06-03 13:51:50|94306.7|94281.7|94306.9|94281.9|94310.8|94285.8|94300.4|94275.4|69
1654264320000|2022-06-03 13:52:00|94306.5|94281.5|94299.6|94274.6|94311.6|94286.6|94293.6|94268.6|68
1654264330000|2022-06-03 13:52:10|94300.7|94275.7|94303|94278|94308.1|94283.1|94299.5|94274.5|65
1654264340000|2022-06-03 13:52:20|94300.4|94275.4|94293.2|94268.2|94304|94279|94288.5|94263.5|75
1654264350000|2022-06-03 13:52:30|94296.6|94271.6|94303.6|94278.6|94309.3|94284.3|94291.8|94266.8|73
1654264360000|2022-06-03 13:52:40|94304.1|94279.1|94302.3|94277.3|94304.3|94279.3|94295.2|94270.2|58
1654264370000|2022-06-03 13:52:50|94300.4|94275.4|94297.6|94272.6|94303.3|94278.3|94294.6|94269.6|63
1654264380000|2022-06-03 13:53:00|94303|94278|94262.3|94237.3|94303|94278|94262.3|94237.3|73
1654264390000|2022-06-03 13:53:10|94262.6|94237.6|94263.7|94238.7|94264.6|94239.6|94253.9|94228.9|72
1654264400000|2022-06-03 13:53:20|94259.1|94234.1|94258.9|94233.9|94263.4|94238.4|94253.4|94228.4|67
1654264410000|2022-06-03 13:53:30|94259.1|94234.1|94239.3|94214.3|94270.4|94245.4|94237.1|94212.1|68
1654264420000|2022-06-03 13:53:40|94236.2|94211.2|94224.8|94199.8|94236.2|94211.2|94222.2|94197.2|74
1654264430000|2022-06-03 13:53:50|94224.2|94199.2|94213.9|94188.9|94228.5|94203.5|94210.8|94185.8|68
1654264440000|2022-06-03 13:54:00|94213.8|94188.8|94238.1|94213.1|94238.1|94213.1|94208.9|94183.9|72
1654264450000|2022-06-03 13:54:10|94237|94212|94222.9|94197.9|94237|94212|94220.7|94195.7|74
1654264460000|2022-06-03 13:54:20|94223.2|94198.2|94217.8|94192.8|94227.5|94202.5|94216.9|94191.9|65
1654264470000|2022-06-03 13:54:30|94217.7|94192.7|94218.1|94193.1|94228.3|94203.3|94215.7|94190.7|64
1654264480000|2022-06-03 13:54:40|94217.3|94192.3|94219|94194|94220.5|94195.5|94213.2|94188.2|61
1654264490000|2022-06-03 13:54:50|94219.1|94194.1|94223.5|94198.5|94233.5|94208.5|94218.9|94193.9|60
1654264500000|2022-06-03 13:55:00|94220.6|94195.6|94210|94185|94220.6|94195.6|94208.5|94183.5|53
1654264510000|2022-06-03 13:55:10|94209.9|94184.9|94221|94196|94221.3|94196.3|94209.1|94184.1|55
1654264520000|2022-06-03 13:55:20|94220.9|94195.9|94223.7|94198.7|94225.2|94200.2|94220|94195|54
1654264530000|2022-06-03 13:55:30|94224.3|94199.3|94217.9|94192.9|94224.4|94199.4|94216|94191|43
1654264540000|2022-06-03 13:55:40|94217.7|94192.7|94192.2|94167.2|94223.2|94198.2|94190.1|94165.1|67
1654264550000|2022-06-03 13:55:50|94192.4|94167.4|94195.6|94170.6|94200.5|94175.5|94192.4|94167.4|55
1654264560000|2022-06-03 13:56:00|94196.1|94171.1|94215|94190|94218.1|94193.1|94194.8|94169.8|65
1654264570000|2022-06-03 13:56:10|94213.7|94188.7|94204.1|94179.1|94225.4|94190.9|94202.7|94175.4|64
1654264580000|2022-06-03 13:56:20|94204.5|94179.5|94200.4|94175.4|94206.6|94181.6|94195.3|94170.3|65
1654264590000|2022-06-03 13:56:30|94202.7|94177.7|94201.2|94176.2|94204|94179|94192.8|94167.8|74
1654264600000|2022-06-03 13:56:40|94199.7|94174.7|94194.8|94169.8|94201.4|94176.4|94191.6|94166.6|61
1654264610000|2022-06-03 13:56:50|94194.7|94169.7|94167|94142|94198.2|94173.2|94167|94142|66
1654264620000|2022-06-03 13:57:00|94165.9|94140.9|94150.6|94125.6|94169.1|94144.1|94150.6|94125.6|74
1654264630000|2022-06-03 13:57:10|94150.8|94125.8|94177.1|94152.1|94178.5|94153.5|94150.1|94125.1|72
1654264640000|2022-06-03 13:57:20|94176.2|94151.2|94175.6|94150.6|94182.1|94157.1|94174|94149|64
1654264650000|2022-06-03 13:57:30|94174.6|94149.6|94178.2|94153.2|94179.1|94154.1|94171|94146|63
1654264660000|2022-06-03 13:57:40|94176.5|94151.5|94181.9|94156.9|94184.1|94159.1|94176.5|94151.5|51
1654264670000|2022-06-03 13:57:50|94181.8|94156.8|94177.3|94152.3|94182.5|94157.5|94172.2|94147.2|50
1654264680000|2022-06-03 13:58:00|94177|94152|94173|94148|94180.5|94155.5|94168.7|94143.7|47
1654264690000|2022-06-03 13:58:10|94173.1|94148.1|94184.1|94159.1|94187.5|94162.5|94173.1|94148.1|70
1654264700000|2022-06-03 13:58:20|94184.9|94159.9|94198.5|94173.5|94198.5|94173.5|94183.4|94158.4|77
1654264710000|2022-06-03 13:58:30|94199.9|94174.9|94205.9|94180.9|94209.1|94184.1|94198.5|94173.5|70
1654264720000|2022-06-03 13:58:40|94205.6|94180.6|94208.6|94183.6|94210.5|94185.5|94205.6|94180.6|52
1654264730000|2022-06-03 13:58:50|94208.4|94183.4|94202.4|94177.4|94208.4|94183.4|94196.4|94171.4|63
1654264740000|2022-06-03 13:59:00|94202.3|94177.3|94200.6|94175.6|94211.7|94186.7|94200.2|94175.2|50
1654264750000|2022-06-03 13:59:10|94202.1|94177.1|94212.6|94187.6|94218.8|94193.8|94201.8|94176.8|66
1654264760000|2022-06-03 13:59:20|94212.8|94187.8|94208.9|94183.9|94215|94190|94201|94176|63
1654264770000|2022-06-03 13:59:30|94208.7|94183.7|94208.8|94183.8|94218.9|94193.9|94208.7|94183.7|59
1654264780000|2022-06-03 13:59:40|94207.9|94182.9|94235.7|94185.7|94241.3|94205.6|94202.1|94176.8|73
1654264790000|2022-06-03 13:59:50|94238|94188|94259|94209|94259|94209|94219.3|94177.9|58
1654264800000|2022-06-03 14:00:00|94261.4|94211.4|94285.1|94235.1|94285.9|94235.9|94222.6|94172.6|76
1654264810000|2022-06-03 14:00:10|94285.2|94235.2|94292.7|94267.7|94297.7|94267.7|94271.4|94233.9|72
1654264820000|2022-06-03 14:00:20|94293.3|94268.3|94279.5|94254.5|94304.3|94269.6|94274.6|94241.4|76
1654264830000|2022-06-03 14:00:30|94279.4|94254.4|94256.8|94231.8|94284.4|94256.9|94256.4|94231.4|72
1654264840000|2022-06-03 14:00:40|94257.6|94232.6|94242.4|94217.4|94259|94234|94240.5|94215.5|67
1654264850000|2022-06-03 14:00:50|94242.6|94217.6|94241.9|94216.9|94254.8|94229.8|94239.9|94214.9|72
1654264860000|2022-06-03 14:01:00|94241|94216|94246.4|94221.4|94259.4|94221.9|94228.4|94191|78
1654264870000|2022-06-03 14:01:10|94246.7|94221.7|94239.5|94214.5|94261.2|94229.2|94237.8|94206.1|71
1654264880000|2022-06-03 14:01:20|94241|94216|94242|94217|94246.1|94221.1|94234.6|94209.6|71
1654264890000|2022-06-03 14:01:30|94242.5|94217.5|94230.8|94205.8|94242.7|94217.7|94225.5|94200.5|70
1654264900000|2022-06-03 14:01:40|94228.3|94203.3|94213.8|94188.8|94229.9|94204.9|94212.1|94187.1|70
1654264910000|2022-06-03 14:01:50|94211.1|94186.1|94211.8|94186.8|94215.9|94190.9|94203.7|94178.7|62
1654264920000|2022-06-03 14:02:00|94211.7|94186.7|94216.3|94191.3|94222|94197|94209|94184|49
1654264930000|2022-06-03 14:02:10|94217.9|94192.9|94237.8|94212.8|94241.5|94216.5|94217.9|94192.9|68
1654264940000|2022-06-03 14:02:20|94238.8|94213.8|94234.1|94209.1|94253.4|94228.4|94234.1|94209.1|67
1654264950000|2022-06-03 14:02:30|94238.4|94213.4|94232|94207|94243.7|94218.7|94231.1|94206.1|63
1654264960000|2022-06-03 14:02:40|94233.5|94208.5|94243.5|94218.5|94244.5|94219.5|94231.8|94206.8|64
1654264970000|2022-06-03 14:02:50|94242.6|94217.6|94270.5|94245.5|94272.6|94247.6|94241.1|94216.1|70
1654264980000|2022-06-03 14:03:00|94269.6|94244.6|94255.9|94230.9|94270.1|94245.1|94254.2|94229.2|75
1654264990000|2022-06-03 14:03:10|94254.9|94229.9|94237.7|94212.7|94260.8|94235.8|94222.8|94197.8|74
1654265000000|2022-06-03 14:03:20|94237.5|94212.5|94242.4|94217.4|94253.5|94228.5|94237.1|94212.1|64
1654265010000|2022-06-03 14:03:30|94240.6|94215.6|94237.2|94212.2|94240.7|94215.7|94223.5|94198.5|72
1654265020000|2022-06-03 14:03:40|94229.7|94204.7|94239.6|94214.6|94240.5|94215.5|94220.9|94195.9|72
1654265030000|2022-06-03 14:03:50|94240|94215|94239.5|94214.5|94243.3|94218.3|94232.6|94207.6|63
1654265040000|2022-06-03 14:04:00|94239.8|94214.8|94252|94227|94254.9|94229.9|94239.8|94214.8|72
1654265050000|2022-06-03 14:04:10|94251.8|94226.8|94247.6|94222.6|94256.3|94231.3|94241.1|94216.1|67
1654265060000|2022-06-03 14:04:20|94247.8|94222.8|94253|94228|94253|94228|94246.7|94221.7|54
1654265070000|2022-06-03 14:04:30|94250.9|94225.9|94234.2|94209.2|94250.9|94225.9|94234.2|94209.2|70
1654265080000|2022-06-03 14:04:40|94234.5|94209.5|94246.4|94221.4|94248.1|94223.1|94231.7|94206.7|59
1654265090000|2022-06-03 14:04:50|94245.6|94220.6|94232.1|94207.1|94246.7|94221.7|94225.5|94200.5|55
1654265100000|2022-06-03 14:05:00|94231.2|94206.2|94271.4|94246.4|94283.1|94258.1|94231.2|94206.2|72
1654265110000|2022-06-03 14:05:10|94271.7|94246.7|94294.5|94269.5|94294.5|94269.5|94270.2|94245.2|71
1654265120000|2022-06-03 14:05:20|94295.6|94270.6|94283.1|94258.1|94301|94276|94279.2|94254.2|48
1654265130000|2022-06-03 14:05:30|94282.5|94257.5|94280.7|94255.7|94293.7|94268.7|94275.8|94250.8|52
1654265140000|2022-06-03 14:05:40|94283.3|94258.3|94286.9|94261.9|94295.2|94270.2|94282.3|94257.3|64
1654265150000|2022-06-03 14:05:50|94287.7|94262.7|94272.5|94247.5|94287.7|94262.7|94270.8|94245.8|66
1654265160000|2022-06-03 14:06:00|94272.8|94247.8|94254.4|94229.4|94275.9|94250.9|94253.4|94228.4|64
1654265170000|2022-06-03 14:06:10|94258.5|94233.5|94268.1|94243.1|94269.3|94244.3|94253|94228|71
1654265180000|2022-06-03 14:06:20|94270|94245|94275.6|94250.6|94277.9|94252.9|94260.7|94235.7|62
1654265190000|2022-06-03 14:06:30|94273.2|94248.2|94259.4|94234.4|94273.7|94248.7|94259.4|94234.4|60
1654265200000|2022-06-03 14:06:40|94259|94234|94261.9|94236.9|94265.2|94240.2|94254.8|94229.8|58
1654265210000|2022-06-03 14:06:50|94262.7|94237.7|94258.7|94233.7|94266.4|94241.4|94257.3|94232.3|61
1654265220000|2022-06-03 14:07:00|94259.8|94234.8|94233.6|94208.6|94265.4|94240.4|94233.3|94208.3|66
1654265230000|2022-06-03 14:07:10|94233.4|94208.4|94225.7|94200.7|94239.7|94214.7|94218.3|94193.3|70
1654265240000|2022-06-03 14:07:20|94226.2|94201.2|94221.8|94196.8|94228.7|94203.7|94215.3|94190.3|69
1654265250000|2022-06-03 14:07:30|94221.9|94196.9|94224.9|94199.9|94227.8|94202.8|94216.8|94191.8|64
1654265260000|2022-06-03 14:07:40|94222.7|94197.7|94222.7|94197.7|94227.5|94202.5|94217.8|94192.8|58
1654265270000|2022-06-03 14:07:50|94223.3|94198.3|94217.2|94192.2|94225.3|94200.3|94216.3|94191.3|52
1654265280000|2022-06-03 14:08:00|94217.5|94192.5|94231.2|94206.2|94232.1|94207.1|94217.5|94192.5|50
1654265290000|2022-06-03 14:08:10|94234.3|94209.3|94233.9|94208.9|94236.7|94211.7|94229.9|94204.9|56
1654265300000|2022-06-03 14:08:20|94233.8|94208.8|94204|94179|94236.5|94211.5|94187.8|94162.8|58
1654265310000|2022-06-03 14:08:30|94202|94177|94166.8|94141.8|94207.2|94182.2|94165.7|94140.7|74
1654265320000|2022-06-03 14:08:40|94167.2|94142.2|94165|94140|94187.5|94152.6|94164.6|94130.6|49
1654265330000|2022-06-03 14:08:50|94163.9|94138.9|94171.3|94146.3|94175.9|94150.9|94161.4|94136.4|49
1654265340000|2022-06-03 14:09:00|94178.4|94153.4|94183.2|94158.2|94184.2|94159.2|94162.4|94128.3|54
1654265350000|2022-06-03 14:09:10|94186.2|94161.2|94195.8|94170.8|94204.4|94179.4|94183.1|94158.1|66
1654265360000|2022-06-03 14:09:20|94195.5|94170.5|94187.8|94162.8|94198.9|94173.9|94187.7|94162.7|50
1654265370000|2022-06-03 14:09:30|94189.6|94164.6|94177.3|94152.3|94189.6|94164.6|94171.9|94146.9|54
1654265380000|2022-06-03 14:09:40|94178.9|94153.9|94173.9|94148.9|94184.6|94159.6|94170.1|94145.1|56
1654265390000|2022-06-03 14:09:50|94174.4|94149.4|94178.6|94153.6|94183|94158|94171.7|94146.7|55
1654265400000|2022-06-03 14:10:00|94180.8|94155.8|94183.4|94158.4|94189.6|94164.6|94180.8|94155.8|57
1654265410000|2022-06-03 14:10:10|94183.2|94158.2|94181.2|94156.2|94187.8|94162.8|94177.6|94152.6|63
1654265420000|2022-06-03 14:10:20|94181.1|94156.1|94189.9|94164.9|94191.1|94166.1|94179.2|94154.2|65
1654265430000|2022-06-03 14:10:30|94186.7|94161.7|94206.7|94181.7|94206.7|94181.7|94185.4|94160.4|53
1654265440000|2022-06-03 14:10:40|94206.8|94181.8|94210.9|94185.9|94213.6|94188.6|94203.7|94178.7|64
1654265450000|2022-06-03 14:10:50|94211.1|94186.1|94205.3|94180.3|94212.2|94187.2|94205.3|94180.3|66
1654265460000|2022-06-03 14:11:00|94209.2|94184.2|94211.3|94186.3|94212.2|94187.2|94205.1|94180.1|59
1654265470000|2022-06-03 14:11:10|94210.5|94185.5|94210.4|94185.4|94216.2|94191.2|94206.2|94181.2|55
1654265480000|2022-06-03 14:11:20|94211.7|94186.7|94213.2|94188.2|94219.7|94194.7|94206.5|94181.5|64
1654265490000|2022-06-03 14:11:30|94214.5|94189.5|94209.5|94184.5|94238.1|94213.1|94202.6|94177.6|70
1654265500000|2022-06-03 14:11:40|94210.8|94185.8|94205.8|94180.8|94214.6|94189.6|94204.2|94179.2|58
1654265510000|2022-06-03 14:11:50|94206.9|94181.9|94231.4|94206.4|94237.8|94212.8|94206.6|94181.6|68
1654265520000|2022-06-03 14:12:00|94230.5|94205.5|94239.2|94214.2|94255.1|94215.9|94229.5|94204.5|56
1654265530000|2022-06-03 14:12:10|94238.5|94213.5|94238|94213|94256.1|94220.9|94231.5|94206.1|65
1654265540000|2022-06-03 14:12:20|94237.3|94212.3|94245.3|94220.3|94245.7|94220.7|94233.7|94208.7|61
1654265550000|2022-06-03 14:12:30|94247.7|94222.7|94259.5|94234.5|94261.7|94236.7|94242.2|94217.2|61
1654265560000|2022-06-03 14:12:40|94259.1|94234.1|94243.8|94218.8|94262.1|94237.1|94242.8|94217.8|66
1654265570000|2022-06-03 14:12:50|94247.1|94222.1|94235.1|94210.1|94250.1|94225.1|94230.3|94205.3|74
1654265580000|2022-06-03 14:13:00|94235|94210|94233.6|94208.6|94238.5|94213.5|94230.7|94205.7|66
1654265590000|2022-06-03 14:13:10|94233.8|94208.8|94225.5|94200.5|94233.8|94208.8|94220.4|94195.4|67
1654265600000|2022-06-03 14:13:20|94226|94201|94233.4|94208.4|94233.8|94208.8|94226|94201|61
1654265610000|2022-06-03 14:13:30|94233.3|94208.3|94238.4|94213.4|94240.8|94215.8|94231.3|94206.3|67
1654265620000|2022-06-03 14:13:40|94237.4|94212.4|94222.9|94197.9|94237.9|94212.9|94222.9|94197.9|70
1654265630000|2022-06-03 14:13:50|94223.4|94198.4|94226.8|94201.8|94226.8|94201.8|94221.9|94196.9|47
1654265640000|2022-06-03 14:14:00|94226.3|94201.3|94237.8|94212.8|94239.1|94214.1|94225|94200|75
1654265650000|2022-06-03 14:14:10|94237.9|94212.9|94241.3|94216.3|94252.2|94227.2|94235.6|94210.6|54
1654265660000|2022-06-03 14:14:20|94241|94216|94242.7|94217.7|94242.9|94217.9|94239.1|94214.1|48
1654265670000|2022-06-03 14:14:30|94242.8|94217.8|94265.3|94240.3|94265.3|94240.3|94242.4|94217.4|52
1654265680000|2022-06-03 14:14:40|94263.1|94238.1|94274.5|94249.5|94282.4|94257.4|94263.1|94238.1|70
1654265690000|2022-06-03 14:14:50|94273.7|94248.7|94274.3|94249.3|94277.9|94252.9|94269.9|94244.9|58
1654265700000|2022-06-03 14:15:00|94274.1|94249.1|94271.2|94246.2|94277.2|94252.2|94266.9|94241.9|65
1654265710000|2022-06-03 14:15:10|94271.3|94246.3|94273.2|94248.2|94274|94249|94265|94240|59
1654265720000|2022-06-03 14:15:20|94277.7|94252.7|94270.8|94245.8|94284.7|94259.7|94270|94245|56
1654265730000|2022-06-03 14:15:30|94274.5|94249.5|94263.4|94238.4|94274.5|94249.5|94259.3|94234.3|57
1654265740000|2022-06-03 14:15:40|94263.2|94238.2|94260.3|94235.3|94264.5|94239.5|94260.3|94235.3|58
1654265750000|2022-06-03 14:15:50|94260.8|94235.8|94240.2|94215.2|94260.8|94235.8|94240|94215|50
1654265760000|2022-06-03 14:16:00|94240.3|94215.3|94245|94220|94249.6|94224.6|94240|94215|46
1654265770000|2022-06-03 14:16:10|94245.4|94220.4|94265|94240|94266.2|94241.2|94245.1|94220.1|53
1654265780000|2022-06-03 14:16:20|94265.6|94240.6|94268.7|94243.7|94270|94245|94265.5|94240.5|39
1654265790000|2022-06-03 14:16:30|94268.3|94243.3|94302.7|94277.7|94305.4|94280.4|94268.3|94243.3|72
1654265800000|2022-06-03 14:16:40|94302.5|94277.5|94286.3|94261.3|94304.5|94279.5|94283.7|94258.7|72
1654265810000|2022-06-03 14:16:50|94287|94262|94274.7|94249.7|94287|94262|94266|94241|70
1654265820000|2022-06-03 14:17:00|94272.9|94247.9|94275.7|94250.7|94277|94252|94269.2|94244.2|45
1654265830000|2022-06-03 14:17:10|94275.9|94250.9|94261|94236|94275.9|94250.9|94256.4|94231.4|49
1654265840000|2022-06-03 14:17:20|94260.9|94235.9|94254.3|94229.3|94263.5|94238.5|94251.7|94226.7|53
1654265850000|2022-06-03 14:17:30|94255.1|94230.1|94250.3|94225.3|94257.8|94232.8|94249.3|94224.3|47
1654265860000|2022-06-03 14:17:40|94253.3|94228.3|94243.1|94218.1|94253.3|94228.3|94243.1|94218.1|39
1654265870000|2022-06-03 14:17:50|94241.8|94216.8|94241.1|94216.1|94243.7|94218.7|94236.9|94211.9|35
1654265880000|2022-06-03 14:18:00|94241.2|94216.2|94241|94216|94247.2|94222.2|94241|94216|54
1654265890000|2022-06-03 14:18:10|94240.5|94215.5|94230.6|94205.6|94243|94216|94228.5|94193|57
1654265900000|2022-06-03 14:18:20|94230.7|94205.7|94235.8|94210.8|94236.7|94211.7|94223.8|94198.8|66
1654265910000|2022-06-03 14:18:30|94235.9|94210.9|94236.2|94211.2|94243.3|94218.3|94235.7|94210.7|53
1654265920000|2022-06-03 14:18:40|94236.8|94211.8|94223.7|94198.7|94239.4|94211.8|94221.3|94189.4|71
1654265930000|2022-06-03 14:18:50|94223.5|94198.5|94192.4|94167.4|94223.5|94198.5|94186|94161|66
1654265940000|2022-06-03 14:19:00|94193.2|94168.2|94198.3|94173.3|94210|94175.5|94193.2|94159.1|72
1654265950000|2022-06-03 14:19:10|94198.8|94173.8|94195.6|94170.6|94213.8|94178.1|94194.5|94163.2|63
1654265960000|2022-06-03 14:19:20|94195.4|94170.4|94206.6|94181.6|94209.5|94184.5|94195.4|94170.4|65
1654265970000|2022-06-03 14:19:30|94200.5|94175.5|94200.2|94175.2|94208.3|94183.3|94199.6|94174.6|56
1654265980000|2022-06-03 14:19:40|94200.3|94175.3|94207|94182|94207.9|94182.9|94199.4|94174.4|66
1654265990000|2022-06-03 14:19:50|94207.5|94182.5|94208.4|94183.4|94209.8|94184.8|94206.4|94181.4|43
1654266000000|2022-06-03 14:20:00|94208.2|94183.2|94218.5|94193.5|94223.3|94198.3|94204.1|94179.1|57
1654266010000|2022-06-03 14:20:10|94219.4|94194.4|94215.2|94190.2|94224.6|94199.6|94213.9|94188.9|60
1654266020000|2022-06-03 14:20:20|94215|94190|94222.7|94197.7|94222.7|94197.7|94208.6|94183.6|50
1654266030000|2022-06-03 14:20:30|94222.6|94197.6|94224.7|94199.7|94225|94200|94220.4|94195.4|43
1654266040000|2022-06-03 14:20:40|94223.7|94198.7|94211.2|94186.2|94225.8|94200.8|94206.9|94181.9|60
1654266050000|2022-06-03 14:20:50|94212.5|94187.5|94218.9|94193.9|94219.3|94194.3|94211.3|94186.3|68
1654266060000|2022-06-03 14:21:00|94219.3|94194.3|94217.3|94192.3|94220.5|94195.5|94212.8|94187.8|63
1654266070000|2022-06-03 14:21:10|94217.6|94192.6|94218.9|94193.9|94218.9|94193.9|94213.7|94188.7|52
1654266080000|2022-06-03 14:21:20|94219.4|94194.4|94206.8|94181.8|94220|94195|94197.4|94172.4|71
1654266090000|2022-06-03 14:21:30|94206.5|94181.5|94228.3|94203.3|94231.6|94206.6|94204.4|94179.4|76
1654266100000|2022-06-03 14:21:40|94230.7|94205.7|94252.6|94227.6|94252.6|94227.6|94230|94205|52
1654266110000|2022-06-03 14:21:50|94255.4|94230.4|94269|94244|94275.8|94250.8|94255|94230|63
1654266120000|2022-06-03 14:22:00|94274.6|94249.6|94271|94246|94279.8|94254.8|94264.5|94239.5|70
1654266130000|2022-06-03 14:22:10|94272.1|94247.1|94306.6|94281.6|94312.1|94287.1|94271.9|94246.9|66
1654266140000|2022-06-03 14:22:20|94306.1|94281.1|94298.9|94273.9|94311.4|94286.4|94294.9|94269.9|65
1654266150000|2022-06-03 14:22:30|94298.5|94273.5|94288.4|94263.4|94304.6|94279.6|94288.4|94263.4|55
1654266160000|2022-06-03 14:22:40|94289.1|94264.1|94280.5|94255.5|94293.3|94268.3|94279.2|94254.2|68
1654266170000|2022-06-03 14:22:50|94280.4|94255.4|94269.4|94244.4|94282.5|94257.5|94265.9|94240.9|62
1654266180000|2022-06-03 14:23:00|94268.9|94243.9|94261.7|94236.7|94270.5|94245.5|94258.5|94233.5|63
1654266190000|2022-06-03 14:23:10|94263.4|94238.4|94263.4|94238.4|94269.8|94244.8|94262|94237|56
1654266200000|2022-06-03 14:23:20|94262.9|94237.9|94253.7|94228.7|94263.5|94238.5|94253.7|94228.7|67
1654266210000|2022-06-03 14:23:30|94253.5|94228.5|94263.3|94238.3|94270|94245|94252.8|94227.8|68
1654266220000|2022-06-03 14:23:40|94262.9|94237.9|94270.2|94245.2|94271.6|94246.6|94262.4|94237.4|53
1654266230000|2022-06-03 14:23:50|94271.4|94246.4|94267.6|94242.6|94273.9|94248.9|94260.8|94235.8|52
1654266240000|2022-06-03 14:24:00|94267.4|94242.4|94271.9|94246.9|94275.3|94250.3|94267.4|94242.4|57
1654266250000|2022-06-03 14:24:10|94272.4|94247.4|94274.7|94249.7|94279.5|94254.5|94271.3|94246.3|60
1654266260000|2022-06-03 14:24:20|94274.3|94249.3|94275.5|94250.5|94278.8|94253.8|94270.3|94245.3|56
1654266270000|2022-06-03 14:24:30|94274.6|94249.6|94266|94241|94275.3|94250.3|94266|94241|68
1654266280000|2022-06-03 14:24:40|94265.9|94240.9|94269.8|94244.8|94271.5|94246.5|94264|94239|58
1654266290000|2022-06-03 14:24:50|94270|94245|94263.8|94238.8|94270|94245|94259.7|94234.7|59
1654266300000|2022-06-03 14:25:00|94265.5|94240.5|94270.2|94245.2|94273.3|94248.3|94265.5|94240.5|46
1654266310000|2022-06-03 14:25:10|94270.1|94245.1|94279.6|94254.6|94284.9|94259.9|94270.1|94245.1|48
1654266320000|2022-06-03 14:25:20|94279.1|94254.1|94277.7|94252.7|94280|94255|94275.3|94250.3|50
1654266330000|2022-06-03 14:25:30|94276.8|94251.8|94282.5|94257.5|94289.4|94264.4|94268.7|94243.7|48
1654266340000|2022-06-03 14:25:40|94282.9|94257.9|94286.1|94261.1|94291.3|94266.3|94278.8|94253.8|47
1654266350000|2022-06-03 14:25:50|94286.7|94261.7|94286.6|94261.6|94288.5|94263.5|94285|94260|47
1654266360000|2022-06-03 14:26:00|94286.5|94261.5|94284.4|94259.4|94288.2|94263.2|94283.7|94258.7|44
1654266370000|2022-06-03 14:26:10|94286.1|94261.1|94287.6|94262.6|94295|94270|94286|94261|53
1654266380000|2022-06-03 14:26:20|94288.7|94263.7|94286.7|94261.7|94290.6|94265.6|94285.5|94260.5|47
1654266390000|2022-06-03 14:26:30|94286.3|94261.3|94283.9|94258.9|94289|94264|94277.2|94252.2|47
1654266400000|2022-06-03 14:26:40|94287.3|94262.3|94289.8|94264.8|94290.8|94265.8|94277.5|94252.5|50
1654266410000|2022-06-03 14:26:50|94290.1|94265.1|94283.7|94258.7|94290.1|94265.1|94283.2|94258.2|50
1654266420000|2022-06-03 14:27:00|94284.2|94259.2|94288.6|94263.6|94290.2|94265.2|94280.6|94255.6|45
1654266430000|2022-06-03 14:27:10|94289|94264|94283.1|94258.1|94289|94264|94277.7|94252.7|53
1654266440000|2022-06-03 14:27:20|94283.9|94258.9|94283.3|94258.3|94287.7|94262.7|94282.2|94257.2|75
1654266450000|2022-06-03 14:27:30|94283.1|94258.1|94291.1|94266.1|94292.3|94267.3|94271.3|94246.3|66
1654266460000|2022-06-03 14:27:40|94284.2|94259.2|94286.4|94261.4|94294|94269|94284.2|94259.2|52
1654266470000|2022-06-03 14:27:50|94286.6|94261.6|94287.7|94262.7|94288.4|94263.4|94283.2|94258.2|47
1654266480000|2022-06-03 14:28:00|94287|94262|94282.8|94257.8|94288.8|94263.8|94278.5|94253.5|50
1654266490000|2022-06-03 14:28:10|94283.1|94258.1|94283.9|94258.9|94286.6|94261.6|94274|94249|46
1654266500000|2022-06-03 14:28:20|94284.3|94259.3|94277.9|94252.9|94286.2|94261.2|94276.7|94251.7|59
1654266510000|2022-06-03 14:28:30|94278.1|94253.1|94272.5|94247.5|94280.1|94255.1|94270.5|94245.5|44
1654266520000|2022-06-03 14:28:40|94271.1|94246.1|94277.4|94252.4|94279|94254|94270.8|94245.8|54
1654266530000|2022-06-03 14:28:50|94277.1|94252.1|94280.7|94255.7|94282.4|94257.4|94277.1|94252.1|34
1654266540000|2022-06-03 14:29:00|94280.1|94255.1|94289.8|94264.8|94289.8|94264.8|94279.6|94254.6|55
1654266550000|2022-06-03 14:29:10|94290.7|94265.7|94282.1|94257.1|94290.7|94265.7|94276.5|94251.5|36
1654266560000|2022-06-03 14:29:20|94283.8|94258.8|94287.9|94262.9|94292.1|94267.1|94283.6|94258.6|52
1654266570000|2022-06-03 14:29:30|94288.2|94263.2|94284.2|94259.2|94288.2|94263.2|94277.1|94252.1|50
1654266580000|2022-06-03 14:29:40|94284.6|94259.6|94285.4|94260.4|94292.2|94267.2|94278.6|94253.6|53
1654266590000|2022-06-03 14:29:50|94284.9|94259.9|94285.7|94260.7|94294.5|94269.5|94283.7|94258.7|60
1654266600000|2022-06-03 14:30:00|94283|94258|94316|94291|94327.2|94291|94282.9|94249.2|75
1654266610000|2022-06-03 14:30:10|94317.1|94292.1|94351.2|94326.2|94367.5|94331.2|94315.1|94290.1|77
1654266620000|2022-06-03 14:30:20|94350.5|94325.5|94396.7|94371.7|94396.7|94371.7|94342.6|94317.6|73
1654266630000|2022-06-03 14:30:30|94391.3|94366.3|94374.8|94349.8|94395.2|94370.2|94373.8|94348.8|69
1654266640000|2022-06-03 14:30:40|94373.4|94348.4|94366.6|94341.6|94384.5|94359.5|94362.3|94337.3|71
1654266650000|2022-06-03 14:30:50|94366.2|94341.2|94377.3|94352.3|94377.3|94352.3|94366.2|94341.2|68
1654266660000|2022-06-03 14:31:00|94374.9|94349.9|94369.4|94344.4|94377.3|94352.3|94365.4|94340.4|67
1654266670000|2022-06-03 14:31:10|94368|94343|94347|94322|94373.1|94348.1|94346.3|94321.3|69
1654266680000|2022-06-03 14:31:20|94344.3|94319.3|94338.3|94313.3|94352.4|94327.4|94333.3|94308.3|57
1654266690000|2022-06-03 14:31:30|94338|94313|94322.8|94297.8|94338.8|94313.8|94321.1|94296.1|60
1654266700000|2022-06-03 14:31:40|94322.2|94297.2|94314.4|94289.4|94324|94299|94313|94288|53
1654266710000|2022-06-03 14:31:50|94315|94290|94302.2|94277.2|94318.8|94293.8|94302.2|94277.2|65
1654266720000|2022-06-03 14:32:00|94300.7|94275.7|94293.3|94268.3|94301.6|94276.6|94290.4|94265.4|64
1654266730000|2022-06-03 14:32:10|94293.1|94268.1|94290.4|94265.4|94299.6|94274.6|94284.6|94259.6|47
1654266740000|2022-06-03 14:32:20|94290.1|94265.1|94286.9|94261.9|94292.2|94267.2|94282.5|94257.5|39
1654266750000|2022-06-03 14:32:30|94286.7|94261.7|94283.7|94258.7|94287.2|94262.2|94282.6|94257.6|35
1654266760000|2022-06-03 14:32:40|94283.6|94258.6|94261.7|94236.7|94285.2|94260.2|94261|94236|52
1654266770000|2022-06-03 14:32:50|94262.7|94237.7|94270.6|94245.6|94280.3|94255.3|94262.7|94237.7|70
1654266780000|2022-06-03 14:33:00|94270.5|94245.5|94283.3|94258.3|94283.3|94258.3|94268.4|94243.4|56
1654266790000|2022-06-03 14:33:10|94283.2|94258.2|94287.8|94262.8|94288.3|94263.3|94278.2|94253.2|58
1654266800000|2022-06-03 14:33:20|94287.3|94262.3|94279.6|94254.6|94289.3|94264.3|94278.4|94253.4|57
1654266810000|2022-06-03 14:33:30|94281.5|94256.5|94281.9|94256.9|94285.8|94260.8|94279.9|94254.9|45
1654266820000|2022-06-03 14:33:40|94281.6|94256.6|94280.9|94255.9|94282|94257|94273.1|94248.1|40
1654266830000|2022-06-03 14:33:50|94281.2|94256.2|94276.9|94251.9|94282.6|94257.6|94274.5|94249.5|56
1654266840000|2022-06-03 14:34:00|94276.3|94251.3|94277.9|94252.9|94284.4|94259.4|94276.2|94251.2|50
1654266850000|2022-06-03 14:34:10|94277.8|94252.8|94266.7|94241.7|94281.3|94256.3|94265.6|94240.6|50
1654266860000|2022-06-03 14:34:20|94263.4|94238.4|94264.8|94239.8|94272.2|94247.2|94263.1|94238.1|60
1654266870000|2022-06-03 14:34:30|94262.2|94237.2|94260.7|94235.7|94267.7|94242.7|94256.5|94231.5|49
1654266880000|2022-06-03 14:34:40|94261.2|94236.2|94256.7|94231.7|94262.8|94237.8|94256.4|94231.4|32
1654266890000|2022-06-03 14:34:50|94256.5|94231.5|94257.5|94232.5|94260.3|94235.3|94251.1|94226.1|52
1654266900000|2022-06-03 14:35:00|94258|94233|94259.9|94234.9|94260.2|94235.2|94252.7|94227.7|48
1654266910000|2022-06-03 14:35:10|94259.8|94234.8|94268.2|94243.2|94268.2|94243.2|94255.5|94230.5|49
1654266920000|2022-06-03 14:35:20|94267.7|94242.7|94261.5|94236.5|94269.2|94244.2|94261.2|94236.2|43
1654266930000|2022-06-03 14:35:30|94261.4|94236.4|94263.7|94238.7|94265.6|94240.6|94251|94226|42
1654266940000|2022-06-03 14:35:40|94263.5|94238.5|94271.8|94246.8|94271.8|94246.8|94261.9|94236.9|35
1654266950000|2022-06-03 14:35:50|94272.8|94247.8|94287.6|94262.6|94292.4|94267.4|94270.3|94245.3|59
1654266960000|2022-06-03 14:36:00|94287.7|94262.7|94291.1|94266.1|94291.8|94266.8|94285.9|94260.9|49
1654266970000|2022-06-03 14:36:10|94291|94266|94296.4|94271.4|94300.8|94275.8|94290.9|94265.9|61
1654266980000|2022-06-03 14:36:20|94296.2|94271.2|94304.9|94279.9|94305.6|94280.6|94296.2|94271.2|40
1654266990000|2022-06-03 14:36:30|94305.3|94280.3|94304.1|94279.1|94305.3|94280.3|94300|94275|49
1654267000000|2022-06-03 14:36:40|94305|94280|94309.9|94284.9|94312.3|94287.3|94303.7|94278.7|50
1654267010000|2022-06-03 14:36:50|94309.5|94284.5|94316.6|94291.6|94318.9|94293.9|94309.1|94284.1|40
1654267020000|2022-06-03 14:37:00|94316.9|94291.9|94325.5|94300.5|94331.3|94306.3|94312.5|94287.5|45
1654267030000|2022-06-03 14:37:10|94324.2|94299.2|94326.6|94301.6|94329.3|94304.3|94322.9|94297.9|47
1654267040000|2022-06-03 14:37:20|94325.6|94300.6|94330.6|94305.6|94331.7|94306.7|94325.4|94300.4|49
1654267050000|2022-06-03 14:37:30|94330.8|94305.8|94320.5|94295.5|94334.4|94309.4|94318.8|94293.8|55
1654267060000|2022-06-03 14:37:40|94319.3|94294.3|94333.3|94308.3|94344.5|94319.5|94319.3|94294.3|53
1654267070000|2022-06-03 14:37:50|94333.1|94308.1|94342.9|94317.9|94343.3|94318.3|94331.2|94306.2|48
1654267080000|2022-06-03 14:38:00|94341.9|94316.9|94341.6|94316.6|94345.5|94320.5|94340.8|94315.8|51
1654267090000|2022-06-03 14:38:10|94342|94317|94338.5|94313.5|94343.1|94318.1|94337.8|94312.8|45
1654267100000|2022-06-03 14:38:20|94338.6|94313.6|94340.6|94315.6|94342|94317|94336.9|94311.9|33
1654267110000|2022-06-03 14:38:30|94340.7|94315.7|94374.7|94349.7|94374.7|94349.7|94340.6|94315.6|44
1654267120000|2022-06-03 14:38:40|94375.1|94350.1|94387.8|94362.8|94389|94364|94373.2|94348.2|55
1654267130000|2022-06-03 14:38:50|94387.9|94362.9|94391.5|94366.5|94392.7|94367.7|94386.4|94361.4|36
1654267140000|2022-06-03 14:39:00|94388.9|94363.9|94387.3|94362.3|94389.2|94364.2|94383.9|94358.9|41
1654267150000|2022-06-03 14:39:10|94387.2|94362.2|94378.8|94353.8|94387.2|94362.2|94373.6|94348.6|43
1654267160000|2022-06-03 14:39:20|94379|94354|94386.4|94361.4|94388.8|94363.8|94377|94352|46
1654267170000|2022-06-03 14:39:30|94386.3|94361.3|94385.6|94360.6|94386.3|94361.3|94373.5|94348.5|45
1654267180000|2022-06-03 14:39:40|94385.2|94360.2|94382.3|94357.3|94385.2|94360.2|94381.5|94356.5|38
1654267190000|2022-06-03 14:39:50|94382.4|94357.4|94390.7|94365.7|94391.5|94366.5|94382.4|94357.4|52
1654267200000|2022-06-03 14:40:00|94392.1|94367.1|94385.5|94360.5|94392.1|94367.1|94383.5|94358.5|45
1654267210000|2022-06-03 14:40:10|94387.4|94362.4|94401.9|94376.9|94407|94382|94387.4|94362.4|53
1654267220000|2022-06-03 14:40:20|94402.1|94377.1|94414.8|94389.8|94414.8|94389.8|94402|94377|48
1654267230000|2022-06-03 14:40:30|94413.2|94388.2|94414.5|94389.5|94414.7|94389.7|94411.4|94386.4|36
1654267240000|2022-06-03 14:40:40|94414.3|94389.3|94423.5|94398.5|94429.9|94404.9|94414.3|94389.3|50
1654267250000|2022-06-03 14:40:50|94423.4|94398.4|94418.2|94393.2|94423.4|94398.4|94414.5|94389.5|59
1654267260000|2022-06-03 14:41:00|94418|94393|94427.3|94402.3|94431.8|94406.8|94417.2|94392.2|49
1654267270000|2022-06-03 14:41:10|94425.8|94400.8|94421.6|94396.6|94429.2|94404.2|94421.6|94396.6|49
1654267280000|2022-06-03 14:41:20|94421.5|94396.5|94421.4|94396.4|94428.6|94403.6|94421|94396|42
1654267290000|2022-06-03 14:41:30|94419.8|94394.8|94421.5|94396.5|94426.9|94401.9|94418.2|94393.2|56
1654267300000|2022-06-03 14:41:40|94421.6|94396.6|94405|94380|94424.8|94399.8|94405|94380|48
1654267310000|2022-06-03 14:41:50|94406.7|94381.7|94390.6|94365.6|94408.1|94383.1|94388|94363|44
1654267320000|2022-06-03 14:42:00|94389.3|94364.3|94387.9|94362.9|94401.6|94368.9|94381.6|94351.6|61
1654267330000|2022-06-03 14:42:10|94387.8|94362.8|94378.7|94353.7|94391.2|94366.2|94376.4|94351.4|48
1654267340000|2022-06-03 14:42:20|94377.3|94352.3|94374|94349|94381.7|94356.7|94370.1|94345.1|58
1654267350000|2022-06-03 14:42:30|94374.5|94349.5|94370.1|94345.1|94382|94357|94369.7|94344.7|63
1654267360000|2022-06-03 14:42:40|94370.8|94345.8|94370|94345|94375.6|94350.6|94370|94345|44
1654267370000|2022-06-03 14:42:50|94370.5|94345.5|94369.1|94344.1|94370.5|94345.5|94367.3|94342.3|28
1654267380000|2022-06-03 14:43:00|94369|94344|94378.1|94353.1|94380.4|94355.4|94369|94344|59
1654267390000|2022-06-03 14:43:10|94378|94353|94376.7|94351.7|94380.2|94355.2|94372.1|94347.1|47
1654267400000|2022-06-03 14:43:20|94373.7|94348.7|94377.9|94352.9|94384.2|94359.2|94369.3|94344.3|48
1654267410000|2022-06-03 14:43:30|94377.6|94352.6|94372.9|94347.9|94382.4|94357.4|94372.9|94347.9|37
1654267420000|2022-06-03 14:43:40|94372.7|94347.7|94382.8|94357.8|94386.5|94361.5|94371.8|94346.8|50
1654267430000|2022-06-03 14:43:50|94381.5|94356.5|94377.9|94352.9|94383.2|94358.2|94376.5|94351.5|47
1654267440000|2022-06-03 14:44:00|94379.2|94354.2|94378.8|94353.8|94383.6|94358.6|94374.8|94349.8|41
1654267450000|2022-06-03 14:44:10|94379.4|94354.4|94384.2|94359.2|94389.4|94364.4|94378.2|94353.2|47
1654267460000|2022-06-03 14:44:20|94384.9|94359.9|94375.2|94350.2|94384.9|94359.9|94375.2|94350.2|51
1654267470000|2022-06-03 14:44:30|94374.9|94349.9|94369.4|94344.4|94375|94350|94365.1|94340.1|40
1654267480000|2022-06-03 14:44:40|94369.3|94344.3|94364.2|94339.2|94369.4|94344.4|94363|94338|37
1654267490000|2022-06-03 14:44:50|94364.5|94339.5|94366.4|94341.4|94369.4|94344.4|94360.9|94335.9|45
1654267500000|2022-06-03 14:45:00|94366.3|94341.3|94365.1|94340.1|94368.9|94343.9|94364.3|94339.3|34
1654267510000|2022-06-03 14:45:10|94364.3|94339.3|94372.6|94347.6|94373.7|94348.7|94363.2|94338.2|24
1654267520000|2022-06-03 14:45:20|94372.7|94347.7|94373.3|94348.3|94375.1|94350.1|94371.9|94346.9|27
1654267530000|2022-06-03 14:45:30|94372.9|94347.9|94384.7|94359.7|94385.6|94360.6|94363|94338|46
1654267540000|2022-06-03 14:45:40|94384|94359|94374.3|94349.3|94384|94359|94373.5|94348.5|47
1654267550000|2022-06-03 14:45:50|94381.3|94356.3|94419.4|94394.4|94435|94410|94378.4|94353.4|70
1654267560000|2022-06-03 14:46:00|94420.6|94395.6|94408.3|94383.3|94421.4|94396.4|94400.4|94375.4|53
1654267570000|2022-06-03 14:46:10|94407.5|94382.5|94406.9|94381.9|94412.5|94387.5|94396.2|94371.2|60
1654267580000|2022-06-03 14:46:20|94405.9|94380.9|94391.3|94366.3|94406.4|94381.4|94390.9|94365.9|56
1654267590000|2022-06-03 14:46:30|94391.5|94366.5|94398.4|94373.4|94401.2|94376.2|94385.3|94360.3|60
1654267600000|2022-06-03 14:46:40|94398.7|94373.7|94398.6|94373.6|94402.6|94377.6|94395.6|94370.6|53
1654267610000|2022-06-03 14:46:50|94397.5|94372.5|94396.6|94371.6|94403.4|94378.4|94387.7|94362.7|49
1654267620000|2022-06-03 14:47:00|94397.9|94372.9|94406.6|94381.6|94414.1|94389.1|94394.9|94369.9|52
1654267630000|2022-06-03 14:47:10|94408.2|94383.2|94396.9|94371.9|94408.2|94383.2|94389|94364|63
1654267640000|2022-06-03 14:47:20|94397.4|94372.4|94385|94360|94397.9|94372.9|94385|94360|67
1654267650000|2022-06-03 14:47:30|94385.2|94360.2|94391.9|94366.9|94395.5|94370.5|94383.9|94358.9|66
1654267660000|2022-06-03 14:47:40|94392.4|94367.4|94389|94364|94392.5|94367.5|94386.1|94361.1|44
1654267670000|2022-06-03 14:47:50|94390.2|94365.2|94392.9|94367.9|94395.4|94370.4|94387.2|94362.2|50
1654267680000|2022-06-03 14:48:00|94391.8|94366.8|94383.3|94358.3|94392.9|94367.9|94381.9|94356.9|56
1654267690000|2022-06-03 14:48:10|94381.5|94356.5|94370.9|94345.9|94385.2|94360.2|94368.5|94343.5|66
1654267700000|2022-06-03 14:48:20|94373.7|94348.7|94376.7|94351.7|94378|94353|94368.7|94343.7|55
1654267710000|2022-06-03 14:48:30|94373.7|94348.7|94370.1|94345.1|94373.7|94348.7|94367.2|94342.2|51
1654267720000|2022-06-03 14:48:40|94369.7|94344.7|94369.7|94344.7|94371.3|94346.3|94367.4|94342.4|55
1654267730000|2022-06-03 14:48:50|94369.2|94344.2|94365.1|94340.1|94373.4|94348.4|94365.1|94340.1|49
1654267740000|2022-06-03 14:49:00|94365.4|94340.4|94368.1|94343.1|94370.4|94345.4|94363.3|94338.3|49
1654267750000|2022-06-03 14:49:10|94366.2|94341.2|94373|94348|94376.4|94351.4|94366.2|94341.2|46
1654267760000|2022-06-03 14:49:20|94372.8|94347.8|94372.2|94347.2|94374|94349|94364|94339|46
1654267770000|2022-06-03 14:49:30|94371.9|94346.9|94368.8|94343.8|94374.1|94349.1|94367.2|94342.2|36
1654267780000|2022-06-03 14:49:40|94370.7|94345.7|94361.8|94336.8|94371.4|94346.4|94359.5|94334.5|49
1654267790000|2022-06-03 14:49:50|94360|94335|94363.2|94338.2|94363.2|94338.2|94360|94335|26
1654267800000|2022-06-03 14:50:00|94362.6|94337.6|94359.2|94334.2|94363.7|94338.7|94350.6|94325.6|45
1654267810000|2022-06-03 14:50:10|94359.4|94334.4|94389.8|94364.8|94392.1|94367.1|94358.6|94333.6|73
1654267820000|2022-06-03 14:50:20|94390.4|94365.4|94388.5|94363.5|94394.5|94369.5|94386.7|94361.7|63
1654267830000|2022-06-03 14:50:30|94389.9|94364.9|94389.7|94364.7|94393.9|94368.9|94383.4|94358.4|50
1654267840000|2022-06-03 14:50:40|94389.3|94364.3|94382.4|94357.4|94392.5|94367.5|94378.8|94353.8|59
1654267850000|2022-06-03 14:50:50|94392.7|94367.7|94373|94348|94392.8|94367.8|94372.8|94347.8|70
1654267860000|2022-06-03 14:51:00|94374.7|94349.7|94378.4|94353.4|94378.4|94353.4|94361.5|94336.5|59
1654267870000|2022-06-03 14:51:10|94376.4|94351.4|94370.2|94345.2|94382.6|94357.6|94366.3|94341.3|71
1654267880000|2022-06-03 14:51:20|94369.3|94344.3|94376.2|94351.2|94378.3|94353.3|94365.7|94340.7|70
1654267890000|2022-06-03 14:51:30|94375.7|94350.7|94376.8|94351.8|94376.8|94351.8|94366.4|94341.4|63
1654267900000|2022-06-03 14:51:40|94374.7|94349.7|94358.2|94333.2|94374.7|94349.7|94354.4|94329.4|73
1654267910000|2022-06-03 14:51:50|94359.3|94334.3|94365.3|94340.3|94367.4|94342.4|94355.1|94330.1|67
1654267920000|2022-06-03 14:52:00|94364.7|94339.7|94372.7|94347.7|94374|94349|94363.3|94338.3|67
1654267930000|2022-06-03 14:52:10|94372.1|94347.1|94428.9|94403.9|94431.5|94406.5|94369.5|94344.5|74
1654267940000|2022-06-03 14:52:20|94428.2|94403.2|94415.7|94390.7|94433.1|94408.1|94413|94388|74
1654267950000|2022-06-03 14:52:30|94417.8|94392.8|94414.4|94389.4|94419.8|94394.8|94410.8|94385.8|58
1654267960000|2022-06-03 14:52:40|94413.6|94388.6|94413.3|94388.3|94419|94394|94410.3|94385.3|65
1654267970000|2022-06-03 14:52:50|94414.2|94389.2|94404.3|94379.3|94414.2|94389.2|94402|94377|56
1654267980000|2022-06-03 14:53:00|94403.5|94378.5|94398.1|94373.1|94403.5|94378.5|94393.8|94368.8|55
1654267990000|2022-06-03 14:53:10|94398.5|94373.5|94387.3|94362.3|94402.3|94377.3|94385|94360|60
1654268000000|2022-06-03 14:53:20|94386.3|94361.3|94383|94358|94389.8|94364.8|94377|94352|52
1654268010000|2022-06-03 14:53:30|94383.7|94358.7|94382.3|94357.3|94387.3|94362.3|94380.9|94355.9|45
1654268020000|2022-06-03 14:53:40|94384.4|94359.4|94392.5|94367.5|94392.5|94367.5|94354|94320.5|76
1654268030000|2022-06-03 14:53:50|94393.1|94368.1|94426|94401|94432.5|94407.5|94391.6|94366.6|76
1654268040000|2022-06-03 14:54:00|94425.9|94400.9|94416.1|94391.1|94429.8|94404.8|94411.6|94386.6|68
1654268050000|2022-06-03 14:54:10|94415.7|94390.7|94435.2|94410.2|94435.7|94410.7|94412.4|94387.4|59
1654268060000|2022-06-03 14:54:20|94433.5|94408.5|94436.4|94411.4|94438.1|94413.1|94432.7|94407.7|59
1654268070000|2022-06-03 14:54:30|94437.3|94412.3|94422.6|94397.6|94437.5|94412.5|94418.3|94393.3|53
1654268080000|2022-06-03 14:54:40|94420.1|94395.1|94415.8|94390.8|94421.6|94396.6|94413.9|94388.9|44
1654268090000|2022-06-03 14:54:50|94417.8|94392.8|94421.1|94396.1|94421.2|94396.2|94415.5|94390.5|52
1654268100000|2022-06-03 14:55:00|94420.9|94395.9|94398|94373|94420.9|94395.9|94398|94373|55
1654268110000|2022-06-03 14:55:10|94397.8|94372.8|94407.6|94382.6|94409.6|94384.6|94397.8|94372.8|44
1654268120000|2022-06-03 14:55:20|94407.4|94382.4|94400.4|94375.4|94407.6|94382.6|94400|94375|46
1654268130000|2022-06-03 14:55:30|94400.5|94375.5|94400.9|94375.9|94402.3|94377.3|94398.4|94373.4|60
1654268140000|2022-06-03 14:55:40|94401|94376|94398.9|94373.9|94404.8|94379.8|94396.9|94371.9|59
1654268150000|2022-06-03 14:55:50|94399|94374|94399.3|94374.3|94400.4|94375.4|94395.3|94370.3|35
1654268160000|2022-06-03 14:56:00|94399.2|94374.2|94394.3|94369.3|94400.9|94375.9|94392.8|94367.8|52
1654268170000|2022-06-03 14:56:10|94394.1|94369.1|94398.9|94373.9|94398.9|94373.9|94391.2|94366.2|46
1654268180000|2022-06-03 14:56:20|94399.3|94374.3|94409.1|94384.1|94410.4|94385.4|94399.3|94374.3|42
1654268190000|2022-06-03 14:56:30|94408.8|94383.8|94406.4|94381.4|94409.2|94384.2|94404|94379|50
1654268200000|2022-06-03 14:56:40|94406.6|94381.6|94416.8|94391.8|94416.8|94391.8|94406|94381|57
1654268210000|2022-06-03 14:56:50|94416.7|94391.7|94412.1|94387.1|94419.4|94394.4|94405.9|94368.5|49
1654268220000|2022-06-03 14:57:00|94411.6|94386.6|94393.6|94368.6|94412.1|94387.1|94390.8|94365.8|59
1654268230000|2022-06-03 14:57:10|94393.8|94368.8|94380|94355|94399.4|94374.4|94373.7|94348.7|51
1654268240000|2022-06-03 14:57:20|94379.9|94354.9|94379.4|94354.4|94382|94357|94377.4|94352.4|44
1654268250000|2022-06-03 14:57:30|94381|94356|94385.8|94360.8|94389|94364|94381|94356|44
1654268260000|2022-06-03 14:57:40|94386.9|94361.9|94385|94360|94391.3|94366.3|94383.3|94358.3|48
1654268270000|2022-06-03 14:57:50|94385.3|94360.3|94386.2|94361.2|94387.4|94362.4|94383.4|94358.4|38
1654268280000|2022-06-03 14:58:00|94385.9|94360.9|94380.6|94355.6|94386.1|94361.1|94378.5|94353.5|51
1654268290000|2022-06-03 14:58:10|94381.4|94356.4|94385.7|94360.7|94389.3|94364.3|94381.2|94356.2|49
1654268300000|2022-06-03 14:58:20|94385.8|94360.8|94393.6|94368.6|94396.6|94371.6|94384.4|94359.4|59
1654268310000|2022-06-03 14:58:30|94394|94369|94406.9|94381.9|94412|94387|94393.6|94368.6|68
1654268320000|2022-06-03 14:58:40|94406.8|94381.8|94392.1|94367.1|94407.8|94382.8|94390.9|94365.9|53
1654268330000|2022-06-03 14:58:50|94392.7|94367.7|94403.7|94378.7|94407.2|94382.2|94392.7|94367.7|67
1654268340000|2022-06-03 14:59:00|94402.9|94377.9|94408.9|94383.9|94410.5|94385.5|94402.6|94377.6|49
1654268350000|2022-06-03 14:59:10|94409.1|94384.1|94398.3|94373.3|94411.6|94386.6|94398.3|94373.3|55
1654268360000|2022-06-03 14:59:20|94397.2|94372.2|94387.3|94362.3|94397.2|94372.2|94382.2|94357.2|56
1654268370000|2022-06-03 14:59:30|94386.6|94361.6|94379.4|94354.4|94388.8|94363.8|94379.4|94354.4|63
1654268380000|2022-06-03 14:59:40|94377.4|94352.4|94377.8|94352.8|94383.1|94354.2|94373.3|94333.1|62
1654268390000|2022-06-03 14:59:50|94376.9|94351.9|94379.9|94354.9|94383.9|94358.9|94374.2|94349.2|53
1654268400000|2022-06-03 15:00:00|94381.2|94356.2|94398.1|94373.1|94403.1|94378.1|94381|94356|65
1654268410000|2022-06-03 15:00:10|94396.9|94371.9|94420.1|94395.1|94426.3|94401.3|94396.9|94371.9|65
1654268420000|2022-06-03 15:00:20|94419.3|94394.3|94423.5|94398.5|94424.7|94399.7|94415.2|94390.2|62
1654268430000|2022-06-03 15:00:30|94422.9|94397.9|94429.9|94404.9|94434.5|94409.5|94422.2|94397.2|71
1654268440000|2022-06-03 15:00:40|94428.9|94403.9|94422.9|94397.9|94429.6|94404.6|94413.6|94388.6|64
1654268450000|2022-06-03 15:00:50|94423.2|94398.2|94440|94415|94445.4|94420.4|94421.7|94396.7|66
1654268460000|2022-06-03 15:01:00|94439.4|94414.4|94452.1|94427.1|94453.4|94428.4|94439.4|94414.4|63
1654268470000|2022-06-03 15:01:10|94452.3|94427.3|94446.5|94421.5|94455.8|94430.8|94445.4|94420.4|60
1654268480000|2022-06-03 15:01:20|94445.8|94420.8|94441.8|94416.8|94450.5|94425.5|94441.4|94416.4|55
1654268490000|2022-06-03 15:01:30|94444.6|94419.6|94439.5|94414.5|94444.6|94419.6|94430.7|94405.7|52
1654268500000|2022-06-03 15:01:40|94438.7|94413.7|94434|94409|94439.8|94414.8|94433.2|94408.2|50
1654268510000|2022-06-03 15:01:50|94433.6|94408.6|94434.3|94409.3|94439.6|94414.6|94432.3|94407.3|52
1654268520000|2022-06-03 15:02:00|94433.9|94408.9|94427.8|94402.8|94437.5|94412.5|94426.1|94401.1|54
1654268530000|2022-06-03 15:02:10|94428.2|94403.2|94433.8|94408.8|94434|94409|94426.4|94401.4|61
1654268540000|2022-06-03 15:02:20|94435.4|94410.4|94427|94402|94436.3|94411.3|94422.9|94397.9|60
1654268550000|2022-06-03 15:02:30|94430.9|94405.9|94424.1|94399.1|94432.5|94407.5|94423.8|94398.8|46
1654268560000|2022-06-03 15:02:40|94422.5|94397.5|94438.6|94413.6|94438.6|94413.6|94422.5|94397.5|58
1654268570000|2022-06-03 15:02:50|94438.7|94413.7|94425.6|94400.6|94440.4|94415.4|94424|94399|54
1654268580000|2022-06-03 15:03:00|94421|94396|94441.7|94416.7|94447.8|94422.8|94421|94396|60
1654268590000|2022-06-03 15:03:10|94441.2|94416.2|94444.3|94419.3|94445.6|94420.6|94433.3|94408.3|53
1654268600000|2022-06-03 15:03:20|94444.1|94419.1|94448.4|94423.4|94449.1|94424.1|94443.2|94418.2|31
1654268610000|2022-06-03 15:03:30|94448.7|94423.7|94442.4|94417.4|94448.7|94423.7|94441.6|94416.6|35
1654268620000|2022-06-03 15:03:40|94442.2|94417.2|94442.9|94417.9|94446.9|94421.9|94441.5|94416.5|39
1654268630000|2022-06-03 15:03:50|94443.3|94418.3|94443.7|94418.7|94444.3|94419.3|94439.1|94414.1|28
1654268640000|2022-06-03 15:04:00|94441.9|94416.9|94440.1|94415.1|94448|94423|94437.2|94412.2|56
1654268650000|2022-06-03 15:04:10|94439.2|94414.2|94439.5|94414.5|94441.7|94416.7|94436.5|94411.5|46
1654268660000|2022-06-03 15:04:20|94439.4|94414.4|94427.8|94402.8|94439.4|94414.4|94425.6|94400.6|55
1654268670000|2022-06-03 15:04:30|94428.2|94403.2|94439.8|94414.8|94441.3|94416.3|94426.5|94401.5|51
1654268680000|2022-06-03 15:04:40|94440.1|94415.1|94439.6|94414.6|94440.3|94415.3|94437|94412|40
1654268690000|2022-06-03 15:04:50|94439.7|94414.7|94435.4|94410.4|94440|94415|94434.8|94409.8|46
1654268700000|2022-06-03 15:05:00|94435.9|94410.9|94437.3|94412.3|94437.5|94412.5|94434.9|94409.9|38
1654268710000|2022-06-03 15:05:10|94437.2|94412.2|94436.3|94411.3|94437.2|94412.2|94435.3|94410.3|36
1654268720000|2022-06-03 15:05:20|94436|94411|94433.3|94408.3|94437.5|94412.5|94429.5|94404.5|39
1654268730000|2022-06-03 15:05:30|94432|94407|94428.8|94403.8|94434.4|94409.4|94428.2|94403.2|29
1654268740000|2022-06-03 15:05:40|94428.7|94403.7|94435.8|94410.8|94437.4|94412.4|94424.7|94399.7|33
1654268750000|2022-06-03 15:05:50|94437.8|94412.8|94440.8|94415.8|94440.9|94415.9|94434|94409|40
1654268760000|2022-06-03 15:06:00|94440.6|94415.6|94430.5|94405.5|94440.6|94415.6|94429.2|94404.2|49
1654268770000|2022-06-03 15:06:10|94431.8|94406.8|94430.9|94405.9|94432.3|94407.3|94428.1|94403.1|26
1654268780000|2022-06-03 15:06:20|94431.1|94406.1|94436.3|94411.3|94439.7|94414.7|94430.6|94405.6|41
1654268790000|2022-06-03 15:06:30|94436.1|94411.1|94425.6|94400.6|94436.1|94411.1|94424.4|94399.4|47
1654268800000|2022-06-03 15:06:40|94425.7|94400.7|94423.2|94398.2|94425.8|94400.8|94417.7|94392.7|41
1654268810000|2022-06-03 15:06:50|94422|94397|94397.6|94372.6|94423.9|94398.9|94391.3|94366.3|54
1654268820000|2022-06-03 15:07:00|94398.7|94373.7|94404.5|94379.5|94410.1|94385.1|94395.9|94370.9|47
1654268830000|2022-06-03 15:07:10|94404.1|94379.1|94399.3|94374.3|94422.4|94381.7|94397.8|94372.4|38
1654268840000|2022-06-03 15:07:20|94399.7|94374.7|94404.1|94379.1|94404.1|94379.1|94399.7|94374.7|41
1654268850000|2022-06-03 15:07:30|94404.2|94379.2|94398.8|94373.8|94406.7|94381.7|94397.4|94372.4|48
1654268860000|2022-06-03 15:07:40|94397.9|94372.9|94389.2|94364.2|94397.9|94372.9|94389.1|94364.1|38
1654268870000|2022-06-03 15:07:50|94389.1|94364.1|94392.3|94367.3|94398.1|94373.1|94389|94364|37
1654268880000|2022-06-03 15:08:00|94393.4|94368.4|94390.2|94365.2|94394.7|94369.7|94388|94363|48
1654268890000|2022-06-03 15:08:10|94389.8|94364.8|94387.2|94362.2|94391.2|94366.2|94386.9|94361.9|38
1654268900000|2022-06-03 15:08:20|94388|94363|94387.8|94362.8|94388.4|94363.4|94386.9|94361.9|29
1654268910000|2022-06-03 15:08:30|94387.7|94362.7|94388.9|94363.9|94389.2|94364.2|94387.7|94362.7|28
1654268920000|2022-06-03 15:08:40|94389|94364|94388|94363|94389.7|94364.7|94386.3|94361.3|36
1654268930000|2022-06-03 15:08:50|94388.3|94363.3|94369.5|94344.5|94388.4|94363.4|94363.2|94338.2|46
1654268940000|2022-06-03 15:09:00|94372|94347|94358.9|94333.9|94373.6|94348.6|94358.9|94333.9|61
1654268950000|2022-06-03 15:09:10|94360.5|94335.5|94362.2|94337.2|94366.4|94341.4|94352.4|94327.4|54
1654268960000|2022-06-03 15:09:20|94363.1|94338.1|94351.1|94326.1|94363.4|94338.4|94349.2|94324.2|57
1654268970000|2022-06-03 15:09:30|94351.5|94326.5|94358.3|94333.3|94365.9|94340.9|94351.2|94326.2|58
1654268980000|2022-06-03 15:09:40|94356.9|94331.9|94362.9|94337.9|94363.5|94338.5|94356.9|94331.9|40
1654268990000|2022-06-03 15:09:50|94363.6|94338.6|94359.2|94334.2|94363.6|94338.6|94353.5|94328.5|49
1654269000000|2022-06-03 15:10:00|94361.7|94336.7|94362.7|94337.7|94368.7|94343.7|94359.4|94334.4|40
1654269010000|2022-06-03 15:10:10|94363.9|94338.9|94359.4|94334.4|94369.4|94344.4|94356.5|94331.5|47
1654269020000|2022-06-03 15:10:20|94359.6|94334.6|94360.5|94335.5|94361.2|94336.2|94357.7|94332.7|29
1654269030000|2022-06-03 15:10:30|94358.5|94333.5|94359.2|94334.2|94361.5|94336.5|94357.8|94332.8|32
1654269040000|2022-06-03 15:10:40|94359.3|94334.3|94367.5|94342.5|94367.7|94342.7|94357.7|94332.7|36
1654269050000|2022-06-03 15:10:50|94367.6|94342.6|94366.7|94341.7|94367.6|94342.6|94366.1|94341.1|23
1654269060000|2022-06-03 15:11:00|94366.8|94341.8|94368.3|94343.3|94368.5|94343.5|94361.5|94336.5|38
1654269070000|2022-06-03 15:11:10|94368.1|94343.1|94385.3|94360.3|94390.5|94365.5|94368.1|94343.1|52
1654269080000|2022-06-03 15:11:20|94385.6|94360.6|94385.4|94360.4|94389.7|94364.7|94384.7|94359.7|33
1654269090000|2022-06-03 15:11:30|94386.3|94361.3|94383.7|94358.7|94389.7|94364.7|94383.1|94358.1|38
1654269100000|2022-06-03 15:11:40|94383.5|94358.5|94385|94360|94389.4|94364.4|94383|94358|40
1654269110000|2022-06-03 15:11:50|94386.1|94361.1|94398.1|94373.1|94398.7|94373.7|94385.5|94360.5|49
1654269120000|2022-06-03 15:12:00|94396.9|94371.9|94401|94376|94405.1|94380.1|94395|94370|61
1654269130000|2022-06-03 15:12:10|94400.3|94375.3|94396.6|94371.6|94404|94379|94395.3|94370.3|51
1654269140000|2022-06-03 15:12:20|94396.2|94371.2|94390.4|94365.4|94401.3|94376.3|94387.7|94362.7|49
1654269150000|2022-06-03 15:12:30|94390.5|94365.5|94382.7|94357.7|94396.2|94366.4|94380|94346.2|44
1654269160000|2022-06-03 15:12:40|94382.3|94357.3|94382.6|94357.6|94386.2|94361.2|94379|94354|57
1654269170000|2022-06-03 15:12:50|94382.7|94357.7|94390.7|94365.7|94396.8|94368.4|94378.5|94346.8|60
1654269180000|2022-06-03 15:13:00|94390.3|94365.3|94394|94369|94394|94369|94387.7|94362.7|38
1654269190000|2022-06-03 15:13:10|94393|94368|94387|94362|94394.2|94369.2|94381.7|94344.2|35
1654269200000|2022-06-03 15:13:20|94387.3|94362.3|94386|94361|94387.3|94362.3|94380.2|94355.2|42
1654269210000|2022-06-03 15:13:30|94386.2|94361.2|94390.9|94365.9|94390.9|94365.9|94380.5|94355.5|40
1654269220000|2022-06-03 15:13:40|94391.8|94366.8|94395.3|94370.3|94395.3|94370.3|94387.3|94362.3|30
1654269230000|2022-06-03 15:13:50|94395.2|94370.2|94390.6|94365.6|94395.8|94370.8|94388.1|94363.1|36
1654269240000|2022-06-03 15:14:00|94390.5|94365.5|94379.7|94354.7|94391.2|94366.2|94373.4|94334.4|49
1654269250000|2022-06-03 15:14:10|94379.5|94354.5|94379.2|94354.2|94381.4|94356.4|94377.3|94352.3|37
1654269260000|2022-06-03 15:14:20|94380.2|94355.2|94369.6|94344.6|94380.2|94355.2|94365.7|94340.7|54
1654269270000|2022-06-03 15:14:30|94370.7|94345.7|94367.8|94342.8|94377|94352|94366.6|94341.6|53
1654269280000|2022-06-03 15:14:40|94367.4|94342.4|94369.7|94344.7|94371|94346|94367.4|94342.4|27
1654269290000|2022-06-03 15:14:50|94369.6|94344.6|94356.5|94331.5|94370.5|94345.5|94356|94331|52
1654269300000|2022-06-03 15:15:00|94356.3|94331.3|94350.4|94325.4|94356.3|94331.3|94343.8|94318.8|61
1654269310000|2022-06-03 15:15:10|94350.3|94325.3|94350.3|94325.3|94351.7|94326.7|94347.4|94322.4|42
1654269320000|2022-06-03 15:15:20|94349.9|94324.9|94355.7|94330.7|94358.6|94333.6|94349.9|94324.9|42
1654269330000|2022-06-03 15:15:30|94356.3|94331.3|94360.6|94335.6|94364.6|94339.6|94355.7|94330.7|41
1654269340000|2022-06-03 15:15:40|94360.7|94335.7|94357.2|94332.2|94362.5|94337.5|94357.2|94332.2|28
1654269350000|2022-06-03 15:15:50|94357.3|94332.3|94355.1|94330.1|94357.3|94332.3|94354.1|94329.1|33
1654269360000|2022-06-03 15:16:00|94357|94332|94368.4|94343.4|94371.3|94346.3|94357|94332|46
1654269370000|2022-06-03 15:16:10|94368.3|94343.3|94366.2|94341.2|94369.5|94344.5|94360.1|94335.1|34
1654269380000|2022-06-03 15:16:20|94366.3|94341.3|94362.9|94337.9|94367.3|94342.3|94360.5|94335.5|33
1654269390000|2022-06-03 15:16:30|94363.1|94338.1|94366.2|94341.2|94375.5|94341.9|94363.1|94325.2|22
1654269400000|2022-06-03 15:16:40|94365.7|94340.7|94367.1|94342.1|94367.8|94342.8|94365|94340|22
1654269410000|2022-06-03 15:16:50|94366.8|94341.8|94360.1|94335.1|94367.2|94342.2|94358.2|94333.2|39
1654269420000|2022-06-03 15:17:00|94361|94336|94358.7|94333.7|94362.2|94337.2|94355.8|94330.8|39
1654269430000|2022-06-03 15:17:10|94357.4|94332.4|94357.7|94332.7|94360.4|94335.4|94353.9|94328.9|44
1654269440000|2022-06-03 15:17:20|94358.2|94333.2|94360|94335|94360.2|94335.2|94357.6|94332.6|29
1654269450000|2022-06-03 15:17:30|94360.3|94335.3|94362.5|94337.5|94364.6|94339.6|94359.6|94334.6|25
1654269460000|2022-06-03 15:17:40|94362|94337|94360.2|94335.2|94363.9|94338.9|94359.8|94334.8|30
1654269470000|2022-06-03 15:17:50|94360.6|94335.6|94368.7|94343.7|94370.3|94345.3|94360.6|94335.6|34
1654269480000|2022-06-03 15:18:00|94365.6|94340.6|94368.4|94343.4|94369.2|94344.2|94365.6|94340.6|33
1654269490000|2022-06-03 15:18:10|94367.8|94342.8|94352.4|94327.4|94367.8|94342.8|94351.5|94326.5|50
1654269500000|2022-06-03 15:18:20|94352.2|94327.2|94345.6|94320.6|94353.1|94328.1|94343.7|94318.7|38
1654269510000|2022-06-03 15:18:30|94346|94321|94345.2|94320.2|94347.6|94322.6|94344.3|94319.3|29
1654269520000|2022-06-03 15:18:40|94346.5|94321.5|94347.6|94322.6|94348.6|94323.6|94343|94318|31
1654269530000|2022-06-03 15:18:50|94348.7|94323.7|94350.9|94325.9|94354.7|94329.7|94348.7|94323.7|30
1654269540000|2022-06-03 15:19:00|94351.2|94326.2|94351|94326|94356.6|94331.6|94347|94322|48
1654269550000|2022-06-03 15:19:10|94348.2|94323.2|94346|94321|94352.3|94327.3|94342.3|94317.3|30
1654269560000|2022-06-03 15:19:20|94343.8|94318.8|94346.7|94321.7|94346.7|94321.7|94343.8|94318.8|19
1654269570000|2022-06-03 15:19:30|94346.5|94321.5|94351.6|94326.6|94357.8|94328.1|94346.5|94307.8|30
1654269580000|2022-06-03 15:19:40|94349.8|94324.8|94359.3|94309.3|94359.3|94328.6|94348.8|94309.3|29
1654269590000|2022-06-03 15:19:50|94356.5|94331.5|94356.6|94331.6|94356.6|94331.6|94351.2|94326.2|40
1654269600000|2022-06-03 15:20:00|94356.7|94331.7|94362.2|94337.2|94362.6|94337.6|94356.7|94331.7|46
1654269610000|2022-06-03 15:20:10|94362.1|94337.1|94363.8|94338.8|94372.4|94347.4|94358.1|94333.1|44
1654269620000|2022-06-03 15:20:20|94363.3|94338.3|94359.8|94334.8|94364.2|94339.2|94354.6|94329.6|55
1654269630000|2022-06-03 15:20:30|94362|94337|94360.7|94335.7|94363.8|94338.8|94358.7|94333.7|53
1654269640000|2022-06-03 15:20:40|94359.5|94334.5|94362.5|94337.5|94363.7|94338.7|94359.3|94334.3|27
1654269650000|2022-06-03 15:20:50|94362.7|94337.7|94362.7|94337.7|94368.8|94343.8|94362.5|94337.5|26
1654269660000|2022-06-03 15:21:00|94364.6|94339.6|94365.3|94340.3|94367.2|94342.2|94364.6|94339.6|25
1654269670000|2022-06-03 15:21:10|94366.8|94341.8|94364.9|94339.9|94366.8|94341.8|94364.6|94339.6|16
1654269680000|2022-06-03 15:21:20|94364.7|94339.7|94361.1|94336.1|94365.2|94340.2|94358.2|94333.2|39
1654269690000|2022-06-03 15:21:30|94360|94335|94362.2|94337.2|94364.8|94339.8|94358.6|94333.6|48
1654269700000|2022-06-03 15:21:40|94362.5|94337.5|94360.9|94335.9|94366.1|94341.1|94358.2|94333.2|53
1654269710000|2022-06-03 15:21:50|94363.1|94338.1|94354.6|94329.6|94369.1|94341.5|94348.9|94319.1|41
1654269720000|2022-06-03 15:22:00|94353.7|94328.7|94367.9|94342.9|94367.9|94342.9|94353.7|94328.7|53
1654269730000|2022-06-03 15:22:10|94366.3|94341.3|94364|94339|94386.4|94347.6|94362.4|94336.4|46
1654269740000|2022-06-03 15:22:20|94364.1|94339.1|94358.5|94333.5|94365.3|94340.3|94358.5|94333.5|39
1654269750000|2022-06-03 15:22:30|94359.5|94334.5|94393.9|94368.9|94394.4|94369.4|94358|94333|36
1654269760000|2022-06-03 15:22:40|94393.2|94368.2|94382.3|94357.3|94395.6|94370.6|94379.7|94354.7|41
1654269770000|2022-06-03 15:22:50|94382.9|94357.9|94380|94355|94383.6|94358.6|94379|94354|33
1654269780000|2022-06-03 15:23:00|94379.6|94354.6|94386.2|94361.2|94390|94365|94378|94353|45
1654269790000|2022-06-03 15:23:10|94386.5|94361.5|94389.7|94364.7|94390.9|94365.9|94386.5|94361.5|43
1654269800000|2022-06-03 15:23:20|94389.4|94364.4|94389.3|94364.3|94390.5|94365.5|94385.8|94360.8|26
1654269810000|2022-06-03 15:23:30|94392.9|94367.9|94397.3|94372.3|94400.7|94375.7|94392|94367|59
1654269820000|2022-06-03 15:23:40|94395.8|94370.8|94392.4|94367.4|94396|94371|94390.6|94365.6|42
1654269830000|2022-06-03 15:23:50|94393|94368|94394|94369|94395.1|94370.1|94390.1|94365.1|39
1654269840000|2022-06-03 15:24:00|94394.4|94369.4|94400.8|94375.8|94401|94376|94393.8|94368.8|36
1654269850000|2022-06-03 15:24:10|94404.8|94379.8|94425.8|94400.8|94427.5|94402.5|94404.8|94379.8|49
1654269860000|2022-06-03 15:24:20|94426.6|94401.6|94425.6|94400.6|94426.6|94401.6|94422.5|94397.5|40
1654269870000|2022-06-03 15:24:30|94425.3|94400.3|94435|94410|94440.7|94415.7|94424.8|94399.8|40
1654269880000|2022-06-03 15:24:40|94434.9|94409.9|94439.9|94414.9|94440.5|94415.5|94432.5|94407.5|41
1654269890000|2022-06-03 15:24:50|94438.9|94413.9|94436.7|94411.7|94439.2|94414.2|94435.9|94410.9|25
1654269900000|2022-06-03 15:25:00|94434.5|94409.5|94422.7|94397.7|94438|94413|94422.7|94381.4|49
1654269910000|2022-06-03 15:25:10|94421.6|94396.6|94415|94390|94436.8|94400.3|94415|94373.5|54
1654269920000|2022-06-03 15:25:20|94415.2|94390.2|94417.8|94392.8|94434.9|94399.1|94415|94375.9|59
1654269930000|2022-06-03 15:25:30|94419.1|94394.1|94426.3|94401.3|94441|94416|94418.5|94393.5|51
1654269940000|2022-06-03 15:25:40|94426.8|94401.8|94446.1|94421.1|94454.5|94429.5|94426.8|94401.8|31
1654269950000|2022-06-03 15:25:50|94445.6|94420.6|94447.7|94422.7|94448|94423|94444.9|94419.9|15
1654269960000|2022-06-03 15:26:00|94447.2|94422.2|94444.8|94419.8|94447.3|94422.3|94441.9|94416.9|36
1654269970000|2022-06-03 15:26:10|94444.9|94419.9|94428.4|94403.4|94444.9|94419.9|94427.8|94402.8|43
1654269980000|2022-06-03 15:26:20|94428.3|94403.3|94415.4|94390.4|94430.1|94405.1|94412.8|94387.8|50
1654269990000|2022-06-03 15:26:30|94415.6|94390.6|94421.6|94396.6|94430.1|94405.1|94413.1|94388.1|43
1654270000000|2022-06-03 15:26:40|94421.3|94396.3|94436.8|94411.8|94451.5|94426.5|94421.2|94396.2|28
1654270010000|2022-06-03 15:26:50|94436.9|94411.9|94433.4|94408.4|94441.4|94416.4|94431.6|94406.6|37
1654270020000|2022-06-03 15:27:00|94433.2|94408.2|94432.6|94407.6|94434.9|94409.9|94432.6|94407.6|14
1654270030000|2022-06-03 15:27:10|94432.8|94407.8|94433.8|94408.8|94436.1|94411.1|94432|94407|27
1654270040000|2022-06-03 15:27:20|94434.1|94409.1|94439.5|94414.5|94440.3|94415.3|94433.4|94408.4|41
1654270050000|2022-06-03 15:27:30|94439.1|94414.1|94440.4|94415.4|94441.8|94416.8|94439.1|94414.1|26
1654270060000|2022-06-03 15:27:40|94440.7|94415.7|94433.1|94408.1|94444.7|94419.7|94431.5|94406.5|47
1654270070000|2022-06-03 15:27:50|94433.5|94408.5|94429.4|94404.4|94439.4|94408.8|94424.5|94389.4|25
1654270080000|2022-06-03 15:28:00|94431.6|94406.6|94444.3|94419.3|94456.8|94419.9|94430.1|94401.1|54
1654270090000|2022-06-03 15:28:10|94444.1|94419.1|94457.4|94432.4|94457.4|94432.4|94442.9|94417.9|20
1654270100000|2022-06-03 15:28:20|94449.6|94424.6|94451.9|94426.9|94466.2|94433.9|94442.7|94413.4|46
1654270110000|2022-06-03 15:28:30|94451.1|94426.1|94451.9|94426.9|94468.6|94435.1|94447.1|94417.8|33
1654270120000|2022-06-03 15:28:40|94452.1|94427.1|94450.8|94425.8|94454.7|94429.7|94445.7|94420.7|38
1654270130000|2022-06-03 15:28:50|94451.3|94426.3|94442.9|94417.9|94452.3|94427.3|94442.6|94417.6|33
1654270140000|2022-06-03 15:29:00|94443.1|94418.1|94451.6|94426.6|94459.4|94432.5|94443.1|94409.4|38
1654270150000|2022-06-03 15:29:10|94450.5|94425.5|94449.9|94424.9|94452.8|94427.8|94445.7|94420.7|45
1654270160000|2022-06-03 15:29:20|94450.9|94425.9|94453.3|94428.3|94454.1|94429.1|94448.3|94423.3|37
1654270170000|2022-06-03 15:29:30|94452.6|94427.6|94452.3|94427.3|94457.1|94432.1|94451.2|94426.2|24
1654270180000|2022-06-03 15:29:40|94455.1|94430.1|94457.8|94432.8|94458.1|94433.1|94453.8|94428.8|26
1654270190000|2022-06-03 15:29:50|94455.4|94430.4|94452.2|94427.2|94455.8|94430.8|94447.9|94422.9|41
1654270200000|2022-06-03 15:30:00|94452|94427|94437.1|94412.1|94456.3|94431.3|94436.1|94411.1|47
1654270210000|2022-06-03 15:30:10|94434.8|94409.8|94431.3|94406.3|94455.1|94415.3|94428.4|94402.3|52
1654270220000|2022-06-03 15:30:20|94431.1|94406.1|94428.9|94403.9|94449.5|94416.9|94428.3|94395.3|45
1654270230000|2022-06-03 15:30:30|94431.1|94406.1|94432.4|94407.4|94433.3|94408.3|94428.8|94403.8|30
1654270240000|2022-06-03 15:30:40|94432.3|94407.3|94437.9|94412.9|94437.9|94412.9|94430.5|94405.5|38
1654270250000|2022-06-03 15:30:50|94438.3|94413.3|94426.6|94401.6|94438.3|94413.3|94426.6|94401.6|46
1654270260000|2022-06-03 15:31:00|94427.2|94402.2|94429.4|94404.4|94447.8|94412.3|94425.8|94397.2|55
1654270270000|2022-06-03 15:31:10|94429.6|94404.6|94431.9|94406.9|94433|94408|94425.1|94400.1|44
1654270280000|2022-06-03 15:31:20|94432.4|94407.4|94432.2|94407.2|94434.9|94409.9|94426.2|94401.2|38
1654270290000|2022-06-03 15:31:30|94431.4|94406.4|94429.6|94404.6|94437.7|94412.7|94429.5|94404.5|41
1654270300000|2022-06-03 15:31:40|94429.8|94404.8|94427.1|94402.1|94430.3|94405.3|94426.1|94401.1|39
1654270310000|2022-06-03 15:31:50|94427.2|94402.2|94436.4|94411.4|94442.2|94412.5|94425|94392.2|57
1654270320000|2022-06-03 15:32:00|94436.6|94411.6|94435.4|94410.4|94437.9|94412.9|94430.1|94405.1|41
1654270330000|2022-06-03 15:32:10|94435|94410|94441.4|94416.4|94459.5|94428.3|94435|94399.5|51
1654270340000|2022-06-03 15:32:20|94441.2|94416.2|94439.2|94414.2|94446.9|94421.9|94437.7|94412.7|38
1654270350000|2022-06-03 15:32:30|94439.1|94414.1|94429.9|94404.9|94449.4|94418.3|94429.9|94393.3|51
1654270360000|2022-06-03 15:32:40|94434.7|94409.7|94436.4|94411.4|94451.4|94416.9|94427.2|94389.7|59
1654270370000|2022-06-03 15:32:50|94436.2|94411.2|94445.6|94395.6|94451|94417.3|94432.2|94395.6|59
1654270380000|2022-06-03 15:33:00|94446.3|94396.3|94434.8|94409.8|94446.7|94409.8|94423|94391|55
1654270390000|2022-06-03 15:33:10|94430.2|94405.2|94434.3|94409.3|94435.4|94410.4|94428.8|94403.8|45
1654270400000|2022-06-03 15:33:20|94433.8|94408.8|94432.3|94407.3|94446.3|94410.4|94426.4|94393.6|54
1654270410000|2022-06-03 15:33:30|94433|94408|94438.3|94413.3|94443.3|94418.3|94432.9|94407.9|44
1654270420000|2022-06-03 15:33:40|94438.7|94413.7|94436.4|94411.4|94451.1|94416.5|94434.6|94396.2|37
1654270430000|2022-06-03 15:33:50|94435.5|94410.5|94440.1|94415.1|94441.6|94416.6|94435.2|94410.2|31
1654270440000|2022-06-03 15:34:00|94439.5|94414.5|94435.7|94410.7|94454.6|94416.2|94434.2|94388|50
1654270450000|2022-06-03 15:34:10|94436.5|94411.5|94444.5|94419.5|94445.7|94420.7|94433.8|94408.8|36
1654270460000|2022-06-03 15:34:20|94444.4|94419.4|94461.2|94411.2|94464.9|94424|94438.9|94410.1|33
1654270470000|2022-06-03 15:34:30|94447.4|94422.4|94452|94427|94468.6|94434.7|94447.2|94411.3|39
1654270480000|2022-06-03 15:34:40|94452.4|94427.4|94450|94425|94473|94427.4|94447.7|94413.5|39
1654270490000|2022-06-03 15:34:50|94449.4|94424.4|94442.1|94417.1|94449.4|94424.4|94439.6|94414.6|33
1654270500000|2022-06-03 15:35:00|94442.5|94417.5|94441.7|94416.7|94446.8|94421.8|94437.6|94412.6|37
1654270510000|2022-06-03 15:35:10|94440.6|94415.6|94442.9|94417.9|94444|94419|94440|94415|27
1654270520000|2022-06-03 15:35:20|94443|94418|94450.5|94425.5|94464.3|94430.5|94441.3|94405.2|42
1654270530000|2022-06-03 15:35:30|94450.2|94425.2|94439.7|94414.7|94450.5|94425.5|94439.7|94414.7|43
1654270540000|2022-06-03 15:35:40|94442.4|94417.4|94439.7|94414.7|94444.3|94419.3|94439.3|94414.3|26
1654270550000|2022-06-03 15:35:50|94440.5|94415.5|94442|94417|94444.2|94419.2|94439.5|94414.5|23
1654270560000|2022-06-03 15:36:00|94441.8|94416.8|94436.9|94411.9|94442|94417|94435.1|94410.1|23
1654270570000|2022-06-03 15:36:10|94436.1|94411.1|94431|94406|94440.4|94412.4|94425.2|94390.4|36
1654270580000|2022-06-03 15:36:20|94429.2|94404.2|94434.8|94409.8|94463.7|94414.3|94429.2|94391|39
1654270590000|2022-06-03 15:36:30|94435.1|94410.1|94439|94389|94439|94410.3|94426.3|94386.1|26
1654270600000|2022-06-03 15:36:40|94427.5|94402.5|94424.6|94399.6|94438.5|94404.2|94422.9|94388.4|36
1654270610000|2022-06-03 15:36:50|94424.5|94399.5|94425.3|94400.3|94440.3|94404.3|94419.9|94382.1|34
1654270620000|2022-06-03 15:37:00|94425.7|94400.7|94422.9|94397.9|94438|94400.8|94418.3|94372.7|44
1654270630000|2022-06-03 15:37:10|94422.8|94397.8|94422.5|94397.5|94428.8|94403.8|94421.8|94396.8|24
1654270640000|2022-06-03 15:37:20|94424.1|94399.1|94421.7|94396.7|94436.9|94400.5|94418.3|94386.3|54
1654270650000|2022-06-03 15:37:30|94421.8|94396.8|94424.6|94399.6|94426.6|94401.6|94421.8|94396.8|44
1654270660000|2022-06-03 15:37:40|94424.7|94399.7|94427|94402|94430.9|94405.9|94424.7|94399.7|46
1654270670000|2022-06-03 15:37:50|94426.8|94401.8|94427.1|94402.1|94428.9|94403.9|94426.8|94401.8|26
1654270680000|2022-06-03 15:38:00|94427|94402|94428|94403|94431.8|94406.8|94424.8|94399.8|45
1654270690000|2022-06-03 15:38:10|94428.6|94403.6|94429.5|94404.5|94429.5|94404.5|94426.7|94401.7|26
1654270700000|2022-06-03 15:38:20|94429.3|94404.3|94429.5|94404.5|94429.5|94404.5|94428.5|94403.5|20
1654270710000|2022-06-03 15:38:30|94429.3|94404.3|94431.3|94406.3|94433.8|94408.8|94429.3|94404.3|46
1654270720000|2022-06-03 15:38:40|94430.8|94405.8|94429.5|94404.5|94431.5|94406.5|94429.1|94404.1|24
1654270730000|2022-06-03 15:38:50|94429.2|94404.2|94427.1|94402.1|94429.9|94404.9|94426.5|94401.5|26
1654270740000|2022-06-03 15:39:00|94426.8|94401.8|94436.7|94411.7|94439.9|94414.9|94426.7|94401.7|45
1654270750000|2022-06-03 15:39:10|94437.7|94412.7|94426.6|94401.6|94437.7|94412.7|94425|94400|40
1654270760000|2022-06-03 15:39:20|94426.2|94401.2|94425.6|94400.6|94430.8|94405.8|94422.4|94397.4|32
1654270770000|2022-06-03 15:39:30|94425.7|94400.7|94423.1|94398.1|94428.1|94403.1|94423|94398|28
1654270780000|2022-06-03 15:39:40|94423.4|94398.4|94424.1|94399.1|94424.6|94399.6|94423.4|94398.4|17
1654270790000|2022-06-03 15:39:50|94424|94399|94423.8|94398.8|94424.7|94399.7|94421.6|94396.6|23
1654270800000|2022-06-03 15:40:00|94423.6|94398.6|94422.2|94397.2|94429.2|94404.2|94421.7|94396.7|47
1654270810000|2022-06-03 15:40:10|94422.4|94397.4|94429.4|94404.4|94430.4|94405.4|94420.8|94395.8|30
1654270820000|2022-06-03 15:40:20|94429.9|94404.9|94425.9|94400.9|94430.3|94405.3|94424|94399|49
1654270830000|2022-06-03 15:40:30|94426.4|94401.4|94426.4|94401.4|94431.2|94406.2|94424.1|94399.1|34
1654270840000|2022-06-03 15:40:40|94426.3|94401.3|94431|94406|94431|94406|94424.2|94399.2|21
1654270850000|2022-06-03 15:40:50|94429.1|94404.1|94427.1|94402.1|94431|94406|94425.5|94400.5|35
1654270860000|2022-06-03 15:41:00|94428.9|94403.9|94430|94405|94434|94409|94424.6|94399.6|42
1654270870000|2022-06-03 15:41:10|94428.1|94403.1|94429.8|94404.8|94435|94410|94427.3|94402.3|33
1654270880000|2022-06-03 15:41:20|94433.1|94408.1|94424.3|94399.3|94433.1|94408.1|94423.8|94398.8|34
1654270890000|2022-06-03 15:41:30|94423.9|94398.9|94429.3|94404.3|94431.8|94406.8|94423.9|94398.9|32
1654270900000|2022-06-03 15:41:40|94429.2|94404.2|94430.6|94405.6|94432.3|94407.3|94428.9|94403.9|29
1654270910000|2022-06-03 15:41:50|94428.5|94403.5|94427.8|94402.8|94433.3|94408.3|94427.4|94402.4|39
1654270920000|2022-06-03 15:42:00|94427.9|94402.9|94425.7|94400.7|94431.2|94406.2|94424.1|94399.1|29
1654270930000|2022-06-03 15:42:10|94425.8|94400.8|94431.3|94406.3|94436|94411|94425.7|94400.7|29
1654270940000|2022-06-03 15:42:20|94450.9|94400.9|94435.7|94410.7|94457|94422.2|94430.6|94400.9|48
1654270950000|2022-06-03 15:42:30|94435.3|94410.3|94439.3|94414.3|94439.3|94414.3|94430.7|94405.7|31
1654270960000|2022-06-03 15:42:40|94438.4|94413.4|94437.8|94412.8|94440.4|94415.4|94433.9|94408.9|38
1654270970000|2022-06-03 15:42:50|94438.4|94413.4|94448.2|94423.2|94450|94425|94438.2|94413.2|62
1654270980000|2022-06-03 15:43:00|94449.1|94424.1|94442.1|94417.1|94451|94426|94435.6|94410.6|59
1654270990000|2022-06-03 15:43:10|94441.4|94416.4|94439.7|94414.7|94446.6|94421.6|94439.2|94414.2|39
1654271000000|2022-06-03 15:43:20|94440.2|94415.2|94439.3|94414.3|94443.6|94418.6|94438.7|94413.7|42
1654271010000|2022-06-03 15:43:30|94439|94414|94441.1|94416.1|94444.2|94419.2|94437.7|94412.7|33
1654271020000|2022-06-03 15:43:40|94441.2|94416.2|94440.3|94415.3|94441.2|94416.2|94439.5|94414.5|21
1654271030000|2022-06-03 15:43:50|94440.4|94415.4|94442.3|94417.3|94445.5|94420.5|94435.6|94410.6|45
1654271040000|2022-06-03 15:44:00|94446.1|94421.1|94474.2|94449.2|94477.4|94452.4|94437.4|94412.4|65
1654271050000|2022-06-03 15:44:10|94472.8|94447.8|94474.8|94449.8|94486.2|94453.2|94470.6|94436.2|36
1654271060000|2022-06-03 15:44:20|94473.9|94448.9|94478.3|94453.3|94480.6|94455.6|94471.8|94446.8|54
1654271070000|2022-06-03 15:44:30|94474.7|94449.7|94475.2|94450.2|94482.1|94457.1|94471.8|94446.8|53
1654271080000|2022-06-03 15:44:40|94474.4|94449.4|94473.2|94448.2|94478.4|94453.4|94471.5|94446.5|39
1654271090000|2022-06-03 15:44:50|94473.7|94448.7|94473.1|94448.1|94475|94450|94471.5|94446.5|27
1654271100000|2022-06-03 15:45:00|94474.2|94449.2|94475.1|94450.1|94477.7|94452.7|94472.4|94447.4|40
1654271110000|2022-06-03 15:45:10|94479.1|94454.1|94477.8|94452.8|94480.1|94455.1|94473.1|94448.1|38
1654271120000|2022-06-03 15:45:20|94478.2|94453.2|94471.8|94446.8|94478.2|94453.2|94467.8|94442.8|57
1654271130000|2022-06-03 15:45:30|94470.8|94445.8|94459.7|94434.7|94473|94448|94455.3|94430.3|49
1654271140000|2022-06-03 15:45:40|94459.4|94434.4|94442.3|94417.3|94459.4|94434.4|94441.2|94416.2|59
1654271150000|2022-06-03 15:45:50|94441.3|94416.3|94451.8|94426.8|94457.5|94432.5|94441|94416|56
1654271160000|2022-06-03 15:46:00|94451|94426|94452.8|94427.8|94453.3|94428.3|94446.2|94421.2|45
1654271170000|2022-06-03 15:46:10|94450.6|94425.6|94449.3|94424.3|94455.3|94430.3|94446.1|94421.1|58
1654271180000|2022-06-03 15:46:20|94449.2|94424.2|94463|94438|94464.1|94439.1|94449.2|94424.2|51
1654271190000|2022-06-03 15:46:30|94463.1|94438.1|94462.2|94437.2|94465.5|94440.5|94462.2|94437.2|35
1654271200000|2022-06-03 15:46:40|94462.1|94437.1|94462.4|94437.4|94463.5|94438.5|94460.9|94435.9|31
1654271210000|2022-06-03 15:46:50|94462.2|94437.2|94459.3|94434.3|94462.2|94437.2|94453.1|94428.1|50
1654271220000|2022-06-03 15:47:00|94458.9|94433.9|94458|94433|94461.5|94436.5|94456.6|94431.6|55
1654271230000|2022-06-03 15:47:10|94458.4|94433.4|94455.4|94430.4|94461.6|94436.6|94455.4|94430.4|46
1654271240000|2022-06-03 15:47:20|94455.6|94430.6|94457.5|94432.5|94460.6|94435.6|94455|94430|32
1654271250000|2022-06-03 15:47:30|94457|94432|94463.1|94438.1|94463.9|94438.9|94457|94432|44
1654271260000|2022-06-03 15:47:40|94463|94438|94464|94439|94465.4|94440.4|94462.8|94437.8|21
1654271270000|2022-06-03 15:47:50|94462.8|94437.8|94464.9|94439.9|94465.8|94440.8|94462.5|94437.5|33
1654271280000|2022-06-03 15:48:00|94465|94440|94471|94446|94471.9|94446.9|94463.9|94438.9|43
1654271290000|2022-06-03 15:48:10|94470.7|94445.7|94468.5|94443.5|94475.6|94450.6|94466.7|94441.7|42
1654271300000|2022-06-03 15:48:20|94468.9|94443.9|94468.4|94443.4|94470.2|94445.2|94464|94439|57
1654271310000|2022-06-03 15:48:30|94468.6|94443.6|94468.8|94443.8|94472.1|94447.1|94468|94443|51
1654271320000|2022-06-03 15:48:40|94468.3|94443.3|94473.1|94448.1|94473.1|94448.1|94466|94441|38
1654271330000|2022-06-03 15:48:50|94473.6|94448.6|94493.1|94468.1|94493.1|94468.1|94473.6|94448.6|55
1654271340000|2022-06-03 15:49:00|94490.9|94465.9|94487.7|94462.7|94515.9|94470.6|94484.6|94457|51
1654271350000|2022-06-03 15:49:10|94487.3|94462.3|94489.5|94464.5|94489.6|94464.6|94484.5|94459.5|33
1654271360000|2022-06-03 15:49:20|94489.1|94464.1|94491.7|94466.7|94495.1|94470.1|94486.9|94461.9|51
1654271370000|2022-06-03 15:49:30|94491.5|94466.5|94488.3|94463.3|94497.1|94472.1|94487.3|94462.3|36
1654271380000|2022-06-03 15:49:40|94488|94463|94487.9|94462.9|94488.6|94463.6|94486.9|94461.9|21
1654271390000|2022-06-03 15:49:50|94487|94462|94483.7|94458.7|94487.6|94462.6|94483.6|94458.6|34
1654271400000|2022-06-03 15:50:00|94484.3|94459.3|94498.8|94473.8|94503.2|94478.2|94482.9|94457.9|44
1654271410000|2022-06-03 15:50:10|94497.1|94472.1|94515|94490|94515|94490|94497|94472|52
1654271420000|2022-06-03 15:50:20|94516.3|94491.3|94513.5|94488.5|94516.3|94491.3|94508.6|94483.6|50
1654271430000|2022-06-03 15:50:30|94513.1|94488.1|94518.1|94493.1|94520.1|94495.1|94508.1|94483.1|44
1654271440000|2022-06-03 15:50:40|94514.7|94489.7|94514.4|94489.4|94517.5|94492.5|94511.1|94486.1|41
1654271450000|2022-06-03 15:50:50|94511.4|94486.4|94507.5|94482.5|94512.3|94487.3|94507.4|94482.4|39
1654271460000|2022-06-03 15:51:00|94508.6|94483.6|94504.1|94479.1|94511.3|94486.3|94502.3|94477.3|47
1654271470000|2022-06-03 15:51:10|94505.7|94480.7|94522.8|94497.8|94530|94505|94505.7|94480.7|63
1654271480000|2022-06-03 15:51:20|94521.4|94496.4|94523.5|94498.5|94525.5|94500.5|94516.2|94491.2|69
1654271490000|2022-06-03 15:51:30|94523.4|94498.4|94522.4|94497.4|94524.9|94499.9|94519.2|94494.2|48
1654271500000|2022-06-03 15:51:40|94522.5|94497.5|94530.5|94505.5|94532.4|94507.4|94522.4|94497.4|59
1654271510000|2022-06-03 15:51:50|94530.7|94505.7|94521|94496|94530.7|94505.7|94520.8|94495.8|55
1654271520000|2022-06-03 15:52:00|94521.1|94496.1|94526.7|94501.7|94529.6|94504.6|94521.1|94496.1|56
1654271530000|2022-06-03 15:52:10|94524.7|94499.7|94518.1|94493.1|94526.3|94501.3|94514.2|94489.2|54
1654271540000|2022-06-03 15:52:20|94518|94493|94518.3|94493.3|94518.8|94493.8|94513.6|94488.6|55
1654271550000|2022-06-03 15:52:30|94517.3|94492.3|94514.5|94489.5|94519.7|94494.7|94509.6|94484.6|53
1654271560000|2022-06-03 15:52:40|94514.9|94489.9|94522.8|94497.8|94524.1|94499.1|94514.9|94489.9|57
1654271570000|2022-06-03 15:52:50|94523|94498|94521.3|94496.3|94525.4|94500.4|94516.5|94491.5|50
1654271580000|2022-06-03 15:53:00|94522.1|94497.1|94527|94502|94528.1|94503.1|94521.4|94496.4|35
1654271590000|2022-06-03 15:53:10|94527.2|94502.2|94529.2|94504.2|94529.2|94504.2|94526.1|94501.1|30
1654271600000|2022-06-03 15:53:20|94528.8|94503.8|94531|94506|94534.1|94509.1|94526.6|94501.6|37
1654271610000|2022-06-03 15:53:30|94531.2|94506.2|94531.5|94506.5|94537.1|94512.1|94527.8|94502.8|56
1654271620000|2022-06-03 15:53:40|94531.6|94506.6|94529.6|94504.6|94535.3|94510.3|94527.1|94502.1|60
1654271630000|2022-06-03 15:53:50|94529.1|94504.1|94531.3|94506.3|94532.3|94507.3|94524.4|94499.4|54
1654271640000|2022-06-03 15:54:00|94531|94506|94531|94506|94535.4|94510.4|94528.2|94503.2|45
1654271650000|2022-06-03 15:54:10|94533.1|94508.1|94534.1|94509.1|94535.6|94510.6|94527.4|94502.4|65
1654271660000|2022-06-03 15:54:20|94533.5|94508.5|94534.2|94509.2|94535.7|94510.7|94528.4|94503.4|62
1654271670000|2022-06-03 15:54:30|94535.3|94510.3|94531.6|94506.6|94538.2|94513.2|94530.8|94505.8|57
1654271680000|2022-06-03 15:54:40|94531.5|94506.5|94534.5|94509.5|94535.2|94510.2|94529.3|94504.3|58
1654271690000|2022-06-03 15:54:50|94534.3|94509.3|94527.3|94502.3|94537.5|94512.5|94527.3|94502.3|46
1654271700000|2022-06-03 15:55:00|94532|94507|94527.8|94502.8|94533.5|94508.5|94522.9|94497.9|66
1654271710000|2022-06-03 15:55:10|94527.7|94502.7|94521.1|94496.1|94527.7|94502.7|94517.7|94492.7|59
1654271720000|2022-06-03 15:55:20|94519.8|94494.8|94525.3|94500.3|94526.9|94501.9|94518.1|94493.1|39
1654271730000|2022-06-03 15:55:30|94525.4|94500.4|94520|94495|94538.8|94504.1|94518.9|94488.8|46
1654271740000|2022-06-03 15:55:40|94520.4|94495.4|94513.8|94488.8|94523.3|94498.3|94513.8|94488.8|43
1654271750000|2022-06-03 15:55:50|94515.2|94490.2|94517.9|94492.9|94521.6|94496.6|94515.2|94490.2|25
1654271760000|2022-06-03 15:56:00|94518.1|94493.1|94520.1|94495.1|94523.2|94498.2|94516.2|94491.2|47
1654271770000|2022-06-03 15:56:10|94519.7|94494.7|94520.2|94495.2|94525.7|94500.7|94518.1|94493.1|45
1654271780000|2022-06-03 15:56:20|94518.5|94493.5|94517.4|94492.4|94519.7|94494.7|94514.4|94489.4|41
1654271790000|2022-06-03 15:56:30|94517.2|94492.2|94517.3|94492.3|94520.3|94495.3|94515.8|94490.8|40
1654271800000|2022-06-03 15:56:40|94517|94492|94513.2|94488.2|94519|94494|94512.5|94487.5|43
1654271810000|2022-06-03 15:56:50|94514.6|94489.6|94512.4|94487.4|94518.5|94493.5|94511.6|94486.6|37
1654271820000|2022-06-03 15:57:00|94511.3|94486.3|94510.1|94485.1|94511.8|94486.8|94507.3|94482.3|34
1654271830000|2022-06-03 15:57:10|94510.2|94485.2|94517|94492|94518.6|94493.6|94510.2|94485.2|20
1654271840000|2022-06-03 15:57:20|94517.6|94492.6|94514.1|94489.1|94517.6|94492.6|94512.4|94487.4|24
1654271850000|2022-06-03 15:57:30|94513.9|94488.9|94519.3|94494.3|94519.3|94494.3|94513.3|94488.3|13
1654271860000|2022-06-03 15:57:40|94519.1|94494.1|94520.9|94495.9|94521.9|94496.9|94517.4|94492.4|20
1654271870000|2022-06-03 15:57:50|94521.3|94496.3|94515.5|94490.5|94521.3|94496.3|94515.5|94490.5|25
1654271880000|2022-06-03 15:58:00|94515.2|94490.2|94521.1|94496.1|94522.4|94497.4|94515|94490|34
1654271890000|2022-06-03 15:58:10|94520.8|94495.8|94522|94497|94524.7|94499.7|94520.6|94495.6|21
1654271900000|2022-06-03 15:58:20|94522.2|94497.2|94523.4|94498.4|94524.1|94499.1|94521.4|94496.4|20
1654271910000|2022-06-03 15:58:30|94523.1|94498.1|94522|94497|94524.2|94499.2|94521.8|94496.8|16
1654271920000|2022-06-03 15:58:40|94522.1|94497.1|94523.2|94498.2|94524.5|94499.5|94522|94497|14
1654271930000|2022-06-03 15:58:50|94523.8|94498.8|94522.7|94497.7|94523.8|94498.8|94519.4|94494.4|24
1654271940000|2022-06-03 15:59:00|94522.9|94497.9|94523.6|94498.6|94525.3|94500.3|94522.9|94497.9|33
1654271950000|2022-06-03 15:59:10|94523.5|94498.5|94525|94500|94527|94502|94523.5|94498.5|17
1654271960000|2022-06-03 15:59:20|94526.8|94501.8|94530.3|94505.3|94533.4|94508.4|94524.3|94499.3|41
1654271970000|2022-06-03 15:59:30|94530.2|94505.2|94530.2|94505.2|94532.1|94507.1|94528.5|94503.5|33
1654271980000|2022-06-03 15:59:40|94530.4|94505.4|94525.5|94500.5|94530.4|94505.4|94523.1|94498.1|35
1654271990000|2022-06-03 15:59:50|94526|94501|94529.9|94504.9|94534.7|94509.7|94525.8|94500.8|34
1654272000000|2022-06-03 16:00:00|94530.4|94505.4|94531.4|94506.4|94536.8|94511.8|94530.4|94505.4|55
1654272010000|2022-06-03 16:00:10|94530.9|94505.9|94530.1|94505.1|94531.1|94506.1|94528.2|94503.2|45
1654272020000|2022-06-03 16:00:20|94529.7|94504.7|94533.4|94508.4|94534.6|94509.6|94527.8|94502.8|43
1654272030000|2022-06-03 16:00:30|94533.3|94508.3|94530.3|94505.3|94533.8|94508.8|94528.5|94503.5|45
1654272040000|2022-06-03 16:00:40|94530.6|94505.6|94538.6|94513.6|94538.8|94513.8|94527.5|94502.5|53
1654272050000|2022-06-03 16:00:50|94538.7|94513.7|94540.7|94515.7|94543.8|94518.8|94537.7|94512.7|52
1654272060000|2022-06-03 16:01:00|94541.6|94516.6|94536.1|94511.1|94544|94519|94536.1|94511.1|59
1654272070000|2022-06-03 16:01:10|94536.9|94511.9|94540.5|94515.5|94541.5|94516.5|94536.1|94511.1|51
1654272080000|2022-06-03 16:01:20|94540.4|94515.4|94545.1|94520.1|94545.1|94520.1|94538.7|94513.7|42
1654272090000|2022-06-03 16:01:30|94544.8|94519.8|94542.9|94517.9|94547.3|94522.3|94536.5|94511.5|57
1654272100000|2022-06-03 16:01:40|94542.6|94517.6|94542.6|94517.6|94547.7|94522.7|94537.6|94512.6|62
1654272110000|2022-06-03 16:01:50|94543|94518|94540.2|94515.2|94543.3|94518.3|94536.2|94511.2|63
1654272120000|2022-06-03 16:02:00|94540.3|94515.3|94538.9|94513.9|94540.4|94515.4|94534.8|94509.8|40
1654272130000|2022-06-03 16:02:10|94539.3|94514.3|94539.7|94514.7|94556.3|94515.9|94534.4|94499.5|63
1654272140000|2022-06-03 16:02:20|94536.5|94511.5|94536.9|94511.9|94539.7|94514.7|94533.3|94508.3|59
1654272150000|2022-06-03 16:02:30|94537.3|94512.3|94535.9|94510.9|94549.1|94513.8|94533.3|94499.1|59
1654272160000|2022-06-03 16:02:40|94534|94509|94533.1|94508.1|94538|94513|94532.8|94507.8|58
1654272170000|2022-06-03 16:02:50|94534.8|94509.8|94537|94512|94541.6|94516.6|94531.1|94506.1|53
1654272180000|2022-06-03 16:03:00|94537.5|94512.5|94537.6|94512.6|94545.1|94520.1|94536.2|94511.2|64
1654272190000|2022-06-03 16:03:10|94538|94513|94540.6|94515.6|94540.7|94515.7|94537.1|94512.1|39
1654272200000|2022-06-03 16:03:20|94540.5|94515.5|94537.8|94512.8|94542.1|94517.1|94534.8|94509.8|58
1654272210000|2022-06-03 16:03:30|94539.6|94514.6|94537.4|94512.4|94540.9|94515.9|94534.3|94509.3|63
1654272220000|2022-06-03 16:03:40|94537.5|94512.5|94536.5|94511.5|94538.1|94513.1|94534.9|94509.9|47
1654272230000|2022-06-03 16:03:50|94535.9|94510.9|94531.2|94506.2|94541.5|94516.5|94531.2|94506.2|51
1654272240000|2022-06-03 16:04:00|94531.3|94506.3|94535.8|94510.8|94537.9|94512.9|94531.3|94506.3|57
1654272250000|2022-06-03 16:04:10|94536.6|94511.6|94533.8|94508.8|94539.1|94514.1|94531.9|94506.9|50
1654272260000|2022-06-03 16:04:20|94532.3|94507.3|94536.1|94511.1|94536.7|94511.7|94531.4|94506.4|56
1654272270000|2022-06-03 16:04:30|94535|94510|94537.8|94512.8|94540.4|94515.4|94533.9|94508.9|56
1654272280000|2022-06-03 16:04:40|94536.8|94511.8|94531.5|94506.5|94537.5|94512.5|94529.6|94504.6|59
1654272290000|2022-06-03 16:04:50|94531.9|94506.9|94531.6|94506.6|94533.6|94508.6|94528.7|94503.7|52
1654272300000|2022-06-03 16:05:00|94531.7|94506.7|94521|94496|94533.4|94508.4|94519.2|94494.2|56
1654272310000|2022-06-03 16:05:10|94521.5|94496.5|94513.3|94488.3|94523.7|94498.7|94505.3|94480.3|61
1654272320000|2022-06-03 16:05:20|94513.4|94488.4|94507.9|94482.9|94513.4|94488.4|94505|94480|61
1654272330000|2022-06-03 16:05:30|94507.8|94482.8|94488.4|94463.4|94508|94483|94487.6|94451.4|60
1654272340000|2022-06-03 16:05:40|94488.6|94463.6|94485.9|94460.9|94500.2|94463.6|94484.5|94449.2|49
1654272350000|2022-06-03 16:05:50|94485.7|94460.7|94485.7|94460.7|94486.4|94461.4|94483.4|94458.4|39
1654272360000|2022-06-03 16:06:00|94485.6|94460.6|94483.6|94458.6|94495.6|94462.2|94480.1|94442.5|52
1654272370000|2022-06-03 16:06:10|94483.5|94458.5|94482.4|94457.4|94484.6|94459.6|94482|94457|27
1654272380000|2022-06-03 16:06:20|94481.3|94456.3|94484.3|94459.3|94484.6|94459.6|94480.8|94455.8|28
1654272390000|2022-06-03 16:06:30|94484.5|94459.5|94486.8|94461.8|94487.3|94462.3|94484.5|94459.5|35
1654272400000|2022-06-03 16:06:40|94486|94461|94485.2|94460.2|94486.3|94461.3|94483.5|94458.5|33
1654272410000|2022-06-03 16:06:50|94485.1|94460.1|94480.5|94455.5|94485.2|94460.2|94479.4|94454.4|32
1654272420000|2022-06-03 16:07:00|94480.1|94455.1|94479.4|94454.4|94482.1|94457.1|94479.3|94454.3|25
1654272430000|2022-06-03 16:07:10|94479.2|94454.2|94479.6|94454.6|94481.6|94456.6|94478.2|94453.2|36
1654272440000|2022-06-03 16:07:20|94478.8|94453.8|94480.2|94455.2|94491|94455.9|94477.6|94440.9|36
1654272450000|2022-06-03 16:07:30|94480.7|94455.7|94478.1|94453.1|94480.8|94455.8|94478.1|94453.1|32
1654272460000|2022-06-03 16:07:40|94478.5|94453.5|94479|94454|94479.1|94454.1|94476.3|94451.3|24
1654272470000|2022-06-03 16:07:50|94478.9|94453.9|94479.7|94454.7|94481.2|94456.2|94477|94452|29
1654272480000|2022-06-03 16:08:00|94479.6|94454.6|94484.1|94459.1|94484.9|94459.9|94478.6|94453.6|35
1654272490000|2022-06-03 16:08:10|94483.8|94458.8|94479.5|94454.5|94484|94459|94477.6|94452.6|35
1654272500000|2022-06-03 16:08:20|94479.3|94454.3|94477.1|94452.1|94481.6|94456.6|94477.1|94452.1|32
1654272510000|2022-06-03 16:08:30|94476.9|94451.9|94488.2|94438.2|94488.2|94452.1|94473.6|94433.3|32
1654272520000|2022-06-03 16:08:40|94488.4|94438.4|94480.7|94455.7|94493.1|94456|94475.6|94437.6|48
1654272530000|2022-06-03 16:08:50|94479.6|94454.6|94481.1|94456.1|94495.3|94457.8|94479.6|94441.5|36
1654272540000|2022-06-03 16:09:00|94481.2|94456.2|94483|94458|94484.4|94459.4|94480.3|94455.3|40
1654272550000|2022-06-03 16:09:10|94483.1|94458.1|94478.5|94453.5|94483.8|94458.8|94478.4|94453.4|26
1654272560000|2022-06-03 16:09:20|94478.6|94453.6|94482.1|94457.1|94482.1|94457.1|94478.1|94453.1|37
1654272570000|2022-06-03 16:09:30|94482.7|94457.7|94492.2|94467.2|94492.2|94467.2|94482.7|94457.7|37
1654272580000|2022-06-03 16:09:40|94492.3|94467.3|94509.4|94459.4|94512.8|94477.2|94490.9|94458.4|39
1654272590000|2022-06-03 16:09:50|94508.9|94458.9|94508.9|94458.9|94512.8|94462.8|94507.8|94457.8|42
1654272600000|2022-06-03 16:10:00|94508.8|94458.8|94495.8|94470.8|94508.8|94470.9|94492.4|94458.8|51
1654272610000|2022-06-03 16:10:10|94496|94471|94495.1|94470.1|94496|94471|94494.2|94469.2|35
1654272620000|2022-06-03 16:10:20|94496.1|94471.1|94503.9|94478.9|94504.2|94479.2|94495.4|94470.4|34
1654272630000|2022-06-03 16:10:30|94503.7|94478.7|94502.2|94477.2|94507.9|94482.9|94499.4|94474.4|53
1654272640000|2022-06-03 16:10:40|94502.4|94477.4|94498.5|94473.5|94508.8|94477.8|94495.4|94458.8|47
1654272650000|2022-06-03 16:10:50|94498.4|94473.4|94498.5|94473.5|94508.4|94473.9|94496.4|94458|37
1654272660000|2022-06-03 16:11:00|94498.3|94473.3|94493.9|94468.9|94509.3|94474.3|94492.1|94454.5|51
1654272670000|2022-06-03 16:11:10|94493.6|94468.6|94497.3|94472.3|94500.7|94475.7|94493.2|94468.2|46
1654272680000|2022-06-03 16:11:20|94497|94472|94507|94457|94509.3|94473.3|94497|94456.1|37
1654272690000|2022-06-03 16:11:30|94507.3|94457.3|94494.7|94469.7|94507.6|94474.2|94494.3|94456.9|43
1654272700000|2022-06-03 16:11:40|94495|94470|94491.2|94466.2|94495.3|94470.3|94491.2|94466.2|26
1654272710000|2022-06-03 16:11:50|94491.6|94466.6|94491.2|94466.2|94491.8|94466.8|94490.8|94465.8|8
1654272720000|2022-06-03 16:12:00|94491.3|94466.3|94493.8|94443.8|94497.5|94466.3|94482.8|94443.5|28
1654272730000|2022-06-03 16:12:10|94494.5|94444.5|94482.4|94457.4|94495.6|94457.7|94482.4|94443.3|27
1654272740000|2022-06-03 16:12:20|94482.2|94457.2|94485.5|94460.5|94485.5|94460.5|94480.7|94455.7|24
1654272750000|2022-06-03 16:12:30|94485.1|94460.1|94486.6|94461.6|94499.8|94462.6|94484.6|94449|33
1654272760000|2022-06-03 16:12:40|94486.9|94461.9|94504.3|94454.3|94504.5|94468|94485.2|94453.1|25
1654272770000|2022-06-03 16:12:50|94504.5|94454.5|94507.3|94457.3|94509.5|94470.1|94492.8|94454.5|43
1654272780000|2022-06-03 16:13:00|94507.6|94457.6|94497|94472|94510.6|94473|94496.7|94457.6|30
1654272790000|2022-06-03 16:13:10|94496.4|94471.4|94496.1|94471.1|94497.8|94472.8|94494.2|94469.2|23
1654272800000|2022-06-03 16:13:20|94497|94472|94494.6|94469.6|94506|94472.1|94491.9|94455.3|26
1654272810000|2022-06-03 16:13:30|94494.4|94469.4|94492.3|94467.3|94494.8|94469.8|94489.8|94464.8|36
1654272820000|2022-06-03 16:13:40|94492.9|94467.9|94506.6|94456.6|94508.4|94470.2|94490.1|94444|59
1654272830000|2022-06-03 16:13:50|94507.1|94457.1|94505.9|94455.9|94507.1|94467.3|94487.7|94448.3|54
1654272840000|2022-06-03 16:14:00|94505.4|94455.4|94506.3|94456.3|94509.6|94459.6|94499.3|94449.3|57
1654272850000|2022-06-03 16:14:10|94506.9|94456.9|94504.4|94454.4|94507.7|94471.4|94495|94452.7|37
1654272860000|2022-06-03 16:14:20|94505.9|94455.9|94494.9|94469.9|94509.1|94471.3|94493.6|94453|44
1654272870000|2022-06-03 16:14:30|94495.3|94470.3|94486.7|94461.7|94504.8|94470.3|94486|94450.6|51
1654272880000|2022-06-03 16:14:40|94488.1|94463.1|94501|94451|94501.2|94465|94483.8|94444.6|54
1654272890000|2022-06-03 16:14:50|94500.9|94450.9|94488.1|94463.1|94501.2|94463.6|94486.8|94450.7|24
1654272900000|2022-06-03 16:15:00|94488|94463|94487.4|94462.4|94488.2|94463.2|94487.4|94462.4|19
1654272910000|2022-06-03 16:15:10|94487|94462|94496.2|94446.2|94500.5|94462|94481.8|94439|43
1654272920000|2022-06-03 16:15:20|94496|94446|94497.5|94447.5|94498.7|94448.7|94489.9|94439.9|48
1654272930000|2022-06-03 16:15:30|94497.6|94447.6|94496.6|94446.6|94498.7|94461.1|94480.4|94441.6|36
1654272940000|2022-06-03 16:15:40|94482.9|94457.9|94493.5|94443.5|94497.7|94461.2|94482.8|94443.5|31
1654272950000|2022-06-03 16:15:50|94493.2|94443.2|94497|94447|94497.8|94447.8|94492.2|94442.2|51
1654272960000|2022-06-03 16:16:00|94498|94448|94488.1|94463.1|94500.4|94463.2|94487|94443.3|48
1654272970000|2022-06-03 16:16:10|94488|94463|94494.5|94444.5|94496.2|94465.6|94483.1|94442.8|47
1654272980000|2022-06-03 16:16:20|94482.9|94457.9|94500|94450|94500|94466.6|94482.2|94441.3|58
1654272990000|2022-06-03 16:16:30|94496.6|94446.6|94489.1|94464.1|94499.3|94465.3|94484.2|94442.7|59
1654273000000|2022-06-03 16:16:40|94492.6|94442.6|94500|94450|94500.2|94461.9|94485.1|94442.6|56
1654273010000|2022-06-03 16:16:50|94499.9|94449.9|94492|94442|94499.9|94462.1|94479.6|94440.1|45
1654273020000|2022-06-03 16:17:00|94494.5|94444.5|94491.7|94441.7|94496.1|94460.1|94482|94439.9|53
1654273030000|2022-06-03 16:17:10|94490.2|94440.2|94498|94448|94498|94460.8|94480.8|94440.2|57
1654273040000|2022-06-03 16:17:20|94498.2|94448.2|94481.4|94456.4|94498.8|94462|94481.2|94440.6|64
1654273050000|2022-06-03 16:17:30|94481.3|94456.3|94481|94456|94495.3|94458.7|94477.4|94439.2|63
1654273060000|2022-06-03 16:17:40|94482.7|94457.7|94481.7|94456.7|94494.5|94458.2|94477.7|94439.2|62
1654273070000|2022-06-03 16:17:50|94482.2|94457.2|94484.9|94459.9|94496.2|94460.4|94479.1|94439.1|58
1654273080000|2022-06-03 16:18:00|94485.9|94460.9|94500.9|94450.9|94502.1|94461.6|94484.4|94446.1|52
1654273090000|2022-06-03 16:18:10|94501|94451|94490.1|94465.1|94501.8|94465.1|94489.7|94450.3|33
1654273100000|2022-06-03 16:18:20|94490|94465|94491.8|94466.8|94498.5|94467.2|94486.6|94446.8|35
1654273110000|2022-06-03 16:18:30|94492|94467|94499.8|94474.8|94500.1|94475.1|94492|94467|40
1654273120000|2022-06-03 16:18:40|94499.9|94474.9|94502.9|94477.9|94502.9|94477.9|94499.9|94474.9|30
1654273130000|2022-06-03 16:18:50|94503.2|94478.2|94508.4|94483.4|94510.6|94485.6|94503.2|94478.2|43
1654273140000|2022-06-03 16:19:00|94508.5|94483.5|94510.5|94485.5|94513.1|94488.1|94507.6|94482.6|33
1654273150000|2022-06-03 16:19:10|94510.3|94485.3|94521.1|94496.1|94534|94498.2|94510|94484|39
1654273160000|2022-06-03 16:19:20|94520.7|94495.7|94524.2|94499.2|94545.6|94504|94520.5|94489.3|39
1654273170000|2022-06-03 16:19:30|94524.4|94499.4|94524.7|94499.7|94528.2|94503.2|94524.1|94499.1|45
1654273180000|2022-06-03 16:19:40|94524.5|94499.5|94528|94503|94528.8|94503.8|94524.2|94499.2|39
1654273190000|2022-06-03 16:19:50|94528.1|94503.1|94524.6|94499.6|94528.3|94503.3|94522.5|94497.5|44
1654273200000|2022-06-03 16:20:00|94524.5|94499.5|94525.9|94500.9|94530.6|94505.6|94524.5|94499.5|53
1654273210000|2022-06-03 16:20:10|94527.4|94502.4|94524.6|94499.6|94541.5|94504.3|94514.4|94483.8|66
1654273220000|2022-06-03 16:20:20|94524.3|94499.3|94535.5|94485.5|94540.2|94502.8|94523.9|94480.7|62
1654273230000|2022-06-03 16:20:30|94525.4|94500.4|94523|94498|94534|94501.6|94521.9|94482.4|39
1654273240000|2022-06-03 16:20:40|94522.9|94497.9|94523|94498|94531.1|94498.7|94518.9|94479.8|36
1654273250000|2022-06-03 16:20:50|94522.8|94497.8|94523.9|94498.9|94533.9|94499.3|94521.8|94482.3|31
1654273260000|2022-06-03 16:21:00|94523.8|94498.8|94523.6|94498.6|94523.8|94498.8|94523.1|94498.1|23
1654273270000|2022-06-03 16:21:10|94523.3|94498.3|94525.8|94500.8|94527.9|94502.9|94522.9|94497.9|35
1654273280000|2022-06-03 16:21:20|94526.1|94501.1|94521.9|94496.9|94526.5|94501.5|94521.9|94496.9|28
1654273290000|2022-06-03 16:21:30|94522|94497|94517.2|94492.2|94523.6|94498.6|94516.1|94491.1|37
1654273300000|2022-06-03 16:21:40|94517.1|94492.1|94519.3|94494.3|94520.4|94495.4|94516.4|94491.4|23
1654273310000|2022-06-03 16:21:50|94519|94494|94516.2|94491.2|94519.6|94494.6|94515.3|94490.3|25
1654273320000|2022-06-03 16:22:00|94516|94491|94513.8|94488.8|94516.1|94491.1|94512.8|94487.8|36
1654273330000|2022-06-03 16:22:10|94515.6|94490.6|94510.8|94485.8|94516.5|94491.5|94509.1|94484.1|34
1654273340000|2022-06-03 16:22:20|94511|94486|94513.7|94488.7|94525.5|94491.5|94511|94469.1|53
1654273350000|2022-06-03 16:22:30|94513.5|94488.5|94514.1|94489.1|94519.4|94489.1|94504.2|94468.1|51
1654273360000|2022-06-03 16:22:40|94514.3|94489.3|94512.8|94487.8|94515|94490|94509.8|94484.8|39
1654273370000|2022-06-03 16:22:50|94512.6|94487.6|94502.5|94452.5|94513.9|94487.6|94488.4|94452.2|53
1654273380000|2022-06-03 16:23:00|94502.4|94452.4|94485.6|94460.6|94504.2|94469.2|94484.7|94450.2|55
1654273390000|2022-06-03 16:23:10|94485.7|94460.7|94477.8|94452.8|94498.5|94460.7|94475.4|94444.1|70
1654273400000|2022-06-03 16:23:20|94478.7|94453.7|94470.3|94445.3|94491.4|94454.9|94468.8|94440.5|72
1654273410000|2022-06-03 16:23:30|94470.2|94445.2|94464.6|94414.6|94481|94446|94461.9|94411.9|60
1654273420000|2022-06-03 16:23:40|94462|94412|94444.3|94394.3|94462.1|94412.1|94441.3|94391.3|61
1654273430000|2022-06-03 16:23:50|94444.6|94394.6|94434.9|94384.9|94447.2|94397.2|94434.9|94384.9|48
1654273440000|2022-06-03 16:24:00|94435.1|94385.1|94433.2|94383.2|94437.2|94399.4|94421.5|94382|56
1654273450000|2022-06-03 16:24:10|94433.8|94383.8|94433.7|94383.7|94443|94393|94432.6|94382.6|60
1654273460000|2022-06-03 16:24:20|94433.5|94383.5|94436.7|94386.7|94436.7|94386.7|94432.9|94382.9|48
1654273470000|2022-06-03 16:24:30|94436.3|94386.3|94441.8|94391.8|94441.8|94391.8|94434.8|94384.8|51
1654273480000|2022-06-03 16:24:40|94441.6|94391.6|94446.7|94396.7|94446.7|94396.7|94441.6|94391.6|40
1654273490000|2022-06-03 16:24:50|94446.8|94396.8|94444.7|94394.7|94448.2|94398.2|94443.1|94393.1|28
1654273500000|2022-06-03 16:25:00|94444.2|94394.2|94446.7|94396.7|94448.2|94398.2|94444.2|94394.2|33
1654273510000|2022-06-03 16:25:10|94447.3|94397.3|94446.9|94396.9|94449.7|94399.7|94446|94396|39
1654273520000|2022-06-03 16:25:20|94446.7|94396.7|94435.8|94385.8|94447.3|94403.5|94420.9|94383.2|53
1654273530000|2022-06-03 16:25:30|94436|94386|94433.3|94383.3|94436.3|94386.3|94433.1|94383.1|29
1654273540000|2022-06-03 16:25:40|94433.2|94383.2|94425.9|94400.9|94436.3|94401.1|94423.7|94382.5|41
1654273550000|2022-06-03 16:25:50|94425.7|94400.7|94429.6|94404.6|94430.6|94405.6|94425|94400|47
1654273560000|2022-06-03 16:26:00|94430|94405|94440.9|94390.9|94444.9|94407.3|94429.6|94389.6|31
1654273570000|2022-06-03 16:26:10|94441|94391|94431.8|94381.8|94441|94401.8|94417.4|94379.5|50
1654273580000|2022-06-03 16:26:20|94431.9|94381.9|94423.9|94373.9|94432.1|94393.3|94415.4|94367.5|53
1654273590000|2022-06-03 16:26:30|94424.1|94374.1|94421.2|94371.2|94424.3|94374.3|94417.2|94367.2|56
1654273600000|2022-06-03 16:26:40|94421.6|94371.6|94421.8|94371.8|94422.2|94372.2|94419.8|94369.8|17
1654273610000|2022-06-03 16:26:50|94422.2|94372.2|94415.8|94365.8|94422.2|94374.4|94398.6|94362.3|38
1654273620000|2022-06-03 16:27:00|94416.5|94366.5|94449.4|94399.4|94451.6|94408.8|94411.3|94364.2|52
1654273630000|2022-06-03 16:27:10|94449.6|94399.6|94433.7|94408.7|94452.4|94411.6|94433.7|94393.7|56
1654273640000|2022-06-03 16:27:20|94433.1|94408.1|94439.9|94389.9|94444.7|94409.9|94428.9|94387.9|69
1654273650000|2022-06-03 16:27:30|94439.7|94389.7|94441.7|94391.7|94442.2|94405.6|94427.8|94386|63
1654273660000|2022-06-03 16:27:40|94442|94392|94440.5|94390.5|94442|94392|94436.7|94386.7|51
1654273670000|2022-06-03 16:27:50|94439.1|94389.1|94435.8|94410.8|94443.7|94410.8|94431.9|94386.8|57
1654273680000|2022-06-03 16:28:00|94436.5|94411.5|94435.2|94385.2|94445.8|94411.5|94416.2|94379.7|58
1654273690000|2022-06-03 16:28:10|94435.1|94385.1|94415.5|94390.5|94435.1|94393.8|94411.4|94383.2|50
1654273700000|2022-06-03 16:28:20|94416.1|94391.1|94417.8|94392.8|94422.7|94397.7|94416.1|94391.1|49
1654273710000|2022-06-03 16:28:30|94418|94393|94431|94381|94432.8|94394.4|94417.4|94380|36
1654273720000|2022-06-03 16:28:40|94430.8|94380.8|94429.6|94379.6|94432.2|94392.6|94416.7|94378.9|43
1654273730000|2022-06-03 16:28:50|94430|94380|94416|94391|94430.6|94392.8|94415.6|94379.1|30
1654273740000|2022-06-03 16:29:00|94416.3|94391.3|94415.7|94390.7|94417.8|94392.8|94415.7|94390.7|18
1654273750000|2022-06-03 16:29:10|94416.7|94391.7|94415.3|94390.3|94416.8|94391.8|94414|94389|34
1654273760000|2022-06-03 16:29:20|94415.5|94390.5|94417|94392|94417|94392|94414.9|94389.9|20
1654273770000|2022-06-03 16:29:30|94416.9|94391.9|94433.6|94383.6|94437.1|94399.5|94415.9|94382.5|40
1654273780000|2022-06-03 16:29:40|94433.3|94383.3|94411.5|94386.5|94433.6|94391.6|94409.3|94378.8|38
1654273790000|2022-06-03 16:29:50|94410.4|94385.4|94407.6|94382.6|94410.4|94385.4|94405.6|94380.6|38
1654273800000|2022-06-03 16:30:00|94407.2|94382.2|94409.5|94384.5|94409.8|94384.8|94405.8|94380.8|33
1654273810000|2022-06-03 16:30:10|94409.9|94384.9|94405|94380|94414.1|94384.9|94399.9|94362.4|50
1654273820000|2022-06-03 16:30:20|94405.1|94380.1|94395.8|94370.8|94406.3|94381.3|94395.5|94370.5|42
1654273830000|2022-06-03 16:30:30|94393.1|94368.1|94385.8|94360.8|94398.4|94368.1|94384.3|94347.7|39
1654273840000|2022-06-03 16:30:40|94385.9|94360.9|94388.5|94363.5|94389.3|94364.3|94385.9|94360.9|27
1654273850000|2022-06-03 16:30:50|94388.6|94363.6|94399.7|94349.7|94403.1|94363.6|94388.6|94348.1|31
1654273860000|2022-06-03 16:31:00|94400.1|94350.1|94386.6|94361.6|94403.2|94363.4|94384.3|94349.7|44
1654273870000|2022-06-03 16:31:10|94386.2|94361.2|94389.1|94364.1|94390.1|94365.1|94386.2|94361.2|31
1654273880000|2022-06-03 16:31:20|94389.3|94364.3|94405.2|94355.2|94409.7|94371.6|94389.3|94354.8|47
1654273890000|2022-06-03 16:31:30|94405.4|94355.4|94405.4|94355.4|94406|94356|94404.3|94354.3|28
1654273900000|2022-06-03 16:31:40|94405.3|94355.3|94405.4|94355.4|94405.6|94355.6|94405.3|94355.3|13
1654273910000|2022-06-03 16:31:50|94405.3|94355.3|94392.8|94367.8|94406.8|94368.4|94391.5|94354|30
1654273920000|2022-06-03 16:32:00|94393.5|94368.5|94403.9|94353.9|94405.9|94368.5|94388.9|94351.3|46
1654273930000|2022-06-03 16:32:10|94403.7|94353.7|94395.4|94370.4|94404.8|94371|94391.9|94353.3|26
1654273940000|2022-06-03 16:32:20|94395.1|94370.1|94402.4|94352.4|94403.3|94370.1|94392.8|94352|28
1654273950000|2022-06-03 16:32:30|94401.7|94351.7|94387|94362|94404|94362|94385.4|94351|30
1654273960000|2022-06-03 16:32:40|94388|94363|94386.8|94361.8|94399|94366.5|94383.8|94344.8|49
1654273970000|2022-06-03 16:32:50|94386.9|94361.9|94387.7|94362.7|94388.6|94363.6|94385.9|94360.9|34
1654273980000|2022-06-03 16:33:00|94387.6|94362.6|94386.9|94361.9|94388.7|94363.7|94385.8|94360.8|38
1654273990000|2022-06-03 16:33:10|94386.5|94361.5|94395.7|94370.7|94395.7|94370.7|94386.1|94361.1|26
1654274000000|2022-06-03 16:33:20|94395.3|94370.3|94395.3|94370.3|94407.4|94370.4|94387.3|94355.3|47
1654274010000|2022-06-03 16:33:30|94395.1|94370.1|94392|94367|94408.9|94370.8|94389.3|94353.8|40
1654274020000|2022-06-03 16:33:40|94391.6|94366.6|94401.8|94351.8|94401.8|94367.9|94387.7|94349.7|44
1654274030000|2022-06-03 16:33:50|94400.8|94350.8|94385.7|94360.7|94400.8|94363.5|94384.1|94349.1|43
1654274040000|2022-06-03 16:34:00|94386.1|94361.1|94397.4|94347.4|94398.1|94364.2|94383.6|94347.4|50
1654274050000|2022-06-03 16:34:10|94385.3|94360.3|94386.3|94361.3|94388|94363|94384.4|94359.4|35
1654274060000|2022-06-03 16:34:20|94388.1|94363.1|94388.1|94363.1|94388.6|94363.6|94383.8|94358.8|42
1654274070000|2022-06-03 16:34:30|94388.5|94363.5|94389.3|94364.3|94389.3|94364.3|94383.4|94358.4|32
1654274080000|2022-06-03 16:34:40|94388.7|94363.7|94383.8|94358.8|94388.7|94363.7|94383.1|94358.1|40
1654274090000|2022-06-03 16:34:50|94383.5|94358.5|94398|94348|94398|94359.9|94383.5|94347.5|15
1654274100000|2022-06-03 16:35:00|94397.5|94347.5|94386.4|94361.4|94399|94362.3|94385|94347.5|17
1654274110000|2022-06-03 16:35:10|94385.2|94360.2|94387.5|94362.5|94399.2|94362.5|94382.3|94347.8|40
1654274120000|2022-06-03 16:35:20|94387.4|94362.4|94385|94360|94387.6|94362.6|94384.8|94359.8|28
1654274130000|2022-06-03 16:35:30|94385.2|94360.2|94399.6|94349.6|94400.3|94363.1|94384.2|94349.6|27
1654274140000|2022-06-03 16:35:40|94399.7|94349.7|94387.9|94362.9|94399.7|94368.8|94387.1|94349.3|49
1654274150000|2022-06-03 16:35:50|94389.2|94364.2|94389.3|94364.3|94389.4|94364.4|94388.6|94363.6|21
1654274160000|2022-06-03 16:36:00|94389.2|94364.2|94393.1|94368.1|94393.2|94368.2|94386.9|94361.9|34
1654274170000|2022-06-03 16:36:10|94392.9|94367.9|94388.1|94363.1|94392.9|94367.9|94387.1|94362.1|28
1654274180000|2022-06-03 16:36:20|94388.2|94363.2|94388.5|94363.5|94389.3|94364.3|94388|94363|20
1654274190000|2022-06-03 16:36:30|94388.7|94363.7|94386.8|94361.8|94389.2|94364.2|94386|94361|22
1654274200000|2022-06-03 16:36:40|94386.6|94361.6|94387.6|94362.6|94388|94363|94386.6|94361.6|10
1654274210000|2022-06-03 16:36:50|94387.8|94362.8|94377.9|94352.9|94388.2|94363.2|94377.4|94352.4|25
1654274220000|2022-06-03 16:37:00|94378|94353|94377.8|94352.8|94378.8|94353.8|94376.2|94351.2|32
1654274230000|2022-06-03 16:37:10|94377.6|94352.6|94386.7|94361.7|94387|94362|94377.2|94352.2|35
1654274240000|2022-06-03 16:37:20|94386.9|94361.9|94384.7|94359.7|94388|94363|94384.3|94359.3|42
1654274250000|2022-06-03 16:37:30|94385|94360|94385.8|94360.8|94386.8|94361.8|94383.8|94358.8|29
1654274260000|2022-06-03 16:37:40|94386|94361|94387.5|94362.5|94387.7|94362.7|94386|94361|13
1654274270000|2022-06-03 16:37:50|94387.3|94362.3|94385.5|94360.5|94387.8|94362.8|94385.5|94360.5|14
1654274280000|2022-06-03 16:38:00|94385.6|94360.6|94376.1|94351.1|94385.7|94360.7|94372.4|94347.4|43
1654274290000|2022-06-03 16:38:10|94374|94349|94366|94341|94375.5|94350.5|94366|94341|37
1654274300000|2022-06-03 16:38:20|94365.8|94340.8|94367|94342|94367.7|94342.7|94365.8|94340.8|24
1654274310000|2022-06-03 16:38:30|94368.5|94343.5|94369.2|94344.2|94369.8|94344.8|94368.5|94343.5|13
1654274320000|2022-06-03 16:38:40|94369.7|94344.7|94370|94345|94371.6|94346.6|94364.8|94339.8|46
1654274330000|2022-06-03 16:38:50|94370.2|94345.2|94374.8|94349.8|94375.1|94350.1|94369.7|94344.7|31
1654274340000|2022-06-03 16:39:00|94375|94350|94375.9|94350.9|94380.1|94355.1|94372.5|94347.5|41
1654274350000|2022-06-03 16:39:10|94372.6|94347.6|94373.1|94348.1|94374.3|94349.3|94372.2|94347.2|38
1654274360000|2022-06-03 16:39:20|94372.9|94347.9|94377.5|94352.5|94377.6|94352.6|94372.9|94347.9|36
1654274370000|2022-06-03 16:39:30|94377.1|94352.1|94375.1|94350.1|94378.3|94353.3|94374.6|94349.6|32
1654274380000|2022-06-03 16:39:40|94374.9|94349.9|94374.4|94349.4|94375.1|94350.1|94373.9|94348.9|22
1654274390000|2022-06-03 16:39:50|94374.6|94349.6|94373.5|94348.5|94374.6|94349.6|94372.8|94347.8|20
1654274400000|2022-06-03 16:40:00|94375|94350|94374.4|94349.4|94375.2|94350.2|94373.5|94348.5|24
1654274410000|2022-06-03 16:40:10|94374.1|94349.1|94371.8|94346.8|94374.1|94349.1|94371.4|94346.4|31
1654274420000|2022-06-03 16:40:20|94371.9|94346.9|94366.3|94341.3|94372.5|94347.5|94365.6|94340.6|52
1654274430000|2022-06-03 16:40:30|94367|94342|94381.9|94331.9|94383.3|94345.5|94367|94329.6|41
1654274440000|2022-06-03 16:40:40|94382.3|94332.3|94369.7|94344.7|94383.5|94346.4|94369.7|94332.2|22
1654274450000|2022-06-03 16:40:50|94370.2|94345.2|94366.5|94341.5|94370.6|94345.6|94364.3|94339.3|37
1654274460000|2022-06-03 16:41:00|94366.6|94341.6|94367.3|94342.3|94368|94343|94366.2|94341.2|26
1654274470000|2022-06-03 16:41:10|94367.4|94342.4|94372.5|94347.5|94385|94347.6|94366.3|94334.9|35
1654274480000|2022-06-03 16:41:20|94372.8|94347.8|94369.9|94344.9|94372.8|94347.8|94365.4|94340.4|27
1654274490000|2022-06-03 16:41:30|94370.2|94345.2|94370.5|94345.5|94372.4|94347.4|94369.9|94344.9|22
1654274500000|2022-06-03 16:41:40|94370.2|94345.2|94382.8|94357.8|94382.8|94357.8|94370|94345|27
1654274510000|2022-06-03 16:41:50|94382.9|94357.9|94383.2|94358.2|94383.3|94358.3|94382.3|94357.3|30
1654274520000|2022-06-03 16:42:00|94383.3|94358.3|94390.4|94365.4|94403.3|94365.4|94382.9|94351.9|30
1654274530000|2022-06-03 16:42:10|94390.3|94365.3|94393.1|94368.1|94408.2|94370.1|94390.3|94355.7|40
1654274540000|2022-06-03 16:42:20|94393.3|94368.3|94391.1|94366.1|94394.6|94369.6|94389.7|94364.7|33
1654274550000|2022-06-03 16:42:30|94391|94366|94393.3|94368.3|94405.3|94368.4|94390.6|94355|33
1654274560000|2022-06-03 16:42:40|94393.2|94368.2|94393.5|94368.5|94393.6|94368.6|94392.8|94367.8|23
1654274570000|2022-06-03 16:42:50|94393.4|94368.4|94394.9|94369.9|94394.9|94369.9|94393.4|94368.4|23
1654274580000|2022-06-03 16:43:00|94394.8|94369.8|94409.2|94384.2|94409.6|94384.6|94394.8|94369.8|47
1654274590000|2022-06-03 16:43:10|94408.8|94383.8|94408.3|94383.3|94409.5|94384.5|94406|94381|34
1654274600000|2022-06-03 16:43:20|94408.2|94383.2|94411.3|94386.3|94412.1|94387.1|94406.1|94381.1|25
1654274610000|2022-06-03 16:43:30|94411.4|94386.4|94414.3|94389.3|94429.2|94391.6|94407.6|94376.1|56
1654274620000|2022-06-03 16:43:40|94416.6|94391.6|94417.4|94392.4|94432.2|94393.9|94414.1|94381.3|49
1654274630000|2022-06-03 16:43:50|94417|94392|94416|94391|94420.4|94395.4|94415.1|94390.1|33
1654274640000|2022-06-03 16:44:00|94416.5|94391.5|94418.1|94393.1|94429.9|94395.3|94416|94378|41
1654274650000|2022-06-03 16:44:10|94417.3|94392.3|94416.5|94391.5|94417.9|94392.9|94415|94390|31
1654274660000|2022-06-03 16:44:20|94416.6|94391.6|94428.7|94403.7|94430.5|94405.5|94416.5|94391.5|31
1654274670000|2022-06-03 16:44:30|94425.5|94400.5|94439.1|94389.1|94439.9|94405.9|94425.2|94387.9|49
1654274680000|2022-06-03 16:44:40|94438.9|94388.9|94424.6|94374.6|94439.6|94403.8|94411.8|94373.4|49
1654274690000|2022-06-03 16:44:50|94424.7|94374.7|94424.4|94374.4|94424.8|94386.8|94408.4|94371.4|43
1654274700000|2022-06-03 16:45:00|94424.6|94374.6|94408.6|94383.6|94424.6|94385.3|94407.8|94370.6|38
1654274710000|2022-06-03 16:45:10|94408.3|94383.3|94408.5|94383.5|94408.6|94383.6|94406.9|94381.9|21
1654274720000|2022-06-03 16:45:20|94408.6|94383.6|94410.7|94385.7|94410.9|94385.9|94408|94383|17
1654274730000|2022-06-03 16:45:30|94410.2|94385.2|94410|94385|94413.6|94388.6|94410|94385|11
1654274740000|2022-06-03 16:45:40|94410.2|94385.2|94409|94384|94410.9|94385.9|94408.9|94383.9|24
1654274750000|2022-06-03 16:45:50|94409.4|94384.4|94409.4|94384.4|94409.5|94384.5|94409|94384|7
1654274760000|2022-06-03 16:46:00|94409.2|94384.2|94411|94386|94411.1|94386.1|94409.2|94384.2|11
1654274770000|2022-06-03 16:46:10|94410.9|94385.9|94408.9|94383.9|94420.3|94385.9|94408|94370.3|25
1654274780000|2022-06-03 16:46:20|94409.1|94384.1|94407.2|94382.2|94409.1|94384.1|94407|94382|18
1654274790000|2022-06-03 16:46:30|94407.3|94382.3|94408|94383|94408.2|94383.2|94407.3|94382.3|23
1654274800000|2022-06-03 16:46:40|94407.9|94382.9|94410.8|94385.8|94412|94387|94407.9|94382.9|12
1654274810000|2022-06-03 16:46:50|94411.5|94386.5|94409.8|94384.8|94411.7|94386.7|94408.9|94383.9|14
1654274820000|2022-06-03 16:47:00|94410.5|94385.5|94417.7|94367.7|94417.9|94385.5|94404.9|94367.6|19
1654274830000|2022-06-03 16:47:10|94417.2|94367.2|94415.7|94365.7|94417.2|94367.2|94414.9|94364.9|21
1654274840000|2022-06-03 16:47:20|94414.8|94364.8|94404.3|94379.3|94415.4|94379.6|94401.8|94364.8|15
1654274850000|2022-06-03 16:47:30|94404.5|94379.5|94403.9|94378.9|94405.3|94380.3|94403|94378|18
1654274860000|2022-06-03 16:47:40|94404.1|94379.1|94392.6|94367.6|94404.5|94379.5|94391.5|94366.5|25
1654274870000|2022-06-03 16:47:50|94394.1|94369.1|94387.6|94362.6|94394.1|94369.1|94387.6|94362.6|35
1654274880000|2022-06-03 16:48:00|94388|94363|94378.8|94353.8|94391|94366|94378.1|94353.1|34
1654274890000|2022-06-03 16:48:10|94378.9|94353.9|94370.5|94345.5|94380.3|94355.3|94369.1|94344.1|48
1654274900000|2022-06-03 16:48:20|94368.6|94343.6|94366.3|94341.3|94369|94344|94364.1|94339.1|45
1654274910000|2022-06-03 16:48:30|94365|94340|94364.5|94339.5|94367.5|94342.5|94363|94338|29
1654274920000|2022-06-03 16:48:40|94364.4|94339.4|94363.1|94338.1|94365.1|94340.1|94362.9|94337.9|31
1654274930000|2022-06-03 16:48:50|94363.2|94338.2|94361.9|94336.9|94363.2|94338.2|94361.6|94336.6|30
1654274940000|2022-06-03 16:49:00|94362|94337|94365.9|94340.9|94366|94341|94361.9|94336.9|30
1654274950000|2022-06-03 16:49:10|94366|94341|94373.7|94348.7|94374.2|94349.2|94365.9|94340.9|42
1654274960000|2022-06-03 16:49:20|94373.2|94348.2|94371.3|94346.3|94373.6|94348.6|94369.6|94344.6|44
1654274970000|2022-06-03 16:49:30|94371.2|94346.2|94376.9|94351.9|94377.1|94352.1|94370|94345|31
1654274980000|2022-06-03 16:49:40|94376.8|94351.8|94375.9|94350.9|94378|94353|94375.1|94350.1|32
1654274990000|2022-06-03 16:49:50|94376.2|94351.2|94377.5|94352.5|94377.5|94352.5|94376.1|94351.1|16
1654275000000|2022-06-03 16:50:00|94378|94353|94380.7|94355.7|94384.8|94359.8|94377.3|94352.3|47
1654275010000|2022-06-03 16:50:10|94380.5|94355.5|94383|94358|94383.4|94358.4|94380|94355|41
1654275020000|2022-06-03 16:50:20|94382.8|94357.8|94381.7|94356.7|94383.9|94358.9|94379.7|94354.7|27
1654275030000|2022-06-03 16:50:30|94381.8|94356.8|94381.8|94356.8|94382.6|94357.6|94380.9|94355.9|30
1654275040000|2022-06-03 16:50:40|94382.1|94357.1|94381.7|94356.7|94382.9|94357.9|94381|94356|33
1654275050000|2022-06-03 16:50:50|94382|94357|94395|94370|94397.2|94372.2|94382|94357|53
1654275060000|2022-06-03 16:51:00|94394.9|94369.9|94402|94377|94413.8|94377|94394.2|94359.2|48
1654275070000|2022-06-03 16:51:10|94401.6|94376.6|94403.5|94378.5|94405.5|94380.5|94401.3|94376.3|49
1654275080000|2022-06-03 16:51:20|94402.4|94377.4|94399.4|94374.4|94402.9|94377.9|94399.4|94374.4|37
1654275090000|2022-06-03 16:51:30|94399.6|94374.6|94409|94359|94409.2|94374.6|94393.8|94356.7|48
1654275100000|2022-06-03 16:51:40|94409.2|94359.2|94399|94374|94412|94375.3|94397.9|94355.9|41
1654275110000|2022-06-03 16:51:50|94399.5|94374.5|94397.7|94372.7|94399.8|94374.8|94397.6|94372.6|36
1654275120000|2022-06-03 16:52:00|94397.8|94372.8|94398.6|94373.6|94399.3|94374.3|94396.5|94371.5|26
1654275130000|2022-06-03 16:52:10|94398.8|94373.8|94398.7|94373.7|94399.3|94374.3|94397.4|94372.4|13
1654275140000|2022-06-03 16:52:20|94398.6|94373.6|94397.9|94372.9|94398.9|94373.9|94397.7|94372.7|11
1654275150000|2022-06-03 16:52:30|94401.6|94376.6|94395.1|94370.1|94410.7|94377.8|94393.3|94355.9|36
1654275160000|2022-06-03 16:52:40|94395.4|94370.4|94395.5|94370.5|94396.7|94371.7|94394.9|94369.9|24
1654275170000|2022-06-03 16:52:50|94395.4|94370.4|94395.6|94370.6|94395.8|94370.8|94393.7|94368.7|19
1654275180000|2022-06-03 16:53:00|94395.8|94370.8|94395.5|94370.5|94395.9|94370.9|94395.3|94370.3|20
1654275190000|2022-06-03 16:53:10|94395.7|94370.7|94394.4|94369.4|94397.1|94372.1|94394.4|94369.4|24
1654275200000|2022-06-03 16:53:20|94394.3|94369.3|94396.8|94371.8|94396.9|94371.9|94394|94369|15
1654275210000|2022-06-03 16:53:30|94393.3|94368.3|94402.5|94352.5|94405.6|94371.5|94389.9|94352.5|41
1654275220000|2022-06-03 16:53:40|94406|94356|94403.6|94353.6|94406|94356|94402.5|94352.5|31
1654275230000|2022-06-03 16:53:50|94403.4|94353.4|94384.3|94359.3|94404.3|94364.8|94384.3|94346.9|30
1654275240000|2022-06-03 16:54:00|94384.7|94359.7|94385.5|94360.5|94397.1|94361.9|94383.9|94345.2|28
1654275250000|2022-06-03 16:54:10|94384.9|94359.9|94382.9|94357.9|94386.3|94361.3|94382.8|94357.8|19
1654275260000|2022-06-03 16:54:20|94382.8|94357.8|94382.5|94357.5|94388.7|94363.7|94382.5|94357.5|20
1654275270000|2022-06-03 16:54:30|94387.9|94362.9|94383.1|94358.1|94389.9|94364.9|94381.4|94356.4|17
1654275280000|2022-06-03 16:54:40|94383.7|94358.7|94383|94358|94384.1|94359.1|94382.8|94357.8|7
1654275290000|2022-06-03 16:54:50|94386|94361|94386.6|94361.6|94386.7|94361.7|94379.9|94354.9|13
1654275300000|2022-06-03 16:55:00|94386|94361|94392.8|94342.8|94392.9|94361|94376.4|94340.1|29
1654275310000|2022-06-03 16:55:10|94393.2|94343.2|94380.2|94355.2|94393.3|94356.2|94377.6|94343.2|11
1654275320000|2022-06-03 16:55:20|94379.9|94354.9|94379.4|94354.4|94381|94356|94376.7|94351.7|16
1654275330000|2022-06-03 16:55:30|94379.3|94354.3|94354.5|94329.5|94379.3|94354.3|94349.6|94314.9|31
1654275340000|2022-06-03 16:55:40|94354.6|94329.6|94349.6|94324.6|94354.6|94329.6|94347.3|94322.3|35
1654275350000|2022-06-03 16:55:50|94349.7|94324.7|94352|94327|94352.5|94327.5|94349.4|94324.4|16
1654275360000|2022-06-03 16:56:00|94352.5|94327.5|94331.8|94306.8|94352.5|94327.5|94329.7|94295.2|31
1654275370000|2022-06-03 16:56:10|94331.9|94306.9|94327|94302|94342.3|94307|94324.9|94291.5|37
1654275380000|2022-06-03 16:56:20|94326.8|94301.8|94329|94304|94331.4|94306.4|94326.7|94301.7|30
1654275390000|2022-06-03 16:56:30|94329.1|94304.1|94322.3|94297.3|94329.6|94304.6|94321.9|94296.9|37
1654275400000|2022-06-03 16:56:40|94322|94297|94318.8|94293.8|94332.8|94297|94314.5|94277.1|33
1654275410000|2022-06-03 16:56:50|94319|94294|94317.3|94292.3|94319.6|94294.6|94315.6|94290.6|22
1654275420000|2022-06-03 16:57:00|94317.6|94292.6|94319.2|94294.2|94319.7|94294.7|94311.3|94286.3|46
1654275430000|2022-06-03 16:57:10|94319|94294|94322.6|94297.6|94322.9|94297.9|94319|94294|34
1654275440000|2022-06-03 16:57:20|94319.9|94294.9|94321.9|94296.9|94323.1|94298.1|94319.2|94294.2|20
1654275450000|2022-06-03 16:57:30|94322.1|94297.1|94326.6|94276.6|94327.9|94297.1|94312.3|94276.4|34
1654275460000|2022-06-03 16:57:40|94326.4|94276.4|94304.2|94279.2|94326.7|94291.3|94303.8|94276.4|37
1654275470000|2022-06-03 16:57:50|94306|94281|94304|94279|94318|94282.1|94301.9|94266.3|45
1654275480000|2022-06-03 16:58:00|94303.9|94278.9|94330.5|94280.5|94332.8|94293|94303.9|94277|46
1654275490000|2022-06-03 16:58:10|94330.4|94280.4|94329.9|94279.9|94330.6|94280.6|94327.3|94277.3|38
1654275500000|2022-06-03 16:58:20|94329.7|94279.7|94327.4|94277.4|94329.7|94288.2|94312.7|94275.9|41
1654275510000|2022-06-03 16:58:30|94327.3|94277.3|94333.2|94283.2|94333.6|94283.6|94327.3|94277.3|39
1654275520000|2022-06-03 16:58:40|94333.3|94283.3|94318.8|94293.8|94333.6|94294.4|94318|94283.2|27
1654275530000|2022-06-03 16:58:50|94318|94293|94316|94291|94318.3|94293.3|94315.3|94290.3|43
1654275540000|2022-06-03 16:59:00|94315.9|94290.9|94313.6|94288.6|94316|94291|94312.7|94287.7|33
1654275550000|2022-06-03 16:59:10|94313.5|94288.5|94315.9|94290.9|94316.4|94291.4|94310.9|94285.9|29
1654275560000|2022-06-03 16:59:20|94316.1|94291.1|94317.4|94267.4|94318.9|94291.1|94303.7|94267.4|48
1654275570000|2022-06-03 16:59:30|94317.6|94267.6|94303.4|94278.4|94320.4|94279.9|94303|94266.9|37
1654275580000|2022-06-03 16:59:40|94306.8|94281.8|94301.6|94276.6|94306.8|94281.8|94301|94276|40
1654275590000|2022-06-03 16:59:50|94302.3|94277.3|94304.1|94279.1|94316.7|94279.9|94301.8|94259.5|55
1654275600000|2022-06-03 17:00:00|94303.9|94278.9|94317.1|94292.1|94329.6|94296.4|94303.6|94271|64
1654275610000|2022-06-03 17:00:10|94316.2|94291.2|94317.5|94292.5|94317.6|94292.6|94314.8|94289.8|46
1654275620000|2022-06-03 17:00:20|94317.7|94292.7|94318.8|94293.8|94318.8|94293.8|94317.3|94292.3|41
1654275630000|2022-06-03 17:00:30|94318.5|94293.5|94317.8|94292.8|94322|94297|94315.9|94290.9|44
1654275640000|2022-06-03 17:00:40|94317.4|94292.4|94316.8|94291.8|94320.1|94295.1|94316.8|94291.8|39
1654275650000|2022-06-03 17:00:50|94316.4|94291.4|94312.5|94287.5|94317|94292|94312.5|94287.5|31
1654275660000|2022-06-03 17:01:00|94312.8|94287.8|94301.4|94276.4|94312.9|94287.9|94298.9|94273.9|52
1654275670000|2022-06-03 17:01:10|94301.9|94276.9|94301.5|94276.5|94302.2|94277.2|94300.4|94275.4|35
1654275680000|2022-06-03 17:01:20|94301.1|94276.1|94300|94275|94305.3|94280.3|94300|94275|36
1654275690000|2022-06-03 17:01:30|94299.5|94274.5|94303.1|94278.1|94303.3|94278.3|94297.7|94272.7|39
1654275700000|2022-06-03 17:01:40|94303.2|94278.2|94301.4|94276.4|94303.6|94278.6|94301.1|94276.1|29
1654275710000|2022-06-03 17:01:50|94301.7|94276.7|94303.5|94278.5|94303.9|94278.9|94301.7|94276.7|33
1654275720000|2022-06-03 17:02:00|94303.6|94278.6|94306.7|94281.7|94306.7|94281.7|94302.8|94277.8|31
1654275730000|2022-06-03 17:02:10|94305.4|94280.4|94306.1|94281.1|94306.6|94281.6|94305.1|94280.1|21
1654275740000|2022-06-03 17:02:20|94305.6|94280.6|94311.5|94286.5|94311.5|94286.5|94305.6|94280.6|33
1654275750000|2022-06-03 17:02:30|94313.5|94288.5|94312.1|94287.1|94313.5|94288.5|94310|94285|35
1654275760000|2022-06-03 17:02:40|94311.5|94286.5|94307.3|94282.3|94312.3|94287.3|94307.3|94282.3|32
1654275770000|2022-06-03 17:02:50|94307.4|94282.4|94303.1|94278.1|94308.2|94283.2|94303.1|94278.1|38
1654275780000|2022-06-03 17:03:00|94302.2|94277.2|94308.2|94283.2|94308.6|94283.6|94302|94277|41
1654275790000|2022-06-03 17:03:10|94307.4|94282.4|94311.2|94286.2|94312.9|94287.9|94307.4|94282.4|25
1654275800000|2022-06-03 17:03:20|94309.5|94284.5|94312.4|94287.4|94313.4|94288.4|94309.5|94284.5|27
1654275810000|2022-06-03 17:03:30|94313.3|94288.3|94311.8|94286.8|94313.9|94288.9|94311.8|94286.8|22
1654275820000|2022-06-03 17:03:40|94311.9|94286.9|94309.2|94284.2|94313.2|94288.2|94308.8|94283.8|21
1654275830000|2022-06-03 17:03:50|94307.3|94282.3|94301.4|94276.4|94316|94283.8|94300.4|94265.7|32
1654275840000|2022-06-03 17:04:00|94302.2|94277.2|94300.3|94275.3|94303.5|94278.5|94299|94274|38
1654275850000|2022-06-03 17:04:10|94299.7|94274.7|94300.3|94275.3|94300.3|94275.3|94297.6|94272.6|38
1654275860000|2022-06-03 17:04:20|94299.7|94274.7|94311.9|94261.9|94311.9|94275.5|94296|94261.9|33
1654275870000|2022-06-03 17:04:30|94311.2|94261.2|94299.9|94274.9|94311.8|94279|94299.1|94261.2|41
1654275880000|2022-06-03 17:04:40|94299.8|94274.8|94295.2|94270.2|94299.8|94274.8|94295.2|94270.2|32
1654275890000|2022-06-03 17:04:50|94295.3|94270.3|94294.5|94269.5|94295.6|94270.6|94294.4|94269.4|23
1654275900000|2022-06-03 17:05:00|94294.4|94269.4|94294.9|94269.9|94295.3|94270.3|94294.4|94269.4|23
1654275910000|2022-06-03 17:05:10|94294.3|94269.3|94295.3|94270.3|94297.3|94272.3|94293.6|94268.6|34
1654275920000|2022-06-03 17:05:20|94295.2|94270.2|94293.7|94268.7|94296.4|94271.4|94293.7|94268.7|29
1654275930000|2022-06-03 17:05:30|94293.4|94268.4|94293.1|94268.1|94293.8|94268.8|94293|94268|24
1654275940000|2022-06-03 17:05:40|94293|94268|94304.5|94279.5|94305.9|94280.9|94293|94268|38
1654275950000|2022-06-03 17:05:50|94304.8|94279.8|94300.3|94275.3|94304.8|94279.8|94300.3|94275.3|25
1654275960000|2022-06-03 17:06:00|94300.1|94275.1|94300.1|94275.1|94300.1|94275.1|94296.2|94271.2|38
1654275970000|2022-06-03 17:06:10|94299.9|94274.9|94291.2|94266.2|94300.7|94275.7|94291.2|94266.2|35
1654275980000|2022-06-03 17:06:20|94291|94266|94293|94268|94293.6|94268.6|94290.6|94265.6|23
1654275990000|2022-06-03 17:06:30|94292.9|94267.9|94290.9|94265.9|94294.3|94269.3|94290.8|94265.8|26
1654276000000|2022-06-03 17:06:40|94290.8|94265.8|94291.8|94266.8|94292|94267|94290.6|94265.6|19
1654276010000|2022-06-03 17:06:50|94291.7|94266.7|94292|94267|94292.9|94267.9|94291.7|94266.7|21
1654276020000|2022-06-03 17:07:00|94292.1|94267.1|94289|94264|94292.1|94267.1|94288.9|94263.9|23
1654276030000|2022-06-03 17:07:10|94288.9|94263.9|94290.2|94265.2|94290.7|94265.7|94288.9|94263.9|17
1654276040000|2022-06-03 17:07:20|94290.1|94265.1|94293.4|94268.4|94294.2|94269.2|94290.1|94265.1|22
1654276050000|2022-06-03 17:07:30|94295.2|94270.2|94300|94275|94300|94275|94295.1|94270.1|36
1654276060000|2022-06-03 17:07:40|94300.1|94275.1|94300.6|94275.6|94301.3|94276.3|94298.1|94273.1|21
1654276070000|2022-06-03 17:07:50|94300.7|94275.7|94298.7|94273.7|94300.7|94275.7|94298.2|94273.2|16
1654276080000|2022-06-03 17:08:00|94298.6|94273.6|94298.3|94273.3|94298.8|94273.8|94297.6|94272.6|19
1654276090000|2022-06-03 17:08:10|94298.5|94273.5|94301.9|94276.9|94302.8|94277.8|94298.5|94273.5|31
1654276100000|2022-06-03 17:08:20|94302.1|94277.1|94304.5|94254.5|94305.5|94279.8|94291.8|94254.5|38
1654276110000|2022-06-03 17:08:30|94304.1|94254.1|94292.1|94267.1|94304.2|94269.3|94289.3|94250.6|44
1654276120000|2022-06-03 17:08:40|94291.9|94266.9|94299.2|94274.2|94299.2|94274.2|94291.4|94266.4|35
1654276130000|2022-06-03 17:08:50|94298.2|94273.2|94294.6|94269.6|94300.1|94275.1|94294.6|94269.6|37
1654276140000|2022-06-03 17:09:00|94294.8|94269.8|94299|94274|94306.3|94274|94292.9|94255.9|37
1654276150000|2022-06-03 17:09:10|94296.6|94271.6|94311.1|94261.1|94311.6|94274.3|94293.9|94259|32
1654276160000|2022-06-03 17:09:20|94311|94261|94292.5|94267.5|94311.3|94273.7|94291.7|94257.5|44
1654276170000|2022-06-03 17:09:30|94293|94268|94292.7|94267.7|94293.8|94268.8|94292.6|94267.6|22
1654276180000|2022-06-03 17:09:40|94292.9|94267.9|94307.2|94257.2|94307.4|94270.3|94291.5|94253.5|22
1654276190000|2022-06-03 17:09:50|94307.5|94257.5|94292.1|94267.1|94307.5|94268.1|94292|94254.7|12
1654276200000|2022-06-03 17:10:00|94292.4|94267.4|94307.2|94257.2|94308|94271.2|94291.7|94254.7|43
1654276210000|2022-06-03 17:10:10|94308.7|94258.7|94313.5|94263.5|94315.9|94278.9|94296.2|94258.7|46
1654276220000|2022-06-03 17:10:20|94298.8|94273.8|94299.1|94274.1|94299.5|94274.5|94298.6|94273.6|11
1654276230000|2022-06-03 17:10:30|94298.2|94273.2|94300|94275|94313|94277.6|94297.2|94261.2|31
1654276240000|2022-06-03 17:10:40|94299.7|94274.7|94299.2|94274.2|94302|94277|94298.7|94273.7|19
1654276250000|2022-06-03 17:10:50|94298.6|94273.6|94295.5|94270.5|94307.9|94273.6|94293.5|94255.6|32
1654276260000|2022-06-03 17:11:00|94295.6|94270.6|94298.4|94273.4|94298.6|94273.6|94294.7|94269.7|30
1654276270000|2022-06-03 17:11:10|94298.6|94273.6|94297|94272|94310.8|94274.1|94296.2|94260.5|27
1654276280000|2022-06-03 17:11:20|94296.8|94271.8|94296.2|94271.2|94297.1|94272.1|94295.9|94270.9|23
1654276290000|2022-06-03 17:11:30|94296.3|94271.3|94295.6|94270.6|94296.3|94271.3|94295.3|94270.3|16
1654276300000|2022-06-03 17:11:40|94295.5|94270.5|94289.2|94264.2|94296.5|94271.5|94289.2|94264.2|32
1654276310000|2022-06-03 17:11:50|94288.7|94263.7|94287.1|94262.1|94298.2|94263.7|94285.1|94247.4|36
1654276320000|2022-06-03 17:12:00|94287.2|94262.2|94303.2|94253.2|94303.4|94267|94287.2|94253.2|26
1654276330000|2022-06-03 17:12:10|94303.1|94253.1|94295.4|94270.4|94303.5|94271.9|94291.2|94253.1|37
1654276340000|2022-06-03 17:12:20|94295.6|94270.6|94295.5|94270.5|94296.3|94271.3|94292.8|94267.8|25
1654276350000|2022-06-03 17:12:30|94295.4|94270.4|94292.9|94267.9|94295.4|94270.4|94291.8|94266.8|15
1654276360000|2022-06-03 17:12:40|94293|94268|94297.9|94272.9|94297.9|94272.9|94292.8|94267.8|24
1654276370000|2022-06-03 17:12:50|94297.8|94272.8|94293.2|94268.2|94307.3|94272.9|94293|94255.8|25
1654276380000|2022-06-03 17:13:00|94292.9|94267.9|94293.9|94268.9|94294.3|94269.3|94292.9|94267.9|25
1654276390000|2022-06-03 17:13:10|94293.7|94268.7|94297.3|94272.3|94297.3|94272.3|94293.7|94268.7|13
1654276400000|2022-06-03 17:13:20|94297.2|94272.2|94299.7|94274.7|94311.1|94274.9|94297|94259.2|16
1654276410000|2022-06-03 17:13:30|94299.8|94274.8|94314|94264|94314|94277.1|94299.3|94261.9|24
1654276420000|2022-06-03 17:13:40|94313.8|94263.8|94313.9|94263.9|94314.1|94264.1|94313.5|94263.5|10
1654276430000|2022-06-03 17:13:50|94313.8|94263.8|94309.5|94259.5|94313.9|94278.4|94298.7|94258.5|24
1654276440000|2022-06-03 17:14:00|94309.9|94259.9|94300.5|94275.5|94309.9|94276.3|94298.8|94259.5|18
1654276450000|2022-06-03 17:14:10|94300.6|94275.6|94300.9|94275.9|94301.8|94276.8|94299.7|94274.7|22
1654276460000|2022-06-03 17:14:20|94300.8|94275.8|94306.9|94281.9|94315|94283.3|94300.5|94265|43
1654276470000|2022-06-03 17:14:30|94307.3|94282.3|94336.9|94286.9|94338.2|94300.1|94307.3|94282.3|41
1654276480000|2022-06-03 17:14:40|94337.1|94287.1|94337.5|94287.5|94337.5|94287.5|94336.7|94286.7|21
1654276490000|2022-06-03 17:14:50|94337.4|94287.4|94337|94287|94340.4|94290.4|94335.9|94285.9|36
1654276500000|2022-06-03 17:15:00|94337.1|94287.1|94327.2|94302.2|94341.4|94302.5|94326.2|94286.7|37
1654276510000|2022-06-03 17:15:10|94327.4|94302.4|94322.1|94297.1|94337.9|94302.4|94321.9|94287.2|34
1654276520000|2022-06-03 17:15:20|94322.3|94297.3|94338.3|94288.3|94340|94302.3|94322|94287.6|42
1654276530000|2022-06-03 17:15:30|94338.4|94288.4|94339.6|94289.6|94340.2|94290.2|94337.5|94287.5|39
1654276540000|2022-06-03 17:15:40|94339.4|94289.4|94338.2|94288.2|94339.6|94289.6|94338.2|94288.2|34
1654276550000|2022-06-03 17:15:50|94338.3|94288.3|94338.2|94288.2|94340.4|94290.4|94337.4|94287.4|45
1654276560000|2022-06-03 17:16:00|94338.1|94288.1|94336.5|94286.5|94338.1|94288.1|94336.2|94286.2|27
1654276570000|2022-06-03 17:16:10|94336.3|94286.3|94336.6|94286.6|94337.9|94287.9|94335.7|94285.7|22
1654276580000|2022-06-03 17:16:20|94336.7|94286.7|94337.7|94287.7|94338.6|94288.6|94336.7|94286.7|30
1654276590000|2022-06-03 17:16:30|94337.8|94287.8|94338.6|94288.6|94338.9|94288.9|94337.1|94287.1|34
1654276600000|2022-06-03 17:16:40|94338|94288|94337.1|94287.1|94338.4|94288.4|94335.9|94285.9|26
1654276610000|2022-06-03 17:16:50|94336.4|94286.4|94325.9|94300.9|94337.9|94303.3|94325.9|94286.4|23
1654276620000|2022-06-03 17:17:00|94326|94301|94327.6|94302.6|94327.6|94302.6|94325.1|94300.1|39
1654276630000|2022-06-03 17:17:10|94327.7|94302.7|94325.3|94300.3|94327.7|94302.7|94324.9|94299.9|27
1654276640000|2022-06-03 17:17:20|94325.2|94300.2|94327.4|94302.4|94339.8|94302.9|94325.2|94288.5|27
1654276650000|2022-06-03 17:17:30|94327.6|94302.6|94326.6|94301.6|94327.6|94302.6|94326|94301|6
1654276660000|2022-06-03 17:17:40|94326.1|94301.1|94325.6|94300.6|94326.5|94301.5|94324|94299|16
1654276670000|2022-06-03 17:17:50|94327.3|94302.3|94342.8|94292.8|94342.8|94303.1|94324.9|94287.1|22
1654276680000|2022-06-03 17:18:00|94342.3|94292.3|94348.7|94323.7|94366.5|94326.9|94335.1|94291.7|53
1654276690000|2022-06-03 17:18:10|94348.9|94323.9|94355.6|94305.6|94358.5|94323.9|94341|94303|46
1654276700000|2022-06-03 17:18:20|94355.5|94305.5|94359.2|94309.2|94360.1|94310.1|94355.2|94305.2|48
1654276710000|2022-06-03 17:18:30|94359.1|94309.1|94354.9|94304.9|94360.3|94310.3|94351.9|94301.9|50
1654276720000|2022-06-03 17:18:40|94353.9|94303.9|94344.4|94319.4|94356.6|94320.6|94341.7|94303.9|48
1654276730000|2022-06-03 17:18:50|94344.3|94319.3|94355.1|94330.1|94361.4|94331|94343.5|94311.3|53
1654276740000|2022-06-03 17:19:00|94355|94330|94378.7|94353.7|94383|94358|94354.9|94324.6|60
1654276750000|2022-06-03 17:19:10|94379.6|94354.6|94410.5|94360.5|94414.2|94372.7|94379.6|94354.6|52
1654276760000|2022-06-03 17:19:20|94409.8|94359.8|94410|94360|94411|94361|94406|94356|36
1654276770000|2022-06-03 17:19:30|94411.1|94361.1|94399.2|94374.2|94411.6|94374.8|94397.2|94359.8|29
1654276780000|2022-06-03 17:19:40|94399.3|94374.3|94418.6|94368.6|94418.6|94378.5|94396.4|94357.9|47
1654276790000|2022-06-03 17:19:50|94418.2|94368.2|94420.3|94370.3|94421.2|94371.2|94417.4|94367.4|33
1654276800000|2022-06-03 17:20:00|94420.4|94370.4|94405.6|94380.6|94422.8|94382|94402.9|94369.6|48
1654276810000|2022-06-03 17:20:10|94406.4|94381.4|94398|94373|94413.9|94381.4|94397.2|94363.6|43
1654276820000|2022-06-03 17:20:20|94397.9|94372.9|94402.3|94377.3|94403.6|94378.6|94397.7|94372.7|37
1654276830000|2022-06-03 17:20:30|94402.4|94377.4|94396.7|94371.7|94402.4|94377.4|94395.2|94370.2|25
1654276840000|2022-06-03 17:20:40|94396.5|94371.5|94396.8|94371.8|94399|94374|94396.3|94371.3|25
1654276850000|2022-06-03 17:20:50|94396.9|94371.9|94397.7|94372.7|94397.7|94372.7|94394.4|94369.4|17
1654276860000|2022-06-03 17:21:00|94398.2|94373.2|94399.5|94374.5|94411.4|94376.3|94397.4|94360.9|34
1654276870000|2022-06-03 17:21:10|94399.1|94374.1|94390.9|94365.9|94399.8|94374.8|94390.6|94365.6|35
1654276880000|2022-06-03 17:21:20|94390.7|94365.7|94402.1|94352.1|94402.1|94366.9|94389|94351.4|33
1654276890000|2022-06-03 17:21:30|94401.8|94351.8|94387.6|94362.6|94402.6|94364.5|94386.4|94351.8|33
1654276900000|2022-06-03 17:21:40|94388|94363|94389.6|94364.6|94401.4|94365.9|94386.9|94349.3|31
1654276910000|2022-06-03 17:21:50|94390.4|94365.4|94387.6|94362.6|94390.4|94365.4|94387.5|94362.5|16
1654276920000|2022-06-03 17:22:00|94387.4|94362.4|94426.4|94401.4|94435.8|94401.4|94382.3|94345|35
1654276930000|2022-06-03 17:22:10|94426|94401|94418.8|94368.8|94437.6|94401.7|94411.7|94365.9|60
1654276940000|2022-06-03 17:22:20|94418.5|94368.5|94418.5|94368.5|94418.7|94368.7|94417.1|94367.1|23
1654276950000|2022-06-03 17:22:30|94419.1|94369.1|94420.3|94370.3|94420.6|94370.6|94419.1|94369.1|23
1654276960000|2022-06-03 17:22:40|94420.5|94370.5|94416.2|94366.2|94420.5|94370.5|94414|94364|36
1654276970000|2022-06-03 17:22:50|94416|94366|94413.3|94363.3|94416.2|94366.2|94411.2|94361.2|32
1654276980000|2022-06-03 17:23:00|94413|94363|94414.4|94364.4|94415.3|94365.3|94412.3|94362.3|15
1654276990000|2022-06-03 17:23:10|94414.5|94364.5|94403.2|94378.2|94418.5|94382.2|94402.8|94361.5|42
1654277000000|2022-06-03 17:23:20|94403.3|94378.3|94401.6|94376.6|94404.9|94379.9|94401.3|94376.3|31
1654277010000|2022-06-03 17:23:30|94403.1|94378.1|94404.3|94379.3|94416.7|94379.8|94401.9|94363.6|31
1654277020000|2022-06-03 17:23:40|94403.9|94378.9|94418.9|94368.9|94421.1|94384.5|94403.9|94368.6|28
1654277030000|2022-06-03 17:23:50|94418.8|94368.8|94403.5|94378.5|94420.7|94382.3|94403.5|94368.4|35
1654277040000|2022-06-03 17:24:00|94403.4|94378.4|94420.9|94370.9|94420.9|94383.5|94403.1|94366.3|33
1654277050000|2022-06-03 17:24:10|94420.2|94370.2|94408|94383|94421.3|94383.8|94406|94368.5|34
1654277060000|2022-06-03 17:24:20|94407.7|94382.7|94416|94366|94421.8|94382.7|94407.7|94364.5|21
1654277070000|2022-06-03 17:24:30|94416.1|94366.1|94403.4|94378.4|94416.1|94378.7|94400.3|94365.2|24
1654277080000|2022-06-03 17:24:40|94403.5|94378.5|94401.8|94376.8|94403.5|94378.5|94401.7|94376.7|22
1654277090000|2022-06-03 17:24:50|94401.7|94376.7|94399.5|94374.5|94402.7|94377.7|94399.5|94374.5|23
1654277100000|2022-06-03 17:25:00|94399.3|94374.3|94400.5|94375.5|94402.1|94377.1|94399.3|94374.3|24
1654277110000|2022-06-03 17:25:10|94400.8|94375.8|94415.1|94365.1|94415.1|94378.6|94400.5|94361.9|25
1654277120000|2022-06-03 17:25:20|94416.7|94366.7|94407.8|94382.8|94418.5|94383.4|94406.7|94366.7|22
1654277130000|2022-06-03 17:25:30|94408|94383|94417.8|94367.8|94418.2|94383|94405.5|94367.5|11
1654277140000|2022-06-03 17:25:40|94418.4|94368.4|94403.9|94378.9|94418.4|94383.5|94401.9|94363.2|27
1654277150000|2022-06-03 17:25:50|94404.1|94379.1|94402.4|94377.4|94404.1|94379.1|94402.3|94377.3|20
1654277160000|2022-06-03 17:26:00|94402.6|94377.6|94403|94378|94406.7|94381.7|94401.9|94376.9|27
1654277170000|2022-06-03 17:26:10|94402.8|94377.8|94402|94377|94413.5|94379.3|94400.9|94363|32
1654277180000|2022-06-03 17:26:20|94402.1|94377.1|94410.9|94360.9|94414.4|94377.6|94401.4|94353.4|20
1654277190000|2022-06-03 17:26:30|94410.8|94360.8|94403|94378|94411.3|94378|94398.7|94360.5|33
1654277200000|2022-06-03 17:26:40|94403.1|94378.1|94419.3|94369.3|94419.6|94383.5|94403|94369.3|29
1654277210000|2022-06-03 17:26:50|94419.2|94369.2|94425.3|94375.3|94427.1|94388.3|94411|94369.1|20
1654277220000|2022-06-03 17:27:00|94426.3|94376.3|94424.6|94374.6|94426.3|94376.3|94423.6|94373.6|29
1654277230000|2022-06-03 17:27:10|94424.7|94374.7|94411.2|94386.2|94424.7|94386.8|94410.6|94371.2|30
1654277240000|2022-06-03 17:27:20|94411.6|94386.6|94402.6|94377.6|94411.6|94386.6|94402|94377|22
1654277250000|2022-06-03 17:27:30|94402.8|94377.8|94415.4|94365.4|94415.4|94380.1|94401.3|94364.2|17
1654277260000|2022-06-03 17:27:40|94405.8|94380.8|94417.7|94367.7|94419.3|94381.9|94405.8|94367.1|15
1654277270000|2022-06-03 17:27:50|94418.9|94368.9|94409.6|94384.6|94419.5|94385.5|94407.1|94366.9|34
1654277280000|2022-06-03 17:28:00|94410.1|94385.1|94403.5|94378.5|94422.5|94387|94403.5|94363.7|34
1654277290000|2022-06-03 17:28:10|94403.8|94378.8|94401.4|94376.4|94403.8|94378.8|94401.2|94376.2|19
1654277300000|2022-06-03 17:28:20|94401.3|94376.3|94417.5|94367.5|94417.8|94376.9|94401.3|94363.8|19
1654277310000|2022-06-03 17:28:30|94417.3|94367.3|94400.6|94375.6|94417.4|94379|94399.5|94367.2|20
1654277320000|2022-06-03 17:28:40|94399.7|94374.7|94400.3|94375.3|94412.4|94377|94398.9|94360.3|30
1654277330000|2022-06-03 17:28:50|94400.5|94375.5|94401.1|94376.1|94401.1|94376.1|94400|94375|16
1654277340000|2022-06-03 17:29:00|94400.2|94375.2|94406.9|94356.9|94406.9|94375.2|94388.4|94351.3|46
1654277350000|2022-06-03 17:29:10|94405.5|94355.5|94403.1|94353.1|94406.5|94356.5|94402.5|94352.5|39
1654277360000|2022-06-03 17:29:20|94402.7|94352.7|94399.2|94349.2|94403.1|94365.5|94389.1|94344.9|39
1654277370000|2022-06-03 17:29:30|94399.3|94349.3|94400.5|94350.5|94402.7|94352.7|94398.5|94348.5|45
1654277380000|2022-06-03 17:29:40|94401|94351|94412.2|94362.2|94414.9|94376.6|94397.6|94351|43
1654277390000|2022-06-03 17:29:50|94412.1|94362.1|94413.2|94363.2|94415.9|94365.9|94410.5|94360.5|31
1654277400000|2022-06-03 17:30:00|94413.3|94363.3|94421.7|94371.7|94422|94385.3|94402.8|94363.1|51
1654277410000|2022-06-03 17:30:10|94421.6|94371.6|94429.6|94379.6|94431.2|94381.2|94421.6|94371.6|46
1654277420000|2022-06-03 17:30:20|94429.4|94379.4|94431.6|94381.6|94436.1|94402.8|94422.1|94375.6|51
1654277430000|2022-06-03 17:30:30|94430.9|94380.9|94428.2|94378.2|94431.7|94381.7|94425.3|94375.3|40
1654277440000|2022-06-03 17:30:40|94428.1|94378.1|94413.5|94388.5|94430.4|94388.6|94413.5|94376.4|37
1654277450000|2022-06-03 17:30:50|94412.7|94387.7|94423.6|94373.6|94426.2|94387.7|94412.7|94373.3|35
1654277460000|2022-06-03 17:31:00|94423.7|94373.7|94426|94376|94426.4|94376.4|94423.2|94373.2|15
1654277470000|2022-06-03 17:31:10|94425.7|94375.7|94426.9|94376.9|94428|94378|94424.6|94374.6|30
1654277480000|2022-06-03 17:31:20|94427.2|94377.2|94428.1|94378.1|94430.8|94394.2|94416.8|94376.9|31
1654277490000|2022-06-03 17:31:30|94428|94378|94431.5|94381.5|94434.3|94396.8|94415.1|94378|50
1654277500000|2022-06-03 17:31:40|94431|94381|94431.2|94381.2|94432.6|94382.6|94430.2|94380.2|32
1654277510000|2022-06-03 17:31:50|94431|94381|94432.5|94382.5|94434.5|94384.5|94430.5|94380.5|33
1654277520000|2022-06-03 17:32:00|94430.4|94380.4|94422.1|94372.1|94430.7|94389.9|94408.1|94369.6|33
1654277530000|2022-06-03 17:32:10|94422|94372|94426|94376|94426.7|94376.7|94421|94371|32
1654277540000|2022-06-03 17:32:20|94425.8|94375.8|94432.3|94382.3|94432.3|94382.3|94425.4|94375.4|29
1654277550000|2022-06-03 17:32:30|94432.1|94382.1|94430|94380|94432.7|94382.7|94429|94379|36
1654277560000|2022-06-03 17:32:40|94430.1|94380.1|94433.7|94383.7|94434.1|94384.1|94430.1|94380.1|34
1654277570000|2022-06-03 17:32:50|94434.4|94384.4|94426|94376|94434.4|94391.4|94413.6|94375.6|38
1654277580000|2022-06-03 17:33:00|94425.9|94375.9|94412.3|94387.3|94427.5|94390.7|94412|94375.4|35
1654277590000|2022-06-03 17:33:10|94412.2|94387.2|94418.1|94368.1|94419.5|94387.4|94407.8|94368.1|30
1654277600000|2022-06-03 17:33:20|94417.8|94367.8|94411.7|94361.7|94418.3|94368.3|94409.6|94359.6|35
1654277610000|2022-06-03 17:33:30|94411.3|94361.3|94412.5|94362.5|94413.1|94363.1|94411.2|94361.2|32
1654277620000|2022-06-03 17:33:40|94412.3|94362.3|94413|94363|94413|94363|94411|94361|25
1654277630000|2022-06-03 17:33:50|94410.9|94360.9|94401.4|94376.4|94413|94376.4|94401.4|94360.4|11
1654277640000|2022-06-03 17:34:00|94402.1|94377.1|94413|94363|94415|94379.5|94401.4|94363|38
1654277650000|2022-06-03 17:34:10|94412.9|94362.9|94405.3|94380.3|94419.4|94381.9|94402|94361.3|29
1654277660000|2022-06-03 17:34:20|94405.9|94380.9|94425.1|94375.1|94426|94389.4|94404.4|94374.5|37
1654277670000|2022-06-03 17:34:30|94425.3|94375.3|94426.2|94376.2|94427.2|94377.2|94424|94374|26
1654277680000|2022-06-03 17:34:40|94426.3|94376.3|94426.4|94376.4|94426.9|94376.9|94426.3|94376.3|9
1654277690000|2022-06-03 17:34:50|94426.2|94376.2|94401.7|94376.7|94426.8|94384.5|94401.7|94369.9|41
1654277700000|2022-06-03 17:35:00|94403.6|94378.6|94399.5|94374.5|94416.6|94378.6|94398.4|94364.3|35
1654277710000|2022-06-03 17:35:10|94399.9|94374.9|94414.9|94364.9|94415.8|94380.6|94398.7|94361|38
1654277720000|2022-06-03 17:35:20|94415.2|94365.2|94424.3|94374.3|94424.5|94389.8|94410.5|94365.2|23
1654277730000|2022-06-03 17:35:30|94423|94373|94416.6|94391.6|94424.2|94391.7|94412.9|94373|22
1654277740000|2022-06-03 17:35:40|94416.4|94391.4|94424|94374|94430.6|94393.5|94416.4|94374|38
1654277750000|2022-06-03 17:35:50|94424.4|94374.4|94423|94373|94426.5|94386.8|94408.5|94370.7|40
1654277760000|2022-06-03 17:36:00|94423.7|94373.7|94412.2|94387.2|94424|94388.2|94411.2|94373.3|34
1654277770000|2022-06-03 17:36:10|94412.3|94387.3|94422.1|94372.1|94424.1|94388.2|94411.3|94371.3|22
1654277780000|2022-06-03 17:36:20|94422.7|94372.7|94423.8|94373.8|94426.1|94376.1|94419.8|94369.8|28
1654277790000|2022-06-03 17:36:30|94423.9|94373.9|94425.3|94375.3|94425.3|94375.3|94422.9|94372.9|24
1654277800000|2022-06-03 17:36:40|94425.1|94375.1|94424.7|94374.7|94425.9|94375.9|94423.6|94373.6|29
1654277810000|2022-06-03 17:36:50|94424.6|94374.6|94427.6|94377.6|94428.4|94378.4|94424.6|94374.6|28
1654277820000|2022-06-03 17:37:00|94427.9|94377.9|94428.5|94378.5|94430.3|94380.3|94425.3|94375.3|32
1654277830000|2022-06-03 17:37:10|94427.8|94377.8|94421.6|94396.6|94436.2|94398.8|94418|94377.8|45
1654277840000|2022-06-03 17:37:20|94420.9|94395.9|94418.6|94393.6|94431.9|94397.3|94415.1|94377.8|33
1654277850000|2022-06-03 17:37:30|94416.2|94391.2|94417.2|94392.2|94418.1|94393.1|94415.5|94390.5|31
1654277860000|2022-06-03 17:37:40|94417.7|94392.7|94417.6|94392.6|94418.2|94393.2|94416.9|94391.9|19
1654277870000|2022-06-03 17:37:50|94417.7|94392.7|94424|94399|94424.9|94399.9|94417.6|94392.6|48
1654277880000|2022-06-03 17:38:00|94423.4|94398.4|94426.1|94401.1|94430|94405|94423.4|94398.4|50
1654277890000|2022-06-03 17:38:10|94426.4|94401.4|94436.7|94386.7|94438|94401.4|94426.1|94386.5|25
1654277900000|2022-06-03 17:38:20|94427.7|94402.7|94425.8|94400.8|94427.7|94402.7|94423.8|94398.8|24
1654277910000|2022-06-03 17:38:30|94424.4|94399.4|94426.4|94401.4|94432.2|94407.2|94423.9|94398.9|37
1654277920000|2022-06-03 17:38:40|94426.8|94401.8|94437.3|94387.3|94440|94402.5|94426|94385.9|33
1654277930000|2022-06-03 17:38:50|94437.5|94387.5|94436.9|94386.9|94437.5|94387.5|94436.9|94386.9|10
1654277940000|2022-06-03 17:39:00|94436.6|94386.6|94424.5|94399.5|94437|94400.3|94424.3|94386.4|25
1654277950000|2022-06-03 17:39:10|94424|94399|94434.9|94384.9|94439.1|94401.1|94422.9|94384.7|16
1654277960000|2022-06-03 17:39:20|94435|94385|94436.9|94386.9|94437.2|94387.2|94434.6|94384.6|21
1654277970000|2022-06-03 17:39:30|94436.6|94386.6|94435.5|94385.5|94436.8|94386.8|94435.5|94385.5|7
1654277980000|2022-06-03 17:39:40|94435.6|94385.6|94436.7|94386.7|94437.8|94387.8|94435.5|94385.5|18
1654277990000|2022-06-03 17:39:50|94436.8|94386.8|94437.2|94387.2|94437.8|94387.8|94436.8|94386.8|26
1654278000000|2022-06-03 17:40:00|94436.9|94386.9|94437.6|94387.6|94440.4|94390.4|94436.9|94386.9|32
1654278010000|2022-06-03 17:40:10|94437.2|94387.2|94422.3|94397.3|94438.5|94403.4|94422.3|94386.9|23
1654278020000|2022-06-03 17:40:20|94424.3|94399.3|94435.6|94385.6|94436.6|94399.3|94422.4|94384.2|27
1654278030000|2022-06-03 17:40:30|94435.4|94385.4|94425.7|94400.7|94441.6|94400.8|94425.1|94385.1|34
1654278040000|2022-06-03 17:40:40|94425.2|94400.2|94424.8|94399.8|94425.9|94400.9|94424.7|94399.7|20
1654278050000|2022-06-03 17:40:50|94424.7|94399.7|94428.2|94403.2|94428.2|94403.2|94424.4|94399.4|30
1654278060000|2022-06-03 17:41:00|94428.5|94403.5|94430|94405|94430.5|94405.5|94428.5|94403.5|20
1654278070000|2022-06-03 17:41:10|94429.8|94404.8|94438.1|94388.1|94442.5|94405.5|94429.3|94387.8|40
1654278080000|2022-06-03 17:41:20|94437.7|94387.7|94439.1|94389.1|94439.1|94401.5|94423.9|94386|36
1654278090000|2022-06-03 17:41:30|94438.4|94388.4|94428.3|94403.3|94440.9|94403.7|94427.9|94388|26
1654278100000|2022-06-03 17:41:40|94427.7|94402.7|94447.2|94422.2|94454.3|94425|94427.5|94402.5|50
1654278110000|2022-06-03 17:41:50|94447.6|94422.6|94468.6|94418.6|94468.6|94431.4|94446.9|94417.4|49
1654278120000|2022-06-03 17:42:00|94468.5|94418.5|94467.9|94417.9|94468.5|94418.5|94466.6|94416.6|30
1654278130000|2022-06-03 17:42:10|94468.1|94418.1|94468.3|94418.3|94468.7|94433.9|94455.1|94416.5|46
1654278140000|2022-06-03 17:42:20|94468.2|94418.2|94456.9|94431.9|94468.9|94431.9|94454.9|94415.3|34
1654278150000|2022-06-03 17:42:30|94456.8|94431.8|94457.3|94432.3|94458.9|94433.9|94456.2|94431.2|27
1654278160000|2022-06-03 17:42:40|94457.2|94432.2|94458.3|94433.3|94458.6|94433.6|94457|94432|18
1654278170000|2022-06-03 17:42:50|94458|94433|94460.2|94435.2|94461.1|94436.1|94458|94433|28
1654278180000|2022-06-03 17:43:00|94460.3|94435.3|94453.5|94428.5|94460.4|94435.4|94453.2|94428.2|30
1654278190000|2022-06-03 17:43:10|94453.9|94428.9|94474.1|94449.1|94476.5|94451.1|94453.4|94426.4|41
1654278200000|2022-06-03 17:43:20|94474.6|94449.6|94469.9|94444.9|94475.5|94450.5|94469.6|94444.6|44
1654278210000|2022-06-03 17:43:30|94469.8|94444.8|94483.1|94433.1|94483.6|94448.1|94469.8|94432.4|30
1654278220000|2022-06-03 17:43:40|94482.3|94432.3|94475.1|94450.1|94486.6|94450.5|94474.1|94431.8|35
1654278230000|2022-06-03 17:43:50|94475|94450|94470.9|94445.9|94475|94450|94470.1|94445.1|16
1654278240000|2022-06-03 17:44:00|94472.2|94447.2|94477.1|94452.1|94486|94452.6|94470.7|94434.8|46
1654278250000|2022-06-03 17:44:10|94477.6|94452.6|94490.8|94440.8|94491|94452.6|94472.9|94438.4|41
1654278260000|2022-06-03 17:44:20|94489.8|94439.8|94490.9|94440.9|94492.3|94442.3|94488.5|94438.5|22
1654278270000|2022-06-03 17:44:30|94490.8|94440.8|94494.2|94444.2|94494.5|94456.4|94479.8|94437.6|35
1654278280000|2022-06-03 17:44:40|94494.1|94444.1|94482.9|94457.9|94494.2|94458.2|94481.5|94443.6|25
1654278290000|2022-06-03 17:44:50|94482.8|94457.8|94482.4|94457.4|94482.9|94457.9|94482.4|94457.4|18
1654278300000|2022-06-03 17:45:00|94481.7|94456.7|94494.5|94444.5|94495.6|94456.9|94477.8|94443.9|33
1654278310000|2022-06-03 17:45:10|94495.2|94445.2|94477.3|94452.3|94495.3|94456.6|94475.8|94444.4|48
1654278320000|2022-06-03 17:45:20|94477.4|94452.4|94482.9|94457.9|94496.1|94460|94476.1|94445.3|36
1654278330000|2022-06-03 17:45:30|94483.1|94458.1|94485.2|94460.2|94485.3|94460.3|94483.1|94458.1|26
1654278340000|2022-06-03 17:45:40|94485.1|94460.1|94484.1|94459.1|94485.5|94460.5|94483.5|94458.5|19
1654278350000|2022-06-03 17:45:50|94484.2|94459.2|94484.4|94459.4|94484.5|94459.5|94482.9|94457.9|25
1654278360000|2022-06-03 17:46:00|94484.3|94459.3|94487.6|94462.6|94488.8|94463.8|94484.1|94459.1|31
1654278370000|2022-06-03 17:46:10|94487.7|94462.7|94488.3|94463.3|94488.5|94463.5|94487.7|94462.7|10
1654278380000|2022-06-03 17:46:20|94488.1|94463.1|94488|94463|94488.4|94463.4|94488|94463|8
1654278390000|2022-06-03 17:46:30|94487.8|94462.8|94484.7|94459.7|94497.8|94462.8|94482.7|94445.9|34
1654278400000|2022-06-03 17:46:40|94484.9|94459.9|94485.3|94460.3|94485.4|94460.4|94484.4|94459.4|11
1654278410000|2022-06-03 17:46:50|94484.9|94459.9|94485.7|94460.7|94485.7|94460.7|94484.5|94459.5|12
1654278420000|2022-06-03 17:47:00|94486.1|94461.1|94483.2|94458.2|94486.1|94461.1|94480.9|94455.9|40
1654278430000|2022-06-03 17:47:10|94483.3|94458.3|94482.8|94457.8|94483.8|94458.8|94482.3|94457.3|18
1654278440000|2022-06-03 17:47:20|94482.9|94457.9|94483.3|94458.3|94484.5|94459.5|94482.9|94457.9|32
1654278450000|2022-06-03 17:47:30|94483.4|94458.4|94495.7|94445.7|94496.6|94459|94480.4|94441.3|36
1654278460000|2022-06-03 17:47:40|94494.7|94444.7|94480.4|94455.4|94494.9|94457.4|94477.8|94444.6|27
1654278470000|2022-06-03 17:47:50|94480.5|94455.5|94482.3|94457.3|94482.5|94457.5|94480.3|94455.3|22
1654278480000|2022-06-03 17:48:00|94482.4|94457.4|94480.7|94455.7|94483.6|94458.6|94480.6|94455.6|18
1654278490000|2022-06-03 17:48:10|94481.2|94456.2|94482|94457|94482.2|94457.2|94480.6|94455.6|24
1654278500000|2022-06-03 17:48:20|94481.7|94456.7|94480.1|94455.1|94494|94456.8|94480.1|94443.3|19
1654278510000|2022-06-03 17:48:30|94480.3|94455.3|94482.3|94457.3|94494.7|94457.4|94479.1|94443.7|33
1654278520000|2022-06-03 17:48:40|94482.5|94457.5|94483.7|94458.7|94483.7|94458.7|94480.7|94455.7|24
1654278530000|2022-06-03 17:48:50|94483.5|94458.5|94483.1|94458.1|94483.8|94458.8|94482.6|94457.6|19
1654278540000|2022-06-03 17:49:00|94483.2|94458.2|94485.9|94460.9|94487.2|94462.2|94483.2|94458.2|28
1654278550000|2022-06-03 17:49:10|94485.7|94460.7|94498.8|94448.8|94499.8|94461.8|94485.6|94447.8|26
1654278560000|2022-06-03 17:49:20|94498.7|94448.7|94483.4|94458.4|94498.7|94459.9|94482.4|94448.3|30
1654278570000|2022-06-03 17:49:30|94483|94458|94482.8|94457.8|94484|94459|94481.3|94456.3|25
1654278580000|2022-06-03 17:49:40|94482|94457|94482.2|94457.2|94483.1|94458.1|94481.6|94456.6|16
1654278590000|2022-06-03 17:49:50|94482.7|94457.7|94493|94443|94495.6|94458.2|94478.6|94443|36
1654278600000|2022-06-03 17:50:00|94493.1|94443.1|94481.8|94456.8|94496.9|94459.6|94481|94439.7|46
1654278610000|2022-06-03 17:50:10|94481.2|94456.2|94483.8|94458.8|94485.2|94460.2|94480.8|94455.8|23
1654278620000|2022-06-03 17:50:20|94483.3|94458.3|94498.5|94448.5|94498.5|94461.8|94482.9|94447.5|29
1654278630000|2022-06-03 17:50:30|94484.4|94459.4|94485.3|94460.3|94497.7|94460.6|94482.3|94446.4|25
1654278640000|2022-06-03 17:50:40|94485.2|94460.2|94485.5|94460.5|94486.4|94461.4|94484.1|94459.1|16
1654278650000|2022-06-03 17:50:50|94485.6|94460.6|94485.4|94460.4|94486.6|94461.6|94485|94460|15
1654278660000|2022-06-03 17:51:00|94485.1|94460.1|94484|94459|94485.9|94460.9|94483.3|94458.3|19
1654278670000|2022-06-03 17:51:10|94485.7|94460.7|94485.4|94460.4|94485.7|94460.7|94482.2|94457.2|13
1654278680000|2022-06-03 17:51:20|94485.3|94460.3|94483|94458|94485.5|94460.5|94481.8|94456.8|21
1654278690000|2022-06-03 17:51:30|94482.9|94457.9|94471.6|94446.6|94493|94458.2|94466|94440.3|36
1654278700000|2022-06-03 17:51:40|94471.3|94446.3|94467.3|94442.3|94472|94447|94464.6|94439.6|42
1654278710000|2022-06-03 17:51:50|94467|94442|94477.5|94452.5|94480.3|94455.3|94466.7|94441.7|44
1654278720000|2022-06-03 17:52:00|94477.6|94452.6|94479.5|94454.5|94479.8|94454.8|94477.6|94452.6|26
1654278730000|2022-06-03 17:52:10|94478.8|94453.8|94480.7|94455.7|94481.9|94456.9|94478.1|94453.1|25
1654278740000|2022-06-03 17:52:20|94480.4|94455.4|94477.9|94452.9|94480.5|94455.5|94477.4|94452.4|26
1654278750000|2022-06-03 17:52:30|94478.3|94453.3|94479.3|94454.3|94481.5|94456.5|94477.5|94452.5|22
1654278760000|2022-06-03 17:52:40|94478.1|94453.1|94478.4|94453.4|94480.8|94455.8|94477.2|94452.2|24
1654278770000|2022-06-03 17:52:50|94478.5|94453.5|94478.2|94453.2|94479.6|94454.6|94477|94452|17
1654278780000|2022-06-03 17:53:00|94477.8|94452.8|94478.6|94453.6|94479.4|94454.4|94477.8|94452.8|23
1654278790000|2022-06-03 17:53:10|94478.8|94453.8|94473.4|94448.4|94479|94454|94471.9|94446.9|36
1654278800000|2022-06-03 17:53:20|94473.1|94448.1|94467.9|94442.9|94485.4|94450.9|94467.9|94434.2|33
1654278810000|2022-06-03 17:53:30|94468.1|94443.1|94465.4|94440.4|94473.9|94448.9|94465.4|94440.4|30
1654278820000|2022-06-03 17:53:40|94470.3|94445.3|94460.9|94435.9|94476.1|94451.1|94460.2|94435.2|62
1654278830000|2022-06-03 17:53:50|94460.6|94435.6|94459.5|94434.5|94461.5|94436.5|94459.5|94434.5|19
1654278840000|2022-06-03 17:54:00|94460|94435|94457.5|94432.5|94461.8|94436.8|94452.7|94427.7|22
1654278850000|2022-06-03 17:54:10|94457.2|94432.2|94460.1|94435.1|94462.8|94437.8|94456.4|94431.4|24
1654278860000|2022-06-03 17:54:20|94460.5|94435.5|94460.1|94435.1|94460.9|94435.9|94459|94434|23
1654278870000|2022-06-03 17:54:30|94460.9|94435.9|94460.7|94435.7|94461.4|94436.4|94460.2|94435.2|11
1654278880000|2022-06-03 17:54:40|94460.4|94435.4|94460.4|94435.4|94461.2|94436.2|94459.7|94434.7|11
1654278890000|2022-06-03 17:54:50|94460.6|94435.6|94460.5|94435.5|94461|94436|94459.7|94434.7|9
1654278900000|2022-06-03 17:55:00|94461.2|94436.2|94456.5|94431.5|94466.3|94436.2|94453.9|94416.3|21
1654278910000|2022-06-03 17:55:10|94457.9|94432.9|94458.5|94433.5|94459|94434|94457|94432|19
1654278920000|2022-06-03 17:55:20|94457.9|94432.9|94458.6|94433.6|94459.5|94434.5|94457.9|94432.9|10
1654278930000|2022-06-03 17:55:30|94458.7|94433.7|94455.3|94430.3|94458.7|94433.7|94453.6|94428.6|20
1654278940000|2022-06-03 17:55:40|94455.2|94430.2|94455.6|94430.6|94455.6|94430.6|94453.5|94428.5|21
1654278950000|2022-06-03 17:55:50|94455.3|94430.3|94454.4|94429.4|94455.6|94430.6|94454.4|94429.4|15
1654278960000|2022-06-03 17:56:00|94453.1|94428.1|94450.1|94425.1|94453.2|94428.2|94446.3|94421.3|39
1654278970000|2022-06-03 17:56:10|94449.4|94424.4|94449.8|94424.8|94454|94429|94448.9|94423.9|38
1654278980000|2022-06-03 17:56:20|94450.4|94425.4|94450.9|94425.9|94451.2|94426.2|94449.8|94424.8|23
1654278990000|2022-06-03 17:56:30|94450.5|94425.5|94453|94428|94462.7|94428|94447.9|94410.9|21
1654279000000|2022-06-03 17:56:40|94454.6|94429.6|94453.8|94428.8|94454.6|94429.6|94453.1|94428.1|28
1654279010000|2022-06-03 17:56:50|94453.9|94428.9|94452.6|94427.6|94454.4|94429.4|94452.6|94427.6|16
1654279020000|2022-06-03 17:57:00|94453.1|94428.1|94447.1|94422.1|94453.1|94428.1|94445.7|94420.7|27
1654279030000|2022-06-03 17:57:10|94445.6|94420.6|94444.2|94419.2|94446.6|94421.6|94439.8|94414.8|34
1654279040000|2022-06-03 17:57:20|94443.7|94418.7|94459.7|94409.7|94460.2|94422.8|94443.7|94409.3|31
1654279050000|2022-06-03 17:57:30|94447|94422|94445.9|94420.9|94448.5|94423.5|94442.9|94417.9|38
1654279060000|2022-06-03 17:57:40|94446|94421|94444.7|94419.7|94446.8|94421.8|94441.7|94416.7|52
1654279070000|2022-06-03 17:57:50|94444.5|94419.5|94445.2|94420.2|94459.6|94421.6|94443.5|94407.4|27
1654279080000|2022-06-03 17:58:00|94445.4|94420.4|94445.4|94420.4|94445.6|94420.6|94445|94420|20
1654279090000|2022-06-03 17:58:10|94443.5|94418.5|94439.9|94414.9|94454.9|94418.5|94439.5|94403.8|40
1654279100000|2022-06-03 17:58:20|94439.8|94414.8|94441.3|94416.3|94443.2|94418.2|94439.4|94414.4|43
1654279110000|2022-06-03 17:58:30|94441.5|94416.5|94441.5|94416.5|94441.9|94416.9|94440.5|94415.5|9
1654279120000|2022-06-03 17:58:40|94441.1|94416.1|94441.9|94416.9|94441.9|94416.9|94440.2|94415.2|20
1654279130000|2022-06-03 17:58:50|94442.1|94417.1|94467.5|94417.5|94469.1|94431|94441.5|94416.5|22
1654279140000|2022-06-03 17:59:00|94467.6|94417.6|94453.6|94428.6|94468.3|94428.8|94451.2|94414.5|39
1654279150000|2022-06-03 17:59:10|94453|94428|94472.8|94422.8|94474.1|94435.7|94452.2|94422.7|33
1654279160000|2022-06-03 17:59:20|94473.3|94423.3|94471.1|94421.1|94473.3|94436.3|94458.8|94420.2|29
1654279170000|2022-06-03 17:59:30|94471.2|94421.2|94463.6|94438.6|94475|94439.3|94463.6|94420.5|27
1654279180000|2022-06-03 17:59:40|94464|94439|94476.7|94426.7|94477.1|94439.9|94464|94425.3|9
1654279190000|2022-06-03 17:59:50|94476.8|94426.8|94462.8|94437.8|94476.9|94439|94462.7|94425|28
1654279200000|2022-06-03 18:00:00|94462.6|94437.6|94466.3|94441.3|94478|94443.2|94461.2|94423.3|51
1654279210000|2022-06-03 18:00:10|94466.2|94441.2|94477|94427|94478.3|94441.2|94466.2|94425.1|35
1654279220000|2022-06-03 18:00:20|94476.2|94426.2|94485.7|94460.7|94488.9|94463.9|94468.2|94426.2|60
1654279230000|2022-06-03 18:00:30|94486.3|94461.3|94485.8|94460.8|94487.1|94462.1|94483.8|94458.8|43
1654279240000|2022-06-03 18:00:40|94486.3|94461.3|94488.5|94463.5|94488.5|94463.5|94484.5|94459.5|41
1654279250000|2022-06-03 18:00:50|94488.4|94463.4|94489.8|94464.8|94490.5|94465.5|94488.1|94463.1|30
1654279260000|2022-06-03 18:01:00|94491.8|94466.8|94493.5|94468.5|94493.5|94468.5|94487.8|94462.8|51
1654279270000|2022-06-03 18:01:10|94494.1|94469.1|94499.7|94474.7|94500.2|94475.2|94494.1|94469.1|40
1654279280000|2022-06-03 18:01:20|94499.3|94474.3|94499.6|94474.6|94500.3|94475.3|94497.8|94472.8|33
1654279290000|2022-06-03 18:01:30|94499.5|94474.5|94495.2|94470.2|94500.9|94475.9|94495.2|94470.2|43
1654279300000|2022-06-03 18:01:40|94495.3|94470.3|94498.5|94473.5|94499.5|94474.5|94495|94470|42
1654279310000|2022-06-03 18:01:50|94499.5|94474.5|94499.6|94474.6|94499.7|94474.7|94498.5|94473.5|28
1654279320000|2022-06-03 18:02:00|94499.5|94474.5|94518|94493|94520.7|94495.7|94494.7|94469.7|45
1654279330000|2022-06-03 18:02:10|94520.7|94495.7|94525.1|94500.1|94526|94501|94519.7|94494.7|51
1654279340000|2022-06-03 18:02:20|94524.4|94499.4|94514.5|94489.5|94526.2|94501.2|94510.7|94485.7|61
1654279350000|2022-06-03 18:02:30|94513.1|94488.1|94514.2|94489.2|94515.9|94490.9|94511.2|94486.2|31
1654279360000|2022-06-03 18:02:40|94513.9|94488.9|94511.7|94486.7|94515.2|94490.2|94511.4|94486.4|28
1654279370000|2022-06-03 18:02:50|94511.4|94486.4|94510.1|94485.1|94519.6|94494.6|94510|94485|30
1654279380000|2022-06-03 18:03:00|94511.4|94486.4|94515.5|94490.5|94518|94493|94507|94482|39
1654279390000|2022-06-03 18:03:10|94515.2|94490.2|94494.1|94469.1|94515.9|94490.9|94493.3|94468.3|44
1654279400000|2022-06-03 18:03:20|94495.2|94470.2|94476|94451|94496.6|94471.6|94471.7|94437.9|72
1654279410000|2022-06-03 18:03:30|94477.8|94452.8|94472.2|94447.2|94477.8|94452.8|94471.5|94446.5|58
1654279420000|2022-06-03 18:03:40|94472.4|94447.4|94477.3|94452.3|94477.4|94452.4|94472.4|94447.4|56
1654279430000|2022-06-03 18:03:50|94477.5|94452.5|94481.1|94456.1|94481.7|94456.7|94474.5|94449.5|58
1654279440000|2022-06-03 18:04:00|94480.8|94455.8|94495.6|94470.6|94500.6|94475.6|94479.1|94454.1|53
1654279450000|2022-06-03 18:04:10|94496.5|94471.5|94498.9|94473.9|94501.9|94476.9|94487.8|94462.8|62
1654279460000|2022-06-03 18:04:20|94499.3|94474.3|94501.4|94476.4|94504.9|94479.9|94499.3|94474.3|38
1654279470000|2022-06-03 18:04:30|94503.8|94478.8|94504.8|94479.8|94507.4|94482.4|94501|94476|44
1654279480000|2022-06-03 18:04:40|94505.2|94480.2|94509.4|94484.4|94509.4|94484.4|94505.1|94480.1|43
1654279490000|2022-06-03 18:04:50|94509.5|94484.5|94520.9|94495.9|94530.2|94496.7|94507.7|94470.1|60
1654279500000|2022-06-03 18:05:00|94521.1|94496.1|94521.4|94496.4|94532.9|94496.4|94511.3|94475.9|51
1654279510000|2022-06-03 18:05:10|94520.8|94495.8|94521.7|94496.7|94522.9|94497.9|94520.3|94495.3|39
1654279520000|2022-06-03 18:05:20|94522|94497|94539.4|94489.4|94540.3|94503.4|94521.7|94488.9|36
1654279530000|2022-06-03 18:05:30|94539.6|94489.6|94530.3|94505.3|94541.4|94506.9|94528.1|94489.6|40
1654279540000|2022-06-03 18:05:40|94530.8|94505.8|94528.9|94503.9|94530.8|94505.8|94527.3|94502.3|27
1654279550000|2022-06-03 18:05:50|94529.2|94504.2|94527.7|94502.7|94529.2|94504.2|94523.8|94498.8|22
1654279560000|2022-06-03 18:06:00|94527.4|94502.4|94526.7|94501.7|94529.2|94504.2|94526.7|94501.7|34
1654279570000|2022-06-03 18:06:10|94526.8|94501.8|94526|94501|94529.7|94504.7|94525.4|94500.4|39
1654279580000|2022-06-03 18:06:20|94526.4|94501.4|94526.9|94501.9|94529.3|94504.3|94524.3|94499.3|46
1654279590000|2022-06-03 18:06:30|94528.4|94503.4|94527.4|94502.4|94529.4|94504.4|94527.4|94502.4|24
1654279600000|2022-06-03 18:06:40|94527.3|94502.3|94523.2|94498.2|94528|94503|94521.3|94496.3|36
1654279610000|2022-06-03 18:06:50|94522.7|94497.7|94521.7|94496.7|94524.9|94499.9|94520.6|94495.6|32
1654279620000|2022-06-03 18:07:00|94523|94498|94523.4|94498.4|94524.1|94499.1|94520.4|94495.4|29
1654279630000|2022-06-03 18:07:10|94523.2|94498.2|94523.4|94498.4|94523.5|94498.5|94521.7|94496.7|22
1654279640000|2022-06-03 18:07:20|94522.4|94497.4|94522.3|94497.3|94523.5|94498.5|94521.7|94496.7|16
1654279650000|2022-06-03 18:07:30|94522.7|94497.7|94518.7|94493.7|94522.7|94497.7|94517.4|94492.4|24
1654279660000|2022-06-03 18:07:40|94518.6|94493.6|94521.8|94496.8|94523.2|94498.2|94518.1|94493.1|23
1654279670000|2022-06-03 18:07:50|94522.6|94497.6|94519.4|94494.4|94522.9|94497.9|94519.4|94494.4|26
1654279680000|2022-06-03 18:08:00|94517.9|94492.9|94525.2|94500.2|94525.2|94500.2|94517.9|94492.9|27
1654279690000|2022-06-03 18:08:10|94524.6|94499.6|94522.5|94497.5|94525.6|94500.6|94522.1|94497.1|24
1654279700000|2022-06-03 18:08:20|94521.5|94496.5|94516.3|94491.3|94521.8|94496.8|94513.1|94488.1|43
1654279710000|2022-06-03 18:08:30|94515.4|94490.4|94521.7|94496.7|94522.7|94497.7|94512|94487|47
1654279720000|2022-06-03 18:08:40|94522|94497|94518.3|94493.3|94522.3|94497.3|94517.1|94492.1|44
1654279730000|2022-06-03 18:08:50|94518.2|94493.2|94518.6|94493.6|94520.6|94495.6|94517.3|94492.3|30
1654279740000|2022-06-03 18:09:00|94518.9|94493.9|94492.8|94467.8|94519.1|94494.1|94487.3|94462.3|57
1654279750000|2022-06-03 18:09:10|94493.2|94468.2|94506.4|94481.4|94518.3|94486|94492.2|94467.2|70
1654279760000|2022-06-03 18:09:20|94506.8|94481.8|94521|94471|94521|94482.2|94505.2|94468.2|36
1654279770000|2022-06-03 18:09:30|94521.1|94471.1|94520.6|94470.6|94521.2|94471.2|94520.4|94470.4|24
1654279780000|2022-06-03 18:09:40|94520.7|94470.7|94521.9|94471.9|94521.9|94471.9|94520.6|94470.6|23
1654279790000|2022-06-03 18:09:50|94522|94472|94520|94470|94523.3|94473.3|94520|94470|23
1654279800000|2022-06-03 18:10:00|94519.4|94469.4|94520.8|94470.8|94520.9|94485.8|94503.7|94466.3|44
1654279810000|2022-06-03 18:10:10|94521.1|94471.1|94496.8|94471.8|94522.4|94482|94495|94458.5|37
1654279820000|2022-06-03 18:10:20|94496.4|94471.4|94496.9|94471.9|94497.2|94472.2|94495.7|94470.7|14
1654279830000|2022-06-03 18:10:30|94497|94472|94496.1|94471.1|94497.5|94472.5|94495.8|94470.8|15
1654279840000|2022-06-03 18:10:40|94495.9|94470.9|94492.5|94467.5|94495.9|94470.9|94491.6|94466.6|21
1654279850000|2022-06-03 18:10:50|94493.5|94468.5|94503.5|94453.5|94504.1|94468.5|94491.2|94453.4|15
1654279860000|2022-06-03 18:11:00|94503.7|94453.7|94489.8|94464.8|94506.6|94465.5|94489.5|94453.7|31
1654279870000|2022-06-03 18:11:10|94488.8|94463.8|94488.1|94463.1|94490|94465|94487.4|94462.4|9
1654279880000|2022-06-03 18:11:20|94487.5|94462.5|94490.1|94465.1|94490.2|94465.2|94487.5|94462.5|23
1654279890000|2022-06-03 18:11:30|94489.9|94464.9|94491.6|94466.6|94491.7|94466.7|94489.9|94464.9|16
1654279900000|2022-06-03 18:11:40|94492|94467|94494.3|94469.3|94495.2|94470.2|94490.1|94465.1|41
1654279910000|2022-06-03 18:11:50|94493.9|94468.9|94496.8|94471.8|94496.9|94471.9|94493.9|94468.9|15
1654279920000|2022-06-03 18:12:00|94497.1|94472.1|94492.2|94467.2|94497.8|94472.8|94492.2|94467.2|30
1654279930000|2022-06-03 18:12:10|94491.8|94466.8|94490.2|94465.2|94492.1|94467.1|94489.3|94464.3|31
1654279940000|2022-06-03 18:12:20|94490.5|94465.5|94493|94468|94493.6|94468.6|94490|94465|25
1654279950000|2022-06-03 18:12:30|94492.7|94467.7|94491|94466|94494.5|94469.5|94490.4|94465.4|14
1654279960000|2022-06-03 18:12:40|94490|94465|94491.4|94466.4|94491.4|94466.4|94489.1|94464.1|22
1654279970000|2022-06-03 18:12:50|94491.3|94466.3|94492.1|94467.1|94492.2|94467.2|94489.6|94464.6|13
1654279980000|2022-06-03 18:13:00|94492.3|94467.3|94493|94468|94493.5|94468.5|94490.6|94465.6|18
1654279990000|2022-06-03 18:13:10|94492.2|94467.2|94491.6|94466.6|94492.8|94467.8|94491.1|94466.1|12
1654280000000|2022-06-03 18:13:20|94502.6|94452.6|94493|94468|94502.6|94470.2|94492.3|94452.6|25
1654280010000|2022-06-03 18:13:30|94493.6|94468.6|94490.4|94465.4|94506.8|94468.6|94487.3|94455.2|31
1654280020000|2022-06-03 18:13:40|94490.2|94465.2|94491.6|94466.6|94495.5|94470.5|94488.9|94463.9|27
1654280030000|2022-06-03 18:13:50|94493.1|94468.1|94546.5|94521.5|94547.1|94522.1|94493.1|94468.1|52
1654280040000|2022-06-03 18:14:00|94546.1|94521.1|94534.7|94509.7|94546.3|94521.3|94525.1|94500.1|41
1654280050000|2022-06-03 18:14:10|94534.6|94509.6|94533.2|94508.2|94536.5|94511.5|94533.2|94508.2|30
1654280060000|2022-06-03 18:14:20|94533.5|94508.5|94538.7|94513.7|94538.7|94513.7|94533.5|94508.5|23
1654280070000|2022-06-03 18:14:30|94538.9|94513.9|94540.9|94515.9|94541.2|94516.2|94536.1|94511.1|24
1654280080000|2022-06-03 18:14:40|94540.4|94515.4|94540.1|94515.1|94541.4|94516.4|94539.9|94514.9|22
1654280090000|2022-06-03 18:14:50|94540.3|94515.3|94539.7|94514.7|94541|94516|94539.3|94514.3|16
1654280100000|2022-06-03 18:15:00|94540|94515|94539.1|94514.1|94542.5|94517.5|94537.6|94512.6|28
1654280110000|2022-06-03 18:15:10|94539.5|94514.5|94534.9|94509.9|94539.8|94514.8|94533.9|94508.9|31
1654280120000|2022-06-03 18:15:20|94535.5|94510.5|94535.5|94510.5|94540.1|94515.1|94534.9|94509.9|33
1654280130000|2022-06-03 18:15:30|94535.2|94510.2|94535.2|94510.2|94535.5|94510.5|94534.9|94509.9|11
1654280140000|2022-06-03 18:15:40|94535.6|94510.6|94535.6|94510.6|94537.2|94512.2|94535.1|94510.1|17
1654280150000|2022-06-03 18:15:50|94536.3|94511.3|94535.9|94510.9|94538.6|94513.6|94535.7|94510.7|26
1654280160000|2022-06-03 18:16:00|94535.1|94510.1|94537.8|94512.8|94538.2|94513.2|94535.1|94510.1|15
1654280170000|2022-06-03 18:16:10|94538|94513|94538.1|94513.1|94538.2|94513.2|94536.7|94511.7|23
1654280180000|2022-06-03 18:16:20|94538|94513|94537.1|94512.1|94538.3|94513.3|94535.5|94510.5|19
1654280190000|2022-06-03 18:16:30|94537.7|94512.7|94535.1|94510.1|94537.7|94512.7|94535|94510|18
1654280200000|2022-06-03 18:16:40|94535.5|94510.5|94537.2|94512.2|94537.6|94512.6|94535|94510|12
1654280210000|2022-06-03 18:16:50|94537.3|94512.3|94536.5|94511.5|94538.9|94513.9|94533.5|94508.5|32
1654280220000|2022-06-03 18:17:00|94534.9|94509.9|94534.4|94509.4|94535.5|94510.5|94534.4|94509.4|12
1654280230000|2022-06-03 18:17:10|94533.4|94508.4|94534.9|94509.9|94535.3|94510.3|94532.4|94507.4|14
1654280240000|2022-06-03 18:17:20|94534.4|94509.4|94535|94510|94535.1|94510.1|94534.4|94509.4|7
1654280250000|2022-06-03 18:17:30|94535.6|94510.6|94535.2|94510.2|94536.5|94511.5|94535.2|94510.2|8
1654280260000|2022-06-03 18:17:40|94535.3|94510.3|94535.6|94510.6|94536.1|94511.1|94534.9|94509.9|9
1654280270000|2022-06-03 18:17:50|94535.5|94510.5|94534.6|94509.6|94536.1|94511.1|94534.6|94509.6|8
1654280280000|2022-06-03 18:18:00|94534.7|94509.7|94533.5|94508.5|94534.8|94509.8|94532.1|94507.1|26
1654280290000|2022-06-03 18:18:10|94533.7|94508.7|94532.7|94507.7|94533.7|94508.7|94532.6|94507.6|13
1654280300000|2022-06-03 18:18:20|94532.6|94507.6|94533.2|94508.2|94533.6|94508.6|94532.6|94507.6|13
1654280310000|2022-06-03 18:18:30|94533|94508|94533.9|94508.9|94534|94509|94530.8|94505.8|17
1654280320000|2022-06-03 18:18:40|94531.4|94506.4|94524.8|94499.8|94531.8|94506.8|94524.3|94499.3|25
1654280330000|2022-06-03 18:18:50|94525.9|94500.9|94524.9|94499.9|94525.9|94500.9|94522.9|94497.9|22
1654280340000|2022-06-03 18:19:00|94524.8|94499.8|94525.9|94500.9|94527.3|94502.3|94524.2|94499.2|19
1654280350000|2022-06-03 18:19:10|94524.7|94499.7|94524.4|94499.4|94527.4|94502.4|94524.4|94499.4|21
1654280360000|2022-06-03 18:19:20|94524.5|94499.5|94525.6|94500.6|94526.1|94501.1|94524|94499|17
1654280370000|2022-06-03 18:19:30|94525.5|94500.5|94525.5|94500.5|94525.6|94500.6|94523.3|94498.3|12
1654280380000|2022-06-03 18:19:40|94525.4|94500.4|94526.3|94501.3|94527.3|94502.3|94525|94500|17
1654280390000|2022-06-03 18:19:50|94526|94501|94524.2|94499.2|94526.2|94501.2|94523.6|94498.6|15
1654280400000|2022-06-03 18:20:00|94525|94500|94529.7|94504.7|94530.7|94505.7|94525|94500|26
1654280410000|2022-06-03 18:20:10|94530.2|94505.2|94530.3|94505.3|94530.6|94505.6|94529.5|94504.5|20
1654280420000|2022-06-03 18:20:20|94529.9|94504.9|94534.9|94509.9|94538.7|94513.7|94529.9|94504.9|33
1654280430000|2022-06-03 18:20:30|94534.7|94509.7|94535.4|94510.4|94535.4|94510.4|94533.7|94508.7|17
1654280440000|2022-06-03 18:20:40|94534.6|94509.6|94536|94511|94536.4|94511.4|94533.8|94508.8|16
1654280450000|2022-06-03 18:20:50|94536.8|94511.8|94539|94514|94539.8|94514.8|94536.8|94511.8|30
1654280460000|2022-06-03 18:21:00|94538.9|94513.9|94536.9|94511.9|94539.1|94514.1|94534.9|94509.9|26
1654280470000|2022-06-03 18:21:10|94537.3|94512.3|94537.1|94512.1|94538|94513|94537.1|94512.1|11
1654280480000|2022-06-03 18:21:20|94537.7|94512.7|94532.8|94507.8|94538.7|94513.7|94532.3|94507.3|16
1654280490000|2022-06-03 18:21:30|94535.6|94510.6|94537.6|94512.6|94537.9|94512.9|94535.4|94510.4|24
1654280500000|2022-06-03 18:21:40|94537.7|94512.7|94542.1|94517.1|94542.6|94517.6|94537.5|94512.5|20
1654280510000|2022-06-03 18:21:50|94541.6|94516.6|94542.2|94517.2|94542.8|94517.8|94541.6|94516.6|16
1654280520000|2022-06-03 18:22:00|94542.3|94517.3|94542.2|94517.2|94543.5|94518.5|94542.1|94517.1|19
1654280530000|2022-06-03 18:22:10|94542.3|94517.3|94542.9|94517.9|94543|94518|94539.1|94514.1|12
1654280540000|2022-06-03 18:22:20|94543.6|94518.6|94540.7|94515.7|94543.6|94518.6|94540.1|94515.1|24
1654280550000|2022-06-03 18:22:30|94540.5|94515.5|94539.7|94514.7|94540.5|94515.5|94539.1|94514.1|8
1654280560000|2022-06-03 18:22:40|94540|94515|94535.4|94510.4|94540|94515|94535.1|94510.1|24
1654280570000|2022-06-03 18:22:50|94535.5|94510.5|94529.8|94504.8|94536.3|94511.3|94528.3|94503.3|43
1654280580000|2022-06-03 18:23:00|94529.9|94504.9|94530.2|94505.2|94530.6|94505.6|94528.7|94503.7|24
1654280590000|2022-06-03 18:23:10|94529.9|94504.9|94529.3|94504.3|94530|94505|94525.4|94500.4|41
1654280600000|2022-06-03 18:23:20|94529.1|94504.1|94530.6|94505.6|94530.9|94505.9|94528.8|94503.8|28
1654280610000|2022-06-03 18:23:30|94530.8|94505.8|94529.6|94504.6|94531|94506|94529.4|94504.4|19
1654280620000|2022-06-03 18:23:40|94529.5|94504.5|94529.8|94504.8|94529.8|94504.8|94528.5|94503.5|34
1654280630000|2022-06-03 18:23:50|94529.6|94504.6|94533.1|94508.1|94543.6|94518.6|94529.6|94504.6|47
1654280640000|2022-06-03 18:24:00|94532.6|94507.6|94539.4|94514.4|94540.4|94515.4|94532.6|94507.6|30
1654280650000|2022-06-03 18:24:10|94539.3|94514.3|94544.6|94519.6|94551.5|94526.5|94539|94514|44
1654280660000|2022-06-03 18:24:20|94544.1|94519.1|94542.1|94517.1|94545.8|94520.8|94542.1|94517.1|30
1654280670000|2022-06-03 18:24:30|94542|94517|94537.6|94512.6|94542.2|94517.2|94533.4|94508.4|37
1654280680000|2022-06-03 18:24:40|94537.8|94512.8|94536.8|94511.8|94538|94513|94535.7|94510.7|30
1654280690000|2022-06-03 18:24:50|94536|94511|94529.8|94504.8|94538.2|94513.2|94529.4|94504.4|42
1654280700000|2022-06-03 18:25:00|94529.7|94504.7|94536.2|94511.2|94537.4|94512.4|94529.7|94504.7|39
1654280710000|2022-06-03 18:25:10|94534.9|94509.9|94532.4|94507.4|94534.9|94509.9|94529.1|94504.1|25
1654280720000|2022-06-03 18:25:20|94531.9|94506.9|94527.6|94502.6|94532.6|94507.6|94527.6|94502.6|44
1654280730000|2022-06-03 18:25:30|94527.7|94502.7|94525.1|94500.1|94527.7|94502.7|94524.3|94499.3|33
1654280740000|2022-06-03 18:25:40|94524.9|94499.9|94525.9|94500.9|94527|94502|94524.8|94499.8|18
1654280750000|2022-06-03 18:25:50|94526.1|94501.1|94525|94500|94526.2|94501.2|94525|94500|11
1654280760000|2022-06-03 18:26:00|94524.7|94499.7|94524.5|94499.5|94525.4|94500.4|94524|94499|13
1654280770000|2022-06-03 18:26:10|94524.4|94499.4|94523.9|94498.9|94524.6|94499.6|94523.9|94498.9|10
1654280780000|2022-06-03 18:26:20|94524.1|94499.1|94522|94497|94525.9|94500.9|94521.8|94496.8|21
1654280790000|2022-06-03 18:26:30|94521.1|94496.1|94519.1|94494.1|94523.1|94498.1|94518.5|94493.5|27
1654280800000|2022-06-03 18:26:40|94521|94496|94514.3|94489.3|94522.1|94497.1|94514.3|94489.3|26
1654280810000|2022-06-03 18:26:50|94515.5|94490.5|94516.6|94491.6|94521.1|94496.1|94514.9|94489.9|33
1654280820000|2022-06-03 18:27:00|94516.4|94491.4|94514.2|94489.2|94516.7|94491.7|94513.6|94488.6|39
1654280830000|2022-06-03 18:27:10|94514.3|94489.3|94518.3|94493.3|94519.1|94494.1|94513.6|94488.6|24
1654280840000|2022-06-03 18:27:20|94520.4|94495.4|94515.6|94490.6|94520.9|94495.9|94515.1|94490.1|35
1654280850000|2022-06-03 18:27:30|94515.2|94490.2|94517.8|94492.8|94518.3|94493.3|94515.2|94490.2|16
1654280860000|2022-06-03 18:27:40|94518.3|94493.3|94521.7|94496.7|94522.4|94497.4|94518|94493|25
1654280870000|2022-06-03 18:27:50|94521.8|94496.8|94522.5|94497.5|94522.5|94497.5|94519.4|94494.4|20
1654280880000|2022-06-03 18:28:00|94524.9|94499.9|94511.5|94486.5|94525.4|94500.4|94511.5|94486.5|34
1654280890000|2022-06-03 18:28:10|94510.5|94485.5|94501.1|94476.1|94510.9|94485.9|94500.5|94475.5|52
1654280900000|2022-06-03 18:28:20|94501.2|94476.2|94493.4|94468.4|94501.5|94476.5|94493.4|94468.4|54
1654280910000|2022-06-03 18:28:30|94492.8|94467.8|94490.7|94465.7|94495.2|94470.2|94490.4|94465.4|50
1654280920000|2022-06-03 18:28:40|94490.4|94465.4|94492.4|94467.4|94495.7|94470.7|94490.4|94465.4|42
1654280930000|2022-06-03 18:28:50|94492.3|94467.3|94487.5|94462.5|94493.1|94468.1|94485.1|94460.1|62
1654280940000|2022-06-03 18:29:00|94486.7|94461.7|94489.3|94464.3|94491.1|94466.1|94486.7|94461.7|48
1654280950000|2022-06-03 18:29:10|94489.4|94464.4|94491.5|94466.5|94493.9|94468.9|94488.4|94463.4|49
1654280960000|2022-06-03 18:29:20|94491.7|94466.7|94491.9|94466.9|94494|94469|94491.1|94466.1|32
1654280970000|2022-06-03 18:29:30|94492|94467|94487|94462|94492.1|94467.1|94486.3|94461.3|50
1654280980000|2022-06-03 18:29:40|94486.6|94461.6|94484.6|94459.6|94489.8|94464.8|94483.5|94458.5|51
1654280990000|2022-06-03 18:29:50|94484.4|94459.4|94467.6|94442.6|94498.3|94473.3|94464.8|94439.8|67
1654281000000|2022-06-03 18:30:00|94469.1|94444.1|94436.7|94411.7|94470.2|94445.2|94426.7|94401.7|58
1654281010000|2022-06-03 18:30:10|94437.2|94412.2|94437.7|94412.7|94437.7|94412.7|94427.2|94402.2|41
1654281020000|2022-06-03 18:30:20|94438.7|94413.7|94439.7|94414.7|94440.8|94415.8|94436.3|94411.3|44
1654281030000|2022-06-03 18:30:30|94439.5|94414.5|94441|94416|94441.3|94416.3|94438.5|94413.5|18
1654281040000|2022-06-03 18:30:40|94440.5|94415.5|94444.5|94419.5|94444.5|94419.5|94439.9|94414.9|33
1654281050000|2022-06-03 18:30:50|94443.6|94418.6|94445.9|94420.9|94448.7|94423.7|94441.8|94416.8|39
1654281060000|2022-06-03 18:31:00|94445.8|94420.8|94445|94420|94446.1|94421.1|94434.5|94409.5|26
1654281070000|2022-06-03 18:31:10|94445.5|94420.5|94443|94418|94446.4|94421.4|94442.8|94417.8|13
1654281080000|2022-06-03 18:31:20|94444|94419|94429.9|94404.9|94447.3|94422.3|94427.3|94402.3|39
1654281090000|2022-06-03 18:31:30|94430.7|94405.7|94432.6|94407.6|94438.3|94413.3|94427.5|94402.5|52
1654281100000|2022-06-03 18:31:40|94431.9|94406.9|94433.3|94408.3|94437.5|94412.5|94431.9|94406.9|50
1654281110000|2022-06-03 18:31:50|94433.2|94408.2|94431.4|94406.4|94434.8|94409.8|94428.8|94403.8|55
1654281120000|2022-06-03 18:32:00|94431.3|94406.3|94434.4|94409.4|94435.3|94410.3|94428.6|94403.6|51
1654281130000|2022-06-03 18:32:10|94434.7|94409.7|94432.1|94407.1|94435.5|94410.5|94429.2|94404.2|50
1654281140000|2022-06-03 18:32:20|94431.8|94406.8|94432.3|94407.3|94434|94409|94430.7|94405.7|45
1654281150000|2022-06-03 18:32:30|94432.1|94407.1|94434|94409|94435.4|94410.4|94430.6|94405.6|49
1654281160000|2022-06-03 18:32:40|94433.9|94408.9|94423|94398|94434.6|94409.6|94421.6|94396.6|34
1654281170000|2022-06-03 18:32:50|94422.8|94397.8|94424.8|94399.8|94425.5|94400.5|94422.8|94397.8|36
1654281180000|2022-06-03 18:33:00|94425|94400|94423.7|94398.7|94425.1|94400.1|94422.6|94397.6|32
1654281190000|2022-06-03 18:33:10|94423.6|94398.6|94425.3|94400.3|94425.9|94400.9|94423.5|94398.5|35
1654281200000|2022-06-03 18:33:20|94425.2|94400.2|94425.9|94400.9|94426.3|94401.3|94424.7|94399.7|24
1654281210000|2022-06-03 18:33:30|94426.3|94401.3|94429.6|94404.6|94434.7|94409.7|94417.3|94392.3|54
1654281220000|2022-06-03 18:33:40|94429.2|94404.2|94433.1|94408.1|94439.2|94414.2|94428.6|94403.6|37
1654281230000|2022-06-03 18:33:50|94433|94408|94439.1|94414.1|94447.3|94422.3|94433|94408|31
1654281240000|2022-06-03 18:34:00|94438.8|94413.8|94441.2|94416.2|94445.3|94420.3|94438.7|94413.7|48
1654281250000|2022-06-03 18:34:10|94441.1|94416.1|94440.3|94415.3|94441.7|94416.7|94439.1|94414.1|22
1654281260000|2022-06-03 18:34:20|94441.1|94416.1|94439.7|94414.7|94441.4|94416.4|94434.9|94409.9|35
1654281270000|2022-06-03 18:34:30|94441|94416|94434.7|94409.7|94442.1|94416|94428.8|94392.1|39
1654281280000|2022-06-03 18:34:40|94433.9|94408.9|94432.9|94407.9|94435|94410|94432.9|94407.9|52
1654281290000|2022-06-03 18:34:50|94431.9|94406.9|94433.5|94408.5|94434.5|94409.5|94431.9|94406.9|46
1654281300000|2022-06-03 18:35:00|94433.1|94408.1|94432.3|94407.3|94434.2|94409.2|94431.4|94406.4|28
1654281310000|2022-06-03 18:35:10|94433|94408|94432.9|94407.9|94438.3|94413.3|94429.5|94404.5|16
1654281320000|2022-06-03 18:35:20|94434.1|94409.1|94430.3|94405.3|94434.7|94409.7|94429.4|94404.4|39
1654281330000|2022-06-03 18:35:30|94432.5|94407.5|94432.2|94407.2|94432.9|94407.9|94430.2|94405.2|34
1654281340000|2022-06-03 18:35:40|94432.4|94407.4|94431.6|94406.6|94436.4|94411.4|94431.6|94406.6|32
1654281350000|2022-06-03 18:35:50|94431.3|94406.3|94431.1|94406.1|94431.8|94406.8|94427|94402|29
1654281360000|2022-06-03 18:36:00|94431|94406|94431.8|94406.8|94432.7|94407.7|94430.8|94405.8|23
1654281370000|2022-06-03 18:36:10|94431.9|94406.9|94429.4|94404.4|94431.9|94406.9|94426.5|94401.5|26
1654281380000|2022-06-03 18:36:20|94429.2|94404.2|94423.9|94398.9|94432.1|94407.1|94422.9|94397.9|28
1654281390000|2022-06-03 18:36:30|94424.9|94399.9|94424.6|94399.6|94427.2|94402.2|94420.3|94395.3|29
1654281400000|2022-06-03 18:36:40|94424.7|94399.7|94427.4|94402.4|94427.9|94402.9|94423.7|94398.7|32
1654281410000|2022-06-03 18:36:50|94427.3|94402.3|94426.5|94401.5|94428.3|94403.3|94425.8|94400.8|19
1654281420000|2022-06-03 18:37:00|94426.4|94401.4|94430.1|94405.1|94431|94406|94426.3|94401.3|14
1654281430000|2022-06-03 18:37:10|94430.7|94405.7|94429.8|94404.8|94432.5|94407.5|94427.8|94402.8|42
1654281440000|2022-06-03 18:37:20|94429.9|94404.9|94428.6|94403.6|94430|94405|94426.8|94401.8|30
1654281450000|2022-06-03 18:37:30|94428.1|94403.1|94425.8|94400.8|94428.3|94403.3|94423.2|94398.2|29
1654281460000|2022-06-03 18:37:40|94425.9|94400.9|94425.9|94400.9|94426.1|94401.1|94423.9|94398.9|17
1654281470000|2022-06-03 18:37:50|94426.1|94401.1|94426.7|94401.7|94427.8|94402.8|94425.6|94400.6|16
1654281480000|2022-06-03 18:38:00|94426.9|94401.9|94424.2|94399.2|94428|94403|94422.7|94397.7|32
1654281490000|2022-06-03 18:38:10|94423.7|94398.7|94430.8|94405.8|94430.8|94405.8|94423.7|94398.7|30
1654281500000|2022-06-03 18:38:20|94430.7|94405.7|94431.6|94406.6|94432|94407|94430.1|94405.1|27
1654281510000|2022-06-03 18:38:30|94431.8|94406.8|94432.8|94407.8|94434.4|94409.4|94431.5|94406.5|25
1654281520000|2022-06-03 18:38:40|94433.3|94408.3|94429|94404|94433.3|94408.3|94415.6|94390.6|47
1654281530000|2022-06-03 18:38:50|94429.4|94404.4|94428.3|94403.3|94430.6|94405.6|94426.2|94401.2|40
1654281540000|2022-06-03 18:39:00|94427.9|94402.9|94427.4|94402.4|94429.6|94404.6|94427.4|94402.4|37
1654281550000|2022-06-03 18:39:10|94427.6|94402.6|94423.2|94398.2|94427.9|94402.9|94420.4|94395.4|38
1654281560000|2022-06-03 18:39:20|94423.4|94398.4|94421.3|94396.3|94423.4|94398.4|94420.7|94395.7|21
1654281570000|2022-06-03 18:39:30|94421.2|94396.2|94422.7|94397.7|94425.1|94400.1|94420.1|94395.1|35
1654281580000|2022-06-03 18:39:40|94422.3|94397.3|94425.5|94400.5|94425.6|94400.6|94422.3|94397.3|24
1654281590000|2022-06-03 18:39:50|94427.6|94402.6|94433.9|94408.9|94434.2|94409.2|94427.4|94402.4|41
1654281600000|2022-06-03 18:40:00|94433.4|94408.4|94436|94411|94436|94411|94431.9|94406.9|37
1654281610000|2022-06-03 18:40:10|94436.3|94411.3|94440.8|94415.8|94443|94418|94434.6|94409.6|47
1654281620000|2022-06-03 18:40:20|94440.7|94415.7|94442.1|94417.1|94443|94418|94439.8|94414.8|39
1654281630000|2022-06-03 18:40:30|94442.2|94417.2|94444.4|94419.4|94445.5|94420.5|94440.8|94415.8|36
1654281640000|2022-06-03 18:40:40|94444.3|94419.3|94442.7|94417.7|94444.3|94419.3|94440.6|94415.6|26
1654281650000|2022-06-03 18:40:50|94442.9|94417.9|94443.4|94418.4|94443.4|94418.4|94441.4|94416.4|18
1654281660000|2022-06-03 18:41:00|94443.2|94418.2|94440.6|94415.6|94443.2|94418.2|94439.7|94414.7|18
1654281670000|2022-06-03 18:41:10|94440.7|94415.7|94442.2|94417.2|94444.2|94419.2|94440.4|94415.4|14
1654281680000|2022-06-03 18:41:20|94442.3|94417.3|94442.1|94417.1|94444.4|94419.4|94440.8|94415.8|20
1654281690000|2022-06-03 18:41:30|94441.3|94416.3|94436.5|94411.5|94441.9|94416.9|94436.5|94411.5|34
1654281700000|2022-06-03 18:41:40|94436.9|94411.9|94438.2|94413.2|94438.7|94413.7|94435.7|94410.7|18
1654281710000|2022-06-03 18:41:50|94439.5|94414.5|94441.7|94416.7|94441.7|94416.7|94438.2|94413.2|21
1654281720000|2022-06-03 18:42:00|94441.9|94416.9|94434.1|94409.1|94441.9|94416.9|94434.1|94409.1|22
1654281730000|2022-06-03 18:42:10|94438.6|94413.6|94467.5|94442.5|94472.8|94447.8|94438.6|94413.6|50
1654281740000|2022-06-03 18:42:20|94466.4|94441.4|94464.5|94439.5|94468|94443|94463.3|94438.3|41
1654281750000|2022-06-03 18:42:30|94466.4|94441.4|94465.6|94440.6|94466.6|94441.6|94461.5|94436.5|50
1654281760000|2022-06-03 18:42:40|94465.9|94440.9|94465.4|94440.4|94466|94441|94463.3|94438.3|42
1654281770000|2022-06-03 18:42:50|94465.1|94440.1|94468.6|94443.6|94487.8|94448.9|94463.9|94437.8|43
1654281780000|2022-06-03 18:43:00|94468.5|94443.5|94472.3|94447.3|94473.6|94448.6|94468.5|94443.5|49
1654281790000|2022-06-03 18:43:10|94472.4|94447.4|94472.4|94447.4|94472.8|94447.8|94470.8|94445.8|27
1654281800000|2022-06-03 18:43:20|94472.2|94447.2|94471.8|94446.8|94472.8|94447.8|94471.6|94446.6|12
1654281810000|2022-06-03 18:43:30|94469.9|94444.9|94482.1|94432.1|94485|94445.4|94469|94432.1|30
1654281820000|2022-06-03 18:43:40|94466.2|94441.2|94467.5|94442.5|94481.8|94442.6|94465.2|94430.3|18
1654281830000|2022-06-03 18:43:50|94468.1|94443.1|94468.7|94443.7|94469.9|94444.9|94468.1|94443.1|14
1654281840000|2022-06-03 18:44:00|94469.1|94444.1|94468.2|94443.2|94469.3|94444.3|94466.2|94441.2|22
1654281850000|2022-06-03 18:44:10|94468.3|94443.3|94462.3|94437.3|94468.7|94443.7|94462.3|94437.3|32
1654281860000|2022-06-03 18:44:20|94462.4|94437.4|94461.9|94436.9|94463.1|94438.1|94461.1|94436.1|17
1654281870000|2022-06-03 18:44:30|94462.5|94437.5|94465.5|94440.5|94465.7|94440.7|94462.5|94437.5|20
1654281880000|2022-06-03 18:44:40|94465.4|94440.4|94466.8|94441.8|94468.2|94443.2|94465.3|94440.3|21
1654281890000|2022-06-03 18:44:50|94466.9|94441.9|94480.5|94430.5|94480.8|94445.4|94466.7|94430.5|25
1654281900000|2022-06-03 18:45:00|94480.3|94430.3|94467.9|94442.9|94480.8|94442.9|94467.9|94424.9|32
1654281910000|2022-06-03 18:45:10|94467.5|94442.5|94469.5|94444.5|94470|94445|94466.8|94441.8|23
1654281920000|2022-06-03 18:45:20|94469.8|94444.8|94469.3|94444.3|94469.8|94444.8|94468.3|94443.3|16
1654281930000|2022-06-03 18:45:30|94469.2|94444.2|94478|94428|94478.5|94445.2|94464.2|94428|24
1654281940000|2022-06-03 18:45:40|94477.9|94427.9|94466.8|94441.8|94478.8|94442.8|94466.2|94427.9|23
1654281950000|2022-06-03 18:45:50|94466.7|94441.7|94467.4|94442.4|94469.2|94444.2|94466.5|94441.5|15
1654281960000|2022-06-03 18:46:00|94467|94442|94467|94442|94467.5|94442.5|94466.1|94441.1|16
1654281970000|2022-06-03 18:46:10|94467.7|94442.7|94468.9|94443.9|94469|94444|94464.8|94439.8|10
1654281980000|2022-06-03 18:46:20|94469|94444|94468.7|94443.7|94469.8|94444.8|94468.7|94443.7|8
1654281990000|2022-06-03 18:46:30|94468.8|94443.8|94461.7|94436.7|94469.3|94444.3|94461.7|94436.7|16
1654282000000|2022-06-03 18:46:40|94468.3|94443.3|94464.9|94439.9|94478.9|94446.5|94460.3|94428.9|20
1654282010000|2022-06-03 18:46:50|94466.3|94441.3|94464.2|94439.2|94466.3|94441.3|94463.6|94438.6|18
1654282020000|2022-06-03 18:47:00|94464|94439|94463.5|94438.5|94464.5|94439.5|94463.1|94438.1|9
1654282030000|2022-06-03 18:47:10|94463.2|94438.2|94463.4|94438.4|94464|94439|94463.2|94438.2|6
1654282040000|2022-06-03 18:47:20|94463.3|94438.3|94455.4|94430.4|94463.3|94438.3|94455.2|94430.2|7
1654282050000|2022-06-03 18:47:30|94454.8|94429.8|94467.4|94442.4|94468.1|94443.1|94454.8|94429.8|18
1654282060000|2022-06-03 18:47:40|94467.5|94442.5|94454.6|94429.6|94481.8|94442.5|94454.2|94415.6|36
1654282070000|2022-06-03 18:47:50|94454.8|94429.8|94456|94431|94456.5|94431.5|94454.8|94429.8|14
1654282080000|2022-06-03 18:48:00|94456.1|94431.1|94468.2|94418.2|94470|94432.5|94455.9|94418.2|18
1654282090000|2022-06-03 18:48:10|94468.4|94418.4|94454.3|94429.3|94468.4|94429.5|94454.3|94418|12
1654282100000|2022-06-03 18:48:20|94452.3|94427.3|94454.2|94429.2|94462.2|94430.1|94448.9|94411.3|28
1654282110000|2022-06-03 18:48:30|94454.6|94429.6|94460.6|94410.6|94461|94429.6|94447.8|94406.8|23
1654282120000|2022-06-03 18:48:40|94460.7|94410.7|94447.7|94422.7|94461.7|94422.8|94446.4|94410.7|15
1654282130000|2022-06-03 18:48:50|94447.5|94422.5|94428.7|94403.7|94448.2|94423.2|94428.1|94392.2|52
1654282140000|2022-06-03 18:49:00|94428.6|94403.6|94430.2|94405.2|94434.2|94409.2|94423.5|94398.5|36
1654282150000|2022-06-03 18:49:10|94430|94405|94428.9|94403.9|94430.1|94405.1|94428.1|94403.1|23
1654282160000|2022-06-03 18:49:20|94429.2|94404.2|94429|94404|94429.7|94404.7|94425.9|94400.9|16
1654282170000|2022-06-03 18:49:30|94424.9|94399.9|94428.8|94403.8|94429.1|94404.1|94424.9|94399.9|15
1654282180000|2022-06-03 18:49:40|94428.5|94403.5|94426.1|94401.1|94432.1|94407.1|94424.6|94399.6|34
1654282190000|2022-06-03 18:49:50|94426.2|94401.2|94425.3|94400.3|94426.2|94401.2|94425.3|94400.3|19
1654282200000|2022-06-03 18:50:00|94425.4|94400.4|94401.9|94376.9|94427.4|94402.4|94401.8|94376.8|29
1654282210000|2022-06-03 18:50:10|94402|94377|94402.7|94377.7|94402.9|94377.9|94401.6|94376.6|39
1654282220000|2022-06-03 18:50:20|94402.8|94377.8|94403.1|94378.1|94403.2|94378.2|94402.7|94377.7|20
1654282230000|2022-06-03 18:50:30|94402.9|94377.9|94394.8|94369.8|94403.4|94378.4|94392.3|94367.3|37
1654282240000|2022-06-03 18:50:40|94394.5|94369.5|94392.4|94367.4|94394.5|94369.5|94392.1|94367.1|32
1654282250000|2022-06-03 18:50:50|94393|94368|94399.1|94374.1|94413.6|94374.1|94390.7|94363.6|26
1654282260000|2022-06-03 18:51:00|94399.2|94374.2|94398.3|94373.3|94399.2|94374.2|94394.7|94369.7|58
1654282270000|2022-06-03 18:51:10|94398.1|94373.1|94408.3|94383.3|94418.7|94383.5|94398.1|94366.9|53
1654282280000|2022-06-03 18:51:20|94407.1|94382.1|94405.8|94380.8|94410.2|94385.2|94403.8|94378.8|47
1654282290000|2022-06-03 18:51:30|94405.9|94380.9|94404.7|94379.7|94409|94384|94403.7|94378.7|44
1654282300000|2022-06-03 18:51:40|94406.3|94381.3|94407.4|94382.4|94409.2|94384.2|94403.5|94378.5|46
1654282310000|2022-06-03 18:51:50|94407|94382|94406.9|94381.9|94420.3|94382.9|94404.5|94370.3|41
1654282320000|2022-06-03 18:52:00|94405.5|94380.5|94407|94382|94409.9|94384.9|94405.5|94380.5|50
1654282330000|2022-06-03 18:52:10|94406.7|94381.7|94405.6|94380.6|94409|94384|94405.3|94380.3|36
1654282340000|2022-06-03 18:52:20|94405.9|94380.9|94406.2|94381.2|94411.5|94386.5|94404.5|94379.5|35
1654282350000|2022-06-03 18:52:30|94406|94381|94402.6|94377.6|94409.6|94384.6|94400|94375|57
1654282360000|2022-06-03 18:52:40|94403.3|94378.3|94407.2|94382.2|94423.1|94385.3|94398.8|94373.1|61
1654282370000|2022-06-03 18:52:50|94407.3|94382.3|94406.6|94381.6|94410.7|94385.7|94403.6|94378.6|48
1654282380000|2022-06-03 18:53:00|94404.4|94379.4|94404.6|94379.6|94407.1|94382.1|94404|94379|53
1654282390000|2022-06-03 18:53:10|94405.5|94380.5|94404.5|94379.5|94406.9|94381.9|94401.5|94376.5|41
1654282400000|2022-06-03 18:53:20|94404.4|94379.4|94407|94382|94409.9|94384.9|94398.4|94373.4|65
1654282410000|2022-06-03 18:53:30|94407.2|94382.2|94407.8|94382.8|94410.2|94385.2|94405.4|94380.4|42
1654282420000|2022-06-03 18:53:40|94408.1|94383.1|94405|94380|94411.3|94386.3|94404.1|94379.1|42
1654282430000|2022-06-03 18:53:50|94404.9|94379.9|94404.4|94379.4|94406.7|94381.7|94402.2|94377.2|49
1654282440000|2022-06-03 18:54:00|94405.3|94380.3|94406.5|94381.5|94408.4|94383.4|94405.2|94380.2|28
1654282450000|2022-06-03 18:54:10|94406.3|94381.3|94405.1|94380.1|94409.4|94384.4|94405.1|94380.1|49
1654282460000|2022-06-03 18:54:20|94406|94381|94404.7|94379.7|94407.8|94382.8|94400|94375|46
1654282470000|2022-06-03 18:54:30|94406.1|94381.1|94400|94375|94406.7|94381.7|94399.6|94374.6|47
1654282480000|2022-06-03 18:54:40|94400.3|94375.3|94401.8|94376.8|94404.5|94379.5|94396.1|94371.1|51
1654282490000|2022-06-03 18:54:50|94401.5|94376.5|94390.8|94365.8|94411.3|94376.5|94390.6|94361.3|61
1654282500000|2022-06-03 18:55:00|94391.1|94366.1|94401.8|94376.8|94406.7|94381.7|94390.8|94365.8|63
1654282510000|2022-06-03 18:55:10|94401.3|94376.3|94416.1|94391.1|94417|94392|94400.9|94375.9|69
1654282520000|2022-06-03 18:55:20|94415.2|94390.2|94416.4|94391.4|94419.7|94394.7|94411.7|94386.7|36
1654282530000|2022-06-03 18:55:30|94417.1|94392.1|94419.1|94394.1|94446.3|94398.8|94417.1|94392.1|54
1654282540000|2022-06-03 18:55:40|94419.8|94394.8|94414.3|94389.3|94422.1|94397.1|94414.3|94389.3|35
1654282550000|2022-06-03 18:55:50|94414.1|94389.1|94417.2|94392.2|94424.2|94399.2|94414.1|94389.1|51
1654282560000|2022-06-03 18:56:00|94417|94392|94421.1|94396.1|94421.1|94396.1|94416.2|94391.2|48
1654282570000|2022-06-03 18:56:10|94417.4|94392.4|94435.5|94410.5|94448.6|94416.1|94417.4|94392.4|69
1654282580000|2022-06-03 18:56:20|94436|94411|94434.6|94409.6|94441.3|94416.3|94433.7|94408.7|56
1654282590000|2022-06-03 18:56:30|94425.2|94400.2|94418.8|94393.8|94425.6|94400.6|94414.7|94389.7|33
1654282600000|2022-06-03 18:56:40|94418.1|94393.1|94414.4|94389.4|94418.1|94393.1|94408.4|94383.4|42
1654282610000|2022-06-03 18:56:50|94414.1|94389.1|94409.4|94384.4|94414.1|94389.1|94408.3|94383.3|30
1654282620000|2022-06-03 18:57:00|94408.4|94383.4|94403|94378|94408.9|94383.9|94402.5|94377.5|31
1654282630000|2022-06-03 18:57:10|94403.3|94378.3|94408.8|94383.8|94410.2|94385.2|94403.3|94378.3|37
1654282640000|2022-06-03 18:57:20|94408.9|94383.9|94411.5|94386.5|94412.4|94387.4|94408.9|94383.9|26
1654282650000|2022-06-03 18:57:30|94411.6|94386.6|94408.9|94383.9|94413|94388|94408.9|94383.9|25
1654282660000|2022-06-03 18:57:40|94408.8|94383.8|94408.4|94383.4|94408.8|94383.8|94407.5|94382.5|21
1654282670000|2022-06-03 18:57:50|94407.7|94382.7|94405.7|94380.7|94411.8|94386.8|94405.1|94380.1|32
1654282680000|2022-06-03 18:58:00|94414.6|94389.6|94418.4|94393.4|94424.8|94399.8|94408.2|94383.2|66
1654282690000|2022-06-03 18:58:10|94417.5|94392.5|94413|94388|94423.2|94398.2|94410.6|94385.6|51
1654282700000|2022-06-03 18:58:20|94411.8|94386.8|94411.2|94386.2|94413.3|94388.3|94409.6|94384.6|42
1654282710000|2022-06-03 18:58:30|94410.9|94385.9|94414.5|94389.5|94415.5|94390.5|94410.7|94385.7|43
1654282720000|2022-06-03 18:58:40|94414.6|94389.6|94414.8|94389.8|94415.5|94390.5|94413.1|94388.1|35
1654282730000|2022-06-03 18:58:50|94414.2|94389.2|94413|94388|94416|94391|94413|94388|34
1654282740000|2022-06-03 18:59:00|94414.6|94389.6|94413.1|94388.1|94414.6|94389.6|94406.6|94381.6|63
1654282750000|2022-06-03 18:59:10|94412.9|94387.9|94412.4|94387.4|94416.4|94391.4|94412.4|94387.4|32
1654282760000|2022-06-03 18:59:20|94412.3|94387.3|94414.7|94389.7|94417.2|94392.2|94411.6|94386.6|45
1654282770000|2022-06-03 18:59:30|94414.6|94389.6|94409.6|94384.6|94419.2|94394.2|94401.8|94376.8|55
1654282780000|2022-06-03 18:59:40|94409.3|94384.3|94412.1|94387.1|94413.2|94388.2|94409.2|94384.2|44
1654282790000|2022-06-03 18:59:50|94413.9|94388.9|94413.9|94388.9|94415.1|94390.1|94412|94387|48
1654282800000|2022-06-03 19:00:00|94413.6|94388.6|94410.4|94385.4|94417.3|94392.3|94410|94385|56
1654282810000|2022-06-03 19:00:10|94413.6|94388.6|94412|94387|94413.6|94388.6|94409.5|94384.5|49
1654282820000|2022-06-03 19:00:20|94411.8|94386.8|94410.9|94385.9|94413.7|94388.7|94402|94377|43
1654282830000|2022-06-03 19:00:30|94410.7|94385.7|94410.9|94385.9|94411.7|94386.7|94409.3|94384.3|48
1654282840000|2022-06-03 19:00:40|94411|94386|94412.5|94387.5|94412.5|94387.5|94410.1|94385.1|33
1654282850000|2022-06-03 19:00:50|94412.2|94387.2|94414|94389|94415.2|94390.2|94411.9|94386.9|43
1654282860000|2022-06-03 19:01:00|94413.8|94388.8|94415.1|94390.1|94417.9|94392.9|94412.7|94387.7|42
1654282870000|2022-06-03 19:01:10|94413.6|94388.6|94415.7|94390.7|94419.6|94394.6|94412.7|94387.7|46
1654282880000|2022-06-03 19:01:20|94416|94391|94409.2|94384.2|94417.5|94392.5|94409.2|94384.2|56
1654282890000|2022-06-03 19:01:30|94410.3|94385.3|94414.2|94389.2|94418.4|94393.4|94410|94385|57
1654282900000|2022-06-03 19:01:40|94414.1|94389.1|94414.5|94389.5|94414.9|94389.9|94412.2|94387.2|54
1654282910000|2022-06-03 19:01:50|94414.6|94389.6|94414|94389|94416.4|94391.4|94413.8|94388.8|40
1654282920000|2022-06-03 19:02:00|94414.2|94389.2|94413.5|94388.5|94415.2|94390.2|94413.4|94388.4|34
1654282930000|2022-06-03 19:02:10|94413.2|94388.2|94412.6|94387.6|94413.4|94388.4|94408.7|94383.7|49
1654282940000|2022-06-03 19:02:20|94414.2|94389.2|94410.9|94385.9|94414.6|94389.6|94409.1|94384.1|49
1654282950000|2022-06-03 19:02:30|94409.6|94384.6|94410.2|94385.2|94410.9|94385.9|94409|94384|39
1654282960000|2022-06-03 19:02:40|94411.1|94386.1|94411.8|94386.8|94412|94387|94410.9|94385.9|30
1654282970000|2022-06-03 19:02:50|94411.9|94386.9|94408.1|94383.1|94411.9|94386.9|94408.1|94383.1|35
1654282980000|2022-06-03 19:03:00|94407.8|94382.8|94406.5|94381.5|94408.6|94383.6|94403.7|94378.7|45
1654282990000|2022-06-03 19:03:10|94406.4|94381.4|94408.6|94383.6|94409.9|94384.9|94406.1|94381.1|44
1654283000000|2022-06-03 19:03:20|94408.4|94383.4|94409.3|94384.3|94411|94386|94407.5|94382.5|41
1654283010000|2022-06-03 19:03:30|94409.4|94384.4|94411.8|94386.8|94413.8|94388.8|94407.6|94382.6|44
1654283020000|2022-06-03 19:03:40|94411.4|94386.4|94416.3|94391.3|94419.7|94394.7|94411.1|94386.1|53
1654283030000|2022-06-03 19:03:50|94415.9|94390.9|94414.8|94389.8|94416|94391|94413.5|94388.5|26
1654283040000|2022-06-03 19:04:00|94414.3|94389.3|94412.5|94387.5|94415|94390|94409.4|94384.4|52
1654283050000|2022-06-03 19:04:10|94414.4|94389.4|94413|94388|94417.2|94392.2|94411.8|94386.8|46
1654283060000|2022-06-03 19:04:20|94412.9|94387.9|94412.8|94387.8|94418.5|94393.5|94412.3|94387.3|32
1654283070000|2022-06-03 19:04:30|94413.1|94388.1|94406.8|94381.8|94415.5|94390.5|94405.5|94380.5|42
1654283080000|2022-06-03 19:04:40|94406.5|94381.5|94407.8|94382.8|94409.8|94384.8|94406.4|94381.4|38
1654283090000|2022-06-03 19:04:50|94407.9|94382.9|94407.8|94382.8|94411.5|94386.5|94406.9|94381.9|49
1654283100000|2022-06-03 19:05:00|94408.8|94383.8|94411.5|94386.5|94413.7|94388.7|94408.8|94383.8|41
1654283110000|2022-06-03 19:05:10|94411.2|94386.2|94411.3|94386.3|94412.1|94387.1|94409.1|94384.1|24
1654283120000|2022-06-03 19:05:20|94412.6|94387.6|94412.2|94387.2|94412.6|94387.6|94411.2|94386.2|20
1654283130000|2022-06-03 19:05:30|94412.9|94387.9|94413.3|94388.3|94413.5|94388.5|94411.3|94386.3|26
1654283140000|2022-06-03 19:05:40|94412.2|94387.2|94414.4|94389.4|94416.3|94391.3|94411.4|94386.4|38
1654283150000|2022-06-03 19:05:50|94413.2|94388.2|94413.7|94388.7|94414.9|94389.9|94412.3|94387.3|24
1654283160000|2022-06-03 19:06:00|94413.6|94388.6|94412.7|94387.7|94416.2|94391.2|94412.6|94387.6|34
1654283170000|2022-06-03 19:06:10|94412.8|94387.8|94415.1|94390.1|94415.1|94390.1|94411.7|94386.7|29
1654283180000|2022-06-03 19:06:20|94414.9|94389.9|94414.1|94389.1|94416.1|94391.1|94414.1|94389.1|35
1654283190000|2022-06-03 19:06:30|94414|94389|94414.3|94389.3|94414.3|94389.3|94410.5|94385.5|13
1654283200000|2022-06-03 19:06:40|94413.7|94388.7|94412.6|94387.6|94416.7|94391.7|94412.6|94387.6|44
1654283210000|2022-06-03 19:06:50|94412.4|94387.4|94416.2|94391.2|94421.6|94396.6|94412.4|94387.4|43
1654283220000|2022-06-03 19:07:00|94416.1|94391.1|94420.7|94395.7|94421.4|94396.4|94415.7|94390.7|50
1654283230000|2022-06-03 19:07:10|94421.6|94396.6|94428.5|94403.5|94429.5|94404.5|94419.4|94394.4|45
1654283240000|2022-06-03 19:07:20|94429|94404|94442.2|94417.2|94446.4|94421.4|94427.8|94402.8|57
1654283250000|2022-06-03 19:07:30|94443.2|94418.2|94458.3|94433.3|94458.3|94433.3|94440.4|94415.4|42
1654283260000|2022-06-03 19:07:40|94463.9|94438.9|94501.2|94451.2|94502.8|94465.4|94461.6|94436.6|73
1654283270000|2022-06-03 19:07:50|94500.4|94450.4|94500.8|94450.8|94502.3|94452.3|94499.5|94449.5|48
1654283280000|2022-06-03 19:08:00|94501|94451|94501.5|94451.5|94508.3|94458.3|94499.3|94449.3|49
1654283290000|2022-06-03 19:08:10|94501.1|94451.1|94502.8|94452.8|94502.8|94452.8|94499.6|94449.6|42
1654283300000|2022-06-03 19:08:20|94500.6|94450.6|94474.2|94449.2|94501|94452.1|94472.7|94435.7|47
1654283310000|2022-06-03 19:08:30|94474.5|94449.5|94472.8|94447.8|94475.9|94450.9|94470.3|94445.3|29
1654283320000|2022-06-03 19:08:40|94473|94448|94466.9|94441.9|94473.4|94448.4|94465.2|94440.2|39
1654283330000|2022-06-03 19:08:50|94466.8|94441.8|94467.7|94442.7|94479.5|94442.9|94466.6|94429.3|28
1654283340000|2022-06-03 19:09:00|94467.4|94442.4|94474.2|94424.2|94474.7|94442.6|94462.7|94423.8|23
1654283350000|2022-06-03 19:09:10|94473.8|94423.8|94459.3|94434.3|94477|94438.6|94458.9|94423.6|30
1654283360000|2022-06-03 19:09:20|94459.4|94434.4|94459.4|94434.4|94460.3|94435.3|94459.1|94434.1|20
1654283370000|2022-06-03 19:09:30|94459.3|94434.3|94459.4|94434.4|94462.6|94437.6|94459.1|94434.1|24
1654283380000|2022-06-03 19:09:40|94459.3|94434.3|94455.7|94430.7|94460.3|94435.3|94455|94430|26
1654283390000|2022-06-03 19:09:50|94455.8|94430.8|94456.7|94431.7|94472.4|94434.8|94455.8|94420.6|23
1654283400000|2022-06-03 19:10:00|94457.1|94432.1|94453.7|94428.7|94457.6|94432.6|94453.3|94428.3|32
1654283410000|2022-06-03 19:10:10|94453.8|94428.8|94455|94430|94455|94430|94453.7|94428.7|22
1654283420000|2022-06-03 19:10:20|94454.9|94429.9|94451.8|94426.8|94454.9|94429.9|94451.8|94426.8|22
1654283430000|2022-06-03 19:10:30|94451.9|94426.9|94454|94429|94454.2|94429.2|94451.9|94426.9|13
1654283440000|2022-06-03 19:10:40|94454.1|94429.1|94452.8|94427.8|94454.2|94429.2|94452.8|94427.8|11
1654283450000|2022-06-03 19:10:50|94452.9|94427.9|94452.9|94427.9|94453.2|94428.2|94452.2|94427.2|16
1654283460000|2022-06-03 19:11:00|94452.8|94427.8|94455|94430|94458.7|94433.7|94452.5|94427.5|29
1654283470000|2022-06-03 19:11:10|94458.9|94433.9|94461.1|94436.1|94466.3|94441.3|94456.4|94431.4|32
1654283480000|2022-06-03 19:11:20|94461.4|94436.4|94468.9|94443.9|94470.2|94445.2|94461.4|94436.4|27
1654283490000|2022-06-03 19:11:30|94469.1|94444.1|94477.3|94427.3|94479.6|94450.1|94467.3|94427.3|49
1654283500000|2022-06-03 19:11:40|94477.8|94427.8|94481|94431|94483|94433|94477.3|94427.3|51
1654283510000|2022-06-03 19:11:50|94481.1|94431.1|94481.7|94431.7|94484.4|94434.4|94480.7|94430.7|39
1654283520000|2022-06-03 19:12:00|94482|94432|94480.2|94430.2|94482.9|94432.9|94479.6|94429.6|47
1654283530000|2022-06-03 19:12:10|94479.4|94429.4|94477.2|94427.2|94481.3|94431.3|94477.2|94427.2|45
1654283540000|2022-06-03 19:12:20|94476.1|94426.1|94479|94429|94481.7|94431.7|94476.1|94426.1|47
1654283550000|2022-06-03 19:12:30|94478.9|94428.9|94478.2|94428.2|94480.2|94430.2|94477.8|94427.8|34
1654283560000|2022-06-03 19:12:40|94478.3|94428.3|94481.1|94431.1|94485.1|94435.1|94477.5|94427.5|37
1654283570000|2022-06-03 19:12:50|94481.2|94431.2|94480.9|94430.9|94481.2|94431.2|94476.8|94426.8|35
1654283580000|2022-06-03 19:13:00|94480.3|94430.3|94481.1|94431.1|94485.1|94435.1|94479.8|94429.8|42
1654283590000|2022-06-03 19:13:10|94480.9|94430.9|94477.9|94427.9|94480.9|94430.9|94477.8|94427.8|26
1654283600000|2022-06-03 19:13:20|94477.1|94427.1|94478.8|94428.8|94479.9|94429.9|94477|94427|32
1654283610000|2022-06-03 19:13:30|94478.7|94428.7|94472.4|94422.4|94479.2|94429.2|94472|94422|47
1654283620000|2022-06-03 19:13:40|94473|94423|94472.2|94422.2|94473|94423|94471.7|94421.7|28
1654283630000|2022-06-03 19:13:50|94472|94422|94473.7|94423.7|94473.9|94423.9|94471.9|94421.9|30
1654283640000|2022-06-03 19:14:00|94473.6|94423.6|94472|94422|94474.3|94424.3|94471.5|94421.5|22
1654283650000|2022-06-03 19:14:10|94472.1|94422.1|94475.1|94425.1|94475.4|94425.4|94471.7|94421.7|26
1654283660000|2022-06-03 19:14:20|94474.9|94424.9|94474.2|94424.2|94475.4|94425.4|94472.9|94422.9|27
1654283670000|2022-06-03 19:14:30|94474|94424|94475|94425|94476.3|94426.3|94473.1|94423.1|31
1654283680000|2022-06-03 19:14:40|94475.4|94425.4|94475.5|94425.5|94478.4|94428.4|94475.3|94425.3|32
1654283690000|2022-06-03 19:14:50|94475.6|94425.6|94454.8|94429.8|94476.8|94432.2|94444.8|94414.6|44
1654283700000|2022-06-03 19:15:00|94454.2|94429.2|94454.2|94429.2|94475.1|94436.1|94452.3|94417.5|65
1654283710000|2022-06-03 19:15:10|94453.7|94428.7|94462.1|94437.1|94465.4|94440.4|94453.7|94428.7|61
1654283720000|2022-06-03 19:15:20|94461.1|94436.1|94454.9|94429.9|94461.1|94436.1|94453.3|94428.3|46
1654283730000|2022-06-03 19:15:30|94453.9|94428.9|94453.9|94428.9|94456|94431|94450.6|94425.6|54
1654283740000|2022-06-03 19:15:40|94453.5|94428.5|94454.9|94429.9|94458.8|94433.8|94453.5|94428.5|42
1654283750000|2022-06-03 19:15:50|94454.8|94429.8|94460.1|94435.1|94460.4|94435.4|94454.4|94429.4|29
1654283760000|2022-06-03 19:16:00|94460|94435|94452|94427|94460.1|94435.1|94451.4|94426.4|52
1654283770000|2022-06-03 19:16:10|94451.9|94426.9|94452|94427|94453.7|94428.7|94445.9|94420.9|44
1654283780000|2022-06-03 19:16:20|94451.1|94426.1|94451.3|94426.3|94463.5|94427.6|94449.2|94411.7|41
1654283790000|2022-06-03 19:16:30|94450.8|94425.8|94450.7|94425.7|94451.9|94426.9|94449.9|94424.9|18
1654283800000|2022-06-03 19:16:40|94451.5|94426.5|94457.4|94432.4|94458.2|94433.2|94449.4|94424.4|56
1654283810000|2022-06-03 19:16:50|94457.2|94432.2|94467.7|94417.7|94468|94433.9|94455.2|94416.9|35
1654283820000|2022-06-03 19:17:00|94468.1|94418.1|94467.2|94417.2|94468.3|94418.3|94466.9|94416.9|28
1654283830000|2022-06-03 19:17:10|94467.3|94417.3|94466.6|94416.6|94469.9|94419.9|94466.4|94416.4|29
1654283840000|2022-06-03 19:17:20|94466.4|94416.4|94464.7|94414.7|94466.4|94433.4|94454.3|94414.7|34
1654283850000|2022-06-03 19:17:30|94465|94415|94456.7|94431.7|94466.5|94433.2|94455.8|94414.9|41
1654283860000|2022-06-03 19:17:40|94454|94429|94466.3|94416.3|94467.3|94431.1|94453.8|94415.9|33
1654283870000|2022-06-03 19:17:50|94466.2|94416.2|94456.1|94431.1|94467.3|94433.5|94456|94416.1|29
1654283880000|2022-06-03 19:18:00|94455.4|94430.4|94455.4|94430.4|94456.5|94431.5|94455.3|94430.3|19
1654283890000|2022-06-03 19:18:10|94455.6|94430.6|94456|94431|94468.6|94433.2|94454.2|94418.4|27
1654283900000|2022-06-03 19:18:20|94456.2|94431.2|94449.9|94424.9|94456.2|94431.2|94449.7|94424.7|47
1654283910000|2022-06-03 19:18:30|94450|94425|94462.7|94412.7|94463.5|94426.2|94449.8|94411.8|33
1654283920000|2022-06-03 19:18:40|94463.2|94413.2|94457.7|94407.7|94463.8|94428.9|94445.2|94407.7|40
1654283930000|2022-06-03 19:18:50|94447|94422|94447|94422|94460.3|94422.4|94444.7|94410.2|29
1654283940000|2022-06-03 19:19:00|94449.8|94424.8|94438.1|94413.1|94461.7|94424.8|94436.2|94411.2|26
1654283950000|2022-06-03 19:19:10|94438.2|94413.2|94447.1|94422.1|94448.7|94423.7|94438.2|94413.2|38
1654283960000|2022-06-03 19:19:20|94446.2|94421.2|94447.7|94422.7|94449.7|94424.7|94446.1|94421.1|16
1654283970000|2022-06-03 19:19:30|94447.9|94422.9|94450.2|94425.2|94450.2|94425.2|94447.9|94422.9|19
1654283980000|2022-06-03 19:19:40|94452.6|94427.6|94438|94413|94452.6|94427.6|94438|94413|25
1654283990000|2022-06-03 19:19:50|94437.9|94412.9|94443.7|94418.7|94444.1|94419.1|94436.5|94411.5|33
1654284000000|2022-06-03 19:20:00|94444|94419|94443.6|94418.6|94444|94419|94440|94415|34
1654284010000|2022-06-03 19:20:10|94443.5|94418.5|94445.2|94420.2|94446.1|94421.1|94443.5|94418.5|15
1654284020000|2022-06-03 19:20:20|94440.7|94415.7|94443.8|94418.8|94444|94419|94439.9|94414.9|19
1654284030000|2022-06-03 19:20:30|94443.3|94418.3|94447.3|94422.3|94451.7|94426.7|94442|94417|28
1654284040000|2022-06-03 19:20:40|94447.1|94422.1|94446.2|94421.2|94448.7|94423.7|94445.5|94420.5|21
1654284050000|2022-06-03 19:20:50|94445.7|94420.7|94438.5|94413.5|94447.2|94422.2|94438.2|94413.2|25
1654284060000|2022-06-03 19:21:00|94439.8|94414.8|94441.6|94416.6|94441.8|94416.8|94437.7|94412.7|19
1654284070000|2022-06-03 19:21:10|94441.2|94416.2|94444.3|94419.3|94446.6|94421.6|94440.8|94415.8|28
1654284080000|2022-06-03 19:21:20|94444.6|94419.6|94446.9|94421.9|94448.3|94423.3|94443|94418|29
1654284090000|2022-06-03 19:21:30|94446.6|94421.6|94447.4|94422.4|94449.3|94424.3|94446.6|94421.6|17
1654284100000|2022-06-03 19:21:40|94447.9|94422.9|94449.4|94424.4|94451|94426|94446.9|94421.9|16
1654284110000|2022-06-03 19:21:50|94449|94424|94446.2|94421.2|94449.8|94424.8|94446.1|94421.1|17
1654284120000|2022-06-03 19:22:00|94446.1|94421.1|94444.6|94419.6|94446.5|94421.5|94443.9|94418.9|12
1654284130000|2022-06-03 19:22:10|94444.2|94419.2|94448|94423|94450.8|94425.8|94443.9|94418.9|22
1654284140000|2022-06-03 19:22:20|94446.6|94421.6|94448.1|94423.1|94448.6|94423.6|94446.5|94421.5|18
1654284150000|2022-06-03 19:22:30|94447.2|94422.2|94450.1|94425.1|94452.3|94427.3|94447.2|94422.2|27
1654284160000|2022-06-03 19:22:40|94450.7|94425.7|94449.4|94424.4|94454.8|94429.8|94448.6|94423.6|31
1654284170000|2022-06-03 19:22:50|94449.6|94424.6|94472.6|94447.6|94484.5|94448.7|94449.6|94424.6|32
1654284180000|2022-06-03 19:23:00|94472.5|94447.5|94475.8|94450.8|94478.1|94453.1|94471.9|94446.9|25
1654284190000|2022-06-03 19:23:10|94475.7|94450.7|94477.4|94452.4|94477.4|94452.4|94475|94450|20
1654284200000|2022-06-03 19:23:20|94477.5|94452.5|94475.6|94450.6|94478.1|94453.1|94475.4|94450.4|21
1654284210000|2022-06-03 19:23:30|94478.6|94453.6|94475.6|94450.6|94478.8|94453.8|94475.2|94450.2|19
1654284220000|2022-06-03 19:23:40|94475.8|94450.8|94476.6|94451.6|94479.4|94454.4|94474.9|94449.9|24
1654284230000|2022-06-03 19:23:50|94476.1|94451.1|94477.5|94452.5|94480.8|94455.8|94474.4|94449.4|23
1654284240000|2022-06-03 19:24:00|94476.8|94451.8|94475.7|94450.7|94479.2|94454.2|94475.2|94450.2|20
1654284250000|2022-06-03 19:24:10|94474.9|94449.9|94478.2|94453.2|94479|94454|94474.7|94449.7|11
1654284260000|2022-06-03 19:24:20|94478.5|94453.5|94475.5|94450.5|94479.2|94454.2|94475.5|94450.5|21
1654284270000|2022-06-03 19:24:30|94475.8|94450.8|94476.4|94451.4|94477.5|94452.5|94475.6|94450.6|9
1654284280000|2022-06-03 19:24:40|94475.9|94450.9|94476.2|94451.2|94484.7|94459.7|94473.9|94448.9|23
1654284290000|2022-06-03 19:24:50|94475.6|94450.6|94474.6|94449.6|94483.1|94458.1|94473.7|94448.7|16
1654284300000|2022-06-03 19:25:00|94474.9|94449.9|94475.1|94450.1|94484.2|94459.2|94474|94449|26
1654284310000|2022-06-03 19:25:10|94474.6|94449.6|94473.9|94448.9|94488.3|94452.1|94473.4|94437.1|17
1654284320000|2022-06-03 19:25:20|94474.6|94449.6|94470|94445|94474.7|94449.7|94469.3|94444.3|23
1654284330000|2022-06-03 19:25:30|94470.8|94445.8|94467.9|94442.9|94472.2|94447.2|94467.9|94442.9|25
1654284340000|2022-06-03 19:25:40|94468.8|94443.8|94471.9|94446.9|94475.6|94450.6|94468.4|94443.4|27
1654284350000|2022-06-03 19:25:50|94473.3|94448.3|94477.2|94452.2|94477.6|94452.6|94472.4|94447.4|25
1654284360000|2022-06-03 19:26:00|94476.8|94451.8|94475.5|94450.5|94476.8|94451.8|94475.5|94450.5|12
1654284370000|2022-06-03 19:26:10|94476.2|94451.2|94471.5|94446.5|94478.2|94453.2|94470.9|94445.9|14
1654284380000|2022-06-03 19:26:20|94469.8|94444.8|94463.7|94438.7|94474.8|94449.8|94463.7|94438.7|21
1654284390000|2022-06-03 19:26:30|94463.5|94438.5|94464.4|94439.4|94467.9|94442.9|94463.5|94438.5|21
1654284400000|2022-06-03 19:26:40|94464.3|94439.3|94465.4|94440.4|94467.7|94442.7|94463.8|94438.8|23
1654284410000|2022-06-03 19:26:50|94464.4|94439.4|94468.2|94443.2|94468.2|94443.2|94464.3|94439.3|14
1654284420000|2022-06-03 19:27:00|94465.7|94440.7|94464.3|94439.3|94468.3|94443.3|94464.3|94439.3|21
1654284430000|2022-06-03 19:27:10|94464.2|94439.2|94460|94435|94464.5|94439.5|94460|94435|16
1654284440000|2022-06-03 19:27:20|94461.4|94436.4|94459.5|94434.5|94462.7|94437.7|94457.3|94432.3|19
1654284450000|2022-06-03 19:27:30|94458.6|94433.6|94463.1|94438.1|94463.6|94438.6|94458.6|94433.6|13
1654284460000|2022-06-03 19:27:40|94462.9|94437.9|94462.8|94437.8|94465.8|94440.8|94462.7|94437.7|13
1654284470000|2022-06-03 19:27:50|94462.6|94437.6|94466.7|94441.7|94467.6|94442.6|94461.2|94436.2|23
1654284480000|2022-06-03 19:28:00|94466.9|94441.9|94467.9|94442.9|94475.5|94450.5|94466.9|94441.9|31
1654284490000|2022-06-03 19:28:10|94466.7|94441.7|94467.4|94442.4|94468.8|94443.8|94464.7|94439.7|25
1654284500000|2022-06-03 19:28:20|94467.2|94442.2|94467.3|94442.3|94469|94444|94466.4|94441.4|18
1654284510000|2022-06-03 19:28:30|94467.8|94442.8|94467.7|94442.7|94467.8|94442.8|94467.3|94442.3|8
1654284520000|2022-06-03 19:28:40|94467.6|94442.6|94466.8|94441.8|94468.4|94443.4|94466|94441|11
1654284530000|2022-06-03 19:28:50|94470|94445|94467.7|94442.7|94470.5|94445.5|94467.2|94442.2|13
1654284540000|2022-06-03 19:29:00|94466.1|94441.1|94463.3|94438.3|94467|94442|94463|94438|20
1654284550000|2022-06-03 19:29:10|94463.6|94438.6|94463.3|94438.3|94465.2|94440.2|94463|94438|31
1654284560000|2022-06-03 19:29:20|94463|94438|94456|94431|94463|94438|94456|94431|22
1654284570000|2022-06-03 19:29:30|94455.6|94430.6|94455.2|94430.2|94460|94435|94454|94429|28
1654284580000|2022-06-03 19:29:40|94455.3|94430.3|94438.1|94413.1|94455.6|94430.6|94437.7|94403|38
1654284590000|2022-06-03 19:29:50|94438.2|94413.2|94455.5|94405.5|94455.7|94418.4|94436.3|94405.5|49
1654284600000|2022-06-03 19:30:00|94456.4|94406.4|94460|94410|94464.6|94414.6|94453.1|94403.1|47
1654284610000|2022-06-03 19:30:10|94459.3|94409.3|94457.5|94407.5|94462.2|94412.2|94456.2|94406.2|44
1654284620000|2022-06-03 19:30:20|94457.1|94407.1|94455.3|94405.3|94460.9|94410.9|94454.7|94404.7|30
1654284630000|2022-06-03 19:30:30|94455.6|94405.6|94455.2|94405.2|94455.8|94405.8|94454.1|94404.1|17
1654284640000|2022-06-03 19:30:40|94455.4|94405.4|94454|94404|94468.2|94418.2|94453.8|94403.8|30
1654284650000|2022-06-03 19:30:50|94454.2|94404.2|94456.5|94406.5|94466.7|94416.7|94454.2|94404.2|30
1654284660000|2022-06-03 19:31:00|94458.8|94408.8|94453.9|94403.9|94466.6|94416.6|94453.1|94403.1|48
1654284670000|2022-06-03 19:31:10|94454.7|94404.7|94446|94396|94458|94408|94442.2|94392.2|37
1654284680000|2022-06-03 19:31:20|94446.1|94396.1|94445.1|94395.1|94446.1|94396.1|94444.5|94394.5|21
1654284690000|2022-06-03 19:31:30|94445.4|94395.4|94444.8|94394.8|94445.6|94395.6|94444.6|94394.6|16
1654284700000|2022-06-03 19:31:40|94445.1|94395.1|94444.8|94394.8|94445.3|94395.3|94443.4|94393.4|25
1654284710000|2022-06-03 19:31:50|94445.4|94395.4|94443.8|94393.8|94445.7|94395.7|94442.3|94392.3|39
1654284720000|2022-06-03 19:32:00|94444.4|94394.4|94442.6|94392.6|94444.5|94410.6|94431|94388.3|37
1654284730000|2022-06-03 19:32:10|94441|94391|94442.6|94392.6|94443.8|94393.8|94441|94391|17
1654284740000|2022-06-03 19:32:20|94443.5|94393.5|94429.7|94404.7|94445.7|94406.8|94429.7|94393|26
1654284750000|2022-06-03 19:32:30|94430.2|94405.2|94444.1|94394.1|94444.1|94405.6|94430.2|94391.6|21
1654284760000|2022-06-03 19:32:40|94443.9|94393.9|94442.9|94392.9|94446.9|94405.8|94428.3|94392.6|29
1654284770000|2022-06-03 19:32:50|94442.6|94392.6|94434.5|94409.5|94446.5|94410.8|94430.4|94391.5|50
1654284780000|2022-06-03 19:33:00|94434.8|94409.8|94448|94398|94449.3|94409.8|94430.3|94392.9|40
1654284790000|2022-06-03 19:33:10|94447.5|94397.5|94431|94406|94450|94409.3|94430.2|94397.5|42
1654284800000|2022-06-03 19:33:20|94431.2|94406.2|94428.5|94403.5|94447.1|94406.2|94428.3|94390.6|28
1654284810000|2022-06-03 19:33:30|94428.1|94403.1|94428.7|94403.7|94441.9|94403.8|94428|94390.1|28
1654284820000|2022-06-03 19:33:40|94428.6|94403.6|94429.1|94404.1|94429.9|94404.9|94428.6|94403.6|18
1654284830000|2022-06-03 19:33:50|94429.4|94404.4|94441.2|94391.2|94443.4|94404.9|94427.5|94390.5|21
1654284840000|2022-06-03 19:34:00|94440.8|94390.8|94442|94392|94442.2|94403.4|94426.2|94388.2|36
1654284850000|2022-06-03 19:34:10|94441.7|94391.7|94452.6|94402.6|94454.8|94408.2|94432.7|94391.7|55
1654284860000|2022-06-03 19:34:20|94449.2|94399.2|94443.8|94393.8|94450.3|94412.9|94433.8|94393.4|48
1654284870000|2022-06-03 19:34:30|94444|94394|94444.7|94394.7|94447.6|94397.6|94442.9|94392.9|39
1654284880000|2022-06-03 19:34:40|94445|94395|94439.4|94389.4|94445.3|94395.3|94437.7|94387.7|35
1654284890000|2022-06-03 19:34:50|94438.9|94388.9|94439.9|94389.9|94442.9|94392.9|94435.3|94385.3|43
1654284900000|2022-06-03 19:35:00|94440|94390|94448.6|94398.6|94450.1|94400.1|94436.2|94386.2|48
1654284910000|2022-06-03 19:35:10|94449.1|94399.1|94442.9|94392.9|94456.9|94413.7|94438|94392.9|67
1654284920000|2022-06-03 19:35:20|94443.3|94393.3|94429.4|94404.4|94445.9|94407.6|94424.4|94390.1|63
1654284930000|2022-06-03 19:35:30|94441.8|94391.8|94443.8|94393.8|94444.8|94394.8|94440.2|94390.2|40
1654284940000|2022-06-03 19:35:40|94442.5|94392.5|94442.5|94392.5|94455.2|94410.1|94430.9|94388.7|37
1654284950000|2022-06-03 19:35:50|94442.9|94392.9|94437.6|94387.6|94446.2|94410.8|94426|94387.5|59
1654284960000|2022-06-03 19:36:00|94438.1|94388.1|94434|94384|94441.2|94402.9|94423.3|94384|33
1654284970000|2022-06-03 19:36:10|94434.5|94384.5|94442.4|94392.4|94442.4|94392.4|94434.5|94384.5|26
1654284980000|2022-06-03 19:36:20|94441.8|94391.8|94437.2|94387.2|94441.9|94391.9|94436.2|94386.2|47
1654284990000|2022-06-03 19:36:30|94437.7|94387.7|94425|94400|94445.6|94409.2|94423.8|94384.7|36
1654285000000|2022-06-03 19:36:40|94425.4|94400.4|94429.5|94404.5|94437.8|94405.3|94419.7|94384.9|36
1654285010000|2022-06-03 19:36:50|94429.3|94404.3|94424.9|94399.9|94445.7|94409.1|94421.8|94384.9|40
1654285020000|2022-06-03 19:37:00|94435.4|94385.4|94440.7|94390.7|94445.7|94407.9|94427.6|94385.4|46
1654285030000|2022-06-03 19:37:10|94441|94391|94434.1|94384.1|94441.3|94398.9|94422|94382.6|48
1654285040000|2022-06-03 19:37:20|94434.3|94384.3|94427.9|94377.9|94438|94396.5|94417.5|94377.9|41
1654285050000|2022-06-03 19:37:30|94428.5|94378.5|94416.3|94391.3|94428.9|94391.3|94414.4|94377.3|27
1654285060000|2022-06-03 19:37:40|94430.6|94380.6|94435.6|94385.6|94435.6|94390.9|94411.2|94373.5|44
1654285070000|2022-06-03 19:37:50|94435.8|94385.8|94424.2|94374.2|94436.5|94386.5|94424.2|94374.2|35
1654285080000|2022-06-03 19:38:00|94425.1|94375.1|94413.1|94388.1|94427.3|94389.2|94412.8|94373.9|33
1654285090000|2022-06-03 19:38:10|94412.6|94387.6|94424.5|94374.5|94427|94388.9|94411|94373.4|50
1654285100000|2022-06-03 19:38:20|94424.6|94374.6|94412.7|94387.7|94424.9|94387.8|94410.4|94371.5|28
1654285110000|2022-06-03 19:38:30|94412.5|94387.5|94430.1|94380.1|94435.7|94396.2|94411.4|94379.5|41
1654285120000|2022-06-03 19:38:40|94430.2|94380.2|94426.9|94376.9|94430.7|94380.7|94424.7|94374.7|42
1654285130000|2022-06-03 19:38:50|94427.2|94377.2|94423.8|94373.8|94427.8|94377.8|94423.8|94373.8|35
1654285140000|2022-06-03 19:39:00|94423.9|94373.9|94431.5|94381.5|94437.2|94393.9|94417.3|94372.2|49
1654285150000|2022-06-03 19:39:10|94431|94381|94429.3|94379.3|94431|94393.5|94411.1|94376.8|44
1654285160000|2022-06-03 19:39:20|94428.9|94378.9|94413.8|94388.8|94429.6|94390.8|94413|94375|32
1654285170000|2022-06-03 19:39:30|94426.8|94376.8|94417|94392|94426.8|94392|94411.4|94374.5|30
1654285180000|2022-06-03 19:39:40|94417.5|94392.5|94415.3|94390.3|94431|94395.5|94413.8|94376.4|47
1654285190000|2022-06-03 19:39:50|94416.3|94391.3|94435.1|94385.1|94436.7|94398.7|94416.3|94380.9|44
1654285200000|2022-06-03 19:40:00|94434.9|94384.9|94417.1|94392.1|94441.1|94393.9|94415.3|94377.9|47
1654285210000|2022-06-03 19:40:10|94417.2|94392.2|94427.7|94377.7|94429.2|94392.8|94416.6|94376.7|24
1654285220000|2022-06-03 19:40:20|94425.4|94375.4|94427.4|94377.4|94427.4|94377.4|94424.7|94374.7|9
1654285230000|2022-06-03 19:40:30|94427.6|94377.6|94415.9|94390.9|94431.5|94391.1|94414.5|94374.5|31
1654285240000|2022-06-03 19:40:40|94415.3|94390.3|94413.2|94388.2|94432.4|94391.1|94410.9|94372.1|53
1654285250000|2022-06-03 19:40:50|94425|94375|94413.7|94363.7|94425|94389.2|94411.2|94361.9|30
1654285260000|2022-06-03 19:41:00|94417.9|94367.9|94305.9|94255.9|94420.1|94370.1|94298.5|94238.4|71
1654285270000|2022-06-03 19:41:10|94309.5|94259.5|94429.3|94292|94433.2|94331.6|94304.6|94238.6|77
1654285280000|2022-06-03 19:41:20|94383.7|94333.7|94380|94330|94429.7|94342.1|94369.1|94274|76
1654285290000|2022-06-03 19:41:30|94380.1|94330.1|94367|94317|94385.1|94335.1|94358.8|94308.8|72
1654285300000|2022-06-03 19:41:40|94367.2|94317.2|94394.5|94344.5|94395|94345|94355.1|94305.1|68
1654285310000|2022-06-03 19:41:50|94394.1|94344.1|94407.8|94357.8|94410.2|94360.2|94393.9|94343.9|34
1654285320000|2022-06-03 19:42:00|94408|94358|94408.1|94358.1|94408.9|94358.9|94407.3|94357.3|30
1654285330000|2022-06-03 19:42:10|94407|94357|94415.2|94365.2|94415.2|94365.2|94402.8|94352.8|50
1654285340000|2022-06-03 19:42:20|94415.3|94365.3|94413|94363|94418.8|94368.8|94411.9|94361.9|40
1654285350000|2022-06-03 19:42:30|94412.6|94362.6|94416.1|94366.1|94417.8|94367.8|94412.1|94362.1|38
1654285360000|2022-06-03 19:42:40|94416.6|94366.6|94415|94365|94416.6|94366.6|94413.7|94363.7|17
1654285370000|2022-06-03 19:42:50|94415.8|94365.8|94417|94367|94417|94367|94414.8|94364.8|14
1654285380000|2022-06-03 19:43:00|94417.1|94367.1|94420|94370|94422.9|94372.9|94414.8|94364.8|28
1654285390000|2022-06-03 19:43:10|94419.9|94369.9|94420.4|94370.4|94421.9|94371.9|94419.9|94369.9|11
1654285400000|2022-06-03 19:43:20|94420|94370|94414.9|94364.9|94420.4|94370.4|94414.5|94364.5|22
1654285410000|2022-06-03 19:43:30|94415|94365|94414.1|94364.1|94417.8|94367.8|94412|94362|41
1654285420000|2022-06-03 19:43:40|94413|94363|94412.4|94362.4|94415.6|94365.6|94412.4|94362.4|25
1654285430000|2022-06-03 19:43:50|94411.8|94361.8|94413|94363|94414.4|94364.4|94411.8|94361.8|20
1654285440000|2022-06-03 19:44:00|94413.2|94363.2|94418.1|94368.1|94418.2|94368.2|94413.2|94363.2|9
1654285450000|2022-06-03 19:44:10|94418|94368|94418.5|94368.5|94418.5|94368.5|94417.6|94367.6|11
1654285460000|2022-06-03 19:44:20|94417.5|94367.5|94417.9|94367.9|94418.6|94368.6|94417.1|94367.1|13
1654285470000|2022-06-03 19:44:30|94418.6|94368.6|94409.7|94359.7|94418.9|94378.9|94400|94359.2|29
1654285480000|2022-06-03 19:44:40|94414.2|94364.2|94414.5|94364.5|94416.4|94366.4|94407.9|94357.9|23
1654285490000|2022-06-03 19:44:50|94415.9|94365.9|94415.8|94365.8|94426.5|94379.8|94401|94363.5|38
1654285500000|2022-06-03 19:45:00|94416|94366|94420.4|94370.4|94421.4|94382.8|94405.9|94363.6|46
1654285510000|2022-06-03 19:45:10|94420.7|94370.7|94422.7|94372.7|94430.8|94383.6|94407.8|94369.3|44
1654285520000|2022-06-03 19:45:20|94422.5|94372.5|94421.6|94371.6|94422.9|94372.9|94421.6|94371.6|7
1654285530000|2022-06-03 19:45:30|94421.8|94371.8|94421|94371|94421.8|94371.8|94421|94371|5
1654285540000|2022-06-03 19:45:40|94420.9|94370.9|94409.2|94384.2|94420.9|94384.2|94408.5|94370.8|7
1654285550000|2022-06-03 19:45:50|94409|94384|94421.1|94371.1|94421.8|94385.2|94408.8|94369.8|18
1654285560000|2022-06-03 19:46:00|94420.9|94370.9|94412.2|94387.2|94422.1|94387.3|94409.4|94370.9|19
1654285570000|2022-06-03 19:46:10|94411.8|94386.8|94412.9|94387.9|94412.9|94387.9|94411.8|94386.8|7
1654285580000|2022-06-03 19:46:20|94412.6|94387.6|94429.1|94379.1|94429.1|94391.7|94412.6|94374.8|16
1654285590000|2022-06-03 19:46:30|94427.6|94377.6|94426.6|94376.6|94427.6|94392.4|94414.9|94376.3|18
1654285600000|2022-06-03 19:46:40|94426.3|94376.3|94422|94372|94428.1|94378.1|94422|94372|31
1654285610000|2022-06-03 19:46:50|94422.5|94372.5|94417.5|94367.5|94423.3|94373.3|94417.2|94367.2|20
1654285620000|2022-06-03 19:47:00|94417.7|94367.7|94420.7|94370.7|94420.8|94383.5|94408|94367|41
1654285630000|2022-06-03 19:47:10|94421.2|94371.2|94424.7|94374.7|94427.2|94377.2|94418.5|94368.5|22
1654285640000|2022-06-03 19:47:20|94424.2|94374.2|94421.5|94371.5|94428|94378|94419.3|94369.3|26
1654285650000|2022-06-03 19:47:30|94420.8|94370.8|94422.7|94372.7|94435.5|94385.5|94420.8|94370.8|14
1654285660000|2022-06-03 19:47:40|94422.5|94372.5|94420.9|94370.9|94422.5|94384.5|94407|94369.6|25
1654285670000|2022-06-03 19:47:50|94421.3|94371.3|94417.8|94367.8|94422.3|94372.3|94417.6|94367.6|18
1654285680000|2022-06-03 19:48:00|94417.9|94367.9|94419.8|94369.8|94420.1|94370.1|94417.4|94367.4|13
1654285690000|2022-06-03 19:48:10|94419.6|94369.6|94406.8|94381.8|94419.6|94381.8|94406.8|94369.6|2
1654285700000|2022-06-03 19:48:20|94407|94382|94416.4|94366.4|94419.5|94382|94407|94365.7|10
1654285710000|2022-06-03 19:48:30|94417|94367|94416.7|94366.7|94417.1|94367.1|94414.6|94364.6|22
1654285720000|2022-06-03 19:48:40|94416.3|94366.3|94416.4|94366.4|94418.2|94368.2|94416.3|94366.3|18
1654285730000|2022-06-03 19:48:50|94416.6|94366.6|94419.3|94369.3|94419.9|94369.9|94416.6|94366.6|20
1654285740000|2022-06-03 19:49:00|94419.2|94369.2|94419.6|94369.6|94420.7|94370.7|94419.2|94369.2|15
1654285750000|2022-06-03 19:49:10|94419.7|94369.7|94420.2|94370.2|94421.2|94371.2|94419.7|94369.7|8
1654285760000|2022-06-03 19:49:20|94420.7|94370.7|94424.6|94374.6|94429.6|94386|94411|94370.7|24
1654285770000|2022-06-03 19:49:30|94424.9|94374.9|94422.7|94372.7|94424.9|94374.9|94422.7|94372.7|15
1654285780000|2022-06-03 19:49:40|94422.6|94372.6|94411.7|94386.7|94423.5|94386.9|94411.3|94372.5|16
1654285790000|2022-06-03 19:49:50|94411.2|94386.2|94422.9|94372.9|94423.3|94386.5|94411|94372.9|10
1654285800000|2022-06-03 19:50:00|94410.5|94385.5|94408.3|94383.3|94433.2|94391.4|94408.3|94374.4|47
1654285810000|2022-06-03 19:50:10|94409.2|94384.2|94409.4|94384.4|94409.7|94384.7|94408.4|94383.4|27
1654285820000|2022-06-03 19:50:20|94409.5|94384.5|94409.1|94384.1|94409.5|94384.5|94408.8|94383.8|16
1654285830000|2022-06-03 19:50:30|94409|94384|94410.2|94385.2|94410.6|94385.6|94408.3|94383.3|20
1654285840000|2022-06-03 19:50:40|94410.5|94385.5|94408.7|94383.7|94422.8|94385.5|94408.3|94369.5|23
1654285850000|2022-06-03 19:50:50|94407.7|94382.7|94407.1|94382.1|94420.1|94383.8|94407|94370.1|29
1654285860000|2022-06-03 19:51:00|94407.5|94382.5|94406.1|94381.1|94420.2|94382.8|94405.6|94368.9|28
1654285870000|2022-06-03 19:51:10|94406|94381|94416.2|94366.2|94416.2|94381.8|94404.7|94362.7|17
1654285880000|2022-06-03 19:51:20|94415|94365|94419.2|94369.2|94419.2|94369.2|94415|94365|25
1654285890000|2022-06-03 19:51:30|94419.6|94369.6|94408.9|94383.9|94424.4|94384|94407.9|94369.6|23
1654285900000|2022-06-03 19:51:40|94409|94384|94408.7|94383.7|94411.3|94386.3|94408.2|94383.2|30
1654285910000|2022-06-03 19:51:50|94408.4|94383.4|94418|94368|94418|94384.2|94405.6|94367.9|24
1654285920000|2022-06-03 19:52:00|94420.6|94370.6|94420.7|94370.7|94421.7|94385.6|94406.5|94367.2|25
1654285930000|2022-06-03 19:52:10|94420|94370|94422.4|94372.4|94423.4|94383.9|94406|94370|22
1654285940000|2022-06-03 19:52:20|94423|94373|94421.9|94371.9|94427.7|94381|94401.9|94369.2|40
1654285950000|2022-06-03 19:52:30|94421.7|94371.7|94420.6|94370.6|94422.1|94372.1|94419.2|94369.2|21
1654285960000|2022-06-03 19:52:40|94420.5|94370.5|94417|94367|94421|94371.8|94396.8|94360.2|32
1654285970000|2022-06-03 19:52:50|94417.7|94367.7|94416.2|94366.2|94417.8|94380.1|94404.5|94362.4|34
1654285980000|2022-06-03 19:53:00|94416.1|94366.1|94414.2|94364.2|94416.1|94366.1|94410.7|94360.7|44
1654285990000|2022-06-03 19:53:10|94414.7|94364.7|94412.9|94362.9|94419|94379.5|94400.6|94358.1|41
1654286000000|2022-06-03 19:53:20|94410.4|94360.4|94408.2|94358.2|94413.3|94363.3|94402.4|94352.4|40
1654286010000|2022-06-03 19:53:30|94405|94355|94373.6|94323.6|94447.2|94355|94353.1|94303.1|67
1654286020000|2022-06-03 19:53:40|94375.3|94325.3|94376.5|94326.5|94382.8|94332.8|94374.6|94324.6|33
1654286030000|2022-06-03 19:53:50|94376.3|94326.3|94377.9|94327.9|94381.3|94331.3|94373.6|94323.6|38
1654286040000|2022-06-03 19:54:00|94379.5|94329.5|94380.6|94330.6|94380.6|94330.6|94378.2|94328.2|19
1654286050000|2022-06-03 19:54:10|94381|94331|94380.5|94330.5|94382.3|94332.3|94380.5|94330.5|15
1654286060000|2022-06-03 19:54:20|94380.9|94330.9|94383.5|94333.5|94383.5|94333.5|94376.2|94326.2|19
1654286070000|2022-06-03 19:54:30|94384.8|94334.8|94382.7|94332.7|94385.2|94335.2|94381.3|94331.3|20
1654286080000|2022-06-03 19:54:40|94382.8|94332.8|94388.9|94338.9|94389.5|94339.5|94379.2|94329.2|38
1654286090000|2022-06-03 19:54:50|94388.4|94338.4|94392.6|94342.6|94406.1|94356.1|94377.3|94337.9|45
1654286100000|2022-06-03 19:55:00|94392.4|94342.4|94396.9|94346.9|94398.7|94357|94379.7|94338.4|51
1654286110000|2022-06-03 19:55:10|94397|94347|94401.4|94351.4|94401.4|94362.5|94379|94347|38
1654286120000|2022-06-03 19:55:20|94388.8|94363.8|94396.9|94346.9|94399.5|94364.3|94388.8|94346.2|18
1654286130000|2022-06-03 19:55:30|94397|94347|94397.3|94347.3|94397.8|94347.8|94397|94347|9
1654286140000|2022-06-03 19:55:40|94397.2|94347.2|94397.2|94347.2|94398|94348|94396.4|94346.4|14
1654286150000|2022-06-03 19:55:50|94398|94348|94396.2|94346.2|94399|94362.6|94383.3|94342.9|37
1654286160000|2022-06-03 19:56:00|94396.3|94346.3|94399.5|94349.5|94400.6|94362.3|94386.4|94346.3|27
1654286170000|2022-06-03 19:56:10|94399.1|94349.1|94396.6|94346.6|94399.9|94349.9|94394.3|94344.3|24
1654286180000|2022-06-03 19:56:20|94396.8|94346.8|94396.3|94346.3|94399.2|94349.2|94392.8|94342.8|26
1654286190000|2022-06-03 19:56:30|94396.7|94346.7|94395.9|94345.9|94404.7|94354.7|94394.3|94344.3|48
1654286200000|2022-06-03 19:56:40|94395.8|94345.8|94393.3|94343.3|94406.4|94356.4|94391.2|94341.2|29
1654286210000|2022-06-03 19:56:50|94392.2|94342.2|94395.4|94345.4|94402|94352|94391.4|94341.4|46
1654286220000|2022-06-03 19:57:00|94396.2|94346.2|94394.5|94344.5|94399.5|94349.5|94391|94341|48
1654286230000|2022-06-03 19:57:10|94394.4|94344.4|94395.4|94345.4|94397.5|94347.5|94394.4|94344.4|30
1654286240000|2022-06-03 19:57:20|94406.3|94356.3|94396.8|94346.8|94406.3|94356.3|94395.3|94345.3|54
1654286250000|2022-06-03 19:57:30|94397|94347|94397.3|94347.3|94399.3|94349.3|94393.1|94343.1|30
1654286260000|2022-06-03 19:57:40|94381.1|94356.1|94395.3|94345.3|94396.1|94356.1|94378.7|94343.9|30
1654286270000|2022-06-03 19:57:50|94395.1|94345.1|94391.7|94341.7|94396.6|94346.6|94391.7|94341.7|28
1654286280000|2022-06-03 19:58:00|94391.9|94341.9|94394.1|94344.1|94395.4|94345.4|94391.1|94341.1|20
1654286290000|2022-06-03 19:58:10|94394.4|94344.4|94386|94361|94396.6|94361.5|94381.7|94344.4|37
1654286300000|2022-06-03 19:58:20|94385.4|94360.4|94380|94355|94386.9|94361.9|94380|94355|34
1654286310000|2022-06-03 19:58:30|94380.7|94355.7|94382.9|94357.9|94383.8|94358.8|94380.3|94355.3|32
1654286320000|2022-06-03 19:58:40|94383.8|94358.8|94381|94356|94384|94359|94376.9|94351.9|25
1654286330000|2022-06-03 19:58:50|94379.9|94354.9|94391.1|94341.1|94391.1|94355.3|94377.3|94338.5|28
1654286340000|2022-06-03 19:59:00|94390.2|94340.2|94387.4|94337.4|94391.3|94353.4|94371.3|94336|37
1654286350000|2022-06-03 19:59:10|94390.3|94340.3|94378.8|94328.8|94390.3|94342.5|94362.9|94325.2|48
1654286360000|2022-06-03 19:59:20|94379.1|94329.1|94377.5|94327.5|94379.1|94329.1|94375.5|94325.5|27
1654286370000|2022-06-03 19:59:30|94377.4|94327.4|94367.7|94342.7|94379.7|94342.7|94364.8|94327.3|19
1654286380000|2022-06-03 19:59:40|94367.4|94342.4|94367.6|94342.6|94368.4|94343.4|94366.6|94341.6|25
1654286390000|2022-06-03 19:59:50|94365.6|94340.6|94382.6|94332.6|94382.6|94344.6|94365.5|94332.2|34
1654286400000|2022-06-03 20:00:00|94378.9|94328.9|94379|94329|94381.3|94331.3|94374.7|94324.7|51
1654286410000|2022-06-03 20:00:10|94378.9|94328.9|94382.2|94332.2|94387.1|94337.1|94376.3|94326.3|38
1654286420000|2022-06-03 20:00:20|94382.1|94332.1|94383.5|94333.5|94386.6|94336.6|94381.3|94331.3|27
1654286430000|2022-06-03 20:00:30|94380.8|94330.8|94380.8|94330.8|94381.9|94331.9|94380.5|94330.5|15
1654286440000|2022-06-03 20:00:40|94380.9|94330.9|94384.6|94334.6|94384.6|94334.6|94380.9|94330.9|11
1654286450000|2022-06-03 20:00:50|94380.8|94330.8|94377.5|94327.5|94382.7|94332.7|94376.1|94326.1|32
1654286460000|2022-06-03 20:01:00|94377.6|94327.6|94379.7|94329.7|94380.1|94330.1|94374.5|94324.5|29
1654286470000|2022-06-03 20:01:10|94379.8|94329.8|94379.1|94329.1|94380|94330|94379.1|94329.1|6
1654286480000|2022-06-03 20:01:20|94378.8|94328.8|94376|94326|94381.2|94331.2|94375.5|94325.5|16
1654286490000|2022-06-03 20:01:30|94376.6|94326.6|94377.3|94327.3|94382.2|94332.2|94374.3|94324.3|18
1654286500000|2022-06-03 20:01:40|94377.1|94327.1|94376.5|94326.5|94380|94330|94374.7|94324.7|20
1654286510000|2022-06-03 20:01:50|94377.9|94327.9|94373.5|94323.5|94380.5|94330.5|94373|94323|18
1654286520000|2022-06-03 20:02:00|94373|94323|94374.6|94324.6|94378.6|94328.6|94372|94322|21
1654286530000|2022-06-03 20:02:10|94375.5|94325.5|94371.5|94321.5|94375.5|94325.5|94371.4|94321.4|22
1654286540000|2022-06-03 20:02:20|94372|94322|94371.3|94321.3|94372.5|94322.5|94370.6|94320.6|16
1654286550000|2022-06-03 20:02:30|94370.2|94320.2|94369.7|94319.7|94370.2|94320.2|94367.4|94317.4|23
1654286560000|2022-06-03 20:02:40|94369.4|94319.4|94368.9|94318.9|94369.9|94319.9|94368.7|94318.7|21
1654286570000|2022-06-03 20:02:50|94369.3|94319.3|94366.9|94316.9|94369.3|94319.3|94366.9|94316.9|11
1654286580000|2022-06-03 20:03:00|94366.7|94316.7|94367.8|94317.8|94372.3|94322.3|94366.5|94316.5|24
1654286590000|2022-06-03 20:03:10|94368|94318|94367.7|94317.7|94368|94318|94366.9|94316.9|8
1654286600000|2022-06-03 20:03:20|94367.3|94317.3|94366.2|94316.2|94368|94318|94366.2|94316.2|10
1654286610000|2022-06-03 20:03:30|94366.6|94316.6|94367.4|94317.4|94367.4|94317.4|94366.6|94316.6|9
1654286620000|2022-06-03 20:03:40|94367.2|94317.2|94368|94318|94368.2|94318.2|94366.5|94316.5|12
1654286630000|2022-06-03 20:03:50|94367.9|94317.9|94365.7|94315.7|94368.3|94318.3|94365.3|94315.3|26
1654286640000|2022-06-03 20:04:00|94365.8|94315.8|94364|94314|94366.5|94316.5|94362.9|94312.9|28
1654286650000|2022-06-03 20:04:10|94363.9|94313.9|94364.6|94314.6|94365.4|94315.4|94363.8|94313.8|34
1654286660000|2022-06-03 20:04:20|94364.7|94314.7|94364.8|94314.8|94365.2|94315.2|94364.3|94314.3|16
1654286670000|2022-06-03 20:04:30|94365|94315|94365.1|94315.1|94365.7|94315.7|94364.2|94314.2|22
1654286680000|2022-06-03 20:04:40|94365.3|94315.3|94364.9|94314.9|94366.4|94316.4|94364.9|94314.9|15
1654286690000|2022-06-03 20:04:50|94365.2|94315.2|94363.4|94313.4|94365.5|94315.5|94360.1|94310.1|33
1654286700000|2022-06-03 20:05:00|94363.5|94313.5|94363.6|94313.6|94363.9|94313.9|94363.3|94313.3|15
1654286710000|2022-06-03 20:05:10|94363.5|94313.5|94366.1|94316.1|94366.6|94316.6|94363.1|94313.1|20
1654286720000|2022-06-03 20:05:20|94365.9|94315.9|94368.1|94318.1|94368.5|94318.5|94365.9|94315.9|20
1654286730000|2022-06-03 20:05:30|94367.5|94317.5|94368.4|94318.4|94368.6|94318.6|94366.9|94316.9|17
1654286740000|2022-06-03 20:05:40|94368.3|94318.3|94367.6|94317.6|94368.4|94318.4|94367.5|94317.5|12
1654286750000|2022-06-03 20:05:50|94367.9|94317.9|94367.3|94317.3|94368|94318|94366.9|94316.9|12
1654286760000|2022-06-03 20:06:00|94367.5|94317.5|94370.3|94320.3|94370.3|94320.3|94366.4|94316.4|18
1654286770000|2022-06-03 20:06:10|94369.8|94319.8|94375.3|94325.3|94375.9|94325.9|94369.1|94319.1|25
1654286780000|2022-06-03 20:06:20|94375.4|94325.4|94375.6|94325.6|94376.7|94326.7|94375.4|94325.4|17
1654286790000|2022-06-03 20:06:30|94375.5|94325.5|94374|94324|94375.5|94325.5|94373.8|94323.8|6
1654286800000|2022-06-03 20:06:40|94375.1|94325.1|94374.7|94324.7|94376.3|94326.3|94369.6|94319.6|17
1654286810000|2022-06-03 20:06:50|94374.5|94324.5|94375.7|94325.7|94375.7|94325.7|94374.1|94324.1|11
1654286820000|2022-06-03 20:07:00|94375.6|94325.6|94376.8|94326.8|94376.8|94326.8|94375.4|94325.4|9
1654286830000|2022-06-03 20:07:10|94376.9|94326.9|94375.1|94325.1|94376.9|94326.9|94375|94325|10
1654286840000|2022-06-03 20:07:20|94375|94325|94374.8|94324.8|94375.7|94325.7|94374.8|94324.8|8
1654286850000|2022-06-03 20:07:30|94374.7|94324.7|94371.9|94321.9|94374.8|94324.8|94371.6|94321.6|15
1654286860000|2022-06-03 20:07:40|94372.1|94322.1|94374.3|94324.3|94374.3|94324.3|94371.8|94321.8|8
1654286870000|2022-06-03 20:07:50|94373.8|94323.8|94373.7|94323.7|94374.2|94324.2|94372.5|94322.5|9
1654286880000|2022-06-03 20:08:00|94373.9|94323.9|94373.7|94323.7|94374.7|94336.4|94360.9|94323.2|13
1654286890000|2022-06-03 20:08:10|94371.5|94321.5|94373.1|94323.1|94374.5|94324.5|94371.5|94321.5|21
1654286900000|2022-06-03 20:08:20|94372.7|94322.7|94373.5|94323.5|94376.6|94326.6|94372.4|94322.4|16
1654286910000|2022-06-03 20:08:30|94373.6|94323.6|94373.2|94323.2|94375.4|94325.4|94372.9|94322.9|10
1654286920000|2022-06-03 20:08:40|94373.5|94323.5|94375.2|94325.2|94375.2|94325.2|94373|94323|7
1654286930000|2022-06-03 20:08:50|94373.5|94323.5|94373.1|94323.1|94373.5|94323.5|94372.6|94322.6|13
1654286940000|2022-06-03 20:09:00|94373.2|94323.2|94373.4|94323.4|94373.4|94323.4|94372.5|94322.5|16
1654286950000|2022-06-03 20:09:10|94369.9|94319.9|94371.7|94321.7|94371.9|94321.9|94369.6|94319.6|11
1654286960000|2022-06-03 20:09:20|94371|94321|94372.7|94322.7|94373|94323|94371|94321|7
1654286970000|2022-06-03 20:09:30|94373.2|94323.2|94373.4|94323.4|94373.4|94323.4|94372.6|94322.6|8
1654286980000|2022-06-03 20:09:40|94372|94322|94371.8|94321.8|94372.4|94322.4|94371.5|94321.5|10
1654286990000|2022-06-03 20:09:50|94372.4|94322.4|94368.8|94318.8|94372.5|94322.5|94368.8|94318.8|10
1654287000000|2022-06-03 20:10:00|94368.7|94318.7|94370.3|94320.3|94370.3|94320.3|94368.7|94318.7|14
1654287010000|2022-06-03 20:10:10|94369.6|94319.6|94370.6|94320.6|94372|94322|94369.2|94319.2|14
1654287020000|2022-06-03 20:10:20|94371.2|94321.2|94371.4|94321.4|94374|94324|94371.2|94321.2|12
1654287030000|2022-06-03 20:10:30|94372.6|94322.6|94371.9|94321.9|94372.6|94322.6|94371.6|94321.6|11
1654287040000|2022-06-03 20:10:40|94372.9|94322.9|94372.8|94322.8|94373|94323|94371.6|94321.6|9
1654287050000|2022-06-03 20:10:50|94372.4|94322.4|94371.8|94321.8|94373.5|94323.5|94370.8|94320.8|8
1654287060000|2022-06-03 20:11:00|94372|94322|94370.3|94320.3|94374.6|94346.7|94360.9|94320.3|20
1654287070000|2022-06-03 20:11:10|94376.4|94326.4|94371.8|94321.8|94376.8|94326.8|94370.2|94320.2|42
1654287080000|2022-06-03 20:11:20|94371.5|94321.5|94370.8|94320.8|94372.2|94322.2|94370.4|94320.4|25
1654287090000|2022-06-03 20:11:30|94371.6|94321.6|94371.6|94321.6|94371.7|94321.7|94370|94320|20
1654287100000|2022-06-03 20:11:40|94371.4|94321.4|94372.3|94322.3|94372.7|94322.7|94370.9|94320.9|21
1654287110000|2022-06-03 20:11:50|94372.2|94322.2|94373.3|94323.3|94375.1|94325.1|94372.2|94322.2|23
1654287120000|2022-06-03 20:12:00|94373.1|94323.1|94374.9|94324.9|94375.2|94325.2|94373.1|94323.1|26
1654287130000|2022-06-03 20:12:10|94375|94325|94374.5|94324.5|94375|94325|94374.2|94324.2|16
1654287140000|2022-06-03 20:12:20|94374.4|94324.4|94373.9|94323.9|94375.6|94325.6|94373.9|94323.9|21
1654287150000|2022-06-03 20:12:30|94374.5|94324.5|94373.5|94323.5|94374.5|94336.5|94360.7|94323.1|24
1654287160000|2022-06-03 20:12:40|94361.8|94336.8|94373.1|94323.1|94374.9|94337.3|94361.8|94323|20
1654287170000|2022-06-03 20:12:50|94374|94324|94373.5|94323.5|94374.6|94324.6|94373|94323|16
1654287180000|2022-06-03 20:13:00|94374|94324|94374.1|94324.1|94375|94325|94373.3|94323.3|28
1654287190000|2022-06-03 20:13:10|94374|94324|94374.5|94324.5|94374.8|94324.8|94373.9|94323.9|24
1654287200000|2022-06-03 20:13:20|94374.8|94324.8|94374.4|94324.4|94375.1|94325.1|94374|94324|23
1654287210000|2022-06-03 20:13:30|94374.7|94324.7|94374.5|94324.5|94374.9|94324.9|94373.5|94323.5|27
1654287220000|2022-06-03 20:13:40|94374.6|94324.6|94372|94322|94374.7|94324.7|94371.8|94321.8|37
1654287230000|2022-06-03 20:13:50|94372.1|94322.1|94374.3|94324.3|94375|94325|94372.1|94322.1|32
1654287240000|2022-06-03 20:14:00|94375.1|94325.1|94377|94327|94377|94327|94375.1|94325.1|22
1654287250000|2022-06-03 20:14:10|94377.2|94327.2|94376.5|94326.5|94377.4|94327.4|94376.3|94326.3|17
1654287260000|2022-06-03 20:14:20|94377|94327|94375.6|94325.6|94377|94327|94375.6|94325.6|28
1654287270000|2022-06-03 20:14:30|94376|94326|94375.8|94325.8|94377.3|94327.3|94374.9|94324.9|28
1654287280000|2022-06-03 20:14:40|94376.1|94326.1|94376.4|94326.4|94377.2|94327.2|94374.8|94324.8|31
1654287290000|2022-06-03 20:14:50|94376.3|94326.3|94377.6|94327.6|94378|94328|94373.9|94323.9|42
1654287300000|2022-06-03 20:15:00|94377.7|94327.7|94375.1|94325.1|94378|94328|94374|94324|18
1654287310000|2022-06-03 20:15:10|94376.5|94326.5|94376.5|94326.5|94376.6|94326.6|94375.6|94325.6|10
1654287320000|2022-06-03 20:15:20|94376.2|94326.2|94377.5|94327.5|94377.5|94327.5|94375.1|94325.1|13
1654287330000|2022-06-03 20:15:30|94377|94327|94376.5|94326.5|94377.1|94327.1|94375.9|94325.9|11
1654287340000|2022-06-03 20:15:40|94377.2|94327.2|94378.5|94328.5|94378.7|94328.7|94377.1|94327.1|7
1654287350000|2022-06-03 20:15:50|94378.4|94328.4|94379.1|94329.1|94379.6|94329.6|94377.3|94327.3|12
1654287360000|2022-06-03 20:16:00|94378.9|94328.9|94381.3|94331.3|94381.8|94331.8|94378.9|94328.9|20
1654287370000|2022-06-03 20:16:10|94380.5|94330.5|94382.1|94332.1|94382.1|94332.1|94380.5|94330.5|8
1654287380000|2022-06-03 20:16:20|94382.2|94332.2|94384.2|94334.2|94385.7|94335.7|94382.2|94332.2|15
1654287390000|2022-06-03 20:16:30|94384.6|94334.6|94384.8|94334.8|94385.4|94335.4|94384.4|94334.4|6
1654287400000|2022-06-03 20:16:40|94385.1|94335.1|94385.5|94335.5|94386.3|94336.3|94383.9|94333.9|10
1654287410000|2022-06-03 20:16:50|94384.8|94334.8|94386.9|94336.9|94386.9|94336.9|94384.8|94334.8|8
1654287420000|2022-06-03 20:17:00|94387.1|94337.1|94386|94336|94387.4|94337.4|94385.5|94335.5|20
1654287430000|2022-06-03 20:17:10|94386.1|94336.1|94386.2|94336.2|94386.8|94336.8|94385.8|94335.8|17
1654287440000|2022-06-03 20:17:20|94386.3|94336.3|94383.5|94333.5|94386.3|94336.3|94382.5|94332.5|19
1654287450000|2022-06-03 20:17:30|94377.7|94327.7|94381.8|94331.8|94382.8|94332.8|94377.7|94327.7|31
1654287460000|2022-06-03 20:17:40|94380.4|94330.4|94379.4|94329.4|94380.5|94330.5|94378.8|94328.8|25
1654287470000|2022-06-03 20:17:50|94378.9|94328.9|94379.3|94329.3|94379.3|94329.3|94378.9|94328.9|8
1654287480000|2022-06-03 20:18:00|94379.8|94329.8|94382.9|94332.9|94383|94333|94379.8|94329.8|14
1654287490000|2022-06-03 20:18:10|94382.5|94332.5|94380.4|94330.4|94382.5|94332.5|94380.4|94330.4|13
1654287500000|2022-06-03 20:18:20|94381.7|94331.7|94381.5|94331.5|94382|94332|94379.6|94329.6|18
1654287510000|2022-06-03 20:18:30|94381.7|94331.7|94382.1|94332.1|94382.1|94332.1|94381.6|94331.6|14
1654287520000|2022-06-03 20:18:40|94382.7|94332.7|94381.8|94331.8|94382.9|94332.9|94381.8|94331.8|13
1654287530000|2022-06-03 20:18:50|94381.9|94331.9|94381.3|94331.3|94382.5|94332.5|94380.9|94330.9|21
1654287540000|2022-06-03 20:19:00|94381.8|94331.8|94382.4|94332.4|94386.3|94336.3|94380.8|94330.8|31
1654287550000|2022-06-03 20:19:10|94382.5|94332.5|94382.4|94332.4|94382.7|94332.7|94382|94332|16
1654287560000|2022-06-03 20:19:20|94383.4|94333.4|94382.7|94332.7|94383.5|94333.5|94382.2|94332.2|22
1654287570000|2022-06-03 20:19:30|94382.6|94332.6|94383.1|94333.1|94383.1|94333.1|94382.1|94332.1|18
1654287580000|2022-06-03 20:19:40|94382.9|94332.9|94383.5|94333.5|94384.7|94334.7|94382|94332|18
1654287590000|2022-06-03 20:19:50|94383.6|94333.6|94385|94335|94385.2|94335.2|94383.6|94333.6|22
1654287600000|2022-06-03 20:20:00|94386.6|94336.6|94386|94336|94388|94338|94385.5|94335.5|28
1654287610000|2022-06-03 20:20:10|94386.1|94336.1|94385.5|94335.5|94386.3|94336.3|94385.5|94335.5|17
1654287620000|2022-06-03 20:20:20|94385.9|94335.9|94385.3|94335.3|94385.9|94335.9|94384.8|94334.8|12
1654287630000|2022-06-03 20:20:30|94385.7|94335.7|94384.4|94334.4|94386|94336|94384.4|94334.4|9
1654287640000|2022-06-03 20:20:40|94384.1|94334.1|94384.3|94334.3|94384.4|94334.4|94383.8|94333.8|10
1654287650000|2022-06-03 20:20:50|94384.4|94334.4|94385|94335|94385|94335|94383.7|94333.7|8
1654287660000|2022-06-03 20:21:00|94383.8|94333.8|94383.2|94333.2|94383.9|94333.9|94383.2|94333.2|15
1654287670000|2022-06-03 20:21:10|94383.1|94333.1|94380.7|94330.7|94384.4|94334.4|94380.7|94330.7|21
1654287680000|2022-06-03 20:21:20|94380.8|94330.8|94381.3|94331.3|94382.2|94332.2|94380.2|94330.2|11
1654287690000|2022-06-03 20:21:30|94380.3|94330.3|94382.2|94332.2|94382.6|94332.6|94380.3|94330.3|4
1654287700000|2022-06-03 20:21:40|94381.6|94331.6|94380.7|94330.7|94381.9|94331.9|94380.7|94330.7|7
1654287710000|2022-06-03 20:21:50|94381.3|94331.3|94380.8|94330.8|94381.9|94331.9|94380.4|94330.4|11
1654287720000|2022-06-03 20:22:00|94380|94330|94381|94331|94381.6|94331.6|94380|94330|21
1654287730000|2022-06-03 20:22:10|94381.2|94331.2|94383.6|94333.6|94391.4|94353.3|94378.3|94331|23
1654287740000|2022-06-03 20:22:20|94383.5|94333.5|94390.2|94340.2|94391.6|94341.6|94383.5|94333.5|15
1654287750000|2022-06-03 20:22:30|94390.8|94340.8|94389.4|94339.4|94390.9|94340.9|94387.5|94337.5|14
1654287760000|2022-06-03 20:22:40|94388.8|94338.8|94371.8|94346.8|94390.6|94347.6|94371.8|94333.7|19
1654287770000|2022-06-03 20:22:50|94371.7|94346.7|94384.6|94334.6|94384.7|94348|94371.1|94334.6|17
1654287780000|2022-06-03 20:23:00|94384.4|94334.4|94385.1|94335.1|94385.6|94335.6|94383.2|94333.2|17
1654287790000|2022-06-03 20:23:10|94384.2|94334.2|94384.8|94334.8|94384.8|94334.8|94384.1|94334.1|4
1654287800000|2022-06-03 20:23:20|94385.1|94335.1|94372.3|94347.3|94385.1|94348.2|94372.3|94334|7
1654287810000|2022-06-03 20:23:30|94372.8|94347.8|94382.4|94332.4|94383|94347.8|94370.8|94332.4|17
1654287820000|2022-06-03 20:23:40|94383.9|94333.9|94376.9|94326.9|94383.9|94348.4|94372.2|94326.6|19
1654287830000|2022-06-03 20:23:50|94376.4|94326.4|94382.7|94332.7|94383.8|94343.5|94366.7|94326.1|16
1654287840000|2022-06-03 20:24:00|94382.9|94332.9|94382.8|94332.8|94387.8|94362.8|94379.9|94330.8|25
1654287850000|2022-06-03 20:24:10|94382.9|94332.9|94384.6|94334.6|94386.5|94336.5|94381.2|94331.2|20
1654287860000|2022-06-03 20:24:20|94383.4|94333.4|94383.3|94333.3|94384.6|94334.6|94381.9|94331.9|8
1654287870000|2022-06-03 20:24:30|94382.8|94332.8|94389.5|94339.5|94389.5|94339.5|94382.8|94332.8|12
1654287880000|2022-06-03 20:24:40|94384.2|94334.2|94391.1|94341.1|94391.1|94341.1|94384.2|94334.2|14
1654287890000|2022-06-03 20:24:50|94387.3|94337.3|94385.7|94335.7|94390.2|94340.2|94384.2|94334.2|16
1654287900000|2022-06-03 20:25:00|94385.5|94335.5|94384.9|94334.9|94389|94339|94384.3|94334.3|14
1654287910000|2022-06-03 20:25:10|94387.9|94337.9|94387|94337|94387.9|94337.9|94385.4|94335.4|14
1654287920000|2022-06-03 20:25:20|94387.1|94337.1|94386.3|94336.3|94388|94338|94382.5|94332.5|13
1654287930000|2022-06-03 20:25:30|94385.2|94335.2|94383.7|94333.7|94391.4|94341.4|94383.1|94333.1|26
1654287940000|2022-06-03 20:25:40|94382.8|94332.8|94384.1|94334.1|94390.8|94340.8|94382.8|94332.8|6
1654287950000|2022-06-03 20:25:50|94383.2|94333.2|94384|94334|94389.8|94339.8|94383.2|94333.2|16
1654287960000|2022-06-03 20:26:00|94383.9|94333.9|94383.3|94333.3|94389.1|94339.1|94382.9|94332.9|25
1654287970000|2022-06-03 20:26:10|94383.2|94333.2|94383.6|94333.6|94388.1|94338.1|94383|94333|27
1654287980000|2022-06-03 20:26:20|94387.4|94337.4|94390.4|94340.4|94391.7|94341.7|94383.2|94333.2|33
1654287990000|2022-06-03 20:26:30|94390.5|94340.5|94384.1|94334.1|94390.5|94340.5|94383.2|94333.2|29
1654288000000|2022-06-03 20:26:40|94388.3|94338.3|94388.1|94338.1|94390.8|94340.8|94382.2|94332.2|24
1654288010000|2022-06-03 20:26:50|94388.5|94338.5|94387.5|94337.5|94388.9|94338.9|94387.4|94337.4|25
1654288020000|2022-06-03 20:27:00|94389.9|94339.9|94390.1|94340.1|94390.8|94340.8|94386.9|94336.9|31
1654288030000|2022-06-03 20:27:10|94392.4|94342.4|94388.1|94338.1|94394.7|94344.7|94387.4|94337.4|38
1654288040000|2022-06-03 20:27:20|94388|94338|94391.9|94341.9|94393.4|94343.4|94388|94338|31
1654288050000|2022-06-03 20:27:30|94391.8|94341.8|94390.7|94340.7|94392.4|94342.4|94390.1|94340.1|24
1654288060000|2022-06-03 20:27:40|94391.7|94341.7|94388.2|94338.2|94391.7|94341.7|94387.6|94337.6|15
1654288070000|2022-06-03 20:27:50|94388.3|94338.3|94391.5|94341.5|94394|94344|94388.1|94338.1|21
1654288080000|2022-06-03 20:28:00|94392.7|94342.7|94391.1|94341.1|94394|94344|94388.7|94338.7|14
1654288090000|2022-06-03 20:28:10|94393|94343|94394.2|94344.2|94394.7|94344.7|94387.3|94337.3|18
1654288100000|2022-06-03 20:28:20|94392.7|94342.7|94391.6|94341.6|94394.4|94344.4|94389.5|94339.5|23
1654288110000|2022-06-03 20:28:30|94391.5|94341.5|94388.9|94338.9|94395.1|94345.1|94388.7|94338.7|24
1654288120000|2022-06-03 20:28:40|94389.1|94339.1|94389.2|94339.2|94391.4|94341.4|94388.9|94338.9|9
1654288130000|2022-06-03 20:28:50|94390.5|94340.5|94388.2|94338.2|94393.8|94343.8|94387.9|94337.9|16
1654288140000|2022-06-03 20:29:00|94388.3|94338.3|94381.9|94331.9|94391.2|94341.2|94381.9|94331.9|23
1654288150000|2022-06-03 20:29:10|94382|94332|94379.5|94329.5|94385.2|94335.2|94371.7|94321.7|34
1654288160000|2022-06-03 20:29:20|94379.7|94329.7|94373.3|94323.3|94385.8|94335.8|94373.3|94323.3|12
1654288170000|2022-06-03 20:29:30|94375.3|94325.3|94375.3|94325.3|94376.4|94326.4|94374.7|94324.7|10
1654288180000|2022-06-03 20:29:40|94375.2|94325.2|94379.8|94329.8|94386.7|94336.7|94374.2|94324.2|12
1654288190000|2022-06-03 20:29:50|94379.9|94329.9|94377.6|94327.6|94384.1|94334.1|94372.3|94322.3|26
1654288200000|2022-06-03 20:30:00|94378|94328|94380.8|94330.8|94382.2|94332.2|94378|94328|22
1654288210000|2022-06-03 20:30:10|94381.3|94331.3|94382.3|94332.3|94382.3|94332.3|94379.3|94329.3|13
1654288220000|2022-06-03 20:30:20|94382.4|94332.4|94379.9|94329.9|94382.7|94332.7|94379.2|94329.2|18
1654288230000|2022-06-03 20:30:30|94379.4|94329.4|94382.4|94332.4|94382.4|94332.4|94379.4|94329.4|9
1654288240000|2022-06-03 20:30:40|94376.3|94326.3|94377.8|94327.8|94377.8|94327.8|94376.1|94326.1|6
1654288250000|2022-06-03 20:30:50|94376.8|94326.8|94381.7|94331.7|94381.9|94331.9|94376.2|94326.2|19
1654288260000|2022-06-03 20:31:00|94380.9|94330.9|94383.6|94333.6|94386.8|94336.8|94380.9|94330.9|13
1654288270000|2022-06-03 20:31:10|94383.1|94333.1|94382.2|94332.2|94383.1|94333.1|94381.8|94331.8|4
1654288280000|2022-06-03 20:31:20|94381.2|94331.2|94386.9|94336.9|94387.8|94337.8|94381.2|94331.2|18
1654288290000|2022-06-03 20:31:30|94387.8|94337.8|94391.5|94341.5|94392.7|94342.7|94387.8|94337.8|20
1654288300000|2022-06-03 20:31:40|94391.8|94341.8|94391.4|94341.4|94391.8|94341.8|94391.1|94341.1|13
1654288310000|2022-06-03 20:31:50|94391.7|94341.7|94392.3|94342.3|94392.4|94342.4|94391.4|94341.4|27
1654288320000|2022-06-03 20:32:00|94392.4|94342.4|94391.4|94341.4|94394.2|94355.8|94380.5|94341.4|22
1654288330000|2022-06-03 20:32:10|94390.2|94340.2|94393.3|94343.3|94393.4|94343.4|94389.5|94339.5|17
1654288340000|2022-06-03 20:32:20|94391.3|94341.3|94395.6|94345.6|94395.8|94345.8|94391.3|94341.3|28
1654288350000|2022-06-03 20:32:30|94395.8|94345.8|94393.5|94343.5|94395.8|94345.8|94393.5|94343.5|25
1654288360000|2022-06-03 20:32:40|94393.6|94343.6|94393.3|94343.3|94393.6|94343.6|94393.3|94343.3|3
1654288370000|2022-06-03 20:32:50|94393.5|94343.5|94394.4|94344.4|94394.5|94344.5|94393|94343|7
1654288380000|2022-06-03 20:33:00|94395.3|94345.3|94394.1|94344.1|94395.3|94345.3|94393.3|94343.3|12
1654288390000|2022-06-03 20:33:10|94393.7|94343.7|94394.4|94344.4|94394.6|94344.6|94393.6|94343.6|11
1654288400000|2022-06-03 20:33:20|94394.3|94344.3|94395.2|94345.2|94396|94346|94394.1|94344.1|5
1654288410000|2022-06-03 20:33:30|94394.9|94344.9|94395.1|94345.1|94395.4|94345.4|94394.9|94344.9|3
1654288420000|2022-06-03 20:33:40|94394.7|94344.7|94395.2|94345.2|94395.7|94345.7|94394.7|94344.7|3
1654288430000|2022-06-03 20:33:50|94396|94346|94394|94344|94396|94346|94393.9|94343.9|7
1654288440000|2022-06-03 20:34:00|94394.6|94344.6|94395|94345|94395.9|94345.9|94393.7|94343.7|19
1654288450000|2022-06-03 20:34:10|94395.1|94345.1|94395|94345|94395.5|94345.5|94394.9|94344.9|11
1654288460000|2022-06-03 20:34:20|94395.1|94345.1|94395.9|94345.9|94396.1|94346.1|94395.1|94345.1|5
1654288470000|2022-06-03 20:34:30|94396.1|94346.1|94395.8|94345.8|94396.6|94346.6|94395.4|94345.4|7
1654288480000|2022-06-03 20:34:40|94396.3|94346.3|94395.7|94345.7|94396.5|94346.5|94395.7|94345.7|4
1654288490000|2022-06-03 20:34:50|94396.2|94346.2|94395|94345|94396.7|94346.7|94394.9|94344.9|12
1654288500000|2022-06-03 20:35:00|94395.3|94345.3|94404.9|94354.9|94406.2|94356.2|94389.7|94339.7|20
1654288510000|2022-06-03 20:35:10|94405.4|94355.4|94405.1|94355.1|94413.7|94363.7|94400|94350|46
1654288520000|2022-06-03 20:35:20|94406.1|94356.1|94408.9|94358.9|94412.8|94362.8|94403.5|94353.5|42
1654288530000|2022-06-03 20:35:30|94408.7|94358.7|94408.6|94358.6|94408.7|94358.7|94408.6|94358.6|4
1654288540000|2022-06-03 20:35:40|94408.5|94358.5|94406.8|94356.8|94409.1|94359.1|94403.6|94353.6|11
1654288550000|2022-06-03 20:35:50|94407|94357|94411.3|94361.3|94414.9|94364.9|94406.4|94356.4|31
1654288560000|2022-06-03 20:36:00|94411.4|94361.4|94411.9|94361.9|94415.2|94365.2|94410.4|94360.4|22
1654288570000|2022-06-03 20:36:10|94412|94362|94411.6|94361.6|94412.6|94362.6|94410.7|94360.7|18
1654288580000|2022-06-03 20:36:20|94410.9|94360.9|94419.1|94369.1|94421.3|94371.3|94410.9|94360.9|33
1654288590000|2022-06-03 20:36:30|94418.9|94368.9|94419|94369|94419.7|94369.7|94418.6|94368.6|11
1654288600000|2022-06-03 20:36:40|94418.5|94368.5|94420.7|94370.7|94421|94371|94417.4|94367.4|22
1654288610000|2022-06-03 20:36:50|94420|94370|94419.2|94369.2|94420.2|94370.2|94416.2|94366.2|23
1654288620000|2022-06-03 20:37:00|94420.2|94370.2|94421.9|94371.9|94426.5|94376.5|94418.8|94368.8|32
1654288630000|2022-06-03 20:37:10|94422.7|94372.7|94424.3|94374.3|94424.4|94374.4|94419.5|94369.5|31
1654288640000|2022-06-03 20:37:20|94425.2|94375.2|94426.4|94376.4|94428.5|94378.5|94421|94371|28
1654288650000|2022-06-03 20:37:30|94426.3|94376.3|94424.4|94374.4|94426.9|94376.9|94424|94374|12
1654288660000|2022-06-03 20:37:40|94423|94373|94422.8|94372.8|94423.2|94373.2|94422.6|94372.6|19
1654288670000|2022-06-03 20:37:50|94422.7|94372.7|94423.4|94373.4|94423.4|94373.4|94422.1|94372.1|17
1654288680000|2022-06-03 20:38:00|94423.8|94373.8|94417.3|94367.3|94423.8|94373.8|94416.3|94366.3|19
1654288690000|2022-06-03 20:38:10|94418.9|94368.9|94419.4|94369.4|94420.2|94370.2|94417.3|94367.3|11
1654288700000|2022-06-03 20:38:20|94418.6|94368.6|94419.5|94369.5|94419.9|94369.9|94418.4|94368.4|12
1654288710000|2022-06-03 20:38:30|94419.4|94369.4|94418.7|94368.7|94419.6|94369.6|94418.7|94368.7|10
1654288720000|2022-06-03 20:38:40|94419.1|94369.1|94417.8|94367.8|94419.1|94369.1|94417.8|94367.8|6
1654288730000|2022-06-03 20:38:50|94418.3|94368.3|94417.8|94367.8|94419.1|94369.1|94417.8|94367.8|6
1654288740000|2022-06-03 20:39:00|94419|94369|94419.3|94369.3|94419.3|94369.3|94417|94367|8
1654288750000|2022-06-03 20:39:10|94420.3|94370.3|94418.6|94368.6|94420.3|94370.3|94417.3|94367.3|6
1654288760000|2022-06-03 20:39:20|94418.9|94368.9|94418.4|94368.4|94418.9|94368.9|94417.2|94367.2|12
1654288770000|2022-06-03 20:39:30|94417.7|94367.7|94424.1|94374.1|94431|94381|94415.6|94365.6|21
1654288780000|2022-06-03 20:39:40|94424.4|94374.4|94421.7|94371.7|94424.6|94374.6|94418.7|94368.7|22
1654288790000|2022-06-03 20:39:50|94422|94372|94424.9|94374.9|94426|94376|94422|94372|17
1654288800000|2022-06-03 20:40:00|94424.7|94374.7|94423.4|94373.4|94425.2|94375.2|94423.4|94373.4|11
1654288810000|2022-06-03 20:40:10|94424.1|94374.1|94428.2|94378.2|94431.2|94381.2|94424.1|94374.1|8
1654288820000|2022-06-03 20:40:20|94425.9|94375.9|94427.7|94377.7|94427.7|94377.7|94425.1|94375.1|4
1654288830000|2022-06-03 20:40:30|94425.7|94375.7|94431.2|94381.2|94433.7|94383.7|94425.7|94375.7|7
1654288840000|2022-06-03 20:40:40|94428.9|94378.9|94423.8|94373.8|94428.9|94378.9|94423.8|94373.8|4
1654288850000|2022-06-03 20:40:50|94423.6|94373.6|94424.2|94374.2|94428.2|94378.2|94423.6|94373.6|11
1654288860000|2022-06-03 20:41:00|94424.1|94374.1|94423.5|94373.5|94429.3|94379.3|94421.9|94371.9|28
1654288870000|2022-06-03 20:41:10|94423.2|94373.2|94423.2|94373.2|94423.3|94373.3|94423.2|94373.2|3
1654288880000|2022-06-03 20:41:20|94423.3|94373.3|94424.4|94374.4|94430.2|94380.2|94423.3|94373.3|19
1654288890000|2022-06-03 20:41:30|94424.5|94374.5|94420.5|94370.5|94428.9|94378.9|94420.5|94370.5|27
1654288900000|2022-06-03 20:41:40|94420.7|94370.7|94422.5|94372.5|94422.6|94372.6|94420.4|94370.4|32
1654288910000|2022-06-03 20:41:50|94422.6|94372.6|94421.2|94371.2|94422.7|94372.7|94420.6|94370.6|25
1654288920000|2022-06-03 20:42:00|94421|94371|94421|94371|94421.7|94371.7|94421|94371|13
1654288930000|2022-06-03 20:42:10|94423.8|94373.8|94418.4|94368.4|94423.8|94387|94407.2|94367.9|28
1654288940000|2022-06-03 20:42:20|94419.3|94369.3|94418.1|94368.1|94419.3|94369.3|94417.7|94367.7|8
1654288950000|2022-06-03 20:42:30|94418|94368|94413.6|94363.6|94418|94368|94408.9|94358.9|6
1654288960000|2022-06-03 20:42:40|94408.9|94358.9|94411.9|94361.9|94413.5|94363.5|94408.9|94358.9|21
1654288970000|2022-06-03 20:42:50|94410.5|94360.5|94411.7|94361.7|94413.2|94363.2|94410.5|94360.5|10
1654288980000|2022-06-03 20:43:00|94418.7|94368.7|94418.6|94368.6|94418.7|94368.7|94418.5|94368.5|6
1654288990000|2022-06-03 20:43:10|94418.7|94368.7|94417.7|94367.7|94418.7|94380.3|94405.3|94367.3|11
1654289000000|2022-06-03 20:43:20|94417.5|94367.5|94417.7|94367.7|94417.7|94367.7|94417.4|94367.4|4
1654289010000|2022-06-03 20:43:30|94417.8|94367.8|94417|94367|94417.8|94367.8|94416.5|94366.5|6
1654289020000|2022-06-03 20:43:40|94417.1|94367.1|94417.3|94367.3|94417.3|94367.3|94417.1|94367.1|5
1654289030000|2022-06-03 20:43:50|94417.4|94367.4|94417.3|94367.3|94417.4|94367.4|94417.3|94367.3|2
1654289040000|2022-06-03 20:44:00|94409.1|94359.1|94402.5|94352.5|94410.1|94372.9|94392.3|94342.3|24
1654289050000|2022-06-03 20:44:10|94402.1|94352.1|94400.8|94350.8|94402.7|94352.7|94400.7|94350.7|12
1654289060000|2022-06-03 20:44:20|94401.3|94351.3|94398.4|94348.4|94402|94352|94398|94348|12
1654289070000|2022-06-03 20:44:30|94398.7|94348.7|94396.8|94346.8|94399.1|94349.1|94396.8|94346.8|20
1654289080000|2022-06-03 20:44:40|94397|94347|94393.8|94343.8|94397|94347|94393.8|94343.8|26
1654289090000|2022-06-03 20:44:50|94393.6|94343.6|94393.3|94343.3|94393.7|94343.7|94391.1|94341.1|29
1654289100000|2022-06-03 20:45:00|94391.8|94341.8|94391.7|94341.7|94394.7|94344.7|94391.7|94341.7|21
1654289110000|2022-06-03 20:45:10|94392|94342|94394.5|94344.5|94395.7|94345.7|94390.1|94340.1|22
1654289120000|2022-06-03 20:45:20|94394.2|94344.2|94394.6|94344.6|94394.6|94344.6|94392.3|94342.3|18
1654289130000|2022-06-03 20:45:30|94394.7|94344.7|94392.5|94342.5|94395.1|94345.1|94392.5|94342.5|14
1654289140000|2022-06-03 20:45:40|94392.4|94342.4|94390.8|94340.8|94393.8|94343.8|94390.6|94340.6|11
1654289150000|2022-06-03 20:45:50|94390.9|94340.9|94433|94294.2|94433|94342.3|94387.6|94294.2|25
1654289160000|2022-06-03 20:46:00|94442.5|94287.7|94387.2|94337.2|94442.5|94339.6|94386.9|94287.7|38
1654289170000|2022-06-03 20:46:10|94387.9|94337.9|94386.3|94336.3|94387.9|94337.9|94386.3|94336.3|11
1654289180000|2022-06-03 20:46:20|94386|94336|94384.5|94334.5|94387.7|94337.7|94384.3|94334.3|17
1654289190000|2022-06-03 20:46:30|94384|94334|94385.7|94335.7|94385.7|94335.7|94381.5|94331.5|27
1654289200000|2022-06-03 20:46:40|94386.4|94336.4|94385.6|94335.6|94387.8|94337.8|94385.2|94335.2|15
1654289210000|2022-06-03 20:46:50|94385.4|94335.4|94386.7|94336.7|94395.6|94345.6|94382.2|94332.2|21
1654289220000|2022-06-03 20:47:00|94386.5|94336.5|94396.6|94346.6|94396.6|94346.6|94386|94336|10
1654289230000|2022-06-03 20:47:10|94396.8|94346.8|94384.2|94334.2|94397|94347|94382.6|94332.6|6
1654289240000|2022-06-03 20:47:20|94384.3|94334.3|94385.9|94335.9|94388.7|94338.7|94384.3|94334.3|13
1654289250000|2022-06-03 20:47:30|94386.1|94336.1|94385.5|94335.5|94387.3|94337.3|94384.6|94334.6|18
1654289260000|2022-06-03 20:47:40|94385.4|94335.4|94389|94339|94389|94339|94385.3|94335.3|5
1654289270000|2022-06-03 20:47:50|94387.4|94337.4|94386.9|94336.9|94387.6|94337.6|94380.6|94330.6|11
1654289280000|2022-06-03 20:48:00|94381.3|94331.3|94382.5|94332.5|94386.3|94336.3|94380.8|94330.8|18
1654289290000|2022-06-03 20:48:10|94386.7|94336.7|94383.5|94333.5|94388.1|94338.1|94383.5|94333.5|14
1654289300000|2022-06-03 20:48:20|94383.7|94333.7|94382.8|94332.8|94383.7|94333.7|94381.8|94331.8|13
1654289310000|2022-06-03 20:48:30|94384.3|94334.3|94385.6|94335.6|94385.6|94335.6|94380.2|94330.2|8
1654289320000|2022-06-03 20:48:40|94385.7|94335.7|94384.4|94334.4|94385.7|94335.7|94383|94333|13
1654289330000|2022-06-03 20:48:50|94385.5|94335.5|94384.8|94334.8|94386.6|94336.6|94382.2|94332.2|9
1654289340000|2022-06-03 20:49:00|94382.5|94332.5|94386.4|94336.4|94387.2|94337.2|94381|94331|17
1654289350000|2022-06-03 20:49:10|94387.9|94337.9|94398.4|94348.4|94398.4|94348.4|94384.1|94334.1|26
1654289360000|2022-06-03 20:49:20|94398.1|94348.1|94393.5|94343.5|94399.3|94349.3|94389.8|94339.8|26
1654289370000|2022-06-03 20:49:30|94395.5|94345.5|94395.2|94345.2|94402.1|94352.1|94389.7|94339.7|31
1654289380000|2022-06-03 20:49:40|94397.3|94347.3|94385.4|94335.4|94448|94352.8|94379.5|94278|50
1654289390000|2022-06-03 20:49:50|94387.6|94337.6|94377.9|94327.9|94387.6|94337.6|94377.9|94327.9|24
1654289400000|2022-06-03 20:50:00|94378.2|94328.2|94446.6|94267.3|94446.6|94341|94377.7|94267.3|63
1654289410000|2022-06-03 20:50:10|94453|94259|94378.9|94328.9|94453|94341.5|94371.1|94259|29
1654289420000|2022-06-03 20:50:20|94449|94249|94444|94260|94451|94326.5|94370.5|94247.7|18
1654289430000|2022-06-03 20:50:30|94440.6|94269.3|94380.8|94330.8|94444.6|94330.9|94378.5|94259.3|17
1654289440000|2022-06-03 20:50:40|94381.9|94331.9|94444.7|94263.5|94444.7|94331.9|94381.9|94263.5|2
1654289450000|2022-06-03 20:50:50|94445.5|94268|94381.4|94331.4|94447.9|94331.4|94381.4|94265.5|7
1654289460000|2022-06-03 20:51:00|94381.1|94331.1|94453.9|94269.5|94458.9|94336.7|94374.5|94250|39
1654289470000|2022-06-03 20:51:10|94447.4|94263.7|94379.2|94329.2|94455.1|94332.7|94372.5|94255.1|22
1654289480000|2022-06-03 20:51:20|94456.5|94270.4|94456.5|94269.5|94456.5|94270.4|94456.5|94269.5|2
1654289490000|2022-06-03 20:51:30|94447.5|94263.7|94448.6|94263.9|94453.9|94266.6|94447.5|94260|10
1654289500000|2022-06-03 20:51:40|94454.1|94266.8|94380.5|94330.5|94458|94330.5|94379.3|94264.2|7
1654289510000|2022-06-03 20:51:50|94383|94333|94382|94332|94383|94333|94380.6|94330.6|3
1654289520000|2022-06-03 20:52:00|94382.7|94332.7|94384.7|94334.7|94388.4|94338.4|94376.1|94326.1|53
1654289530000|2022-06-03 20:52:10|94384.5|94334.5|94459.2|94266.5|94466.9|94334.5|94378.6|94264.8|10
1654289540000|2022-06-03 20:52:20|94454.2|94268.1|94387|94337|94455.2|94337.5|94377.6|94268.1|20
1654289550000|2022-06-03 20:52:30|94467.5|94267.8|94378.7|94328.7|94467.5|94329.8|94340.4|94264.8|38
1654289560000|2022-06-03 20:52:40|94378.3|94328.3|94344|94294|94465.3|94328.3|94341|94235|25
1654289570000|2022-06-03 20:52:50|94343.1|94293.1|94378.1|94328.1|94475.4|94335.8|94343.1|94275.4|43
1654289580000|2022-06-03 20:53:00|94379.1|94329.1|94384.1|94334.1|94490.9|94340.8|94378.3|94290.9|23
1654289590000|2022-06-03 20:53:10|94491.4|94291.4|94453.5|94269.7|94520.5|94332.9|94349.2|94242.4|38
1654289600000|2022-06-03 20:53:20|94467.8|94267.8|94353.6|94303.6|94468.4|94327.9|94342.8|94265.7|59
1654289610000|2022-06-03 20:53:30|94342.6|94292.6|94417.6|94367.6|94424.4|94374.4|94342.5|94292.5|51
1654289620000|2022-06-03 20:53:40|94414.8|94364.8|94397.3|94347.3|94456.4|94372.7|94387.6|94260.2|57
1654289630000|2022-06-03 20:53:50|94386.6|94336.6|94467.4|94267.4|94473.5|94353.4|94386.6|94267|16
1654289640000|2022-06-03 20:54:00|94467.6|94267.6|94398.7|94348.7|94498.1|94360.8|94389.6|94267.6|42
1654289650000|2022-06-03 20:54:10|94398|94348|94400.6|94350.6|94477.1|94357.7|94398|94273.9|37
1654289660000|2022-06-03 20:54:20|94400.5|94350.5|94400.6|94350.6|94403.2|94353.2|94399.5|94349.5|42
1654289670000|2022-06-03 20:54:30|94399.6|94349.6|94400.6|94350.6|94400.8|94350.8|94398.5|94348.5|45
1654289680000|2022-06-03 20:54:40|94399.4|94349.4|94402.6|94352.6|94403.6|94353.6|94399.4|94349.4|43
1654289690000|2022-06-03 20:54:50|94400.3|94350.3|94407.7|94357.7|94407.7|94357.7|94400.3|94350.3|34
1654289700000|2022-06-03 20:55:00|94408.5|94358.5|94409.5|94359.5|94480.4|94391|94405.8|94293.5|54
1654289710000|2022-06-03 20:55:10|94408.4|94358.4|94410.4|94360.4|94425.7|94375.7|94408.3|94358.3|33
1654289720000|2022-06-03 20:55:20|94411.3|94361.3|94418.6|94368.6|94429.6|94379.6|94408.2|94358.2|52
1654289730000|2022-06-03 20:55:30|94418.4|94368.4|94414.9|94364.9|94490.6|94370.6|94411.3|94290.6|37
1654289740000|2022-06-03 20:55:40|94413.1|94363.1|94412.5|94362.5|94474.1|94369.2|94410.4|94303|38
1654289750000|2022-06-03 20:55:50|94413.8|94363.8|94405.8|94355.8|94476.9|94363.8|94400.9|94281.3|47
1654289760000|2022-06-03 20:56:00|94404.2|94354.2|94408.9|94358.9|94473.8|94358.9|94400.3|94259|51
1654289770000|2022-06-03 20:56:10|94405.2|94355.2|94405|94355|94463.3|94357.5|94403.2|94257|39
1654289780000|2022-06-03 20:56:20|94404|94354|94395|94345|94486.9|94370.5|94393.6|94273.7|47
1654289790000|2022-06-03 20:56:30|94395.2|94345.2|94394.6|94344.6|94474.4|94347.8|94390.5|94272.7|45
1654289800000|2022-06-03 20:56:40|94471.1|94271.1|94396|94346|94471.3|94346.8|94393.1|94271.1|36
1654289810000|2022-06-03 20:56:50|94396.4|94346.4|94393.7|94343.7|94452.5|94346.5|94391.3|94289.7|43
1654289820000|2022-06-03 20:57:00|94394.4|94344.4|94392|94342|94460.5|94346.5|94390.6|94241.2|36
1654289830000|2022-06-03 20:57:10|94392.5|94342.5|94388.3|94338.3|94460.5|94345.3|94388.3|94260.5|36
1654289840000|2022-06-03 20:57:20|94391.9|94341.9|94456.5|94264.2|94461.1|94343.4|94354|94237.9|35
1654289850000|2022-06-03 20:57:30|94455.4|94265.5|94436.9|94236.9|94461.1|94309.4|94358.5|94236.5|51
1654289860000|2022-06-03 20:57:40|94430|94230|94451.6|94251.6|94451.9|94251.9|94404.6|94230|49
1654289870000|2022-06-03 20:57:50|94451.5|94251.5|94456.6|94256.6|94459|94259|94412.3|94243.9|45
1654289880000|2022-06-03 20:58:00|94456.8|94256.8|94456.8|94256.8|94456.9|94256.9|94456.6|94256.6|5
1654289890000|2022-06-03 20:58:10|94457.6|94257.6|94457.3|94257.3|94457.6|94260|94447.1|94249.1|15
1654289900000|2022-06-03 20:58:20|94457.1|94257.1|94454|94254|94457.4|94306.5|94355.6|94233.5|42
1654289910000|2022-06-03 20:58:30|94457|94257|94432.3|94232.3|94457.4|94257.4|94432.3|94232.3|27
1654289920000|2022-06-03 20:58:40|94432.1|94232.1|94456.8|94256.8|94456.8|94256.8|94432.1|94232.1|22
1654289930000|2022-06-03 20:58:50|94455.5|94255.5|94424.1|94246.2|94455.5|94306.2|94355.9|94240.1|6
1654459200000|2022-06-05 20:00:00|94457.2|94232.2|94457.2|94232.2|94457.2|94232.2|94457.2|94232.2|1
1654459220000|2022-06-05 20:00:20|94457.1|94232.1|94457.1|94232.1|94457.1|94232.1|94457.1|94232.1|1
1654459260000|2022-06-05 20:01:00|94457|94232|94457|94232|94457|94232|94457|94232|1
1654459280000|2022-06-05 20:01:20|94515.3|94290.3|94515.3|94290.3|94515.3|94290.3|94515.3|94290.3|1
1654459550000|2022-06-05 20:05:50|94457.1|94232.1|94515.3|94290.3|94515.3|94290.3|94457.1|94232.1|2
1654459680000|2022-06-05 20:08:00|94457.1|94232.1|94457.1|94232.1|94457.1|94232.1|94457.1|94232.1|1
1654459800000|2022-06-05 20:10:00|94465.9|94240.9|94457.2|94232.2|94465.9|94240.9|94457.2|94232.2|2
1654459820000|2022-06-05 20:10:20|94457.5|94232.5|94456.3|94231.3|94457.5|94232.5|94456.3|94231.3|3
1654459830000|2022-06-05 20:10:30|94456.2|94231.2|94456.1|94231.1|94456.2|94231.2|94456.1|94231.1|2
1654459850000|2022-06-05 20:10:50|94456|94231|94456|94231|94456|94231|94456|94231|1
1654459970000|2022-06-05 20:12:50|94464.7|94239.7|94456|94231|94464.7|94239.7|94456|94231|2
1654460160000|2022-06-05 20:16:00|94513.9|94288.9|94513.9|94288.9|94513.9|94288.9|94513.9|94288.9|1
1654460240000|2022-06-05 20:17:20|94456|94231|94456|94231|94456|94231|94456|94231|1
1654460270000|2022-06-05 20:17:50|94513.9|94288.9|94513.9|94288.9|94513.9|94288.9|94513.9|94288.9|1
1654460300000|2022-06-05 20:18:20|94511.5|94286.5|94511.5|94286.5|94511.5|94286.5|94511.5|94286.5|1
1654460350000|2022-06-05 20:19:10|94455.8|94230.8|94506.5|94281.5|94506.5|94281.5|94455.8|94230.8|2
1654460400000|2022-06-05 20:20:00|94455.7|94230.7|94455.7|94230.7|94455.7|94230.7|94455.7|94230.7|1
1654460410000|2022-06-05 20:20:10|94506.5|94281.5|94506.5|94281.5|94506.5|94281.5|94506.5|94281.5|1
1654460460000|2022-06-05 20:21:00|94455.7|94230.7|94455.7|94230.7|94455.7|94230.7|94455.7|94230.7|1
1654460520000|2022-06-05 20:22:00|94455.6|94230.6|94455.6|94230.6|94455.6|94230.6|94455.6|94230.6|1
1654460580000|2022-06-05 20:23:00|94455.4|94230.4|94455.4|94230.4|94455.4|94230.4|94455.4|94230.4|1
1654460630000|2022-06-05 20:23:50|94506.5|94281.5|94506.5|94281.5|94506.5|94281.5|94506.5|94281.5|1
1654460640000|2022-06-05 20:24:00|94455.5|94230.5|94455.5|94230.5|94455.5|94230.5|94455.5|94230.5|1
1654460660000|2022-06-05 20:24:20|94455.8|94230.8|94455.8|94230.8|94455.8|94230.8|94455.8|94230.8|1
1654460680000|2022-06-05 20:24:40|94506.5|94281.5|94506.5|94281.5|94506.5|94281.5|94506.5|94281.5|1
1654460690000|2022-06-05 20:24:50|94455.7|94230.7|94455.7|94230.7|94455.7|94230.7|94455.7|94230.7|1
1654460710000|2022-06-05 20:25:10|94444.6|94219.6|94442.9|94217.9|94444.6|94219.6|94442.9|94217.9|2
1654460740000|2022-06-05 20:25:40|94483.7|94258.7|94483.7|94258.7|94483.7|94258.7|94483.7|94258.7|1
1654460780000|2022-06-05 20:26:20|94436.3|94211.3|94436.3|94211.3|94436.3|94211.3|94436.3|94211.3|1
1654460790000|2022-06-05 20:26:30|94444.2|94219.2|94444.2|94219.2|94444.2|94219.2|94444.2|94219.2|1
1654460810000|2022-06-05 20:26:50|94483.7|94258.7|94483.7|94258.7|94483.7|94258.7|94483.7|94258.7|1
1654460880000|2022-06-05 20:28:00|94436.8|94211.8|94436.8|94211.8|94436.8|94211.8|94436.8|94211.8|1
1654460940000|2022-06-05 20:29:00|94436.1|94211.1|94436.1|94211.1|94436.1|94211.1|94436.1|94211.1|1
1654460990000|2022-06-05 20:29:50|94444.4|94219.4|94436.1|94211.1|94444.4|94219.4|94436.1|94211.1|2
1654461060000|2022-06-05 20:31:00|94436|94211|94436|94211|94436|94211|94436|94211|1
1654461120000|2022-06-05 20:32:00|94435.9|94210.9|94435.9|94210.9|94435.9|94210.9|94435.9|94210.9|1
1654461240000|2022-06-05 20:34:00|94446.9|94221.9|94446.7|94221.7|94446.9|94221.9|94446.7|94221.7|2
1654461260000|2022-06-05 20:34:20|94437.9|94212.9|94446.7|94221.7|94446.7|94221.7|94437.9|94212.9|8
1654461270000|2022-06-05 20:34:30|94455|94230|94446.7|94221.7|94455|94230|94446.7|94221.7|9
1654461460000|2022-06-05 20:37:40|94446.6|94221.6|94446.6|94221.6|94446.6|94221.6|94446.6|94221.6|1
1654461780000|2022-06-05 20:43:00|94446.8|94221.8|94446.8|94221.8|94446.8|94221.8|94446.8|94221.8|1
1654461900000|2022-06-05 20:45:00|94446.9|94221.9|94446.9|94221.9|94446.9|94221.9|94446.9|94221.9|1
1654461990000|2022-06-05 20:46:30|94446.8|94221.8|94446.8|94221.8|94446.8|94221.8|94446.8|94221.8|1
1654462010000|2022-06-05 20:46:50|94446.5|94221.5|94446.5|94221.5|94446.5|94221.5|94446.5|94221.5|1
1654462020000|2022-06-05 20:47:00|94446.4|94221.4|94446.4|94221.4|94446.4|94221.4|94446.4|94221.4|1
1654462050000|2022-06-05 20:47:30|94446.3|94221.3|94446.3|94221.3|94446.3|94221.3|94446.3|94221.3|1
1654462120000|2022-06-05 20:48:40|94446.4|94221.4|94446.4|94221.4|94446.4|94221.4|94446.4|94221.4|1
1654462200000|2022-06-05 20:50:00|94446.5|94221.5|94436.6|94211.6|94446.5|94221.5|94436.6|94211.6|2
1654462210000|2022-06-05 20:50:10|94452.5|94227.5|94446.5|94221.5|94452.5|94227.5|94446.5|94221.5|2
1654462220000|2022-06-05 20:50:20|94442.1|94217.1|94442.1|94217.1|94442.1|94217.1|94442.1|94217.1|1
1654462240000|2022-06-05 20:50:40|94436.6|94211.6|94436.6|94211.6|94436.6|94211.6|94436.6|94211.6|1
1654462710000|2022-06-05 20:58:30|94446.5|94221.5|94446.5|94221.5|94446.5|94221.5|94446.5|94221.5|1
1654462790000|2022-06-05 20:59:50|94452.5|94227.5|94452.5|94227.5|94452.5|94227.5|94452.5|94227.5|1
1654462800000|2022-06-05 21:00:00|94436.6|94211.6|94436.6|94211.6|94436.6|94211.6|94436.6|94211.6|1
1654462860000|2022-06-05 21:01:00|94470.9|94245.9|94470.9|94245.9|94470.9|94245.9|94470.9|94245.9|1
1654462870000|2022-06-05 21:01:10|94518.8|94293.8|94489.3|94264.3|94518.8|94293.8|94489.3|94264.3|2
1654462980000|2022-06-05 21:03:00|94452.3|94227.3|94452.3|94227.3|94452.3|94227.3|94452.3|94227.3|1
1654462990000|2022-06-05 21:03:10|94452.9|94227.9|94452.9|94227.9|94452.9|94227.9|94452.9|94227.9|1
1654463020000|2022-06-05 21:03:40|94489.3|94264.3|94489.3|94264.3|94489.3|94264.3|94489.3|94264.3|1
1654463060000|2022-06-05 21:04:20|94479.3|94274.3|94479.3|94274.3|94479.3|94274.3|94479.3|94274.3|1
1654463070000|2022-06-05 21:04:30|94476.8|94276.8|94476.8|94276.8|94476.8|94276.8|94476.8|94276.8|1
1654463080000|2022-06-05 21:04:40|94440.2|94240.2|94440.2|94240.2|94440.2|94240.2|94440.2|94240.2|1
1654463100000|2022-06-05 21:05:00|94440.3|94240.3|94444.5|94244.5|94444.5|94244.5|94435|94235|8
1654463110000|2022-06-05 21:05:10|94442.3|94242.3|94444.3|94244.3|94444.3|94244.3|94440.8|94240.8|5
1654463120000|2022-06-05 21:05:20|94468.7|94268.7|94468.7|94268.7|94468.7|94268.7|94468.7|94268.7|1
1654463140000|2022-06-05 21:05:40|94444.2|94244.2|94444.2|94244.2|94444.2|94244.2|94444.2|94244.2|1
1654463150000|2022-06-05 21:05:50|94445.5|94245.5|94446.8|94246.8|94446.8|94246.8|94445.5|94245.5|2
1654463170000|2022-06-05 21:06:10|94469.3|94269.3|94469.3|94269.3|94469.3|94269.3|94469.3|94269.3|1
1654463190000|2022-06-05 21:06:30|94476.8|94276.8|94476.8|94276.8|94476.8|94276.8|94476.8|94276.8|1
1654463210000|2022-06-05 21:06:50|94447.2|94247.2|94447.2|94247.2|94447.2|94247.2|94447.2|94247.2|1
1654463220000|2022-06-05 21:07:00|94476.8|94276.8|94476.8|94276.8|94476.8|94276.8|94476.8|94276.8|1
1654463280000|2022-06-05 21:08:00|94447.3|94247.3|94447.3|94247.3|94447.3|94247.3|94447.3|94247.3|1
1654463290000|2022-06-05 21:08:10|94447.1|94247.1|94447.1|94247.1|94447.1|94247.1|94447.1|94247.1|1
1654463300000|2022-06-05 21:08:20|94447.9|94247.9|94448|94248|94448|94248|94447.9|94247.9|2
1654463310000|2022-06-05 21:08:30|94465.5|94265.5|94445.5|94245.5|94465.5|94265.5|94445.5|94245.5|4
1654463320000|2022-06-05 21:08:40|94443.1|94243.1|94445.7|94245.7|94445.7|94245.7|94443.1|94243.1|3
1654463340000|2022-06-05 21:09:00|94447.5|94247.5|94468.3|94268.3|94469.3|94269.3|94447.5|94247.5|3
1654463350000|2022-06-05 21:09:10|94465.9|94265.9|94447.3|94247.3|94465.9|94265.9|94446.6|94246.6|7
1654463360000|2022-06-05 21:09:20|94477.2|94277.2|94449.8|94249.8|94482.9|94282.9|94449.8|94249.8|4
1654463370000|2022-06-05 21:09:30|94448.7|94248.7|94450.1|94250.1|94450.1|94250.1|94448.7|94248.7|2
1654463380000|2022-06-05 21:09:40|94451.1|94251.1|94451.6|94251.6|94482.9|94282.9|94450|94250|10
1654463390000|2022-06-05 21:09:50|94449.5|94249.5|94449.5|94249.5|94449.5|94249.5|94449.5|94249.5|1
1654463400000|2022-06-05 21:10:00|94482.9|94282.9|94451.1|94251.1|94482.9|94282.9|94450.1|94250.1|4
1654463410000|2022-06-05 21:10:10|94450|94250|94449.8|94249.8|94450|94250|94448|94248|4
1654463430000|2022-06-05 21:10:30|94482.9|94282.9|94482.9|94282.9|94482.9|94282.9|94482.9|94282.9|1
1654463450000|2022-06-05 21:10:50|94463.8|94263.8|94448.5|94248.5|94463.8|94263.8|94448.5|94248.5|3
1654463460000|2022-06-05 21:11:00|94451.5|94251.5|94449.6|94249.6|94451.5|94251.5|94448|94248|5
1654463480000|2022-06-05 21:11:20|94482.9|94282.9|94482.9|94282.9|94482.9|94282.9|94482.9|94282.9|1
1654463490000|2022-06-05 21:11:30|94458.1|94258.1|94449.8|94249.8|94458.1|94258.1|94449.8|94249.8|2
1654463500000|2022-06-05 21:11:40|94482.9|94282.9|94459.5|94259.5|94482.9|94282.9|94459.5|94259.5|2
1654463510000|2022-06-05 21:11:50|94463.4|94263.4|94469.9|94269.9|94469.9|94269.9|94463.4|94263.4|2
1654463530000|2022-06-05 21:12:10|94482.9|94282.9|94482.9|94282.9|94482.9|94282.9|94482.9|94282.9|1
1654463550000|2022-06-05 21:12:30|94463.2|94263.2|94449.9|94249.9|94463.2|94263.2|94449.9|94249.9|2
1654463560000|2022-06-05 21:12:40|94450.1|94250.1|94450.1|94250.1|94450.1|94250.1|94450.1|94250.1|1
1654463570000|2022-06-05 21:12:50|94482.9|94282.9|94482.9|94282.9|94482.9|94282.9|94482.9|94282.9|1
1654463580000|2022-06-05 21:13:00|94459.6|94259.6|94466.2|94266.2|94466.2|94266.2|94459.6|94259.6|2
1654463590000|2022-06-05 21:13:10|94470.8|94270.8|94466.2|94266.2|94470.8|94270.8|94466.2|94266.2|2
1654463610000|2022-06-05 21:13:30|94482.9|94282.9|94482.9|94282.9|94482.9|94282.9|94482.9|94282.9|1
1654463630000|2022-06-05 21:13:50|94446|94246|94446|94246|94446|94246|94446|94246|1
1654463640000|2022-06-05 21:14:00|94477.7|94277.7|94482.9|94282.9|94482.9|94282.9|94477.7|94277.7|2
1654463650000|2022-06-05 21:14:10|94461.7|94261.7|94454.8|94254.8|94461.7|94261.7|94453.9|94253.9|5
1654463660000|2022-06-05 21:14:20|94469.2|94269.2|94459.6|94259.6|94469.2|94269.2|94457.7|94257.7|3
1654463680000|2022-06-05 21:14:40|94443.4|94243.4|94450.2|94250.2|94454|94254|94443.4|94243.4|7
1654463690000|2022-06-05 21:14:50|94467|94267|94446.2|94246.2|94467|94267|94446.2|94246.2|6
1654463700000|2022-06-05 21:15:00|94436.8|94236.8|94438.4|94238.4|94442.3|94242.3|94436.8|94236.8|6
1654463710000|2022-06-05 21:15:10|94466.9|94266.9|94454.1|94254.1|94466.9|94266.9|94454.1|94254.1|2
1654463720000|2022-06-05 21:15:20|94465.4|94265.4|94465.4|94265.4|94465.4|94265.4|94465.4|94265.4|1
1654463730000|2022-06-05 21:15:30|94439.2|94239.2|94439.2|94239.2|94439.2|94239.2|94439.2|94239.2|1
1654463740000|2022-06-05 21:15:40|94482.9|94282.9|94446|94246|94482.9|94282.9|94441.6|94241.6|7
1654463750000|2022-06-05 21:15:50|94451.1|94251.1|94442.7|94242.7|94451.1|94251.1|94442.5|94242.5|3
1654463760000|2022-06-05 21:16:00|94443.1|94243.1|94445.7|94245.7|94448.2|94248.2|94443.1|94243.1|3
1654463770000|2022-06-05 21:16:10|94467|94267|94459.1|94259.1|94467|94267|94459.1|94259.1|2
1654463780000|2022-06-05 21:16:20|94457.1|94257.1|94448.7|94248.7|94457.1|94257.1|94448.7|94248.7|2
1654463790000|2022-06-05 21:16:30|94475.7|94275.7|94458.5|94258.5|94475.7|94275.7|94458.5|94258.5|2
1654463810000|2022-06-05 21:16:50|94446|94246|94477.7|94277.7|94477.7|94277.7|94446|94246|2
1654463820000|2022-06-05 21:17:00|94461.4|94261.4|94467.5|94267.5|94467.5|94267.5|94461.4|94261.4|2
1654463840000|2022-06-05 21:17:20|94482.9|94282.9|94482.9|94282.9|94482.9|94282.9|94482.9|94282.9|1
1654463850000|2022-06-05 21:17:30|94460.8|94260.8|94447|94247|94460.8|94260.8|94447|94247|2
1654463860000|2022-06-05 21:17:40|94482.9|94282.9|94458.9|94258.9|94482.9|94282.9|94458.9|94258.9|2
1654463880000|2022-06-05 21:18:00|94474.9|94274.9|94466.9|94266.9|94474.9|94274.9|94466.9|94266.9|2
1654463900000|2022-06-05 21:18:20|94482.9|94282.9|94460.8|94260.8|94482.9|94282.9|94460.8|94260.8|2
1654463920000|2022-06-05 21:18:40|94482.9|94282.9|94482.9|94282.9|94482.9|94282.9|94482.9|94282.9|1
1654463950000|2022-06-05 21:19:10|94455.5|94255.5|94455.5|94255.5|94455.5|94255.5|94455.5|94255.5|1
1654463960000|2022-06-05 21:19:20|94446|94246|94446|94246|94446|94246|94446|94246|1
1654463970000|2022-06-05 21:19:30|94468.1|94268.1|94462.1|94262.1|94468.1|94268.1|94462.1|94262.1|2
1654463990000|2022-06-05 21:19:50|94461.4|94261.4|94461.4|94261.4|94461.4|94261.4|94461.4|94261.4|1
1654464010000|2022-06-05 21:20:10|94417.8|94217.8|94417.8|94217.8|94417.8|94217.8|94417.8|94217.8|1
1654464020000|2022-06-05 21:20:20|94477.7|94277.7|94432.4|94232.4|94477.7|94277.7|94432.4|94232.4|4
1654464030000|2022-06-05 21:20:30|94430.1|94230.1|94430.1|94230.1|94430.1|94230.1|94430.1|94230.1|1
1654464040000|2022-06-05 21:20:40|94427.8|94227.8|94443.3|94243.3|94449|94249|94427.8|94227.8|4
1654464060000|2022-06-05 21:21:00|94437.2|94237.2|94437.2|94237.2|94437.2|94237.2|94437.2|94237.2|1
1654464070000|2022-06-05 21:21:10|94405.3|94205.3|94433.7|94233.7|94433.7|94233.7|94384|94184|5
1654464080000|2022-06-05 21:21:20|94420|94220|94430.1|94230.1|94431.7|94231.7|94420|94220|4
1654464090000|2022-06-05 21:21:30|94427.8|94227.8|94427.8|94227.8|94427.8|94227.8|94427.8|94227.8|1
1654464110000|2022-06-05 21:21:50|94482.9|94282.9|94456.5|94256.5|94482.9|94282.9|94456.5|94256.5|4
1654464120000|2022-06-05 21:22:00|94450|94250|94433|94233|94450|94250|94412.2|94212.2|4
1654464130000|2022-06-05 21:22:10|94423.5|94223.5|94417|94217|94423.5|94223.5|94417|94217|3
1654464140000|2022-06-05 21:22:20|94457.2|94257.2|94459.1|94259.1|94459.1|94259.1|94457.2|94257.2|2
1654464150000|2022-06-05 21:22:30|94406.3|94206.3|94406.3|94206.3|94406.3|94206.3|94406.3|94206.3|1
1654464160000|2022-06-05 21:22:40|94482.9|94282.9|94482.9|94282.9|94482.9|94282.9|94482.9|94282.9|1
1654464180000|2022-06-05 21:23:00|94432.8|94232.8|94458|94258|94463.6|94263.6|94432.8|94232.8|6
1654464200000|2022-06-05 21:23:20|94459.6|94259.6|94447.1|94247.1|94459.6|94259.6|94447.1|94247.1|2
1654464220000|2022-06-05 21:23:40|94433.8|94233.8|94433.8|94233.8|94433.8|94233.8|94433.8|94233.8|1
1654464230000|2022-06-05 21:23:50|94447.5|94247.5|94429.8|94229.8|94447.5|94247.5|94410.6|94210.6|6
1654464240000|2022-06-05 21:24:00|94425.7|94225.7|94415.9|94215.9|94425.7|94225.7|94415.9|94215.9|2
1654464250000|2022-06-05 21:24:10|94421.9|94221.9|94429|94229|94438.6|94238.6|94421.9|94221.9|5
1654464260000|2022-06-05 21:24:20|94422.3|94222.3|94436.4|94236.4|94448|94248|94422.3|94222.3|3
1654464270000|2022-06-05 21:24:30|94428.6|94228.6|94428.6|94228.6|94428.6|94228.6|94428.6|94228.6|1
1654464280000|2022-06-05 21:24:40|94433.8|94233.8|94419.7|94219.7|94433.8|94233.8|94419.7|94219.7|2
1654464290000|2022-06-05 21:24:50|94428.7|94228.7|94453.5|94253.5|94453.5|94253.5|94428.7|94228.7|3
1654464300000|2022-06-05 21:25:00|94454.7|94254.7|94454.7|94254.7|94454.7|94254.7|94454.7|94254.7|1
1654464310000|2022-06-05 21:25:10|94457.2|94257.2|94482.9|94282.9|94482.9|94282.9|94456.5|94256.5|3
1654464340000|2022-06-05 21:25:40|94426.3|94226.3|94419.6|94219.6|94426.3|94226.3|94411.3|94211.3|3
1654464350000|2022-06-05 21:25:50|94413.9|94213.9|94411.4|94211.4|94413.9|94213.9|94411.4|94211.4|2
1654464360000|2022-06-05 21:26:00|94459.4|94259.4|94459.4|94259.4|94459.4|94259.4|94459.4|94259.4|1
1654464390000|2022-06-05 21:26:30|94447.1|94247.1|94447.1|94247.1|94447.1|94247.1|94447.1|94247.1|1
1654464410000|2022-06-05 21:26:50|94467.5|94267.5|94467.5|94267.5|94467.5|94267.5|94467.5|94267.5|1
1654464430000|2022-06-05 21:27:10|94446.7|94246.7|94446.7|94246.7|94446.7|94246.7|94446.7|94246.7|1
1654464440000|2022-06-05 21:27:20|94430.2|94230.2|94430.2|94230.2|94430.2|94230.2|94430.2|94230.2|1
1654464450000|2022-06-05 21:27:30|94416.9|94216.9|94404.2|94204.2|94416.9|94216.9|94404.2|94204.2|2
1654464460000|2022-06-05 21:27:40|94446.8|94246.8|94453.3|94253.3|94453.3|94253.3|94446.8|94246.8|2
1654464470000|2022-06-05 21:27:50|94468.6|94268.6|94468.6|94268.6|94468.6|94268.6|94468.6|94268.6|1
1654464480000|2022-06-05 21:28:00|94441.7|94241.7|94441.7|94241.7|94441.7|94241.7|94441.7|94241.7|1
1654464490000|2022-06-05 21:28:10|94492.1|94292.1|94492.1|94292.1|94492.1|94292.1|94492.1|94292.1|1
1654464500000|2022-06-05 21:28:20|94460.1|94260.1|94404.1|94204.1|94460.1|94260.1|94404.1|94204.1|3
1654464510000|2022-06-05 21:28:30|94419.9|94219.9|94419.9|94219.9|94419.9|94219.9|94419.9|94219.9|1
1654464520000|2022-06-05 21:28:40|94413.8|94213.8|94451.7|94251.7|94465.6|94265.6|94413.8|94213.8|5
1654464530000|2022-06-05 21:28:50|94429|94229|94429|94229|94429|94229|94429|94229|1
1654464540000|2022-06-05 21:29:00|94462.6|94262.6|94462.6|94262.6|94462.6|94262.6|94462.6|94262.6|1
1654464550000|2022-06-05 21:29:10|94441.5|94241.5|94498.3|94298.3|94498.3|94298.3|94441.5|94241.5|2
1654464560000|2022-06-05 21:29:20|94452.8|94252.8|94450.5|94250.5|94452.8|94252.8|94450.5|94250.5|2
1654464570000|2022-06-05 21:29:30|94435.5|94235.5|94435.5|94235.5|94435.5|94235.5|94435.5|94235.5|1
1654464580000|2022-06-05 21:29:40|94475.2|94275.2|94452.6|94252.6|94475.2|94275.2|94452.6|94252.6|2
1654464600000|2022-06-05 21:30:00|94447.3|94247.3|94475.8|94275.8|94492.1|94292.1|94444.7|94244.7|15
1654464610000|2022-06-05 21:30:10|94465.1|94265.1|94447.3|94247.3|94465.1|94265.1|94445.2|94245.2|15
1654464620000|2022-06-05 21:30:20|94447.5|94247.5|94446.4|94246.4|94456.6|94256.6|94446.4|94246.4|14
1654464630000|2022-06-05 21:30:30|94447.8|94247.8|94449.1|94249.1|94449.1|94249.1|94447.4|94247.4|8
1654464640000|2022-06-05 21:30:40|94448.8|94248.8|94449.9|94249.9|94450.4|94250.4|94448.5|94248.5|4
1654464650000|2022-06-05 21:30:50|94450.4|94250.4|94465.6|94265.6|94466.9|94266.9|94450.4|94250.4|5
1654464660000|2022-06-05 21:31:00|94463.4|94263.4|94456.5|94256.5|94463.4|94263.4|94456.5|94256.5|3
1654464670000|2022-06-05 21:31:10|94449|94249|94449|94249|94449|94249|94449|94249|1
1654464680000|2022-06-05 21:31:20|94448.7|94248.7|94462.1|94262.1|94463.8|94263.8|94448.7|94248.7|5
1654464690000|2022-06-05 21:31:30|94455.6|94255.6|94459.5|94259.5|94460.2|94260.2|94455.5|94255.5|7
1654464700000|2022-06-05 21:31:40|94454.7|94254.7|94456.8|94256.8|94456.8|94256.8|94454.7|94254.7|2
1654464710000|2022-06-05 21:31:50|94470.7|94270.7|94461.9|94261.9|94470.7|94270.7|94461.1|94261.1|3
1654464730000|2022-06-05 21:32:10|94449.8|94249.8|94451|94251|94451.2|94251.2|94449.5|94249.5|9
1654464740000|2022-06-05 21:32:20|94451.3|94251.3|94455.8|94255.8|94462.4|94262.4|94451.3|94251.3|18
1654464750000|2022-06-05 21:32:30|94455.2|94255.2|94451.2|94251.2|94456.1|94256.1|94451.2|94251.2|25
1654464760000|2022-06-05 21:32:40|94452|94252|94443.8|94243.8|94452.5|94252.5|94443.8|94243.8|6
1654464770000|2022-06-05 21:32:50|94444.6|94244.6|94446.4|94246.4|94463.6|94263.6|94444.3|94244.3|9
1654464780000|2022-06-05 21:33:00|94449.1|94249.1|94443.4|94243.4|94449.1|94249.1|94442.5|94242.5|9
1654464790000|2022-06-05 21:33:10|94444.4|94244.4|94450|94250|94454.5|94254.5|94443.8|94243.8|10
1654464800000|2022-06-05 21:33:20|94451.6|94251.6|94451.7|94251.7|94451.7|94251.7|94451.6|94251.6|2
1654464810000|2022-06-05 21:33:30|94462|94262|94451.1|94251.1|94462|94262|94451.1|94251.1|4
1654464820000|2022-06-05 21:33:40|94444.1|94244.1|94444.1|94244.1|94444.1|94244.1|94444.1|94244.1|1
1654464830000|2022-06-05 21:33:50|94443.7|94243.7|94464.3|94264.3|94467.9|94267.9|94443.7|94243.7|4
1654464840000|2022-06-05 21:34:00|94442.5|94242.5|94444.8|94244.8|94444.8|94244.8|94442.5|94242.5|4
1654464850000|2022-06-05 21:34:10|94444.4|94244.4|94444.4|94244.4|94444.4|94244.4|94444.4|94244.4|1
1654464860000|2022-06-05 21:34:20|94465.4|94265.4|94459.5|94259.5|94465.4|94265.4|94459.5|94259.5|3
1654464870000|2022-06-05 21:34:30|94449.1|94249.1|94443.8|94243.8|94449.6|94249.6|94442.6|94242.6|6
1654464880000|2022-06-05 21:34:40|94443.5|94243.5|94442.5|94242.5|94459.4|94259.4|94441.7|94241.7|9
1654464890000|2022-06-05 21:34:50|94442.7|94242.7|94443.3|94243.3|94443.3|94243.3|94441.4|94241.4|4
1654464900000|2022-06-05 21:35:00|94457.9|94257.9|94454.6|94254.6|94457.9|94257.9|94454.6|94254.6|3
1654464910000|2022-06-05 21:35:10|94450.9|94250.9|94450.9|94250.9|94450.9|94250.9|94450.9|94250.9|1
1654464920000|2022-06-05 21:35:20|94455.9|94255.9|94444.2|94244.2|94455.9|94255.9|94444.2|94244.2|2
1654464930000|2022-06-05 21:35:30|94469.4|94269.4|94445.6|94245.6|94473.6|94273.6|94445.6|94245.6|3
1654464940000|2022-06-05 21:35:40|94443.9|94243.9|94443.9|94243.9|94443.9|94243.9|94443.9|94243.9|1
1654464950000|2022-06-05 21:35:50|94466.2|94266.2|94442.8|94242.8|94466.2|94266.2|94442.8|94242.8|5
1654464960000|2022-06-05 21:36:00|94443.2|94243.2|94442.2|94242.2|94443.2|94243.2|94442.2|94242.2|2
1654464970000|2022-06-05 21:36:10|94442.8|94242.8|94455.4|94255.4|94458.3|94258.3|94442.8|94242.8|4
1654464980000|2022-06-05 21:36:20|94453.6|94253.6|94453.6|94253.6|94453.6|94253.6|94453.6|94253.6|1
1654464990000|2022-06-05 21:36:30|94444.2|94244.2|94461|94261|94466.3|94266.3|94444.2|94244.2|3
1654465000000|2022-06-05 21:36:40|94458.9|94258.9|94454.1|94254.1|94458.9|94258.9|94454.1|94254.1|3
1654465010000|2022-06-05 21:36:50|94445.1|94245.1|94442.1|94242.1|94445.1|94245.1|94442.1|94242.1|6
1654465020000|2022-06-05 21:37:00|94443.5|94243.5|94454.9|94254.9|94460.6|94260.6|94443.5|94243.5|3
1654465030000|2022-06-05 21:37:10|94452.2|94252.2|94452.2|94252.2|94452.2|94252.2|94452.2|94252.2|1
1654465040000|2022-06-05 21:37:20|94445.6|94245.6|94461.6|94261.6|94466.6|94266.6|94445.6|94245.6|3
1654465060000|2022-06-05 21:37:40|94473.6|94273.6|94446|94246|94473.6|94273.6|94446|94246|3
1654465080000|2022-06-05 21:38:00|94445.7|94245.7|94473.6|94273.6|94473.6|94273.6|94445.7|94245.7|3
1654465120000|2022-06-05 21:38:40|94450|94250|94450|94250|94450|94250|94450|94250|1
1654465130000|2022-06-05 21:38:50|94445.1|94245.1|94440.9|94240.9|94445.1|94245.1|94440.9|94240.9|3
1654465140000|2022-06-05 21:39:00|94468.9|94268.9|94461|94261|94468.9|94268.9|94461|94261|2
1654465150000|2022-06-05 21:39:10|94454.9|94254.9|94441.9|94241.9|94454.9|94254.9|94441.3|94241.3|6
1654465160000|2022-06-05 21:39:20|94442.2|94242.2|94447.3|94247.3|94460.8|94260.8|94441.8|94241.8|7
1654465170000|2022-06-05 21:39:30|94441|94241|94440.9|94240.9|94441|94241|94440.9|94240.9|2
1654465180000|2022-06-05 21:39:40|94441.6|94241.6|94441.8|94241.8|94441.8|94241.8|94441.6|94241.6|2
1654465190000|2022-06-05 21:39:50|94466|94266|94460.5|94260.5|94466|94266|94460.5|94260.5|2
1654465200000|2022-06-05 21:40:00|94458.3|94258.3|94458.3|94258.3|94458.3|94258.3|94458.3|94258.3|1
1654465210000|2022-06-05 21:40:10|94443|94243|94443.1|94243.1|94443.1|94243.1|94443|94243|2
1654465220000|2022-06-05 21:40:20|94469.3|94269.3|94460.6|94260.6|94469.3|94269.3|94460.6|94260.6|2
1654465230000|2022-06-05 21:40:30|94440|94240|94441.7|94241.7|94441.7|94241.7|94440|94240|2
1654465240000|2022-06-05 21:40:40|94466|94266|94466|94266|94466|94266|94466|94266|1
1654465250000|2022-06-05 21:40:50|94455.3|94255.3|94455.3|94255.3|94455.3|94255.3|94455.3|94255.3|1
1654465260000|2022-06-05 21:41:00|94473.6|94273.6|94439.5|94239.5|94473.6|94273.6|94426.3|94226.3|3
1654465280000|2022-06-05 21:41:20|94405.1|94205.1|94405.1|94205.1|94405.1|94205.1|94405.1|94205.1|1
1654465290000|2022-06-05 21:41:30|94442.8|94242.8|94442.8|94242.8|94442.8|94242.8|94442.8|94242.8|1
1654465300000|2022-06-05 21:41:40|94463.3|94263.3|94458.2|94258.2|94463.3|94263.3|94458.2|94258.2|2
1654465310000|2022-06-05 21:41:50|94455.1|94255.1|94446.6|94246.6|94455.1|94255.1|94446.6|94246.6|2
1654465320000|2022-06-05 21:42:00|94440.7|94240.7|94462.9|94262.9|94469.1|94269.1|94440.7|94240.7|3
1654465330000|2022-06-05 21:42:10|94454.3|94254.3|94451.2|94251.2|94454.3|94254.3|94451.2|94251.2|2
1654465340000|2022-06-05 21:42:20|94452.4|94252.4|94452.4|94252.4|94452.4|94252.4|94452.4|94252.4|1
1654465350000|2022-06-05 21:42:30|94442.1|94242.1|94462.9|94262.9|94462.9|94262.9|94442.1|94242.1|2
1654465360000|2022-06-05 21:42:40|94454.3|94254.3|94454.3|94254.3|94454.3|94254.3|94454.3|94254.3|1
1654465370000|2022-06-05 21:42:50|94465.6|94265.6|94459.8|94259.8|94465.6|94265.6|94459.8|94259.8|2
1654465380000|2022-06-05 21:43:00|94439.4|94239.4|94439.4|94239.4|94439.4|94239.4|94439.4|94239.4|1
1654465390000|2022-06-05 21:43:10|94437.5|94237.5|94439.5|94239.5|94439.8|94239.8|94437.1|94237.1|8
1654465400000|2022-06-05 21:43:20|94439.4|94239.4|94448.9|94248.9|94461|94261|94439.4|94239.4|4
1654465410000|2022-06-05 21:43:30|94452.8|94252.8|94452.8|94252.8|94452.8|94252.8|94452.8|94252.8|1
1654465420000|2022-06-05 21:43:40|94452.1|94252.1|94452.1|94252.1|94452.1|94252.1|94452.1|94252.1|1
1654465430000|2022-06-05 21:43:50|94437.7|94237.7|94455.8|94255.8|94464.7|94264.7|94437.7|94237.7|3
1654465440000|2022-06-05 21:44:00|94452.3|94252.3|94435.9|94235.9|94452.3|94252.3|94435.9|94235.9|3
1654465450000|2022-06-05 21:44:10|94437.8|94237.8|94437.4|94237.4|94437.8|94237.8|94436.6|94236.6|6
1654465460000|2022-06-05 21:44:20|94437|94237|94450.7|94250.7|94453.2|94253.2|94436.1|94236.1|4
1654465470000|2022-06-05 21:44:30|94444.5|94244.5|94443|94243|94444.5|94244.5|94442.4|94242.4|5
1654465480000|2022-06-05 21:44:40|94446.7|94246.7|94434.7|94234.7|94453.7|94253.7|94434.7|94234.7|5
1654465490000|2022-06-05 21:44:50|94437.6|94237.6|94436.4|94236.4|94437.6|94237.6|94436.4|94236.4|5
1654465500000|2022-06-05 21:45:00|94461.8|94261.8|94446|94246|94461.8|94261.8|94446|94246|3
1654465510000|2022-06-05 21:45:10|94444.6|94244.6|94437.4|94237.4|94445.3|94245.3|94437.4|94237.4|3
1654465520000|2022-06-05 21:45:20|94437.9|94237.9|94437.9|94237.9|94437.9|94237.9|94437.9|94237.9|1
1654465530000|2022-06-05 21:45:30|94468.5|94268.5|94458.1|94258.1|94468.5|94268.5|94458.1|94258.1|3
1654465540000|2022-06-05 21:45:40|94437.3|94237.3|94437.3|94237.3|94437.3|94237.3|94437.3|94237.3|1
1654465550000|2022-06-05 21:45:50|94464.5|94264.5|94432.2|94232.2|94464.5|94264.5|94432.2|94232.2|5
1654465560000|2022-06-05 21:46:00|94433.2|94233.2|94435.1|94235.1|94435.6|94235.6|94433.2|94233.2|3
1654465570000|2022-06-05 21:46:10|94459|94259|94432.5|94232.5|94459|94259|94432.5|94232.5|2
1654465580000|2022-06-05 21:46:20|94433.7|94233.7|94433.7|94233.7|94433.7|94233.7|94433.7|94233.7|1
1654465590000|2022-06-05 21:46:30|94432|94232|94438.7|94238.7|94484.1|94284.1|94432|94232|6
1654465600000|2022-06-05 21:46:40|94445.1|94245.1|94445.1|94245.1|94445.1|94245.1|94445.1|94245.1|1
1654465610000|2022-06-05 21:46:50|94493.9|94293.9|94493.9|94293.9|94493.9|94293.9|94493.9|94293.9|1
1654465620000|2022-06-05 21:47:00|94481.8|94281.8|94481.8|94281.8|94481.8|94281.8|94481.8|94281.8|1
1654465630000|2022-06-05 21:47:10|94434.9|94234.9|94432.5|94232.5|94434.9|94234.9|94425.4|94225.4|4
1654465640000|2022-06-05 21:47:20|94507.8|94307.8|94486.8|94286.8|94507.8|94307.8|94486.8|94286.8|2
1654465650000|2022-06-05 21:47:30|94479.2|94279.2|94479.3|94279.3|94479.3|94279.3|94473.1|94273.1|5
1654465660000|2022-06-05 21:47:40|94436.1|94236.1|94476.9|94276.9|94493.1|94293.1|94436|94236|6
1654465670000|2022-06-05 21:47:50|94454.9|94254.9|94450.6|94250.6|94454.9|94254.9|94450.6|94250.6|7
1654465680000|2022-06-05 21:48:00|94447.5|94247.5|94436.4|94236.4|94447.5|94247.5|94436.4|94236.4|6
1654465690000|2022-06-05 21:48:10|94436.2|94236.2|94437|94237|94437|94237|94435.3|94235.3|5
1654465700000|2022-06-05 21:48:20|94469.5|94269.5|94458.4|94258.4|94469.5|94269.5|94458.4|94258.4|2
1654465710000|2022-06-05 21:48:30|94450.5|94250.5|94450.1|94250.1|94452.9|94252.9|94450.1|94250.1|3
1654465720000|2022-06-05 21:48:40|94449.4|94249.4|94455.8|94255.8|94464.1|94264.1|94449.4|94249.4|4
1654465730000|2022-06-05 21:48:50|94460.9|94260.9|94455.5|94255.5|94460.9|94260.9|94455.5|94255.5|3
1654465740000|2022-06-05 21:49:00|94475.8|94275.8|94460.9|94260.9|94475.8|94275.8|94460.9|94260.9|3
1654465750000|2022-06-05 21:49:10|94433.5|94233.5|94437.3|94237.3|94437.3|94237.3|94433.5|94233.5|4
1654465760000|2022-06-05 21:49:20|94436.7|94236.7|94436.3|94236.3|94436.7|94236.7|94436.3|94236.3|2
1654465770000|2022-06-05 21:49:30|94468.1|94268.1|94455.4|94255.4|94468.1|94268.1|94455.4|94255.4|3
1654465780000|2022-06-05 21:49:40|94455.8|94255.8|94435.7|94235.7|94455.8|94255.8|94435.7|94235.7|2
1654465790000|2022-06-05 21:49:50|94486|94286|94435.7|94235.7|94486|94286|94435.7|94235.7|2
1654465800000|2022-06-05 21:50:00|94436.3|94236.3|94434.2|94234.2|94436.3|94236.3|94433.6|94233.6|3
1654465810000|2022-06-05 21:50:10|94468.8|94268.8|94456.9|94256.9|94468.8|94268.8|94456.9|94256.9|2
1654465820000|2022-06-05 21:50:20|94452|94252|94443.3|94243.3|94460.9|94260.9|94443.3|94243.3|4
1654465830000|2022-06-05 21:50:30|94443.6|94243.6|94434|94234|94443.6|94243.6|94433.9|94233.9|7
1654465840000|2022-06-05 21:50:40|94434.1|94234.1|94451|94251|94468.1|94268.1|94434.1|94234.1|5
1654465850000|2022-06-05 21:50:50|94450.8|94250.8|94450.6|94250.6|94454.3|94254.3|94450.6|94250.6|3
1654465860000|2022-06-05 21:51:00|94433.5|94233.5|94437|94237|94437|94237|94433.1|94233.1|5
1654465870000|2022-06-05 21:51:10|94436.1|94236.1|94437.4|94237.4|94466.1|94266.1|94436.1|94236.1|7
1654465880000|2022-06-05 21:51:20|94435.2|94235.2|94435.2|94235.2|94435.2|94235.2|94435.2|94235.2|1
1654465890000|2022-06-05 21:51:30|94469.5|94269.5|94448.4|94248.4|94469.5|94269.5|94448.4|94248.4|3
1654465900000|2022-06-05 21:51:40|94449.3|94249.3|94432.8|94232.8|94449.3|94249.3|94432.8|94232.8|2
1654465910000|2022-06-05 21:51:50|94433.1|94233.1|94433.2|94233.2|94433.2|94233.2|94424.2|94224.2|5
1654465920000|2022-06-05 21:52:00|94433.1|94233.1|94452.3|94252.3|94456.6|94256.6|94433|94233|5
1654465930000|2022-06-05 21:52:10|94450.8|94250.8|94450.8|94250.8|94450.8|94250.8|94450.8|94250.8|1
1654465940000|2022-06-05 21:52:20|94433.5|94233.5|94433.5|94233.5|94433.5|94233.5|94433.5|94233.5|1
1654465950000|2022-06-05 21:52:30|94463.7|94263.7|94433.5|94233.5|94463.7|94263.7|94433.5|94233.5|3
1654465970000|2022-06-05 21:52:50|94433|94233|94436.1|94236.1|94436.8|94236.8|94433|94233|4
1654465980000|2022-06-05 21:53:00|94415|94215|94415.2|94215.2|94415.2|94215.2|94415|94215|2
1654465990000|2022-06-05 21:53:10|94424.5|94224.5|94409.3|94209.3|94424.5|94224.5|94409.3|94209.3|2
1654466000000|2022-06-05 21:53:20|94395.5|94195.5|94381.7|94181.7|94395.5|94195.5|94381.7|94181.7|2
1654466010000|2022-06-05 21:53:30|94432.5|94232.5|94430.2|94230.2|94432.5|94232.5|94430.2|94230.2|5
1654466020000|2022-06-05 21:53:40|94430.5|94230.5|94431.5|94231.5|94431.5|94231.5|94430.4|94230.4|4
1654466030000|2022-06-05 21:53:50|94464|94264|94450.4|94250.4|94464|94264|94450.4|94250.4|2
1654466040000|2022-06-05 21:54:00|94445.7|94245.7|94441|94241|94445.7|94245.7|94440.9|94240.9|4
1654466050000|2022-06-05 21:54:10|94443.2|94243.2|94436.8|94236.8|94446.3|94246.3|94436.8|94236.8|3
1654466060000|2022-06-05 21:54:20|94400|94200|94381.6|94181.6|94400|94200|94381.6|94181.6|2
1654466070000|2022-06-05 21:54:30|94436.8|94236.8|94425.8|94225.8|94436.8|94236.8|94425.8|94225.8|2
1654466080000|2022-06-05 21:54:40|94396|94196|94448.9|94248.9|94448.9|94248.9|94396|94196|4
1654466090000|2022-06-05 21:54:50|94430.5|94230.5|94430.5|94230.5|94430.5|94230.5|94430.5|94230.5|1
1654466100000|2022-06-05 21:55:00|94456.8|94256.8|94456.8|94256.8|94456.8|94256.8|94456.8|94256.8|1
1654466110000|2022-06-05 21:55:10|94429|94229|94429|94229|94429|94229|94429|94229|1
1654466120000|2022-06-05 21:55:20|94452.1|94252.1|94429|94229|94457.9|94257.9|94429|94229|3
1654466130000|2022-06-05 21:55:30|94430.5|94230.5|94430.5|94230.5|94430.5|94230.5|94430.5|94230.5|1
1654466140000|2022-06-05 21:55:40|94453.1|94253.1|94456.8|94256.8|94456.8|94256.8|94453.1|94253.1|2
1654466170000|2022-06-05 21:56:10|94472.8|94272.8|94472.8|94272.8|94472.8|94272.8|94472.8|94272.8|1
1654466190000|2022-06-05 21:56:30|94441|94241|94430.5|94230.5|94441|94241|94430.5|94230.5|2
1654466200000|2022-06-05 21:56:40|94432.2|94232.2|94426.2|94226.2|94432.2|94232.2|94426.2|94226.2|5
1654466210000|2022-06-05 21:56:50|94428.9|94228.9|94429.5|94229.5|94429.5|94229.5|94428.9|94228.9|2
1654466220000|2022-06-05 21:57:00|94467.1|94267.1|94427.3|94227.3|94467.1|94267.1|94427.3|94227.3|6
1654466230000|2022-06-05 21:57:10|94430.4|94230.4|94430.4|94230.4|94430.4|94230.4|94430.4|94230.4|1
1654466250000|2022-06-05 21:57:30|94462.9|94262.9|94473.6|94273.6|94473.6|94273.6|94459.6|94259.6|3
1654466260000|2022-06-05 21:57:40|94433.6|94233.6|94427.3|94227.3|94433.6|94233.6|94427.3|94227.3|2
1654466270000|2022-06-05 21:57:50|94459.6|94259.6|94438.3|94238.3|94459.6|94259.6|94438.3|94238.3|5
1654466280000|2022-06-05 21:58:00|94438.6|94238.6|94437.4|94237.4|94441.5|94241.5|94437.4|94237.4|5
1654466290000|2022-06-05 21:58:10|94439.9|94239.9|94424.5|94224.5|94439.9|94239.9|94424.5|94224.5|3
1654466300000|2022-06-05 21:58:20|94457.9|94257.9|94409.1|94209.1|94457.9|94257.9|94409.1|94209.1|5
1654466310000|2022-06-05 21:58:30|94417.1|94217.1|94406.7|94206.7|94417.4|94217.4|94406.7|94206.7|3
1654466320000|2022-06-05 21:58:40|94414.5|94214.5|94433.3|94233.3|94452.3|94252.3|94414.5|94214.5|6
1654466330000|2022-06-05 21:58:50|94439.7|94239.7|94439.7|94239.7|94440.5|94240.5|94439.7|94239.7|3
1654466340000|2022-06-05 21:59:00|94440.3|94240.3|94455|94255|94465.4|94265.4|94439.8|94239.8|7
1654466350000|2022-06-05 21:59:10|94436.9|94236.9|94436.9|94236.9|94438.4|94238.4|94436.9|94236.9|5
1654466360000|2022-06-05 21:59:20|94437.5|94237.5|94437|94237|94437.5|94237.5|94436.4|94236.4|4
1654466370000|2022-06-05 21:59:30|94437.6|94237.6|94446.3|94246.3|94456.8|94256.8|94437|94237|6
1654466380000|2022-06-05 21:59:40|94440.9|94240.9|94429.3|94229.3|94443.2|94243.2|94427.3|94227.3|7
1654466390000|2022-06-05 21:59:50|94428.4|94228.4|94429.4|94229.4|94430.6|94230.6|94428.4|94228.4|3
1654466400000|2022-06-05 22:00:00|94426.8|94226.8|94447.5|94247.5|94468.2|94268.2|94426.8|94226.8|26
1654466410000|2022-06-05 22:00:10|94446.9|94246.9|94449.3|94249.3|94452.7|94252.7|94442.5|94242.5|23
1654466420000|2022-06-05 22:00:20|94445.4|94245.4|94459|94259|94476.1|94276.1|94444.3|94244.3|17
1654466430000|2022-06-05 22:00:30|94465.6|94265.6|94476.5|94276.5|94491.1|94291.1|94459.1|94259.1|19
1654466440000|2022-06-05 22:00:40|94478.2|94278.2|94469.6|94269.6|94487.7|94287.7|94464.8|94264.8|32
1654466450000|2022-06-05 22:00:50|94465.5|94265.5|94455.9|94255.9|94482.1|94282.1|94451.7|94251.7|38
1654466460000|2022-06-05 22:01:00|94458|94258|94454.2|94254.2|94473.2|94273.2|94441.1|94241.1|35
1654466470000|2022-06-05 22:01:10|94469.9|94269.9|94463.5|94263.5|94474.1|94274.1|94463.5|94263.5|22
1654466480000|2022-06-05 22:01:20|94466.1|94266.1|94458.7|94258.7|94466.8|94266.8|94458.7|94258.7|16
1654466490000|2022-06-05 22:01:30|94474.2|94274.2|94462.5|94262.5|94474.2|94274.2|94461.9|94261.9|13
1654466500000|2022-06-05 22:01:40|94464.5|94264.5|94462.3|94262.3|94467.4|94267.4|94460.3|94260.3|13
1654466510000|2022-06-05 22:01:50|94464.3|94264.3|94458.3|94258.3|94466.2|94266.2|94456.4|94256.4|12
1654466520000|2022-06-05 22:02:00|94483.3|94283.3|94457.9|94257.9|94495.6|94295.6|94457.3|94257.3|11
1654466530000|2022-06-05 22:02:10|94461.2|94261.2|94469.5|94269.5|94470.7|94270.7|94454.7|94254.7|10
1654466540000|2022-06-05 22:02:20|94465.9|94265.9|94459.7|94259.7|94472.7|94272.7|94457.2|94257.2|25
1654466550000|2022-06-05 22:02:30|94460.8|94260.8|94468.3|94268.3|94477.7|94277.7|94456|94256|20
1654466560000|2022-06-05 22:02:40|94470.7|94270.7|94466|94266|94470.9|94270.9|94466|94266|6
1654466570000|2022-06-05 22:02:50|94464.7|94264.7|94467.8|94267.8|94469.9|94269.9|94462.2|94262.2|21
1654466580000|2022-06-05 22:03:00|94468.6|94268.6|94458.2|94258.2|94468.6|94268.6|94458.2|94258.2|8
1654466590000|2022-06-05 22:03:10|94462.3|94262.3|94460.6|94260.6|94463.8|94263.8|94459.7|94259.7|12
1654466600000|2022-06-05 22:03:20|94459.8|94259.8|94464.9|94264.9|94472.8|94272.8|94459.8|94259.8|6
1654466610000|2022-06-05 22:03:30|94462.2|94262.2|94462.7|94262.7|94463.8|94263.8|94462.2|94262.2|11
1654466620000|2022-06-05 22:03:40|94462.8|94262.8|94467.5|94267.5|94467.7|94267.7|94462.8|94262.8|7
1654466630000|2022-06-05 22:03:50|94448.8|94248.8|94457|94257|94460.9|94260.9|94448.8|94248.8|7
1654466640000|2022-06-05 22:04:00|94459.3|94259.3|94457.9|94257.9|94460.8|94260.8|94455.2|94255.2|5
1654466650000|2022-06-05 22:04:10|94459.9|94259.9|94466.6|94266.6|94466.6|94266.6|94455.4|94255.4|17
1654466660000|2022-06-05 22:04:20|94461.1|94261.1|94468.8|94268.8|94468.8|94268.8|94458.9|94258.9|20
1654466670000|2022-06-05 22:04:30|94469.6|94269.6|94467.2|94267.2|94469.6|94269.6|94463.9|94263.9|13
1654466680000|2022-06-05 22:04:40|94466.4|94266.4|94460.9|94260.9|94470.9|94270.9|94460.9|94260.9|6
1654466690000|2022-06-05 22:04:50|94464.3|94264.3|94454.7|94254.7|94464.6|94264.6|94453.7|94253.7|11
1654466700000|2022-06-05 22:05:00|94455|94255|94450.4|94250.4|94459.3|94259.3|94450.4|94250.4|7
1654466710000|2022-06-05 22:05:10|94458.6|94258.6|94457.8|94257.8|94462.7|94262.7|94454.4|94254.4|19
1654466720000|2022-06-05 22:05:20|94455.9|94255.9|94459.6|94259.6|94459.6|94259.6|94454.3|94254.3|7
1654466730000|2022-06-05 22:05:30|94459.2|94259.2|94459.3|94259.3|94464|94264|94454.8|94254.8|17
1654466740000|2022-06-05 22:05:40|94461.3|94261.3|94457.2|94257.2|94461.4|94261.4|94456|94256|12
1654466750000|2022-06-05 22:05:50|94457.5|94257.5|94455.6|94255.6|94457.9|94257.9|94455.3|94255.3|5
1654466760000|2022-06-05 22:06:00|94459.9|94259.9|94461.9|94261.9|94462.8|94262.8|94447.7|94247.7|22
1654466770000|2022-06-05 22:06:10|94458.8|94258.8|94458.3|94258.3|94463.5|94263.5|94458.3|94258.3|11
1654466780000|2022-06-05 22:06:20|94461.1|94261.1|94457.4|94257.4|94463.7|94263.7|94457.4|94257.4|20
1654466790000|2022-06-05 22:06:30|94457.6|94257.6|94458|94258|94459.5|94259.5|94455.4|94255.4|9
1654466800000|2022-06-05 22:06:40|94449.2|94249.2|94459.6|94259.6|94462.8|94262.8|94449.2|94249.2|13
1654466810000|2022-06-05 22:06:50|94467.8|94267.8|94460.7|94260.7|94467.8|94267.8|94458.6|94258.6|4
1654466820000|2022-06-05 22:07:00|94467.2|94267.2|94459.4|94259.4|94467.8|94267.8|94459.4|94259.4|8
1654466830000|2022-06-05 22:07:10|94462.3|94262.3|94460.8|94260.8|94464.8|94264.8|94459.1|94259.1|16
1654466840000|2022-06-05 22:07:20|94461|94261|94465.2|94265.2|94465.2|94265.2|94458.6|94258.6|7
1654466850000|2022-06-05 22:07:30|94468.4|94268.4|94465.1|94265.1|94468.4|94268.4|94460.6|94260.6|10
1654466860000|2022-06-05 22:07:40|94464.8|94264.8|94448.3|94248.3|94467.6|94267.6|94448.3|94248.3|10
1654466870000|2022-06-05 22:07:50|94446.6|94246.6|94455.5|94255.5|94455.5|94255.5|94439.7|94239.7|6
1654466880000|2022-06-05 22:08:00|94453.8|94253.8|94449.4|94249.4|94453.8|94253.8|94446.6|94246.6|8
1654466890000|2022-06-05 22:08:10|94450.7|94250.7|94447.6|94247.6|94453.2|94253.2|94446.8|94246.8|13
1654466900000|2022-06-05 22:08:20|94448.4|94248.4|94461.6|94261.6|94461.6|94261.6|94448.4|94248.4|3
1654466910000|2022-06-05 22:08:30|94458.7|94258.7|94448|94248|94458.7|94258.7|94448|94248|11
1654466920000|2022-06-05 22:08:40|94448.9|94248.9|94454.6|94254.6|94458.2|94258.2|94448.9|94248.9|9
1654466930000|2022-06-05 22:08:50|94450.5|94250.5|94449.4|94249.4|94451.1|94251.1|94449.4|94249.4|3
1654466940000|2022-06-05 22:09:00|94467.2|94267.2|94453.7|94253.7|94467.2|94267.2|94447.8|94247.8|22
1654466950000|2022-06-05 22:09:10|94454.5|94254.5|94452|94252|94455.1|94255.1|94452|94252|12
1654466960000|2022-06-05 22:09:20|94451.8|94251.8|94454.8|94254.8|94459.2|94259.2|94451.8|94251.8|8
1654466970000|2022-06-05 22:09:30|94453.4|94253.4|94456.9|94256.9|94466|94266|94451.5|94251.5|11
1654466980000|2022-06-05 22:09:40|94453.1|94253.1|94462.4|94262.4|94463.5|94263.5|94453.1|94253.1|7
1654466990000|2022-06-05 22:09:50|94471.1|94271.1|94461.8|94261.8|94471.1|94271.1|94461.8|94261.8|12
1654467000000|2022-06-05 22:10:00|94461.4|94261.4|94465.4|94265.4|94471.2|94271.2|94461.2|94261.2|14
1654467010000|2022-06-05 22:10:10|94463.7|94263.7|94464.9|94264.9|94465.7|94265.7|94463.7|94263.7|5
1654467020000|2022-06-05 22:10:20|94476.7|94276.7|94469.1|94269.1|94476.7|94276.7|94468.9|94268.9|5
1654467030000|2022-06-05 22:10:30|94473.5|94273.5|94468.2|94268.2|94473.5|94273.5|94464.5|94264.5|8
1654467040000|2022-06-05 22:10:40|94465.5|94265.5|94455.7|94255.7|94467.7|94267.7|94455.2|94255.2|12
1654467050000|2022-06-05 22:10:50|94455.5|94255.5|94470.3|94270.3|94471.3|94271.3|94455.5|94255.5|17
1654467060000|2022-06-05 22:11:00|94464.5|94264.5|94467.4|94267.4|94471|94271|94464.1|94264.1|20
1654467070000|2022-06-05 22:11:10|94467.5|94267.5|94468|94268|94468.7|94268.7|94462.9|94262.9|12
1654467080000|2022-06-05 22:11:20|94475|94275|94467.6|94267.6|94475|94275|94467.6|94267.6|10
1654467090000|2022-06-05 22:11:30|94465.4|94265.4|94458.3|94258.3|94471.9|94271.9|94458.3|94258.3|21
1654467100000|2022-06-05 22:11:40|94458.2|94258.2|94471.1|94271.1|94474.2|94274.2|94457.8|94257.8|17
1654467110000|2022-06-05 22:11:50|94475.3|94275.3|94484.2|94284.2|94487.2|94287.2|94472.8|94272.8|18
1654467120000|2022-06-05 22:12:00|94483.3|94283.3|94481.7|94281.7|94484.7|94284.7|94478.2|94278.2|12
1654467130000|2022-06-05 22:12:10|94480.2|94280.2|94476.6|94276.6|94487.3|94287.3|94471.3|94271.3|23
1654467140000|2022-06-05 22:12:20|94476.1|94276.1|94475.6|94275.6|94487.1|94287.1|94473.5|94273.5|29
1654467150000|2022-06-05 22:12:30|94474.2|94274.2|94479.9|94279.9|94483.2|94283.2|94470.4|94270.4|17
1654467160000|2022-06-05 22:12:40|94478.4|94278.4|94481.8|94281.8|94486.1|94286.1|94472.6|94272.6|12
1654467170000|2022-06-05 22:12:50|94479.5|94279.5|94481.5|94281.5|94481.6|94281.6|94475.2|94275.2|24
1654467180000|2022-06-05 22:13:00|94481.2|94281.2|94481.4|94281.4|94488.6|94288.6|94480.2|94280.2|30
1654467190000|2022-06-05 22:13:10|94479|94279|94488.7|94288.7|94491.8|94291.8|94479|94279|20
1654467200000|2022-06-05 22:13:20|94489|94289|94488.6|94288.6|94491.1|94291.1|94486.5|94286.5|24
1654467210000|2022-06-05 22:13:30|94488.2|94288.2|94497.4|94297.4|94503.6|94303.6|94488.2|94288.2|26
1654467220000|2022-06-05 22:13:40|94501.1|94301.1|94500.3|94300.3|94503.6|94303.6|94497.9|94297.9|16
1654467230000|2022-06-05 22:13:50|94501.1|94301.1|94496.3|94296.3|94501.1|94301.1|94495.8|94295.8|36
1654467240000|2022-06-05 22:14:00|94495.7|94295.7|94504.9|94304.9|94506.9|94306.9|94495.1|94295.1|22
1654467250000|2022-06-05 22:14:10|94499.8|94299.8|94494.2|94294.2|94503.4|94303.4|94494|94294|21
1654467260000|2022-06-05 22:14:20|94493.7|94293.7|94495.2|94295.2|94496.1|94296.1|94491.1|94291.1|29
1654467270000|2022-06-05 22:14:30|94497.2|94297.2|94493.3|94293.3|94504.3|94304.3|94486.5|94286.5|34
1654467280000|2022-06-05 22:14:40|94494|94294|94499.5|94299.5|94499.5|94299.5|94486.7|94286.7|24
1654467290000|2022-06-05 22:14:50|94497.6|94297.6|94497.7|94297.7|94500.9|94300.9|94494.9|94294.9|24
1654467300000|2022-06-05 22:15:00|94496.8|94296.8|94494.7|94294.7|94497.7|94297.7|94492.4|94292.4|33
1654467310000|2022-06-05 22:15:10|94493.9|94293.9|94494.9|94294.9|94498.1|94298.1|94485.9|94285.9|31
1654467320000|2022-06-05 22:15:20|94497.3|94297.3|94482.4|94282.4|94497.3|94297.3|94480.4|94280.4|29
1654467330000|2022-06-05 22:15:30|94480.9|94280.9|94488.1|94288.1|94490.3|94290.3|94480.9|94280.9|24
1654467340000|2022-06-05 22:15:40|94491.8|94291.8|94485.9|94285.9|94492.1|94292.1|94483.5|94283.5|34
1654467350000|2022-06-05 22:15:50|94485.5|94285.5|94487.4|94287.4|94494.4|94294.4|94478.1|94278.1|43
1654467360000|2022-06-05 22:16:00|94485.2|94285.2|94492.2|94292.2|94493.3|94293.3|94483.2|94283.2|31
1654467370000|2022-06-05 22:16:10|94490.5|94290.5|94500.5|94300.5|94504.5|94304.5|94490.5|94290.5|29
1654467380000|2022-06-05 22:16:20|94501.1|94301.1|94497.6|94297.6|94503.9|94303.9|94494.5|94294.5|45
1654467390000|2022-06-05 22:16:30|94497.4|94297.4|94506.5|94306.5|94506.5|94306.5|94493.3|94293.3|21
1654467400000|2022-06-05 22:16:40|94504.5|94304.5|94504.2|94304.2|94506.5|94306.5|94502.8|94302.8|15
1654467410000|2022-06-05 22:16:50|94504.3|94304.3|94509.3|94309.3|94509.3|94309.3|94500.4|94300.4|17
1654467420000|2022-06-05 22:17:00|94506.1|94306.1|94497.6|94297.6|94510.7|94310.7|94495.1|94295.1|16
1654467430000|2022-06-05 22:17:10|94497.1|94297.1|94504.2|94304.2|94508.1|94308.1|94495.1|94295.1|12
1654467440000|2022-06-05 22:17:20|94505.3|94305.3|94487.2|94287.2|94505.5|94305.5|94486.5|94286.5|17
1654467450000|2022-06-05 22:17:30|94485.7|94285.7|94482.8|94282.8|94486.7|94286.7|94482.8|94282.8|20
1654467460000|2022-06-05 22:17:40|94484.3|94284.3|94488.6|94288.6|94492.5|94292.5|94479.2|94279.2|29
1654467470000|2022-06-05 22:17:50|94489.6|94289.6|94487|94287|94489.6|94289.6|94485.6|94285.6|22
1654467480000|2022-06-05 22:18:00|94486|94286|94458.2|94258.2|94488.9|94288.9|94458.2|94258.2|42
1654467490000|2022-06-05 22:18:10|94458.8|94258.8|94469.4|94269.4|94474.4|94274.4|94457.8|94257.8|23
1654467500000|2022-06-05 22:18:20|94469.8|94269.8|94468.7|94268.7|94474.2|94274.2|94464.9|94264.9|39
1654467510000|2022-06-05 22:18:30|94467.9|94267.9|94469.6|94269.6|94475.4|94275.4|94467.3|94267.3|30
1654467520000|2022-06-05 22:18:40|94467.7|94267.7|94469.8|94269.8|94469.8|94269.8|94465|94265|14
1654467530000|2022-06-05 22:18:50|94467.3|94267.3|94464.4|94264.4|94468.7|94268.7|94464.4|94264.4|9
1654467540000|2022-06-05 22:19:00|94464.6|94264.6|94465.9|94265.9|94469.6|94269.6|94457.7|94257.7|22
1654467550000|2022-06-05 22:19:10|94468.6|94268.6|94466.8|94266.8|94470.1|94270.1|94465.4|94265.4|22
1654467560000|2022-06-05 22:19:20|94469.6|94269.6|94460.8|94260.8|94469.6|94269.6|94460.2|94260.2|25
1654467570000|2022-06-05 22:19:30|94460.7|94260.7|94452.6|94252.6|94460.7|94260.7|94446.8|94246.8|19
1654467580000|2022-06-05 22:19:40|94451.6|94251.6|94465.4|94265.4|94474.2|94274.2|94451.6|94251.6|6
1654467590000|2022-06-05 22:19:50|94461.8|94261.8|94471.1|94271.1|94471.4|94271.4|94450.7|94250.7|12
1654467600000|2022-06-05 22:20:00|94467|94267|94463.4|94263.4|94467|94267|94461.1|94261.1|36
1654467610000|2022-06-05 22:20:10|94461.8|94261.8|94467.7|94267.7|94468.6|94268.6|94460.9|94260.9|34
1654467620000|2022-06-05 22:20:20|94468.4|94268.4|94452.9|94252.9|94469.6|94269.6|94451.4|94251.4|32
1654467630000|2022-06-05 22:20:30|94453.2|94253.2|94451.6|94251.6|94453.6|94253.6|94450.4|94250.4|35
1654467640000|2022-06-05 22:20:40|94451|94251|94464.7|94264.7|94467.2|94267.2|94449.5|94249.5|22
1654467650000|2022-06-05 22:20:50|94465|94265|94452|94252|94465.6|94265.6|94450.1|94250.1|24
1654467660000|2022-06-05 22:21:00|94450.3|94250.3|94469.1|94269.1|94470.1|94270.1|94450.3|94250.3|29
1654467670000|2022-06-05 22:21:10|94469.2|94269.2|94461.1|94261.1|94472.3|94272.3|94451.8|94251.8|26
1654467680000|2022-06-05 22:21:20|94462.1|94262.1|94456.4|94256.4|94462.1|94262.1|94455.7|94255.7|25
1654467690000|2022-06-05 22:21:30|94458.4|94258.4|94466.1|94266.1|94471.1|94271.1|94449|94249|20
1654467700000|2022-06-05 22:21:40|94465.1|94265.1|94448.4|94248.4|94465.1|94265.1|94447.8|94247.8|23
1654467710000|2022-06-05 22:21:50|94448.7|94248.7|94462.6|94262.6|94463.2|94263.2|94448.1|94248.1|27
1654467720000|2022-06-05 22:22:00|94463.4|94263.4|94465.5|94265.5|94468|94268|94459.4|94259.4|32
1654467730000|2022-06-05 22:22:10|94465.2|94265.2|94463.4|94263.4|94467.7|94267.7|94458.8|94258.8|35
1654467740000|2022-06-05 22:22:20|94463.1|94263.1|94463|94263|94464.2|94264.2|94462.4|94262.4|40
1654467750000|2022-06-05 22:22:30|94463.1|94263.1|94453.6|94253.6|94464.2|94264.2|94453.1|94253.1|38
1654467760000|2022-06-05 22:22:40|94453.9|94253.9|94461|94261|94467.6|94267.6|94453.3|94253.3|28
1654467770000|2022-06-05 22:22:50|94459.5|94259.5|94461.8|94261.8|94461.8|94261.8|94458.6|94258.6|18
1654467780000|2022-06-05 22:23:00|94459.3|94259.3|94465.3|94265.3|94469.2|94269.2|94458.6|94258.6|19
1654467790000|2022-06-05 22:23:10|94465.1|94265.1|94452.9|94252.9|94465.1|94265.1|94451.4|94251.4|22
1654467800000|2022-06-05 22:23:20|94452.8|94252.8|94454.6|94254.6|94470.8|94270.8|94452.1|94252.1|37
1654467810000|2022-06-05 22:23:30|94453.8|94253.8|94453.1|94253.1|94453.8|94253.8|94452.7|94252.7|19
1654467820000|2022-06-05 22:23:40|94453|94253|94454.4|94254.4|94454.5|94254.5|94453|94253|18
1654467830000|2022-06-05 22:23:50|94453.8|94253.8|94476.1|94276.1|94480.1|94280.1|94453.6|94253.6|32
1654467840000|2022-06-05 22:24:00|94475.4|94275.4|94474|94274|94477.7|94277.7|94471.9|94271.9|35
1654467850000|2022-06-05 22:24:10|94477.6|94277.6|94473.9|94273.9|94477.6|94277.6|94470.6|94270.6|9
1654467860000|2022-06-05 22:24:20|94474|94274|94476.2|94276.2|94480.4|94280.4|94465.9|94265.9|16
1654467870000|2022-06-05 22:24:30|94476|94276|94470.8|94270.8|94476|94276|94466|94266|7
1654467880000|2022-06-05 22:24:40|94463.3|94263.3|94469.7|94269.7|94474.3|94274.3|94463.3|94263.3|20
1654467890000|2022-06-05 22:24:50|94468.7|94268.7|94462.3|94262.3|94470.2|94270.2|94461.6|94261.6|10
1654467900000|2022-06-05 22:25:00|94461.4|94261.4|94453.6|94253.6|94470.4|94270.4|94453.6|94253.6|14
1654467910000|2022-06-05 22:25:10|94454|94254|94464.7|94264.7|94464.7|94264.7|94454|94254|26
1654467920000|2022-06-05 22:25:20|94464.6|94264.6|94471.1|94271.1|94471.8|94271.8|94462.7|94262.7|25
1654467930000|2022-06-05 22:25:30|94469.3|94269.3|94465.1|94265.1|94469.9|94269.9|94463.3|94263.3|23
1654467940000|2022-06-05 22:25:40|94466.8|94266.8|94468.6|94268.6|94470.5|94270.5|94463.6|94263.6|7
1654467950000|2022-06-05 22:25:50|94464.5|94264.5|94462|94262|94465.3|94265.3|94462|94262|11
1654467960000|2022-06-05 22:26:00|94460.8|94260.8|94468|94268|94474.5|94274.5|94459.4|94259.4|36
1654467970000|2022-06-05 22:26:10|94470.1|94270.1|94467.9|94267.9|94470.9|94270.9|94465.1|94265.1|29
1654467980000|2022-06-05 22:26:20|94467.3|94267.3|94473.2|94273.2|94474.6|94274.6|94466.8|94266.8|21
1654467990000|2022-06-05 22:26:30|94473.1|94273.1|94467.4|94267.4|94473.9|94273.9|94467.1|94267.1|12
1654468000000|2022-06-05 22:26:40|94468.8|94268.8|94464.1|94264.1|94470.5|94270.5|94464.1|94264.1|10
1654468010000|2022-06-05 22:26:50|94465.9|94265.9|94465.6|94265.6|94483.3|94283.3|94457.5|94257.5|16
1654468020000|2022-06-05 22:27:00|94458.5|94258.5|94462.7|94262.7|94466.4|94266.4|94458.5|94258.5|18
1654468030000|2022-06-05 22:27:10|94461|94261|94466.7|94266.7|94470.2|94270.2|94458.8|94258.8|9
1654468040000|2022-06-05 22:27:20|94469.6|94269.6|94461.5|94261.5|94469.6|94269.6|94461.5|94261.5|7
1654468050000|2022-06-05 22:27:30|94462|94262|94469|94269|94470.8|94270.8|94462|94262|4
1654468060000|2022-06-05 22:27:40|94460.6|94260.6|94455.3|94255.3|94473.1|94273.1|94447.3|94247.3|22
1654468070000|2022-06-05 22:27:50|94454.7|94254.7|94444.6|94244.6|94460.5|94260.5|94437.9|94237.9|22
1654468080000|2022-06-05 22:28:00|94439.2|94239.2|94447.3|94247.3|94452.1|94252.1|94438.3|94238.3|24
1654468090000|2022-06-05 22:28:10|94446.7|94246.7|94446.9|94246.9|94447.8|94247.8|94445.3|94245.3|26
1654468100000|2022-06-05 22:28:20|94447.7|94247.7|94445.7|94245.7|94448.6|94248.6|94445.6|94245.6|19
1654468110000|2022-06-05 22:28:30|94446.3|94246.3|94454.8|94254.8|94456.3|94256.3|94446.3|94246.3|20
1654468120000|2022-06-05 22:28:40|94452.3|94252.3|94443.8|94243.8|94454.7|94254.7|94443.2|94243.2|22
1654468130000|2022-06-05 22:28:50|94444.4|94244.4|94446.9|94246.9|94453|94253|94443.9|94243.9|25
1654468140000|2022-06-05 22:29:00|94447|94247|94445.1|94245.1|94447.8|94247.8|94445.1|94245.1|21
1654468150000|2022-06-05 22:29:10|94445.4|94245.4|94454.2|94254.2|94456.3|94256.3|94445.1|94245.1|25
1654468160000|2022-06-05 22:29:20|94453.8|94253.8|94452.4|94252.4|94454.9|94254.9|94450.4|94250.4|11
1654468170000|2022-06-05 22:29:30|94453|94253|94457.9|94257.9|94459.3|94259.3|94453|94253|22
1654468180000|2022-06-05 22:29:40|94456.6|94256.6|94448.7|94248.7|94459.9|94259.9|94448.7|94248.7|17
1654468190000|2022-06-05 22:29:50|94448.6|94248.6|94454.9|94254.9|94454.9|94254.9|94446|94246|20
1654468200000|2022-06-05 22:30:00|94453.7|94253.7|94451.7|94251.7|94455.7|94255.7|94442.1|94242.1|31
1654468210000|2022-06-05 22:30:10|94451.4|94251.4|94449.2|94249.2|94451.4|94251.4|94445.7|94245.7|21
1654468220000|2022-06-05 22:30:20|94449.7|94249.7|94442.4|94242.4|94451|94251|94442.2|94242.2|13
1654468230000|2022-06-05 22:30:30|94441.9|94241.9|94458.2|94258.2|94458.2|94258.2|94440.3|94240.3|22
1654468240000|2022-06-05 22:30:40|94452.7|94252.7|94443|94243|94452.7|94252.7|94440|94240|21
1654468250000|2022-06-05 22:30:50|94441.7|94241.7|94440.8|94240.8|94442.8|94242.8|94440.8|94240.8|18
1654468260000|2022-06-05 22:31:00|94439.9|94239.9|94448.7|94248.7|94453.3|94253.3|94438.1|94238.1|14
1654468270000|2022-06-05 22:31:10|94450.4|94250.4|94447.3|94247.3|94450.4|94250.4|94444.3|94244.3|15
1654468280000|2022-06-05 22:31:20|94446.4|94246.4|94443|94243|94448.8|94248.8|94443|94243|13
1654468290000|2022-06-05 22:31:30|94444.4|94244.4|94453.9|94253.9|94453.9|94253.9|94433.7|94233.7|10
1654468300000|2022-06-05 22:31:40|94448.7|94248.7|94437.4|94237.4|94448.7|94248.7|94434.6|94234.6|10
1654468310000|2022-06-05 22:31:50|94438.8|94238.8|94447.6|94247.6|94449.5|94249.5|94437.4|94237.4|6
1654468320000|2022-06-05 22:32:00|94445.6|94245.6|94439.5|94239.5|94446.1|94246.1|94439.5|94239.5|13
1654468330000|2022-06-05 22:32:10|94440.7|94240.7|94436.9|94236.9|94442.8|94242.8|94436.9|94236.9|5
1654468340000|2022-06-05 22:32:20|94439.7|94239.7|94429|94229|94439.7|94239.7|94422.2|94222.2|21
1654468350000|2022-06-05 22:32:30|94426.9|94226.9|94418.9|94218.9|94427.9|94227.9|94418.8|94218.8|12
1654468360000|2022-06-05 22:32:40|94418.4|94218.4|94418.4|94218.4|94420.1|94220.1|94416.9|94216.9|6
1654468370000|2022-06-05 22:32:50|94430.2|94230.2|94425.6|94225.6|94431.7|94231.7|94424.6|94224.6|17
1654468380000|2022-06-05 22:33:00|94425.8|94225.8|94421.9|94221.9|94428|94228|94421.8|94221.8|25
1654468390000|2022-06-05 22:33:10|94421.4|94221.4|94415.8|94215.8|94421.4|94221.4|94415.8|94215.8|9
1654468400000|2022-06-05 22:33:20|94429.6|94229.6|94409.8|94209.8|94431.1|94231.1|94409.8|94209.8|22
1654468410000|2022-06-05 22:33:30|94413.6|94213.6|94414.5|94214.5|94418.4|94218.4|94409.8|94209.8|23
1654468420000|2022-06-05 22:33:40|94415.5|94215.5|94419.4|94219.4|94421.1|94221.1|94414.4|94214.4|41
1654468430000|2022-06-05 22:33:50|94418.2|94218.2|94416|94216|94419.8|94219.8|94414.6|94214.6|25
1654468440000|2022-06-05 22:34:00|94416.2|94216.2|94415.8|94215.8|94418.5|94218.5|94414.9|94214.9|21
1654468450000|2022-06-05 22:34:10|94417.9|94217.9|94421.3|94221.3|94425.3|94225.3|94415.9|94215.9|39
1654468460000|2022-06-05 22:34:20|94420.3|94220.3|94414.2|94214.2|94421.5|94221.5|94410.7|94210.7|27
1654468470000|2022-06-05 22:34:30|94412.6|94212.6|94416.8|94216.8|94428.9|94228.9|94411.3|94211.3|29
1654468480000|2022-06-05 22:34:40|94418.3|94218.3|94417|94217|94421.5|94221.5|94415.1|94215.1|35
1654468490000|2022-06-05 22:34:50|94417.8|94217.8|94419.9|94219.9|94423.1|94223.1|94411.9|94211.9|37
1654468500000|2022-06-05 22:35:00|94418.8|94218.8|94409.3|94209.3|94430.8|94230.8|94409.3|94209.3|23
1654468510000|2022-06-05 22:35:10|94412.1|94212.1|94417.7|94217.7|94423.1|94223.1|94411.7|94211.7|6
1654468520000|2022-06-05 22:35:20|94413.6|94213.6|94412.8|94212.8|94413.7|94213.7|94411.3|94211.3|4
1654468530000|2022-06-05 22:35:30|94419.6|94219.6|94417.8|94217.8|94420.4|94220.4|94417.8|94217.8|6
1654468540000|2022-06-05 22:35:40|94408.5|94208.5|94421.1|94221.1|94426.2|94226.2|94408.5|94208.5|4
1654468550000|2022-06-05 22:35:50|94416.4|94216.4|94416.4|94216.4|94416.4|94216.4|94416.4|94216.4|1
1654468560000|2022-06-05 22:36:00|94407.9|94207.9|94417.9|94217.9|94426.1|94226.1|94407.9|94207.9|13
1654468570000|2022-06-05 22:36:10|94412.2|94212.2|94407.2|94207.2|94412.2|94212.2|94404.1|94204.1|7
1654468580000|2022-06-05 22:36:20|94404.3|94204.3|94406.4|94206.4|94406.4|94206.4|94404.3|94204.3|2
1654468590000|2022-06-05 22:36:30|94398.6|94198.6|94414.2|94214.2|94416.5|94216.5|94397.4|94197.4|8
1654468600000|2022-06-05 22:36:40|94414.1|94214.1|94412.4|94212.4|94417.8|94217.8|94412.4|94212.4|9
1654468610000|2022-06-05 22:36:50|94405.6|94205.6|94406.2|94206.2|94411.4|94211.4|94405.6|94205.6|4
1654468620000|2022-06-05 22:37:00|94406.5|94206.5|94419.1|94219.1|94420.1|94220.1|94405.6|94205.6|6
1654468630000|2022-06-05 22:37:10|94415.5|94215.5|94411.6|94211.6|94415.5|94215.5|94410.5|94210.5|3
1654468640000|2022-06-05 22:37:20|94416.1|94216.1|94428.3|94228.3|94450.7|94250.7|94416.1|94216.1|5
1654468650000|2022-06-05 22:37:30|94432.1|94232.1|94416.9|94216.9|94433.4|94233.4|94415|94215|23
1654468660000|2022-06-05 22:37:40|94416.5|94216.5|94417.6|94217.6|94423.8|94223.8|94405.9|94205.9|54
1654468670000|2022-06-05 22:37:50|94415.8|94215.8|94413|94213|94419.1|94219.1|94412.7|94212.7|33
1654468680000|2022-06-05 22:38:00|94413.8|94213.8|94417.2|94217.2|94421|94221|94412.4|94212.4|30
1654468690000|2022-06-05 22:38:10|94417.4|94217.4|94411.6|94211.6|94418.8|94218.8|94410.7|94210.7|27
1654468700000|2022-06-05 22:38:20|94412.4|94212.4|94408.4|94208.4|94412.4|94212.4|94408.4|94208.4|13
1654468710000|2022-06-05 22:38:30|94408.7|94208.7|94409.2|94209.2|94415.9|94215.9|94408.6|94208.6|15
1654468720000|2022-06-05 22:38:40|94409|94209|94406.7|94206.7|94409.7|94209.7|94404.6|94204.6|27
1654468730000|2022-06-05 22:38:50|94407.3|94207.3|94407.6|94207.6|94412.7|94212.7|94405|94205|25
1654468740000|2022-06-05 22:39:00|94404.8|94204.8|94401.8|94201.8|94407.5|94207.5|94401.5|94201.5|45
1654468750000|2022-06-05 22:39:10|94401.2|94201.2|94400.8|94200.8|94401.2|94201.2|94398.7|94198.7|24
1654468760000|2022-06-05 22:39:20|94400.6|94200.6|94406.2|94206.2|94410.9|94210.9|94400.2|94200.2|16
1654468770000|2022-06-05 22:39:30|94406.5|94206.5|94405.8|94205.8|94406.7|94206.7|94403.7|94203.7|26
1654468780000|2022-06-05 22:39:40|94402.5|94202.5|94403.6|94203.6|94407.1|94207.1|94401|94201|28
1654468790000|2022-06-05 22:39:50|94403.8|94203.8|94399.2|94199.2|94405.2|94205.2|94399.2|94199.2|14
1654468800000|2022-06-05 22:40:00|94398|94198|94402.9|94202.9|94414|94214|94398|94198|29
1654468810000|2022-06-05 22:40:10|94403.6|94203.6|94401.9|94201.9|94404.2|94204.2|94401.4|94201.4|16
1654468820000|2022-06-05 22:40:20|94396.9|94196.9|94399.4|94199.4|94407.1|94207.1|94396.9|94196.9|16
1654468830000|2022-06-05 22:40:30|94399.3|94199.3|94398.2|94198.2|94399.3|94199.3|94396.4|94196.4|13
1654468840000|2022-06-05 22:40:40|94398|94198|94406.2|94206.2|94414.3|94214.3|94397.1|94197.1|11
1654468850000|2022-06-05 22:40:50|94396.7|94196.7|94397.5|94197.5|94398.1|94198.1|94395.7|94195.7|16
1654468860000|2022-06-05 22:41:00|94396|94196|94397.1|94197.1|94397.6|94197.6|94395.5|94195.5|20
1654468870000|2022-06-05 22:41:10|94396.5|94196.5|94402|94202|94409.7|94209.7|94396.5|94196.5|14
1654468880000|2022-06-05 22:41:20|94401.1|94201.1|94386.4|94186.4|94401.1|94201.1|94386.4|94186.4|52
1654468890000|2022-06-05 22:41:30|94390|94190|94398|94198|94400.8|94200.8|94388.8|94188.8|46
1654468900000|2022-06-05 22:41:40|94397.9|94197.9|94400.7|94200.7|94402.3|94202.3|94397.7|94197.7|9
1654468910000|2022-06-05 22:41:50|94400.5|94200.5|94404|94204|94404.6|94204.6|94398.9|94198.9|16
1654468920000|2022-06-05 22:42:00|94404.8|94204.8|94403.1|94203.1|94405.5|94205.5|94400.2|94200.2|56
1654468930000|2022-06-05 22:42:10|94401.1|94201.1|94401.3|94201.3|94407.5|94207.5|94400.3|94200.3|61
1654468940000|2022-06-05 22:42:20|94400.8|94200.8|94405.2|94205.2|94410.9|94210.9|94400.8|94200.8|71
1654468950000|2022-06-05 22:42:30|94405.7|94205.7|94404|94204|94407|94207|94401.7|94201.7|60
1654468960000|2022-06-05 22:42:40|94403.6|94203.6|94414.7|94214.7|94414.7|94214.7|94401.3|94201.3|70
1654468970000|2022-06-05 22:42:50|94415|94215|94413.3|94213.3|94416.3|94216.3|94409.1|94209.1|69
1654468980000|2022-06-05 22:43:00|94413.5|94213.5|94411.6|94211.6|94416|94216|94409.1|94209.1|70
1654468990000|2022-06-05 22:43:10|94411.5|94211.5|94406.1|94206.1|94411.5|94211.5|94404.4|94204.4|63
1654469000000|2022-06-05 22:43:20|94406.2|94206.2|94404.2|94204.2|94408.6|94208.6|94403.8|94203.8|71
1654469010000|2022-06-05 22:43:30|94404.5|94204.5|94408.2|94208.2|94408.2|94208.2|94401.1|94201.1|62
1654469020000|2022-06-05 22:43:40|94406.8|94206.8|94409.8|94209.8|94411.6|94211.6|94403.2|94203.2|62
1654469030000|2022-06-05 22:43:50|94408.9|94208.9|94405.3|94205.3|94409.5|94209.5|94404.3|94204.3|59
1654469040000|2022-06-05 22:44:00|94406.1|94206.1|94407.4|94207.4|94414|94214|94406.1|94206.1|62
1654469050000|2022-06-05 22:44:10|94406|94206|94409.5|94209.5|94412.5|94212.5|94404.7|94204.7|62
1654469060000|2022-06-05 22:44:20|94408.2|94208.2|94408.9|94208.9|94410.9|94210.9|94407.6|94207.6|56
1654469070000|2022-06-05 22:44:30|94409.9|94209.9|94409.4|94209.4|94416.5|94216.5|94406.6|94206.6|68
1654469080000|2022-06-05 22:44:40|94408.3|94208.3|94412.9|94212.9|94415.5|94215.5|94407.2|94207.2|61
1654469090000|2022-06-05 22:44:50|94412.1|94212.1|94412.6|94212.6|94412.6|94212.6|94407.3|94207.3|64
1654469100000|2022-06-05 22:45:00|94412|94212|94413.4|94213.4|94427.6|94227.6|94404.6|94204.6|70
1654469110000|2022-06-05 22:45:10|94413.8|94213.8|94415.6|94215.6|94428.1|94228.1|94413.5|94213.5|71
1654469120000|2022-06-05 22:45:20|94416.3|94216.3|94414.2|94214.2|94420.2|94220.2|94413.5|94213.5|61
1654469130000|2022-06-05 22:45:30|94416|94216|94419.9|94219.9|94422|94222|94414.5|94214.5|59
1654469140000|2022-06-05 22:45:40|94419|94219|94419.1|94219.1|94421|94221|94417.5|94217.5|40
1654469150000|2022-06-05 22:45:50|94419.3|94219.3|94429.8|94229.8|94435|94235|94413.4|94213.4|54
1654469160000|2022-06-05 22:46:00|94430|94230|94426.8|94226.8|94430|94230|94426.8|94226.8|23
1654469170000|2022-06-05 22:46:10|94428.8|94228.8|94433.2|94233.2|94433.2|94233.2|94427.7|94227.7|4
1654469180000|2022-06-05 22:46:20|94433.5|94233.5|94426.8|94226.8|94433.5|94233.5|94424.5|94224.5|48
1654469190000|2022-06-05 22:46:30|94427.1|94227.1|94427|94227|94432|94232|94426.3|94226.3|35
1654469200000|2022-06-05 22:46:40|94427.3|94227.3|94426.3|94226.3|94428.2|94228.2|94425.1|94225.1|10
1654469210000|2022-06-05 22:46:50|94427|94227|94421|94221|94427|94227|94421|94221|5
1654469220000|2022-06-05 22:47:00|94433.1|94233.1|94428.6|94228.6|94433.1|94233.1|94427.8|94227.8|4
1654469230000|2022-06-05 22:47:10|94427.4|94227.4|94428.8|94228.8|94433.5|94233.5|94423.7|94223.7|62
1654469240000|2022-06-05 22:47:20|94429.1|94229.1|94427.2|94227.2|94438|94238|94422.9|94222.9|44
1654469250000|2022-06-05 22:47:30|94427.7|94227.7|94426.6|94226.6|94428.1|94228.1|94424|94224|46
1654469260000|2022-06-05 22:47:40|94426.8|94226.8|94421.5|94221.5|94430.5|94230.5|94421.5|94221.5|30
1654469270000|2022-06-05 22:47:50|94422.9|94222.9|94418.4|94218.4|94428.5|94228.5|94417.4|94217.4|27
1654469280000|2022-06-05 22:48:00|94417.4|94217.4|94416.4|94216.4|94418|94218|94416.3|94216.3|26
1654469290000|2022-06-05 22:48:10|94416.6|94216.6|94414.4|94214.4|94426.8|94226.8|94411.2|94211.2|61
1654469300000|2022-06-05 22:48:20|94415.3|94215.3|94407.8|94207.8|94417.3|94217.3|94406.3|94206.3|74
1654469310000|2022-06-05 22:48:30|94408.6|94208.6|94418.2|94218.2|94419.3|94219.3|94406.4|94206.4|66
1654469320000|2022-06-05 22:48:40|94417.2|94217.2|94411.5|94211.5|94418.7|94218.7|94410.8|94210.8|69
1654469330000|2022-06-05 22:48:50|94411.3|94211.3|94402.5|94202.5|94411.3|94211.3|94398.6|94198.6|71
1654469340000|2022-06-05 22:49:00|94401|94201|94407.7|94207.7|94412.9|94212.9|94401|94201|58
1654469350000|2022-06-05 22:49:10|94407.8|94207.8|94413|94213|94413|94213|94403.3|94203.3|62
1654469360000|2022-06-05 22:49:20|94412.7|94212.7|94410.1|94210.1|94415.2|94215.2|94408.1|94208.1|70
1654469370000|2022-06-05 22:49:30|94410.3|94210.3|94407|94207|94412|94212|94406.6|94206.6|73
1654469380000|2022-06-05 22:49:40|94406.2|94206.2|94413.4|94213.4|94415.1|94215.1|94404|94204|71
1654469390000|2022-06-05 22:49:50|94412.8|94212.8|94411.8|94211.8|94413.5|94213.5|94407.8|94207.8|62
1654469400000|2022-06-05 22:50:00|94411.9|94211.9|94413|94213|94416.1|94216.1|94410|94210|53
1654469410000|2022-06-05 22:50:10|94413.2|94213.2|94409.3|94209.3|94413.5|94213.5|94406.2|94206.2|63
1654469420000|2022-06-05 22:50:20|94409.2|94209.2|94411.5|94211.5|94414.7|94214.7|94407.4|94207.4|71
1654469430000|2022-06-05 22:50:30|94410.9|94210.9|94419.1|94219.1|94422.6|94222.6|94408.3|94208.3|62
1654469440000|2022-06-05 22:50:40|94418.9|94218.9|94420.6|94220.6|94432.3|94232.3|94417|94217|71
1654469450000|2022-06-05 22:50:50|94420|94220|94417.4|94217.4|94430.4|94230.4|94417|94217|62
1654469460000|2022-06-05 22:51:00|94417.3|94217.3|94419.5|94219.5|94421.1|94221.1|94416.6|94216.6|30
1654469470000|2022-06-05 22:51:10|94419.7|94219.7|94418.6|94218.6|94422.3|94222.3|94418.5|94218.5|48
1654469480000|2022-06-05 22:51:20|94418.8|94218.8|94420.7|94220.7|94424.9|94224.9|94415.2|94215.2|59
1654469490000|2022-06-05 22:51:30|94420.9|94220.9|94424.5|94224.5|94425.4|94225.4|94416.7|94216.7|41
1654469500000|2022-06-05 22:51:40|94422.8|94222.8|94423.5|94223.5|94424.8|94224.8|94417.9|94217.9|64
1654469510000|2022-06-05 22:51:50|94423.4|94223.4|94420.4|94220.4|94425|94225|94418.3|94218.3|58
1654469520000|2022-06-05 22:52:00|94420.9|94220.9|94418.3|94218.3|94421.4|94221.4|94418.3|94218.3|13
1654469530000|2022-06-05 22:52:10|94419.4|94219.4|94416.6|94216.6|94419.4|94219.4|94416.3|94216.3|5
1654469540000|2022-06-05 22:52:20|94416|94216|94427|94227|94427|94227|94414.3|94214.3|10
1654469550000|2022-06-05 22:52:30|94422.9|94222.9|94421.9|94221.9|94422.9|94222.9|94421.2|94221.2|6
1654469560000|2022-06-05 22:52:40|94423.2|94223.2|94426|94226|94426|94226|94421.8|94221.8|6
1654469570000|2022-06-05 22:52:50|94425|94225|94423|94223|94427|94227|94415.6|94215.6|40
1654469580000|2022-06-05 22:53:00|94423.5|94223.5|94429|94229|94429.1|94229.1|94420|94220|57
1654469590000|2022-06-05 22:53:10|94416.5|94231.8|94428.1|94228.1|94429.7|94231.8|94416.5|94223.6|46
1654469600000|2022-06-05 22:53:20|94428.4|94228.4|94424.8|94237.8|94435.6|94240.8|94424|94226.3|36
1654469610000|2022-06-05 22:53:30|94425.6|94237.2|94428.9|94228.9|94432|94238|94421.3|94226.2|45
1654469620000|2022-06-05 22:53:40|94429.4|94229.4|94436.1|94236.1|94437.9|94237.9|94428|94228|52
1654469630000|2022-06-05 22:53:50|94436.4|94236.4|94431.3|94231.3|94436.4|94236.4|94428.8|94228.8|31
1654469640000|2022-06-05 22:54:00|94431|94231|94439|94239|94449.4|94249.4|94429.8|94229.8|47
1654469650000|2022-06-05 22:54:10|94439.6|94239.6|94426.8|94226.8|94439.6|94239.6|94424.8|94224.8|68
1654469660000|2022-06-05 22:54:20|94426.5|94226.5|94431.3|94231.3|94437|94237|94426.5|94226.5|51
1654469670000|2022-06-05 22:54:30|94431.4|94231.4|94417.7|94217.7|94431.4|94231.4|94411|94211|54
1654469680000|2022-06-05 22:54:40|94417.2|94217.2|94416.1|94216.1|94418.4|94218.4|94414.8|94214.8|23
1654469690000|2022-06-05 22:54:50|94415.1|94215.1|94420.5|94220.5|94422.1|94222.1|94415.1|94215.1|23
1654469700000|2022-06-05 22:55:00|94420.8|94220.8|94423.4|94223.4|94434.9|94234.9|94418.8|94218.8|69
1654469710000|2022-06-05 22:55:10|94424.8|94224.8|94424.3|94224.3|94427|94227|94421.3|94221.3|72
1654469720000|2022-06-05 22:55:20|94422.1|94222.1|94429|94229|94429.4|94229.4|94421.2|94221.2|67
1654469730000|2022-06-05 22:55:30|94428.3|94228.3|94428.7|94228.7|94434.4|94234.4|94428.3|94228.3|66
1654469740000|2022-06-05 22:55:40|94428.6|94228.6|94435.4|94235.4|94435.9|94235.9|94427.7|94227.7|65
1654469750000|2022-06-05 22:55:50|94435.7|94235.7|94430.7|94230.7|94437.1|94237.1|94427.7|94227.7|64
1654469760000|2022-06-05 22:56:00|94429.6|94229.6|94424.7|94224.7|94432.7|94232.7|94424.2|94224.2|70
1654469770000|2022-06-05 22:56:10|94425.6|94225.6|94424.5|94224.5|94429.9|94229.9|94424.5|94224.5|68
1654469780000|2022-06-05 22:56:20|94424.7|94224.7|94426.2|94226.2|94428.4|94228.4|94422.8|94222.8|56
1654469790000|2022-06-05 22:56:30|94426.9|94226.9|94424.1|94224.1|94427|94227|94422.2|94222.2|44
1654469800000|2022-06-05 22:56:40|94423.9|94223.9|94428|94228|94430.4|94230.4|94421.9|94221.9|64
1654469810000|2022-06-05 22:56:50|94427.9|94227.9|94426.9|94226.9|94429.7|94229.7|94421.2|94221.2|65
1654469820000|2022-06-05 22:57:00|94427.8|94227.8|94424.6|94224.6|94428.3|94228.3|94423.8|94223.8|5
1654469830000|2022-06-05 22:57:10|94423.9|94223.9|94426.9|94226.9|94431.9|94231.9|94423.9|94223.9|51
1654469840000|2022-06-05 22:57:20|94426.6|94226.6|94428.4|94228.4|94430.8|94230.8|94424.1|94224.1|62
1654469850000|2022-06-05 22:57:30|94427.7|94227.7|94426.3|94226.3|94428.8|94228.8|94425.5|94225.5|62
1654469860000|2022-06-05 22:57:40|94425.6|94225.6|94419.5|94219.5|94428|94228|94416.3|94216.3|70
1654469870000|2022-06-05 22:57:50|94421.7|94221.7|94427.4|94227.4|94427.5|94227.5|94419.3|94219.3|68
1654469880000|2022-06-05 22:58:00|94426.3|94226.3|94423.5|94223.5|94428.9|94228.9|94422.4|94222.4|61
1654469890000|2022-06-05 22:58:10|94425.1|94225.1|94424.8|94224.8|94428.4|94228.4|94422.3|94222.3|61
1654469900000|2022-06-05 22:58:20|94426.2|94226.2|94423.1|94223.1|94427.4|94227.4|94421.7|94221.7|62
1654469910000|2022-06-05 22:58:30|94425.1|94225.1|94419.7|94219.7|94430.2|94230.2|94417|94217|68
1654469920000|2022-06-05 22:58:40|94420.7|94220.7|94420.4|94220.4|94424.3|94224.3|94419|94219|68
1654469930000|2022-06-05 22:58:50|94422.6|94222.6|94423.2|94223.2|94432.1|94232.1|94419.7|94219.7|64
1654469940000|2022-06-05 22:59:00|94424.1|94224.1|94425.6|94225.6|94428.5|94228.5|94423.8|94223.8|42
1654469950000|2022-06-05 22:59:10|94425.1|94225.1|94424.4|94224.4|94433.8|94233.8|94417.8|94217.8|66
1654469960000|2022-06-05 22:59:20|94424.9|94224.9|94422.5|94222.5|94425.4|94225.4|94416|94216|58
1654469970000|2022-06-05 22:59:30|94420.8|94220.8|94419.7|94219.7|94421.2|94221.2|94416.2|94216.2|61
1654469980000|2022-06-05 22:59:40|94419.6|94219.6|94420.2|94220.2|94426.5|94226.5|94417.9|94217.9|66
1654469990000|2022-06-05 22:59:50|94419.6|94219.6|94421.8|94221.8|94423.8|94223.8|94419.6|94219.6|21
1654470000000|2022-06-05 23:00:00|94420.5|94220.5|94414.9|94214.9|94420.5|94220.5|94410.8|94210.8|64
1654470010000|2022-06-05 23:00:10|94416.7|94216.7|94412.1|94212.1|94416.8|94216.8|94410.1|94210.1|64
1654470020000|2022-06-05 23:00:20|94412.2|94212.2|94420.7|94220.7|94424.2|94224.2|94407.8|94207.8|72
1654470030000|2022-06-05 23:00:30|94420.1|94220.1|94420.5|94220.5|94423.4|94223.4|94419|94219|46
1654470040000|2022-06-05 23:00:40|94420.4|94220.4|94422.4|94222.4|94425.3|94225.3|94418.6|94218.6|40
1654470050000|2022-06-05 23:00:50|94423.4|94223.4|94412|94212|94423.4|94223.4|94412|94212|53
1654470060000|2022-06-05 23:01:00|94411.7|94211.7|94420.7|94220.7|94422|94222|94411.1|94211.1|39
1654470070000|2022-06-05 23:01:10|94418.9|94218.9|94416.3|94216.3|94420.4|94220.4|94415.4|94215.4|63
1654470080000|2022-06-05 23:01:20|94417.2|94217.2|94422.9|94222.9|94424.3|94224.3|94411.5|94211.5|50
1654470090000|2022-06-05 23:01:30|94423.9|94223.9|94422.3|94222.3|94424.4|94224.4|94420.6|94220.6|33
1654470100000|2022-06-05 23:01:40|94421.6|94221.6|94427.9|94227.9|94430.5|94230.5|94421.5|94221.5|59
1654470110000|2022-06-05 23:01:50|94426.6|94226.6|94427|94227|94428.6|94228.6|94421.8|94221.8|63
1654470120000|2022-06-05 23:02:00|94426.8|94226.8|94434|94234|94437.8|94237.8|94425.6|94225.6|58
1654470130000|2022-06-05 23:02:10|94434.1|94234.1|94439.8|94239.8|94440.1|94240.1|94431.6|94231.6|61
1654470140000|2022-06-05 23:02:20|94441.4|94241.4|94446.9|94246.9|94446.9|94246.9|94436.6|94236.6|52
1654470150000|2022-06-05 23:02:30|94445.9|94245.9|94460.6|94260.6|94463.1|94263.1|94445.3|94245.3|74
1654470160000|2022-06-05 23:02:40|94460.5|94260.5|94456.3|94256.3|94466.6|94266.6|94455|94255|72
1654470170000|2022-06-05 23:02:50|94456.9|94256.9|94459.4|94259.4|94464.6|94264.6|94453.1|94253.1|70
1654470180000|2022-06-05 23:03:00|94459.6|94259.6|94430.1|94230.1|94459.6|94259.6|94426|94226|56
1654470190000|2022-06-05 23:03:10|94430.7|94230.7|94433.5|94233.5|94439.1|94239.1|94430.2|94230.2|47
1654470200000|2022-06-05 23:03:20|94433.9|94233.9|94434.7|94234.7|94435.6|94235.6|94432.7|94232.7|44
1654470210000|2022-06-05 23:03:30|94435.2|94235.2|94431.7|94231.7|94435.2|94235.2|94428.8|94228.8|52
1654470220000|2022-06-05 23:03:40|94430.4|94230.4|94429.7|94229.7|94431.2|94231.2|94429.6|94229.6|32
1654470230000|2022-06-05 23:03:50|94429.9|94229.9|94431.8|94231.8|94434.2|94234.2|94429.8|94229.8|21
1654470240000|2022-06-05 23:04:00|94431.9|94231.9|94431.4|94231.4|94432.2|94232.2|94428.4|94228.4|29
1654470250000|2022-06-05 23:04:10|94431.3|94231.3|94436|94236|94439|94239|94430.3|94230.3|53
1654470260000|2022-06-05 23:04:20|94435.9|94235.9|94431.9|94231.9|94436|94236|94431|94231|45
1654470270000|2022-06-05 23:04:30|94431.8|94231.8|94433.3|94239.2|94434.5|94244.1|94429.3|94229.3|35
1654470280000|2022-06-05 23:04:40|94430.9|94237.1|94429.5|94235.4|94435.4|94241.7|94429.1|94232.2|39
1654470290000|2022-06-05 23:04:50|94429.2|94235.9|94424|94244.5|94432.6|94257.7|94421.8|94234|28
1654470300000|2022-06-05 23:05:00|94424.1|94244.6|94430|94230|94430.8|94244.7|94424.1|94228|40
1654470310000|2022-06-05 23:05:10|94429.9|94229.9|94432.9|94233.8|94435.8|94242.3|94425.7|94229.2|39
1654470320000|2022-06-05 23:05:20|94427.3|94237.8|94430.5|94230.5|94431.2|94240.8|94426.1|94229.3|39
1654470330000|2022-06-05 23:05:30|94430.2|94230.2|94429.5|94229.5|94433.3|94233.3|94429|94229|44
1654470340000|2022-06-05 23:05:40|94429.6|94229.6|94427.1|94227.1|94432.1|94236.9|94426.7|94226.7|54
1654470350000|2022-06-05 23:05:50|94427|94227|94425.6|94225.6|94427.8|94227.8|94422|94222|47
1654470360000|2022-06-05 23:06:00|94425.3|94225.3|94431.9|94231.9|94437.3|94237.3|94425|94225|46
1654470370000|2022-06-05 23:06:10|94431.8|94231.8|94427.9|94227.9|94432.3|94232.3|94427.9|94227.9|36
1654470380000|2022-06-05 23:06:20|94427.6|94227.6|94426.1|94226.1|94429.5|94229.5|94425.9|94225.9|29
1654470390000|2022-06-05 23:06:30|94426.5|94226.5|94423.5|94223.5|94426.5|94226.5|94421.8|94221.8|35
1654470400000|2022-06-05 23:06:40|94423|94223|94422.3|94230.5|94423.6|94235.2|94415.4|94221.3|31
1654470410000|2022-06-05 23:06:50|94422.5|94223.3|94416.8|94216.8|94422.5|94223.3|94414.7|94214.7|43
1654470420000|2022-06-05 23:07:00|94416.7|94216.7|94419.2|94219.2|94423.3|94223.3|94414.1|94214.1|35
1654470430000|2022-06-05 23:07:10|94419.3|94219.3|94418.4|94218.4|94425.1|94225.1|94415.9|94215.9|40
1654470440000|2022-06-05 23:07:20|94417.9|94217.9|94424.2|94224.2|94425|94225|94417.3|94217.3|53
1654470450000|2022-06-05 23:07:30|94423.2|94223.2|94417.2|94217.2|94423.2|94223.2|94416.7|94216.7|42
1654470460000|2022-06-05 23:07:40|94417.4|94217.4|94419.8|94219.8|94425.4|94225.4|94411.3|94211.3|55
1654470470000|2022-06-05 23:07:50|94420.5|94220.5|94421.6|94221.6|94426.4|94226.4|94416.2|94216.2|57
1654470480000|2022-06-05 23:08:00|94420.9|94220.9|94421.9|94221.9|94422.5|94222.5|94419.2|94219.2|49
1654470490000|2022-06-05 23:08:10|94420.7|94220.7|94418.8|94218.8|94424.9|94224.9|94418.5|94218.5|54
1654470500000|2022-06-05 23:08:20|94421.5|94221.5|94405.9|94231.1|94422.3|94236|94400.6|94215.1|66
1654470510000|2022-06-05 23:08:30|94406.8|94230.5|94418.3|94218.3|94426.6|94246.3|94400.3|94217.7|69
1654470520000|2022-06-05 23:08:40|94417.8|94217.8|94419.7|94219.7|94428.8|94228.8|94417.7|94217.7|60
1654470530000|2022-06-05 23:08:50|94419.5|94219.5|94421.7|94221.7|94424.4|94224.4|94419.2|94219.2|46
1654470540000|2022-06-05 23:09:00|94421.8|94221.8|94419.3|94219.3|94426.2|94226.2|94418.6|94218.6|47
1654470550000|2022-06-05 23:09:10|94420.3|94220.3|94415.1|94215.1|94422.1|94223.3|94407.6|94215.1|39
1654470560000|2022-06-05 23:09:20|94413.2|94216.3|94440.4|94240.4|94443.2|94244.2|94408.4|94214.3|30
1654470570000|2022-06-05 23:09:30|94443.6|94243.6|94433.9|94233.9|94443.6|94243.6|94431.3|94231.3|55
1654470580000|2022-06-05 23:09:40|94435.9|94235.9|94429.9|94229.9|94435.9|94235.9|94429.5|94229.5|50
1654470590000|2022-06-05 23:09:50|94430|94230|94432.7|94232.7|94433.9|94233.9|94428.9|94228.9|41
1654470600000|2022-06-05 23:10:00|94431.2|94231.2|94424|94224|94436.7|94236.7|94422.2|94222.2|62
1654470610000|2022-06-05 23:10:10|94423.6|94223.6|94423.8|94223.8|94429.2|94229.2|94420.4|94220.4|58
1654470620000|2022-06-05 23:10:20|94419.5|94219.5|94424.4|94224.4|94429.7|94229.7|94419.5|94219.5|48
1654470630000|2022-06-05 23:10:30|94425.2|94225.2|94422.5|94222.5|94428.3|94228.3|94421.7|94221.7|36
1654470640000|2022-06-05 23:10:40|94422.3|94222.3|94424|94224|94424.9|94224.9|94421.5|94221.5|27
1654470650000|2022-06-05 23:10:50|94425.8|94225.8|94421.5|94221.5|94426.6|94226.6|94414.4|94214.4|42
1654470660000|2022-06-05 23:11:00|94422|94222|94420.9|94220.9|94425|94225|94419.7|94219.7|48
1654470670000|2022-06-05 23:11:10|94420|94220|94423.9|94223.9|94428|94228|94418.3|94218.3|49
1654470680000|2022-06-05 23:11:20|94422.5|94222.5|94431.2|94231.2|94442.8|94251.3|94420.7|94220.7|74
1654470690000|2022-06-05 23:11:30|94430.5|94230.5|94430|94230|94433.8|94233.8|94426.8|94226.8|58
1654470700000|2022-06-05 23:11:40|94429.5|94229.5|94430|94230|94435.6|94235.6|94429.5|94229.5|51
1654470710000|2022-06-05 23:11:50|94429.9|94229.9|94430.8|94230.8|94434.8|94234.8|94427.8|94227.8|49
1654470720000|2022-06-05 23:12:00|94429.1|94229.1|94420.8|94220.8|94429.1|94242.6|94402.4|94216.5|68
1654470730000|2022-06-05 23:12:10|94422.3|94222.3|94425.1|94225.1|94426.2|94226.2|94420.9|94220.9|53
1654470740000|2022-06-05 23:12:20|94422.8|94222.8|94419.5|94219.5|94435.2|94235.2|94415.7|94215.7|68
1654470750000|2022-06-05 23:12:30|94419.6|94219.6|94419.1|94219.1|94422.5|94222.5|94413.4|94213.4|64
1654470760000|2022-06-05 23:12:40|94418.6|94218.6|94423.3|94223.3|94426|94226|94416.2|94216.2|65
1654470770000|2022-06-05 23:12:50|94424.2|94224.2|94414.6|94214.6|94428.2|94228.2|94414.6|94214.6|61
1654470780000|2022-06-05 23:13:00|94414.3|94214.3|94416.2|94216.2|94418.5|94218.5|94409.2|94209.2|52
1654470790000|2022-06-05 23:13:10|94414.6|94214.6|94413.6|94213.6|94415.1|94215.1|94412.5|94212.5|40
1654470800000|2022-06-05 23:13:20|94413.8|94213.8|94415.6|94215.6|94420.6|94220.6|94413|94213|32
1654470810000|2022-06-05 23:13:30|94416|94216|94414.9|94214.9|94418.8|94218.8|94413.2|94213.2|40
1654470820000|2022-06-05 23:13:40|94415.6|94215.6|94413|94213|94422.9|94223.7|94397.4|94207.8|54
1654470830000|2022-06-05 23:13:50|94414.9|94214.9|94410.1|94210.1|94414.9|94214.9|94407.9|94207.9|57
1654470840000|2022-06-05 23:14:00|94410.5|94210.5|94409.4|94210|94417.3|94218|94407.6|94208|45
1654470850000|2022-06-05 23:14:10|94410.7|94210.7|94412.6|94212.6|94413.6|94213.6|94410.3|94210.3|38
1654470860000|2022-06-05 23:14:20|94413.4|94213.4|94412.6|94212.6|94413.4|94213.4|94411.4|94211.4|34
1654470870000|2022-06-05 23:14:30|94412.5|94212.5|94400.5|94226.7|94418.4|94234.2|94386.5|94210.7|42
1654470880000|2022-06-05 23:14:40|94402.6|94224.6|94412.6|94212.6|94418.9|94238.7|94397.2|94211.6|47
1654470890000|2022-06-05 23:14:50|94412.4|94212.4|94421.9|94221.9|94423.8|94227|94407.9|94207.9|66
1654470900000|2022-06-05 23:15:00|94413.2|94213.2|94417.1|94217.1|94423.8|94224.5|94411.2|94211.4|70
1654470910000|2022-06-05 23:15:10|94417.2|94217.2|94416.6|94216.6|94419.9|94219.9|94415.7|94215.7|59
1654470920000|2022-06-05 23:15:20|94416.5|94216.5|94414.6|94214.6|94419.5|94219.5|94412.9|94212.9|44
1654470930000|2022-06-05 23:15:30|94414.9|94214.9|94420.7|94220.7|94420.7|94220.7|94410.9|94210.9|45
1654470940000|2022-06-05 23:15:40|94420|94220|94420.7|94222|94422.3|94222.3|94416.3|94216.3|40
1654470950000|2022-06-05 23:15:50|94421|94221.6|94431.4|94231.4|94452.7|94257.5|94419.3|94219.3|61
1654470960000|2022-06-05 23:16:00|94434.9|94234.9|94423.6|94223.6|94441.2|94241.2|94420.5|94220.5|58
1654470970000|2022-06-05 23:16:10|94423.3|94223.3|94424.9|94224.9|94428|94228|94418.6|94218.6|39
1654470980000|2022-06-05 23:16:20|94425|94225|94423.2|94223.2|94426.4|94226.4|94417.4|94217.4|28
1654470990000|2022-06-05 23:16:30|94423|94223|94416|94243.6|94427|94243.6|94416|94221.6|33
1654471000000|2022-06-05 23:16:40|94414.9|94247.6|94423|94223|94451.9|94255.6|94412.5|94221.9|69
1654471010000|2022-06-05 23:16:50|94422|94222|94434.8|94238.4|94444.6|94248.5|94422|94222|67
1654471020000|2022-06-05 23:17:00|94435.3|94235.3|94419.4|94219.4|94435.3|94239.1|94419.2|94219.2|58
1654471030000|2022-06-05 23:17:10|94419.9|94219.9|94414.4|94215.6|94421|94228.9|94406.8|94206.8|55
1654471040000|2022-06-05 23:17:20|94413.5|94215.9|94413.6|94213.6|94419.4|94219.4|94410.8|94210.8|47
1654471050000|2022-06-05 23:17:30|94413.5|94213.5|94417.2|94217.2|94419|94219|94410.5|94210.5|43
1654471060000|2022-06-05 23:17:40|94415.1|94215.1|94410|94210.6|94421.3|94225.1|94403.4|94203.4|58
1654471070000|2022-06-05 23:17:50|94406.3|94206.3|94418.2|94218.2|94420.8|94220.8|94401.8|94201.8|60
1654471080000|2022-06-05 23:18:00|94415|94215|94401.1|94201.1|94417.9|94236.7|94397.1|94199|68
1654471090000|2022-06-05 23:18:10|94398.6|94198.6|94406.4|94206.4|94417.5|94220.3|94398.6|94198.6|61
1654471100000|2022-06-05 23:18:20|94406.1|94206.1|94408.1|94210.7|94412.1|94212.1|94405.6|94205.6|47
1654471110000|2022-06-05 23:18:30|94407|94207|94398.2|94198.2|94411.3|94211.3|94395.8|94195.8|58
1654471120000|2022-06-05 23:18:40|94400.8|94200.8|94399|94200.3|94410.2|94210.2|94392.7|94192.7|52
1654471130000|2022-06-05 23:18:50|94395.5|94203.5|94399.2|94199.2|94402.3|94220.6|94389.4|94190.4|65
1654471140000|2022-06-05 23:19:00|94396.5|94196.5|94392.5|94192.5|94399.1|94208.1|94387.6|94191.4|59
1654471150000|2022-06-05 23:19:10|94391.7|94191.7|94392.7|94192.7|94395.4|94197.9|94390.8|94190.8|42
1654471160000|2022-06-05 23:19:20|94392.6|94192.6|94395.2|94195.2|94398.7|94198.7|94391.3|94191.3|57
1654471170000|2022-06-05 23:19:30|94395|94195|94393.4|94193.4|94396.2|94199.5|94389.2|94189.2|44
1654471180000|2022-06-05 23:19:40|94403.6|94203.6|94397.4|94198.4|94405.7|94205.7|94394.2|94194.2|58
1654471190000|2022-06-05 23:19:50|94396.7|94196.7|94394.4|94194.4|94396.9|94198.2|94394.2|94194.2|38
1654471200000|2022-06-05 23:20:00|94394.3|94194.3|94381.9|94224.4|94399|94224.4|94381.9|94194.3|43
1654471210000|2022-06-05 23:20:10|94382.5|94222|94389|94216.3|94398.1|94225.2|94381.8|94212.9|44
1654471220000|2022-06-05 23:20:20|94389.4|94216.4|94382.7|94208.2|94397.9|94227.9|94377.7|94205.4|54
1654471230000|2022-06-05 23:20:30|94379.3|94204.3|94406.3|94206.3|94411|94231.5|94379.3|94200.3|59
1654471240000|2022-06-05 23:20:40|94404.5|94204.5|94409|94209|94435.5|94248|94402.3|94202.3|62
1654471250000|2022-06-05 23:20:50|94405.8|94205.8|94408.7|94208.7|94414.6|94215|94404.8|94204.8|70
1654471260000|2022-06-05 23:21:00|94408.4|94208.4|94402.1|94202.1|94414.7|94214.7|94401.7|94201.7|46
1654471270000|2022-06-05 23:21:10|94403.6|94203.6|94405.7|94205.7|94407.6|94207.6|94402.7|94202.7|57
1654471280000|2022-06-05 23:21:20|94404.5|94204.5|94407.3|94207.3|94407.3|94207.3|94397|94197|49
1654471290000|2022-06-05 23:21:30|94406.4|94206.4|94398.9|94218.5|94409.3|94234.5|94389.7|94206.4|55
1654471300000|2022-06-05 23:21:40|94403|94219|94405.6|94205.6|94411.2|94243.2|94396.6|94201.5|57
1654471310000|2022-06-05 23:21:50|94404.2|94204.2|94404.6|94204.6|94408.9|94208.9|94400.7|94200.7|24
1654471320000|2022-06-05 23:22:00|94404|94204|94406.9|94206.9|94414.1|94214.1|94401.8|94201.8|34
1654471330000|2022-06-05 23:22:10|94406.2|94206.2|94405.9|94205.9|94411.8|94211.8|94404.4|94204.4|27
1654471340000|2022-06-05 23:22:20|94405.8|94205.8|94404.2|94204.2|94408.2|94208.2|94402.8|94202.8|24
1654471350000|2022-06-05 23:22:30|94405.6|94205.6|94400.6|94211.8|94405.6|94211.8|94398.6|94202.8|32
1654471360000|2022-06-05 23:22:40|94400.8|94208.5|94400.5|94229.2|94402.7|94238.3|94398.9|94208.5|30
1654471370000|2022-06-05 23:22:50|94401.6|94229|94402.1|94202.1|94404.6|94229.2|94395.2|94201.7|29
1654471380000|2022-06-05 23:23:00|94402.4|94202.4|94404|94204|94407.8|94207.8|94399.5|94199.5|35
1654471390000|2022-06-05 23:23:10|94404.3|94204.3|94398.4|94198.4|94408.5|94208.5|94398.4|94198.4|34
1654471400000|2022-06-05 23:23:20|94398.3|94198.3|94397.8|94197.8|94406|94208.1|94391.6|94191.6|66
1654471410000|2022-06-05 23:23:30|94400.9|94200.9|94396.6|94196.6|94402.6|94202.6|94396|94196|55
1654471420000|2022-06-05 23:23:40|94396.8|94196.8|94398.8|94198.8|94415.3|94226.8|94391.2|94191.2|54
1654471430000|2022-06-05 23:23:50|94398.3|94198.3|94396.1|94196.1|94403.3|94203.3|94395.1|94195.1|42
1654471440000|2022-06-05 23:24:00|94396.4|94196.4|94400.9|94200.9|94405.3|94205.3|94395.2|94195.2|32
1654471450000|2022-06-05 23:24:10|94401.1|94201.1|94385.2|94185.2|94402.5|94202.5|94383.8|94183.8|43
1654471460000|2022-06-05 23:24:20|94386.3|94186.3|94392.5|94192.5|94397.2|94199.7|94384.1|94184.1|48
1654471470000|2022-06-05 23:24:30|94384.8|94184.8|94385.5|94185.5|94393.3|94193.3|94380.4|94180.4|34
1654471480000|2022-06-05 23:24:40|94383.1|94183.1|94390.1|94190.1|94394|94194|94383.1|94183.1|26
1654471490000|2022-06-05 23:24:50|94387.2|94187.2|94391.8|94191.8|94392.9|94192.9|94387.1|94187.1|27
1654471500000|2022-06-05 23:25:00|94394.2|94194.2|94396.5|94196.5|94397.2|94197.2|94390.9|94190.9|30
1654471510000|2022-06-05 23:25:10|94394.3|94194.3|94389.1|94189.1|94397.5|94197.5|94388.2|94188.2|35
1654471520000|2022-06-05 23:25:20|94389.7|94189.7|94382.7|94206.8|94390.6|94216.7|94377.1|94189.2|33
1654471530000|2022-06-05 23:25:30|94381.5|94211.3|94393|94193|94397.4|94212.9|94377.9|94184.7|32
1654471540000|2022-06-05 23:25:40|94393.9|94193.9|94385.5|94185.5|94394.3|94194.3|94383.9|94183.9|42
1654471550000|2022-06-05 23:25:50|94382.6|94182.6|94389.1|94194.2|94393.1|94194.2|94382.6|94182.6|43
1654471560000|2022-06-05 23:26:00|94389.3|94193.8|94387.1|94187.1|94394.7|94196.1|94386.9|94186.9|60
1654471570000|2022-06-05 23:26:10|94386.7|94192.1|94388.5|94188.5|94394.7|94194.7|94384.9|94184.9|45
1654471580000|2022-06-05 23:26:20|94388|94188|94376.7|94201.5|94388.5|94218.5|94373.3|94185.1|40
1654471590000|2022-06-05 23:26:30|94376.8|94186.8|94376.5|94208.8|94391.6|94216.1|94373.8|94186.8|60
1654471600000|2022-06-05 23:26:40|94375.1|94208.2|94382.3|94206.6|94388.7|94214.6|94372.3|94200.5|54
1654471610000|2022-06-05 23:26:50|94375.4|94209.4|94374.2|94205.9|94385.3|94214.2|94367.5|94199.2|56
1654471620000|2022-06-05 23:27:00|94383.3|94193.3|94370.4|94206.7|94384.2|94217.5|94367.3|94193.3|73
1654471630000|2022-06-05 23:27:10|94370.9|94204.4|94379.7|94179.7|94386|94208.4|94369|94177.9|63
1654471640000|2022-06-05 23:27:20|94375.1|94175.1|94374|94174|94382.9|94189.6|94370.2|94170.2|51
1654471650000|2022-06-05 23:27:30|94373.1|94173.1|94375.8|94175.8|94380.3|94180.3|94370.7|94170.7|34
1654471660000|2022-06-05 23:27:40|94375.3|94175.3|94376.4|94176.4|94386|94186|94374|94174.4|44
1654471670000|2022-06-05 23:27:50|94374.5|94176.7|94371.2|94171.2|94381.1|94195.7|94362.8|94162.8|45
1654471680000|2022-06-05 23:28:00|94372|94172|94375.2|94175.2|94381.8|94208|94364.4|94166.6|59
1654471690000|2022-06-05 23:28:10|94374.1|94174.1|94380.8|94180.8|94383.5|94183.5|94366.9|94166.9|50
1654471700000|2022-06-05 23:28:20|94380|94180|94374.1|94174.1|94383.5|94183.5|94370.7|94170.7|44
1654471710000|2022-06-05 23:28:30|94373.1|94173.1|94373.7|94173.7|94375.9|94175.9|94371.9|94171.9|50
1654471720000|2022-06-05 23:28:40|94376|94176|94387.5|94187.5|94399.5|94206.3|94372.2|94172.2|55
1654471730000|2022-06-05 23:28:50|94391|94191|94387.9|94187.9|94392.1|94192.1|94384.3|94184.3|57
1654471740000|2022-06-05 23:29:00|94387.7|94187.7|94389.6|94189.6|94391.1|94191.1|94383.4|94183.4|34
1654471750000|2022-06-05 23:29:10|94388.8|94188.8|94384.3|94190.4|94400.8|94219.2|94380.7|94180.7|59
1654471760000|2022-06-05 23:29:20|94384|94184|94385.5|94185.5|94405.6|94213.9|94381.4|94181.4|67
1654471770000|2022-06-05 23:29:30|94387.9|94187.9|94393.9|94193.9|94418|94220.2|94383.6|94183.6|72
1654471780000|2022-06-05 23:29:40|94393.7|94193.7|94392.7|94192.7|94398.9|94200.7|94389.4|94189.4|64
1654471790000|2022-06-05 23:29:50|94394.2|94194.2|94393.4|94193.4|94401.8|94201.8|94389.1|94189.1|60
1654471800000|2022-06-05 23:30:00|94393.3|94193.3|94393.6|94193.6|94399.1|94199.1|94388.5|94188.5|51
1654471810000|2022-06-05 23:30:10|94393.5|94193.5|94396.8|94196.8|94398.4|94198.4|94393.1|94193.1|33
1654471820000|2022-06-05 23:30:20|94396.2|94196.2|94388.8|94188.8|94399.7|94199.7|94388.2|94188.2|37
1654471830000|2022-06-05 23:30:30|94389.2|94189.2|94388.7|94188.7|94402.9|94207|94384.1|94184.1|35
1654471840000|2022-06-05 23:30:40|94389.5|94189.5|94389.2|94196.5|94396.7|94205.6|94378.7|94178.7|65
1654471850000|2022-06-05 23:30:50|94386.3|94186.3|94388.3|94188.3|94394.3|94198.2|94384.2|94184.2|40
1654471860000|2022-06-05 23:31:00|94388.4|94188.4|94387.3|94187.3|94391.4|94196.6|94385.8|94185.8|37
1654471870000|2022-06-05 23:31:10|94390.9|94190.9|94382.2|94182.2|94393.8|94193.8|94377.8|94177.8|48
1654471880000|2022-06-05 23:31:20|94379.8|94190.1|94374|94174|94385.6|94191.7|94374|94174|52
1654471890000|2022-06-05 23:31:30|94374.2|94174.2|94387.7|94187.7|94390.8|94190.8|94373.6|94173.6|46
1654471900000|2022-06-05 23:31:40|94385.2|94185.2|94386.8|94186.8|94390.4|94190.7|94382.9|94182.9|43
1654471910000|2022-06-05 23:31:50|94384.7|94184.7|94391.1|94191.1|94392.4|94196.1|94384.7|94184.7|51
1654471920000|2022-06-05 23:32:00|94390.5|94190.5|94389.6|94189.6|94396.8|94196.8|94386.6|94186.6|44
1654471930000|2022-06-05 23:32:10|94384.5|94184.5|94388.6|94188.6|94402.2|94211.1|94384.5|94184.5|56
1654471940000|2022-06-05 23:32:20|94389.4|94189.4|94387.8|94187.8|94394|94194|94383.9|94183.9|36
1654471950000|2022-06-05 23:32:30|94383.6|94183.6|94386.3|94186.3|94394|94194|94383.6|94183.6|34
1654471960000|2022-06-05 23:32:40|94386.4|94186.4|94385|94185|94390.1|94190.1|94384|94184|49
1654471970000|2022-06-05 23:32:50|94386.3|94186.3|94385|94200.5|94389.9|94200.5|94383.7|94184.1|50
1654471980000|2022-06-05 23:33:00|94384.6|94216.2|94384|94196.1|94386.9|94216.2|94375.4|94186.5|58
1654471990000|2022-06-05 23:33:10|94384.3|94196.3|94385.4|94193.8|94385.9|94202.2|94381.7|94187.8|50
1654472000000|2022-06-05 23:33:20|94385.8|94194|94381.6|94181.6|94387.6|94215.5|94373.7|94179.9|60
1654472010000|2022-06-05 23:33:30|94380.2|94180.2|94379.2|94179.2|94383.6|94183.6|94373.8|94173.8|42
1654472020000|2022-06-05 23:33:40|94381.5|94181.5|94382.4|94182.4|94388.1|94188.1|94381.5|94181.5|63
1654472030000|2022-06-05 23:33:50|94382.3|94182.3|94382.1|94182.1|94389.3|94189.3|94382.1|94182.1|50
1654472040000|2022-06-05 23:34:00|94381.7|94181.7|94391.5|94191.5|94399.2|94207.8|94380.1|94180.1|61
1654472050000|2022-06-05 23:34:10|94393.8|94193.8|94393.9|94193.9|94397|94198.6|94384.1|94184.1|60
1654472060000|2022-06-05 23:34:20|94393.8|94193.8|94394.5|94194.5|94396.1|94198.3|94388.1|94189.9|60
1654472070000|2022-06-05 23:34:30|94395.6|94195.6|94383|94183|94395.6|94195.6|94378.5|94178.5|60
1654472080000|2022-06-05 23:34:40|94386|94186|94387|94193|94397.5|94197.5|94384.8|94184.8|63
1654472090000|2022-06-05 23:34:50|94389.9|94189.9|94391.7|94192.7|94393.8|94194.3|94386.1|94186.1|60
1654472100000|2022-06-05 23:35:00|94391.1|94191.1|94385.7|94185.7|94393.4|94193.4|94385.5|94185.5|65
1654472110000|2022-06-05 23:35:10|94386.1|94186.1|94373.3|94209.5|94388.3|94216.2|94370|94186.1|57
1654472120000|2022-06-05 23:35:20|94372.8|94209.6|94382.1|94213|94386.1|94215.5|94370.2|94197.9|30
1654472130000|2022-06-05 23:35:30|94374.6|94215.3|94376.4|94196|94376.4|94215.3|94369|94188.9|45
1654472140000|2022-06-05 23:35:40|94373.2|94196.5|94393.3|94193.3|94393.3|94211.4|94368.7|94190.7|54
1654472150000|2022-06-05 23:35:50|94394|94194|94389.5|94189.5|94399.1|94199.1|94389.2|94189.2|64
1654472160000|2022-06-05 23:36:00|94391.7|94191.7|94420.1|94220.1|94428|94228|94385.3|94188.6|76
1654472170000|2022-06-05 23:36:10|94413.6|94213.6|94427.3|94227.3|94445.4|94245.4|94403.4|94203.4|73
1654472180000|2022-06-05 23:36:20|94425.5|94225.5|94420.8|94220.8|94434.3|94234.3|94414.6|94214.6|66
1654472190000|2022-06-05 23:36:30|94422.2|94222.2|94430|94230|94432.6|94232.6|94422.2|94222.2|56
1654472200000|2022-06-05 23:36:40|94429.9|94229.9|94443.7|94243.7|94443.7|94243.7|94429.9|94229.9|60
1654472210000|2022-06-05 23:36:50|94442.5|94242.5|94439.9|94239.9|94470.3|94274.5|94437.4|94237.4|74
1654472220000|2022-06-05 23:37:00|94440.2|94240.2|94440.8|94240.8|94447.7|94247.7|94435.6|94235.6|70
1654472230000|2022-06-05 23:37:10|94442|94242|94443.5|94243.5|94443.7|94243.7|94437.8|94237.8|45
1654472240000|2022-06-05 23:37:20|94443.2|94243.2|94432|94232|94443.6|94243.6|94432|94232|44
1654472250000|2022-06-05 23:37:30|94435.4|94235.4|94439.1|94239.1|94452.9|94252.9|94433|94233|68
1654472260000|2022-06-05 23:37:40|94436.2|94236.2|94430.2|94230.2|94442.1|94246.7|94417.2|94217.2|64
1654472270000|2022-06-05 23:37:50|94431.7|94231.7|94439.1|94239.1|94443.1|94245.9|94431.7|94231.7|61
1654472280000|2022-06-05 23:38:00|94437.8|94237.8|94440.3|94240.3|94443.3|94243.3|94437.1|94237.1|46
1654472290000|2022-06-05 23:38:10|94439.3|94239.3|94438.9|94238.9|94441|94241|94436.5|94236.5|34
1654472300000|2022-06-05 23:38:20|94439|94239|94426.4|94257.6|94439|94260.8|94421.4|94237|57
1654472310000|2022-06-05 23:38:30|94426.1|94257.5|94429.7|94261.9|94432.3|94266.7|94425.1|94246.2|58
1654472320000|2022-06-05 23:38:40|94431.3|94260.5|94426.3|94260.2|94432|94267.3|94423.7|94246.6|51
1654472330000|2022-06-05 23:38:50|94427|94260.7|94427.3|94261.7|94429.9|94264.1|94424.9|94253.6|37
1654472340000|2022-06-05 23:39:00|94427.9|94256.7|94430.3|94262.3|94443.6|94263.2|94426.7|94250.8|53
1654472350000|2022-06-05 23:39:10|94430.9|94262|94425.9|94250.9|94435.1|94269.1|94425.9|94248.9|40
1654472360000|2022-06-05 23:39:20|94426.9|94253.7|94423.4|94247.7|94436.8|94270.6|94421.2|94243.1|58
1654472370000|2022-06-05 23:39:30|94423.7|94246.7|94422.4|94259.7|94434|94265.1|94421.5|94240.8|67
1654472380000|2022-06-05 23:39:40|94423.5|94257.1|94431.4|94231.4|94436.6|94262.2|94421.8|94229|53
1654472390000|2022-06-05 23:39:50|94432|94232|94434.8|94234.8|94437.1|94237.5|94430.3|94230.3|47
1654472400000|2022-06-05 23:40:00|94434.7|94234.7|94438.5|94238.5|94443.5|94243.5|94432.4|94232.4|51
1654472410000|2022-06-05 23:40:10|94438.4|94238.4|94436.7|94236.7|94443.9|94243.9|94429.6|94229.6|53
1654472420000|2022-06-05 23:40:20|94437.2|94237.2|94435.9|94235.9|94438.3|94242.1|94427.6|94227.6|63
1654472430000|2022-06-05 23:40:30|94436.1|94236.1|94429.1|94229.1|94438|94238|94410.7|94210.7|57
1654472440000|2022-06-05 23:40:40|94431.7|94231.7|94432.4|94232.4|94434.7|94238.2|94423.8|94223.8|62
1654472450000|2022-06-05 23:40:50|94432.2|94235.1|94431.3|94231.3|94433.9|94235.2|94426.9|94226.9|68
1654472460000|2022-06-05 23:41:00|94431.4|94231.4|94428.9|94228.9|94432.5|94232.5|94428.3|94228.3|35
1654472470000|2022-06-05 23:41:10|94428.5|94228.5|94430.3|94230.3|94435.1|94235.6|94428.5|94228.5|29
1654472480000|2022-06-05 23:41:20|94430.1|94230.1|94418.2|94243.7|94430.1|94245.3|94417.9|94228.6|35
1654472490000|2022-06-05 23:41:30|94419.6|94242.2|94421.9|94240.5|94423.8|94245.9|94418.5|94238.2|39
1654472500000|2022-06-05 23:41:40|94419.7|94261.4|94421.9|94243.4|94424.6|94261.4|94419.3|94241.3|36
1654472510000|2022-06-05 23:41:50|94422.3|94255.5|94419.4|94250.2|94422.3|94258.4|94419|94246.7|30
1654472520000|2022-06-05 23:42:00|94419.1|94252.5|94426.9|94226.9|94441|94256.4|94415.7|94215.7|75
1654472530000|2022-06-05 23:42:10|94425.6|94225.6|94412.9|94212.9|94425.8|94225.8|94409.4|94209.4|64
1654472540000|2022-06-05 23:42:20|94415.4|94215.4|94419.6|94219.6|94423.2|94223.2|94415.4|94215.4|53
1654472550000|2022-06-05 23:42:30|94418.6|94218.6|94420.2|94232.1|94427.6|94232.1|94416.1|94216.1|63
1654472560000|2022-06-05 23:42:40|94422.7|94222.7|94418.3|94218.3|94432.6|94232.6|94417.2|94217.2|60
1654472570000|2022-06-05 23:42:50|94421.1|94221.1|94428.2|94228.2|94434.3|94234.6|94418.3|94218.3|59
1654472580000|2022-06-05 23:43:00|94428.3|94228.3|94428.3|94228.3|94435.2|94236.8|94414.6|94214.6|68
1654472590000|2022-06-05 23:43:10|94428.9|94228.9|94426.2|94226.2|94430.6|94230.6|94424.4|94224.4|45
1654472600000|2022-06-05 23:43:20|94425.9|94225.9|94429.1|94229.1|94433.7|94234.9|94425.3|94225.3|44
1654472610000|2022-06-05 23:43:30|94428.7|94230.4|94430|94230|94431.1|94231.1|94425.2|94225.2|47
1654472620000|2022-06-05 23:43:40|94428|94228|94421.2|94232.9|94429.2|94232.9|94413.6|94213.6|41
1654472630000|2022-06-05 23:43:50|94423.1|94227.5|94427.7|94227.7|94431.6|94236.1|94419.8|94219.8|57
1654472640000|2022-06-05 23:44:00|94425.1|94227.2|94406.2|94206.2|94425.1|94227.8|94391.3|94191.3|71
1654472650000|2022-06-05 23:44:10|94411.2|94211.2|94403.2|94203.2|94426|94226|94401.7|94201.7|65
1654472660000|2022-06-05 23:44:20|94405.7|94205.7|94402.6|94202.6|94411.5|94211.5|94397.4|94197.4|47
1654472670000|2022-06-05 23:44:30|94402.2|94202.2|94401.9|94201.9|94405.2|94205.2|94397.5|94197.5|48
1654472680000|2022-06-05 23:44:40|94401.2|94201.2|94394.6|94194.6|94403.7|94203.7|94388.4|94188.4|61
1654472690000|2022-06-05 23:44:50|94393|94193|94393.7|94193.7|94399.9|94199.9|94390.2|94190.2|31
1654472700000|2022-06-05 23:45:00|94394.8|94194.8|94410.8|94210.8|94418.8|94218.8|94393.9|94193.9|68
1654472710000|2022-06-05 23:45:10|94412|94212|94395.2|94195.2|94420.3|94220.3|94392.8|94192.8|70
1654472720000|2022-06-05 23:45:20|94398.4|94198.4|94396|94196|94403|94203|94394.1|94194.1|61
1654472730000|2022-06-05 23:45:30|94396.5|94196.5|94397.5|94197.5|94408.5|94208.5|94392|94192|67
1654472740000|2022-06-05 23:45:40|94400|94200|94399.8|94199.8|94411.5|94211.5|94392.6|94192.6|74
1654472750000|2022-06-05 23:45:50|94398.7|94198.7|94387.4|94187.4|94405.8|94205.8|94385.1|94185.1|63
1654472760000|2022-06-05 23:46:00|94385.8|94185.8|94385.1|94185.1|94392.5|94194.3|94379.4|94179.4|62
1654472770000|2022-06-05 23:46:10|94383.3|94183.3|94383.6|94186.3|94390.3|94195.7|94374.5|94174.5|70
1654472780000|2022-06-05 23:46:20|94382.2|94186.2|94381|94181|94391.8|94191.8|94374.2|94174.2|60
1654472790000|2022-06-05 23:46:30|94381.5|94181.5|94376.4|94176.4|94386.6|94204.7|94372.2|94173.4|67
1654472800000|2022-06-05 23:46:40|94372.1|94172.1|94380.1|94180.1|94385.6|94185.6|94372.1|94172.1|60
1654472810000|2022-06-05 23:46:50|94379.6|94179.6|94378.9|94178.9|94386|94186|94378|94178|63
1654472820000|2022-06-05 23:47:00|94378.4|94178.4|94389.8|94189.8|94389.8|94189.8|94378.4|94178.4|47
1654472830000|2022-06-05 23:47:10|94389.2|94189.2|94385.7|94185.7|94400.2|94200.2|94375.6|94175.6|60
1654472840000|2022-06-05 23:47:20|94385.8|94185.8|94389.9|94193|94397.5|94197.5|94379.1|94179.1|76
1654472850000|2022-06-05 23:47:30|94389.6|94189.6|94392.2|94192.2|94396.2|94196.2|94381.5|94181.5|49
1654472860000|2022-06-05 23:47:40|94391|94191|94400.2|94200.2|94401.6|94201.6|94386.4|94186.4|39
1654472870000|2022-06-05 23:47:50|94402.3|94202.3|94402|94202|94402.3|94202.3|94383.6|94183.6|52
1654472880000|2022-06-05 23:48:00|94394.5|94194.5|94391.6|94191.6|94395.3|94195.3|94387.2|94187.2|54
1654472890000|2022-06-05 23:48:10|94391.7|94191.7|94388.2|94188.2|94397.2|94197.2|94384.8|94184.8|68
1654472900000|2022-06-05 23:48:20|94388.7|94188.7|94386.8|94186.8|94394.3|94194.3|94382.1|94182.1|42
1654472910000|2022-06-05 23:48:30|94386.7|94186.7|94376.8|94176.8|94393.3|94193.3|94376.8|94176.8|55
1654472920000|2022-06-05 23:48:40|94375.1|94175.1|94382.6|94182.6|94393.1|94193.1|94372.9|94172.9|49
1654472930000|2022-06-05 23:48:50|94384.6|94184.6|94385|94185|94388.6|94188.6|94377.5|94177.5|60
1654472940000|2022-06-05 23:49:00|94384.6|94184.6|94390.9|94190.9|94395.5|94195.5|94379.9|94179.9|51
1654472950000|2022-06-05 23:49:10|94391.5|94191.5|94384.5|94184.5|94392|94192|94379.8|94179.8|53
1654472960000|2022-06-05 23:49:20|94381.5|94181.5|94386.6|94186.6|94388.6|94188.6|94381.5|94181.5|51
1654472970000|2022-06-05 23:49:30|94386.4|94186.4|94387.3|94187.3|94397.1|94197.1|94381.3|94181.3|58
1654472980000|2022-06-05 23:49:40|94389|94189|94383.6|94183.6|94394.6|94213.8|94381.1|94181.1|54
1654472990000|2022-06-05 23:49:50|94384.5|94184.5|94391.9|94191.9|94393|94193|94380.5|94180.5|45
1654473000000|2022-06-05 23:50:00|94392.8|94192.8|94401.6|94201.6|94401.6|94201.6|94389.3|94189.3|66
1654473010000|2022-06-05 23:50:10|94397.5|94197.5|94390.7|94190.7|94406.4|94214|94382.9|94182.9|73
1654473020000|2022-06-05 23:50:20|94388.3|94188.3|94395.5|94195.5|94399.6|94200.1|94379.5|94179.5|64
1654473030000|2022-06-05 23:50:30|94376.8|94176.8|94399.8|94199.8|94404.1|94204.1|94376.8|94176.8|51
1654473040000|2022-06-05 23:50:40|94402.8|94202.8|94392.6|94192.6|94404.1|94204.1|94392.2|94192.2|45
1654473050000|2022-06-05 23:50:50|94392.3|94192.3|94395.4|94195.4|94400.2|94200.2|94388.1|94188.1|38
1654473060000|2022-06-05 23:51:00|94396.1|94196.1|94402.2|94202.2|94405.4|94205.4|94389|94189|59
1654473070000|2022-06-05 23:51:10|94400.2|94200.2|94391.6|94191.6|94410.2|94210.2|94391.4|94191.4|69
1654473080000|2022-06-05 23:51:20|94389.6|94189.6|94393.8|94193.8|94406.5|94206.5|94389.6|94189.6|55
1654473090000|2022-06-05 23:51:30|94393.5|94193.5|94391|94191|94396.4|94196.4|94390.2|94190.2|39
1654473100000|2022-06-05 23:51:40|94390.3|94190.3|94396|94196|94399.5|94199.5|94390.3|94190.3|42
1654473110000|2022-06-05 23:51:50|94395.6|94195.6|94382.4|94216.1|94402.2|94218.7|94379|94191.7|45
1654473120000|2022-06-05 23:52:00|94383.1|94212.6|94382.4|94208.3|94397.5|94215.7|94382.2|94202.6|45
1654473130000|2022-06-05 23:52:10|94395.8|94203.4|94384.9|94210.7|94395.8|94216|94383.1|94203.4|46
1654473140000|2022-06-05 23:52:20|94385.1|94210.9|94402|94202|94402|94214|94380.5|94180.5|39
1654473150000|2022-06-05 23:52:30|94398.6|94198.6|94393.4|94193.4|94399.9|94199.9|94385.7|94185.7|48
1654473160000|2022-06-05 23:52:40|94402.5|94202.5|94394.3|94194.3|94404.1|94216.8|94386.8|94186.8|54
1654473170000|2022-06-05 23:52:50|94395.7|94195.7|94398.9|94198.9|94402|94202|94391.3|94191.3|52
1654473180000|2022-06-05 23:53:00|94398.7|94198.7|94396.3|94196.3|94400.2|94200.2|94395.2|94195.2|37
1654473190000|2022-06-05 23:53:10|94395.9|94195.9|94393.9|94193.9|94401.4|94215.1|94388.1|94193.7|46
1654473200000|2022-06-05 23:53:20|94393.7|94193.7|94395.4|94195.4|94402.2|94202.2|94388.3|94188.3|44
1654473210000|2022-06-05 23:53:30|94395.7|94195.7|94395|94195|94406.6|94207|94391.9|94191.9|63
1654473220000|2022-06-05 23:53:40|94398.5|94198.5|94409|94209|94410.7|94210.7|94393.4|94193.4|56
1654473230000|2022-06-05 23:53:50|94404.9|94204.9|94406.7|94206.7|94412.8|94212.8|94401.5|94201.5|67
1654473240000|2022-06-05 23:54:00|94408.1|94208.1|94414.9|94214.9|94417.8|94217.8|94401.9|94201.9|59
1654473250000|2022-06-05 23:54:10|94419.1|94219.1|94417.6|94217.6|94431.8|94231.8|94411.5|94211.5|73
1654473260000|2022-06-05 23:54:20|94420.7|94220.7|94422|94222|94428.5|94228.5|94416|94216|57
1654473270000|2022-06-05 23:54:30|94421.8|94221.8|94425.4|94225.4|94432.2|94232.2|94417|94217|45
1654473280000|2022-06-05 23:54:40|94425.5|94225.5|94417|94217|94432.5|94247.5|94402.1|94202.1|62
1654473290000|2022-06-05 23:54:50|94412.3|94212.3|94420.9|94220.9|94439.1|94239.1|94412.3|94212.3|72
1654473300000|2022-06-05 23:55:00|94420.8|94220.8|94425.9|94225.9|94449.2|94261.8|94419.6|94219.6|69
1654473310000|2022-06-05 23:55:10|94428.9|94228.9|94427.6|94227.6|94434.3|94234.3|94422.9|94222.9|59
1654473320000|2022-06-05 23:55:20|94427.7|94227.7|94427.3|94227.3|94432.5|94232.5|94426.2|94226.2|40
1654473330000|2022-06-05 23:55:30|94427.4|94227.4|94433.2|94233.2|94433.2|94233.2|94425.4|94225.4|40
1654473340000|2022-06-05 23:55:40|94432.7|94232.7|94432.4|94232.4|94439.4|94239.4|94424.6|94224.6|57
1654473350000|2022-06-05 23:55:50|94432|94232|94437.2|94237.2|94438.7|94238.7|94429.7|94229.7|42
1654473360000|2022-06-05 23:56:00|94438.1|94238.1|94437.1|94237.1|94439.8|94239.8|94433.1|94233.1|52
1654473370000|2022-06-05 23:56:10|94437.4|94237.4|94436.2|94236.2|94439.5|94239.5|94434.9|94234.9|38
1654473380000|2022-06-05 23:56:20|94440.4|94240.4|94432.5|94232.5|94440.4|94240.4|94431.9|94231.9|33
1654473390000|2022-06-05 23:56:30|94432.3|94232.3|94436.2|94236.2|94444.2|94244.2|94429.8|94229.8|45
1654473400000|2022-06-05 23:56:40|94436.6|94236.6|94441.1|94241.1|94444.4|94245.3|94432.7|94232.7|48
1654473410000|2022-06-05 23:56:50|94443.9|94243.9|94447.4|94247.4|94447.4|94247.4|94438.9|94238.9|35
1654473420000|2022-06-05 23:57:00|94447.2|94247.2|94442.1|94242.1|94447.2|94247.2|94437.1|94237.1|51
1654473430000|2022-06-05 23:57:10|94442.4|94242.4|94440|94240|94442.8|94242.8|94439.7|94239.7|40
1654473440000|2022-06-05 23:57:20|94445.3|94245.3|94446.1|94246.1|94447.4|94247.4|94441|94241|37
1654473450000|2022-06-05 23:57:30|94446|94246|94449.1|94249.1|94451.9|94263.2|94432.6|94241.2|45
1654473460000|2022-06-05 23:57:40|94437.4|94237.4|94444.5|94244.5|94446.7|94246.7|94437.4|94237.4|51
1654473470000|2022-06-05 23:57:50|94447.3|94247.3|94450.7|94250.7|94452.9|94252.9|94442.2|94242.2|46
1654473480000|2022-06-05 23:58:00|94453.1|94253.1|94446.5|94246.5|94453.1|94253.1|94444.3|94244.3|58
1654473490000|2022-06-05 23:58:10|94446.4|94246.4|94440.7|94258.1|94448.2|94273.5|94439|94246|38
1654473500000|2022-06-05 23:58:20|94441.8|94257.3|94436.6|94236.6|94445|94276.5|94430.4|94230.4|61
1654473510000|2022-06-05 23:58:30|94436|94236|94437.1|94237.1|94440.9|94240.9|94430.5|94230.5|60
1654473520000|2022-06-05 23:58:40|94438.1|94238.1|94445.1|94245.1|94448.7|94248.7|94431.2|94231.2|47
1654473530000|2022-06-05 23:58:50|94438.8|94238.8|94440.2|94240.2|94441.8|94241.8|94436.7|94236.7|37
1654473540000|2022-06-05 23:59:00|94440.1|94240.1|94437.3|94237.3|94440.6|94240.6|94431.4|94231.4|42
1654473550000|2022-06-05 23:59:10|94434.8|94234.8|94443.5|94243.5|94447.3|94247.3|94433|94233|47
1654473560000|2022-06-05 23:59:20|94443.2|94243.2|94448|94248|94448.1|94248.1|94438.9|94238.9|44
1654473570000|2022-06-05 23:59:30|94447.6|94247.6|94443.7|94243.7|94455.8|94255.8|94441.8|94241.8|57
1654473580000|2022-06-05 23:59:40|94443.5|94243.5|94452|94252|94455|94255|94441.5|94241.5|54
1654473590000|2022-06-05 23:59:50|94451.8|94251.8|94450|94250|94454.9|94254.9|94449.3|94249.3|37
1654473600000|2022-06-06 00:00:00|94449.9|94249.9|94448.6|94248.6|94466.4|94266.4|94445.4|94245.4|75
1654473610000|2022-06-06 00:00:10|94446.2|94246.2|94453.1|94253.1|94454.1|94254.1|94444.6|94244.6|71
1654473620000|2022-06-06 00:00:20|94453.5|94253.5|94449.3|94249.3|94463.4|94263.4|94449.3|94249.3|63
1654473630000|2022-06-06 00:00:30|94451.6|94251.6|94452.6|94252.6|94456.4|94261.2|94446.1|94246.1|70
1654473640000|2022-06-06 00:00:40|94450.9|94250.9|94441.9|94241.9|94450.9|94254|94432.7|94234|68
1654473650000|2022-06-06 00:00:50|94441.5|94241.5|94430.7|94231.5|94441.5|94274.2|94424.3|94225.1|79
1654473660000|2022-06-06 00:01:00|94432.4|94232.4|94436.9|94236.9|94454.3|94261.5|94428.3|94228.3|77
1654473670000|2022-06-06 00:01:10|94442.5|94242.5|94423.4|94223.4|94445.2|94245.2|94423.4|94223.4|68
1654473680000|2022-06-06 00:01:20|94423.5|94223.5|94438.4|94238.4|94438.4|94240.2|94414.7|94214.7|63
1654473690000|2022-06-06 00:01:30|94441.4|94241.4|94433.8|94233.8|94443.6|94247.9|94424.2|94224.2|78
1654473700000|2022-06-06 00:01:40|94433.3|94233.3|94434.6|94234.6|94440.1|94240.1|94426.5|94226.5|54
1654473710000|2022-06-06 00:01:50|94434.4|94234.4|94435.4|94235.4|94445.5|94245.5|94431.6|94231.6|55
1654473720000|2022-06-06 00:02:00|94435.9|94235.9|94427.6|94227.6|94436.1|94236.1|94425.2|94225.2|41
1654473730000|2022-06-06 00:02:10|94427.4|94227.4|94437.6|94237.6|94443|94243|94426.9|94226.9|52
1654473740000|2022-06-06 00:02:20|94440.8|94240.8|94441.3|94277.2|94446.8|94277.2|94435.4|94235.4|68
1654473750000|2022-06-06 00:02:30|94444.7|94244.7|94429.5|94229.5|94448.4|94257.4|94422.1|94222.1|66
1654473760000|2022-06-06 00:02:40|94432.1|94232.5|94432.2|94233.6|94436.9|94236.9|94428.6|94228.6|52
1654473770000|2022-06-06 00:02:50|94432.8|94232.8|94433.2|94233.2|94437.9|94237.9|94427.6|94227.6|51
1654473780000|2022-06-06 00:03:00|94432.5|94233.1|94429.7|94229.7|94436.1|94236.5|94425.9|94225.9|52
1654473790000|2022-06-06 00:03:10|94429.5|94229.5|94425.6|94225.6|94436.2|94257.3|94419.9|94219.9|72
1654473800000|2022-06-06 00:03:20|94429.5|94229.5|94433.2|94233.2|94436.2|94236.2|94424.9|94224.9|53
1654473810000|2022-06-06 00:03:30|94433.3|94233.3|94426.3|94226.3|94439|94239|94422.3|94222.3|63
1654473820000|2022-06-06 00:03:40|94425.4|94225.4|94423.8|94223.8|94428.5|94228.5|94422.7|94222.7|44
1654473830000|2022-06-06 00:03:50|94424|94224|94415.5|94215.5|94427.7|94227.7|94413|94213|56
1654473840000|2022-06-06 00:04:00|94415.4|94215.4|94415.1|94220.2|94418.2|94222.3|94407|94207|67
1654473850000|2022-06-06 00:04:10|94414.8|94214.8|94408.7|94208.7|94420.3|94220.3|94405.4|94205.4|65
1654473860000|2022-06-06 00:04:20|94411.5|94211.5|94414.6|94214.6|94425.7|94234.5|94409.2|94209.2|62
1654473870000|2022-06-06 00:04:30|94415.6|94215.6|94430.8|94230.8|94434.2|94234.2|94413.4|94213.4|61
1654473880000|2022-06-06 00:04:40|94429.2|94229.2|94439.9|94239.9|94441.1|94244.1|94425.9|94225.9|52
1654473890000|2022-06-06 00:04:50|94440.9|94240.9|94419.6|94219.6|94440.9|94240.9|94414.2|94214.2|69
1654473900000|2022-06-06 00:05:00|94422.4|94222.4|94418.1|94218.1|94431.7|94231.7|94415.9|94215.9|61
1654473910000|2022-06-06 00:05:10|94419.9|94219.9|94427.7|94227.7|94428.1|94228.1|94417.9|94217.9|54
1654473920000|2022-06-06 00:05:20|94427.5|94227.5|94413.6|94213.6|94432.6|94250.6|94407.3|94207.3|57
1654473930000|2022-06-06 00:05:30|94417.9|94217.9|94419.3|94219.3|94430.8|94232.7|94411.8|94211.8|65
1654473940000|2022-06-06 00:05:40|94422.1|94222.1|94432.8|94232.8|94444.9|94244.9|94419.1|94219.1|66
1654473950000|2022-06-06 00:05:50|94428.1|94228.1|94419.3|94219.3|94428.3|94245.1|94413.4|94213.4|63
1654473960000|2022-06-06 00:06:00|94422.3|94222.3|94414.1|94214.1|94423.1|94223.1|94413.3|94213.3|55
1654473970000|2022-06-06 00:06:10|94413.5|94213.5|94417.5|94217.5|94424.3|94226.8|94413.5|94213.5|53
1654473980000|2022-06-06 00:06:20|94413.4|94213.4|94406.9|94206.9|94416.8|94249.6|94399.1|94199.8|66
1654473990000|2022-06-06 00:06:30|94400.9|94208.2|94407.5|94207.5|94409.6|94209.7|94393|94193|63
1654474000000|2022-06-06 00:06:40|94406.7|94206.7|94397.9|94197.9|94406.8|94206.8|94395.2|94195.2|56
1654474010000|2022-06-06 00:06:50|94399.2|94199.2|94388.9|94188.9|94403.2|94203.2|94388.9|94188.9|49
1654474020000|2022-06-06 00:07:00|94391.7|94191.7|94404.7|94204.7|94413.8|94213.8|94386.8|94186.8|52
1654474030000|2022-06-06 00:07:10|94406.4|94206.4|94404.5|94204.5|94406.8|94206.8|94401.1|94201.1|47
1654474040000|2022-06-06 00:07:20|94404.7|94204.7|94401.5|94201.5|94407.6|94207.6|94401.4|94201.4|48
1654474050000|2022-06-06 00:07:30|94401.3|94201.3|94389.9|94214.8|94402.7|94219.9|94387.2|94201|41
1654474060000|2022-06-06 00:07:40|94388.3|94218.7|94385|94222.4|94401.6|94235|94382.1|94201.6|43
1654474070000|2022-06-06 00:07:50|94383.8|94216|94385.4|94185.4|94401.1|94222.4|94383.2|94184.1|56
1654474080000|2022-06-06 00:08:00|94383.7|94183.7|94394.5|94194.5|94402.4|94202.6|94382.3|94182.3|68
1654474090000|2022-06-06 00:08:10|94394.4|94194.4|94331.9|94143.9|94394.4|94200.7|94328.6|94134|74
1654474100000|2022-06-06 00:08:20|94328.2|94147.2|94368.2|94168.2|94369.6|94188.6|94328.2|94135.1|70
1654474110000|2022-06-06 00:08:30|94367.6|94167.6|94354.4|94154.4|94367.6|94167.6|94344|94144|62
1654474120000|2022-06-06 00:08:40|94354.8|94154.8|94347.4|94147.4|94355.7|94155.7|94346.2|94146.2|57
1654474130000|2022-06-06 00:08:50|94347.8|94147.8|94345.5|94145.5|94352.1|94163.1|94340.5|94140.7|57
1654474140000|2022-06-06 00:09:00|94345.6|94145.6|94348.1|94148.1|94355.2|94157.5|94340.3|94140.3|58
1654474150000|2022-06-06 00:09:10|94348.5|94148.5|94352.8|94152.8|94356.5|94156.8|94348.5|94148.5|36
1654474160000|2022-06-06 00:09:20|94351.4|94151.4|94358|94158|94358.1|94158.1|94350.6|94150.6|53
1654474170000|2022-06-06 00:09:30|94354.9|94158.7|94348.9|94174.4|94359.5|94176.3|94337.4|94154.3|39
1654474180000|2022-06-06 00:09:40|94349.5|94174.7|94359.3|94159.3|94365.8|94192.1|94342.1|94142.1|60
1654474190000|2022-06-06 00:09:50|94357.3|94157.3|94360.1|94160.1|94364.7|94169.9|94354.6|94154.6|60
1654474200000|2022-06-06 00:10:00|94359.9|94160.4|94357.4|94157.4|94361.5|94165.3|94354.4|94154.4|57
1654474210000|2022-06-06 00:10:10|94357.2|94157.2|94354.4|94154.4|94361.1|94161.1|94353.6|94153.6|57
1654474220000|2022-06-06 00:10:20|94353.4|94153.4|94353.9|94155.4|94357|94161.4|94352.8|94152.8|49
1654474230000|2022-06-06 00:10:30|94352.6|94161.9|94336.6|94183.3|94355.1|94195.5|94336.4|94152.5|32
1654474240000|2022-06-06 00:10:40|94334.1|94188.2|94342.8|94190|94349.1|94194.5|94334.1|94171.6|44
1654474250000|2022-06-06 00:10:50|94341.8|94186.7|94353.5|94190.4|94357.6|94190.6|94340.1|94179|43
1654474260000|2022-06-06 00:11:00|94347.2|94184.3|94368.6|94168.6|94369.2|94184.6|94346.8|94161.5|54
1654474270000|2022-06-06 00:11:10|94368.5|94168.5|94359.1|94164|94371.7|94179.9|94356.1|94158.1|60
1654474280000|2022-06-06 00:11:20|94359.2|94162.6|94357|94160.9|94364.4|94174.8|94355.1|94157.9|46
1654474290000|2022-06-06 00:11:30|94358.7|94158.7|94360.2|94160.2|94361.2|94168.1|94355.9|94155.9|25
1654474300000|2022-06-06 00:11:40|94360|94160|94341.3|94191.4|94360.8|94196.4|94340.6|94160|24
1654474310000|2022-06-06 00:11:50|94344.6|94189.4|94352.8|94193.6|94356.4|94201.6|94341.5|94182.9|41
1654474320000|2022-06-06 00:12:00|94366.1|94191.2|94367.7|94167.7|94373.5|94191.2|94359.1|94167.5|51
1654474330000|2022-06-06 00:12:10|94367.4|94167.4|94366.1|94174|94370.4|94177.1|94362.9|94162.9|40
1654474340000|2022-06-06 00:12:20|94374.2|94174.2|94372.5|94172.5|94374.2|94187.5|94362.7|94162.7|27
1654474350000|2022-06-06 00:12:30|94371.9|94172.8|94366.7|94171.3|94374.8|94177.7|94364.6|94168.4|39
1654474360000|2022-06-06 00:12:40|94364.9|94171.1|94349.9|94195.7|94369.5|94203.7|94347.2|94167.9|26
1654474370000|2022-06-06 00:12:50|94350|94192.8|94360.2|94183.9|94363.5|94197.9|94347.7|94183.9|24
1654474380000|2022-06-06 00:13:00|94373.2|94193.2|94357.4|94157.4|94373.2|94204.2|94345|94155.5|55
1654474390000|2022-06-06 00:13:10|94358.8|94163|94353.9|94159.1|94358.8|94176.4|94346.9|94152.9|32
1654474400000|2022-06-06 00:13:20|94355.9|94155.9|94360.4|94175|94364.5|94183.2|94353.2|94155.9|38
1654474410000|2022-06-06 00:13:30|94354.7|94180|94360.6|94173.7|94367.9|94180.1|94353.6|94161.2|50
1654474420000|2022-06-06 00:13:40|94362.6|94171.8|94364.5|94171.6|94366.7|94175.9|94358.5|94163.2|48
1654474430000|2022-06-06 00:13:50|94365.5|94169.8|94358.5|94158.5|94373.8|94196.7|94347.9|94156.8|43
1654474440000|2022-06-06 00:14:00|94359.2|94159.2|94359.9|94159.9|94362.6|94182.1|94357.6|94157.6|32
1654474450000|2022-06-06 00:14:10|94359.6|94165.3|94358.3|94174.5|94365.8|94174.5|94356.5|94156.5|38
1654474460000|2022-06-06 00:14:20|94357|94175.1|94357.2|94163.3|94360.9|94175.1|94349.8|94155.3|51
1654474470000|2022-06-06 00:14:30|94357.5|94165.6|94360.6|94160.6|94363.7|94178.6|94353.2|94160.6|40
1654474480000|2022-06-06 00:14:40|94358.9|94165.3|94361|94161|94361.2|94169.7|94355.9|94159.5|36
1654474490000|2022-06-06 00:14:50|94360|94167.2|94354.6|94154.6|94361.4|94170.8|94349.1|94153|46
1654474500000|2022-06-06 00:15:00|94352.9|94154.9|94344.4|94153.9|94371.4|94192.7|94337.4|94145.4|68
1654474510000|2022-06-06 00:15:10|94341.2|94141.2|94346.7|94160.2|94357|94171.3|94341.2|94141.2|65
1654474520000|2022-06-06 00:15:20|94350|94150.3|94357.3|94158.3|94365.3|94165.3|94343.1|94144.9|64
1654474530000|2022-06-06 00:15:30|94350.7|94157.1|94348.3|94148.3|94357|94159.9|94347.7|94147.8|48
1654474540000|2022-06-06 00:15:40|94352.9|94152.9|94347|94154.8|94356.3|94167.1|94346.6|94147.8|40
1654474550000|2022-06-06 00:15:50|94349.3|94153.1|94333|94172.8|94356.2|94172.8|94331.7|94149|44
1654474560000|2022-06-06 00:16:00|94335.2|94170.2|94335|94177|94349.6|94189.9|94333.2|94168|64
1654474570000|2022-06-06 00:16:10|94334.9|94176.9|94344.2|94189.7|94348.5|94205.2|94333.3|94165.2|48
1654474580000|2022-06-06 00:16:20|94343.9|94180.8|94335.9|94180.3|94350.5|94189|94335.9|94173.6|51
1654474590000|2022-06-06 00:16:30|94336.6|94173.5|94347.6|94180.5|94351.4|94182.9|94335.1|94172.2|48
1654474600000|2022-06-06 00:16:40|94347.3|94180.2|94341.8|94177.1|94349.8|94184|94337.5|94176.7|42
1654474610000|2022-06-06 00:16:50|94341.2|94177.3|94340.3|94176.2|94341.2|94183.7|94334.1|94175.8|25
1654474620000|2022-06-06 00:17:00|94340.1|94175.9|94350.1|94200.2|94365.6|94200.2|94336.1|94154.8|53
1654474630000|2022-06-06 00:17:10|94360.8|94165.2|94356.4|94156.4|94375.9|94176.2|94356|94156|60
1654474640000|2022-06-06 00:17:20|94359.3|94159.3|94359|94161.7|94362.8|94169.1|94354.8|94154.8|41
1654474650000|2022-06-06 00:17:30|94360|94160.2|94358.4|94160.8|94360|94164.8|94353.6|94153.6|39
1654474660000|2022-06-06 00:17:40|94357|94160.7|94339.8|94189.3|94363.1|94193.1|94333.7|94157.8|44
1654474670000|2022-06-06 00:17:50|94340.5|94185.8|94349.6|94191.2|94355.1|94191.2|94330.8|94166.5|62
1654474680000|2022-06-06 00:18:00|94351.9|94191.9|94342.7|94181.1|94351.9|94191.9|94338.2|94179.3|44
1654474690000|2022-06-06 00:18:10|94343|94181.4|94345|94186.2|94353.7|94190.3|94337.3|94170|51
1654474700000|2022-06-06 00:18:20|94344.7|94186.6|94344.2|94184.9|94355.7|94188.5|94342.4|94176|47
1654474710000|2022-06-06 00:18:30|94343|94185.9|94347.7|94191.8|94360.1|94191.8|94341.5|94180.3|48
1654474720000|2022-06-06 00:18:40|94348|94191.9|94338.5|94177.5|94353.6|94198.4|94336.3|94173.1|55
1654474730000|2022-06-06 00:18:50|94338.2|94193.6|94349|94186.8|94354|94199|94332.2|94163.8|57
1654474740000|2022-06-06 00:19:00|94351.6|94176.3|94342.7|94179.3|94355|94201.5|94339|94174.4|66
1654474750000|2022-06-06 00:19:10|94342.9|94179.5|94365.2|94165.2|94366.3|94195.7|94339.4|94165.2|48
1654474760000|2022-06-06 00:19:20|94365|94165|94361.7|94161.7|94366.2|94166.3|94359.6|94159.6|56
1654474770000|2022-06-06 00:19:30|94359.4|94161|94355.3|94160.2|94359.7|94169.4|94354.1|94154.1|53
1654474780000|2022-06-06 00:19:40|94358.9|94158.9|94354.9|94160.3|94362.6|94187.9|94341.3|94141.9|69
1654474790000|2022-06-06 00:19:50|94356.3|94156.3|94334.3|94149.2|94358.2|94167.9|94333|94141|71
1654474800000|2022-06-06 00:20:00|94337.8|94147.4|94329.1|94142.1|94340|94167.1|94326.5|94138.1|53
1654474810000|2022-06-06 00:20:10|94328.1|94140|94322.6|94125|94329.5|94148.8|94313.9|94118.9|61
1654474820000|2022-06-06 00:20:20|94323.6|94123.6|94320.4|94120.4|94323.6|94132.2|94317|94120.2|33
1654474830000|2022-06-06 00:20:30|94320.6|94120.6|94318.7|94138.9|94321.3|94140.3|94314.9|94120.6|37
1654474840000|2022-06-06 00:20:40|94319.4|94134.5|94306.9|94121.6|94319.5|94147.8|94300.5|94109.9|51
1654474850000|2022-06-06 00:20:50|94304.5|94127.8|94304.8|94131.8|94310.3|94144.5|94299.4|94115.2|48
1654474860000|2022-06-06 00:21:00|94306.4|94127.3|94309.8|94136.3|94311.1|94145.6|94302.4|94127.1|40
1654474870000|2022-06-06 00:21:10|94311.6|94134|94306.3|94126.2|94312.8|94137.6|94301.4|94115.7|33
1654474880000|2022-06-06 00:21:20|94309.9|94118.8|94303.8|94122.6|94309.9|94133|94302.1|94118.8|28
1654474890000|2022-06-06 00:21:30|94303.9|94122.2|94305.2|94119.9|94306.2|94141.1|94297.5|94118.7|42
1654474900000|2022-06-06 00:21:40|94300.7|94128|94307|94114.2|94309.5|94141.7|94295.9|94114.2|57
1654474910000|2022-06-06 00:21:50|94304.9|94117.9|94303.1|94122.5|94309.1|94130.6|94297.6|94111.9|35
1654474920000|2022-06-06 00:22:00|94299.1|94129.8|94300.2|94139.3|94311.1|94139.3|94299.1|94119.1|38
1654474930000|2022-06-06 00:22:10|94300.1|94139.2|94314.4|94144.9|94314.6|94152.3|94298.9|94134.8|40
1654474940000|2022-06-06 00:22:20|94314.3|94143.5|94316.1|94143.5|94325.7|94151.2|94314.3|94137|28
1654474950000|2022-06-06 00:22:30|94317.4|94141.7|94311.5|94142.5|94317.8|94150.7|94310.9|94138.5|29
1654474960000|2022-06-06 00:22:40|94310.7|94143.4|94308.7|94140.2|94311.3|94147.7|94305|94136.8|27
1654474970000|2022-06-06 00:22:50|94305.9|94146.1|94309.8|94144.9|94310.3|94151.3|94302.7|94136.6|32
1654474980000|2022-06-06 00:23:00|94310.6|94141.8|94293.5|94157.8|94312.4|94201.9|94251.9|94139.7|39
1654474990000|2022-06-06 00:23:10|94294.8|94156.5|94310.9|94159.1|94314|94170.1|94290|94149.8|43
1654475000000|2022-06-06 00:23:20|94314.3|94148.7|94323.9|94153|94324.3|94164.3|94309.7|94141.9|45
1654475010000|2022-06-06 00:23:30|94321.6|94158.7|94313.5|94152.2|94333.3|94161.9|94313.5|94142.2|36
1654475020000|2022-06-06 00:23:40|94313.4|94151.4|94317.9|94154.5|94318.9|94159.8|94311.7|94146.6|47
1654475030000|2022-06-06 00:23:50|94317.7|94154.4|94313.7|94155.6|94319.8|94160.5|94313.3|94148.7|34
1654475040000|2022-06-06 00:24:00|94313.4|94155.7|94312.5|94148.9|94318.2|94155.7|94311.9|94145.2|36
1654475050000|2022-06-06 00:24:10|94314.4|94146.5|94307.9|94148.9|94315.4|94155.1|94303|94131.4|51
1654475060000|2022-06-06 00:24:20|94309.7|94147.8|94305.3|94146.6|94311.5|94150|94304.6|94140.1|37
1654475070000|2022-06-06 00:24:30|94306.2|94145.5|94308.6|94136.9|94309.9|94149.2|94303.7|94136.1|41
1654475080000|2022-06-06 00:24:40|94308.8|94137|94304.6|94139.7|94309.5|94147|94302.9|94135.7|39
1654475090000|2022-06-06 00:24:50|94301.5|94145.7|94304.1|94129.2|94306.3|94145.7|94300.1|94128.6|31
1654475100000|2022-06-06 00:25:00|94310.4|94129.9|94305.4|94130.8|94310.4|94149.6|94298.1|94126.7|35
1654475110000|2022-06-06 00:25:10|94303.8|94135.1|94306.1|94150.7|94310.3|94151.5|94299.3|94128.4|31
1654475120000|2022-06-06 00:25:20|94304.7|94152|94314.4|94145.5|94327.6|94164.2|94304.4|94133.8|44
1654475130000|2022-06-06 00:25:30|94320.8|94132.4|94315.9|94138.3|94320.8|94153.6|94310.8|94132.4|37
1654475140000|2022-06-06 00:25:40|94317.5|94137.1|94309.7|94146.7|94317.8|94162.7|94307.1|94137.1|32
1654475150000|2022-06-06 00:25:50|94310.8|94143.9|94309|94140.1|94315.2|94147.2|94305.6|94130.1|36
1654475160000|2022-06-06 00:26:00|94308.9|94140|94315|94154.4|94320.5|94168|94307.5|94136.2|45
1654475170000|2022-06-06 00:26:10|94322.2|94140.4|94325.1|94153.5|94332.4|94164.8|94311.3|94137.3|40
1654475180000|2022-06-06 00:26:20|94322.5|94159.3|94321.4|94165.7|94322.5|94175.6|94311.1|94155.6|35
1654475190000|2022-06-06 00:26:30|94323.3|94167.3|94326.6|94158.5|94331.5|94170.1|94323.3|94157.2|45
1654475200000|2022-06-06 00:26:40|94326.4|94158.4|94324.7|94179.8|94333.3|94179.9|94323.6|94148.2|36
1654475210000|2022-06-06 00:26:50|94323.6|94177.5|94324.7|94168.5|94334.1|94177.5|94321.2|94154.2|28
1654475220000|2022-06-06 00:27:00|94332.1|94156.5|94326.2|94165.3|94332.1|94165.3|94323.5|94144|39
1654475230000|2022-06-06 00:27:10|94322.1|94169.2|94329.9|94161.1|94337.3|94169.2|94322.1|94152.1|37
1654475240000|2022-06-06 00:27:20|94330.1|94161.3|94325.4|94168.1|94330.1|94168.3|94324.9|94160.4|21
1654475250000|2022-06-06 00:27:30|94324.1|94176.8|94319.3|94181.7|94324.1|94187|94315.3|94176.8|25
1654475260000|2022-06-06 00:27:40|94316.5|94184.6|94310.3|94177|94316.5|94184.9|94307.7|94173.7|24
1654475270000|2022-06-06 00:27:50|94281.5|94231.5|94313|94180.3|94315.5|94231.5|94272|94179.6|36
1654475280000|2022-06-06 00:28:00|94314|94181.2|94338.3|94164.1|94338.5|94185.9|94313.3|94163.7|34
1654475290000|2022-06-06 00:28:10|94339.7|94162.2|94335.6|94166.7|94339.7|94170.3|94331.1|94159.7|34
1654475300000|2022-06-06 00:28:20|94334.6|94167.8|94336.2|94170.4|94337.8|94181.4|94331.7|94162.4|36
1654475310000|2022-06-06 00:28:30|94336.3|94170.5|94334.6|94169.4|94341.3|94174.6|94332.4|94154.1|32
1654475320000|2022-06-06 00:28:40|94338|94162.7|94336.7|94173.9|94339.4|94181.1|94334.2|94159.7|33
1654475330000|2022-06-06 00:28:50|94336.4|94173.6|94334.7|94175.2|94340|94176.8|94333|94164.8|16
1654475340000|2022-06-06 00:29:00|94334.4|94174.8|94325.3|94184.9|94334.4|94240.5|94283.8|94174.7|28
1654475350000|2022-06-06 00:29:10|94325.2|94183.4|94335.2|94174|94335.4|94192.4|94320.8|94163.4|43
1654475360000|2022-06-06 00:29:20|94336.7|94172.1|94343.2|94177.3|94343.2|94185|94334.9|94169.1|40
1654475370000|2022-06-06 00:29:30|94340.3|94182.9|94346|94170.7|94350|94184.9|94335|94159.5|30
1654475380000|2022-06-06 00:29:40|94345.7|94170.4|94338.8|94184.8|94345.9|94190.5|94338.8|94166.3|32
1654475390000|2022-06-06 00:29:50|94341.7|94178.4|94338.3|94177.9|94344.4|94183.5|94334.1|94167|41
1654475400000|2022-06-06 00:30:00|94338.1|94177.8|94340.5|94179.4|94341.7|94185.2|94326.1|94165.9|52
1654475410000|2022-06-06 00:30:10|94342|94177.7|94332.4|94182.7|94342.2|94182.7|94332.4|94172.3|45
1654475420000|2022-06-06 00:30:20|94334.1|94178.2|94338.7|94167.5|94338.7|94183.9|94330.7|94167.4|17
1654475430000|2022-06-06 00:30:30|94341.3|94169.4|94327.1|94187.2|94341.3|94191.8|94317.1|94169|27
1654475440000|2022-06-06 00:30:40|94326.9|94187|94328.1|94191.7|94335.5|94240.2|94288|94184.9|30
1654475450000|2022-06-06 00:30:50|94329.3|94190|94329.7|94190.3|94334.5|94193.6|94325|94182.7|42
1654475460000|2022-06-06 00:31:00|94326.6|94192.1|94328.4|94197.5|94330.9|94241.7|94291.7|94186.1|25
1654475470000|2022-06-06 00:31:10|94330.2|94194.4|94331.2|94201.3|94331.2|94204.7|94325.6|94191.8|33
1654475480000|2022-06-06 00:31:20|94331.4|94201.7|94329.7|94196.9|94337.7|94201.7|94327.3|94184.8|28
1654475490000|2022-06-06 00:31:30|94329.5|94196.7|94334.1|94197.2|94335.7|94199.2|94329.4|94188.4|27
1654475500000|2022-06-06 00:31:40|94334.9|94194.2|94332.2|94195.9|94335.4|94247.8|94291.3|94193.1|26
1654475510000|2022-06-06 00:31:50|94332.6|94194.6|94334|94197.6|94335.9|94202.6|94327.8|94194|21
1654475520000|2022-06-06 00:32:00|94333.6|94197.2|94333.4|94203.3|94336.9|94205.7|94330.6|94191.5|19
1654475530000|2022-06-06 00:32:10|94333.5|94204.2|94346.9|94189.7|94346.9|94242.1|94292.1|94188.6|31
1654475540000|2022-06-06 00:32:20|94347.2|94190|94346.2|94182.3|94351.6|94190|94346|94172.3|26
1654475550000|2022-06-06 00:32:30|94342.8|94181.5|94358.9|94169.2|94361|94199|94341.6|94169.2|29
1654475560000|2022-06-06 00:32:40|94356|94173.6|94351.4|94195.1|94363.4|94198.2|94349.7|94163.2|19
1654475570000|2022-06-06 00:32:50|94351.3|94195.4|94352.5|94189.8|94354|94198.5|94346.4|94182.7|27
1654475580000|2022-06-06 00:33:00|94352.7|94189.9|94352.6|94188|94354.9|94196.4|94350.9|94187.7|35
1654475590000|2022-06-06 00:33:10|94352.7|94188.2|94354.8|94193.6|94356.9|94194.6|94352.7|94177.4|32
1654475600000|2022-06-06 00:33:20|94354.3|94193.4|94350.7|94201.9|94356|94201.9|94350.7|94193.1|14
1654475610000|2022-06-06 00:33:30|94349.3|94204.8|94361.9|94191.6|94361.9|94206.5|94349.1|94188.1|35
1654475620000|2022-06-06 00:33:40|94358.5|94198.5|94366.3|94201.3|94373.9|94214.6|94356.9|94187.9|31
1654475630000|2022-06-06 00:33:50|94362.2|94209.7|94352.7|94207.6|94372.1|94217.4|94342.7|94167.3|47
1654475640000|2022-06-06 00:34:00|94353|94207.9|94358.3|94195.4|94366.9|94207.9|94353|94181.2|24
1654475650000|2022-06-06 00:34:10|94358.2|94195.3|94357|94193.6|94360.2|94198.6|94353.5|94187.2|30
1654475660000|2022-06-06 00:34:20|94358.2|94192.3|94359.3|94196.6|94361|94209.2|94354.9|94185.7|22
1654475670000|2022-06-06 00:34:30|94350.4|94219.3|94352.3|94203.3|94352.8|94257.7|94306.9|94203.3|45
1654475680000|2022-06-06 00:34:40|94347.5|94210.5|94346.3|94210.9|94350.6|94251.5|94301.5|94202.7|22
1654475690000|2022-06-06 00:34:50|94346.9|94207.6|94348.1|94209.3|94348.1|94261.3|94307.5|94207.6|23
1654475700000|2022-06-06 00:35:00|94348.3|94208.4|94346.2|94211.1|94349.4|94214.5|94338.3|94208.4|30
1654475710000|2022-06-06 00:35:10|94344.5|94213.7|94346.8|94215.3|94350.1|94215.6|94341.9|94210.9|16
1654475720000|2022-06-06 00:35:20|94342|94208.3|94307.8|94257.8|94350|94260.5|94307.8|94206.8|30
1654475730000|2022-06-06 00:35:30|94308.5|94258.5|94348.8|94209.2|94352.3|94258.5|94304.2|94203.9|30
1654475740000|2022-06-06 00:35:40|94346.3|94212.2|94349.7|94208.6|94353.5|94263.4|94311.8|94201.8|25
1654475750000|2022-06-06 00:35:50|94356.9|94197.3|94345|94215.5|94356.9|94215.5|94345|94197.3|29
1654475760000|2022-06-06 00:36:00|94344.5|94215.8|94348|94212.3|94351.2|94215.8|94344.5|94206.3|27
1654475770000|2022-06-06 00:36:10|94348.6|94212.1|94354.6|94205.6|94357.7|94262.8|94306.5|94198.1|24
1654475780000|2022-06-06 00:36:20|94353.5|94206.8|94354|94223.6|94354.8|94227.6|94345.2|94202.6|31
1654475790000|2022-06-06 00:36:30|94353|94225.6|94370.8|94210.6|94377.1|94225.6|94353|94193.8|47
1654475800000|2022-06-06 00:36:40|94372.3|94201.3|94376.1|94229.7|94381.6|94238.4|94370.5|94196|55
1654475810000|2022-06-06 00:36:50|94374.6|94233.6|94370.4|94238.4|94379.7|94238.4|94370.4|94218.5|42
1654475820000|2022-06-06 00:37:00|94370.3|94238.3|94379.4|94241.4|94385.1|94248.6|94370.3|94223.3|55
1654475830000|2022-06-06 00:37:10|94378.3|94244.3|94383.3|94248.3|94388.8|94255|94376.7|94234.4|46
1654475840000|2022-06-06 00:37:20|94387.7|94240|94388.8|94243.2|94391.4|94249.7|94385.4|94240|42
1654475850000|2022-06-06 00:37:30|94388.9|94243.3|94386.3|94254.2|94391.3|94258.1|94384.3|94239|32
1654475860000|2022-06-06 00:37:40|94388.8|94245.4|94382.6|94247.1|94388.8|94248.7|94382.2|94241.7|35
1654475870000|2022-06-06 00:37:50|94381.3|94247.2|94383.5|94242.9|94384.5|94247.5|94379.8|94239.8|46
1654475880000|2022-06-06 00:38:00|94384.9|94238.5|94376.9|94232.8|94384.9|94245.7|94369.7|94226.5|54
1654475890000|2022-06-06 00:38:10|94378.5|94230.6|94381.9|94241.5|94383.3|94245.5|94376.3|94229.4|37
1654475900000|2022-06-06 00:38:20|94383.1|94237.1|94380.7|94240.3|94383.4|94242.4|94380.6|94236.9|28
1654475910000|2022-06-06 00:38:30|94379.9|94239.6|94371.5|94242|94382.8|94245|94370.6|94231.5|38
1654475920000|2022-06-06 00:38:40|94371.6|94242.1|94374.9|94232.8|94377.3|94242.1|94371.6|94232.2|34
1654475930000|2022-06-06 00:38:50|94374.6|94232.4|94377.3|94235.3|94377.3|94235.8|94372.5|94228.1|31
1654475940000|2022-06-06 00:39:00|94377.4|94235.2|94374.9|94234.1|94382|94238.8|94371.4|94230.9|36
1654475950000|2022-06-06 00:39:10|94375.9|94231.7|94376.8|94232.8|94377.4|94240.3|94373.3|94229.8|29
1654475960000|2022-06-06 00:39:20|94376.6|94232.6|94338.1|94288.1|94376.6|94288.1|94337.7|94232.1|38
1654475970000|2022-06-06 00:39:30|94337.7|94287.7|94335.2|94285.2|94337.9|94287.9|94335.1|94285.1|25
1654475980000|2022-06-06 00:39:40|94335.6|94285.6|94335.3|94285.3|94336.2|94286.2|94329.4|94279.4|24
1654475990000|2022-06-06 00:39:50|94335.1|94285.1|94332.4|94282.4|94337.8|94287.8|94331.4|94281.4|26
1654476000000|2022-06-06 00:40:00|94332.1|94282.1|94374.5|94237.3|94374.5|94283.1|94326.9|94235.1|38
1654476010000|2022-06-06 00:40:10|94373.4|94235.6|94370.7|94231.4|94373.8|94240.6|94368|94229.4|33
1654476020000|2022-06-06 00:40:20|94372|94226.7|94365.1|94230.3|94372.5|94234.4|94364.5|94225.1|31
1654476030000|2022-06-06 00:40:30|94366.3|94229|94366|94228.6|94367.9|94276.6|94323.4|94225.3|34
1654476040000|2022-06-06 00:40:40|94364.2|94232.6|94367.8|94222.2|94368.1|94232.6|94362|94222.2|44
1654476050000|2022-06-06 00:40:50|94368.8|94222.1|94367.4|94223.5|94372.7|94231.2|94362.8|94219.6|31
1654476060000|2022-06-06 00:41:00|94367.1|94225.9|94369.3|94228.7|94370.2|94233.6|94366.2|94224.7|34
1654476070000|2022-06-06 00:41:10|94368.8|94228.2|94368.1|94232.8|94370.2|94236.5|94366|94224.7|27
1654476080000|2022-06-06 00:41:20|94366.4|94238.7|94375.6|94229.6|94378.5|94283|94328.1|94226.5|38
1654476090000|2022-06-06 00:41:30|94375.8|94229.8|94379|94230.9|94379|94233.7|94374.6|94225.9|38
1654476100000|2022-06-06 00:41:40|94379.3|94231.2|94371.2|94237.9|94380.4|94239.7|94367.9|94229.9|32
1654476110000|2022-06-06 00:41:50|94371|94237.7|94376.2|94238.1|94380.7|94239.3|94370.5|94225|36
1654476120000|2022-06-06 00:42:00|94375.8|94237.7|94374.6|94230.1|94377.7|94238|94373.2|94225.3|36
1654476130000|2022-06-06 00:42:10|94373.2|94233.5|94369.2|94224|94375.3|94274.9|94319.8|94219.5|41
1654476140000|2022-06-06 00:42:20|94365.4|94231.4|94365.8|94229.4|94367.8|94237|94361.6|94223.6|37
1654476150000|2022-06-06 00:42:30|94365.6|94229.3|94370|94228.2|94371.2|94232.2|94365.5|94226.8|27
1654476160000|2022-06-06 00:42:40|94368.2|94233.1|94367.9|94229|94369.6|94234.7|94367.3|94227.2|22
1654476170000|2022-06-06 00:42:50|94369.5|94231.2|94365|94223.7|94370.8|94231.2|94358.6|94213.7|41
1654476180000|2022-06-06 00:43:00|94367.3|94216.6|94365.6|94216.7|94368.1|94270.5|94318.7|94214.5|46
1654476190000|2022-06-06 00:43:10|94361|94225.2|94352.4|94220.4|94371.7|94233.8|94351|94211.3|45
1654476200000|2022-06-06 00:43:20|94355.4|94215.3|94357.4|94213.5|94357.7|94220.8|94352.3|94210.2|45
1654476210000|2022-06-06 00:43:30|94357.7|94213.4|94362.9|94220.7|94363.3|94228.8|94355.2|94211.2|40
1654476220000|2022-06-06 00:43:40|94362.6|94220.5|94361.8|94222.5|94368.1|94227.7|94358.3|94211.4|36
1654476230000|2022-06-06 00:43:50|94361.4|94222.7|94366.7|94220|94366.7|94225.7|94359.9|94214.6|31
1654476240000|2022-06-06 00:44:00|94366.6|94220.7|94327.7|94277.7|94367.3|94277.9|94325.3|94217.2|26
1654476250000|2022-06-06 00:44:10|94327.9|94277.9|94381.1|94226.9|94381.5|94277.9|94326.5|94226.6|37
1654476260000|2022-06-06 00:44:20|94381.5|94227.3|94377.7|94232.7|94381.5|94243.6|94371.8|94227|39
1654476270000|2022-06-06 00:44:30|94371.4|94236.3|94364.7|94229.1|94372.9|94236.3|94364.5|94224.1|35
1654476280000|2022-06-06 00:44:40|94364.6|94228.7|94370.7|94220.9|94371|94229.7|94364.1|94220.1|35
1654476290000|2022-06-06 00:44:50|94370.2|94221|94369.6|94221.9|94371.2|94228|94367|94218|23
1654476300000|2022-06-06 00:45:00|94368.9|94223.6|94368.7|94223.7|94371.6|94228|94358.9|94217.6|38
1654476310000|2022-06-06 00:45:10|94369.4|94223|94369|94226.4|94374.8|94228.7|94365|94211.2|31
1654476320000|2022-06-06 00:45:20|94369.2|94224.6|94381.1|94230.1|94384.1|94278.4|94328.4|94217.4|42
1654476330000|2022-06-06 00:45:30|94382.1|94227.8|94382.1|94224.3|94382.5|94236.6|94376.9|94224.3|28
1654476340000|2022-06-06 00:45:40|94382.9|94223|94384.7|94237.2|94387.1|94237.8|94379.9|94222.4|33
1654476350000|2022-06-06 00:45:50|94383|94241.7|94381.5|94250.5|94397.4|94256.3|94375.2|94222|39
1654476360000|2022-06-06 00:46:00|94381.2|94251.1|94401|94251.8|94401|94301.9|94351.9|94245.9|50
1654476370000|2022-06-06 00:46:10|94399.3|94255.3|94399.4|94267|94402.7|94270.6|94392.9|94251.4|39
1654476380000|2022-06-06 00:46:20|94399.3|94266.9|94406.7|94267.5|94409.3|94269.7|94399.3|94259.2|40
1654476390000|2022-06-06 00:46:30|94404.6|94272.1|94403.2|94266.3|94407.8|94272.1|94403.2|94258.3|32
1654476400000|2022-06-06 00:46:40|94400.9|94265.4|94396.7|94262.7|94404.8|94265.4|94394.4|94258|39
1654476410000|2022-06-06 00:46:50|94396.4|94262.4|94398.9|94258.9|94399.8|94264.8|94396|94254.8|42
1654476420000|2022-06-06 00:47:00|94398.7|94258.7|94401.4|94233.7|94401.4|94261.7|94388.3|94233.7|39
1654476430000|2022-06-06 00:47:10|94397.4|94242.1|94387.5|94258.2|94397.4|94297.6|94347.6|94242.1|41
1654476440000|2022-06-06 00:47:20|94389.5|94253.2|94390.3|94255.8|94392.8|94258.7|94389.5|94249.9|25
1654476450000|2022-06-06 00:47:30|94399.1|94250.3|94439.4|94246.2|94456.6|94293.5|94399.1|94246.2|69
1654476460000|2022-06-06 00:47:40|94439.6|94245|94440.8|94264.9|94451.1|94275.4|94423.5|94245|62
1654476470000|2022-06-06 00:47:50|94434.1|94265.4|94441.4|94268.8|94461.2|94287.4|94426.7|94246.1|78
1654476480000|2022-06-06 00:48:00|94439.2|94274.3|94434.2|94256.4|94449.8|94275.2|94424.3|94248.9|71
1654476490000|2022-06-06 00:48:10|94431.2|94251.9|94432.2|94249.9|94437.6|94261.9|94428|94246.6|55
1654476500000|2022-06-06 00:48:20|94432|94250.1|94434.5|94260.1|94438.1|94267|94427.2|94245.5|46
1654476510000|2022-06-06 00:48:30|94434.4|94260.2|94436.6|94256.1|94444.8|94264.8|94432.4|94242.8|46
1654476520000|2022-06-06 00:48:40|94436.2|94254.8|94433.8|94254.8|94436.2|94261.1|94430.2|94248.7|51
1654476530000|2022-06-06 00:48:50|94434.5|94252.4|94427.9|94263.9|94434.5|94263.9|94425.4|94251.7|39
1654476540000|2022-06-06 00:49:00|94427.8|94263.6|94434.1|94265.5|94443.2|94287.8|94419.3|94259.1|58
1654476550000|2022-06-06 00:49:10|94431.2|94272.7|94439.9|94261.2|94443.7|94273.7|94430.7|94252.2|44
1654476560000|2022-06-06 00:49:20|94441.9|94258.3|94437.8|94269.7|94443.5|94275.6|94432.9|94258.3|57
1654476570000|2022-06-06 00:49:30|94439.3|94267.3|94438.4|94270.8|94442.8|94272|94436|94260.5|37
1654476580000|2022-06-06 00:49:40|94442.8|94266.8|94432.5|94285.7|94447.1|94285.7|94432.5|94254.9|45
1654476590000|2022-06-06 00:49:50|94436.7|94285.6|94447.7|94274.7|94452.8|94288|94434.1|94265.7|61
1654476600000|2022-06-06 00:50:00|94451.1|94266.6|94447.4|94271|94453.6|94278.5|94438.9|94262.5|47
1654476610000|2022-06-06 00:50:10|94446.5|94276|94443.7|94269.3|94451.4|94279.9|94439.5|94260.5|61
1654476620000|2022-06-06 00:50:20|94443.6|94268.9|94437.7|94271|94447.5|94282.5|94437.7|94263.1|51
1654476630000|2022-06-06 00:50:30|94437.6|94272.4|94450.7|94270.7|94457|94299.3|94433.9|94261.8|55
1654476640000|2022-06-06 00:50:40|94454.3|94267.4|94438.5|94263.8|94454.3|94281.9|94431.3|94261.7|62
1654476650000|2022-06-06 00:50:50|94438.7|94263.9|94442.8|94266.5|94447.3|94279|94433.6|94256.2|51
1654476660000|2022-06-06 00:51:00|94444.5|94265.4|94432.4|94261.7|94445.6|94271.7|94429.8|94254.6|69
1654476670000|2022-06-06 00:51:10|94435.9|94261.4|94436.9|94256.7|94440.8|94268.8|94429.1|94253.9|61
1654476680000|2022-06-06 00:51:20|94435.6|94257.3|94425.9|94262.5|94444|94278.6|94413.9|94237.8|65
1654476690000|2022-06-06 00:51:30|94421.5|94265.3|94436.2|94255.3|94438.6|94277.5|94407.3|94237.3|58
1654476700000|2022-06-06 00:51:40|94440.7|94251.6|94440.7|94253|94441|94266.3|94433.4|94251.1|44
1654476710000|2022-06-06 00:51:50|94442.7|94248.9|94434.5|94258.8|94442.7|94264.4|94425.4|94248.9|39
1654476720000|2022-06-06 00:52:00|94434.6|94257.7|94430.1|94254.9|94438.2|94280|94415|94248.3|38
1654476730000|2022-06-06 00:52:10|94425.7|94260.7|94421.6|94269.5|94438.9|94269.5|94419.8|94242.4|53
1654476740000|2022-06-06 00:52:20|94428.4|94256.2|94436.5|94256.1|94444.2|94278.7|94425.3|94237.8|59
1654476750000|2022-06-06 00:52:30|94437.1|94253.6|94433.8|94259.5|94437.1|94267.8|94425.1|94248.4|72
1654476760000|2022-06-06 00:52:40|94434.2|94259.6|94434.7|94269.3|94438.5|94269.3|94430.6|94254.7|61
1654476770000|2022-06-06 00:52:50|94434.5|94271.1|94443.2|94272.2|94446.3|94294|94432.4|94261.8|48
1654476780000|2022-06-06 00:53:00|94441|94279|94439.1|94268.6|94450|94285.1|94433.9|94259.9|61
1654476790000|2022-06-06 00:53:10|94440|94268.8|94442.1|94268.7|94443.3|94276.1|94432.2|94264.2|52
1654476800000|2022-06-06 00:53:20|94443.7|94267.4|94440.1|94242.9|94443.9|94268.9|94422.1|94242.9|54
1654476810000|2022-06-06 00:53:30|94431|94263|94434.4|94256.9|94438.2|94265.8|94431|94247.4|25
1654476820000|2022-06-06 00:53:40|94437.6|94250.5|94434.2|94265.1|94443.1|94269.5|94421.9|94248.5|43
1654476830000|2022-06-06 00:53:50|94434.4|94265.2|94440.8|94244.6|94447.7|94269.1|94425.1|94241.7|66
1654476840000|2022-06-06 00:54:00|94436.2|94257.4|94442.7|94252.9|94444.2|94260.5|94430.2|94244.2|62
1654476850000|2022-06-06 00:54:10|94442.4|94252.6|94435.1|94261.5|94445.2|94268.8|94425.1|94248.1|47
1654476860000|2022-06-06 00:54:20|94433|94262.5|94436.8|94255.7|94446.1|94268|94431|94244.3|64
1654476870000|2022-06-06 00:54:30|94436.5|94258.6|94441|94267.9|94443.3|94267.9|94436.2|94251|62
1654476880000|2022-06-06 00:54:40|94443.6|94264.4|94480.6|94280.6|94505.7|94307.5|94438.7|94259.6|77
1654476890000|2022-06-06 00:54:50|94482.9|94282.9|94483|94286.8|94507.6|94310.6|94460.6|94273.4|80
1654476900000|2022-06-06 00:55:00|94482.8|94288.6|94484.2|94304.9|94496.1|94307.6|94475.9|94285.4|71
1654476910000|2022-06-06 00:55:10|94484.9|94305.3|94485|94309.8|94491.5|94314|94481.7|94301.3|56
1654476920000|2022-06-06 00:55:20|94483.9|94309.6|94471.4|94301.1|94483.9|94316.1|94466.4|94296.8|69
1654476930000|2022-06-06 00:55:30|94473.2|94300.1|94480.5|94305.5|94483.3|94311.9|94469.6|94288.8|56
1654476940000|2022-06-06 00:55:40|94479.3|94311|94477.4|94303|94483.8|94311|94470.7|94295.6|49
1654476950000|2022-06-06 00:55:50|94477.9|94302.4|94486.2|94297.6|94486.4|94317.2|94468.6|94286.3|52
1654476960000|2022-06-06 00:56:00|94486.1|94297.5|94476.1|94286.2|94488.4|94307.3|94465.7|94281.4|64
1654476970000|2022-06-06 00:56:10|94471.7|94295|94457|94317.9|94477.4|94317.9|94457|94287.4|60
1654476980000|2022-06-06 00:56:20|94455|94318.8|94470.9|94294.3|94476.7|94318.8|94452.6|94284.6|52
1654476990000|2022-06-06 00:56:30|94473|94290.9|94472.5|94295.7|94473.5|94302.3|94467.1|94283.3|25
1654477000000|2022-06-06 00:56:40|94472.4|94295.5|94476.8|94311.2|94480.2|94313.4|94469|94287.7|38
1654477010000|2022-06-06 00:56:50|94477|94313.5|94483.8|94302.8|94489.1|94313.5|94476.8|94287.1|44
1654477020000|2022-06-06 00:57:00|94484.9|94300.3|94481.5|94299.7|94487.6|94311.3|94469.6|94284|57
1654477030000|2022-06-06 00:57:10|94481.4|94299.6|94496.1|94315.1|94496.1|94348.7|94473.9|94291.9|57
1654477040000|2022-06-06 00:57:20|94490.3|94329.9|94493|94321.2|94515.2|94344.3|94480.1|94308.1|69
1654477050000|2022-06-06 00:57:30|94499.8|94314|94489.4|94321.6|94508|94332.7|94489|94310|50
1654477060000|2022-06-06 00:57:40|94494.7|94311.6|94495.8|94313|94501.7|94335.6|94486.2|94306.8|53
1654477070000|2022-06-06 00:57:50|94495.3|94314.7|94483.5|94318.7|94508.2|94333.5|94477.3|94298.5|59
1654477080000|2022-06-06 00:58:00|94481.9|94319.4|94486.8|94296.9|94491.3|94330.1|94464.3|94288.4|61
1654477090000|2022-06-06 00:58:10|94485.9|94292.6|94492.5|94298.5|94497|94316.7|94481.7|94288.7|61
1654477100000|2022-06-06 00:58:20|94493.7|94307.3|94482.1|94304.8|94495.4|94307.9|94480|94291.2|53
1654477110000|2022-06-06 00:58:30|94485.4|94301.4|94486.3|94315.7|94492.5|94315.9|94479.6|94297.1|43
1654477120000|2022-06-06 00:58:40|94486.4|94315.8|94498.5|94319.2|94505|94323.8|94486.4|94305|52
1654477130000|2022-06-06 00:58:50|94497.4|94319.6|94503.8|94317.2|94509.2|94327.7|94496.8|94307|56
1654477140000|2022-06-06 00:59:00|94505.8|94313.6|94496.3|94325.7|94507.6|94330.2|94496.3|94313.1|42
1654477150000|2022-06-06 00:59:10|94496.1|94325.5|94500.6|94328.1|94509.7|94330.5|94496.1|94314.4|34
1654477160000|2022-06-06 00:59:20|94500.4|94327.1|94510.4|94318.7|94511.8|94332.2|94499.6|94312.5|26
1654477170000|2022-06-06 00:59:30|94510.5|94318.8|94499|94359.1|94517.9|94359.7|94485.8|94317.4|47
1654477180000|2022-06-06 00:59:40|94496.6|94355.8|94514.9|94330|94522.6|94355.8|94496.2|94328.1|57
1654477190000|2022-06-06 00:59:50|94517.3|94326|94508.3|94324.5|94517.9|94333.3|94508.3|94320.2|47
1654477200000|2022-06-06 01:00:00|94509.1|94324.9|94505.9|94337.4|94513.9|94337.8|94496.8|94324.8|70
1654477210000|2022-06-06 01:00:10|94505.6|94337.2|94521.9|94342|94524.6|94355.7|94500.3|94327.1|71
1654477220000|2022-06-06 01:00:20|94518.2|94349.8|94522|94346.3|94532.5|94356.3|94512.8|94335.3|64
1654477230000|2022-06-06 01:00:30|94518.6|94351.3|94514.6|94335.4|94528.1|94361.2|94509.5|94332.3|67
1654477240000|2022-06-06 01:00:40|94514.8|94335.7|94532.7|94352.7|94532.7|94357.8|94510.8|94331.7|59
1654477250000|2022-06-06 01:00:50|94532.4|94352.4|94527.1|94350.8|94542.9|94361.1|94519.4|94339.4|65
1654477260000|2022-06-06 01:01:00|94530.2|94354.6|94524.9|94340.2|94535.2|94354.7|94518.1|94333|63
1654477270000|2022-06-06 01:01:10|94525|94339.6|94522.6|94335.3|94526.2|94346.2|94519|94328.3|59
1654477280000|2022-06-06 01:01:20|94524.1|94334.7|94517.9|94348|94532.2|94348.9|94517.9|94327.8|50
1654477290000|2022-06-06 01:01:30|94517.8|94348.5|94503.3|94374.4|94523|94416.6|94462.1|94346.6|59
1654477300000|2022-06-06 01:01:40|94503.2|94371.9|94496.9|94366.5|94511.5|94377.2|94496.9|94366.4|46
1654477310000|2022-06-06 01:01:50|94464.6|94414.6|94505.9|94372.8|94520.8|94418.4|94464.5|94365.3|54
1654477320000|2022-06-06 01:02:00|94511.3|94374.5|94509.8|94373.3|94513.1|94418.1|94465.5|94357|62
1654477330000|2022-06-06 01:02:10|94508.1|94372.8|94559.7|94372.6|94559.7|94378.8|94504.2|94340|55
1654477340000|2022-06-06 01:02:20|94536.4|94346|94545|94363.2|94558.6|94391.5|94524.1|94344.9|75
1654477350000|2022-06-06 01:02:30|94548.8|94360.1|94539|94371|94565.4|94375.4|94537.4|94346.1|75
1654477360000|2022-06-06 01:02:40|94537.6|94372.1|94538.8|94370|94556.8|94375.3|94535.1|94355.3|70
1654477370000|2022-06-06 01:02:50|94539|94370.8|94537.9|94375.1|94551.7|94375.8|94533.8|94360|65
1654477380000|2022-06-06 01:03:00|94538.7|94374.1|94527.3|94330.6|94558.5|94379.6|94506.4|94318|79
1654477390000|2022-06-06 01:03:10|94527|94330.2|94517|94337.5|94533.3|94359.2|94506|94316.3|78
1654477400000|2022-06-06 01:03:20|94521|94332|94508.6|94325|94533.6|94358.2|94502.4|94323.5|76
1654477410000|2022-06-06 01:03:30|94508|94331.9|94513.8|94331.8|94519.7|94345.1|94496.2|94323|57
1654477420000|2022-06-06 01:03:40|94512.3|94334.5|94511.7|94338.7|94520|94343.4|94509.5|94327.8|50
1654477430000|2022-06-06 01:03:50|94513.1|94337.2|94509.5|94327.8|94521.2|94337.2|94509.1|94321.1|49
1654477440000|2022-06-06 01:04:00|94509.4|94329|94510.5|94334.1|94515.4|94341.9|94496.5|94316.9|59
1654477450000|2022-06-06 01:04:10|94508|94337.1|94515.3|94337.4|94524.2|94350.1|94499.5|94315.9|62
1654477460000|2022-06-06 01:04:20|94515.2|94337.3|94521.4|94325.2|94522.3|94349.3|94511|94323.3|47
1654477470000|2022-06-06 01:04:30|94521.2|94324.9|94511|94332|94523.1|94335.9|94510.9|94321|43
1654477480000|2022-06-06 01:04:40|94509.8|94334.1|94512.5|94336.9|94524|94345.3|94509.7|94324.5|53
1654477490000|2022-06-06 01:04:50|94512.4|94336.8|94512.6|94327.7|94516.6|94362.1|94491.3|94316.6|59
1654477500000|2022-06-06 01:05:00|94512.8|94327.9|94514.3|94329.2|94520.9|94340.6|94506.3|94316.1|51
1654477510000|2022-06-06 01:05:10|94514|94328.9|94512.4|94333.9|94516.2|94338|94504.7|94326|56
1654477520000|2022-06-06 01:05:20|94512.2|94333.7|94494.7|94365.5|94512.4|94366.6|94492.3|94332.1|52
1654477530000|2022-06-06 01:05:30|94493.4|94366.7|94540.2|94340.2|94561.2|94386.9|94493.4|94328.9|76
1654477540000|2022-06-06 01:05:40|94539.1|94339.4|94533.2|94346.6|94601|94401|94517.7|94335.6|77
1654477550000|2022-06-06 01:05:50|94530.7|94348.3|94517.3|94348.5|94560.4|94366.1|94511.9|94330.4|74
1654477560000|2022-06-06 01:06:00|94529.7|94336.6|94526|94359.1|94555.5|94359.1|94521.7|94330.8|76
1654477570000|2022-06-06 01:06:10|94558.6|94358.6|94514.4|94346.1|94558.6|94377.2|94506.2|94327.6|76
1654477580000|2022-06-06 01:06:20|94514.5|94347.2|94515.3|94329.8|94588.8|94388.8|94503.3|94316.8|78
1654477590000|2022-06-06 01:06:30|94512.2|94337.7|94511.2|94340.6|94542.8|94342.8|94506|94326.6|65
1654477600000|2022-06-06 01:06:40|94511.7|94340.3|94541.6|94341.6|94555.2|94355.2|94511.7|94326.4|70
1654477610000|2022-06-06 01:06:50|94542|94342|94523.9|94331|94606.9|94406.9|94498|94314.7|76
1654477620000|2022-06-06 01:07:00|94522.6|94329.7|94527.3|94336.2|94535.1|94362.8|94511.5|94322.4|74
1654477630000|2022-06-06 01:07:10|94527.2|94327.2|94525.4|94339.2|94548.6|94373|94508.3|94325.8|73
1654477640000|2022-06-06 01:07:20|94526.2|94330.6|94519.6|94339|94534.1|94359.9|94517.7|94326.2|72
1654477650000|2022-06-06 01:07:30|94518.8|94339.5|94516.8|94341|94533.5|94347.5|94507.7|94324.9|70
1654477660000|2022-06-06 01:07:40|94513.2|94346.5|94514.2|94346.5|94536|94349.1|94507|94318.2|74
1654477670000|2022-06-06 01:07:50|94517.6|94333.7|94524.6|94337.5|94527.6|94345.5|94514.9|94330.6|73
1654477680000|2022-06-06 01:08:00|94524.2|94337.2|94525.3|94337.4|94535.5|94364|94516.2|94327.8|73
1654477690000|2022-06-06 01:08:10|94521.6|94343.8|94525.4|94328.6|94538.6|94368.4|94516.2|94325.7|71
1654477700000|2022-06-06 01:08:20|94526.7|94326.7|94535.3|94335.3|94536.3|94344.3|94525|94326.7|64
1654477710000|2022-06-06 01:08:30|94532|94332|94534.1|94334.1|94538.3|94360.4|94531.8|94331.8|51
1654477720000|2022-06-06 01:08:40|94534.4|94334.4|94546.1|94346.1|94549.3|94362.5|94534.1|94334.4|58
1654477730000|2022-06-06 01:08:50|94548|94350.3|94537.8|94353.6|94549.6|94360|94535|94340.1|55
1654477740000|2022-06-06 01:09:00|94542.9|94342.9|94547.2|94347.2|94547.2|94347.2|94542.1|94342.1|34
1654477750000|2022-06-06 01:09:10|94546.8|94346.8|94545.7|94348.1|94548|94376.2|94536.6|94343.3|61
1654477760000|2022-06-06 01:09:20|94546.2|94355.6|94546.2|94346.2|94549.8|94360.2|94532.1|94341.4|64
1654477770000|2022-06-06 01:09:30|94545.4|94345.4|94540|94347|94545.7|94383|94524.5|94339.2|64
1654477780000|2022-06-06 01:09:40|94536.7|94355.7|94542.7|94351.9|94550.4|94358.7|94535.2|94335.2|59
1654477790000|2022-06-06 01:09:50|94542.4|94352.3|94539.5|94355.2|94548.1|94359|94538.1|94347.4|56
1654477800000|2022-06-06 01:10:00|94537.5|94358.9|94519.5|94378.9|94541.1|94380.5|94517.5|94347.7|55
1654477810000|2022-06-06 01:10:10|94519.6|94376.7|94525.4|94350.5|94546.5|94388.1|94513.8|94334.2|70
1654477820000|2022-06-06 01:10:20|94535.8|94338.4|94523.7|94352.1|94535.8|94360.1|94521.2|94334.2|72
1654477830000|2022-06-06 01:10:30|94527.5|94344.8|94536.3|94336.3|94538|94346.4|94527.4|94334.9|35
1654477840000|2022-06-06 01:10:40|94537|94344.8|94532.7|94353.2|94538.1|94371.4|94525.3|94338.1|63
1654477850000|2022-06-06 01:10:50|94532.5|94354.7|94533.4|94345.4|94534.6|94360|94527.3|94342|58
1654477860000|2022-06-06 01:11:00|94533.6|94345.6|94531.8|94344.5|94535.7|94356.9|94523.1|94330.4|67
1654477870000|2022-06-06 01:11:10|94531.5|94343.2|94525.1|94338.3|94533.9|94358|94521.9|94333.1|52
1654477880000|2022-06-06 01:11:20|94525|94338|94526.1|94338.3|94530.2|94344.5|94520.6|94333.3|44
1654477890000|2022-06-06 01:11:30|94526.2|94341.1|94527.8|94347.7|94534.2|94376|94506.6|94330.9|55
1654477900000|2022-06-06 01:11:40|94528|94347.9|94528.4|94347|94539.6|94358.9|94510.4|94328.1|69
1654477910000|2022-06-06 01:11:50|94526.3|94348.1|94532.9|94340.4|94535.9|94351.9|94524.3|94335.7|50
1654477920000|2022-06-06 01:12:00|94533|94340.5|94526.7|94346.3|94536.1|94352.2|94523.9|94336.8|40
1654477930000|2022-06-06 01:12:10|94527.1|94346.7|94510.1|94366.2|94530.6|94371.6|94507.4|94339.6|32
1654477940000|2022-06-06 01:12:20|94510.3|94366.4|94528.7|94334.5|94534|94369.5|94502.8|94334|53
1654477950000|2022-06-06 01:12:30|94527.6|94344.2|94527.5|94342.5|94530.7|94359.9|94519.4|94333.6|68
1654477960000|2022-06-06 01:12:40|94527.2|94342.6|94528|94339.4|94529.3|94348.9|94520.7|94337.5|56
1654477970000|2022-06-06 01:12:50|94528.3|94339.7|94528.2|94348.7|94529.3|94352.6|94521.8|94336.1|39
1654477980000|2022-06-06 01:13:00|94517.1|94371.8|94511.3|94373.9|94518.1|94419.3|94469.1|94364.5|49
1654477990000|2022-06-06 01:13:10|94510.8|94374|94509.7|94372.8|94513.7|94378.8|94506.8|94372.8|41
1654478000000|2022-06-06 01:13:20|94509.1|94372.9|94461|94411|94517.9|94411|94461|94371.9|37
1654478010000|2022-06-06 01:13:30|94501.1|94375.5|94529.4|94336.3|94532.5|94378|94501.1|94334.3|70
1654478020000|2022-06-06 01:13:40|94529.2|94336.2|94526.8|94338.6|94533.2|94347.9|94522.3|94332.5|57
1654478030000|2022-06-06 01:13:50|94517.4|94355.1|94527|94337.1|94530.2|94357.3|94517.4|94329.9|60
1654478040000|2022-06-06 01:14:00|94526.4|94339.2|94518.9|94342.3|94528.2|94350.3|94514.7|94328.2|57
1654478050000|2022-06-06 01:14:10|94518.8|94341.3|94521.6|94346|94523.2|94349.4|94515.4|94339.8|40
1654478060000|2022-06-06 01:14:20|94528.6|94346.5|94507.1|94372.4|94528.6|94375.9|94507|94333.4|43
1654478070000|2022-06-06 01:14:30|94507|94361.6|94514.5|94333.1|94533.9|94364.7|94506.6|94328|61
1654478080000|2022-06-06 01:14:40|94518.6|94341.9|94523|94333.5|94526.4|94343.8|94517.6|94331.5|58
1654478090000|2022-06-06 01:14:50|94523.3|94333.7|94521.7|94339.7|94533.7|94351.2|94514|94332.2|59
1654478100000|2022-06-06 01:15:00|94520.5|94339.1|94517.4|94335.6|94525.3|94346.4|94510.9|94324.8|59
1654478110000|2022-06-06 01:15:10|94517.5|94335.7|94519.6|94326.6|94522.6|94342.4|94503.9|94309.9|71
1654478120000|2022-06-06 01:15:20|94518|94328.7|94516.2|94324.9|94519.5|94339.2|94510.6|94324.9|64
1654478130000|2022-06-06 01:15:30|94516|94324.7|94505.8|94311|94516|94324.7|94497.5|94311|52
1654478140000|2022-06-06 01:15:40|94503.5|94317.8|94497.3|94311.9|94511.5|94326|94494.5|94306.9|60
1654478150000|2022-06-06 01:15:50|94497.2|94311.7|94486.7|94301.7|94499.5|94319.5|94481.4|94298.3|71
1654478160000|2022-06-06 01:16:00|94490.3|94299.8|94492.2|94300.2|94494.5|94310|94479.1|94294.4|62
1654478170000|2022-06-06 01:16:10|94491.5|94300.1|94489.2|94301|94493|94309.5|94485.7|94298|51
1654478180000|2022-06-06 01:16:20|94489.3|94301.1|94489.7|94307.6|94497.4|94320.1|94475.3|94290.3|50
1654478190000|2022-06-06 01:16:30|94491|94304.1|94491.1|94295.1|94497.7|94309.6|94483.5|94293.9|62
1654478200000|2022-06-06 01:16:40|94485.4|94305.5|94481.4|94307.9|94490.9|94312.3|94476.8|94287.1|60
1654478210000|2022-06-06 01:16:50|94481.2|94307.7|94491.6|94296.6|94493.1|94315.2|94480.1|94294.4|61
1654478220000|2022-06-06 01:17:00|94491.5|94296.3|94493.8|94329.7|94497.8|94343.8|94479.2|94288.7|63
1654478230000|2022-06-06 01:17:10|94489.6|94330.4|94502.2|94317|94504.9|94330.4|94489.6|94299.1|60
1654478240000|2022-06-06 01:17:20|94501.8|94318.7|94500.9|94312|94503.4|94325.5|94498.6|94308.9|57
1654478250000|2022-06-06 01:17:30|94501.3|94307.7|94495.5|94311.9|94501.9|94317.4|94494|94301.9|62
1654478260000|2022-06-06 01:17:40|94495.4|94312|94482.9|94325.8|94505.7|94328.8|94481.1|94296.7|63
1654478270000|2022-06-06 01:17:50|94481.6|94329.9|94485.9|94344.7|94503.1|94344.7|94481.6|94303.1|64
1654478280000|2022-06-06 01:18:00|94491.2|94342.8|94504.5|94315.2|94514.4|94347.8|94486.2|94307.5|60
1654478290000|2022-06-06 01:18:10|94506.2|94314.6|94497|94314.7|94507.5|94319|94491.2|94312.1|68
1654478300000|2022-06-06 01:18:20|94498.3|94315.1|94497.6|94315.6|94501.9|94321.7|94492.7|94301.9|62
1654478310000|2022-06-06 01:18:30|94499.4|94313.5|94495.9|94315.5|94501.1|94318.1|94493.1|94303.7|50
1654478320000|2022-06-06 01:18:40|94495.7|94315.2|94501.1|94304.8|94503.9|94324.7|94489.8|94300.5|54
1654478330000|2022-06-06 01:18:50|94501|94304.7|94495.4|94308.9|94501|94319|94488.1|94297.4|52
1654478340000|2022-06-06 01:19:00|94498.1|94308|94496.9|94305.1|94498.7|94316.4|94492.7|94302.3|48
1654478350000|2022-06-06 01:19:10|94497.1|94305.2|94491|94311.7|94497.1|94316.6|94485.7|94298.2|53
1654478360000|2022-06-06 01:19:20|94491.9|94312.5|94479|94307.1|94498.4|94338.3|94466.9|94294.9|68
1654478370000|2022-06-06 01:19:30|94476.2|94311.9|94484.9|94293.6|94490.3|94311.9|94476.2|94290.7|55
1654478380000|2022-06-06 01:19:40|94480.8|94300.3|94487.7|94298.8|94491.2|94305|94480.8|94290.2|57
1654478390000|2022-06-06 01:19:50|94487.6|94298.7|94492.1|94299.1|94495|94307.6|94480.9|94295|51
1654478400000|2022-06-06 01:20:00|94491.8|94298.2|94492.2|94306.9|94497.1|94328.9|94472.3|94294.7|65
1654478410000|2022-06-06 01:20:10|94494|94298.6|94490.3|94302.3|94497.1|94305.8|94482.8|94294.6|51
1654478420000|2022-06-06 01:20:20|94490.6|94301.4|94486.4|94315.3|94503|94321.8|94485.3|94298.6|60
1654478430000|2022-06-06 01:20:30|94491.7|94305.2|94497|94303.2|94503|94316.1|94489.2|94301.2|64
1654478440000|2022-06-06 01:20:40|94497.1|94303.3|94504.9|94322|94511.8|94345.2|94485|94299.5|60
1654478450000|2022-06-06 01:20:50|94502.4|94326.4|94508.4|94324.4|94513.8|94333.5|94501.8|94309|65
1654478460000|2022-06-06 01:21:00|94511.1|94316.8|94507.3|94320.6|94514.5|94329.6|94499.4|94308.9|65
1654478470000|2022-06-06 01:21:10|94505.3|94321|94514.2|94315.3|94514.7|94389.3|94439.3|94311.8|63
1654478480000|2022-06-06 01:21:20|94513.9|94315|94493.5|94314.3|94514.2|94322.7|94492.3|94310.4|60
1654478490000|2022-06-06 01:21:30|94495.2|94313.7|94486|94309.4|94497.4|94313.9|94482.1|94299.3|47
1654478500000|2022-06-06 01:21:40|94484.3|94311.8|94492.1|94313.9|94497.5|94315.9|94481.5|94296.1|71
1654478510000|2022-06-06 01:21:50|94491.9|94314|94491.3|94295.5|94497.9|94314|94491.1|94293.9|56
1654478520000|2022-06-06 01:22:00|94492.5|94296.6|94496.4|94301.5|94496.4|94319|94486.7|94296.6|54
1654478530000|2022-06-06 01:22:10|94491.4|94309.7|94487.8|94295|94495.8|94313.3|94477.1|94289.6|69
1654478540000|2022-06-06 01:22:20|94484.5|94301.8|94486|94297.3|94490.8|94313.5|94464.7|94279.4|61
1654478550000|2022-06-06 01:22:30|94482.3|94304.5|94492.4|94301.3|94493.1|94329.4|94458.5|94280|72
1654478560000|2022-06-06 01:22:40|94490.5|94301.7|94485.7|94305.7|94493.5|94315.7|94479.9|94291.6|64
1654478570000|2022-06-06 01:22:50|94485.6|94307.3|94481.4|94303.3|94492.6|94308|94480.5|94296.4|58
1654478580000|2022-06-06 01:23:00|94481.1|94303.1|94474|94328.6|94498.1|94336.8|94466.4|94291.5|58
1654478590000|2022-06-06 01:23:10|94473.8|94328.8|94487.9|94305.1|94498.2|94336.3|94472.1|94290.8|69
1654478600000|2022-06-06 01:23:20|94484.6|94312.7|94490.7|94303.9|94495.1|94313.1|94484.6|94294.8|66
1654478610000|2022-06-06 01:23:30|94490.5|94303.6|94491.6|94311.5|94497.7|94313.9|94484.2|94296.1|47
1654478620000|2022-06-06 01:23:40|94492.3|94311.3|94501.3|94301.3|94502.1|94324.1|94485.4|94298.9|56
1654478630000|2022-06-06 01:23:50|94497.8|94307.6|94499.7|94311.9|94504.6|94374.1|94424.1|94292|69
1654478640000|2022-06-06 01:24:00|94501.7|94301.7|94494.5|94322.2|94504.2|94325|94488.9|94295.5|61
1654478650000|2022-06-06 01:24:10|94499.2|94308.9|94506.8|94327.8|94513.7|94341.6|94493.9|94304.1|60
1654478660000|2022-06-06 01:24:20|94509.7|94326.3|94512.9|94318.2|94515.6|94333.6|94505.3|94310.9|55
1654478670000|2022-06-06 01:24:30|94513.1|94318.4|94513.9|94329.3|94517.1|94335|94508.7|94316.9|53
1654478680000|2022-06-06 01:24:40|94513.8|94329.2|94521|94321.5|94521.5|94330|94511|94321.5|54
1654478690000|2022-06-06 01:24:50|94521.1|94321.6|94522.9|94337.2|94526.5|94348.8|94501.1|94321.1|71
1654478700000|2022-06-06 01:25:00|94523.1|94343.9|94510.2|94350.7|94533.1|94361|94510.2|94329.6|70
1654478710000|2022-06-06 01:25:10|94512.1|94349.8|94514.7|94339.1|94523.9|94350.9|94512.1|94322.4|71
1654478720000|2022-06-06 01:25:20|94514.9|94339.3|94520.3|94351.9|94533.8|94359.7|94514.7|94331|63
1654478730000|2022-06-06 01:25:30|94520.2|94356.6|94531.2|94347.1|94532.2|94356.6|94518.8|94338.5|54
1654478740000|2022-06-06 01:25:40|94531.5|94347.2|94524.4|94356.2|94533.5|94356.3|94523.3|94341.7|58
1654478750000|2022-06-06 01:25:50|94524.5|94356|94531.6|94349.4|94533.6|94366.3|94520.1|94346.8|58
1654478760000|2022-06-06 01:26:00|94533|94354.8|94540.6|94341.8|94548.6|94371.2|94516.2|94339.7|58
1654478770000|2022-06-06 01:26:10|94539|94342|94528.7|94349.9|94539|94360.5|94522.9|94338.3|54
1654478780000|2022-06-06 01:26:20|94528.6|94349.8|94517|94345.8|94528.8|94351.4|94514.4|94332.4|57
1654478790000|2022-06-06 01:26:30|94519.4|94342.7|94515.4|94348.7|94524.1|94351.7|94509.5|94334.9|43
1654478800000|2022-06-06 01:26:40|94515.1|94348.3|94520.9|94342.2|94522.8|94348.3|94515.1|94338.9|34
1654478810000|2022-06-06 01:26:50|94521|94342.3|94520.3|94342.8|94524.9|94358.7|94513.6|94340.7|51
1654478820000|2022-06-06 01:27:00|94523.3|94346.6|94522.4|94346.4|94530.1|94359.7|94514.8|94333.6|73
1654478830000|2022-06-06 01:27:10|94521.6|94346.7|94528.5|94348.7|94534.5|94383.5|94512.2|94339.2|54
1654478840000|2022-06-06 01:27:20|94531.6|94348.6|94526.2|94336.8|94533|94358.6|94517.1|94335.3|66
1654478850000|2022-06-06 01:27:30|94523.9|94342.4|94517.7|94354.8|94526.9|94354.8|94517.7|94336.6|47
1654478860000|2022-06-06 01:27:40|94520.8|94345.5|94522.6|94343.4|94526.6|94349|94518.7|94340|44
1654478870000|2022-06-06 01:27:50|94522.3|94343.5|94520.6|94339.3|94527.2|94364.5|94511|94331.8|50
1654478880000|2022-06-06 01:28:00|94520.7|94339.4|94519.1|94334|94529|94349.9|94514.7|94326|58
1654478890000|2022-06-06 01:28:10|94517.5|94336.9|94528.8|94346.7|94531.3|94359.7|94513.6|94332.2|70
1654478900000|2022-06-06 01:28:20|94528.4|94343.3|94517|94352.2|94529.2|94357.8|94514.6|94330.5|52
1654478910000|2022-06-06 01:28:30|94518.2|94349.7|94523.9|94347.1|94526.3|94350.5|94516.9|94344.1|46
1654478920000|2022-06-06 01:28:40|94524.3|94349.4|94523|94348.5|94525|94355.7|94518|94345.3|52
1654478930000|2022-06-06 01:28:50|94522.8|94348.3|94506.7|94372.4|94523.3|94374.4|94506.7|94348.3|28
1654478940000|2022-06-06 01:29:00|94507.8|94372.7|94522.5|94346.5|94528.6|94428.6|94472.8|94341.8|57
1654478950000|2022-06-06 01:29:10|94522|94350.7|94522.7|94345.6|94526.4|94353.1|94518.7|94340.8|40
1654478960000|2022-06-06 01:29:20|94525|94344.1|94517.5|94359.7|94525.9|94360.8|94517.5|94339.9|44
1654478970000|2022-06-06 01:29:30|94518.1|94358|94467.4|94417.4|94523|94419.8|94465.2|94348.5|40
1654478980000|2022-06-06 01:29:40|94503.3|94367.4|94506.3|94376.9|94512.3|94425.5|94467.4|94367.4|48
1654478990000|2022-06-06 01:29:50|94506|94376.7|94507.9|94377.7|94510.1|94423.1|94468.5|94364.6|41
1654479000000|2022-06-06 01:30:00|94509.2|94376.6|94528.8|94358.4|94533.9|94429.1|94479.1|94346.3|62
1654479010000|2022-06-06 01:30:10|94534.8|94339|94533.8|94365.1|94537.7|94365.1|94525.8|94339|56
1654479020000|2022-06-06 01:30:20|94535.9|94358.9|94540.8|94364.1|94542.5|94368.7|94535.9|94354.2|51
1654479030000|2022-06-06 01:30:30|94538.4|94366.2|94537.2|94377.8|94545.1|94380.1|94536.7|94363.2|65
1654479040000|2022-06-06 01:30:40|94537.1|94377.5|94543.5|94375.6|94544.1|94381.6|94537.1|94366.5|44
1654479050000|2022-06-06 01:30:50|94544.9|94372.8|94545.9|94381.5|94547.1|94386.3|94533.5|94361.1|56
1654479060000|2022-06-06 01:31:00|94546.3|94381.9|94548|94372.4|94549.2|94382.2|94545.3|94369.7|54
1654479070000|2022-06-06 01:31:10|94547.8|94372.2|94548|94379.8|94549.8|94388.9|94543.8|94372.2|45
1654479080000|2022-06-06 01:31:20|94547.9|94378.9|94545.3|94392|94549.3|94395.9|94545.2|94375.7|48
1654479090000|2022-06-06 01:31:30|94545.2|94391.9|94547.5|94383.9|94551.7|94392.7|94545.2|94378.9|47
1654479100000|2022-06-06 01:31:40|94550.3|94385.2|94548.8|94385.3|94555.9|94405|94542.6|94378|58
1654479110000|2022-06-06 01:31:50|94545.7|94392.6|94550.1|94389.3|94551.2|94396.2|94545.6|94381.5|48
1654479120000|2022-06-06 01:32:00|94549.8|94389.1|94547|94396.9|94554.3|94399.4|94547|94378.9|35
1654479130000|2022-06-06 01:32:10|94545.9|94401.7|94582.2|94399.3|94582.2|94456.9|94504.7|94372.6|69
1654479140000|2022-06-06 01:32:20|94573.9|94403.5|94571.7|94389.7|94584.2|94422.4|94551.9|94379.4|63
1654479150000|2022-06-06 01:32:30|94567.3|94397.5|94571.4|94389.8|94574.7|94409.4|94565.7|94383.9|47
1654479160000|2022-06-06 01:32:40|94571.3|94389.7|94572.5|94401.3|94579.3|94427.6|94560.4|94383.4|58
1654479170000|2022-06-06 01:32:50|94574.5|94393.7|94583.6|94416.7|94586.9|94417.8|94570.9|94391.8|52
1654479180000|2022-06-06 01:33:00|94580.9|94422.9|94612.9|94423.1|94613.1|94444.3|94580.5|94396.8|74
1654479190000|2022-06-06 01:33:10|94608.8|94433.3|94610.7|94454|94617.7|94516.5|94566.5|94417.6|68
1654479200000|2022-06-06 01:33:20|94610.2|94450.4|94603.2|94442.1|94615.5|94458.4|94603.1|94435.9|69
1654479210000|2022-06-06 01:33:30|94603.4|94442.2|94613.5|94430.1|94613.8|94455.2|94602.1|94423.7|59
1654479220000|2022-06-06 01:33:40|94612|94430.2|94619.8|94460.6|94619.8|94465.2|94607.5|94429.5|50
1654479230000|2022-06-06 01:33:50|94620.5|94462.5|94618.8|94451.6|94621.7|94462.5|94616.5|94449.5|37
1654479240000|2022-06-06 01:34:00|94618.7|94451.4|94615.5|94452.1|94624.4|94466.7|94612|94443.4|55
1654479250000|2022-06-06 01:34:10|94613.3|94446.4|94606.8|94556.8|94645.5|94567.6|94597.6|94432.3|67
1654479260000|2022-06-06 01:34:20|94613.1|94563.1|94596|94436.6|94644.4|94566.1|94571|94420|55
1654479270000|2022-06-06 01:34:30|94597.4|94440.6|94588.7|94424|94600.4|94453.5|94586|94421.4|62
1654479280000|2022-06-06 01:34:40|94587.8|94427|94601.6|94424|94601.6|94435|94587.8|94411.1|43
1654479290000|2022-06-06 01:34:50|94601.8|94424.3|94600.5|94429.2|94603.8|94441|94598.1|94416.9|40
1654479300000|2022-06-06 01:35:00|94600.3|94428.9|94598.1|94431.6|94603.3|94431.6|94594.2|94414.1|44
1654479310000|2022-06-06 01:35:10|94597.8|94431.2|94583.7|94428.9|94600.3|94441.1|94582.3|94420|51
1654479320000|2022-06-06 01:35:20|94586.8|94412.7|94589.7|94415.5|94592.6|94426.2|94580.6|94400.2|41
1654479330000|2022-06-06 01:35:30|94589.5|94433|94596|94429.2|94597.8|94441.7|94589.5|94424.9|52
1654479340000|2022-06-06 01:35:40|94596.1|94429.4|94601.9|94423.1|94601.9|94506.9|94556.9|94398.4|49
1654479350000|2022-06-06 01:35:50|94601|94423|94611.4|94432.2|94611.4|94444.8|94598.4|94423|49
1654479360000|2022-06-06 01:36:00|94611.2|94430.7|94599.6|94429.5|94612|94440.3|94592|94428.2|47
1654479370000|2022-06-06 01:36:10|94599.7|94429.6|94593.9|94421.8|94601.5|94433|94591.9|94416|45
1654479380000|2022-06-06 01:36:20|94593.8|94421.7|94594.9|94416.7|94600.2|94440.8|94589.5|94416.7|52
1654479390000|2022-06-06 01:36:30|94596|94416|94589.9|94424.6|94597.2|94437.9|94583.6|94415.7|54
1654479400000|2022-06-06 01:36:40|94590.4|94422.7|94589|94417.9|94597.8|94428.5|94586.5|94410.4|40
1654479410000|2022-06-06 01:36:50|94587.8|94417.5|94593.1|94419.2|94596.3|94420|94587.7|94414.4|43
1654479420000|2022-06-06 01:37:00|94593.4|94419.7|94582.4|94423.8|94596.4|94449|94575.3|94399.6|59
1654479430000|2022-06-06 01:37:10|94587.7|94410.1|94588|94438.1|94593.7|94438.1|94581.5|94401.9|53
1654479440000|2022-06-06 01:37:20|94587.6|94435.2|94598.2|94414.6|94598.2|94446.8|94586.5|94414.6|56
1654479450000|2022-06-06 01:37:30|94600|94409.2|94586.6|94422.9|94600|94430.7|94586|94409.2|49
1654479460000|2022-06-06 01:37:40|94586.4|94422.7|94595.1|94412.3|94595.1|94428.3|94586.4|94412.3|39
1654479470000|2022-06-06 01:37:50|94591.6|94411|94535.3|94485.3|94591.7|94486.6|94535.3|94411|42
1654479480000|2022-06-06 01:38:00|94534.7|94484.7|94580.7|94416.7|94591.2|94484.7|94534.1|94395.6|54
1654479490000|2022-06-06 01:38:10|94580.4|94416.4|94596.9|94407.9|94596.9|94434.3|94578.9|94407.6|50
1654479500000|2022-06-06 01:38:20|94598.9|94402.3|94595.8|94429.3|94598.9|94441.4|94587.8|94402.3|52
1654479510000|2022-06-06 01:38:30|94595.9|94429.4|94599.3|94439.4|94599.9|94443|94591.8|94428.8|41
1654479520000|2022-06-06 01:38:40|94595.7|94447|94602.8|94430.4|94605.4|94447|94595.7|94425.4|45
1654479530000|2022-06-06 01:38:50|94603.1|94430.6|94588.3|94434.2|94603.6|94449.5|94584.1|94410.2|53
1654479540000|2022-06-06 01:39:00|94586.1|94443|94593.2|94428.8|94594|94448.7|94584.5|94428.2|44
1654479550000|2022-06-06 01:39:10|94593.4|94428.9|94594.1|94428.6|94594.4|94437|94589|94427.4|42
1654479560000|2022-06-06 01:39:20|94594.2|94428.7|94594.1|94423.4|94597.5|94437.2|94588.5|94420.7|36
1654479570000|2022-06-06 01:39:30|94595.8|94422|94593.1|94427.9|94595.8|94437.3|94590.6|94422|40
1654479580000|2022-06-06 01:39:40|94592.8|94427.8|94588.8|94409.2|94596.3|94450.3|94575.3|94409.2|35
1654479590000|2022-06-06 01:39:50|94587.5|94418.8|94585.6|94414|94587.5|94431.1|94579|94407.3|35
1654479600000|2022-06-06 01:40:00|94587.5|94405.9|94552.4|94401.6|94587.5|94461.4|94511.4|94381.1|61
1654479610000|2022-06-06 01:40:10|94560.6|94379.1|94582.8|94395.2|94591.6|94433.9|94552.4|94375.4|76
1654479620000|2022-06-06 01:40:20|94579.7|94398.2|94562.2|94383.7|94581.2|94427.3|94555.9|94368.6|66
1654479630000|2022-06-06 01:40:30|94564|94381.6|94557.4|94390.5|94565.4|94398.7|94557|94378.6|37
1654479640000|2022-06-06 01:40:40|94557.1|94390|94554.9|94395.6|94564|94410.4|94554.9|94376.7|38
1654479650000|2022-06-06 01:40:50|94548.6|94413.8|94566.6|94366.6|94568.6|94413.8|94548.6|94366.2|54
1654479660000|2022-06-06 01:41:00|94567.3|94367.9|94560|94375|94567.3|94386.6|94558.9|94367.9|50
1654479670000|2022-06-06 01:41:10|94560.6|94375.5|94561.8|94389.3|94568.6|94398.1|94559.9|94373.7|37
1654479680000|2022-06-06 01:41:20|94558.9|94397|94563.3|94379.3|94570.1|94397|94558.9|94372.8|48
1654479690000|2022-06-06 01:41:30|94564.9|94378.4|94563.4|94374.2|94566.1|94391.7|94553.9|94363.6|58
1654479700000|2022-06-06 01:41:40|94564.4|94366.6|94563.7|94380.4|94568.3|94395.1|94556.2|94363.8|42
1654479710000|2022-06-06 01:41:50|94563.4|94379.9|94560.9|94375.8|94565.5|94383.6|94558.9|94373.8|51
1654479720000|2022-06-06 01:42:00|94561.2|94376|94562.3|94385.4|94566.1|94386.6|94558.6|94375.7|41
1654479730000|2022-06-06 01:42:10|94562.4|94385.5|94546.2|94411.7|94563.9|94416.6|94545.4|94383.6|32
1654479740000|2022-06-06 01:42:20|94546.1|94411.5|94547|94400.5|94549.5|94411.5|94545.1|94398|32
1654479750000|2022-06-06 01:42:30|94547.1|94400.7|94545.6|94411.1|94554.4|94462.3|94510|94400.7|49
1654479760000|2022-06-06 01:42:40|94547|94410|94571.1|94402|94589.4|94424.3|94545.4|94379.7|64
1654479770000|2022-06-06 01:42:50|94576.5|94389.3|94579.2|94408.9|94586.8|94417.3|94571.7|94380.3|53
1654479780000|2022-06-06 01:43:00|94581.7|94406.4|94587.2|94400.5|94590.7|94406.4|94581.7|94387.7|52
1654479790000|2022-06-06 01:43:10|94590.1|94391.6|94588.6|94398.8|94590.1|94407.6|94580.6|94384.6|42
1654479800000|2022-06-06 01:43:20|94587.6|94401|94589.8|94400|94590|94403.3|94583.8|94398.5|48
1654479810000|2022-06-06 01:43:30|94588.9|94400.6|94586|94400.8|94589.9|94442.3|94572.3|94387.8|41
1654479820000|2022-06-06 01:43:40|94583.7|94408.7|94587.9|94399.3|94591.8|94418.5|94577.2|94391.8|36
1654479830000|2022-06-06 01:43:50|94588.2|94388.2|94583.7|94405|94590.9|94412.9|94582.5|94388.2|35
1654479840000|2022-06-06 01:44:00|94585.8|94403.3|94576.6|94404.4|94586.8|94429.2|94564.8|94394.9|37
1654479850000|2022-06-06 01:44:10|94580.2|94396.7|94586.3|94395.3|94586.3|94404.1|94576.2|94391.4|41
1654479860000|2022-06-06 01:44:20|94584.2|94396.4|94594.1|94396.1|94594.1|94410.1|94579|94395.7|50
1654479870000|2022-06-06 01:44:30|94588.5|94405.8|94594.1|94409.3|94596.7|94417.4|94583.8|94393.6|37
1654479880000|2022-06-06 01:44:40|94593.2|94409|94591.9|94402.5|94597.7|94413.3|94589.1|94399.8|38
1654479890000|2022-06-06 01:44:50|94594.3|94395.4|94583.7|94417.9|94598.4|94417.9|94583.7|94393.2|50
1654479900000|2022-06-06 01:45:00|94583.6|94417.8|94589.6|94405.5|94595.6|94418.1|94583.4|94396.6|48
1654479910000|2022-06-06 01:45:10|94587.8|94407.1|94594.8|94409.4|94594.9|94419.3|94587|94404.1|44
1654479920000|2022-06-06 01:45:20|94594.9|94409.6|94594.9|94400.8|94595.4|94412.7|94589.5|94392.6|40
1654479930000|2022-06-06 01:45:30|94594.3|94400.4|94591.5|94407.4|94596.8|94413.4|94589.9|94395.5|31
1654479940000|2022-06-06 01:45:40|94588.4|94414.4|94584.9|94384.9|94592.3|94414.4|94570.8|94384|39
1654479950000|2022-06-06 01:45:50|94586.1|94390.9|94590.6|94395.2|94591.3|94411|94581.3|94389.8|47
1654479960000|2022-06-06 01:46:00|94590.7|94395.1|94577.7|94400|94591.8|94412.1|94576|94393.2|44
1654479970000|2022-06-06 01:46:10|94577.6|94399.9|94582.1|94388.4|94584.2|94399.9|94576.9|94384.5|44
1654479980000|2022-06-06 01:46:20|94582|94388.3|94584.4|94386.2|94586|94397.8|94579.6|94386|35
1654479990000|2022-06-06 01:46:30|94584.3|94386|94578.8|94401.4|94584.3|94415.1|94571.5|94386|48
1654480000000|2022-06-06 01:46:40|94574.2|94408.4|94587.4|94396.5|94590.5|94417.9|94574.2|94390.3|60
1654480010000|2022-06-06 01:46:50|94583.8|94400.9|94585.1|94396.9|94587|94408.5|94578.3|94393|33
1654480020000|2022-06-06 01:47:00|94587.4|94393.3|94581|94411.3|94588.5|94411.3|94581|94393.3|33
1654480030000|2022-06-06 01:47:10|94584|94404.3|94563.8|94418|94585|94465.2|94515.2|94399.5|46
1654480040000|2022-06-06 01:47:20|94564.2|94418.3|94561.1|94417.1|94565.9|94426.8|94559.1|94409.1|37
1654480050000|2022-06-06 01:47:30|94561.4|94417.2|94583.8|94391.5|94583.8|94420.3|94560.3|94385.5|37
1654480060000|2022-06-06 01:47:40|94583.7|94391.4|94575.9|94398.9|94586.3|94408.8|94573.7|94386.7|33
1654480070000|2022-06-06 01:47:50|94576.1|94399|94586.5|94400.8|94590.3|94416.4|94576.1|94394.8|39
1654480080000|2022-06-06 01:48:00|94586.8|94399.7|94566.7|94422.7|94589.3|94426.9|94566.5|94396.3|28
1654480090000|2022-06-06 01:48:10|94567.8|94422.9|94564.8|94421.5|94569.3|94428.3|94563.4|94419.9|22
1654480100000|2022-06-06 01:48:20|94565.2|94421.9|94582.8|94382.8|94585|94437.4|94560.9|94381.4|54
1654480110000|2022-06-06 01:48:30|94582.4|94382.4|94573.7|94394.2|94583.5|94405.7|94572.8|94381.8|46
1654480120000|2022-06-06 01:48:40|94575|94390.6|94576.7|94379.1|94579.1|94399.9|94566.5|94375.3|59
1654480130000|2022-06-06 01:48:50|94576.4|94379.3|94562.1|94380|94576.4|94394|94560.8|94371.9|60
1654480140000|2022-06-06 01:49:00|94561.8|94379.7|94564.9|94379|94566.6|94389.4|94558.4|94366.9|54
1654480150000|2022-06-06 01:49:10|94562.4|94380.4|94568.2|94383.7|94573|94392.2|94560|94370.6|50
1654480160000|2022-06-06 01:49:20|94566.4|94382.4|94569.4|94374.3|94575.1|94390.8|94561.7|94369.7|46
1654480170000|2022-06-06 01:49:30|94571|94373.8|94570.3|94384.4|94573.1|94389.3|94565.1|94371.8|47
1654480180000|2022-06-06 01:49:40|94571.4|94384.7|94547.9|94398.1|94571.5|94403.8|94545.5|94375.6|41
1654480190000|2022-06-06 01:49:50|94548|94401.2|94546.3|94398|94549.5|94458.2|94508.2|94389.5|56
1654480200000|2022-06-06 01:50:00|94544.5|94402|94558.8|94358.8|94562.7|94403.9|94538.7|94358.6|60
1654480210000|2022-06-06 01:50:10|94560.8|94363|94557.2|94357.2|94561.4|94366.1|94556.1|94356.1|43
1654480220000|2022-06-06 01:50:20|94556.2|94356.2|94553.2|94360.4|94556.8|94370.8|94549.9|94352.4|43
1654480230000|2022-06-06 01:50:30|94551|94361.5|94545.4|94365.4|94554.6|94365.9|94545.4|94351|51
1654480240000|2022-06-06 01:50:40|94547.8|94363.7|94552.3|94358.2|94556|94365.5|94545.8|94352.4|47
1654480250000|2022-06-06 01:50:50|94552.7|94352.7|94549.1|94360.1|94556.7|94365.5|94546.2|94352.7|45
1654480260000|2022-06-06 01:51:00|94548.6|94360.2|94548.2|94348.2|94550.2|94364.9|94544.2|94345.6|37
1654480270000|2022-06-06 01:51:10|94547.8|94347.8|94549.1|94349.1|94551.7|94373.7|94542|94347.3|56
1654480280000|2022-06-06 01:51:20|94544.6|94359.4|94511.2|94353.7|94550.4|94379.1|94507.2|94334.9|69
1654480290000|2022-06-06 01:51:30|94511|94354.1|94520.2|94327.6|94525|94355|94508.2|94320.3|66
1654480300000|2022-06-06 01:51:40|94522.2|94324.5|94504.9|94312.3|94522.2|94342.3|94503.5|94312.3|62
1654480310000|2022-06-06 01:51:50|94505.9|94310.3|94509.6|94311.9|94510.3|94318.4|94505.7|94307.7|44
1654480320000|2022-06-06 01:52:00|94509.5|94311.8|94497.9|94313.9|94509.5|94331.3|94494.7|94310.8|53
1654480330000|2022-06-06 01:52:10|94497.8|94313.7|94465|94304.3|94500.2|94375.4|94424.4|94288.2|67
1654480340000|2022-06-06 01:52:20|94472|94293.1|94455|94283.6|94472|94316.1|94439.4|94281.8|65
1654480350000|2022-06-06 01:52:30|94456.5|94280.2|94447.2|94288|94456.5|94300.1|94444.7|94277|54
1654480360000|2022-06-06 01:52:40|94447.5|94288.4|94447.6|94292.9|94449.2|94292.9|94439.3|94280.8|51
1654480370000|2022-06-06 01:52:50|94447.7|94293|94447.5|94300.2|94461.6|94319.4|94446.9|94272.4|65
1654480380000|2022-06-06 01:53:00|94451.5|94288.4|94447.8|94296.2|94454.1|94298.3|94446.4|94285.7|60
1654480390000|2022-06-06 01:53:10|94448.9|94289.6|94445.6|94291.8|94452.3|94297.1|94444.8|94289.4|50
1654480400000|2022-06-06 01:53:20|94446.4|94290.3|94457.2|94283.1|94457.6|94293.5|94443.6|94258.4|50
1654480410000|2022-06-06 01:53:30|94455.8|94282.7|94456|94280.8|94458|94290.7|94447.9|94273.3|39
1654480420000|2022-06-06 01:53:40|94446.8|94301.9|94452.7|94289.8|94453.9|94303.1|94445.4|94285|39
1654480430000|2022-06-06 01:53:50|94451.8|94289.9|94437.6|94308.7|94454|94309.5|94437.4|94288.5|38
1654480440000|2022-06-06 01:54:00|94437.4|94308.5|94460.2|94301|94460.4|94355.9|94405.7|94299.3|32
1654480450000|2022-06-06 01:54:10|94458.9|94301.4|94462.1|94303.5|94465.6|94309.8|94455.8|94293|44
1654480460000|2022-06-06 01:54:20|94460.8|94308.3|94463.6|94302.6|94465.8|94311.7|94458.4|94297.6|35
1654480470000|2022-06-06 01:54:30|94463.1|94302.1|94466.8|94308.2|94468.1|94312.1|94460.1|94297.4|33
1654480480000|2022-06-06 01:54:40|94474.8|94274.8|94470.8|94311.2|94474.8|94323.8|94464.8|94274.8|46
1654480490000|2022-06-06 01:54:50|94466.8|94315.3|94471.4|94301.1|94473.8|94317.2|94465.8|94291.9|46
1654480500000|2022-06-06 01:55:00|94470.1|94301.6|94474.6|94306.7|94478.8|94324.5|94464|94289.7|54
1654480510000|2022-06-06 01:55:10|94476.4|94304.9|94464.2|94302.4|94476.4|94314.3|94461|94295|50
1654480520000|2022-06-06 01:55:20|94464.5|94302.7|94469.2|94306.9|94469.4|94311.9|94461.1|94299|45
1654480530000|2022-06-06 01:55:30|94469.4|94304.8|94479.4|94297.6|94479.4|94323.1|94467.2|94297|39
1654480540000|2022-06-06 01:55:40|94476.9|94302.4|94479.3|94305.6|94481.8|94315.4|94474.9|94301.4|48
1654480550000|2022-06-06 01:55:50|94477.8|94308.2|94463.8|94320.9|94482.1|94377.8|94426.4|94283.8|49
1654480560000|2022-06-06 01:56:00|94463.4|94323.6|94486.7|94319.2|94492.6|94392.7|94442.7|94298.1|59
1654480570000|2022-06-06 01:56:10|94484.3|94327.5|94485.5|94316.8|94492.4|94332.2|94482.8|94305.7|54
1654480580000|2022-06-06 01:56:20|94485.7|94316.9|94487.5|94322.9|94489.5|94333.1|94485.1|94316.4|42
1654480590000|2022-06-06 01:56:30|94487.4|94322.7|94489.8|94313.1|94490|94330.9|94483.1|94313.1|26
1654480600000|2022-06-06 01:56:40|94487.8|94316.4|94492.1|94325.6|94493.2|94349.1|94482.4|94313.3|41
1654480610000|2022-06-06 01:56:50|94487|94334.1|94492.5|94339.4|94498.1|94348.7|94482.3|94316.5|51
1654480620000|2022-06-06 01:57:00|94495.5|94333.7|94495.6|94326.7|94496.9|94342.1|94490.6|94320|37
1654480630000|2022-06-06 01:57:10|94496.6|94325.4|94489.9|94318.2|94496.6|94342.3|94480.3|94314.1|47
1654480640000|2022-06-06 01:57:20|94489.8|94318.1|94489.8|94320.8|94492.9|94326.3|94485.2|94309.7|45
1654480650000|2022-06-06 01:57:30|94489.7|94319.9|94493.6|94343.9|94503.3|94346.3|94488.4|94313.1|48
1654480660000|2022-06-06 01:57:40|94494.2|94341.4|94494.2|94330|94497.9|94344.3|94491.2|94327.9|47
1654480670000|2022-06-06 01:57:50|94494.7|94330.5|94498.4|94335.7|94498.6|94336|94493.9|94327.6|36
1654480680000|2022-06-06 01:58:00|94498.6|94335.9|94498|94329.3|94504.1|94348|94493.9|94314.3|51
1654480690000|2022-06-06 01:58:10|94500.7|94325.7|94494.9|94333.5|94500.7|94347.3|94490.5|94324.8|48
1654480700000|2022-06-06 01:58:20|94493.9|94334.4|94488.7|94332.7|94496.4|94338.4|94488.7|94315.8|41
1654480710000|2022-06-06 01:58:30|94490.1|94331.6|94491.7|94324.6|94493|94331.6|94489.7|94321.3|44
1654480720000|2022-06-06 01:58:40|94491.6|94331|94478.4|94321.8|94492|94339|94476.8|94302.9|51
1654480730000|2022-06-06 01:58:50|94477.2|94327.9|94485.4|94316.2|94485.4|94327.9|94477.2|94310.5|37
1654480740000|2022-06-06 01:59:00|94485.6|94316.4|94481.8|94321.7|94486.2|94329|94480.9|94316.4|36
1654480750000|2022-06-06 01:59:10|94481.9|94321.8|94476.2|94321.6|94483.4|94322|94476.2|94309.1|42
1654480760000|2022-06-06 01:59:20|94476.3|94321.7|94483.7|94320|94493.3|94327.9|94473.2|94293.3|53
1654480770000|2022-06-06 01:59:30|94485.9|94312.7|94482.2|94317.8|94492.5|94319.8|94482.2|94304.7|31
1654480780000|2022-06-06 01:59:40|94481.5|94317|94481.9|94313.7|94486.9|94320.6|94480.1|94312.3|31
1654480790000|2022-06-06 01:59:50|94481.8|94313|94487.6|94325.6|94488.4|94332|94481.8|94313|48
1654480800000|2022-06-06 02:00:00|94485.2|94332.1|94485.4|94308.1|94489.7|94332.1|94479|94308.1|60
1654480810000|2022-06-06 02:00:10|94485.3|94308|94481.8|94332.2|94487.7|94335.3|94469.4|94297.9|54
1654480820000|2022-06-06 02:00:20|94486.4|94324.3|94488.4|94323.9|94491.7|94340.6|94474.5|94314.3|51
1654480830000|2022-06-06 02:00:30|94488.3|94323.8|94485.6|94322.2|94490.1|94329.9|94481.8|94314.4|42
1654480840000|2022-06-06 02:00:40|94485.7|94322.3|94491.3|94329.4|94491.8|94342.5|94481.4|94322.3|40
1654480850000|2022-06-06 02:00:50|94493.2|94326.8|94491.8|94329.2|94494.8|94337.7|94487.3|94323.6|35
1654480860000|2022-06-06 02:01:00|94492|94329.4|94489.9|94330.9|94495|94338.8|94482.3|94303.3|49
1654480870000|2022-06-06 02:01:10|94487.4|94329.8|94489.9|94326|94491.9|94335.1|94485.1|94317.1|37
1654480880000|2022-06-06 02:01:20|94488.8|94326.6|94494.6|94336|94494.6|94342|94486.7|94325.9|42
1654480890000|2022-06-06 02:01:30|94492.2|94336.7|94500.7|94327.3|94501.2|94343.1|94492.2|94322.9|27
1654480900000|2022-06-06 02:01:40|94498|94330.7|94493.4|94342.2|94498.3|94342.3|94493.4|94329.8|43
1654480910000|2022-06-06 02:01:50|94494.1|94342.8|94493.5|94323.8|94495.1|94342.9|94489.6|94323.8|48
1654480920000|2022-06-06 02:02:00|94494.2|94324.5|94486.7|94314.3|94494.2|94336.2|94483.6|94313.9|47
1654480930000|2022-06-06 02:02:10|94488.1|94314.1|94488|94321|94490.7|94325.3|94483.6|94312.4|47
1654480940000|2022-06-06 02:02:20|94488.4|94321.4|94485.6|94320.6|94490.9|94327.1|94483.9|94316|42
1654480950000|2022-06-06 02:02:30|94485.3|94320.1|94488.9|94321.6|94488.9|94339.3|94481.6|94318.3|38
1654480960000|2022-06-06 02:02:40|94489.6|94324|94486.9|94322.3|94492.6|94327.9|94486|94317.2|29
1654480970000|2022-06-06 02:02:50|94488|94321|94495|94328.2|94495|94336.1|94483|94321|35
1654480980000|2022-06-06 02:03:00|94497.7|94321.3|94489.4|94321.6|94497.7|94346.9|94480.5|94319.1|41
1654480990000|2022-06-06 02:03:10|94492.8|94315.7|94487.2|94317.5|94495.9|94330.1|94482.9|94312.9|58
1654481000000|2022-06-06 02:03:20|94487.3|94317.6|94479.8|94327.2|94488|94332.1|94479.8|94315.4|47
1654481010000|2022-06-06 02:03:30|94479.3|94326.8|94480|94292|94480|94332.3|94461.9|94286.7|38
1654481020000|2022-06-06 02:03:40|94479.9|94291.9|94477.5|94304.2|94479.9|94307.5|94469.5|94291.6|44
1654481030000|2022-06-06 02:03:50|94475.2|94307.2|94483.6|94316.4|94483.7|94324.1|94475.2|94307.2|42
1654481040000|2022-06-06 02:04:00|94483.5|94316.2|94481|94315|94490.9|94319.5|94478.2|94303.9|39
1654481050000|2022-06-06 02:04:10|94481.1|94315.1|94483.1|94314.4|94485.5|94316.1|94481|94310.5|44
1654481060000|2022-06-06 02:04:20|94482.8|94314.1|94425.7|94375.7|94482.9|94378.9|94423.1|94314|46
1654481070000|2022-06-06 02:04:30|94425.3|94375.3|94460.8|94312.9|94479|94376.8|94419.8|94303.5|49
1654481080000|2022-06-06 02:04:40|94457.4|94318.7|94471.5|94298|94475.6|94319.7|94457.4|94278.3|36
1654481090000|2022-06-06 02:04:50|94468.9|94314|94432.9|94296.3|94469.4|94354.8|94393.4|94290.3|52
1654481100000|2022-06-06 02:05:00|94430.4|94300.1|94429.9|94302.8|94435.4|94342.2|94392.2|94292.7|47
1654481110000|2022-06-06 02:05:10|94430|94302.9|94390.2|94340.2|94431.9|94342.9|94390.2|94297.4|33
1654481120000|2022-06-06 02:05:20|94390|94340|94429.4|94287.9|94429.4|94340.1|94389.3|94287.8|38
1654481130000|2022-06-06 02:05:30|94428|94291.5|94424.3|94294|94431.4|94340.3|94388.2|94287.8|50
1654481140000|2022-06-06 02:05:40|94425.6|94290.3|94379.7|94329.7|94431.5|94335.4|94379.7|94287.7|45
1654481150000|2022-06-06 02:05:50|94380.6|94330.6|94420.4|94285.4|94423.5|94331.8|94380.6|94280.2|59
1654481160000|2022-06-06 02:06:00|94420.2|94285.3|94417|94290.4|94421.9|94332|94379.2|94283|34
1654481170000|2022-06-06 02:06:10|94416.5|94290.1|94410.6|94276.2|94417.6|94328.4|94371.3|94267.9|51
1654481180000|2022-06-06 02:06:20|94413.2|94277.9|94414.1|94280.8|94415|94281.4|94409.8|94270.4|35
1654481190000|2022-06-06 02:06:30|94413.5|94279.7|94414.1|94280.2|94414.9|94283.6|94410.5|94277.6|35
1654481200000|2022-06-06 02:06:40|94414|94280.1|94377.2|94327.2|94418.2|94331.9|94374|94278.1|50
1654481210000|2022-06-06 02:06:50|94416.9|94287.6|94421.1|94289.1|94422.2|94331.6|94380.1|94279.3|45
1654481220000|2022-06-06 02:07:00|94420.5|94291.5|94419.8|94287.9|94421.5|94331.7|94381.7|94287.8|30
1654481230000|2022-06-06 02:07:10|94419.6|94289.8|94419.1|94288.8|94421.6|94335|94381.1|94286.9|35
1654481240000|2022-06-06 02:07:20|94419.5|94288.2|94411.6|94284.4|94419.6|94328.2|94369.8|94273.9|58
1654481250000|2022-06-06 02:07:30|94415.4|94278.7|94414.5|94282.2|94417.4|94285.3|94412.5|94276.1|33
1654481260000|2022-06-06 02:07:40|94413.6|94281.1|94418.1|94290.6|94420.4|94334.9|94375.9|94281.1|42
1654481270000|2022-06-06 02:07:50|94380.7|94330.7|94422.8|94286.1|94424.1|94333.5|94380.1|94283.8|31
1654481280000|2022-06-06 02:08:00|94424.2|94288.7|94383.1|94333.1|94424.2|94333.5|94382.3|94284.8|29
1654481290000|2022-06-06 02:08:10|94382.9|94332.9|94415.3|94282.9|94417.3|94332.9|94377.1|94282.7|44
1654481300000|2022-06-06 02:08:20|94413.2|94286.6|94412.7|94281.6|94415.4|94329.9|94373.7|94281.6|32
1654481310000|2022-06-06 02:08:30|94411.8|94285|94413.8|94280.4|94417.8|94285.7|94410.1|94271.9|33
1654481320000|2022-06-06 02:08:40|94413.5|94281.7|94378.4|94328.4|94414.9|94329.6|94378.4|94281|38
1654481330000|2022-06-06 02:08:50|94378.5|94328.5|94372.9|94322.9|94378.5|94328.5|94371.2|94321.2|40
1654481340000|2022-06-06 02:09:00|94371.9|94321.9|94406.7|94278.3|94407|94323.3|94364.4|94274.3|53
1654481350000|2022-06-06 02:09:10|94368.8|94318.8|94363.4|94313.4|94408.6|94320.3|94362.7|94268.6|48
1654481360000|2022-06-06 02:09:20|94363.7|94313.7|94391.3|94265.6|94393.2|94313.8|94351.8|94259.9|50
1654481370000|2022-06-06 02:09:30|94354.2|94304.2|94392.8|94263|94395.4|94305.7|94354.2|94260.4|51
1654481380000|2022-06-06 02:09:40|94393|94263.2|94361.9|94311.9|94394.5|94313.9|94354.8|94260.6|33
1654481390000|2022-06-06 02:09:50|94361.8|94311.8|94398.2|94267.8|94402.8|94312|94360.2|94260.5|32
1654481400000|2022-06-06 02:10:00|94398.3|94267.9|94362.3|94312.3|94400.4|94314.6|94362|94267.6|47
1654481410000|2022-06-06 02:10:10|94362|94312|94366.9|94316.9|94400.7|94316.9|94360.5|94274.6|31
1654481420000|2022-06-06 02:10:20|94366.7|94316.7|94365.2|94315.2|94366.7|94316.7|94364|94314|29
1654481430000|2022-06-06 02:10:30|94365.1|94315.1|94367.4|94317.4|94373.3|94323.3|94365.1|94315.1|32
1654481440000|2022-06-06 02:10:40|94367.3|94317.3|94405.8|94276.6|94405.8|94318.8|94366.7|94276.6|26
1654481450000|2022-06-06 02:10:50|94406.9|94273.7|94404|94275.9|94406.9|94317.8|94366.9|94272.4|26
1654481460000|2022-06-06 02:11:00|94403.5|94274.8|94364.1|94314.1|94403.5|94318.4|94363.6|94272.2|29
1654481470000|2022-06-06 02:11:10|94363.8|94313.8|94362.4|94312.4|94400.5|94313.8|94362|94273.1|27
1654481480000|2022-06-06 02:11:20|94363.8|94313.8|94408.3|94278.5|94412.7|94325.1|94362.4|94268.2|34
1654481490000|2022-06-06 02:11:30|94411.2|94271.9|94376|94326|94413.2|94326|94369|94269.9|31
1654481500000|2022-06-06 02:11:40|94375.2|94325.2|94371.7|94321.7|94410|94325.2|94370.8|94282|30
1654481510000|2022-06-06 02:11:50|94371.9|94321.9|94376.2|94326.2|94412.7|94326.2|94370.9|94281|35
1654481520000|2022-06-06 02:12:00|94376.1|94326.1|94368.7|94318.7|94409.1|94326.1|94368.4|94274.8|45
1654481530000|2022-06-06 02:12:10|94406.4|94278.1|94378.4|94328.4|94415.4|94328.4|94368.5|94275.6|38
1654481540000|2022-06-06 02:12:20|94378.2|94328.2|94376.3|94326.3|94415|94330.4|94374.7|94283.1|43
1654481550000|2022-06-06 02:12:30|94376|94326|94410.2|94282.6|94413.1|94326|94373.3|94276.3|33
1654481560000|2022-06-06 02:12:40|94411|94281.8|94377.1|94327.1|94411|94328.9|94372.4|94281.8|25
1654481570000|2022-06-06 02:12:50|94377.2|94327.2|94375.5|94325.5|94378.9|94328.9|94375.1|94325.1|31
1654481580000|2022-06-06 02:13:00|94375.4|94325.4|94372|94322|94414.1|94326.5|94365.7|94264.6|44
1654481590000|2022-06-06 02:13:10|94369.3|94319.3|94370|94320|94407.8|94322.2|94366.8|94279.4|52
1654481600000|2022-06-06 02:13:20|94371.3|94321.3|94371.8|94321.8|94372|94322|94369.9|94319.9|27
1654481610000|2022-06-06 02:13:30|94372.1|94322.1|94409.8|94280.3|94409.8|94323.2|94370.2|94279.9|30
1654481620000|2022-06-06 02:13:40|94409.5|94280.1|94371.5|94321.5|94409.7|94323.4|94370.7|94279.5|37
1654481630000|2022-06-06 02:13:50|94371.2|94321.2|94370.2|94320.2|94375|94325|94370|94320|38
1654481640000|2022-06-06 02:14:00|94369.8|94319.8|94371.3|94321.3|94372.8|94322.8|94369.5|94319.5|34
1654481650000|2022-06-06 02:14:10|94371.1|94321.1|94371.1|94321.1|94371.7|94321.7|94370.6|94320.6|20
1654481660000|2022-06-06 02:14:20|94371|94321|94371.8|94321.8|94375.1|94325.1|94370.8|94320.8|15
1654481670000|2022-06-06 02:14:30|94371.7|94321.7|94370.1|94320.1|94371.9|94321.9|94369.6|94319.6|31
1654481680000|2022-06-06 02:14:40|94373.3|94323.3|94369.1|94319.1|94373.3|94323.3|94369|94319|35
1654481690000|2022-06-06 02:14:50|94369.3|94319.3|94370.4|94320.4|94371.2|94321.2|94369.1|94319.1|22
1654481700000|2022-06-06 02:15:00|94370.3|94320.3|94373.9|94323.9|94374.7|94324.7|94369.1|94319.1|35
1654481710000|2022-06-06 02:15:10|94374|94324|94375.1|94325.1|94375.6|94325.6|94372.8|94322.8|39
1654481720000|2022-06-06 02:15:20|94373.7|94323.7|94374.6|94324.6|94376.9|94326.9|94372.4|94322.4|24
1654481730000|2022-06-06 02:15:30|94374.3|94324.3|94373.5|94323.5|94375.8|94325.8|94373.4|94323.4|32
1654481740000|2022-06-06 02:15:40|94373.7|94323.7|94361.6|94311.6|94373.7|94323.7|94361.3|94311.3|39
1654481750000|2022-06-06 02:15:50|94397.9|94271.9|94363.4|94313.4|94399.7|94316.2|94360|94268.7|51
1654481760000|2022-06-06 02:16:00|94399.3|94273.2|94397.7|94272.3|94400.9|94314.8|94360.3|94268.6|41
1654481770000|2022-06-06 02:16:10|94397.8|94311.7|94364.6|94314.6|94397.8|94316.5|94360.3|94310.3|35
1654481780000|2022-06-06 02:16:20|94364.8|94314.8|94368.1|94318.1|94368.6|94318.6|94364.3|94314.3|28
1654481790000|2022-06-06 02:16:30|94367.9|94317.9|94370.9|94320.9|94371.9|94321.9|94367.2|94317.2|32
1654481800000|2022-06-06 02:16:40|94371.2|94321.2|94366.3|94316.3|94371.3|94321.3|94366.1|94316.1|19
1654481810000|2022-06-06 02:16:50|94365.3|94315.3|94362.4|94312.4|94400.8|94315.3|94362.3|94270.4|45
1654481820000|2022-06-06 02:17:00|94361.6|94311.6|94365|94315|94402.5|94320.5|94358.2|94268.2|53
1654481830000|2022-06-06 02:17:10|94402|94274.7|94402.4|94276.9|94403.9|94315.2|94363.3|94270.2|37
1654481840000|2022-06-06 02:17:20|94365.3|94315.3|94402.6|94276.3|94403.6|94316.7|94365.3|94274.3|33
1654481850000|2022-06-06 02:17:30|94401.9|94275.7|94367.3|94317.3|94401.9|94322.6|94363.8|94275.4|36
1654481860000|2022-06-06 02:17:40|94369|94319|94370|94320|94370.5|94320.5|94367.1|94317.1|32
1654481870000|2022-06-06 02:17:50|94369.8|94319.8|94369.4|94319.4|94376.9|94326.9|94368.3|94318.3|28
1654481880000|2022-06-06 02:18:00|94369.7|94319.7|94368.2|94318.2|94370.8|94320.8|94367.2|94317.2|24
1654481890000|2022-06-06 02:18:10|94368.3|94318.3|94370.4|94320.4|94373.2|94323.2|94367.3|94317.3|27
1654481900000|2022-06-06 02:18:20|94370.2|94320.2|94370|94320|94370.9|94320.9|94368.9|94318.9|17
1654481910000|2022-06-06 02:18:30|94369.9|94319.9|94365.8|94315.8|94371.9|94321.9|94365.7|94315.7|24
1654481920000|2022-06-06 02:18:40|94366.2|94316.2|94376.3|94326.3|94376.3|94326.3|94366.1|94316.1|33
1654481930000|2022-06-06 02:18:50|94373.8|94323.8|94413.6|94283.5|94416.8|94325.9|94371.1|94280.3|48
1654481940000|2022-06-06 02:19:00|94413.4|94283.4|94381|94331|94420.4|94337.7|94374.2|94283.4|50
1654481950000|2022-06-06 02:19:10|94417.8|94290.6|94419.3|94293.1|94419.3|94334.9|94380.2|94287.4|27
1654481960000|2022-06-06 02:19:20|94419.2|94331.4|94381.2|94331.2|94419.2|94333|94380.7|94330.7|25
1654481970000|2022-06-06 02:19:30|94381.4|94331.4|94413.6|94288.4|94418.1|94331.4|94376.6|94282|33
1654481980000|2022-06-06 02:19:40|94413.4|94287.8|94378.3|94328.3|94413.5|94329.9|94373.5|94283.2|39
1654481990000|2022-06-06 02:19:50|94378.4|94328.4|94380.7|94330.7|94381.2|94331.2|94377.5|94327.5|31
1654482000000|2022-06-06 02:20:00|94380.5|94330.5|94375.5|94325.5|94410.5|94330.6|94372.3|94283.6|42
1654482010000|2022-06-06 02:20:10|94374.5|94324.5|94376.5|94326.5|94376.5|94326.5|94374.1|94324.1|35
1654482020000|2022-06-06 02:20:20|94376.6|94326.6|94379.5|94329.5|94381.9|94331.9|94376.5|94326.5|32
1654482030000|2022-06-06 02:20:30|94379.1|94329.1|94376.9|94326.9|94379.1|94329.1|94376.4|94326.4|32
1654482040000|2022-06-06 02:20:40|94376.3|94326.3|94382.2|94332.2|94382.6|94332.6|94376.2|94326.2|28
1654482050000|2022-06-06 02:20:50|94381.2|94331.2|94378|94328|94382.4|94332.4|94378|94328|32
1654482060000|2022-06-06 02:21:00|94377.9|94327.9|94367|94317|94406.1|94331.3|94363.2|94276|50
1654482070000|2022-06-06 02:21:10|94401.8|94275.8|94362.2|94312.2|94401.8|94315.7|94361.4|94271|44
1654482080000|2022-06-06 02:21:20|94362.3|94312.3|94361.7|94311.7|94362.9|94312.9|94360|94310|30
1654482090000|2022-06-06 02:21:30|94361.6|94311.6|94367.9|94317.9|94369|94319|94361.4|94311.4|27
1654482100000|2022-06-06 02:21:40|94367.3|94317.3|94365.9|94315.9|94406.2|94318.3|94364.9|94271.2|28
1654482110000|2022-06-06 02:21:50|94405.3|94275.9|94371.7|94321.7|94406.4|94323.5|94365.6|94275.9|33
1654482120000|2022-06-06 02:22:00|94371.9|94321.9|94370.4|94320.4|94372.7|94322.7|94369.7|94319.7|34
1654482130000|2022-06-06 02:22:10|94370.7|94320.7|94371.5|94321.5|94407.6|94323|94368.7|94279.1|31
1654482140000|2022-06-06 02:22:20|94370.3|94320.3|94370.2|94320.2|94372|94322|94369.4|94319.4|33
1654482150000|2022-06-06 02:22:30|94371|94321|94372.8|94322.8|94373.5|94323.5|94369.6|94319.6|25
1654482160000|2022-06-06 02:22:40|94372.3|94322.3|94373.9|94323.9|94378.4|94328.4|94371.8|94321.8|22
1654482170000|2022-06-06 02:22:50|94374.5|94324.5|94375.9|94325.9|94376.4|94326.4|94373.6|94323.6|30
1654482180000|2022-06-06 02:23:00|94375.6|94325.6|94375.4|94325.4|94379.5|94329.5|94375.2|94325.2|34
1654482190000|2022-06-06 02:23:10|94375.3|94325.3|94375.2|94325.2|94379.6|94329.6|94375|94325|39
1654482200000|2022-06-06 02:23:20|94375.4|94325.4|94373.5|94323.5|94407.8|94325.7|94364.8|94261|46
1654482210000|2022-06-06 02:23:30|94371.3|94321.3|94372|94322|94411.3|94324.1|94370.1|94282.8|42
1654482220000|2022-06-06 02:23:40|94371.9|94321.9|94373.6|94323.6|94410.9|94324.9|94371.4|94283.4|35
1654482230000|2022-06-06 02:23:50|94373.5|94323.5|94374.1|94324.1|94377|94327|94373.3|94323.3|30
1654482240000|2022-06-06 02:24:00|94375.5|94325.5|94371.3|94321.3|94410.4|94325.5|94371.3|94283.6|39
1654482250000|2022-06-06 02:24:10|94371.4|94321.4|94371.5|94321.5|94372.9|94322.9|94370.5|94320.5|22
1654482260000|2022-06-06 02:24:20|94371.8|94321.8|94366.2|94316.2|94372.8|94322.8|94365.5|94315.5|33
1654482270000|2022-06-06 02:24:30|94365.9|94315.9|94366.5|94316.5|94406|94318.8|94365.4|94274|47
1654482280000|2022-06-06 02:24:40|94405.5|94275.7|94369.2|94319.2|94405.5|94320.4|94366.5|94275.7|41
1654482290000|2022-06-06 02:24:50|94369.7|94319.7|94371.9|94321.9|94373.6|94323.6|94369.3|94319.3|32
1654482300000|2022-06-06 02:25:00|94372|94322|94373.9|94323.9|94375.1|94325.1|94371.9|94321.9|35
1654482310000|2022-06-06 02:25:10|94374.1|94324.1|94375.6|94325.6|94375.6|94325.6|94373.5|94323.5|29
1654482320000|2022-06-06 02:25:20|94376|94326|94414.3|94286.3|94420.5|94332|94374.9|94280.4|25
1654482330000|2022-06-06 02:25:30|94376.2|94326.2|94376.8|94326.8|94416.7|94328.7|94374.7|94284.5|51
1654482340000|2022-06-06 02:25:40|94377.9|94327.9|94377.4|94327.4|94414.6|94328.9|94374.9|94285.7|35
1654482350000|2022-06-06 02:25:50|94377.7|94327.7|94379.4|94329.4|94381.7|94331.7|94377.6|94327.6|34
1654482360000|2022-06-06 02:26:00|94378.6|94328.6|94379.5|94329.5|94380.6|94330.6|94378.5|94328.5|26
1654482370000|2022-06-06 02:26:10|94380|94330|94370.9|94320.9|94411|94334.5|94370.9|94279|42
1654482380000|2022-06-06 02:26:20|94409.5|94279.1|94374.5|94324.5|94410.7|94324.5|94371|94277.4|42
1654482390000|2022-06-06 02:26:30|94412.3|94285.3|94375.4|94325.4|94412.3|94327.2|94373.5|94285.3|28
1654482400000|2022-06-06 02:26:40|94374.8|94324.8|94373.2|94323.2|94411.5|94326.2|94372.8|94285.2|33
1654482410000|2022-06-06 02:26:50|94372.5|94322.5|94378.2|94328.2|94380.4|94330.4|94371.7|94321.7|31
1654482420000|2022-06-06 02:27:00|94378.6|94328.6|94407.6|94279.1|94407.6|94329.3|94367.9|94278|39
1654482430000|2022-06-06 02:27:10|94407.1|94280.4|94367.1|94317.1|94407.1|94319.7|94365.6|94277.6|34
1654482440000|2022-06-06 02:27:20|94367|94317|94362.2|94312.2|94398.6|94317.7|94360|94270.4|44
1654482450000|2022-06-06 02:27:30|94362.4|94312.4|94364.4|94314.4|94403.5|94315.9|94361.1|94271.4|32
1654482460000|2022-06-06 02:27:40|94367.1|94317.1|94363.2|94313.2|94367.3|94317.3|94362.7|94312.7|41
1654482470000|2022-06-06 02:27:50|94362.9|94312.9|94358.8|94308.8|94397.6|94313.2|94357.9|94264.1|29
1654482480000|2022-06-06 02:28:00|94395|94270|94359.1|94309.1|94397.4|94311.7|94357.2|94269.6|37
1654482490000|2022-06-06 02:28:10|94359.2|94309.2|94357.2|94307.2|94359.4|94309.4|94357.1|94307.1|24
1654482500000|2022-06-06 02:28:20|94357|94307|94363|94313|94363.4|94313.4|94355.6|94305.6|34
1654482510000|2022-06-06 02:28:30|94362.9|94312.9|94356.7|94306.7|94362.9|94312.9|94356.7|94306.7|27
1654482520000|2022-06-06 02:28:40|94357.3|94307.3|94356.8|94306.8|94358.1|94308.1|94355.4|94305.4|20
1654482530000|2022-06-06 02:28:50|94357|94307|94357.2|94307.2|94360.5|94310.5|94356.8|94306.8|33
1654482540000|2022-06-06 02:29:00|94357.5|94307.5|94352.2|94302.2|94359.4|94309.4|94351.7|94301.7|26
1654482550000|2022-06-06 02:29:10|94352.6|94302.6|94387.7|94260.7|94392.8|94303.6|94349.2|94254.6|41
1654482560000|2022-06-06 02:29:20|94349.2|94299.2|94352.6|94302.6|94387.2|94302.6|94348.6|94260.6|27
1654482570000|2022-06-06 02:29:30|94351.3|94301.3|94349.2|94299.2|94389.4|94302.3|94348.1|94256.8|32
1654482580000|2022-06-06 02:29:40|94349.4|94299.4|94356.7|94306.7|94397.7|94307.3|94348|94255.1|43
1654482590000|2022-06-06 02:29:50|94355|94305|94349.1|94299.1|94389.3|94307|94347.6|94258.8|54
1654482600000|2022-06-06 02:30:00|94348.9|94298.9|94349.3|94299.3|94350.3|94300.3|94347.9|94297.9|43
1654482610000|2022-06-06 02:30:10|94350.1|94300.1|94349.7|94299.7|94352|94302|94348.3|94298.3|33
1654482620000|2022-06-06 02:30:20|94350|94300|94352.4|94302.4|94354.8|94304.8|94349.8|94299.8|21
1654482630000|2022-06-06 02:30:30|94352.5|94302.5|94354.5|94304.5|94358.9|94308.9|94352.5|94302.5|26
1654482640000|2022-06-06 02:30:40|94354.6|94304.6|94352.8|94302.8|94354.6|94304.6|94351.3|94301.3|34
1654482650000|2022-06-06 02:30:50|94353.3|94303.3|94354.6|94304.6|94354.7|94304.7|94352.7|94302.7|35
1654482660000|2022-06-06 02:31:00|94354.8|94304.8|94359.9|94309.9|94361|94311|94354.6|94304.6|37
1654482670000|2022-06-06 02:31:10|94358.7|94308.7|94358.8|94308.8|94360.1|94310.1|94358|94308|38
1654482680000|2022-06-06 02:31:20|94358.6|94308.6|94400.4|94275.2|94400.7|94317.4|94358.6|94272.8|43
1654482690000|2022-06-06 02:31:30|94400.5|94273.1|94362.2|94312.2|94400.5|94314.7|94361.7|94273.1|33
1654482700000|2022-06-06 02:31:40|94362.4|94312.4|94361.9|94311.9|94400.2|94313.3|94360.9|94273.8|37
1654482710000|2022-06-06 02:31:50|94361.8|94311.8|94364.6|94314.6|94366.1|94316.1|94359.9|94309.9|35
1654482720000|2022-06-06 02:32:00|94364.3|94314.3|94362|94312|94365.3|94315.3|94362|94312|23
1654482730000|2022-06-06 02:32:10|94361.5|94311.5|94361.5|94311.5|94398.4|94315|94354.2|94262.2|45
1654482740000|2022-06-06 02:32:20|94360.1|94310.1|94360.1|94310.1|94401.7|94318|94360.1|94267|43
1654482750000|2022-06-06 02:32:30|94399|94268.3|94356|94306|94399|94313.7|94356|94268.3|43
1654482760000|2022-06-06 02:32:40|94395.2|94264.4|94355.6|94305.6|94395.2|94309.6|94353.5|94264.1|50
1654482770000|2022-06-06 02:32:50|94354.2|94304.2|94348.7|94298.7|94387.2|94305|94347.3|94255.9|54
1654482780000|2022-06-06 02:33:00|94348.8|94298.8|94351|94301|94352.7|94302.7|94347.2|94297.2|31
1654482790000|2022-06-06 02:33:10|94351.7|94301.7|94348.2|94298.2|94352.2|94302.2|94347.3|94297.3|43
1654482800000|2022-06-06 02:33:20|94348.1|94298.1|94379.2|94249.7|94387.1|94298.5|94341.6|94236.5|50
1654482810000|2022-06-06 02:33:30|94386.8|94234.1|94344.8|94294.8|94386.8|94296.9|94339.9|94234.1|43
1654482820000|2022-06-06 02:33:40|94343.1|94293.1|94340|94290|94344.4|94294.4|94339.7|94289.7|38
1654482830000|2022-06-06 02:33:50|94339.9|94289.9|94376|94248.1|94377.1|94291.7|94337.6|94244.8|32
1654482840000|2022-06-06 02:34:00|94339.1|94289.1|94375.1|94247.1|94377.1|94289.8|94336.8|94242.6|40
1654482850000|2022-06-06 02:34:10|94375.6|94247.6|94338.7|94288.7|94376.9|94289.2|94337.1|94243.6|33
1654482860000|2022-06-06 02:34:20|94338.4|94288.4|94374.6|94248.4|94374.6|94288.4|94336.8|94248.4|23
1654482870000|2022-06-06 02:34:30|94337.3|94287.3|94325.3|94275.3|94374.2|94287.4|94320.8|94222.6|49
1654482880000|2022-06-06 02:34:40|94323.9|94273.9|94325|94275|94364.5|94276.2|94323.3|94232.9|41
1654482890000|2022-06-06 02:34:50|94363.1|94236.6|94368.4|94239.1|94368.4|94279.1|94325|94229.3|25
1654482900000|2022-06-06 02:35:00|94330|94280|94330.3|94280.3|94372.4|94285.1|94329.4|94238.1|44
1654482910000|2022-06-06 02:35:10|94331.7|94281.7|94368.6|94239.2|94371|94282.3|94329.6|94236.9|35
1654482920000|2022-06-06 02:35:20|94368.7|94239.3|94335.9|94285.9|94369.2|94285.9|94332.3|94239.3|27
1654482930000|2022-06-06 02:35:30|94336.3|94286.3|94335.3|94285.3|94337.1|94287.1|94335.2|94285.2|22
1654482940000|2022-06-06 02:35:40|94336.5|94286.5|94333.5|94283.5|94339.9|94289.9|94333.5|94283.5|35
1654482950000|2022-06-06 02:35:50|94333.9|94283.9|94335.8|94285.8|94336.2|94286.2|94333.9|94283.9|30
1654482960000|2022-06-06 02:36:00|94336.1|94286.1|94339.2|94289.2|94340.4|94290.4|94336.1|94286.1|25
1654482970000|2022-06-06 02:36:10|94338.8|94288.8|94339.6|94289.6|94339.6|94289.6|94337.9|94287.9|19
1654482980000|2022-06-06 02:36:20|94339|94289|94366.1|94237.8|94366.2|94289|94332.3|94237.5|35
1654482990000|2022-06-06 02:36:30|94366.2|94238|94364.8|94237.3|94368.7|94282.2|94326.9|94235.9|35
1654483000000|2022-06-06 02:36:40|94365.1|94239.1|94332|94282|94369.7|94283.7|94323.2|94230.8|46
1654483010000|2022-06-06 02:36:50|94332.2|94282.2|94371.1|94240.7|94375|94283.3|94330.6|94229.1|38
1654483020000|2022-06-06 02:37:00|94371|94239.4|94330.2|94280.2|94372.2|94281.2|94326.5|94238.9|34
1654483030000|2022-06-06 02:37:10|94330|94280|94336.1|94286.1|94370.4|94286.9|94329.3|94240.8|28
1654483040000|2022-06-06 02:37:20|94335.8|94285.8|94334.6|94284.6|94336|94286|94333.2|94283.2|30
1654483050000|2022-06-06 02:37:30|94334.8|94284.8|94336.3|94286.3|94339.9|94289.9|94332.5|94282.5|28
1654483060000|2022-06-06 02:37:40|94331.7|94281.7|94316.1|94266.1|94371.4|94281.7|94314.6|94211.9|52
1654483070000|2022-06-06 02:37:50|94316.7|94266.7|94361.5|94226.7|94361.5|94270.3|94315.6|94221.5|38
1654483080000|2022-06-06 02:38:00|94361|94227.9|94323|94273|94362|94275.8|94322.8|94225.7|30
1654483090000|2022-06-06 02:38:10|94322.5|94272.5|94325.3|94275.3|94362.4|94277.1|94321.6|94232.9|36
1654483100000|2022-06-06 02:38:20|94324.9|94274.9|94322.6|94272.6|94363.2|94276|94322.6|94234.3|30
1654483110000|2022-06-06 02:38:30|94323|94273|94328.1|94278.1|94333|94283|94321.2|94271.2|36
1654483120000|2022-06-06 02:38:40|94327.8|94277.8|94328.8|94278.8|94366.2|94279.5|94326.6|94226.2|34
1654483130000|2022-06-06 02:38:50|94329|94279|94365|94239.2|94366.4|94279|94325.7|94234.7|34
1654483140000|2022-06-06 02:39:00|94364.9|94239.1|94325.8|94275.8|94365.7|94278.5|94323.9|94232.5|46
1654483150000|2022-06-06 02:39:10|94325.7|94275.7|94328.9|94278.9|94329.3|94279.3|94324.6|94274.6|31
1654483160000|2022-06-06 02:39:20|94328.6|94278.6|94328.6|94278.6|94330|94280|94328.3|94278.3|20
1654483170000|2022-06-06 02:39:30|94328.5|94278.5|94331.7|94281.7|94333.1|94283.1|94327.9|94277.9|24
1654483180000|2022-06-06 02:39:40|94329.6|94279.6|94329.4|94279.4|94330.3|94280.3|94328.5|94278.5|24
1654483190000|2022-06-06 02:39:50|94329.2|94279.2|94330.8|94280.8|94335.1|94285.1|94329.1|94279.1|25
1654483200000|2022-06-06 02:40:00|94330.6|94280.6|94329.9|94279.9|94332.1|94282.1|94329.5|94279.5|24
1654483210000|2022-06-06 02:40:10|94330.9|94280.9|94331.7|94281.7|94369.3|94285.8|94330.2|94237.8|31
1654483220000|2022-06-06 02:40:20|94368.6|94241.4|94332.7|94282.7|94369.6|94284|94329.7|94238.5|31
1654483230000|2022-06-06 02:40:30|94332.1|94282.1|94333.1|94283.1|94369.7|94284.5|94330.4|94239|21
1654483240000|2022-06-06 02:40:40|94333.3|94283.3|94363.3|94233.4|94369.4|94284.1|94324.4|94226.1|49
1654483250000|2022-06-06 02:40:50|94363.2|94233.3|94364.3|94236.6|94365.8|94278.4|94325.8|94231.7|43
1654483260000|2022-06-06 02:41:00|94364.7|94238.6|94324.5|94274.5|94365|94278.6|94323.9|94233.5|30
1654483270000|2022-06-06 02:41:10|94319.5|94269.5|94310.8|94260.8|94358.6|94273.6|94310.8|94202|51
1654483280000|2022-06-06 02:41:20|94310.6|94260.6|94350.9|94219|94354.1|94260.6|94310.6|94211.4|25
1654483290000|2022-06-06 02:41:30|94352.7|94215.7|94350|94224.5|94352.7|94263.9|94312.4|94215.4|24
1654483300000|2022-06-06 02:41:40|94349.7|94224.2|94351.9|94218.2|94353.4|94262.1|94311.4|94214.7|27
1654483310000|2022-06-06 02:41:50|94353.4|94215.7|94352.4|94218.5|94354.8|94224.1|94349.7|94214.6|27
1654483320000|2022-06-06 02:42:00|94352.5|94218.6|94351.1|94224.5|94353.9|94265.2|94312.7|94217.9|29
1654483330000|2022-06-06 02:42:10|94351|94224.6|94355.3|94227.4|94355.3|94264.4|94313.9|94220.4|25
1654483340000|2022-06-06 02:42:20|94320|94270|94321.6|94271.6|94324.4|94274.4|94319.9|94269.9|19
1654483350000|2022-06-06 02:42:30|94321.9|94271.9|94323.2|94273.2|94323.2|94273.2|94317.3|94267.3|33
1654483360000|2022-06-06 02:42:40|94323.4|94273.4|94321.3|94271.3|94323.4|94273.4|94321|94271|33
1654483370000|2022-06-06 02:42:50|94320.9|94270.9|94315.1|94265.1|94324.8|94274.8|94315.1|94265.1|30
1654483380000|2022-06-06 02:43:00|94314.9|94264.9|94315.8|94265.8|94316.3|94266.3|94314.4|94264.4|25
1654483390000|2022-06-06 02:43:10|94315.7|94265.7|94317.1|94267.1|94319.6|94269.6|94315.4|94265.4|29
1654483400000|2022-06-06 02:43:20|94317|94267|94317.1|94267.1|94318.2|94268.2|94317|94267|22
1654483410000|2022-06-06 02:43:30|94318|94268|94313.1|94263.1|94318|94268|94313.1|94263.1|20
1654483420000|2022-06-06 02:43:40|94312.9|94262.9|94344.7|94215.1|94345.6|94268.1|94303.8|94208.2|42
1654483430000|2022-06-06 02:43:50|94343.8|94209.3|94347.5|94208.8|94352.3|94216|94341.9|94196.3|25
1654483440000|2022-06-06 02:44:00|94349.6|94205.6|94349.5|94213.4|94352.5|94214.8|94345.9|94205.6|32
1654483450000|2022-06-06 02:44:10|94349.8|94213.7|94352|94226.7|94352.1|94265.4|94312.6|94211.7|34
1654483460000|2022-06-06 02:44:20|94315.9|94265.9|94358.5|94222.2|94360.7|94266.6|94315.9|94217.7|31
1654483470000|2022-06-06 02:44:30|94355.8|94227.1|94355.7|94222.3|94360.2|94269.1|94317.3|94218.8|36
1654483480000|2022-06-06 02:44:40|94355.5|94225.1|94358.6|94224.3|94358.6|94269|94318.4|94223.8|29
1654483490000|2022-06-06 02:44:50|94357.2|94225.9|94363.2|94232.6|94374.2|94276.6|94322|94210.3|38
1654483500000|2022-06-06 02:45:00|94362.2|94235.3|94364.1|94233.3|94366.2|94276.3|94323.9|94225|52
1654483510000|2022-06-06 02:45:10|94363.2|94232.3|94365.6|94232|94365.6|94234.5|94363|94230.2|37
1654483520000|2022-06-06 02:45:20|94365.3|94231.7|94368|94221.4|94369|94277.6|94327.6|94216.4|31
1654483530000|2022-06-06 02:45:30|94363.9|94229.7|94364.8|94227.7|94368.3|94235.4|94361.5|94220.9|44
1654483540000|2022-06-06 02:45:40|94364.4|94227.3|94369.7|94230|94378.2|94282.8|94330.1|94222|41
1654483550000|2022-06-06 02:45:50|94370|94230.4|94368.7|94233.4|94372.3|94238.5|94365.6|94224.8|27
1654483560000|2022-06-06 02:46:00|94365.5|94239.7|94364.9|94236.6|94367|94281.9|94327.6|94234.4|34
1654483570000|2022-06-06 02:46:10|94365.5|94237.8|94366.4|94237.5|94367.8|94278|94327|94234.4|25
1654483580000|2022-06-06 02:46:20|94366.1|94237.2|94330.1|94280.1|94367.8|94281.2|94329.9|94231.5|28
1654483590000|2022-06-06 02:46:30|94329.9|94279.9|94331.1|94281.1|94334.2|94284.2|94329.9|94279.9|20
1654483600000|2022-06-06 02:46:40|94331.2|94281.2|94332.3|94282.3|94332.5|94282.5|94330.7|94280.7|26
1654483610000|2022-06-06 02:46:50|94332.6|94282.6|94333.7|94283.7|94373.7|94287.9|94332.6|94239.8|26
1654483620000|2022-06-06 02:47:00|94373.8|94240|94375.1|94235.5|94380.1|94284.4|94334.2|94232|44
1654483630000|2022-06-06 02:47:10|94377.1|94232.8|94372.3|94245.5|94377.1|94285.6|94335.6|94232.4|35
1654483640000|2022-06-06 02:47:20|94372.4|94245.6|94372.3|94241.9|94375.5|94283.5|94333.5|94239.5|30
1654483650000|2022-06-06 02:47:30|94373.7|94239.6|94372.4|94246.7|94374.7|94285.3|94334.3|94234|29
1654483660000|2022-06-06 02:47:40|94372.7|94247|94337.2|94287.2|94374.9|94288.1|94336.8|94243.2|25
1654483670000|2022-06-06 02:47:50|94336.9|94286.9|94333.2|94283.2|94338.3|94288.3|94332.5|94282.5|29
1654483680000|2022-06-06 02:48:00|94334.3|94284.3|94339.2|94289.2|94340.8|94290.8|94333.9|94283.9|27
1654483690000|2022-06-06 02:48:10|94338.8|94288.8|94333.8|94283.8|94338.8|94288.8|94333.6|94283.6|22
1654483700000|2022-06-06 02:48:20|94333.9|94283.9|94334.7|94284.7|94338|94288|94331.6|94281.6|26
1654483710000|2022-06-06 02:48:30|94334.1|94284.1|94332.1|94282.1|94334.1|94284.1|94331.2|94281.2|26
1654483720000|2022-06-06 02:48:40|94332.2|94282.2|94333.7|94283.7|94334.9|94284.9|94332.2|94282.2|23
1654483730000|2022-06-06 02:48:50|94333.5|94283.5|94336.9|94286.9|94340.1|94290.1|94333.1|94283.1|14
1654483740000|2022-06-06 02:49:00|94337.3|94287.3|94381|94236.9|94383.9|94294|94335.6|94230.4|41
1654483750000|2022-06-06 02:49:10|94379|94242|94377|94245.1|94385.5|94247.4|94376.3|94228.1|24
1654483760000|2022-06-06 02:49:20|94377.2|94245.3|94374.5|94245.3|94380.3|94290.5|94338.5|94238.4|33
1654483770000|2022-06-06 02:49:30|94374.4|94244.7|94370|94235.5|94375.2|94244.7|94368.8|94231.7|26
1654483780000|2022-06-06 02:49:40|94367.4|94241.3|94369.9|94235|94373.1|94241.3|94367.4|94229.9|29
1654483790000|2022-06-06 02:49:50|94370|94235.1|94338|94288|94373.3|94290.2|94334.1|94232.3|23
1654483800000|2022-06-06 02:50:00|94338.3|94288.3|94374|94220.1|94374|94288.3|94327|94220.1|39
1654483810000|2022-06-06 02:50:10|94375.8|94218.2|94363.4|94226.9|94377.4|94277.9|94323.5|94214.6|35
1654483820000|2022-06-06 02:50:20|94363.3|94226.4|94369.3|94219.3|94369.9|94234.9|94360.2|94218.2|28
1654483830000|2022-06-06 02:50:30|94366.2|94225|94363.9|94235.1|94368.3|94239|94362.5|94222.5|24
1654483840000|2022-06-06 02:50:40|94366.8|94232.5|94364.5|94228|94370.7|94235.7|94363.5|94218.5|28
1654483850000|2022-06-06 02:50:50|94361.5|94234.2|94324.8|94274.8|94369|94277.7|94324.8|94222.1|29
1654483860000|2022-06-06 02:51:00|94324.1|94274.1|94357.3|94229.4|94365.6|94274.1|94320.4|94215.1|29
1654483870000|2022-06-06 02:51:10|94357.1|94229.3|94360.9|94226.5|94364.1|94230.1|94357.1|94220.5|32
1654483880000|2022-06-06 02:51:20|94361.1|94226.4|94322.5|94272.5|94362.8|94272.5|94322.5|94223.8|28
1654483890000|2022-06-06 02:51:30|94322.3|94272.3|94357.6|94227|94360.4|94272.3|94322|94226.9|41
1654483900000|2022-06-06 02:51:40|94357.4|94226.9|94320.9|94270.9|94359|94271.6|94320.4|94224.8|25
1654483910000|2022-06-06 02:51:50|94320.8|94270.8|94329.3|94279.3|94329.3|94279.3|94320.5|94270.5|27
1654483920000|2022-06-06 02:52:00|94328.3|94278.3|94322.5|94272.5|94328.3|94278.3|94322.4|94272.4|29
1654483930000|2022-06-06 02:52:10|94322.2|94272.2|94324|94274|94324.2|94274.2|94322.2|94272.2|18
1654483940000|2022-06-06 02:52:20|94328.2|94278.2|94371.7|94235.9|94375.4|94283.2|94327.4|94223.7|45
1654483950000|2022-06-06 02:52:30|94373.1|94232.5|94383.9|94238.6|94385.5|94292.7|94334|94232.5|41
1654483960000|2022-06-06 02:52:40|94389|94229|94376.1|94238.7|94389|94288.4|94337.3|94229|41
1654483970000|2022-06-06 02:52:50|94375.9|94238.6|94374.1|94240.4|94377|94284.6|94334.5|94235.7|39
1654483980000|2022-06-06 02:53:00|94372.8|94241.9|94333.8|94283.8|94375.3|94284.5|94332.9|94234.8|27
1654483990000|2022-06-06 02:53:10|94333.6|94283.6|94374.8|94240.2|94374.8|94283.6|94333.6|94239.8|31
1654484000000|2022-06-06 02:53:20|94377|94235.9|94338.9|94288.9|94377|94289.4|94335|94235.9|28
1654484010000|2022-06-06 02:53:30|94336.8|94286.8|94345.2|94295.2|94345.2|94295.2|94336.1|94286.1|19
1654484020000|2022-06-06 02:53:40|94344.9|94294.9|94335.4|94285.4|94344.9|94294.9|94334.4|94284.4|33
1654484030000|2022-06-06 02:53:50|94335.3|94285.3|94342.3|94292.3|94342.3|94292.3|94335.1|94285.1|23
1654484040000|2022-06-06 02:54:00|94342.7|94292.7|94339|94289|94342.7|94292.7|94339|94289|28
1654484050000|2022-06-06 02:54:10|94340.2|94290.2|94338.4|94288.4|94340.4|94290.4|94337.3|94287.3|25
1654484060000|2022-06-06 02:54:20|94338.1|94288.1|94344.4|94294.4|94344.4|94294.4|94336.4|94286.4|18
1654484070000|2022-06-06 02:54:30|94344.9|94294.9|94338.2|94288.2|94344.9|94294.9|94338.2|94288.2|29
1654484080000|2022-06-06 02:54:40|94338.9|94288.9|94344.2|94294.2|94344.2|94294.2|94337.8|94287.8|22
1654484090000|2022-06-06 02:54:50|94343|94293|94368.7|94237.3|94370.1|94293|94334.1|94236|30
1654484100000|2022-06-06 02:55:00|94368.6|94236.9|94371.2|94231.6|94372.5|94239.7|94365.5|94227.5|30
1654484110000|2022-06-06 02:55:10|94371|94231.4|94369.1|94235.3|94371.7|94235.3|94368.3|94230.1|30
1654484120000|2022-06-06 02:55:20|94367.6|94238.7|94367.6|94237|94368.5|94283|94330|94233.8|33
1654484130000|2022-06-06 02:55:30|94367.7|94237.1|94337.4|94287.4|94372.1|94287.7|94337.4|94236.8|42
1654484140000|2022-06-06 02:55:40|94335.7|94285.7|94332.8|94282.8|94335.7|94285.7|94332.1|94282.1|25
1654484150000|2022-06-06 02:55:50|94333.1|94283.1|94378.1|94236.2|94379.3|94287.5|94332.8|94231.9|48
1654484160000|2022-06-06 02:56:00|94376.7|94238.7|94374.9|94238.8|94379.2|94244.9|94374|94232.7|45
1654484170000|2022-06-06 02:56:10|94374.3|94238.2|94375.2|94244.4|94375.6|94287|94335.5|94235.8|31
1654484180000|2022-06-06 02:56:20|94375.3|94244.5|94374.8|94242.5|94377|94286.7|94336.5|94238.4|33
1654484190000|2022-06-06 02:56:30|94375.8|94240.5|94338.9|94288.9|94375.8|94289.4|94335.6|94240.5|28
1654484200000|2022-06-06 02:56:40|94339|94289|94339.3|94289.3|94339.9|94289.9|94337.5|94287.5|25
1654484210000|2022-06-06 02:56:50|94339.7|94289.7|94340.4|94290.4|94341.7|94291.7|94338.1|94288.1|27
1654484220000|2022-06-06 02:57:00|94340.7|94290.7|94339.3|94289.3|94340.8|94290.8|94339.1|94289.1|25
1654484230000|2022-06-06 02:57:10|94339.8|94289.8|94338.7|94288.7|94340|94290|94337.8|94287.8|20
1654484240000|2022-06-06 02:57:20|94338.1|94288.1|94370.5|94232.4|94378.3|94293.8|94332.2|94217.3|33
1654484250000|2022-06-06 02:57:30|94372.1|94230.2|94373.7|94236.4|94374.7|94238.3|94367|94227.7|44
1654484260000|2022-06-06 02:57:40|94374.4|94238.7|94374.5|94244.7|94375.8|94286|94335.7|94236.6|36
1654484270000|2022-06-06 02:57:50|94374.7|94244.9|94374.4|94242.2|94376.2|94286.3|94335.1|94241.9|36
1654484280000|2022-06-06 02:58:00|94375.5|94240.5|94373.9|94246|94376.7|94286.6|94336.1|94238.3|30
1654484290000|2022-06-06 02:58:10|94374|94246.1|94367.9|94241.7|94374|94282.2|94329.9|94233.3|41
1654484300000|2022-06-06 02:58:20|94370.9|94235|94368|94238.6|94375.7|94281.8|94330.1|94227.4|26
1654484310000|2022-06-06 02:58:30|94369.3|94236.2|94369|94243.8|94372.4|94282.8|94330.3|94229.8|21
1654484320000|2022-06-06 02:58:40|94332.6|94282.6|94335|94285|94373.8|94285.4|94332.6|94233.2|21
1654484330000|2022-06-06 02:58:50|94335.3|94285.3|94337.5|94287.5|94378|94292.7|94335.3|94243.9|25
1654484340000|2022-06-06 02:59:00|94376|94245.1|94377.1|94239.5|94383.2|94288.2|94336.8|94230.6|32
1654484350000|2022-06-06 02:59:10|94375.7|94243.1|94337.3|94287.3|94380.3|94287.6|94337.3|94233.2|27
1654484360000|2022-06-06 02:59:20|94376.2|94246|94376.7|94245.1|94379.4|94288.2|94338.2|94242.4|34
1654484370000|2022-06-06 02:59:30|94377.7|94243.3|94375.4|94248|94377.7|94286.9|94336.9|94241.7|34
1654484380000|2022-06-06 02:59:40|94374.4|94249.1|94343.2|94293.2|94375.4|94294.2|94340.6|94245.7|31
1654484390000|2022-06-06 02:59:50|94343.5|94293.5|94342.1|94292.1|94343.8|94293.8|94341.3|94291.3|23
1654484400000|2022-06-06 03:00:00|94341.8|94291.8|94341.6|94291.6|94343.1|94293.1|94337.9|94287.9|35
1654484410000|2022-06-06 03:00:10|94341.8|94291.8|94346.4|94296.4|94346.8|94296.8|94341.5|94291.5|25
1654484420000|2022-06-06 03:00:20|94345.7|94295.7|94342.7|94292.7|94346|94296|94341.1|94291.1|29
1654484430000|2022-06-06 03:00:30|94342.6|94292.6|94341.9|94291.9|94343.9|94293.9|94341.6|94291.6|29
1654484440000|2022-06-06 03:00:40|94341.8|94291.8|94341|94291|94344|94294|94337|94287|43
1654484450000|2022-06-06 03:00:50|94340.8|94290.8|94339.9|94289.9|94341.6|94291.6|94339.7|94289.7|21
1654484460000|2022-06-06 03:01:00|94339.8|94289.8|94372.1|94242.5|94372.1|94293.9|94338.5|94240.6|36
1654484470000|2022-06-06 03:01:10|94371.6|94241.6|94368.3|94236|94372.1|94241.6|94367.4|94234.1|50
1654484480000|2022-06-06 03:01:20|94367.4|94235.9|94335.9|94285.9|94375.7|94285.9|94329.3|94233.6|42
1654484490000|2022-06-06 03:01:30|94373.2|94244.5|94372.5|94244.2|94377|94284.9|94334.9|94237.4|35
1654484500000|2022-06-06 03:01:40|94374.6|94240.5|94373.7|94245.6|94375.4|94285.8|94335.8|94240|24
1654484510000|2022-06-06 03:01:50|94373.5|94245.5|94341.6|94291.6|94375.4|94293.2|94338.6|94238.6|23
1654484520000|2022-06-06 03:02:00|94341.4|94291.4|94339.6|94289.6|94343.8|94293.8|94337.8|94287.8|40
1654484530000|2022-06-06 03:02:10|94339.8|94289.8|94343|94293|94345.5|94295.5|94339.6|94289.6|30
1654484540000|2022-06-06 03:02:20|94344.2|94294.2|94341.8|94291.8|94344.2|94294.2|94340.2|94290.2|20
1654484550000|2022-06-06 03:02:30|94341.6|94291.6|94340.8|94290.8|94342.6|94292.6|94340.5|94290.5|19
1654484560000|2022-06-06 03:02:40|94341.8|94291.8|94341.1|94291.1|94342.7|94292.7|94340|94290|26
1654484570000|2022-06-06 03:02:50|94341.5|94291.5|94380.2|94244.8|94380.4|94294|94341.4|94244.4|31
1654484580000|2022-06-06 03:03:00|94380|94244.6|94379.2|94248|94382.8|94290.1|94340|94240.7|36
1654484590000|2022-06-06 03:03:10|94381.2|94242.9|94376.2|94242.7|94381.2|94248.6|94374.6|94240.6|30
1654484600000|2022-06-06 03:03:20|94375.1|94244.5|94343.5|94293.5|94376.2|94294.3|94336|94242.1|23
1654484610000|2022-06-06 03:03:30|94343.4|94293.4|94346|94296|94346|94296|94342.6|94292.6|25
1654484620000|2022-06-06 03:03:40|94345.8|94295.8|94380.2|94253.6|94380.5|94301.6|94344.3|94253.6|32
1654484630000|2022-06-06 03:03:50|94380.5|94253.9|94384.8|94250.5|94385|94294.3|94343.4|94247.7|31
1654484640000|2022-06-06 03:04:00|94383.9|94250.6|94373.7|94242|94383.9|94294.7|94344.3|94238.7|34
1654484650000|2022-06-06 03:04:10|94374.2|94241.8|94374.8|94249.6|94375.4|94289.7|94339|94240|35
1654484660000|2022-06-06 03:04:20|94374.6|94249.4|94338.4|94288.4|94377.4|94289.2|94338.4|94243.4|28
1654484670000|2022-06-06 03:04:30|94376|94247.7|94373.9|94243.7|94376.1|94286.1|94335.7|94243.6|30
1654484680000|2022-06-06 03:04:40|94376.5|94239.5|94367.9|94234.2|94379.4|94287.2|94331.3|94223.9|31
1654484690000|2022-06-06 03:04:50|94366|94240.5|94368.3|94232.6|94372.7|94279.9|94329.9|94230.2|29
1654484700000|2022-06-06 03:05:00|94368.4|94232.7|94374.9|94240.6|94375|94285|94334.2|94229.8|35
1654484710000|2022-06-06 03:05:10|94375.8|94240.4|94374|94247.9|94378.6|94247.9|94373.2|94236.5|30
1654484720000|2022-06-06 03:05:20|94375.4|94241.5|94376.6|94244.7|94376.7|94287.5|94336|94238.9|16
1654484730000|2022-06-06 03:05:30|94376.2|94243.8|94375.5|94245|94378.5|94293.8|94341.2|94242.9|37
1654484740000|2022-06-06 03:05:40|94375.2|94244.7|94375.9|94244.8|94377|94288.8|94337.7|94241.8|34
1654484750000|2022-06-06 03:05:50|94376.2|94245.5|94377.2|94245.4|94378|94288.1|94338.1|94240.4|36
1654484760000|2022-06-06 03:06:00|94377.5|94245.6|94341.7|94291.7|94378.4|94294.4|94338.4|94243.3|35
1654484770000|2022-06-06 03:06:10|94341.5|94291.5|94338|94288|94342.5|94292.5|94337.5|94287.5|26
1654484780000|2022-06-06 03:06:20|94338.1|94288.1|94339.9|94289.9|94343.5|94293.5|94338.1|94288.1|26
1654484790000|2022-06-06 03:06:30|94339.7|94289.7|94339.5|94289.5|94339.8|94289.8|94339|94289|20
1654484800000|2022-06-06 03:06:40|94339.4|94289.4|94372.4|94224.7|94373|94290.7|94329.7|94224.7|33
1654484810000|2022-06-06 03:06:50|94369.6|94232|94368.1|94231.8|94371.4|94278|94327.8|94226.9|31
1654484820000|2022-06-06 03:07:00|94366.7|94235.8|94367.4|94239.9|94369.8|94281.5|94330.1|94230.1|23
1654484830000|2022-06-06 03:07:10|94367.7|94240.6|94365.8|94236.3|94369.5|94240.6|94365.8|94234.7|30
1654484840000|2022-06-06 03:07:20|94365.6|94236.2|94335.5|94285.5|94368.5|94287.3|94330.4|94235.7|31
1654484850000|2022-06-06 03:07:30|94336.2|94286.2|94331.1|94281.1|94336.2|94286.2|94331.1|94281.1|21
1654484860000|2022-06-06 03:07:40|94330.4|94280.4|94364.7|94234.1|94367.9|94280.5|94323.4|94226.1|48
1654484870000|2022-06-06 03:07:50|94366.9|94229.7|94367.1|94232.1|94370.4|94236.1|94365.3|94223.8|26
1654484880000|2022-06-06 03:08:00|94367|94232|94366.7|94231|94369|94233.5|94366.6|94228.5|31
1654484890000|2022-06-06 03:08:10|94367.5|94231.8|94333.6|94283.6|94368.7|94283.6|94328.2|94231.1|23
1654484900000|2022-06-06 03:08:20|94333.9|94283.9|94333.3|94283.3|94333.9|94283.9|94332.2|94282.2|27
1654484910000|2022-06-06 03:08:30|94332.8|94282.8|94333.1|94283.1|94333.4|94283.4|94331.6|94281.6|30
1654484920000|2022-06-06 03:08:40|94337|94287|94332.6|94282.6|94337.2|94287.2|94332.4|94282.4|23
1654484930000|2022-06-06 03:08:50|94332.4|94282.4|94330.3|94280.3|94335.3|94285.3|94329.7|94279.7|34
1654484940000|2022-06-06 03:09:00|94330.4|94280.4|94330.3|94280.3|94331.6|94281.6|94328.9|94278.9|30
1654484950000|2022-06-06 03:09:10|94330.4|94280.4|94328.8|94278.8|94339.1|94289.1|94328.3|94278.3|37
1654484960000|2022-06-06 03:09:20|94329.1|94279.1|94327.5|94277.5|94329.9|94279.9|94327.5|94277.5|18
1654484970000|2022-06-06 03:09:30|94329.5|94279.5|94332.2|94282.2|94337.5|94287.5|94329.1|94279.1|30
1654484980000|2022-06-06 03:09:40|94332.4|94282.4|94329.9|94279.9|94333.8|94283.8|94329.9|94279.9|21
1654484990000|2022-06-06 03:09:50|94329.7|94279.7|94322.4|94272.4|94331.5|94281.5|94322.4|94272.4|29
1654485000000|2022-06-06 03:10:00|94322.5|94272.5|94359.9|94205.3|94361.2|94274.9|94313.3|94198|40
1654485010000|2022-06-06 03:10:10|94353.8|94217.8|94354.7|94219.4|94358.6|94224.7|94351.5|94212.4|28
1654485020000|2022-06-06 03:10:20|94356|94217|94354|94223.2|94356|94266.7|94315.4|94217|34
1654485030000|2022-06-06 03:10:30|94353.8|94218.5|94348.3|94222|94355|94264.8|94312.1|94213.1|41
1654485040000|2022-06-06 03:10:40|94347.4|94215.4|94347.6|94213.3|94354.3|94259|94309|94204.2|38
1654485050000|2022-06-06 03:10:50|94347.8|94213.4|94351.3|94216|94352.3|94221.8|94347.5|94212.3|35
1654485060000|2022-06-06 03:11:00|94350.4|94214.7|94350.5|94222.3|94351.2|94263.6|94312.5|94213.8|31
1654485070000|2022-06-06 03:11:10|94351.3|94222.9|94353.7|94220.1|94355|94264.4|94313.6|94216.3|27
1654485080000|2022-06-06 03:11:20|94353.6|94220|94318|94268|94353.7|94269|94314.4|94220|19
1654485090000|2022-06-06 03:11:30|94318.2|94268.2|94318.8|94268.8|94322.2|94272.2|94316.8|94266.8|16
1654485100000|2022-06-06 03:11:40|94319.3|94269.3|94317.6|94267.6|94319.7|94269.7|94316.4|94266.4|22
1654485110000|2022-06-06 03:11:50|94318|94268|94322.3|94272.3|94324.1|94274.1|94317.4|94267.4|28
1654485120000|2022-06-06 03:12:00|94322.5|94272.5|94362.9|94220.8|94363.4|94272.7|94322|94220|30
1654485130000|2022-06-06 03:12:10|94363.6|94223.2|94366.8|94229.2|94368|94232.6|94358.6|94223.2|35
1654485140000|2022-06-06 03:12:20|94368.4|94229.1|94363.8|94232.6|94368.4|94275.5|94324.7|94228.2|29
1654485150000|2022-06-06 03:12:30|94363.9|94232.7|94362.4|94227.4|94365.4|94234.1|94360.2|94220.6|21
1654485160000|2022-06-06 03:12:40|94363.2|94223.9|94363.3|94229.4|94367.1|94277.2|94325|94223.9|31
1654485170000|2022-06-06 03:12:50|94361.3|94234.4|94362.2|94233|94365.3|94274.5|94324|94225.7|15
1654485180000|2022-06-06 03:13:00|94365.1|94231.6|94328.8|94278.8|94365.6|94278.8|94328.3|94227|17
1654485190000|2022-06-06 03:13:10|94328.9|94278.9|94328.5|94278.5|94330.8|94280.8|94327.2|94277.2|30
1654485200000|2022-06-06 03:13:20|94329.2|94279.2|94326.4|94276.4|94329.4|94279.4|94326|94276|28
1654485210000|2022-06-06 03:13:30|94326.1|94276.1|94326.1|94276.1|94327.9|94277.9|94326|94276|19
1654485220000|2022-06-06 03:13:40|94327.7|94277.7|94326.5|94276.5|94327.7|94277.7|94325.5|94275.5|17
1654485230000|2022-06-06 03:13:50|94326.8|94276.8|94328.3|94278.3|94331.4|94281.4|94326.6|94276.6|25
1654485240000|2022-06-06 03:14:00|94328.4|94278.4|94375.7|94229|94380.8|94284.8|94328.3|94216.5|33
1654485250000|2022-06-06 03:14:10|94373.8|94232|94371.4|94238.6|94376.5|94241.4|94370.4|94228.4|33
1654485260000|2022-06-06 03:14:20|94372.8|94232.3|94367.2|94231.8|94374|94241.2|94367.2|94231.8|36
1654485270000|2022-06-06 03:14:30|94368|94232.6|94364.3|94238.5|94368.1|94279.5|94326.7|94228.6|30
1654485280000|2022-06-06 03:14:40|94363.9|94238.6|94368.2|94237.1|94369.1|94278.2|94327.5|94232.8|30
1654485290000|2022-06-06 03:14:50|94368.4|94237.4|94362.6|94231.9|94368.4|94279.6|94324.4|94231.8|47
1654485300000|2022-06-06 03:15:00|94323.9|94273.9|94361.7|94235.3|94365.9|94275.8|94323.9|94225.9|47
1654485310000|2022-06-06 03:15:10|94362.7|94234.1|94356.7|94216.4|94365.2|94274.5|94313.8|94205|46
1654485320000|2022-06-06 03:15:20|94312.8|94262.8|94359.5|94211.7|94359.5|94262.8|94312.7|94209.7|50
1654485330000|2022-06-06 03:15:30|94357.6|94213.1|94355.4|94209.7|94359.4|94215.2|94354.9|94207.3|39
1654485340000|2022-06-06 03:15:40|94355.8|94211.9|94357.2|94219.9|94360.8|94268.7|94318.4|94211|37
1654485350000|2022-06-06 03:15:50|94360.9|94215|94354.2|94222.7|94360.9|94227.7|94354.2|94215|36
1654485360000|2022-06-06 03:16:00|94353.2|94223.6|94354.3|94215.8|94355.8|94223.6|94352.5|94213.5|34
1654485370000|2022-06-06 03:16:10|94355.6|94214.5|94349.2|94215.7|94355.6|94261.6|94308.1|94207|56
1654485380000|2022-06-06 03:16:20|94349|94215.6|94354.8|94208.8|94355.8|94216.3|94349|94203.9|35
1654485390000|2022-06-06 03:16:30|94354.7|94208|94356.1|94222.2|94358.5|94224.8|94354.4|94205.4|25
1654485400000|2022-06-06 03:16:40|94356.2|94220.1|94357.5|94219.7|94358.9|94220.4|94355.3|94216.1|30
1654485410000|2022-06-06 03:16:50|94317.6|94267.6|94320|94270|94321.9|94271.9|94316.4|94266.4|25
1654485420000|2022-06-06 03:17:00|94319.7|94269.7|94320.7|94270.7|94323.1|94273.1|94319.1|94269.1|27
1654485430000|2022-06-06 03:17:10|94321.5|94271.5|94360.9|94217.1|94362.6|94271.5|94318.9|94211.3|26
1654485440000|2022-06-06 03:17:20|94359.2|94219.3|94359.1|94220|94361|94226.2|94355.6|94217.7|21
1654485450000|2022-06-06 03:17:30|94356.4|94226.5|94360.8|94221.5|94361.5|94229.5|94356.4|94218.4|33
1654485460000|2022-06-06 03:17:40|94361|94221.6|94319.1|94269.1|94361|94271.4|94318.6|94221.5|25
1654485470000|2022-06-06 03:17:50|94320.2|94270.2|94321.3|94271.3|94321.5|94271.5|94319.7|94269.7|17
1654485480000|2022-06-06 03:18:00|94320.9|94270.9|94344.2|94218.6|94344.8|94276.1|94306.1|94216.8|40
1654485490000|2022-06-06 03:18:10|94307.5|94257.5|94307.9|94257.9|94344.2|94261.3|94307|94218|29
1654485500000|2022-06-06 03:18:20|94345.5|94217.1|94309.3|94259.3|94346.9|94261.2|94308.9|94216.8|34
1654485510000|2022-06-06 03:18:30|94309.2|94259.2|94305.5|94255.5|94344.8|94259.2|94303.8|94215.4|46
1654485520000|2022-06-06 03:18:40|94306.7|94256.7|94306.1|94256.1|94343.1|94256.7|94304.7|94216.3|33
1654485530000|2022-06-06 03:18:50|94342.9|94217.9|94311|94261|94342.9|94262.6|94305.4|94217.9|33
1654485540000|2022-06-06 03:19:00|94310.7|94260.7|94315.3|94265.3|94317.6|94267.6|94310.7|94260.7|34
1654485550000|2022-06-06 03:19:10|94315.5|94265.5|94317|94267|94317.1|94267.1|94314.2|94264.2|35
1654485560000|2022-06-06 03:19:20|94317.1|94267.1|94310.6|94260.6|94317.2|94267.2|94310.1|94260.1|37
1654485570000|2022-06-06 03:19:30|94309.7|94259.7|94313.3|94263.3|94314.9|94264.9|94309.7|94259.7|48
1654485580000|2022-06-06 03:19:40|94313.6|94263.6|94310.8|94260.8|94314|94264|94310.5|94260.5|38
1654485590000|2022-06-06 03:19:50|94311.5|94261.5|94315.9|94265.9|94348.6|94268.4|94310.7|94223.6|41
1654485600000|2022-06-06 03:20:00|94316.1|94266.1|94316.5|94266.5|94318.1|94268.1|94314.5|94264.5|35
1654485610000|2022-06-06 03:20:10|94316|94266|94319.6|94269.6|94321.8|94271.8|94316|94266|43
1654485620000|2022-06-06 03:20:20|94319.1|94269.1|94315.1|94265.1|94319.4|94269.4|94315.1|94265.1|26
1654485630000|2022-06-06 03:20:30|94315.4|94265.4|94313|94263|94318.4|94268.4|94312.6|94262.6|34
1654485640000|2022-06-06 03:20:40|94312.8|94262.8|94306.6|94256.6|94342.3|94262.9|94302.5|94212.4|52
1654485650000|2022-06-06 03:20:50|94308.1|94258.1|94313|94263|94314.5|94264.5|94306.3|94256.3|43
1654485660000|2022-06-06 03:21:00|94313.4|94263.4|94312|94262|94315.1|94265.1|94312|94262|32
1654485670000|2022-06-06 03:21:10|94312.8|94262.8|94312.1|94262.1|94313|94263|94311|94261|31
1654485680000|2022-06-06 03:21:20|94311.5|94261.5|94319.7|94269.7|94320.3|94270.3|94311.4|94261.4|31
1654485690000|2022-06-06 03:21:30|94319.1|94269.1|94319.9|94269.9|94357|94276|94317.3|94224.3|47
1654485700000|2022-06-06 03:21:40|94319|94269|94319.2|94269.2|94322.2|94272.2|94315.9|94265.9|45
1654485710000|2022-06-06 03:21:50|94319.3|94269.3|94312.5|94262.5|94353|94269.8|94312|94225.6|42
1654485720000|2022-06-06 03:22:00|94312.3|94262.3|94311.8|94261.8|94350.3|94264.3|94310.5|94221.5|45
1654485730000|2022-06-06 03:22:10|94313.7|94263.7|94317.5|94267.5|94319.9|94269.9|94313.7|94263.7|39
1654485740000|2022-06-06 03:22:20|94317.2|94267.2|94317.9|94267.9|94321.8|94271.8|94316.7|94266.7|29
1654485750000|2022-06-06 03:22:30|94317.7|94267.7|94316.6|94266.6|94317.9|94267.9|94315.2|94265.2|38
1654485760000|2022-06-06 03:22:40|94316|94266|94318.2|94268.2|94321.2|94271.2|94314.9|94264.9|30
1654485770000|2022-06-06 03:22:50|94317.6|94267.6|94310.8|94260.8|94317.9|94267.9|94310.3|94260.3|48
1654485780000|2022-06-06 03:23:00|94310.4|94260.4|94314.6|94264.6|94326.1|94276.1|94308.8|94258.8|37
1654485790000|2022-06-06 03:23:10|94314.3|94264.3|94311.5|94261.5|94348.2|94264.7|94308.8|94218.9|47
1654485800000|2022-06-06 03:23:20|94311.6|94261.6|94314.9|94264.9|94320.1|94270.1|94311.3|94261.3|46
1654485810000|2022-06-06 03:23:30|94315.2|94265.2|94319.2|94269.2|94320.1|94270.1|94314.9|94264.9|29
1654485820000|2022-06-06 03:23:40|94319|94269|94317.8|94267.8|94320.7|94270.7|94315.6|94265.6|28
1654485830000|2022-06-06 03:23:50|94318|94268|94322.5|94272.5|94322.5|94272.5|94316.1|94266.1|31
1654485840000|2022-06-06 03:24:00|94322.4|94272.4|94322|94272|94325.9|94275.9|94321.2|94271.2|33
1654485850000|2022-06-06 03:24:10|94321.7|94271.7|94385.4|94245.5|94398.7|94296.9|94321.5|94219.7|44
1654485860000|2022-06-06 03:24:20|94389.8|94241.3|94384.8|94246.5|94389.8|94295.4|94345.4|94234.8|51
1654485870000|2022-06-06 03:24:30|94387.1|94246.7|94386.8|94247.3|94388.6|94251.2|94384.2|94243.6|41
1654485880000|2022-06-06 03:24:40|94387.1|94247.2|94340.4|94290.4|94387.1|94290.4|94340.4|94239.2|54
1654485890000|2022-06-06 03:24:50|94340.6|94290.6|94381.7|94239.7|94383.7|94290.6|94340.6|94231|41
1654485900000|2022-06-06 03:25:00|94381.6|94239.5|94382.7|94244.3|94384.6|94251|94380.3|94238.9|33
1654485910000|2022-06-06 03:25:10|94383|94243.8|94382.8|94248.4|94384.2|94254.2|94380.2|94243.8|34
1654485920000|2022-06-06 03:25:20|94382.5|94248.2|94347.8|94297.8|94382.8|94300.1|94347.8|94248.2|22
1654485930000|2022-06-06 03:25:30|94348.4|94298.4|94348.3|94298.3|94348.7|94298.7|94347.4|94297.4|26
1654485940000|2022-06-06 03:25:40|94348.6|94298.6|94348.1|94298.1|94349|94299|94346.5|94296.5|20
1654485950000|2022-06-06 03:25:50|94347.4|94297.4|94347.6|94297.6|94352.1|94302.1|94347.1|94297.1|37
1654485960000|2022-06-06 03:26:00|94347.7|94297.7|94382|94234.1|94383|94300.2|94339.7|94226.3|45
1654485970000|2022-06-06 03:26:10|94378.8|94242.1|94381.1|94234.4|94385|94246.5|94377.3|94228.2|28
1654485980000|2022-06-06 03:26:20|94380|94237.1|94380.6|94245.5|94381.4|94250.5|94378.1|94236.8|35
1654485990000|2022-06-06 03:26:30|94382|94241.5|94341|94291|94383|94292.3|94340.7|94240.1|33
1654486000000|2022-06-06 03:26:40|94340.8|94290.8|94343|94293|94343.2|94293.2|94340.4|94290.4|25
1654486010000|2022-06-06 03:26:50|94343.4|94293.4|94345.2|94295.2|94348.9|94298.9|94342.7|94292.7|29
1654486020000|2022-06-06 03:27:00|94345|94295|94344.7|94294.7|94345.6|94295.6|94344|94294|24
1654486030000|2022-06-06 03:27:10|94345|94295|94345.5|94295.5|94347.5|94297.5|94343.9|94293.9|28
1654486040000|2022-06-06 03:27:20|94345.6|94295.6|94344.7|94294.7|94345.7|94295.7|94343.9|94293.9|22
1654486050000|2022-06-06 03:27:30|94344.2|94294.2|94340.5|94290.5|94347.3|94297.3|94338.7|94288.7|32
1654486060000|2022-06-06 03:27:40|94340.6|94290.6|94349.6|94299.6|94349.6|94299.6|94340.3|94290.3|32
1654486070000|2022-06-06 03:27:50|94347.6|94297.6|94341.5|94291.5|94348.1|94298.1|94341.2|94291.2|31
1654486080000|2022-06-06 03:28:00|94342.2|94292.2|94344.6|94294.6|94348.4|94298.4|94341|94291|27
1654486090000|2022-06-06 03:28:10|94344.5|94294.5|94345.3|94295.3|94346.6|94296.6|94344.5|94294.5|24
1654486100000|2022-06-06 03:28:20|94344.8|94294.8|94347.4|94297.4|94380.9|94300.5|94344.8|94255.9|23
1654486110000|2022-06-06 03:28:30|94346.5|94296.5|94346.5|94296.5|94348.1|94298.1|94344.7|94294.7|25
1654486120000|2022-06-06 03:28:40|94345|94295|94348.9|94298.9|94348.9|94298.9|94345|94295|20
1654486130000|2022-06-06 03:28:50|94348.3|94298.3|94400.4|94227.8|94400.4|94305.7|94348.2|94227.8|26
1654486140000|2022-06-06 03:29:00|94387.9|94256.1|94393.1|94249.8|94402.3|94261.2|94387.9|94223.2|24
1654486150000|2022-06-06 03:29:10|94394.6|94249.7|94393.1|94252.7|94396|94256.6|94391.4|94247.9|29
1654486160000|2022-06-06 03:29:20|94393|94252.2|94390|94246.3|94393.2|94254.7|94388.3|94244.1|40
1654486170000|2022-06-06 03:29:30|94392.5|94246.2|94390.4|94250.3|94392.5|94300.9|94350.7|94245.3|28
1654486180000|2022-06-06 03:29:40|94388.5|94254.4|94354.3|94304.3|94391.2|94304.7|94353.1|94248.2|14
1654486190000|2022-06-06 03:29:50|94351.7|94301.7|94352.1|94302.1|94353.3|94303.3|94351.7|94301.7|21
1654486200000|2022-06-06 03:30:00|94352.2|94302.2|94350.4|94300.4|94353.4|94303.4|94349.4|94299.4|22
1654486210000|2022-06-06 03:30:10|94350.7|94300.7|94354.2|94304.2|94354.8|94304.8|94350.1|94300.1|39
1654486220000|2022-06-06 03:30:20|94354|94304|94356.3|94306.3|94356.9|94306.9|94350.3|94300.3|32
1654486230000|2022-06-06 03:30:30|94357|94307|94353.6|94303.6|94357|94307|94352.9|94302.9|20
1654486240000|2022-06-06 03:30:40|94353.5|94303.5|94355.9|94305.9|94359.5|94309.5|94353.5|94303.5|31
1654486250000|2022-06-06 03:30:50|94356.1|94306.1|94351.9|94301.9|94356.1|94306.1|94348.7|94298.7|26
1654486260000|2022-06-06 03:31:00|94351.5|94301.5|94383.6|94244.4|94385.6|94306.9|94348.5|94230|28
1654486270000|2022-06-06 03:31:10|94381.7|94247.2|94383.9|94241.8|94387.4|94292.1|94341.6|94236.5|31
1654486280000|2022-06-06 03:31:20|94384|94241.9|94382.2|94244.6|94384.5|94251.2|94381.7|94236.4|38
1654486290000|2022-06-06 03:31:30|94384.7|94237.8|94385.3|94238.5|94387.3|94248.6|94378.8|94233|32
1654486300000|2022-06-06 03:31:40|94386.5|94236.1|94385.2|94237.4|94389.7|94243.9|94383.3|94231.6|46
1654486310000|2022-06-06 03:31:50|94385.4|94237.7|94382.3|94248.9|94386.8|94255.1|94380.8|94236.3|33
1654486320000|2022-06-06 03:32:00|94382.2|94243|94339.3|94289.3|94384.6|94289.3|94338.8|94239.4|27
1654486330000|2022-06-06 03:32:10|94339.4|94289.4|94379.7|94234.2|94382.4|94289.4|94339|94224.6|37
1654486340000|2022-06-06 03:32:20|94377.1|94240.9|94380.5|94243.3|94381.7|94246.4|94376.9|94232.6|42
1654486350000|2022-06-06 03:32:30|94380.6|94243.4|94380|94238.6|94381.9|94246.9|94378.1|94236.8|34
1654486360000|2022-06-06 03:32:40|94380.8|94239.4|94379.3|94246|94382.2|94246.5|94379.1|94236.2|24
1654486370000|2022-06-06 03:32:50|94380.8|94239.8|94344.6|94294.6|94380.8|94297.7|94339.3|94239.8|35
1654486380000|2022-06-06 03:33:00|94345.2|94295.2|94340.6|94290.6|94345.3|94295.3|94340.2|94290.2|35
1654486390000|2022-06-06 03:33:10|94341.2|94291.2|94341.6|94291.6|94343.1|94293.1|94340.9|94290.9|16
1654486400000|2022-06-06 03:33:20|94341.9|94291.9|94345.5|94295.5|94346.3|94296.3|94341.9|94291.9|21
1654486410000|2022-06-06 03:33:30|94345.8|94295.8|94380.3|94224.1|94386.3|94295.8|94335.1|94215.5|32
1654486420000|2022-06-06 03:33:40|94384.8|94216.4|94379.1|94232.5|94384.8|94240.6|94371.8|94216.4|46
1654486430000|2022-06-06 03:33:50|94378.7|94232|94378.4|94235.8|94381.5|94239.8|94376.2|94228.9|28
1654486440000|2022-06-06 03:34:00|94376.7|94238.6|94377.3|94239.6|94380.3|94244|94376.3|94228.9|41
1654486450000|2022-06-06 03:34:10|94377.4|94239.3|94377.9|94235|94380.4|94240.1|94376.5|94233.9|32
1654486460000|2022-06-06 03:34:20|94377.8|94235.1|94335.4|94285.4|94377.8|94287|94333.5|94234.9|24
1654486470000|2022-06-06 03:34:30|94335.9|94285.9|94337.8|94287.8|94342.4|94292.4|94335.2|94285.2|24
1654486480000|2022-06-06 03:34:40|94338.3|94288.3|94336.9|94286.9|94340.5|94290.5|94335.2|94285.2|23
1654486490000|2022-06-06 03:34:50|94336.7|94286.7|94340.1|94290.1|94341.4|94291.4|94336|94286|24
1654486500000|2022-06-06 03:35:00|94340|94290|94336.7|94286.7|94340|94290|94335.1|94285.1|32
1654486510000|2022-06-06 03:35:10|94334.8|94284.8|94335.7|94285.7|94337.1|94287.1|94334.8|94284.8|28
1654486520000|2022-06-06 03:35:20|94335.1|94285.1|94334.8|94284.8|94341.1|94291.1|94334.8|94284.8|36
1654486530000|2022-06-06 03:35:30|94334|94284|94338.3|94288.3|94339.7|94289.7|94334|94284|29
1654486540000|2022-06-06 03:35:40|94335.8|94285.8|94368.9|94238.4|94383|94287|94331.7|94208.5|28
1654486550000|2022-06-06 03:35:50|94375.1|94222.8|94374.3|94225.6|94379.7|94229.7|94372.5|94213.2|32
1654486560000|2022-06-06 03:36:00|94375.6|94223.1|94371.4|94232.2|94378|94232.2|94371.3|94218.8|27
1654486570000|2022-06-06 03:36:10|94371.2|94232.8|94373.1|94231|94375|94283.5|94332.5|94229.9|30
1654486580000|2022-06-06 03:36:20|94376|94226.8|94332.3|94282.3|94376|94282.3|94332.2|94226.8|33
1654486590000|2022-06-06 03:36:30|94332.2|94282.2|94333.8|94283.8|94333.9|94283.9|94331.2|94281.2|26
1654486600000|2022-06-06 03:36:40|94333|94283|94334.4|94284.4|94338.8|94288.8|94332|94282|19
1654486610000|2022-06-06 03:36:50|94335.5|94285.5|94336.6|94286.6|94337.7|94287.7|94332.9|94282.9|21
1654486620000|2022-06-06 03:37:00|94336.5|94286.5|94331.1|94281.1|94337.1|94287.1|94331.1|94281.1|19
1654486630000|2022-06-06 03:37:10|94330.3|94280.3|94370.6|94232.1|94370.6|94288|94329.8|94224.2|31
1654486640000|2022-06-06 03:37:20|94367.4|94235.9|94373.4|94221|94377.3|94237.3|94364.7|94208.2|37
1654486650000|2022-06-06 03:37:30|94373.5|94219.8|94373.2|94222.3|94375.7|94227.8|94368.6|94214.3|32
1654486660000|2022-06-06 03:37:40|94372.9|94220.8|94370.5|94234.8|94372.9|94237.9|94368.4|94220.8|33
1654486670000|2022-06-06 03:37:50|94371.1|94231.5|94370.2|94227.7|94371.9|94237.3|94367.3|94224.6|27
1654486680000|2022-06-06 03:38:00|94370.3|94228|94333|94283|94371.3|94286.4|94328.8|94227.4|21
1654486690000|2022-06-06 03:38:10|94333.1|94283.1|94331.3|94281.3|94334|94284|94329.5|94279.5|20
1654486700000|2022-06-06 03:38:20|94334.1|94284.1|94334.2|94284.2|94336.9|94286.9|94330.9|94280.9|23
1654486710000|2022-06-06 03:38:30|94332.4|94282.4|94373.1|94246.2|94377.5|94286.8|94330.1|94237.4|25
1654486720000|2022-06-06 03:38:40|94373|94246.8|94378.6|94233.5|94378.6|94283.8|94333.7|94228.9|30
1654486730000|2022-06-06 03:38:50|94378.8|94233.7|94373.5|94235|94381.6|94244.5|94373.5|94218.6|30
1654486740000|2022-06-06 03:39:00|94374.8|94234.3|94386.2|94248|94397.3|94300.8|94350.4|94222.3|39
1654486750000|2022-06-06 03:39:10|94396.5|94225.1|94390.4|94244.6|94398|94252.1|94385.7|94224.3|33
1654486760000|2022-06-06 03:39:20|94393.3|94237.5|94391.2|94248.5|94393.3|94301.3|94351.3|94237.5|26
1654486770000|2022-06-06 03:39:30|94392.3|94248.8|94389.4|94253.1|94393|94254.7|94388|94243.1|14
1654486780000|2022-06-06 03:39:40|94390.7|94248.1|94388.3|94255.3|94393.1|94262.5|94386.9|94240.2|25
1654486790000|2022-06-06 03:39:50|94389.5|94253.8|94391.3|94253.7|94395.2|94253.8|94389.5|94244.2|32
1654486800000|2022-06-06 03:40:00|94390.9|94253.1|94393.6|94249.6|94394.5|94254.5|94390.6|94245.9|33
1654486810000|2022-06-06 03:40:10|94393.5|94250|94394.2|94249.1|94395.9|94263|94391.1|94247.8|32
1654486820000|2022-06-06 03:40:20|94392.2|94254.5|94392.3|94256.7|94395.5|94302.7|94352.7|94250.4|11
1654486830000|2022-06-06 03:40:30|94390.8|94258|94348.8|94298.8|94394.8|94304.4|94348.4|94249.6|21
1654486840000|2022-06-06 03:40:40|94348.6|94298.6|94350.9|94300.9|94352.3|94302.3|94348.4|94298.4|16
1654486850000|2022-06-06 03:40:50|94349.8|94299.8|94349.3|94299.3|94351.1|94301.1|94348.9|94298.9|24
1654486860000|2022-06-06 03:41:00|94349.2|94299.2|94388.1|94245.1|94393.6|94301.3|94348.2|94234.5|34
1654486870000|2022-06-06 03:41:10|94386.7|94250|94381.3|94245.3|94390.6|94252.3|94381|94238.4|43
1654486880000|2022-06-06 03:41:20|94381.6|94243.4|94382|94239|94385.2|94244.2|94380.7|94235.2|33
1654486890000|2022-06-06 03:41:30|94384.2|94234.3|94378.4|94240.6|94385|94247.3|94376.7|94233.5|36
1654486900000|2022-06-06 03:41:40|94377.9|94240.1|94339.1|94289.1|94379.4|94290.3|94338.7|94236|19
1654486910000|2022-06-06 03:41:50|94338.7|94288.7|94380.2|94234|94380.5|94291.7|94338.6|94234|20
1654486920000|2022-06-06 03:42:00|94378.7|94235.2|94382.9|94231.5|94385.9|94238.8|94378.7|94220.1|27
1654486930000|2022-06-06 03:42:10|94384.1|94232.2|94379.8|94238.7|94386.1|94247.6|94376.5|94228.4|24
1654486940000|2022-06-06 03:42:20|94379.7|94247.1|94374.4|94245.9|94380.5|94247.1|94374.4|94234.7|29
1654486950000|2022-06-06 03:42:30|94376.4|94240.2|94370.1|94219.6|94396.6|94242.9|94365.2|94206.2|52
1654486960000|2022-06-06 03:42:40|94367.9|94228.1|94381.6|94226|94390.9|94241|94364.6|94206.9|40
1654486970000|2022-06-06 03:42:50|94382.4|94220.1|94380.9|94236.7|94384.9|94245.8|94373.4|94214.1|29
1654486980000|2022-06-06 03:43:00|94381.3|94237.1|94380.6|94235.8|94381.3|94239.6|94378.6|94234.7|38
1654486990000|2022-06-06 03:43:10|94380.5|94235.7|94339.4|94289.4|94380.5|94289.8|94338.3|94234.8|21
1654487000000|2022-06-06 03:43:20|94341.1|94291.1|94337|94287|94341.3|94291.3|94337|94287|24
1654487010000|2022-06-06 03:43:30|94337.1|94287.1|94337.7|94287.7|94337.7|94287.7|94335.4|94285.4|16
1654487020000|2022-06-06 03:43:40|94342.4|94292.4|94339.9|94289.9|94342.4|94292.4|94339.6|94289.6|27
1654487030000|2022-06-06 03:43:50|94340.3|94290.3|94340.6|94290.6|94340.9|94290.9|94339.7|94289.7|17
1654487040000|2022-06-06 03:44:00|94342.5|94292.5|94339|94289|94342.5|94292.5|94339|94289|19
1654487050000|2022-06-06 03:44:10|94337.9|94287.9|94374.9|94226.4|94384.6|94288.2|94332|94204.6|31
1654487060000|2022-06-06 03:44:20|94375.5|94229.1|94376.4|94220.9|94380.2|94229.5|94373.4|94214.1|30
1654487070000|2022-06-06 03:44:30|94375.2|94222.4|94372.8|94224.8|94376|94228.5|94370.4|94220.3|27
1654487080000|2022-06-06 03:44:40|94371.5|94227.2|94373.4|94230.9|94375.9|94285.4|94332|94223.8|39
1654487090000|2022-06-06 03:44:50|94373.2|94230.6|94370.4|94232.9|94376|94232.9|94370.4|94225.5|22
1654487100000|2022-06-06 03:45:00|94373.2|94227.1|94373.1|94222.9|94374.8|94229.7|94370.5|94218.1|27
1654487110000|2022-06-06 03:45:10|94374.2|94220.6|94328.6|94278.6|94376|94285.7|94327.8|94216.1|23
1654487120000|2022-06-06 03:45:20|94329.1|94279.1|94365.8|94220.5|94370|94281|94327.5|94216.5|40
1654487130000|2022-06-06 03:45:30|94367|94217.8|94370.1|94226.7|94373.3|94228.3|94365.9|94213.7|51
1654487140000|2022-06-06 03:45:40|94369.5|94225.3|94370.1|94225.3|94371.1|94232|94367.8|94222|36
1654487150000|2022-06-06 03:45:50|94366.8|94231.8|94370.5|94224.1|94371.7|94231.8|94366.8|94224.1|35
1654487160000|2022-06-06 03:46:00|94369.5|94226.3|94366.5|94222.5|94370.6|94279.6|94322.9|94214.2|45
1654487170000|2022-06-06 03:46:10|94367.8|94217.9|94367.3|94218.5|94372.5|94226|94365.4|94208.5|39
1654487180000|2022-06-06 03:46:20|94367.4|94219.3|94369.1|94219.6|94371.3|94220.4|94367.4|94214.5|36
1654487190000|2022-06-06 03:46:30|94368.9|94219.7|94366.6|94225.4|94369.8|94231.2|94364.8|94215.7|25
1654487200000|2022-06-06 03:46:40|94367.4|94223.9|94327.1|94277.1|94367.7|94277.1|94324|94223.5|43
1654487210000|2022-06-06 03:46:50|94326.5|94276.5|94374.6|94235|94375.5|94283.4|94324.9|94233|36
1654487220000|2022-06-06 03:47:00|94374.4|94234.8|94375.5|94231.9|94375.7|94238.3|94371.7|94228.4|36
1654487230000|2022-06-06 03:47:10|94375.7|94232.1|94376.3|94226.5|94377.9|94233.6|94374.4|94221.6|22
1654487240000|2022-06-06 03:47:20|94375.5|94226.6|94376.8|94231.3|94382.3|94246.9|94373|94222|31
1654487250000|2022-06-06 03:47:30|94374.2|94231.7|94374.2|94224|94376.2|94237.9|94369.8|94217.6|48
1654487260000|2022-06-06 03:47:40|94370.2|94231.9|94372.1|94233|94375|94237.5|94370|94219.5|29
1654487270000|2022-06-06 03:47:50|94371.2|94235.8|94368.2|94227.5|94373.3|94235.8|94366.3|94224.2|42
1654487280000|2022-06-06 03:48:00|94368.3|94227.9|94369.8|94220.5|94377.4|94228.4|94366|94207.2|33
1654487290000|2022-06-06 03:48:10|94369.9|94220.7|94367.9|94229.8|94371.9|94238.9|94366|94213.6|45
1654487300000|2022-06-06 03:48:20|94366.6|94228.9|94366.6|94232.8|94371.5|94234.3|94365.3|94217.4|36
1654487310000|2022-06-06 03:48:30|94368.7|94225|94369.4|94227.1|94370.7|94231.6|94367.3|94220.8|26
1654487320000|2022-06-06 03:48:40|94370.1|94225.7|94329.1|94279.1|94370.1|94280|94327.9|94225.7|29
1654487330000|2022-06-06 03:48:50|94328.9|94278.9|94372.1|94229.8|94378.8|94285.1|94328.6|94217.2|39
1654487340000|2022-06-06 03:49:00|94370.2|94234.9|94373|94233.3|94377.2|94239.3|94370.2|94218.2|41
1654487350000|2022-06-06 03:49:10|94372.8|94232.9|94374.7|94230.9|94377.2|94233.4|94372.8|94226.2|34
1654487360000|2022-06-06 03:49:20|94375|94230.7|94374.3|94221.4|94376.3|94232.4|94371.5|94221.4|37
1654487370000|2022-06-06 03:49:30|94376.5|94217.8|94373.8|94234.6|94376.5|94237.3|94372.2|94217.8|36
1654487380000|2022-06-06 03:49:40|94373.7|94234.5|94332.9|94282.9|94373.8|94283.7|94331.2|94233.8|36
1654487390000|2022-06-06 03:49:50|94332.7|94282.7|94331.6|94281.6|94333.8|94283.8|94331.1|94281.1|22
1654487400000|2022-06-06 03:50:00|94331.2|94281.2|94328.9|94278.9|94332.8|94282.8|94328.5|94278.5|27
1654487410000|2022-06-06 03:50:10|94329.5|94279.5|94329|94279|94329.8|94279.8|94327.2|94277.2|35
1654487420000|2022-06-06 03:50:20|94329.3|94279.3|94331.8|94281.8|94333.8|94283.8|94328.2|94278.2|34
1654487430000|2022-06-06 03:50:30|94331.2|94281.2|94332.7|94282.7|94332.8|94282.8|94329.3|94279.3|36
1654487440000|2022-06-06 03:50:40|94332.4|94282.4|94333.3|94283.3|94333.8|94283.8|94331.3|94281.3|25
1654487450000|2022-06-06 03:50:50|94333.5|94283.5|94330|94280|94338.3|94288.3|94329.1|94279.1|38
1654487460000|2022-06-06 03:51:00|94330.1|94280.1|94332.3|94282.3|94333.7|94283.7|94330.1|94280.1|31
1654487470000|2022-06-06 03:51:10|94332.1|94282.1|94329.3|94279.3|94335.5|94285.5|94329.3|94279.3|31
1654487480000|2022-06-06 03:51:20|94330|94280|94329|94279|94330.4|94280.4|94328.8|94278.8|30
1654487490000|2022-06-06 03:51:30|94329.3|94279.3|94370|94220.6|94370|94279.3|94326|94217.3|41
1654487500000|2022-06-06 03:51:40|94370.1|94220.7|94369.6|94225.8|94372.4|94234.4|94364.9|94219.2|33
1654487510000|2022-06-06 03:51:50|94371.9|94221.2|94370.2|94220.6|94374|94229.2|94367.7|94214.5|28
1654487520000|2022-06-06 03:52:00|94370.5|94222|94327.5|94277.5|94370.8|94278|94327.5|94220.8|33
1654487530000|2022-06-06 03:52:10|94327.4|94277.4|94330.2|94280.2|94330.2|94280.2|94327.2|94277.2|20
1654487540000|2022-06-06 03:52:20|94330|94280|94329.6|94279.6|94333.5|94283.5|94329|94279|29
1654487550000|2022-06-06 03:52:30|94329.7|94279.7|94326.7|94276.7|94329.7|94279.7|94326.7|94276.7|23
1654487560000|2022-06-06 03:52:40|94325.5|94275.5|94329.7|94279.7|94329.7|94279.7|94324.9|94274.9|30
1654487570000|2022-06-06 03:52:50|94331.9|94281.9|94326.8|94276.8|94331.9|94281.9|94325.2|94275.2|25
1654487580000|2022-06-06 03:53:00|94327.4|94277.4|94326.2|94276.2|94327.8|94277.8|94325.1|94275.1|27
1654487590000|2022-06-06 03:53:10|94326.6|94276.6|94329.6|94279.6|94329.6|94279.6|94326.3|94276.3|28
1654487600000|2022-06-06 03:53:20|94329.7|94279.7|94328.8|94278.8|94329.7|94279.7|94327.8|94277.8|27
1654487610000|2022-06-06 03:53:30|94329.7|94279.7|94329.7|94279.7|94331.5|94281.5|94328.6|94278.6|17
1654487620000|2022-06-06 03:53:40|94369.4|94241.5|94326.9|94276.9|94369.4|94279.1|94324.8|94240.8|21
1654487630000|2022-06-06 03:53:50|94329.2|94279.2|94369.7|94222.2|94376.3|94284|94327.3|94220.9|52
1654487640000|2022-06-06 03:54:00|94369.8|94220.4|94370.1|94214|94371.8|94230.1|94363.5|94214|46
1654487650000|2022-06-06 03:54:10|94368.9|94217.1|94366.3|94223.1|94370.8|94224|94364.5|94215.1|30
1654487660000|2022-06-06 03:54:20|94365.7|94222.6|94327.6|94277.6|94366.6|94280.1|94327.2|94220.6|24
1654487670000|2022-06-06 03:54:30|94328|94278|94324.5|94274.5|94328|94278|94323.1|94273.1|20
1654487680000|2022-06-06 03:54:40|94325.2|94275.2|94323.8|94273.8|94330.1|94280.1|94322.2|94272.2|31
1654487690000|2022-06-06 03:54:50|94323.2|94273.2|94324|94274|94327.2|94277.2|94323|94273|23
1654487700000|2022-06-06 03:55:00|94323.8|94273.8|94327.4|94277.4|94330.3|94280.3|94323.5|94273.5|29
1654487710000|2022-06-06 03:55:10|94327.5|94277.5|94324.5|94274.5|94327.5|94277.5|94324.5|94274.5|15
1654487720000|2022-06-06 03:55:20|94324.9|94274.9|94326.9|94276.9|94327.1|94277.1|94322.3|94272.3|28
1654487730000|2022-06-06 03:55:30|94326.7|94276.7|94328.4|94278.4|94331.9|94281.9|94326.3|94276.3|23
1654487740000|2022-06-06 03:55:40|94329.8|94279.8|94325.8|94275.8|94330.2|94280.2|94325.4|94275.4|14
1654487750000|2022-06-06 03:55:50|94325.7|94275.7|94328.8|94278.8|94329.3|94279.3|94324.3|94274.3|13
1654487760000|2022-06-06 03:56:00|94327.6|94277.6|94325.4|94275.4|94327.6|94277.6|94323.8|94273.8|21
1654487770000|2022-06-06 03:56:10|94326|94276|94361.2|94220|94365.8|94276.4|94322.7|94209.2|36
1654487780000|2022-06-06 03:56:20|94367.1|94207.3|94366.8|94204.9|94368.7|94218.1|94361.6|94203|28
1654487790000|2022-06-06 03:56:30|94363.8|94210.1|94365.3|94211.8|94366.6|94215.9|94363.3|94205.7|25
1654487800000|2022-06-06 03:56:40|94365.7|94213.7|94361.4|94219.5|94365.7|94228.5|94356.1|94213.7|30
1654487810000|2022-06-06 03:56:50|94362.5|94218.7|94358.7|94201.8|94365.9|94224|94350.7|94190.7|35
1654487820000|2022-06-06 03:57:00|94356.5|94207.9|94357.3|94205|94366|94211.4|94355.8|94192.9|32
1654487830000|2022-06-06 03:57:10|94356.8|94209.4|94357.2|94216.8|94359.1|94224.3|94355|94205.9|27
1654487840000|2022-06-06 03:57:20|94358.9|94216.7|94358.2|94216.5|94360.7|94227.3|94354.5|94214.7|35
1654487850000|2022-06-06 03:57:30|94357.8|94216.1|94360.3|94214.6|94361.8|94217.7|94357.8|94211.2|28
1654487860000|2022-06-06 03:57:40|94358.8|94217.8|94317.4|94267.4|94358.9|94272.5|94316|94217.2|34
1654487870000|2022-06-06 03:57:50|94318.9|94268.9|94318|94268|94318.9|94268.9|94316.3|94266.3|14
1654487880000|2022-06-06 03:58:00|94316.3|94266.3|94320.4|94270.4|94321.5|94271.5|94316.3|94266.3|32
1654487890000|2022-06-06 03:58:10|94319.9|94269.9|94318.6|94268.6|94320.1|94270.1|94317|94267|26
1654487900000|2022-06-06 03:58:20|94318.3|94268.3|94321.4|94271.4|94323.1|94273.1|94318.3|94268.3|32
1654487910000|2022-06-06 03:58:30|94320.7|94270.7|94319.7|94269.7|94321|94271|94317.3|94267.3|29
1654487920000|2022-06-06 03:58:40|94319.8|94269.8|94321.3|94271.3|94322.9|94272.9|94318.1|94268.1|27
1654487930000|2022-06-06 03:58:50|94321.6|94271.6|94321.1|94271.1|94321.6|94271.6|94319.9|94269.9|25
1654487940000|2022-06-06 03:59:00|94321|94271|94370.3|94210.1|94373.4|94271|94320.4|94200.7|35
1654487950000|2022-06-06 03:59:10|94370|94213.2|94363.7|94219.7|94371|94225.7|94361.2|94207.8|31
1654487960000|2022-06-06 03:59:20|94363.6|94219.4|94366.5|94212.6|94367.4|94222.5|94361.3|94211|19
1654487970000|2022-06-06 03:59:30|94366.8|94212.9|94362.3|94215.2|94367.4|94219.2|94362.3|94210|11
1654487980000|2022-06-06 03:59:40|94364.9|94213.9|94370.8|94213.6|94372.6|94276.1|94321|94209.8|29
1654487990000|2022-06-06 03:59:50|94372.4|94213|94364.4|94214.9|94372.7|94231|94361.4|94211.4|32
1654488000000|2022-06-06 04:00:00|94364.2|94214.3|94367|94218.2|94367|94276|94326|94210.7|39
1654488010000|2022-06-06 04:00:10|94365.8|94217.7|94367.3|94228|94370.4|94231|94364.6|94217.3|40
1654488020000|2022-06-06 04:00:20|94366.7|94227.6|94380.6|94238.8|94385.7|94285.4|94333.6|94206.4|55
1654488030000|2022-06-06 04:00:30|94381.4|94236.2|94380.3|94239.1|94387.3|94292|94340.3|94226.8|35
1654488040000|2022-06-06 04:00:40|94380.5|94242.3|94385.2|94234.8|94385.2|94246.6|94378.3|94232.8|31
1654488050000|2022-06-06 04:00:50|94383.7|94239.2|94380.8|94240.8|94385.5|94245.7|94379.5|94227.6|33
1654488060000|2022-06-06 04:01:00|94381.1|94238.2|94386|94233.9|94388.2|94239.4|94381.1|94227|30
1654488070000|2022-06-06 04:01:10|94386.2|94234|94378.3|94251.7|94388.8|94251.7|94378.3|94228.2|25
1654488080000|2022-06-06 04:01:20|94381.3|94251.9|94381.2|94245.1|94388.1|94251.9|94379|94226.8|17
1654488090000|2022-06-06 04:01:30|94379.9|94245.2|94380.9|94241.4|94384|94246.7|94379.8|94239|24
1654488100000|2022-06-06 04:01:40|94380.2|94247.2|94344.4|94294.4|94382.1|94295.7|94340.9|94239.1|30
1654488110000|2022-06-06 04:01:50|94341.9|94291.9|94339.8|94289.8|94341.9|94291.9|94337.6|94287.6|17
1654488120000|2022-06-06 04:02:00|94338.4|94288.4|94380|94221.2|94380|94289.2|94333.5|94221.2|48
1654488130000|2022-06-06 04:02:10|94377.4|94225.8|94373.9|94240.6|94381|94240.7|94373.6|94219|38
1654488140000|2022-06-06 04:02:20|94374.1|94242.5|94375.1|94236.4|94375.7|94243.2|94370.5|94226.9|27
1654488150000|2022-06-06 04:02:30|94374.8|94235.4|94376.8|94238|94384.7|94238|94374.8|94211.6|10
1654488160000|2022-06-06 04:02:40|94374.2|94236.7|94378.7|94227.6|94382.2|94244.8|94370.7|94215.5|31
1654488170000|2022-06-06 04:02:50|94377|94231.7|94373.6|94239.7|94382.7|94240.4|94373.2|94218|20
1654488180000|2022-06-06 04:03:00|94373.5|94239.4|94377.1|94231.3|94377.4|94242.6|94371.5|94231.3|28
1654488190000|2022-06-06 04:03:10|94332.7|94282.7|94338|94288|94338|94288|94332.7|94282.7|21
1654488200000|2022-06-06 04:03:20|94338.8|94288.8|94324.3|94274.3|94338.8|94288.8|94324.3|94274.3|21
1654488210000|2022-06-06 04:03:30|94326.5|94276.5|94371.1|94229.9|94377.9|94276.5|94325.8|94206.1|13
1654488220000|2022-06-06 04:03:40|94366.8|94235.7|94365.5|94233.8|94376.8|94235.7|94365.5|94213.9|13
1654488230000|2022-06-06 04:03:50|94369|94226.4|94373.7|94225.9|94375|94276.1|94326.1|94196.2|37
1654488240000|2022-06-06 04:04:00|94373.8|94226.4|94376|94228.4|94376.3|94236.2|94371.9|94223.9|29
1654488250000|2022-06-06 04:04:10|94377.3|94226.4|94375.3|94230.5|94377.5|94235.4|94372.2|94224.4|25
1654488260000|2022-06-06 04:04:20|94373.4|94229.5|94375.8|94228.9|94378.4|94240.9|94372.6|94223.8|16
1654488270000|2022-06-06 04:04:30|94374.6|94231.5|94374.9|94234.5|94374.9|94237.5|94371.9|94230.9|17
1654488280000|2022-06-06 04:04:40|94378.3|94223.5|94338|94288|94378.3|94288|94337.5|94223.5|12
1654488290000|2022-06-06 04:04:50|94337.9|94287.9|94334.6|94284.6|94338.8|94288.8|94333.2|94283.2|22
1654488300000|2022-06-06 04:05:00|94334.5|94284.5|94340.6|94290.6|94343.1|94293.1|94334.5|94284.5|24
1654488310000|2022-06-06 04:05:10|94341.1|94291.1|94339|94289|94342.6|94292.6|94337.8|94287.8|20
1654488320000|2022-06-06 04:05:20|94338.9|94288.9|94386.7|94230.5|94386.8|94293.3|94338.7|94228.5|32
1654488330000|2022-06-06 04:05:30|94386.1|94232.2|94340|94290|94386.5|94293.7|94340|94231.1|28
1654488340000|2022-06-06 04:05:40|94339.4|94289.4|94340.7|94290.7|94377.8|94292.7|94339.4|94249.8|17
1654488350000|2022-06-06 04:05:50|94340.5|94290.5|94378.2|94248.2|94378.2|94290.9|94339.6|94248.2|21
1654488360000|2022-06-06 04:06:00|94340.1|94290.1|94341|94291|94378.2|94295.6|94339.4|94247.8|40
1654488370000|2022-06-06 04:06:10|94341.8|94291.8|94380|94251.7|94381.1|94293.6|94341.2|94251.4|22
1654488380000|2022-06-06 04:06:20|94342.2|94292.2|94342.1|94292.1|94346.5|94296.5|94342.1|94292.1|19
1654488390000|2022-06-06 04:06:30|94345.1|94295.1|94345|94295|94346.6|94296.6|94343.9|94293.9|20
1654488400000|2022-06-06 04:06:40|94344.5|94294.5|94345.3|94295.3|94345.3|94295.3|94344.2|94294.2|18
1654488410000|2022-06-06 04:06:50|94343.7|94293.7|94342.4|94292.4|94347.4|94297.4|94341|94291|21
1654488420000|2022-06-06 04:07:00|94342.6|94292.6|94342.8|94292.8|94343.4|94293.4|94340.8|94290.8|23
1654488430000|2022-06-06 04:07:10|94342.5|94292.5|94346.6|94296.6|94349|94299|94342.1|94292.1|17
1654488440000|2022-06-06 04:07:20|94347|94297|94342.2|94292.2|94347.4|94297.4|94340.8|94290.8|33
1654488450000|2022-06-06 04:07:30|94341.5|94291.5|94343.9|94293.9|94345.3|94295.3|94339.3|94289.3|29
1654488460000|2022-06-06 04:07:40|94344.1|94294.1|94341.3|94291.3|94344.3|94294.3|94340.2|94290.2|16
1654488470000|2022-06-06 04:07:50|94340.8|94290.8|94345.3|94295.3|94348.5|94298.5|94340.6|94290.6|8
1654488480000|2022-06-06 04:08:00|94344|94294|94343.1|94293.1|94344.8|94294.8|94342.7|94292.7|15
1654488490000|2022-06-06 04:08:10|94343.5|94293.5|94341.4|94291.4|94347.7|94297.7|94341.4|94291.4|17
1654488500000|2022-06-06 04:08:20|94341.7|94291.7|94342.4|94292.4|94343|94293|94341.5|94291.5|29
1654488510000|2022-06-06 04:08:30|94342.8|94292.8|94343.7|94293.7|94345.2|94295.2|94342.4|94292.4|29
1654488520000|2022-06-06 04:08:40|94340.8|94290.8|94340.9|94290.9|94341.3|94291.3|94339.6|94289.6|35
1654488530000|2022-06-06 04:08:50|94340.6|94290.6|94342.9|94292.9|94347|94297|94339.6|94289.6|18
1654488540000|2022-06-06 04:09:00|94343|94293|94341.1|94291.1|94343.4|94293.4|94340.2|94290.2|28
1654488550000|2022-06-06 04:09:10|94340.9|94290.9|94336.5|94286.5|94341.6|94291.6|94336.5|94286.5|20
1654488560000|2022-06-06 04:09:20|94336.1|94286.1|94333.1|94283.1|94373.5|94287.8|94333.1|94247.1|29
1654488570000|2022-06-06 04:09:30|94332.9|94282.9|94332.7|94282.7|94333.4|94283.4|94332.1|94282.1|13
1654488580000|2022-06-06 04:09:40|94368.6|94239.3|94332.1|94282.1|94369|94282.5|94329.4|94239.3|21
1654488590000|2022-06-06 04:09:50|94330.7|94280.7|94331.2|94281.2|94336.4|94286.4|94330.2|94280.2|22
1654488600000|2022-06-06 04:10:00|94332.5|94282.5|94379.7|94251.9|94384.2|94293.3|94331.5|94242.3|30
1654488610000|2022-06-06 04:10:10|94341.3|94291.3|94375|94248.5|94379.8|94291.3|94336.4|94241.8|33
1654488620000|2022-06-06 04:10:20|94337.8|94287.8|94338|94288|94342.2|94292.2|94335.5|94285.5|24
1654488630000|2022-06-06 04:10:30|94338.1|94288.1|94339.2|94289.2|94374.8|94289.2|94335.6|94245.7|34
1654488640000|2022-06-06 04:10:40|94339.5|94289.5|94373.7|94248.2|94375.6|94289.5|94336.4|94247.5|23
1654488650000|2022-06-06 04:10:50|94337.1|94287.1|94341.5|94291.5|94373.9|94293.5|94336.3|94247.2|22
1654488660000|2022-06-06 04:11:00|94340.6|94290.6|94340.5|94290.5|94341.4|94291.4|94340.2|94290.2|25
1654488670000|2022-06-06 04:11:10|94340.6|94290.6|94345.8|94295.8|94346.4|94296.4|94340.6|94290.6|26
1654488680000|2022-06-06 04:11:20|94345.4|94295.4|94345.6|94295.6|94345.6|94295.6|94344|94294|14
1654488690000|2022-06-06 04:11:30|94343.6|94293.6|94377.6|94247|94380.3|94293.9|94338.8|94246.4|36
1654488700000|2022-06-06 04:11:40|94378.1|94247.7|94379.4|94248.9|94380.6|94290.8|94339|94247.3|26
1654488710000|2022-06-06 04:11:50|94379.3|94247.6|94342.2|94292.2|94379.3|94295.3|94340|94247.6|34
1654488720000|2022-06-06 04:12:00|94342|94292|94345.5|94295.5|94345.8|94295.8|94342|94292|24
1654488730000|2022-06-06 04:12:10|94345.4|94295.4|94353|94303|94391.1|94307.2|94344.8|94264.1|46
1654488740000|2022-06-06 04:12:20|94353.9|94303.9|94371.7|94321.7|94403.3|94326|94351.7|94258.1|40
1654488750000|2022-06-06 04:12:30|94379.4|94329.4|94371.7|94321.7|94414.7|94329.5|94371.4|94288.4|31
1654488760000|2022-06-06 04:12:40|94371.3|94321.3|94378.7|94328.7|94423.7|94335|94370.5|94284.8|28
1654488770000|2022-06-06 04:12:50|94376.6|94326.6|94380.5|94330.5|94383.6|94333.6|94375.8|94325.8|30
1654488780000|2022-06-06 04:13:00|94379.5|94329.5|94379.3|94329.3|94383.6|94333.6|94378.8|94328.8|29
1654488790000|2022-06-06 04:13:10|94374.2|94324.2|94368.8|94318.8|94374.9|94324.9|94368.4|94318.4|21
1654488800000|2022-06-06 04:13:20|94370.7|94320.7|94372.5|94322.5|94377.6|94327.6|94364.6|94314.6|36
1654488810000|2022-06-06 04:13:30|94372.2|94322.2|94369.9|94319.9|94372.3|94322.3|94369.5|94319.5|24
1654488820000|2022-06-06 04:13:40|94370.5|94320.5|94372.3|94322.3|94372.9|94322.9|94369.7|94319.7|18
1654488830000|2022-06-06 04:13:50|94372.4|94322.4|94369.3|94319.3|94372.4|94322.4|94369.3|94319.3|18
1654488840000|2022-06-06 04:14:00|94369.6|94319.6|94369|94319|94372.3|94322.3|94366.5|94316.5|27
1654488850000|2022-06-06 04:14:10|94367.5|94317.5|94364.9|94314.9|94369.3|94319.3|94364.9|94314.9|19
1654488860000|2022-06-06 04:14:20|94365.1|94315.1|94370.5|94320.5|94370.5|94320.5|94364.2|94314.2|9
1654488870000|2022-06-06 04:14:30|94368.9|94318.9|94366.5|94316.5|94369|94319|94366.5|94316.5|19
1654488880000|2022-06-06 04:14:40|94366.4|94316.4|94365.2|94315.2|94369.9|94319.9|94364.5|94314.5|24
1654488890000|2022-06-06 04:14:50|94365.9|94315.9|94360.4|94310.4|94365.9|94315.9|94360.4|94310.4|21
1654488900000|2022-06-06 04:15:00|94360.1|94310.1|94365.9|94315.9|94367.8|94317.8|94360.1|94310.1|24
1654488910000|2022-06-06 04:15:10|94364.7|94314.7|94361.1|94311.1|94364.7|94314.7|94361.1|94311.1|20
1654488920000|2022-06-06 04:15:20|94360.4|94310.4|94362.2|94312.2|94364|94314|94360|94310|20
1654488930000|2022-06-06 04:15:30|94361.3|94311.3|94358.7|94308.7|94361.4|94311.4|94358.7|94308.7|25
1654488940000|2022-06-06 04:15:40|94358.5|94308.5|94357.7|94307.7|94401.4|94312.7|94352.9|94266.1|39
1654488950000|2022-06-06 04:15:50|94356|94306|94354.3|94304.3|94396.5|94307.5|94352.6|94270.9|32
1654488960000|2022-06-06 04:16:00|94352.8|94302.8|94349.8|94299.8|94356|94306|94346.8|94296.8|32
1654488970000|2022-06-06 04:16:10|94350.5|94300.5|94350.9|94300.9|94352.4|94302.4|94350.5|94300.5|24
1654488980000|2022-06-06 04:16:20|94350.2|94300.2|94347.5|94297.5|94352|94302|94347.5|94297.5|28
1654488990000|2022-06-06 04:16:30|94347.6|94297.6|94346.2|94296.2|94349.4|94299.4|94345.9|94295.9|23
1654489000000|2022-06-06 04:16:40|94346.1|94296.1|94345.8|94295.8|94347.8|94297.8|94345.8|94295.8|26
1654489010000|2022-06-06 04:16:50|94346.6|94296.6|94345.3|94295.3|94346.6|94296.6|94343.3|94293.3|16
1654489020000|2022-06-06 04:17:00|94345.9|94295.9|94343.4|94293.4|94348.6|94298.6|94343.4|94293.4|21
1654489030000|2022-06-06 04:17:10|94343.2|94293.2|94342|94292|94344.3|94294.3|94341.9|94291.9|21
1654489040000|2022-06-06 04:17:20|94342.5|94292.5|94350.4|94300.4|94353.9|94303.9|94342.5|94292.5|37
1654489050000|2022-06-06 04:17:30|94350.6|94300.6|94359.1|94309.1|94365.4|94315.4|94346.5|94296.5|35
1654489060000|2022-06-06 04:17:40|94357.9|94307.9|94359.4|94309.4|94367.3|94317.3|94356.3|94306.3|26
1654489070000|2022-06-06 04:17:50|94358.1|94308.1|94353.7|94303.7|94358.4|94308.4|94353|94303|22
1654489080000|2022-06-06 04:18:00|94353.6|94303.6|94358.3|94308.3|94358.3|94308.3|94353.4|94303.4|35
1654489090000|2022-06-06 04:18:10|94358.1|94308.1|94355.8|94305.8|94360.7|94310.7|94355.5|94305.5|35
1654489100000|2022-06-06 04:18:20|94356.4|94306.4|94357.1|94307.1|94357.2|94307.2|94356.3|94306.3|19
1654489110000|2022-06-06 04:18:30|94356.8|94306.8|94350.5|94300.5|94358.8|94308.8|94350.5|94300.5|28
1654489120000|2022-06-06 04:18:40|94350.8|94300.8|94352.5|94302.5|94354.9|94304.9|94350.1|94300.1|14
1654489130000|2022-06-06 04:18:50|94352.4|94302.4|94353|94303|94357.1|94307.1|94351.4|94301.4|29
1654489140000|2022-06-06 04:19:00|94351.7|94301.7|94349.6|94299.6|94351.8|94301.8|94346.6|94296.6|32
1654489150000|2022-06-06 04:19:10|94349.3|94299.3|94355.2|94305.2|94356.6|94306.6|94348.5|94298.5|34
1654489160000|2022-06-06 04:19:20|94355.1|94305.1|94354.1|94304.1|94355.6|94305.6|94353.3|94303.3|26
1654489170000|2022-06-06 04:19:30|94353.5|94303.5|94354.9|94304.9|94355.2|94305.2|94351.6|94301.6|21
1654489180000|2022-06-06 04:19:40|94355.5|94305.5|94348.7|94298.7|94355.5|94305.5|94346.6|94296.6|36
1654489190000|2022-06-06 04:19:50|94348.6|94298.6|94350|94300|94350.1|94300.1|94346.8|94296.8|33
1654489200000|2022-06-06 04:20:00|94349.5|94299.5|94350.7|94300.7|94355.4|94305.4|94349.4|94299.4|36
1654489210000|2022-06-06 04:20:10|94350.8|94300.8|94353|94303|94355.8|94305.8|94347.6|94297.6|34
1654489220000|2022-06-06 04:20:20|94353.1|94303.1|94358.4|94308.4|94358.4|94308.4|94352.5|94302.5|20
1654489230000|2022-06-06 04:20:30|94358.5|94308.5|94355.9|94305.9|94358.7|94308.7|94355.9|94305.9|25
1654489240000|2022-06-06 04:20:40|94356|94306|94363.2|94313.2|94400.4|94313.3|94355.6|94274|21
1654489250000|2022-06-06 04:20:50|94402.6|94275|94365|94315|94402.6|94315|94361.4|94273.1|31
1654489260000|2022-06-06 04:21:00|94366.1|94316.1|94360.1|94310.1|94368.9|94318.9|94359|94309|26
1654489270000|2022-06-06 04:21:10|94359.8|94309.8|94357.8|94307.8|94360.4|94310.4|94357.8|94307.8|26
1654489280000|2022-06-06 04:21:20|94357.9|94307.9|94355.7|94305.7|94360.5|94310.5|94355.7|94305.7|28
1654489290000|2022-06-06 04:21:30|94355.8|94305.8|94360.9|94310.9|94399.9|94312.3|94354.4|94272.7|30
1654489300000|2022-06-06 04:21:40|94361.7|94311.7|94358.7|94308.7|94399.9|94315.8|94358.1|94274.3|26
1654489310000|2022-06-06 04:21:50|94358.6|94308.6|94359.7|94309.7|94361.8|94311.8|94358.5|94308.5|19
1654489320000|2022-06-06 04:22:00|94359.9|94309.9|94361|94311|94362.4|94312.4|94359.9|94309.9|15
1654489330000|2022-06-06 04:22:10|94361.8|94311.8|94358.4|94308.4|94361.8|94311.8|94358.2|94308.2|22
1654489340000|2022-06-06 04:22:20|94363.7|94313.7|94355.7|94305.7|94364.3|94314.3|94355.7|94305.7|30
1654489350000|2022-06-06 04:22:30|94355.5|94305.5|94359.8|94309.8|94360.7|94310.7|94351.6|94301.6|39
1654489360000|2022-06-06 04:22:40|94361.2|94311.2|94359.4|94309.4|94361.2|94311.2|94359.4|94309.4|19
1654489370000|2022-06-06 04:22:50|94359.6|94309.6|94357.1|94307.1|94360|94310|94357.1|94307.1|22
1654489380000|2022-06-06 04:23:00|94356.7|94306.7|94356.5|94306.5|94356.8|94306.8|94353.4|94303.4|21
1654489390000|2022-06-06 04:23:10|94357.6|94307.6|94357.3|94307.3|94357.6|94307.6|94354.2|94304.2|19
1654489400000|2022-06-06 04:23:20|94359.3|94309.3|94351.2|94301.2|94359.6|94309.6|94351.2|94301.2|15
1654489410000|2022-06-06 04:23:30|94351.7|94301.7|94356.2|94306.2|94356.6|94306.6|94351.7|94301.7|19
1654489420000|2022-06-06 04:23:40|94356.4|94306.4|94357.9|94307.9|94361.8|94311.8|94349.8|94299.8|44
1654489430000|2022-06-06 04:23:50|94356.7|94306.7|94354.9|94304.9|94396.5|94310.5|94349.9|94269.7|40
1654489440000|2022-06-06 04:24:00|94354.8|94304.8|94350|94300|94354.8|94304.8|94346.6|94296.6|32
1654489450000|2022-06-06 04:24:10|94349.9|94299.9|94348.6|94298.6|94351.3|94301.3|94347.8|94297.8|24
1654489460000|2022-06-06 04:24:20|94347.8|94297.8|94349.8|94299.8|94350.4|94300.4|94347.5|94297.5|26
1654489470000|2022-06-06 04:24:30|94349.9|94299.9|94353.7|94303.7|94399.6|94308.4|94349.9|94272.4|39
1654489480000|2022-06-06 04:24:40|94355.2|94305.2|94353.7|94303.7|94355.5|94305.5|94353.7|94303.7|22
1654489490000|2022-06-06 04:24:50|94354.1|94304.1|94354.8|94304.8|94357.9|94307.9|94354.1|94304.1|31
1654489500000|2022-06-06 04:25:00|94354.9|94304.9|94355.3|94305.3|94356.2|94306.2|94353.9|94303.9|17
1654489510000|2022-06-06 04:25:10|94355.2|94305.2|94354.7|94304.7|94357|94307|94352|94302|23
1654489520000|2022-06-06 04:25:20|94358.9|94308.9|94357.5|94307.5|94359.6|94309.6|94355.5|94305.5|33
1654489530000|2022-06-06 04:25:30|94357.7|94307.7|94351.8|94301.8|94357.7|94307.7|94351.8|94301.8|26
1654489540000|2022-06-06 04:25:40|94352.3|94302.3|94351.4|94301.4|94353.6|94303.6|94348.7|94298.7|21
1654489550000|2022-06-06 04:25:50|94350.8|94300.8|94350.7|94300.7|94357.7|94307.7|94350.7|94300.7|26
1654489560000|2022-06-06 04:26:00|94349.8|94299.8|94349.3|94299.3|94389.1|94300.3|94349|94263.9|27
1654489570000|2022-06-06 04:26:10|94349.6|94299.6|94349.9|94299.9|94349.9|94299.9|94347.3|94297.3|20
1654489580000|2022-06-06 04:26:20|94349.7|94299.7|94353.3|94303.3|94354.7|94304.7|94349.4|94299.4|11
1654489590000|2022-06-06 04:26:30|94353.4|94303.4|94346.7|94296.7|94353.4|94303.4|94344.8|94294.8|20
1654489600000|2022-06-06 04:26:40|94346.6|94296.6|94344.4|94294.4|94353.3|94303.3|94342.2|94292.2|15
1654489610000|2022-06-06 04:26:50|94345.3|94295.3|94351.9|94301.9|94352.6|94302.6|94344.9|94294.9|32
1654489620000|2022-06-06 04:27:00|94350.1|94300.1|94347.3|94297.3|94352.7|94302.7|94346.1|94296.1|31
1654489630000|2022-06-06 04:27:10|94347.4|94297.4|94353.3|94303.3|94354.7|94304.7|94346.7|94296.7|27
1654489640000|2022-06-06 04:27:20|94352.9|94302.9|94338.4|94288.4|94352.9|94302.9|94336.1|94286.1|52
1654489650000|2022-06-06 04:27:30|94337.6|94287.6|94341.7|94291.7|94345.7|94295.7|94336.6|94286.6|36
1654489660000|2022-06-06 04:27:40|94341.9|94291.9|94337.9|94287.9|94343.2|94293.2|94337.9|94287.9|42
1654489670000|2022-06-06 04:27:50|94338|94288|94340.7|94290.7|94381.3|94291|94337.7|94252.7|35
1654489680000|2022-06-06 04:28:00|94339.2|94289.2|94342.2|94292.2|94390.5|94293.6|94339.2|94247.6|46
1654489690000|2022-06-06 04:28:10|94381.6|94254.4|94342.7|94292.7|94381.6|94293.3|94339.8|94252.5|27
1654489700000|2022-06-06 04:28:20|94344|94294|94347.7|94297.7|94349.5|94299.5|94342.8|94292.8|37
1654489710000|2022-06-06 04:28:30|94349|94299|94345|94295|94349.6|94299.6|94344.9|94294.9|24
1654489720000|2022-06-06 04:28:40|94344.9|94294.9|94383.6|94257.6|94383.6|94297.9|94343.4|94257.5|36
1654489730000|2022-06-06 04:28:50|94384.1|94258.3|94345.9|94295.9|94388|94297.6|94345.4|94256|17
1654489740000|2022-06-06 04:29:00|94345.8|94295.8|94348.6|94298.6|94350|94300|94345.6|94295.6|20
1654489750000|2022-06-06 04:29:10|94348.3|94298.3|94346.8|94296.8|94385.3|94299.1|94341.7|94253.3|35
1654489760000|2022-06-06 04:29:20|94348.3|94298.3|94344.2|94294.2|94348.8|94298.8|94343.3|94293.3|25
1654489770000|2022-06-06 04:29:30|94342.7|94292.7|94344.7|94294.7|94383.1|94296|94341.6|94253.4|25
1654489780000|2022-06-06 04:29:40|94345.5|94295.5|94344.8|94294.8|94345.5|94295.5|94341.5|94291.5|25
1654489790000|2022-06-06 04:29:50|94345.8|94295.8|94343.2|94293.2|94383.7|94295.8|94342|94252.4|28
1654489800000|2022-06-06 04:30:00|94342.2|94292.2|94344.2|94294.2|94383|94294.8|94337.8|94251.5|32
1654489810000|2022-06-06 04:30:10|94344.3|94294.3|94353.9|94303.9|94394.1|94306.6|94342|94261.2|29
1654489820000|2022-06-06 04:30:20|94353.5|94303.5|94389.9|94259|94389.9|94303.5|94345.9|94259|26
1654489830000|2022-06-06 04:30:30|94387.8|94259.1|94387.5|94257.5|94391.7|94300|94348.4|94257.5|34
1654489840000|2022-06-06 04:30:40|94387.9|94256.9|94347.4|94297.4|94387.9|94299.7|94345.5|94256.9|33
1654489850000|2022-06-06 04:30:50|94347.2|94297.2|94347.3|94297.3|94350.7|94300.7|94346.8|94296.8|18
1654489860000|2022-06-06 04:31:00|94348.8|94298.8|94346.4|94296.4|94352.9|94302.9|94346|94296|26
1654489870000|2022-06-06 04:31:10|94346|94296|94344|94294|94346.6|94296.6|94341.8|94291.8|26
1654489880000|2022-06-06 04:31:20|94344.1|94294.1|94344.2|94294.2|94347.1|94297.1|94340.2|94290.2|26
1654489890000|2022-06-06 04:31:30|94343.8|94293.8|94341.1|94291.1|94345.2|94295.2|94340.1|94290.1|28
1654489900000|2022-06-06 04:31:40|94340.7|94290.7|94338.3|94288.3|94340.7|94290.7|94338.2|94288.2|12
1654489910000|2022-06-06 04:31:50|94338.2|94288.2|94346.8|94296.8|94347.3|94297.3|94337.8|94287.8|19
1654489920000|2022-06-06 04:32:00|94345.7|94295.7|94345.8|94295.8|94346.3|94296.3|94344.4|94294.4|16
1654489930000|2022-06-06 04:32:10|94344.4|94294.4|94349.2|94299.2|94349.2|94299.2|94343.6|94293.6|21
1654489940000|2022-06-06 04:32:20|94346.9|94296.9|94345.9|94295.9|94347.4|94297.4|94345.7|94295.7|14
1654489950000|2022-06-06 04:32:30|94346.1|94296.1|94346.7|94296.7|94347.6|94297.6|94344.2|94294.2|21
1654489960000|2022-06-06 04:32:40|94347|94297|94346.4|94296.4|94347.3|94297.3|94344.9|94294.9|22
1654489970000|2022-06-06 04:32:50|94346.5|94296.5|94351.4|94301.4|94351.4|94301.4|94344.8|94294.8|17
1654489980000|2022-06-06 04:33:00|94346|94296|94344.6|94294.6|94347.2|94297.2|94343.4|94293.4|17
1654489990000|2022-06-06 04:33:10|94344.5|94294.5|94346|94296|94347.4|94297.4|94344.5|94294.5|24
1654490000000|2022-06-06 04:33:20|94345.8|94295.8|94347.2|94297.2|94348.7|94298.7|94345.7|94295.7|33
1654490010000|2022-06-06 04:33:30|94348.6|94298.6|94350.5|94300.5|94391.6|94303.1|94346.8|94265.3|28
1654490020000|2022-06-06 04:33:40|94350.8|94300.8|94353.4|94303.4|94354.8|94304.8|94349.3|94299.3|21
1654490030000|2022-06-06 04:33:50|94353.5|94303.5|94356.4|94306.4|94356.6|94306.6|94351.9|94301.9|19
1654490040000|2022-06-06 04:34:00|94355.7|94305.7|94355.8|94305.8|94358.6|94308.6|94354.5|94304.5|25
1654490050000|2022-06-06 04:34:10|94356.7|94306.7|94357.6|94307.6|94358.9|94308.9|94355.4|94305.4|31
1654490060000|2022-06-06 04:34:20|94357.5|94307.5|94356.7|94306.7|94358.1|94308.1|94355.9|94305.9|24
1654490070000|2022-06-06 04:34:30|94356.5|94306.5|94356.8|94306.8|94356.8|94306.8|94355.1|94305.1|15
1654490080000|2022-06-06 04:34:40|94356.7|94306.7|94355.5|94305.5|94357.3|94307.3|94354.6|94304.6|27
1654490090000|2022-06-06 04:34:50|94355.4|94305.4|94353.4|94303.4|94355.5|94305.5|94353.3|94303.3|25
1654490100000|2022-06-06 04:35:00|94356.9|94306.9|94358|94308|94358.2|94308.2|94356.8|94306.8|21
1654490110000|2022-06-06 04:35:10|94357.9|94307.9|94357.9|94307.9|94358.6|94308.6|94355.6|94305.6|19
1654490120000|2022-06-06 04:35:20|94358.1|94308.1|94356.9|94306.9|94358.9|94308.9|94356.1|94306.1|18
1654490130000|2022-06-06 04:35:30|94359.1|94309.1|94358.1|94308.1|94360.8|94310.8|94356|94306|30
1654490140000|2022-06-06 04:35:40|94359.7|94309.7|94358.4|94308.4|94360.2|94310.2|94357.1|94307.1|24
1654490150000|2022-06-06 04:35:50|94358.2|94308.2|94358.3|94308.3|94360|94310|94358.2|94308.2|17
1654490160000|2022-06-06 04:36:00|94358.2|94308.2|94359.6|94309.6|94405.3|94319.5|94358.2|94276|37
1654490170000|2022-06-06 04:36:10|94359.7|94309.7|94360.5|94310.5|94362.6|94312.6|94357.6|94307.6|24
1654490180000|2022-06-06 04:36:20|94360.2|94310.2|94358.8|94308.8|94360.2|94310.2|94358.5|94308.5|20
1654490190000|2022-06-06 04:36:30|94359.2|94309.2|94359.1|94309.1|94359.3|94309.3|94356.3|94306.3|17
1654490200000|2022-06-06 04:36:40|94359|94309|94357.6|94307.6|94359.3|94309.3|94356.9|94306.9|15
1654490210000|2022-06-06 04:36:50|94356.7|94306.7|94361|94311|94361|94311|94355.6|94305.6|13
1654490220000|2022-06-06 04:37:00|94360.5|94310.5|94354.8|94304.8|94361.4|94311.4|94354.8|94304.8|20
1654490230000|2022-06-06 04:37:10|94354.7|94304.7|94360.1|94310.1|94360.1|94310.1|94354.7|94304.7|17
1654490240000|2022-06-06 04:37:20|94358.4|94308.4|94360.8|94310.8|94362|94312|94357.6|94307.6|21
1654490250000|2022-06-06 04:37:30|94360.3|94310.3|94357.2|94307.2|94404.1|94310.8|94356.7|94263.4|20
1654490260000|2022-06-06 04:37:40|94357.3|94307.3|94359.4|94309.4|94359.4|94309.4|94357.3|94307.3|12
1654490270000|2022-06-06 04:37:50|94359.7|94309.7|94358.5|94308.5|94360.1|94310.1|94357.8|94307.8|18
1654490280000|2022-06-06 04:38:00|94358.6|94308.6|94359.4|94309.4|94362.9|94312.9|94357.1|94307.1|25
1654490290000|2022-06-06 04:38:10|94359.5|94309.5|94356.7|94306.7|94360.6|94310.6|94350.3|94300.3|37
1654490300000|2022-06-06 04:38:20|94357|94307|94356.3|94306.3|94397.9|94307|94350.1|94264.4|35
1654490310000|2022-06-06 04:38:30|94355.7|94305.7|94354.5|94304.5|94358.2|94308.2|94354.2|94304.2|23
1654490320000|2022-06-06 04:38:40|94354.7|94304.7|94355.1|94305.1|94355.5|94305.5|94354.6|94304.6|22
1654490330000|2022-06-06 04:38:50|94355.3|94305.3|94356|94306|94356.7|94306.7|94352.8|94302.8|17
1654490340000|2022-06-06 04:39:00|94356.3|94306.3|94351.4|94301.4|94356.3|94306.3|94346.7|94296.7|19
1654490350000|2022-06-06 04:39:10|94351.2|94301.2|94350.5|94300.5|94353.7|94303.7|94350.5|94300.5|20
1654490360000|2022-06-06 04:39:20|94351|94301|94350.7|94300.7|94351.5|94301.5|94349.9|94299.9|18
1654490370000|2022-06-06 04:39:30|94350.8|94300.8|94351.4|94301.4|94354.5|94304.5|94349|94299|22
1654490380000|2022-06-06 04:39:40|94351.8|94301.8|94350.6|94300.6|94351.8|94301.8|94347.5|94297.5|23
1654490390000|2022-06-06 04:39:50|94351.7|94301.7|94352.3|94302.3|94352.3|94302.3|94351.5|94301.5|11
1654490400000|2022-06-06 04:40:00|94352.2|94302.2|94352.5|94302.5|94352.6|94302.6|94349.3|94299.3|22
1654490410000|2022-06-06 04:40:10|94352.2|94302.2|94349.2|94299.2|94352.6|94302.6|94346.3|94296.3|21
1654490420000|2022-06-06 04:40:20|94349.3|94299.3|94351.4|94301.4|94352.1|94302.1|94349.3|94299.3|17
1654490430000|2022-06-06 04:40:30|94350.6|94300.6|94349.3|94299.3|94350.6|94300.6|94348.6|94298.6|23
1654490440000|2022-06-06 04:40:40|94349.2|94299.2|94347.7|94297.7|94349.5|94299.5|94346.1|94296.1|21
1654490450000|2022-06-06 04:40:50|94347.8|94297.8|94346.2|94296.2|94347.8|94297.8|94343.6|94293.6|30
1654490460000|2022-06-06 04:41:00|94344.6|94294.6|94345.2|94295.2|94345.3|94295.3|94344.4|94294.4|17
1654490470000|2022-06-06 04:41:10|94345.3|94295.3|94341.7|94291.7|94384.6|94300.1|94340.5|94255.9|32
1654490480000|2022-06-06 04:41:20|94340.3|94290.3|94342.2|94292.2|94345.7|94295.7|94340|94290|33
1654490490000|2022-06-06 04:41:30|94342.1|94292.1|94337.2|94287.2|94342.5|94292.5|94337.2|94287.2|21
1654490500000|2022-06-06 04:41:40|94337.3|94287.3|94373.9|94247.2|94374.7|94287.7|94332.4|94246|34
1654490510000|2022-06-06 04:41:50|94334.5|94284.5|94333.3|94283.3|94376.4|94286.6|94331.1|94247.5|43
1654490520000|2022-06-06 04:42:00|94333.2|94283.2|94333.7|94283.7|94334.3|94284.3|94332.4|94282.4|19
1654490530000|2022-06-06 04:42:10|94333.6|94283.6|94332.7|94282.7|94334|94284|94332|94282|22
1654490540000|2022-06-06 04:42:20|94332|94282|94336.5|94286.5|94336.7|94286.7|94330.7|94280.7|33
1654490550000|2022-06-06 04:42:30|94335.2|94285.2|94331.4|94281.4|94335.2|94285.2|94330.5|94280.5|16
1654490560000|2022-06-06 04:42:40|94331.6|94281.6|94332.9|94282.9|94337.8|94287.8|94331.6|94281.6|28
1654490570000|2022-06-06 04:42:50|94333|94283|94330.8|94280.8|94333|94283|94330.8|94280.8|17
1654490580000|2022-06-06 04:43:00|94330.5|94280.5|94329.6|94279.6|94332.1|94282.1|94329.3|94279.3|24
1654490590000|2022-06-06 04:43:10|94328.9|94278.9|94329.9|94279.9|94332.1|94282.1|94328.9|94278.9|24
1654490600000|2022-06-06 04:43:20|94329|94279|94328|94278|94331|94281|94327.3|94277.3|18
1654490610000|2022-06-06 04:43:30|94328.4|94278.4|94338|94288|94342.2|94292.2|94328.3|94278.3|31
1654490620000|2022-06-06 04:43:40|94337.8|94287.8|94338.6|94288.6|94342.8|94292.8|94337.7|94287.7|24
1654490630000|2022-06-06 04:43:50|94337.7|94287.7|94338.1|94288.1|94339|94289|94336.9|94286.9|20
1654490640000|2022-06-06 04:44:00|94335.8|94285.8|94329.7|94279.7|94337.3|94287.3|94329.7|94279.7|18
1654490650000|2022-06-06 04:44:10|94329.5|94279.5|94333|94283|94333.6|94283.6|94329.3|94279.3|17
1654490660000|2022-06-06 04:44:20|94332.6|94282.6|94338.6|94288.6|94339.5|94289.5|94331.1|94281.1|35
1654490670000|2022-06-06 04:44:30|94338.7|94288.7|94342.5|94292.5|94384.1|94294.7|94336.1|94255.9|29
1654490680000|2022-06-06 04:44:40|94342.4|94292.4|94344.6|94294.6|94382.1|94295.5|94342.4|94256|31
1654490690000|2022-06-06 04:44:50|94344.7|94294.7|94341.1|94291.1|94346.4|94296.4|94340.6|94290.6|26
1654490700000|2022-06-06 04:45:00|94341|94291|94336.5|94286.5|94341|94291|94332.5|94282.5|23
1654490710000|2022-06-06 04:45:10|94338|94288|94336.5|94286.5|94338.2|94288.2|94335.5|94285.5|32
1654490720000|2022-06-06 04:45:20|94336.3|94286.3|94336.5|94286.5|94336.8|94286.8|94334.6|94284.6|23
1654490730000|2022-06-06 04:45:30|94336.3|94286.3|94330.7|94280.7|94337.2|94287.2|94328.7|94278.7|26
1654490740000|2022-06-06 04:45:40|94330.2|94280.2|94329.9|94279.9|94331.5|94281.5|94329.9|94279.9|14
1654490750000|2022-06-06 04:45:50|94330|94280|94331.2|94281.2|94335.4|94285.4|94327.1|94277.1|15
1654490760000|2022-06-06 04:46:00|94331|94281|94329.4|94279.4|94331|94281|94327.6|94277.6|25
1654490770000|2022-06-06 04:46:10|94328|94278|94328.1|94278.1|94329.4|94279.4|94327.2|94277.2|23
1654490780000|2022-06-06 04:46:20|94325.5|94275.5|94327.5|94277.5|94328.3|94278.3|94325.5|94275.5|25
1654490790000|2022-06-06 04:46:30|94328.2|94278.2|94316.3|94266.3|94364.5|94282.1|94316.3|94238.5|33
1654490800000|2022-06-06 04:46:40|94317.7|94267.7|94327.2|94277.2|94364.2|94277.9|94317.7|94238.4|44
1654490810000|2022-06-06 04:46:50|94328.5|94278.5|94328.8|94278.8|94330|94280|94325.1|94275.1|27
1654490820000|2022-06-06 04:47:00|94328.7|94278.7|94364.7|94229.8|94366.4|94278.7|94325.1|94228.4|26
1654490830000|2022-06-06 04:47:10|94324.7|94274.7|94331.7|94281.7|94375.3|94287.8|94324.7|94237.5|39
1654490840000|2022-06-06 04:47:20|94330.6|94280.6|94335.4|94285.4|94335.9|94285.9|94330.6|94280.6|21
1654490850000|2022-06-06 04:47:30|94334.2|94284.2|94334.3|94284.3|94336.4|94286.4|94333|94283|25
1654490860000|2022-06-06 04:47:40|94334.4|94284.4|94334.2|94284.2|94335.7|94285.7|94332.5|94282.5|20
1654490870000|2022-06-06 04:47:50|94334.4|94284.4|94332.4|94282.4|94334.8|94284.8|94331.7|94281.7|23
1654490880000|2022-06-06 04:48:00|94332.8|94282.8|94338|94288|94341.8|94291.8|94317.5|94267.5|23
1654490890000|2022-06-06 04:48:10|94337.1|94287.1|94336.5|94286.5|94337.4|94287.4|94334.1|94284.1|35
1654490900000|2022-06-06 04:48:20|94337.7|94287.7|94337.2|94287.2|94337.7|94287.7|94334.3|94284.3|28
1654490910000|2022-06-06 04:48:30|94337.3|94287.3|94333.2|94283.2|94337.3|94287.3|94333.2|94283.2|14
1654490920000|2022-06-06 04:48:40|94333.9|94283.9|94334.5|94284.5|94335.3|94285.3|94333.5|94283.5|18
1654490930000|2022-06-06 04:48:50|94334.6|94284.6|94332.7|94282.7|94334.8|94284.8|94332.7|94282.7|16
1654490940000|2022-06-06 04:49:00|94330.6|94280.6|94336.1|94286.1|94336.1|94286.1|94329.8|94279.8|32
1654490950000|2022-06-06 04:49:10|94332.8|94282.8|94333.5|94283.5|94338.8|94288.8|94330.2|94280.2|42
1654490960000|2022-06-06 04:49:20|94333.4|94283.4|94332.6|94282.6|94333.4|94283.4|94332.5|94282.5|11
1654490970000|2022-06-06 04:49:30|94333.2|94283.2|94332.9|94282.9|94333.2|94283.2|94332.3|94282.3|19
1654490980000|2022-06-06 04:49:40|94333|94283|94330.8|94280.8|94333|94283|94330.1|94280.1|15
1654490990000|2022-06-06 04:49:50|94330.5|94280.5|94333.4|94283.4|94334.5|94284.5|94330.2|94280.2|23
1654491000000|2022-06-06 04:50:00|94332.3|94282.3|94330.2|94280.2|94333.5|94283.5|94328.3|94278.3|30
1654491010000|2022-06-06 04:50:10|94330.5|94280.5|94333.2|94283.2|94337.3|94287.3|94328.8|94278.8|27
1654491020000|2022-06-06 04:50:20|94333|94283|94332.4|94282.4|94333|94283|94332.1|94282.1|12
1654491030000|2022-06-06 04:50:30|94331.8|94281.8|94330|94280|94332.2|94282.2|94330|94280|19
1654491040000|2022-06-06 04:50:40|94329.7|94279.7|94329|94279|94329.8|94279.8|94328.3|94278.3|21
1654491050000|2022-06-06 04:50:50|94328.9|94278.9|94322.2|94272.2|94330.5|94280.5|94322.2|94272.2|24
1654491060000|2022-06-06 04:51:00|94321.8|94271.8|94325.7|94275.7|94326.9|94276.9|94321.8|94271.8|24
1654491070000|2022-06-06 04:51:10|94325.4|94275.4|94333.4|94283.4|94342.9|94292.9|94325.4|94275.4|31
1654491080000|2022-06-06 04:51:20|94332.6|94282.6|94329.6|94279.6|94332.9|94282.9|94329.4|94279.4|12
1654491090000|2022-06-06 04:51:30|94330.3|94280.3|94329.9|94279.9|94331.3|94281.3|94329.8|94279.8|21
1654491100000|2022-06-06 04:51:40|94330|94280|94331.4|94281.4|94331.6|94281.6|94328.8|94278.8|17
1654491110000|2022-06-06 04:51:50|94331.3|94281.3|94329.6|94279.6|94331.3|94281.3|94329.1|94279.1|20
1654491120000|2022-06-06 04:52:00|94329.1|94279.1|94327.3|94277.3|94329.7|94279.7|94326.7|94276.7|21
1654491130000|2022-06-06 04:52:10|94326.3|94276.3|94327|94277|94331.2|94281.2|94326.3|94276.3|22
1654491140000|2022-06-06 04:52:20|94325.9|94275.9|94327|94277|94327.6|94277.6|94325.6|94275.6|19
1654491150000|2022-06-06 04:52:30|94326.2|94276.2|94326.6|94276.6|94327.1|94277.1|94325.4|94275.4|16
1654491160000|2022-06-06 04:52:40|94326.9|94276.9|94325.9|94275.9|94326.9|94276.9|94325.5|94275.5|19
1654491170000|2022-06-06 04:52:50|94325.6|94275.6|94324.1|94274.1|94326|94276|94324.1|94274.1|18
1654491180000|2022-06-06 04:53:00|94324.2|94274.2|94329.3|94279.3|94332.2|94282.2|94324.2|94274.2|20
1654491190000|2022-06-06 04:53:10|94329.7|94279.7|94328.8|94278.8|94330.1|94280.1|94326.9|94276.9|24
1654491200000|2022-06-06 04:53:20|94330.3|94280.3|94333.9|94283.9|94334.2|94284.2|94328.2|94278.2|35
1654491210000|2022-06-06 04:53:30|94334.1|94284.1|94327|94277|94336.2|94286.2|94327|94277|22
1654491220000|2022-06-06 04:53:40|94326.7|94276.7|94327.9|94277.9|94328.4|94278.4|94326.7|94276.7|17
1654491230000|2022-06-06 04:53:50|94328|94278|94328|94278|94329.3|94279.3|94327|94277|27
1654491240000|2022-06-06 04:54:00|94327.3|94277.3|94333.6|94283.6|94335.7|94285.7|94327.3|94277.3|38
1654491250000|2022-06-06 04:54:10|94333.8|94283.8|94335.2|94285.2|94335.2|94285.2|94330.6|94280.6|22
1654491260000|2022-06-06 04:54:20|94335.4|94285.4|94335.6|94285.6|94336.1|94286.1|94334.4|94284.4|20
1654491270000|2022-06-06 04:54:30|94335.9|94285.9|94334.9|94284.9|94336.3|94286.3|94334.6|94284.6|12
1654491280000|2022-06-06 04:54:40|94335.3|94285.3|94335.4|94285.4|94335.5|94285.5|94334.4|94284.4|22
1654491290000|2022-06-06 04:54:50|94334.6|94284.6|94335.2|94285.2|94335.8|94285.8|94334.5|94284.5|17
1654491300000|2022-06-06 04:55:00|94335.4|94285.4|94334.9|94284.9|94335.4|94285.4|94333.1|94283.1|18
1654491310000|2022-06-06 04:55:10|94335.1|94285.1|94335.1|94285.1|94338.5|94288.5|94334.6|94284.6|21
1654491320000|2022-06-06 04:55:20|94335.5|94285.5|94336.7|94286.7|94337.3|94287.3|94334.8|94284.8|16
1654491330000|2022-06-06 04:55:30|94336.8|94286.8|94337.6|94287.6|94338|94288|94334|94284|30
1654491340000|2022-06-06 04:55:40|94337.4|94287.4|94339.9|94289.9|94341|94291|94335.2|94285.2|27
1654491350000|2022-06-06 04:55:50|94339.2|94289.2|94337.4|94287.4|94339.8|94289.8|94337.4|94287.4|17
1654491360000|2022-06-06 04:56:00|94337.5|94287.5|94341.2|94291.2|94341.2|94291.2|94337.5|94287.5|16
1654491370000|2022-06-06 04:56:10|94339|94289|94339.9|94289.9|94339.9|94289.9|94337.5|94287.5|27
1654491380000|2022-06-06 04:56:20|94339|94289|94339.6|94289.6|94340.6|94290.6|94338.9|94288.9|16
1654491390000|2022-06-06 04:56:30|94339.7|94289.7|94337.9|94287.9|94339.7|94289.7|94337.9|94287.9|7
1654491400000|2022-06-06 04:56:40|94338.3|94288.3|94338.1|94288.1|94339|94289|94337.7|94287.7|15
1654491410000|2022-06-06 04:56:50|94338.3|94288.3|94345|94295|94350.3|94300.3|94337.9|94287.9|18
1654491420000|2022-06-06 04:57:00|94344.9|94294.9|94341|94291|94344.9|94294.9|94340.2|94290.2|31
1654491430000|2022-06-06 04:57:10|94340.8|94290.8|94340.5|94290.5|94341.8|94291.8|94340.4|94290.4|14
1654491440000|2022-06-06 04:57:20|94340.7|94290.7|94341.4|94291.4|94341.8|94291.8|94340.5|94290.5|15
1654491450000|2022-06-06 04:57:30|94341.3|94291.3|94338.4|94288.4|94341.7|94291.7|94338.4|94288.4|25
1654491460000|2022-06-06 04:57:40|94339.8|94289.8|94336.1|94286.1|94340.6|94290.6|94334.3|94284.3|35
1654491470000|2022-06-06 04:57:50|94336|94286|94333|94283|94337.4|94287.4|94332.6|94282.6|38
1654491480000|2022-06-06 04:58:00|94332.9|94282.9|94331.6|94281.6|94333.4|94283.4|94331.6|94281.6|17
1654491490000|2022-06-06 04:58:10|94331.7|94281.7|94335.5|94285.5|94336.3|94286.3|94329.8|94279.8|26
1654491500000|2022-06-06 04:58:20|94335.2|94285.2|94333.7|94283.7|94337.9|94287.9|94333.7|94283.7|29
1654491510000|2022-06-06 04:58:30|94334.5|94284.5|94334.6|94284.6|94334.9|94284.9|94332.9|94282.9|15
1654491520000|2022-06-06 04:58:40|94335.7|94285.7|94335.6|94285.6|94335.7|94285.7|94334.3|94284.3|14
1654491530000|2022-06-06 04:58:50|94337.9|94287.9|94332.3|94282.3|94337.9|94287.9|94331.9|94281.9|20
1654491540000|2022-06-06 04:59:00|94332.4|94282.4|94331.9|94281.9|94335.6|94285.6|94330.9|94280.9|24
1654491550000|2022-06-06 04:59:10|94332|94282|94332.9|94282.9|94334|94284|94332|94282|13
1654491560000|2022-06-06 04:59:20|94332.4|94282.4|94328.6|94278.6|94332.4|94282.4|94328.6|94278.6|20
1654491570000|2022-06-06 04:59:30|94328.8|94278.8|94327.4|94277.4|94328.8|94278.8|94327.3|94277.3|21
1654491580000|2022-06-06 04:59:40|94327.5|94277.5|94325.6|94275.6|94372.7|94281.6|94321.2|94237.9|26
1654491590000|2022-06-06 04:59:50|94325.2|94275.2|94321.3|94271.3|94331.6|94281.6|94320.5|94270.5|19
1654491600000|2022-06-06 05:00:00|94321.4|94271.4|94315.7|94265.7|94322.4|94272.4|94315.7|94265.7|33
1654491610000|2022-06-06 05:00:10|94314.6|94264.6|94316.3|94266.3|94318.7|94268.7|94314.5|94264.5|34
1654491620000|2022-06-06 05:00:20|94316.5|94266.5|94308.8|94258.8|94316.5|94266.5|94307.3|94257.3|29
1654491630000|2022-06-06 05:00:30|94308.5|94258.5|94307.8|94257.8|94308.5|94258.5|94306.7|94256.7|15
1654491640000|2022-06-06 05:00:40|94308.9|94258.9|94306.2|94256.2|94308.9|94258.9|94305.7|94255.7|20
1654491650000|2022-06-06 05:00:50|94305.7|94255.7|94304.1|94254.1|94307.1|94257.1|94301.6|94251.6|40
1654491660000|2022-06-06 05:01:00|94304.6|94254.6|94308.8|94258.8|94309.2|94259.2|94303.2|94253.2|44
1654491670000|2022-06-06 05:01:10|94308.5|94258.5|94310.4|94260.4|94310.4|94260.4|94306.8|94256.8|25
1654491680000|2022-06-06 05:01:20|94310.3|94260.3|94306.3|94256.3|94310.3|94260.3|94305.2|94255.2|36
1654491690000|2022-06-06 05:01:30|94306.1|94256.1|94300.6|94250.6|94310.9|94260.9|94295.6|94245.6|43
1654491700000|2022-06-06 05:01:40|94299.9|94249.9|94300.7|94250.7|94303.5|94253.5|94298.8|94248.8|30
1654491710000|2022-06-06 05:01:50|94298.8|94248.8|94299.8|94249.8|94301|94251|94298.1|94248.1|23
1654491720000|2022-06-06 05:02:00|94299.7|94249.7|94298.6|94248.6|94300.9|94250.9|94297|94247|25
1654491730000|2022-06-06 05:02:10|94298.8|94248.8|94295.4|94245.4|94299.4|94249.4|94295.4|94245.4|20
1654491740000|2022-06-06 05:02:20|94295.2|94245.2|94296|94246|94296.8|94246.8|94293.8|94243.8|34
1654491750000|2022-06-06 05:02:30|94295.9|94245.9|94297.2|94247.2|94297.2|94247.2|94295|94245|22
1654491760000|2022-06-06 05:02:40|94297|94247|94297.6|94247.6|94299|94249|94296.4|94246.4|9
1654491770000|2022-06-06 05:02:50|94297.2|94247.2|94294.1|94244.1|94299.6|94249.6|94294.1|94244.1|11
1654491780000|2022-06-06 05:03:00|94295.5|94245.5|94296.8|94246.8|94298.3|94248.3|94293.5|94243.5|28
1654491790000|2022-06-06 05:03:10|94298|94248|94297.6|94247.6|94299.1|94249.1|94296.6|94246.6|22
1654491800000|2022-06-06 05:03:20|94298|94248|94297.5|94247.5|94298.5|94248.5|94295.7|94245.7|16
1654491810000|2022-06-06 05:03:30|94297.8|94247.8|94291.8|94241.8|94298|94248|94291.8|94241.8|29
1654491820000|2022-06-06 05:03:40|94293.1|94243.1|94293.3|94243.3|94293.4|94243.4|94290.4|94240.4|22
1654491830000|2022-06-06 05:03:50|94291.6|94241.6|94291|94241|94292.8|94242.8|94290.8|94240.8|17
1654491840000|2022-06-06 05:04:00|94290.7|94240.7|94294.1|94244.1|94296.3|94246.3|94290.7|94240.7|15
1654491850000|2022-06-06 05:04:10|94294.9|94244.9|94293.2|94243.2|94295.1|94245.1|94292.3|94242.3|35
1654491860000|2022-06-06 05:04:20|94292.9|94242.9|94285.9|94235.9|94294.2|94244.2|94285.9|94235.9|39
1654491870000|2022-06-06 05:04:30|94286|94236|94281.4|94231.4|94287.4|94237.4|94281.4|94231.4|40
1654491880000|2022-06-06 05:04:40|94281.5|94231.5|94280.7|94230.7|94282.2|94232.2|94280.1|94230.1|35
1654491890000|2022-06-06 05:04:50|94280.3|94230.3|94279.2|94229.2|94280.5|94230.5|94277.9|94227.9|34
1654491900000|2022-06-06 05:05:00|94279.1|94229.1|94280.3|94230.3|94283.5|94233.5|94279.1|94229.1|25
1654491910000|2022-06-06 05:05:10|94280.5|94230.5|94278.9|94228.9|94281.6|94231.6|94278.4|94228.4|31
1654491920000|2022-06-06 05:05:20|94279.6|94229.6|94280.9|94230.9|94282.3|94232.3|94278.6|94228.6|41
1654491930000|2022-06-06 05:05:30|94281.6|94231.6|94282.8|94232.8|94283.6|94233.6|94280.3|94230.3|32
1654491940000|2022-06-06 05:05:40|94283.8|94233.8|94284.5|94234.5|94284.5|94234.5|94280.2|94230.2|30
1654491950000|2022-06-06 05:05:50|94284.4|94234.4|94283.3|94233.3|94284.4|94234.4|94282|94232|23
1654491960000|2022-06-06 05:06:00|94282.7|94232.7|94283.1|94233.1|94284.7|94234.7|94281.9|94231.9|30
1654491970000|2022-06-06 05:06:10|94282.9|94232.9|94284.9|94234.9|94284.9|94234.9|94282.9|94232.9|21
1654491980000|2022-06-06 05:06:20|94284.6|94234.6|94273.9|94223.9|94285.1|94235.1|94272.6|94222.6|34
1654491990000|2022-06-06 05:06:30|94273.6|94223.6|94267.2|94217.2|94273.6|94223.6|94266.9|94216.9|38
1654492000000|2022-06-06 05:06:40|94267.1|94217.1|94265.2|94215.2|94267.7|94217.7|94264.7|94214.7|22
1654492010000|2022-06-06 05:06:50|94264.4|94214.4|94268|94218|94268|94218|94264.4|94214.4|17
1654492020000|2022-06-06 05:07:00|94267.9|94217.9|94271.4|94221.4|94276.4|94226.4|94266.9|94216.9|41
1654492030000|2022-06-06 05:07:10|94270.8|94220.8|94270.1|94220.1|94271.8|94221.8|94269.9|94219.9|21
1654492040000|2022-06-06 05:07:20|94271|94221|94272.4|94222.4|94274.4|94224.4|94270.9|94220.9|23
1654492050000|2022-06-06 05:07:30|94272.3|94222.3|94273.8|94223.8|94273.8|94223.8|94271.1|94221.1|33
1654492060000|2022-06-06 05:07:40|94274.4|94224.4|94275.5|94225.5|94278.2|94228.2|94274.1|94224.1|44
1654492070000|2022-06-06 05:07:50|94274.6|94224.6|94274.8|94224.8|94275.8|94225.8|94274.1|94224.1|22
1654492080000|2022-06-06 05:08:00|94275.1|94225.1|94266.8|94216.8|94275.2|94225.2|94266.7|94216.7|44
1654492090000|2022-06-06 05:08:10|94266.3|94216.3|94253.7|94203.7|94266.8|94216.8|94253.2|94203.2|48
1654492100000|2022-06-06 05:08:20|94252.8|94202.8|94254.9|94204.9|94255.6|94205.6|94247.5|94197.5|47
1654492110000|2022-06-06 05:08:30|94255.1|94205.1|94258.6|94208.6|94259.1|94209.1|94254|94204|20
1654492120000|2022-06-06 05:08:40|94261.1|94211.1|94262|94212|94263.7|94213.7|94259|94209|39
1654492130000|2022-06-06 05:08:50|94261.9|94211.9|94259.8|94209.8|94262|94212|94259.5|94209.5|28
1654492140000|2022-06-06 05:09:00|94260.9|94210.9|94260.3|94210.3|94261.4|94211.4|94259.7|94209.7|23
1654492150000|2022-06-06 05:09:10|94259.7|94209.7|94260.3|94210.3|94264.4|94214.4|94259.6|94209.6|25
1654492160000|2022-06-06 05:09:20|94260.1|94210.1|94254.8|94204.8|94260.1|94210.1|94251.6|94201.6|41
1654492170000|2022-06-06 05:09:30|94253.9|94203.9|94253.9|94203.9|94255.9|94205.9|94253.9|94203.9|21
1654492180000|2022-06-06 05:09:40|94255.1|94205.1|94247.5|94197.5|94256.4|94206.4|94247.5|94197.5|24
1654492190000|2022-06-06 05:09:50|94247.7|94197.7|94246.7|94196.7|94248.1|94198.1|94245|94195|24
1654492200000|2022-06-06 05:10:00|94245.9|94195.9|94239.3|94189.3|94246.6|94196.6|94238.9|94188.9|60
1654492210000|2022-06-06 05:10:10|94240.5|94190.5|94253.5|94203.5|94253.8|94203.8|94238.7|94188.7|38
1654492220000|2022-06-06 05:10:20|94252.5|94202.5|94260.3|94210.3|94261.4|94211.4|94252.1|94202.1|39
1654492230000|2022-06-06 05:10:30|94261|94211|94251.9|94201.9|94261.1|94211.1|94216.7|94166.7|57
1654492240000|2022-06-06 05:10:40|94251.3|94201.3|94259.3|94209.3|94263.1|94213.1|94248.5|94198.5|64
1654492250000|2022-06-06 05:10:50|94259.9|94209.9|94251.2|94201.2|94260.4|94210.4|94250.8|94200.8|42
1654492260000|2022-06-06 05:11:00|94251.3|94201.3|94247.8|94197.8|94251.3|94201.3|94245.8|94195.8|39
1654492270000|2022-06-06 05:11:10|94246.3|94196.3|94253.1|94203.1|94253.2|94203.2|94246.3|94196.3|39
1654492280000|2022-06-06 05:11:20|94253.3|94203.3|94248.6|94198.6|94257|94207|94247.2|94197.2|56
1654492290000|2022-06-06 05:11:30|94249.1|94199.1|94248.4|94198.4|94250.8|94200.8|94247.3|94197.3|31
1654492300000|2022-06-06 05:11:40|94248.2|94198.2|94241.7|94191.7|94249.1|94199.1|94239.3|94189.3|37
1654492310000|2022-06-06 05:11:50|94239.9|94189.9|94240.9|94190.9|94243.8|94193.8|94238.2|94188.2|25
1654492320000|2022-06-06 05:12:00|94240.8|94190.8|94246.1|94196.1|94246.6|94196.6|94239.2|94189.2|33
1654492330000|2022-06-06 05:12:10|94246|94196|94251.4|94201.4|94252.1|94202.1|94245.3|94195.3|38
1654492340000|2022-06-06 05:12:20|94250.4|94200.4|94250.6|94200.6|94255.4|94205.4|94249.4|94199.4|36
1654492350000|2022-06-06 05:12:30|94250.7|94200.7|94250.6|94200.6|94251.1|94201.1|94248.9|94198.9|27
1654492360000|2022-06-06 05:12:40|94249.6|94199.6|94251.6|94201.6|94254.2|94204.2|94249.4|94199.4|37
1654492370000|2022-06-06 05:12:50|94251.7|94201.7|94253.5|94203.5|94258.6|94208.6|94249.9|94199.9|30
1654492380000|2022-06-06 05:13:00|94255|94205|94254.9|94204.9|94257.5|94207.5|94254.3|94204.3|22
1654492390000|2022-06-06 05:13:10|94255.8|94205.8|94257|94207|94257.1|94207.1|94255|94205|42
1654492400000|2022-06-06 05:13:20|94257.1|94207.1|94256.7|94206.7|94260.1|94210.1|94256.7|94206.7|29
1654492410000|2022-06-06 05:13:30|94257.3|94207.3|94259.2|94209.2|94259.5|94209.5|94256.6|94206.6|27
1654492420000|2022-06-06 05:13:40|94261.5|94211.5|94255.6|94205.6|94262.4|94212.4|94255.6|94205.6|13
1654492430000|2022-06-06 05:13:50|94255.5|94205.5|94241.8|94191.8|94259.5|94209.5|94241.8|94191.8|14
1654492440000|2022-06-06 05:14:00|94240.6|94190.6|94247.5|94197.5|94248.9|94198.9|94240.6|94190.6|33
1654492450000|2022-06-06 05:14:10|94247.1|94197.1|94251.4|94201.4|94251.8|94201.8|94246.9|94196.9|25
1654492460000|2022-06-06 05:14:20|94251.3|94201.3|94250.3|94200.3|94251.3|94201.3|94249.3|94199.3|20
1654492470000|2022-06-06 05:14:30|94250.2|94200.2|94249.4|94199.4|94255.1|94205.1|94245.7|94195.7|26
1654492480000|2022-06-06 05:14:40|94251.7|94201.7|94247.7|94197.7|94252.7|94202.7|94245.2|94195.2|38
1654492490000|2022-06-06 05:14:50|94249.2|94199.2|94248.9|94198.9|94250.7|94200.7|94247.9|94197.9|23
1654492500000|2022-06-06 05:15:00|94246.7|94196.7|94251.5|94201.5|94251.5|94201.5|94246.7|94196.7|25
1654492510000|2022-06-06 05:15:10|94251.6|94201.6|94253.9|94203.9|94254.5|94204.5|94251.6|94201.6|13
1654492520000|2022-06-06 05:15:20|94253.7|94203.7|94254.7|94204.7|94258|94208|94252.4|94202.4|8
1654492530000|2022-06-06 05:15:30|94253.8|94203.8|94253.2|94203.2|94253.8|94203.8|94252.9|94202.9|22
1654492540000|2022-06-06 05:15:40|94253.4|94203.4|94253.8|94203.8|94255.5|94205.5|94252.2|94202.2|19
1654492550000|2022-06-06 05:15:50|94254.3|94204.3|94243.6|94193.6|94254.3|94204.3|94242|94192|19
1654492560000|2022-06-06 05:16:00|94243.5|94193.5|94245.9|94195.9|94247.5|94197.5|94237.3|94187.3|38
1654492570000|2022-06-06 05:16:10|94243.7|94193.7|94245.1|94195.1|94246|94196|94243.7|94193.7|22
1654492580000|2022-06-06 05:16:20|94246.1|94196.1|94243.7|94193.7|94247.3|94197.3|94243.7|94193.7|9
1654492590000|2022-06-06 05:16:30|94243.3|94193.3|94247.8|94197.8|94250.8|94200.8|94243.3|94193.3|15
1654492600000|2022-06-06 05:16:40|94248.1|94198.1|94249.3|94199.3|94251|94201|94246.8|94196.8|22
1654492610000|2022-06-06 05:16:50|94249.6|94199.6|94252.3|94202.3|94253.1|94203.1|94247.1|94197.1|20
1654492620000|2022-06-06 05:17:00|94251.7|94201.7|94247.2|94197.2|94252.9|94202.9|94247.1|94197.1|28
1654492630000|2022-06-06 05:17:10|94247.7|94197.7|94249.3|94199.3|94250.3|94200.3|94247.6|94197.6|12
1654492640000|2022-06-06 05:17:20|94249.6|94199.6|94247.6|94197.6|94249.8|94199.8|94247.6|94197.6|18
1654492650000|2022-06-06 05:17:30|94247.5|94197.5|94255.5|94205.5|94258|94208|94247.3|94197.3|30
1654492660000|2022-06-06 05:17:40|94255.8|94205.8|94254.4|94204.4|94256.1|94206.1|94252.5|94202.5|27
1654492670000|2022-06-06 05:17:50|94253.6|94203.6|94256.5|94206.5|94257.4|94207.4|94253.1|94203.1|19
1654492680000|2022-06-06 05:18:00|94256.6|94206.6|94259.2|94209.2|94259.2|94209.2|94255.6|94205.6|25
1654492690000|2022-06-06 05:18:10|94260|94210|94258.8|94208.8|94260.2|94210.2|94257.4|94207.4|18
1654492700000|2022-06-06 05:18:20|94259|94209|94257.5|94207.5|94259.4|94209.4|94257.1|94207.1|16
1654492710000|2022-06-06 05:18:30|94257.8|94207.8|94260.1|94210.1|94260.5|94210.5|94257.8|94207.8|21
1654492720000|2022-06-06 05:18:40|94259.7|94209.7|94259.4|94209.4|94260.9|94210.9|94258.4|94208.4|13
1654492730000|2022-06-06 05:18:50|94259.1|94209.1|94263.5|94213.5|94263.6|94213.6|94259.1|94209.1|21
1654492740000|2022-06-06 05:19:00|94263.9|94213.9|94262.2|94212.2|94263.9|94213.9|94261.8|94211.8|10
1654492750000|2022-06-06 05:19:10|94261.9|94211.9|94252.4|94202.4|94262.5|94212.5|94252.4|94202.4|11
1654492760000|2022-06-06 05:19:20|94253.3|94203.3|94253.5|94203.5|94253.6|94203.6|94249.6|94199.6|20
1654492770000|2022-06-06 05:19:30|94254|94204|94251.7|94201.7|94254.5|94204.5|94251.7|94201.7|13
1654492780000|2022-06-06 05:19:40|94252.2|94202.2|94262|94212|94262.1|94212.1|94252.2|94202.2|25
1654492790000|2022-06-06 05:19:50|94260.7|94210.7|94263.5|94213.5|94264|94214|94260.7|94210.7|19
1654492800000|2022-06-06 05:20:00|94264.1|94214.1|94267|94217|94267.8|94217.8|94264.1|94214.1|18
1654492810000|2022-06-06 05:20:10|94267.1|94217.1|94264.3|94214.3|94267.3|94217.3|94263.9|94213.9|29
1654492820000|2022-06-06 05:20:20|94265.2|94215.2|94273.6|94223.6|94275.3|94225.3|94265.2|94215.2|32
1654492830000|2022-06-06 05:20:30|94272.7|94222.7|94274.4|94224.4|94274.9|94224.9|94272.3|94222.3|28
1654492840000|2022-06-06 05:20:40|94273.6|94223.6|94272.7|94222.7|94273.6|94223.6|94271.9|94221.9|25
1654492850000|2022-06-06 05:20:50|94273.1|94223.1|94267.9|94217.9|94273.4|94223.4|94266.6|94216.6|24
1654492860000|2022-06-06 05:21:00|94267|94217|94271.4|94221.4|94271.4|94221.4|94265.4|94215.4|38
1654492870000|2022-06-06 05:21:10|94271.3|94221.3|94226.1|94176.1|94275.9|94225.9|94223.7|94173.7|46
1654492880000|2022-06-06 05:21:20|94223|94173|94229.8|94179.8|94229.8|94179.8|94221.7|94171.7|45
1654492890000|2022-06-06 05:21:30|94229.6|94179.6|94229.4|94179.4|94231|94181|94227.8|94177.8|25
1654492900000|2022-06-06 05:21:40|94228.3|94178.3|94227.8|94177.8|94229.7|94179.7|94227.8|94177.8|23
1654492910000|2022-06-06 05:21:50|94228.4|94178.4|94224.2|94174.2|94230.5|94180.5|94223.9|94173.9|40
1654492920000|2022-06-06 05:22:00|94222.2|94172.2|94224.9|94174.9|94226.2|94176.2|94220.4|94170.4|21
1654492930000|2022-06-06 05:22:10|94223|94173|94225.2|94175.2|94226.4|94176.4|94223|94173|18
1654492940000|2022-06-06 05:22:20|94224.8|94174.8|94224|94174|94225|94175|94221.5|94171.5|30
1654492950000|2022-06-06 05:22:30|94224.1|94174.1|94224.4|94174.4|94224.9|94174.9|94222.8|94172.8|18
1654492960000|2022-06-06 05:22:40|94224.5|94174.5|94223.7|94173.7|94225|94175|94223.6|94173.6|18
1654492970000|2022-06-06 05:22:50|94223.6|94173.6|94222.5|94172.5|94224.8|94174.8|94221.8|94171.8|10
1654492980000|2022-06-06 05:23:00|94222.6|94172.6|94223.6|94173.6|94224.9|94174.9|94222|94172|20
1654492990000|2022-06-06 05:23:10|94227.4|94177.4|94218.3|94168.3|94227.4|94177.4|94217.1|94167.1|18
1654493000000|2022-06-06 05:23:20|94217.2|94167.2|94186.6|94136.6|94221.9|94171.9|94186.4|94136.4|41
1654493010000|2022-06-06 05:23:30|94186.1|94136.1|94167.7|94117.7|94186.1|94136.1|94157.8|94107.8|63
1654493020000|2022-06-06 05:23:40|94167.3|94117.3|94171.3|94121.3|94172.1|94122.1|94164.2|94114.2|45
1654493030000|2022-06-06 05:23:50|94169.8|94119.8|94167|94117|94169.8|94119.8|94166.1|94116.1|35
1654493040000|2022-06-06 05:24:00|94166.5|94116.5|94168|94118|94169.2|94119.2|94166.2|94116.2|35
1654493050000|2022-06-06 05:24:10|94167|94117|94165.3|94115.3|94167|94117|94164.4|94114.4|34
1654493060000|2022-06-06 05:24:20|94165.6|94115.6|94165.6|94115.6|94172|94122|94161.9|94111.9|41
1654493070000|2022-06-06 05:24:30|94166.7|94116.7|94165.7|94115.7|94168|94118|94165.4|94115.4|29
1654493080000|2022-06-06 05:24:40|94166.4|94116.4|94169.7|94119.7|94169.7|94119.7|94164.8|94114.8|23
1654493090000|2022-06-06 05:24:50|94168|94118|94170.6|94120.6|94171.2|94121.2|94166.7|94116.7|34
1654493100000|2022-06-06 05:25:00|94170.4|94120.4|94206.3|94156.3|94206.3|94156.3|94169.6|94119.6|37
1654493110000|2022-06-06 05:25:10|94206.1|94156.1|94212.5|94162.5|94212.8|94162.8|94200|94150|46
1654493120000|2022-06-06 05:25:20|94210.4|94160.4|94223.3|94173.3|94224.9|94174.9|94209.8|94159.8|25
1654493130000|2022-06-06 05:25:30|94223.8|94173.8|94225.8|94175.8|94226|94176|94221.6|94171.6|26
1654493140000|2022-06-06 05:25:40|94225.7|94175.7|94224.8|94174.8|94226.9|94176.9|94220.2|94170.2|22
1654493150000|2022-06-06 05:25:50|94225.4|94175.4|94224.1|94174.1|94225.7|94175.7|94219.5|94169.5|29
1654493160000|2022-06-06 05:26:00|94223.7|94173.7|94223.5|94173.5|94225.8|94175.8|94221.2|94171.2|31
1654493170000|2022-06-06 05:26:10|94223.4|94173.4|94225.9|94175.9|94227|94177|94222.7|94172.7|41
1654493180000|2022-06-06 05:26:20|94225.2|94175.2|94223.6|94173.6|94226.4|94176.4|94222.9|94172.9|25
1654493190000|2022-06-06 05:26:30|94223.9|94173.9|94225.9|94175.9|94226.1|94176.1|94222.2|94172.2|15
1654493200000|2022-06-06 05:26:40|94224.7|94174.7|94223.7|94173.7|94225|94175|94223.4|94173.4|31
1654493210000|2022-06-06 05:26:50|94224|94174|94225.9|94175.9|94226.1|94176.1|94223.4|94173.4|16
1654493220000|2022-06-06 05:27:00|94225.8|94175.8|94225.8|94175.8|94228.7|94178.7|94222|94172|20
1654493230000|2022-06-06 05:27:10|94224.8|94174.8|94226.1|94176.1|94228.3|94178.3|94224.8|94174.8|17
1654493240000|2022-06-06 05:27:20|94226.2|94176.2|94227.6|94177.6|94230.1|94180.1|94225.2|94175.2|44
1654493250000|2022-06-06 05:27:30|94228.3|94178.3|94227.2|94177.2|94228.5|94178.5|94225.2|94175.2|34
1654493260000|2022-06-06 05:27:40|94226.6|94176.6|94228.8|94178.8|94228.8|94178.8|94226.6|94176.6|32
1654493270000|2022-06-06 05:27:50|94228.7|94178.7|94230.4|94180.4|94230.4|94180.4|94227.6|94177.6|20
1654493280000|2022-06-06 05:28:00|94229.9|94179.9|94230.6|94180.6|94232.5|94182.5|94227|94177|25
1654493290000|2022-06-06 05:28:10|94229.7|94179.7|94227.7|94177.7|94230.8|94180.8|94226.5|94176.5|38
1654493300000|2022-06-06 05:28:20|94227.6|94177.6|94227.4|94177.4|94230.4|94180.4|94227.4|94177.4|36
1654493310000|2022-06-06 05:28:30|94227.3|94177.3|94230.3|94180.3|94230.3|94180.3|94226.3|94176.3|27
1654493320000|2022-06-06 05:28:40|94230.2|94180.2|94225.6|94175.6|94230.2|94180.2|94224|94174|30
1654493330000|2022-06-06 05:28:50|94225.9|94175.9|94225.3|94175.3|94226|94176|94223.1|94173.1|14
1654493340000|2022-06-06 05:29:00|94224.9|94174.9|94225.1|94175.1|94229.4|94179.4|94224.6|94174.6|50
1654493350000|2022-06-06 05:29:10|94224.5|94174.5|94224.5|94174.5|94225.6|94175.6|94222.9|94172.9|35
1654493360000|2022-06-06 05:29:20|94224.9|94174.9|94222.1|94172.1|94225.9|94175.9|94222.1|94172.1|35
1654493370000|2022-06-06 05:29:30|94222.7|94172.7|94223.6|94173.6|94225.6|94175.6|94219.6|94169.6|29
1654493380000|2022-06-06 05:29:40|94223.4|94173.4|94224.1|94174.1|94225.2|94175.2|94220.6|94170.6|38
1654493390000|2022-06-06 05:29:50|94223.9|94173.9|94224.8|94174.8|94225.7|94175.7|94222.5|94172.5|36
1654493400000|2022-06-06 05:30:00|94224.7|94174.7|94226.6|94176.6|94229.9|94179.9|94221|94171|40
1654493410000|2022-06-06 05:30:10|94225.1|94175.1|94225.3|94175.3|94228.7|94178.7|94224.8|94174.8|41
1654493420000|2022-06-06 05:30:20|94224.5|94174.5|94226.2|94176.2|94228.5|94178.5|94223.7|94173.7|40
1654493430000|2022-06-06 05:30:30|94225.8|94175.8|94226.4|94176.4|94226.5|94176.5|94224.9|94174.9|25
1654493440000|2022-06-06 05:30:40|94226.1|94176.1|94231.3|94181.3|94231.5|94181.5|94225.4|94175.4|33
1654493450000|2022-06-06 05:30:50|94231.2|94181.2|94232.3|94182.3|94232.8|94182.8|94227|94177|39
1654493460000|2022-06-06 05:31:00|94232.6|94182.6|94231.7|94181.7|94232.6|94182.6|94231.1|94181.1|20
1654493470000|2022-06-06 05:31:10|94231.5|94181.5|94231.8|94181.8|94232.5|94182.5|94231.4|94181.4|21
1654493480000|2022-06-06 05:31:20|94231.7|94181.7|94228.6|94178.6|94233.8|94183.8|94226.3|94176.3|35
1654493490000|2022-06-06 05:31:30|94227.7|94177.7|94227.9|94177.9|94232.3|94182.3|94227.3|94177.3|46
1654493500000|2022-06-06 05:31:40|94228.2|94178.2|94228.6|94178.6|94229|94179|94217.9|94167.9|45
1654493510000|2022-06-06 05:31:50|94229.4|94179.4|94225|94175|94229.4|94179.4|94224.4|94174.4|30
1654493520000|2022-06-06 05:32:00|94224.9|94174.9|94223.7|94173.7|94225.5|94175.5|94223.7|94173.7|11
1654493530000|2022-06-06 05:32:10|94224.2|94174.2|94226.9|94176.9|94226.9|94176.9|94224.2|94174.2|14
1654493540000|2022-06-06 05:32:20|94227|94177|94229.7|94179.7|94230|94180|94226.8|94176.8|11
1654493550000|2022-06-06 05:32:30|94230.8|94180.8|94230.6|94180.6|94231|94181|94229.8|94179.8|15
1654493560000|2022-06-06 05:32:40|94230.8|94180.8|94223.8|94173.8|94230.8|94180.8|94221.2|94171.2|25
1654493570000|2022-06-06 05:32:50|94223.1|94173.1|94224.1|94174.1|94226.1|94176.1|94221.4|94171.4|37
1654493580000|2022-06-06 05:33:00|94223.6|94173.6|94222.9|94172.9|94227.1|94177.1|94215.8|94165.8|47
1654493590000|2022-06-06 05:33:10|94222|94172|94222|94172|94223.1|94173.1|94220.4|94170.4|40
1654493600000|2022-06-06 05:33:20|94221.7|94171.7|94221.2|94171.2|94223.5|94173.5|94219.9|94169.9|22
1654493610000|2022-06-06 05:33:30|94220.2|94170.2|94222.8|94172.8|94222.8|94172.8|94218.7|94168.7|29
1654493620000|2022-06-06 05:33:40|94222.9|94172.9|94222.7|94172.7|94223.1|94173.1|94219.7|94169.7|21
1654493630000|2022-06-06 05:33:50|94222.1|94172.1|94215.4|94165.4|94222.1|94172.1|94212|94162|42
1654493640000|2022-06-06 05:34:00|94215.7|94165.7|94215|94165|94218.9|94168.9|94212.4|94162.4|34
1654493650000|2022-06-06 05:34:10|94215.5|94165.5|94218.4|94168.4|94220.1|94183.3|94203.7|94162.7|47
1654493660000|2022-06-06 05:34:20|94218.8|94168.8|94215.6|94165.6|94219.1|94169.1|94211|94161|36
1654493670000|2022-06-06 05:34:30|94215.7|94165.7|94217.2|94167.2|94217.4|94167.4|94213.7|94163.7|43
1654493680000|2022-06-06 05:34:40|94217.4|94167.4|94217|94167|94219|94169|94215.2|94165.2|34
1654493690000|2022-06-06 05:34:50|94217.1|94167.1|94216.7|94166.7|94218.6|94184.3|94205.1|94166.3|26
1654493700000|2022-06-06 05:35:00|94217.9|94167.9|94218.6|94168.6|94218.6|94168.6|94214.8|94164.8|44
1654493710000|2022-06-06 05:35:10|94218.5|94168.5|94216.2|94166.2|94218.7|94168.7|94214.9|94164.9|22
1654493720000|2022-06-06 05:35:20|94214.5|94164.5|94213|94163|94215.1|94165.1|94213|94163|21
1654493730000|2022-06-06 05:35:30|94213.2|94163.2|94214.5|94164.5|94214.9|94164.9|94211.5|94161.5|20
1654493740000|2022-06-06 05:35:40|94214.6|94164.6|94214.7|94164.7|94215.2|94165.2|94213.3|94163.3|26
1654493750000|2022-06-06 05:35:50|94214.4|94164.4|94204.5|94179.5|94215.2|94179.5|94203.7|94163.3|10
1654493760000|2022-06-06 05:36:00|94206.2|94181.2|94199.4|94174.4|94216.3|94182.1|94195|94158|65
1654493770000|2022-06-06 05:36:10|94196.8|94171.8|94193.5|94143.5|94201|94173.1|94189.1|94139.1|53
1654493780000|2022-06-06 05:36:20|94193.4|94143.4|94195.4|94145.4|94195.7|94145.7|94193.3|94143.3|31
1654493790000|2022-06-06 05:36:30|94194.8|94144.8|94190.3|94140.3|94195.6|94145.6|94187.2|94137.2|50
1654493800000|2022-06-06 05:36:40|94190.9|94140.9|94191.4|94141.4|94193.4|94143.4|94189.5|94139.5|26
1654493810000|2022-06-06 05:36:50|94188.3|94138.3|94190.3|94140.3|94191.7|94141.7|94188.3|94138.3|29
1654493820000|2022-06-06 05:37:00|94190|94140|94198.9|94148.9|94199.5|94149.5|94188.9|94138.9|52
1654493830000|2022-06-06 05:37:10|94198.7|94148.7|94191.7|94141.7|94199.6|94149.6|94190.9|94140.9|47
1654493840000|2022-06-06 05:37:20|94191.8|94141.8|94192.7|94142.7|94193.1|94143.1|94191.1|94141.1|44
1654493850000|2022-06-06 05:37:30|94192.4|94142.4|94187.6|94137.6|94193.1|94143.1|94187.6|94137.6|34
1654493860000|2022-06-06 05:37:40|94187.4|94137.4|94187.9|94137.9|94189.7|94139.7|94187|94137|47
1654493870000|2022-06-06 05:37:50|94188|94138|94186.3|94136.3|94189|94139|94185.5|94135.5|39
1654493880000|2022-06-06 05:38:00|94186.4|94136.4|94185.2|94135.2|94187.5|94137.5|94184.9|94134.9|45
1654493890000|2022-06-06 05:38:10|94184.3|94134.3|94184.3|94134.3|94186.3|94136.3|94183.5|94133.5|50
1654493900000|2022-06-06 05:38:20|94183.3|94133.3|94183.1|94133.1|94184.2|94134.2|94181.4|94131.4|50
1654493910000|2022-06-06 05:38:30|94182.4|94132.4|94143|94093|94184.9|94134.9|94143|94093|58
1654493920000|2022-06-06 05:38:40|94147.2|94097.2|94146.7|94096.7|94147.2|94097.2|94139.9|94089.9|54
1654493930000|2022-06-06 05:38:50|94142.8|94092.8|94140.5|94090.5|94148.8|94098.8|94140.2|94090.2|55
1654493940000|2022-06-06 05:39:00|94140.9|94090.9|94131.6|94081.6|94145.9|94095.9|94127.4|94077.4|53
1654493950000|2022-06-06 05:39:10|94131|94081|94129.8|94079.8|94134.1|94084.1|94129.2|94079.2|42
1654493960000|2022-06-06 05:39:20|94129.7|94079.7|94113.2|94063.2|94148.1|94098.1|94113.2|94063.2|55
1654493970000|2022-06-06 05:39:30|94112.8|94062.8|94095.9|94045.9|94115.3|94065.3|94083.9|94042|53
1654493980000|2022-06-06 05:39:40|94095.1|94045.1|94095.7|94045.7|94097.1|94047.1|94093.4|94043.4|32
1654493990000|2022-06-06 05:39:50|94095.8|94045.8|94094.6|94044.6|94098|94048|94094.6|94044.6|21
1654494000000|2022-06-06 05:40:00|94095.6|94045.6|94096.2|94046.2|94098.1|94048.1|94094.7|94044.7|27
1654494010000|2022-06-06 05:40:10|94095.3|94045.3|94095.8|94045.8|94097.1|94047.1|94094.6|94044.6|16
1654494020000|2022-06-06 05:40:20|94095.5|94045.5|94096.6|94046.6|94096.6|94046.6|94094.1|94044.1|18
1654494030000|2022-06-06 05:40:30|94096.1|94046.1|94096.6|94046.6|94097.1|94047.1|94094.7|94044.7|9
1654494040000|2022-06-06 05:40:40|94095.2|94045.2|94095.6|94045.6|94097|94047|94093.3|94043.3|18
1654494050000|2022-06-06 05:40:50|94095.7|94045.7|94094.7|94044.7|94096.3|94046.3|94093.7|94043.7|23
1654494060000|2022-06-06 05:41:00|94093.9|94043.9|94095.7|94045.7|94100.5|94062.6|94087.3|94043.4|31
1654494070000|2022-06-06 05:41:10|94093.5|94043.5|94095.9|94045.9|94095.9|94045.9|94093.5|94043.5|8
1654494080000|2022-06-06 05:41:20|94096|94046|94097.6|94047.6|94098.1|94048.1|94094.1|94044.1|22
1654494090000|2022-06-06 05:41:30|94097.3|94047.3|94098.6|94048.6|94098.6|94048.6|94096.5|94046.5|22
1654494100000|2022-06-06 05:41:40|94087.2|94062.2|94103.7|94053.7|94109.8|94074|94087.2|94053.3|30
1654494110000|2022-06-06 05:41:50|94103.9|94053.9|94097|94072|94110.4|94072|94096.9|94053.7|18
1654494120000|2022-06-06 05:42:00|94095.3|94070.3|94094.8|94069.8|94095.3|94070.3|94093|94068|25
1654494130000|2022-06-06 05:42:10|94095.5|94070.5|94094.7|94069.7|94096.6|94071.6|94094.3|94069.3|28
1654494140000|2022-06-06 05:42:20|94094.8|94069.8|94095.1|94070.1|94095.9|94070.9|94094.5|94069.5|26
1654494150000|2022-06-06 05:42:30|94095.2|94070.2|94086.8|94061.8|94095.6|94070.6|94086|94061|30
1654494160000|2022-06-06 05:42:40|94087|94062|94087|94062|94090.2|94065.2|94085.5|94060.5|20
1654494170000|2022-06-06 05:42:50|94087.3|94062.3|94087.1|94062.1|94087.6|94062.6|94085.7|94060.7|20
1654494180000|2022-06-06 05:43:00|94087.2|94062.2|94086.5|94061.5|94087.3|94062.3|94085.5|94060.5|12
1654494190000|2022-06-06 05:43:10|94087.2|94062.2|94088.3|94063.3|94089.4|94064.4|94087|94062|22
1654494200000|2022-06-06 05:43:20|94088.6|94063.6|94087.7|94062.7|94089.4|94064.4|94086.4|94061.4|18
1654494210000|2022-06-06 05:43:30|94086.2|94061.2|94087.4|94062.4|94088.2|94063.2|94086.2|94061.2|17
1654494220000|2022-06-06 05:43:40|94085.6|94060.6|94091.2|94066.2|94093.8|94068.8|94085.6|94060.6|36
1654494230000|2022-06-06 05:43:50|94092.3|94067.3|94096.7|94071.7|94096.7|94071.7|94091|94066|28
1654494240000|2022-06-06 05:44:00|94096|94071|94094.7|94069.7|94096.6|94071.6|94094.7|94069.7|14
1654494250000|2022-06-06 05:44:10|94094.6|94069.6|94095|94070|94096.5|94071.5|94094.6|94069.6|15
1654494260000|2022-06-06 05:44:20|94094.7|94069.7|94094.1|94069.1|94095.1|94070.1|94093.3|94068.3|10
1654494270000|2022-06-06 05:44:30|94094.7|94069.7|94092.6|94067.6|94094.7|94069.7|94091.5|94066.5|28
1654494280000|2022-06-06 05:44:40|94092.5|94067.5|94091.8|94066.8|94093.5|94068.5|94090.9|94065.9|39
1654494290000|2022-06-06 05:44:50|94092.1|94067.1|94091.5|94066.5|94094.1|94069.1|94091.5|94066.5|17
1654494300000|2022-06-06 05:45:00|94091.7|94066.7|94093.3|94068.3|94093.3|94068.3|94090.5|94065.5|22
1654494310000|2022-06-06 05:45:10|94092.7|94067.7|94093.1|94068.1|94093.1|94068.1|94092.1|94067.1|16
1654494320000|2022-06-06 05:45:20|94093|94068|94092.4|94067.4|94093|94068|94091.9|94066.9|13
1654494330000|2022-06-06 05:45:30|94092.5|94067.5|94094.2|94069.2|94094.2|94069.2|94090.4|94065.4|18
1654494340000|2022-06-06 05:45:40|94095.8|94070.8|94109.3|94059.3|94112.2|94073.2|94095.8|94058.7|18
1654494350000|2022-06-06 05:45:50|94110.7|94060.7|94119.1|94069.1|94122.6|94082.5|94094.3|94059.3|25
1654494360000|2022-06-06 05:46:00|94120.6|94070.6|94108.9|94083.9|94125.6|94087.2|94108.2|94070.6|40
1654494370000|2022-06-06 05:46:10|94108.6|94083.6|94109.1|94084.1|94110|94085|94108.4|94083.4|23
1654494380000|2022-06-06 05:46:20|94108.8|94083.8|94105.9|94080.9|94108.9|94083.9|94105.3|94080.3|22
1654494390000|2022-06-06 05:46:30|94106|94081|94108.5|94083.5|94109|94084|94105.3|94080.3|20
1654494400000|2022-06-06 05:46:40|94108.4|94083.4|94108.5|94083.5|94109.2|94084.2|94108|94083|32
1654494410000|2022-06-06 05:46:50|94108.4|94083.4|94108.7|94083.7|94108.7|94083.7|94107.7|94082.7|27
1654494420000|2022-06-06 05:47:00|94108.5|94083.5|94107|94082|94108.7|94083.7|94104.4|94079.4|13
1654494430000|2022-06-06 05:47:10|94107.1|94082.1|94106.7|94081.7|94107.8|94082.8|94106.5|94081.5|10
1654494440000|2022-06-06 05:47:20|94106.9|94081.9|94125.6|94075.6|94126|94089|94106.9|94075.4|25
1654494450000|2022-06-06 05:47:30|94125.4|94075.4|94127|94077|94128.3|94078.3|94125.4|94075.4|38
1654494460000|2022-06-06 05:47:40|94127.2|94077.2|94127|94077|94127.6|94077.6|94125.9|94075.9|22
1654494470000|2022-06-06 05:47:50|94126.9|94076.9|94129.3|94079.3|94129.9|94079.9|94126.6|94076.6|24
1654494480000|2022-06-06 05:48:00|94129.4|94079.4|94130.9|94080.9|94131.1|94081.1|94129|94079|27
1654494490000|2022-06-06 05:48:10|94130.5|94080.5|94130|94080|94131.2|94081.2|94129.9|94079.9|14
1654494500000|2022-06-06 05:48:20|94129.9|94079.9|94126.2|94076.2|94130.1|94089|94112.8|94076.2|15
1654494510000|2022-06-06 05:48:30|94125.8|94075.8|94113.5|94088.5|94125.8|94089.2|94113.3|94075.8|40
1654494520000|2022-06-06 05:48:40|94113.4|94088.4|94114.2|94089.2|94115|94090|94113.4|94088.4|51
1654494530000|2022-06-06 05:48:50|94114.1|94089.1|94116.9|94091.9|94116.9|94091.9|94114.1|94089.1|20
1654494540000|2022-06-06 05:49:00|94116.8|94091.8|94150.6|94100.6|94151|94105.8|94116|94081.7|38
1654494550000|2022-06-06 05:49:10|94151|94101|94152.3|94102.3|94152.9|94102.9|94150.6|94100.6|24
1654494560000|2022-06-06 05:49:20|94152.4|94102.4|94155.7|94105.7|94157|94107|94152.4|94102.4|18
1654494570000|2022-06-06 05:49:30|94156.3|94106.3|94153.3|94103.3|94156.3|94106.3|94152.7|94102.7|49
1654494580000|2022-06-06 05:49:40|94153.2|94103.2|94152.2|94102.2|94154.2|94104.2|94151.8|94101.8|35
1654494590000|2022-06-06 05:49:50|94151.9|94101.9|94152.2|94102.2|94153|94103|94151.3|94101.3|14
1654494600000|2022-06-06 05:50:00|94152.1|94102.1|94149.5|94099.5|94153.5|94103.5|94149.3|94099.3|25
1654494610000|2022-06-06 05:50:10|94149.4|94099.4|94148.4|94098.4|94149.9|94099.9|94148.3|94098.3|21
1654494620000|2022-06-06 05:50:20|94147.8|94097.8|94147.2|94097.2|94147.8|94111.6|94134.2|94096.1|20
1654494630000|2022-06-06 05:50:30|94148|94098|94145.9|94095.9|94148|94098|94144.9|94094.9|41
1654494640000|2022-06-06 05:50:40|94144.9|94094.9|94145|94095|94145.8|94095.8|94144.1|94094.1|26
1654494650000|2022-06-06 05:50:50|94144.9|94094.9|94145.8|94095.8|94146.5|94096.5|94144.7|94094.7|17
1654494660000|2022-06-06 05:51:00|94145.7|94095.7|94145.4|94095.4|94145.7|94095.7|94145.3|94095.3|9
1654494670000|2022-06-06 05:51:10|94144.9|94094.9|94145.4|94095.4|94147.9|94097.9|94144.7|94094.7|32
1654494680000|2022-06-06 05:51:20|94145.7|94095.7|94146.3|94096.3|94146.5|94096.5|94145.3|94095.3|13
1654494690000|2022-06-06 05:51:30|94145.8|94095.8|94145.8|94095.8|94146.1|94096.1|94145.7|94095.7|9
1654494700000|2022-06-06 05:51:40|94145.7|94095.7|94144.2|94094.2|94147.1|94097.1|94143.5|94093.5|6
1654494710000|2022-06-06 05:51:50|94142.9|94092.9|94133.2|94108.2|94143.6|94108.2|94131.2|94092.8|14
1654494720000|2022-06-06 05:52:00|94138.4|94113.4|94155.5|94105.5|94155.6|94113.4|94137.8|94100.7|26
1654494730000|2022-06-06 05:52:10|94156|94106|94155.1|94105.1|94156.8|94106.8|94154.2|94104.2|27
1654494740000|2022-06-06 05:52:20|94155.5|94105.5|94153.5|94103.5|94155.5|94105.5|94153.5|94103.5|21
1654494750000|2022-06-06 05:52:30|94154.1|94104.1|94154.2|94104.2|94155.1|94105.1|94154.1|94104.1|18
1654494760000|2022-06-06 05:52:40|94154.8|94104.8|94151.7|94101.7|94154.8|94104.8|94151.5|94101.5|19
1654494770000|2022-06-06 05:52:50|94151.9|94101.9|94150.7|94100.7|94153.5|94103.5|94150|94100|28
1654494780000|2022-06-06 05:53:00|94150.5|94100.5|94150.9|94100.9|94152.6|94102.6|94150|94100|40
1654494790000|2022-06-06 05:53:10|94150.8|94100.8|94151|94101|94151.4|94101.4|94149.9|94099.9|25
1654494800000|2022-06-06 05:53:20|94151.1|94101.1|94151.5|94101.5|94152.4|94102.4|94150.9|94100.9|34
1654494810000|2022-06-06 05:53:30|94151.2|94101.2|94141.4|94116.4|94151.6|94116.5|94140.8|94100.5|26
1654494820000|2022-06-06 05:53:40|94141.5|94116.5|94140.7|94115.7|94142.3|94117.3|94140.6|94115.6|37
1654494830000|2022-06-06 05:53:50|94141.3|94116.3|94142.4|94117.4|94142.9|94117.9|94141.1|94116.1|42
1654494840000|2022-06-06 05:54:00|94142.2|94117.2|94142.1|94117.1|94142.9|94117.9|94141.4|94116.4|47
1654494850000|2022-06-06 05:54:10|94143|94118|94143|94118|94143.5|94118.5|94141.5|94116.5|29
1654494860000|2022-06-06 05:54:20|94142.9|94117.9|94144.6|94119.6|94144.7|94119.7|94142.2|94117.2|35
1654494870000|2022-06-06 05:54:30|94144.7|94119.7|94144|94119|94145|94120|94143|94118|20
1654494880000|2022-06-06 05:54:40|94143.7|94118.7|94139.4|94114.4|94144.6|94119.6|94139.4|94114.4|13
1654494890000|2022-06-06 05:54:50|94139.7|94114.7|94157|94107|94157|94119.5|94139.2|94107|29
1654494900000|2022-06-06 05:55:00|94159.4|94109.4|94154.9|94104.9|94159.4|94119.2|94142.6|94104.6|38
1654494910000|2022-06-06 05:55:10|94155.1|94105.1|94153.2|94103.2|94156.8|94106.8|94153.2|94103.2|26
1654494920000|2022-06-06 05:55:20|94153|94103|94133.9|94108.9|94153|94110.2|94132.7|94096.1|51
1654494930000|2022-06-06 05:55:30|94133.5|94108.5|94140.2|94115.2|94155.3|94117.3|94132.2|94101.8|50
1654494940000|2022-06-06 05:55:40|94139.5|94114.5|94162.4|94112.4|94164|94118.9|94137.4|94106.4|51
1654494950000|2022-06-06 05:55:50|94162.5|94112.5|94162.6|94112.6|94162.6|94112.6|94160.8|94110.8|17
1654494960000|2022-06-06 05:56:00|94161.9|94111.9|94156.5|94106.5|94163.2|94113.2|94155.6|94105.6|41
1654494970000|2022-06-06 05:56:10|94156.8|94106.8|94143.1|94118.1|94157.4|94119.4|94143.1|94105.6|29
1654494980000|2022-06-06 05:56:20|94143|94118|94152.1|94102.1|94154.4|94118|94135.2|94097.5|46
1654494990000|2022-06-06 05:56:30|94152.5|94102.5|94161.2|94111.2|94163.5|94126.5|94138.9|94101.8|55
1654495000000|2022-06-06 05:56:40|94159.3|94109.3|94161.6|94111.6|94166.5|94116.5|94159.3|94109.3|43
1654495010000|2022-06-06 05:56:50|94162.1|94112.1|94161.8|94111.8|94163|94113|94160.5|94110.5|28
1654495020000|2022-06-06 05:57:00|94161.5|94111.5|94157.7|94107.7|94162.3|94112.3|94156.7|94106.7|34
1654495030000|2022-06-06 05:57:10|94157.8|94107.8|94154.5|94129.5|94168.3|94132.5|94146.5|94107|45
1654495040000|2022-06-06 05:57:20|94154.8|94129.8|94158.1|94133.1|94159.1|94134.1|94152.8|94127.8|42
1654495050000|2022-06-06 05:57:30|94158|94133|94160.8|94135.8|94163.7|94138.7|94157.9|94132.9|41
1654495060000|2022-06-06 05:57:40|94160.6|94135.6|94159.9|94134.9|94160.8|94135.8|94159.3|94134.3|19
1654495070000|2022-06-06 05:57:50|94160|94135|94160.2|94135.2|94161.1|94136.1|94157.9|94132.9|23
1654495080000|2022-06-06 05:58:00|94160|94135|94159.3|94134.3|94161.1|94136.1|94159.1|94134.1|29
1654495090000|2022-06-06 05:58:10|94159.5|94134.5|94160.5|94135.5|94161.1|94136.1|94159.4|94134.4|15
1654495100000|2022-06-06 05:58:20|94160.9|94135.9|94171.2|94121.2|94173.3|94136.1|94157.8|94120.3|37
1654495110000|2022-06-06 05:58:30|94173.7|94123.7|94159.7|94134.7|94174.5|94136|94158.2|94123.7|39
1654495120000|2022-06-06 05:58:40|94159.6|94134.6|94157.9|94132.9|94161.4|94136.4|94156.8|94131.8|32
1654495130000|2022-06-06 05:58:50|94158.2|94133.2|94191.8|94141.8|94196.9|94148.4|94158.2|94133.2|59
1654495140000|2022-06-06 05:59:00|94191.7|94141.7|94189.8|94139.8|94192.2|94142.2|94188.2|94138.2|43
1654495150000|2022-06-06 05:59:10|94189.5|94139.5|94207.5|94157.5|94209.5|94159.5|94188.8|94138.8|58
1654495160000|2022-06-06 05:59:20|94207.9|94157.9|94213.2|94163.2|94216|94166|94207|94157|62
1654495170000|2022-06-06 05:59:30|94214.2|94164.2|94208.7|94158.7|94214.2|94164.2|94208|94158|40
1654495180000|2022-06-06 05:59:40|94209.3|94159.3|94212.8|94162.8|94213.1|94163.1|94207.7|94157.7|40
1654495190000|2022-06-06 05:59:50|94212.7|94162.7|94211.7|94161.7|94214.4|94164.4|94209.7|94159.7|37
1654495200000|2022-06-06 06:00:00|94212.5|94162.5|94205.6|94180.6|94226.3|94189.4|94201.8|94162.5|56
1654495210000|2022-06-06 06:00:10|94204.5|94179.5|94204.9|94179.9|94207.7|94182.7|94203.2|94178.2|46
1654495220000|2022-06-06 06:00:20|94205|94180|94206.9|94181.9|94206.9|94181.9|94204.1|94179.1|38
1654495230000|2022-06-06 06:00:30|94206.4|94181.4|94211.7|94186.7|94211.7|94186.7|94204.5|94179.5|41
1654495240000|2022-06-06 06:00:40|94212.1|94187.1|94218.6|94193.6|94219.8|94194.8|94210|94185|39
1654495250000|2022-06-06 06:00:50|94219.8|94194.8|94228.7|94203.7|94228.9|94203.9|94219.2|94194.2|36
1654495260000|2022-06-06 06:01:00|94228.6|94203.6|94227.6|94202.6|94249.5|94224.5|94226.3|94201.3|56
1654495270000|2022-06-06 06:01:10|94227.1|94202.1|94228.8|94203.8|94228.8|94203.8|94222.3|94197.3|49
1654495280000|2022-06-06 06:01:20|94228.9|94203.9|94230.8|94205.8|94231.2|94206.2|94225.6|94200.6|27
1654495290000|2022-06-06 06:01:30|94230.6|94205.6|94229|94204|94231.6|94206.6|94228.7|94203.7|34
1654495300000|2022-06-06 06:01:40|94229.4|94204.4|94231.6|94206.6|94248.8|94209.3|94228.5|94197.3|28
1654495310000|2022-06-06 06:01:50|94232.7|94207.7|94263.9|94238.9|94264.5|94239.5|94231.1|94206.1|41
1654495320000|2022-06-06 06:02:00|94263.6|94238.6|94243.3|94218.3|94265.1|94240.1|94239.1|94214.1|53
1654495330000|2022-06-06 06:02:10|94243.1|94218.1|94231.9|94206.9|94243.4|94218.4|94229|94204|47
1654495340000|2022-06-06 06:02:20|94231.6|94206.6|94228.6|94203.6|94233.2|94208.2|94226.4|94201.4|52
1654495350000|2022-06-06 06:02:30|94229|94204|94234.9|94209.9|94235.3|94210.3|94228.8|94203.8|31
1654495360000|2022-06-06 06:02:40|94234.6|94209.6|94246.2|94196.2|94246.2|94211|94222.3|94196.2|36
1654495370000|2022-06-06 06:02:50|94229|94204|94222.3|94197.3|94234.5|94204|94219.1|94183.6|45
1654495380000|2022-06-06 06:03:00|94221.9|94196.9|94230|94205|94232|94207|94221.7|94196.7|41
1654495390000|2022-06-06 06:03:10|94230.3|94205.3|94230.5|94205.5|94231.2|94206.2|94229.6|94204.6|27
1654495400000|2022-06-06 06:03:20|94230.9|94205.9|94231|94206|94233.1|94208.1|94230.5|94205.5|26
1654495410000|2022-06-06 06:03:30|94230.8|94205.8|94228.4|94203.4|94231.2|94206.2|94227.4|94202.4|46
1654495420000|2022-06-06 06:03:40|94228.1|94203.1|94221.7|94196.7|94229.8|94204.8|94220.9|94195.9|38
1654495430000|2022-06-06 06:03:50|94223.2|94198.2|94220.5|94195.5|94223.2|94198.2|94220.3|94195.3|23
1654495440000|2022-06-06 06:04:00|94221.4|94196.4|94215|94190|94227.9|94197.8|94211.9|94177.9|20
1654495450000|2022-06-06 06:04:10|94214.3|94189.3|94214.4|94189.4|94214.9|94189.9|94213.4|94188.4|39
1654495460000|2022-06-06 06:04:20|94214.2|94189.2|94213|94188|94216|94191|94212.3|94187.3|37
1654495470000|2022-06-06 06:04:30|94212.5|94187.5|94206.8|94181.8|94212.6|94187.6|94206.8|94181.8|36
1654495480000|2022-06-06 06:04:40|94207.4|94182.4|94202.4|94177.4|94208.4|94183.4|94200.8|94175.8|37
1654495490000|2022-06-06 06:04:50|94202.5|94177.5|94200|94175|94202.9|94177.9|94200|94175|31
1654495500000|2022-06-06 06:05:00|94200.1|94175.1|94198.1|94173.1|94200.1|94175.1|94197.6|94172.6|31
1654495510000|2022-06-06 06:05:10|94197.9|94172.9|94199|94174|94199.9|94174.9|94197.9|94172.9|19
1654495520000|2022-06-06 06:05:20|94198.9|94173.9|94254.6|94229.6|94266.1|94229.8|94198.7|94173.7|56
1654495530000|2022-06-06 06:05:30|94255.1|94230.1|94259.7|94234.7|94273.6|94235.5|94254.2|94222|43
1654495540000|2022-06-06 06:05:40|94259.4|94234.4|94268.8|94243.8|94272.3|94247.3|94258.9|94233.9|29
1654495550000|2022-06-06 06:05:50|94267.8|94242.8|94265.9|94240.9|94270.2|94245.2|94264.7|94239.7|19
1654495560000|2022-06-06 06:06:00|94265.7|94240.7|94278|94253|94280.1|94255.1|94263.7|94238.7|52
1654495570000|2022-06-06 06:06:10|94277.4|94252.4|94282.3|94257.3|94284.3|94259.3|94276.9|94251.9|45
1654495580000|2022-06-06 06:06:20|94282.7|94257.7|94275.8|94250.8|94290.4|94257.9|94274.4|94238.5|34
1654495590000|2022-06-06 06:06:30|94289.8|94239.8|94273.2|94248.2|94289.8|94248.6|94271.2|94238.9|31
1654495600000|2022-06-06 06:06:40|94273.4|94248.4|94273.3|94248.3|94273.8|94248.8|94271.2|94246.2|23
1654495610000|2022-06-06 06:06:50|94273.1|94248.1|94273.9|94248.9|94274.7|94249.7|94273.1|94248.1|26
1654495620000|2022-06-06 06:07:00|94275.9|94250.9|94275|94250|94278.8|94253.8|94274.6|94249.6|38
1654495630000|2022-06-06 06:07:10|94275.2|94250.2|94277.6|94252.6|94278.7|94253.7|94274.9|94249.9|28
1654495640000|2022-06-06 06:07:20|94277.3|94252.3|94276.8|94251.8|94277.5|94252.5|94276.3|94251.3|19
1654495650000|2022-06-06 06:07:30|94276.4|94251.4|94276.4|94251.4|94277.2|94252.2|94275.9|94250.9|11
1654495660000|2022-06-06 06:07:40|94276.9|94251.9|94277.8|94252.8|94277.8|94252.8|94276.1|94251.1|20
1654495670000|2022-06-06 06:07:50|94278|94253|94275.3|94250.3|94278.2|94253.2|94274.2|94249.2|26
1654495680000|2022-06-06 06:08:00|94274.3|94249.3|94271.8|94246.8|94274.7|94249.7|94271|94246|27
1654495690000|2022-06-06 06:08:10|94271.5|94246.5|94269.6|94244.6|94272.3|94247.3|94267.4|94242.4|32
1654495700000|2022-06-06 06:08:20|94270.3|94245.3|94261.6|94236.6|94272.3|94247.3|94261.1|94236.1|31
1654495710000|2022-06-06 06:08:30|94263.4|94238.4|94262.4|94237.4|94263.4|94238.4|94259.1|94234.1|21
1654495720000|2022-06-06 06:08:40|94262.7|94237.7|94267.5|94242.5|94267.5|94242.5|94261.6|94236.6|25
1654495730000|2022-06-06 06:08:50|94266.4|94241.4|94265|94240|94280.9|94244.5|94263.6|94230.5|25
1654495740000|2022-06-06 06:09:00|94265.1|94240.1|94267.5|94242.5|94267.6|94242.6|94265|94240|27
1654495750000|2022-06-06 06:09:10|94267.6|94242.6|94264.2|94239.2|94277|94247.1|94261|94227|33
1654495760000|2022-06-06 06:09:20|94264.4|94239.4|94261.3|94236.3|94264.4|94239.4|94258.8|94233.8|25
1654495770000|2022-06-06 06:09:30|94261.6|94236.6|94260.3|94235.3|94262.6|94237.6|94259.1|94234.1|37
1654495780000|2022-06-06 06:09:40|94260.9|94235.9|94261.8|94236.8|94261.8|94236.8|94260.1|94235.1|18
1654495790000|2022-06-06 06:09:50|94261.7|94236.7|94258.2|94233.2|94261.7|94236.7|94255.2|94230.2|43
1654495800000|2022-06-06 06:10:00|94258.5|94233.5|94266|94241|94268.3|94243.3|94257.7|94232.7|36
1654495810000|2022-06-06 06:10:10|94266.6|94241.6|94266.9|94241.9|94282.1|94244|94265.3|94231|28
1654495820000|2022-06-06 06:10:20|94265.4|94240.4|94264.3|94239.3|94266.1|94241.1|94259.7|94234.7|31
1654495830000|2022-06-06 06:10:30|94263.2|94238.2|94269.9|94244.9|94271.6|94246.6|94261.3|94236.3|23
1654495840000|2022-06-06 06:10:40|94270.1|94245.1|94276.2|94251.2|94276.2|94251.2|94268.8|94243.8|17
1654495850000|2022-06-06 06:10:50|94276.5|94251.5|94281.4|94256.4|94282.6|94257.6|94273.3|94248.3|48
1654495860000|2022-06-06 06:11:00|94281|94256|94278.3|94253.3|94281|94256|94277.1|94252.1|41
1654495870000|2022-06-06 06:11:10|94277.7|94252.7|94297.1|94272.1|94310|94274.3|94277.7|94248.6|52
1654495880000|2022-06-06 06:11:20|94297.5|94272.5|94287.5|94262.5|94297.5|94272.5|94277.8|94252.8|53
1654495890000|2022-06-06 06:11:30|94288.1|94263.1|94306.3|94281.3|94309.2|94284.2|94282.1|94256.5|46
1654495900000|2022-06-06 06:11:40|94307.4|94282.4|94309.7|94284.7|94309.9|94284.9|94305.3|94280.3|32
1654495910000|2022-06-06 06:11:50|94310|94285|94301.4|94276.4|94310|94285|94298.6|94273.6|33
1654495920000|2022-06-06 06:12:00|94299.9|94274.9|94309.6|94284.6|94309.6|94284.6|94299.9|94274.9|40
1654495930000|2022-06-06 06:12:10|94308.2|94283.2|94309|94284|94310.9|94285.9|94308.2|94283.2|19
1654495940000|2022-06-06 06:12:20|94308.3|94283.3|94306.4|94281.4|94310|94285|94306.4|94281.4|23
1654495950000|2022-06-06 06:12:30|94307.3|94282.3|94300.6|94275.6|94307.3|94282.3|94298.8|94273.8|36
1654495960000|2022-06-06 06:12:40|94299.5|94274.5|94264.4|94239.4|94316.3|94275.4|94262.5|94237.5|52
1654495970000|2022-06-06 06:12:50|94264.2|94239.2|94267.3|94242.3|94269.4|94244.4|94262|94237|45
1654495980000|2022-06-06 06:13:00|94270.3|94245.3|94278.2|94253.2|94297.4|94259.5|94270.3|94243.7|56
1654495990000|2022-06-06 06:13:10|94279.4|94254.4|94283.1|94258.1|94284.1|94259.1|94277.9|94252.9|38
1654496000000|2022-06-06 06:13:20|94296.9|94246.9|94283.7|94258.7|94296.9|94259.3|94282.1|94244.9|32
1654496010000|2022-06-06 06:13:30|94283.4|94258.4|94288.7|94263.7|94288.7|94263.7|94278.9|94253.9|43
1654496020000|2022-06-06 06:13:40|94287.7|94262.7|94298|94273|94313.3|94274.8|94287.7|94261.6|47
1654496030000|2022-06-06 06:13:50|94297.8|94272.8|94297.1|94272.1|94313.5|94274.3|94295|94260.2|35
1654496040000|2022-06-06 06:14:00|94297.2|94272.2|94297.2|94272.2|94299.2|94274.2|94296|94271|39
1654496050000|2022-06-06 06:14:10|94298.4|94273.4|94294|94269|94307.6|94273.4|94292.9|94257.6|40
1654496060000|2022-06-06 06:14:20|94293.8|94268.8|94291.4|94266.4|94294.7|94269.7|94287.4|94262.4|42
1654496070000|2022-06-06 06:14:30|94291.7|94266.7|94274.4|94249.4|94293|94268|94268.9|94243.9|47
1654496080000|2022-06-06 06:14:40|94272.9|94247.9|94286.9|94261.9|94304|94265.1|94272.5|94247.5|47
1654496090000|2022-06-06 06:14:50|94287.9|94262.9|94286|94261|94291.3|94262.9|94270.7|94241.3|51
1654496100000|2022-06-06 06:15:00|94286.3|94261.3|94293.6|94268.6|94296|94271|94285.7|94260.7|55
1654496110000|2022-06-06 06:15:10|94293.7|94268.7|94286.8|94261.8|94298.3|94271.2|94286.3|94248.3|45
1654496120000|2022-06-06 06:15:20|94287.1|94262.1|94287|94262|94287.3|94262.3|94285.5|94260.5|35
1654496130000|2022-06-06 06:15:30|94287.3|94262.3|94291.8|94266.8|94295|94270|94285.2|94260.2|47
1654496140000|2022-06-06 06:15:40|94291.3|94266.3|94290|94265|94294|94269|94287.9|94262.9|52
1654496150000|2022-06-06 06:15:50|94289.9|94264.9|94291.8|94266.8|94307.8|94269.5|94288.2|94257.8|50
1654496160000|2022-06-06 06:16:00|94291.6|94266.6|94282|94257|94299.5|94266.9|94281.7|94249.5|32
1654496170000|2022-06-06 06:16:10|94281|94256|94279.2|94254.2|94281|94256|94277|94252|43
1654496180000|2022-06-06 06:16:20|94279.7|94254.7|94293.8|94243.8|94293.8|94258.1|94279.7|94243.8|31
1654496190000|2022-06-06 06:16:30|94293.5|94243.5|94264.1|94239.1|94294.2|94256.3|94263.2|94225.9|45
1654496200000|2022-06-06 06:16:40|94264.4|94239.4|94268.7|94243.7|94269.1|94244.1|94263.6|94238.6|29
1654496210000|2022-06-06 06:16:50|94268.6|94243.6|94264.3|94239.3|94269|94244|94264.3|94239.3|28
1654496220000|2022-06-06 06:17:00|94264.5|94239.5|94272.3|94247.3|94272.3|94247.3|94258.1|94233.1|45
1654496230000|2022-06-06 06:17:10|94274.3|94249.3|94283.7|94258.7|94287.7|94262.7|94273.4|94248.4|51
1654496240000|2022-06-06 06:17:20|94279|94254|94282.4|94257.4|94286.2|94261.2|94279|94254|43
1654496250000|2022-06-06 06:17:30|94282|94257|94318|94293|94324.1|94299.1|94282|94257|48
1654496260000|2022-06-06 06:17:40|94318.5|94293.5|94300|94275|94321.3|94296.3|94300|94275|42
1654496270000|2022-06-06 06:17:50|94295.3|94270.3|94278.1|94253.1|94296.9|94271.9|94278.1|94241|54
1654496280000|2022-06-06 06:18:00|94281.6|94256.6|94283|94258|94283.7|94258.7|94280.7|94255.7|39
1654496290000|2022-06-06 06:18:10|94282.9|94257.9|94277.2|94252.2|94283.1|94258.1|94275.5|94250.5|40
1654496300000|2022-06-06 06:18:20|94276.9|94251.9|94272.9|94247.9|94277.5|94252.5|94271.8|94246.8|37
1654496310000|2022-06-06 06:18:30|94273.4|94248.4|94268.1|94243.1|94273.4|94248.4|94268.1|94243.1|35
1654496320000|2022-06-06 06:18:40|94267.8|94242.8|94273.1|94248.1|94282.7|94257.7|94267.1|94242.1|39
1654496330000|2022-06-06 06:18:50|94272.9|94247.9|94275.6|94250.6|94275.9|94250.9|94269.2|94244.2|46
1654496340000|2022-06-06 06:19:00|94275.3|94250.3|94274.5|94249.5|94276.4|94251.4|94272.8|94247.8|36
1654496350000|2022-06-06 06:19:10|94274.7|94249.7|94276|94251|94278|94253|94274.7|94249.7|38
1654496360000|2022-06-06 06:19:20|94275.8|94250.8|94273.9|94248.9|94276.4|94251.4|94273.9|94248.9|26
1654496370000|2022-06-06 06:19:30|94269.8|94244.8|94261.8|94236.8|94278.1|94247.8|94247.1|94221.4|64
1654496380000|2022-06-06 06:19:40|94262.6|94237.6|94270.3|94245.3|94272.1|94247.1|94262.4|94237.4|42
1654496390000|2022-06-06 06:19:50|94270.2|94245.2|94272.5|94247.5|94273.9|94248.9|94270|94245|30
1654496400000|2022-06-06 06:20:00|94272.4|94247.4|94282|94257|94287|94262|94272.1|94247.1|42
1654496410000|2022-06-06 06:20:10|94282.1|94257.1|94278.2|94253.2|94282.1|94257.1|94278.2|94253.2|34
1654496420000|2022-06-06 06:20:20|94278.4|94253.4|94278.3|94253.3|94279|94254|94277.3|94252.3|29
1654496430000|2022-06-06 06:20:30|94277.4|94252.4|94274.9|94249.9|94277.4|94252.4|94274.7|94249.7|30
1654496440000|2022-06-06 06:20:40|94274.8|94249.8|94285.3|94260.3|94311.8|94275.7|94274.8|94249.8|48
1654496450000|2022-06-06 06:20:50|94284.6|94259.6|94287.4|94262.4|94296.2|94262.5|94284.2|94246.2|37
1654496460000|2022-06-06 06:21:00|94287.5|94262.5|94287.5|94262.5|94288.2|94263.2|94286.9|94261.9|21
1654496470000|2022-06-06 06:21:10|94287.6|94262.6|94292|94267|94292|94267|94287.2|94262.2|25
1654496480000|2022-06-06 06:21:20|94291.6|94266.6|94290.8|94265.8|94291.8|94266.8|94289.9|94264.9|34
1654496490000|2022-06-06 06:21:30|94290.9|94265.9|94290.3|94265.3|94291.2|94266.2|94290|94265|32
1654496500000|2022-06-06 06:21:40|94290.2|94265.2|94291.2|94266.2|94291.6|94266.6|94290.2|94265.2|23
1654496510000|2022-06-06 06:21:50|94291|94266|94270.6|94245.6|94291.7|94266.7|94265.7|94240.7|39
1654496520000|2022-06-06 06:22:00|94270.7|94245.7|94272.4|94247.4|94274.3|94249.3|94268.1|94243.1|48
1654496530000|2022-06-06 06:22:10|94273|94248|94279.8|94254.8|94279.8|94254.8|94265.2|94240.2|49
1654496540000|2022-06-06 06:22:20|94279.4|94254.4|94288.5|94263.5|94307.2|94272.6|94278|94253|52
1654496550000|2022-06-06 06:22:30|94289.5|94264.5|94279.8|94254.8|94293.6|94268.6|94279.6|94254.6|46
1654496560000|2022-06-06 06:22:40|94292.2|94242.2|94281.5|94256.5|94293.2|94257.4|94279.3|94242.2|31
1654496570000|2022-06-06 06:22:50|94282.2|94257.2|94288.6|94263.6|94288.6|94263.6|94272.5|94234.9|41
1654496580000|2022-06-06 06:23:00|94301|94251|94297.5|94272.5|94311.8|94273.9|94290.4|94251|59
1654496590000|2022-06-06 06:23:10|94297.4|94272.4|94297.5|94272.5|94298.3|94273.3|94296.5|94271.5|25
1654496600000|2022-06-06 06:23:20|94290.8|94265.8|94292.8|94267.8|94301.8|94267.8|94287.2|94249.6|43
1654496610000|2022-06-06 06:23:30|94293.6|94268.6|94297.6|94272.6|94298.1|94273.1|94293.6|94268.6|34
1654496620000|2022-06-06 06:23:40|94297.7|94272.7|94297.3|94272.3|94298.3|94273.3|94297.1|94272.1|20
1654496630000|2022-06-06 06:23:50|94297.9|94272.9|94295.3|94270.3|94297.9|94272.9|94294.8|94269.8|25
1654496640000|2022-06-06 06:24:00|94295.5|94270.5|94297.7|94272.7|94297.7|94272.7|94294.8|94269.8|19
1654496650000|2022-06-06 06:24:10|94297.5|94272.5|94282.2|94257.2|94297.5|94272.5|94280.2|94242.8|35
1654496660000|2022-06-06 06:24:20|94281.5|94256.5|94282.2|94257.2|94282.3|94257.3|94278.8|94253.8|38
1654496670000|2022-06-06 06:24:30|94282.4|94257.4|94265.9|94240.9|94282.4|94257.4|94265.1|94240.1|43
1654496680000|2022-06-06 06:24:40|94266.1|94241.1|94266.2|94241.2|94268.3|94243.3|94265.4|94240.4|24
1654496690000|2022-06-06 06:24:50|94265.8|94240.8|94265.4|94240.4|94280.6|94243.8|94265.1|94228|43
1654496700000|2022-06-06 06:25:00|94265.5|94240.5|94267.4|94242.4|94269.9|94244.9|94265.5|94240.5|34
1654496710000|2022-06-06 06:25:10|94267.3|94242.3|94257.5|94232.5|94268.5|94243.5|94255.6|94230.6|32
1654496720000|2022-06-06 06:25:20|94257.9|94232.9|94280.2|94255.2|94280.9|94255.9|94257.6|94232.6|36
1654496730000|2022-06-06 06:25:30|94280.4|94255.4|94286|94261|94286.5|94261.5|94279.5|94254.5|42
1654496740000|2022-06-06 06:25:40|94286.4|94261.4|94272.4|94247.4|94288.4|94263.4|94272.4|94247.4|47
1654496750000|2022-06-06 06:25:50|94272.1|94247.1|94268|94243|94272.1|94247.1|94263.2|94238.2|55
1654496760000|2022-06-06 06:26:00|94268.1|94243.1|94286.1|94261.1|94286.8|94261.8|94264.1|94239.1|41
1654496770000|2022-06-06 06:26:10|94298.6|94248.6|94285.5|94260.5|94298.8|94260.5|94283.2|94247.6|43
1654496780000|2022-06-06 06:26:20|94285.4|94260.4|94286.1|94261.1|94286.9|94261.9|94284.3|94259.3|18
1654496790000|2022-06-06 06:26:30|94286.4|94261.4|94298.5|94273.5|94302.2|94277.2|94285.4|94260.4|39
1654496800000|2022-06-06 06:26:40|94298.2|94273.2|94301.2|94276.2|94302.6|94277.6|94297.9|94272.9|34
1654496810000|2022-06-06 06:26:50|94300.9|94275.9|94300.9|94275.9|94303.6|94278.6|94300.9|94275.9|16
1654496820000|2022-06-06 06:27:00|94301|94276|94323.5|94298.5|94326.9|94301.9|94300.7|94275.7|39
1654496830000|2022-06-06 06:27:10|94325.9|94300.9|94324.8|94299.8|94326.9|94301.9|94324.6|94299.6|37
1654496840000|2022-06-06 06:27:20|94324.7|94299.7|94325.1|94300.1|94325.7|94300.7|94323.2|94298.2|35
1654496850000|2022-06-06 06:27:30|94324.9|94299.9|94322|94297|94325.5|94300.5|94321.9|94296.9|26
1654496860000|2022-06-06 06:27:40|94324.1|94299.1|94325.3|94300.3|94325.7|94300.7|94321.8|94296.8|22
1654496870000|2022-06-06 06:27:50|94325.4|94300.4|94324.9|94299.9|94325.4|94300.4|94322.7|94297.7|29
1654496880000|2022-06-06 06:28:00|94325.4|94300.4|94322.3|94297.3|94325.7|94300.7|94319.3|94294.3|37
1654496890000|2022-06-06 06:28:10|94323.1|94298.1|94326|94301|94327|94302|94322.7|94297.7|31
1654496900000|2022-06-06 06:28:20|94325.9|94300.9|94329.7|94304.7|94331.7|94306.7|94325.1|94300.1|24
1654496910000|2022-06-06 06:28:30|94329.5|94304.5|94316.4|94291.4|94333|94308|94315.4|94290.4|42
1654496920000|2022-06-06 06:28:40|94316.6|94291.6|94318.9|94293.9|94319.3|94294.3|94314.8|94289.8|43
1654496930000|2022-06-06 06:28:50|94318.8|94293.8|94317.6|94292.6|94319.1|94294.1|94316.3|94291.3|38
1654496940000|2022-06-06 06:29:00|94317.7|94292.7|94284.4|94259.4|94317.7|94292.7|94282.6|94257.6|49
1654496950000|2022-06-06 06:29:10|94284|94259|94286.4|94261.4|94290.4|94265.4|94274.3|94249.3|53
1654496960000|2022-06-06 06:29:20|94286.2|94261.2|94282.4|94257.4|94286.3|94261.3|94281|94256|33
1654496970000|2022-06-06 06:29:30|94282.6|94257.6|94279.6|94254.6|94282.6|94257.6|94279.5|94254.5|49
1654496980000|2022-06-06 06:29:40|94279.5|94254.5|94281.1|94256.1|94282.3|94257.3|94278.1|94253.1|35
1654496990000|2022-06-06 06:29:50|94281|94256|94279.2|94254.2|94281.4|94256.4|94279|94254|27
1654497000000|2022-06-06 06:30:00|94279.4|94254.4|94304.3|94279.3|94326.7|94284.4|94278.4|94253.4|67
1654497010000|2022-06-06 06:30:10|94304.4|94279.4|94305.6|94280.6|94305.7|94280.7|94304.2|94279.2|32
1654497020000|2022-06-06 06:30:20|94305.3|94280.3|94296.7|94271.7|94306.3|94281.3|94293.2|94268.2|45
1654497030000|2022-06-06 06:30:30|94295.2|94270.2|94290.4|94265.4|94295.2|94270.2|94289.7|94264.7|52
1654497040000|2022-06-06 06:30:40|94290.5|94265.5|94285|94260|94290.6|94265.6|94284.1|94259.1|37
1654497050000|2022-06-06 06:30:50|94285.8|94260.8|94266.6|94241.6|94287.9|94262.9|94266.6|94241.6|43
1654497060000|2022-06-06 06:31:00|94269.8|94244.8|94267.4|94242.4|94270.8|94245.8|94264.9|94239.9|36
1654497070000|2022-06-06 06:31:10|94266.5|94241.5|94270|94245|94270.8|94245.8|94265.9|94240.9|26
1654497080000|2022-06-06 06:31:20|94269.8|94244.8|94267.5|94242.5|94269.9|94244.9|94263.9|94238.9|45
1654497090000|2022-06-06 06:31:30|94267.1|94242.1|94242|94217|94267.3|94242.3|94238.3|94213.3|62
1654497100000|2022-06-06 06:31:40|94242.1|94217.1|94240.1|94215.1|94244.2|94219.2|94239.4|94214.4|50
1654497110000|2022-06-06 06:31:50|94241.3|94216.3|94235.5|94210.5|94242.6|94217.6|94235.5|94210.5|46
1654497120000|2022-06-06 06:32:00|94235.4|94210.4|94229.8|94204.8|94235.6|94210.6|94226.9|94201.9|42
1654497130000|2022-06-06 06:32:10|94230.4|94205.4|94221.4|94196.4|94231.6|94206.6|94221.3|94196.3|50
1654497140000|2022-06-06 06:32:20|94219.6|94194.6|94217.5|94192.5|94221.2|94196.2|94216.2|94191.2|43
1654497150000|2022-06-06 06:32:30|94217.8|94192.8|94215.8|94190.8|94224.5|94199.5|94215.4|94190.4|53
1654497160000|2022-06-06 06:32:40|94215.3|94190.3|94211.2|94186.2|94217.5|94192.5|94208.7|94183.7|58
1654497170000|2022-06-06 06:32:50|94211.5|94186.5|94198.9|94173.9|94211.5|94186.5|94194.6|94169.6|53
1654497180000|2022-06-06 06:33:00|94198.7|94173.7|94209.3|94184.3|94210.8|94185.8|94197.7|94172.7|52
1654497190000|2022-06-06 06:33:10|94209.6|94184.6|94213.6|94188.6|94216.4|94191.4|94208.4|94183.4|62
1654497200000|2022-06-06 06:33:20|94214.1|94189.1|94201.5|94176.5|94226.7|94189.1|94191.4|94166.4|66
1654497210000|2022-06-06 06:33:30|94198.4|94173.4|94172.6|94147.6|94198.7|94173.7|94170.1|94145.1|59
1654497220000|2022-06-06 06:33:40|94171.3|94146.3|94172.3|94147.3|94178|94153|94167.3|94142.3|53
1654497230000|2022-06-06 06:33:50|94172.5|94147.5|94179|94154|94180.8|94155.8|94170.8|94145.8|50
1654497240000|2022-06-06 06:34:00|94178.1|94153.1|94175.9|94150.9|94180.5|94155.5|94165.3|94140.3|48
1654497250000|2022-06-06 06:34:10|94175.7|94150.7|94192.9|94167.9|94192.9|94167.9|94175.7|94150.7|52
1654497260000|2022-06-06 06:34:20|94193.9|94168.9|94188.5|94163.5|94193.9|94168.9|94187.6|94162.6|57
1654497270000|2022-06-06 06:34:30|94188.3|94163.3|94183.1|94158.1|94189.8|94164.8|94182.7|94157.7|49
1654497280000|2022-06-06 06:34:40|94182.8|94157.8|94184.5|94159.5|94185.1|94160.1|94182.8|94157.8|37
1654497290000|2022-06-06 06:34:50|94184|94159|94187.8|94162.8|94187.8|94162.8|94172.4|94147.4|50
1654497300000|2022-06-06 06:35:00|94189.2|94164.2|94189.6|94164.6|94193.6|94168.6|94187.8|94162.8|45
1654497310000|2022-06-06 06:35:10|94189.4|94164.4|94186.9|94161.9|94189.7|94164.7|94185.2|94160.2|38
1654497320000|2022-06-06 06:35:20|94187|94162|94185.3|94160.3|94189.6|94164.6|94183.9|94158.9|39
1654497330000|2022-06-06 06:35:30|94184.9|94159.9|94184.4|94159.4|94185.5|94160.5|94180.8|94155.8|41
1654497340000|2022-06-06 06:35:40|94184.3|94159.3|94184.2|94159.2|94184.9|94159.9|94183.9|94158.9|24
1654497350000|2022-06-06 06:35:50|94184.3|94159.3|94175.7|94150.7|94185|94160|94175.2|94150.2|23
1654497360000|2022-06-06 06:36:00|94175.6|94150.6|94198.6|94173.6|94199.2|94174.2|94174.6|94149.6|47
1654497370000|2022-06-06 06:36:10|94198.3|94173.3|94192.5|94167.5|94199.3|94174.3|94190.4|94165.4|40
1654497380000|2022-06-06 06:36:20|94192.2|94167.2|94209.4|94184.4|94213.6|94188.6|94192.2|94167.2|53
1654497390000|2022-06-06 06:36:30|94209.5|94184.5|94217.2|94192.2|94219|94194|94209.3|94184.3|39
1654497400000|2022-06-06 06:36:40|94216.4|94191.4|94218.5|94193.5|94219.1|94194.1|94216.2|94191.2|36
1654497410000|2022-06-06 06:36:50|94218.3|94193.3|94202.3|94177.3|94218.3|94193.3|94201.2|94176.2|35
1654497420000|2022-06-06 06:37:00|94202|94177|94191.7|94166.7|94202.2|94177.2|94190.8|94165.8|34
1654497430000|2022-06-06 06:37:10|94192.2|94167.2|94178.4|94153.4|94192.2|94167.2|94178.4|94153.4|42
1654497440000|2022-06-06 06:37:20|94178.6|94153.6|94168|94143|94185.2|94160.2|94167.3|94142.3|49
1654497450000|2022-06-06 06:37:30|94168.2|94143.2|94164.3|94139.3|94168.2|94143.2|94157.3|94132.3|47
1654497460000|2022-06-06 06:37:40|94164.1|94139.1|94159.2|94134.2|94165.5|94140.5|94159.2|94134.2|40
1654497470000|2022-06-06 06:37:50|94159.4|94134.4|94175|94150|94176.6|94151.6|94156.3|94131.3|52
1654497480000|2022-06-06 06:38:00|94174.9|94149.9|94174.1|94149.1|94177.2|94152.2|94166.7|94141.7|33
1654497490000|2022-06-06 06:38:10|94169.8|94144.8|94181.1|94156.1|94181.1|94156.1|94169.1|94144.1|37
1654497500000|2022-06-06 06:38:20|94180.4|94155.4|94174.1|94149.1|94184.5|94159.5|94172.9|94147.9|50
1654497510000|2022-06-06 06:38:30|94174.2|94149.2|94174.1|94149.1|94181.8|94156.8|94174.1|94149.1|30
1654497520000|2022-06-06 06:38:40|94173.9|94148.9|94181.7|94156.7|94181.7|94156.7|94171|94146|26
1654497530000|2022-06-06 06:38:50|94181.1|94156.1|94171|94146|94181.3|94156.3|94171|94146|48
1654497540000|2022-06-06 06:39:00|94171.8|94146.8|94178|94153|94179.4|94154.4|94171.6|94146.6|33
1654497550000|2022-06-06 06:39:10|94176.7|94151.7|94174.1|94149.1|94180.2|94155.2|94174.1|94149.1|45
1654497560000|2022-06-06 06:39:20|94177.8|94152.8|94178.9|94153.9|94186|94161|94177.8|94152.8|33
1654497570000|2022-06-06 06:39:30|94179.1|94154.1|94177.7|94152.7|94180.8|94155.8|94176.1|94151.1|41
1654497580000|2022-06-06 06:39:40|94169.9|94144.9|94156.1|94131.1|94169.9|94144.9|94150.4|94125.4|54
1654497590000|2022-06-06 06:39:50|94156|94131|94142.1|94117.1|94156.2|94131.2|94142.1|94117.1|42
1654497600000|2022-06-06 06:40:00|94145|94120|94164.1|94139.1|94168.6|94143.6|94145|94120|42
1654497610000|2022-06-06 06:40:10|94165.5|94140.5|94171|94146|94174.4|94149.4|94158.1|94133.1|37
1654497620000|2022-06-06 06:40:20|94172.8|94147.8|94199|94174|94200.9|94175.9|94162.1|94137.1|45
1654497630000|2022-06-06 06:40:30|94199.1|94174.1|94200|94175|94204.3|94179.3|94190.7|94165.7|57
1654497640000|2022-06-06 06:40:40|94199.3|94174.3|94181.2|94156.2|94199.5|94174.5|94179.7|94154.7|52
1654497650000|2022-06-06 06:40:50|94180.9|94155.9|94171.8|94146.8|94190|94155.9|94171.8|94140|58
1654497660000|2022-06-06 06:41:00|94172.6|94147.6|94186.8|94161.8|94193.6|94168.6|94172.6|94147.6|58
1654497670000|2022-06-06 06:41:10|94188|94163|94186.6|94161.6|94188.4|94163.4|94185.7|94160.7|40
1654497680000|2022-06-06 06:41:20|94186.2|94161.2|94187.9|94162.9|94187.9|94162.9|94178.3|94153.3|39
1654497690000|2022-06-06 06:41:30|94188.2|94163.2|94194.8|94169.8|94195.8|94170.8|94179.9|94154.9|40
1654497700000|2022-06-06 06:41:40|94195.4|94170.4|94188.4|94163.4|94195.5|94170.5|94181.9|94156.9|40
1654497710000|2022-06-06 06:41:50|94190.2|94165.2|94172.7|94147.7|94195.2|94170.2|94170.1|94145.1|39
1654497720000|2022-06-06 06:42:00|94173.2|94148.2|94172.6|94147.6|94178.3|94153.3|94158.2|94133.2|32
1654497730000|2022-06-06 06:42:10|94173|94148|94176.2|94151.2|94176.6|94151.6|94164.8|94139.8|29
1654497740000|2022-06-06 06:42:20|94175|94150|94186|94161|94189.1|94164.1|94173.6|94148.6|45
1654497750000|2022-06-06 06:42:30|94186.2|94161.2|94168.1|94143.1|94186.2|94161.2|94154.2|94129.2|47
1654497760000|2022-06-06 06:42:40|94167.9|94142.9|94167.5|94142.5|94168.4|94143.4|94158.8|94133.8|28
1654497770000|2022-06-06 06:42:50|94167.8|94142.8|94169.5|94144.5|94169.7|94144.7|94152.8|94127.8|24
1654497780000|2022-06-06 06:43:00|94169.8|94144.8|94170.2|94145.2|94182.4|94145.2|94163.7|94128.7|29
1654497790000|2022-06-06 06:43:10|94170.6|94145.6|94176.7|94151.7|94177.4|94152.4|94170.2|94145.2|33
1654497800000|2022-06-06 06:43:20|94171.4|94146.4|94169.5|94144.5|94175.8|94150.8|94168|94143|38
1654497810000|2022-06-06 06:43:30|94169.9|94144.9|94170.6|94145.6|94177.4|94152.4|94167.7|94142.7|45
1654497820000|2022-06-06 06:43:40|94170.9|94145.9|94167.3|94142.3|94171.7|94146.7|94166.6|94141.6|44
1654497830000|2022-06-06 06:43:50|94167.7|94142.7|94188.4|94163.4|94189.6|94164.6|94167.2|94142.2|42
1654497840000|2022-06-06 06:44:00|94188.3|94163.3|94192.4|94167.4|94193.2|94168.2|94188.3|94163.3|37
1654497850000|2022-06-06 06:44:10|94192.1|94167.1|94216.2|94191.2|94217.6|94192.6|94192.1|94167.1|40
1654497860000|2022-06-06 06:44:20|94215.5|94190.5|94225.8|94200.8|94230.6|94205.6|94214.6|94189.6|38
1654497870000|2022-06-06 06:44:30|94226.8|94201.8|94224.3|94199.3|94226.8|94201.8|94222.7|94197.7|38
1654497880000|2022-06-06 06:44:40|94223.9|94198.9|94234.6|94209.6|94236.4|94211.4|94222.7|94197.7|38
1654497890000|2022-06-06 06:44:50|94234.3|94209.3|94219.1|94194.1|94235.7|94210.7|94217.3|94192.3|40
1654497900000|2022-06-06 06:45:00|94219|94194|94218.6|94193.6|94230.2|94205.2|94211.2|94186.2|62
1654497910000|2022-06-06 06:45:10|94218.3|94193.3|94217|94192|94221.9|94196.9|94214.6|94189.6|58
1654497920000|2022-06-06 06:45:20|94220.3|94195.3|94215.6|94190.6|94220.3|94195.3|94214.9|94189.9|47
1654497930000|2022-06-06 06:45:30|94215.4|94190.4|94214.8|94189.8|94220.9|94195.9|94212.6|94187.6|45
1654497940000|2022-06-06 06:45:40|94215.7|94190.7|94213.2|94188.2|94219.9|94194.9|94213.2|94188.2|41
1654497950000|2022-06-06 06:45:50|94213.4|94188.4|94208.1|94183.1|94214.8|94189.8|94204.8|94179.8|40
1654497960000|2022-06-06 06:46:00|94207.9|94182.9|94207.4|94182.4|94208.7|94183.7|94204.6|94179.6|28
1654497970000|2022-06-06 06:46:10|94207|94182|94213|94188|94214.6|94189.6|94206.5|94181.5|34
1654497980000|2022-06-06 06:46:20|94212.6|94187.6|94213.1|94188.1|94216.1|94191.1|94211.2|94186.2|29
1654497990000|2022-06-06 06:46:30|94213.3|94188.3|94211.9|94186.9|94214.7|94189.7|94211.5|94186.5|35
1654498000000|2022-06-06 06:46:40|94212.7|94187.7|94195.2|94170.2|94212.7|94187.7|94190.7|94165.7|32
1654498010000|2022-06-06 06:46:50|94195|94170|94206.8|94181.8|94210.4|94185.4|94194.2|94169.2|35
1654498020000|2022-06-06 06:47:00|94205.3|94180.3|94208.8|94183.8|94211.7|94186.7|94204.6|94179.6|38
1654498030000|2022-06-06 06:47:10|94208.1|94183.1|94210.7|94185.7|94210.7|94185.7|94207.7|94182.7|24
1654498040000|2022-06-06 06:47:20|94210.4|94185.4|94218.3|94193.3|94219.7|94194.7|94208.5|94183.5|33
1654498050000|2022-06-06 06:47:30|94216.4|94191.4|94217.2|94192.2|94224.8|94199.8|94214|94189|34
1654498060000|2022-06-06 06:47:40|94217.1|94192.1|94217.4|94192.4|94218.6|94193.6|94215.4|94190.4|30
1654498070000|2022-06-06 06:47:50|94217.5|94192.5|94220.7|94195.7|94220.7|94195.7|94216.9|94191.9|29
1654498080000|2022-06-06 06:48:00|94220|94195|94264.7|94239.7|94280.4|94240.6|94218.9|94193.9|48
1654498090000|2022-06-06 06:48:10|94264.3|94239.3|94272.4|94247.4|94276.8|94251.8|94260.2|94235.2|52
1654498100000|2022-06-06 06:48:20|94272.9|94247.9|94276.9|94251.9|94277.8|94252.8|94271.5|94246.5|50
1654498110000|2022-06-06 06:48:30|94276.7|94251.7|94271.2|94246.2|94277|94252|94261.8|94236.8|55
1654498120000|2022-06-06 06:48:40|94270.5|94245.5|94250|94225|94270.5|94245.5|94246.6|94221.6|41
1654498130000|2022-06-06 06:48:50|94249.4|94224.4|94253.5|94228.5|94264.2|94239.2|94248.9|94223.9|53
1654498140000|2022-06-06 06:49:00|94253.4|94228.4|94252.1|94227.1|94254.7|94229.7|94251.8|94226.8|38
1654498150000|2022-06-06 06:49:10|94252.3|94227.3|94258.4|94233.4|94258.4|94233.4|94252.3|94227.3|22
1654498160000|2022-06-06 06:49:20|94257.9|94232.9|94257.8|94232.8|94259.3|94234.3|94256.5|94231.5|39
1654498170000|2022-06-06 06:49:30|94256|94231|94254.1|94229.1|94256.9|94231.9|94251.8|94226.8|36
1654498180000|2022-06-06 06:49:40|94254.7|94229.7|94256.3|94231.3|94264.5|94231.4|94251|94214.5|44
1654498190000|2022-06-06 06:49:50|94256.8|94231.8|94261.4|94236.4|94261.7|94236.7|94256|94231|44
1654498200000|2022-06-06 06:50:00|94261.2|94236.2|94259.5|94234.5|94261.2|94236.2|94259.5|94234.5|21
1654498210000|2022-06-06 06:50:10|94259.3|94234.3|94259.8|94234.8|94259.9|94234.9|94258.5|94233.5|29
1654498220000|2022-06-06 06:50:20|94259.7|94234.7|94267.4|94242.4|94269.5|94244.5|94259.6|94234.6|47
1654498230000|2022-06-06 06:50:30|94267.5|94242.5|94279.6|94254.6|94294.1|94257.2|94266.5|94241.5|44
1654498240000|2022-06-06 06:50:40|94279.5|94254.5|94262.2|94237.2|94279.5|94254.5|94260.5|94235.5|47
1654498250000|2022-06-06 06:50:50|94262.3|94237.3|94284.3|94259.3|94287.5|94262.5|94262.1|94237.1|39
1654498260000|2022-06-06 06:51:00|94285.2|94260.2|94289.3|94264.3|94289.3|94264.3|94283.2|94258.2|48
1654498270000|2022-06-06 06:51:10|94289.5|94264.5|94288.3|94263.3|94289.5|94264.5|94286.6|94261.6|45
1654498280000|2022-06-06 06:51:20|94288.1|94263.1|94285.7|94260.7|94298.5|94273.5|94277|94245.2|67
1654498290000|2022-06-06 06:51:30|94284.8|94259.8|94284|94259|94287.4|94262.4|94283.7|94258.7|42
1654498300000|2022-06-06 06:51:40|94284.1|94259.1|94287.4|94262.4|94298.9|94262.4|94273.1|94238.7|47
1654498310000|2022-06-06 06:51:50|94286.4|94261.4|94293.3|94268.3|94302.4|94271.4|94286.4|94252.4|69
1654498320000|2022-06-06 06:52:00|94290.7|94265.7|94297.5|94272.5|94304.1|94276.5|94285.2|94252|72
1654498330000|2022-06-06 06:52:10|94297.3|94272.3|94296|94271|94299.1|94274.1|94295|94270|45
1654498340000|2022-06-06 06:52:20|94295.5|94270.5|94278.1|94253.1|94295.8|94270.8|94269.3|94244.3|50
1654498350000|2022-06-06 06:52:30|94278.6|94253.6|94279.6|94254.6|94280.7|94255.7|94278.6|94253.6|44
1654498360000|2022-06-06 06:52:40|94279.5|94254.5|94266.9|94241.9|94279.5|94254.5|94263.3|94238.3|50
1654498370000|2022-06-06 06:52:50|94266.8|94241.8|94283.4|94258.4|94286.7|94261.7|94266.5|94241.5|58
1654498380000|2022-06-06 06:53:00|94285.6|94260.6|94283|94258|94286.5|94261.5|94280.8|94255.8|47
1654498390000|2022-06-06 06:53:10|94283.4|94258.4|94281.1|94256.1|94291.8|94266.8|94279.8|94254.8|45
1654498400000|2022-06-06 06:53:20|94280.8|94255.8|94293.4|94268.4|94295.1|94270.1|94280.5|94255.5|51
1654498410000|2022-06-06 06:53:30|94293.3|94268.3|94295|94270|94295.1|94270.1|94292.2|94267.2|48
1654498420000|2022-06-06 06:53:40|94294.9|94269.9|94298.5|94273.5|94298.9|94273.9|94294.2|94269.2|40
1654498430000|2022-06-06 06:53:50|94298.4|94273.4|94302.6|94277.6|94303.7|94278.7|94298.3|94273.3|37
1654498440000|2022-06-06 06:54:00|94302.1|94277.1|94302.7|94277.7|94305.5|94280.5|94301.2|94276.2|33
1654498450000|2022-06-06 06:54:10|94302.4|94277.4|94297.3|94272.3|94310.9|94285.9|94294.1|94269.1|46
1654498460000|2022-06-06 06:54:20|94297.1|94272.1|94297.8|94272.8|94299.1|94274.1|94291.3|94266.3|51
1654498470000|2022-06-06 06:54:30|94298|94273|94302.4|94277.4|94302.4|94277.4|94297.9|94272.9|27
1654498480000|2022-06-06 06:54:40|94301.9|94276.9|94297.3|94272.3|94302.2|94277.2|94295.1|94270.1|39
1654498490000|2022-06-06 06:54:50|94297.8|94272.8|94299.1|94274.1|94300.2|94275.2|94297.4|94272.4|23
1654498500000|2022-06-06 06:55:00|94299|94274|94301.7|94276.7|94304.1|94279.1|94299|94274|46
1654498510000|2022-06-06 06:55:10|94302.2|94277.2|94304.5|94279.5|94307.4|94282.4|94301.8|94276.8|39
1654498520000|2022-06-06 06:55:20|94305|94280|94295.2|94270.2|94309.4|94284.4|94295.2|94270.2|39
1654498530000|2022-06-06 06:55:30|94291.8|94266.8|94286.7|94261.7|94293.9|94268.9|94284.1|94259.1|48
1654498540000|2022-06-06 06:55:40|94287.1|94262.1|94294|94269|94294.4|94269.4|94286.9|94261.9|48
1654498550000|2022-06-06 06:55:50|94293.9|94268.9|94299.6|94274.6|94300|94275|94293.9|94268.9|29
1654498560000|2022-06-06 06:56:00|94299.4|94274.4|94298.8|94273.8|94300.3|94275.3|94297.9|94272.9|33
1654498570000|2022-06-06 06:56:10|94299|94274|94298.9|94273.9|94299.7|94274.7|94297.9|94272.9|21
1654498580000|2022-06-06 06:56:20|94299.7|94274.7|94303.6|94278.6|94304.2|94279.2|94296.4|94271.4|34
1654498590000|2022-06-06 06:56:30|94303.5|94278.5|94304.3|94279.3|94304.3|94279.3|94301.6|94276.6|37
1654498600000|2022-06-06 06:56:40|94304.2|94279.2|94303.9|94278.9|94304.2|94279.2|94302.7|94277.7|24
1654498610000|2022-06-06 06:56:50|94302.9|94277.9|94303.2|94278.2|94305.2|94280.2|94302.9|94277.9|26
1654498620000|2022-06-06 06:57:00|94304|94279|94297.7|94272.7|94304.6|94279.6|94297.7|94272.7|38
1654498630000|2022-06-06 06:57:10|94299.1|94274.1|94301.8|94276.8|94306.4|94281.4|94298.2|94273.2|38
1654498640000|2022-06-06 06:57:20|94301.5|94276.5|94293.2|94268.2|94303.2|94278.2|94290.8|94265.8|28
1654498650000|2022-06-06 06:57:30|94286.9|94261.9|94272.8|94247.8|94292.6|94267.6|94271.4|94246.4|63
1654498660000|2022-06-06 06:57:40|94272.6|94247.6|94250|94225|94275.6|94250.6|94248.5|94223.5|50
1654498670000|2022-06-06 06:57:50|94249.2|94224.2|94256.8|94231.8|94272.5|94233|94249.1|94219.3|46
1654498680000|2022-06-06 06:58:00|94257.2|94232.2|94264.9|94239.9|94266.7|94241.7|94256.1|94231.1|49
1654498690000|2022-06-06 06:58:10|94263.9|94238.9|94244.6|94219.6|94266.3|94241.3|94242.7|94217.7|52
1654498700000|2022-06-06 06:58:20|94245.5|94220.5|94249|94224|94249.8|94224.8|94244.8|94219.8|34
1654498710000|2022-06-06 06:58:30|94249.4|94224.4|94237.4|94212.4|94249.4|94224.4|94235.4|94210.4|42
1654498720000|2022-06-06 06:58:40|94237.2|94212.2|94254.6|94229.6|94255.8|94230.8|94236.1|94211.1|40
1654498730000|2022-06-06 06:58:50|94254.5|94229.5|94244.1|94219.1|94257.7|94232.7|94239.5|94214.5|42
1654498740000|2022-06-06 06:59:00|94260.9|94210.9|94266.8|94241.8|94279.8|94243.4|94242.7|94207.8|45
1654498750000|2022-06-06 06:59:10|94267.3|94242.3|94254.4|94229.4|94267.3|94242.3|94251.9|94226.9|49
1654498760000|2022-06-06 06:59:20|94254.3|94229.3|94253.1|94228.1|94254.4|94229.4|94252.7|94227.7|30
1654498770000|2022-06-06 06:59:30|94253.2|94228.2|94252.8|94227.8|94257.7|94232.7|94252.5|94227.5|35
1654498780000|2022-06-06 06:59:40|94254.4|94229.4|94254.7|94229.7|94256.4|94231.4|94253.2|94228.2|33
1654498790000|2022-06-06 06:59:50|94254.6|94229.6|94259.4|94234.4|94259.6|94234.6|94253.6|94228.6|30
1654498800000|2022-06-06 07:00:00|94259.7|94234.7|94264.1|94239.1|94275.7|94250.7|94257.5|94232.5|53
1654498810000|2022-06-06 07:00:10|94263.6|94238.6|94261.6|94236.6|94263.6|94238.6|94257.5|94232.5|54
1654498820000|2022-06-06 07:00:20|94261.1|94236.1|94243.8|94218.8|94261.5|94236.5|94243.2|94218.2|59
1654498830000|2022-06-06 07:00:30|94243.6|94218.6|94220|94195|94246.1|94221.1|94217.9|94192.9|69
1654498840000|2022-06-06 07:00:40|94220.3|94195.3|94217.8|94192.8|94230.3|94205.3|94217.8|94192.8|55
1654498850000|2022-06-06 07:00:50|94211.4|94186.4|94216.7|94191.7|94217.9|94192.9|94197.6|94172.6|70
1654498860000|2022-06-06 07:01:00|94216.8|94191.8|94174.2|94149.2|94220.9|94195.9|94170.9|94145.9|69
1654498870000|2022-06-06 07:01:10|94175.4|94150.4|94169.1|94144.1|94175.9|94150.9|94164.8|94139.8|60
1654498880000|2022-06-06 07:01:20|94164.4|94139.4|94127.2|94102.2|94166.3|94141.3|94124.4|94097.4|71
1654498890000|2022-06-06 07:01:30|94126.1|94101.1|94114.6|94089.6|94127.2|94102.2|94109.9|94084.9|42
1654498900000|2022-06-06 07:01:40|94114.9|94089.9|94131.1|94106.1|94133|94108|94114.2|94089.2|61
1654498910000|2022-06-06 07:01:50|94130.6|94105.6|94132.9|94107.9|94132.9|94107.9|94126.1|94101.1|54
1654498920000|2022-06-06 07:02:00|94133|94108|94128.4|94103.4|94134.5|94109.5|94126.2|94101.2|48
1654498930000|2022-06-06 07:02:10|94128.6|94103.6|94117.1|94092.1|94128.6|94103.6|94116.6|94091.6|57
1654498940000|2022-06-06 07:02:20|94117.3|94092.3|94123.1|94098.1|94124.6|94099.6|94114.8|94089.8|56
1654498950000|2022-06-06 07:02:30|94123.2|94098.2|94123.8|94098.8|94125.9|94100.9|94121|94096|43
1654498960000|2022-06-06 07:02:40|94123.2|94098.2|94119|94094|94123.4|94098.4|94117.5|94092.5|41
1654498970000|2022-06-06 07:02:50|94118.9|94093.9|94111.5|94086.5|94120.3|94095.3|94110.8|94085.8|48
1654498980000|2022-06-06 07:03:00|94111.2|94086.2|94117.2|94092.2|94118.7|94093.7|94110|94085|43
1654498990000|2022-06-06 07:03:10|94116.9|94091.9|94114.2|94089.2|94116.9|94091.9|94109.1|94084.1|44
1654499000000|2022-06-06 07:03:20|94113.9|94088.9|94112.6|94087.6|94113.9|94088.9|94111.9|94086.9|32
1654499010000|2022-06-06 07:03:30|94112.8|94087.8|94125.2|94100.2|94127|94102|94110.1|94085.1|58
1654499020000|2022-06-06 07:03:40|94127.2|94102.2|94132.1|94107.1|94133.3|94108.3|94124.1|94099.1|52
1654499030000|2022-06-06 07:03:50|94132.2|94107.2|94141.4|94116.4|94143.4|94118.4|94129.9|94104.9|52
1654499040000|2022-06-06 07:04:00|94141.6|94116.6|94143.2|94118.2|94147.4|94122.4|94140.4|94115.4|44
1654499050000|2022-06-06 07:04:10|94143|94118|94121.4|94096.4|94143.6|94118.6|94115.6|94090.6|52
1654499060000|2022-06-06 07:04:20|94121.7|94096.7|94120.1|94095.1|94121.7|94096.7|94117|94092|36
1654499070000|2022-06-06 07:04:30|94119.8|94094.8|94120.1|94095.1|94122.8|94097.8|94119.2|94094.2|37
1654499080000|2022-06-06 07:04:40|94119.9|94094.9|94108.9|94083.9|94120.3|94095.3|94108.9|94083.9|39
1654499090000|2022-06-06 07:04:50|94109.1|94084.1|94103.3|94078.3|94109.1|94084.1|94101.1|94076.1|45
1654499100000|2022-06-06 07:05:00|94103.2|94078.2|94095.7|94070.7|94103.7|94078.7|94090.9|94065.9|53
1654499110000|2022-06-06 07:05:10|94095.5|94070.5|94079.3|94054.3|94095.8|94070.8|94078.6|94053.6|58
1654499120000|2022-06-06 07:05:20|94079.5|94054.5|94061.2|94036.2|94079.5|94054.5|94048.4|94023.4|64
1654499130000|2022-06-06 07:05:30|94061.8|94036.8|94060.4|94035.4|94065.5|94040.5|94060.3|94035.3|45
1654499140000|2022-06-06 07:05:40|94060.1|94035.1|94055|94030|94067.1|94042.1|94054.8|94029.8|54
1654499150000|2022-06-06 07:05:50|94056.5|94031.5|94061.9|94036.9|94062.6|94037.6|94053.7|94028.7|49
1654499160000|2022-06-06 07:06:00|94061.5|94036.5|94075.2|94050.2|94075.2|94050.2|94061.1|94036.1|49
1654499170000|2022-06-06 07:06:10|94075.4|94050.4|94080.8|94055.8|94083.4|94058.4|94070.1|94045.1|49
1654499180000|2022-06-06 07:06:20|94080.2|94055.2|94079.2|94054.2|94089.2|94055.2|94075.6|94039.2|35
1654499190000|2022-06-06 07:06:30|94079.3|94054.3|94075.7|94050.7|94083.1|94058.1|94074.8|94049.8|48
1654499200000|2022-06-06 07:06:40|94074.7|94049.7|94078.1|94053.1|94078.3|94053.3|94074|94049|27
1654499210000|2022-06-06 07:06:50|94077.9|94052.9|94076.4|94051.4|94079.4|94054.4|94076.3|94051.3|27
1654499220000|2022-06-06 07:07:00|94075.4|94050.4|94078.1|94053.1|94078.1|94053.1|94074.9|94049.9|35
1654499230000|2022-06-06 07:07:10|94078.5|94053.5|94088.8|94063.8|94101.5|94064.5|94077.3|94050.4|40
1654499240000|2022-06-06 07:07:20|94092.8|94067.8|94088.8|94063.8|94093.3|94068.3|94088.5|94063.5|39
1654499250000|2022-06-06 07:07:30|94089.3|94064.3|94091.5|94066.5|94093.3|94068.3|94088.9|94063.9|27
1654499260000|2022-06-06 07:07:40|94092.4|94067.4|94094.7|94069.7|94105.9|94080.9|94091.7|94066.7|50
1654499270000|2022-06-06 07:07:50|94095.5|94070.5|94087.2|94062.2|94095.5|94070.5|94087.2|94062.2|35
1654499280000|2022-06-06 07:08:00|94087.9|94062.9|94096.8|94071.8|94096.9|94071.9|94087.5|94062.5|44
1654499290000|2022-06-06 07:08:10|94096.7|94071.7|94096.5|94071.5|94097.6|94072.6|94096.3|94071.3|28
1654499300000|2022-06-06 07:08:20|94096.3|94071.3|94049.9|94024.9|94096.3|94071.3|94048.8|94023.8|66
1654499310000|2022-06-06 07:08:30|94051.7|94026.7|94058.8|94008.8|94060.7|94035.7|94042.6|94008.8|45
1654499320000|2022-06-06 07:08:40|94055.6|94030.6|94053.1|94028.1|94079.5|94054.5|94052.5|94009.3|68
1654499330000|2022-06-06 07:08:50|94053.9|94028.9|94076.9|94051.9|94079.6|94054.6|94050.1|94025.1|49
1654499340000|2022-06-06 07:09:00|94077.1|94052.1|94093.2|94068.2|94098|94069.3|94061.3|94026.1|71
1654499350000|2022-06-06 07:09:10|94091.6|94066.6|94096.1|94071.1|94096.5|94071.5|94086.6|94061.6|62
1654499360000|2022-06-06 07:09:20|94096.6|94071.6|94114.7|94089.7|94116.2|94091.2|94095.7|94070.7|64
1654499370000|2022-06-06 07:09:30|94112.2|94087.2|94095.1|94070.1|94112.2|94087.2|94092.3|94067.3|54
1654499380000|2022-06-06 07:09:40|94095|94070|94090.2|94065.2|94097.4|94072.4|94072.9|94047.9|53
1654499390000|2022-06-06 07:09:50|94088.9|94063.9|94096.2|94071.2|94096.7|94071.7|94088.9|94063.9|39
1654499400000|2022-06-06 07:10:00|94098.1|94073.1|94088.6|94063.6|94108.4|94083.4|94080.8|94046|54
1654499410000|2022-06-06 07:10:10|94088.5|94063.5|94090.3|94065.3|94103.1|94067|94086.1|94053.1|45
1654499420000|2022-06-06 07:10:20|94090.5|94065.5|94086.8|94061.8|94092.3|94067.3|94086.4|94061.4|48
1654499430000|2022-06-06 07:10:30|94094.1|94069.1|94125.8|94100.8|94129.1|94104.1|94093.4|94068.4|69
1654499440000|2022-06-06 07:10:40|94126.2|94101.2|94135.1|94110.1|94145.1|94120.1|94126.2|94101.2|56
1654499450000|2022-06-06 07:10:50|94134.9|94109.9|94136.3|94111.3|94144.7|94119.7|94133.9|94108.9|42
1654499460000|2022-06-06 07:11:00|94135.9|94110.9|94136.5|94111.5|94146.7|94121.7|94120.7|94084.3|55
1654499470000|2022-06-06 07:11:10|94136.3|94111.3|94126|94101|94143.3|94118.3|94116.6|94091.6|65
1654499480000|2022-06-06 07:11:20|94126.3|94101.3|94118.3|94093.3|94127.2|94101.5|94107.5|94069.7|57
1654499490000|2022-06-06 07:11:30|94115|94090|94112.6|94087.6|94119.4|94094.4|94108.2|94083.2|55
1654499500000|2022-06-06 07:11:40|94112.7|94087.7|94102.6|94077.6|94124.8|94099.8|94102.6|94077.6|61
1654499510000|2022-06-06 07:11:50|94105.9|94080.9|94125.9|94100.9|94126.6|94101.6|94105|94080|55
1654499520000|2022-06-06 07:12:00|94126|94101|94114.2|94089.2|94137.5|94112.5|94112.6|94087.6|53
1654499530000|2022-06-06 07:12:10|94113.9|94088.9|94124.3|94099.3|94132.7|94103.4|94109.8|94072.9|62
1654499540000|2022-06-06 07:12:20|94123.3|94098.3|94121.4|94096.4|94123.4|94098.4|94100.3|94075.3|59
1654499550000|2022-06-06 07:12:30|94122.1|94097.1|94091.8|94066.8|94122.1|94097.1|94090|94063.8|58
1654499560000|2022-06-06 07:12:40|94092|94067|94101.7|94076.7|94114.1|94089.1|94092|94067|66
1654499570000|2022-06-06 07:12:50|94102.3|94077.3|94107.8|94082.8|94118.1|94093.1|94097.9|94072.9|62
1654499580000|2022-06-06 07:13:00|94108.1|94083.1|94084.8|94059.8|94108.1|94083.1|94084.4|94059.4|62
1654499590000|2022-06-06 07:13:10|94085|94060|94062.2|94037.2|94085.2|94060.2|94061.3|94036.3|74
1654499600000|2022-06-06 07:13:20|94061.7|94036.7|94073.9|94048.9|94074.3|94049.3|94060.8|94035.8|57
1654499610000|2022-06-06 07:13:30|94074.2|94049.2|94085|94060|94087.4|94062.4|94070.5|94045.5|35
1654499620000|2022-06-06 07:13:40|94085.6|94060.6|94122.9|94097.9|94122.9|94097.9|94084.5|94059.5|58
1654499630000|2022-06-06 07:13:50|94122.1|94097.1|94129.8|94104.8|94153.4|94118.7|94120.7|94090.7|75
1654499640000|2022-06-06 07:14:00|94128.9|94103.9|94138.4|94113.4|94155.2|94120.8|94127.9|94095.1|78
1654499650000|2022-06-06 07:14:10|94138.5|94113.5|94131.2|94106.2|94141|94113.5|94114.7|94089.7|68
1654499660000|2022-06-06 07:14:20|94131.3|94106.3|94133.1|94108.1|94151.1|94116.3|94126.6|94093.7|65
1654499670000|2022-06-06 07:14:30|94131.8|94106.8|94120.4|94095.4|94132|94107|94109.5|94084.5|71
1654499680000|2022-06-06 07:14:40|94120.6|94095.6|94127.6|94102.6|94128.6|94103.6|94116.8|94091.8|53
1654499690000|2022-06-06 07:14:50|94127.7|94102.7|94133.9|94108.9|94135.2|94110.2|94127.2|94102.2|53
1654499700000|2022-06-06 07:15:00|94133.7|94108.7|94128.6|94103.6|94138.7|94108.7|94107.3|94082.3|69
1654499710000|2022-06-06 07:15:10|94128.8|94103.8|94126.6|94101.6|94132.5|94107.5|94126|94101|46
1654499720000|2022-06-06 07:15:20|94126.5|94101.5|94121.7|94096.7|94128.7|94103.7|94120.6|94095.6|50
1654499730000|2022-06-06 07:15:30|94119.6|94094.6|94126|94101|94127.8|94102.8|94119.6|94094.6|51
1654499740000|2022-06-06 07:15:40|94125.9|94100.9|94124.7|94099.7|94133.1|94108.1|94117.1|94092.1|60
1654499750000|2022-06-06 07:15:50|94124.8|94099.8|94129.6|94104.6|94129.8|94104.8|94124.2|94099.2|42
1654499760000|2022-06-06 07:16:00|94129.2|94104.2|94131.2|94106.2|94131.2|94106.2|94121.3|94096.3|46
1654499770000|2022-06-06 07:16:10|94131.4|94106.4|94128.4|94103.4|94133.4|94108.4|94126.8|94101.8|52
1654499780000|2022-06-06 07:16:20|94127.2|94102.2|94139|94114|94140.1|94115.1|94126.1|94101.1|42
1654499790000|2022-06-06 07:16:30|94138.8|94113.8|94146.8|94121.8|94155.1|94130.1|94134.9|94109.9|55
1654499800000|2022-06-06 07:16:40|94145.5|94120.5|94140.5|94115.5|94149.9|94124.9|94139.4|94114.4|73
1654499810000|2022-06-06 07:16:50|94139.9|94114.9|94128|94103|94153.9|94114.9|94126.3|94093.3|65
1654499820000|2022-06-06 07:17:00|94126.6|94101.6|94125.5|94100.5|94130.2|94105.2|94124.4|94099.4|51
1654499830000|2022-06-06 07:17:10|94125.7|94100.7|94125.5|94100.5|94126.8|94101.8|94123.2|94098.2|46
1654499840000|2022-06-06 07:17:20|94125.4|94100.4|94143.7|94118.7|94146.7|94121.7|94123.2|94098.2|45
1654499850000|2022-06-06 07:17:30|94143.1|94118.1|94148.6|94123.6|94154.9|94123.7|94141.5|94100.7|46
1654499860000|2022-06-06 07:17:40|94148|94123|94154.2|94129.2|94158.1|94133.1|94143.4|94118.4|58
1654499870000|2022-06-06 07:17:50|94155.2|94130.2|94154.7|94129.7|94159.3|94134.3|94150.3|94125.3|44
1654499880000|2022-06-06 07:18:00|94149.8|94124.8|94141.9|94116.9|94151.9|94126.9|94137.5|94112.5|49
1654499890000|2022-06-06 07:18:10|94141|94116|94149.3|94124.3|94149.3|94124.3|94140.2|94115.2|51
1654499900000|2022-06-06 07:18:20|94148.7|94123.7|94148|94123|94148.7|94123.7|94140.8|94115.8|37
1654499910000|2022-06-06 07:18:30|94148.1|94123.1|94155.4|94130.4|94156.9|94131.9|94146|94121|38
1654499920000|2022-06-06 07:18:40|94156.1|94131.1|94155.6|94130.6|94160.5|94135.5|94155.1|94130.1|25
1654499930000|2022-06-06 07:18:50|94156.9|94131.9|94155.2|94130.2|94166.2|94132.8|94147|94115|43
1654499940000|2022-06-06 07:19:00|94155.7|94130.7|94162.5|94137.5|94162.5|94137.5|94154|94129|37
1654499950000|2022-06-06 07:19:10|94161.8|94136.8|94174.7|94124.7|94174.7|94138.5|94154.6|94124.7|27
1654499960000|2022-06-06 07:19:20|94174|94124|94165.2|94140.2|94174|94143|94160.1|94124|42
1654499970000|2022-06-06 07:19:30|94167|94142|94173.6|94148.6|94181.8|94156.8|94167|94142|51
1654499980000|2022-06-06 07:19:40|94173.8|94148.8|94171.8|94146.8|94173.9|94148.9|94166.9|94141.9|38
1654499990000|2022-06-06 07:19:50|94171.2|94146.2|94148.7|94123.7|94176.7|94151.7|94148.1|94123.1|58
1654500000000|2022-06-06 07:20:00|94149.2|94124.2|94169.2|94144.2|94169.3|94144.3|94133.8|94096|65
1654500010000|2022-06-06 07:20:10|94170.2|94145.2|94177.9|94152.9|94189.9|94159.1|94167.4|94136.9|60
1654500020000|2022-06-06 07:20:20|94178.8|94153.8|94176|94151|94197.7|94172.7|94172.1|94141.7|41
1654500030000|2022-06-06 07:20:30|94175|94150|94203|94178|94207.7|94182.7|94174.6|94139.8|67
1654500040000|2022-06-06 07:20:40|94203.3|94178.3|94209.8|94184.8|94210.7|94185.7|94203.3|94178.3|48
1654500050000|2022-06-06 07:20:50|94209.7|94184.7|94208.8|94183.8|94210.1|94185.1|94204.7|94179.7|54
1654500060000|2022-06-06 07:21:00|94208.9|94183.9|94215.2|94190.2|94215.2|94190.2|94198.7|94173.7|66
1654500070000|2022-06-06 07:21:10|94213.9|94188.9|94230.1|94205.1|94230.6|94205.6|94212.3|94187.3|47
1654500080000|2022-06-06 07:21:20|94230.7|94205.7|94233|94208|94233.8|94208.8|94229.5|94204.5|38
1654500090000|2022-06-06 07:21:30|94232.5|94207.5|94221.3|94196.3|94232.7|94207.7|94221.1|94196.1|36
1654500100000|2022-06-06 07:21:40|94221|94196|94223.8|94198.8|94226|94201|94220.1|94195.1|51
1654500110000|2022-06-06 07:21:50|94224.9|94199.9|94221.3|94196.3|94228.9|94203.9|94221.3|94196.3|45
1654500120000|2022-06-06 07:22:00|94209.6|94184.6|94209.1|94184.1|94221.8|94187.5|94208|94171.8|47
1654500130000|2022-06-06 07:22:10|94209.8|94184.8|94208.8|94183.8|94212.4|94187.4|94206.5|94181.5|55
1654500140000|2022-06-06 07:22:20|94208.9|94183.9|94194.8|94169.8|94210.7|94185.7|94188.9|94163.9|68
1654500150000|2022-06-06 07:22:30|94194.6|94169.6|94171.1|94146.1|94194.6|94169.6|94165.7|94140.7|73
1654500160000|2022-06-06 07:22:40|94169.9|94144.9|94173.7|94148.7|94175.7|94150.7|94168.3|94143.3|54
1654500170000|2022-06-06 07:22:50|94174|94149|94170.3|94145.3|94174|94149|94164.6|94139.6|52
1654500180000|2022-06-06 07:23:00|94170.2|94145.2|94163|94138|94171.7|94146.7|94161|94136|63
1654500190000|2022-06-06 07:23:10|94163.2|94138.2|94162.6|94137.6|94163.9|94138.9|94161.3|94136.3|42
1654500200000|2022-06-06 07:23:20|94162.9|94137.9|94161.4|94136.4|94163|94138|94159.8|94134.8|34
1654500210000|2022-06-06 07:23:30|94161.1|94136.1|94166|94141|94167.5|94142.5|94160.9|94135.9|38
1654500220000|2022-06-06 07:23:40|94166.1|94141.1|94164.6|94139.6|94169.5|94144.5|94164.5|94139.5|24
1654500230000|2022-06-06 07:23:50|94163.6|94138.6|94163.4|94138.4|94165.6|94140.6|94163.4|94138.4|29
1654500240000|2022-06-06 07:24:00|94163.6|94138.6|94175.3|94150.3|94178.2|94153.2|94163.6|94138.6|45
1654500250000|2022-06-06 07:24:10|94175.8|94150.8|94162.2|94137.2|94175.8|94150.8|94159.9|94134.9|41
1654500260000|2022-06-06 07:24:20|94162.6|94137.6|94163.9|94138.9|94163.9|94138.9|94161.9|94136.9|30
1654500270000|2022-06-06 07:24:30|94164|94139|94160.4|94135.4|94164.1|94139.1|94155.8|94130.8|45
1654500280000|2022-06-06 07:24:40|94160.7|94135.7|94159.9|94134.9|94162.1|94137.1|94157.5|94132.5|49
1654500290000|2022-06-06 07:24:50|94159.8|94134.8|94160.1|94135.1|94161.7|94136.7|94157|94132|59
1654500300000|2022-06-06 07:25:00|94160|94135|94171.3|94146.3|94172.2|94147.2|94159.4|94134.4|63
1654500310000|2022-06-06 07:25:10|94171.1|94146.1|94166.3|94141.3|94171.5|94146.5|94161.7|94136.7|52
1654500320000|2022-06-06 07:25:20|94167.2|94142.2|94167.8|94142.8|94168|94143|94165|94140|39
1654500330000|2022-06-06 07:25:30|94164.6|94139.6|94160.8|94135.8|94165.2|94140.2|94152.7|94127.7|49
1654500340000|2022-06-06 07:25:40|94161.9|94136.9|94167.4|94142.4|94168.6|94143.6|94157.9|94132.9|57
1654500350000|2022-06-06 07:25:50|94167.2|94142.2|94172.3|94147.3|94172.3|94147.3|94160.9|94135.9|54
1654500360000|2022-06-06 07:26:00|94170.8|94145.8|94168.2|94143.2|94174.6|94149.6|94166.3|94141.3|54
1654500370000|2022-06-06 07:26:10|94167.9|94142.9|94164.2|94139.2|94169.5|94144.5|94162.2|94137.2|49
1654500380000|2022-06-06 07:26:20|94164.5|94139.5|94163.1|94138.1|94164.5|94139.5|94162.5|94137.5|31
1654500390000|2022-06-06 07:26:30|94163.2|94138.2|94161.1|94136.1|94163.8|94138.8|94158.2|94133.2|41
1654500400000|2022-06-06 07:26:40|94161.3|94136.3|94165.1|94140.1|94172|94140.1|94158.4|94122|40
1654500410000|2022-06-06 07:26:50|94165|94140|94165.2|94140.2|94166.9|94141.9|94163.3|94138.3|39
1654500420000|2022-06-06 07:27:00|94165|94140|94168.3|94143.3|94171.2|94146.2|94165|94140|46
1654500430000|2022-06-06 07:27:10|94168.6|94143.6|94168.1|94143.1|94169.2|94144.2|94167.1|94142.1|37
1654500440000|2022-06-06 07:27:20|94168|94143|94161.2|94136.2|94168|94143|94161.2|94136.2|30
1654500450000|2022-06-06 07:27:30|94160.5|94135.5|94162.9|94137.9|94170.7|94145.7|94160|94135|47
1654500460000|2022-06-06 07:27:40|94163.7|94138.7|94167.1|94142.1|94169.2|94144.2|94163.7|94138.7|43
1654500470000|2022-06-06 07:27:50|94167|94142|94165.7|94140.7|94167.9|94142.9|94162.9|94137.9|33
1654500480000|2022-06-06 07:28:00|94165.9|94140.9|94169.6|94144.6|94169.8|94144.8|94165.9|94140.9|32
1654500490000|2022-06-06 07:28:10|94170|94145|94167.2|94142.2|94170|94145|94165.1|94140.1|26
1654500500000|2022-06-06 07:28:20|94167.4|94142.4|94172.2|94147.2|94176|94151|94167.3|94142.3|43
1654500510000|2022-06-06 07:28:30|94172.6|94147.6|94173.4|94148.4|94174.9|94149.9|94170.8|94145.8|52
1654500520000|2022-06-06 07:28:40|94173.2|94148.2|94171.9|94146.9|94173.8|94148.8|94165.1|94140.1|46
1654500530000|2022-06-06 07:28:50|94171.7|94146.7|94170.6|94145.6|94172.3|94147.3|94167.4|94142.4|36
1654500540000|2022-06-06 07:29:00|94170.8|94145.8|94175.8|94150.8|94175.8|94150.8|94170|94145|47
1654500550000|2022-06-06 07:29:10|94173.3|94148.3|94171.6|94146.6|94174.7|94149.7|94169.2|94144.2|48
1654500560000|2022-06-06 07:29:20|94171.7|94146.7|94172.8|94147.8|94173.6|94148.6|94171.6|94146.6|35
1654500570000|2022-06-06 07:29:30|94172.5|94147.5|94173.8|94148.8|94175.7|94150.7|94169.5|94144.5|53
1654500580000|2022-06-06 07:29:40|94174.3|94149.3|94172.7|94147.7|94174.4|94149.4|94170.7|94145.7|38
1654500590000|2022-06-06 07:29:50|94172.5|94147.5|94172.9|94147.9|94173.8|94148.8|94166.9|94141.9|50
1654500600000|2022-06-06 07:30:00|94173.4|94148.4|94186.5|94161.5|94192.6|94162.9|94166.5|94141.5|58
1654500610000|2022-06-06 07:30:10|94187.6|94162.6|94203|94178|94206.1|94181.1|94184.8|94159.8|59
1654500620000|2022-06-06 07:30:20|94202.9|94177.9|94203.6|94178.6|94204|94179|94202.4|94177.4|32
1654500630000|2022-06-06 07:30:30|94203.9|94178.9|94204.1|94179.1|94204.7|94179.7|94202.6|94177.6|23
1654500640000|2022-06-06 07:30:40|94204.3|94179.3|94232.5|94207.5|94237.3|94212.3|94204.1|94179.1|47
1654500650000|2022-06-06 07:30:50|94232.9|94207.9|94239.8|94214.8|94256.7|94219.2|94231.2|94205.7|44
1654500660000|2022-06-06 07:31:00|94240|94215|94225.9|94200.9|94240.5|94215.5|94225.9|94200.9|59
1654500670000|2022-06-06 07:31:10|94226.5|94201.5|94231.7|94206.7|94253.3|94216.6|94226.3|94188.4|50
1654500680000|2022-06-06 07:31:20|94231.2|94206.2|94231.1|94206.1|94231.3|94206.3|94226.5|94201.5|45
1654500690000|2022-06-06 07:31:30|94231.4|94206.4|94244.7|94219.7|94260|94222.1|94231.2|94206.2|45
1654500700000|2022-06-06 07:31:40|94244.9|94219.9|94232.4|94207.4|94245.6|94220.6|94230|94205|45
1654500710000|2022-06-06 07:31:50|94232.6|94207.6|94234.2|94209.2|94239.5|94214.5|94232.2|94207.2|38
1654500720000|2022-06-06 07:32:00|94233.9|94208.9|94232.2|94207.2|94235.8|94210.8|94229.1|94204.1|42
1654500730000|2022-06-06 07:32:10|94232.3|94207.3|94219.1|94194.1|94233.1|94207.5|94219.1|94182.1|33
1654500740000|2022-06-06 07:32:20|94219.4|94194.4|94220.8|94195.8|94222.2|94197.2|94217.8|94192.8|32
1654500750000|2022-06-06 07:32:30|94221.4|94196.4|94219.9|94194.9|94221.7|94196.7|94219.8|94194.8|21
1654500760000|2022-06-06 07:32:40|94220.2|94195.2|94220.9|94195.9|94221|94196|94219.6|94194.6|16
1654500770000|2022-06-06 07:32:50|94221.3|94196.3|94241.2|94216.2|94245.2|94220.2|94220.8|94195.8|39
1654500780000|2022-06-06 07:33:00|94241.6|94216.6|94243.6|94218.6|94243.6|94218.6|94230.8|94205.8|55
1654500790000|2022-06-06 07:33:10|94244.4|94219.4|94242.4|94217.4|94254|94219.8|94236.9|94204|44
1654500800000|2022-06-06 07:33:20|94243|94218|94241.8|94216.8|94243.1|94218.1|94240.3|94215.3|38
1654500810000|2022-06-06 07:33:30|94241.3|94216.3|94233.2|94208.2|94245.6|94216.4|94231.9|94195|34
1654500820000|2022-06-06 07:33:40|94232.7|94207.7|94233.3|94208.3|94235|94210|94232.3|94207.3|38
1654500830000|2022-06-06 07:33:50|94233.4|94208.4|94250.8|94225.8|94251.2|94226.2|94233.2|94208.2|30
1654500840000|2022-06-06 07:34:00|94249.3|94224.3|94253.8|94228.8|94253.8|94228.8|94249.3|94224.3|46
1654500850000|2022-06-06 07:34:10|94252.9|94227.9|94251.7|94226.7|94262.6|94231.7|94248.8|94212.6|45
1654500860000|2022-06-06 07:34:20|94251.8|94226.8|94250.2|94225.2|94253.5|94228.5|94249.3|94224.3|38
1654500870000|2022-06-06 07:34:30|94249.9|94224.9|94253.6|94228.6|94254.6|94229.6|94247.6|94222.6|54
1654500880000|2022-06-06 07:34:40|94253.5|94228.5|94255.8|94230.8|94256.3|94231.3|94252.3|94227.3|27
1654500890000|2022-06-06 07:34:50|94255.7|94230.7|94253.5|94228.5|94256.5|94231.5|94250|94225|45
1654500900000|2022-06-06 07:35:00|94253.4|94228.4|94228.8|94203.8|94254.5|94229.5|94219.3|94188.6|44
1654500910000|2022-06-06 07:35:10|94229.5|94204.5|94242.2|94217.2|94246|94221|94221.5|94196.5|60
1654500920000|2022-06-06 07:35:20|94242.4|94217.4|94220.5|94195.5|94243.4|94217.4|94218.5|94193|50
1654500930000|2022-06-06 07:35:30|94221|94196|94224.3|94199.3|94224.6|94199.6|94219.3|94194.3|30
1654500940000|2022-06-06 07:35:40|94223.8|94198.8|94220.5|94195.5|94224|94199|94214.5|94189.5|53
1654500950000|2022-06-06 07:35:50|94221.6|94196.6|94224.7|94199.7|94225.7|94200.7|94220.5|94195.5|38
1654500960000|2022-06-06 07:36:00|94225|94200|94224.2|94199.2|94225.1|94200.1|94223.3|94198.3|36
1654500970000|2022-06-06 07:36:10|94224.1|94199.1|94214.4|94189.4|94224.5|94199.5|94210.7|94185.7|44
1654500980000|2022-06-06 07:36:20|94214.2|94189.2|94208.7|94183.7|94221.5|94189.4|94205.5|94171.2|34
1654500990000|2022-06-06 07:36:30|94208.5|94183.5|94196.7|94171.7|94220.8|94185.5|94195.2|94170.2|49
1654501000000|2022-06-06 07:36:40|94196.4|94171.4|94212.7|94162.7|94212.7|94179.8|94195.3|94162.7|39
1654501010000|2022-06-06 07:36:50|94200.7|94175.7|94200.5|94175.5|94201.2|94176.2|94199.8|94174.8|30
1654501020000|2022-06-06 07:37:00|94200.4|94175.4|94198.2|94173.2|94207.3|94175.4|94191.5|94157.2|44
1654501030000|2022-06-06 07:37:10|94198|94173|94189.7|94164.7|94199.6|94174.6|94189.7|94164.7|38
1654501040000|2022-06-06 07:37:20|94189.9|94164.9|94185.6|94160.6|94190.1|94165.1|94185.4|94160.4|39
1654501050000|2022-06-06 07:37:30|94185.7|94160.7|94185.8|94160.8|94198|94160.9|94181.6|94147.8|36
1654501060000|2022-06-06 07:37:40|94185.9|94160.9|94189.9|94164.9|94203.6|94167.7|94185.7|94152.5|24
1654501070000|2022-06-06 07:37:50|94189.2|94164.2|94201.2|94176.2|94205|94180|94189.2|94164.2|37
1654501080000|2022-06-06 07:38:00|94201.5|94176.5|94185.7|94160.7|94204.7|94176.5|94184.2|94154.6|48
1654501090000|2022-06-06 07:38:10|94185.8|94160.8|94185.7|94160.7|94186.8|94161.8|94184.4|94159.4|27
1654501100000|2022-06-06 07:38:20|94186|94161|94158.5|94133.5|94187|94162|94145.5|94120.5|53
1654501110000|2022-06-06 07:38:30|94154|94129|94148.4|94123.4|94155.1|94130.1|94144.3|94119.3|48
1654501120000|2022-06-06 07:38:40|94147.8|94122.8|94159.1|94134.1|94160.7|94135.7|94147.8|94122.8|48
1654501130000|2022-06-06 07:38:50|94158.3|94133.3|94157.2|94132.2|94159.6|94134.6|94155|94130|36
1654501140000|2022-06-06 07:39:00|94157.6|94132.6|94157.7|94132.7|94161.9|94136.9|94156.6|94131.6|39
1654501150000|2022-06-06 07:39:10|94158.6|94133.6|94154.2|94129.2|94158.6|94133.6|94152.6|94127.6|46
1654501160000|2022-06-06 07:39:20|94154.7|94129.7|94161.1|94136.1|94162.9|94137.9|94154.6|94129.6|39
1654501170000|2022-06-06 07:39:30|94160.2|94135.2|94161|94136|94163.8|94138.8|94152.8|94127.8|43
1654501180000|2022-06-06 07:39:40|94161.2|94136.2|94155.3|94130.3|94162|94137|94153.8|94128.8|38
1654501190000|2022-06-06 07:39:50|94156.1|94131.1|94150.5|94125.5|94164.5|94139.5|94150.5|94125.5|47
1654501200000|2022-06-06 07:40:00|94150.2|94125.2|94153.1|94128.1|94153.5|94128.5|94147.1|94122.1|56
1654501210000|2022-06-06 07:40:10|94152.6|94127.6|94150.1|94125.1|94154.1|94129.1|94149.3|94124.3|39
1654501220000|2022-06-06 07:40:20|94150.3|94125.3|94148.1|94123.1|94151.1|94126.1|94146.6|94121.6|47
1654501230000|2022-06-06 07:40:30|94148|94123|94132|94107|94148|94123|94128.8|94091.8|48
1654501240000|2022-06-06 07:40:40|94132.6|94107.6|94116.1|94091.1|94132.6|94107.6|94107.1|94082.1|64
1654501250000|2022-06-06 07:40:50|94118|94093|94118.5|94093.5|94124.8|94099.8|94117.4|94092.4|59
1654501260000|2022-06-06 07:41:00|94119|94094|94121.6|94096.6|94132.9|94107.9|94116.2|94091.2|65
1654501270000|2022-06-06 07:41:10|94121.8|94096.8|94118.3|94093.3|94131.9|94096.9|94118.2|94081.9|54
1654501280000|2022-06-06 07:41:20|94118.1|94093.1|94140.6|94115.6|94144.3|94119.3|94117.9|94081.2|51
1654501290000|2022-06-06 07:41:30|94140.5|94115.5|94143.2|94118.2|94144.7|94119.7|94138.2|94113.2|40
1654501300000|2022-06-06 07:41:40|94143.6|94118.6|94145.8|94120.8|94157.3|94123.7|94142.9|94105.8|50
1654501310000|2022-06-06 07:41:50|94145.6|94120.6|94158.3|94108.3|94159.2|94125.5|94144.9|94108|44
1654501320000|2022-06-06 07:42:00|94158.1|94108.1|94143.4|94118.4|94158.6|94121.4|94142.4|94106|35
1654501330000|2022-06-06 07:42:10|94143.9|94118.9|94137.4|94112.4|94144|94119|94136.4|94111.4|45
1654501340000|2022-06-06 07:42:20|94137.2|94112.2|94129.5|94104.5|94143.1|94112.2|94127.3|94093.1|52
1654501350000|2022-06-06 07:42:30|94128.9|94103.9|94142.2|94117.2|94153.6|94128.6|94128.5|94099.8|50
1654501360000|2022-06-06 07:42:40|94143.8|94118.8|94142.3|94117.3|94143.8|94118.8|94140.7|94115.7|41
1654501370000|2022-06-06 07:42:50|94143.3|94118.3|94144.2|94119.2|94144.2|94119.2|94142.4|94117.4|19
1654501380000|2022-06-06 07:43:00|94144.1|94119.1|94144.4|94119.4|94150.3|94125.3|94142.4|94117.4|28
1654501390000|2022-06-06 07:43:10|94144.3|94119.3|94141.2|94116.2|94148.6|94123.6|94141.2|94116.2|35
1654501400000|2022-06-06 07:43:20|94141|94116|94143|94118|94144.1|94119.1|94141|94116|47
1654501410000|2022-06-06 07:43:30|94142.7|94117.7|94140.6|94115.6|94143.8|94118.8|94135.2|94110.2|40
1654501420000|2022-06-06 07:43:40|94140.8|94115.8|94146.7|94121.7|94153|94128|94140.8|94115.8|51
1654501430000|2022-06-06 07:43:50|94146.6|94121.6|94177.4|94152.4|94190.6|94154.3|94146.5|94121.5|59
1654501440000|2022-06-06 07:44:00|94177.5|94152.5|94173.7|94148.7|94178.5|94153.5|94172.7|94147.7|58
1654501450000|2022-06-06 07:44:10|94173.6|94148.6|94177.1|94152.1|94179.3|94154.3|94173.6|94148.6|53
1654501460000|2022-06-06 07:44:20|94177|94152|94183.2|94158.2|94185.4|94160.4|94177|94152|59
1654501470000|2022-06-06 07:44:30|94184.2|94159.2|94182.7|94157.7|94186.3|94161.3|94181.1|94156.1|66
1654501480000|2022-06-06 07:44:40|94182.5|94157.5|94180.3|94155.3|94182.5|94157.5|94178.9|94153.9|67
1654501490000|2022-06-06 07:44:50|94180.2|94155.2|94197.6|94172.6|94198.1|94173.1|94178.5|94153.5|64
1654501500000|2022-06-06 07:45:00|94197.7|94172.7|94210.6|94185.6|94211.4|94186.4|94196.8|94171.8|71
1654501510000|2022-06-06 07:45:10|94209.9|94184.9|94209.9|94184.9|94210.9|94185.9|94205.3|94180.3|50
1654501520000|2022-06-06 07:45:20|94210.1|94185.1|94213.5|94188.5|94213.5|94188.5|94207.2|94182.2|51
1654501530000|2022-06-06 07:45:30|94214|94189|94214.6|94189.6|94214.6|94189.6|94212.3|94187.3|54
1654501540000|2022-06-06 07:45:40|94214.5|94189.5|94205|94180|94218.6|94189.6|94204.3|94168.6|36
1654501550000|2022-06-06 07:45:50|94205.3|94180.3|94210.2|94185.2|94210.6|94185.6|94204.6|94179.6|24
1654501560000|2022-06-06 07:46:00|94209.9|94184.9|94210.5|94185.5|94211.8|94186.8|94208.8|94183.8|32
1654501570000|2022-06-06 07:46:10|94210.8|94185.8|94205.9|94180.9|94211.4|94186.4|94205.9|94180.9|35
1654501580000|2022-06-06 07:46:20|94206.1|94181.1|94205.1|94180.1|94206.4|94181.4|94201.5|94176.5|23
1654501590000|2022-06-06 07:46:30|94205.3|94180.3|94204.6|94179.6|94205.8|94180.8|94200.3|94175.3|38
1654501600000|2022-06-06 07:46:40|94204.8|94179.8|94203.8|94178.8|94205.4|94180.4|94203.8|94178.8|29
1654501610000|2022-06-06 07:46:50|94204.8|94179.8|94209.9|94184.9|94210.3|94185.3|94203.1|94178.1|31
1654501620000|2022-06-06 07:47:00|94209.8|94184.8|94195.5|94170.5|94209.8|94184.8|94194.1|94169.1|59
1654501630000|2022-06-06 07:47:10|94194.9|94169.9|94141.3|94116.3|94195.3|94170.3|94139.7|94114.7|76
1654501640000|2022-06-06 07:47:20|94142.5|94117.5|94115.5|94090.5|94142.5|94117.5|94104.1|94070.7|66
1654501650000|2022-06-06 07:47:30|94115.9|94090.9|94122.4|94097.4|94124.1|94099.1|94115.8|94090.8|45
1654501660000|2022-06-06 07:47:40|94123|94098|94120.5|94095.5|94124.1|94099.1|94120.5|94095.5|36
1654501670000|2022-06-06 07:47:50|94120.3|94095.3|94119.5|94094.5|94122.8|94097.8|94119|94094|35
1654501680000|2022-06-06 07:48:00|94119.4|94094.4|94115|94090|94119.4|94094.4|94112.1|94087.1|43
1654501690000|2022-06-06 07:48:10|94115.1|94090.1|94100.9|94075.9|94115.6|94090.6|94100.9|94075.9|50
1654501700000|2022-06-06 07:48:20|94100.4|94075.4|94099.9|94074.9|94103.5|94078.5|94098.6|94073.6|39
1654501710000|2022-06-06 07:48:30|94099.7|94074.7|94103.6|94078.6|94104.3|94079.3|94099.7|94074.7|46
1654501720000|2022-06-06 07:48:40|94103.1|94078.1|94098.7|94073.7|94104|94079|94091.5|94066.5|53
1654501730000|2022-06-06 07:48:50|94099.3|94074.3|94094.6|94069.6|94099.9|94074.9|94091.8|94066.8|51
1654501740000|2022-06-06 07:49:00|94094.7|94069.7|94094.1|94069.1|94099.1|94074.1|94090.6|94065.6|49
1654501750000|2022-06-06 07:49:10|94093.6|94068.6|94091.9|94066.9|94096.8|94071.8|94090.9|94065.9|45
1654501760000|2022-06-06 07:49:20|94092|94067|94084.3|94059.3|94094.8|94069.8|94083.7|94058.7|49
1654501770000|2022-06-06 07:49:30|94084.6|94059.6|94089.7|94064.7|94101|94066.9|94077.8|94051|59
1654501780000|2022-06-06 07:49:40|94089.8|94064.8|94095.8|94070.8|94098.1|94073.1|94089|94064|55
1654501790000|2022-06-06 07:49:50|94095.4|94070.4|94096.1|94071.1|94097.9|94072.9|94094.8|94069.8|40
1654501800000|2022-06-06 07:50:00|94095.8|94070.8|94110.4|94085.4|94111.7|94086.7|94093.8|94068.8|46
1654501810000|2022-06-06 07:50:10|94111|94086|94106.6|94081.6|94113.8|94088.8|94106|94081|51
1654501820000|2022-06-06 07:50:20|94107|94082|94099.2|94074.2|94107|94082|94097.9|94072.9|43
1654501830000|2022-06-06 07:50:30|94099.9|94074.9|94096.2|94071.2|94101|94076|94093.4|94068.4|54
1654501840000|2022-06-06 07:50:40|94096.6|94071.6|94101.9|94076.9|94103.2|94078.2|94096.4|94071.4|34
1654501850000|2022-06-06 07:50:50|94102|94077|94101.5|94076.5|94102.9|94077.9|94100.3|94075.3|34
1654501860000|2022-06-06 07:51:00|94100.9|94075.9|94089|94064|94100.9|94075.9|94081.2|94056.2|43
1654501870000|2022-06-06 07:51:10|94100.9|94050.9|94081.7|94056.7|94100.9|94069.8|94081|94050.9|37
1654501880000|2022-06-06 07:51:20|94078.7|94053.7|94078|94053|94084.8|94059.8|94072.7|94047.7|49
1654501890000|2022-06-06 07:51:30|94078.6|94053.6|94076.7|94051.7|94079.6|94054.6|94073.8|94048.8|46
1654501900000|2022-06-06 07:51:40|94076.5|94051.5|94028.6|94003.6|94076.6|94051.6|94027.1|94002.1|68
1654501910000|2022-06-06 07:51:50|94027.4|94002.4|94029.6|94004.6|94044.8|94018.6|94024.4|93986.5|70
1654501920000|2022-06-06 07:52:00|94029.8|94004.8|94003.2|93978.2|94029.8|94004.8|93999.8|93963.8|68
1654501930000|2022-06-06 07:52:10|94004.8|93979.8|93954|93929|94005.5|93980.5|93953.8|93920|65
1654501940000|2022-06-06 07:52:20|93952.1|93927.1|93988|93963|94003.5|93971.2|93951.7|93912.1|71
1654501950000|2022-06-06 07:52:30|93988.1|93963.1|93987.3|93962.3|93996.5|93971.5|93984.3|93959.3|69
1654501960000|2022-06-06 07:52:40|93987.1|93962.1|93991.6|93966.6|93993.7|93968.7|93986.8|93961.8|57
1654501970000|2022-06-06 07:52:50|93991.5|93966.5|94019.2|93994.2|94023.6|93998.6|93991.3|93966.3|66
1654501980000|2022-06-06 07:53:00|94019.9|93994.9|94026|94001|94027.3|94002.3|94019.9|93994.9|64
1654501990000|2022-06-06 07:53:10|94025.9|94000.9|94002.7|93977.7|94025.9|94000.9|94002.6|93977.6|63
1654502000000|2022-06-06 07:53:20|94012.6|93962.6|94015.7|93990.7|94016.3|93991.3|94001.1|93962.6|64
1654502010000|2022-06-06 07:53:30|94015.9|93990.9|94015.4|93990.4|94016.6|93991.6|94013.2|93988.2|41
1654502020000|2022-06-06 07:53:40|94015.6|93990.6|94018.6|93993.6|94019.5|93994.5|94013.9|93988.9|39
1654502030000|2022-06-06 07:53:50|94017.8|93992.8|94014.1|93989.1|94017.8|93992.8|94008.2|93983.2|56
1654502040000|2022-06-06 07:54:00|94014|93989|94024.2|93999.2|94024.2|93999.2|94013|93988|50
1654502050000|2022-06-06 07:54:10|94024.3|93999.3|94014.1|93989.1|94024.5|93999.5|94012.4|93987.4|58
1654502060000|2022-06-06 07:54:20|94013.5|93988.5|94024.8|93999.8|94033.4|94008.4|94011.6|93986.6|65
1654502070000|2022-06-06 07:54:30|94025|94000|94009.4|93984.4|94025|94000|94006.5|93968.7|49
1654502080000|2022-06-06 07:54:40|94010.1|93985.1|94010.7|93985.7|94015.5|93990.5|94007|93982|63
1654502090000|2022-06-06 07:54:50|94010.9|93985.9|94010.7|93985.7|94011|93986|94007.2|93982.2|51
1654502100000|2022-06-06 07:55:00|94012.7|93987.7|94020.7|93995.7|94021.7|93996.7|94012.7|93987.7|52
1654502110000|2022-06-06 07:55:10|94021.9|93996.9|94030.3|94005.3|94033.3|94008.3|94018.3|93993.3|64
1654502120000|2022-06-06 07:55:20|94030.1|94005.1|94027.8|94002.8|94042|94007.8|94027|93990.7|53
1654502130000|2022-06-06 07:55:30|94027.6|94002.6|94027.1|94002.1|94028.3|94003.3|94026.6|94001.6|34
1654502140000|2022-06-06 07:55:40|94027.3|94002.3|94028|94003|94029.3|94004.3|94025.9|94000.9|36
1654502150000|2022-06-06 07:55:50|94027.9|94002.9|94025.1|94000.1|94028.3|94003.3|94020.3|93995.3|51
1654502160000|2022-06-06 07:56:00|94023.9|93998.9|94019.8|93994.8|94035.8|94000.1|94019.1|93985.3|45
1654502170000|2022-06-06 07:56:10|94022.2|93997.2|94028|94003|94028.8|94003.8|94022.2|93997.2|45
1654502180000|2022-06-06 07:56:20|94026.8|94001.8|94030.1|94005.1|94030.7|94005.7|94024.2|93999.2|49
1654502190000|2022-06-06 07:56:30|94028.8|94003.8|94023.3|93998.3|94030.2|94005.2|94022.2|93997.2|51
1654502200000|2022-06-06 07:56:40|94024.6|93999.6|94009.1|93984.1|94025|94000|94007.6|93982.6|48
1654502210000|2022-06-06 07:56:50|94008.5|93983.5|94014.2|93989.2|94020.3|93995.3|94008.5|93983.5|51
1654502220000|2022-06-06 07:57:00|94013.9|93988.9|94017.9|93992.9|94018.2|93993.2|94013.9|93988.9|38
1654502230000|2022-06-06 07:57:10|94018.9|93993.9|94013.1|93988.1|94021|93996|94013|93988|48
1654502240000|2022-06-06 07:57:20|94012.8|93987.8|94047.8|94022.8|94063.3|94027.4|94009.6|93980.7|59
1654502250000|2022-06-06 07:57:30|94042.5|94017.5|94044.7|94019.7|94056.1|94021.6|94037.4|94006.1|48
1654502260000|2022-06-06 07:57:40|94044.5|94019.5|94039.6|94014.6|94056.6|94031.6|94037.7|94012.7|54
1654502270000|2022-06-06 07:57:50|94039.2|94014.2|94042|94017|94043.5|94018.5|94035.7|94010.7|52
1654502280000|2022-06-06 07:58:00|94042.6|94017.6|94037.3|94012.3|94042.6|94017.6|94033.9|94008.9|59
1654502290000|2022-06-06 07:58:10|94036.8|94011.8|94036|94011|94037.9|94012.9|94034.8|94009.8|31
1654502300000|2022-06-06 07:58:20|94035.2|94010.2|94023.4|93998.4|94035.2|94010.2|94022.3|93997.3|59
1654502310000|2022-06-06 07:58:30|94022.9|93997.9|94023.8|93998.8|94030.9|94005.9|94021.3|93996.3|44
1654502320000|2022-06-06 07:58:40|94024.1|93999.1|94025.5|94000.5|94035.9|94010.9|94024.1|93999.1|55
1654502330000|2022-06-06 07:58:50|94025.7|94000.7|94024.8|93999.8|94044.7|94007.1|94020.4|93993.2|62
1654502340000|2022-06-06 07:59:00|94024.2|93999.2|94019.8|93994.8|94026.5|94001.5|94017.8|93992.8|57
1654502350000|2022-06-06 07:59:10|94019|93994|93993.9|93968.9|94019.5|93994.5|93992.9|93967.9|54
1654502360000|2022-06-06 07:59:20|93993.8|93968.8|93987.8|93962.8|93994.1|93969.1|93987.3|93962.3|48
1654502370000|2022-06-06 07:59:30|93986.2|93961.2|93990.4|93965.4|93991.6|93966.6|93983.9|93958.9|57
1654502380000|2022-06-06 07:59:40|93990.7|93965.7|93975.7|93950.7|93991.4|93966.4|93972.4|93947.4|44
1654502390000|2022-06-06 07:59:50|93976.9|93951.9|93971.3|93946.3|93981.6|93956.6|93967.8|93942.8|50
1654502400000|2022-06-06 08:00:00|93970.7|93945.7|93967.8|93942.8|93971.1|93946.1|93964.4|93939.4|56
1654502410000|2022-06-06 08:00:10|93968|93943|93969.3|93944.3|93971.2|93946.2|93967.8|93942.8|37
1654502420000|2022-06-06 08:00:20|93968.7|93943.7|93987.5|93962.5|93990.4|93965.4|93968.4|93938|44
1654502430000|2022-06-06 08:00:30|93986.4|93961.4|94019.5|93994.5|94019.7|93994.7|93986.4|93961.4|53
1654502440000|2022-06-06 08:00:40|94018.8|93993.8|94010.8|93985.8|94019.3|93994.3|94009.4|93984.4|40
1654502450000|2022-06-06 08:00:50|94010.7|93985.7|93996.2|93971.2|94010.9|93985.9|93994.8|93969.8|48
1654502460000|2022-06-06 08:01:00|93998.2|93973.2|93996.4|93971.4|93998.7|93973.7|93996.1|93971.1|39
1654502470000|2022-06-06 08:01:10|93996.7|93971.7|93999.9|93974.9|94000|93975|93995.6|93970.6|35
1654502480000|2022-06-06 08:01:20|93999.8|93974.8|93986.3|93961.3|93999.8|93974.8|93979.5|93954.5|50
1654502490000|2022-06-06 08:01:30|93986.1|93961.1|93984.4|93959.4|93987.8|93962.8|93981.3|93956.3|47
1654502500000|2022-06-06 08:01:40|93984.3|93959.3|93982.5|93957.5|93984.6|93959.6|93976.2|93951.2|50
1654502510000|2022-06-06 08:01:50|93982.1|93957.1|93979.9|93954.9|93987.3|93962.3|93978.3|93953.3|50
1654502520000|2022-06-06 08:02:00|93979.2|93954.2|93982.8|93957.8|93988.3|93963.3|93977.6|93952.6|58
1654502530000|2022-06-06 08:02:10|93982.7|93957.7|93985.6|93960.6|93985.6|93960.6|93980.4|93955.4|51
1654502540000|2022-06-06 08:02:20|93985.8|93960.8|93979.4|93954.4|93991.7|93966.7|93976.8|93951.8|54
1654502550000|2022-06-06 08:02:30|93985.7|93960.7|94022|93997|94022|93997|93985.7|93960.7|76
1654502560000|2022-06-06 08:02:40|94023.6|93998.6|94034.4|94009.4|94035.4|94010.4|94018.9|93993.9|61
1654502570000|2022-06-06 08:02:50|94034.3|94009.3|94020.4|93995.4|94034.4|94009.4|94019.4|93994.4|47
1654502580000|2022-06-06 08:03:00|94020.3|93995.3|93986.9|93961.9|94024.1|93999.1|93985.4|93960.4|70
1654502590000|2022-06-06 08:03:10|93986.5|93961.5|93948.7|93923.7|93989.6|93964.6|93948.7|93923.7|60
1654502600000|2022-06-06 08:03:20|93948.4|93923.4|93969.5|93944.5|93974.2|93949.2|93931.6|93906.6|58
1654502610000|2022-06-06 08:03:30|93964.8|93939.8|93948|93923|93971.2|93946.2|93935.1|93910.1|68
1654502620000|2022-06-06 08:03:40|93948.3|93923.3|93953.5|93928.5|93957.1|93932.1|93918.8|93888.4|66
1654502630000|2022-06-06 08:03:50|93949.9|93924.9|93955.4|93930.4|93961|93931.9|93948.4|93911|56
1654502640000|2022-06-06 08:04:00|93954.9|93929.9|93960|93935|93964.6|93939.6|93954.3|93929.3|56
1654502650000|2022-06-06 08:04:10|93960.8|93935.8|93967.2|93942.2|93982|93945.1|93960.8|93930.1|54
1654502660000|2022-06-06 08:04:20|93967.4|93942.4|93938.7|93913.7|93967.4|93942.4|93932.2|93883.9|62
1654502670000|2022-06-06 08:04:30|93938|93913|93943.2|93918.2|93944.8|93919.8|93935.7|93910.7|60
1654502680000|2022-06-06 08:04:40|93943.5|93918.5|93946.5|93921.5|93947.5|93922.5|93940.7|93915.7|55
1654502690000|2022-06-06 08:04:50|93946.1|93921.1|93952.2|93927.2|93952.3|93927.3|93944.8|93919.8|58
1654502700000|2022-06-06 08:05:00|93951.2|93926.2|93949.7|93924.7|93964.4|93928|93941.4|93914.4|50
1654502710000|2022-06-06 08:05:10|93947|93922|93922.4|93897.4|93947|93922|93921.3|93881.4|47
1654502720000|2022-06-06 08:05:20|93925.9|93900.9|93920|93895|93939.9|93904.8|93919.6|93884|40
1654502730000|2022-06-06 08:05:30|93920.3|93895.3|93930.3|93905.3|93930.3|93905.3|93914.1|93880.1|52
1654502740000|2022-06-06 08:05:40|93928.8|93903.8|93925.7|93900.7|93928.8|93903.8|93924.1|93899.1|33
1654502750000|2022-06-06 08:05:50|93926.1|93901.1|93923|93898|93926.7|93901.7|93919.6|93894.6|28
1654502760000|2022-06-06 08:06:00|93924.1|93899.1|93925.5|93900.5|93931.7|93904.2|93920.8|93879|49
1654502770000|2022-06-06 08:06:10|93925.4|93900.4|93935.3|93885.3|93935.3|93901.8|93916.1|93885.3|44
1654502780000|2022-06-06 08:06:20|93935|93885|93933.7|93908.7|93938.9|93913.9|93923.5|93885|45
1654502790000|2022-06-06 08:06:30|93934.4|93909.4|93948.3|93923.3|93949.3|93924.3|93930.1|93905.1|52
1654502800000|2022-06-06 08:06:40|93948.6|93923.6|93946.6|93921.6|93948.9|93923.9|93943.9|93918.9|49
1654502810000|2022-06-06 08:06:50|93947|93922|93977.1|93952.1|93979.4|93954.4|93947|93922|62
1654502820000|2022-06-06 08:07:00|93978.8|93953.8|93980.8|93955.8|93982.9|93957.9|93972.5|93947.5|44
1654502830000|2022-06-06 08:07:10|93982|93957|93977.3|93952.3|93989.6|93957.7|93975.1|93938.6|39
1654502840000|2022-06-06 08:07:20|93976.8|93951.8|93980.9|93955.9|93981.8|93956.8|93976.8|93951.8|38
1654502850000|2022-06-06 08:07:30|93981.7|93956.7|93984.7|93959.7|93990.6|93965.6|93980.2|93955.2|50
1654502860000|2022-06-06 08:07:40|93985.6|93960.6|93987.6|93962.6|93992.1|93967.1|93985.6|93960.6|58
1654502870000|2022-06-06 08:07:50|93987|93962|93991.4|93966.4|93993.6|93968.6|93983.1|93958.1|55
1654502880000|2022-06-06 08:08:00|93993.2|93968.2|94004.6|93979.6|94017.2|93982|93988.2|93949.1|38
1654502890000|2022-06-06 08:08:10|94004.4|93979.4|94019.7|93994.7|94022.5|93997.5|94003.8|93966.5|49
1654502900000|2022-06-06 08:08:20|94019.5|93994.5|94013.4|93988.4|94025.2|94000.2|94012.2|93987.2|54
1654502910000|2022-06-06 08:08:30|94013.3|93988.3|94009.1|93984.1|94013.5|93988.5|94004.3|93979.3|44
1654502920000|2022-06-06 08:08:40|94009.5|93984.5|94012.9|93987.9|94012.9|93987.9|94005.3|93980.3|45
1654502930000|2022-06-06 08:08:50|94014|93989|94006.9|93981.9|94016.1|93991.1|94006.9|93981.9|42
1654502940000|2022-06-06 08:09:00|94006.2|93981.2|94017.6|93992.6|94018|93993|94006|93981|44
1654502950000|2022-06-06 08:09:10|94017.5|93992.5|93998.4|93973.4|94017.5|93992.5|93997.3|93972.3|35
1654502960000|2022-06-06 08:09:20|93998.1|93973.1|93998.2|93973.2|93999|93974|93994.2|93969.2|50
1654502970000|2022-06-06 08:09:30|93997.7|93972.7|94017.6|93967.6|94017.6|93981.3|93997.2|93966.1|48
1654502980000|2022-06-06 08:09:40|94017.5|93967.5|94004|93979|94017.5|93981.2|94003.9|93966.9|19
1654502990000|2022-06-06 08:09:50|94003.9|93978.9|93996.2|93971.2|94011.5|93978.9|93995.6|93959.8|45
1654503000000|2022-06-06 08:10:00|93996|93971|93995.5|93970.5|93999.3|93974.3|93994.8|93969.8|34
1654503010000|2022-06-06 08:10:10|93995.6|93970.6|93999.3|93974.3|94011.6|93974.5|93992.6|93960.4|42
1654503020000|2022-06-06 08:10:20|93999.6|93974.6|94002.6|93977.6|94005.7|93980.7|93999.2|93974.2|49
1654503030000|2022-06-06 08:10:30|94002.1|93977.1|93983|93958|94003.4|93978.4|93971.3|93946.3|57
1654503040000|2022-06-06 08:10:40|93982.9|93957.9|93979.5|93954.5|93987.1|93959|93973.8|93935.3|49
1654503050000|2022-06-06 08:10:50|93980.2|93955.2|93958.9|93933.9|93980.2|93955.2|93958|93933|56
1654503060000|2022-06-06 08:11:00|93959.2|93934.2|93954.8|93929.8|93960.1|93935.1|93954|93929|49
1654503070000|2022-06-06 08:11:10|93950.9|93925.9|93939.9|93914.9|93950.9|93925.9|93938.9|93913.9|57
1654503080000|2022-06-06 08:11:20|93939.6|93914.6|93918.5|93893.5|93947.7|93914.6|93913.8|93888.8|55
1654503090000|2022-06-06 08:11:30|93918.6|93893.6|93899.3|93874.3|93920|93895|93899.3|93874.3|56
1654503100000|2022-06-06 08:11:40|93898.9|93873.9|93882|93857|93913.9|93876.5|93881.6|93842.1|59
1654503110000|2022-06-06 08:11:50|93881.3|93856.3|93832|93807|93881.3|93856.3|93826|93801|76
1654503120000|2022-06-06 08:12:00|93832.3|93807.3|93853.2|93828.2|93871.2|93835|93831.7|93806.7|69
1654503130000|2022-06-06 08:12:10|93853.9|93828.9|93854.2|93829.2|93871.6|93837.7|93852.2|93814.8|49
1654503140000|2022-06-06 08:12:20|93854.7|93829.7|93861.7|93836.7|93866.6|93841.6|93853.8|93828.8|52
1654503150000|2022-06-06 08:12:30|93861.9|93836.9|93870.7|93845.7|93873.2|93848.2|93861.1|93836.1|48
1654503160000|2022-06-06 08:12:40|93870.2|93845.2|93858.8|93833.8|93870.4|93845.4|93857.9|93832.9|52
1654503170000|2022-06-06 08:12:50|93858.7|93833.7|93885.9|93860.9|93887.5|93862.5|93858.4|93823.1|58
1654503180000|2022-06-06 08:13:00|93885.7|93860.7|93872.6|93847.6|93897.1|93860.7|93852.1|93827.1|64
1654503190000|2022-06-06 08:13:10|93873.5|93848.5|93901.9|93851.9|93902|93868.8|93872.4|93847.4|66
1654503200000|2022-06-06 08:13:20|93889.8|93864.8|93887|93862|93907.7|93869.9|93886.1|93847.2|53
1654503210000|2022-06-06 08:13:30|93886.9|93861.9|93869.8|93844.8|93894.1|93861.9|93859.1|93823.5|71
1654503220000|2022-06-06 08:13:40|93870.2|93845.2|93870.7|93845.7|93883.2|93847|93861.6|93832.5|58
1654503230000|2022-06-06 08:13:50|93882.6|93832.6|93875|93850|93889|93851.7|93865.7|93828.5|58
1654503240000|2022-06-06 08:14:00|93875.3|93850.3|93864.9|93839.9|93880|93850.5|93864.9|93826.8|42
1654503250000|2022-06-06 08:14:10|93864.3|93839.3|93878.4|93828.4|93878.5|93841.3|93860.5|93822.5|40
1654503260000|2022-06-06 08:14:20|93866.5|93841.5|93866.3|93841.3|93879.1|93842.7|93864.7|93827.7|41
1654503270000|2022-06-06 08:14:30|93865.4|93840.4|93859.1|93834.1|93869.1|93842.7|93855.5|93818.8|49
1654503280000|2022-06-06 08:14:40|93859.7|93834.7|93870|93845|93871.3|93845|93853.5|93821.3|69
1654503290000|2022-06-06 08:14:50|93870.7|93845.7|93864.5|93839.5|93875.8|93850.8|93856.9|93821.6|69
1654503300000|2022-06-06 08:15:00|93864.6|93839.6|93861.5|93836.5|93868.4|93843.4|93860.5|93835.5|60
1654503310000|2022-06-06 08:15:10|93861.3|93836.3|93869.4|93844.4|93876.7|93845|93859.3|93826.6|61
1654503320000|2022-06-06 08:15:20|93869.9|93844.9|93865.2|93840.2|93879.8|93854.3|93859.9|93829.4|58
1654503330000|2022-06-06 08:15:30|93865.3|93840.3|93886.1|93861.1|93897.2|93861.6|93863.6|93838.6|59
1654503340000|2022-06-06 08:15:40|93888.6|93863.6|93903.9|93853.9|93905.5|93869.1|93888.4|93853.9|47
1654503350000|2022-06-06 08:15:50|93902.7|93852.7|93894.7|93869.7|93904.2|93871.4|93893.3|93852.7|44
1654503360000|2022-06-06 08:16:00|93894.8|93869.8|93896.7|93871.7|93909.4|93872.4|93892|93853|49
1654503370000|2022-06-06 08:16:10|93897.3|93872.3|93905.5|93880.5|93924.5|93883|93897.3|93859.2|45
1654503380000|2022-06-06 08:16:20|93905.4|93880.4|93908|93883|93908.4|93883.4|93901.4|93876.4|49
1654503390000|2022-06-06 08:16:30|93908.3|93883.3|93894.5|93869.5|93908.6|93883.6|93891.6|93866.6|55
1654503400000|2022-06-06 08:16:40|93894.1|93869.1|93883.5|93858.5|93894.9|93869.9|93883.5|93858.5|31
1654503410000|2022-06-06 08:16:50|93884.3|93859.3|93885.7|93860.7|93898.2|93862.2|93876.1|93839.1|48
1654503420000|2022-06-06 08:17:00|93886.3|93861.3|93890.1|93840.1|93892.3|93867.3|93876.4|93839.8|47
1654503430000|2022-06-06 08:17:10|93879.2|93854.2|93875.5|93850.5|93890.3|93855.7|93871.8|93835.3|55
1654503440000|2022-06-06 08:17:20|93876|93851|93892.4|93867.4|93897.6|93867.8|93873.4|93847.6|50
1654503450000|2022-06-06 08:17:30|93892.6|93867.6|93854.3|93829.3|93894.9|93867.6|93849.7|93812.7|68
1654503460000|2022-06-06 08:17:40|93854.4|93829.4|93853.4|93828.4|93861.8|93830.1|93844.9|93811.8|67
1654503470000|2022-06-06 08:17:50|93853.5|93828.5|93851|93826|93857.9|93832.9|93839.2|93814.2|65
1654503480000|2022-06-06 08:18:00|93851.3|93826.3|93856.9|93831.9|93862.9|93837.9|93850.3|93825.3|68
1654503490000|2022-06-06 08:18:10|93856.7|93831.7|93866.4|93841.4|93890.2|93865.2|93846|93821|73
1654503500000|2022-06-06 08:18:20|93866.1|93841.1|93853.7|93828.7|93870.2|93845.2|93853.7|93819.6|67
1654503510000|2022-06-06 08:18:30|93854|93829|93867.5|93842.5|93867.8|93842.8|93849.9|93824.9|66
1654503520000|2022-06-06 08:18:40|93866.2|93841.2|93871.8|93846.8|93884.1|93847.2|93866.2|93829.7|39
1654503530000|2022-06-06 08:18:50|93869.6|93844.6|93878.5|93853.5|93891.1|93859.5|93869.6|93837.6|62
1654503540000|2022-06-06 08:19:00|93879.4|93854.4|93876.3|93851.3|93880|93855|93875.4|93850.4|50
1654503550000|2022-06-06 08:19:10|93876.2|93851.2|93883.4|93858.4|93884.9|93859.9|93872.2|93847.2|50
1654503560000|2022-06-06 08:19:20|93883.1|93858.1|93883.2|93858.2|93895.5|93868|93881.4|93845.2|58
1654503570000|2022-06-06 08:19:30|93882.9|93857.9|93882.4|93857.4|93890.8|93858.2|93877.2|93840.8|50
1654503580000|2022-06-06 08:19:40|93882.3|93857.3|93880.7|93855.7|93882.4|93857.4|93876.1|93851.1|47
1654503590000|2022-06-06 08:19:50|93881.4|93856.4|93882.3|93857.3|93883.4|93858.4|93877.5|93852.5|53
1654503600000|2022-06-06 08:20:00|93882.1|93857.1|93898.8|93873.8|93899.7|93874.7|93882.1|93857.1|50
1654503610000|2022-06-06 08:20:10|93898.7|93873.7|93905.5|93880.5|93906.8|93881.8|93898.3|93873.3|28
1654503620000|2022-06-06 08:20:20|93906.5|93881.5|93894.6|93869.6|93907.7|93882.7|93893.7|93868.7|55
1654503630000|2022-06-06 08:20:30|93895|93870|93903.5|93878.5|93904.4|93879.4|93892.5|93867.5|64
1654503640000|2022-06-06 08:20:40|93903.3|93878.3|93899.6|93874.6|93903.8|93878.8|93896.1|93871.1|55
1654503650000|2022-06-06 08:20:50|93899.3|93874.3|93895.6|93870.6|93900.9|93875.9|93885.6|93860.6|62
1654503660000|2022-06-06 08:21:00|93895.4|93870.4|93899.6|93874.6|93900.4|93875.4|93894.8|93869.8|41
1654503670000|2022-06-06 08:21:10|93899.5|93874.5|93900.4|93875.4|93900.8|93875.8|93898.2|93873.2|32
1654503680000|2022-06-06 08:21:20|93900.3|93875.3|93902.9|93877.9|93903.8|93878.8|93897.6|93872.6|38
1654503690000|2022-06-06 08:21:30|93903.5|93878.5|93902.6|93877.6|93903.9|93878.9|93901.3|93876.3|44
1654503700000|2022-06-06 08:21:40|93903|93878|93903.6|93878.6|93904.3|93879.3|93902.7|93877.7|25
1654503710000|2022-06-06 08:21:50|93903|93878|93904.1|93879.1|93921.6|93883.4|93900.2|93869.9|56
1654503720000|2022-06-06 08:22:00|93904.2|93879.2|93907.2|93882.2|93908.1|93883.1|93901.5|93876.5|41
1654503730000|2022-06-06 08:22:10|93906.4|93881.4|93925.8|93875.8|93926.5|93889.8|93904.5|93875.4|44
1654503740000|2022-06-06 08:22:20|93910.8|93885.8|93902.9|93877.9|93914|93886|93897.7|93863.6|56
1654503750000|2022-06-06 08:22:30|93902.4|93877.4|93891.6|93866.6|93916.9|93878|93889.7|93855.7|46
1654503760000|2022-06-06 08:22:40|93889.8|93864.8|93897.5|93847.5|93897.5|93867.2|93884.6|93847.4|46
1654503770000|2022-06-06 08:22:50|93897.8|93847.8|93895.1|93870.1|93907.5|93872.7|93877.8|93847.8|53
1654503780000|2022-06-06 08:23:00|93895.3|93870.3|93922.2|93872.2|93924|93888.2|93895.2|93862.7|54
1654503790000|2022-06-06 08:23:10|93920.6|93870.6|93909.9|93884.9|93925.8|93889.1|93907|93870.6|42
1654503800000|2022-06-06 08:23:20|93910.1|93885.1|93924.5|93874.5|93926.1|93886.4|93907.1|93873.3|45
1654503810000|2022-06-06 08:23:30|93912.4|93887.4|93913.7|93888.7|93928.5|93891|93911.5|93875|36
1654503820000|2022-06-06 08:23:40|93913.9|93888.9|93936.5|93911.5|93946.4|93911.6|93913.9|93884.3|60
1654503830000|2022-06-06 08:23:50|93935.3|93910.3|93949.6|93924.6|93961.3|93925.8|93935.3|93910.3|56
1654503840000|2022-06-06 08:24:00|93949.9|93924.9|93967|93942|93972.9|93947.9|93946.3|93921.3|65
1654503850000|2022-06-06 08:24:10|93967.8|93942.8|93959.7|93909.7|93969.4|93942.8|93946.8|93909.4|48
1654503860000|2022-06-06 08:24:20|93960.1|93910.1|93953.3|93928.3|93969.5|93933.3|93948.5|93910.1|44
1654503870000|2022-06-06 08:24:30|93953.1|93928.1|93952.1|93927.1|93966.9|93929.5|93949.6|93912.6|38
1654503880000|2022-06-06 08:24:40|93953.2|93928.2|93960.3|93935.3|93968.9|93935.7|93950.6|93914.6|46
1654503890000|2022-06-06 08:24:50|93961|93936|93979.9|93929.9|93979.9|93944.1|93959.5|93923.4|49
1654503900000|2022-06-06 08:25:00|93967.5|93942.5|93978.3|93928.3|93982.4|93942.9|93956.3|93926.9|42
1654503910000|2022-06-06 08:25:10|93977.2|93927.2|93970.5|93920.5|93977.9|93941.3|93961.8|93920.5|39
1654503920000|2022-06-06 08:25:20|93971.3|93921.3|93969.4|93944.4|93982.1|93948.9|93961.2|93921.2|43
1654503930000|2022-06-06 08:25:30|93965.9|93940.9|93967.6|93942.6|93979.2|93943.8|93963.4|93928.3|43
1654503940000|2022-06-06 08:25:40|93967.5|93942.5|93965.7|93940.7|93978.7|93942.9|93960.4|93928.1|43
1654503950000|2022-06-06 08:25:50|93965.2|93940.2|93964.4|93939.4|93975.6|93941.5|93963.8|93925.5|39
1654503960000|2022-06-06 08:26:00|93964.5|93939.5|93968.4|93943.4|93978.6|93943.9|93964.2|93928.6|50
1654503970000|2022-06-06 08:26:10|93968.3|93943.3|93971.3|93921.3|93979.4|93947.3|93960.7|93921.1|49
1654503980000|2022-06-06 08:26:20|93971.5|93921.5|93963.9|93938.9|93972.7|93939.2|93959.6|93921.5|29
1654503990000|2022-06-06 08:26:30|93962.9|93937.9|93963.4|93938.4|93964.6|93939.6|93962.5|93937.5|42
1654504000000|2022-06-06 08:26:40|93963.3|93938.3|93950|93925|93964.1|93938.3|93947.2|93907.2|35
1654504010000|2022-06-06 08:26:50|93949.4|93924.4|93968.9|93918.9|93969.9|93933.7|93947.1|93915.5|31
1654504020000|2022-06-06 08:27:00|93969.4|93919.4|93957.9|93932.9|93971.3|93934.3|93957.7|93919.4|34
1654504030000|2022-06-06 08:27:10|93958.1|93933.1|93959.4|93934.4|93961.9|93936.9|93957.8|93932.8|29
1654504040000|2022-06-06 08:27:20|93958.9|93933.9|93967.3|93942.3|93979.3|93942.5|93958.8|93924.9|37
1654504050000|2022-06-06 08:27:30|93967.5|93942.5|93984.3|93934.3|93984.3|93948.6|93966.1|93929.6|31
1654504060000|2022-06-06 08:27:40|93984.6|93934.6|93969.3|93944.3|93988.2|93957.6|93969.3|93934.4|50
1654504070000|2022-06-06 08:27:50|93981.2|93931.2|93975.7|93950.7|93981.2|93952.1|93971.3|93931.2|43
1654504080000|2022-06-06 08:28:00|93976.1|93951.1|93976.9|93951.9|93978|93953|93970.2|93945.2|55
1654504090000|2022-06-06 08:28:10|93976.6|93951.6|93985.3|93935.3|94001.8|93963.5|93970.4|93935.3|62
1654504100000|2022-06-06 08:28:20|93973.2|93948.2|93980.8|93955.8|93992.2|93956.8|93971.5|93934.4|55
1654504110000|2022-06-06 08:28:30|93981.2|93956.2|93976.4|93951.4|93991.6|93957.5|93973.4|93933|50
1654504120000|2022-06-06 08:28:40|93976.2|93951.2|93973.6|93948.6|93984.7|93952|93971.7|93933.9|44
1654504130000|2022-06-06 08:28:50|93973.3|93948.3|93991.5|93941.5|93991.5|93953.7|93971.3|93941.5|35
1654504140000|2022-06-06 08:29:00|93977.9|93952.9|93970|93945|93991.8|93956.6|93968.9|93934.8|42
1654504150000|2022-06-06 08:29:10|93968.8|93943.8|93973.4|93948.4|93981.2|93949.8|93968|93930.2|44
1654504160000|2022-06-06 08:29:20|93973.1|93948.1|93977.7|93952.7|93981|93956|93972.4|93947.4|48
1654504170000|2022-06-06 08:29:30|93977.2|93952.2|93976.6|93951.6|93989.4|93955.1|93976.3|93939.4|28
1654504180000|2022-06-06 08:29:40|93970|93945|93963.2|93938.2|93974.3|93949.3|93963.2|93938.2|55
1654504190000|2022-06-06 08:29:50|93963.9|93938.9|93961.6|93936.6|93963.9|93938.9|93958.3|93933.3|41
1654504200000|2022-06-06 08:30:00|93961.8|93936.8|93936.2|93911.2|93961.8|93936.8|93936.2|93901.6|68
1654504210000|2022-06-06 08:30:10|93936.1|93911.1|93914.8|93889.8|93940.5|93915.5|93914.7|93889.7|69
1654504220000|2022-06-06 08:30:20|93915|93890|93919.2|93894.2|93923.5|93898.5|93912.9|93887.9|51
1654504230000|2022-06-06 08:30:30|93919.8|93894.8|93920.4|93895.4|93927|93902|93917.1|93892.1|59
1654504240000|2022-06-06 08:30:40|93920.3|93895.3|93914.5|93889.5|93920.6|93895.6|93910|93885|55
1654504250000|2022-06-06 08:30:50|93915.2|93890.2|93911.7|93886.7|93918.8|93893.8|93908.1|93883.1|56
1654504260000|2022-06-06 08:31:00|93911.6|93886.6|93923.5|93898.5|93924.5|93899.5|93910.5|93885.5|48
1654504270000|2022-06-06 08:31:10|93923.7|93898.7|93938.9|93913.9|93939.1|93914.1|93922.2|93897.2|54
1654504280000|2022-06-06 08:31:20|93939.6|93914.6|93939.1|93914.1|93944.6|93919.6|93938.7|93913.7|40
1654504290000|2022-06-06 08:31:30|93939|93914|93915.9|93890.9|93939|93914|93913.6|93888.6|55
1654504300000|2022-06-06 08:31:40|93916.1|93891.1|93922.4|93897.4|93927.2|93902.2|93914.9|93889.9|53
1654504310000|2022-06-06 08:31:50|93920.8|93895.8|93920.7|93895.7|93922.6|93897.6|93918.8|93893.8|37
1654504320000|2022-06-06 08:32:00|93920.5|93895.5|93926.3|93901.3|93928.2|93903.2|93920.2|93895.2|46
1654504330000|2022-06-06 08:32:10|93926.4|93901.4|93935.3|93910.3|93935.3|93910.3|93922.9|93897.9|52
1654504340000|2022-06-06 08:32:20|93934.7|93909.7|93942.7|93917.7|93943.9|93918.9|93929.9|93904.9|62
1654504350000|2022-06-06 08:32:30|93942.1|93917.1|93940.6|93915.6|93944|93919|93935.9|93910.9|43
1654504360000|2022-06-06 08:32:40|93940.5|93915.5|93944.8|93919.8|93949.1|93924.1|93938.2|93913.2|48
1654504370000|2022-06-06 08:32:50|93945.4|93920.4|93943.5|93918.5|93956.7|93931.7|93937.1|93912.1|57
1654504380000|2022-06-06 08:33:00|93942.5|93917.5|93942.8|93917.8|93944|93919|93941.3|93916.3|38
1654504390000|2022-06-06 08:33:10|93943|93918|93930.1|93905.1|93943.7|93918.7|93929.8|93904.8|32
1654504400000|2022-06-06 08:33:20|93930.7|93905.7|93945.1|93920.1|93945.5|93920.5|93929.5|93904.5|51
1654504410000|2022-06-06 08:33:30|93945.3|93920.3|93934|93909|93948.6|93920.3|93933.6|93898.6|54
1654504420000|2022-06-06 08:33:40|93934.5|93909.5|93937.3|93912.3|93949.6|93914.1|93932.7|93899.2|44
1654504430000|2022-06-06 08:33:50|93937.4|93912.4|93937|93912|93942.1|93917.1|93933.4|93908.4|55
1654504440000|2022-06-06 08:34:00|93937.8|93912.8|93933.9|93908.9|93938|93913|93933.5|93908.5|27
1654504450000|2022-06-06 08:34:10|93934.1|93909.1|93939.8|93914.8|93951.7|93914.8|93933.7|93901.7|39
1654504460000|2022-06-06 08:34:20|93940.2|93915.2|93938.5|93913.5|93940.6|93915.6|93938.1|93913.1|25
1654504470000|2022-06-06 08:34:30|93939|93914|93934.4|93909.4|93946.2|93914.7|93934.4|93896.2|28
1654504480000|2022-06-06 08:34:40|93934|93909|93950|93925|93950|93925|93934|93896.4|44
1654504490000|2022-06-06 08:34:50|93950.3|93925.3|93967.7|93917.7|93967.7|93929.9|93944.3|93916.6|32
1654504500000|2022-06-06 08:35:00|93954.9|93929.9|93958.8|93933.8|93974.2|93936.8|93954.9|93917.3|35
1654504510000|2022-06-06 08:35:10|93958.7|93933.7|93968|93918|93968|93934.8|93955|93918|24
1654504520000|2022-06-06 08:35:20|93968.1|93918.1|93950.6|93925.6|93968.1|93933.1|93950.6|93917.9|41
1654504530000|2022-06-06 08:35:30|93950.7|93925.7|93944.8|93919.8|93950.7|93925.7|93944.7|93919.7|39
1654504540000|2022-06-06 08:35:40|93944.9|93919.9|93948.5|93923.5|93961|93924.2|93944.9|93911|26
1654504550000|2022-06-06 08:35:50|93948.6|93923.6|93945.1|93920.1|93956.2|93923.7|93942.7|93906.2|25
1654504560000|2022-06-06 08:36:00|93944.9|93919.9|93946.2|93921.2|93947.9|93922.9|93944.9|93919.9|31
1654504570000|2022-06-06 08:36:10|93946.8|93921.8|93922.8|93897.8|93947.7|93922.7|93917.2|93878.7|59
1654504580000|2022-06-06 08:36:20|93934.7|93884.7|93923.8|93898.8|93939.8|93904.4|93921.6|93884.7|48
1654504590000|2022-06-06 08:36:30|93925.1|93900.1|93923.8|93898.8|93932.2|93900.1|93919.3|93882.2|42
1654504600000|2022-06-06 08:36:40|93923.9|93898.9|93926.3|93901.3|93937.3|93902|93923.9|93887.3|38
1654504610000|2022-06-06 08:36:50|93926.4|93901.4|93930.9|93905.9|93931.4|93906.4|93925.9|93900.9|22
1654504620000|2022-06-06 08:37:00|93930.5|93905.5|93926.1|93901.1|93930.5|93905.5|93921.7|93896.7|50
1654504630000|2022-06-06 08:37:10|93926.2|93901.2|93927.7|93902.7|93928.5|93903.5|93925.8|93900.8|32
1654504640000|2022-06-06 08:37:20|93927.8|93902.8|93919.3|93894.3|93927.8|93902.8|93913.1|93888.1|45
1654504650000|2022-06-06 08:37:30|93917.2|93892.2|93967.3|93917.3|93967.5|93932.4|93917.2|93892.2|56
1654504660000|2022-06-06 08:37:40|93966|93916|93966.3|93941.3|93978.6|93942|93952.2|93914.6|47
1654504670000|2022-06-06 08:37:50|93966.2|93941.2|93961.3|93936.3|93969.1|93944.1|93960.5|93935.5|45
1654504680000|2022-06-06 08:38:00|93962.3|93937.3|93961.8|93936.8|93975.8|93942.3|93958.6|93923.7|50
1654504690000|2022-06-06 08:38:10|93962.9|93937.9|93965.2|93940.2|93979.5|93941.6|93962.9|93926.5|43
1654504700000|2022-06-06 08:38:20|93965.4|93940.4|93968|93943|93968|93943|93965|93940|25
1654504710000|2022-06-06 08:38:30|93966.4|93941.4|93959.3|93934.3|93972.2|93941.4|93957.7|93922.2|40
1654504720000|2022-06-06 08:38:40|93959.4|93934.4|93959.9|93934.9|93960|93935|93959|93934|36
1654504730000|2022-06-06 08:38:50|93958.4|93933.4|93961.6|93936.6|93964.1|93939.1|93958.2|93933.2|31
1654504740000|2022-06-06 08:39:00|93961.9|93936.9|93967.5|93942.5|93969|93944|93961.7|93936.7|23
1654504750000|2022-06-06 08:39:10|93967.3|93942.3|93960.4|93935.4|93979|93943.5|93957.1|93920.5|45
1654504760000|2022-06-06 08:39:20|93960.3|93935.3|93963.7|93938.7|93963.9|93938.9|93957.8|93932.8|32
1654504770000|2022-06-06 08:39:30|93963.3|93938.3|93967.7|93942.7|93979|93944.8|93963.3|93928.4|45
1654504780000|2022-06-06 08:39:40|93964.9|93939.9|93955.3|93930.3|93966|93941|93955|93930|33
1654504790000|2022-06-06 08:39:50|93955.4|93930.4|93934.6|93909.6|93968.5|93931.2|93933.9|93896.5|44
1654504800000|2022-06-06 08:40:00|93935|93910|93920.7|93895.7|93944.6|93910.1|93914|93889|65
1654504810000|2022-06-06 08:40:10|93920.4|93895.4|93916.8|93891.8|93920.6|93895.6|93916.3|93891.3|43
1654504820000|2022-06-06 08:40:20|93916.9|93891.9|93911.9|93886.9|93918.1|93893.1|93911.3|93886.3|27
1654504830000|2022-06-06 08:40:30|93913.6|93888.6|93904.5|93879.5|93925.7|93888.6|93900.5|93864|46
1654504840000|2022-06-06 08:40:40|93903.8|93878.8|93875.6|93850.6|93904.8|93879.8|93875.2|93850.2|47
1654504850000|2022-06-06 08:40:50|93876.4|93851.4|93882.8|93857.8|93884.1|93859.1|93874.4|93849.4|50
1654504860000|2022-06-06 08:41:00|93882.9|93857.9|93895.7|93845.7|93895.9|93861|93881.6|93845.7|38
1654504870000|2022-06-06 08:41:10|93896.3|93846.3|93881.6|93856.6|93902.1|93864.8|93881.1|93843.5|44
1654504880000|2022-06-06 08:41:20|93881.9|93856.9|93881.3|93856.3|93882.2|93857.2|93879.9|93854.9|23
1654504890000|2022-06-06 08:41:30|93881.6|93856.6|93888.5|93863.5|93888.5|93863.5|93881.6|93856.6|22
1654504900000|2022-06-06 08:41:40|93889.1|93864.1|93889.3|93864.3|93901.2|93864.7|93889.1|93851.2|19
1654504910000|2022-06-06 08:41:50|93889.6|93864.6|93911.1|93886.1|93922.1|93886.1|93888.3|93863.3|34
1654504920000|2022-06-06 08:42:00|93909.4|93884.4|93909.8|93884.8|93921.5|93886.5|93908.2|93870.8|27
1654504930000|2022-06-06 08:42:10|93905.7|93880.7|93906.6|93881.6|93919.5|93882.6|93902.1|93868.9|42
1654504940000|2022-06-06 08:42:20|93907.2|93882.2|93901.6|93876.6|93919.1|93882.2|93900.5|93868.7|21
1654504950000|2022-06-06 08:42:30|93901.7|93876.7|93901.5|93876.5|93914.5|93877.4|93901.5|93864.1|17
1654504960000|2022-06-06 08:42:40|93901.8|93876.8|93901.5|93876.5|93902.1|93877.1|93901.2|93876.2|15
1654504970000|2022-06-06 08:42:50|93901.6|93876.6|93906.1|93881.1|93907|93882|93901.2|93876.2|19
1654504980000|2022-06-06 08:43:00|93906.3|93881.3|93898.6|93873.6|93910.7|93881.4|93897.4|93859.4|43
1654504990000|2022-06-06 08:43:10|93898.8|93873.8|93906.3|93856.3|93906.3|93873.8|93893.3|93856.3|38
1654505000000|2022-06-06 08:43:20|93907.1|93857.1|93889.9|93864.9|93907.9|93870.4|93889.4|93857.1|33
1654505010000|2022-06-06 08:43:30|93889.8|93864.8|93887.8|93862.8|93903.2|93865.1|93887.5|93851.1|31
1654505020000|2022-06-06 08:43:40|93888.4|93863.4|93908|93883|93920|93883.6|93888.4|93863.4|43
1654505030000|2022-06-06 08:43:50|93908.4|93883.4|93908.5|93883.5|93909.1|93884.1|93908|93883|19
1654505040000|2022-06-06 08:44:00|93908.9|93883.9|93921.4|93896.4|93936.5|93911.5|93908.9|93883|56
1654505050000|2022-06-06 08:44:10|93922.2|93897.2|93931.3|93881.3|93933.9|93897.3|93918.4|93881.3|38
1654505060000|2022-06-06 08:44:20|93931.4|93881.4|93919.4|93894.4|93931.4|93894.6|93916.9|93879.1|33
1654505070000|2022-06-06 08:44:30|93919|93894|93944.1|93894.1|93944.1|93907|93918.5|93885.2|29
1654505080000|2022-06-06 08:44:40|93944.6|93894.6|93920.6|93895.6|93944.6|93901.6|93920.3|93894|43
1654505090000|2022-06-06 08:44:50|93920.5|93895.5|93906.9|93881.9|93921.2|93896.2|93906.2|93870.8|34
1654505100000|2022-06-06 08:45:00|93906.5|93881.5|93902.8|93877.8|93919.9|93882.4|93900.3|93864.2|40
1654505110000|2022-06-06 08:45:10|93903.2|93878.2|93891|93866|93904.3|93879.3|93889.6|93864.6|52
1654505120000|2022-06-06 08:45:20|93890.4|93865.4|93889.3|93864.3|93891.4|93866.4|93873.6|93836.6|65
1654505130000|2022-06-06 08:45:30|93889|93864|93896.8|93846.8|93896.8|93866.7|93884.4|93846.5|48
1654505140000|2022-06-06 08:45:40|93884.4|93859.4|93883|93858|93895.7|93868.7|93882|93845|56
1654505150000|2022-06-06 08:45:50|93882.9|93857.9|93873|93848|93895.8|93857.9|93872.3|93844|37
1654505160000|2022-06-06 08:46:00|93872.6|93847.6|93906.7|93881.7|93909.6|93884.6|93870.2|93837.5|55
1654505170000|2022-06-06 08:46:10|93907.6|93882.6|93890|93865|93917|93883|93883.5|93858.5|62
1654505180000|2022-06-06 08:46:20|93889.8|93864.8|93885.5|93860.5|93893.5|93868.5|93883|93858|48
1654505190000|2022-06-06 08:46:30|93884.6|93859.6|93886.4|93861.4|93887.8|93862.8|93881.7|93856.7|44
1654505200000|2022-06-06 08:46:40|93886.6|93861.6|93878.3|93853.3|93887.4|93862.4|93873.1|93848.1|37
1654505210000|2022-06-06 08:46:50|93878.9|93853.9|93887.8|93862.8|93890.4|93863|93875.3|93840.4|40
1654505220000|2022-06-06 08:47:00|93888.6|93863.6|93920.1|93895.1|93921.9|93896.9|93887.9|93862.9|64
1654505230000|2022-06-06 08:47:10|93919.6|93894.6|93920.6|93895.6|93933|93898.2|93919.2|93882.6|42
1654505240000|2022-06-06 08:47:20|93921.2|93896.2|93917.4|93892.4|93926.1|93901.1|93916.5|93891.5|44
1654505250000|2022-06-06 08:47:30|93917.5|93892.5|93910.2|93885.2|93917.5|93892.5|93910.2|93885.2|32
1654505260000|2022-06-06 08:47:40|93910.1|93885.1|93920.9|93870.9|93920.9|93885.2|93906|93870.9|39
1654505270000|2022-06-06 08:47:50|93908|93883|93895.6|93870.6|93908|93883|93895.6|93870.6|40
1654505280000|2022-06-06 08:48:00|93895.8|93870.8|93902.8|93877.8|93916.8|93879.2|93895.8|93866.1|42
1654505290000|2022-06-06 08:48:10|93902.7|93877.7|93896.5|93871.5|93904.7|93879.7|93894.4|93869.4|45
1654505300000|2022-06-06 08:48:20|93896.6|93871.6|93882|93857|93898.9|93873.9|93880.2|93855.2|57
1654505310000|2022-06-06 08:48:30|93881.6|93856.6|93890.2|93865.2|93890.2|93865.2|93879.2|93854.2|35
1654505320000|2022-06-06 08:48:40|93890.7|93865.7|93891.6|93866.6|93896.6|93871.6|93890.7|93865.7|44
1654505330000|2022-06-06 08:48:50|93891.5|93866.5|93877.3|93852.3|93893|93868|93877|93852|22
1654505340000|2022-06-06 08:49:00|93877|93852|93869.6|93844.6|93877.1|93852.1|93868.1|93843.1|53
1654505350000|2022-06-06 08:49:10|93870.4|93845.4|93890.5|93865.5|93894.2|93869.2|93867.5|93842.5|62
1654505360000|2022-06-06 08:49:20|93890.1|93865.1|93899.2|93874.2|93900.7|93875.7|93889|93864|48
1654505370000|2022-06-06 08:49:30|93900.5|93875.5|93893|93868|93913.6|93877.5|93891.8|93853|39
1654505380000|2022-06-06 08:49:40|93893.6|93868.6|93890|93865|93894|93869|93888.7|93863.7|25
1654505390000|2022-06-06 08:49:50|93890.5|93865.5|93897.6|93872.6|93901|93876|93890.5|93865.5|39
1654505400000|2022-06-06 08:50:00|93897.4|93872.4|93891.8|93866.8|93907.1|93872.6|93891.8|93857.1|34
1654505410000|2022-06-06 08:50:10|93891.3|93866.3|93895.7|93870.7|93895.8|93870.8|93890.8|93865.8|28
1654505420000|2022-06-06 08:50:20|93895.8|93870.8|93896.8|93871.8|93900.2|93875.2|93894.3|93869.3|32
1654505430000|2022-06-06 08:50:30|93897.2|93872.2|93893.9|93868.9|93903.8|93878.8|93892.5|93867.5|46
1654505440000|2022-06-06 08:50:40|93894.9|93869.9|93897.6|93872.6|93899.5|93874.5|93894.9|93869.9|43
1654505450000|2022-06-06 08:50:50|93897.4|93872.4|93919.2|93894.2|93922.7|93896.1|93896.7|93871.7|53
1654505460000|2022-06-06 08:51:00|93919|93894|93899.6|93874.6|93932.5|93894.9|93899.6|93874.6|42
1654505470000|2022-06-06 08:51:10|93899.2|93874.2|93900.7|93875.7|93903.4|93878.4|93895.3|93870.3|50
1654505480000|2022-06-06 08:51:20|93900.6|93875.6|93899.9|93874.9|93900.6|93875.6|93895.4|93870.4|30
1654505490000|2022-06-06 08:51:30|93899.7|93874.7|93895.8|93870.8|93900.3|93875.3|93895.4|93870.4|24
1654505500000|2022-06-06 08:51:40|93895.9|93870.9|93911.8|93886.8|93912|93887|93895.9|93870.9|31
1654505510000|2022-06-06 08:51:50|93911.6|93886.6|93912.6|93887.6|93913.8|93888.8|93911.6|93886.6|24
1654505520000|2022-06-06 08:52:00|93912.8|93887.8|93916.1|93891.1|93917.9|93892.9|93912.5|93887.5|31
1654505530000|2022-06-06 08:52:10|93916.6|93891.6|93907.8|93882.8|93918.4|93893.4|93907|93882|39
1654505540000|2022-06-06 08:52:20|93907.9|93882.9|93909|93884|93909.1|93884.1|93907.4|93882.4|26
1654505550000|2022-06-06 08:52:30|93908.8|93883.8|93909.1|93884.1|93909.8|93884.8|93906.9|93881.9|30
1654505560000|2022-06-06 08:52:40|93909.2|93884.2|93905.3|93880.3|93910.6|93885.6|93900.1|93875.1|52
1654505570000|2022-06-06 08:52:50|93905.5|93880.5|93903.9|93878.9|93906.2|93881.2|93903.8|93878.8|42
1654505580000|2022-06-06 08:53:00|93904.3|93879.3|93894.1|93869.1|93910|93885|93893.5|93868.5|41
1654505590000|2022-06-06 08:53:10|93894.2|93869.2|93900.4|93875.4|93901.1|93876.1|93892.8|93867.8|54
1654505600000|2022-06-06 08:53:20|93900.9|93875.9|93899.2|93874.2|93900.9|93875.9|93898.2|93873.2|23
1654505610000|2022-06-06 08:53:30|93899.1|93874.1|93897.6|93872.6|93899.7|93874.7|93892.4|93867.4|50
1654505620000|2022-06-06 08:53:40|93896.8|93871.8|93893|93868|93896.8|93871.8|93887.3|93862.3|51
1654505630000|2022-06-06 08:53:50|93893.4|93868.4|93892.9|93867.9|93894.2|93869.2|93892.3|93867.3|36
1654505640000|2022-06-06 08:54:00|93893.2|93868.2|93893.1|93868.1|93897|93872|93889.8|93864.8|40
1654505650000|2022-06-06 08:54:10|93893.4|93868.4|93891.7|93866.7|93893.4|93868.4|93889.8|93864.8|38
1654505660000|2022-06-06 08:54:20|93891.8|93866.8|93890.8|93865.8|93891.8|93866.8|93890.5|93865.5|23
1654505670000|2022-06-06 08:54:30|93891.2|93866.2|93888.5|93863.5|93891.2|93866.2|93888.1|93863.1|22
1654505680000|2022-06-06 08:54:40|93889.1|93864.1|93885|93860|93889.4|93864.4|93882.3|93857.3|24
1654505690000|2022-06-06 08:54:50|93885.7|93860.7|93883.5|93858.5|93885.7|93860.7|93883.5|93858.5|31
1654505700000|2022-06-06 08:55:00|93883.7|93858.7|93873.5|93848.5|93884|93859|93872.8|93847.8|44
1654505710000|2022-06-06 08:55:10|93875.3|93850.3|93878|93853|93880.9|93855.9|93875.3|93850.3|44
1654505720000|2022-06-06 08:55:20|93878.9|93853.9|93888.1|93863.1|93896.2|93871.2|93878.7|93853.7|42
1654505730000|2022-06-06 08:55:30|93887.9|93862.9|93887.6|93862.6|93888.5|93863.5|93886.3|93861.3|31
1654505740000|2022-06-06 08:55:40|93888|93863|93908.8|93883.8|93912|93887|93887.9|93862.9|45
1654505750000|2022-06-06 08:55:50|93908.7|93883.7|93902.6|93877.6|93908.8|93883.8|93902.6|93877.6|36
1654505760000|2022-06-06 08:56:00|93902.7|93877.7|93902.6|93877.6|93903.6|93878.6|93900.8|93875.8|33
1654505770000|2022-06-06 08:56:10|93902.5|93877.5|93889|93864|93902.6|93877.6|93888.9|93863.9|44
1654505780000|2022-06-06 08:56:20|93888.8|93863.8|93885.3|93860.3|93889.7|93864.7|93884.9|93859.9|29
1654505790000|2022-06-06 08:56:30|93885.4|93860.4|93880.5|93855.5|93885.7|93860.7|93879.9|93854.9|34
1654505800000|2022-06-06 08:56:40|93880.3|93855.3|93878.6|93853.6|93880.4|93855.4|93877.9|93852.9|29
1654505810000|2022-06-06 08:56:50|93878.5|93853.5|93888.3|93863.3|93888.3|93863.3|93878.5|93853.5|38
1654505820000|2022-06-06 08:57:00|93887.9|93862.9|93886|93861|93888.6|93863.6|93885.1|93860.1|37
1654505830000|2022-06-06 08:57:10|93885.9|93860.9|93875.9|93850.9|93886.2|93861.2|93875.6|93850.6|31
1654505840000|2022-06-06 08:57:20|93876.1|93851.1|93878.1|93853.1|93880.2|93855.2|93875.7|93850.7|42
1654505850000|2022-06-06 08:57:30|93878|93853|93873.2|93848.2|93878.2|93853.2|93873|93848|26
1654505860000|2022-06-06 08:57:40|93873|93848|93873.7|93848.7|93874.4|93849.4|93873|93848|19
1654505870000|2022-06-06 08:57:50|93873.8|93848.8|93867.6|93842.6|93874.2|93849.2|93867.6|93842.6|39
1654505880000|2022-06-06 08:58:00|93867.5|93842.5|93854.4|93829.4|93868.5|93843.5|93853.7|93828.7|35
1654505890000|2022-06-06 08:58:10|93854.2|93829.2|93842.5|93817.5|93854.7|93829.7|93842.2|93817.2|42
1654505900000|2022-06-06 08:58:20|93842.7|93817.7|93834.9|93809.9|93843|93818|93833.9|93808.9|43
1654505910000|2022-06-06 08:58:30|93835|93810|93831.8|93806.8|93837.3|93812.3|93831.6|93806.6|43
1654505920000|2022-06-06 08:58:40|93832.3|93807.3|93835.8|93810.8|93836.3|93811.3|93829.9|93804.9|40
1654505930000|2022-06-06 08:58:50|93836.7|93811.7|93839.1|93814.1|93839.9|93814.9|93836.7|93811.7|42
1654505940000|2022-06-06 08:59:00|93838.8|93813.8|93839.3|93814.3|93839.6|93814.6|93838.8|93813.8|23
1654505950000|2022-06-06 08:59:10|93839.5|93814.5|93841.9|93816.9|93842.6|93817.6|93834.2|93809.2|29
1654505960000|2022-06-06 08:59:20|93842|93817|93851.6|93826.6|93863.3|93826.8|93840.8|93813.2|44
1654505970000|2022-06-06 08:59:30|93851.4|93826.4|93861.5|93836.5|93869|93844|93851.4|93826.4|46
1654505980000|2022-06-06 08:59:40|93862.7|93837.7|93854.4|93829.4|93862.8|93837.8|93852.6|93827.6|48
1654505990000|2022-06-06 08:59:50|93854.7|93829.7|93849.2|93824.2|93859.9|93830.1|93846.4|93809.9|44
1654506000000|2022-06-06 09:00:00|93848.6|93823.6|93869.1|93844.1|93870.5|93845.5|93848.1|93823.1|51
1654506010000|2022-06-06 09:00:10|93868.6|93843.6|93868.6|93843.6|93871.9|93846.9|93867.6|93842.6|51
1654506020000|2022-06-06 09:00:20|93868.9|93843.9|93862.2|93837.2|93869.5|93844.5|93860.2|93835.2|38
1654506030000|2022-06-06 09:00:30|93862|93837|93878.3|93853.3|93878.3|93853.3|93856.3|93831.3|58
1654506040000|2022-06-06 09:00:40|93887.8|93837.8|93881.2|93856.2|93887.8|93859.3|93873.5|93837.8|43
1654506050000|2022-06-06 09:00:50|93880.3|93855.3|93878.5|93853.5|93881.5|93856.5|93877.6|93852.6|37
1654506060000|2022-06-06 09:01:00|93879.1|93854.1|93883.2|93858.2|93883.2|93858.2|93877.9|93852.9|30
1654506070000|2022-06-06 09:01:10|93883.3|93858.3|93885|93860|93888.2|93863.2|93880.2|93855.2|56
1654506080000|2022-06-06 09:01:20|93885.3|93860.3|93890.8|93865.8|93891.7|93866.7|93884.2|93859.2|53
1654506090000|2022-06-06 09:01:30|93890.6|93865.6|93890.8|93865.8|93891.5|93866.5|93889.5|93864.5|46
1654506100000|2022-06-06 09:01:40|93890.5|93865.5|93887|93862|93890.6|93865.6|93886.1|93861.1|25
1654506110000|2022-06-06 09:01:50|93886.6|93861.6|93887|93862|93888.4|93863.4|93885.3|93860.3|46
1654506120000|2022-06-06 09:02:00|93887.2|93862.2|93884.8|93859.8|93888|93863|93882.8|93857.8|31
1654506130000|2022-06-06 09:02:10|93885|93860|93886.2|93861.2|93886.2|93861.2|93883|93858|24
1654506140000|2022-06-06 09:02:20|93884.6|93859.6|93884.5|93859.5|93885.4|93860.4|93884|93859|17
1654506150000|2022-06-06 09:02:30|93885.5|93860.5|93886.4|93861.4|93888.8|93863.8|93881.9|93856.9|49
1654506160000|2022-06-06 09:02:40|93886.5|93861.5|93892.9|93867.9|93892.9|93867.9|93886|93861|28
1654506170000|2022-06-06 09:02:50|93893|93868|93908.4|93883.4|93912.1|93887.1|93891.7|93866.7|45
1654506180000|2022-06-06 09:03:00|93905.9|93880.9|93898.6|93873.6|93906|93881|93896.6|93871.6|44
1654506190000|2022-06-06 09:03:10|93898.9|93873.9|93906|93881|93913.3|93888.3|93898|93873|40
1654506200000|2022-06-06 09:03:20|93906.7|93881.7|93920.7|93895.7|93928.5|93898.4|93905|93875.9|57
1654506210000|2022-06-06 09:03:30|93920.3|93895.3|93921.2|93896.2|93926.2|93901.2|93918.4|93893.4|50
1654506220000|2022-06-06 09:03:40|93921.1|93896.1|93921.4|93896.4|93922.3|93897.3|93916.1|93891.1|43
1654506230000|2022-06-06 09:03:50|93921.7|93896.7|93920.3|93895.3|93922.1|93897.1|93918.7|93893.7|34
1654506240000|2022-06-06 09:04:00|93919.6|93894.6|93912.3|93887.3|93927.1|93902.1|93912.3|93887.3|47
1654506250000|2022-06-06 09:04:10|93912.7|93887.7|93911|93886|93920.8|93890|93908.4|93870.8|49
1654506260000|2022-06-06 09:04:20|93910.8|93885.8|93908.8|93883.8|93910.8|93885.8|93907.7|93882.7|27
1654506270000|2022-06-06 09:04:30|93908.5|93883.5|93896.6|93871.6|93908.5|93883.5|93895.7|93870.7|30
1654506280000|2022-06-06 09:04:40|93897.4|93872.4|93892.5|93867.5|93897.6|93872.6|93892|93867|37
1654506290000|2022-06-06 09:04:50|93892.4|93867.4|93881.6|93856.6|93892.4|93867.4|93881.2|93856.2|45
1654506300000|2022-06-06 09:05:00|93879.6|93854.6|93886.9|93861.9|93887.7|93862.7|93879.6|93854.6|31
1654506310000|2022-06-06 09:05:10|93886.5|93861.5|93891.2|93866.2|93892.3|93867.3|93886.5|93861.5|29
1654506320000|2022-06-06 09:05:20|93890.6|93865.6|93883.6|93858.6|93891.8|93866.8|93882.4|93857.4|35
1654506330000|2022-06-06 09:05:30|93883.2|93858.2|93885.3|93860.3|93885.8|93860.8|93880.7|93855.7|33
1654506340000|2022-06-06 09:05:40|93885.4|93860.4|93898|93873|93900.2|93875.2|93885.4|93860.4|47
1654506350000|2022-06-06 09:05:50|93897.8|93872.8|93889.8|93864.8|93897.8|93872.8|93889.6|93864.6|28
1654506360000|2022-06-06 09:06:00|93890.3|93865.3|93897.8|93872.8|93898.3|93873.3|93888.1|93863.1|39
1654506370000|2022-06-06 09:06:10|93898.2|93873.2|93904.5|93879.5|93908.2|93883.2|93894.3|93869.3|47
1654506380000|2022-06-06 09:06:20|93904.6|93879.6|93893.6|93868.6|93905.4|93880.4|93893.6|93868.6|48
1654506390000|2022-06-06 09:06:30|93893.5|93868.5|93889.9|93864.9|93893.9|93868.9|93889.2|93864.2|31
1654506400000|2022-06-06 09:06:40|93890.5|93865.5|93890.8|93865.8|93890.8|93865.8|93888.8|93863.8|37
1654506410000|2022-06-06 09:06:50|93891.2|93866.2|93891.3|93866.3|93892.8|93867.8|93890.3|93865.3|30
1654506420000|2022-06-06 09:07:00|93891.1|93866.1|93886.2|93861.2|93895.3|93870.3|93886.2|93861.2|39
1654506430000|2022-06-06 09:07:10|93885.4|93860.4|93886.3|93861.3|93888|93863|93884.4|93859.4|32
1654506440000|2022-06-06 09:07:20|93886.1|93861.1|93878.7|93853.7|93886.5|93861.5|93874.8|93849.8|37
1654506450000|2022-06-06 09:07:30|93878.8|93853.8|93880.4|93855.4|93881.1|93856.1|93878.6|93853.6|28
1654506460000|2022-06-06 09:07:40|93882.2|93857.2|93882.2|93857.2|93882.2|93857.2|93880.9|93855.9|16
1654506470000|2022-06-06 09:07:50|93882.1|93857.1|93883.9|93858.9|93884.5|93859.5|93880.8|93855.8|32
1654506480000|2022-06-06 09:08:00|93884|93859|93883.8|93858.8|93885.5|93860.5|93883.4|93858.4|34
1654506490000|2022-06-06 09:08:10|93882.6|93857.6|93875.5|93850.5|93883.1|93858.1|93872.8|93847.8|32
1654506500000|2022-06-06 09:08:20|93876.3|93851.3|93874.6|93849.6|93876.7|93851.7|93872.7|93847.7|43
1654506510000|2022-06-06 09:08:30|93874.9|93849.9|93873.8|93848.8|93878.7|93853.7|93872.9|93847.9|40
1654506520000|2022-06-06 09:08:40|93874.1|93849.1|93865.7|93840.7|93874.1|93849.1|93859.7|93834.7|47
1654506530000|2022-06-06 09:08:50|93865.8|93840.8|93863.6|93838.6|93867.2|93842.2|93860.4|93835.4|37
1654506540000|2022-06-06 09:09:00|93862.7|93837.7|93862.1|93837.1|93863.1|93838.1|93861.2|93836.2|45
1654506550000|2022-06-06 09:09:10|93861.7|93836.7|93859.7|93834.7|93863|93838|93859.7|93834.7|30
1654506560000|2022-06-06 09:09:20|93859.9|93834.9|93861.1|93836.1|93863.4|93838.4|93859.9|93834.9|38
1654506570000|2022-06-06 09:09:30|93860.6|93835.6|93848.8|93823.8|93861.6|93836.6|93848.8|93823.8|41
1654506580000|2022-06-06 09:09:40|93848.7|93823.7|93857.4|93832.4|93857.4|93832.4|93847.8|93822.8|47
1654506590000|2022-06-06 09:09:50|93857.2|93832.2|93858.8|93833.8|93869.4|93834.2|93856.5|93819.4|25
1654506600000|2022-06-06 09:10:00|93858.7|93833.7|93864|93839|93865.3|93840.3|93857.9|93832.9|36
1654506610000|2022-06-06 09:10:10|93863.8|93838.8|93864.4|93839.4|93864.7|93839.7|93863.6|93838.6|26
1654506620000|2022-06-06 09:10:20|93864.3|93839.3|93864|93839|93864.4|93839.4|93863.7|93838.7|15
1654506630000|2022-06-06 09:10:30|93864.1|93839.1|93869.1|93844.1|93869.4|93844.4|93864.1|93839.1|21
1654506640000|2022-06-06 09:10:40|93869.3|93844.3|93867.4|93842.4|93870.2|93845.2|93867.4|93842.4|29
1654506650000|2022-06-06 09:10:50|93867.3|93842.3|93873.5|93848.5|93873.8|93848.8|93867.3|93842.3|31
1654506660000|2022-06-06 09:11:00|93873.4|93848.4|93872.5|93847.5|93873.9|93848.9|93871.8|93846.8|33
1654506670000|2022-06-06 09:11:10|93872.6|93847.6|93872.8|93847.8|93873.1|93848.1|93872.4|93847.4|10
1654506680000|2022-06-06 09:11:20|93872.7|93847.7|93872.9|93847.9|93873.6|93848.6|93872.7|93847.7|16
1654506690000|2022-06-06 09:11:30|93873.3|93848.3|93872.8|93847.8|93873.5|93848.5|93871.6|93846.6|24
1654506700000|2022-06-06 09:11:40|93872.9|93847.9|93878|93853|93878.3|93853.3|93871.8|93846.8|25
1654506710000|2022-06-06 09:11:50|93880.3|93855.3|93884.5|93859.5|93885.6|93860.6|93879.6|93854.6|24
1654506720000|2022-06-06 09:12:00|93884.2|93859.2|93878.3|93853.3|93885.1|93860.1|93877|93852|34
1654506730000|2022-06-06 09:12:10|93878|93853|93877.6|93852.6|93878.5|93853.5|93876.9|93851.9|32
1654506740000|2022-06-06 09:12:20|93877.9|93852.9|93880.8|93855.8|93880.9|93855.9|93872.5|93847.5|37
1654506750000|2022-06-06 09:12:30|93881.2|93856.2|93876|93851|93881.2|93856.2|93876|93851|33
1654506760000|2022-06-06 09:12:40|93876.1|93851.1|93882.4|93857.4|93882.8|93857.8|93876.1|93851.1|29
1654506770000|2022-06-06 09:12:50|93882.3|93857.3|93877|93852|93883.5|93858.5|93876.7|93851.7|52
1654506780000|2022-06-06 09:13:00|93877.3|93852.3|93876.1|93851.1|93878.7|93853.7|93874.5|93849.5|21
1654506790000|2022-06-06 09:13:10|93876.2|93851.2|93879.5|93854.5|93879.5|93854.5|93870.1|93845.1|41
1654506800000|2022-06-06 09:13:20|93879.6|93854.6|93872|93847|93881.5|93856.5|93872|93847|38
1654506810000|2022-06-06 09:13:30|93871.8|93846.8|93871.9|93846.9|93872.7|93847.7|93870.3|93845.3|31
1654506820000|2022-06-06 09:13:40|93871.5|93846.5|93870.9|93845.9|93872.1|93847.1|93870.9|93845.9|24
1654506830000|2022-06-06 09:13:50|93871.3|93846.3|93870.5|93845.5|93871.7|93846.7|93868.3|93843.3|30
1654506840000|2022-06-06 09:14:00|93870.6|93845.6|93873.5|93848.5|93874.2|93849.2|93866.7|93841.7|33
1654506850000|2022-06-06 09:14:10|93873.9|93848.9|93896.3|93871.3|93900.4|93875.4|93872.9|93847.9|56
1654506860000|2022-06-06 09:14:20|93897.3|93872.3|93893.8|93868.8|93897.3|93872.3|93892.4|93867.4|33
1654506870000|2022-06-06 09:14:30|93894.5|93869.5|93897|93872|93897.7|93872.7|93894.3|93869.3|36
1654506880000|2022-06-06 09:14:40|93896.8|93871.8|93893|93868|93896.8|93871.8|93891.8|93866.8|31
1654506890000|2022-06-06 09:14:50|93892.8|93867.8|93894.8|93869.8|93895.5|93870.5|93892.8|93867.8|22
1654506900000|2022-06-06 09:15:00|93895.2|93870.2|93892.6|93867.6|93895.5|93870.5|93888.5|93863.5|45
1654506910000|2022-06-06 09:15:10|93893.3|93868.3|93896.5|93871.5|93897.6|93872.6|93892.3|93867.3|40
1654506920000|2022-06-06 09:15:20|93897|93872|93892.4|93867.4|93897.4|93872.4|93890.2|93865.2|41
1654506930000|2022-06-06 09:15:30|93891.8|93866.8|93894.8|93869.8|93899.2|93874.2|93884.7|93859.7|66
1654506940000|2022-06-06 09:15:40|93894.2|93869.2|93889.6|93864.6|93894.5|93869.5|93886.8|93861.8|46
1654506950000|2022-06-06 09:15:50|93888.7|93863.7|93887.8|93862.8|93888.8|93863.8|93885.9|93860.9|30
1654506960000|2022-06-06 09:16:00|93887.5|93862.5|93888.5|93863.5|93891.1|93866.1|93885.8|93860.8|47
1654506970000|2022-06-06 09:16:10|93888.4|93863.4|93878.8|93853.8|93889.5|93864.5|93876.8|93851.8|51
1654506980000|2022-06-06 09:16:20|93878.3|93853.3|93880.2|93855.2|93884.3|93859.3|93875.1|93850.1|46
1654506990000|2022-06-06 09:16:30|93881.2|93856.2|93890.2|93865.2|93897.3|93872.3|93881.2|93856.2|56
1654507000000|2022-06-06 09:16:40|93890.9|93865.9|93886.4|93861.4|93890.9|93865.9|93886.2|93861.2|29
1654507010000|2022-06-06 09:16:50|93886.6|93861.6|93887.2|93862.2|93887.7|93862.7|93886|93861|27
1654507020000|2022-06-06 09:17:00|93887.3|93862.3|93884|93859|93887.7|93862.7|93876.2|93851.2|47
1654507030000|2022-06-06 09:17:10|93883.6|93858.6|93864.8|93839.8|93885.1|93860.1|93863.9|93838.9|53
1654507040000|2022-06-06 09:17:20|93864.3|93839.3|93868.5|93843.5|93876.9|93851.9|93863.8|93838.8|60
1654507050000|2022-06-06 09:17:30|93867|93842|93852.6|93827.6|93867.8|93842.8|93852.6|93827.6|46
1654507060000|2022-06-06 09:17:40|93852.8|93827.8|93851|93826|93854.4|93829.4|93850.4|93825.4|42
1654507070000|2022-06-06 09:17:50|93851.5|93826.5|93836.1|93811.1|93851.5|93826.5|93835.9|93810.9|45
1654507080000|2022-06-06 09:18:00|93836.2|93811.2|93853.3|93828.3|93853.7|93828.7|93835.4|93810.4|53
1654507090000|2022-06-06 09:18:10|93852.8|93827.8|93848.1|93823.1|93852.9|93827.9|93847.7|93822.7|49
1654507100000|2022-06-06 09:18:20|93848.5|93823.5|93886.5|93861.5|93886.5|93861.5|93847.9|93822.9|55
1654507110000|2022-06-06 09:18:30|93886|93861|93886.4|93861.4|93889.1|93864.1|93885.3|93860.3|47
1654507120000|2022-06-06 09:18:40|93886.3|93861.3|93877.9|93852.9|93886.6|93861.6|93877.5|93852.5|42
1654507130000|2022-06-06 09:18:50|93878.1|93853.1|93880.3|93855.3|93880.6|93855.6|93877.9|93852.9|25
1654507140000|2022-06-06 09:19:00|93880|93855|93882.3|93857.3|93885.9|93860.9|93880|93855|38
1654507150000|2022-06-06 09:19:10|93882.2|93857.2|93899|93874|93900.7|93875.7|93882.2|93857.2|46
1654507160000|2022-06-06 09:19:20|93898|93873|93900|93875|93900.5|93875.5|93898|93873|23
1654507170000|2022-06-06 09:19:30|93899.4|93874.4|93892.2|93867.2|93899.8|93874.8|93888|93863|41
1654507180000|2022-06-06 09:19:40|93891.9|93866.9|93887.6|93862.6|93892.6|93867.6|93883.6|93858.6|36
1654507190000|2022-06-06 09:19:50|93885.1|93860.1|93897.1|93872.1|93897.4|93872.4|93884.7|93859.7|41
1654507200000|2022-06-06 09:20:00|93897.2|93872.2|93889.3|93864.3|93897.4|93872.4|93889|93864|43
1654507210000|2022-06-06 09:20:10|93889.4|93864.4|93884.5|93859.5|93892.2|93867.2|93884.1|93859.1|32
1654507220000|2022-06-06 09:20:20|93884.3|93859.3|93898.7|93873.7|93903|93878|93883.7|93858.7|41
1654507230000|2022-06-06 09:20:30|93897.9|93872.9|93901.8|93876.8|93901.8|93876.8|93894.2|93869.2|42
1654507240000|2022-06-06 09:20:40|93902.3|93877.3|93881|93856|93902.3|93877.3|93878.5|93853.5|52
1654507250000|2022-06-06 09:20:50|93880.2|93855.2|93880.6|93855.6|93883.9|93858.9|93879.7|93854.7|31
1654507260000|2022-06-06 09:21:00|93880.8|93855.8|93874|93849|93882.4|93857.4|93872.9|93847.9|35
1654507270000|2022-06-06 09:21:10|93873.9|93848.9|93873.5|93848.5|93875.4|93850.4|93872.8|93847.8|32
1654507280000|2022-06-06 09:21:20|93873.8|93848.8|93873.4|93848.4|93874.9|93849.9|93872.5|93847.5|28
1654507290000|2022-06-06 09:21:30|93873.1|93848.1|93884.1|93859.1|93886.4|93861.4|93871|93846|40
1654507300000|2022-06-06 09:21:40|93885|93860|93895.7|93870.7|93898.2|93873.2|93883.9|93858.9|55
1654507310000|2022-06-06 09:21:50|93895.5|93870.5|93902.1|93877.1|93903.7|93878.7|93895.5|93870.5|41
1654507320000|2022-06-06 09:22:00|93903|93878|93900.5|93875.5|93904.2|93879.2|93897.2|93872.2|43
1654507330000|2022-06-06 09:22:10|93900.4|93875.4|93899.7|93874.7|93901|93876|93897.3|93872.3|30
1654507340000|2022-06-06 09:22:20|93899.5|93874.5|93902.3|93877.3|93905.5|93880.5|93899.5|93874.5|33
1654507350000|2022-06-06 09:22:30|93902.2|93877.2|93902.2|93877.2|93903.6|93878.6|93901.1|93876.1|24
1654507360000|2022-06-06 09:22:40|93902.3|93877.3|93899.1|93874.1|93902.6|93877.6|93899.1|93874.1|26
1654507370000|2022-06-06 09:22:50|93898.9|93873.9|93903|93878|93903.1|93878.1|93897.5|93872.5|35
1654507380000|2022-06-06 09:23:00|93902.1|93877.1|93900.5|93875.5|93908.6|93883.6|93899.3|93874.3|44
1654507390000|2022-06-06 09:23:10|93900.7|93875.7|93894.4|93869.4|93901.8|93876.8|93892.6|93867.6|40
1654507400000|2022-06-06 09:23:20|93894.7|93869.7|93900.1|93875.1|93901.5|93876.5|93894.7|93869.7|23
1654507410000|2022-06-06 09:23:30|93900|93875|93896.8|93871.8|93900|93875|93887.1|93862.1|41
1654507420000|2022-06-06 09:23:40|93897.2|93872.2|93891.6|93866.6|93899.6|93874.6|93881.7|93856.7|42
1654507430000|2022-06-06 09:23:50|93894.7|93869.7|93903|93878|93904.8|93879.8|93893.2|93868.2|37
1654507440000|2022-06-06 09:24:00|93903.9|93878.9|93878.5|93853.5|93904.4|93879.4|93877|93852|56
1654507450000|2022-06-06 09:24:10|93876.2|93851.2|93888.9|93863.9|93888.9|93863.9|93876.2|93851.2|57
1654507460000|2022-06-06 09:24:20|93889.4|93864.4|93883.6|93858.6|93890|93865|93879|93854|41
1654507470000|2022-06-06 09:24:30|93883.7|93858.7|93886.8|93861.8|93887.3|93862.3|93875.3|93850.3|52
1654507480000|2022-06-06 09:24:40|93887.9|93862.9|93888|93863|93888.5|93863.5|93880.2|93855.2|40
1654507490000|2022-06-06 09:24:50|93881.7|93856.7|93890.2|93865.2|93891|93866|93881.7|93856.7|25
1654507500000|2022-06-06 09:25:00|93890.4|93865.4|93891.3|93866.3|93895|93870|93884.1|93859.1|42
1654507510000|2022-06-06 09:25:10|93891.9|93866.9|93891.9|93866.9|93892.8|93867.8|93884.4|93859.4|33
1654507520000|2022-06-06 09:25:20|93892|93867|93889|93864|93892.8|93867.8|93885.9|93860.9|24
1654507530000|2022-06-06 09:25:30|93889.4|93864.4|93887.6|93862.6|93891.7|93866.7|93878.8|93853.8|39
1654507540000|2022-06-06 09:25:40|93888|93863|93892.4|93867.4|93892.4|93867.4|93875.8|93850.8|45
1654507550000|2022-06-06 09:25:50|93894.6|93869.6|93880.2|93855.2|93897.3|93872.3|93878.4|93853.4|58
1654507560000|2022-06-06 09:26:00|93881.1|93856.1|93872.1|93847.1|93883|93858|93862.8|93837.8|48
1654507570000|2022-06-06 09:26:10|93872.4|93847.4|93879.3|93854.3|93880.6|93855.6|93861.9|93836.9|51
1654507580000|2022-06-06 09:26:20|93879.4|93854.4|93882|93857|93882.2|93857.2|93868.4|93843.4|44
1654507590000|2022-06-06 09:26:30|93885.3|93860.3|93895.3|93870.3|93897.6|93872.6|93878.2|93853.2|43
1654507600000|2022-06-06 09:26:40|93893.8|93868.8|93867.2|93842.2|93893.8|93868.8|93865.7|93840.7|54
1654507610000|2022-06-06 09:26:50|93868.9|93843.9|93863.9|93838.9|93875.9|93850.9|93858.2|93833.2|46
1654507620000|2022-06-06 09:27:00|93864.2|93839.2|93875|93850|93880.8|93855.8|93854.4|93829.4|46
1654507630000|2022-06-06 09:27:10|93875.6|93850.6|93887|93862|93889|93864|93869.2|93844.2|38
1654507640000|2022-06-06 09:27:20|93886.9|93861.9|93870.1|93845.1|93886.9|93861.9|93861.7|93834.4|48
1654507650000|2022-06-06 09:27:30|93869.7|93844.7|93873.3|93848.3|93874.8|93849.8|93863.4|93838.4|38
1654507660000|2022-06-06 09:27:40|93873.4|93848.4|93862.1|93837.1|93873.4|93848.4|93861.3|93836.3|27
1654507670000|2022-06-06 09:27:50|93860.9|93835.9|93859.9|93834.9|93862.4|93837.4|93858.7|93833.7|25
1654507680000|2022-06-06 09:28:00|93860|93835|93859.5|93834.5|93860|93835|93856.9|93831.9|26
1654507690000|2022-06-06 09:28:10|93859.9|93834.9|93856.6|93831.6|93860.9|93835.9|93856.6|93831.6|33
1654507700000|2022-06-06 09:28:20|93856.8|93831.8|93865.5|93840.5|93865.5|93840.5|93856.5|93831.5|36
1654507710000|2022-06-06 09:28:30|93864.6|93839.6|93862.1|93837.1|93868.8|93843.8|93862|93837|44
1654507720000|2022-06-06 09:28:40|93862.2|93837.2|93870.3|93845.3|93874.2|93849.2|93861.5|93836.5|38
1654507730000|2022-06-06 09:28:50|93871|93846|93869|93844|93871|93846|93867.6|93842.6|23
1654507740000|2022-06-06 09:29:00|93868.6|93843.6|93860.7|93835.7|93868.6|93843.6|93859.1|93834.1|29
1654507750000|2022-06-06 09:29:10|93861.3|93836.3|93874.1|93849.1|93875.6|93850.6|93860.7|93835.7|31
1654507760000|2022-06-06 09:29:20|93874.2|93849.2|93869.9|93844.9|93874.7|93849.7|93868.6|93843.6|35
1654507770000|2022-06-06 09:29:30|93869.6|93844.6|93866.3|93841.3|93869.6|93844.6|93861.1|93836.1|33
1654507780000|2022-06-06 09:29:40|93866.9|93841.9|93863.4|93838.4|93866.9|93841.9|93863.2|93838.2|15
1654507790000|2022-06-06 09:29:50|93863.8|93838.8|93862.4|93837.4|93864|93839|93862.3|93837.3|9
1654507800000|2022-06-06 09:30:00|93862.2|93837.2|93853.7|93828.7|93862.6|93837.6|93851.2|93826.2|43
1654507810000|2022-06-06 09:30:10|93853.2|93828.2|93853.3|93828.3|93854.1|93829.1|93850.5|93825.5|37
1654507820000|2022-06-06 09:30:20|93853|93828|93865.4|93840.4|93869.2|93844.2|93850|93825|35
1654507830000|2022-06-06 09:30:30|93865.6|93840.6|93880.9|93855.9|93882.7|93857.7|93865.5|93840.5|52
1654507840000|2022-06-06 09:30:40|93881.6|93856.6|93894.3|93869.3|93902.4|93877.4|93878.3|93853.3|48
1654507850000|2022-06-06 09:30:50|93894.2|93869.2|93907.9|93882.9|93913.4|93888.4|93894.2|93869.2|47
1654507860000|2022-06-06 09:31:00|93907.8|93882.8|93909.2|93884.2|93912.1|93887.1|93902.9|93877.9|41
1654507870000|2022-06-06 09:31:10|93907.4|93882.4|93910.2|93885.2|93912.2|93887.2|93906.3|93881.3|43
1654507880000|2022-06-06 09:31:20|93910.3|93885.3|93903.1|93878.1|93910.3|93885.3|93903.1|93878.1|45
1654507890000|2022-06-06 09:31:30|93902.8|93877.8|93896.9|93871.9|93905.7|93880.7|93894.6|93869.6|48
1654507900000|2022-06-06 09:31:40|93896.6|93871.6|93900.8|93875.8|93900.9|93875.9|93895.9|93870.9|37
1654507910000|2022-06-06 09:31:50|93900.4|93875.4|93904.8|93879.8|93904.8|93879.8|93900.4|93875.4|39
1654507920000|2022-06-06 09:32:00|93902.6|93877.6|93899.7|93874.7|93902.6|93877.6|93898.3|93873.3|38
1654507930000|2022-06-06 09:32:10|93901|93876|93907.8|93882.8|93910.1|93885.1|93901|93876|37
1654507940000|2022-06-06 09:32:20|93907|93882|93904.6|93879.6|93907.1|93882.1|93901.7|93876.7|32
1654507950000|2022-06-06 09:32:30|93904.4|93879.4|93906.6|93881.6|93908.1|93883.1|93901.9|93876.9|36
1654507960000|2022-06-06 09:32:40|93907.2|93882.2|93914.7|93889.7|93914.7|93889.7|93904.8|93879.8|28
1654507970000|2022-06-06 09:32:50|93914.8|93889.8|93917.1|93892.1|93918.4|93893.4|93904.1|93879.1|46
1654507980000|2022-06-06 09:33:00|93917.3|93892.3|93920.7|93895.7|93922.5|93897.5|93915|93890|49
1654507990000|2022-06-06 09:33:10|93926.9|93901.9|93926|93901|93928.4|93903.4|93922.4|93897.4|37
1654508000000|2022-06-06 09:33:20|93925.9|93900.9|93952.3|93927.3|93952.3|93927.3|93925.6|93900.6|46
1654508010000|2022-06-06 09:33:30|93952|93927|93941.5|93916.5|93952.8|93927.8|93940.4|93915.4|49
1654508020000|2022-06-06 09:33:40|93944.9|93919.9|93946.9|93921.9|93965.6|93940.6|93942.5|93917.5|61
1654508030000|2022-06-06 09:33:50|93948.4|93923.4|93951|93926|93951.7|93926.7|93943.8|93918.8|60
1654508040000|2022-06-06 09:34:00|93952.3|93927.3|93960.5|93935.5|93961.1|93936.1|93951.1|93926.1|57
1654508050000|2022-06-06 09:34:10|93962.3|93937.3|93951.2|93926.2|93962.3|93937.3|93940.7|93915.7|48
1654508060000|2022-06-06 09:34:20|93951.3|93926.3|93961.3|93936.3|93961.5|93936.5|93950.1|93925.1|40
1654508070000|2022-06-06 09:34:30|93961.6|93936.6|93969.3|93944.3|93972|93947|93960.8|93935.8|40
1654508080000|2022-06-06 09:34:40|93968.9|93943.9|93963.3|93938.3|93969.2|93944.2|93962.5|93937.5|49
1654508090000|2022-06-06 09:34:50|93963.9|93938.9|93937.3|93912.3|93966.1|93941.1|93937.3|93912.3|44
1654508100000|2022-06-06 09:35:00|93936.4|93911.4|93949.2|93924.2|93953.8|93928.8|93936.4|93911.4|52
1654508110000|2022-06-06 09:35:10|93948.9|93923.9|93947.6|93922.6|93950.5|93925.5|93947.2|93922.2|35
1654508120000|2022-06-06 09:35:20|93948.4|93923.4|93953.4|93928.4|93956.5|93931.5|93947.5|93922.5|41
1654508130000|2022-06-06 09:35:30|93952.9|93927.9|93953.1|93928.1|93953.8|93928.8|93951.3|93926.3|17
1654508140000|2022-06-06 09:35:40|93953|93928|93954.8|93929.8|93957.4|93932.4|93951.9|93926.9|33
1654508150000|2022-06-06 09:35:50|93954.5|93929.5|93965|93940|93966|93941|93954.5|93929.5|44
1654508160000|2022-06-06 09:36:00|93965.2|93940.2|93957.9|93932.9|93965.5|93940.5|93952.5|93927.5|38
1654508170000|2022-06-06 09:36:10|93958.2|93933.2|93959.8|93934.8|93959.8|93934.8|93956.8|93931.8|25
1654508180000|2022-06-06 09:36:20|93960.4|93935.4|93954.2|93929.2|93960.4|93935.4|93952.6|93927.6|39
1654508190000|2022-06-06 09:36:30|93953|93928|93960.7|93935.7|93961.1|93936.1|93952.1|93927.1|43
1654508200000|2022-06-06 09:36:40|93960.9|93935.9|93962.4|93937.4|93968.5|93943.5|93959.5|93934.5|45
1654508210000|2022-06-06 09:36:50|93962.2|93937.2|93960.4|93935.4|93962.6|93937.6|93955.5|93930.5|44
1654508220000|2022-06-06 09:37:00|93960.3|93935.3|93956.8|93931.8|93963.3|93938.3|93956.2|93931.2|51
1654508230000|2022-06-06 09:37:10|93957.2|93932.2|93961.3|93936.3|93966|93941|93947.7|93922.7|55
1654508240000|2022-06-06 09:37:20|93961.9|93936.9|93962.4|93937.4|93966|93941|93960.7|93935.7|48
1654508250000|2022-06-06 09:37:30|93962.6|93937.6|93963.2|93938.2|93970|93945|93961.3|93936.3|55
1654508260000|2022-06-06 09:37:40|93963.5|93938.5|93951.3|93926.3|93964.7|93939.7|93951.3|93926.3|46
1654508270000|2022-06-06 09:37:50|93952.3|93927.3|93943.8|93918.8|93955|93930|93942.6|93917.6|33
1654508280000|2022-06-06 09:38:00|93945|93920|93931.9|93906.9|93948.3|93923.3|93930.2|93905.2|48
1654508290000|2022-06-06 09:38:10|93931.4|93906.4|93961|93936|93966.6|93941.6|93931.4|93906.4|60
1654508300000|2022-06-06 09:38:20|93960.1|93935.1|93953.7|93928.7|93968.1|93943.1|93953.7|93928.7|44
1654508310000|2022-06-06 09:38:30|93952.6|93927.6|93958|93933|93971.7|93946.7|93944.7|93919.7|63
1654508320000|2022-06-06 09:38:40|93958.5|93933.5|93980.7|93955.7|93984|93959|93954.6|93929.6|50
1654508330000|2022-06-06 09:38:50|93980.5|93955.5|93982.2|93957.2|93986.7|93961.7|93980.2|93955.2|30
1654508340000|2022-06-06 09:39:00|93981.4|93956.4|93983.4|93958.4|93984.2|93959.2|93981.4|93956.4|24
1654508350000|2022-06-06 09:39:10|93985.6|93960.6|93981.7|93956.7|93985.6|93960.6|93980.6|93955.6|13
1654508360000|2022-06-06 09:39:20|93982|93957|93984.4|93959.4|93993.6|93968.6|93981.6|93956.6|44
1654508370000|2022-06-06 09:39:30|93984.5|93959.5|93986.9|93961.9|93988.3|93963.3|93984.2|93959.2|30
1654508380000|2022-06-06 09:39:40|93988.2|93963.2|93988.4|93963.4|93989.8|93964.8|93987.1|93962.1|26
1654508390000|2022-06-06 09:39:50|93988.9|93963.9|93990.7|93965.7|93991.1|93966.1|93988.9|93963.9|18
1654508400000|2022-06-06 09:40:00|93990.4|93965.4|94013.3|93988.3|94014.6|93989.6|93989.7|93964.7|61
1654508410000|2022-06-06 09:40:10|94013.2|93988.2|94010.5|93985.5|94013.7|93988.7|94009.8|93984.8|25
1654508420000|2022-06-06 09:40:20|94010.4|93985.4|94015.4|93990.4|94018.6|93993.6|94010.3|93985.3|37
1654508430000|2022-06-06 09:40:30|94015.7|93990.7|94017.2|93992.2|94017.2|93992.2|94014.2|93989.2|28
1654508440000|2022-06-06 09:40:40|94017.7|93992.7|94014.4|93989.4|94018|93993|94013.7|93988.7|38
1654508450000|2022-06-06 09:40:50|94015|93990|94020.3|93995.3|94020.3|93995.3|94014.6|93989.6|28
1654508460000|2022-06-06 09:41:00|94019.5|93994.5|94026.8|94001.8|94033.6|94008.6|94019.5|93994.5|45
1654508470000|2022-06-06 09:41:10|94022.8|93997.8|94013|93988|94022.8|93997.8|93998.2|93973.2|36
1654508480000|2022-06-06 09:41:20|94012.7|93987.7|93997.2|93972.2|94015.1|93990.1|93994.9|93969.9|50
1654508490000|2022-06-06 09:41:30|93996.7|93971.7|93998.5|93973.5|94003.3|93978.3|93994.1|93969.1|51
1654508500000|2022-06-06 09:41:40|93998.4|93973.4|93996.5|93971.5|93999.9|93974.9|93996|93971|25
1654508510000|2022-06-06 09:41:50|93997.8|93972.8|94001.6|93976.6|94003.8|93978.8|93995.7|93970.7|30
1654508520000|2022-06-06 09:42:00|94000|93975|93997.1|93972.1|94000|93975|93994.1|93969.1|25
1654508530000|2022-06-06 09:42:10|93997|93972|93996|93971|93997.2|93972.2|93994.8|93969.8|21
1654508540000|2022-06-06 09:42:20|93995.9|93970.9|94008.3|93983.3|94010.4|93985.4|93995.9|93970.9|35
1654508550000|2022-06-06 09:42:30|94010|93985|94007.2|93982.2|94014.7|93989.7|94006.4|93981.4|44
1654508560000|2022-06-06 09:42:40|94007|93982|94004.1|93979.1|94010|93985|94003.2|93978.2|29
1654508570000|2022-06-06 09:42:50|94003.8|93978.8|94005.8|93980.8|94006.4|93981.4|94003.2|93978.2|32
1654508580000|2022-06-06 09:43:00|94006.4|93981.4|94004|93979|94008|93983|94004|93979|35
1654508590000|2022-06-06 09:43:10|94004.6|93979.6|94002.9|93977.9|94005|93980|94001.4|93976.4|27
1654508600000|2022-06-06 09:43:20|94003|93978|94002.9|93977.9|94003.7|93978.7|94002.1|93977.1|19
1654508610000|2022-06-06 09:43:30|94003|93978|93997.4|93972.4|94003|93978|93996.6|93971.6|30
1654508620000|2022-06-06 09:43:40|93997.5|93972.5|93989.6|93964.6|94000.1|93975.1|93987.9|93962.9|28
1654508630000|2022-06-06 09:43:50|93989.4|93964.4|93993.2|93968.2|93993.5|93968.5|93989|93964|34
1654508640000|2022-06-06 09:44:00|93993.7|93968.7|93993|93968|93996.5|93971.5|93992.6|93967.6|29
1654508650000|2022-06-06 09:44:10|93993.4|93968.4|93992.9|93967.9|93995.7|93970.7|93987.5|93962.5|39
1654508660000|2022-06-06 09:44:20|93993|93968|94002.4|93977.4|94002.4|93977.4|93992.7|93967.7|34
1654508670000|2022-06-06 09:44:30|94002.8|93977.8|94009.3|93984.3|94014.4|93989.4|94002.8|93977.8|47
1654508680000|2022-06-06 09:44:40|94011.4|93986.4|94008.6|93983.6|94012.5|93987.5|94002.4|93977.4|49
1654508690000|2022-06-06 09:44:50|94006.7|93981.7|94005.4|93980.4|94007.9|93982.9|94000.1|93975.1|40
1654508700000|2022-06-06 09:45:00|94004.5|93979.5|93999.8|93974.8|94004.5|93979.5|93999.8|93974.8|35
1654508710000|2022-06-06 09:45:10|94000.8|93975.8|94001.3|93976.3|94006.6|93981.6|94000.8|93975.8|30
1654508720000|2022-06-06 09:45:20|94001.5|93976.5|94001.6|93976.6|94003|93978|94001.2|93976.2|22
1654508730000|2022-06-06 09:45:30|94002.1|93977.1|94005.1|93980.1|94005.8|93980.8|94001.1|93976.1|24
1654508740000|2022-06-06 09:45:40|94005|93980|94000.8|93975.8|94005.7|93980.7|93999.9|93974.9|26
1654508750000|2022-06-06 09:45:50|94000.7|93975.7|93999.3|93974.3|94001.4|93976.4|93995.5|93970.5|40
1654508760000|2022-06-06 09:46:00|93999|93974|93996.6|93971.6|93999.2|93974.2|93994.8|93969.8|30
1654508770000|2022-06-06 09:46:10|93996.8|93971.8|93986.2|93961.2|93996.8|93971.8|93986.2|93961.2|41
1654508780000|2022-06-06 09:46:20|93985.1|93960.1|93988.1|93963.1|93988.1|93963.1|93984.3|93959.3|25
1654508790000|2022-06-06 09:46:30|93988|93963|93985.3|93960.3|93988|93963|93984|93959|24
1654508800000|2022-06-06 09:46:40|93985.7|93960.7|93983.5|93958.5|93988.3|93963.3|93979.7|93954.7|36
1654508810000|2022-06-06 09:46:50|93983.7|93958.7|93984.3|93959.3|93985.2|93960.2|93981.9|93956.9|30
1654508820000|2022-06-06 09:47:00|93984.4|93959.4|93978.4|93953.4|93984.4|93959.4|93978.2|93953.2|27
1654508830000|2022-06-06 09:47:10|93978.5|93953.5|93978.6|93953.6|93980.8|93955.8|93978.5|93953.5|21
1654508840000|2022-06-06 09:47:20|93977.2|93952.2|93977.3|93952.3|93980.6|93955.6|93976.8|93951.8|39
1654508850000|2022-06-06 09:47:30|93977.6|93952.6|93970.4|93945.4|93977.6|93952.6|93970.4|93945.4|35
1654508860000|2022-06-06 09:47:40|93970.6|93945.6|93970.6|93945.6|93971.3|93946.3|93970.2|93945.2|25
1654508870000|2022-06-06 09:47:50|93970.7|93945.7|93968.3|93943.3|93971.2|93946.2|93968.3|93943.3|16
1654508880000|2022-06-06 09:48:00|93968.2|93943.2|93965.5|93940.5|93968.2|93943.2|93964.6|93939.6|18
1654508890000|2022-06-06 09:48:10|93965.7|93940.7|93965.7|93940.7|93966|93941|93964|93939|15
1654508900000|2022-06-06 09:48:20|93965.8|93940.8|93965.6|93940.6|93965.8|93940.8|93964.2|93939.2|14
1654508910000|2022-06-06 09:48:30|93965.5|93940.5|93970.1|93945.1|93971|93946|93965.5|93940.5|27
1654508920000|2022-06-06 09:48:40|93970.2|93945.2|93981|93956|93981|93956|93965.5|93940.5|33
1654508930000|2022-06-06 09:48:50|93981.3|93956.3|93981.5|93956.5|93982.4|93957.4|93977.1|93952.1|28
1654508940000|2022-06-06 09:49:00|93980.1|93955.1|93978.7|93953.7|93981.2|93956.2|93975.9|93950.9|34
1654508950000|2022-06-06 09:49:10|93977.3|93952.3|93976.2|93951.2|93977.9|93952.9|93971.9|93946.9|37
1654508960000|2022-06-06 09:49:20|93975.9|93950.9|93968.1|93943.1|93975.9|93950.9|93967.6|93942.6|46
1654508970000|2022-06-06 09:49:30|93967.2|93942.2|93934.9|93909.9|93967.5|93942.5|93922.5|93897.5|67
1654508980000|2022-06-06 09:49:40|93935.2|93910.2|93931|93906|93945.8|93920.8|93929|93904|58
1654508990000|2022-06-06 09:49:50|93930.8|93905.8|93929.7|93904.7|93933.7|93908.7|93927.6|93902.6|43
1654509000000|2022-06-06 09:50:00|93939.1|93914.1|93937.5|93912.5|93945.5|93920.5|93937.2|93912.2|35
1654509010000|2022-06-06 09:50:10|93937.6|93912.6|93939.1|93914.1|93939.1|93914.1|93932.8|93907.8|41
1654509020000|2022-06-06 09:50:20|93938.2|93913.2|93938.2|93913.2|93940.5|93915.5|93936|93911|36
1654509030000|2022-06-06 09:50:30|93937.7|93912.7|93933.7|93908.7|93939.5|93914.5|93933.5|93908.5|37
1654509040000|2022-06-06 09:50:40|93933.3|93908.3|93936.6|93911.6|93940.4|93915.4|93932.5|93907.5|57
1654509050000|2022-06-06 09:50:50|93936.5|93911.5|93951.9|93926.9|93954.2|93929.2|93936.2|93911.2|48
1654509060000|2022-06-06 09:51:00|93951.7|93926.7|93968.3|93943.3|93969.6|93944.6|93951.7|93926.7|31
1654509070000|2022-06-06 09:51:10|93968.4|93943.4|93966.5|93941.5|93972.5|93947.5|93963.8|93938.8|45
1654509080000|2022-06-06 09:51:20|93963.6|93938.6|93963.9|93938.9|93966.5|93941.5|93962.6|93937.6|30
1654509090000|2022-06-06 09:51:30|93963.4|93938.4|93971.6|93946.6|93971.6|93946.6|93963.4|93938.4|20
1654509100000|2022-06-06 09:51:40|93971.2|93946.2|93976.2|93951.2|93984.1|93959.1|93970.9|93945.9|37
1654509110000|2022-06-06 09:51:50|93975.7|93950.7|93975.8|93950.8|93976.8|93951.8|93973.3|93948.3|37
1654509120000|2022-06-06 09:52:00|93975.5|93950.5|93974.5|93949.5|93975.7|93950.7|93972.3|93947.3|22
1654509130000|2022-06-06 09:52:10|93975.1|93950.1|93975.9|93950.9|93977|93952|93975.1|93950.1|21
1654509140000|2022-06-06 09:52:20|93975.8|93950.8|93971.8|93946.8|93976.1|93951.1|93971.8|93946.8|24
1654509150000|2022-06-06 09:52:30|93971.3|93946.3|93971.9|93946.9|93972.3|93947.3|93971.3|93946.3|9
1654509160000|2022-06-06 09:52:40|93972.4|93947.4|93972.7|93947.7|93972.7|93947.7|93971.6|93946.6|14
1654509170000|2022-06-06 09:52:50|93972.8|93947.8|93972.4|93947.4|93972.8|93947.8|93971.7|93946.7|12
1654509180000|2022-06-06 09:53:00|93972.2|93947.2|93971|93946|93972.2|93947.2|93970.4|93945.4|17
1654509190000|2022-06-06 09:53:10|93971.1|93946.1|93972|93947|93973.7|93948.7|93968.3|93943.3|28
1654509200000|2022-06-06 09:53:20|93971.4|93946.4|93972|93947|93972.8|93947.8|93968.9|93943.9|27
1654509210000|2022-06-06 09:53:30|93972.8|93947.8|93972.6|93947.6|93972.8|93947.8|93971.9|93946.9|11
1654509220000|2022-06-06 09:53:40|93972.9|93947.9|93968.2|93943.2|93972.9|93947.9|93967.4|93942.4|28
1654509230000|2022-06-06 09:53:50|93968.4|93943.4|93970.1|93945.1|93971.8|93946.8|93967.9|93942.9|29
1654509240000|2022-06-06 09:54:00|93969.9|93944.9|93970.5|93945.5|93970.8|93945.8|93967.5|93942.5|24
1654509250000|2022-06-06 09:54:10|93971|93946|93969.9|93944.9|93971|93946|93968.5|93943.5|31
1654509260000|2022-06-06 09:54:20|93969.6|93944.6|93961.4|93936.4|93970.1|93945.1|93961.3|93936.3|45
1654509270000|2022-06-06 09:54:30|93961.3|93936.3|93970.8|93945.8|93970.8|93945.8|93960.9|93935.9|40
1654509280000|2022-06-06 09:54:40|93971.8|93946.8|93973.5|93948.5|93977.5|93952.5|93970|93945|47
1654509290000|2022-06-06 09:54:50|93974|93949|93972|93947|93976.7|93951.7|93970.9|93945.9|34
1654509300000|2022-06-06 09:55:00|93972.4|93947.4|93969.4|93944.4|93972.4|93947.4|93966.6|93941.6|42
1654509310000|2022-06-06 09:55:10|93968.3|93943.3|93960.8|93935.8|93969|93944|93960.8|93935.8|25
1654509320000|2022-06-06 09:55:20|93960.4|93935.4|93956.6|93931.6|93962.4|93937.4|93949.5|93924.5|32
1654509330000|2022-06-06 09:55:30|93956.8|93931.8|93956.3|93931.3|93959.3|93934.3|93956|93931|13
1654509340000|2022-06-06 09:55:40|93956.6|93931.6|93959.7|93934.7|93963.2|93938.2|93956.6|93931.6|38
1654509350000|2022-06-06 09:55:50|93960.6|93935.6|93960.3|93935.3|93963|93938|93960.1|93935.1|41
1654509360000|2022-06-06 09:56:00|93960.5|93935.5|93959.4|93934.4|93961.3|93936.3|93958.9|93933.9|28
1654509370000|2022-06-06 09:56:10|93959|93934|93955.6|93930.6|93961.2|93936.2|93955.6|93930.6|43
1654509380000|2022-06-06 09:56:20|93955.5|93930.5|93960.9|93935.9|93961.2|93936.2|93955.4|93930.4|34
1654509390000|2022-06-06 09:56:30|93960.3|93935.3|93958.9|93933.9|93962.8|93937.8|93956.3|93931.3|34
1654509400000|2022-06-06 09:56:40|93957.4|93932.4|93961.5|93936.5|93963.8|93938.8|93956.7|93931.7|31
1654509410000|2022-06-06 09:56:50|93960.9|93935.9|93975.6|93950.6|93979|93954|93960.9|93935.9|45
1654509420000|2022-06-06 09:57:00|93975.5|93950.5|93977.3|93952.3|93979.5|93954.5|93974|93949|34
1654509430000|2022-06-06 09:57:10|93977.7|93952.7|93971.2|93946.2|93977.7|93952.7|93967.9|93942.9|45
1654509440000|2022-06-06 09:57:20|93970.5|93945.5|93965.5|93940.5|93971.2|93946.2|93965|93940|35
1654509450000|2022-06-06 09:57:30|93966.8|93941.8|93961.8|93936.8|93966.8|93941.8|93959.8|93934.8|33
1654509460000|2022-06-06 09:57:40|93961|93936|93959.2|93934.2|93961.9|93936.9|93958.9|93933.9|24
1654509470000|2022-06-06 09:57:50|93959.1|93934.1|93948.7|93923.7|93961.8|93936.8|93948.2|93923.2|39
1654509480000|2022-06-06 09:58:00|93949.1|93924.1|93948.6|93923.6|93949.5|93924.5|93947.1|93922.1|35
1654509490000|2022-06-06 09:58:10|93948.7|93923.7|93942.6|93917.6|93949.2|93924.2|93941.9|93916.9|42
1654509500000|2022-06-06 09:58:20|93942.4|93917.4|93936.5|93911.5|93944.2|93919.2|93935.2|93910.2|39
1654509510000|2022-06-06 09:58:30|93936.2|93911.2|93929.6|93904.6|93938.2|93913.2|93929.4|93904.4|40
1654509520000|2022-06-06 09:58:40|93928.9|93903.9|93936|93911|93936|93911|93922|93897|36
1654509530000|2022-06-06 09:58:50|93935.3|93910.3|93924.2|93899.2|93936.3|93911.3|93924.2|93899.2|49
1654509540000|2022-06-06 09:59:00|93924.8|93899.8|93914.1|93889.1|93925.7|93900.7|93912.3|93887.3|53
1654509550000|2022-06-06 09:59:10|93914.2|93889.2|93912.1|93887.1|93915.3|93890.3|93908.2|93883.2|33
1654509560000|2022-06-06 09:59:20|93911.7|93886.7|93907|93882|93911.7|93886.7|93906.9|93881.9|37
1654509570000|2022-06-06 09:59:30|93908.5|93883.5|93911|93886|93922.5|93897.5|93908.2|93883.2|45
1654509580000|2022-06-06 09:59:40|93912.8|93887.8|93913.9|93888.9|93914.8|93889.8|93912.4|93887.4|45
1654509590000|2022-06-06 09:59:50|93914|93889|93908.7|93883.7|93917.4|93892.4|93908.1|93883.1|48
1654509600000|2022-06-06 10:00:00|93908.6|93883.6|93913.6|93888.6|93914.7|93889.7|93906.1|93881.1|61
1654509610000|2022-06-06 10:00:10|93914.3|93889.3|93917.4|93892.4|93920.4|93895.4|93912.6|93887.6|50
1654509620000|2022-06-06 10:00:20|93917.3|93892.3|93917.3|93892.3|93918.7|93893.7|93916.9|93891.9|26
1654509630000|2022-06-06 10:00:30|93916.9|93891.9|93917.6|93892.6|93917.7|93892.7|93916.1|93891.1|28
1654509640000|2022-06-06 10:00:40|93917.7|93892.7|93915.4|93890.4|93921.1|93896.1|93913.6|93888.6|26
1654509650000|2022-06-06 10:00:50|93915.6|93890.6|93913.6|93888.6|93915.6|93890.6|93911.7|93886.7|20
1654509660000|2022-06-06 10:01:00|93913.7|93888.7|93907.8|93882.8|93917.8|93892.8|93907.6|93882.6|46
1654509670000|2022-06-06 10:01:10|93907.7|93882.7|93907.1|93882.1|93908.6|93883.6|93906|93881|36
1654509680000|2022-06-06 10:01:20|93907.2|93882.2|93908.9|93883.9|93910.6|93885.6|93905.5|93880.5|31
1654509690000|2022-06-06 10:01:30|93908.8|93883.8|93913.1|93888.1|93913.6|93888.6|93908.8|93883.8|32
1654509700000|2022-06-06 10:01:40|93913.3|93888.3|93919.2|93894.2|93919.4|93894.4|93910.5|93885.5|32
1654509710000|2022-06-06 10:01:50|93918.9|93893.9|93922.1|93897.1|93927|93902|93918.9|93893.9|56
1654509720000|2022-06-06 10:02:00|93928.8|93903.8|93938.4|93913.4|93942.2|93917.2|93928.8|93903.8|50
1654509730000|2022-06-06 10:02:10|93938.1|93913.1|93937.6|93912.6|93940.2|93915.2|93935.9|93910.9|38
1654509740000|2022-06-06 10:02:20|93938.1|93913.1|93921|93896|93939.6|93914.6|93918.9|93893.9|49
1654509750000|2022-06-06 10:02:30|93921.1|93896.1|93923.5|93898.5|93924.6|93899.6|93919.4|93894.4|37
1654509760000|2022-06-06 10:02:40|93923|93898|93924|93899|93924.6|93899.6|93922.7|93897.7|24
1654509770000|2022-06-06 10:02:50|93923.9|93898.9|93927.8|93902.8|93929.1|93904.1|93923.8|93898.8|23
1654509780000|2022-06-06 10:03:00|93927.9|93902.9|93942.8|93917.8|93946.6|93921.6|93927.6|93902.6|25
1654509790000|2022-06-06 10:03:10|93941.9|93916.9|93942.2|93917.2|93943.5|93918.5|93937.8|93912.8|33
1654509800000|2022-06-06 10:03:20|93942.5|93917.5|93941.3|93916.3|93942.6|93917.6|93940.9|93915.9|22
1654509810000|2022-06-06 10:03:30|93941.5|93916.5|93943.2|93918.2|93943.2|93918.2|93941.2|93916.2|15
1654509820000|2022-06-06 10:03:40|93943.4|93918.4|93944.7|93919.7|93944.7|93919.7|93943.2|93918.2|9
1654509830000|2022-06-06 10:03:50|93944.8|93919.8|93943.5|93918.5|93944.8|93919.8|93943.2|93918.2|14
1654509840000|2022-06-06 10:04:00|93942.2|93917.2|93943.2|93918.2|93943.7|93918.7|93942|93917|21
1654509850000|2022-06-06 10:04:10|93943.4|93918.4|93950.5|93925.5|93950.9|93925.9|93943.2|93918.2|32
1654509860000|2022-06-06 10:04:20|93950.7|93925.7|93959.4|93934.4|93959.4|93934.4|93941.5|93916.5|38
1654509870000|2022-06-06 10:04:30|93957.3|93932.3|93966.5|93941.5|93967.5|93942.5|93956.3|93931.3|36
1654509880000|2022-06-06 10:04:40|93967.1|93942.1|93984.9|93959.9|93985.5|93960.5|93962.5|93937.5|39
1654509890000|2022-06-06 10:04:50|93985.7|93960.7|93988.1|93963.1|93990.2|93965.2|93983|93958|38
1654509900000|2022-06-06 10:05:00|93988.9|93963.9|93987.7|93962.7|93989.1|93964.1|93987.3|93962.3|24
1654509910000|2022-06-06 10:05:10|93987.8|93962.8|93982.9|93957.9|93987.8|93962.8|93982.3|93957.3|24
1654509920000|2022-06-06 10:05:20|93982.8|93957.8|93982.2|93957.2|93985.6|93960.6|93981.5|93956.5|27
1654509930000|2022-06-06 10:05:30|93982.6|93957.6|93975.4|93950.4|93982.6|93957.6|93975|93950|29
1654509940000|2022-06-06 10:05:40|93974.4|93949.4|93980.9|93955.9|93982.3|93957.3|93972.7|93947.7|42
1654509950000|2022-06-06 10:05:50|93979.2|93954.2|93977.8|93952.8|93980.1|93955.1|93977.7|93952.7|32
1654509960000|2022-06-06 10:06:00|93977.7|93952.7|93974.5|93949.5|93977.7|93952.7|93974.5|93949.5|35
1654509970000|2022-06-06 10:06:10|93974.2|93949.2|93974.5|93949.5|93975|93950|93972.9|93947.9|27
1654509980000|2022-06-06 10:06:20|93974.3|93949.3|93969.3|93944.3|93974.3|93949.3|93968.8|93943.8|30
1654509990000|2022-06-06 10:06:30|93967.8|93942.8|93962.9|93937.9|93967.9|93942.9|93962.9|93937.9|36
1654510000000|2022-06-06 10:06:40|93963|93938|93976.6|93951.6|93977.5|93952.5|93963|93938|25
1654510010000|2022-06-06 10:06:50|93976.3|93951.3|93986.5|93961.5|93986.5|93961.5|93974.8|93949.8|31
1654510020000|2022-06-06 10:07:00|93985.5|93960.5|93991.3|93966.3|93992.5|93967.5|93984.7|93959.7|24
1654510030000|2022-06-06 10:07:10|93992.1|93967.1|93991.5|93966.5|93994.4|93969.4|93991.5|93966.5|26
1654510040000|2022-06-06 10:07:20|93991.6|93966.6|93996.1|93971.1|93996.9|93971.9|93990.2|93965.2|34
1654510050000|2022-06-06 10:07:30|93996.7|93971.7|93983.6|93958.6|93997.4|93972.4|93982.8|93957.8|37
1654510060000|2022-06-06 10:07:40|93983.9|93958.9|93983.2|93958.2|93984.5|93959.5|93982.6|93957.6|22
1654510070000|2022-06-06 10:07:50|93983.3|93958.3|93983.4|93958.4|93983.5|93958.5|93982.8|93957.8|11
1654510080000|2022-06-06 10:08:00|93982.9|93957.9|93981.6|93956.6|93983.5|93958.5|93976.5|93951.5|41
1654510090000|2022-06-06 10:08:10|93982.1|93957.1|93987.5|93962.5|93988.6|93963.6|93982.1|93957.1|35
1654510100000|2022-06-06 10:08:20|93986.7|93961.7|93985.7|93960.7|93987.6|93962.6|93984.7|93959.7|16
1654510110000|2022-06-06 10:08:30|93985.8|93960.8|93980.5|93955.5|93985.8|93960.8|93977.5|93952.5|28
1654510120000|2022-06-06 10:08:40|93979.3|93954.3|93979.3|93954.3|93979.5|93954.5|93976.9|93951.9|31
1654510130000|2022-06-06 10:08:50|93979.1|93954.1|93984.7|93959.7|93984.7|93959.7|93978.9|93953.9|30
1654510140000|2022-06-06 10:09:00|93985|93960|93987.5|93962.5|93987.5|93962.5|93981.3|93956.3|33
1654510150000|2022-06-06 10:09:10|93987.4|93962.4|93994.7|93969.7|93995.7|93970.7|93987|93962|37
1654510160000|2022-06-06 10:09:20|93994.5|93969.5|93991.4|93966.4|93994.6|93969.6|93991.4|93966.4|21
1654510170000|2022-06-06 10:09:30|93991.8|93966.8|94000.6|93975.6|94001.6|93976.6|93991.8|93966.8|26
1654510180000|2022-06-06 10:09:40|93999.5|93974.5|93980.9|93955.9|94003.9|93978.9|93973.2|93948.2|45
1654510190000|2022-06-06 10:09:50|93980.3|93955.3|93981.9|93956.9|93985|93960|93980.3|93955.3|25
1654510200000|2022-06-06 10:10:00|93981.8|93956.8|93982.1|93957.1|93982.8|93957.8|93981|93956|29
1654510210000|2022-06-06 10:10:10|93982.4|93957.4|93970.7|93945.7|93984.3|93959.3|93969.2|93944.2|28
1654510220000|2022-06-06 10:10:20|93970.1|93945.1|93984.9|93959.9|93985.5|93960.5|93968.6|93943.6|48
1654510230000|2022-06-06 10:10:30|93985|93960|93984.1|93959.1|93990|93965|93983.8|93958.8|42
1654510240000|2022-06-06 10:10:40|93985.3|93960.3|93983.8|93958.8|93986.2|93961.2|93982.9|93957.9|35
1654510250000|2022-06-06 10:10:50|93983.7|93958.7|93985.2|93960.2|93988.1|93963.1|93982.8|93957.8|35
1654510260000|2022-06-06 10:11:00|93984.2|93959.2|93975.5|93950.5|93984.2|93959.2|93975.2|93950.2|42
1654510270000|2022-06-06 10:11:10|93977.3|93952.3|93975.5|93950.5|93977.5|93952.5|93975.3|93950.3|20
1654510280000|2022-06-06 10:11:20|93976.8|93951.8|93978.9|93953.9|93979.1|93954.1|93975.1|93950.1|19
1654510290000|2022-06-06 10:11:30|93979|93954|93984.2|93959.2|93984.4|93959.4|93979|93954|32
1654510300000|2022-06-06 10:11:40|93984.3|93959.3|93984.2|93959.2|93989.3|93964.3|93982.9|93957.9|25
1654510310000|2022-06-06 10:11:50|93983.7|93958.7|93984.4|93959.4|93984.4|93959.4|93982.1|93957.1|23
1654510320000|2022-06-06 10:12:00|93986.1|93961.1|93983.8|93958.8|93986.5|93961.5|93983.7|93958.7|25
1654510330000|2022-06-06 10:12:10|93983.6|93958.6|93984.1|93959.1|93986.6|93961.6|93981.9|93956.9|20
1654510340000|2022-06-06 10:12:20|93983.8|93958.8|93987.5|93962.5|93989.1|93964.1|93982|93957|32
1654510350000|2022-06-06 10:12:30|93987.7|93962.7|93997.1|93972.1|94002|93977|93985.3|93960.3|53
1654510360000|2022-06-06 10:12:40|93995.4|93970.4|93999.4|93974.4|94001.8|93976.8|93995.4|93970.4|39
1654510370000|2022-06-06 10:12:50|93998.6|93973.6|93991|93966|94000.3|93975.3|93990.5|93965.5|47
1654510380000|2022-06-06 10:13:00|93991.5|93966.5|94016.3|93991.3|94017.8|93992.8|93991.5|93966.5|47
1654510390000|2022-06-06 10:13:10|94016.6|93991.6|94018.7|93993.7|94019|93994|94016.2|93991.2|34
1654510400000|2022-06-06 10:13:20|94018.3|93993.3|94022.2|93997.2|94022.9|93997.9|94018.3|93993.3|24
1654510410000|2022-06-06 10:13:30|94022.1|93997.1|94021.4|93996.4|94027.1|94002.1|94021.4|93996.4|32
1654510420000|2022-06-06 10:13:40|94021.8|93996.8|94019.7|93994.7|94021.8|93996.8|94018.6|93993.6|33
1654510430000|2022-06-06 10:13:50|94020.6|93995.6|94018.3|93993.3|94021.6|93996.6|94018.3|93993.3|34
1654510440000|2022-06-06 10:14:00|94018.2|93993.2|94017.1|93992.1|94019.2|93994.2|94016.7|93991.7|24
1654510450000|2022-06-06 10:14:10|94016.9|93991.9|94020.8|93995.8|94020.8|93995.8|94016.9|93991.9|32
1654510460000|2022-06-06 10:14:20|94020.7|93995.7|94019.7|93994.7|94020.8|93995.8|94019.6|93994.6|24
1654510470000|2022-06-06 10:14:30|94019.6|93994.6|94020.5|93995.5|94020.7|93995.7|94019.6|93994.6|20
1654510480000|2022-06-06 10:14:40|94020.4|93995.4|94020.1|93995.1|94020.5|93995.5|94015.4|93990.4|26
1654510490000|2022-06-06 10:14:50|94019.9|93994.9|94022.6|93997.6|94023.6|93998.6|94017.4|93992.4|27
1654510500000|2022-06-06 10:15:00|94021.9|93996.9|94020.4|93995.4|94022.5|93997.5|94017.6|93992.6|39
1654510510000|2022-06-06 10:15:10|94020.5|93995.5|94020.1|93995.1|94021|93996|94019.7|93994.7|16
1654510520000|2022-06-06 10:15:20|94020|93995|94023.5|93998.5|94024.5|93999.5|94019.9|93994.9|19
1654510530000|2022-06-06 10:15:30|94023.8|93998.8|94022.7|93997.7|94024.3|93999.3|94022.7|93997.7|16
1654510540000|2022-06-06 10:15:40|94022.6|93997.6|94023.4|93998.4|94023.8|93998.8|94022.5|93997.5|13
1654510550000|2022-06-06 10:15:50|94023.3|93998.3|94017.8|93992.8|94023.4|93998.4|94017.8|93992.8|27
1654510560000|2022-06-06 10:16:00|94017.6|93992.6|94014|93989|94018.8|93993.8|94009.9|93984.9|42
1654510570000|2022-06-06 10:16:10|94013.7|93988.7|94035.8|94010.8|94037.9|94012.9|94013.7|93988.7|45
1654510580000|2022-06-06 10:16:20|94034.8|94009.8|94029.3|94004.3|94038.4|94013.4|94029|94004|38
1654510590000|2022-06-06 10:16:30|94029.2|94004.2|94027.8|94002.8|94031.1|94006.1|94025|94000|45
1654510600000|2022-06-06 10:16:40|94027.4|94002.4|94026.4|94001.4|94031.1|94006.1|94025.2|94000.2|39
1654510610000|2022-06-06 10:16:50|94026.1|94001.1|94021.5|93996.5|94026.2|94001.2|94018.7|93993.7|37
1654510620000|2022-06-06 10:17:00|94021.2|93996.2|94011|93986|94021.8|93996.8|94008|93983|50
1654510630000|2022-06-06 10:17:10|94011.1|93986.1|94008.9|93983.9|94012.6|93987.6|94005.2|93980.2|33
1654510640000|2022-06-06 10:17:20|94009|93984|94009.2|93984.2|94009.5|93984.5|94008.3|93983.3|24
1654510650000|2022-06-06 10:17:30|94009|93984|94003|93978|94009.3|93984.3|94002.6|93977.6|31
1654510660000|2022-06-06 10:17:40|94003.2|93978.2|94005.6|93980.6|94005.6|93980.6|94003.2|93978.2|20
1654510670000|2022-06-06 10:17:50|94006.3|93981.3|94005.1|93980.1|94006.4|93981.4|94004.4|93979.4|26
1654510680000|2022-06-06 10:18:00|94005|93980|94000.8|93975.8|94006.5|93981.5|93999|93974|36
1654510690000|2022-06-06 10:18:10|94000.7|93975.7|93999.3|93974.3|94002.6|93977.6|93998.6|93973.6|36
1654510700000|2022-06-06 10:18:20|93999.5|93974.5|93996.3|93971.3|94001.6|93976.6|93996.3|93971.3|28
1654510710000|2022-06-06 10:18:30|93996.2|93971.2|93984.4|93959.4|93997.7|93972.7|93984.4|93959.4|42
1654510720000|2022-06-06 10:18:40|93984.1|93959.1|93983.1|93958.1|93985.4|93960.4|93980.9|93955.9|51
1654510730000|2022-06-06 10:18:50|93982.9|93957.9|93982.2|93957.2|93984.9|93959.9|93979.8|93954.8|43
1654510740000|2022-06-06 10:19:00|93982.8|93957.8|93990.3|93965.3|93992.1|93967.1|93982.1|93957.1|42
1654510750000|2022-06-06 10:19:10|93991.2|93966.2|94007.5|93982.5|94007.5|93982.5|93991.2|93966.2|36
1654510760000|2022-06-06 10:19:20|94006|93981|94010.2|93985.2|94014.4|93989.4|94003|93978|40
1654510770000|2022-06-06 10:19:30|94010.8|93985.8|94014.6|93989.6|94014.6|93989.6|94010.4|93985.4|37
1654510780000|2022-06-06 10:19:40|94014.3|93989.3|94015.9|93990.9|94016.9|93991.9|94012.4|93987.4|38
1654510790000|2022-06-06 10:19:50|94016|93991|94013.3|93988.3|94016.6|93991.6|94009.4|93984.4|38
1654510800000|2022-06-06 10:20:00|94013|93988|94010.3|93985.3|94013.6|93988.6|94010.3|93985.3|25
1654510810000|2022-06-06 10:20:10|94011.9|93986.9|94007.3|93982.3|94012|93987|94007.3|93982.3|37
1654510820000|2022-06-06 10:20:20|94007.6|93982.6|94004.8|93979.8|94007.8|93982.8|93992|93967|40
1654510830000|2022-06-06 10:20:30|94005.2|93980.2|94000.2|93975.2|94005.2|93980.2|93991.9|93966.9|45
1654510840000|2022-06-06 10:20:40|94000.3|93975.3|94005.7|93980.7|94005.7|93980.7|93999.8|93974.8|27
1654510850000|2022-06-06 10:20:50|94005.4|93980.4|94005.8|93980.8|94008.4|93983.4|94001.4|93976.4|36
1654510860000|2022-06-06 10:21:00|94006|93981|94008|93983|94009|93984|94002.8|93977.8|34
1654510870000|2022-06-06 10:21:10|94007.9|93982.9|94007.3|93982.3|94007.9|93982.9|94003.3|93978.3|23
1654510880000|2022-06-06 10:21:20|94007.6|93982.6|94003.2|93978.2|94011.5|93986.5|94003.1|93978.1|32
1654510890000|2022-06-06 10:21:30|94002.6|93977.6|94003.8|93978.8|94005.8|93980.8|94002.2|93977.2|27
1654510900000|2022-06-06 10:21:40|94004.8|93979.8|94000.7|93975.7|94004.8|93979.8|93999.7|93974.7|38
1654510910000|2022-06-06 10:21:50|94001|93976|93997.3|93972.3|94003.1|93978.1|93996.6|93971.6|25
1654510920000|2022-06-06 10:22:00|93997.5|93972.5|93995.4|93970.4|93997.9|93972.9|93995.2|93970.2|28
1654510930000|2022-06-06 10:22:10|93996.2|93971.2|93990.5|93965.5|93996.6|93971.6|93988.9|93963.9|42
1654510940000|2022-06-06 10:22:20|93990.6|93965.6|93988.5|93963.5|93991.5|93966.5|93987.3|93962.3|36
1654510950000|2022-06-06 10:22:30|93988.4|93963.4|93977.9|93952.9|93990.7|93965.7|93976.9|93951.9|38
1654510960000|2022-06-06 10:22:40|93977.5|93952.5|93981.5|93956.5|93984|93959|93977.5|93952.5|41
1654510970000|2022-06-06 10:22:50|93981.6|93956.6|93985|93960|93985|93960|93980.5|93955.5|35
1654510980000|2022-06-06 10:23:00|93984.9|93959.9|93977.3|93952.3|93985|93960|93977.3|93952.3|38
1654510990000|2022-06-06 10:23:10|93977|93952|93983.6|93958.6|93989.6|93964.6|93976.7|93951.7|40
1654511000000|2022-06-06 10:23:20|93984.2|93959.2|93988.6|93963.6|93988.6|93963.6|93984.1|93959.1|36
1654511010000|2022-06-06 10:23:30|93988|93963|93986.2|93961.2|93988.6|93963.6|93981.6|93956.6|45
1654511020000|2022-06-06 10:23:40|93984.8|93959.8|93984.9|93959.9|93985.7|93960.7|93982.7|93957.7|30
1654511030000|2022-06-06 10:23:50|93985|93960|93979|93954|93985.3|93960.3|93978.9|93953.9|41
1654511040000|2022-06-06 10:24:00|93978.9|93953.9|93977.6|93952.6|93979.9|93954.9|93977.2|93952.2|44
1654511050000|2022-06-06 10:24:10|93977.8|93952.8|93979.9|93954.9|93982.6|93957.6|93975.9|93950.9|38
1654511060000|2022-06-06 10:24:20|93980|93955|93985.4|93960.4|93986.6|93961.6|93979.8|93954.8|39
1654511070000|2022-06-06 10:24:30|93985.2|93960.2|93985.4|93960.4|93988|93963|93984.9|93959.9|43
1654511080000|2022-06-06 10:24:40|93985|93960|93991.3|93966.3|93993.9|93968.9|93983.1|93958.1|46
1654511090000|2022-06-06 10:24:50|93990.6|93965.6|93998.8|93973.8|94001.5|93976.5|93990.4|93965.4|38
1654511100000|2022-06-06 10:25:00|93998.3|93973.3|93996.8|93971.8|93999.1|93974.1|93992|93967|45
1654511110000|2022-06-06 10:25:10|93997.2|93972.2|93999.7|93974.7|94002.1|93977.1|93996.7|93971.7|41
1654511120000|2022-06-06 10:25:20|93999.5|93974.5|93999.4|93974.4|94001.4|93976.4|93997.3|93972.3|49
1654511130000|2022-06-06 10:25:30|93999.3|93974.3|93998.8|93973.8|93999.5|93974.5|93998.4|93973.4|20
1654511140000|2022-06-06 10:25:40|93997.3|93972.3|94002.6|93977.6|94002.6|93977.6|93997.3|93972.3|14
1654511150000|2022-06-06 10:25:50|94002.2|93977.2|94001.8|93976.8|94002.7|93977.7|94000.2|93975.2|24
1654511160000|2022-06-06 10:26:00|94001.1|93976.1|93998|93973|94001.1|93976.1|93997.3|93972.3|37
1654511170000|2022-06-06 10:26:10|93997.9|93972.9|93998.4|93973.4|93998.7|93973.7|93997.9|93972.9|22
1654511180000|2022-06-06 10:26:20|93998.5|93973.5|93994.1|93969.1|93998.8|93973.8|93993.8|93968.8|24
1654511190000|2022-06-06 10:26:30|93994.3|93969.3|94007.4|93982.4|94007.6|93982.6|93993.2|93968.2|48
1654511200000|2022-06-06 10:26:40|94007.6|93982.6|94009.7|93984.7|94010.6|93985.6|94003.1|93978.1|41
1654511210000|2022-06-06 10:26:50|94009.6|93984.6|94010.5|93985.5|94011.7|93986.7|94008.5|93983.5|24
1654511220000|2022-06-06 10:27:00|94010.9|93985.9|94014.5|93989.5|94016|93991|94010.6|93985.6|35
1654511230000|2022-06-06 10:27:10|94015.1|93990.1|94016.2|93991.2|94016.7|93991.7|94012|93987|28
1654511240000|2022-06-06 10:27:20|94017|93992|94016|93991|94017|93992|94015.7|93990.7|10
1654511250000|2022-06-06 10:27:30|94015.7|93990.7|94018.8|93993.8|94019.5|93994.5|94013.6|93988.6|31
1654511260000|2022-06-06 10:27:40|94018.7|93993.7|94018.7|93993.7|94019.4|93994.4|94017.8|93992.8|28
1654511270000|2022-06-06 10:27:50|94018.8|93993.8|94018.6|93993.6|94019|93994|94018|93993|13
1654511280000|2022-06-06 10:28:00|94018.8|93993.8|94019.6|93994.6|94021.6|93996.6|94018.6|93993.6|19
1654511290000|2022-06-06 10:28:10|94019.8|93994.8|94032.7|94007.7|94037|94012|94019|93994|56
1654511300000|2022-06-06 10:28:20|94033.2|94008.2|94027.3|94002.3|94033.2|94008.2|94025.6|94000.6|35
1654511310000|2022-06-06 10:28:30|94027.5|94002.5|94018.4|93993.4|94029.3|94004.3|94017.2|93992.2|30
1654511320000|2022-06-06 10:28:40|94021|93996|94027|94002|94028.7|94003.7|94019.8|93994.8|35
1654511330000|2022-06-06 10:28:50|94026.6|94001.6|94037.8|94012.8|94041.4|94016.4|94025.3|94000.3|30
1654511340000|2022-06-06 10:29:00|94037.3|94012.3|94028.9|94003.9|94037.7|94012.7|94028.4|94003.4|47
1654511350000|2022-06-06 10:29:10|94028.7|94003.7|94023.7|93998.7|94031.2|94006.2|94022.9|93997.9|37
1654511360000|2022-06-06 10:29:20|94023.9|93998.9|94024.1|93999.1|94027.3|94002.3|94023|93998|41
1654511370000|2022-06-06 10:29:30|94023.9|93998.9|94031.2|94006.2|94035.5|94010.5|94023.9|93998.9|48
1654511380000|2022-06-06 10:29:40|94031.6|94006.6|94029|94004|94032.6|94007.6|94028.4|94003.4|37
1654511390000|2022-06-06 10:29:50|94028.8|94003.8|94031.5|94006.5|94035.1|94010.1|94028.8|94003.8|47
1654511400000|2022-06-06 10:30:00|94031.8|94006.8|94035.1|94010.1|94037.1|94012.1|94031.3|94006.3|43
1654511410000|2022-06-06 10:30:10|94034.8|94009.8|94034.9|94009.9|94038.3|94013.3|94033.5|94008.5|46
1654511420000|2022-06-06 10:30:20|94035|94010|94036.6|94011.6|94038.5|94013.5|94034.8|94009.8|31
1654511430000|2022-06-06 10:30:30|94039.1|94014.1|94049.2|94024.2|94049.2|94024.2|94037.5|94012.5|43
1654511440000|2022-06-06 10:30:40|94049.4|94024.4|94046.8|94021.8|94049.4|94024.4|94046.1|94021.1|35
1654511450000|2022-06-06 10:30:50|94046.7|94021.7|94062.6|94037.6|94063.6|94038.6|94046.7|94021.7|53
1654511460000|2022-06-06 10:31:00|94062.4|94037.4|94066.4|94041.4|94066.4|94041.4|94062.4|94037.4|41
1654511470000|2022-06-06 10:31:10|94065.9|94040.9|94057.9|94032.9|94065.9|94040.9|94057|94032|43
1654511480000|2022-06-06 10:31:20|94058.5|94033.5|94063.9|94038.9|94069.1|94044.1|94058.5|94033.5|43
1654511490000|2022-06-06 10:31:30|94064|94039|94063.9|94038.9|94068.2|94043.2|94063.8|94038.8|26
1654511500000|2022-06-06 10:31:40|94064.1|94039.1|94053.4|94028.4|94065|94040|94053.4|94028.4|40
1654511510000|2022-06-06 10:31:50|94053.9|94028.9|94056|94031|94056.6|94031.6|94053.7|94028.7|29
1654511520000|2022-06-06 10:32:00|94055.8|94030.8|94066.2|94041.2|94068.6|94043.6|94055.8|94030.8|41
1654511530000|2022-06-06 10:32:10|94065.9|94040.9|94070.5|94045.5|94071.6|94046.6|94065.2|94040.2|41
1654511540000|2022-06-06 10:32:20|94070.7|94045.7|94071.7|94046.7|94072.7|94047.7|94063.7|94038.7|48
1654511550000|2022-06-06 10:32:30|94070.9|94045.9|94072.1|94047.1|94073.9|94048.9|94068.6|94043.6|46
1654511560000|2022-06-06 10:32:40|94072.2|94047.2|94066|94041|94073.4|94048.4|94063.7|94038.7|39
1654511570000|2022-06-06 10:32:50|94066.2|94041.2|94069.6|94044.6|94073.4|94048.4|94065.2|94040.2|38
1654511580000|2022-06-06 10:33:00|94068.7|94043.7|94072.1|94047.1|94073.7|94048.7|94068.6|94043.6|36
1654511590000|2022-06-06 10:33:10|94072|94047|94070.2|94045.2|94072|94047|94068.7|94043.7|35
1654511600000|2022-06-06 10:33:20|94070.1|94045.1|94039.7|94014.7|94070.5|94045.5|94038|94013|48
1654511610000|2022-06-06 10:33:30|94039.9|94014.9|94034|94009|94039.9|94014.9|94033|94008|40
1654511620000|2022-06-06 10:33:40|94034.1|94009.1|94047.3|94022.3|94048.4|94023.4|94022.4|93997.4|52
1654511630000|2022-06-06 10:33:50|94047.5|94022.5|94046.5|94021.5|94054|94029|94046.5|94021.5|39
1654511640000|2022-06-06 10:34:00|94046.6|94021.6|94046.6|94021.6|94056.2|94031.2|94045.1|94020.1|52
1654511650000|2022-06-06 10:34:10|94046.8|94021.8|94054.8|94029.8|94054.8|94029.8|94044|94019|35
1654511660000|2022-06-06 10:34:20|94052.3|94027.3|94058.8|94033.8|94064.2|94039.2|94048.3|94023.3|41
1654511670000|2022-06-06 10:34:30|94058.5|94033.5|94060.4|94035.4|94060.4|94035.4|94048.6|94023.6|52
1654511680000|2022-06-06 10:34:40|94060.2|94035.2|94060.7|94035.7|94063|94038|94058|94033|46
1654511690000|2022-06-06 10:34:50|94061|94036|94059.1|94034.1|94061.9|94036.9|94050.9|94025.9|50
1654511700000|2022-06-06 10:35:00|94059.3|94034.3|94068.2|94043.2|94069|94044|94057.5|94032.5|37
1654511710000|2022-06-06 10:35:10|94068.1|94043.1|94070.1|94045.1|94076.9|94051.9|94066.6|94041.6|38
1654511720000|2022-06-06 10:35:20|94068.2|94043.2|94072.7|94047.7|94078.3|94053.3|94068.2|94043.2|40
1654511730000|2022-06-06 10:35:30|94072.8|94047.8|94071.1|94046.1|94072.8|94047.8|94068.2|94043.2|40
1654511740000|2022-06-06 10:35:40|94071.2|94046.2|94088.5|94063.5|94088.5|94063.5|94071|94046|33
1654511750000|2022-06-06 10:35:50|94088.7|94063.7|94082.7|94057.7|94089|94064|94080.9|94055.9|45
1654511760000|2022-06-06 10:36:00|94083.5|94058.5|94078.6|94053.6|94083.5|94058.5|94076.8|94051.8|38
1654511770000|2022-06-06 10:36:10|94078.3|94053.3|94082.2|94057.2|94084.4|94059.4|94078.3|94053.3|24
1654511780000|2022-06-06 10:36:20|94083.7|94058.7|94083.6|94058.6|94084.4|94059.4|94083.1|94058.1|24
1654511790000|2022-06-06 10:36:30|94083.9|94058.9|94096.8|94071.8|94097.2|94072.2|94082.1|94057.1|26
1654511800000|2022-06-06 10:36:40|94096.3|94071.3|94091.6|94066.6|94096.7|94071.7|94089.6|94064.6|26
1654511810000|2022-06-06 10:36:50|94091.7|94066.7|94092.2|94067.2|94093.2|94068.2|94091.5|94066.5|21
1654511820000|2022-06-06 10:37:00|94092.3|94067.3|94108.2|94083.2|94109.1|94084.1|94088.9|94063.9|34
1654511830000|2022-06-06 10:37:10|94107.9|94082.9|94100.6|94075.6|94108|94083|94099.9|94074.9|29
1654511840000|2022-06-06 10:37:20|94100.2|94075.2|94090|94065|94100.4|94075.4|94085.7|94060.7|51
1654511850000|2022-06-06 10:37:30|94088.3|94063.3|94089.7|94064.7|94090.3|94065.3|94087.1|94062.1|42
1654511860000|2022-06-06 10:37:40|94089.9|94064.9|94079.8|94054.8|94089.9|94064.9|94079.6|94054.6|48
1654511870000|2022-06-06 10:37:50|94079.2|94054.2|94069.5|94044.5|94081|94056|94067|94042|41
1654511880000|2022-06-06 10:38:00|94069|94044|94062.1|94037.1|94071.4|94046.4|94061.7|94036.7|43
1654511890000|2022-06-06 10:38:10|94063.1|94038.1|94059.8|94034.8|94065.6|94040.6|94058.2|94033.2|36
1654511900000|2022-06-06 10:38:20|94058.4|94033.4|94050|94025|94059.2|94034.2|94048.8|94023.8|32
1654511910000|2022-06-06 10:38:30|94051.3|94026.3|94051.4|94026.4|94052.1|94027.1|94049.6|94024.6|31
1654511920000|2022-06-06 10:38:40|94051.6|94026.6|94049.6|94024.6|94052.7|94027.7|94049.6|94024.6|28
1654511930000|2022-06-06 10:38:50|94050.3|94025.3|94072.6|94047.6|94075.7|94050.7|94050.3|94025.3|43
1654511940000|2022-06-06 10:39:00|94073.4|94048.4|94081.8|94056.8|94082.2|94057.2|94071.9|94046.9|47
1654511950000|2022-06-06 10:39:10|94081.5|94056.5|94077.7|94052.7|94081.5|94056.5|94074.8|94049.8|51
1654511960000|2022-06-06 10:39:20|94077.8|94052.8|94081.7|94056.7|94085.8|94060.8|94072.6|94047.6|47
1654511970000|2022-06-06 10:39:30|94081|94056|94083.4|94058.4|94083.9|94058.9|94079.8|94054.8|47
1654511980000|2022-06-06 10:39:40|94083.1|94058.1|94075.2|94050.2|94083.1|94058.1|94070.1|94045.1|55
1654511990000|2022-06-06 10:39:50|94073|94048|94072.9|94047.9|94075.7|94050.7|94069.5|94044.5|41
1654512000000|2022-06-06 10:40:00|94071.1|94046.1|94068.1|94043.1|94075|94050|94066|94041|42
1654512010000|2022-06-06 10:40:10|94068.8|94043.8|94068.3|94043.3|94069.1|94044.1|94065.1|94040.1|28
1654512020000|2022-06-06 10:40:20|94068.2|94043.2|94078.9|94053.9|94080.3|94055.3|94067.3|94042.3|30
1654512030000|2022-06-06 10:40:30|94079.5|94054.5|94084|94059|94097.3|94072.3|94078.8|94053.8|38
1654512040000|2022-06-06 10:40:40|94084.1|94059.1|94072.8|94047.8|94084.2|94059.2|94072.2|94047.2|37
1654512050000|2022-06-06 10:40:50|94073.1|94048.1|94074|94049|94075.5|94050.5|94072.9|94047.9|20
1654512060000|2022-06-06 10:41:00|94074.1|94049.1|94056.1|94031.1|94074.1|94049.1|94053.5|94028.5|34
1654512070000|2022-06-06 10:41:10|94055.8|94030.8|94063.1|94038.1|94063.8|94038.8|94051.2|94026.2|51
1654512080000|2022-06-06 10:41:20|94063.2|94038.2|94064.5|94039.5|94068.8|94043.8|94060.8|94035.8|53
1654512090000|2022-06-06 10:41:30|94064.8|94039.8|94069.8|94044.8|94069.8|94044.8|94064.3|94039.3|30
1654512100000|2022-06-06 10:41:40|94072.2|94047.2|94073.6|94048.6|94074.3|94049.3|94067.8|94042.8|46
1654512110000|2022-06-06 10:41:50|94074.9|94049.9|94074|94049|94089.5|94064.5|94073.7|94048.7|37
1654512120000|2022-06-06 10:42:00|94074.1|94049.1|94065|94040|94077.8|94052.8|94062.7|94037.7|36
1654512130000|2022-06-06 10:42:10|94064.5|94039.5|94062.1|94037.1|94064.5|94039.5|94062|94037|23
1654512140000|2022-06-06 10:42:20|94061.7|94036.7|94068.2|94043.2|94068.6|94043.6|94061.6|94036.6|29
1654512150000|2022-06-06 10:42:30|94068.1|94043.1|94071.2|94046.2|94074.6|94049.6|94066.4|94041.4|27
1654512160000|2022-06-06 10:42:40|94072.6|94047.6|94070.4|94045.4|94072.6|94047.6|94069.3|94044.3|40
1654512170000|2022-06-06 10:42:50|94070.6|94045.6|94075.1|94050.1|94075.8|94050.8|94070.6|94045.6|22
1654512180000|2022-06-06 10:43:00|94075.2|94050.2|94063.3|94038.3|94075.2|94050.2|94063.3|94038.3|35
1654512190000|2022-06-06 10:43:10|94066.1|94041.1|94070.8|94045.8|94072.5|94047.5|94064.9|94039.9|30
1654512200000|2022-06-06 10:43:20|94071.1|94046.1|94066.3|94041.3|94073.1|94048.1|94066|94041|26
1654512210000|2022-06-06 10:43:30|94066.1|94041.1|94062.2|94037.2|94069.8|94044.8|94062.1|94037.1|34
1654512220000|2022-06-06 10:43:40|94062.3|94037.3|94064.8|94039.8|94066|94041|94062.2|94037.2|27
1654512230000|2022-06-06 10:43:50|94065.1|94040.1|94064.6|94039.6|94065.3|94040.3|94056.8|94031.8|39
1654512240000|2022-06-06 10:44:00|94064.7|94039.7|94062.6|94037.6|94068.6|94043.6|94061.8|94036.8|49
1654512250000|2022-06-06 10:44:10|94062.7|94037.7|94063.8|94038.8|94066|94041|94062.5|94037.5|24
1654512260000|2022-06-06 10:44:20|94063.9|94038.9|94061.7|94036.7|94063.9|94038.9|94061.3|94036.3|20
1654512270000|2022-06-06 10:44:30|94061.5|94036.5|94060|94035|94062.9|94037.9|94058.6|94033.6|33
1654512280000|2022-06-06 10:44:40|94059.8|94034.8|94060.3|94035.3|94062|94037|94059|94034|25
1654512290000|2022-06-06 10:44:50|94060.1|94035.1|94071.2|94046.2|94072.9|94047.9|94060.1|94035.1|40
1654512300000|2022-06-06 10:45:00|94071.4|94046.4|94079.6|94054.6|94082.6|94057.6|94071.1|94046.1|53
1654512310000|2022-06-06 10:45:10|94078.2|94053.2|94077.4|94052.4|94082.7|94057.7|94076.2|94051.2|43
1654512320000|2022-06-06 10:45:20|94077.3|94052.3|94079.7|94054.7|94080.6|94055.6|94076.9|94051.9|25
1654512330000|2022-06-06 10:45:30|94081.5|94056.5|94114.4|94089.4|94120|94095|94081.5|94056.5|56
1654512340000|2022-06-06 10:45:40|94113.1|94088.1|94108.3|94083.3|94113.1|94088.1|94103.6|94078.6|41
1654512350000|2022-06-06 10:45:50|94108.6|94083.6|94114.2|94089.2|94114.2|94089.2|94102|94077|41
1654512360000|2022-06-06 10:46:00|94112|94087|94114.3|94089.3|94116.2|94091.2|94100.6|94075.6|52
1654512370000|2022-06-06 10:46:10|94114.4|94089.4|94117.5|94092.5|94117.8|94092.8|94114.1|94089.1|28
1654512380000|2022-06-06 10:46:20|94117.2|94092.2|94115|94090|94119.7|94094.7|94110|94085|51
1654512390000|2022-06-06 10:46:30|94114.5|94089.5|94112.7|94087.7|94116.9|94091.9|94112.7|94087.7|38
1654512400000|2022-06-06 10:46:40|94109.8|94084.8|94114.4|94089.4|94114.9|94089.9|94104.5|94079.5|31
1654512410000|2022-06-06 10:46:50|94114|94089|94114.9|94089.9|94115.4|94090.4|94113.5|94088.5|19
1654512420000|2022-06-06 10:47:00|94114.4|94089.4|94115.9|94090.9|94126.4|94101.4|94114.4|94089.4|50
1654512430000|2022-06-06 10:47:10|94116.3|94091.3|94119.9|94094.9|94126.1|94101.1|94115.9|94090.9|35
1654512440000|2022-06-06 10:47:20|94119.5|94094.5|94119.6|94094.6|94120.4|94095.4|94119.5|94094.5|20
1654512450000|2022-06-06 10:47:30|94119.7|94094.7|94123.8|94098.8|94125.1|94100.1|94119.4|94094.4|29
1654512460000|2022-06-06 10:47:40|94124.2|94099.2|94119.5|94094.5|94124.6|94099.6|94119.5|94094.5|19
1654512470000|2022-06-06 10:47:50|94119.7|94094.7|94109.6|94084.6|94120|94095|94108.6|94083.6|26
1654512480000|2022-06-06 10:48:00|94109.3|94084.3|94096.8|94071.8|94109.6|94084.6|94096.4|94071.4|35
1654512490000|2022-06-06 10:48:10|94098.4|94073.4|94093|94068|94103|94078|94092.8|94067.8|37
1654512500000|2022-06-06 10:48:20|94093.1|94068.1|94088.5|94063.5|94093.3|94068.3|94087.8|94062.8|23
1654512510000|2022-06-06 10:48:30|94090.4|94065.4|94087.4|94062.4|94091.3|94066.3|94086.6|94061.6|30
1654512520000|2022-06-06 10:48:40|94086.7|94061.7|94086.6|94061.6|94088.3|94063.3|94086.6|94061.6|23
1654512530000|2022-06-06 10:48:50|94086.4|94061.4|94085.8|94060.8|94086.5|94061.5|94078.5|94053.5|37
1654512540000|2022-06-06 10:49:00|94086.5|94061.5|94086.1|94061.1|94086.6|94061.6|94086.1|94061.1|24
1654512550000|2022-06-06 10:49:10|94086.2|94061.2|94086.1|94061.1|94086.5|94061.5|94085.5|94060.5|17
1654512560000|2022-06-06 10:49:20|94086.3|94061.3|94088.5|94063.5|94092.4|94067.4|94085|94060|24
1654512570000|2022-06-06 10:49:30|94088.4|94063.4|94085.8|94060.8|94088.5|94063.5|94084.1|94059.1|34
1654512580000|2022-06-06 10:49:40|94084.9|94059.9|94096.9|94071.9|94097.6|94072.6|94084.9|94059.9|51
1654512590000|2022-06-06 10:49:50|94097|94072|94089.6|94064.6|94097.7|94072.7|94088.6|94063.6|27
1654512600000|2022-06-06 10:50:00|94089.8|94064.8|94088.6|94063.6|94090.1|94065.1|94087.3|94062.3|32
1654512610000|2022-06-06 10:50:10|94083.7|94058.7|94087.3|94062.3|94089.8|94064.8|94079.9|94054.9|45
1654512620000|2022-06-06 10:50:20|94087.6|94062.6|94084.2|94059.2|94089|94064|94082.8|94057.8|50
1654512630000|2022-06-06 10:50:30|94085.3|94060.3|94084|94059|94086.2|94061.2|94082.3|94057.3|47
1654512640000|2022-06-06 10:50:40|94083.5|94058.5|94084.8|94059.8|94085.6|94060.6|94082.3|94057.3|35
1654512650000|2022-06-06 10:50:50|94084.3|94059.3|94083.1|94058.1|94085.1|94060.1|94080.8|94055.8|29
1654512660000|2022-06-06 10:51:00|94082.7|94057.7|94086.3|94061.3|94087.5|94062.5|94081.1|94056.1|35
1654512670000|2022-06-06 10:51:10|94086.9|94061.9|94082.6|94057.6|94087|94062|94082.4|94057.4|24
1654512680000|2022-06-06 10:51:20|94082|94057|94083.6|94058.6|94083.6|94058.6|94081.3|94056.3|26
1654512690000|2022-06-06 10:51:30|94082.7|94057.7|94083.1|94058.1|94083.5|94058.5|94082.2|94057.2|16
1654512700000|2022-06-06 10:51:40|94082.5|94057.5|94086.3|94061.3|94087|94062|94081.3|94056.3|28
1654512710000|2022-06-06 10:51:50|94086.1|94061.1|94086.8|94061.8|94087.8|94062.8|94084.2|94059.2|36
1654512720000|2022-06-06 10:52:00|94086.4|94061.4|94087.9|94062.9|94089.2|94064.2|94082.4|94057.4|29
1654512730000|2022-06-06 10:52:10|94089.1|94064.1|94082.6|94057.6|94092.1|94067.1|94080.8|94055.8|24
1654512740000|2022-06-06 10:52:20|94083|94058|94068.2|94043.2|94083|94058|94067|94042|44
1654512750000|2022-06-06 10:52:30|94067.7|94042.7|94070.7|94045.7|94072.6|94047.6|94065.8|94040.8|40
1654512760000|2022-06-06 10:52:40|94070.8|94045.8|94066.3|94041.3|94070.9|94045.9|94063.6|94038.6|36
1654512770000|2022-06-06 10:52:50|94066.5|94041.5|94067.9|94042.9|94069.2|94044.2|94065.1|94040.1|32
1654512780000|2022-06-06 10:53:00|94067.5|94042.5|94066.4|94041.4|94069|94044|94061.2|94036.2|36
1654512790000|2022-06-06 10:53:10|94067.1|94042.1|94055.3|94030.3|94067.1|94042.1|94054.3|94029.3|55
1654512800000|2022-06-06 10:53:20|94055.4|94030.4|94055.5|94030.5|94055.8|94030.8|94052|94027|31
1654512810000|2022-06-06 10:53:30|94055.3|94030.3|94043.1|94018.1|94056.3|94031.3|94040.1|94015.1|41
1654512820000|2022-06-06 10:53:40|94043.2|94018.2|94039.7|94014.7|94043.9|94018.9|94037|94012|35
1654512830000|2022-06-06 10:53:50|94039.4|94014.4|94053.7|94028.7|94053.8|94028.8|94039|94014|33
1654512840000|2022-06-06 10:54:00|94053.3|94028.3|94039|94014|94053.4|94028.4|94038.8|94013.8|42
1654512850000|2022-06-06 10:54:10|94038.4|94013.4|94047.4|94022.4|94048.6|94023.6|94038.4|94013.4|32
1654512860000|2022-06-06 10:54:20|94047.3|94022.3|94053.4|94028.4|94055.8|94030.8|94044.8|94019.8|45
1654512870000|2022-06-06 10:54:30|94053.2|94028.2|94049.6|94024.6|94054|94029|94046.4|94021.4|43
1654512880000|2022-06-06 10:54:40|94048.7|94023.7|94046.3|94021.3|94048.7|94023.7|94043|94018|36
1654512890000|2022-06-06 10:54:50|94046.5|94021.5|94045.3|94020.3|94047.5|94022.5|94043.8|94018.8|16
1654512900000|2022-06-06 10:55:00|94045.4|94020.4|94044.7|94019.7|94045.4|94020.4|94040.8|94015.8|32
1654512910000|2022-06-06 10:55:10|94043.9|94018.9|94044.5|94019.5|94045.4|94020.4|94042.6|94017.6|26
1654512920000|2022-06-06 10:55:20|94044.6|94019.6|94040.2|94015.2|94046|94021|94039.9|94014.9|20
1654512930000|2022-06-06 10:55:30|94039.1|94014.1|94039.6|94014.6|94042.5|94017.5|94037.5|94012.5|33
1654512940000|2022-06-06 10:55:40|94039.3|94014.3|94039.7|94014.7|94039.8|94014.8|94037.4|94012.4|26
1654512950000|2022-06-06 10:55:50|94039.5|94014.5|94035.9|94010.9|94039.5|94014.5|94035.9|94010.9|20
1654512960000|2022-06-06 10:56:00|94036.7|94011.7|94036.6|94011.6|94039|94014|94035.3|94010.3|21
1654512970000|2022-06-06 10:56:10|94036.3|94011.3|94045.8|94020.8|94046.8|94021.8|94036.3|94011.3|40
1654512980000|2022-06-06 10:56:20|94045.6|94020.6|94043.6|94018.6|94050.8|94025.8|94042.8|94017.8|30
1654512990000|2022-06-06 10:56:30|94041|94016|94039.6|94014.6|94041|94016|94034.4|94009.4|49
1654513000000|2022-06-06 10:56:40|94038.8|94013.8|94054.2|94029.2|94055.7|94030.7|94036.7|94011.7|45
1654513010000|2022-06-06 10:56:50|94054.1|94029.1|94052.3|94027.3|94054.5|94029.5|94051.5|94026.5|38
1654513020000|2022-06-06 10:57:00|94051.6|94026.6|94046.3|94021.3|94052.7|94027.7|94045.4|94020.4|38
1654513030000|2022-06-06 10:57:10|94046.2|94021.2|94043.8|94018.8|94047|94022|94043.8|94018.8|39
1654513040000|2022-06-06 10:57:20|94044.5|94019.5|94044.9|94019.9|94050.6|94025.6|94044|94019|33
1654513050000|2022-06-06 10:57:30|94044.6|94019.6|94047.7|94022.7|94050.8|94025.8|94043|94018|35
1654513060000|2022-06-06 10:57:40|94046.8|94021.8|94050.3|94025.3|94053.3|94028.3|94046.2|94021.2|34
1654513070000|2022-06-06 10:57:50|94049.4|94024.4|94051.1|94026.1|94051.4|94026.4|94048.6|94023.6|33
1654513080000|2022-06-06 10:58:00|94049.6|94024.6|94050.6|94025.6|94053|94028|94049.1|94024.1|29
1654513090000|2022-06-06 10:58:10|94050|94025|94047.2|94022.2|94050.9|94025.9|94044.3|94019.3|29
1654513100000|2022-06-06 10:58:20|94047.4|94022.4|94043.4|94018.4|94047.4|94022.4|94043|94018|28
1654513110000|2022-06-06 10:58:30|94044.1|94019.1|94049.2|94024.2|94049.5|94024.5|94043.1|94018.1|37
1654513120000|2022-06-06 10:58:40|94048.4|94023.4|94047.5|94022.5|94049.2|94024.2|94047.2|94022.2|29
1654513130000|2022-06-06 10:58:50|94047.6|94022.6|94050|94025|94050.8|94025.8|94046.6|94021.6|37
1654513140000|2022-06-06 10:59:00|94049.7|94024.7|94048.4|94023.4|94050.7|94025.7|94047.6|94022.6|39
1654513150000|2022-06-06 10:59:10|94048.6|94023.6|94054.7|94029.7|94055.8|94030.8|94048|94023|46
1654513160000|2022-06-06 10:59:20|94055|94030|94054.6|94029.6|94055.4|94030.4|94051.8|94026.8|37
1654513170000|2022-06-06 10:59:30|94053.2|94028.2|94057.2|94032.2|94057.2|94032.2|94051.6|94026.6|44
1654513180000|2022-06-06 10:59:40|94057.9|94032.9|94055.5|94030.5|94057.9|94032.9|94051.9|94026.9|49
1654513190000|2022-06-06 10:59:50|94053.5|94028.5|94039.5|94014.5|94054|94029|94038.1|94013.1|54
1654513200000|2022-06-06 11:00:00|94040.1|94015.1|94047.3|94022.3|94047.4|94022.4|94039.9|94014.9|49
1654513210000|2022-06-06 11:00:10|94048.1|94023.1|94046|94021|94048.6|94023.6|94044.7|94019.7|50
1654513220000|2022-06-06 11:00:20|94046.3|94021.3|94052.4|94027.4|94053.1|94028.1|94046.2|94021.2|46
1654513230000|2022-06-06 11:00:30|94052.7|94027.7|94054.1|94029.1|94054.1|94029.1|94050.7|94025.7|36
1654513240000|2022-06-06 11:00:40|94055.5|94030.5|94054|94029|94056.2|94031.2|94052|94027|49
1654513250000|2022-06-06 11:00:50|94054.3|94029.3|94051.1|94026.1|94054.7|94029.7|94050.4|94025.4|33
1654513260000|2022-06-06 11:01:00|94050.5|94025.5|94048|94023|94050.9|94025.9|94047.7|94022.7|24
1654513270000|2022-06-06 11:01:10|94047.8|94022.8|94035.7|94010.7|94047.8|94022.8|94035.3|94010.3|37
1654513280000|2022-06-06 11:01:20|94036.1|94011.1|94034.9|94009.9|94036.6|94011.6|94034.7|94009.7|32
1654513290000|2022-06-06 11:01:30|94035.3|94010.3|94026.8|94001.8|94035.4|94010.4|94024.7|93999.7|34
1654513300000|2022-06-06 11:01:40|94027|94002|94036.4|94011.4|94038.5|94013.5|94027|94002|30
1654513310000|2022-06-06 11:01:50|94036.5|94011.5|94045.7|94020.7|94046.3|94021.3|94035.9|94010.9|32
1654513320000|2022-06-06 11:02:00|94045.8|94020.8|94046.1|94021.1|94046.4|94021.4|94045.3|94020.3|21
1654513330000|2022-06-06 11:02:10|94046|94021|94048|94023|94050.6|94025.6|94045.9|94020.9|29
1654513340000|2022-06-06 11:02:20|94048.1|94023.1|94047.7|94022.7|94050|94025|94047.1|94022.1|22
1654513350000|2022-06-06 11:02:30|94045.6|94020.6|94039.8|94014.8|94045.6|94020.6|94038.2|94013.2|33
1654513360000|2022-06-06 11:02:40|94038.9|94013.9|94042.8|94017.8|94045.6|94020.6|94036.7|94011.7|49
1654513370000|2022-06-06 11:02:50|94043.2|94018.2|94039.2|94014.2|94043.2|94018.2|94035.6|94010.6|33
1654513380000|2022-06-06 11:03:00|94039.1|94014.1|94044.8|94019.8|94045.4|94020.4|94038.8|94013.8|42
1654513390000|2022-06-06 11:03:10|94044.7|94019.7|94042.9|94017.9|94044.8|94019.8|94042.8|94017.8|20
1654513400000|2022-06-06 11:03:20|94042.8|94017.8|94043.1|94018.1|94043.1|94018.1|94042.8|94017.8|8
1654513410000|2022-06-06 11:03:30|94042.7|94017.7|94038.8|94013.8|94043.3|94018.3|94038.8|94013.8|14
1654513420000|2022-06-06 11:03:40|94038.5|94013.5|94035.3|94010.3|94038.7|94013.7|94035.2|94010.2|38
1654513430000|2022-06-06 11:03:50|94035.4|94010.4|94037.9|94012.9|94038|94013|94035.4|94010.4|15
1654513440000|2022-06-06 11:04:00|94038|94013|94036.5|94011.5|94038.2|94013.2|94035.4|94010.4|27
1654513450000|2022-06-06 11:04:10|94036.4|94011.4|94036.5|94011.5|94036.7|94011.7|94036|94011|14
1654513460000|2022-06-06 11:04:20|94035.3|94010.3|94043.5|94018.5|94044.6|94019.6|94032.3|94007.3|34
1654513470000|2022-06-06 11:04:30|94043.6|94018.6|94047.4|94022.4|94049.5|94024.5|94042.5|94017.5|31
1654513480000|2022-06-06 11:04:40|94044.9|94019.9|94040.1|94015.1|94047.4|94022.4|94039.2|94014.2|28
1654513490000|2022-06-06 11:04:50|94039.8|94014.8|94041.7|94016.7|94043|94018|94037.6|94012.6|37
1654513500000|2022-06-06 11:05:00|94041.8|94016.8|94039.1|94014.1|94041.8|94016.8|94037.5|94012.5|34
1654513510000|2022-06-06 11:05:10|94039.5|94014.5|94040.9|94015.9|94045|94020|94039|94014|34
1654513520000|2022-06-06 11:05:20|94039.8|94014.8|94039.7|94014.7|94043.8|94018.8|94038.5|94013.5|39
1654513530000|2022-06-06 11:05:30|94040|94015|94029.8|94004.8|94040|94015|94028.3|94003.3|40
1654513540000|2022-06-06 11:05:40|94029.7|94004.7|94029.3|94004.3|94033.4|94008.4|94029.3|94004.3|29
1654513550000|2022-06-06 11:05:50|94028.9|94003.9|94030.8|94005.8|94033.1|94008.1|94028.2|94003.2|28
1654513560000|2022-06-06 11:06:00|94030.9|94005.9|94040.1|94015.1|94040.4|94015.4|94030.4|94005.4|38
1654513570000|2022-06-06 11:06:10|94040.7|94015.7|94053.4|94028.4|94053.4|94028.4|94038.9|94013.9|27
1654513580000|2022-06-06 11:06:20|94053|94028|94052.5|94027.5|94053.4|94028.4|94051.6|94026.6|23
1654513590000|2022-06-06 11:06:30|94052.7|94027.7|94054.8|94029.8|94057|94032|94052.5|94027.5|30
1654513600000|2022-06-06 11:06:40|94055.2|94030.2|94053.5|94028.5|94055.3|94030.3|94049.1|94024.1|25
1654513610000|2022-06-06 11:06:50|94054|94029|94049.4|94024.4|94054.4|94029.4|94048|94023|19
1654513620000|2022-06-06 11:07:00|94049.9|94024.9|94056.6|94031.6|94057.6|94032.6|94047.9|94022.9|25
1654513630000|2022-06-06 11:07:10|94057.1|94032.1|94052.8|94027.8|94057.1|94032.1|94052.8|94027.8|21
1654513640000|2022-06-06 11:07:20|94053.1|94028.1|94046.1|94021.1|94054|94029|94045.1|94020.1|38
1654513650000|2022-06-06 11:07:30|94045.1|94020.1|94046.6|94021.6|94047.5|94022.5|94042.7|94017.7|33
1654513660000|2022-06-06 11:07:40|94046.4|94021.4|94050.1|94025.1|94052|94027|94044|94019|41
1654513670000|2022-06-06 11:07:50|94049.9|94024.9|94044.4|94019.4|94050.3|94025.3|94044.4|94019.4|35
1654513680000|2022-06-06 11:08:00|94044.5|94019.5|94039|94014|94044.5|94019.5|94037.5|94012.5|42
1654513690000|2022-06-06 11:08:10|94039.1|94014.1|94042.3|94017.3|94044.2|94019.2|94039.1|94014.1|36
1654513700000|2022-06-06 11:08:20|94042.6|94017.6|94039.6|94014.6|94043.2|94018.2|94038.6|94013.6|27
1654513710000|2022-06-06 11:08:30|94039.8|94014.8|94038.2|94013.2|94040.2|94015.2|94037.8|94012.8|24
1654513720000|2022-06-06 11:08:40|94038.1|94013.1|94008.6|93983.6|94038.1|94013.1|94007.5|93982.5|49
1654513730000|2022-06-06 11:08:50|94008.9|93983.9|94013.7|93988.7|94016.2|93991.2|94006.9|93981.9|52
1654513740000|2022-06-06 11:09:00|94016.1|93991.1|94014.4|93989.4|94022.9|93997.9|94010.4|93985.4|44
1654513750000|2022-06-06 11:09:10|94014.2|93989.2|94014.7|93989.7|94016.7|93991.7|94014|93989|28
1654513760000|2022-06-06 11:09:20|94014.9|93989.9|94016.6|93991.6|94020|93995|94013.9|93988.9|34
1654513770000|2022-06-06 11:09:30|94016.8|93991.8|94020.8|93995.8|94020.8|93995.8|94016.8|93991.8|28
1654513780000|2022-06-06 11:09:40|94019.2|93994.2|94033.7|94008.7|94036.2|94011.2|94019|93994|43
1654513790000|2022-06-06 11:09:50|94033.5|94008.5|94028.3|94003.3|94035.4|94010.4|94027.2|94002.2|43
1654513800000|2022-06-06 11:10:00|94027.5|94002.5|94025.9|94000.9|94029.6|94004.6|94025.9|94000.9|41
1654513810000|2022-06-06 11:10:10|94026.4|94001.4|94024.1|93999.1|94027.5|94002.5|94023.5|93998.5|43
1654513820000|2022-06-06 11:10:20|94024.6|93999.6|94008.9|93983.9|94024.7|93999.7|94007.3|93982.3|40
1654513830000|2022-06-06 11:10:30|94008.8|93983.8|93997.4|93972.4|94012.5|93987.5|93995.7|93970.7|41
1654513840000|2022-06-06 11:10:40|93997.9|93972.9|94000.7|93975.7|94001.5|93976.5|93995.7|93970.7|35
1654513850000|2022-06-06 11:10:50|94002.1|93977.1|94000.9|93975.9|94002.3|93977.3|94000.9|93975.9|27
1654513860000|2022-06-06 11:11:00|94001|93976|94004.7|93979.7|94005.4|93980.4|94000.7|93975.7|19
1654513870000|2022-06-06 11:11:10|94004.4|93979.4|94004.1|93979.1|94006.1|93981.1|94001.2|93976.2|48
1654513880000|2022-06-06 11:11:20|94004.5|93979.5|94005.1|93980.1|94009.2|93984.2|94002.7|93977.7|39
1654513890000|2022-06-06 11:11:30|94005.4|93980.4|94002.5|93977.5|94005.8|93980.8|94000.9|93975.9|33
1654513900000|2022-06-06 11:11:40|94004.4|93979.4|94003.3|93978.3|94006.4|93981.4|94002.2|93977.2|41
1654513910000|2022-06-06 11:11:50|94003.7|93978.7|94001.5|93976.5|94005.1|93980.1|94001.1|93976.1|39
1654513920000|2022-06-06 11:12:00|94001.6|93976.6|94003.4|93978.4|94003.4|93978.4|94001.3|93976.3|24
1654513930000|2022-06-06 11:12:10|94003.8|93978.8|94010.4|93985.4|94011.7|93986.7|94003.8|93978.8|35
1654513940000|2022-06-06 11:12:20|94009.7|93984.7|94009.1|93984.1|94013|93988|94007.5|93982.5|33
1654513950000|2022-06-06 11:12:30|94008.5|93983.5|94008.3|93983.3|94011.1|93986.1|94008.3|93983.3|26
1654513960000|2022-06-06 11:12:40|94008.2|93983.2|94003.2|93978.2|94008.2|93983.2|94002.7|93977.7|36
1654513970000|2022-06-06 11:12:50|94003.4|93978.4|93999.5|93974.5|94004.5|93979.5|93997.9|93972.9|37
1654513980000|2022-06-06 11:13:00|93999.7|93974.7|93995.5|93970.5|93999.7|93974.7|93995.1|93970.1|39
1654513990000|2022-06-06 11:13:10|93995.4|93970.4|93991.1|93966.1|93999.9|93974.9|93988.7|93963.7|39
1654514000000|2022-06-06 11:13:20|93991.5|93966.5|93990.9|93965.9|93992.1|93967.1|93989.4|93964.4|25
1654514010000|2022-06-06 11:13:30|93990.6|93965.6|93990.7|93965.7|93992.2|93967.2|93989.3|93964.3|28
1654514020000|2022-06-06 11:13:40|93990.6|93965.6|93992.8|93967.8|93999|93974|93990.6|93965.6|40
1654514030000|2022-06-06 11:13:50|93992.6|93967.6|93990.9|93965.9|93998|93973|93990.9|93965.9|28
1654514040000|2022-06-06 11:14:00|93992.7|93967.7|93986.6|93961.6|93994.5|93969.5|93984.2|93959.2|39
1654514050000|2022-06-06 11:14:10|93988.3|93963.3|93991|93966|93991.4|93966.4|93985.4|93960.4|31
1654514060000|2022-06-06 11:14:20|93987.9|93962.9|93983|93958|93991.5|93966.5|93981.5|93956.5|36
1654514070000|2022-06-06 11:14:30|93980.7|93955.7|93979.2|93954.2|93984.3|93959.3|93977.4|93952.4|40
1654514080000|2022-06-06 11:14:40|93979.7|93954.7|93987.8|93962.8|93987.9|93962.9|93979.1|93954.1|41
1654514090000|2022-06-06 11:14:50|93991.9|93966.9|93990|93965|93992.9|93967.9|93986.6|93961.6|26
1654514100000|2022-06-06 11:15:00|93990.5|93965.5|93987.8|93962.8|93995.3|93970.3|93987.8|93962.8|40
1654514110000|2022-06-06 11:15:10|93986.6|93961.6|93975.3|93950.3|93990.3|93965.3|93973.7|93948.7|40
1654514120000|2022-06-06 11:15:20|93975.8|93950.8|93962.8|93937.8|93978|93953|93951.4|93926.4|36
1654514130000|2022-06-06 11:15:30|93966.7|93941.7|93972.2|93947.2|93973.9|93948.9|93964.5|93939.5|39
1654514140000|2022-06-06 11:15:40|93973.2|93948.2|93999.6|93974.6|94000.5|93975.5|93970.5|93945.5|53
1654514150000|2022-06-06 11:15:50|94000.7|93975.7|94003.4|93978.4|94008.5|93983.5|94000.7|93975.7|38
1654514160000|2022-06-06 11:16:00|94003.3|93978.3|93995.4|93970.4|94004.9|93979.9|93990.2|93965.2|40
1654514170000|2022-06-06 11:16:10|93995.3|93970.3|94001.1|93976.1|94011.2|93986.2|93995.3|93970.3|50
1654514180000|2022-06-06 11:16:20|94001|93976|94013.9|93988.9|94014.2|93989.2|94000.9|93975.9|54
1654514190000|2022-06-06 11:16:30|94013.8|93988.8|93999.8|93974.8|94013.8|93988.8|93993.1|93968.1|50
1654514200000|2022-06-06 11:16:40|93999.3|93974.3|94004.9|93979.9|94008.2|93983.2|93998.1|93973.1|43
1654514210000|2022-06-06 11:16:50|94005|93980|94001.5|93976.5|94005.1|93980.1|93991.2|93966.2|42
1654514220000|2022-06-06 11:17:00|94001.2|93976.2|93991.6|93966.6|94002.9|93977.9|93989.6|93964.6|46
1654514230000|2022-06-06 11:17:10|93992.8|93967.8|94000.3|93975.3|94000.3|93975.3|93992.7|93967.7|37
1654514240000|2022-06-06 11:17:20|93999|93974|94005.2|93980.2|94005.7|93980.7|93993.4|93968.4|52
1654514250000|2022-06-06 11:17:30|94005.6|93980.6|94006.3|93981.3|94007.6|93982.6|94000.5|93975.5|27
1654514260000|2022-06-06 11:17:40|94005.8|93980.8|94009.5|93984.5|94010.2|93985.2|94005.8|93980.8|26
1654514270000|2022-06-06 11:17:50|94010.2|93985.2|94023.9|93998.9|94023.9|93998.9|94009|93984|39
1654514280000|2022-06-06 11:18:00|94026.7|94001.7|94025.3|94000.3|94029.6|94004.6|94025.3|94000.3|32
1654514290000|2022-06-06 11:18:10|94025.5|94000.5|94028.5|94003.5|94029|94004|94025.2|94000.2|31
1654514300000|2022-06-06 11:18:20|94027.5|94002.5|94026.5|94001.5|94028.3|94003.3|94026.3|94001.3|25
1654514310000|2022-06-06 11:18:30|94022.3|93997.3|94009.6|93984.6|94022.3|93997.3|94008.2|93983.2|35
1654514320000|2022-06-06 11:18:40|94008.6|93983.6|94007.9|93982.9|94009.5|93984.5|94007.8|93982.8|18
1654514330000|2022-06-06 11:18:50|94007.6|93982.6|93997.4|93972.4|94008.1|93983.1|93997.4|93972.4|30
1654514340000|2022-06-06 11:19:00|93997.6|93972.6|94001.1|93976.1|94001.1|93976.1|93997.4|93972.4|41
1654514350000|2022-06-06 11:19:10|94001|93976|94000.2|93975.2|94001.2|93976.2|93998.2|93973.2|19
1654514360000|2022-06-06 11:19:20|93999.2|93974.2|93998.8|93973.8|94000.1|93975.1|93998.8|93973.8|16
1654514370000|2022-06-06 11:19:30|93998.7|93973.7|94007.7|93982.7|94013.3|93988.3|93996.3|93971.3|40
1654514380000|2022-06-06 11:19:40|94008.1|93983.1|94008.5|93983.5|94010|93985|94007.3|93982.3|22
1654514390000|2022-06-06 11:19:50|94008.9|93983.9|94007|93982|94009.9|93984.9|94001.8|93976.8|44
1654514400000|2022-06-06 11:20:00|94006.2|93981.2|94002.8|93977.8|94012.4|93987.4|94000|93975|57
1654514410000|2022-06-06 11:20:10|94003.8|93978.8|94008.4|93983.4|94010|93985|94002.3|93977.3|41
1654514420000|2022-06-06 11:20:20|94009.5|93984.5|94008.8|93983.8|94009.5|93984.5|94006.2|93981.2|29
1654514430000|2022-06-06 11:20:30|94008.2|93983.2|94006.4|93981.4|94009.5|93984.5|94002.5|93977.5|38
1654514440000|2022-06-06 11:20:40|94002.8|93977.8|94008|93983|94010.4|93985.4|94002.8|93977.8|39
1654514450000|2022-06-06 11:20:50|94006.5|93981.5|94004.5|93979.5|94007.4|93982.4|94002|93977|34
1654514460000|2022-06-06 11:21:00|94005.5|93980.5|94028.6|94003.6|94029.9|94004.9|94004.3|93979.3|42
1654514470000|2022-06-06 11:21:10|94028.4|94003.4|94022.2|93997.2|94032.4|94007.4|94020.9|93995.9|46
1654514480000|2022-06-06 11:21:20|94021.7|93996.7|94021.6|93996.6|94024.6|93999.6|94020.7|93995.7|45
1654514490000|2022-06-06 11:21:30|94021.4|93996.4|94020.7|93995.7|94021.5|93996.5|94020.3|93995.3|19
1654514500000|2022-06-06 11:21:40|94021.4|93996.4|94024.3|93999.3|94026.7|94001.7|94019.6|93994.6|29
1654514510000|2022-06-06 11:21:50|94024.8|93999.8|94024.7|93999.7|94027.3|94002.3|94022.5|93997.5|32
1654514520000|2022-06-06 11:22:00|94026.1|94001.1|94024.3|93999.3|94030.2|94005.2|94023.7|93998.7|35
1654514530000|2022-06-06 11:22:10|94025.1|94000.1|94026.4|94001.4|94026.7|94001.7|94024|93999|22
1654514540000|2022-06-06 11:22:20|94026.5|94001.5|94024|93999|94027.8|94002.8|94020.6|93995.6|26
1654514550000|2022-06-06 11:22:30|94022.5|93997.5|94023.5|93998.5|94024.8|93999.8|94018.8|93993.8|31
1654514560000|2022-06-06 11:22:40|94026.6|94001.6|94025.2|94000.2|94029.9|94004.9|94020.5|93995.5|36
1654514570000|2022-06-06 11:22:50|94025.1|94000.1|94021.9|93996.9|94025.8|94000.8|94018.5|93993.5|44
1654514580000|2022-06-06 11:23:00|94021.8|93996.8|94024.4|93999.4|94024.6|93999.6|94021.3|93996.3|33
1654514590000|2022-06-06 11:23:10|94025.9|94000.9|94020.1|93995.1|94027.4|94002.4|94016.9|93991.9|41
1654514600000|2022-06-06 11:23:20|94018.6|93993.6|94017|93992|94019.7|93994.7|94015.7|93990.7|34
1654514610000|2022-06-06 11:23:30|94017.3|93992.3|94007.4|93982.4|94018|93993|94007.3|93982.3|44
1654514620000|2022-06-06 11:23:40|94007.3|93982.3|94005.4|93980.4|94014.8|93989.8|94004.5|93979.5|43
1654514630000|2022-06-06 11:23:50|94005.1|93980.1|94008.3|93983.3|94008.3|93983.3|94004.8|93979.8|37
1654514640000|2022-06-06 11:24:00|94008.2|93983.2|94000.6|93975.6|94009.8|93984.8|94000.6|93975.6|24
1654514650000|2022-06-06 11:24:10|94001.1|93976.1|93996.4|93971.4|94003|93978|93996.4|93971.4|31
1654514660000|2022-06-06 11:24:20|93996.2|93971.2|93997.9|93972.9|93998.3|93973.3|93992.1|93967.1|16
1654514670000|2022-06-06 11:24:30|93998.1|93973.1|93997.1|93972.1|93999.1|93974.1|93995.7|93970.7|21
1654514680000|2022-06-06 11:24:40|93996|93971|93998.6|93973.6|93998.8|93973.8|93995.3|93970.3|25
1654514690000|2022-06-06 11:24:50|93998.8|93973.8|93998.1|93973.1|93998.8|93973.8|93998|93973|21
1654514700000|2022-06-06 11:25:00|93997.2|93972.2|93996.7|93971.7|93997.6|93972.6|93996.6|93971.6|18
1654514710000|2022-06-06 11:25:10|93997.2|93972.2|93996.7|93971.7|93997.2|93972.2|93996.5|93971.5|16
1654514720000|2022-06-06 11:25:20|93997.1|93972.1|93995.4|93970.4|93997.1|93972.1|93995.4|93970.4|13
1654514730000|2022-06-06 11:25:30|93995.6|93970.6|93995.1|93970.1|93995.8|93970.8|93993|93968|11
1654514740000|2022-06-06 11:25:40|93993.5|93968.5|94010.7|93985.7|94011.1|93986.1|93993.5|93968.5|32
1654514750000|2022-06-06 11:25:50|94011.8|93986.8|94010.3|93985.3|94011.8|93986.8|94009.8|93984.8|25
1654514760000|2022-06-06 11:26:00|94010.2|93985.2|94012.1|93987.1|94012.4|93987.4|94009.8|93984.8|35
1654514770000|2022-06-06 11:26:10|94011.1|93986.1|94017.3|93992.3|94017.3|93992.3|94011.1|93986.1|30
1654514780000|2022-06-06 11:26:20|94017.6|93992.6|94019.6|93994.6|94021.2|93996.2|94015.6|93990.6|26
1654514790000|2022-06-06 11:26:30|94020.1|93995.1|94014.6|93989.6|94021.6|93996.6|94014.2|93989.2|41
1654514800000|2022-06-06 11:26:40|94013.8|93988.8|94007.9|93982.9|94013.8|93988.8|94007.7|93982.7|48
1654514810000|2022-06-06 11:26:50|94008|93983|94008.1|93983.1|94010.8|93985.8|94005.9|93980.9|36
1654514820000|2022-06-06 11:27:00|94008.3|93983.3|94007.6|93982.6|94009.7|93984.7|94005|93980|43
1654514830000|2022-06-06 11:27:10|94006|93981|93997.5|93972.5|94007.4|93982.4|93997.1|93972.1|35
1654514840000|2022-06-06 11:27:20|93997.9|93972.9|94004.7|93979.7|94004.7|93979.7|93995.9|93970.9|31
1654514850000|2022-06-06 11:27:30|94004.3|93979.3|94004.7|93979.7|94007.5|93982.5|94003.4|93978.4|30
1654514860000|2022-06-06 11:27:40|94005|93980|93997.8|93972.8|94005.5|93980.5|93994.7|93969.7|35
1654514870000|2022-06-06 11:27:50|93998.7|93973.7|94016.7|93991.7|94017.6|93992.6|93998|93973|37
1654514880000|2022-06-06 11:28:00|94015.8|93990.8|94010.9|93985.9|94019.4|93994.4|94010.7|93985.7|43
1654514890000|2022-06-06 11:28:10|94011|93986|94013.3|93988.3|94019.3|93994.3|94010.9|93985.9|39
1654514900000|2022-06-06 11:28:20|94012.7|93987.7|93991.9|93966.9|94019|93994|93990.1|93965.1|49
1654514910000|2022-06-06 11:28:30|93992|93967|93985.9|93960.9|93992.2|93967.2|93983.2|93958.2|46
1654514920000|2022-06-06 11:28:40|93985.8|93960.8|93988|93963|93988.3|93963.3|93985.8|93960.8|29
1654514930000|2022-06-06 11:28:50|93988.5|93963.5|93987.5|93962.5|93988.7|93963.7|93986|93961|32
1654514940000|2022-06-06 11:29:00|93987|93962|93989.8|93964.8|93999.3|93974.3|93986|93961|56
1654514950000|2022-06-06 11:29:10|93989.4|93964.4|93997.5|93972.5|94004.5|93979.5|93989.4|93964.4|39
1654514960000|2022-06-06 11:29:20|93997.7|93972.7|93996.8|93971.8|93997.9|93972.9|93996.3|93971.3|23
1654514970000|2022-06-06 11:29:30|93996.9|93971.9|93995.1|93970.1|93997.1|93972.1|93994.9|93969.9|16
1654514980000|2022-06-06 11:29:40|93995|93970|93994.9|93969.9|93996.1|93971.1|93988|93963|44
1654514990000|2022-06-06 11:29:50|93996.1|93971.1|93990.2|93965.2|94000.2|93975.2|93989.4|93964.4|31
1654515000000|2022-06-06 11:30:00|93990.5|93965.5|93993.6|93968.6|93993.8|93968.8|93988.6|93963.6|32
1654515010000|2022-06-06 11:30:10|93994.1|93969.1|93999.9|93974.9|94002.8|93977.8|93992.9|93967.9|30
1654515020000|2022-06-06 11:30:20|93999.8|93974.8|93995.3|93970.3|93999.9|93974.9|93993|93968|29
1654515030000|2022-06-06 11:30:30|93995.5|93970.5|93996.7|93971.7|93996.8|93971.8|93995.1|93970.1|25
1654515040000|2022-06-06 11:30:40|93996.9|93971.9|94019.3|93994.3|94019.5|93994.5|93996.9|93971.9|39
1654515050000|2022-06-06 11:30:50|94019.5|93994.5|94016.1|93991.1|94019.5|93994.5|94015.9|93990.9|16
1654515060000|2022-06-06 11:31:00|94015.7|93990.7|94016.5|93991.5|94017.4|93992.4|94015.7|93990.7|16
1654515070000|2022-06-06 11:31:10|94016.4|93991.4|94016.4|93991.4|94020.6|93995.6|94015.9|93990.9|23
1654515080000|2022-06-06 11:31:20|94019.6|93994.6|94016.7|93991.7|94019.6|93994.6|94016.1|93991.1|27
1654515090000|2022-06-06 11:31:30|94017.7|93992.7|94018.7|93993.7|94019.5|93994.5|94013.1|93988.1|31
1654515100000|2022-06-06 11:31:40|94018.4|93993.4|94020.5|93995.5|94021|93996|94017.6|93992.6|35
1654515110000|2022-06-06 11:31:50|94020.6|93995.6|94014.5|93989.5|94022.5|93997.5|94012.3|93987.3|37
1654515120000|2022-06-06 11:32:00|94014.3|93989.3|94018.8|93993.8|94019.2|93994.2|94012.1|93987.1|27
1654515130000|2022-06-06 11:32:10|94018.5|93993.5|94011.3|93986.3|94019.1|93994.1|94006.4|93981.4|30
1654515140000|2022-06-06 11:32:20|94011.5|93986.5|94012|93987|94012.4|93987.4|94011|93986|20
1654515150000|2022-06-06 11:32:30|94011.7|93986.7|94030.2|94005.2|94030.8|94005.8|94011.7|93986.7|32
1654515160000|2022-06-06 11:32:40|94030.1|94005.1|94029.7|94004.7|94030.1|94005.1|94028.8|94003.8|16
1654515170000|2022-06-06 11:32:50|94029.8|94004.8|94029.1|94004.1|94029.9|94004.9|94029.1|94004.1|17
1654515180000|2022-06-06 11:33:00|94029|94004|94021|93996|94029.1|94004.1|94020.4|93995.4|32
1654515190000|2022-06-06 11:33:10|94022.2|93997.2|94023.1|93998.1|94025.9|94000.9|94017.6|93992.6|40
1654515200000|2022-06-06 11:33:20|94021.9|93996.9|94024|93999|94024|93999|94021.9|93996.9|18
1654515210000|2022-06-06 11:33:30|94024.2|93999.2|94023.4|93998.4|94024.4|93999.4|94022.6|93997.6|24
1654515220000|2022-06-06 11:33:40|94024|93999|94022.7|93997.7|94028|94003|94021.5|93996.5|27
1654515230000|2022-06-06 11:33:50|94020.9|93995.9|94023|93998|94023.6|93998.6|94020.9|93995.9|17
1654515240000|2022-06-06 11:34:00|94023.3|93998.3|94019|93994|94023.3|93998.3|94017.8|93992.8|40
1654515250000|2022-06-06 11:34:10|94019.1|93994.1|94022.3|93997.3|94023.8|93998.8|94017.9|93992.9|26
1654515260000|2022-06-06 11:34:20|94018.6|93993.6|94018.1|93993.1|94022.5|93997.5|94017.9|93992.9|14
1654515270000|2022-06-06 11:34:30|94018.6|93993.6|94014|93989|94021.4|93996.4|94012.9|93987.9|20
1654515280000|2022-06-06 11:34:40|94015.7|93990.7|94021|93996|94021.9|93996.9|94014.4|93989.4|31
1654515290000|2022-06-06 11:34:50|94021.8|93996.8|94016.3|93991.3|94022|93997|94014|93989|39
1654515300000|2022-06-06 11:35:00|94016.2|93991.2|94018.8|93993.8|94019.4|93994.4|94015.7|93990.7|23
1654515310000|2022-06-06 11:35:10|94018.5|93993.5|94022.9|93997.9|94023.6|93998.6|94017.9|93992.9|22
1654515320000|2022-06-06 11:35:20|94022.5|93997.5|94022.5|93997.5|94023.2|93998.2|94021.8|93996.8|19
1654515330000|2022-06-06 11:35:30|94022.3|93997.3|94008.4|93983.4|94022.3|93997.3|94007.9|93982.9|35
1654515340000|2022-06-06 11:35:40|94007.9|93982.9|94008.9|93983.9|94009.4|93984.4|94007.9|93982.9|14
1654515350000|2022-06-06 11:35:50|94009.1|93984.1|94004.3|93979.3|94009.1|93984.1|94003.9|93978.9|31
1654515360000|2022-06-06 11:36:00|94004.2|93979.2|94003.9|93978.9|94004.3|93979.3|94003.2|93978.2|20
1654515370000|2022-06-06 11:36:10|94004|93979|94003.8|93978.8|94004.3|93979.3|94003.8|93978.8|10
1654515380000|2022-06-06 11:36:20|94001.9|93976.9|94002.1|93977.1|94003.9|93978.9|94001.9|93976.9|19
1654515390000|2022-06-06 11:36:30|94002.2|93977.2|93983.3|93958.3|94002.6|93977.6|93982.6|93957.6|35
1654515400000|2022-06-06 11:36:40|93983.8|93958.8|93994.7|93969.7|93995.6|93970.6|93982.4|93957.4|35
1654515410000|2022-06-06 11:36:50|93994.8|93969.8|93996.5|93971.5|93998.8|93973.8|93994.7|93969.7|26
1654515420000|2022-06-06 11:37:00|93996.4|93971.4|93996.4|93971.4|93996.6|93971.6|93995.7|93970.7|14
1654515430000|2022-06-06 11:37:10|93996.2|93971.2|93992.4|93967.4|93996.2|93971.2|93990.1|93965.1|27
1654515440000|2022-06-06 11:37:20|93992.3|93967.3|93983|93958|93992.5|93967.5|93978.8|93953.8|32
1654515450000|2022-06-06 11:37:30|93983.2|93958.2|93992.5|93967.5|93992.5|93967.5|93981.3|93956.3|34
1654515460000|2022-06-06 11:37:40|93992.8|93967.8|93989.9|93964.9|93992.8|93967.8|93989.7|93964.7|30
1654515470000|2022-06-06 11:37:50|93989.8|93964.8|93988.5|93963.5|94000.1|93975.1|93985.3|93960.3|42
1654515480000|2022-06-06 11:38:00|93989.5|93964.5|93989.5|93964.5|93990.8|93965.8|93989.1|93964.1|17
1654515490000|2022-06-06 11:38:10|93990.4|93965.4|93990|93965|93991|93966|93982.8|93957.8|48
1654515500000|2022-06-06 11:38:20|93989.6|93964.6|93989|93964|93990.7|93965.7|93986.6|93961.6|28
1654515510000|2022-06-06 11:38:30|93989.2|93964.2|93984.8|93959.8|93989.7|93964.7|93983.5|93958.5|27
1654515520000|2022-06-06 11:38:40|93983|93958|93985.4|93960.4|93991.3|93966.3|93982.5|93957.5|53
1654515530000|2022-06-06 11:38:50|93985.9|93960.9|93986|93961|93986.8|93961.8|93985.9|93960.9|15
1654515540000|2022-06-06 11:39:00|93986.6|93961.6|93986.8|93961.8|93986.8|93961.8|93985.7|93960.7|20
1654515550000|2022-06-06 11:39:10|93986.7|93961.7|93988.8|93963.8|93990.1|93965.1|93986.4|93961.4|17
1654515560000|2022-06-06 11:39:20|93989.3|93964.3|93987.7|93962.7|93989.3|93964.3|93987.6|93962.6|15
1654515570000|2022-06-06 11:39:30|93988.4|93963.4|93991.9|93966.9|93992.5|93967.5|93988|93963|22
1654515580000|2022-06-06 11:39:40|93992.3|93967.3|93998.4|93973.4|93999.3|93974.3|93992.1|93967.1|26
1654515590000|2022-06-06 11:39:50|93998.5|93973.5|93992|93967|94000.1|93975.1|93990.4|93965.4|17
1654515600000|2022-06-06 11:40:00|93992.4|93967.4|93991.7|93966.7|93993|93968|93988.6|93963.6|19
1654515610000|2022-06-06 11:40:10|93989.8|93964.8|93981.4|93956.4|93993.4|93968.4|93979.7|93954.7|37
1654515620000|2022-06-06 11:40:20|93980.8|93955.8|93979.7|93954.7|93981.6|93956.6|93979.3|93954.3|20
1654515630000|2022-06-06 11:40:30|93979.6|93954.6|93979.2|93954.2|93981.1|93956.1|93972.4|93947.4|33
1654515640000|2022-06-06 11:40:40|93979.6|93954.6|93979.7|93954.7|93982.1|93957.1|93979|93954|27
1654515650000|2022-06-06 11:40:50|93980.2|93955.2|93981.5|93956.5|93981.6|93956.6|93979.5|93954.5|24
1654515660000|2022-06-06 11:41:00|93981.6|93956.6|93981.7|93956.7|93983.7|93958.7|93979.2|93954.2|42
1654515670000|2022-06-06 11:41:10|93981.6|93956.6|93984|93959|93985.7|93960.7|93980.4|93955.4|43
1654515680000|2022-06-06 11:41:20|93983.6|93958.6|93983|93958|93984.6|93959.6|93981.4|93956.4|22
1654515690000|2022-06-06 11:41:30|93983.1|93958.1|93983.4|93958.4|93983.9|93958.9|93981.9|93956.9|21
1654515700000|2022-06-06 11:41:40|93982.2|93957.2|94001.3|93976.3|94001.3|93976.3|93982.2|93957.2|28
1654515710000|2022-06-06 11:41:50|94001.4|93976.4|94001.1|93976.1|94001.9|93976.9|94000|93975|37
1654515720000|2022-06-06 11:42:00|94000.8|93975.8|94003.1|93978.1|94004.3|93979.3|94000.3|93975.3|36
1654515730000|2022-06-06 11:42:10|94002.9|93977.9|94007|93982|94008.2|93983.2|94000.1|93975.1|34
1654515740000|2022-06-06 11:42:20|94007.3|93982.3|94006.3|93981.3|94007.9|93982.9|94006|93981|23
1654515750000|2022-06-06 11:42:30|94006.2|93981.2|94007.4|93982.4|94008.3|93983.3|94006.2|93981.2|26
1654515760000|2022-06-06 11:42:40|94007.5|93982.5|94008.6|93983.6|94008.9|93983.9|94006.1|93981.1|23
1654515770000|2022-06-06 11:42:50|94008.5|93983.5|94008.6|93983.6|94009.8|93984.8|94007.6|93982.6|25
1654515780000|2022-06-06 11:43:00|94008.3|93983.3|94006.6|93981.6|94010.5|93985.5|94006.6|93981.6|23
1654515790000|2022-06-06 11:43:10|94006.2|93981.2|94003.6|93978.6|94006.4|93981.4|94003.3|93978.3|28
1654515800000|2022-06-06 11:43:20|94003.5|93978.5|94004.3|93979.3|94005.1|93980.1|93998.8|93973.8|26
1654515810000|2022-06-06 11:43:30|94004.4|93979.4|94001|93976|94004.4|93979.4|94000.1|93975.1|22
1654515820000|2022-06-06 11:43:40|94001.3|93976.3|93999.9|93974.9|94001.4|93976.4|93999.4|93974.4|21
1654515830000|2022-06-06 11:43:50|93999.6|93974.6|94003.1|93978.1|94003.8|93978.8|93998.5|93973.5|31
1654515840000|2022-06-06 11:44:00|94003|93978|94002.7|93977.7|94004|93979|94002.7|93977.7|20
1654515850000|2022-06-06 11:44:10|94003|93978|94008.6|93983.6|94009|93984|94002.1|93977.1|25
1654515860000|2022-06-06 11:44:20|94008.7|93983.7|94009.4|93984.4|94009.4|93984.4|94008|93983|12
1654515870000|2022-06-06 11:44:30|94009.5|93984.5|94010.5|93985.5|94013.7|93988.7|94009|93984|31
1654515880000|2022-06-06 11:44:40|94010.4|93985.4|94011.4|93986.4|94012|93987|94010.3|93985.3|19
1654515890000|2022-06-06 11:44:50|94011.3|93986.3|94026.5|94001.5|94027.7|94002.7|94010.7|93985.7|31
1654515900000|2022-06-06 11:45:00|94026.1|94001.1|94027.7|94002.7|94027.9|94002.9|94023.2|93998.2|39
1654515910000|2022-06-06 11:45:10|94027.6|94002.6|94027.1|94002.1|94027.8|94002.8|94026.5|94001.5|30
1654515920000|2022-06-06 11:45:20|94027.3|94002.3|94027.8|94002.8|94027.8|94002.8|94027.3|94002.3|18
1654515930000|2022-06-06 11:45:30|94028|94003|94024|93999|94029.4|94004.4|94023.1|93998.1|27
1654515940000|2022-06-06 11:45:40|94025.6|94000.6|94021.9|93996.9|94027.2|94002.2|94021.4|93996.4|28
1654515950000|2022-06-06 11:45:50|94022.4|93997.4|94020.8|93995.8|94022.4|93997.4|94020.7|93995.7|20
1654515960000|2022-06-06 11:46:00|94020.7|93995.7|94021.5|93996.5|94022.2|93997.2|94020.6|93995.6|20
1654515970000|2022-06-06 11:46:10|94021.4|93996.4|94016.6|93991.6|94021.4|93996.4|94006|93981|47
1654515980000|2022-06-06 11:46:20|94016.7|93991.7|94015.7|93990.7|94017|93992|94014.2|93989.2|16
1654515990000|2022-06-06 11:46:30|94015.5|93990.5|94001.6|93976.6|94015.5|93990.5|94000.4|93975.4|41
1654516000000|2022-06-06 11:46:40|94001.4|93976.4|93998.7|93973.7|94002.7|93977.7|93998.3|93973.3|38
1654516010000|2022-06-06 11:46:50|93998.9|93973.9|94006.2|93981.2|94009.1|93984.1|93998.9|93973.9|31
1654516020000|2022-06-06 11:47:00|94008.2|93983.2|94002|93977|94010.1|93985.1|94001.7|93976.7|34
1654516030000|2022-06-06 11:47:10|94002.2|93977.2|94014|93989|94014.1|93989.1|94002.2|93977.2|32
1654516040000|2022-06-06 11:47:20|94014.1|93989.1|94013.1|93988.1|94014.1|93989.1|94010.5|93985.5|21
1654516050000|2022-06-06 11:47:30|94012.8|93987.8|94013.2|93988.2|94014.1|93989.1|94012.8|93987.8|15
1654516060000|2022-06-06 11:47:40|94013.3|93988.3|94014.7|93989.7|94015.3|93990.3|94013.2|93988.2|13
1654516070000|2022-06-06 11:47:50|94015.4|93990.4|94014.7|93989.7|94015.4|93990.4|94014.3|93989.3|20
1654516080000|2022-06-06 11:48:00|94014.5|93989.5|94013.6|93988.6|94014.8|93989.8|94013.6|93988.6|17
1654516090000|2022-06-06 11:48:10|94013.7|93988.7|94007.2|93982.2|94014.3|93989.3|93998.5|93973.5|29
1654516100000|2022-06-06 11:48:20|94006.8|93981.8|94009.9|93984.9|94011.4|93986.4|94006.4|93981.4|28
1654516110000|2022-06-06 11:48:30|94008.8|93983.8|94006.1|93981.1|94008.8|93983.8|94005.3|93980.3|18
1654516120000|2022-06-06 11:48:40|94005.6|93980.6|94000.3|93975.3|94006.7|93981.7|93999.8|93974.8|22
1654516130000|2022-06-06 11:48:50|94000.6|93975.6|94003|93978|94004.2|93979.2|94000.6|93975.6|22
1654516140000|2022-06-06 11:49:00|94001.8|93976.8|94014|93989|94014.6|93989.6|94001.8|93976.8|26
1654516150000|2022-06-06 11:49:10|94013.9|93988.9|94014.4|93989.4|94014.5|93989.5|94013.5|93988.5|14
1654516160000|2022-06-06 11:49:20|94014.3|93989.3|94022.7|93997.7|94022.8|93997.8|94014.3|93989.3|22
1654516170000|2022-06-06 11:49:30|94022.5|93997.5|94023.5|93998.5|94023.9|93998.9|94020.6|93995.6|33
1654516180000|2022-06-06 11:49:40|94023.2|93998.2|94043.9|94018.9|94044.9|94019.9|94022.7|93997.7|39
1654516190000|2022-06-06 11:49:50|94043.3|94018.3|94041.8|94016.8|94045.7|94020.7|94041.7|94016.7|32
1654516200000|2022-06-06 11:50:00|94041.1|94016.1|94044.2|94019.2|94046.6|94021.6|94040.9|94015.9|38
1654516210000|2022-06-06 11:50:10|94043.6|94018.6|94040.9|94015.9|94051.1|94026.1|94036.3|94011.3|51
1654516220000|2022-06-06 11:50:20|94040.8|94015.8|94045.3|94020.3|94045.9|94020.9|94037.6|94012.6|59
1654516230000|2022-06-06 11:50:30|94045.5|94020.5|94048.5|94023.5|94051|94026|94044.9|94019.9|43
1654516240000|2022-06-06 11:50:40|94048.9|94023.9|94049.5|94024.5|94053.4|94028.4|94048.7|94023.7|38
1654516250000|2022-06-06 11:50:50|94049.2|94024.2|94038.6|94013.6|94049.3|94024.3|94038.6|94013.6|41
1654516260000|2022-06-06 11:51:00|94038.4|94013.4|94031.1|94006.1|94038.9|94013.9|94030.9|94005.9|42
1654516270000|2022-06-06 11:51:10|94030.4|94005.4|94036.5|94011.5|94039.5|94014.5|94027.5|94002.5|51
1654516280000|2022-06-06 11:51:20|94036|94011|94041.9|94016.9|94042.8|94017.8|94036|94011|37
1654516290000|2022-06-06 11:51:30|94043|94018|94035.2|94010.2|94049.5|94024.5|94034.4|94009.4|44
1654516300000|2022-06-06 11:51:40|94036|94011|94042.4|94017.4|94045.8|94020.8|94036|94011|51
1654516310000|2022-06-06 11:51:50|94041.2|94016.2|94037.8|94012.8|94041.3|94016.3|94036.5|94011.5|38
1654516320000|2022-06-06 11:52:00|94037.7|94012.7|94033.7|94008.7|94037.7|94012.7|94032.9|94007.9|33
1654516330000|2022-06-06 11:52:10|94033.3|94008.3|94029.8|94004.8|94044.8|94019.8|94029.8|94004.8|38
1654516340000|2022-06-06 11:52:20|94029.7|94004.7|94023.6|93998.6|94030.7|94005.7|94023.6|93998.6|21
1654516350000|2022-06-06 11:52:30|94022.9|93997.9|94023.1|93998.1|94027.8|94002.8|94018.5|93993.5|42
1654516360000|2022-06-06 11:52:40|94024.1|93999.1|94020.2|93995.2|94025.9|94000.9|94019.5|93994.5|31
1654516370000|2022-06-06 11:52:50|94019.7|93994.7|94025.8|94000.8|94031.9|94006.9|94018|93993|59
1654516380000|2022-06-06 11:53:00|94026|94001|94029.8|94004.8|94030|94005|94023.9|93998.9|33
1654516390000|2022-06-06 11:53:10|94030.1|94005.1|94028.9|94003.9|94032.4|94007.4|94025.9|94000.9|39
1654516400000|2022-06-06 11:53:20|94029.2|94004.2|94033.6|94008.6|94033.9|94008.9|94028.4|94003.4|27
1654516410000|2022-06-06 11:53:30|94033.5|94008.5|94036.6|94011.6|94042.4|94017.4|94033.4|94008.4|28
1654516420000|2022-06-06 11:53:40|94036.8|94011.8|94041.4|94016.4|94042.6|94017.6|94036.2|94011.2|39
1654516430000|2022-06-06 11:53:50|94041.5|94016.5|94038.2|94013.2|94042.9|94017.9|94036.8|94011.8|27
1654516440000|2022-06-06 11:54:00|94037.1|94012.1|94039.1|94014.1|94043.3|94018.3|94037|94012|33
1654516450000|2022-06-06 11:54:10|94039.2|94014.2|94037.7|94012.7|94039.8|94014.8|94037.5|94012.5|17
1654516460000|2022-06-06 11:54:20|94037.9|94012.9|94031.5|94006.5|94037.9|94012.9|94029.4|94004.4|32
1654516470000|2022-06-06 11:54:30|94031.6|94006.6|94030.5|94005.5|94032.6|94007.6|94029.5|94004.5|40
1654516480000|2022-06-06 11:54:40|94030.4|94005.4|94029.6|94004.6|94031.8|94006.8|94027.6|94002.6|36
1654516490000|2022-06-06 11:54:50|94029|94004|94012.4|93987.4|94036.5|94011.5|94010.6|93985.6|48
1654516500000|2022-06-06 11:55:00|94012.8|93987.8|94016.2|93991.2|94017|93992|94010.6|93985.6|37
1654516510000|2022-06-06 11:55:10|94016.3|93991.3|94014.9|93989.9|94019|93994|94012.3|93987.3|40
1654516520000|2022-06-06 11:55:20|94016.1|93991.1|94025.6|94000.6|94028.1|94003.1|94015.4|93990.4|44
1654516530000|2022-06-06 11:55:30|94027.8|94002.8|94025.3|94000.3|94027.8|94002.8|94025.3|94000.3|29
1654516540000|2022-06-06 11:55:40|94025|94000|94021.5|93996.5|94025.2|94000.2|94020.7|93995.7|29
1654516550000|2022-06-06 11:55:50|94021.4|93996.4|94005|93980|94025.9|94000.9|94003.2|93978.2|39
1654516560000|2022-06-06 11:56:00|94006.1|93981.1|94020.2|93995.2|94028|94003|94006.1|93981.1|57
1654516570000|2022-06-06 11:56:10|94020.4|93995.4|94012.6|93987.6|94020.8|93995.8|94010.3|93985.3|42
1654516580000|2022-06-06 11:56:20|94012.8|93987.8|94023.6|93998.6|94023.6|93998.6|94004.8|93979.8|43
1654516590000|2022-06-06 11:56:30|94023.1|93998.1|94027.8|94002.8|94028.7|94003.7|94015.1|93990.1|43
1654516600000|2022-06-06 11:56:40|94026.9|94001.9|94029.4|94004.4|94031.6|94006.6|94026.5|94001.5|44
1654516610000|2022-06-06 11:56:50|94029.3|94004.3|94040.3|94015.3|94048.8|94023.8|94029.3|94004.3|55
1654516620000|2022-06-06 11:57:00|94040|94015|94039.1|94014.1|94044.9|94019.9|94037.8|94012.8|50
1654516630000|2022-06-06 11:57:10|94038.9|94013.9|94033.7|94008.7|94048.4|94023.4|94033|94008|47
1654516640000|2022-06-06 11:57:20|94032.9|94007.9|94024.6|93999.6|94033.6|94008.6|94016.4|93991.4|64
1654516650000|2022-06-06 11:57:30|94023.7|93998.7|94018.1|93993.1|94023.7|93998.7|94017.7|93992.7|46
1654516660000|2022-06-06 11:57:40|94016.2|93991.2|94019.4|93994.4|94022.9|93997.9|94015.3|93990.3|53
1654516670000|2022-06-06 11:57:50|94019.1|93994.1|94021.7|93996.7|94022.3|93997.3|94018.7|93993.7|49
1654516680000|2022-06-06 11:58:00|94021.5|93996.5|94027.1|94002.1|94027.3|94002.3|94019.5|93994.5|43
1654516690000|2022-06-06 11:58:10|94026.5|94001.5|94029|94004|94035.5|94010.5|94026.4|94001.4|47
1654516700000|2022-06-06 11:58:20|94029.3|94004.3|94027.9|94002.9|94029.3|94004.3|94027.5|94002.5|32
1654516710000|2022-06-06 11:58:30|94027.8|94002.8|94032.1|94007.1|94036.2|94011.2|94027.1|94002.1|45
1654516720000|2022-06-06 11:58:40|94032.8|94007.8|94030.4|94005.4|94039.3|94014.3|94030.1|94005.1|40
1654516730000|2022-06-06 11:58:50|94029.5|94004.5|94032.4|94007.4|94033.9|94008.9|94029.3|94004.3|38
1654516740000|2022-06-06 11:59:00|94032.5|94007.5|94048.2|94023.2|94048.2|94023.2|94032.2|94007.2|50
1654516750000|2022-06-06 11:59:10|94050.3|94025.3|94053.3|94028.3|94053.6|94028.6|94047.2|94022.2|38
1654516760000|2022-06-06 11:59:20|94052.5|94027.5|94044.2|94019.2|94052.5|94027.5|94041.5|94016.5|32
1654516770000|2022-06-06 11:59:30|94043.3|94018.3|94037.8|94012.8|94046.4|94021.4|94037.4|94012.4|32
1654516780000|2022-06-06 11:59:40|94036.9|94011.9|94010.6|93985.6|94037.8|94012.8|93999.8|93974.8|63
1654516790000|2022-06-06 11:59:50|94010.3|93985.3|94008.4|93983.4|94012.2|93987.2|94007|93982|59
1654516800000|2022-06-06 12:00:00|94008.6|93983.6|94031.8|94006.8|94035.8|94010.8|94005.7|93980.7|61
1654516810000|2022-06-06 12:00:10|94030.8|94005.8|94031.7|94006.7|94035|94010|94023.8|93998.8|57
1654516820000|2022-06-06 12:00:20|94031.1|94006.1|94048.4|94023.4|94053.7|94028.7|94030.5|94005.5|59
1654516830000|2022-06-06 12:00:30|94048.2|94023.2|94044.2|94019.2|94049.2|94024.2|94044.2|94019.2|37
1654516840000|2022-06-06 12:00:40|94044.1|94019.1|94032.1|94007.1|94051|94026|94031.2|94006.2|45
1654516850000|2022-06-06 12:00:50|94032.4|94007.4|94027.9|94002.9|94032.4|94007.4|94022.6|93997.6|43
1654516860000|2022-06-06 12:01:00|94028.1|94003.1|94023.7|93998.7|94028.4|94003.4|94021.4|93996.4|40
1654516870000|2022-06-06 12:01:10|94023.4|93998.4|93991.7|93966.7|94025.6|94000.6|93987.1|93962.1|42
1654516880000|2022-06-06 12:01:20|93992|93967|93997.4|93972.4|94000.7|93975.7|93987.9|93962.9|51
1654516890000|2022-06-06 12:01:30|93999.2|93974.2|93998.7|93973.7|94003.9|93978.9|93995.3|93970.3|45
1654516900000|2022-06-06 12:01:40|93998.2|93973.2|93987.2|93962.2|93998.6|93973.6|93987.2|93962.2|42
1654516910000|2022-06-06 12:01:50|93984.4|93959.4|93994.6|93969.6|93996.5|93971.5|93982.8|93957.8|48
1654516920000|2022-06-06 12:02:00|93994.7|93969.7|93998|93973|93998.9|93973.9|93993.6|93968.6|37
1654516930000|2022-06-06 12:02:10|93997.5|93972.5|93993|93968|93997.5|93972.5|93990.5|93965.5|45
1654516940000|2022-06-06 12:02:20|93995|93970|93992.9|93967.9|93995.6|93970.6|93992|93967|48
1654516950000|2022-06-06 12:02:30|93992.8|93967.8|93996|93971|93998.2|93973.2|93992.8|93967.8|39
1654516960000|2022-06-06 12:02:40|93995.9|93970.9|93993.5|93968.5|93997.7|93972.7|93993.5|93968.5|39
1654516970000|2022-06-06 12:02:50|93993.6|93968.6|93996.2|93971.2|93996.7|93971.7|93993.4|93968.4|22
1654516980000|2022-06-06 12:03:00|93995.1|93970.1|93995.8|93970.8|93997.4|93972.4|93994.2|93969.2|27
1654516990000|2022-06-06 12:03:10|93995.9|93970.9|93993.9|93968.9|93995.9|93970.9|93992.2|93967.2|20
1654517000000|2022-06-06 12:03:20|93994.9|93969.9|94008.4|93983.4|94008.4|93983.4|93994.3|93969.3|38
1654517010000|2022-06-06 12:03:30|94010.6|93985.6|94012.6|93987.6|94013|93988|94010.4|93985.4|26
1654517020000|2022-06-06 12:03:40|94013.1|93988.1|94012.8|93987.8|94013.2|93988.2|94012.3|93987.3|20
1654517030000|2022-06-06 12:03:50|94013.9|93988.9|94012.2|93987.2|94013.9|93988.9|94008|93983|31
1654517040000|2022-06-06 12:04:00|94012.8|93987.8|94025.8|94000.8|94026.6|94001.6|94011.2|93986.2|50
1654517050000|2022-06-06 12:04:10|94024.4|93999.4|94025.6|94000.6|94026.8|94001.8|94023.1|93998.1|31
1654517060000|2022-06-06 12:04:20|94026|94001|94037.5|94012.5|94040.3|94015.3|94024.4|93999.4|50
1654517070000|2022-06-06 12:04:30|94037|94012|94038.4|94013.4|94043.5|94018.5|94035.7|94010.7|50
1654517080000|2022-06-06 12:04:40|94036.4|94011.4|94036.5|94011.5|94039.4|94014.4|94032.2|94007.2|56
1654517090000|2022-06-06 12:04:50|94038|94013|94037.6|94012.6|94040.6|94015.6|94037.3|94012.3|42
1654517100000|2022-06-06 12:05:00|94037.7|94012.7|94036.5|94011.5|94038.4|94013.4|94036|94011|29
1654517110000|2022-06-06 12:05:10|94036.1|94011.1|94033.9|94008.9|94037.2|94012.2|94032.9|94007.9|28
1654517120000|2022-06-06 12:05:20|94032.1|94007.1|94045.7|94020.7|94047.2|94022.2|94031.1|94006.1|40
1654517130000|2022-06-06 12:05:30|94046.3|94021.3|94039.8|94014.8|94046.8|94021.8|94038.3|94013.3|33
1654517140000|2022-06-06 12:05:40|94039.6|94014.6|94036.3|94011.3|94041.7|94016.7|94036.3|94011.3|38
1654517150000|2022-06-06 12:05:50|94036|94011|94026.6|94001.6|94036|94011|94026.6|94001.6|41
1654517160000|2022-06-06 12:06:00|94026.7|94001.7|94026.4|94001.4|94026.8|94001.8|94025.9|94000.9|18
1654517170000|2022-06-06 12:06:10|94025.9|94000.9|94019.3|93994.3|94026.1|94001.1|94018.7|93993.7|32
1654517180000|2022-06-06 12:06:20|94019.6|93994.6|94019.4|93994.4|94019.6|93994.6|94018|93993|20
1654517190000|2022-06-06 12:06:30|94019.2|93994.2|94019.1|93994.1|94019.8|93994.8|94018.7|93993.7|10
1654517200000|2022-06-06 12:06:40|94019.3|93994.3|94019.3|93994.3|94023.1|93998.1|94018.8|93993.8|39
1654517210000|2022-06-06 12:06:50|94020|93995|94028.8|94003.8|94030.3|94005.3|94017.7|93992.7|26
1654517220000|2022-06-06 12:07:00|94029|94004|94025.6|94000.6|94029|94004|94023.9|93998.9|28
1654517230000|2022-06-06 12:07:10|94026.7|94001.7|94021.9|93996.9|94026.7|94001.7|94019.3|93994.3|27
1654517240000|2022-06-06 12:07:20|94020.8|93995.8|94021.3|93996.3|94024.9|93999.9|94020.8|93995.8|19
1654517250000|2022-06-06 12:07:30|94022|93997|94022.6|93997.6|94024.4|93999.4|94020.7|93995.7|27
1654517260000|2022-06-06 12:07:40|94022.2|93997.2|94022.3|93997.3|94023.1|93998.1|94021.7|93996.7|16
1654517270000|2022-06-06 12:07:50|94022.4|93997.4|94026.4|94001.4|94041.3|94016.3|94020.5|93995.5|43
1654517280000|2022-06-06 12:08:00|94026.3|94001.3|94028.8|94003.8|94033.8|94008.8|94026.3|94001.3|34
1654517290000|2022-06-06 12:08:10|94028.2|94003.2|94030.3|94005.3|94032.8|94007.8|94026.6|94001.6|16
1654517300000|2022-06-06 12:08:20|94030.1|94005.1|94029|94004|94033.6|94008.6|94028.9|94003.9|17
1654517310000|2022-06-06 12:08:30|94031.7|94006.7|94027.5|94002.5|94031.7|94006.7|94027.3|94002.3|17
1654517320000|2022-06-06 12:08:40|94027.1|94002.1|94026.5|94001.5|94032.2|94007.2|94024.6|93999.6|27
1654517330000|2022-06-06 12:08:50|94025.5|94000.5|94013.9|93988.9|94026|94001|94012.1|93987.1|37
1654517340000|2022-06-06 12:09:00|94014.1|93989.1|94012.7|93987.7|94015|93990|94011.9|93986.9|29
1654517350000|2022-06-06 12:09:10|94012.6|93987.6|94010.9|93985.9|94012.9|93987.9|94008.3|93983.3|28
1654517360000|2022-06-06 12:09:20|94011.2|93986.2|94010.9|93985.9|94017.8|93992.8|94010.2|93985.2|34
1654517370000|2022-06-06 12:09:30|94012|93987|94011.6|93986.6|94015.6|93990.6|94008|93983|33
1654517380000|2022-06-06 12:09:40|94011.5|93986.5|94009.6|93984.6|94013.3|93988.3|94008.1|93983.1|43
1654517390000|2022-06-06 12:09:50|94010.7|93985.7|94011.2|93986.2|94013.8|93988.8|94009.9|93984.9|37
1654517400000|2022-06-06 12:10:00|94010.7|93985.7|94013.9|93988.9|94014.4|93989.4|94010.7|93985.7|29
1654517410000|2022-06-06 12:10:10|94013.7|93988.7|94032.6|94007.6|94037.4|94012.4|94013.3|93988.3|38
1654517420000|2022-06-06 12:10:20|94032.2|94007.2|94032.1|94007.1|94033.5|94008.5|94029|94004|38
1654517430000|2022-06-06 12:10:30|94032.8|94007.8|94030.5|94005.5|94035.2|94010.2|94027.9|94002.9|30
1654517440000|2022-06-06 12:10:40|94029.9|94004.9|94017.2|93992.2|94030.2|94005.2|94014.2|93989.2|31
1654517450000|2022-06-06 12:10:50|94016.2|93991.2|94012|93987|94018.8|93993.8|94012|93987|29
1654517460000|2022-06-06 12:11:00|94011.5|93986.5|94013.7|93988.7|94015.2|93990.2|94010.9|93985.9|32
1654517470000|2022-06-06 12:11:10|94013.9|93988.9|94013.7|93988.7|94014.9|93989.9|94011.8|93986.8|19
1654517480000|2022-06-06 12:11:20|94013.9|93988.9|94018.6|93993.6|94020.1|93995.1|94013.2|93988.2|33
1654517490000|2022-06-06 12:11:30|94020.3|93995.3|94026.9|94001.9|94027.3|94002.3|94020.1|93995.1|28
1654517500000|2022-06-06 12:11:40|94026.6|94001.6|94033.8|94008.8|94040.3|94015.3|94026.6|94001.6|39
1654517510000|2022-06-06 12:11:50|94035.2|94010.2|94036.2|94011.2|94042.4|94017.4|94030.5|94005.5|34
1654517520000|2022-06-06 12:12:00|94035.4|94010.4|94034.1|94009.1|94036.7|94011.7|94033.2|94008.2|30
1654517530000|2022-06-06 12:12:10|94034.2|94009.2|94019.6|93994.6|94034.7|94009.7|94019|93994|30
1654517540000|2022-06-06 12:12:20|94018.6|93993.6|94009.9|93984.9|94022.7|93997.7|94009.9|93984.9|36
1654517550000|2022-06-06 12:12:30|94011.1|93986.1|94015.2|93990.2|94018.6|93993.6|94010.2|93985.2|29
1654517560000|2022-06-06 12:12:40|94015.1|93990.1|94024|93999|94024.6|93999.6|94015.1|93990.1|30
1654517570000|2022-06-06 12:12:50|94024.4|93999.4|94033.2|94008.2|94036.7|94011.7|94023.4|93998.4|39
1654517580000|2022-06-06 12:13:00|94033.3|94008.3|94029.2|94004.2|94035.4|94010.4|94028.4|94003.4|52
1654517590000|2022-06-06 12:13:10|94029.1|94004.1|94029.2|94004.2|94030.4|94005.4|94024.4|93999.4|42
1654517600000|2022-06-06 12:13:20|94028.9|94003.9|94028.7|94003.7|94030.1|94005.1|94028|94003|52
1654517610000|2022-06-06 12:13:30|94028.6|94003.6|94030.9|94005.9|94031.5|94006.5|94028.5|94003.5|37
1654517620000|2022-06-06 12:13:40|94030.7|94005.7|94030.2|94005.2|94031.2|94006.2|94029.3|94004.3|44
1654517630000|2022-06-06 12:13:50|94030.4|94005.4|94031.8|94006.8|94032.5|94007.5|94030.1|94005.1|39
1654517640000|2022-06-06 12:14:00|94031.9|94006.9|94032.3|94007.3|94032.4|94007.4|94030.2|94005.2|44
1654517650000|2022-06-06 12:14:10|94032|94007|94033.7|94008.7|94033.9|94008.9|94031.6|94006.6|52
1654517660000|2022-06-06 12:14:20|94033.8|94008.8|94034.1|94009.1|94035.4|94010.4|94033.3|94008.3|37
1654517670000|2022-06-06 12:14:30|94033.9|94008.9|94036.4|94011.4|94037.8|94012.8|94033.9|94008.9|31
1654517680000|2022-06-06 12:14:40|94036.5|94011.5|94039.2|94014.2|94045.4|94020.4|94034.7|94009.7|44
1654517690000|2022-06-06 12:14:50|94038.8|94013.8|94037.8|94012.8|94040.2|94015.2|94037.8|94012.8|34
1654517700000|2022-06-06 12:15:00|94038.3|94013.3|94046.2|94021.2|94050.7|94025.7|94038.1|94013.1|48
1654517710000|2022-06-06 12:15:10|94046.3|94021.3|94046.4|94021.4|94048.5|94023.5|94045.2|94020.2|31
1654517720000|2022-06-06 12:15:20|94046.5|94021.5|94069.5|94044.5|94071|94046|94046.3|94021.3|43
1654517730000|2022-06-06 12:15:30|94068.4|94043.4|94067.7|94042.7|94069.6|94044.6|94067.6|94042.6|29
1654517740000|2022-06-06 12:15:40|94067.8|94042.8|94069.9|94044.9|94072.2|94047.2|94067.5|94042.5|33
1654517750000|2022-06-06 12:15:50|94070|94045|94085.3|94060.3|94086|94061|94070|94045|44
1654517760000|2022-06-06 12:16:00|94085.2|94060.2|94103.8|94078.8|94104|94079|94085.1|94060.1|66
1654517770000|2022-06-06 12:16:10|94103.5|94078.5|94087.7|94062.7|94103.8|94078.8|94086.5|94061.5|53
1654517780000|2022-06-06 12:16:20|94088.2|94063.2|94084|94059|94088.3|94063.3|94083.4|94058.4|45
1654517790000|2022-06-06 12:16:30|94084.3|94059.3|94097.2|94072.2|94098.4|94073.4|94084.3|94059.3|45
1654517800000|2022-06-06 12:16:40|94097.5|94072.5|94091.3|94066.3|94097.5|94072.5|94090.1|94065.1|38
1654517810000|2022-06-06 12:16:50|94091.4|94066.4|94083.9|94058.9|94092.2|94067.2|94081.5|94056.5|50
1654517820000|2022-06-06 12:17:00|94084.5|94059.5|94082.7|94057.7|94084.6|94059.6|94082.2|94057.2|40
1654517830000|2022-06-06 12:17:10|94082.8|94057.8|94087.4|94062.4|94088.5|94063.5|94082.8|94057.8|34
1654517840000|2022-06-06 12:17:20|94087.6|94062.6|94088.1|94063.1|94088.3|94063.3|94087.2|94062.2|17
1654517850000|2022-06-06 12:17:30|94088.5|94063.5|94087.3|94062.3|94089.7|94064.7|94086.7|94061.7|25
1654517860000|2022-06-06 12:17:40|94087.6|94062.6|94085.6|94060.6|94090.3|94065.3|94084.4|94059.4|44
1654517870000|2022-06-06 12:17:50|94085.3|94060.3|94089.8|94064.8|94090.9|94065.9|94082.2|94057.2|32
1654517880000|2022-06-06 12:18:00|94090|94065|94095.7|94070.7|94096.9|94071.9|94088.6|94063.6|36
1654517890000|2022-06-06 12:18:10|94095.3|94070.3|94099|94074|94106.6|94081.6|94095.2|94070.2|43
1654517900000|2022-06-06 12:18:20|94098.8|94073.8|94095.2|94070.2|94098.8|94073.8|94086.6|94061.6|48
1654517910000|2022-06-06 12:18:30|94094.9|94069.9|94086|94061|94094.9|94069.9|94084.2|94059.2|52
1654517920000|2022-06-06 12:18:40|94086.1|94061.1|94088.2|94063.2|94093.7|94068.7|94085.8|94060.8|50
1654517930000|2022-06-06 12:18:50|94088.1|94063.1|94087.2|94062.2|94089|94064|94085.1|94060.1|24
1654517940000|2022-06-06 12:19:00|94087|94062|94076.6|94051.6|94087.2|94062.2|94076.4|94051.4|37
1654517950000|2022-06-06 12:19:10|94076.7|94051.7|94082.7|94057.7|94087.9|94062.9|94076.6|94051.6|39
1654517960000|2022-06-06 12:19:20|94083|94058|94081.4|94056.4|94083.1|94058.1|94081.3|94056.3|18
1654517970000|2022-06-06 12:19:30|94081.5|94056.5|94087.7|94062.7|94090.9|94065.9|94080.9|94055.9|32
1654517980000|2022-06-06 12:19:40|94087.9|94062.9|94104.1|94079.1|94105.4|94080.4|94087.4|94062.4|46
1654517990000|2022-06-06 12:19:50|94104.2|94079.2|94107.6|94082.6|94109.7|94084.7|94104.2|94079.2|33
1654518000000|2022-06-06 12:20:00|94104.3|94079.3|94107.3|94082.3|94108.6|94083.6|94103.2|94078.2|49
1654518010000|2022-06-06 12:20:10|94107.6|94082.6|94100.5|94075.5|94108.2|94083.2|94095.2|94070.2|54
1654518020000|2022-06-06 12:20:20|94100.4|94075.4|94094.1|94069.1|94100.4|94075.4|94094.1|94069.1|33
1654518030000|2022-06-06 12:20:30|94094.3|94069.3|94096.7|94071.7|94097.9|94072.9|94094.3|94069.3|28
1654518040000|2022-06-06 12:20:40|94096.9|94071.9|94096.4|94071.4|94097.1|94072.1|94096.4|94071.4|16
1654518050000|2022-06-06 12:20:50|94093.9|94068.9|94081.6|94056.6|94093.9|94068.9|94081|94056|43
1654518060000|2022-06-06 12:21:00|94081.2|94056.2|94080.9|94055.9|94081.7|94056.7|94078.5|94053.5|30
1654518070000|2022-06-06 12:21:10|94080.8|94055.8|94077.8|94052.8|94083.8|94058.8|94073.6|94048.6|58
1654518080000|2022-06-06 12:21:20|94077.6|94052.6|94078|94053|94083.2|94058.2|94077.6|94052.6|40
1654518090000|2022-06-06 12:21:30|94078.4|94053.4|94076.1|94051.1|94080|94055|94076|94051|44
1654518100000|2022-06-06 12:21:40|94076.2|94051.2|94076.8|94051.8|94084.4|94059.4|94076.2|94051.2|34
1654518110000|2022-06-06 12:21:50|94073.3|94048.3|94083.4|94058.4|94083.4|94058.4|94067|94042|54
1654518120000|2022-06-06 12:22:00|94087|94062|94082.2|94057.2|94089.9|94064.9|94081.6|94056.6|54
1654518130000|2022-06-06 12:22:10|94082.3|94057.3|94082.5|94057.5|94082.5|94057.5|94068.5|94043.5|39
1654518140000|2022-06-06 12:22:20|94079.9|94054.9|94079.7|94054.7|94088.1|94063.1|94079.7|94054.7|55
1654518150000|2022-06-06 12:22:30|94080.2|94055.2|94088.1|94063.1|94093|94068|94080.1|94055.1|47
1654518160000|2022-06-06 12:22:40|94088.3|94063.3|94090.8|94065.8|94091.6|94066.6|94080.7|94055.7|30
1654518170000|2022-06-06 12:22:50|94089.5|94064.5|94086.3|94061.3|94090.4|94065.4|94079.7|94054.7|53
1654518180000|2022-06-06 12:23:00|94085.9|94060.9|94085|94060|94085.9|94060.9|94076.6|94051.6|57
1654518190000|2022-06-06 12:23:10|94086.4|94061.4|94085.4|94060.4|94088.4|94063.4|94083.5|94058.5|41
1654518200000|2022-06-06 12:23:20|94085.2|94060.2|94087.6|94062.6|94090.7|94065.7|94078.7|94053.7|51
1654518210000|2022-06-06 12:23:30|94087.4|94062.4|94081.6|94056.6|94089.4|94064.4|94077|94052|55
1654518220000|2022-06-06 12:23:40|94082|94057|94103.6|94078.6|94103.6|94078.6|94082|94057|49
1654518230000|2022-06-06 12:23:50|94106.3|94081.3|94123.2|94098.2|94125.9|94100.9|94105.6|94080.6|58
1654518240000|2022-06-06 12:24:00|94122.5|94097.5|94121.7|94096.7|94123.3|94098.3|94118|94093|39
1654518250000|2022-06-06 12:24:10|94121.9|94096.9|94123.8|94098.8|94125.7|94100.7|94121.2|94096.2|26
1654518260000|2022-06-06 12:24:20|94123.6|94098.6|94120.9|94095.9|94123.7|94098.7|94120.1|94095.1|28
1654518270000|2022-06-06 12:24:30|94120.1|94095.1|94138.5|94113.5|94138.9|94113.9|94120.1|94095.1|29
1654518280000|2022-06-06 12:24:40|94138.7|94113.7|94141|94116|94149.5|94124.5|94136.8|94111.8|44
1654518290000|2022-06-06 12:24:50|94140.7|94115.7|94127.3|94102.3|94142.5|94117.5|94127.1|94102.1|52
1654518300000|2022-06-06 12:25:00|94126|94101|94130.4|94105.4|94131.3|94106.3|94121.6|94096.6|52
1654518310000|2022-06-06 12:25:10|94130.1|94105.1|94116.3|94091.3|94130.5|94105.5|94114.3|94089.3|54
1654518320000|2022-06-06 12:25:20|94114.6|94089.6|94111.7|94086.7|94120.6|94095.6|94111.2|94086.2|45
1654518330000|2022-06-06 12:25:30|94112|94087|94122.8|94097.8|94126.2|94101.2|94111.7|94086.7|42
1654518340000|2022-06-06 12:25:40|94122.4|94097.4|94126.9|94101.9|94133.9|94108.9|94121|94096|40
1654518350000|2022-06-06 12:25:50|94126.5|94101.5|94119.1|94094.1|94127.2|94102.2|94116.9|94091.9|47
1654518360000|2022-06-06 12:26:00|94118.2|94093.2|94105.1|94080.1|94118.7|94093.7|94104.7|94079.7|43
1654518370000|2022-06-06 12:26:10|94105.6|94080.6|94095.5|94070.5|94105.6|94080.6|94091.2|94066.2|51
1654518380000|2022-06-06 12:26:20|94095.1|94070.1|94085.4|94060.4|94096.3|94071.3|94084.6|94059.6|57
1654518390000|2022-06-06 12:26:30|94084|94059|94089.6|94064.6|94093.3|94068.3|94083.4|94058.4|35
1654518400000|2022-06-06 12:26:40|94090.8|94065.8|94088.5|94063.5|94090.9|94065.9|94087.6|94062.6|31
1654518410000|2022-06-06 12:26:50|94088.6|94063.6|94088.6|94063.6|94090.1|94065.1|94088.3|94063.3|39
1654518420000|2022-06-06 12:27:00|94089.1|94064.1|94075.5|94050.5|94089.5|94064.5|94075.5|94050.5|47
1654518430000|2022-06-06 12:27:10|94074.6|94049.6|94071.5|94046.5|94076.7|94051.7|94070.7|94045.7|41
1654518440000|2022-06-06 12:27:20|94070.6|94045.6|94072|94047|94074.3|94049.3|94070.2|94045.2|29
1654518450000|2022-06-06 12:27:30|94071.8|94046.8|94065.7|94040.7|94072.1|94047.1|94065|94040|25
1654518460000|2022-06-06 12:27:40|94066.4|94041.4|94081.3|94056.3|94083.2|94058.2|94066.4|94041.4|54
1654518470000|2022-06-06 12:27:50|94079.8|94054.8|94077.7|94052.7|94080.2|94055.2|94076.3|94051.3|42
1654518480000|2022-06-06 12:28:00|94077.8|94052.8|94072.6|94047.6|94095.8|94070.8|94072.6|94047.6|53
1654518490000|2022-06-06 12:28:10|94071.7|94046.7|94072.9|94047.9|94075.8|94050.8|94065|94040|61
1654518500000|2022-06-06 12:28:20|94072.1|94047.1|94065|94040|94076.9|94051.9|94065|94040|39
1654518510000|2022-06-06 12:28:30|94064|94039|94067.5|94042.5|94072|94047|94056.9|94031.9|43
1654518520000|2022-06-06 12:28:40|94067.9|94042.9|94081.4|94056.4|94081.4|94056.4|94067|94042|56
1654518530000|2022-06-06 12:28:50|94081.1|94056.1|94084.7|94059.7|94088.7|94063.7|94075.8|94050.8|40
1654518540000|2022-06-06 12:29:00|94084.5|94059.5|94085.1|94060.1|94094|94069|94078.9|94053.9|57
1654518550000|2022-06-06 12:29:10|94087.1|94062.1|94094.7|94069.7|94099.4|94074.4|94077.9|94052.9|46
1654518560000|2022-06-06 12:29:20|94094.8|94069.8|94102.4|94077.4|94103.7|94078.7|94093.1|94068.1|42
1654518570000|2022-06-06 12:29:30|94101.3|94076.3|94111.4|94086.4|94112.6|94087.6|94097.9|94072.9|35
1654518580000|2022-06-06 12:29:40|94112.8|94087.8|94086|94061|94114.7|94089.7|94085.7|94060.7|55
1654518590000|2022-06-06 12:29:50|94086.2|94061.2|94082.5|94057.5|94086.8|94061.8|94082.5|94057.5|39
1654518600000|2022-06-06 12:30:00|94080.7|94055.7|94062.3|94037.3|94082.1|94057.1|94054.8|94029.8|71
1654518610000|2022-06-06 12:30:10|94063.4|94038.4|94056.8|94031.8|94064|94039|94056.7|94031.7|47
1654518620000|2022-06-06 12:30:20|94056.6|94031.6|94055.3|94030.3|94059.5|94034.5|94054.6|94029.6|49
1654518630000|2022-06-06 12:30:30|94055.2|94030.2|94078.3|94053.3|94078.3|94053.3|94055.2|94030.2|42
1654518640000|2022-06-06 12:30:40|94077.8|94052.8|94075.6|94050.6|94080.5|94055.5|94073.4|94048.4|36
1654518650000|2022-06-06 12:30:50|94073.2|94048.2|94074|94049|94077.2|94052.2|94072.4|94047.4|32
1654518660000|2022-06-06 12:31:00|94074.1|94049.1|94081.5|94056.5|94086.7|94061.7|94073.9|94048.9|44
1654518670000|2022-06-06 12:31:10|94080.9|94055.9|94079.2|94054.2|94082.7|94057.7|94075.9|94050.9|47
1654518680000|2022-06-06 12:31:20|94080.1|94055.1|94078.5|94053.5|94081.4|94056.4|94077.1|94052.1|28
1654518690000|2022-06-06 12:31:30|94077.6|94052.6|94081.7|94056.7|94081.7|94056.7|94077.6|94052.6|33
1654518700000|2022-06-06 12:31:40|94081|94056|94078.8|94053.8|94081|94056|94076.5|94051.5|31
1654518710000|2022-06-06 12:31:50|94078.5|94053.5|94078.9|94053.9|94080.3|94055.3|94078.2|94053.2|25
1654518720000|2022-06-06 12:32:00|94079.2|94054.2|94078.9|94053.9|94082.5|94057.5|94078.3|94053.3|40
1654518730000|2022-06-06 12:32:10|94078.7|94053.7|94083.9|94058.9|94086.2|94061.2|94077.9|94052.9|43
1654518740000|2022-06-06 12:32:20|94083.6|94058.6|94107.3|94082.3|94110.9|94085.9|94083.6|94058.6|44
1654518750000|2022-06-06 12:32:30|94107|94082|94090.5|94065.5|94107.7|94082.7|94088.6|94063.6|50
1654518760000|2022-06-06 12:32:40|94090.1|94065.1|94085.9|94060.9|94090.5|94065.5|94085.9|94060.9|21
1654518770000|2022-06-06 12:32:50|94085.7|94060.7|94080.7|94055.7|94085.7|94060.7|94077.3|94052.3|50
1654518780000|2022-06-06 12:33:00|94080.4|94055.4|94092.8|94067.8|94096.1|94071.1|94078.3|94053.3|39
1654518790000|2022-06-06 12:33:10|94093.3|94068.3|94079.1|94054.1|94094.8|94069.8|94076.4|94051.4|42
1654518800000|2022-06-06 12:33:20|94078.5|94053.5|94073.9|94048.9|94079.1|94054.1|94068.9|94043.9|43
1654518810000|2022-06-06 12:33:30|94074|94049|94073.3|94048.3|94075.1|94050.1|94072.9|94047.9|23
1654518820000|2022-06-06 12:33:40|94073.5|94048.5|94080.4|94055.4|94091.8|94066.8|94072.5|94047.5|33
1654518830000|2022-06-06 12:33:50|94080.5|94055.5|94076.3|94051.3|94080.5|94055.5|94074.7|94049.7|38
1654518840000|2022-06-06 12:34:00|94076.9|94051.9|94079.9|94054.9|94082.1|94057.1|94075|94050|48
1654518850000|2022-06-06 12:34:10|94080.9|94055.9|94077.7|94052.7|94081.7|94056.7|94077.7|94052.7|37
1654518860000|2022-06-06 12:34:20|94078.5|94053.5|94076.2|94051.2|94080.2|94055.2|94074.8|94049.8|39
1654518870000|2022-06-06 12:34:30|94076|94051|94068.3|94043.3|94076|94051|94067.1|94042.1|35
1654518880000|2022-06-06 12:34:40|94067.6|94042.6|94065.9|94040.9|94067.8|94042.8|94064.4|94039.4|28
1654518890000|2022-06-06 12:34:50|94065.5|94040.5|94064|94039|94065.5|94040.5|94062.2|94037.2|25
1654518900000|2022-06-06 12:35:00|94064.4|94039.4|94050.2|94025.2|94065.6|94040.6|94040.8|94015.8|44
1654518910000|2022-06-06 12:35:10|94046.6|94021.6|94062.2|94037.2|94062.2|94037.2|94046.6|94021.6|35
1654518920000|2022-06-06 12:35:20|94062.1|94037.1|94061.5|94036.5|94062.9|94037.9|94061.1|94036.1|25
1654518930000|2022-06-06 12:35:30|94061.3|94036.3|94062.3|94037.3|94067.5|94042.5|94061.3|94036.3|30
1654518940000|2022-06-06 12:35:40|94062.1|94037.1|94061.7|94036.7|94063.2|94038.2|94059.8|94034.8|37
1654518950000|2022-06-06 12:35:50|94062|94037|94058.6|94033.6|94062|94037|94056.8|94031.8|32
1654518960000|2022-06-06 12:36:00|94058.5|94033.5|94063.1|94038.1|94064.8|94039.8|94058.5|94033.5|35
1654518970000|2022-06-06 12:36:10|94063.2|94038.2|94065.3|94040.3|94066.2|94041.2|94061.5|94036.5|16
1654518980000|2022-06-06 12:36:20|94065.8|94040.8|94077.5|94052.5|94077.5|94052.5|94064.7|94039.7|38
1654518990000|2022-06-06 12:36:30|94077.4|94052.4|94076.3|94051.3|94078.8|94053.8|94074.1|94049.1|34
1654519000000|2022-06-06 12:36:40|94076.7|94051.7|94066|94041|94077|94052|94062.7|94037.7|29
1654519010000|2022-06-06 12:36:50|94066.3|94041.3|94068.2|94043.2|94068.2|94043.2|94065.8|94040.8|26
1654519020000|2022-06-06 12:37:00|94068.5|94043.5|94052.4|94027.4|94068.5|94043.5|94050.7|94025.7|25
1654519030000|2022-06-06 12:37:10|94054.6|94029.6|94059.9|94034.9|94064.8|94039.8|94052.7|94027.7|49
1654519040000|2022-06-06 12:37:20|94060.9|94035.9|94051.5|94026.5|94060.9|94035.9|94050.4|94025.4|50
1654519050000|2022-06-06 12:37:30|94051.3|94026.3|94053.6|94028.6|94057.9|94032.9|94051.3|94026.3|42
1654519060000|2022-06-06 12:37:40|94053.9|94028.9|94054.9|94029.9|94054.9|94029.9|94052.9|94027.9|27
1654519070000|2022-06-06 12:37:50|94055.2|94030.2|94059.8|94034.8|94062.8|94037.8|94055.2|94030.2|47
1654519080000|2022-06-06 12:38:00|94059.5|94034.5|94073.3|94048.3|94073.8|94048.8|94058.8|94033.8|45
1654519090000|2022-06-06 12:38:10|94074.4|94049.4|94071.5|94046.5|94075|94050|94071.3|94046.3|21
1654519100000|2022-06-06 12:38:20|94071.7|94046.7|94072.5|94047.5|94073.7|94048.7|94071.5|94046.5|25
1654519110000|2022-06-06 12:38:30|94073.3|94048.3|94074.2|94049.2|94074.5|94049.5|94072.7|94047.7|35
1654519120000|2022-06-06 12:38:40|94073.9|94048.9|94075.9|94050.9|94083.8|94058.8|94065.4|94040.4|46
1654519130000|2022-06-06 12:38:50|94076|94051|94081.6|94056.6|94086.7|94061.7|94076|94051|38
1654519140000|2022-06-06 12:39:00|94081.8|94056.8|94083.7|94058.7|94086.3|94061.3|94081.5|94056.5|23
1654519150000|2022-06-06 12:39:10|94084.2|94059.2|94069.2|94044.2|94084.3|94059.3|94069.2|94044.2|48
1654519160000|2022-06-06 12:39:20|94069|94044|94072|94047|94073.3|94048.3|94069|94044|28
1654519170000|2022-06-06 12:39:30|94071.8|94046.8|94080.6|94055.6|94089.9|94064.9|94067.5|94042.5|40
1654519180000|2022-06-06 12:39:40|94080.2|94055.2|94084.2|94059.2|94084.2|94059.2|94078.9|94053.9|30
1654519190000|2022-06-06 12:39:50|94091.3|94066.3|94090|94065|94095.7|94070.7|94085.8|94060.8|44
1654519200000|2022-06-06 12:40:00|94090.5|94065.5|94099|94074|94104.2|94079.2|94088.8|94063.8|42
1654519210000|2022-06-06 12:40:10|94101.4|94076.4|94091.2|94066.2|94101.9|94076.9|94086|94061|52
1654519220000|2022-06-06 12:40:20|94090.9|94065.9|94086.7|94061.7|94090.9|94065.9|94084.1|94059.1|40
1654519230000|2022-06-06 12:40:30|94086.4|94061.4|94086.4|94061.4|94086.6|94061.6|94085.9|94060.9|14
1654519240000|2022-06-06 12:40:40|94086.2|94061.2|94086.3|94061.3|94087.5|94062.5|94084|94059|34
1654519250000|2022-06-06 12:40:50|94084|94059|94079.2|94054.2|94091.3|94066.3|94079.2|94054.2|41
1654519260000|2022-06-06 12:41:00|94078.5|94053.5|94071.1|94046.1|94079.9|94054.9|94069.8|94044.8|48
1654519270000|2022-06-06 12:41:10|94070.8|94045.8|94076.2|94051.2|94079.5|94054.5|94069.2|94044.2|51
1654519280000|2022-06-06 12:41:20|94075.9|94050.9|94077.5|94052.5|94078.5|94053.5|94074.3|94049.3|36
1654519290000|2022-06-06 12:41:30|94078.1|94053.1|94077.4|94052.4|94079.3|94054.3|94075.8|94050.8|32
1654519300000|2022-06-06 12:41:40|94075.5|94050.5|94072|94047|94077.5|94052.5|94065.1|94040.1|47
1654519310000|2022-06-06 12:41:50|94073.8|94048.8|94072|94047|94074.9|94049.9|94068|94043|37
1654519320000|2022-06-06 12:42:00|94071.7|94046.7|94071.3|94046.3|94072|94047|94068.6|94043.6|22
1654519330000|2022-06-06 12:42:10|94071.1|94046.1|94071.4|94046.4|94071.4|94046.4|94068.3|94043.3|25
1654519340000|2022-06-06 12:42:20|94072|94047|94065.7|94040.7|94072|94047|94065.4|94040.4|38
1654519350000|2022-06-06 12:42:30|94065.1|94040.1|94058.8|94033.8|94065.6|94040.6|94057.4|94032.4|35
1654519360000|2022-06-06 12:42:40|94057.9|94032.9|94059.9|94034.9|94061|94036|94057.9|94032.9|27
1654519370000|2022-06-06 12:42:50|94060.1|94035.1|94077.8|94052.8|94080.4|94055.4|94060.1|94035.1|43
1654519380000|2022-06-06 12:43:00|94078|94053|94090.1|94065.1|94091.5|94066.5|94075.2|94050.2|50
1654519390000|2022-06-06 12:43:10|94090.3|94065.3|94089.5|94064.5|94090.7|94065.7|94088.4|94063.4|30
1654519400000|2022-06-06 12:43:20|94089.4|94064.4|94088.9|94063.9|94090.7|94065.7|94088.1|94063.1|17
1654519410000|2022-06-06 12:43:30|94088.7|94063.7|94085.7|94060.7|94090.1|94065.1|94085.2|94060.2|19
1654519420000|2022-06-06 12:43:40|94085.5|94060.5|94073.3|94048.3|94087.3|94062.3|94072.9|94047.9|23
1654519430000|2022-06-06 12:43:50|94072.3|94047.3|94068.1|94043.1|94073.8|94048.8|94068|94043|31
1654519440000|2022-06-06 12:44:00|94068.2|94043.2|94057.3|94032.3|94068.2|94043.2|94056.6|94031.6|47
1654519450000|2022-06-06 12:44:10|94056.1|94031.1|94067.3|94042.3|94069.4|94044.4|94056.1|94031.1|36
1654519460000|2022-06-06 12:44:20|94067|94042|94068.3|94043.3|94069.2|94044.2|94067|94042|29
1654519470000|2022-06-06 12:44:30|94067.3|94042.3|94068.4|94043.4|94068.8|94043.8|94067.3|94042.3|15
1654519480000|2022-06-06 12:44:40|94068.9|94043.9|94077.1|94052.1|94079|94054|94068.9|94043.9|35
1654519490000|2022-06-06 12:44:50|94077.3|94052.3|94075.6|94050.6|94083.7|94058.7|94075.2|94050.2|49
1654519500000|2022-06-06 12:45:00|94075.7|94050.7|94066.3|94041.3|94076.4|94051.4|94064.5|94039.5|49
1654519510000|2022-06-06 12:45:10|94066.1|94041.1|94071.4|94046.4|94073.3|94048.3|94066.1|94041.1|36
1654519520000|2022-06-06 12:45:20|94072.5|94047.5|94064.3|94039.3|94072.5|94047.5|94063.6|94038.6|33
1654519530000|2022-06-06 12:45:30|94062.8|94037.8|94060.3|94035.3|94063.6|94038.6|94059.6|94034.6|32
1654519540000|2022-06-06 12:45:40|94060.9|94035.9|94044.7|94019.7|94061.7|94036.7|94039.6|94014.6|43
1654519550000|2022-06-06 12:45:50|94044.1|94019.1|94036.4|94011.4|94045.2|94020.2|94035.8|94010.8|37
1654519560000|2022-06-06 12:46:00|94036.3|94011.3|94044.1|94019.1|94045.1|94020.1|94034|94009|38
1654519570000|2022-06-06 12:46:10|94044.4|94019.4|94044.3|94019.3|94048.6|94023.6|94043.3|94018.3|17
1654519580000|2022-06-06 12:46:20|94044.2|94019.2|94020.9|93995.9|94044.4|94019.4|94020.2|93995.2|44
1654519590000|2022-06-06 12:46:30|94021.2|93996.2|94022.4|93997.4|94023.1|93998.1|94020.2|93995.2|42
1654519600000|2022-06-06 12:46:40|94022.6|93997.6|94021.6|93996.6|94024.9|93999.9|94019.6|93994.6|44
1654519610000|2022-06-06 12:46:50|94022.6|93997.6|94019.3|93994.3|94022.7|93997.7|94016.6|93991.6|37
1654519620000|2022-06-06 12:47:00|94019.9|93994.9|94016.4|93991.4|94020.1|93995.1|94013.8|93988.8|39
1654519630000|2022-06-06 12:47:10|94016.7|93991.7|94003.5|93978.5|94017|93992|94000.7|93975.7|45
1654519640000|2022-06-06 12:47:20|94001.1|93976.1|94010.5|93985.5|94011.5|93986.5|93996.2|93971.2|45
1654519650000|2022-06-06 12:47:30|94011.1|93986.1|94032.9|94007.9|94033.8|94008.8|94009.1|93984.1|41
1654519660000|2022-06-06 12:47:40|94033.1|94008.1|94031.5|94006.5|94035.1|94010.1|94030.9|94005.9|35
1654519670000|2022-06-06 12:47:50|94031.7|94006.7|94028.9|94003.9|94032.3|94007.3|94027.4|94002.4|27
1654519680000|2022-06-06 12:48:00|94026.7|94001.7|94031.6|94006.6|94032.5|94007.5|94018.6|93993.6|53
1654519690000|2022-06-06 12:48:10|94031.7|94006.7|94030.6|94005.6|94034.5|94009.5|94029.3|94004.3|43
1654519700000|2022-06-06 12:48:20|94030.3|94005.3|94027.2|94002.2|94030.3|94005.3|94026.6|94001.6|32
1654519710000|2022-06-06 12:48:30|94027|94002|94021.9|93996.9|94027|94002|94021|93996|28
1654519720000|2022-06-06 12:48:40|94021.5|93996.5|94017.5|93992.5|94022.3|93997.3|94016.2|93991.2|41
1654519730000|2022-06-06 12:48:50|94017.6|93992.6|94020.3|93995.3|94020.8|93995.8|94017.1|93992.1|39
1654519740000|2022-06-06 12:49:00|94023.6|93998.6|94023.9|93998.9|94032.3|94007.3|94019.7|93994.7|43
1654519750000|2022-06-06 12:49:10|94024.1|93999.1|94026.7|94001.7|94027.9|94002.9|94023.5|93998.5|35
1654519760000|2022-06-06 12:49:20|94026.3|94001.3|94022.7|93997.7|94026.8|94001.8|94022.1|93997.1|36
1654519770000|2022-06-06 12:49:30|94022.5|93997.5|94009.9|93984.9|94022.6|93997.6|94009.9|93984.9|49
1654519780000|2022-06-06 12:49:40|94009.3|93984.3|94012|93987|94014.8|93989.8|94006.1|93981.1|45
1654519790000|2022-06-06 12:49:50|94011.9|93986.9|94016.9|93991.9|94019|93994|94011.9|93986.9|35
1654519800000|2022-06-06 12:50:00|94017|93992|94011.2|93986.2|94017.3|93992.3|94010.9|93985.9|46
1654519810000|2022-06-06 12:50:10|94011|93986|94012.5|93987.5|94012.6|93987.6|94010.3|93985.3|20
1654519820000|2022-06-06 12:50:20|94012.2|93987.2|94010.6|93985.6|94012.5|93987.5|94010.6|93985.6|16
1654519830000|2022-06-06 12:50:30|94010.8|93985.8|94003.3|93978.3|94010.8|93985.8|94003.1|93978.1|28
1654519840000|2022-06-06 12:50:40|94003.5|93978.5|94002.7|93977.7|94003.5|93978.5|94002.5|93977.5|18
1654519850000|2022-06-06 12:50:50|94002.5|93977.5|94001.8|93976.8|94002.7|93977.7|94001.7|93976.7|16
1654519860000|2022-06-06 12:51:00|94001.9|93976.9|94017.1|93992.1|94018.3|93993.3|94001.9|93976.9|40
1654519870000|2022-06-06 12:51:10|94017|93992|94020.8|93995.8|94022.9|93997.9|94016.3|93991.3|28
1654519880000|2022-06-06 12:51:20|94021|93996|94020.8|93995.8|94021|93996|94020.3|93995.3|20
1654519890000|2022-06-06 12:51:30|94020.5|93995.5|94017.5|93992.5|94021.5|93996.5|94016|93991|43
1654519900000|2022-06-06 12:51:40|94015.2|93990.2|94015.3|93990.3|94016.5|93991.5|94013.7|93988.7|37
1654519910000|2022-06-06 12:51:50|94015.4|93990.4|94018.4|93993.4|94018.6|93993.6|94013.3|93988.3|28
1654519920000|2022-06-06 12:52:00|94018.8|93993.8|94017|93992|94021|93996|94016.2|93991.2|48
1654519930000|2022-06-06 12:52:10|94017.6|93992.6|94017|93992|94017.8|93992.8|94016.4|93991.4|37
1654519940000|2022-06-06 12:52:20|94016.4|93991.4|94014.5|93989.5|94017.4|93992.4|94014.5|93989.5|26
1654519950000|2022-06-06 12:52:30|94014|93989|94019.1|93994.1|94020.4|93995.4|94013.2|93988.2|36
1654519960000|2022-06-06 12:52:40|94018.6|93993.6|94019.7|93994.7|94021.3|93996.3|94017.7|93992.7|35
1654519970000|2022-06-06 12:52:50|94019.5|93994.5|94007.9|93982.9|94019.5|93994.5|94006.2|93981.2|35
1654519980000|2022-06-06 12:53:00|94007.6|93982.6|94020.2|93995.2|94021|93996|94006.3|93981.3|39
1654519990000|2022-06-06 12:53:10|94020.4|93995.4|94011.8|93986.8|94020.4|93995.4|94010.4|93985.4|38
1654520000000|2022-06-06 12:53:20|94012.4|93987.4|94011.6|93986.6|94012.4|93987.4|94008.7|93983.7|17
1654520010000|2022-06-06 12:53:30|94011.3|93986.3|94001.8|93976.8|94011.3|93986.3|94001.8|93976.8|31
1654520020000|2022-06-06 12:53:40|94002.9|93977.9|94000.5|93975.5|94002.9|93977.9|94000|93975|32
1654520030000|2022-06-06 12:53:50|94000.6|93975.6|93992.1|93967.1|94000.6|93975.6|93990.2|93965.2|38
1654520040000|2022-06-06 12:54:00|93992.6|93967.6|93987|93962|93993.4|93968.4|93986.4|93961.4|43
1654520050000|2022-06-06 12:54:10|93987.3|93962.3|93966.1|93941.1|93987.3|93962.3|93965.2|93940.2|46
1654520060000|2022-06-06 12:54:20|93966|93941|93964.8|93939.8|93966.9|93941.9|93963.9|93938.9|24
1654520070000|2022-06-06 12:54:30|93966.5|93941.5|93965.4|93940.4|93971.3|93946.3|93964.7|93939.7|33
1654520080000|2022-06-06 12:54:40|93961|93936|93953.2|93928.2|93961|93936|93946.4|93921.4|45
1654520090000|2022-06-06 12:54:50|93953.3|93928.3|93990.1|93965.1|93990.1|93965.1|93953.3|93928.3|57
1654520100000|2022-06-06 12:55:00|93990|93965|93979.5|93954.5|93994|93969|93976.9|93951.9|52
1654520110000|2022-06-06 12:55:10|93979.3|93954.3|93976.7|93951.7|93980|93955|93973.6|93948.6|54
1654520120000|2022-06-06 12:55:20|93976.6|93951.6|93967.9|93942.9|93976.6|93951.6|93967.9|93942.9|34
1654520130000|2022-06-06 12:55:30|93968|93943|93940.5|93915.5|93968.1|93943.1|93940|93915|36
1654520140000|2022-06-06 12:55:40|93940.4|93915.4|93937.8|93912.8|93942.7|93917.7|93937.5|93912.5|34
1654520150000|2022-06-06 12:55:50|93939.1|93914.1|93935.7|93910.7|93939.1|93914.1|93935.3|93910.3|30
1654520160000|2022-06-06 12:56:00|93935.6|93910.6|93943.1|93918.1|93943.6|93918.6|93935.6|93910.6|27
1654520170000|2022-06-06 12:56:10|93942.4|93917.4|93916.3|93891.3|93942.4|93917.4|93914.2|93889.2|47
1654520180000|2022-06-06 12:56:20|93917.9|93892.9|93913.8|93888.8|93919.6|93894.6|93912.4|93887.4|41
1654520190000|2022-06-06 12:56:30|93914.1|93889.1|93900.7|93875.7|93916.4|93891.4|93898.2|93873.2|38
1654520200000|2022-06-06 12:56:40|93900.2|93875.2|93925.5|93900.5|93926|93901|93897|93872|54
1654520210000|2022-06-06 12:56:50|93926.5|93901.5|93938.4|93913.4|93940.4|93915.4|93924.6|93899.6|47
1654520220000|2022-06-06 12:57:00|93938.6|93913.6|93934.9|93909.9|93939.6|93914.6|93918.4|93893.4|59
1654520230000|2022-06-06 12:57:10|93932.3|93907.3|93942.7|93917.7|93959.5|93934.5|93932.3|93907.3|59
1654520240000|2022-06-06 12:57:20|93942.9|93917.9|93958.7|93933.7|93964.6|93939.6|93940.9|93915.9|63
1654520250000|2022-06-06 12:57:30|93957|93932|93985.8|93960.8|93992.8|93967.8|93957|93932|57
1654520260000|2022-06-06 12:57:40|93985.2|93960.2|93982.7|93957.7|93985.4|93960.4|93980.6|93955.6|47
1654520270000|2022-06-06 12:57:50|93982.1|93957.1|93962.6|93937.6|93988.5|93963.5|93962.6|93937.6|55
1654520280000|2022-06-06 12:58:00|93960.3|93935.3|93950.3|93925.3|93962.2|93937.2|93949.2|93924.2|64
1654520290000|2022-06-06 12:58:10|93950.1|93925.1|93942.4|93917.4|93954.5|93929.5|93938.1|93913.1|51
1654520300000|2022-06-06 12:58:20|93942.6|93917.6|93944.8|93919.8|93947|93922|93942.3|93917.3|39
1654520310000|2022-06-06 12:58:30|93944.7|93919.7|93940.7|93915.7|93946|93921|93936.8|93911.8|45
1654520320000|2022-06-06 12:58:40|93939.8|93914.8|93936.3|93911.3|93940.8|93915.8|93936.3|93911.3|31
1654520330000|2022-06-06 12:58:50|93936.8|93911.8|93926.3|93901.3|93937|93912|93921.8|93896.8|50
1654520340000|2022-06-06 12:59:00|93926.1|93901.1|93912.6|93887.6|93935.5|93910.5|93910.5|93885.5|59
1654520350000|2022-06-06 12:59:10|93913.9|93888.9|93917.2|93892.2|93918.9|93893.9|93913.9|93888.9|42
1654520360000|2022-06-06 12:59:20|93918|93893|93933.8|93908.8|93934.3|93909.3|93917.3|93892.3|56
1654520370000|2022-06-06 12:59:30|93933.6|93908.6|93908|93883|93935.1|93910.1|93890|93865|48
1654520380000|2022-06-06 12:59:40|93907.9|93882.9|93895.4|93870.4|93907.9|93882.9|93886|93861|61
1654520390000|2022-06-06 12:59:50|93896.3|93871.3|93892.5|93867.5|93897.8|93872.8|93892.1|93867.1|50
1654520400000|2022-06-06 13:00:00|93892.2|93867.2|93892.1|93867.1|93893.4|93868.4|93889.4|93864.4|48
1654520410000|2022-06-06 13:00:10|93891.8|93866.8|93874.3|93849.3|93891.8|93866.8|93849.9|93824.9|67
1654520420000|2022-06-06 13:00:20|93873.9|93848.9|93862.1|93837.1|93873.9|93848.9|93860.5|93835.5|49
1654520430000|2022-06-06 13:00:30|93861.8|93836.8|93870|93845|93871.1|93846.1|93860.1|93835.1|52
1654520440000|2022-06-06 13:00:40|93869.9|93844.9|93852.3|93827.3|93872.3|93847.3|93852.3|93827.3|60
1654520450000|2022-06-06 13:00:50|93852.1|93827.1|93863.5|93838.5|93867|93842|93851.2|93826.2|47
1654520460000|2022-06-06 13:01:00|93863.1|93838.1|93855.6|93830.6|93863.6|93838.6|93854.7|93829.7|58
1654520470000|2022-06-06 13:01:10|93855.8|93830.8|93835.2|93810.2|93858.5|93833.5|93828.4|93791|56
1654520480000|2022-06-06 13:01:20|93838.2|93813.2|93855.1|93830.1|93857|93832|93837.6|93812.6|58
1654520490000|2022-06-06 13:01:30|93855.2|93830.2|93864.3|93839.3|93880.7|93855.7|93855.2|93830.2|66
1654520500000|2022-06-06 13:01:40|93863.7|93838.7|93861.4|93836.4|93863.7|93838.7|93860.1|93835.1|40
1654520510000|2022-06-06 13:01:50|93861.2|93836.2|93850.1|93825.1|93864.6|93839.6|93848.8|93823.8|48
1654520520000|2022-06-06 13:02:00|93850.3|93825.3|93861.7|93836.7|93867.9|93842.9|93849.2|93824.2|54
1654520530000|2022-06-06 13:02:10|93861.3|93836.3|93863.6|93838.6|93869.1|93844.1|93861.3|93836.3|56
1654520540000|2022-06-06 13:02:20|93865.6|93840.6|93848|93823|93867.1|93842.1|93847|93822|51
1654520550000|2022-06-06 13:02:30|93848.6|93823.6|93845.7|93820.7|93850|93825|93841.9|93816.9|46
1654520560000|2022-06-06 13:02:40|93845.9|93820.9|93844.8|93819.8|93846.3|93821.3|93843.2|93818.2|40
1654520570000|2022-06-06 13:02:50|93844.9|93819.9|93850.9|93825.9|93851.8|93826.8|93843.8|93818.8|43
1654520580000|2022-06-06 13:03:00|93849.3|93824.3|93846.2|93821.2|93850|93825|93845.2|93820.2|47
1654520590000|2022-06-06 13:03:10|93845.5|93820.5|93852.5|93827.5|93853.8|93828.8|93845.5|93820.5|35
1654520600000|2022-06-06 13:03:20|93852.7|93827.7|93859.4|93834.4|93860.7|93835.7|93850.7|93825.7|36
1654520610000|2022-06-06 13:03:30|93860|93835|93858.6|93833.6|93860|93835|93857|93832|26
1654520620000|2022-06-06 13:03:40|93857.3|93832.3|93862.2|93837.2|93868.7|93843.7|93856.7|93831.7|49
1654520630000|2022-06-06 13:03:50|93858.8|93833.8|93837.8|93812.8|93861.3|93836.3|93836.5|93811.5|51
1654520640000|2022-06-06 13:04:00|93838.1|93813.1|93846.6|93821.6|93849.9|93824.9|93833.9|93808.9|54
1654520650000|2022-06-06 13:04:10|93847.5|93822.5|93851|93826|93852|93827|93845.2|93820.2|37
1654520660000|2022-06-06 13:04:20|93850.9|93825.9|93846.6|93821.6|93851.6|93826.6|93846.1|93821.1|36
1654520670000|2022-06-06 13:04:30|93846|93821|93844.3|93819.3|93846.5|93821.5|93843.6|93818.6|25
1654520680000|2022-06-06 13:04:40|93843.7|93818.7|93869.1|93844.1|93872.6|93847.6|93840.8|93815.8|56
1654520690000|2022-06-06 13:04:50|93869.5|93844.5|93877.5|93852.5|93899.8|93874.8|93869.3|93844.3|62
1654520700000|2022-06-06 13:05:00|93877|93852|93879.8|93854.8|93881.5|93856.5|93866.6|93841.6|58
1654520710000|2022-06-06 13:05:10|93878.6|93853.6|93863.5|93838.5|93879.2|93854.2|93859.9|93834.9|46
1654520720000|2022-06-06 13:05:20|93863.9|93838.9|93862.6|93837.6|93864.6|93839.6|93861|93836|39
1654520730000|2022-06-06 13:05:30|93862.7|93837.7|93859.4|93834.4|93863.7|93838.7|93858.8|93833.8|28
1654520740000|2022-06-06 13:05:40|93859.2|93834.2|93871.9|93846.9|93872.4|93847.4|93855.1|93830.1|48
1654520750000|2022-06-06 13:05:50|93873.2|93848.2|93875.6|93850.6|93876.4|93851.4|93870.7|93845.7|18
1654520760000|2022-06-06 13:06:00|93875.2|93850.2|93868.1|93843.1|93875.2|93850.2|93868|93843|40
1654520770000|2022-06-06 13:06:10|93869|93844|93890.1|93865.1|93890.2|93865.2|93869|93844|41
1654520780000|2022-06-06 13:06:20|93890.3|93865.3|93882.5|93857.5|93892.2|93867.2|93881.3|93856.3|42
1654520790000|2022-06-06 13:06:30|93881.5|93856.5|93881.5|93856.5|93884.3|93859.3|93878.6|93853.6|46
1654520800000|2022-06-06 13:06:40|93881.9|93856.9|93883.6|93858.6|93884.3|93859.3|93881.3|93856.3|23
1654520810000|2022-06-06 13:06:50|93883.8|93858.8|93890.1|93865.1|93890.3|93865.3|93883.8|93858.8|21
1654520820000|2022-06-06 13:07:00|93891.2|93866.2|93891.2|93866.2|93891.6|93866.6|93889.4|93864.4|21
1654520830000|2022-06-06 13:07:10|93890.9|93865.9|93892.4|93867.4|93892.4|93867.4|93890.5|93865.5|7
1654520840000|2022-06-06 13:07:20|93892.2|93867.2|93889.4|93864.4|93894.2|93869.2|93889.4|93864.4|29
1654520850000|2022-06-06 13:07:30|93889.6|93864.6|93870.2|93845.2|93890.2|93865.2|93867.3|93842.3|56
1654520860000|2022-06-06 13:07:40|93869.5|93844.5|93863.4|93838.4|93869.5|93844.5|93863.1|93838.1|38
1654520870000|2022-06-06 13:07:50|93863.1|93838.1|93853.7|93828.7|93863.3|93838.3|93853.3|93828.3|39
1654520880000|2022-06-06 13:08:00|93853.5|93828.5|93862.7|93837.7|93864.7|93839.7|93853|93828|40
1654520890000|2022-06-06 13:08:10|93863.1|93838.1|93872.1|93847.1|93872.5|93847.5|93860.6|93835.6|47
1654520900000|2022-06-06 13:08:20|93872|93847|93882.3|93857.3|93882.3|93857.3|93869.4|93844.4|46
1654520910000|2022-06-06 13:08:30|93881.8|93856.8|93880.5|93855.5|93882.9|93857.9|93880.3|93855.3|28
1654520920000|2022-06-06 13:08:40|93882.1|93857.1|93891|93866|93891|93866|93881.7|93856.7|39
1654520930000|2022-06-06 13:08:50|93889.5|93864.5|93887.1|93862.1|93891|93866|93886|93861|51
1654520940000|2022-06-06 13:09:00|93889|93864|93855|93830|93890|93865|93855|93830|52
1654520950000|2022-06-06 13:09:10|93857.2|93832.2|93861.2|93836.2|93865.2|93840.2|93856.4|93831.4|37
1654520960000|2022-06-06 13:09:20|93861.3|93836.3|93861.1|93836.1|93861.3|93836.3|93859.8|93834.8|13
1654520970000|2022-06-06 13:09:30|93861.2|93836.2|93859.5|93834.5|93861.3|93836.3|93859.5|93834.5|18
1654520980000|2022-06-06 13:09:40|93859.6|93834.6|93840.1|93815.1|93859.6|93834.6|93840.1|93815.1|38
1654520990000|2022-06-06 13:09:50|93839.1|93814.1|93840.1|93815.1|93844.7|93819.7|93830.7|93805.7|48
1654521000000|2022-06-06 13:10:00|93840|93815|93856.3|93831.3|93860.5|93835.5|93839.8|93814.8|55
1654521010000|2022-06-06 13:10:10|93859.8|93834.8|93849.1|93824.1|93859.8|93834.8|93848.2|93823.2|42
1654521020000|2022-06-06 13:10:20|93849.8|93824.8|93847.1|93822.1|93849.9|93824.9|93846.5|93821.5|25
1654521030000|2022-06-06 13:10:30|93838.5|93813.5|93804|93779|93838.5|93813.5|93798.8|93773.8|61
1654521040000|2022-06-06 13:10:40|93807.4|93782.4|93806.4|93781.4|93810.8|93785.8|93802.5|93777.5|44
1654521050000|2022-06-06 13:10:50|93806.3|93781.3|93808.8|93783.8|93817.6|93792.6|93800.3|93775.3|57
1654521060000|2022-06-06 13:11:00|93809.8|93784.8|93816|93791|93818.2|93793.2|93807.7|93782.7|50
1654521070000|2022-06-06 13:11:10|93814.9|93789.9|93809.4|93784.4|93815.3|93790.3|93806.8|93781.8|46
1654521080000|2022-06-06 13:11:20|93809|93784|93808.9|93783.9|93811|93786|93807.6|93782.6|25
1654521090000|2022-06-06 13:11:30|93809.1|93784.1|93800.1|93775.1|93810.7|93785.7|93799|93774|43
1654521100000|2022-06-06 13:11:40|93802.1|93777.1|93797.6|93772.6|93802.5|93777.5|93797.6|93772.6|23
1654521110000|2022-06-06 13:11:50|93800.2|93775.2|93790.5|93765.5|93800.2|93775.2|93790.5|93765.5|41
1654521120000|2022-06-06 13:12:00|93790.7|93765.7|93789.2|93764.2|93791.6|93766.6|93787.2|93762.2|21
1654521130000|2022-06-06 13:12:10|93789.3|93764.3|93788.6|93763.6|93792.8|93767.8|93786.5|93761.5|34
1654521140000|2022-06-06 13:12:20|93789.5|93764.5|93796.5|93771.5|93797.5|93772.5|93787.4|93762.4|35
1654521150000|2022-06-06 13:12:30|93796.3|93771.3|93779.5|93754.5|93798.2|93773.2|93779.5|93754.5|37
1654521160000|2022-06-06 13:12:40|93781|93756|93780.4|93755.4|93782.7|93757.7|93778.4|93753.4|27
1654521170000|2022-06-06 13:12:50|93782|93757|93782.9|93757.9|93785.1|93760.1|93775.1|93750.1|42
1654521180000|2022-06-06 13:13:00|93784|93759|93788.3|93763.3|93793.8|93768.8|93784|93759|39
1654521190000|2022-06-06 13:13:10|93788|93763|93789.7|93764.7|93796.3|93771.3|93787.6|93762.6|33
1654521200000|2022-06-06 13:13:20|93789.3|93764.3|93785.7|93760.7|93789.3|93764.3|93784.7|93759.7|28
1654521210000|2022-06-06 13:13:30|93785.5|93760.5|93782|93757|93785.6|93760.6|93780.3|93755.3|24
1654521220000|2022-06-06 13:13:40|93781|93756|93786.2|93761.2|93787.9|93762.9|93777.9|93752.9|44
1654521230000|2022-06-06 13:13:50|93785.4|93760.4|93777.7|93752.7|93785.4|93760.4|93777.6|93752.6|37
1654521240000|2022-06-06 13:14:00|93777.8|93752.8|93790.3|93765.3|93791.9|93766.9|93777.8|93752.8|29
1654521250000|2022-06-06 13:14:10|93789.6|93764.6|93789.4|93764.4|93791|93766|93787.8|93762.8|32
1654521260000|2022-06-06 13:14:20|93789.7|93764.7|93789.4|93764.4|93790.9|93765.9|93786.3|93761.3|35
1654521270000|2022-06-06 13:14:30|93788.6|93763.6|93812.6|93787.6|93813.7|93788.7|93788.3|93763.3|41
1654521280000|2022-06-06 13:14:40|93812.7|93787.7|93829.5|93804.5|93829.5|93804.5|93812.4|93787.4|41
1654521290000|2022-06-06 13:14:50|93830.1|93805.1|93862.8|93837.8|93862.8|93837.8|93830.1|93805.1|61
1654521300000|2022-06-06 13:15:00|93862.4|93837.4|93865.6|93840.6|93866.3|93841.3|93861.2|93836.2|43
1654521310000|2022-06-06 13:15:10|93865.8|93840.8|93862|93837|93865.9|93840.9|93858.5|93833.5|52
1654521320000|2022-06-06 13:15:20|93862.3|93837.3|93874.5|93849.5|93882.9|93857.9|93860.6|93835.6|62
1654521330000|2022-06-06 13:15:30|93874.4|93849.4|93905.3|93880.3|93905.7|93880.7|93874.1|93849.1|64
1654521340000|2022-06-06 13:15:40|93905.9|93880.9|93899.5|93874.5|93907.7|93882.7|93899.5|93874.5|30
1654521350000|2022-06-06 13:15:50|93899|93874|93901.6|93876.6|93905.1|93880.1|93897.3|93872.3|48
1654521360000|2022-06-06 13:16:00|93902.2|93877.2|93910.9|93885.9|93913.3|93888.3|93896.2|93871.2|59
1654521370000|2022-06-06 13:16:10|93911.2|93886.2|93930.3|93905.3|93932|93907|93910.2|93885.2|57
1654521380000|2022-06-06 13:16:20|93930.4|93905.4|93926.2|93901.2|93930.4|93905.4|93925.7|93900.7|39
1654521390000|2022-06-06 13:16:30|93925.7|93900.7|93919|93894|93927.4|93902.4|93913.1|93888.1|48
1654521400000|2022-06-06 13:16:40|93916.3|93891.3|93916|93891|93921.7|93896.7|93915.8|93890.8|47
1654521410000|2022-06-06 13:16:50|93915.7|93890.7|93919.7|93894.7|93923.9|93898.9|93914.4|93889.4|48
1654521420000|2022-06-06 13:17:00|93920.1|93895.1|93917.6|93892.6|93920.1|93895.1|93917.6|93892.6|32
1654521430000|2022-06-06 13:17:10|93916.7|93891.7|93906.3|93881.3|93917|93892|93903.2|93878.2|43
1654521440000|2022-06-06 13:17:20|93906.4|93881.4|93903.7|93878.7|93906.4|93881.4|93903.3|93878.3|33
1654521450000|2022-06-06 13:17:30|93904|93879|93905.7|93880.7|93906.5|93881.5|93903.4|93878.4|29
1654521460000|2022-06-06 13:17:40|93905.9|93880.9|93904.2|93879.2|93905.9|93880.9|93902.8|93877.8|28
1654521470000|2022-06-06 13:17:50|93902.7|93877.7|93906.8|93881.8|93908.9|93883.9|93902.5|93877.5|37
1654521480000|2022-06-06 13:18:00|93906.6|93881.6|93927.6|93902.6|93932|93907|93905.5|93880.5|47
1654521490000|2022-06-06 13:18:10|93928.1|93903.1|93931.9|93906.9|93943.4|93918.4|93926.3|93901.3|56
1654521500000|2022-06-06 13:18:20|93930.2|93905.2|93932.2|93907.2|93934.9|93909.9|93928.6|93903.6|39
1654521510000|2022-06-06 13:18:30|93932.9|93907.9|93929.6|93904.6|93934.9|93909.9|93927.8|93902.8|47
1654521520000|2022-06-06 13:18:40|93929.3|93904.3|93933.5|93908.5|93938.1|93913.1|93926.4|93901.4|49
1654521530000|2022-06-06 13:18:50|93933.2|93908.2|93927.4|93902.4|93939.7|93914.7|93926.2|93901.2|50
1654521540000|2022-06-06 13:19:00|93927.1|93902.1|93925.3|93900.3|93927.3|93902.3|93924.1|93899.1|32
1654521550000|2022-06-06 13:19:10|93925.5|93900.5|93925.2|93900.2|93926.8|93901.8|93922.3|93897.3|37
1654521560000|2022-06-06 13:19:20|93924.7|93899.7|93927.1|93902.1|93928.6|93903.6|93922.3|93897.3|53
1654521570000|2022-06-06 13:19:30|93927.6|93902.6|93926|93901|93929.3|93904.3|93924.1|93899.1|37
1654521580000|2022-06-06 13:19:40|93926.2|93901.2|93926.9|93901.9|93927.1|93902.1|93923.4|93898.4|39
1654521590000|2022-06-06 13:19:50|93927.2|93902.2|93929.4|93904.4|93933.1|93908.1|93927.2|93902.2|38
1654521600000|2022-06-06 13:20:00|93929.9|93904.9|93925.8|93900.8|93931.5|93906.5|93925.3|93900.3|47
1654521610000|2022-06-06 13:20:10|93928|93903|93931.7|93906.7|93934.4|93909.4|93927.3|93902.3|40
1654521620000|2022-06-06 13:20:20|93931|93906|93925.4|93900.4|93933.7|93908.7|93922.5|93897.5|43
1654521630000|2022-06-06 13:20:30|93925|93900|93921.8|93896.8|93925.7|93900.7|93921.7|93896.7|37
1654521640000|2022-06-06 13:20:40|93922.6|93897.6|93919.5|93894.5|93924.5|93899.5|93919.5|93894.5|29
1654521650000|2022-06-06 13:20:50|93922.6|93897.6|93919.6|93894.6|93923.1|93898.1|93919|93894|29
1654521660000|2022-06-06 13:21:00|93919.8|93894.8|93921.8|93896.8|93921.8|93896.8|93915.4|93890.4|38
1654521670000|2022-06-06 13:21:10|93920.6|93895.6|93921.5|93896.5|93927.6|93902.6|93919.3|93894.3|50
1654521680000|2022-06-06 13:21:20|93921.7|93896.7|93916.6|93891.6|93922.1|93897.1|93916.6|93891.6|27
1654521690000|2022-06-06 13:21:30|93916.9|93891.9|93917.1|93892.1|93918.7|93893.7|93916.1|93891.1|27
1654521700000|2022-06-06 13:21:40|93917.5|93892.5|93920.1|93895.1|93920.1|93895.1|93917.5|93892.5|28
1654521710000|2022-06-06 13:21:50|93919.7|93894.7|93921.7|93896.7|93921.7|93896.7|93917.2|93892.2|20
1654521720000|2022-06-06 13:22:00|93919.4|93894.4|93929.7|93904.7|93932.3|93907.3|93918|93893|42
1654521730000|2022-06-06 13:22:10|93929.4|93904.4|93930.8|93905.8|93930.9|93905.9|93926.9|93901.9|42
1654521740000|2022-06-06 13:22:20|93930.2|93905.2|93925.8|93900.8|93934.7|93909.7|93924.5|93899.5|41
1654521750000|2022-06-06 13:22:30|93923.7|93898.7|93921.7|93896.7|93924.2|93899.2|93921.1|93896.1|38
1654521760000|2022-06-06 13:22:40|93921.3|93896.3|93917.7|93892.7|93926.6|93901.6|93917.7|93892.7|47
1654521770000|2022-06-06 13:22:50|93918.1|93893.1|93920|93895|93920.4|93895.4|93914.8|93889.8|41
1654521780000|2022-06-06 13:23:00|93919.9|93894.9|93915|93890|93920.1|93895.1|93912.4|93887.4|41
1654521790000|2022-06-06 13:23:10|93916.2|93891.2|93891|93866|93916.5|93891.5|93891|93866|33
1654521800000|2022-06-06 13:23:20|93890.8|93865.8|93889.5|93864.5|93891.7|93866.7|93889.5|93864.5|10
1654521810000|2022-06-06 13:23:30|93892.4|93867.4|93889.4|93864.4|93892.4|93867.4|93889.4|93864.4|7
1654521820000|2022-06-06 13:23:40|93889.6|93864.6|93890.2|93865.2|93890.5|93865.5|93889.4|93864.4|14
1654521830000|2022-06-06 13:23:50|93888.4|93863.4|93882.9|93857.9|93888.4|93863.4|93879.6|93854.6|28
1654521840000|2022-06-06 13:24:00|93883.6|93858.6|93885.8|93860.8|93886|93861|93882|93857|36
1654521850000|2022-06-06 13:24:10|93886.1|93861.1|93879.9|93854.9|93886.6|93861.6|93879.9|93854.9|32
1654521860000|2022-06-06 13:24:20|93880.6|93855.6|93883.5|93858.5|93884|93859|93878.5|93853.5|30
1654521870000|2022-06-06 13:24:30|93883.3|93858.3|93876|93851|93884|93859|93876|93851|20
1654521880000|2022-06-06 13:24:40|93879.5|93854.5|93869|93844|93879.7|93854.7|93868.3|93843.3|36
1654521890000|2022-06-06 13:24:50|93867.5|93842.5|93881.4|93856.4|93882|93857|93867.5|93842.5|31
1654521900000|2022-06-06 13:25:00|93880.6|93855.6|93880.9|93855.9|93884.7|93859.7|93872.7|93847.7|50
1654521910000|2022-06-06 13:25:10|93880.3|93855.3|93881|93856|93882.9|93857.9|93878|93853|25
1654521920000|2022-06-06 13:25:20|93880.6|93855.6|93895.4|93870.4|93905.8|93880.8|93880.6|93855.6|59
1654521930000|2022-06-06 13:25:30|93894.9|93869.9|93899.3|93874.3|93903.7|93878.7|93893.6|93868.6|52
1654521940000|2022-06-06 13:25:40|93899.2|93874.2|93864.8|93839.8|93899.2|93874.2|93864.8|93839.8|69
1654521950000|2022-06-06 13:25:50|93864.9|93839.9|93866.9|93841.9|93872.7|93847.7|93864.5|93839.5|58
1654521960000|2022-06-06 13:26:00|93866.7|93841.7|93858|93833|93868.9|93843.9|93854.6|93829.6|58
1654521970000|2022-06-06 13:26:10|93857.5|93832.5|93871.2|93846.2|93872.5|93847.5|93857.2|93832.2|62
1654521980000|2022-06-06 13:26:20|93871.1|93846.1|93866.7|93841.7|93871.5|93846.5|93865|93840|49
1654521990000|2022-06-06 13:26:30|93866.6|93841.6|93866.3|93841.3|93869.7|93844.7|93865.6|93840.6|39
1654522000000|2022-06-06 13:26:40|93866.7|93841.7|93869.3|93844.3|93873.7|93848.7|93866.7|93841.7|31
1654522010000|2022-06-06 13:26:50|93870.1|93845.1|93876.3|93851.3|93876.7|93851.7|93870.1|93845.1|37
1654522020000|2022-06-06 13:27:00|93876.6|93851.6|93878.3|93853.3|93879.2|93854.2|93876.6|93851.6|40
1654522030000|2022-06-06 13:27:10|93878.1|93853.1|93873|93848|93878.2|93853.2|93870.3|93845.3|48
1654522040000|2022-06-06 13:27:20|93873.1|93848.1|93876.1|93851.1|93876.1|93851.1|93872.9|93847.9|36
1654522050000|2022-06-06 13:27:30|93875.4|93850.4|93863.8|93838.8|93879.7|93854.7|93863.5|93838.5|43
1654522060000|2022-06-06 13:27:40|93863|93838|93865.4|93840.4|93868|93843|93863|93838|39
1654522070000|2022-06-06 13:27:50|93865.1|93840.1|93876.5|93851.5|93876.5|93851.5|93863.4|93838.4|40
1654522080000|2022-06-06 13:28:00|93878.5|93853.5|93876.9|93851.9|93879|93854|93876.3|93851.3|28
1654522090000|2022-06-06 13:28:10|93877.1|93852.1|93872.7|93847.7|93877.1|93852.1|93871.3|93846.3|33
1654522100000|2022-06-06 13:28:20|93872.5|93847.5|93872.3|93847.3|93873.1|93848.1|93869.1|93844.1|40
1654522110000|2022-06-06 13:28:30|93872.6|93847.6|93880|93855|93880.7|93855.7|93872.4|93847.4|31
1654522120000|2022-06-06 13:28:40|93880.5|93855.5|93881.5|93856.5|93882.1|93857.1|93879.2|93854.2|37
1654522130000|2022-06-06 13:28:50|93882.1|93857.1|93892.3|93867.3|93894.4|93869.4|93881.5|93856.5|49
1654522140000|2022-06-06 13:29:00|93890.6|93865.6|93883.7|93858.7|93890.6|93865.6|93882.7|93857.7|47
1654522150000|2022-06-06 13:29:10|93884|93859|93879.2|93854.2|93884|93859|93875.6|93850.6|53
1654522160000|2022-06-06 13:29:20|93878.8|93853.8|93880.5|93855.5|93882.1|93857.1|93878.8|93853.8|30
1654522170000|2022-06-06 13:29:30|93880.4|93855.4|93882.4|93857.4|93883.6|93858.6|93879.9|93854.9|30
1654522180000|2022-06-06 13:29:40|93883|93858|93885.5|93860.5|93885.7|93860.7|93881.5|93856.5|33
1654522190000|2022-06-06 13:29:50|93883.6|93858.6|93899.5|93874.5|93901.3|93876.3|93883.6|93858.6|46
1654522200000|2022-06-06 13:30:00|93900.8|93875.8|93891.7|93866.7|93901.1|93876.1|93890.9|93865.9|58
1654522210000|2022-06-06 13:30:10|93892.4|93867.4|93887.7|93862.7|93905.4|93880.4|93885.8|93860.8|64
1654522220000|2022-06-06 13:30:20|93887.8|93862.8|93883.3|93858.3|93893|93868|93881.5|93856.5|50
1654522230000|2022-06-06 13:30:30|93883.6|93858.6|93881.6|93856.6|93889.9|93864.9|93880.6|93855.6|55
1654522240000|2022-06-06 13:30:40|93880.4|93855.4|93873.3|93848.3|93880.4|93855.4|93871.6|93846.6|43
1654522250000|2022-06-06 13:30:50|93872.7|93847.7|93849.8|93824.8|93872.7|93847.7|93849.8|93824.8|47
1654522260000|2022-06-06 13:31:00|93850.8|93825.8|93843.7|93818.7|93850.8|93825.8|93838.8|93813.8|65
1654522270000|2022-06-06 13:31:10|93842.7|93817.7|93842.5|93817.5|93843.9|93818.9|93840.5|93815.5|54
1654522280000|2022-06-06 13:31:20|93842.4|93817.4|93853.1|93828.1|93853.5|93828.5|93841|93816|60
1654522290000|2022-06-06 13:31:30|93853.2|93828.2|93849.8|93824.8|93855|93830|93849|93824|53
1654522300000|2022-06-06 13:31:40|93849.7|93824.7|93853.7|93828.7|93859.6|93834.6|93849.7|93824.7|60
1654522310000|2022-06-06 13:31:50|93853|93828|93858.1|93833.1|93871.4|93833.1|93851.6|93821.4|62
1654522320000|2022-06-06 13:32:00|93858|93833|93881.2|93856.2|93882.5|93857.5|93858|93833|56
1654522330000|2022-06-06 13:32:10|93880.7|93855.7|93873|93848|93880.8|93855.8|93870.2|93845.2|60
1654522340000|2022-06-06 13:32:20|93874.3|93849.3|93870.6|93845.6|93879.1|93854.1|93870.6|93845.6|64
1654522350000|2022-06-06 13:32:30|93872.3|93847.3|93862.5|93837.5|93873.3|93848.3|93859.5|93834.5|57
1654522360000|2022-06-06 13:32:40|93862.7|93837.7|93858|93833|93862.7|93837.7|93854|93829|39
1654522370000|2022-06-06 13:32:50|93857.8|93832.8|93852.5|93827.5|93858.1|93833.1|93847.5|93822.5|48
1654522380000|2022-06-06 13:33:00|93852.3|93827.3|93851.8|93826.8|93852.3|93827.3|93846.4|93821.4|54
1654522390000|2022-06-06 13:33:10|93851.7|93826.7|93849.6|93824.6|93851.7|93826.7|93843.3|93818.3|41
1654522400000|2022-06-06 13:33:20|93849.5|93824.5|93848.1|93823.1|93850.3|93825.3|93847.9|93822.9|34
1654522410000|2022-06-06 13:33:30|93847.4|93822.4|93845.3|93820.3|93848.2|93823.2|93844|93819|35
1654522420000|2022-06-06 13:33:40|93843.7|93818.7|93856.8|93831.8|93856.9|93831.9|93843.7|93818.7|41
1654522430000|2022-06-06 13:33:50|93855.7|93830.7|93848.4|93823.4|93856.8|93831.8|93847.4|93822.4|48
1654522440000|2022-06-06 13:34:00|93849|93824|93848.1|93823.1|93849.4|93824.4|93843.2|93818.2|47
1654522450000|2022-06-06 13:34:10|93847.8|93822.8|93837.9|93812.9|93848|93823|93837.8|93812.8|50
1654522460000|2022-06-06 13:34:20|93837.6|93812.6|93840.3|93815.3|93844|93819|93837.2|93812.2|41
1654522470000|2022-06-06 13:34:30|93841.3|93816.3|93849.5|93824.5|93851.7|93826.7|93841.3|93816.3|43
1654522480000|2022-06-06 13:34:40|93849.4|93824.4|93841|93816|93849.4|93824.4|93836.3|93811.3|38
1654522490000|2022-06-06 13:34:50|93841.3|93816.3|93845.5|93820.5|93847.1|93822.1|93840.9|93815.9|49
1654522500000|2022-06-06 13:35:00|93846.1|93821.1|93843.2|93818.2|93847.2|93822.2|93841.6|93816.6|41
1654522510000|2022-06-06 13:35:10|93843.6|93818.6|93846.5|93821.5|93850.9|93825.9|93841.6|93816.6|42
1654522520000|2022-06-06 13:35:20|93846.4|93821.4|93850|93825|93851.5|93826.5|93846.4|93821.4|33
1654522530000|2022-06-06 13:35:30|93849.7|93824.7|93850.3|93825.3|93852.6|93827.6|93843.8|93818.8|41
1654522540000|2022-06-06 13:35:40|93850.5|93825.5|93848.7|93823.7|93850.5|93825.5|93848.6|93823.6|30
1654522550000|2022-06-06 13:35:50|93848.8|93823.8|93790|93765|93848.8|93823.8|93789.5|93764.5|71
1654522560000|2022-06-06 13:36:00|93790.3|93765.3|93800.5|93775.5|93800.5|93775.5|93788.3|93763.3|64
1654522570000|2022-06-06 13:36:10|93800.4|93775.4|93802.5|93777.5|93804.6|93779.6|93799.1|93774.1|62
1654522580000|2022-06-06 13:36:20|93802.2|93777.2|93816.1|93791.1|93816.1|93791.1|93802.1|93777.1|57
1654522590000|2022-06-06 13:36:30|93816.5|93791.5|93818.2|93793.2|93819.8|93794.8|93814.5|93789.5|54
1654522600000|2022-06-06 13:36:40|93818.1|93793.1|93826.7|93801.7|93827.9|93802.9|93818.1|93793.1|54
1654522610000|2022-06-06 13:36:50|93829.5|93804.5|93835.5|93810.5|93840.1|93815.1|93825|93800|61
1654522620000|2022-06-06 13:37:00|93835.7|93810.7|93835.2|93810.2|93835.7|93810.7|93821.2|93796.2|58
1654522630000|2022-06-06 13:37:10|93835|93810|93836.1|93811.1|93842.3|93817.3|93835|93810|60
1654522640000|2022-06-06 13:37:20|93834.9|93809.9|93844.1|93819.1|93846.2|93821.2|93834.9|93809.9|59
1654522650000|2022-06-06 13:37:30|93843.9|93818.9|93849.2|93824.2|93852.8|93827.8|93842.1|93817.1|41
1654522660000|2022-06-06 13:37:40|93849.5|93824.5|93851.8|93826.8|93856|93831|93848.7|93823.7|40
1654522670000|2022-06-06 13:37:50|93852.2|93827.2|93851.4|93826.4|93857.2|93832.2|93850.3|93825.3|29
1654522680000|2022-06-06 13:38:00|93851.2|93826.2|93870.7|93845.7|93872.3|93847.3|93851.2|93826.2|59
1654522690000|2022-06-06 13:38:10|93871.2|93846.2|93881.7|93856.7|93884.7|93859.7|93870.9|93845.9|45
1654522700000|2022-06-06 13:38:20|93881.6|93856.6|93884|93859|93885.1|93860.1|93880.2|93855.2|43
1654522710000|2022-06-06 13:38:30|93884.7|93859.7|93887.9|93862.9|93892.4|93867.4|93884.7|93859.7|60
1654522720000|2022-06-06 13:38:40|93887.8|93862.8|93893.7|93868.7|93903.5|93878.5|93887.8|93862.8|55
1654522730000|2022-06-06 13:38:50|93893.6|93868.6|93895.2|93870.2|93897.5|93872.5|93892.6|93867.6|36
1654522740000|2022-06-06 13:39:00|93894.9|93869.9|93901.7|93876.7|93905.3|93880.3|93894.5|93869.5|43
1654522750000|2022-06-06 13:39:10|93902|93877|93919.8|93894.8|93924.6|93899.6|93902|93877|58
1654522760000|2022-06-06 13:39:20|93919.7|93894.7|93903.6|93878.6|93924.2|93899.2|93902.9|93877.9|42
1654522770000|2022-06-06 13:39:30|93903.9|93878.9|93909.6|93884.6|93913.3|93888.3|93903.9|93878.9|40
1654522780000|2022-06-06 13:39:40|93910|93885|93893.3|93868.3|93910.7|93885.7|93890.8|93865.8|56
1654522790000|2022-06-06 13:39:50|93893.5|93868.5|93890.3|93865.3|93894.6|93869.6|93886.7|93861.7|43
1654522800000|2022-06-06 13:40:00|93890.4|93865.4|93902.5|93877.5|93905.2|93880.2|93888.1|93863.1|66
1654522810000|2022-06-06 13:40:10|93902.6|93877.6|93893.4|93868.4|93914.4|93889.4|93892.4|93867.4|61
1654522820000|2022-06-06 13:40:20|93892.1|93867.1|93877.9|93852.9|93892.3|93867.3|93874.2|93849.2|49
1654522830000|2022-06-06 13:40:30|93878.2|93853.2|93868.8|93843.8|93878.2|93853.2|93860.1|93835.1|59
1654522840000|2022-06-06 13:40:40|93869.2|93844.2|93870.4|93845.4|93873.5|93848.5|93869.2|93844.2|57
1654522850000|2022-06-06 13:40:50|93870.9|93845.9|93848.9|93823.9|93870.9|93845.9|93844.7|93819.7|70
1654522860000|2022-06-06 13:41:00|93849.9|93824.9|93848|93823|93853.9|93828.9|93838.7|93813.7|60
1654522870000|2022-06-06 13:41:10|93848.1|93823.1|93837.8|93812.8|93850.2|93825.2|93836.7|93811.7|56
1654522880000|2022-06-06 13:41:20|93837.6|93812.6|93831.8|93806.8|93841.7|93816.7|93828.4|93803.4|48
1654522890000|2022-06-06 13:41:30|93832.3|93807.3|93820.7|93795.7|93834.7|93809.7|93820.3|93795.3|46
1654522900000|2022-06-06 13:41:40|93820.2|93795.2|93820.6|93795.6|93826.4|93801.4|93820.2|93795.2|39
1654522910000|2022-06-06 13:41:50|93820.2|93795.2|93828.1|93803.1|93829.1|93804.1|93819.6|93794.6|37
1654522920000|2022-06-06 13:42:00|93828.2|93803.2|93827.5|93802.5|93829.3|93804.3|93827.2|93802.2|32
1654522930000|2022-06-06 13:42:10|93827.4|93802.4|93828.2|93803.2|93828.9|93803.9|93820.7|93795.7|35
1654522940000|2022-06-06 13:42:20|93827.7|93802.7|93816|93791|93830.3|93805.3|93812.6|93787.6|48
1654522950000|2022-06-06 13:42:30|93816.3|93791.3|93819.6|93794.6|93824.1|93799.1|93815.4|93790.4|57
1654522960000|2022-06-06 13:42:40|93818.7|93793.7|93789.6|93764.6|93837.7|93812.7|93788.9|93763.9|58
1654522970000|2022-06-06 13:42:50|93788.8|93763.8|93793.6|93768.6|93796.4|93771.4|93788|93763|53
1654522980000|2022-06-06 13:43:00|93793.3|93768.3|93796.1|93771.1|93797.5|93772.5|93793|93768|59
1654522990000|2022-06-06 13:43:10|93796.2|93771.2|93800.1|93775.1|93800.6|93775.6|93796.1|93771.1|47
1654523000000|2022-06-06 13:43:20|93802.7|93777.7|93809.1|93784.1|93811|93786|93802.7|93777.7|54
1654523010000|2022-06-06 13:43:30|93810|93785|93815|93790|93818.5|93793.5|93809.9|93784.9|49
1654523020000|2022-06-06 13:43:40|93814.9|93789.9|93799.6|93774.6|93815.1|93790.1|93797.1|93772.1|52
1654523030000|2022-06-06 13:43:50|93799.3|93774.3|93798.3|93773.3|93801.2|93776.2|93797.3|93772.3|46
1654523040000|2022-06-06 13:44:00|93798.8|93773.8|93809.7|93784.7|93810.2|93785.2|93797.9|93772.9|41
1654523050000|2022-06-06 13:44:10|93810|93785|93806.3|93781.3|93810.1|93785.1|93805.8|93780.8|41
1654523060000|2022-06-06 13:44:20|93805.8|93780.8|93806.3|93781.3|93806.9|93781.9|93803.6|93778.6|36
1654523070000|2022-06-06 13:44:30|93806|93781|93806.1|93781.1|93809.4|93784.4|93805.8|93780.8|47
1654523080000|2022-06-06 13:44:40|93805.1|93780.1|93823.2|93798.2|93823.7|93798.7|93804.3|93779.3|35
1654523090000|2022-06-06 13:44:50|93823.1|93798.1|93825.3|93800.3|93826.3|93801.3|93821.9|93796.9|43
1654523100000|2022-06-06 13:45:00|93828.1|93803.1|93837|93812|93841|93816|93828.1|93803.1|59
1654523110000|2022-06-06 13:45:10|93836.1|93811.1|93836|93811|93836.8|93811.8|93830.9|93805.9|46
1654523120000|2022-06-06 13:45:20|93836.2|93811.2|93844.5|93819.5|93845.4|93820.4|93836.2|93811.2|43
1654523130000|2022-06-06 13:45:30|93845|93820|93863.9|93838.9|93864.4|93839.4|93845|93820|56
1654523140000|2022-06-06 13:45:40|93863.6|93838.6|93881.7|93856.7|93883.4|93858.4|93863.4|93838.4|63
1654523150000|2022-06-06 13:45:50|93880.5|93855.5|93885.6|93860.6|93893.4|93868.4|93880.3|93855.3|58
1654523160000|2022-06-06 13:46:00|93885.9|93860.9|93892|93867|93894.4|93869.4|93882.7|93857.7|51
1654523170000|2022-06-06 13:46:10|93892.6|93867.6|93890.1|93865.1|93899.5|93874.5|93889.7|93864.7|41
1654523180000|2022-06-06 13:46:20|93889.9|93864.9|93891.2|93866.2|93892.3|93867.3|93888.6|93863.6|42
1654523190000|2022-06-06 13:46:30|93891.1|93866.1|93890.3|93865.3|93895.1|93870.1|93890.3|93865.3|32
1654523200000|2022-06-06 13:46:40|93890.7|93865.7|93909.8|93884.8|93909.8|93884.8|93890.7|93865.7|56
1654523210000|2022-06-06 13:46:50|93910.4|93885.4|93917.8|93892.8|93918.3|93893.3|93908.8|93883.8|40
1654523220000|2022-06-06 13:47:00|93917|93892|93936.6|93911.6|93941.7|93916.7|93917|93892|65
1654523230000|2022-06-06 13:47:10|93934.3|93909.3|93933.7|93908.7|93935.1|93910.1|93922.8|93897.8|58
1654523240000|2022-06-06 13:47:20|93933.4|93908.4|93923.2|93898.2|93933.5|93908.5|93923.2|93898.2|51
1654523250000|2022-06-06 13:47:30|93922.8|93897.8|93908.5|93883.5|93923.4|93898.4|93902.1|93877.1|54
1654523260000|2022-06-06 13:47:40|93906.6|93881.6|93917.5|93892.5|93918.7|93893.7|93905.6|93880.6|50
1654523270000|2022-06-06 13:47:50|93917.8|93892.8|93920.8|93895.8|93921.2|93896.2|93915.9|93890.9|29
1654523280000|2022-06-06 13:48:00|93923.7|93898.7|93902.6|93877.6|93928|93903|93902.6|93877.6|45
1654523290000|2022-06-06 13:48:10|93901.7|93876.7|93893|93868|93903.2|93878.2|93889|93864|62
1654523300000|2022-06-06 13:48:20|93892.8|93867.8|93899.7|93874.7|93903.6|93878.6|93890.7|93865.7|55
1654523310000|2022-06-06 13:48:30|93899.2|93874.2|93903.6|93878.6|93908.8|93883.8|93899.2|93874.2|60
1654523320000|2022-06-06 13:48:40|93904|93879|93899.7|93874.7|93904.8|93879.8|93896.2|93871.2|47
1654523330000|2022-06-06 13:48:50|93899.8|93874.8|93890|93865|93904.1|93879.1|93890|93865|36
1654523340000|2022-06-06 13:49:00|93886.8|93861.8|93883.4|93858.4|93889.4|93864.4|93882.5|93857.5|56
1654523350000|2022-06-06 13:49:10|93883.5|93858.5|93902.9|93877.9|93914.8|93889.8|93883.5|93858.5|62
1654523360000|2022-06-06 13:49:20|93901.5|93876.5|93894.4|93869.4|93901.9|93876.9|93887.2|93862.2|66
1654523370000|2022-06-06 13:49:30|93897.5|93872.5|93871.5|93846.5|93897.5|93872.5|93864.9|93839.9|68
1654523380000|2022-06-06 13:49:40|93871.6|93846.6|93866.4|93841.4|93873.8|93848.8|93866.4|93841.4|51
1654523390000|2022-06-06 13:49:50|93866.6|93841.6|93863.7|93838.7|93870.8|93845.8|93855.8|93830.8|58
1654523400000|2022-06-06 13:50:00|93863.2|93838.2|93877.7|93852.7|93883.1|93858.1|93862.6|93837.6|72
1654523410000|2022-06-06 13:50:10|93877.8|93852.8|93887.3|93862.3|93888.1|93863.1|93873.9|93848.9|69
1654523420000|2022-06-06 13:50:20|93888.2|93863.2|93897.2|93872.2|93897.3|93872.3|93885.8|93860.8|64
1654523430000|2022-06-06 13:50:30|93896.6|93871.6|93898.4|93873.4|93908.8|93883.8|93896|93871|61
1654523440000|2022-06-06 13:50:40|93897.5|93872.5|93889.5|93864.5|93900.9|93875.9|93887.8|93862.8|49
1654523450000|2022-06-06 13:50:50|93887.1|93862.1|93895.5|93870.5|93895.5|93870.5|93886.4|93861.4|45
1654523460000|2022-06-06 13:51:00|93895.7|93870.7|93903.3|93878.3|93907.4|93882.4|93895.3|93870.3|42
1654523470000|2022-06-06 13:51:10|93902.7|93877.7|93893.9|93868.9|93902.7|93877.7|93893.1|93868.1|40
1654523480000|2022-06-06 13:51:20|93894|93869|93895|93870|93906.5|93881.5|93894|93869|48
1654523490000|2022-06-06 13:51:30|93894.7|93869.7|93893.3|93868.3|93894.8|93869.8|93891.5|93866.5|36
1654523500000|2022-06-06 13:51:40|93893.5|93868.5|93885.8|93860.8|93893.5|93868.5|93882.2|93857.2|48
1654523510000|2022-06-06 13:51:50|93885.7|93860.7|93877.4|93852.4|93885.7|93860.7|93869.4|93844.4|55
1654523520000|2022-06-06 13:52:00|93877.6|93852.6|93878.4|93853.4|93887.2|93862.2|93877.6|93852.6|57
1654523530000|2022-06-06 13:52:10|93878.5|93853.5|93880.8|93855.8|93886.9|93861.9|93878.5|93853.5|45
1654523540000|2022-06-06 13:52:20|93880.7|93855.7|93883.4|93858.4|93887.9|93862.9|93880.5|93855.5|40
1654523550000|2022-06-06 13:52:30|93882|93857|93879.6|93854.6|93882.3|93857.3|93878|93853|43
1654523560000|2022-06-06 13:52:40|93879.4|93854.4|93877.9|93852.9|93883.2|93858.2|93875.6|93850.6|42
1654523570000|2022-06-06 13:52:50|93878.8|93853.8|93856.7|93831.7|93878.8|93853.8|93856.1|93831.1|59
1654523580000|2022-06-06 13:53:00|93856.2|93831.2|93867.6|93842.6|93870|93845|93854.9|93829.9|54
1654523590000|2022-06-06 13:53:10|93868.2|93843.2|93865.6|93840.6|93870.8|93845.8|93862.6|93837.6|51
1654523600000|2022-06-06 13:53:20|93866|93841|93863.1|93838.1|93866.6|93841.6|93862.2|93837.2|34
1654523610000|2022-06-06 13:53:30|93863.3|93838.3|93853.9|93828.9|93863.3|93838.3|93853.3|93828.3|50
1654523620000|2022-06-06 13:53:40|93854|93829|93868.3|93843.3|93874.7|93849.7|93853.2|93828.2|59
1654523630000|2022-06-06 13:53:50|93868.1|93843.1|93871.1|93846.1|93871.3|93846.3|93867|93842|40
1654523640000|2022-06-06 13:54:00|93871|93846|93856|93831|93871.4|93846.4|93855.5|93830.5|53
1654523650000|2022-06-06 13:54:10|93857.5|93832.5|93860.8|93835.8|93863.1|93838.1|93857.5|93832.5|35
1654523660000|2022-06-06 13:54:20|93861.1|93836.1|93877.5|93852.5|93877.5|93852.5|93861|93836|39
1654523670000|2022-06-06 13:54:30|93877.7|93852.7|93882.1|93857.1|93894.7|93869.7|93877.7|93852.7|66
1654523680000|2022-06-06 13:54:40|93881.5|93856.5|93862.7|93837.7|93881.8|93856.8|93862.3|93837.3|50
1654523690000|2022-06-06 13:54:50|93863|93838|93862.6|93837.6|93863.8|93838.8|93859|93834|38
1654523700000|2022-06-06 13:55:00|93862.5|93837.5|93873.4|93848.4|93873.7|93848.7|93861.8|93836.8|52
1654523710000|2022-06-06 13:55:10|93872.3|93847.3|93877.8|93852.8|93877.8|93852.8|93867.8|93842.8|46
1654523720000|2022-06-06 13:55:20|93877.7|93852.7|93874.9|93849.9|93879|93854|93872.9|93847.9|34
1654523730000|2022-06-06 13:55:30|93873.9|93848.9|93891.6|93866.6|93891.6|93866.6|93872|93847|49
1654523740000|2022-06-06 13:55:40|93892.2|93867.2|93895.1|93870.1|93895.1|93870.1|93888.4|93863.4|52
1654523750000|2022-06-06 13:55:50|93895.8|93870.8|93889.5|93864.5|93895.9|93870.9|93887.9|93862.9|38
1654523760000|2022-06-06 13:56:00|93889.4|93864.4|93857.7|93832.7|93889.4|93864.4|93853.4|93828.4|62
1654523770000|2022-06-06 13:56:10|93857.6|93832.6|93869.2|93844.2|93869.2|93844.2|93853.2|93828.2|61
1654523780000|2022-06-06 13:56:20|93873.6|93848.6|93878.5|93853.5|93878.5|93853.5|93855.6|93830.6|63
1654523790000|2022-06-06 13:56:30|93875.9|93850.9|93876.5|93851.5|93889.1|93864.1|93875.5|93850.5|63
1654523800000|2022-06-06 13:56:40|93876.8|93851.8|93873.5|93848.5|93878.6|93853.6|93871.8|93846.8|53
1654523810000|2022-06-06 13:56:50|93873|93848|93861|93836|93873.2|93848.2|93860.7|93835.7|49
1654523820000|2022-06-06 13:57:00|93861.7|93836.7|93876.5|93851.5|93880.4|93855.4|93861.5|93836.5|53
1654523830000|2022-06-06 13:57:10|93876.3|93851.3|93876.6|93851.6|93878.2|93853.2|93868.4|93843.4|53
1654523840000|2022-06-06 13:57:20|93877.4|93852.4|93875.9|93850.9|93881.4|93856.4|93873.9|93848.9|49
1654523850000|2022-06-06 13:57:30|93876|93851|93868.1|93843.1|93876.5|93851.5|93862.2|93837.2|46
1654523860000|2022-06-06 13:57:40|93868.2|93843.2|93863|93838|93868.2|93843.2|93862.9|93837.9|29
1654523870000|2022-06-06 13:57:50|93864|93839|93865.7|93840.7|93868.5|93843.5|93864|93839|35
1654523880000|2022-06-06 13:58:00|93864.9|93839.9|93870|93845|93870.5|93845.5|93860.9|93835.9|51
1654523890000|2022-06-06 13:58:10|93869.7|93844.7|93874.7|93849.7|93880.9|93855.9|93869.1|93844.1|40
1654523900000|2022-06-06 13:58:20|93873.1|93848.1|93871.3|93846.3|93875|93850|93869.8|93844.8|45
1654523910000|2022-06-06 13:58:30|93870.5|93845.5|93863.1|93838.1|93870.9|93845.9|93861.6|93836.6|41
1654523920000|2022-06-06 13:58:40|93862.1|93837.1|93869.3|93844.3|93870.9|93845.9|93861.8|93836.8|51
1654523930000|2022-06-06 13:58:50|93867.2|93842.2|93881.3|93856.3|93882.1|93857.1|93867.2|93842.2|48
1654523940000|2022-06-06 13:59:00|93881.2|93856.2|93880.8|93855.8|93885.2|93860.2|93877.6|93852.6|48
1654523950000|2022-06-06 13:59:10|93880.9|93855.9|93872.9|93847.9|93882|93857|93872.7|93847.7|45
1654523960000|2022-06-06 13:59:20|93871.5|93846.5|93876.6|93851.6|93876.9|93851.9|93870.9|93845.9|54
1654523970000|2022-06-06 13:59:30|93876.3|93851.3|93840.9|93815.9|93876.3|93851.3|93834.3|93809.3|61
1654523980000|2022-06-06 13:59:40|93840.4|93815.4|93845.4|93820.4|93849.1|93824.1|93838.6|93813.6|46
1654523990000|2022-06-06 13:59:50|93845.3|93820.3|93846.8|93821.8|93848.3|93823.3|93841.5|93816.5|46
1654524000000|2022-06-06 14:00:00|93847.4|93822.4|93848.1|93823.1|93851.2|93826.2|93843.8|93818.8|65
1654524010000|2022-06-06 14:00:10|93846.6|93821.6|93852.6|93827.6|93852.6|93827.6|93841.8|93816.8|68
1654524020000|2022-06-06 14:00:20|93854.1|93829.1|93842.6|93817.6|93859.5|93834.5|93842.6|93817.6|60
1654524030000|2022-06-06 14:00:30|93842.4|93817.4|93810.6|93785.6|93843.6|93818.6|93798.6|93773.6|69
1654524040000|2022-06-06 14:00:40|93810.8|93785.8|93808.2|93783.2|93812.3|93787.3|93807.1|93782.1|46
1654524050000|2022-06-06 14:00:50|93809|93784|93800.1|93775.1|93811|93786|93800.1|93775.1|56
1654524060000|2022-06-06 14:01:00|93792.5|93767.5|93804.2|93779.2|93809.7|93784.7|93792.5|93767.5|71
1654524070000|2022-06-06 14:01:10|93807.3|93782.3|93807.4|93782.4|93808.7|93783.7|93803.6|93778.6|64
1654524080000|2022-06-06 14:01:20|93806.4|93781.4|93806.6|93781.6|93810.5|93785.5|93798.5|93773.5|64
1654524090000|2022-06-06 14:01:30|93806.8|93781.8|93815.6|93790.6|93816.5|93791.5|93806.3|93781.3|65
1654524100000|2022-06-06 14:01:40|93815.8|93790.8|93814.8|93789.8|93816.6|93791.6|93813.4|93788.4|46
1654524110000|2022-06-06 14:01:50|93814.1|93789.1|93817.5|93792.5|93819.4|93794.4|93811.4|93786.4|35
1654524120000|2022-06-06 14:02:00|93817.8|93792.8|93811.1|93786.1|93817.8|93792.8|93810.7|93785.7|44
1654524130000|2022-06-06 14:02:10|93811.5|93786.5|93818.8|93793.8|93820.6|93795.6|93811.5|93786.5|57
1654524140000|2022-06-06 14:02:20|93820.8|93795.8|93813.7|93788.7|93820.8|93795.8|93813.7|93788.7|53
1654524150000|2022-06-06 14:02:30|93813.8|93788.8|93820.5|93795.5|93821.1|93796.1|93813.4|93788.4|40
1654524160000|2022-06-06 14:02:40|93820.7|93795.7|93811.5|93786.5|93820.7|93795.7|93811.3|93786.3|28
1654524170000|2022-06-06 14:02:50|93811.4|93786.4|93798.3|93773.3|93811.4|93786.4|93794.8|93769.8|49
1654524180000|2022-06-06 14:03:00|93798.7|93773.7|93796.2|93771.2|93801|93776|93787.5|93762.5|63
1654524190000|2022-06-06 14:03:10|93796.5|93771.5|93785.8|93760.8|93796.5|93771.5|93776.9|93751.9|55
1654524200000|2022-06-06 14:03:20|93783.3|93758.3|93796.7|93771.7|93798.4|93773.4|93776.1|93751.1|55
1654524210000|2022-06-06 14:03:30|93798.4|93773.4|93804.3|93779.3|93815.1|93780.1|93795.2|93765.1|60
1654524220000|2022-06-06 14:03:40|93804.5|93779.5|93787.5|93762.5|93805.2|93780.2|93781.9|93756.9|60
1654524230000|2022-06-06 14:03:50|93787.6|93762.6|93791.7|93766.7|93793.7|93768.7|93784.2|93759.2|65
1654524240000|2022-06-06 14:04:00|93791.9|93766.9|93799.1|93774.1|93803.2|93778.2|93787.9|93762.9|63
1654524250000|2022-06-06 14:04:10|93802.1|93777.1|93802|93777|93804.8|93779.8|93800.1|93775.1|54
1654524260000|2022-06-06 14:04:20|93802.7|93777.7|93803.8|93778.8|93805.3|93780.3|93802.5|93777.5|50
1654524270000|2022-06-06 14:04:30|93803.1|93778.1|93801.1|93776.1|93803.6|93778.6|93796.5|93771.5|47
1654524280000|2022-06-06 14:04:40|93807.7|93782.7|93817.1|93792.1|93824|93799|93799.7|93774.7|51
1654524290000|2022-06-06 14:04:50|93816.9|93791.9|93822.1|93797.1|93824.7|93799.7|93816.9|93791.9|44
1654524300000|2022-06-06 14:05:00|93821.4|93796.4|93832.4|93807.4|93840.2|93815.2|93821.4|93796.4|57
1654524310000|2022-06-06 14:05:10|93832.3|93807.3|93830.3|93805.3|93834.8|93809.8|93828.5|93803.5|42
1654524320000|2022-06-06 14:05:20|93830.2|93805.2|93847.6|93822.6|93849.5|93824.5|93829.5|93804.5|46
1654524330000|2022-06-06 14:05:30|93847.4|93822.4|93855|93830|93864.9|93839.9|93847.2|93822.2|58
1654524340000|2022-06-06 14:05:40|93855.1|93830.1|93849.4|93824.4|93856.9|93831.9|93847.3|93822.3|61
1654524350000|2022-06-06 14:05:50|93848.7|93823.7|93838.4|93813.4|93849.2|93824.2|93838.4|93813.4|62
1654524360000|2022-06-06 14:06:00|93839.8|93814.8|93827.5|93802.5|93844.5|93819.5|93827.1|93802.1|63
1654524370000|2022-06-06 14:06:10|93827.9|93802.9|93815.6|93790.6|93831.5|93806.5|93813.7|93788.7|51
1654524380000|2022-06-06 14:06:20|93815.5|93790.5|93815.6|93790.6|93818.8|93793.8|93815.3|93790.3|50
1654524390000|2022-06-06 14:06:30|93816.6|93791.6|93775.5|93750.5|93822.2|93797.2|93775.5|93750.5|57
1654524400000|2022-06-06 14:06:40|93775.7|93750.7|93765.3|93740.3|93781.7|93756.7|93764.9|93739.9|69
1654524410000|2022-06-06 14:06:50|93765.5|93740.5|93761.5|93736.5|93777.7|93752.7|93756.5|93731.5|60
1654524420000|2022-06-06 14:07:00|93764|93739|93762.1|93737.1|93767.4|93742.4|93749.1|93724.1|69
1654524430000|2022-06-06 14:07:10|93765.2|93740.2|93743.6|93718.6|93765.2|93740.2|93743.6|93718.6|62
1654524440000|2022-06-06 14:07:20|93743.8|93718.8|93750.7|93725.7|93750.8|93725.8|93719.2|93694.2|64
1654524450000|2022-06-06 14:07:30|93750.9|93725.9|93768.9|93743.9|93772.7|93747.7|93750.9|93725.9|67
1654524460000|2022-06-06 14:07:40|93768.7|93743.7|93787.5|93762.5|93788.4|93763.4|93768.3|93743.3|56
1654524470000|2022-06-06 14:07:50|93787.3|93762.3|93791.8|93766.8|93797.3|93772.3|93787.3|93762.3|58
1654524480000|2022-06-06 14:08:00|93791.7|93766.7|93797.6|93772.6|93798.8|93773.8|93790|93765|52
1654524490000|2022-06-06 14:08:10|93797.4|93772.4|93798.6|93773.6|93808.4|93783.4|93796.4|93771.4|57
1654524500000|2022-06-06 14:08:20|93797.9|93772.9|93796.5|93771.5|93798.7|93773.7|93795|93770|41
1654524510000|2022-06-06 14:08:30|93799.1|93774.1|93797.4|93772.4|93799.2|93774.2|93795.3|93770.3|40
1654524520000|2022-06-06 14:08:40|93797.3|93772.3|93815.4|93790.4|93815.4|93790.4|93795.9|93770.9|40
1654524530000|2022-06-06 14:08:50|93814.8|93789.8|93805.1|93780.1|93814.8|93789.8|93804|93779|53
1654524540000|2022-06-06 14:09:00|93805.5|93780.5|93794|93769|93806.2|93781.2|93793.2|93768.2|66
1654524550000|2022-06-06 14:09:10|93793.8|93768.8|93809.5|93784.5|93811.9|93786.9|93793.7|93768.7|58
1654524560000|2022-06-06 14:09:20|93805.7|93780.7|93809.1|93784.1|93809.4|93784.4|93804.3|93779.3|54
1654524570000|2022-06-06 14:09:30|93809.9|93784.9|93804.4|93779.4|93809.9|93784.9|93803.4|93778.4|45
1654524580000|2022-06-06 14:09:40|93803.9|93778.9|93797.2|93772.2|93803.9|93778.9|93783.5|93758.5|54
1654524590000|2022-06-06 14:09:50|93797.3|93772.3|93795|93770|93798|93773|93793.9|93768.9|51
1654524600000|2022-06-06 14:10:00|93794.9|93769.9|93791.6|93766.6|93801.1|93776.1|93789.9|93764.9|58
1654524610000|2022-06-06 14:10:10|93792|93767|93785.8|93760.8|93794|93769|93784|93759|54
1654524620000|2022-06-06 14:10:20|93785.1|93760.1|93782.2|93757.2|93792.1|93767.1|93780.9|93755.9|49
1654524630000|2022-06-06 14:10:30|93783.1|93758.1|93776.4|93751.4|93784.9|93759.9|93774.8|93749.8|53
1654524640000|2022-06-06 14:10:40|93776.5|93751.5|93782.9|93757.9|93784.3|93759.3|93774|93749|48
1654524650000|2022-06-06 14:10:50|93783.1|93758.1|93787.5|93762.5|93787.5|93762.5|93777.6|93752.6|57
1654524660000|2022-06-06 14:11:00|93787.3|93762.3|93786.9|93761.9|93788.8|93763.8|93783.3|93758.3|37
1654524670000|2022-06-06 14:11:10|93786.8|93761.8|93785.6|93760.6|93789.6|93764.6|93784.3|93759.3|52
1654524680000|2022-06-06 14:11:20|93786.1|93761.1|93787.9|93762.9|93790.6|93765.6|93786.1|93761.1|40
1654524690000|2022-06-06 14:11:30|93787.5|93762.5|93774.4|93749.4|93787.9|93762.9|93773.1|93748.1|48
1654524700000|2022-06-06 14:11:40|93774.1|93749.1|93756.6|93731.6|93776.1|93751.1|93754.8|93729.8|52
1654524710000|2022-06-06 14:11:50|93759.1|93734.1|93763.7|93738.7|93764.8|93739.8|93759.1|93734.1|45
1654524720000|2022-06-06 14:12:00|93763.5|93738.5|93762.7|93737.7|93781.4|93756.4|93760.8|93735.8|48
1654524730000|2022-06-06 14:12:10|93762.6|93737.6|93761.7|93736.7|93763.9|93738.9|93761.4|93736.4|44
1654524740000|2022-06-06 14:12:20|93761.8|93736.8|93768.3|93743.3|93773.9|93748.9|93761.8|93736.8|49
1654524750000|2022-06-06 14:12:30|93768.2|93743.2|93772.2|93747.2|93772.2|93747.2|93768.2|93743.2|33
1654524760000|2022-06-06 14:12:40|93771.2|93746.2|93770.1|93745.1|93772.8|93747.8|93770|93745|27
1654524770000|2022-06-06 14:12:50|93770|93745|93771.7|93746.7|93772|93747|93769.9|93744.9|29
1654524780000|2022-06-06 14:13:00|93772.6|93747.6|93763.7|93738.7|93772.7|93747.7|93755.1|93730.1|60
1654524790000|2022-06-06 14:13:10|93764.5|93739.5|93766.6|93741.6|93773|93748|93762.9|93737.9|51
1654524800000|2022-06-06 14:13:20|93766.9|93741.9|93765.7|93740.7|93773|93748|93757.4|93732.4|55
1654524810000|2022-06-06 14:13:30|93765.1|93740.1|93755.4|93730.4|93765.8|93740.8|93736.6|93711.6|63
1654524820000|2022-06-06 14:13:40|93753.9|93728.9|93775.3|93750.3|93777.7|93752.7|93753.9|93728.9|62
1654524830000|2022-06-06 14:13:50|93776.1|93751.1|93786.2|93761.2|93789.1|93764.1|93776.1|93751.1|55
1654524840000|2022-06-06 14:14:00|93785.1|93760.1|93759.8|93734.8|93786.4|93761.4|93759.8|93734.8|64
1654524850000|2022-06-06 14:14:10|93759.7|93734.7|93760.9|93735.9|93762.6|93737.6|93753.6|93728.6|65
1654524860000|2022-06-06 14:14:20|93760.3|93735.3|93760.3|93735.3|93770.9|93745.9|93758.7|93733.7|49
1654524870000|2022-06-06 14:14:30|93761.5|93736.5|93766.7|93741.7|93769|93744|93760.2|93735.2|45
1654524880000|2022-06-06 14:14:40|93766.9|93741.9|93775.5|93750.5|93778.1|93753.1|93766.2|93741.2|40
1654524890000|2022-06-06 14:14:50|93775|93750|93763.8|93738.8|93775.5|93750.5|93762.5|93737.5|50
1654524900000|2022-06-06 14:15:00|93766.1|93741.1|93786.8|93761.8|93788.2|93763.2|93763.2|93738.2|51
1654524910000|2022-06-06 14:15:10|93786.2|93761.2|93819.6|93794.6|93820|93795|93785|93760|59
1654524920000|2022-06-06 14:15:20|93818.6|93793.6|93813.2|93788.2|93827.2|93802.2|93812.5|93787.5|58
1654524930000|2022-06-06 14:15:30|93812.5|93787.5|93836.1|93811.1|93836.1|93811.1|93811.8|93786.8|56
1654524940000|2022-06-06 14:15:40|93835.9|93810.9|93849.4|93824.4|93850.5|93825.5|93832.7|93807.7|57
1654524950000|2022-06-06 14:15:50|93849.1|93824.1|93854.9|93829.9|93864.6|93839.6|93849.1|93824.1|56
1654524960000|2022-06-06 14:16:00|93854.8|93829.8|93869.5|93844.5|93871.1|93846.1|93854.8|93829.8|58
1654524970000|2022-06-06 14:16:10|93869.7|93844.7|93879.1|93854.1|93884.8|93859.8|93869.6|93844.6|48
1654524980000|2022-06-06 14:16:20|93879.6|93854.6|93868.9|93843.9|93879.6|93854.6|93863.6|93838.6|64
1654524990000|2022-06-06 14:16:30|93869|93844|93884.1|93859.1|93884.6|93859.6|93868.8|93843.8|60
1654525000000|2022-06-06 14:16:40|93884.6|93859.6|93870.1|93845.1|93887.1|93862.1|93869.4|93844.4|48
1654525010000|2022-06-06 14:16:50|93870.2|93845.2|93866.6|93841.6|93873.2|93848.2|93865.8|93840.8|49
1654525020000|2022-06-06 14:17:00|93866.4|93841.4|93854.6|93829.6|93866.4|93841.4|93850.5|93825.5|63
1654525030000|2022-06-06 14:17:10|93854.4|93829.4|93868.7|93843.7|93868.7|93843.7|93854.1|93829.1|62
1654525040000|2022-06-06 14:17:20|93869.3|93844.3|93877.2|93852.2|93886.5|93861.5|93868|93843|65
1654525050000|2022-06-06 14:17:30|93876.2|93851.2|93873.3|93848.3|93878.2|93853.2|93870.1|93845.1|57
1654525060000|2022-06-06 14:17:40|93872.7|93847.7|93868.5|93843.5|93874.8|93849.8|93862.8|93837.8|59
1654525070000|2022-06-06 14:17:50|93867.7|93842.7|93875.7|93850.7|93877.3|93852.3|93864.5|93839.5|61
1654525080000|2022-06-06 14:18:00|93872.8|93847.8|93884.8|93859.8|93893.3|93868.3|93872.8|93847.8|70
1654525090000|2022-06-06 14:18:10|93884.5|93859.5|93885.8|93860.8|93887.4|93862.4|93880.8|93855.8|54
1654525100000|2022-06-06 14:18:20|93885.6|93860.6|93870.9|93845.9|93885.7|93860.7|93863.7|93838.7|65
1654525110000|2022-06-06 14:18:30|93870.1|93845.1|93861.5|93836.5|93885.5|93860.5|93859.7|93834.7|52
1654525120000|2022-06-06 14:18:40|93861.9|93836.9|93860.5|93835.5|93866.7|93841.7|93859.1|93834.1|59
1654525130000|2022-06-06 14:18:50|93861.2|93836.2|93858.2|93833.2|93863.3|93838.3|93857.9|93832.9|37
1654525140000|2022-06-06 14:19:00|93858.3|93833.3|93863.2|93838.2|93866|93841|93857.6|93832.6|56
1654525150000|2022-06-06 14:19:10|93863.8|93838.8|93872.3|93847.3|93873.5|93848.5|93862.3|93837.3|43
1654525160000|2022-06-06 14:19:20|93872.4|93847.4|93856.3|93831.3|93872.4|93847.4|93851.9|93826.9|64
1654525170000|2022-06-06 14:19:30|93856.4|93831.4|93860.2|93835.2|93860.2|93835.2|93850.4|93825.4|42
1654525180000|2022-06-06 14:19:40|93860.9|93835.9|93878.6|93853.6|93878.7|93853.7|93858.4|93833.4|54
1654525190000|2022-06-06 14:19:50|93878.3|93853.3|93882.3|93857.3|93887|93862|93878.3|93853.3|55
1654525200000|2022-06-06 14:20:00|93883.2|93858.2|93915.1|93890.1|93916.9|93891.9|93883.2|93858.2|66
1654525210000|2022-06-06 14:20:10|93915.4|93890.4|93911.4|93886.4|93917.9|93892.9|93899.3|93874.3|69
1654525220000|2022-06-06 14:20:20|93912.7|93887.7|93931.1|93906.1|93931.1|93906.1|93909.9|93884.9|73
1654525230000|2022-06-06 14:20:30|93928.9|93903.9|93944.3|93919.3|93944.3|93919.3|93926.4|93901.4|68
1654525240000|2022-06-06 14:20:40|93944.1|93919.1|93942.4|93917.4|93947.4|93922.4|93942.1|93917.1|48
1654525250000|2022-06-06 14:20:50|93943.3|93918.3|93944.4|93919.4|93951.3|93926.3|93943|93918|49
1654525260000|2022-06-06 14:21:00|93946.4|93921.4|93946.1|93921.1|93949.9|93924.9|93942.8|93917.8|58
1654525270000|2022-06-06 14:21:10|93947.1|93922.1|93975.9|93950.9|93985.3|93960.3|93947.1|93922.1|64
1654525280000|2022-06-06 14:21:20|93975.6|93950.6|93981.9|93956.9|93988.8|93963.8|93973.1|93948.1|57
1654525290000|2022-06-06 14:21:30|93981|93956|93986.2|93961.2|93991.6|93966.6|93981|93956|54
1654525300000|2022-06-06 14:21:40|93986|93961|93995.6|93970.6|93996.1|93971.1|93979.9|93954.9|68
1654525310000|2022-06-06 14:21:50|93995.8|93970.8|94013.3|93988.3|94013.3|93988.3|93995.8|93970.8|54
1654525320000|2022-06-06 14:22:00|94000.8|93975.8|93983|93958|94000.8|93975.8|93979.9|93954.9|66
1654525330000|2022-06-06 14:22:10|93981.7|93956.7|93989.9|93964.9|93989.9|93964.9|93980.2|93955.2|63
1654525340000|2022-06-06 14:22:20|93990|93965|93993.2|93968.2|94004.2|93979.2|93989.8|93964.8|58
1654525350000|2022-06-06 14:22:30|93993.1|93968.1|93975.1|93950.1|93997.2|93972.2|93971|93946|52
1654525360000|2022-06-06 14:22:40|93977.5|93952.5|93965.2|93940.2|93979.4|93954.4|93963.1|93938.1|56
1654525370000|2022-06-06 14:22:50|93966.7|93941.7|93947.6|93922.6|93973.1|93948.1|93947.6|93922.6|72
1654525380000|2022-06-06 14:23:00|93948.7|93923.7|93941.4|93916.4|93948.8|93923.8|93931.4|93906.4|65
1654525390000|2022-06-06 14:23:10|93942.5|93917.5|93961.9|93936.9|93963.3|93938.3|93940.5|93915.5|61
1654525400000|2022-06-06 14:23:20|93962|93937|93970.2|93945.2|93980.1|93955.1|93962|93937|69
1654525410000|2022-06-06 14:23:30|93970.8|93945.8|93974.4|93949.4|93974.5|93949.5|93968.2|93943.2|58
1654525420000|2022-06-06 14:23:40|93974.5|93949.5|93972.7|93947.7|93975.2|93950.2|93965.6|93940.6|56
1654525430000|2022-06-06 14:23:50|93971.2|93946.2|93972.5|93947.5|93977.1|93952.1|93971.2|93946.2|49
1654525440000|2022-06-06 14:24:00|93973.4|93948.4|93978|93953|93984.1|93959.1|93970.2|93945.2|69
1654525450000|2022-06-06 14:24:10|93978.1|93953.1|93973.3|93948.3|93982.5|93957.5|93973.1|93948.1|56
1654525460000|2022-06-06 14:24:20|93973.7|93948.7|93971.3|93946.3|93973.7|93948.7|93963.8|93938.8|56
1654525470000|2022-06-06 14:24:30|93971|93946|93970.8|93945.8|93972.4|93947.4|93969|93944|38
1654525480000|2022-06-06 14:24:40|93970.9|93945.9|93971.8|93946.8|93971.8|93946.8|93967.2|93942.2|38
1654525490000|2022-06-06 14:24:50|93970.7|93945.7|93960.4|93935.4|93972.5|93947.5|93959.6|93934.6|38
1654525500000|2022-06-06 14:25:00|93960.5|93935.5|93965.7|93940.7|93967.2|93942.2|93960.1|93935.1|52
1654525510000|2022-06-06 14:25:10|93966|93941|93971.5|93946.5|93973.3|93948.3|93965.9|93940.9|39
1654525520000|2022-06-06 14:25:20|93970.8|93945.8|93967.7|93942.7|93970.8|93945.8|93963.5|93938.5|48
1654525530000|2022-06-06 14:25:30|93967.6|93942.6|93980.4|93955.4|93982.8|93957.8|93967.6|93942.6|43
1654525540000|2022-06-06 14:25:40|93979|93954|94000.9|93975.9|94010.1|93985.1|93979|93954|57
1654525550000|2022-06-06 14:25:50|94000.8|93975.8|93995.2|93970.2|94001.5|93976.5|93992.7|93967.7|52
1654525560000|2022-06-06 14:26:00|93995.5|93970.5|94009.1|93984.1|94014.3|93989.3|93991.7|93966.7|50
1654525570000|2022-06-06 14:26:10|94008.2|93983.2|94005.6|93980.6|94009.1|93984.1|94003.3|93978.3|37
1654525580000|2022-06-06 14:26:20|94005.4|93980.4|93991.8|93966.8|94009|93984|93991.2|93966.2|65
1654525590000|2022-06-06 14:26:30|93990.8|93965.8|93991.5|93966.5|93993.6|93968.6|93980|93955|49
1654525600000|2022-06-06 14:26:40|93991.4|93966.4|93988.2|93963.2|93995.7|93970.7|93986.9|93961.9|52
1654525610000|2022-06-06 14:26:50|93988.1|93963.1|93960.7|93935.7|93988.5|93963.5|93960|93935|51
1654525620000|2022-06-06 14:27:00|93960.5|93935.5|93962.8|93937.8|93963|93938|93956.4|93931.4|48
1654525630000|2022-06-06 14:27:10|93962.9|93937.9|93954.5|93929.5|93965|93940|93954.2|93929.2|41
1654525640000|2022-06-06 14:27:20|93954|93929|93954.2|93929.2|93955.6|93930.6|93953.2|93928.2|18
1654525650000|2022-06-06 14:27:30|93954.1|93929.1|93933.5|93908.5|93954.7|93929.7|93932.5|93907.5|50
1654525660000|2022-06-06 14:27:40|93933.6|93908.6|93928.8|93903.8|93933.7|93908.7|93925.2|93900.2|45
1654525670000|2022-06-06 14:27:50|93928.1|93903.1|93914.6|93889.6|93930.4|93905.4|93909.8|93884.8|56
1654525680000|2022-06-06 14:28:00|93914.2|93889.2|93924.7|93899.7|93924.9|93899.9|93914.2|93889.2|54
1654525690000|2022-06-06 14:28:10|93924.5|93899.5|93912.2|93887.2|93924.8|93899.8|93909.7|93884.7|36
1654525700000|2022-06-06 14:28:20|93912|93887|93908|93883|93912.4|93887.4|93903.2|93878.2|41
1654525710000|2022-06-06 14:28:30|93906.8|93881.8|93872.4|93847.4|93907.7|93882.7|93871.4|93846.4|63
1654525720000|2022-06-06 14:28:40|93873.7|93848.7|93871.5|93846.5|93881.2|93856.2|93867.2|93842.2|59
1654525730000|2022-06-06 14:28:50|93871.7|93846.7|93869.6|93844.6|93873.5|93848.5|93858|93833|55
1654525740000|2022-06-06 14:29:00|93870.2|93845.2|93858.3|93833.3|93870.2|93845.2|93853.4|93828.4|43
1654525750000|2022-06-06 14:29:10|93858.2|93833.2|93856.9|93831.9|93859.5|93834.5|93856.5|93831.5|30
1654525760000|2022-06-06 14:29:20|93856.6|93831.6|93851.4|93826.4|93856.6|93831.6|93847.7|93822.7|51
1654525770000|2022-06-06 14:29:30|93861.4|93836.4|93874.3|93849.3|93882.5|93857.5|93861.4|93836.4|55
1654525780000|2022-06-06 14:29:40|93873.6|93848.6|93886.1|93861.1|93886.1|93861.1|93873.6|93848.6|48
1654525790000|2022-06-06 14:29:50|93890.4|93865.4|93897.3|93872.3|93899|93874|93890.4|93865.4|60
1654525800000|2022-06-06 14:30:00|93895.9|93870.9|93880.6|93855.6|93896.8|93871.8|93880.3|93855.3|60
1654525810000|2022-06-06 14:30:10|93879.6|93854.6|93882.1|93857.1|93882.9|93857.9|93869.2|93844.2|61
1654525820000|2022-06-06 14:30:20|93882.2|93857.2|93881.3|93856.3|93882.2|93857.2|93866.6|93841.6|69
1654525830000|2022-06-06 14:30:30|93882.3|93857.3|93928.2|93903.2|93931.8|93906.8|93882.2|93857.2|69
1654525840000|2022-06-06 14:30:40|93928.6|93903.6|93940.2|93915.2|93944.9|93919.9|93927.3|93902.3|62
1654525850000|2022-06-06 14:30:50|93940.8|93915.8|93966.9|93941.9|93967.7|93942.7|93938.4|93913.4|63
1654525860000|2022-06-06 14:31:00|93966.6|93941.6|93950.1|93925.1|93971.9|93946.9|93949.7|93924.7|68
1654525870000|2022-06-06 14:31:10|93950.2|93925.2|93954.6|93929.6|93983.2|93943.5|93946.8|93921.8|72
1654525880000|2022-06-06 14:31:20|93955.3|93930.3|93945.2|93920.2|93955.3|93930.3|93943.8|93918.8|53
1654525890000|2022-06-06 14:31:30|93945.1|93920.1|93957.9|93932.9|93957.9|93932.9|93945.1|93920.1|53
1654525900000|2022-06-06 14:31:40|93958.2|93933.2|93965.1|93940.1|93967.2|93942.2|93957.8|93932.8|45
1654525910000|2022-06-06 14:31:50|93964.9|93939.9|93959.1|93934.1|93966.5|93941.5|93958.5|93933.5|49
1654525920000|2022-06-06 14:32:00|93958.7|93933.7|93952.4|93927.4|93959.5|93934.5|93952.2|93927.2|54
1654525930000|2022-06-06 14:32:10|93958.5|93933.5|93949.7|93924.7|93958.5|93933.5|93949.2|93924.2|37
1654525940000|2022-06-06 14:32:20|93952.5|93927.5|93946.2|93921.2|93952.5|93927.5|93944.6|93919.6|41
1654525950000|2022-06-06 14:32:30|93946.6|93921.6|93945.5|93920.5|93948.1|93923.1|93944.2|93919.2|37
1654525960000|2022-06-06 14:32:40|93945.3|93920.3|93941.3|93916.3|93945.9|93920.9|93939.2|93914.2|46
1654525970000|2022-06-06 14:32:50|93938.9|93913.9|93956.4|93931.4|93957.4|93932.4|93938.3|93913.3|45
1654525980000|2022-06-06 14:33:00|93956.6|93931.6|93963.2|93938.2|93965|93940|93954.6|93929.6|37
1654525990000|2022-06-06 14:33:10|93963.4|93938.4|93970.5|93945.5|93972.8|93947.8|93963.4|93938.4|45
1654526000000|2022-06-06 14:33:20|93970.2|93945.2|93973.4|93948.4|93974.5|93949.5|93969.1|93944.1|38
1654526010000|2022-06-06 14:33:30|93973.3|93948.3|93985.1|93960.1|93986|93961|93973.3|93948.3|41
1654526020000|2022-06-06 14:33:40|93983.9|93958.9|93977.8|93952.8|93985.9|93960.9|93973.3|93948.3|44
1654526030000|2022-06-06 14:33:50|93977.4|93952.4|93978.2|93953.2|93982.4|93957.4|93977.2|93952.2|44
1654526040000|2022-06-06 14:34:00|93978.5|93953.5|93982.6|93957.6|93983.2|93958.2|93978.4|93953.4|44
1654526050000|2022-06-06 14:34:10|93982.5|93957.5|93962.5|93937.5|93982.5|93957.5|93957.8|93932.8|63
1654526060000|2022-06-06 14:34:20|93962.7|93937.7|93957.1|93932.1|93964.1|93939.1|93957.1|93932.1|36
1654526070000|2022-06-06 14:34:30|93956.9|93931.9|93960.1|93935.1|93961.3|93936.3|93956.7|93931.7|37
1654526080000|2022-06-06 14:34:40|93960|93935|93984.5|93959.5|93984.5|93959.5|93958.5|93933.5|56
1654526090000|2022-06-06 14:34:50|93986.7|93961.7|94004.2|93979.2|94004.2|93979.2|93986.7|93961.7|59
1654526100000|2022-06-06 14:35:00|94003.8|93978.8|93978.7|93953.7|94006.7|93981.7|93977.8|93952.8|61
1654526110000|2022-06-06 14:35:10|93976.8|93951.8|93991.8|93966.8|93992.2|93967.2|93973.9|93948.9|56
1654526120000|2022-06-06 14:35:20|93991.5|93966.5|93990.8|93965.8|93991.5|93966.5|93986.1|93961.1|31
1654526130000|2022-06-06 14:35:30|93990.6|93965.6|93992.9|93967.9|93993.3|93968.3|93989.2|93964.2|32
1654526140000|2022-06-06 14:35:40|93993.4|93968.4|93997.5|93972.5|94013|93988|93993.4|93968.4|41
1654526150000|2022-06-06 14:35:50|93997.4|93972.4|93987.1|93962.1|93997.4|93972.4|93983.4|93958.4|49
1654526160000|2022-06-06 14:36:00|93986.6|93961.6|93999.7|93974.7|93999.7|93974.7|93986.6|93961.6|40
1654526170000|2022-06-06 14:36:10|93999.2|93974.2|94003.6|93978.6|94003.6|93978.6|93997.4|93972.4|42
1654526180000|2022-06-06 14:36:20|94003|93978|94003.9|93978.9|94005|93980|93997.8|93972.8|65
1654526190000|2022-06-06 14:36:30|94002.7|93977.7|94010.1|93985.1|94013|93988|94002.2|93977.2|49
1654526200000|2022-06-06 14:36:40|94010.9|93985.9|94021.3|93996.3|94030.4|94005.4|94010.9|93985.9|56
1654526210000|2022-06-06 14:36:50|94019.4|93994.4|94017.6|93992.6|94021.8|93996.8|94017.2|93992.2|41
1654526220000|2022-06-06 14:37:00|94017.9|93992.9|94009.6|93984.6|94018.5|93993.5|93998.7|93973.7|55
1654526230000|2022-06-06 14:37:10|94008.9|93983.9|94032|94007|94032.5|94007.5|94006.8|93981.8|58
1654526240000|2022-06-06 14:37:20|94031.9|94006.9|94026.3|94001.3|94034|94009|94026.3|94001.3|63
1654526250000|2022-06-06 14:37:30|94026.1|94001.1|94062.1|94037.1|94062.2|94037.2|94025.9|94000.9|58
1654526260000|2022-06-06 14:37:40|94061.6|94036.6|94059.7|94034.7|94087.8|94062.8|94059.7|94034.7|69
1654526270000|2022-06-06 14:37:50|94058.7|94033.7|94070.8|94045.8|94072.5|94047.5|94058.7|94033.7|59
1654526280000|2022-06-06 14:38:00|94070.5|94045.5|94068.3|94043.3|94082.6|94057.6|94068.3|94043.3|65
1654526290000|2022-06-06 14:38:10|94077|94052|94085.3|94060.3|94086.1|94061.1|94077|94052|48
1654526300000|2022-06-06 14:38:20|94085.1|94060.1|94076.6|94051.6|94086.8|94061.8|94076.3|94051.3|55
1654526310000|2022-06-06 14:38:30|94075.5|94050.5|94062.2|94037.2|94075.5|94050.5|94057.5|94032.5|67
1654526320000|2022-06-06 14:38:40|94063.4|94038.4|94055|94030|94063.5|94038.5|94049.5|94024.5|70
1654526330000|2022-06-06 14:38:50|94054.1|94029.1|94051.1|94026.1|94059.1|94034.1|94051|94026|64
1654526340000|2022-06-06 14:39:00|94050.6|94025.6|94060.1|94035.1|94062.3|94037.3|94049.9|94024.9|48
1654526350000|2022-06-06 14:39:10|94059.8|94034.8|94062.4|94037.4|94064.1|94039.1|94053.6|94028.6|56
1654526360000|2022-06-06 14:39:20|94063.3|94038.3|94066.2|94041.2|94069.9|94044.9|94060.7|94035.7|44
1654526370000|2022-06-06 14:39:30|94065|94040|94075.7|94050.7|94080.2|94055.2|94064.8|94039.8|54
1654526380000|2022-06-06 14:39:40|94075.8|94050.8|94101|94076|94101.5|94076.5|94075.8|94050.8|48
1654526390000|2022-06-06 14:39:50|94098.9|94073.9|94088|94063|94102.2|94077.2|94087|94062|61
1654526400000|2022-06-06 14:40:00|94088.7|94063.7|94077.3|94052.3|94088.7|94063.7|94074.2|94049.2|57
1654526410000|2022-06-06 14:40:10|94077.2|94052.2|94079.3|94054.3|94080.8|94055.8|94074|94049|58
1654526420000|2022-06-06 14:40:20|94078.7|94053.7|94073.5|94048.5|94081.1|94056.1|94073.1|94048.1|48
1654526430000|2022-06-06 14:40:30|94072.5|94047.5|94062|94037|94072.5|94047.5|94053.1|94028.1|60
1654526440000|2022-06-06 14:40:40|94062.1|94037.1|94064.5|94039.5|94067.4|94042.4|94058.7|94033.7|53
1654526450000|2022-06-06 14:40:50|94064.2|94039.2|94051.2|94026.2|94064.2|94039.2|94051.1|94026.1|49
1654526460000|2022-06-06 14:41:00|94050.7|94025.7|94036.7|94011.7|94050.7|94025.7|94032.1|94007.1|56
1654526470000|2022-06-06 14:41:10|94036.2|94011.2|94013.2|93988.2|94037.6|94012.6|94009.9|93984.9|66
1654526480000|2022-06-06 14:41:20|94012.7|93987.7|94007.6|93982.6|94018.1|93993.1|94007|93982|68
1654526490000|2022-06-06 14:41:30|94006.6|93981.6|94000.5|93975.5|94013.7|93988.7|93999.2|93974.2|71
1654526500000|2022-06-06 14:41:40|93999.5|93974.5|94000.3|93975.3|94005.3|93980.3|93999.5|93974.5|44
1654526510000|2022-06-06 14:41:50|94000.2|93975.2|94004.7|93979.7|94006.5|93981.5|93994.7|93969.7|44
1654526520000|2022-06-06 14:42:00|94005.5|93980.5|94005.2|93980.2|94021.4|93996.4|94004.2|93979.2|64
1654526530000|2022-06-06 14:42:10|94006.3|93981.3|94028.3|94003.3|94028.9|94003.9|94006.3|93981.3|64
1654526540000|2022-06-06 14:42:20|94028.7|94003.7|94045.4|94020.4|94045.4|94020.4|94027.9|94002.9|50
1654526550000|2022-06-06 14:42:30|94045.3|94020.3|94055.1|94030.1|94057.2|94032.2|94045.3|94020.3|59
1654526560000|2022-06-06 14:42:40|94054.4|94029.4|94051.8|94026.8|94056.8|94031.8|94051|94026|49
1654526570000|2022-06-06 14:42:50|94051.7|94026.7|94050.2|94025.2|94053.4|94028.4|94047.5|94022.5|52
1654526580000|2022-06-06 14:43:00|94050.7|94025.7|94069.5|94044.5|94072|94047|94050.7|94025.7|62
1654526590000|2022-06-06 14:43:10|94067.8|94042.8|94078.1|94053.1|94083.4|94058.4|94065.9|94040.9|64
1654526600000|2022-06-06 14:43:20|94077.4|94052.4|94065.6|94040.6|94079|94054|94065.2|94040.2|64
1654526610000|2022-06-06 14:43:30|94066|94041|94043.1|94018.1|94066|94041|94042.9|94017.9|58
1654526620000|2022-06-06 14:43:40|94042.9|94017.9|94019.1|93994.1|94043.3|94018.3|94017|93992|51
1654526630000|2022-06-06 14:43:50|94016.5|93991.5|94007.4|93982.4|94016.5|93991.5|94007.4|93982.4|51
1654526640000|2022-06-06 14:44:00|94006.7|93981.7|93998.6|93973.6|94007.3|93982.3|93998.1|93973.1|69
1654526650000|2022-06-06 14:44:10|93998.3|93973.3|93980.5|93955.5|93998.7|93973.7|93980.3|93955.3|65
1654526660000|2022-06-06 14:44:20|93980.4|93955.4|93973.7|93948.7|93984|93959|93972.2|93947.2|58
1654526670000|2022-06-06 14:44:30|93974.5|93949.5|93977.7|93952.7|93979.1|93954.1|93972.7|93947.7|52
1654526680000|2022-06-06 14:44:40|93977.4|93952.4|93961.6|93936.6|93979.8|93954.8|93960.6|93935.6|54
1654526690000|2022-06-06 14:44:50|93962.1|93937.1|93947.9|93922.9|93962.1|93937.1|93937.9|93912.9|74
1654526700000|2022-06-06 14:45:00|93945.4|93920.4|93951.3|93926.3|93956.1|93931.1|93940.6|93915.6|60
1654526710000|2022-06-06 14:45:10|93951.9|93926.9|93941.8|93916.8|93951.9|93926.9|93938|93913|60
1654526720000|2022-06-06 14:45:20|93941.9|93916.9|93948.7|93923.7|93950.1|93925.1|93938.3|93913.3|58
1654526730000|2022-06-06 14:45:30|93948.6|93923.6|93946.8|93921.8|93955|93930|93946.8|93921.8|52
1654526740000|2022-06-06 14:45:40|93948|93923|93951.4|93926.4|93954|93929|93948|93923|41
1654526750000|2022-06-06 14:45:50|93951.7|93926.7|93951.8|93926.8|93954.8|93929.8|93950.1|93925.1|49
1654526760000|2022-06-06 14:46:00|93951.1|93926.1|93950.3|93925.3|93954.2|93929.2|93937.8|93912.8|59
1654526770000|2022-06-06 14:46:10|93950.5|93925.5|93972.8|93947.8|93973.7|93948.7|93950|93925|37
1654526780000|2022-06-06 14:46:20|93973|93948|93967.6|93942.6|93974.6|93949.6|93961.1|93936.1|55
1654526790000|2022-06-06 14:46:30|93968.9|93943.9|93971.9|93946.9|93975.4|93950.4|93966.1|93941.1|51
1654526800000|2022-06-06 14:46:40|93972|93947|93973.5|93948.5|93983.2|93958.2|93966.3|93941.3|49
1654526810000|2022-06-06 14:46:50|93975.9|93950.9|93965.9|93940.9|93976.3|93951.3|93965.9|93940.9|52
1654526820000|2022-06-06 14:47:00|93965.7|93940.7|93960.6|93935.6|93967.5|93942.5|93960.3|93935.3|67
1654526830000|2022-06-06 14:47:10|93960.5|93935.5|93948|93923|93960.7|93935.7|93933.3|93908.3|75
1654526840000|2022-06-06 14:47:20|93948.5|93923.5|93933.7|93908.7|93951.8|93926.8|93931.7|93906.7|62
1654526850000|2022-06-06 14:47:30|93933.3|93908.3|93923.5|93898.5|93933.6|93908.6|93911.7|93886.7|61
1654526860000|2022-06-06 14:47:40|93923.3|93898.3|93930.8|93905.8|93932.7|93907.7|93922.3|93897.3|56
1654526870000|2022-06-06 14:47:50|93930.7|93905.7|93944.2|93919.2|93947.7|93922.7|93930.7|93905.7|57
1654526880000|2022-06-06 14:48:00|93945.1|93920.1|93946.4|93921.4|93949.4|93924.4|93943.4|93918.4|54
1654526890000|2022-06-06 14:48:10|93946.5|93921.5|93939.8|93914.8|93956|93931|93938.3|93913.3|62
1654526900000|2022-06-06 14:48:20|93939.9|93914.9|93942.9|93917.9|93945.9|93920.9|93928.9|93903.9|55
1654526910000|2022-06-06 14:48:30|93942.8|93917.8|93941.5|93916.5|93945.6|93920.6|93927.5|93902.5|74
1654526920000|2022-06-06 14:48:40|93940.9|93915.9|93929.4|93904.4|93942.2|93917.2|93924.6|93899.6|72
1654526930000|2022-06-06 14:48:50|93931|93906|93937.6|93912.6|93951.6|93919.1|93928.9|93901.6|67
1654526940000|2022-06-06 14:49:00|93937.5|93912.5|93902.1|93877.1|93937.5|93912.5|93897.4|93872.4|67
1654526950000|2022-06-06 14:49:10|93903.1|93878.1|93906.7|93881.7|93908.2|93883.2|93903.1|93878.1|57
1654526960000|2022-06-06 14:49:20|93906.2|93881.2|93918.9|93868.9|93920.3|93894.9|93905.1|93868.9|69
1654526970000|2022-06-06 14:49:30|93918.6|93868.6|93909|93884|93918.6|93886.6|93897.1|93868.6|72
1654526980000|2022-06-06 14:49:40|93909.4|93884.4|93918.4|93893.4|93919.3|93894.3|93906.6|93881.6|55
1654526990000|2022-06-06 14:49:50|93918.6|93893.6|93912.1|93887.1|93923|93898|93910.2|93885.2|61
1654527000000|2022-06-06 14:50:00|93911.6|93886.6|93913.3|93888.3|93914.2|93889.2|93911.4|93886.4|32
1654527010000|2022-06-06 14:50:10|93912.9|93887.9|93899.8|93874.8|93924.5|93899.5|93895.1|93870.1|57
1654527020000|2022-06-06 14:50:20|93903.8|93878.8|93888.9|93863.9|93904.4|93879.4|93887.3|93862.3|60
1654527030000|2022-06-06 14:50:30|93889.3|93864.3|93888.6|93863.6|93891.4|93866.4|93884.5|93859.5|53
1654527040000|2022-06-06 14:50:40|93888.7|93863.7|93855.6|93830.6|93889.6|93864.6|93848.3|93823.3|54
1654527050000|2022-06-06 14:50:50|93858.5|93833.5|93849.1|93824.1|93865.6|93840.6|93848.4|93823.4|73
1654527060000|2022-06-06 14:51:00|93849|93824|93851.9|93826.9|93864.2|93839.2|93849|93824|66
1654527070000|2022-06-06 14:51:10|93851.8|93826.8|93838.8|93813.8|93851.8|93826.8|93829.8|93804.8|68
1654527080000|2022-06-06 14:51:20|93839.3|93814.3|93824.1|93799.1|93839.3|93814.3|93822.9|93797.9|63
1654527090000|2022-06-06 14:51:30|93824.4|93799.4|93806.5|93781.5|93832.7|93807.7|93805.6|93780.6|67
1654527100000|2022-06-06 14:51:40|93805.6|93780.6|93814.1|93789.1|93814.9|93789.9|93798.9|93773.9|74
1654527110000|2022-06-06 14:51:50|93814.2|93789.2|93800.1|93775.1|93825.7|93800.7|93798.4|93773.4|68
1654527120000|2022-06-06 14:52:00|93799.7|93774.7|93819.7|93794.7|93829|93804|93799.7|93774.7|70
1654527130000|2022-06-06 14:52:10|93818.7|93793.7|93810.8|93785.8|93818.8|93793.8|93800.6|93775.6|73
1654527140000|2022-06-06 14:52:20|93810.5|93785.5|93822.1|93797.1|93823.4|93798.4|93809.4|93784.4|67
1654527150000|2022-06-06 14:52:30|93821.8|93796.8|93823.2|93798.2|93836.9|93811.9|93821.8|93796.8|64
1654527160000|2022-06-06 14:52:40|93823.7|93798.7|93824.9|93799.9|93826|93801|93814.1|93789.1|69
1654527170000|2022-06-06 14:52:50|93826.7|93801.7|93833.2|93808.2|93833.5|93808.5|93822.8|93797.8|57
1654527180000|2022-06-06 14:53:00|93832.7|93807.7|93822.5|93797.5|93834|93809|93813.6|93788.6|59
1654527190000|2022-06-06 14:53:10|93823|93798|93830.8|93805.8|93834.6|93809.6|93822.5|93797.5|62
1654527200000|2022-06-06 14:53:20|93830.4|93805.4|93816.5|93791.5|93840.7|93815.7|93816.5|93791.5|61
1654527210000|2022-06-06 14:53:30|93817.1|93792.1|93820.1|93795.1|93826.3|93801.3|93816.6|93791.6|53
1654527220000|2022-06-06 14:53:40|93819.8|93794.8|93864.5|93839.5|93865.6|93840.6|93819.8|93794.8|67
1654527230000|2022-06-06 14:53:50|93864.1|93839.1|93864.8|93839.8|93870.6|93845.6|93864.1|93839.1|55
1654527240000|2022-06-06 14:54:00|93859.8|93834.8|93874.8|93849.8|93874.8|93849.8|93850.8|93825.8|71
1654527250000|2022-06-06 14:54:10|93874.9|93849.9|93891.3|93866.3|93898.8|93873.8|93873.6|93848.6|68
1654527260000|2022-06-06 14:54:20|93891.1|93866.1|93895.9|93870.9|93915.3|93890.3|93887.4|93862.4|70
1654527270000|2022-06-06 14:54:30|93896.6|93871.6|93915|93890|93915.2|93890.2|93893|93868|64
1654527280000|2022-06-06 14:54:40|93916.2|93891.2|93907.8|93882.8|93917.5|93892.5|93894.9|93869.9|69
1654527290000|2022-06-06 14:54:50|93907.5|93882.5|93905.4|93880.4|93908.6|93883.6|93898.6|93873.6|57
1654527300000|2022-06-06 14:55:00|93902.7|93877.7|93881.6|93856.6|93902.7|93877.7|93880.4|93843.8|58
1654527310000|2022-06-06 14:55:10|93881.5|93856.5|93925.8|93900.8|93925.8|93900.8|93881.5|93856.5|68
1654527320000|2022-06-06 14:55:20|93920.7|93895.7|93896.4|93871.4|93926.5|93901.5|93885.8|93860.8|65
1654527330000|2022-06-06 14:55:30|93894.5|93869.5|93876.4|93851.4|93895.4|93870.4|93870.6|93845.6|63
1654527340000|2022-06-06 14:55:40|93876.2|93851.2|93886.5|93861.5|93898|93873|93874.7|93846.5|74
1654527350000|2022-06-06 14:55:50|93887.4|93862.4|93901.8|93876.8|93901.8|93876.8|93880|93855|64
1654527360000|2022-06-06 14:56:00|93900.1|93875.1|93909.4|93884.4|93915|93890|93900.1|93875.1|59
1654527370000|2022-06-06 14:56:10|93909.6|93884.6|93918.2|93893.2|93918.5|93893.5|93909.2|93884.2|59
1654527380000|2022-06-06 14:56:20|93916.7|93891.7|93917.4|93892.4|93919.5|93894.5|93914.9|93889.9|51
1654527390000|2022-06-06 14:56:30|93917.5|93892.5|93915|93890|93919.2|93894.2|93911.6|93886.6|50
1654527400000|2022-06-06 14:56:40|93915.5|93890.5|93920.4|93895.4|93922.3|93897.3|93915.5|93890.5|38
1654527410000|2022-06-06 14:56:50|93920.1|93895.1|93913.1|93888.1|93921.9|93896.9|93913.1|93888.1|43
1654527420000|2022-06-06 14:57:00|93914.8|93889.8|93888.5|93863.5|93918.5|93893.5|93882.8|93857.8|52
1654527430000|2022-06-06 14:57:10|93885.8|93860.8|93882.6|93857.6|93888.9|93863.9|93880.8|93855.8|64
1654527440000|2022-06-06 14:57:20|93881.8|93856.8|93881.2|93856.2|93885.6|93860.6|93880.2|93855.2|51
1654527450000|2022-06-06 14:57:30|93878.9|93853.9|93867.8|93842.8|93878.9|93853.9|93860.7|93835.7|67
1654527460000|2022-06-06 14:57:40|93868.7|93843.7|93863|93838|93870|93845|93861.9|93836.9|54
1654527470000|2022-06-06 14:57:50|93863.3|93838.3|93870.3|93845.3|93870.6|93845.6|93860.4|93835.4|55
1654527480000|2022-06-06 14:58:00|93870.8|93845.8|93845.7|93820.7|93870.8|93845.8|93845.7|93820.7|56
1654527490000|2022-06-06 14:58:10|93846.2|93821.2|93844|93819|93846.9|93821.9|93840.9|93815.9|76
1654527500000|2022-06-06 14:58:20|93842.8|93817.8|93850|93825|93850.3|93825.3|93837.1|93812.1|60
1654527510000|2022-06-06 14:58:30|93850.7|93825.7|93844.8|93819.8|93850.9|93825.9|93843.8|93818.8|52
1654527520000|2022-06-06 14:58:40|93845.4|93820.4|93847|93822|93847.4|93822.4|93839|93814|59
1654527530000|2022-06-06 14:58:50|93844.4|93819.4|93851.5|93826.5|93856.9|93831.9|93842.2|93817.2|51
1654527540000|2022-06-06 14:59:00|93851.4|93826.4|93836.9|93811.9|93853.2|93828.2|93829.1|93804.1|60
1654527550000|2022-06-06 14:59:10|93837.3|93812.3|93855.6|93830.6|93860.3|93835.3|93837.3|93812.3|56
1654527560000|2022-06-06 14:59:20|93855.4|93830.4|93869.4|93844.4|93876.5|93851.5|93854.5|93829.5|64
1654527570000|2022-06-06 14:59:30|93868.7|93843.7|93851.7|93826.7|93876.5|93851.5|93844|93819|60
1654527580000|2022-06-06 14:59:40|93849.7|93824.7|93845.9|93820.9|93849.7|93824.7|93836.7|93811.7|71
1654527590000|2022-06-06 14:59:50|93846|93821|93857.3|93832.3|93859.5|93834.5|93842.8|93817.8|65
1654527600000|2022-06-06 15:00:00|93856.4|93831.4|93851.1|93826.1|93857.2|93832.2|93840.9|93815.9|70
1654527610000|2022-06-06 15:00:10|93850.8|93825.8|93860.1|93835.1|93871|93846|93850.6|93825.6|62
1654527620000|2022-06-06 15:00:20|93859.9|93834.9|93854.7|93829.7|93861.4|93836.4|93852.8|93827.8|66
1654527630000|2022-06-06 15:00:30|93854.5|93829.5|93854.8|93829.8|93856.6|93831.6|93848.1|93823.1|48
1654527640000|2022-06-06 15:00:40|93854.2|93829.2|93845|93820|93854.2|93829.2|93843.7|93818.7|69
1654527650000|2022-06-06 15:00:50|93845.5|93820.5|93851.5|93826.5|93853.6|93828.6|93828.3|93803.3|64
1654527660000|2022-06-06 15:01:00|93851.4|93826.4|93846.1|93821.1|93856.1|93831.1|93845.5|93820.5|52
1654527670000|2022-06-06 15:01:10|93845.2|93820.2|93851.9|93826.9|93851.9|93826.9|93840.7|93815.7|63
1654527680000|2022-06-06 15:01:20|93851.1|93826.1|93846.6|93821.6|93852.2|93827.2|93840|93815|65
1654527690000|2022-06-06 15:01:30|93844.5|93819.5|93842.1|93817.1|93850|93825|93840.8|93815.8|47
1654527700000|2022-06-06 15:01:40|93842|93817|93837.9|93812.9|93845.7|93820.7|93837.8|93812.8|54
1654527710000|2022-06-06 15:01:50|93837.4|93812.4|93832.4|93807.4|93841.1|93816.1|93832.4|93807.4|50
1654527720000|2022-06-06 15:02:00|93833|93808|93838|93813|93838.4|93813.4|93809.8|93759.8|66
1654527730000|2022-06-06 15:02:10|93837.6|93812.6|93868.1|93843.1|93869.7|93844.7|93835.2|93810.2|63
1654527740000|2022-06-06 15:02:20|93867.1|93842.1|93853.9|93828.9|93867.1|93842.1|93852.5|93827.5|56
1654527750000|2022-06-06 15:02:30|93854|93829|93857.7|93832.7|93873.5|93848.5|93853.5|93828.5|53
1654527760000|2022-06-06 15:02:40|93859.3|93834.3|93874.5|93849.5|93874.5|93849.5|93855.3|93830.3|65
1654527770000|2022-06-06 15:02:50|93873.9|93848.9|93883.6|93858.6|93892.9|93867.9|93872.3|93847.3|60
1654527780000|2022-06-06 15:03:00|93881.2|93856.2|93895.1|93870.1|93897.1|93872.1|93879.8|93854.8|54
1654527790000|2022-06-06 15:03:10|93895.8|93870.8|93889|93864|93895.8|93870.8|93884.5|93859.5|51
1654527800000|2022-06-06 15:03:20|93889.1|93864.1|93892.9|93867.9|93894.9|93869.9|93889.1|93864.1|44
1654527810000|2022-06-06 15:03:30|93892.8|93867.8|93885.1|93860.1|93894.3|93869.3|93882.5|93857.5|46
1654527820000|2022-06-06 15:03:40|93885.7|93860.7|93892.4|93867.4|93895.7|93870.7|93885.7|93860.7|40
1654527830000|2022-06-06 15:03:50|93891.9|93866.9|93895.1|93870.1|93895.1|93870.1|93886.6|93861.6|42
1654527840000|2022-06-06 15:04:00|93894.7|93869.7|93896.4|93871.4|93910.6|93885.6|93889.7|93864.7|57
1654527850000|2022-06-06 15:04:10|93894.8|93869.8|93900.3|93875.3|93901.7|93876.7|93894.8|93869.8|45
1654527860000|2022-06-06 15:04:20|93900.2|93875.2|93895.8|93870.8|93905.1|93880.1|93894|93869|51
1654527870000|2022-06-06 15:04:30|93895.4|93870.4|93895.1|93870.1|93898.4|93873.4|93891.7|93866.7|52
1654527880000|2022-06-06 15:04:40|93894.8|93869.8|93908.1|93883.1|93908.1|93883.1|93890.8|93865.8|56
1654527890000|2022-06-06 15:04:50|93906.9|93881.9|93913.4|93888.4|93917.8|93892.8|93906.2|93881.2|69
1654527900000|2022-06-06 15:05:00|93912|93887|93906.4|93881.4|93914.4|93889.4|93904|93879|61
1654527910000|2022-06-06 15:05:10|93906.8|93881.8|93909|93884|93909|93884|93898.7|93873.7|52
1654527920000|2022-06-06 15:05:20|93906.5|93881.5|93909.3|93884.3|93912.2|93887.2|93897.7|93872.7|50
1654527930000|2022-06-06 15:05:30|93909.7|93884.7|93912.2|93887.2|93918.1|93893.1|93909.7|93884.7|54
1654527940000|2022-06-06 15:05:40|93913.4|93888.4|93909.2|93884.2|93917.2|93892.2|93908.7|93883.7|46
1654527950000|2022-06-06 15:05:50|93909|93884|93915.5|93890.5|93918.5|93893.5|93909|93884|45
1654527960000|2022-06-06 15:06:00|93916.8|93891.8|93913.9|93888.9|93918.1|93893.1|93910.8|93885.8|44
1654527970000|2022-06-06 15:06:10|93914|93889|93907.6|93882.6|93914.9|93889.9|93903.9|93878.9|55
1654527980000|2022-06-06 15:06:20|93907.5|93882.5|93908.6|93883.6|93911.1|93886.1|93907.5|93882.5|39
1654527990000|2022-06-06 15:06:30|93909|93884|93907.6|93882.6|93915.3|93890.3|93906.5|93881.5|25
1654528000000|2022-06-06 15:06:40|93907.8|93882.8|93909.3|93884.3|93913.3|93888.3|93907.2|93882.2|51
1654528010000|2022-06-06 15:06:50|93909.5|93884.5|93913.4|93888.4|93914|93889|93909.5|93884.5|48
1654528020000|2022-06-06 15:07:00|93913.9|93888.9|93911.5|93886.5|93915.5|93890.5|93910|93885|44
1654528030000|2022-06-06 15:07:10|93911.4|93886.4|93908|93883|93914.3|93889.3|93906.2|93881.2|44
1654528040000|2022-06-06 15:07:20|93907.6|93882.6|93909.4|93884.4|93915.4|93890.4|93906.2|93881.2|53
1654528050000|2022-06-06 15:07:30|93909.7|93884.7|93909.8|93884.8|93916.2|93891.2|93905.4|93880.4|49
1654528060000|2022-06-06 15:07:40|93908.9|93883.9|93922.2|93897.2|93925.2|93900.2|93907.2|93882.2|57
1654528070000|2022-06-06 15:07:50|93922.7|93897.7|93925.4|93900.4|93927.8|93902.8|93921.2|93896.2|51
1654528080000|2022-06-06 15:08:00|93925.2|93900.2|93950|93925|93950|93925|93922.5|93897.5|54
1654528090000|2022-06-06 15:08:10|93948.4|93923.4|93947.1|93922.1|93952.8|93927.8|93946.2|93921.2|51
1654528100000|2022-06-06 15:08:20|93947.3|93922.3|93947.1|93922.1|93948.1|93923.1|93943.5|93918.5|43
1654528110000|2022-06-06 15:08:30|93946.3|93921.3|93960.3|93935.3|93962.8|93937.8|93944.4|93919.4|39
1654528120000|2022-06-06 15:08:40|93960.2|93935.2|93962|93937|93962.8|93937.8|93959.9|93934.9|29
1654528130000|2022-06-06 15:08:50|93962.3|93937.3|93963.2|93938.2|93964.2|93939.2|93962|93937|34
1654528140000|2022-06-06 15:09:00|93963.1|93938.1|93977.3|93952.3|93980.3|93955.3|93955.8|93930.8|52
1654528150000|2022-06-06 15:09:10|93980.4|93955.4|93985.5|93960.5|93989.9|93964.9|93980.4|93955.4|49
1654528160000|2022-06-06 15:09:20|93985.4|93960.4|93991.7|93966.7|93992.5|93967.5|93985|93960|33
1654528170000|2022-06-06 15:09:30|93991.9|93966.9|94015.7|93990.7|94015.7|93990.7|93991|93966|54
1654528180000|2022-06-06 15:09:40|94014.4|93989.4|94009.9|93984.9|94016.1|93991.1|94006.5|93981.5|63
1654528190000|2022-06-06 15:09:50|94010.2|93985.2|94009.7|93984.7|94010.2|93985.2|94009|93984|35
1654528200000|2022-06-06 15:10:00|94010.6|93985.6|94026.1|94001.1|94033|94008|94009.1|93984.1|64
1654528210000|2022-06-06 15:10:10|94018.2|93993.2|94036|94011|94045.1|94020.1|94016.3|93991.3|57
1654528220000|2022-06-06 15:10:20|94032.9|94007.9|94040.8|94015.8|94041.1|94016.1|94023.4|93998.4|51
1654528230000|2022-06-06 15:10:30|94040.3|94015.3|94034.3|94009.3|94041|94016|94033.9|94008.9|43
1654528240000|2022-06-06 15:10:40|94031.9|94006.9|94011.5|93986.5|94033.1|94008.1|94009.8|93984.8|55
1654528250000|2022-06-06 15:10:50|94011.3|93986.3|94029.8|94004.8|94031.2|94006.2|94010.1|93985.1|56
1654528260000|2022-06-06 15:11:00|94031.3|94006.3|94049.7|94024.7|94051.6|94026.6|94028.1|94003.1|66
1654528270000|2022-06-06 15:11:10|94049.6|94024.6|94046.7|94021.7|94050.2|94025.2|94024.6|93999.6|75
1654528280000|2022-06-06 15:11:20|94048.4|94023.4|94061.8|94036.8|94062.8|94037.8|94044.6|94019.6|68
1654528290000|2022-06-06 15:11:30|94062.2|94037.2|94061.1|94036.1|94076.2|94051.2|94059.7|94034.7|65
1654528300000|2022-06-06 15:11:40|94060.3|94035.3|94101.8|94076.8|94102.7|94077.7|94060.3|94035.3|71
1654528310000|2022-06-06 15:11:50|94100.9|94075.9|94096.9|94071.9|94104.8|94079.8|94092.6|94067.6|62
1654528320000|2022-06-06 15:12:00|94097|94072|94114.1|94089.1|94117.8|94092.8|94097|94072|59
1654528330000|2022-06-06 15:12:10|94112.5|94087.5|94106.4|94081.4|94112.5|94087.5|94101|94076|59
1654528340000|2022-06-06 15:12:20|94106.5|94081.5|94109.5|94084.5|94114.5|94089.5|94105.6|94080.6|55
1654528350000|2022-06-06 15:12:30|94109.7|94084.7|94105.1|94080.1|94116.4|94091.4|94104.7|94079.7|53
1654528360000|2022-06-06 15:12:40|94105.7|94080.7|94113.9|94088.9|94115|94090|94105.2|94080.2|62
1654528370000|2022-06-06 15:12:50|94113.7|94088.7|94105.3|94080.3|94118.8|94093.8|94101.1|94076.1|51
1654528380000|2022-06-06 15:13:00|94105.6|94080.6|94112.8|94087.8|94114|94089|94104.6|94079.6|53
1654528390000|2022-06-06 15:13:10|94112.3|94087.3|94103.5|94078.5|94112.3|94087.3|94103.3|94078.3|57
1654528400000|2022-06-06 15:13:20|94102.2|94077.2|94101.7|94076.7|94104.8|94079.8|94101.6|94076.6|53
1654528410000|2022-06-06 15:13:30|94101.8|94076.8|94101|94076|94110|94085|94097.4|94072.4|64
1654528420000|2022-06-06 15:13:40|94101.6|94076.6|94106.7|94081.7|94107.5|94082.5|94100.4|94075.4|57
1654528430000|2022-06-06 15:13:50|94109|94084|94098.3|94073.3|94109|94084|94097.5|94072.5|58
1654528440000|2022-06-06 15:14:00|94098.4|94073.4|94104.2|94079.2|94104.7|94079.7|94096.4|94071.4|61
1654528450000|2022-06-06 15:14:10|94103.9|94078.9|94113.4|94088.4|94114.6|94089.6|94103.6|94078.6|46
1654528460000|2022-06-06 15:14:20|94113.1|94088.1|94121.4|94096.4|94128.4|94103.4|94113.1|94088.1|67
1654528470000|2022-06-06 15:14:30|94121.3|94096.3|94126.9|94101.9|94134.9|94109.9|94105.4|94080.4|68
1654528480000|2022-06-06 15:14:40|94128.3|94103.3|94135.7|94110.7|94153|94120.8|94121.9|94096.9|69
1654528490000|2022-06-06 15:14:50|94135.1|94110.1|94131|94106|94135.1|94110.1|94126.2|94101.2|50
1654528500000|2022-06-06 15:15:00|94131.6|94106.6|94119.3|94094.3|94144.2|94119.2|94119.3|94094.3|71
1654528510000|2022-06-06 15:15:10|94119.2|94094.2|94120.5|94095.5|94127.2|94102.2|94111.7|94086.7|67
1654528520000|2022-06-06 15:15:20|94123|94098|94131.2|94106.2|94134|94109|94120.6|94095.6|55
1654528530000|2022-06-06 15:15:30|94131.4|94106.4|94133.4|94108.4|94134.9|94109.9|94122.5|94097.5|52
1654528540000|2022-06-06 15:15:40|94133.5|94108.5|94129.5|94104.5|94135.6|94110.6|94125.6|94100.6|49
1654528550000|2022-06-06 15:15:50|94125.7|94100.7|94121.8|94096.8|94129.5|94104.5|94121.2|94096.2|49
1654528560000|2022-06-06 15:16:00|94121.9|94096.9|94124.9|94099.9|94125.6|94100.6|94120.6|94095.6|51
1654528570000|2022-06-06 15:16:10|94124.5|94099.5|94123.9|94098.9|94127.5|94102.5|94122.2|94097.2|38
1654528580000|2022-06-06 15:16:20|94124.2|94099.2|94124.1|94099.1|94124.9|94099.9|94122.8|94097.8|31
1654528590000|2022-06-06 15:16:30|94123.9|94098.9|94120.4|94095.4|94123.9|94098.9|94114.4|94089.4|43
1654528600000|2022-06-06 15:16:40|94121.3|94096.3|94127.3|94102.3|94138.8|94113.8|94121.3|94096.3|57
1654528610000|2022-06-06 15:16:50|94127.5|94102.5|94134.1|94109.1|94134.1|94109.1|94127.5|94102.5|40
1654528620000|2022-06-06 15:17:00|94133.6|94108.6|94135.6|94110.6|94136.5|94111.5|94131.7|94106.7|47
1654528630000|2022-06-06 15:17:10|94134.9|94109.9|94132.6|94107.6|94138.7|94113.7|94131.3|94106.3|54
1654528640000|2022-06-06 15:17:20|94132.2|94107.2|94167.8|94142.8|94167.8|94142.8|94132.2|94107.2|53
1654528650000|2022-06-06 15:17:30|94170.6|94145.6|94205.1|94180.1|94205.1|94180.1|94170.6|94145.6|73
1654528660000|2022-06-06 15:17:40|94204.3|94179.3|94201.6|94176.6|94206.2|94181.2|94197|94172|53
1654528670000|2022-06-06 15:17:50|94201.4|94176.4|94203.7|94178.7|94205|94180|94200.3|94175.3|48
1654528680000|2022-06-06 15:18:00|94204.2|94179.2|94204|94179|94222.2|94197.2|94203.5|94178.5|67
1654528690000|2022-06-06 15:18:10|94202.1|94177.1|94201.2|94176.2|94205.7|94180.7|94196.1|94171.1|64
1654528700000|2022-06-06 15:18:20|94201.8|94176.8|94195.7|94170.7|94202|94177|94185.9|94160.9|59
1654528710000|2022-06-06 15:18:30|94194.7|94169.7|94175|94150|94194.7|94169.7|94172.4|94147.4|54
1654528720000|2022-06-06 15:18:40|94177.2|94152.2|94167.8|94142.8|94177.2|94152.2|94162.3|94137.3|46
1654528730000|2022-06-06 15:18:50|94167.4|94142.4|94165.1|94140.1|94171.9|94146.9|94164.9|94139.9|49
1654528740000|2022-06-06 15:19:00|94164.9|94139.9|94157.6|94132.6|94165.6|94140.6|94157.6|94132.6|41
1654528750000|2022-06-06 15:19:10|94157.7|94132.7|94154.7|94129.7|94158.2|94133.2|94150.5|94125.5|50
1654528760000|2022-06-06 15:19:20|94157.3|94132.3|94196.1|94171.1|94200.7|94175.7|94157.3|94132.3|69
1654528770000|2022-06-06 15:19:30|94198|94173|94206|94181|94213.6|94185.8|94198|94163.6|66
1654528780000|2022-06-06 15:19:40|94205.6|94180.6|94194.5|94169.5|94206|94181|94188.5|94163.5|52
1654528790000|2022-06-06 15:19:50|94194.4|94169.4|94230.2|94205.2|94231.1|94206.1|94194.3|94169.3|64
1654528800000|2022-06-06 15:20:00|94230.3|94205.3|94237.4|94212.4|94242.9|94217.9|94230.3|94205.3|66
1654528810000|2022-06-06 15:20:10|94237.5|94212.5|94239.8|94214.8|94240.7|94215.7|94233.8|94208.8|49
1654528820000|2022-06-06 15:20:20|94239.9|94214.9|94234.5|94209.5|94240.9|94215.9|94234.5|94209.5|36
1654528830000|2022-06-06 15:20:30|94235.2|94210.2|94230.1|94205.1|94235.5|94210.5|94229.4|94204.4|47
1654528840000|2022-06-06 15:20:40|94229.5|94204.5|94205.3|94180.3|94231.8|94206.8|94204.7|94171|50
1654528850000|2022-06-06 15:20:50|94204.9|94179.9|94206.5|94181.5|94209.3|94184.3|94204.5|94179.5|42
1654528860000|2022-06-06 15:21:00|94206.7|94181.7|94200|94175|94211.4|94186.4|94199.5|94174.5|62
1654528870000|2022-06-06 15:21:10|94201.9|94176.9|94187.6|94162.6|94202.8|94177.8|94185.8|94160.8|57
1654528880000|2022-06-06 15:21:20|94189.1|94164.1|94216.2|94191.2|94216.5|94191.5|94181.7|94156.7|42
1654528890000|2022-06-06 15:21:30|94216.1|94191.1|94227.5|94202.5|94235.8|94210.8|94212.6|94187.6|62
1654528900000|2022-06-06 15:21:40|94229|94204|94216.8|94191.8|94230.6|94205.6|94216.7|94191.7|57
1654528910000|2022-06-06 15:21:50|94216.9|94191.9|94203.7|94178.7|94219.3|94194.3|94203.3|94178.3|48
1654528920000|2022-06-06 15:22:00|94204.4|94179.4|94197.3|94172.3|94204.4|94179.4|94196.6|94171.6|47
1654528930000|2022-06-06 15:22:10|94197.4|94172.4|94197|94172|94201.4|94176.4|94196.2|94171.2|34
1654528940000|2022-06-06 15:22:20|94197.1|94172.1|94197|94172|94199.8|94174.8|94191.3|94166.3|44
1654528950000|2022-06-06 15:22:30|94196.8|94171.8|94195.8|94170.8|94208.3|94183.3|94194.9|94169.9|55
1654528960000|2022-06-06 15:22:40|94195.1|94170.1|94175.4|94150.4|94195.1|94170.1|94172.2|94147.2|58
1654528970000|2022-06-06 15:22:50|94175.2|94150.2|94196.7|94171.7|94197.6|94172.6|94174.5|94149.5|57
1654528980000|2022-06-06 15:23:00|94196.3|94171.3|94195.7|94170.7|94197.2|94172.2|94193.5|94168.5|52
1654528990000|2022-06-06 15:23:10|94195.8|94170.8|94180.1|94155.1|94196.6|94171.6|94177.8|94152.8|58
1654529000000|2022-06-06 15:23:20|94179.8|94154.8|94179|94154|94186.5|94161.5|94178.9|94153.9|48
1654529010000|2022-06-06 15:23:30|94179.7|94154.7|94180.9|94155.9|94183.4|94158.4|94178.8|94153.8|46
1654529020000|2022-06-06 15:23:40|94180.8|94155.8|94190|94165|94190.5|94165.5|94179.6|94154.6|44
1654529030000|2022-06-06 15:23:50|94189.6|94164.6|94178.6|94153.6|94191.7|94166.7|94176.3|94151.3|40
1654529040000|2022-06-06 15:24:00|94178.4|94153.4|94187.9|94162.9|94191.9|94166.9|94178.4|94153.4|47
1654529050000|2022-06-06 15:24:10|94187.6|94162.6|94228.5|94203.5|94228.5|94203.5|94183.3|94158.3|55
1654529060000|2022-06-06 15:24:20|94226.7|94201.7|94221.1|94196.1|94239.6|94214.6|94220.7|94195.7|58
1654529070000|2022-06-06 15:24:30|94221|94196|94212|94187|94224.7|94199.7|94209.2|94184.2|57
1654529080000|2022-06-06 15:24:40|94211.8|94186.8|94208.5|94183.5|94216.7|94191.7|94208.2|94183.2|53
1654529090000|2022-06-06 15:24:50|94207.7|94182.7|94232.8|94207.8|94233.9|94208.9|94207.7|94182.7|64
1654529100000|2022-06-06 15:25:00|94235.1|94210.1|94246.8|94221.8|94249.3|94224.3|94231.7|94206.7|51
1654529110000|2022-06-06 15:25:10|94247.2|94222.2|94240.2|94215.2|94247.2|94222.2|94238|94213|44
1654529120000|2022-06-06 15:25:20|94239.7|94214.7|94240.3|94215.3|94244.8|94219.8|94239.3|94214.3|43
1654529130000|2022-06-06 15:25:30|94241.4|94216.4|94239.4|94214.4|94246.7|94221.7|94237.3|94212.3|47
1654529140000|2022-06-06 15:25:40|94238.8|94213.8|94237.6|94212.6|94239.6|94214.6|94236.2|94211.2|41
1654529150000|2022-06-06 15:25:50|94236.7|94211.7|94242.8|94217.8|94248.5|94223.5|94235.7|94210.7|37
1654529160000|2022-06-06 15:26:00|94243.1|94218.1|94245.2|94220.2|94245.6|94220.6|94240.7|94215.7|36
1654529170000|2022-06-06 15:26:10|94242.9|94217.9|94236.2|94211.2|94245.8|94220.8|94236.2|94211.2|50
1654529180000|2022-06-06 15:26:20|94235.6|94210.6|94239.1|94214.1|94243.7|94218.7|94233.6|94208.6|56
1654529190000|2022-06-06 15:26:30|94239.5|94214.5|94244.2|94219.2|94251.8|94226.8|94238.6|94213.6|57
1654529200000|2022-06-06 15:26:40|94244.1|94219.1|94244.1|94219.1|94246.2|94221.2|94242.8|94217.8|44
1654529210000|2022-06-06 15:26:50|94244.2|94219.2|94242.9|94217.9|94250|94225|94240.7|94215.7|48
1654529220000|2022-06-06 15:27:00|94242.7|94217.7|94238.6|94213.6|94251.7|94226.7|94238.5|94213.5|52
1654529230000|2022-06-06 15:27:10|94240.8|94215.8|94246.6|94221.6|94248.2|94223.2|94238|94213|56
1654529240000|2022-06-06 15:27:20|94246.8|94221.8|94253.1|94228.1|94261.9|94236.9|94246.8|94221.8|61
1654529250000|2022-06-06 15:27:30|94254|94229|94252.6|94227.6|94256.8|94231.8|94248.2|94223.2|72
1654529260000|2022-06-06 15:27:40|94254.6|94229.6|94246|94221|94254.6|94229.6|94244.4|94219.4|54
1654529270000|2022-06-06 15:27:50|94245.5|94220.5|94245.8|94220.8|94249.9|94224.9|94245.3|94220.3|50
1654529280000|2022-06-06 15:28:00|94247.6|94222.6|94245.6|94220.6|94247.6|94222.6|94236.9|94211.9|56
1654529290000|2022-06-06 15:28:10|94245.7|94220.7|94250.9|94225.9|94273.6|94248.6|94241.6|94216.6|74
1654529300000|2022-06-06 15:28:20|94252|94227|94237.3|94212.3|94261.9|94236.9|94236|94211|54
1654529310000|2022-06-06 15:28:30|94236.4|94211.4|94224.8|94199.8|94237.8|94212.8|94220.8|94195.8|50
1654529320000|2022-06-06 15:28:40|94224.3|94199.3|94235.1|94210.1|94237.1|94212.1|94219|94194|51
1654529330000|2022-06-06 15:28:50|94235.4|94210.4|94240.6|94215.6|94244.7|94219.7|94230.4|94205.4|60
1654529340000|2022-06-06 15:29:00|94239.4|94214.4|94240|94215|94240.9|94215.9|94234.9|94209.9|42
1654529350000|2022-06-06 15:29:10|94239.1|94214.1|94248.7|94223.7|94249.7|94224.7|94237.2|94212.2|47
1654529360000|2022-06-06 15:29:20|94248.8|94223.8|94271.7|94246.7|94273.3|94248.3|94248.3|94223.3|55
1654529370000|2022-06-06 15:29:30|94270.9|94245.9|94268.1|94243.1|94272.2|94247.2|94258.3|94233.3|56
1654529380000|2022-06-06 15:29:40|94266.9|94241.9|94278.9|94253.9|94283.6|94256.2|94266.9|94231|59
1654529390000|2022-06-06 15:29:50|94278.8|94253.8|94236.7|94186.7|94278.8|94253.8|94166.8|94097.6|79
1654529400000|2022-06-06 15:30:00|94238.7|94188.7|94255.7|94205.7|94259.9|94215|94233|94186.5|74
1654529410000|2022-06-06 15:30:10|94257.3|94207.3|94231.7|94181.7|94263.7|94226.3|94218.8|94181.7|65
1654529420000|2022-06-06 15:30:20|94233|94183|94232.4|94207.4|94262|94216.2|94224|94181.8|69
1654529430000|2022-06-06 15:30:30|94236.2|94211.2|94259.6|94209.6|94267.5|94217.5|94233.8|94189.3|61
1654529440000|2022-06-06 15:30:40|94265.4|94215.4|94259.6|94234.6|94274.2|94240.8|94252|94214.7|45
1654529450000|2022-06-06 15:30:50|94259.8|94234.8|94261.3|94236.3|94277.3|94241.4|94258.7|94226.1|46
1654529460000|2022-06-06 15:31:00|94261.4|94236.4|94261.3|94236.3|94271.7|94237.2|94258.6|94220|27
1654529470000|2022-06-06 15:31:10|94261.4|94236.4|94254.5|94229.5|94265.5|94240.5|94251.1|94226.1|40
1654529480000|2022-06-06 15:31:20|94255.8|94230.8|94235.5|94210.5|94257.3|94232.3|94229.9|94198.1|56
1654529490000|2022-06-06 15:31:30|94234.6|94209.6|94222.5|94197.5|94246.9|94211.7|94216.7|94183|63
1654529500000|2022-06-06 15:31:40|94222.9|94197.9|94221|94196|94235.7|94202|94219.2|94180.6|47
1654529510000|2022-06-06 15:31:50|94221.8|94196.8|94225.3|94200.3|94237.3|94202.3|94220.9|94187|52
1654529520000|2022-06-06 15:32:00|94224.6|94199.6|94218.2|94193.2|94233.1|94201.3|94216.8|94178|65
1654529530000|2022-06-06 15:32:10|94220.7|94195.7|94210.5|94185.5|94234.4|94195.7|94209.5|94177.7|65
1654529540000|2022-06-06 15:32:20|94210.3|94185.3|94209.7|94184.7|94230.1|94192.7|94209.7|94179|63
1654529550000|2022-06-06 15:32:30|94208.1|94183.1|94210.1|94185.1|94212.4|94187.4|94206.8|94181.8|56
1654529560000|2022-06-06 15:32:40|94209.7|94184.7|94211.6|94186.6|94233|94198.7|94208.9|94171.7|51
1654529570000|2022-06-06 15:32:50|94212.5|94187.5|94210.4|94185.4|94213.1|94188.1|94209.5|94184.5|37
1654529580000|2022-06-06 15:33:00|94210.6|94185.6|94210.8|94185.8|94218.3|94193.3|94204.6|94179.6|55
1654529590000|2022-06-06 15:33:10|94210.9|94185.9|94222.9|94197.9|94233.8|94202.6|94210.9|94178.4|48
1654529600000|2022-06-06 15:33:20|94222|94197|94215.3|94190.3|94222.8|94197.8|94213.8|94188.8|43
1654529610000|2022-06-06 15:33:30|94210.1|94185.1|94210.6|94185.6|94223.5|94192|94207.9|94170.7|51
1654529620000|2022-06-06 15:33:40|94210.5|94185.5|94230.9|94180.9|94230.9|94198.3|94210.5|94180.4|47
1654529630000|2022-06-06 15:33:50|94231.6|94181.6|94226.9|94201.9|94231.6|94202.9|94217|94181.1|60
1654529640000|2022-06-06 15:34:00|94226.2|94201.2|94224.7|94199.7|94228.5|94203.5|94224.7|94199.7|49
1654529650000|2022-06-06 15:34:10|94224.1|94199.1|94225.5|94200.5|94244|94210.1|94223.5|94191.6|62
1654529660000|2022-06-06 15:34:20|94224.6|94199.6|94226.2|94201.2|94227.7|94202.7|94220|94195|65
1654529670000|2022-06-06 15:34:30|94226.4|94201.4|94235.5|94210.5|94259.3|94213.6|94222.9|94197.9|61
1654529680000|2022-06-06 15:34:40|94236|94211|94231.7|94206.7|94241.5|94216.5|94229.8|94204.8|58
1654529690000|2022-06-06 15:34:50|94231.9|94206.9|94224.5|94199.5|94232.4|94207.4|94220.2|94195.2|64
1654529700000|2022-06-06 15:35:00|94225.6|94200.6|94228.8|94203.8|94254.1|94215.4|94225.6|94200.6|63
1654529710000|2022-06-06 15:35:10|94229.3|94204.3|94232.3|94207.3|94246.3|94208.7|94225.2|94191.7|64
1654529720000|2022-06-06 15:35:20|94232.6|94207.6|94229.2|94204.2|94236.3|94211.3|94226.8|94201.8|69
1654529730000|2022-06-06 15:35:30|94229.5|94204.5|94227.8|94202.8|94242.2|94205.5|94221.9|94191.7|58
1654529740000|2022-06-06 15:35:40|94228.4|94203.4|94217.2|94192.2|94245.5|94209.4|94216.1|94191.1|62
1654529750000|2022-06-06 15:35:50|94217.3|94192.3|94212.9|94187.9|94217.9|94192.9|94212.9|94187.9|49
1654529760000|2022-06-06 15:36:00|94215.7|94190.7|94210.3|94185.3|94217.4|94192.4|94203|94178|60
1654529770000|2022-06-06 15:36:10|94210.9|94185.9|94207.4|94182.4|94223.6|94188.6|94207.4|94172.3|52
1654529780000|2022-06-06 15:36:20|94207.7|94182.7|94211|94186|94214.6|94189.6|94206.8|94181.8|53
1654529790000|2022-06-06 15:36:30|94211.1|94186.1|94226.3|94201.3|94226.6|94201.6|94211.1|94186.1|56
1654529800000|2022-06-06 15:36:40|94227|94202|94223.4|94198.4|94228.1|94203.1|94222.2|94197.2|34
1654529810000|2022-06-06 15:36:50|94217.8|94192.8|94212.7|94187.7|94223.5|94198.5|94211.6|94186.6|59
1654529820000|2022-06-06 15:37:00|94212.5|94187.5|94217|94192|94217.5|94192.5|94211.7|94186.7|48
1654529830000|2022-06-06 15:37:10|94217.1|94192.1|94214.2|94189.2|94217.9|94192.9|94212.8|94187.8|50
1654529840000|2022-06-06 15:37:20|94214.3|94189.3|94223.2|94198.2|94235.1|94198.2|94212.4|94184.5|48
1654529850000|2022-06-06 15:37:30|94223|94198|94223.1|94198.1|94226.1|94201.1|94222|94197|48
1654529860000|2022-06-06 15:37:40|94223.7|94198.7|94220.7|94195.7|94224.8|94199.8|94218.4|94193.4|38
1654529870000|2022-06-06 15:37:50|94220.8|94195.8|94218.5|94193.5|94221|94196|94217.2|94192.2|32
1654529880000|2022-06-06 15:38:00|94217.6|94192.6|94219.8|94194.8|94224|94199|94215.4|94190.4|45
1654529890000|2022-06-06 15:38:10|94219.9|94194.9|94223.1|94198.1|94225.6|94200.6|94218.8|94193.8|43
1654529900000|2022-06-06 15:38:20|94222.8|94197.8|94227.6|94202.6|94227.6|94202.6|94222.8|94197.8|44
1654529910000|2022-06-06 15:38:30|94227.3|94202.3|94220.6|94195.6|94228|94203|94219.3|94194.3|46
1654529920000|2022-06-06 15:38:40|94220.4|94195.4|94220.5|94195.5|94221.4|94196.4|94219|94194|35
1654529930000|2022-06-06 15:38:50|94220.2|94195.2|94224.7|94199.7|94237.1|94199.9|94220.1|94186|41
1654529940000|2022-06-06 15:39:00|94223.8|94198.8|94224.3|94199.3|94224.6|94199.6|94223.3|94198.3|32
1654529950000|2022-06-06 15:39:10|94224.4|94199.4|94223.1|94198.1|94224.5|94199.5|94216.3|94191.3|49
1654529960000|2022-06-06 15:39:20|94222.6|94197.6|94221.5|94196.5|94227.6|94202.6|94218.4|94193.4|54
1654529970000|2022-06-06 15:39:30|94220.9|94195.9|94227.7|94202.7|94227.7|94202.7|94220.6|94195.6|48
1654529980000|2022-06-06 15:39:40|94229.1|94204.1|94234.7|94209.7|94237.2|94212.2|94226.2|94201.2|51
1654529990000|2022-06-06 15:39:50|94234.9|94209.9|94235.2|94210.2|94236.2|94211.2|94229.4|94204.4|48
1654530000000|2022-06-06 15:40:00|94235.4|94210.4|94235.6|94210.6|94239.6|94214.6|94233.2|94208.2|63
1654530010000|2022-06-06 15:40:10|94236.1|94211.1|94226|94201|94238.7|94213.7|94224.9|94199.9|58
1654530020000|2022-06-06 15:40:20|94226.4|94201.4|94249|94224|94249.5|94224.5|94226.4|94201.4|68
1654530030000|2022-06-06 15:40:30|94249.2|94224.2|94242.1|94217.1|94249.3|94224.3|94240.5|94215.5|54
1654530040000|2022-06-06 15:40:40|94242.5|94217.5|94241.2|94216.2|94250.2|94225.2|94241.2|94216.2|57
1654530050000|2022-06-06 15:40:50|94241.6|94216.6|94239.7|94214.7|94243.2|94218.2|94239.1|94214.1|57
1654530060000|2022-06-06 15:41:00|94240.1|94215.1|94236.4|94211.4|94240.1|94215.1|94232.8|94207.8|58
1654530070000|2022-06-06 15:41:10|94236.3|94211.3|94235.7|94210.7|94238.7|94213.7|94234.8|94209.8|53
1654530080000|2022-06-06 15:41:20|94235.8|94210.8|94232.6|94207.6|94238.4|94213.4|94224.7|94199.7|46
1654530090000|2022-06-06 15:41:30|94234.2|94209.2|94236.3|94211.3|94239.5|94214.5|94233.3|94208.3|62
1654530100000|2022-06-06 15:41:40|94236.5|94211.5|94240.1|94215.1|94240.1|94215.1|94235.3|94210.3|60
1654530110000|2022-06-06 15:41:50|94239.5|94214.5|94239.3|94214.3|94239.7|94214.7|94235.1|94210.1|41
1654530120000|2022-06-06 15:42:00|94239.2|94214.2|94237.2|94212.2|94241.7|94216.7|94234.5|94209.5|55
1654530130000|2022-06-06 15:42:10|94236.8|94211.8|94237|94212|94238|94213|94234.1|94209.1|30
1654530140000|2022-06-06 15:42:20|94237.1|94212.1|94238.7|94213.7|94238.7|94213.7|94235.7|94210.7|33
1654530150000|2022-06-06 15:42:30|94239.1|94214.1|94210.7|94185.7|94239.1|94214.1|94209.9|94184.9|61
1654530160000|2022-06-06 15:42:40|94210.9|94185.9|94210.3|94185.3|94213.1|94188.1|94208.8|94183.8|45
1654530170000|2022-06-06 15:42:50|94210.2|94185.2|94192.1|94167.1|94210.4|94185.4|94192.1|94167.1|56
1654530180000|2022-06-06 15:43:00|94192.5|94167.5|94199.9|94174.9|94217.2|94180.4|94192.1|94166.1|58
1654530190000|2022-06-06 15:43:10|94200|94175|94202.7|94177.7|94207.1|94182.1|94200|94175|53
1654530200000|2022-06-06 15:43:20|94204.3|94179.3|94191.5|94166.5|94204.5|94179.5|94190.6|94165.6|52
1654530210000|2022-06-06 15:43:30|94191.7|94166.7|94189.6|94164.6|94192.6|94167.6|94187.4|94162.4|57
1654530220000|2022-06-06 15:43:40|94189.5|94164.5|94168.2|94143.2|94189.5|94164.5|94167.9|94142.9|60
1654530230000|2022-06-06 15:43:50|94167.6|94142.6|94164.2|94139.2|94169.2|94144.2|94164.2|94139.2|51
1654530240000|2022-06-06 15:44:00|94163.1|94138.1|94160.1|94135.1|94163.1|94138.1|94158.2|94133.2|34
1654530250000|2022-06-06 15:44:10|94160.2|94135.2|94153.7|94128.7|94160.2|94135.2|94148.5|94123.5|44
1654530260000|2022-06-06 15:44:20|94153.6|94128.6|94127.5|94102.5|94154.5|94129.5|94118.9|94068.9|60
1654530270000|2022-06-06 15:44:30|94123|94098|94112.6|94087.6|94123|94098|94098.9|94063.1|70
1654530280000|2022-06-06 15:44:40|94112.4|94087.4|94098.3|94073.3|94112.4|94087.4|94093.8|94068.8|61
1654530290000|2022-06-06 15:44:50|94098.7|94073.7|94101.3|94076.3|94101.9|94076.9|94098.6|94073.6|45
1654530300000|2022-06-06 15:45:00|94101.5|94076.5|94117.1|94092.1|94129.1|94093|94101.3|94076.3|56
1654530310000|2022-06-06 15:45:10|94117.2|94092.2|94109.7|94084.7|94117.2|94092.2|94109|94084|47
1654530320000|2022-06-06 15:45:20|94109.5|94084.5|94115.2|94090.2|94134.9|94096.7|94105.7|94075.1|64
1654530330000|2022-06-06 15:45:30|94115.3|94090.3|94116.4|94091.4|94117.9|94092.9|94107.7|94082.7|62
1654530340000|2022-06-06 15:45:40|94116.8|94091.8|94109.8|94084.8|94118.8|94093.8|94108.7|94083.7|49
1654530350000|2022-06-06 15:45:50|94109.6|94084.6|94099.7|94074.7|94110.3|94085.3|94096.7|94071.7|58
1654530360000|2022-06-06 15:46:00|94099.6|94074.6|94100.8|94075.8|94103.6|94078.6|94094|94069|66
1654530370000|2022-06-06 15:46:10|94100.4|94075.4|94109.3|94084.3|94110.1|94085.1|94096.4|94071.4|55
1654530380000|2022-06-06 15:46:20|94109.7|94084.7|94118.5|94093.5|94120|94095|94108.4|94083.4|64
1654530390000|2022-06-06 15:46:30|94118.4|94093.4|94123.2|94098.2|94123.7|94098.7|94118.2|94093.2|44
1654530400000|2022-06-06 15:46:40|94122.7|94097.7|94120|94095|94124|94099|94117|94092|49
1654530410000|2022-06-06 15:46:50|94120.4|94095.4|94118.5|94093.5|94121.2|94096.2|94113.5|94088.5|61
1654530420000|2022-06-06 15:47:00|94117.8|94092.8|94119|94094|94127.5|94102.5|94117.8|94092.8|56
1654530430000|2022-06-06 15:47:10|94117.7|94092.7|94121.1|94096.1|94128.8|94098|94111.3|94071.2|63
1654530440000|2022-06-06 15:47:20|94121.4|94096.4|94118.4|94093.4|94124.5|94099.5|94115.1|94090.1|50
1654530450000|2022-06-06 15:47:30|94118.6|94093.6|94117.3|94092.3|94120.7|94095.7|94116.8|94091.8|38
1654530460000|2022-06-06 15:47:40|94117.2|94092.2|94105.2|94080.2|94117.9|94092.9|94104.5|94079.5|58
1654530470000|2022-06-06 15:47:50|94107.3|94082.3|94104.1|94079.1|94111.5|94086.5|94099.4|94074.4|58
1654530480000|2022-06-06 15:48:00|94103.8|94078.8|94106.2|94081.2|94108.9|94083.9|94101.4|94076.4|50
1654530490000|2022-06-06 15:48:10|94108.9|94083.9|94107.6|94082.6|94110.7|94085.7|94106.5|94081.5|37
1654530500000|2022-06-06 15:48:20|94107.3|94082.3|94104.2|94079.2|94114.2|94089.2|94101.5|94076.5|59
1654530510000|2022-06-06 15:48:30|94103.7|94078.7|94109.4|94084.4|94110.6|94085.6|94101.4|94076.4|40
1654530520000|2022-06-06 15:48:40|94109.9|94084.9|94110.6|94085.6|94111.3|94086.3|94108.8|94083.8|23
1654530530000|2022-06-06 15:48:50|94110.4|94085.4|94111.2|94086.2|94112.1|94087.1|94110.3|94085.3|23
1654530540000|2022-06-06 15:49:00|94111.4|94086.4|94109.8|94084.8|94116|94091|94103|94078|44
1654530550000|2022-06-06 15:49:10|94109.3|94084.3|94111|94086|94113.6|94088.6|94108|94083|38
1654530560000|2022-06-06 15:49:20|94111.4|94086.4|94111.6|94086.6|94114.6|94089.6|94101.3|94076.3|56
1654530570000|2022-06-06 15:49:30|94112.6|94087.6|94115.3|94090.3|94116.8|94091.8|94106.6|94081.6|50
1654530580000|2022-06-06 15:49:40|94117.9|94092.9|94116.6|94091.6|94119.2|94094.2|94105.8|94080.8|44
1654530590000|2022-06-06 15:49:50|94119.5|94094.5|94131.8|94106.8|94138.7|94113.7|94119.2|94094.2|70
1654530600000|2022-06-06 15:50:00|94129.6|94104.6|94135.6|94110.6|94139|94114|94129.6|94104.6|57
1654530610000|2022-06-06 15:50:10|94138.8|94113.8|94142.8|94117.8|94149.5|94124.5|94135.7|94110.7|55
1654530620000|2022-06-06 15:50:20|94143.4|94118.4|94145|94120|94154|94129|94142.7|94117.7|45
1654530630000|2022-06-06 15:50:30|94146|94121|94144.4|94119.4|94147.3|94122.3|94141.7|94116.7|37
1654530640000|2022-06-06 15:50:40|94145.1|94120.1|94145.1|94120.1|94149.8|94124.8|94143.6|94118.6|43
1654530650000|2022-06-06 15:50:50|94146.6|94121.6|94146.3|94121.3|94148.5|94123.5|94143|94118|38
1654530660000|2022-06-06 15:51:00|94146.8|94121.8|94142.1|94117.1|94148.5|94123.5|94138.8|94113.8|47
1654530670000|2022-06-06 15:51:10|94140.6|94115.6|94139.9|94114.9|94147|94122|94138.6|94113.6|46
1654530680000|2022-06-06 15:51:20|94139.3|94114.3|94139|94114|94141.1|94116.1|94136|94111|51
1654530690000|2022-06-06 15:51:30|94140.9|94115.9|94138.1|94113.1|94142.2|94117.2|94136.8|94111.8|47
1654530700000|2022-06-06 15:51:40|94139.4|94114.4|94154.4|94129.4|94156.9|94131.9|94138.3|94113.3|57
1654530710000|2022-06-06 15:51:50|94159.8|94134.8|94155.3|94130.3|94160.4|94135.4|94153.5|94128.5|50
1654530720000|2022-06-06 15:52:00|94154.7|94129.7|94150.2|94125.2|94156.7|94131.7|94150.2|94125.2|54
1654530730000|2022-06-06 15:52:10|94143.5|94118.5|94152.4|94127.4|94155|94129|94143.5|94105|32
1654530740000|2022-06-06 15:52:20|94152.1|94127.1|94146.4|94121.4|94152.8|94127.8|94146.4|94121.4|47
1654530750000|2022-06-06 15:52:30|94146.5|94121.5|94143.8|94118.8|94148.9|94123.9|94143.1|94118.1|40
1654530760000|2022-06-06 15:52:40|94144.1|94119.1|94141.9|94116.9|94145|94120|94141.2|94116.2|23
1654530770000|2022-06-06 15:52:50|94142.1|94117.1|94161.4|94136.4|94162.1|94137.1|94142.1|94117.1|50
1654530780000|2022-06-06 15:53:00|94161.7|94136.7|94164.7|94139.7|94164.9|94139.9|94157.8|94132.8|40
1654530790000|2022-06-06 15:53:10|94164.5|94139.5|94164.4|94139.4|94167.3|94142.3|94160.2|94135.2|44
1654530800000|2022-06-06 15:53:20|94165.1|94140.1|94152.7|94127.7|94172.8|94140.1|94151.5|94122.2|42
1654530810000|2022-06-06 15:53:30|94154.7|94129.7|94150.7|94125.7|94159.7|94134.7|94150.2|94125.2|57
1654530820000|2022-06-06 15:53:40|94150.6|94125.6|94154.1|94129.1|94157.2|94132.2|94150.2|94125.2|55
1654530830000|2022-06-06 15:53:50|94153.8|94128.8|94151|94126|94155.1|94130.1|94142.2|94117.2|56
1654530840000|2022-06-06 15:54:00|94150.5|94125.5|94157|94132|94158.3|94133.3|94147.3|94122.3|53
1654530850000|2022-06-06 15:54:10|94157.3|94132.3|94154.2|94129.2|94157.5|94132.5|94152|94127|41
1654530860000|2022-06-06 15:54:20|94153.9|94128.9|94149.7|94124.7|94155.4|94130.4|94148.9|94123.9|54
1654530870000|2022-06-06 15:54:30|94149.5|94124.5|94145.6|94120.6|94151.6|94126.6|94145.6|94120.6|62
1654530880000|2022-06-06 15:54:40|94146.2|94121.2|94144.2|94119.2|94147.2|94122.2|94142.5|94117.5|46
1654530890000|2022-06-06 15:54:50|94144.5|94119.5|94146.5|94121.5|94148.6|94123.6|94136.8|94111.8|53
1654530900000|2022-06-06 15:55:00|94146.3|94121.3|94145.8|94120.8|94147|94122|94144.3|94119.3|33
1654530910000|2022-06-06 15:55:10|94146.1|94121.1|94141|94116|94147.7|94122.7|94136.1|94111.1|55
1654530920000|2022-06-06 15:55:20|94140.5|94115.5|94121.2|94096.2|94143.6|94118.6|94119.1|94094.1|60
1654530930000|2022-06-06 15:55:30|94121.1|94096.1|94126.7|94101.7|94131.6|94106.6|94121.1|94096.1|53
1654530940000|2022-06-06 15:55:40|94125.7|94100.7|94134.7|94109.7|94136|94111|94125.5|94100.5|52
1654530950000|2022-06-06 15:55:50|94135|94110|94135.5|94110.5|94147|94116.1|94129.4|94097|57
1654530960000|2022-06-06 15:56:00|94135.2|94110.2|94135|94110|94143|94118|94132.1|94107.1|61
1654530970000|2022-06-06 15:56:10|94134.8|94109.8|94135.3|94110.3|94142.3|94117.3|94128.9|94103.9|55
1654530980000|2022-06-06 15:56:20|94129.6|94104.6|94135.2|94110.2|94141.2|94116.2|94129.2|94104.2|46
1654530990000|2022-06-06 15:56:30|94134.1|94109.1|94135.1|94110.1|94158.2|94120.6|94134|94108.2|56
1654531000000|2022-06-06 15:56:40|94135.2|94110.2|94142.9|94117.9|94149.2|94119.7|94128.9|94099.2|50
1654531010000|2022-06-06 15:56:50|94142.5|94117.5|94137.8|94112.8|94159|94122.3|94136.1|94108|63
1654531020000|2022-06-06 15:57:00|94137.3|94112.3|94139.5|94114.5|94144.4|94119.4|94136.2|94111.2|38
1654531030000|2022-06-06 15:57:10|94139.1|94114.1|94137.1|94112.1|94140.6|94115.6|94136.9|94111.9|25
1654531040000|2022-06-06 15:57:20|94135.5|94110.5|94135.7|94110.7|94143.9|94118.9|94134.1|94109.1|27
1654531050000|2022-06-06 15:57:30|94139.1|94114.1|94132.5|94107.5|94161|94120.7|94132.1|94104|53
1654531060000|2022-06-06 15:57:40|94133|94108|94132.3|94107.3|94134.2|94109.2|94132.2|94107.2|32
1654531070000|2022-06-06 15:57:50|94133.2|94108.2|94131.8|94106.8|94138.9|94113.9|94131.5|94106.5|38
1654531080000|2022-06-06 15:58:00|94134.8|94109.8|94139|94114|94144.5|94119.5|94134.8|94109.8|60
1654531090000|2022-06-06 15:58:10|94137.7|94112.7|94140.4|94115.4|94143.4|94118.4|94134.3|94109.3|51
1654531100000|2022-06-06 15:58:20|94140.6|94115.6|94132.2|94107.2|94145.8|94120.8|94125.7|94100.7|43
1654531110000|2022-06-06 15:58:30|94133|94108|94130.2|94105.2|94133.3|94108.3|94129.5|94104.5|34
1654531120000|2022-06-06 15:58:40|94130.8|94105.8|94130.8|94105.8|94132|94107|94129|94104|31
1654531130000|2022-06-06 15:58:50|94131.5|94106.5|94131.4|94106.4|94132.4|94107.4|94128.3|94103.3|39
1654531140000|2022-06-06 15:59:00|94131.6|94106.6|94130.2|94105.2|94133.2|94108.2|94128.3|94103.3|41
1654531150000|2022-06-06 15:59:10|94131.5|94106.5|94129.5|94104.5|94135.8|94110.8|94124.1|94099.1|63
1654531160000|2022-06-06 15:59:20|94127.6|94102.6|94129|94104|94132.6|94107.6|94122|94097|52
1654531170000|2022-06-06 15:59:30|94129.6|94104.6|94130.5|94105.5|94135.3|94110.3|94129.6|94104.6|46
1654531180000|2022-06-06 15:59:40|94128.9|94103.9|94135.9|94110.9|94135.9|94110.9|94127.4|94102.4|50
1654531190000|2022-06-06 15:59:50|94135.4|94110.4|94137.8|94112.8|94139.8|94114.8|94129.9|94104.9|43
1654531200000|2022-06-06 16:00:00|94136.9|94111.9|94138.1|94113.1|94139.5|94114.5|94135.7|94110.7|58
1654531210000|2022-06-06 16:00:10|94137.3|94112.3|94134.1|94109.1|94137.9|94112.9|94130.9|94105.9|61
1654531220000|2022-06-06 16:00:20|94134.5|94109.5|94131.7|94106.7|94139.6|94114.6|94131|94106|55
1654531230000|2022-06-06 16:00:30|94132.8|94107.8|94136.7|94111.7|94139.8|94114.8|94131.9|94106.9|65
1654531240000|2022-06-06 16:00:40|94136.4|94111.4|94138.9|94113.9|94143.9|94118.9|94136.4|94111.4|59
1654531250000|2022-06-06 16:00:50|94139|94114|94142|94117|94143.8|94118.8|94138.8|94113.8|36
1654531260000|2022-06-06 16:01:00|94141.8|94116.8|94141.9|94116.9|94144.4|94119.4|94135.8|94110.8|55
1654531270000|2022-06-06 16:01:10|94141.5|94116.5|94143.3|94118.3|94144.8|94119.8|94138.1|94113.1|45
1654531280000|2022-06-06 16:01:20|94142.6|94117.6|94145.1|94120.1|94149.1|94124.1|94139.5|94114.5|49
1654531290000|2022-06-06 16:01:30|94144.8|94119.8|94149.2|94124.2|94152.4|94127.4|94144.8|94119.8|58
1654531300000|2022-06-06 16:01:40|94149.4|94124.4|94148|94123|94151.6|94126.6|94146|94121|52
1654531310000|2022-06-06 16:01:50|94149.4|94124.4|94146.7|94121.7|94153|94128|94144.7|94119.7|63
1654531320000|2022-06-06 16:02:00|94147|94122|94170.4|94145.4|94170.4|94145.4|94146.6|94121.6|59
1654531330000|2022-06-06 16:02:10|94170.1|94145.1|94179.1|94129.1|94182.4|94145.2|94162.8|94125.1|44
1654531340000|2022-06-06 16:02:20|94178.9|94128.9|94165|94140|94180.1|94143.5|94163.9|94128.9|41
1654531350000|2022-06-06 16:02:30|94164.9|94139.9|94170.3|94145.3|94171.4|94146.4|94164.9|94139.9|57
1654531360000|2022-06-06 16:02:40|94170|94145|94176.8|94151.8|94188.5|94152.2|94169.7|94138.5|54
1654531370000|2022-06-06 16:02:50|94176.7|94151.7|94167.3|94142.3|94177.3|94152.3|94166.6|94141.6|46
1654531380000|2022-06-06 16:03:00|94166.9|94141.9|94165.6|94140.6|94168.7|94143.7|94165.5|94140.5|44
1654531390000|2022-06-06 16:03:10|94166|94141|94166|94141|94166.6|94141.6|94165.1|94140.1|16
1654531400000|2022-06-06 16:03:20|94165.6|94140.6|94166.6|94141.6|94169.8|94144.8|94162.1|94137.1|42
1654531410000|2022-06-06 16:03:30|94166.8|94141.8|94165.8|94140.8|94173.2|94148.2|94164.3|94139.3|52
1654531420000|2022-06-06 16:03:40|94165.7|94140.7|94168.6|94143.6|94169.5|94144.5|94164.7|94139.7|40
1654531430000|2022-06-06 16:03:50|94168|94143|94169.8|94144.8|94170.5|94145.5|94168|94143|26
1654531440000|2022-06-06 16:04:00|94169.7|94144.7|94170.2|94145.2|94176|94151|94169.2|94144.2|49
1654531450000|2022-06-06 16:04:10|94169.6|94144.6|94177.2|94152.2|94180.6|94155.6|94169.6|94144.6|57
1654531460000|2022-06-06 16:04:20|94177.5|94152.5|94180.8|94155.8|94183|94158|94174.4|94149.4|60
1654531470000|2022-06-06 16:04:30|94180.9|94155.9|94185.8|94160.8|94187|94162|94179.4|94154.4|70
1654531480000|2022-06-06 16:04:40|94184.9|94159.9|94174.6|94149.6|94186|94161|94170.7|94131.7|68
1654531490000|2022-06-06 16:04:50|94174.5|94149.5|94175|94150|94176.9|94151.9|94174.2|94149.2|59
1654531500000|2022-06-06 16:05:00|94174.8|94149.8|94165.6|94140.6|94179.1|94154.1|94159.8|94134.8|65
1654531510000|2022-06-06 16:05:10|94165.4|94140.4|94166.4|94141.4|94171.3|94146.3|94163.4|94138.4|42
1654531520000|2022-06-06 16:05:20|94165.7|94140.7|94164.2|94139.2|94172.1|94147.1|94164.2|94139.2|53
1654531530000|2022-06-06 16:05:30|94162.5|94137.5|94153.2|94128.2|94162.5|94137.5|94151.8|94126.8|52
1654531540000|2022-06-06 16:05:40|94152.5|94127.5|94151.9|94126.9|94156.8|94131.8|94150.9|94125.9|49
1654531550000|2022-06-06 16:05:50|94152.5|94127.5|94155.9|94130.9|94159.2|94134.2|94149.3|94124.3|57
1654531560000|2022-06-06 16:06:00|94156|94131|94160.8|94135.8|94164.7|94139.7|94155.2|94130.2|60
1654531570000|2022-06-06 16:06:10|94161.2|94136.2|94167.7|94142.7|94169.8|94144.8|94159.6|94134.6|63
1654531580000|2022-06-06 16:06:20|94168.2|94143.2|94166.5|94141.5|94181.4|94146.2|94164.3|94127.8|49
1654531590000|2022-06-06 16:06:30|94166.8|94141.8|94169.1|94144.1|94173.4|94148.4|94166.8|94141.8|30
1654531600000|2022-06-06 16:06:40|94168.4|94143.4|94167.9|94142.9|94168.4|94143.4|94167.8|94142.8|20
1654531610000|2022-06-06 16:06:50|94167.7|94142.7|94164.9|94139.9|94185.8|94148.5|94161.2|94131.4|46
1654531620000|2022-06-06 16:07:00|94163.9|94138.9|94162.5|94137.5|94175.8|94140.4|94159.9|94125.8|57
1654531630000|2022-06-06 16:07:10|94162.3|94137.3|94156.9|94131.9|94162.7|94137.7|94156.6|94131.6|47
1654531640000|2022-06-06 16:07:20|94157.3|94132.3|94156.8|94131.8|94158.2|94133.2|94152.2|94127.2|36
1654531650000|2022-06-06 16:07:30|94157.3|94132.3|94152.9|94127.9|94158.5|94133.5|94149.9|94124.9|45
1654531660000|2022-06-06 16:07:40|94152.5|94127.5|94155.1|94130.1|94155.1|94130.1|94151.2|94126.2|61
1654531670000|2022-06-06 16:07:50|94155.3|94130.3|94138.5|94113.5|94155.8|94130.8|94137.6|94112.6|55
1654531680000|2022-06-06 16:08:00|94139|94114|94144.2|94119.2|94144.2|94119.2|94137.2|94112.2|46
1654531690000|2022-06-06 16:08:10|94143.8|94118.8|94141.2|94116.2|94143.8|94118.8|94138.3|94113.3|35
1654531700000|2022-06-06 16:08:20|94139.3|94114.3|94139.9|94114.9|94143.5|94118.5|94138.8|94113.8|29
1654531710000|2022-06-06 16:08:30|94139.1|94114.1|94142.3|94117.3|94143|94118|94137.9|94112.9|37
1654531720000|2022-06-06 16:08:40|94141.9|94116.9|94138.7|94113.7|94143.4|94118.4|94137.9|94112.9|46
1654531730000|2022-06-06 16:08:50|94138.5|94113.5|94139.4|94114.4|94141.3|94116.3|94138.2|94113.2|45
1654531740000|2022-06-06 16:09:00|94138.4|94113.4|94138.5|94113.5|94141|94116|94137.5|94112.5|45
1654531750000|2022-06-06 16:09:10|94137.8|94112.8|94147.5|94122.5|94147.6|94122.6|94137.6|94112.6|53
1654531760000|2022-06-06 16:09:20|94147.1|94122.1|94143|94118|94148.3|94123.3|94141.4|94116.4|45
1654531770000|2022-06-06 16:09:30|94143.2|94118.2|94144|94119|94145.2|94120.2|94143|94118|28
1654531780000|2022-06-06 16:09:40|94143.5|94118.5|94140.9|94115.9|94143.8|94118.8|94139|94114|33
1654531790000|2022-06-06 16:09:50|94141.1|94116.1|94140.3|94115.3|94143|94118|94139.1|94114.1|35
1654531800000|2022-06-06 16:10:00|94140.4|94115.4|94140.1|94115.1|94140.9|94115.9|94139.3|94114.3|24
1654531810000|2022-06-06 16:10:10|94139.9|94114.9|94137.9|94112.9|94140.8|94115.8|94137.6|94112.6|34
1654531820000|2022-06-06 16:10:20|94138|94113|94140.6|94115.6|94141|94116|94136.4|94111.4|46
1654531830000|2022-06-06 16:10:30|94140.1|94115.1|94138.7|94113.7|94141.3|94116.3|94137.4|94112.4|44
1654531840000|2022-06-06 16:10:40|94138.6|94113.6|94136.3|94111.3|94139.5|94114.5|94133.2|94108.2|56
1654531850000|2022-06-06 16:10:50|94136.4|94111.4|94124.4|94099.4|94137.3|94112.3|94123.5|94098.5|52
1654531860000|2022-06-06 16:11:00|94124.3|94099.3|94122.8|94097.8|94129.8|94104.8|94121.4|94096.4|55
1654531870000|2022-06-06 16:11:10|94122.9|94097.9|94120.3|94095.3|94122.9|94097.9|94119.9|94094.9|36
1654531880000|2022-06-06 16:11:20|94120.8|94095.8|94122.8|94097.8|94123.1|94098.1|94116.5|94091.5|47
1654531890000|2022-06-06 16:11:30|94121.7|94096.7|94107.7|94082.7|94122.4|94097.4|94103.7|94078.7|58
1654531900000|2022-06-06 16:11:40|94107.9|94082.9|94099.5|94074.5|94115|94082.9|94093.9|94063.6|64
1654531910000|2022-06-06 16:11:50|94099.4|94074.4|94101.3|94076.3|94106.3|94081.2|94096.2|94056.3|53
1654531920000|2022-06-06 16:12:00|94101.5|94076.5|94109.8|94084.8|94125.1|94093.2|94101.5|94060|64
1654531930000|2022-06-06 16:12:10|94112.2|94087.2|94104.5|94079.5|94115.8|94090.8|94104.2|94079.2|59
1654531940000|2022-06-06 16:12:20|94104.2|94079.2|94103.2|94078.2|94105.1|94080.1|94101|94076|50
1654531950000|2022-06-06 16:12:30|94103.8|94078.8|94123.7|94098.7|94127.8|94102.8|94103.8|94078.8|61
1654531960000|2022-06-06 16:12:40|94123.3|94098.3|94125|94100|94140.3|94100.5|94119.7|94081.5|50
1654531970000|2022-06-06 16:12:50|94125.6|94100.6|94125.6|94100.6|94142.2|94102.3|94122.3|94090.4|55
1654531980000|2022-06-06 16:13:00|94125.7|94100.7|94139.6|94114.6|94147.1|94115.2|94125.2|94097.1|58
1654531990000|2022-06-06 16:13:10|94139.5|94114.5|94148.6|94098.6|94150.6|94114.5|94134.9|94098.3|45
1654532000000|2022-06-06 16:13:20|94148.5|94098.5|94148|94098|94148.5|94098.5|94147.4|94097.4|25
1654532010000|2022-06-06 16:13:30|94147.9|94097.9|94148.6|94098.6|94148.8|94098.8|94147.7|94097.7|22
1654532020000|2022-06-06 16:13:40|94147.8|94097.8|94163|94113|94163.7|94122.9|94147.1|94097.4|35
1654532030000|2022-06-06 16:13:50|94163.1|94113.1|94166.5|94116.5|94168|94118|94159.3|94109.3|66
1654532040000|2022-06-06 16:14:00|94167.1|94117.1|94167.5|94117.5|94168.4|94118.4|94165.7|94115.7|48
1654532050000|2022-06-06 16:14:10|94167.4|94117.4|94169.7|94119.7|94170.2|94133.4|94156|94116.6|48
1654532060000|2022-06-06 16:14:20|94169.8|94119.8|94163.3|94138.3|94173.7|94138.3|94162.5|94119.1|39
1654532070000|2022-06-06 16:14:30|94163.8|94138.8|94179.6|94154.6|94193.2|94159.3|94162|94137|60
1654532080000|2022-06-06 16:14:40|94180.4|94155.4|94180.6|94155.6|94185.8|94160.8|94177|94152|60
1654532090000|2022-06-06 16:14:50|94180.5|94155.5|94182.9|94157.9|94188.6|94163.6|94180.5|94155.5|51
1654532100000|2022-06-06 16:15:00|94176.8|94151.8|94181.4|94156.4|94183.7|94158.7|94176.2|94151.2|62
1654532110000|2022-06-06 16:15:10|94181.3|94156.3|94180.3|94155.3|94182.3|94157.3|94177.9|94152.9|42
1654532120000|2022-06-06 16:15:20|94184|94159|94177.5|94152.5|94184.6|94159.6|94173.1|94148.1|43
1654532130000|2022-06-06 16:15:30|94175.8|94150.8|94176.8|94151.8|94178|94153|94167.1|94142.1|54
1654532140000|2022-06-06 16:15:40|94177.7|94152.7|94179.1|94154.1|94181.1|94156.1|94175.9|94150.9|41
1654532150000|2022-06-06 16:15:50|94180.1|94155.1|94181|94156|94181.1|94156.1|94177.9|94152.9|39
1654532160000|2022-06-06 16:16:00|94180.2|94155.2|94176.9|94151.9|94180.7|94155.7|94175.4|94150.4|40
1654532170000|2022-06-06 16:16:10|94176.4|94151.4|94176.9|94151.9|94190.1|94153.8|94175.4|94139.2|31
1654532180000|2022-06-06 16:16:20|94176.6|94151.6|94178.1|94153.1|94179.5|94154.5|94175.8|94150.8|45
1654532190000|2022-06-06 16:16:30|94178.4|94153.4|94172|94147|94178.4|94153.4|94170.7|94145.7|37
1654532200000|2022-06-06 16:16:40|94171.4|94146.4|94156|94131|94171.4|94146.4|94155.6|94130.6|53
1654532210000|2022-06-06 16:16:50|94158.1|94133.1|94156.2|94131.2|94158.1|94133.1|94155.2|94130.2|32
1654532220000|2022-06-06 16:17:00|94156.4|94131.4|94150.1|94125.1|94157|94132|94150|94125|42
1654532230000|2022-06-06 16:17:10|94149.9|94124.9|94150.6|94125.6|94152.3|94127.3|94149.4|94124.4|31
1654532240000|2022-06-06 16:17:20|94151.1|94126.1|94166.9|94141.9|94169.3|94144.3|94150.8|94125.8|54
1654532250000|2022-06-06 16:17:30|94167.1|94142.1|94175.1|94150.1|94175.1|94150.1|94165.7|94140.7|46
1654532260000|2022-06-06 16:17:40|94174.3|94149.3|94210.1|94160.1|94210.1|94170.4|94172.1|94147.1|69
1654532270000|2022-06-06 16:17:50|94209.6|94159.6|94213.8|94163.8|94214.6|94175.9|94199.4|94159.1|45
1654532280000|2022-06-06 16:18:00|94214.5|94164.5|94195.6|94170.6|94215.4|94173.4|94195.4|94162.3|32
1654532290000|2022-06-06 16:18:10|94196|94171|94194.8|94169.8|94208.1|94172.1|94194.8|94157.9|34
1654532300000|2022-06-06 16:18:20|94194.6|94169.6|94195.5|94170.5|94197.3|94172.3|94193.8|94168.8|23
1654532310000|2022-06-06 16:18:30|94195.1|94170.1|94192.7|94167.7|94205.4|94170.1|94191.1|94153.2|47
1654532320000|2022-06-06 16:18:40|94193.3|94168.3|94194.3|94169.3|94196|94171|94192.1|94167.1|29
1654532330000|2022-06-06 16:18:50|94196|94171|94191.3|94166.3|94196|94171|94191.3|94166.3|37
1654532340000|2022-06-06 16:19:00|94191.2|94166.2|94191.9|94166.9|94204.1|94168.1|94191|94151.5|43
1654532350000|2022-06-06 16:19:10|94192.6|94167.6|94195.5|94170.5|94195.5|94170.5|94192.6|94167.6|38
1654532360000|2022-06-06 16:19:20|94208.3|94158.3|94200.7|94175.7|94208.3|94176.5|94196.4|94157.3|36
1654532370000|2022-06-06 16:19:30|94201|94176|94199.6|94174.6|94201|94176|94198.2|94173.2|35
1654532380000|2022-06-06 16:19:40|94199.5|94174.5|94201.3|94176.3|94201.6|94176.6|94199.2|94174.2|39
1654532390000|2022-06-06 16:19:50|94200.6|94175.6|94205.5|94180.5|94217.6|94181.2|94200.5|94167.2|40
1654532400000|2022-06-06 16:20:00|94205.6|94180.6|94212.6|94162.6|94212.6|94183.5|94200.2|94162.6|35
1654532410000|2022-06-06 16:20:10|94213.1|94163.1|94197.4|94172.4|94213.1|94175.8|94196.5|94159.5|47
1654532420000|2022-06-06 16:20:20|94197.6|94172.6|94200.6|94175.6|94201.1|94176.1|94195.2|94170.2|38
1654532430000|2022-06-06 16:20:30|94200.7|94175.7|94198.3|94173.3|94201.4|94176.4|94196.8|94171.8|31
1654532440000|2022-06-06 16:20:40|94198.5|94173.5|94194|94169|94211.4|94173.6|94190.4|94161|32
1654532450000|2022-06-06 16:20:50|94194.6|94169.6|94189|94164|94195.9|94170.9|94188|94163|42
1654532460000|2022-06-06 16:21:00|94189.3|94164.3|94202|94177|94202.2|94177.2|94189.3|94164.3|41
1654532470000|2022-06-06 16:21:10|94201.9|94176.9|94206.8|94181.8|94207.8|94182.8|94201.9|94176.9|51
1654532480000|2022-06-06 16:21:20|94206.7|94181.7|94196.4|94171.4|94208.6|94183.6|94196.4|94171.4|43
1654532490000|2022-06-06 16:21:30|94196.6|94171.6|94196|94171|94199.4|94174.4|94195.8|94170.8|48
1654532500000|2022-06-06 16:21:40|94196.6|94171.6|94192|94167|94196.6|94171.6|94191.7|94166.7|36
1654532510000|2022-06-06 16:21:50|94192.1|94167.1|94188.5|94163.5|94192.3|94167.3|94184.7|94159.7|49
1654532520000|2022-06-06 16:22:00|94189|94164|94187|94162|94189.1|94164.1|94182.5|94157.5|54
1654532530000|2022-06-06 16:22:10|94186.5|94161.5|94189.2|94164.2|94189.3|94164.3|94186.5|94161.5|44
1654532540000|2022-06-06 16:22:20|94189.3|94164.3|94188.9|94163.9|94189.7|94164.7|94188.9|94163.9|29
1654532550000|2022-06-06 16:22:30|94189.6|94164.6|94199|94174|94200.9|94175.9|94189.6|94164.6|48
1654532560000|2022-06-06 16:22:40|94199.1|94174.1|94199.6|94174.6|94199.7|94174.7|94194.7|94169.7|35
1654532570000|2022-06-06 16:22:50|94199.7|94174.7|94199.7|94174.7|94201.3|94176.3|94198.4|94173.4|34
1654532580000|2022-06-06 16:23:00|94199.8|94174.8|94199.7|94174.7|94200.1|94175.1|94198.5|94173.5|35
1654532590000|2022-06-06 16:23:10|94199.8|94174.8|94199.3|94174.3|94199.8|94174.8|94198.7|94173.7|27
1654532600000|2022-06-06 16:23:20|94199.1|94174.1|94207.5|94182.5|94207.7|94182.7|94198.8|94173.8|37
1654532610000|2022-06-06 16:23:30|94208|94183|94215.6|94190.6|94216.2|94191.2|94207.9|94182.9|41
1654532620000|2022-06-06 16:23:40|94215.7|94190.7|94215.2|94190.2|94215.7|94190.7|94211.7|94186.7|45
1654532630000|2022-06-06 16:23:50|94214.1|94189.1|94211.4|94186.4|94214.1|94189.1|94210.6|94185.6|37
1654532640000|2022-06-06 16:24:00|94211.2|94186.2|94211.3|94186.3|94212.4|94187.4|94211.2|94186.2|28
1654532650000|2022-06-06 16:24:10|94211.2|94186.2|94213.5|94188.5|94214.4|94189.4|94211.2|94186.2|24
1654532660000|2022-06-06 16:24:20|94213.4|94188.4|94216.6|94191.6|94216.9|94191.9|94213|94188|31
1654532670000|2022-06-06 16:24:30|94216.7|94191.7|94215.8|94190.8|94218.4|94193.4|94215.8|94190.8|34
1654532680000|2022-06-06 16:24:40|94215.5|94190.5|94220.5|94195.5|94221.3|94196.3|94215.5|94190.5|37
1654532690000|2022-06-06 16:24:50|94220.8|94195.8|94220.6|94195.6|94221.6|94196.6|94217.9|94192.9|51
1654532700000|2022-06-06 16:25:00|94220.7|94195.7|94217.1|94192.1|94221.6|94196.6|94216.7|94191.7|37
1654532710000|2022-06-06 16:25:10|94216.7|94191.7|94210.9|94185.9|94218.1|94193.1|94210.9|94185.9|48
1654532720000|2022-06-06 16:25:20|94210.8|94185.8|94206.9|94181.9|94211.7|94186.7|94205.8|94180.8|34
1654532730000|2022-06-06 16:25:30|94206.4|94181.4|94207.6|94182.6|94209.9|94184.9|94205.5|94180.5|34
1654532740000|2022-06-06 16:25:40|94207.2|94182.2|94211.1|94186.1|94212|94187|94206.1|94181.1|47
1654532750000|2022-06-06 16:25:50|94211.6|94186.6|94211.8|94186.8|94214.1|94189.1|94211|94186|36
1654532760000|2022-06-06 16:26:00|94211.7|94186.7|94207.7|94182.7|94212.9|94187.9|94205.7|94180.7|53
1654532770000|2022-06-06 16:26:10|94207.5|94182.5|94204.1|94179.1|94207.6|94182.6|94203.9|94178.9|31
1654532780000|2022-06-06 16:26:20|94204.2|94179.2|94180.7|94155.7|94208.1|94183.1|94180.3|94155.3|55
1654532790000|2022-06-06 16:26:30|94180.9|94155.9|94186.7|94161.7|94186.8|94161.8|94180.4|94155.4|43
1654532800000|2022-06-06 16:26:40|94186.5|94161.5|94190|94165|94190.1|94165.1|94186.5|94161.5|23
1654532810000|2022-06-06 16:26:50|94189.7|94164.7|94199.2|94174.2|94199.6|94174.6|94187.7|94162.7|44
1654532820000|2022-06-06 16:27:00|94199.4|94174.4|94201.6|94176.6|94202.5|94177.5|94199.3|94174.3|36
1654532830000|2022-06-06 16:27:10|94201.5|94176.5|94203.9|94178.9|94206.6|94181.6|94198.4|94173.4|50
1654532840000|2022-06-06 16:27:20|94204|94179|94204.1|94179.1|94204.3|94179.3|94203.3|94178.3|23
1654532850000|2022-06-06 16:27:30|94203.9|94178.9|94210.9|94185.9|94211.4|94186.4|94203.9|94178.9|42
1654532860000|2022-06-06 16:27:40|94211.4|94186.4|94210.4|94185.4|94214.3|94189.3|94209.5|94184.5|35
1654532870000|2022-06-06 16:27:50|94210.5|94185.5|94211.9|94186.9|94212.3|94187.3|94209.1|94184.1|38
1654532880000|2022-06-06 16:28:00|94212|94187|94211.7|94186.7|94215.5|94190.5|94211.6|94186.6|52
1654532890000|2022-06-06 16:28:10|94211.6|94186.6|94213.5|94188.5|94214.8|94189.8|94211.6|94186.6|37
1654532900000|2022-06-06 16:28:20|94213.7|94188.7|94218.4|94193.4|94222|94197|94211.9|94186.9|61
1654532910000|2022-06-06 16:28:30|94218.5|94193.5|94225.1|94200.1|94226.8|94201.8|94217.8|94192.8|51
1654532920000|2022-06-06 16:28:40|94225.8|94200.8|94228.2|94203.2|94228.2|94203.2|94224.7|94199.7|48
1654532930000|2022-06-06 16:28:50|94227.9|94202.9|94222.5|94197.5|94228.1|94203.1|94220.1|94195.1|49
1654532940000|2022-06-06 16:29:00|94222.1|94197.1|94224|94199|94239.4|94202.2|94222|94186.8|55
1654532950000|2022-06-06 16:29:10|94224.9|94199.9|94219.9|94194.9|94226.3|94201.3|94216.4|94191.4|50
1654532960000|2022-06-06 16:29:20|94219.6|94194.6|94220.2|94195.2|94221.8|94196.8|94217.6|94192.6|37
1654532970000|2022-06-06 16:29:30|94220.4|94195.4|94221.2|94196.2|94223.9|94198.9|94220.2|94195.2|37
1654532980000|2022-06-06 16:29:40|94221|94196|94224.6|94199.6|94234.6|94205.5|94221|94182.9|27
1654532990000|2022-06-06 16:29:50|94224.7|94199.7|94225.4|94200.4|94226.2|94201.2|94222.2|94197.2|29
1654533000000|2022-06-06 16:30:00|94225|94200|94226.8|94201.8|94228.7|94203.7|94222.3|94197.3|67
1654533010000|2022-06-06 16:30:10|94228.5|94203.5|94227.6|94202.6|94230.9|94205.9|94224.4|94199.4|66
1654533020000|2022-06-06 16:30:20|94228.1|94203.1|94226.8|94201.8|94229.9|94204.9|94222.9|94197.9|59
1654533030000|2022-06-06 16:30:30|94227.2|94202.2|94227.1|94202.1|94228.6|94203.6|94226.2|94201.2|43
1654533040000|2022-06-06 16:30:40|94227.3|94202.3|94228.6|94203.6|94243.9|94206.4|94225|94192.6|49
1654533050000|2022-06-06 16:30:50|94229.4|94204.4|94223.8|94198.8|94231.1|94206.1|94223.8|94198.8|46
1654533060000|2022-06-06 16:31:00|94223.7|94198.7|94226.5|94201.5|94242.6|94208.1|94223.4|94192.6|49
1654533070000|2022-06-06 16:31:10|94226.4|94201.4|94228.1|94203.1|94229.4|94204.4|94225.9|94200.9|41
1654533080000|2022-06-06 16:31:20|94228.7|94203.7|94228.7|94203.7|94230.2|94205.2|94226.7|94201.7|36
1654533090000|2022-06-06 16:31:30|94228.8|94203.8|94233.5|94208.5|94233.5|94208.5|94227.8|94202.8|35
1654533100000|2022-06-06 16:31:40|94232.9|94207.9|94237.5|94212.5|94237.5|94212.5|94230.6|94205.6|47
1654533110000|2022-06-06 16:31:50|94237.7|94212.7|94238.3|94213.3|94239.1|94214.1|94236.4|94211.4|47
1654533120000|2022-06-06 16:32:00|94238|94213|94260.1|94210.1|94264.9|94219.8|94237|94203.5|64
1654533130000|2022-06-06 16:32:10|94260.7|94210.7|94262.9|94212.9|94264.6|94214.6|94257.6|94207.6|48
1654533140000|2022-06-06 16:32:20|94263|94213|94264|94214|94264|94229.7|94248|94213|59
1654533150000|2022-06-06 16:32:30|94264.2|94214.2|94265.6|94215.6|94266.7|94216.7|94262|94212|41
1654533160000|2022-06-06 16:32:40|94266.6|94216.6|94266.5|94216.5|94267.3|94217.3|94264.8|94214.8|49
1654533170000|2022-06-06 16:32:50|94266.6|94216.6|94266.2|94216.2|94270.8|94220.8|94265.6|94215.6|48
1654533180000|2022-06-06 16:33:00|94266.3|94216.3|94254|94229|94268.4|94230.8|94254|94214.5|52
1654533190000|2022-06-06 16:33:10|94254.2|94229.2|94258.3|94233.3|94268.1|94233.8|94254.2|94215.6|44
1654533200000|2022-06-06 16:33:20|94258.6|94233.6|94260.8|94235.8|94262.3|94237.3|94258.4|94233.4|42
1654533210000|2022-06-06 16:33:30|94261.2|94236.2|94260.7|94235.7|94261.9|94236.9|94259|94234|38
1654533220000|2022-06-06 16:33:40|94261|94236|94260.9|94235.9|94263.7|94238.7|94260.3|94235.3|40
1654533230000|2022-06-06 16:33:50|94261.1|94236.1|94263.4|94238.4|94263.9|94238.9|94254.8|94229.8|45
1654533240000|2022-06-06 16:34:00|94266.5|94241.5|94263.3|94238.3|94278|94242.1|94263.2|94226|44
1654533250000|2022-06-06 16:34:10|94263|94238|94261.6|94236.6|94263.5|94238.5|94259.1|94234.1|36
1654533260000|2022-06-06 16:34:20|94261.8|94236.8|94263.8|94238.8|94264.2|94239.2|94260.8|94235.8|27
1654533270000|2022-06-06 16:34:30|94263.7|94238.7|94262.1|94237.1|94266.5|94241.5|94261.8|94236.8|36
1654533280000|2022-06-06 16:34:40|94261.8|94236.8|94256.2|94231.2|94262|94237|94252.7|94227.7|51
1654533290000|2022-06-06 16:34:50|94255.7|94230.7|94251.6|94226.6|94255.7|94230.7|94251.6|94226.6|30
1654533300000|2022-06-06 16:35:00|94248.9|94223.9|94247.7|94222.7|94249.6|94224.6|94246.4|94221.4|56
1654533310000|2022-06-06 16:35:10|94248.1|94223.1|94212.6|94187.6|94248.9|94223.9|94211.9|94186.9|51
1654533320000|2022-06-06 16:35:20|94212.7|94187.7|94221|94196|94221.3|94196.3|94212|94187|44
1654533330000|2022-06-06 16:35:30|94220.3|94195.3|94221.7|94196.7|94223.9|94198.9|94219.6|94194.6|43
1654533340000|2022-06-06 16:35:40|94221.9|94196.9|94226.6|94201.6|94232.2|94207.2|94220.2|94195.2|62
1654533350000|2022-06-06 16:35:50|94226.9|94201.9|94226|94201|94227.7|94202.7|94225.2|94200.2|29
1654533360000|2022-06-06 16:36:00|94228|94203|94231.2|94206.2|94234.3|94206.2|94221.9|94181|55
1654533370000|2022-06-06 16:36:10|94230.6|94205.6|94220.8|94195.8|94230.6|94205.6|94219.5|94194.5|39
1654533380000|2022-06-06 16:36:20|94219.7|94194.7|94234.1|94184.1|94234.1|94197.3|94219.5|94183.1|22
1654533390000|2022-06-06 16:36:30|94234.3|94184.3|94225.2|94200.2|94234.3|94201.2|94216.3|94180.7|64
1654533400000|2022-06-06 16:36:40|94225.5|94200.5|94223.5|94198.5|94230.8|94205.8|94222.8|94197.8|57
1654533410000|2022-06-06 16:36:50|94221.2|94196.2|94220.7|94195.7|94222.7|94197.7|94219.4|94194.4|54
1654533420000|2022-06-06 16:37:00|94221.5|94196.5|94224.7|94199.7|94225|94200|94220.9|94195.9|47
1654533430000|2022-06-06 16:37:10|94223.1|94198.1|94223.5|94198.5|94224.2|94199.2|94222.5|94197.5|23
1654533440000|2022-06-06 16:37:20|94223.6|94198.6|94226.3|94201.3|94226.9|94201.9|94222.7|94197.7|30
1654533450000|2022-06-06 16:37:30|94225.8|94200.8|94214.3|94189.3|94226|94201|94213|94188|54
1654533460000|2022-06-06 16:37:40|94213.7|94188.7|94215.2|94190.2|94216.4|94191.4|94209.8|94184.8|61
1654533470000|2022-06-06 16:37:50|94215.4|94190.4|94213.6|94188.6|94216|94191|94213|94188|45
1654533480000|2022-06-06 16:38:00|94214|94189|94220.8|94195.8|94222.8|94197.8|94213.4|94188.4|54
1654533490000|2022-06-06 16:38:10|94220.6|94195.6|94219.6|94194.6|94221.6|94196.6|94218.6|94193.6|32
1654533500000|2022-06-06 16:38:20|94219.8|94194.8|94222.4|94197.4|94224|94199|94219.1|94194.1|44
1654533510000|2022-06-06 16:38:30|94222|94197|94218.7|94193.7|94224.8|94199.8|94217.2|94192.2|45
1654533520000|2022-06-06 16:38:40|94218.8|94193.8|94220.2|94195.2|94220.2|94195.2|94215.7|94190.7|49
1654533530000|2022-06-06 16:38:50|94220.5|94195.5|94217.4|94192.4|94222.5|94197.5|94216.4|94191.4|60
1654533540000|2022-06-06 16:39:00|94216.8|94191.8|94213.3|94188.3|94218.4|94193.4|94212.5|94187.5|58
1654533550000|2022-06-06 16:39:10|94211.4|94186.4|94212.6|94187.6|94215.3|94190.3|94211|94186|47
1654533560000|2022-06-06 16:39:20|94211.7|94186.7|94214|94189|94214.3|94189.3|94211|94186|32
1654533570000|2022-06-06 16:39:30|94213.7|94188.7|94215.3|94190.3|94216.7|94191.7|94212.1|94187.1|26
1654533580000|2022-06-06 16:39:40|94215.5|94190.5|94229.2|94179.2|94231.1|94193.3|94215.5|94178.2|45
1654533590000|2022-06-06 16:39:50|94229.3|94179.3|94215.6|94190.6|94230.4|94192.2|94214.1|94177.5|43
1654533600000|2022-06-06 16:40:00|94215.1|94190.1|94217.2|94192.2|94230.3|94194|94214.1|94177.1|50
1654533610000|2022-06-06 16:40:10|94217|94192|94217.1|94192.1|94218.8|94193.8|94216.4|94191.4|49
1654533620000|2022-06-06 16:40:20|94216.2|94191.2|94222.4|94197.4|94234.8|94199|94215.7|94184.8|45
1654533630000|2022-06-06 16:40:30|94234.1|94184.1|94223.8|94198.8|94236.9|94200.7|94223.8|94183.5|31
1654533640000|2022-06-06 16:40:40|94223.4|94198.4|94224.2|94199.2|94224.7|94199.7|94221.5|94196.5|34
1654533650000|2022-06-06 16:40:50|94224|94199|94249.1|94199.1|94249.1|94210.8|94223.9|94196.7|35
1654533660000|2022-06-06 16:41:00|94248.6|94198.6|94233|94208|94251.2|94211.4|94232.9|94197.3|56
1654533670000|2022-06-06 16:41:10|94233.1|94208.1|94234.1|94209.1|94248.6|94211.6|94233.1|94197.1|35
1654533680000|2022-06-06 16:41:20|94234.3|94209.3|94244.1|94194.1|94245.9|94209.3|94233|94193.9|31
1654533690000|2022-06-06 16:41:30|94243.7|94193.7|94225.4|94200.4|94244.6|94207|94224.9|94189.8|47
1654533700000|2022-06-06 16:41:40|94226.8|94201.8|94225.4|94200.4|94240.8|94203.4|94224.2|94185.8|48
1654533710000|2022-06-06 16:41:50|94225.2|94200.2|94228.4|94203.4|94228.5|94203.5|94222.8|94197.8|27
1654533720000|2022-06-06 16:42:00|94228.6|94203.6|94235.1|94210.1|94235.1|94210.1|94224.3|94199.3|53
1654533730000|2022-06-06 16:42:10|94236.4|94211.4|94231.7|94206.7|94237.3|94212.3|94230.3|94205.3|48
1654533740000|2022-06-06 16:42:20|94231.5|94206.5|94231.2|94206.2|94232.8|94207.8|94230.4|94205.4|36
1654533750000|2022-06-06 16:42:30|94230.8|94205.8|94231.9|94206.9|94235.7|94210.7|94228|94203|46
1654533760000|2022-06-06 16:42:40|94231.8|94206.8|94233.7|94208.7|94234.2|94209.2|94230.8|94205.8|30
1654533770000|2022-06-06 16:42:50|94233.9|94208.9|94231.6|94206.6|94233.9|94208.9|94230.3|94205.3|31
1654533780000|2022-06-06 16:43:00|94231.5|94206.5|94232.6|94207.6|94234.9|94209.9|94230.8|94205.8|24
1654533790000|2022-06-06 16:43:10|94234.6|94209.6|94234.7|94209.7|94236.1|94211.1|94230.9|94205.9|41
1654533800000|2022-06-06 16:43:20|94235|94210|94234.8|94209.8|94236.2|94211.2|94232.8|94207.8|43
1654533810000|2022-06-06 16:43:30|94234.6|94209.6|94240.4|94215.4|94241.3|94216.3|94233.9|94208.9|38
1654533820000|2022-06-06 16:43:40|94239.9|94214.9|94242.4|94217.4|94244.1|94219.1|94239.3|94214.3|39
1654533830000|2022-06-06 16:43:50|94242.2|94217.2|94239|94214|94244.5|94219.5|94238|94213|28
1654533840000|2022-06-06 16:44:00|94239.6|94214.6|94244.7|94219.7|94246.7|94221.7|94239.6|94214.6|48
1654533850000|2022-06-06 16:44:10|94244.9|94219.9|94241.5|94216.5|94244.9|94219.9|94240.6|94215.6|41
1654533860000|2022-06-06 16:44:20|94241.3|94216.3|94241.9|94216.9|94242.7|94217.7|94240.6|94215.6|26
1654533870000|2022-06-06 16:44:30|94241.7|94216.7|94241.2|94216.2|94242.8|94217.8|94238|94213|40
1654533880000|2022-06-06 16:44:40|94240.9|94215.9|94239.2|94214.2|94241.4|94216.4|94236.1|94211.1|40
1654533890000|2022-06-06 16:44:50|94239|94214|94240.4|94215.4|94242|94217|94235.8|94210.8|38
1654533900000|2022-06-06 16:45:00|94239.7|94214.7|94240.1|94215.1|94242.7|94217.7|94238.9|94213.9|47
1654533910000|2022-06-06 16:45:10|94240.7|94215.7|94241.2|94216.2|94242.8|94217.8|94239.9|94214.9|28
1654533920000|2022-06-06 16:45:20|94241.3|94216.3|94246.6|94221.6|94246.7|94221.7|94240.3|94215.3|24
1654533930000|2022-06-06 16:45:30|94246|94221|94236.2|94211.2|94246|94221|94236.2|94211.2|27
1654533940000|2022-06-06 16:45:40|94237.7|94212.7|94239.4|94214.4|94239.9|94214.9|94237.1|94212.1|15
1654533950000|2022-06-06 16:45:50|94238.7|94213.7|94241.2|94216.2|94244.6|94219.6|94238.3|94213.3|38
1654533960000|2022-06-06 16:46:00|94240.5|94215.5|94240.5|94215.5|94241.9|94216.9|94239|94214|35
1654533970000|2022-06-06 16:46:10|94240.4|94215.4|94242.4|94217.4|94242.7|94217.7|94240|94215|23
1654533980000|2022-06-06 16:46:20|94242.8|94217.8|94231|94206|94243.1|94218.1|94225|94200|44
1654533990000|2022-06-06 16:46:30|94230|94205|94233.3|94208.3|94233.5|94208.5|94228.7|94203.7|42
1654534000000|2022-06-06 16:46:40|94233|94208|94230.3|94205.3|94233.5|94208.5|94230.2|94205.2|40
1654534010000|2022-06-06 16:46:50|94230.4|94205.4|94213.1|94188.1|94230.4|94205.4|94210.8|94185.8|55
1654534020000|2022-06-06 16:47:00|94213|94188|94213|94188|94214.9|94189.9|94210.3|94185.3|49
1654534030000|2022-06-06 16:47:10|94213.5|94188.5|94214.1|94189.1|94214.2|94189.2|94211.8|94186.8|41
1654534040000|2022-06-06 16:47:20|94213.6|94188.6|94211.7|94186.7|94213.7|94188.7|94211.1|94186.1|30
1654534050000|2022-06-06 16:47:30|94211.9|94186.9|94215.3|94190.3|94220.5|94195.5|94211.9|94186.9|52
1654534060000|2022-06-06 16:47:40|94214.9|94189.9|94207.6|94182.6|94215.6|94190.6|94206.9|94181.9|40
1654534070000|2022-06-06 16:47:50|94207.7|94182.7|94203.1|94178.1|94207.9|94182.9|94203|94178|46
1654534080000|2022-06-06 16:48:00|94203.2|94178.2|94200.6|94175.6|94203.9|94178.9|94200.3|94175.3|50
1654534090000|2022-06-06 16:48:10|94201.1|94176.1|94204.7|94179.7|94205.4|94180.4|94200.5|94175.5|40
1654534100000|2022-06-06 16:48:20|94204.6|94179.6|94203.2|94178.2|94205.1|94180.1|94202.2|94177.2|33
1654534110000|2022-06-06 16:48:30|94203|94178|94203.8|94178.8|94205.1|94180.1|94202.9|94177.9|30
1654534120000|2022-06-06 16:48:40|94204.2|94179.2|94207.6|94182.6|94208|94183|94203.2|94178.2|32
1654534130000|2022-06-06 16:48:50|94206.9|94181.9|94207.6|94182.6|94208.2|94183.2|94206.2|94181.2|29
1654534140000|2022-06-06 16:49:00|94207.5|94182.5|94207.3|94182.3|94207.8|94182.8|94206.8|94181.8|23
1654534150000|2022-06-06 16:49:10|94207.5|94182.5|94207.1|94182.1|94207.6|94182.6|94207|94182|10
1654534160000|2022-06-06 16:49:20|94207|94182|94203.5|94178.5|94207|94182|94202.5|94177.5|38
1654534170000|2022-06-06 16:49:30|94203.7|94178.7|94202.7|94177.7|94203.9|94178.9|94202.5|94177.5|14
1654534180000|2022-06-06 16:49:40|94203.1|94178.1|94207.5|94182.5|94207.5|94182.5|94199.1|94174.1|41
1654534190000|2022-06-06 16:49:50|94206.9|94181.9|94208.3|94183.3|94208.4|94183.4|94206.6|94181.6|19
1654534200000|2022-06-06 16:50:00|94207.9|94182.9|94208.9|94183.9|94209.7|94184.7|94207.1|94182.1|43
1654534210000|2022-06-06 16:50:10|94209.3|94184.3|94205.9|94180.9|94209.4|94184.4|94205.9|94180.9|28
1654534220000|2022-06-06 16:50:20|94206.4|94181.4|94206.9|94181.9|94206.9|94181.9|94205.9|94180.9|11
1654534230000|2022-06-06 16:50:30|94206.7|94181.7|94208|94183|94208.6|94183.6|94206.7|94181.7|22
1654534240000|2022-06-06 16:50:40|94207.8|94182.8|94204.2|94179.2|94208.1|94183.1|94203.8|94178.8|40
1654534250000|2022-06-06 16:50:50|94204.3|94179.3|94204.9|94179.9|94205.1|94180.1|94204.3|94179.3|20
1654534260000|2022-06-06 16:51:00|94204.8|94179.8|94199.4|94174.4|94205|94180|94197.1|94172.1|36
1654534270000|2022-06-06 16:51:10|94199.9|94174.9|94201.3|94176.3|94202.4|94177.4|94199|94174|34
1654534280000|2022-06-06 16:51:20|94202|94177|94203.4|94178.4|94203.4|94178.4|94200.6|94175.6|39
1654534290000|2022-06-06 16:51:30|94202.6|94177.6|94203.4|94178.4|94204|94179|94199.9|94174.9|41
1654534300000|2022-06-06 16:51:40|94203.3|94178.3|94201.8|94176.8|94204|94179|94200.2|94175.2|34
1654534310000|2022-06-06 16:51:50|94202.3|94177.3|94209.8|94184.8|94210.3|94185.3|94200.1|94175.1|47
1654534320000|2022-06-06 16:52:00|94210|94185|94211.2|94186.2|94212|94187|94208.4|94183.4|50
1654534330000|2022-06-06 16:52:10|94211.4|94186.4|94214.2|94189.2|94214.2|94189.2|94209.7|94184.7|51
1654534340000|2022-06-06 16:52:20|94214|94189|94212.1|94187.1|94214.9|94189.9|94209.7|94184.7|54
1654534350000|2022-06-06 16:52:30|94212|94187|94214.9|94189.9|94216.5|94191.5|94212|94187|43
1654534360000|2022-06-06 16:52:40|94214.6|94189.6|94217|94192|94217.6|94192.6|94214.2|94189.2|31
1654534370000|2022-06-06 16:52:50|94217.1|94192.1|94216.6|94191.6|94217.9|94192.9|94215.5|94190.5|30
1654534380000|2022-06-06 16:53:00|94216.5|94191.5|94216.8|94191.8|94216.9|94191.9|94208.8|94183.8|50
1654534390000|2022-06-06 16:53:10|94216.7|94191.7|94216.3|94191.3|94218.8|94193.8|94211.4|94186.4|41
1654534400000|2022-06-06 16:53:20|94216.1|94191.1|94215.4|94190.4|94216.3|94191.3|94213|94188|26
1654534410000|2022-06-06 16:53:30|94215.8|94190.8|94212.4|94187.4|94216.2|94191.2|94212.4|94187.4|15
1654534420000|2022-06-06 16:53:40|94214.7|94189.7|94214.2|94189.2|94220.2|94195.2|94210.4|94185.4|36
1654534430000|2022-06-06 16:53:50|94215.1|94190.1|94213.1|94188.1|94219.3|94194.3|94212.7|94187.7|37
1654534440000|2022-06-06 16:54:00|94217.7|94192.7|94217.3|94192.3|94217.7|94192.7|94211.3|94186.3|20
1654534450000|2022-06-06 16:54:10|94217.4|94192.4|94218|94193|94218.2|94193.2|94211.2|94186.2|20
1654534460000|2022-06-06 16:54:20|94217.9|94192.9|94215.7|94190.7|94218.1|94193.1|94210.1|94185.1|27
1654534470000|2022-06-06 16:54:30|94211|94186|94216.2|94191.2|94218.3|94193.3|94210.9|94185.9|20
1654534480000|2022-06-06 16:54:40|94216.5|94191.5|94214.9|94189.9|94217.6|94192.6|94208.8|94183.8|47
1654534490000|2022-06-06 16:54:50|94215.1|94190.1|94215.9|94190.9|94216.5|94191.5|94207.1|94182.1|34
1654534500000|2022-06-06 16:55:00|94216.1|94191.1|94208.8|94183.8|94218.3|94193.3|94208.8|94183.8|48
1654534510000|2022-06-06 16:55:10|94211.5|94186.5|94209.1|94184.1|94214.5|94189.5|94201.8|94176.8|58
1654534520000|2022-06-06 16:55:20|94209.7|94184.7|94208.2|94183.2|94209.7|94184.7|94204.7|94179.7|37
1654534530000|2022-06-06 16:55:30|94208.1|94183.1|94203.5|94178.5|94208.8|94183.8|94200.8|94175.8|34
1654534540000|2022-06-06 16:55:40|94203.6|94178.6|94198|94173|94204.1|94179.1|94197.3|94172.3|54
1654534550000|2022-06-06 16:55:50|94197.9|94172.9|94194.8|94169.8|94200.4|94175.4|94194.8|94169.8|46
1654534560000|2022-06-06 16:56:00|94196.5|94171.5|94191.7|94166.7|94197.6|94172.6|94190.6|94165.6|46
1654534570000|2022-06-06 16:56:10|94191.5|94166.5|94184|94159|94194.1|94169.1|94183.1|94158.1|57
1654534580000|2022-06-06 16:56:20|94185|94160|94187.4|94162.4|94190.8|94165.8|94181.5|94156.5|61
1654534590000|2022-06-06 16:56:30|94187.5|94162.5|94186.8|94161.8|94187.9|94162.9|94181.5|94156.5|35
1654534600000|2022-06-06 16:56:40|94183.7|94158.7|94184.4|94159.4|94187.7|94162.7|94181.2|94156.2|40
1654534610000|2022-06-06 16:56:50|94184.6|94159.6|94184.4|94159.4|94185.9|94160.9|94180.9|94155.9|25
1654534620000|2022-06-06 16:57:00|94184.5|94159.5|94183.2|94158.2|94185|94160|94180.4|94155.4|29
1654534630000|2022-06-06 16:57:10|94183.4|94158.4|94198.4|94173.4|94198.7|94173.7|94181|94156|52
1654534640000|2022-06-06 16:57:20|94198.2|94173.2|94198.3|94173.3|94201|94176|94193.3|94168.3|41
1654534650000|2022-06-06 16:57:30|94198.5|94173.5|94195.6|94170.6|94198.5|94173.5|94194.1|94169.1|40
1654534660000|2022-06-06 16:57:40|94196|94171|94192.2|94167.2|94199.3|94174.3|94190.8|94165.8|29
1654534670000|2022-06-06 16:57:50|94194.1|94169.1|94196.2|94171.2|94198.2|94173.2|94191.1|94166.1|37
1654534680000|2022-06-06 16:58:00|94196.4|94171.4|94195.3|94170.3|94201.2|94176.2|94191.2|94166.2|31
1654534690000|2022-06-06 16:58:10|94195.6|94170.6|94192.7|94167.7|94197.8|94172.8|94188.1|94163.1|48
1654534700000|2022-06-06 16:58:20|94193|94168|94191.4|94166.4|94195.7|94170.7|94189.9|94164.9|36
1654534710000|2022-06-06 16:58:30|94190|94165|94192.2|94167.2|94193.3|94168.3|94189.5|94164.5|37
1654534720000|2022-06-06 16:58:40|94192.1|94167.1|94190.5|94165.5|94192.1|94167.1|94188.6|94163.6|21
1654534730000|2022-06-06 16:58:50|94190.6|94165.6|94187.3|94162.3|94190.7|94165.7|94181.7|94156.7|38
1654534740000|2022-06-06 16:59:00|94187.7|94162.7|94186.8|94161.8|94189.7|94164.7|94186.8|94161.8|46
1654534750000|2022-06-06 16:59:10|94187.4|94162.4|94185.5|94160.5|94189.1|94164.1|94185|94160|42
1654534760000|2022-06-06 16:59:20|94186.2|94161.2|94188|94163|94188.9|94163.9|94185.8|94160.8|45
1654534770000|2022-06-06 16:59:30|94187.6|94162.6|94193.9|94168.9|94194|94169|94186.8|94161.8|28
1654534780000|2022-06-06 16:59:40|94193.6|94168.6|94191.7|94166.7|94203.5|94178.5|94191|94166|48
1654534790000|2022-06-06 16:59:50|94191.6|94166.6|94192.1|94167.1|94196|94171|94191.2|94166.2|51
1654534800000|2022-06-06 17:00:00|94192.2|94167.2|94197.4|94172.4|94197.7|94172.7|94191.8|94166.8|59
1654534810000|2022-06-06 17:00:10|94196.7|94171.7|94202.5|94177.5|94204.1|94179.1|94196.3|94171.3|55
1654534820000|2022-06-06 17:00:20|94202.1|94177.1|94202|94177|94203.9|94178.9|94201.6|94176.6|39
1654534830000|2022-06-06 17:00:30|94201.8|94176.8|94204.6|94179.6|94204.8|94179.8|94200.9|94175.9|47
1654534840000|2022-06-06 17:00:40|94204.7|94179.7|94216.5|94191.5|94216.5|94191.5|94203.1|94178.1|41
1654534850000|2022-06-06 17:00:50|94216.4|94191.4|94216.9|94191.9|94219|94194|94215|94190|49
1654534860000|2022-06-06 17:01:00|94216.6|94191.6|94219.3|94194.3|94222|94197|94215.9|94190.9|52
1654534870000|2022-06-06 17:01:10|94219|94194|94221.7|94196.7|94222.9|94197.9|94219|94194|30
1654534880000|2022-06-06 17:01:20|94222.5|94197.5|94222.6|94197.6|94223.8|94198.8|94221.7|94196.7|16
1654534890000|2022-06-06 17:01:30|94222.7|94197.7|94224.4|94199.4|94228.8|94203.8|94222.3|94197.3|50
1654534900000|2022-06-06 17:01:40|94226.4|94201.4|94222.5|94197.5|94226.4|94201.4|94221.6|94196.6|48
1654534910000|2022-06-06 17:01:50|94222.7|94197.7|94225.5|94200.5|94227.3|94202.3|94222.4|94197.4|50
1654534920000|2022-06-06 17:02:00|94225.2|94200.2|94215.7|94190.7|94225.2|94200.2|94215.4|94190.4|53
1654534930000|2022-06-06 17:02:10|94215.9|94190.9|94215.4|94190.4|94215.9|94190.9|94214.4|94189.4|29
1654534940000|2022-06-06 17:02:20|94216|94191|94215.3|94190.3|94216|94191|94214.6|94189.6|32
1654534950000|2022-06-06 17:02:30|94214.6|94189.6|94217.3|94192.3|94217.9|94192.9|94214.5|94189.5|30
1654534960000|2022-06-06 17:02:40|94217.1|94192.1|94213.4|94188.4|94217.3|94192.3|94211.6|94186.6|46
1654534970000|2022-06-06 17:02:50|94213.5|94188.5|94206.2|94181.2|94214|94189|94203.9|94178.9|41
1654534980000|2022-06-06 17:03:00|94206.3|94181.3|94206.5|94181.5|94209.4|94184.4|94202.3|94177.3|49
1654534990000|2022-06-06 17:03:10|94208|94183|94207.9|94182.9|94211.1|94186.1|94204.8|94179.8|34
1654535000000|2022-06-06 17:03:20|94210.1|94185.1|94214.8|94189.8|94215.1|94190.1|94207.3|94182.3|39
1654535010000|2022-06-06 17:03:30|94216.3|94191.3|94221.9|94196.9|94224.2|94199.2|94215.2|94190.2|62
1654535020000|2022-06-06 17:03:40|94222.3|94197.3|94224.6|94199.6|94224.6|94199.6|94220.1|94195.1|43
1654535030000|2022-06-06 17:03:50|94222.1|94197.1|94232.8|94207.8|94232.8|94207.8|94219.9|94194.9|43
1654535040000|2022-06-06 17:04:00|94233|94208|94231.1|94206.1|94234|94209|94230.2|94205.2|45
1654535050000|2022-06-06 17:04:10|94230.7|94205.7|94231.9|94206.9|94234.7|94209.7|94229.3|94204.3|46
1654535060000|2022-06-06 17:04:20|94233.3|94208.3|94229.9|94204.9|94234|94209|94228.8|94203.8|31
1654535070000|2022-06-06 17:04:30|94230.3|94205.3|94229.3|94204.3|94231.2|94206.2|94227.2|94202.2|41
1654535080000|2022-06-06 17:04:40|94229.4|94204.4|94226.2|94201.2|94229.4|94204.4|94221.6|94196.6|38
1654535090000|2022-06-06 17:04:50|94226.1|94201.1|94226.4|94201.4|94227.7|94202.7|94224.9|94199.9|34
1654535100000|2022-06-06 17:05:00|94226.3|94201.3|94222.5|94197.5|94226.3|94201.3|94219.2|94194.2|37
1654535110000|2022-06-06 17:05:10|94222.4|94197.4|94216.2|94191.2|94222.4|94197.4|94215.2|94190.2|38
1654535120000|2022-06-06 17:05:20|94219|94194|94217.5|94192.5|94219.4|94194.4|94216|94191|32
1654535130000|2022-06-06 17:05:30|94217.8|94192.8|94216|94191|94218|94193|94215.9|94190.9|34
1654535140000|2022-06-06 17:05:40|94216.5|94191.5|94215.4|94190.4|94217.8|94192.8|94215.4|94190.4|20
1654535150000|2022-06-06 17:05:50|94215.8|94190.8|94217.3|94192.3|94217.4|94192.4|94214.6|94189.6|24
1654535160000|2022-06-06 17:06:00|94217.6|94192.6|94215.2|94190.2|94222.4|94197.4|94214.5|94189.5|42
1654535170000|2022-06-06 17:06:10|94214.5|94189.5|94219.4|94194.4|94219.4|94194.4|94214.3|94189.3|39
1654535180000|2022-06-06 17:06:20|94219.3|94194.3|94216.1|94191.1|94219.3|94194.3|94200.2|94175.2|43
1654535190000|2022-06-06 17:06:30|94219.6|94194.6|94219.4|94194.4|94223.4|94198.4|94219.4|94194.4|46
1654535200000|2022-06-06 17:06:40|94220.4|94195.4|94226.5|94201.5|94228.3|94203.3|94218.9|94193.9|49
1654535210000|2022-06-06 17:06:50|94226.4|94201.4|94228.4|94203.4|94230.7|94205.7|94226.4|94201.4|32
1654535220000|2022-06-06 17:07:00|94228.5|94203.5|94227|94202|94229.2|94204.2|94226.2|94201.2|40
1654535230000|2022-06-06 17:07:10|94227.2|94202.2|94223|94198|94227.3|94202.3|94219.5|94194.5|46
1654535240000|2022-06-06 17:07:20|94222.7|94197.7|94227.7|94202.7|94228.1|94203.1|94222.6|94197.6|35
1654535250000|2022-06-06 17:07:30|94228|94203|94234|94209|94235.1|94210.1|94224.2|94199.2|25
1654535260000|2022-06-06 17:07:40|94235.7|94210.7|94229.8|94204.8|94236.5|94211.5|94228.8|94203.8|37
1654535270000|2022-06-06 17:07:50|94229.6|94204.6|94228|94203|94230.1|94205.1|94225.9|94200.9|50
1654535280000|2022-06-06 17:08:00|94227.9|94202.9|94229.9|94204.9|94232.1|94207.1|94227.6|94202.6|40
1654535290000|2022-06-06 17:08:10|94230.2|94205.2|94227.8|94202.8|94231.1|94206.1|94226.4|94201.4|43
1654535300000|2022-06-06 17:08:20|94227.7|94202.7|94227.9|94202.9|94228|94203|94226.9|94201.9|24
1654535310000|2022-06-06 17:08:30|94227.7|94202.7|94228.1|94203.1|94228.3|94203.3|94227.1|94202.1|25
1654535320000|2022-06-06 17:08:40|94228|94203|94228|94203|94228.6|94203.6|94227.9|94202.9|18
1654535330000|2022-06-06 17:08:50|94228.1|94203.1|94233.2|94208.2|94236.4|94211.4|94228.1|94203.1|36
1654535340000|2022-06-06 17:09:00|94233|94208|94235|94210|94235.2|94210.2|94232.8|94207.8|34
1654535350000|2022-06-06 17:09:10|94235.6|94210.6|94234.1|94209.1|94235.6|94210.6|94233.6|94208.6|17
1654535360000|2022-06-06 17:09:20|94233.9|94208.9|94230.8|94205.8|94234.4|94209.4|94230.6|94205.6|33
1654535370000|2022-06-06 17:09:30|94230.9|94205.9|94229|94204|94231.1|94206.1|94225.6|94200.6|37
1654535380000|2022-06-06 17:09:40|94229.2|94204.2|94227|94202|94229.2|94204.2|94224.8|94199.8|32
1654535390000|2022-06-06 17:09:50|94226.8|94201.8|94226.3|94201.3|94228.8|94203.8|94226.3|94201.3|21
1654535400000|2022-06-06 17:10:00|94226.1|94201.1|94228.4|94203.4|94228.6|94203.6|94224.8|94199.8|30
1654535410000|2022-06-06 17:10:10|94228.5|94203.5|94229.4|94204.4|94229.6|94204.6|94227.9|94202.9|20
1654535420000|2022-06-06 17:10:20|94230.6|94205.6|94234.9|94209.9|94234.9|94209.9|94230.6|94205.6|25
1654535430000|2022-06-06 17:10:30|94235|94210|94233.4|94208.4|94236.9|94211.9|94233.2|94208.2|45
1654535440000|2022-06-06 17:10:40|94233.6|94208.6|94235.2|94210.2|94235.2|94210.2|94232.2|94207.2|28
1654535450000|2022-06-06 17:10:50|94235.3|94210.3|94232.8|94207.8|94236.8|94211.8|94232.8|94207.8|43
1654535460000|2022-06-06 17:11:00|94233.4|94208.4|94235.4|94210.4|94235.7|94210.7|94232.8|94207.8|28
1654535470000|2022-06-06 17:11:10|94235.3|94210.3|94233.9|94208.9|94235.6|94210.6|94233.7|94208.7|23
1654535480000|2022-06-06 17:11:20|94234.1|94209.1|94236.3|94211.3|94236.9|94211.9|94234.1|94209.1|24
1654535490000|2022-06-06 17:11:30|94236.2|94211.2|94236.5|94211.5|94237.3|94212.3|94236.1|94211.1|22
1654535500000|2022-06-06 17:11:40|94236.8|94211.8|94238.3|94213.3|94240.2|94215.2|94236.6|94211.6|22
1654535510000|2022-06-06 17:11:50|94238.4|94213.4|94240.8|94215.8|94240.8|94215.8|94237.6|94212.6|30
1654535520000|2022-06-06 17:12:00|94240.6|94215.6|94242.9|94217.9|94243.3|94218.3|94240.1|94215.1|24
1654535530000|2022-06-06 17:12:10|94242.8|94217.8|94236.5|94211.5|94243|94218|94235|94210|28
1654535540000|2022-06-06 17:12:20|94235.8|94210.8|94238.8|94213.8|94239.1|94214.1|94235.4|94210.4|36
1654535550000|2022-06-06 17:12:30|94238.6|94213.6|94240|94215|94241.8|94216.8|94238.6|94213.6|40
1654535560000|2022-06-06 17:12:40|94239.8|94214.8|94242.5|94217.5|94243.2|94218.2|94238.5|94213.5|31
1654535570000|2022-06-06 17:12:50|94242|94217|94245|94220|94246.5|94221.5|94242|94217|34
1654535580000|2022-06-06 17:13:00|94247.5|94222.5|94240.1|94215.1|94250|94225|94240.1|94215.1|46
1654535590000|2022-06-06 17:13:10|94240.3|94215.3|94239.2|94214.2|94241.3|94216.3|94235.9|94210.9|50
1654535600000|2022-06-06 17:13:20|94239.5|94214.5|94231.6|94206.6|94239.5|94214.5|94230.5|94205.5|30
1654535610000|2022-06-06 17:13:30|94231.5|94206.5|94226.3|94201.3|94233.7|94208.7|94226.3|94201.3|53
1654535620000|2022-06-06 17:13:40|94227.9|94202.9|94229.2|94204.2|94232.4|94207.4|94227.8|94202.8|56
1654535630000|2022-06-06 17:13:50|94229.1|94204.1|94216.4|94191.4|94229.1|94204.1|94211.1|94186.1|47
1654535640000|2022-06-06 17:14:00|94215.6|94190.6|94213.4|94188.4|94216.4|94191.4|94213.1|94188.1|42
1654535650000|2022-06-06 17:14:10|94213.7|94188.7|94213.5|94188.5|94214|94189|94198.6|94173.6|51
1654535660000|2022-06-06 17:14:20|94213.4|94188.4|94217|94192|94218.3|94193.3|94213.1|94188.1|27
1654535670000|2022-06-06 17:14:30|94216.8|94191.8|94214.7|94189.7|94218.1|94193.1|94214.4|94189.4|29
1654535680000|2022-06-06 17:14:40|94215.6|94190.6|94214.4|94189.4|94215.7|94190.7|94210.7|94185.7|33
1654535690000|2022-06-06 17:14:50|94214.6|94189.6|94215.9|94190.9|94217.3|94192.3|94214.6|94189.6|20
1654535700000|2022-06-06 17:15:00|94216|94191|94216.1|94191.1|94217.9|94192.9|94211.1|94186.1|45
1654535710000|2022-06-06 17:15:10|94216|94191|94215.7|94190.7|94217.7|94192.7|94215.4|94190.4|33
1654535720000|2022-06-06 17:15:20|94215.5|94190.5|94214.6|94189.6|94216.5|94191.5|94214.4|94189.4|27
1654535730000|2022-06-06 17:15:30|94214.9|94189.9|94211.8|94186.8|94215.7|94190.7|94211.1|94186.1|32
1654535740000|2022-06-06 17:15:40|94211.7|94186.7|94213.5|94188.5|94215.5|94190.5|94211.7|94186.7|30
1654535750000|2022-06-06 17:15:50|94213.4|94188.4|94216.8|94191.8|94217.7|94192.7|94213.4|94188.4|36
1654535760000|2022-06-06 17:16:00|94216.7|94191.7|94217.8|94192.8|94219.4|94194.4|94216.5|94191.5|30
1654535770000|2022-06-06 17:16:10|94217.7|94192.7|94215.6|94190.6|94219.7|94194.7|94213.3|94188.3|40
1654535780000|2022-06-06 17:16:20|94215.1|94190.1|94212.4|94187.4|94215.9|94190.9|94208.6|94183.6|43
1654535790000|2022-06-06 17:16:30|94212|94187|94208.4|94183.4|94212|94187|94206.8|94181.8|31
1654535800000|2022-06-06 17:16:40|94208.1|94183.1|94209|94184|94212.4|94187.4|94202.7|94177.7|41
1654535810000|2022-06-06 17:16:50|94209.1|94184.1|94208.1|94183.1|94209.1|94184.1|94204.7|94179.7|43
1654535820000|2022-06-06 17:17:00|94207.8|94182.8|94209.8|94184.8|94212.5|94187.5|94207.2|94182.2|38
1654535830000|2022-06-06 17:17:10|94209.7|94184.7|94211|94186|94211.4|94186.4|94209.7|94184.7|32
1654535840000|2022-06-06 17:17:20|94210.9|94185.9|94198.8|94173.8|94210.9|94185.9|94198|94173|48
1654535850000|2022-06-06 17:17:30|94198.7|94173.7|94201.3|94176.3|94202.4|94177.4|94198.2|94173.2|35
1654535860000|2022-06-06 17:17:40|94201.7|94176.7|94202.8|94177.8|94203|94178|94200.4|94175.4|30
1654535870000|2022-06-06 17:17:50|94202.7|94177.7|94202.8|94177.8|94203.2|94178.2|94199.4|94174.4|41
1654535880000|2022-06-06 17:18:00|94202.6|94177.6|94198.4|94173.4|94202.8|94177.8|94196.6|94171.6|39
1654535890000|2022-06-06 17:18:10|94198.3|94173.3|94200|94175|94201.7|94176.7|94197.2|94172.2|36
1654535900000|2022-06-06 17:18:20|94200.2|94175.2|94200.5|94175.5|94201.8|94176.8|94199.1|94174.1|41
1654535910000|2022-06-06 17:18:30|94200.4|94175.4|94205.5|94180.5|94206.2|94181.2|94199.7|94174.7|36
1654535920000|2022-06-06 17:18:40|94205.6|94180.6|94210.1|94185.1|94211|94186|94205.2|94180.2|24
1654535930000|2022-06-06 17:18:50|94210.2|94185.2|94209.8|94184.8|94210.7|94185.7|94209.4|94184.4|17
1654535940000|2022-06-06 17:19:00|94210|94185|94212.3|94187.3|94212.3|94187.3|94208.2|94183.2|27
1654535950000|2022-06-06 17:19:10|94212.4|94187.4|94206.1|94181.1|94212.6|94187.6|94205.4|94180.4|41
1654535960000|2022-06-06 17:19:20|94206.2|94181.2|94206.4|94181.4|94208.1|94183.1|94205.4|94180.4|27
1654535970000|2022-06-06 17:19:30|94206.5|94181.5|94204.9|94179.9|94208.4|94183.4|94203.6|94178.6|45
1654535980000|2022-06-06 17:19:40|94205.2|94180.2|94204.2|94179.2|94205.7|94180.7|94203.6|94178.6|34
1654535990000|2022-06-06 17:19:50|94204|94179|94208.9|94183.9|94208.9|94183.9|94204|94179|33
1654536000000|2022-06-06 17:20:00|94208.8|94183.8|94209.5|94184.5|94210.9|94185.9|94208.6|94183.6|30
1654536010000|2022-06-06 17:20:10|94210|94185|94215.1|94190.1|94217|94192|94209.4|94184.4|45
1654536020000|2022-06-06 17:20:20|94213.6|94188.6|94215.6|94190.6|94216.3|94191.3|94213.1|94188.1|29
1654536030000|2022-06-06 17:20:30|94215.8|94190.8|94215.3|94190.3|94216.7|94191.7|94214.3|94189.3|26
1654536040000|2022-06-06 17:20:40|94215.4|94190.4|94212.8|94187.8|94215.7|94190.7|94211.5|94186.5|41
1654536050000|2022-06-06 17:20:50|94212.5|94187.5|94214|94189|94214.7|94189.7|94210.6|94185.6|27
1654536060000|2022-06-06 17:21:00|94213.8|94188.8|94213.4|94188.4|94215.3|94190.3|94213.3|94188.3|36
1654536070000|2022-06-06 17:21:10|94213.5|94188.5|94214.9|94189.9|94215.9|94190.9|94213.5|94188.5|32
1654536080000|2022-06-06 17:21:20|94214.8|94189.8|94215.1|94190.1|94216.6|94191.6|94213.6|94188.6|37
1654536090000|2022-06-06 17:21:30|94213.9|94188.9|94209.7|94184.7|94216.4|94191.4|94209.7|94184.7|47
1654536100000|2022-06-06 17:21:40|94210.2|94185.2|94210.1|94185.1|94211.7|94186.7|94209.4|94184.4|44
1654536110000|2022-06-06 17:21:50|94210.2|94185.2|94209.8|94184.8|94212.7|94187.7|94208.3|94183.3|30
1654536120000|2022-06-06 17:22:00|94208.4|94183.4|94212.6|94187.6|94212.7|94187.7|94207.7|94182.7|38
1654536130000|2022-06-06 17:22:10|94212.4|94187.4|94212|94187|94213|94188|94209.2|94184.2|38
1654536140000|2022-06-06 17:22:20|94211.6|94186.6|94213.5|94188.5|94214.7|94189.7|94210.3|94185.3|43
1654536150000|2022-06-06 17:22:30|94214.2|94189.2|94215.4|94190.4|94215.6|94190.6|94213.5|94188.5|46
1654536160000|2022-06-06 17:22:40|94215|94190|94211.6|94186.6|94215.1|94190.1|94211.4|94186.4|38
1654536170000|2022-06-06 17:22:50|94210.5|94185.5|94210.9|94185.9|94211.8|94186.8|94209.4|94184.4|40
1654536180000|2022-06-06 17:23:00|94211.2|94186.2|94210.2|94185.2|94213.1|94188.1|94208.9|94183.9|52
1654536190000|2022-06-06 17:23:10|94210.3|94185.3|94208.7|94183.7|94212.2|94187.2|94208.4|94183.4|47
1654536200000|2022-06-06 17:23:20|94208.9|94183.9|94209.9|94184.9|94210.4|94185.4|94208.9|94183.9|22
1654536210000|2022-06-06 17:23:30|94210.1|94185.1|94206.4|94181.4|94210.1|94185.1|94205.8|94180.8|37
1654536220000|2022-06-06 17:23:40|94206.9|94181.9|94208.4|94183.4|94209.3|94184.3|94206.1|94181.1|46
1654536230000|2022-06-06 17:23:50|94208.3|94183.3|94209.1|94184.1|94209.2|94184.2|94205.8|94180.8|37
1654536240000|2022-06-06 17:24:00|94208.9|94183.9|94202.8|94177.8|94210.3|94185.3|94202.7|94177.7|44
1654536250000|2022-06-06 17:24:10|94203.4|94178.4|94206.7|94181.7|94207.1|94182.1|94203.4|94178.4|34
1654536260000|2022-06-06 17:24:20|94206.4|94181.4|94210.3|94185.3|94210.9|94185.9|94206.3|94181.3|35
1654536270000|2022-06-06 17:24:30|94210.1|94185.1|94210.1|94185.1|94210.9|94185.9|94209.3|94184.3|38
1654536280000|2022-06-06 17:24:40|94209.3|94184.3|94207.9|94182.9|94211.1|94186.1|94207.9|94182.9|33
1654536290000|2022-06-06 17:24:50|94208|94183|94215.7|94190.7|94215.7|94190.7|94207|94182|23
1654536300000|2022-06-06 17:25:00|94215.4|94190.4|94216.1|94191.1|94216.3|94191.3|94211.6|94186.6|38
1654536310000|2022-06-06 17:25:10|94215.8|94190.8|94213.4|94188.4|94215.8|94190.8|94212.2|94187.2|25
1654536320000|2022-06-06 17:25:20|94213|94188|94216|94191|94216.6|94191.6|94213|94188|32
1654536330000|2022-06-06 17:25:30|94215.9|94190.9|94216.1|94191.1|94216.1|94191.1|94215|94190|20
1654536340000|2022-06-06 17:25:40|94215.9|94190.9|94217.2|94192.2|94217.2|94192.2|94215.3|94190.3|27
1654536350000|2022-06-06 17:25:50|94217.3|94192.3|94219.8|94194.8|94219.8|94194.8|94214.6|94189.6|27
1654536360000|2022-06-06 17:26:00|94219.9|94194.9|94220.5|94195.5|94221.1|94196.1|94216.4|94191.4|50
1654536370000|2022-06-06 17:26:10|94220.6|94195.6|94218.5|94193.5|94220.9|94195.9|94216.6|94191.6|49
1654536380000|2022-06-06 17:26:20|94218.6|94193.6|94217.6|94192.6|94218.7|94193.7|94217.2|94192.2|29
1654536390000|2022-06-06 17:26:30|94216.7|94191.7|94220.7|94195.7|94221.5|94196.5|94216.3|94191.3|40
1654536400000|2022-06-06 17:26:40|94221.1|94196.1|94225.1|94200.1|94225.6|94200.6|94220.6|94195.6|38
1654536410000|2022-06-06 17:26:50|94225.3|94200.3|94222.9|94197.9|94226.3|94201.3|94222.9|94197.9|26
1654536420000|2022-06-06 17:27:00|94223.1|94198.1|94221.4|94196.4|94225.1|94200.1|94220.5|94195.5|28
1654536430000|2022-06-06 17:27:10|94220.9|94195.9|94222.2|94197.2|94225.7|94200.7|94220.8|94195.8|40
1654536440000|2022-06-06 17:27:20|94222.4|94197.4|94225.4|94200.4|94225.7|94200.7|94221.5|94196.5|27
1654536450000|2022-06-06 17:27:30|94225.6|94200.6|94227|94202|94227.8|94202.8|94224.9|94199.9|20
1654536460000|2022-06-06 17:27:40|94227.1|94202.1|94224.5|94199.5|94227.2|94202.2|94224.3|94199.3|30
1654536470000|2022-06-06 17:27:50|94224.2|94199.2|94216.3|94191.3|94224.9|94199.9|94213.2|94188.2|40
1654536480000|2022-06-06 17:28:00|94216.1|94191.1|94216.1|94191.1|94219.3|94194.3|94211.8|94186.8|45
1654536490000|2022-06-06 17:28:10|94216.2|94191.2|94213.3|94188.3|94217.1|94192.1|94212.1|94187.1|40
1654536500000|2022-06-06 17:28:20|94213.7|94188.7|94214.2|94189.2|94214.9|94189.9|94209.8|94184.8|42
1654536510000|2022-06-06 17:28:30|94214.1|94189.1|94207.7|94182.7|94214.2|94189.2|94206.8|94181.8|35
1654536520000|2022-06-06 17:28:40|94207.6|94182.6|94209|94184|94209|94184|94206.4|94181.4|45
1654536530000|2022-06-06 17:28:50|94208.9|94183.9|94208.1|94183.1|94208.9|94183.9|94207.7|94182.7|24
1654536540000|2022-06-06 17:29:00|94206|94181|94212.2|94187.2|94214.2|94189.2|94206|94181|37
1654536550000|2022-06-06 17:29:10|94212.3|94187.3|94204.5|94179.5|94212.5|94187.5|94203.6|94178.6|39
1654536560000|2022-06-06 17:29:20|94204|94179|94204|94179|94205|94180|94203.4|94178.4|26
1654536570000|2022-06-06 17:29:30|94203.2|94178.2|94204.5|94179.5|94205.2|94180.2|94201.5|94176.5|36
1654536580000|2022-06-06 17:29:40|94205.2|94180.2|94203|94178|94205.2|94180.2|94202.2|94177.2|34
1654536590000|2022-06-06 17:29:50|94202.8|94177.8|94202.5|94177.5|94203.4|94178.4|94202.3|94177.3|27
1654536600000|2022-06-06 17:30:00|94202.4|94177.4|94204.7|94179.7|94206.5|94181.5|94201.7|94176.7|43
1654536610000|2022-06-06 17:30:10|94203.9|94178.9|94204.9|94179.9|94205.4|94180.4|94203.2|94178.2|26
1654536620000|2022-06-06 17:30:20|94205|94180|94204.5|94179.5|94205.5|94180.5|94202.9|94177.9|39
1654536630000|2022-06-06 17:30:30|94205.1|94180.1|94204.9|94179.9|94205.5|94180.5|94203.8|94178.8|29
1654536640000|2022-06-06 17:30:40|94205.3|94180.3|94204.2|94179.2|94205.3|94180.3|94202.6|94177.6|22
1654536650000|2022-06-06 17:30:50|94204.3|94179.3|94203.3|94178.3|94204.3|94179.3|94196.9|94171.9|40
1654536660000|2022-06-06 17:31:00|94203.1|94178.1|94197.9|94172.9|94203.6|94178.6|94197.4|94172.4|52
1654536670000|2022-06-06 17:31:10|94197.7|94172.7|94194.9|94169.9|94198.1|94173.1|94194.9|94169.9|41
1654536680000|2022-06-06 17:31:20|94195.1|94170.1|94194.8|94169.8|94195.4|94170.4|94194.8|94169.8|16
1654536690000|2022-06-06 17:31:30|94194.9|94169.9|94184.5|94159.5|94195.2|94170.2|94183.9|94158.9|40
1654536700000|2022-06-06 17:31:40|94184.2|94159.2|94181.8|94156.8|94187.3|94162.3|94181.5|94156.5|30
1654536710000|2022-06-06 17:31:50|94181.9|94156.9|94179.9|94154.9|94182.1|94157.1|94174.7|94149.7|45
1654536720000|2022-06-06 17:32:00|94179.4|94154.4|94183.6|94158.6|94185.6|94160.6|94179.3|94154.3|46
1654536730000|2022-06-06 17:32:10|94183.5|94158.5|94177.8|94152.8|94185.6|94160.6|94176.3|94151.3|46
1654536740000|2022-06-06 17:32:20|94177.7|94152.7|94170.9|94145.9|94179.8|94154.8|94170.9|94145.9|27
1654536750000|2022-06-06 17:32:30|94173.1|94148.1|94174.4|94149.4|94174.7|94149.7|94171.5|94146.5|35
1654536760000|2022-06-06 17:32:40|94174.6|94149.6|94171.8|94146.8|94175.5|94150.5|94171|94146|30
1654536770000|2022-06-06 17:32:50|94171.9|94146.9|94173.8|94148.8|94177.2|94152.2|94171.9|94146.9|36
1654536780000|2022-06-06 17:33:00|94174.1|94149.1|94177.3|94152.3|94179.4|94154.4|94174.1|94149.1|45
1654536790000|2022-06-06 17:33:10|94177.2|94152.2|94181.2|94156.2|94183.2|94158.2|94177.2|94152.2|35
1654536800000|2022-06-06 17:33:20|94180.7|94155.7|94178.6|94153.6|94181.2|94156.2|94178.3|94153.3|24
1654536810000|2022-06-06 17:33:30|94179.8|94154.8|94178.7|94153.7|94179.8|94154.8|94178.5|94153.5|26
1654536820000|2022-06-06 17:33:40|94178.4|94153.4|94179|94154|94179.4|94154.4|94178.4|94153.4|20
1654536830000|2022-06-06 17:33:50|94179.1|94154.1|94177.9|94152.9|94179.1|94154.1|94177.9|94152.9|23
1654536840000|2022-06-06 17:34:00|94178.2|94153.2|94179.7|94154.7|94179.7|94154.7|94177.8|94152.8|23
1654536850000|2022-06-06 17:34:10|94180.5|94155.5|94180.4|94155.4|94181.2|94156.2|94179.7|94154.7|26
1654536860000|2022-06-06 17:34:20|94180.5|94155.5|94181.3|94156.3|94182.2|94157.2|94179|94154|30
1654536870000|2022-06-06 17:34:30|94181|94156|94181.7|94156.7|94182.2|94157.2|94180.7|94155.7|17
1654536880000|2022-06-06 17:34:40|94181.8|94156.8|94180.5|94155.5|94181.8|94156.8|94180.5|94155.5|13
1654536890000|2022-06-06 17:34:50|94180.6|94155.6|94180.3|94155.3|94181.6|94156.6|94179.4|94154.4|22
1654536900000|2022-06-06 17:35:00|94180.2|94155.2|94183.5|94158.5|94183.7|94158.7|94180.2|94155.2|29
1654536910000|2022-06-06 17:35:10|94183.9|94158.9|94184.5|94159.5|94184.6|94159.6|94183.3|94158.3|25
1654536920000|2022-06-06 17:35:20|94184.3|94159.3|94191.2|94166.2|94191.7|94166.7|94183.3|94158.3|22
1654536930000|2022-06-06 17:35:30|94190.9|94165.9|94191.4|94166.4|94191.4|94166.4|94189.9|94164.9|35
1654536940000|2022-06-06 17:35:40|94191.6|94166.6|94190.8|94165.8|94191.8|94166.8|94190.4|94165.4|23
1654536950000|2022-06-06 17:35:50|94191|94166|94189.4|94164.4|94191.5|94166.5|94189.4|94164.4|23
1654536960000|2022-06-06 17:36:00|94189.8|94164.8|94182.9|94157.9|94189.9|94164.9|94176.5|94151.5|46
1654536970000|2022-06-06 17:36:10|94183.2|94158.2|94182.9|94157.9|94185.4|94160.4|94182.3|94157.3|33
1654536980000|2022-06-06 17:36:20|94183.2|94158.2|94182|94157|94183.7|94158.7|94181.2|94156.2|27
1654536990000|2022-06-06 17:36:30|94183.8|94158.8|94179|94154|94183.8|94158.8|94177.6|94152.6|24
1654537000000|2022-06-06 17:36:40|94179.3|94154.3|94178.2|94153.2|94179.3|94154.3|94176.2|94151.2|23
1654537010000|2022-06-06 17:36:50|94178.4|94153.4|94178|94153|94179.9|94154.9|94177.3|94152.3|22
1654537020000|2022-06-06 17:37:00|94177.9|94152.9|94165.3|94140.3|94178.9|94153.9|94165.1|94140.1|42
1654537030000|2022-06-06 17:37:10|94164.4|94139.4|94162.4|94137.4|94165.6|94140.6|94162.4|94137.4|26
1654537040000|2022-06-06 17:37:20|94162.7|94137.7|94161.5|94136.5|94166.2|94141.2|94161.5|94136.5|38
1654537050000|2022-06-06 17:37:30|94161.1|94136.1|94159.8|94134.8|94163.5|94138.5|94159.2|94134.2|23
1654537060000|2022-06-06 17:37:40|94159.2|94134.2|94158.8|94133.8|94160.9|94135.9|94155.3|94130.3|44
1654537070000|2022-06-06 17:37:50|94158.9|94133.9|94154.5|94129.5|94160.3|94135.3|94154.5|94129.5|27
1654537080000|2022-06-06 17:38:00|94150|94125|94155.5|94130.5|94157.1|94132.1|94150|94125|55
1654537090000|2022-06-06 17:38:10|94155.6|94130.6|94154.4|94129.4|94156.9|94131.9|94153.9|94128.9|29
1654537100000|2022-06-06 17:38:20|94154.3|94129.3|94153|94128|94154.6|94129.6|94152.8|94127.8|17
1654537110000|2022-06-06 17:38:30|94153.1|94128.1|94142.8|94117.8|94153.7|94128.7|94138.8|94113.8|53
1654537120000|2022-06-06 17:38:40|94142|94117|94125.2|94100.2|94143.4|94118.4|94125.2|94100.2|47
1654537130000|2022-06-06 17:38:50|94123.7|94098.7|94102.5|94077.5|94123.7|94098.7|94102.5|94070.5|60
1654537140000|2022-06-06 17:39:00|94105.6|94080.6|94102.2|94077.2|94105.6|94080.6|94098.6|94073.6|57
1654537150000|2022-06-06 17:39:10|94101.9|94076.9|94104.3|94079.3|94104.3|94079.3|94100.7|94075.7|43
1654537160000|2022-06-06 17:39:20|94102.5|94077.5|94105.3|94080.3|94108.5|94083.5|94099.8|94074.8|35
1654537170000|2022-06-06 17:39:30|94105.4|94080.4|94105|94080|94106.1|94081.1|94102.9|94077.9|34
1654537180000|2022-06-06 17:39:40|94105.3|94080.3|94104.5|94079.5|94105.8|94080.8|94103|94078|30
1654537190000|2022-06-06 17:39:50|94104.4|94079.4|94107.6|94082.6|94114.5|94089.5|94102.7|94077.7|47
1654537200000|2022-06-06 17:40:00|94107.1|94082.1|94107.6|94082.6|94108.7|94083.7|94106.8|94081.8|36
1654537210000|2022-06-06 17:40:10|94107.9|94082.9|94107.6|94082.6|94108.2|94083.2|94107.3|94082.3|16
1654537220000|2022-06-06 17:40:20|94108.1|94083.1|94107.9|94082.9|94110.6|94085.6|94107.9|94082.9|36
1654537230000|2022-06-06 17:40:30|94108.1|94083.1|94105.4|94080.4|94109.3|94084.3|94105.3|94080.3|26
1654537240000|2022-06-06 17:40:40|94105.3|94080.3|94105.1|94080.1|94105.7|94080.7|94103.2|94078.2|39
1654537250000|2022-06-06 17:40:50|94104.3|94079.3|94106.6|94081.6|94107.5|94082.5|94103.6|94078.6|32
1654537260000|2022-06-06 17:41:00|94106.4|94081.4|94127.1|94102.1|94127.1|94102.1|94105.7|94080.7|59
1654537270000|2022-06-06 17:41:10|94127.4|94102.4|94111.3|94086.3|94128.4|94103.4|94101.6|94076.6|51
1654537280000|2022-06-06 17:41:20|94111.2|94086.2|94100.1|94075.1|94111.7|94086.7|94100.1|94075.1|49
1654537290000|2022-06-06 17:41:30|94100.8|94075.8|94095.3|94070.3|94100.8|94075.8|94095.2|94070.2|27
1654537300000|2022-06-06 17:41:40|94095.4|94070.4|94094.3|94069.3|94096.7|94071.7|94091.7|94066.7|39
1654537310000|2022-06-06 17:41:50|94094.2|94069.2|94095.4|94070.4|94096.3|94071.3|94093.7|94068.7|47
1654537320000|2022-06-06 17:42:00|94095.6|94070.6|94098.2|94073.2|94098.3|94073.3|94095.4|94070.4|47
1654537330000|2022-06-06 17:42:10|94098.5|94073.5|94099.5|94074.5|94099.9|94074.9|94098.5|94073.5|19
1654537340000|2022-06-06 17:42:20|94099.6|94074.6|94098.4|94073.4|94099.7|94074.7|94098.3|94073.3|21
1654537350000|2022-06-06 17:42:30|94098.6|94073.6|94100.2|94075.2|94100.5|94075.5|94093.1|94068.1|30
1654537360000|2022-06-06 17:42:40|94099.7|94074.7|94096.5|94071.5|94102.1|94077.1|94096.5|94071.5|40
1654537370000|2022-06-06 17:42:50|94096.9|94071.9|94111.9|94086.9|94115.4|94090.4|94096.4|94071.4|46
1654537380000|2022-06-06 17:43:00|94111.6|94086.6|94110.1|94085.1|94112.1|94087.1|94104.4|94079.4|46
1654537390000|2022-06-06 17:43:10|94110.2|94085.2|94097.7|94072.7|94110.4|94085.4|94095.6|94070.6|31
1654537400000|2022-06-06 17:43:20|94098.3|94073.3|94106.6|94081.6|94107.4|94082.4|94098.3|94073.3|51
1654537410000|2022-06-06 17:43:30|94106.7|94081.7|94107.2|94082.2|94107.4|94082.4|94106.2|94081.2|26
1654537420000|2022-06-06 17:43:40|94107.6|94082.6|94106.6|94081.6|94107.9|94082.9|94106.1|94081.1|18
1654537430000|2022-06-06 17:43:50|94106.9|94081.9|94106.7|94081.7|94107.3|94082.3|94106.2|94081.2|24
1654537440000|2022-06-06 17:44:00|94106.9|94081.9|94107.1|94082.1|94107.6|94082.6|94106.7|94081.7|12
1654537450000|2022-06-06 17:44:10|94107.5|94082.5|94106.9|94081.9|94107.6|94082.6|94106.9|94081.9|10
1654537460000|2022-06-06 17:44:20|94107|94082|94107.5|94082.5|94107.8|94082.8|94106.9|94081.9|19
1654537470000|2022-06-06 17:44:30|94107.8|94082.8|94111.1|94086.1|94111.5|94086.5|94107.5|94082.5|24
1654537480000|2022-06-06 17:44:40|94110.9|94085.9|94106.7|94081.7|94111|94086|94106.7|94081.7|29
1654537490000|2022-06-06 17:44:50|94106.4|94081.4|94107|94082|94107.9|94082.9|94106.2|94081.2|27
1654537500000|2022-06-06 17:45:00|94107.7|94082.7|94090.3|94065.3|94108.3|94083.3|94080.4|94055.4|36
1654537510000|2022-06-06 17:45:10|94090.2|94065.2|94086.6|94061.6|94090.9|94065.9|94085.7|94060.7|27
1654537520000|2022-06-06 17:45:20|94086.8|94061.8|94087.4|94062.4|94087.4|94062.4|94085.5|94060.5|40
1654537530000|2022-06-06 17:45:30|94087.1|94062.1|94102.6|94052.6|94102.6|94070.1|94086.5|94052.6|37
1654537540000|2022-06-06 17:45:40|94102.5|94052.5|94091.5|94066.5|94102.9|94070.1|94090.8|94052.3|35
1654537550000|2022-06-06 17:45:50|94091.8|94066.8|94092.5|94067.5|94094|94069|94090.8|94065.8|20
1654537560000|2022-06-06 17:46:00|94092.7|94067.7|94093.2|94068.2|94094.3|94069.3|94092|94067|21
1654537570000|2022-06-06 17:46:10|94093.1|94068.1|94092|94067|94102.7|94068.1|94087.6|94049.5|30
1654537580000|2022-06-06 17:46:20|94092.6|94067.6|94092.6|94067.6|94108.7|94069.3|94091.6|94052.6|30
1654537590000|2022-06-06 17:46:30|94093.4|94068.4|94092.5|94067.5|94103.6|94068.4|94090.9|94053.6|27
1654537600000|2022-06-06 17:46:40|94092.2|94067.2|94091.6|94066.6|94105.6|94071|94091.6|94055.6|29
1654537610000|2022-06-06 17:46:50|94091.5|94066.5|94106.8|94056.8|94106.8|94068.8|94090.6|94053.6|38
1654537620000|2022-06-06 17:47:00|94106.6|94056.6|94093.3|94068.3|94106.8|94073.9|94092.8|94056.6|31
1654537630000|2022-06-06 17:47:10|94093.1|94068.1|94092.6|94067.6|94093.1|94068.1|94091.1|94066.1|28
1654537640000|2022-06-06 17:47:20|94092.3|94067.3|94092.5|94067.5|94105.3|94070.1|94083.8|94054.6|45
1654537650000|2022-06-06 17:47:30|94093.8|94068.8|94091.5|94066.5|94093.8|94068.8|94090.6|94065.6|27
1654537660000|2022-06-06 17:47:40|94092.2|94067.2|94092.9|94067.9|94093.2|94068.2|94091.5|94066.5|13
1654537670000|2022-06-06 17:47:50|94093.5|94068.5|94095.7|94070.7|94095.7|94070.7|94092.5|94067.5|22
1654537680000|2022-06-06 17:48:00|94095.4|94070.4|94096.5|94071.5|94096.5|94071.5|94094.8|94069.8|27
1654537690000|2022-06-06 17:48:10|94096.4|94071.4|94100.1|94075.1|94101|94076|94095|94070|20
1654537700000|2022-06-06 17:48:20|94099.7|94074.7|94102.3|94077.3|94103.9|94078.9|94099.6|94074.6|34
1654537710000|2022-06-06 17:48:30|94102.1|94077.1|94102|94077|94106.8|94081.8|94101.9|94076.9|24
1654537720000|2022-06-06 17:48:40|94101.3|94076.3|94108|94083|94108.4|94083.4|94101.3|94076.3|32
1654537730000|2022-06-06 17:48:50|94107.1|94082.1|94108.2|94083.2|94109.5|94084.5|94107|94082|19
1654537740000|2022-06-06 17:49:00|94108.3|94083.3|94104.1|94079.1|94108.7|94083.7|94103.7|94078.7|34
1654537750000|2022-06-06 17:49:10|94104.2|94079.2|94103.4|94078.4|94104.5|94079.5|94102.8|94077.8|21
1654537760000|2022-06-06 17:49:20|94103.5|94078.5|94102.7|94077.7|94104.6|94079.6|94100|94075|41
1654537770000|2022-06-06 17:49:30|94102.8|94077.8|94103.2|94078.2|94103.2|94078.2|94102.2|94077.2|22
1654537780000|2022-06-06 17:49:40|94103.3|94078.3|94102.7|94077.7|94103.4|94078.4|94101.7|94076.7|26
1654537790000|2022-06-06 17:49:50|94102.9|94077.9|94100.7|94075.7|94103.5|94078.5|94099.8|94074.8|35
1654537800000|2022-06-06 17:50:00|94100.5|94075.5|94098.3|94073.3|94101|94076|94098.3|94073.3|31
1654537810000|2022-06-06 17:50:10|94097.9|94072.9|94099.6|94074.6|94100.3|94075.3|94097.9|94072.9|25
1654537820000|2022-06-06 17:50:20|94099.9|94074.9|94098.5|94073.5|94100.6|94075.6|94097.7|94072.7|27
1654537830000|2022-06-06 17:50:30|94099.1|94074.1|94099.9|94074.9|94099.9|94074.9|94098.6|94073.6|28
1654537840000|2022-06-06 17:50:40|94099.8|94074.8|94098.4|94073.4|94100.3|94075.3|94098.3|94073.3|18
1654537850000|2022-06-06 17:50:50|94098.7|94073.7|94094|94069|94099|94074|94091.2|94066.2|32
1654537860000|2022-06-06 17:51:00|94093.5|94068.5|94093.8|94068.8|94094.3|94069.3|94093|94068|19
1654537870000|2022-06-06 17:51:10|94092.8|94067.8|94096.4|94071.4|94098.3|94073.3|94092.3|94067.3|36
1654537880000|2022-06-06 17:51:20|94096.1|94071.1|94098.6|94073.6|94099|94074|94094.6|94069.6|38
1654537890000|2022-06-06 17:51:30|94098.7|94073.7|94093.4|94068.4|94099.8|94074.8|94092.3|94067.3|43
1654537900000|2022-06-06 17:51:40|94093.2|94068.2|94095.2|94070.2|94095.9|94070.9|94093.2|94068.2|33
1654537910000|2022-06-06 17:51:50|94095.3|94070.3|94099.3|94074.3|94099.3|94074.3|94094.9|94069.9|30
1654537920000|2022-06-06 17:52:00|94099.1|94074.1|94103.8|94078.8|94113|94078.8|94098.3|94060.8|47
1654537930000|2022-06-06 17:52:10|94103.6|94078.6|94108.3|94083.3|94108.7|94083.7|94101.9|94076.9|46
1654537940000|2022-06-06 17:52:20|94108.5|94083.5|94109.5|94084.5|94111.2|94086.2|94107.5|94082.5|48
1654537950000|2022-06-06 17:52:30|94109.4|94084.4|94109.5|94084.5|94110.2|94085.2|94107.4|94082.4|31
1654537960000|2022-06-06 17:52:40|94108.9|94083.9|94109.5|94084.5|94111.3|94086.3|94108.5|94083.5|38
1654537970000|2022-06-06 17:52:50|94109.3|94084.3|94111|94086|94112.2|94087.2|94108.8|94083.8|43
1654537980000|2022-06-06 17:53:00|94110.6|94085.6|94110.9|94085.9|94111.6|94086.6|94107.9|94082.9|33
1654537990000|2022-06-06 17:53:10|94112.2|94087.2|94112.5|94087.5|94114.5|94089.5|94111.1|94086.1|33
1654538000000|2022-06-06 17:53:20|94114.3|94089.3|94113.9|94088.9|94114.7|94089.7|94112.4|94087.4|40
1654538010000|2022-06-06 17:53:30|94113.8|94088.8|94116.5|94091.5|94118|94093|94113.8|94088.8|33
1654538020000|2022-06-06 17:53:40|94117|94092|94116.9|94091.9|94118.3|94093.3|94116.5|94091.5|23
1654538030000|2022-06-06 17:53:50|94117.1|94092.1|94116.6|94091.6|94117.5|94092.5|94116.4|94091.4|21
1654538040000|2022-06-06 17:54:00|94116.5|94091.5|94116.6|94091.6|94118.8|94093.8|94115.4|94090.4|39
1654538050000|2022-06-06 17:54:10|94117.2|94092.2|94118|94093|94118|94093|94115.8|94090.8|23
1654538060000|2022-06-06 17:54:20|94117.9|94092.9|94117.5|94092.5|94118.1|94093.1|94116.6|94091.6|26
1654538070000|2022-06-06 17:54:30|94117.9|94092.9|94115.4|94090.4|94118|94093|94115.3|94090.3|17
1654538080000|2022-06-06 17:54:40|94115.3|94090.3|94115.9|94090.9|94118.9|94093.9|94114.5|94089.5|39
1654538090000|2022-06-06 17:54:50|94116.1|94091.1|94117.7|94092.7|94117.9|94092.9|94114.9|94089.9|29
1654538100000|2022-06-06 17:55:00|94117.8|94092.8|94114.9|94089.9|94118.2|94093.2|94114.7|94089.7|39
1654538110000|2022-06-06 17:55:10|94115.7|94090.7|94118|94093|94118.1|94093.1|94115.7|94090.7|34
1654538120000|2022-06-06 17:55:20|94118.1|94093.1|94118.4|94093.4|94119.5|94094.5|94117.7|94092.7|36
1654538130000|2022-06-06 17:55:30|94118.3|94093.3|94122.7|94097.7|94122.9|94097.9|94118|94093|28
1654538140000|2022-06-06 17:55:40|94122.8|94097.8|94122.8|94097.8|94123.3|94098.3|94120.7|94095.7|33
1654538150000|2022-06-06 17:55:50|94122.5|94097.5|94122.9|94097.9|94125|94100|94121.7|94096.7|25
1654538160000|2022-06-06 17:56:00|94123.1|94098.1|94124|94099|94124.7|94099.7|94123.1|94098.1|25
1654538170000|2022-06-06 17:56:10|94123.9|94098.9|94124.4|94099.4|94125|94100|94123.9|94098.9|20
1654538180000|2022-06-06 17:56:20|94124.5|94099.5|94123.5|94098.5|94125.2|94100.2|94123.5|94098.5|16
1654538190000|2022-06-06 17:56:30|94123.6|94098.6|94122.8|94097.8|94124|94099|94120.4|94095.4|36
1654538200000|2022-06-06 17:56:40|94123.1|94098.1|94116|94091|94123.1|94098.1|94114.3|94089.3|34
1654538210000|2022-06-06 17:56:50|94115.5|94090.5|94118.5|94093.5|94129.6|94093.5|94114.5|94077.6|30
1654538220000|2022-06-06 17:57:00|94119.1|94094.1|94116.1|94091.1|94134|94094.2|94116.1|94079.1|32
1654538230000|2022-06-06 17:57:10|94116.2|94091.2|94119.4|94094.4|94122|94097|94115.5|94090.5|44
1654538240000|2022-06-06 17:57:20|94118.6|94093.6|94130.1|94105.1|94131.2|94106.2|94116.9|94091.9|59
1654538250000|2022-06-06 17:57:30|94129.3|94104.3|94129.7|94104.7|94130.4|94105.4|94127.4|94102.4|41
1654538260000|2022-06-06 17:57:40|94129.9|94104.9|94125.4|94100.4|94131.3|94106.3|94124.7|94099.7|36
1654538270000|2022-06-06 17:57:50|94124.9|94099.9|94123.2|94098.2|94124.9|94099.9|94122.7|94097.7|36
1654538280000|2022-06-06 17:58:00|94123.4|94098.4|94126.9|94101.9|94133.6|94108.6|94121.5|94096.5|47
1654538290000|2022-06-06 17:58:10|94130.9|94105.9|94127.7|94102.7|94133|94108|94123.2|94098.2|52
1654538300000|2022-06-06 17:58:20|94127.4|94102.4|94123|94098|94127.4|94102.4|94119.4|94094.4|54
1654538310000|2022-06-06 17:58:30|94120.9|94095.9|94122.2|94097.2|94124.8|94099.8|94120.9|94095.9|43
1654538320000|2022-06-06 17:58:40|94123|94098|94122.3|94097.3|94125.4|94100.4|94121.2|94096.2|57
1654538330000|2022-06-06 17:58:50|94122.5|94097.5|94121.3|94096.3|94123.6|94098.6|94120.3|94095.3|41
1654538340000|2022-06-06 17:59:00|94122.2|94097.2|94119.7|94094.7|94122.2|94097.2|94119.7|94094.7|31
1654538350000|2022-06-06 17:59:10|94120.5|94095.5|94129.7|94104.7|94130.8|94105.8|94120.5|94095.5|55
1654538360000|2022-06-06 17:59:20|94129.4|94104.4|94132.4|94107.4|94135.4|94110.4|94127.4|94102.4|48
1654538370000|2022-06-06 17:59:30|94132.2|94107.2|94136.8|94111.8|94148|94123|94132.2|94107.2|58
1654538380000|2022-06-06 17:59:40|94138.3|94113.3|94141.1|94116.1|94141.1|94116.1|94136.8|94111.8|41
1654538390000|2022-06-06 17:59:50|94141.3|94116.3|94139.1|94114.1|94141.8|94116.8|94136.7|94111.7|45
1654538400000|2022-06-06 18:00:00|94140.4|94115.4|94138.7|94113.7|94142|94117|94135.5|94110.5|52
1654538410000|2022-06-06 18:00:10|94140.1|94115.1|94138.7|94113.7|94140.9|94115.9|94138.4|94113.4|40
1654538420000|2022-06-06 18:00:20|94138.1|94113.1|94140.5|94115.5|94143.2|94118.2|94135.7|94110.7|38
1654538430000|2022-06-06 18:00:30|94140.6|94115.6|94157.7|94132.7|94164.7|94139.7|94139.7|94114.7|35
1654538440000|2022-06-06 18:00:40|94156.9|94131.9|94158.9|94133.9|94159.7|94134.7|94156.4|94131.4|45
1654538450000|2022-06-06 18:00:50|94159|94134|94159.6|94134.6|94162|94137|94158.2|94133.2|40
1654538460000|2022-06-06 18:01:00|94160.2|94135.2|94155|94130|94160.2|94135.2|94152.9|94127.9|38
1654538470000|2022-06-06 18:01:10|94152.7|94127.7|94151.9|94126.9|94156.4|94131.4|94150.5|94125.5|49
1654538480000|2022-06-06 18:01:20|94151.4|94126.4|94152|94127|94153|94128|94150.8|94125.8|33
1654538490000|2022-06-06 18:01:30|94154.2|94129.2|94154.2|94129.2|94156.3|94131.3|94152.3|94127.3|41
1654538500000|2022-06-06 18:01:40|94154|94129|94164.7|94139.7|94166.6|94141.6|94153.8|94128.8|48
1654538510000|2022-06-06 18:01:50|94164.6|94139.6|94166.3|94141.3|94167.5|94142.5|94163.8|94138.8|32
1654538520000|2022-06-06 18:02:00|94165.7|94140.7|94162.6|94137.6|94167.7|94142.7|94159.6|94134.6|50
1654538530000|2022-06-06 18:02:10|94162.9|94137.9|94163.7|94138.7|94166.4|94141.4|94162.9|94137.9|42
1654538540000|2022-06-06 18:02:20|94164.4|94139.4|94161.7|94136.7|94164.6|94139.6|94161.5|94136.5|24
1654538550000|2022-06-06 18:02:30|94161.5|94136.5|94168|94143|94168.1|94143.1|94161.5|94136.5|37
1654538560000|2022-06-06 18:02:40|94167.7|94142.7|94167.9|94142.9|94170|94145|94165.4|94140.4|36
1654538570000|2022-06-06 18:02:50|94169.9|94144.9|94168.3|94143.3|94170.1|94145.1|94166.8|94141.8|29
1654538580000|2022-06-06 18:03:00|94169.3|94144.3|94172.7|94147.7|94175.4|94150.4|94169.3|94144.3|49
1654538590000|2022-06-06 18:03:10|94172.3|94147.3|94173.3|94148.3|94174.7|94149.7|94171.3|94146.3|29
1654538600000|2022-06-06 18:03:20|94172.2|94147.2|94174|94149|94174.3|94149.3|94170.1|94145.1|33
1654538610000|2022-06-06 18:03:30|94174.2|94149.2|94173.6|94148.6|94175.7|94150.7|94173.4|94148.4|40
1654538620000|2022-06-06 18:03:40|94174.9|94149.9|94172.4|94147.4|94174.9|94149.9|94172.4|94147.4|37
1654538630000|2022-06-06 18:03:50|94172|94147|94171.5|94146.5|94174.2|94149.2|94171.1|94146.1|40
1654538640000|2022-06-06 18:04:00|94173.1|94148.1|94173|94148|94173.5|94148.5|94171.2|94146.2|22
1654538650000|2022-06-06 18:04:10|94173.3|94148.3|94173.6|94148.6|94174.6|94149.6|94173.3|94148.3|12
1654538660000|2022-06-06 18:04:20|94173.8|94148.8|94170.6|94145.6|94174.8|94149.8|94170.2|94145.2|25
1654538670000|2022-06-06 18:04:30|94170.2|94145.2|94169.6|94144.6|94170.3|94145.3|94169.2|94144.2|24
1654538680000|2022-06-06 18:04:40|94170.4|94145.4|94171|94146|94171.2|94146.2|94169.6|94144.6|14
1654538690000|2022-06-06 18:04:50|94170.3|94145.3|94170.2|94145.2|94173.7|94148.7|94169.4|94144.4|31
1654538700000|2022-06-06 18:05:00|94170.5|94145.5|94170.6|94145.6|94171.1|94146.1|94170.1|94145.1|17
1654538710000|2022-06-06 18:05:10|94171|94146|94171.2|94146.2|94171.7|94146.7|94170.6|94145.6|12
1654538720000|2022-06-06 18:05:20|94171.1|94146.1|94169.2|94144.2|94171.3|94146.3|94168.6|94143.6|21
1654538730000|2022-06-06 18:05:30|94168.8|94143.8|94168.1|94143.1|94169.5|94144.5|94163.7|94138.7|39
1654538740000|2022-06-06 18:05:40|94167.1|94142.1|94166.2|94141.2|94167.3|94142.3|94165.9|94140.9|24
1654538750000|2022-06-06 18:05:50|94166.1|94141.1|94168.6|94143.6|94169.2|94144.2|94165.5|94140.5|31
1654538760000|2022-06-06 18:06:00|94168.4|94143.4|94163.5|94138.5|94170.9|94145.9|94163.4|94138.4|43
1654538770000|2022-06-06 18:06:10|94163.7|94138.7|94166.8|94141.8|94178.9|94142.2|94162.4|94124|40
1654538780000|2022-06-06 18:06:20|94166.7|94141.7|94178.9|94128.9|94179.7|94143.2|94166.2|94128.4|28
1654538790000|2022-06-06 18:06:30|94178.8|94128.8|94168.6|94143.6|94181|94144.4|94168|94128.8|34
1654538800000|2022-06-06 18:06:40|94168.3|94143.3|94165.6|94140.6|94176.9|94143.4|94163|94125.4|29
1654538810000|2022-06-06 18:06:50|94178.6|94128.6|94168.3|94143.3|94180.5|94143.4|94164.9|94127.8|40
1654538820000|2022-06-06 18:07:00|94169.7|94144.7|94167.8|94142.8|94171.8|94146.8|94167.8|94142.8|51
1654538830000|2022-06-06 18:07:10|94168.3|94143.3|94169.9|94144.9|94172|94147|94166.8|94141.8|45
1654538840000|2022-06-06 18:07:20|94169|94144|94169.6|94144.6|94170.5|94145.5|94168.4|94143.4|37
1654538850000|2022-06-06 18:07:30|94169|94144|94174.5|94149.5|94176.4|94151.4|94168|94143|53
1654538860000|2022-06-06 18:07:40|94173.3|94148.3|94178.3|94153.3|94178.3|94153.3|94172.9|94147.9|55
1654538870000|2022-06-06 18:07:50|94177|94152|94194.1|94169.1|94202.6|94169.1|94176.2|94151.2|52
1654538880000|2022-06-06 18:08:00|94192|94167|94203.6|94153.6|94203.6|94167|94189|94151.6|32
1654538890000|2022-06-06 18:08:10|94202.2|94152.2|94203.7|94153.7|94204.1|94154.1|94202.2|94152.2|35
1654538900000|2022-06-06 18:08:20|94191.9|94166.9|94206.2|94156.2|94207.3|94173.7|94191.7|94155.4|41
1654538910000|2022-06-06 18:08:30|94206.1|94156.1|94193.2|94168.2|94207.6|94169.5|94193|94155.9|41
1654538920000|2022-06-06 18:08:40|94193.8|94168.8|94197.1|94172.1|94200.1|94175.1|94192.9|94167.9|53
1654538930000|2022-06-06 18:08:50|94197.7|94172.7|94201.7|94176.7|94205.4|94180.4|94196.3|94171.3|63
1654538940000|2022-06-06 18:09:00|94202.2|94177.2|94193.2|94168.2|94202.2|94177.2|94192.7|94167.7|40
1654538950000|2022-06-06 18:09:10|94193.5|94168.5|94186.2|94161.2|94195.8|94170.8|94186.2|94161.2|50
1654538960000|2022-06-06 18:09:20|94185.1|94160.1|94186.3|94161.3|94187.3|94162.3|94181.8|94156.8|49
1654538970000|2022-06-06 18:09:30|94186.2|94161.2|94185.9|94160.9|94187.7|94162.7|94184.1|94159.1|29
1654538980000|2022-06-06 18:09:40|94186.1|94161.1|94186.1|94161.1|94186.8|94161.8|94184.8|94159.8|28
1654538990000|2022-06-06 18:09:50|94186|94161|94188.5|94163.5|94190.8|94165.8|94185.9|94160.9|31
1654539000000|2022-06-06 18:10:00|94188.6|94163.6|94185.2|94160.2|94190.6|94165.6|94182.8|94157.8|54
1654539010000|2022-06-06 18:10:10|94184.9|94159.9|94182.7|94157.7|94185.4|94160.4|94182.5|94157.5|35
1654539020000|2022-06-06 18:10:20|94183.4|94158.4|94184.7|94159.7|94187.4|94162.4|94183.4|94158.4|35
1654539030000|2022-06-06 18:10:30|94184.5|94159.5|94182|94157|94185.7|94160.7|94181.7|94156.7|37
1654539040000|2022-06-06 18:10:40|94183.5|94158.5|94176.5|94151.5|94185.4|94160.4|94174.5|94149.5|45
1654539050000|2022-06-06 18:10:50|94176|94151|94180.3|94155.3|94180.7|94155.7|94176|94151|32
1654539060000|2022-06-06 18:11:00|94180.5|94155.5|94186.4|94161.4|94187.3|94162.3|94179.7|94154.7|40
1654539070000|2022-06-06 18:11:10|94186.8|94161.8|94183.5|94158.5|94187.4|94162.4|94181.8|94156.8|39
1654539080000|2022-06-06 18:11:20|94184.1|94159.1|94185.3|94160.3|94187.3|94162.3|94182.1|94157.1|38
1654539090000|2022-06-06 18:11:30|94185.9|94160.9|94181.1|94156.1|94185.9|94160.9|94181.1|94156.1|38
1654539100000|2022-06-06 18:11:40|94182.5|94157.5|94182.4|94157.4|94183.6|94158.6|94177.4|94152.4|41
1654539110000|2022-06-06 18:11:50|94183|94158|94184.9|94159.9|94185.7|94160.7|94179.4|94154.4|40
1654539120000|2022-06-06 18:12:00|94184.8|94159.8|94186.9|94161.9|94187.4|94162.4|94182.8|94157.8|33
1654539130000|2022-06-06 18:12:10|94185.9|94160.9|94185.8|94160.8|94189.2|94164.2|94184.2|94159.2|38
1654539140000|2022-06-06 18:12:20|94185.2|94160.2|94186.9|94161.9|94190.2|94165.2|94184.7|94159.7|53
1654539150000|2022-06-06 18:12:30|94186.3|94161.3|94185.4|94160.4|94190.9|94165.9|94185.3|94160.3|54
1654539160000|2022-06-06 18:12:40|94187.2|94162.2|94187.1|94162.1|94189.8|94164.8|94185.6|94160.6|37
1654539170000|2022-06-06 18:12:50|94187.2|94162.2|94191|94166|94192|94167|94186.9|94161.9|43
1654539180000|2022-06-06 18:13:00|94190.2|94165.2|94185.3|94160.3|94192|94167|94182.3|94157.3|46
1654539190000|2022-06-06 18:13:10|94185.4|94160.4|94187.2|94162.2|94190.6|94165.6|94185.1|94160.1|62
1654539200000|2022-06-06 18:13:20|94187.7|94162.7|94188.4|94163.4|94191.7|94166.7|94185.9|94160.9|55
1654539210000|2022-06-06 18:13:30|94189.5|94164.5|94185.7|94160.7|94190.9|94165.9|94184.1|94159.1|55
1654539220000|2022-06-06 18:13:40|94184.5|94159.5|94185.1|94160.1|94191.7|94166.7|94183.8|94158.8|62
1654539230000|2022-06-06 18:13:50|94185.4|94160.4|94188.9|94163.9|94189.9|94164.9|94185.2|94160.2|53
1654539240000|2022-06-06 18:14:00|94189|94164|94190.1|94165.1|94192|94167|94187.6|94162.6|48
1654539250000|2022-06-06 18:14:10|94189.9|94164.9|94188.1|94163.1|94191.7|94166.7|94186.4|94161.4|37
1654539260000|2022-06-06 18:14:20|94190.1|94165.1|94192.5|94167.5|94192.5|94167.5|94185.2|94160.2|54
1654539270000|2022-06-06 18:14:30|94192|94167|94197.3|94172.3|94201.3|94176.3|94190.6|94165.6|66
1654539280000|2022-06-06 18:14:40|94197.2|94172.2|94195.1|94170.1|94198.3|94173.3|94191.4|94166.4|51
1654539290000|2022-06-06 18:14:50|94196.4|94171.4|94200|94175|94201.3|94176.3|94191.7|94166.7|55
1654539300000|2022-06-06 18:15:00|94200.9|94175.9|94202.1|94177.1|94205|94180|94198|94173|51
1654539310000|2022-06-06 18:15:10|94200.9|94175.9|94197.8|94172.8|94203.1|94178.1|94195.5|94170.5|61
1654539320000|2022-06-06 18:15:20|94199.1|94174.1|94197.2|94172.2|94200.5|94175.5|94196.5|94171.5|44
1654539330000|2022-06-06 18:15:30|94197.6|94172.6|94196.4|94171.4|94199.5|94174.5|94192.6|94167.6|51
1654539340000|2022-06-06 18:15:40|94196.3|94171.3|94198.6|94173.6|94202.6|94177.6|94190.7|94165.7|63
1654539350000|2022-06-06 18:15:50|94197.7|94172.7|94199.5|94174.5|94205.8|94180.8|94197.7|94172.7|44
1654539360000|2022-06-06 18:16:00|94199.4|94174.4|94198.4|94173.4|94201.2|94176.2|94198.4|94173.4|28
1654539370000|2022-06-06 18:16:10|94198.1|94173.1|94202.2|94177.2|94203.7|94178.7|94198.1|94173.1|37
1654539380000|2022-06-06 18:16:20|94205.4|94180.4|94207.1|94182.1|94208.4|94183.4|94200.7|94175.7|46
1654539390000|2022-06-06 18:16:30|94206.9|94181.9|94206.5|94181.5|94208.6|94183.6|94204.5|94179.5|42
1654539400000|2022-06-06 18:16:40|94206.3|94181.3|94205.5|94180.5|94207.1|94182.1|94203.5|94178.5|38
1654539410000|2022-06-06 18:16:50|94205.4|94180.4|94201.9|94176.9|94206.8|94181.8|94200.8|94175.8|45
1654539420000|2022-06-06 18:17:00|94201.5|94176.5|94202.6|94177.6|94206.4|94181.4|94199.1|94174.1|56
1654539430000|2022-06-06 18:17:10|94202.3|94177.3|94202.6|94177.6|94203|94178|94199.8|94174.8|47
1654539440000|2022-06-06 18:17:20|94203.1|94178.1|94204|94179|94205.2|94180.2|94196.9|94171.9|63
1654539450000|2022-06-06 18:17:30|94200.5|94175.5|94202.3|94177.3|94204.1|94179.1|94196|94171|54
1654539460000|2022-06-06 18:17:40|94203|94178|94204.6|94179.6|94204.6|94179.6|94198.1|94173.1|56
1654539470000|2022-06-06 18:17:50|94203.5|94178.5|94201.5|94176.5|94205.9|94180.9|94197.2|94172.2|67
1654539480000|2022-06-06 18:18:00|94201.6|94176.6|94199.1|94174.1|94203.1|94178.1|94196.4|94171.4|52
1654539490000|2022-06-06 18:18:10|94199.2|94174.2|94199|94174|94204.6|94179.6|94195.9|94170.9|56
1654539500000|2022-06-06 18:18:20|94200.1|94175.1|94200.4|94175.4|94201.8|94176.8|94197.5|94172.5|53
1654539510000|2022-06-06 18:18:30|94201.2|94176.2|94196.5|94171.5|94203.4|94178.4|94195.3|94170.3|49
1654539520000|2022-06-06 18:18:40|94198|94173|94201.6|94176.6|94204.9|94179.9|94194.2|94169.2|42
1654539530000|2022-06-06 18:18:50|94201.4|94176.4|94200|94175|94202.7|94177.7|94195.6|94170.6|61
1654539540000|2022-06-06 18:19:00|94199.7|94174.7|94199.4|94174.4|94202.9|94177.9|94197.7|94172.7|51
1654539550000|2022-06-06 18:19:10|94200.3|94175.3|94200.3|94175.3|94203.9|94178.9|94194.9|94169.9|53
1654539560000|2022-06-06 18:19:20|94200.2|94175.2|94198.9|94173.9|94201.4|94176.4|94195.1|94170.1|49
1654539570000|2022-06-06 18:19:30|94197.8|94172.8|94198.6|94173.6|94201.1|94176.1|94194.8|94169.8|41
1654539580000|2022-06-06 18:19:40|94198.3|94173.3|94201.2|94176.2|94203.8|94178.8|94196.4|94171.4|64
1654539590000|2022-06-06 18:19:50|94201|94176|94200.5|94175.5|94201.3|94176.3|94193.4|94168.4|56
1654539600000|2022-06-06 18:20:00|94199.7|94174.7|94198.5|94173.5|94200.7|94175.7|94196.3|94171.3|61
1654539610000|2022-06-06 18:20:10|94201.1|94176.1|94200.2|94175.2|94202.4|94177.4|94196.7|94171.7|58
1654539620000|2022-06-06 18:20:20|94199.7|94174.7|94200.5|94175.5|94202.4|94177.4|94197|94172|53
1654539630000|2022-06-06 18:20:30|94201.2|94176.2|94200.2|94175.2|94201.5|94176.5|94196.9|94171.9|38
1654539640000|2022-06-06 18:20:40|94199.8|94174.8|94200.9|94175.9|94202.7|94177.7|94194.6|94169.6|45
1654539650000|2022-06-06 18:20:50|94200.8|94175.8|94204|94179|94205.3|94180.3|94199.1|94174.1|59
1654539660000|2022-06-06 18:21:00|94206.2|94181.2|94205.6|94180.6|94208.2|94183.2|94199.2|94174.2|67
1654539670000|2022-06-06 18:21:10|94206.7|94181.7|94205.7|94180.7|94206.8|94181.8|94198.1|94173.1|57
1654539680000|2022-06-06 18:21:20|94205.3|94180.3|94208.4|94183.4|94212.4|94187.4|94199.9|94174.9|58
1654539690000|2022-06-06 18:21:30|94214.4|94189.4|94209.7|94184.7|94214.4|94189.4|94205.6|94180.6|52
1654539700000|2022-06-06 18:21:40|94208.8|94183.8|94209|94184|94211.8|94186.8|94204.4|94179.4|53
1654539710000|2022-06-06 18:21:50|94209.8|94184.8|94210|94185|94212.5|94187.5|94203.7|94178.7|49
1654539720000|2022-06-06 18:22:00|94209.9|94184.9|94210.1|94185.1|94213.7|94188.7|94204.9|94179.9|47
1654539730000|2022-06-06 18:22:10|94209.9|94184.9|94209.2|94184.2|94212|94187|94202.9|94177.9|48
1654539740000|2022-06-06 18:22:20|94209.6|94184.6|94206.7|94181.7|94213.9|94188.9|94206.1|94181.1|49
1654539750000|2022-06-06 18:22:30|94207.1|94182.1|94208.7|94183.7|94211.9|94186.9|94206.9|94181.9|52
1654539760000|2022-06-06 18:22:40|94210.1|94185.1|94209.8|94184.8|94211.9|94186.9|94205.7|94180.7|52
1654539770000|2022-06-06 18:22:50|94209.9|94184.9|94212.2|94187.2|94212.2|94187.2|94205.7|94180.7|49
1654539780000|2022-06-06 18:23:00|94209.9|94184.9|94219.6|94194.6|94220.6|94195.6|94209.6|94184.6|63
1654539790000|2022-06-06 18:23:10|94219.5|94194.5|94225.7|94200.7|94229.4|94204.4|94217.7|94192.7|66
1654539800000|2022-06-06 18:23:20|94225.3|94200.3|94232.8|94207.8|94234|94209|94224.9|94199.9|66
1654539810000|2022-06-06 18:23:30|94235.8|94210.8|94242|94217|94243.1|94218.1|94231.4|94206.4|61
1654539820000|2022-06-06 18:23:40|94243.3|94218.3|94241.1|94216.1|94246|94221|94238.8|94213.8|59
1654539830000|2022-06-06 18:23:50|94241.6|94216.6|94235.5|94210.5|94241.6|94216.6|94224.2|94199.2|54
1654539840000|2022-06-06 18:24:00|94229.4|94204.4|94243|94218|94243|94218|94229.4|94204.4|61
1654539850000|2022-06-06 18:24:10|94242.6|94217.6|94242.4|94217.4|94244|94219|94233.1|94208.1|58
1654539860000|2022-06-06 18:24:20|94240.7|94215.7|94239.3|94214.3|94241.3|94216.3|94234.1|94209.1|45
1654539870000|2022-06-06 18:24:30|94239.2|94214.2|94239.1|94214.1|94239.7|94214.7|94233|94208|57
1654539880000|2022-06-06 18:24:40|94238.9|94213.9|94235.5|94210.5|94239.2|94214.2|94232.9|94207.9|50
1654539890000|2022-06-06 18:24:50|94236.1|94211.1|94237.2|94212.2|94237.3|94212.3|94229.1|94204.1|77
1654539900000|2022-06-06 18:25:00|94236.4|94211.4|94236.5|94211.5|94239|94214|94232.3|94207.3|65
1654539910000|2022-06-06 18:25:10|94237.3|94212.3|94237.1|94212.1|94239.9|94214.9|94232.8|94207.8|68
1654539920000|2022-06-06 18:25:20|94237|94212|94235.8|94210.8|94238.9|94213.9|94231.1|94206.1|69
1654539930000|2022-06-06 18:25:30|94235.7|94210.7|94240.1|94215.1|94240.8|94215.8|94234.7|94209.7|55
1654539940000|2022-06-06 18:25:40|94238.2|94213.2|94240.3|94215.3|94240.5|94215.5|94238.2|94213.2|41
1654539950000|2022-06-06 18:25:50|94240|94215|94240.1|94215.1|94241.4|94216.4|94239.4|94214.4|43
1654539960000|2022-06-06 18:26:00|94240.2|94215.2|94245.8|94220.8|94248.1|94223.1|94240|94215|49
1654539970000|2022-06-06 18:26:10|94247.2|94222.2|94251.2|94226.2|94252|94227|94242.6|94217.6|53
1654539980000|2022-06-06 18:26:20|94251.1|94226.1|94264.1|94239.1|94271.7|94246.7|94250.1|94225.1|67
1654539990000|2022-06-06 18:26:30|94263.3|94238.3|94264.9|94239.9|94268.7|94243.7|94257.8|94232.8|43
1654540000000|2022-06-06 18:26:40|94265.8|94240.8|94267.1|94242.1|94268.8|94243.8|94263.8|94238.8|56
1654540010000|2022-06-06 18:26:50|94268.2|94243.2|94267.3|94242.3|94274.8|94249.8|94263.8|94238.8|64
1654540020000|2022-06-06 18:27:00|94269|94244|94281.1|94256.1|94281.6|94256.6|94265|94240|72
1654540030000|2022-06-06 18:27:10|94280.7|94255.7|94285.8|94260.8|94286.1|94261.1|94278.8|94253.8|59
1654540040000|2022-06-06 18:27:20|94285.7|94260.7|94283.2|94258.2|94285.7|94260.7|94281|94256|50
1654540050000|2022-06-06 18:27:30|94283.3|94258.3|94282.7|94257.7|94286.8|94261.8|94277.7|94252.7|53
1654540060000|2022-06-06 18:27:40|94282.2|94257.2|94282.3|94257.3|94285.5|94260.5|94277.4|94252.4|34
1654540070000|2022-06-06 18:27:50|94279.2|94254.2|94282.3|94257.3|94284.8|94259.8|94274.7|94249.7|57
1654540080000|2022-06-06 18:28:00|94282.2|94257.2|94280.4|94255.4|94283.8|94258.8|94274.9|94249.9|52
1654540090000|2022-06-06 18:28:10|94280.3|94255.3|94279.1|94254.1|94283.1|94258.1|94271.6|94246.6|70
1654540100000|2022-06-06 18:28:20|94278.4|94253.4|94281.8|94256.8|94283|94258|94278.4|94253.4|40
1654540110000|2022-06-06 18:28:30|94282.3|94257.3|94283.2|94258.2|94284.3|94259.3|94281.3|94256.3|39
1654540120000|2022-06-06 18:28:40|94283.3|94258.3|94281.7|94256.7|94285.3|94260.3|94276.7|94251.7|70
1654540130000|2022-06-06 18:28:50|94281.9|94256.9|94281.4|94256.4|94285.3|94260.3|94278.3|94253.3|69
1654540140000|2022-06-06 18:29:00|94281.1|94256.1|94284|94259|94287.5|94262.5|94276.8|94251.8|69
1654540150000|2022-06-06 18:29:10|94283.5|94258.5|94281.7|94256.7|94286.3|94261.3|94279.5|94254.5|55
1654540160000|2022-06-06 18:29:20|94281.9|94256.9|94283|94258|94285.9|94260.9|94277.2|94252.2|58
1654540170000|2022-06-06 18:29:30|94282.8|94257.8|94283.8|94258.8|94287.2|94262.2|94278.7|94253.7|69
1654540180000|2022-06-06 18:29:40|94282|94257|94282.2|94257.2|94285.6|94260.6|94275.5|94250.5|68
1654540190000|2022-06-06 18:29:50|94283.2|94258.2|94285.2|94260.2|94285.9|94260.9|94276.4|94251.4|62
1654540200000|2022-06-06 18:30:00|94283.7|94258.7|94278.8|94253.8|94286.5|94261.5|94276.4|94251.4|76
1654540210000|2022-06-06 18:30:10|94279.3|94254.3|94285.4|94260.4|94289.6|94264.6|94279.3|94254.3|66
1654540220000|2022-06-06 18:30:20|94284.7|94259.7|94280.4|94255.4|94286.1|94261.1|94276.4|94251.4|64
1654540230000|2022-06-06 18:30:30|94279.4|94254.4|94284.5|94259.5|94287.6|94262.6|94276.4|94251.4|67
1654540240000|2022-06-06 18:30:40|94284.3|94259.3|94285.2|94260.2|94291.2|94266.2|94283|94258|64
1654540250000|2022-06-06 18:30:50|94285.1|94260.1|94288.9|94263.9|94292.4|94267.4|94285.1|94260.1|43
1654540260000|2022-06-06 18:31:00|94288.8|94263.8|94290.3|94265.3|94292.4|94267.4|94287|94262|63
1654540270000|2022-06-06 18:31:10|94289.9|94264.9|94286.2|94261.2|94292.3|94267.3|94285.1|94260.1|47
1654540280000|2022-06-06 18:31:20|94286.7|94261.7|94289.7|94264.7|94289.9|94264.9|94284.7|94259.7|46
1654540290000|2022-06-06 18:31:30|94285.6|94260.6|94290.5|94265.5|94292.2|94267.2|94285.6|94260.6|48
1654540300000|2022-06-06 18:31:40|94290.2|94265.2|94291.1|94266.1|94292.6|94267.6|94284.4|94259.4|53
1654540310000|2022-06-06 18:31:50|94291.2|94266.2|94291.1|94266.1|94292.3|94267.3|94286.9|94261.9|58
1654540320000|2022-06-06 18:32:00|94291.6|94266.6|94294.3|94269.3|94296.6|94271.6|94291.4|94266.4|59
1654540330000|2022-06-06 18:32:10|94293.8|94268.8|94293.8|94268.8|94294.9|94269.9|94290.6|94265.6|46
1654540340000|2022-06-06 18:32:20|94293.4|94268.4|94294.2|94269.2|94296.1|94271.1|94290.9|94265.9|61
1654540350000|2022-06-06 18:32:30|94293.8|94268.8|94291.3|94266.3|94295.5|94270.5|94290.7|94265.7|52
1654540360000|2022-06-06 18:32:40|94292.2|94267.2|94289.4|94264.4|94292.7|94267.7|94283.6|94258.6|56
1654540370000|2022-06-06 18:32:50|94288.4|94263.4|94289.8|94264.8|94292.2|94267.2|94286.1|94261.1|50
1654540380000|2022-06-06 18:33:00|94290.7|94265.7|94291.7|94266.7|94293|94268|94285.6|94260.6|54
1654540390000|2022-06-06 18:33:10|94291.2|94266.2|94292.3|94267.3|94295.2|94270.2|94285.8|94260.8|59
1654540400000|2022-06-06 18:33:20|94293.4|94268.4|94293.3|94268.3|94296.1|94271.1|94289.4|94264.4|53
1654540410000|2022-06-06 18:33:30|94294|94269|94292.8|94267.8|94295.4|94270.4|94292.1|94267.1|43
1654540420000|2022-06-06 18:33:40|94294.4|94269.4|94293.2|94268.2|94295|94270|94288.1|94263.1|37
1654540430000|2022-06-06 18:33:50|94292.2|94267.2|94289.6|94264.6|94293.4|94268.4|94287.2|94262.2|51
1654540440000|2022-06-06 18:34:00|94289.3|94264.3|94292.6|94267.6|94293.2|94268.2|94286|94261|59
1654540450000|2022-06-06 18:34:10|94292.4|94267.4|94292.9|94267.9|94294.1|94269.1|94290.8|94265.8|49
1654540460000|2022-06-06 18:34:20|94293.5|94268.5|94293.2|94268.2|94294.2|94269.2|94288|94263|58
1654540470000|2022-06-06 18:34:30|94293.1|94268.1|94287.5|94262.5|94294.5|94269.5|94284.9|94259.9|61
1654540480000|2022-06-06 18:34:40|94288|94263|94292.2|94267.2|94296.3|94271.3|94283|94258|62
1654540490000|2022-06-06 18:34:50|94291.5|94266.5|94289.9|94264.9|94292.4|94267.4|94286.7|94261.7|67
1654540500000|2022-06-06 18:35:00|94290|94265|94289.6|94264.6|94295.5|94270.5|94285.9|94260.9|70
1654540510000|2022-06-06 18:35:10|94289.5|94264.5|94292.7|94267.7|94294.1|94269.1|94284.6|94259.6|63
1654540520000|2022-06-06 18:35:20|94291.2|94266.2|94292|94267|94294.8|94269.8|94287.2|94262.2|65
1654540530000|2022-06-06 18:35:30|94291.8|94266.8|94288.9|94263.9|94294|94269|94285.5|94260.5|55
1654540540000|2022-06-06 18:35:40|94288.6|94263.6|94290|94265|94294.8|94269.8|94285.7|94260.7|62
1654540550000|2022-06-06 18:35:50|94292.8|94267.8|94291.2|94266.2|94295.5|94270.5|94285.7|94260.7|65
1654540560000|2022-06-06 18:36:00|94290.3|94265.3|94294.4|94269.4|94294.4|94269.4|94289.9|94264.9|47
1654540570000|2022-06-06 18:36:10|94294.1|94269.1|94299.6|94274.6|94299.6|94274.6|94290.6|94265.6|46
1654540580000|2022-06-06 18:36:20|94299.5|94274.5|94292.6|94267.6|94300.3|94275.3|94289.8|94264.8|59
1654540590000|2022-06-06 18:36:30|94293.8|94268.8|94298.8|94273.8|94301.3|94276.3|94293.6|94268.6|59
1654540600000|2022-06-06 18:36:40|94299.1|94274.1|94299.3|94274.3|94302.1|94277.1|94296.1|94271.1|70
1654540610000|2022-06-06 18:36:50|94300.7|94275.7|94298.3|94273.3|94302.7|94277.7|94294.2|94269.2|66
1654540620000|2022-06-06 18:37:00|94297.9|94272.9|94298.6|94273.6|94304.8|94279.8|94296.5|94271.5|54
1654540630000|2022-06-06 18:37:10|94299|94274|94293.4|94268.4|94303|94278|94293.1|94268.1|50
1654540640000|2022-06-06 18:37:20|94295.8|94270.8|94297.1|94272.1|94299.7|94274.7|94288.1|94263.1|66
1654540650000|2022-06-06 18:37:30|94296.5|94271.5|94293.5|94268.5|94296.7|94271.7|94287.6|94262.6|54
1654540660000|2022-06-06 18:37:40|94290.2|94265.2|94296.3|94271.3|94297.1|94272.1|94288.7|94263.7|53
1654540670000|2022-06-06 18:37:50|94295.7|94270.7|94293.7|94268.7|94297.9|94272.9|94288.7|94263.7|50
1654540680000|2022-06-06 18:38:00|94295|94270|94292.7|94267.7|94296.3|94271.3|94287.7|94262.7|40
1654540690000|2022-06-06 18:38:10|94292.5|94267.5|94298.5|94273.5|94299.6|94274.6|94290.2|94265.2|59
1654540700000|2022-06-06 18:38:20|94299.2|94274.2|94299.5|94274.5|94299.5|94274.5|94296.7|94271.7|47
1654540710000|2022-06-06 18:38:30|94299.3|94274.3|94300.4|94275.4|94300.4|94275.4|94296.2|94271.2|43
1654540720000|2022-06-06 18:38:40|94300.6|94275.6|94297.8|94272.8|94301.6|94276.6|94293|94268|48
1654540730000|2022-06-06 18:38:50|94297.4|94272.4|94296.9|94271.9|94299.1|94274.1|94293.1|94268.1|51
1654540740000|2022-06-06 18:39:00|94296.8|94271.8|94297.5|94272.5|94302.3|94277.3|94293.2|94268.2|60
1654540750000|2022-06-06 18:39:10|94298|94273|94298|94273|94300|94275|94290.9|94265.9|41
1654540760000|2022-06-06 18:39:20|94298.1|94273.1|94298.3|94273.3|94300.6|94275.6|94295.3|94270.3|54
1654540770000|2022-06-06 18:39:30|94296.2|94271.2|94297|94272|94298.7|94273.7|94293.6|94268.6|53
1654540780000|2022-06-06 18:39:40|94297.1|94272.1|94303.6|94278.6|94303.9|94278.9|94297.1|94272.1|38
1654540790000|2022-06-06 18:39:50|94299.6|94274.6|94297|94272|94300.9|94275.9|94295.2|94270.2|49
1654540800000|2022-06-06 18:40:00|94297.4|94272.4|94297.9|94272.9|94300.5|94275.5|94295.1|94270.1|44
1654540810000|2022-06-06 18:40:10|94299.2|94274.2|94299.4|94274.4|94301.2|94276.2|94293.4|94268.4|59
1654540820000|2022-06-06 18:40:20|94299.8|94274.8|94299.7|94274.7|94301.6|94276.6|94294.3|94269.3|43
1654540830000|2022-06-06 18:40:30|94296.1|94271.1|94294|94269|94298.9|94273.9|94288.3|94263.3|57
1654540840000|2022-06-06 18:40:40|94297.2|94272.2|94293.5|94268.5|94297.2|94272.2|94286.4|94261.4|56
1654540850000|2022-06-06 18:40:50|94292.9|94267.9|94290.3|94265.3|94295.7|94270.7|94288|94263|65
1654540860000|2022-06-06 18:41:00|94289.9|94264.9|94297.4|94272.4|94298.8|94273.8|94289.2|94264.2|62
1654540870000|2022-06-06 18:41:10|94297.6|94272.6|94294.9|94269.9|94297.9|94272.9|94289.1|94264.1|49
1654540880000|2022-06-06 18:41:20|94295.8|94270.8|94292.9|94267.9|94296.3|94271.3|94291.2|94266.2|61
1654540890000|2022-06-06 18:41:30|94292.5|94267.5|94293.6|94268.6|94296.4|94271.4|94290.2|94265.2|58
1654540900000|2022-06-06 18:41:40|94294|94269|94293.9|94268.9|94297.6|94272.6|94290.5|94265.5|44
1654540910000|2022-06-06 18:41:50|94294|94269|94294.8|94269.8|94297|94272|94292.3|94267.3|44
1654540920000|2022-06-06 18:42:00|94294.7|94269.7|94290.4|94265.4|94295.9|94270.9|94288.4|94263.4|52
1654540930000|2022-06-06 18:42:10|94290.6|94265.6|94293|94268|94298.8|94273.8|94288.2|94263.2|44
1654540940000|2022-06-06 18:42:20|94294|94269|94295.3|94270.3|94298|94273|94287.8|94262.8|53
1654540950000|2022-06-06 18:42:30|94295.1|94270.1|94296.8|94271.8|94300|94275|94287.4|94262.4|65
1654540960000|2022-06-06 18:42:40|94299|94274|94300.4|94275.4|94301.4|94276.4|94293.7|94268.7|61
1654540970000|2022-06-06 18:42:50|94298.6|94273.6|94300.8|94275.8|94301.7|94276.7|94292.6|94267.6|59
1654540980000|2022-06-06 18:43:00|94300.6|94275.6|94299.4|94274.4|94300.9|94275.9|94292.2|94267.2|51
1654540990000|2022-06-06 18:43:10|94297.2|94272.2|94299.7|94274.7|94302.2|94277.2|94294.2|94269.2|62
1654541000000|2022-06-06 18:43:20|94299.8|94274.8|94299.5|94274.5|94303.9|94278.9|94296.1|94271.1|59
1654541010000|2022-06-06 18:43:30|94301.8|94276.8|94299.7|94274.7|94303.4|94278.4|94294.5|94269.5|57
1654541020000|2022-06-06 18:43:40|94296.9|94271.9|94260.7|94235.7|94297.2|94272.2|94246.6|94196.6|72
1654541030000|2022-06-06 18:43:50|94261.2|94236.2|94256.7|94231.7|94261.5|94236.5|94240.8|94215.8|71
1654541040000|2022-06-06 18:44:00|94256.8|94231.8|94253.4|94228.4|94259.2|94234.2|94247.7|94222.7|64
1654541050000|2022-06-06 18:44:10|94254.1|94229.1|94251|94226|94254.2|94229.2|94249.2|94224.2|48
1654541060000|2022-06-06 18:44:20|94250.8|94225.8|94254.2|94229.2|94255.6|94230.6|94248.9|94223.9|46
1654541070000|2022-06-06 18:44:30|94253.3|94228.3|94248.9|94223.9|94254.1|94229.1|94247.6|94222.6|38
1654541080000|2022-06-06 18:44:40|94248.7|94223.7|94263.2|94238.2|94263.5|94238.5|94248.7|94223.7|50
1654541090000|2022-06-06 18:44:50|94263.5|94238.5|94261.4|94236.4|94263.7|94238.7|94260.5|94235.5|50
1654541100000|2022-06-06 18:45:00|94261|94236|94262|94237|94263.5|94238.5|94258.6|94233.6|48
1654541110000|2022-06-06 18:45:10|94261.5|94236.5|94261.4|94236.4|94264.1|94239.1|94261.1|94236.1|32
1654541120000|2022-06-06 18:45:20|94261.9|94236.9|94263.9|94238.9|94263.9|94238.9|94257.6|94232.6|34
1654541130000|2022-06-06 18:45:30|94263.2|94238.2|94261.5|94236.5|94264.4|94239.4|94260.3|94235.3|38
1654541140000|2022-06-06 18:45:40|94261.2|94236.2|94258.6|94233.6|94262.8|94237.8|94255.2|94230.2|51
1654541150000|2022-06-06 18:45:50|94261.9|94236.9|94264.4|94239.4|94264.7|94239.7|94256.2|94231.2|53
1654541160000|2022-06-06 18:46:00|94263.6|94238.6|94267.4|94242.4|94267.9|94242.9|94259.5|94234.5|56
1654541170000|2022-06-06 18:46:10|94266.9|94241.9|94261.8|94236.8|94268.2|94243.2|94261.3|94236.3|57
1654541180000|2022-06-06 18:46:20|94262.3|94237.3|94265.9|94240.9|94267.9|94242.9|94261.1|94236.1|50
1654541190000|2022-06-06 18:46:30|94265.6|94240.6|94281|94256|94292.6|94261.6|94265.2|94234.5|67
1654541200000|2022-06-06 18:46:40|94279.1|94254.1|94284.4|94259.4|94287.3|94262.3|94276.5|94236|55
1654541210000|2022-06-06 18:46:50|94284.6|94259.6|94282|94257|94285.9|94260.9|94278|94253|64
1654541220000|2022-06-06 18:47:00|94282.4|94257.4|94284.2|94259.2|94284.8|94259.8|94277.6|94252.6|49
1654541230000|2022-06-06 18:47:10|94276.9|94251.9|94286|94261|94287|94262|94276.9|94251.9|49
1654541240000|2022-06-06 18:47:20|94286.4|94261.4|94266.9|94241.9|94286.4|94261.4|94263.5|94238.5|68
1654541250000|2022-06-06 18:47:30|94267|94242|94268.4|94243.4|94270.9|94245.9|94261.6|94236.6|59
1654541260000|2022-06-06 18:47:40|94268.2|94243.2|94267.9|94242.9|94270.6|94245.6|94263.8|94238.8|59
1654541270000|2022-06-06 18:47:50|94267.5|94242.5|94268.6|94243.6|94270.2|94245.2|94267.2|94242.2|33
1654541280000|2022-06-06 18:48:00|94268.7|94243.7|94270.9|94245.9|94271.6|94246.6|94268.4|94243.4|28
1654541290000|2022-06-06 18:48:10|94271.1|94246.1|94274.3|94249.3|94274.5|94249.5|94269.9|94244.9|28
1654541300000|2022-06-06 18:48:20|94274.4|94249.4|94279.5|94254.5|94281.3|94256.3|94272.4|94247.4|50
1654541310000|2022-06-06 18:48:30|94279|94254|94279.2|94254.2|94281.7|94256.7|94279|94254|16
1654541320000|2022-06-06 18:48:40|94280.3|94255.3|94279.2|94254.2|94280.5|94255.5|94278.3|94253.3|28
1654541330000|2022-06-06 18:48:50|94279.3|94254.3|94278.5|94253.5|94280.1|94255.1|94277.7|94252.7|34
1654541340000|2022-06-06 18:49:00|94278.6|94253.6|94277.3|94252.3|94280.6|94255.6|94277.3|94252.3|31
1654541350000|2022-06-06 18:49:10|94277.6|94252.6|94278.4|94253.4|94278.4|94253.4|94276.4|94251.4|21
1654541360000|2022-06-06 18:49:20|94278.5|94253.5|94278.3|94253.3|94279|94254|94276.8|94251.8|21
1654541370000|2022-06-06 18:49:30|94278|94253|94277.9|94252.9|94279.1|94254.1|94277.8|94252.8|16
1654541380000|2022-06-06 18:49:40|94278.9|94253.9|94283.8|94258.8|94284|94259|94277.9|94252.9|11
1654541390000|2022-06-06 18:49:50|94279.6|94254.6|94283.6|94258.6|94288.4|94263.4|94279.6|94254.6|37
1654541400000|2022-06-06 18:50:00|94284.7|94259.7|94297.9|94272.9|94298.3|94273.3|94283.5|94258.5|59
1654541410000|2022-06-06 18:50:10|94298.1|94273.1|94302.2|94277.2|94307.6|94282.6|94296.4|94271.4|60
1654541420000|2022-06-06 18:50:20|94303|94278|94300.9|94275.9|94304.6|94279.6|94300.7|94275.7|46
1654541430000|2022-06-06 18:50:30|94301.3|94276.3|94301.4|94276.4|94304.3|94279.3|94299.1|94274.1|52
1654541440000|2022-06-06 18:50:40|94301.3|94276.3|94300.4|94275.4|94305.5|94280.5|94299.5|94274.5|48
1654541450000|2022-06-06 18:50:50|94300.3|94275.3|94306.7|94281.7|94322.4|94286.1|94294.8|94269.8|62
1654541460000|2022-06-06 18:51:00|94307.1|94282.1|94319.9|94294.9|94332.9|94299.8|94306.3|94281.3|72
1654541470000|2022-06-06 18:51:10|94319.3|94294.3|94322.8|94297.8|94327|94302|94315.7|94290.7|68
1654541480000|2022-06-06 18:51:20|94322.4|94297.4|94339.5|94314.5|94349.3|94314.7|94320.9|94295.9|71
1654541490000|2022-06-06 18:51:30|94339.8|94314.8|94391.5|94366.5|94394.6|94369.6|94339.2|94314.2|74
1654541500000|2022-06-06 18:51:40|94391.8|94366.8|94376.8|94351.8|94410|94366.8|94375.4|94350.4|64
1654541510000|2022-06-06 18:51:50|94377.8|94352.8|94380.7|94355.7|94384.3|94357.2|94372.7|94334.3|64
1654541520000|2022-06-06 18:52:00|94381.3|94356.3|94338.6|94313.6|94382.1|94357.1|94335|94297.8|60
1654541530000|2022-06-06 18:52:10|94338.2|94313.2|94340.9|94315.9|94350.6|94315.9|94336.8|94300.2|52
1654541540000|2022-06-06 18:52:20|94344.1|94319.1|94352.4|94302.4|94356.4|94320.1|94336.2|94298.5|52
1654541550000|2022-06-06 18:52:30|94352.5|94302.5|94350|94300|94352.5|94302.5|94350|94300|35
1654541560000|2022-06-06 18:52:40|94350.1|94300.1|94333.9|94283.9|94350.3|94306.5|94321.6|94278.6|55
1654541570000|2022-06-06 18:52:50|94335.2|94285.2|94334.7|94284.7|94336.3|94296.6|94317.8|94280.1|59
1654541580000|2022-06-06 18:53:00|94332|94282|94317.5|94267.5|94332.4|94292.7|94306.7|94267.4|42
1654541590000|2022-06-06 18:53:10|94317.4|94267.4|94300.6|94275.6|94317.7|94284.6|94291.9|94255.3|63
1654541600000|2022-06-06 18:53:20|94300.1|94275.1|94305.7|94255.7|94310.2|94280.3|94292.9|94254.2|47
1654541610000|2022-06-06 18:53:30|94307.7|94257.7|94319.3|94269.3|94322.6|94282|94292.5|94255.7|60
1654541620000|2022-06-06 18:53:40|94319.4|94269.4|94325.2|94275.2|94329.5|94289.6|94311.5|94269.4|48
1654541630000|2022-06-06 18:53:50|94325.8|94275.8|94340.3|94290.3|94342.7|94304.7|94317.8|94274.1|59
1654541640000|2022-06-06 18:54:00|94341.3|94291.3|94344.9|94319.9|94354|94321.3|94330.6|94288.8|64
1654541650000|2022-06-06 18:54:10|94345.8|94320.8|94345.1|94320.1|94347.9|94322.9|94343.2|94318.2|45
1654541660000|2022-06-06 18:54:20|94345.2|94320.2|94354.7|94304.7|94359|94320.4|94337.6|94301.8|58
1654541670000|2022-06-06 18:54:30|94352.5|94302.5|94356.6|94306.6|94359.8|94309.8|94351.6|94301.6|39
1654541680000|2022-06-06 18:54:40|94357.7|94307.7|94358.5|94308.5|94359.9|94309.9|94356.1|94306.1|27
1654541690000|2022-06-06 18:54:50|94357.1|94307.1|94362|94312|94364.5|94314.5|94357.1|94307.1|45
1654541700000|2022-06-06 18:55:00|94362.6|94312.6|94382.6|94332.6|94382.6|94345.2|94361.7|94312.6|56
1654541710000|2022-06-06 18:55:10|94382.3|94332.3|94367.8|94342.8|94382.7|94346.8|94367.5|94330.2|43
1654541720000|2022-06-06 18:55:20|94367|94342|94373.5|94323.5|94375.6|94343.3|94363.4|94321.2|45
1654541730000|2022-06-06 18:55:30|94371.6|94321.6|94366.1|94341.1|94378.5|94341.4|94363.2|94321.6|36
1654541740000|2022-06-06 18:55:40|94366.2|94341.2|94366.8|94341.8|94379.8|94342.2|94365|94329.8|22
1654541750000|2022-06-06 18:55:50|94367.4|94342.4|94382.7|94332.7|94383|94344.2|94367.3|94330.8|28
1654541760000|2022-06-06 18:56:00|94382.8|94332.8|94364.9|94339.9|94382.8|94344.9|94363.9|94330.2|45
1654541770000|2022-06-06 18:56:10|94365.1|94340.1|94367.5|94317.5|94371|94340.1|94356.2|94317.5|47
1654541780000|2022-06-06 18:56:20|94370.4|94320.4|94355.5|94330.5|94370.4|94335.8|94354.5|94320.4|44
1654541790000|2022-06-06 18:56:30|94355.6|94330.6|94344.7|94319.7|94361|94336|94344.6|94319.6|52
1654541800000|2022-06-06 18:56:40|94345.5|94320.5|94349.3|94324.3|94349.4|94324.4|94345|94320|51
1654541810000|2022-06-06 18:56:50|94349.1|94324.1|94352.4|94327.4|94352.4|94327.4|94348.9|94323.9|40
1654541820000|2022-06-06 18:57:00|94352.5|94327.5|94348.8|94323.8|94368.4|94332|94348.6|94315.4|41
1654541830000|2022-06-06 18:57:10|94349.1|94324.1|94351.2|94326.2|94353.8|94328.8|94349.1|94324.1|30
1654541840000|2022-06-06 18:57:20|94351.5|94326.5|94351.5|94326.5|94364.5|94327|94351.2|94312.5|30
1654541850000|2022-06-06 18:57:30|94349.7|94324.7|94353.8|94328.8|94353.8|94328.8|94348.5|94323.5|39
1654541860000|2022-06-06 18:57:40|94353.9|94328.9|94347.2|94322.2|94353.9|94328.9|94341.8|94316.8|45
1654541870000|2022-06-06 18:57:50|94346.7|94321.7|94347.9|94322.9|94347.9|94322.9|94344.5|94319.5|37
1654541880000|2022-06-06 18:58:00|94347.4|94322.4|94346.4|94321.4|94348.3|94323.3|94346.4|94321.4|31
1654541890000|2022-06-06 18:58:10|94346.7|94321.7|94328.6|94303.6|94348.3|94323.3|94325.7|94300.7|39
1654541900000|2022-06-06 18:58:20|94328.3|94303.3|94318.1|94293.1|94328.3|94303.3|94315.9|94290.9|56
1654541910000|2022-06-06 18:58:30|94317.3|94292.3|94308|94283|94317.3|94292.3|94305.6|94280.6|53
1654541920000|2022-06-06 18:58:40|94306.6|94281.6|94286.4|94261.4|94306.6|94281.6|94286.4|94261.4|37
1654541930000|2022-06-06 18:58:50|94287|94262|94289.6|94264.6|94291.6|94266.6|94285.7|94260.7|53
1654541940000|2022-06-06 18:59:00|94289.9|94264.9|94275.2|94250.2|94307.8|94269|94262.7|94237.7|71
1654541950000|2022-06-06 18:59:10|94273.6|94248.6|94264.2|94239.2|94282.5|94250.1|94246.8|94221.8|75
1654541960000|2022-06-06 18:59:20|94264.9|94239.9|94267.5|94242.5|94279.6|94254.6|94255.6|94230.6|76
1654541970000|2022-06-06 18:59:30|94267.9|94242.9|94299.3|94274.3|94300.7|94275.7|94262.5|94237.5|72
1654541980000|2022-06-06 18:59:40|94300.5|94275.5|94275.9|94250.9|94300.5|94275.5|94274|94249|70
1654541990000|2022-06-06 18:59:50|94276.2|94251.2|94301.8|94276.8|94306.3|94281.3|94263.9|94238.9|69
1654542000000|2022-06-06 19:00:00|94301.7|94276.7|94304.5|94279.5|94309.5|94284.5|94294|94269|71
1654542010000|2022-06-06 19:00:10|94304.8|94279.8|94303.3|94278.3|94306.9|94281.9|94301.3|94276.3|57
1654542020000|2022-06-06 19:00:20|94303|94278|94308|94283|94311.3|94286.3|94302.7|94277.7|53
1654542030000|2022-06-06 19:00:30|94305.7|94280.7|94308.4|94283.4|94310.2|94285.2|94302.9|94277.9|61
1654542040000|2022-06-06 19:00:40|94308.7|94283.7|94318.2|94293.2|94319.8|94294.8|94305.4|94280.4|68
1654542050000|2022-06-06 19:00:50|94320.5|94295.5|94301.8|94276.8|94325.7|94300.7|94297.9|94272.9|69
1654542060000|2022-06-06 19:01:00|94301.5|94276.5|94299.9|94274.9|94306.1|94281.1|94298.8|94273.8|67
1654542070000|2022-06-06 19:01:10|94300.2|94275.2|94301.1|94276.1|94319.8|94281.6|94299.4|94262.8|67
1654542080000|2022-06-06 19:01:20|94301.2|94276.2|94298.5|94273.5|94319.1|94280|94297.3|94263.1|62
1654542090000|2022-06-06 19:01:30|94298.1|94273.1|94300.5|94275.5|94319|94279.7|94296.8|94268.4|62
1654542100000|2022-06-06 19:01:40|94300.4|94275.4|94294.6|94269.6|94313.4|94277.1|94294.6|94263.4|51
1654542110000|2022-06-06 19:01:50|94294.4|94269.4|94301|94276|94313|94276.5|94293.4|94260.8|63
1654542120000|2022-06-06 19:02:00|94303.4|94278.4|94298.3|94273.3|94317.2|94280.3|94297.6|94265.1|69
1654542130000|2022-06-06 19:02:10|94298|94273|94303.6|94278.6|94319.5|94281.3|94296.7|94269.4|66
1654542140000|2022-06-06 19:02:20|94304.7|94279.7|94302.7|94277.7|94315.1|94280.9|94299.8|94264.9|64
1654542150000|2022-06-06 19:02:30|94301.6|94276.6|94299.4|94274.4|94316.7|94278.9|94298.2|94266.7|66
1654542160000|2022-06-06 19:02:40|94299.2|94274.2|94301.1|94276.1|94304|94279|94298.7|94273.7|64
1654542170000|2022-06-06 19:02:50|94301.2|94276.2|94297.2|94272.2|94304.1|94279.1|94297.2|94272.2|61
1654542180000|2022-06-06 19:03:00|94296.9|94271.9|94303.2|94278.2|94317.3|94280.5|94296.9|94265.8|66
1654542190000|2022-06-06 19:03:10|94301.3|94276.3|94301.3|94276.3|94305.2|94280.2|94299.8|94274.8|45
1654542200000|2022-06-06 19:03:20|94301.1|94276.1|94303.9|94278.9|94305.3|94280.3|94300.9|94275.9|27
1654542210000|2022-06-06 19:03:30|94302.5|94277.5|94300.1|94275.1|94306.7|94281.7|94299.8|94274.8|37
1654542220000|2022-06-06 19:03:40|94301.8|94276.8|94310.5|94285.5|94317.8|94287.3|94300.8|94267.8|72
1654542230000|2022-06-06 19:03:50|94308|94283|94302.4|94277.4|94311|94286|94302.3|94277.3|71
1654542240000|2022-06-06 19:04:00|94301.8|94276.8|94306.1|94281.1|94309.5|94284.5|94301.5|94276.5|57
1654542250000|2022-06-06 19:04:10|94305.8|94280.8|94306.4|94281.4|94314.5|94289.5|94302.9|94277.9|70
1654542260000|2022-06-06 19:04:20|94306|94281|94311.4|94286.4|94312.3|94287.3|94304.5|94279.5|66
1654542270000|2022-06-06 19:04:30|94311.1|94286.1|94311.2|94286.2|94313.5|94288.5|94307.7|94282.7|67
1654542280000|2022-06-06 19:04:40|94311.4|94286.4|94315|94290|94318.2|94293.2|94310.5|94285.5|64
1654542290000|2022-06-06 19:04:50|94314.9|94289.9|94323.4|94298.4|94323.4|94298.4|94311.5|94286.5|58
1654542300000|2022-06-06 19:05:00|94321.9|94296.9|94315.6|94290.6|94321.9|94296.9|94312.7|94287.7|57
1654542310000|2022-06-06 19:05:10|94316.5|94291.5|94340.2|94315.2|94341.2|94316.2|94312.9|94287.9|59
1654542320000|2022-06-06 19:05:20|94340.1|94315.1|94340.7|94315.7|94345.5|94320.5|94339.5|94314.5|38
1654542330000|2022-06-06 19:05:30|94340|94315|94338|94313|94346.8|94321.8|94334.2|94309.2|45
1654542340000|2022-06-06 19:05:40|94341.2|94316.2|94340.6|94315.6|94350.2|94325.2|94337.9|94312.9|67
1654542350000|2022-06-06 19:05:50|94340.2|94315.2|94344.4|94319.4|94347|94322|94337.9|94312.9|45
1654542360000|2022-06-06 19:06:00|94345.7|94320.7|94307.6|94282.6|94345.8|94320.8|94298.2|94273.2|69
1654542370000|2022-06-06 19:06:10|94306.2|94281.2|94313.8|94288.8|94325.1|94300.1|94306.2|94281.2|68
1654542380000|2022-06-06 19:06:20|94313.6|94288.6|94344.8|94319.8|94345.4|94320.4|94312.8|94287.8|58
1654542390000|2022-06-06 19:06:30|94344.9|94319.9|94343.9|94318.9|94346|94321|94343.7|94318.7|30
1654542400000|2022-06-06 19:06:40|94343.8|94318.8|94343.3|94318.3|94343.9|94318.9|94343.2|94318.2|18
1654542410000|2022-06-06 19:06:50|94343.4|94318.4|94344|94319|94344.3|94319.3|94343.2|94318.2|11
1654542420000|2022-06-06 19:07:00|94343.7|94318.7|94341.6|94316.6|94344.5|94319.5|94339.2|94314.2|51
1654542430000|2022-06-06 19:07:10|94342.1|94317.1|94340|94315|94342.1|94317.1|94339.1|94314.1|30
1654542440000|2022-06-06 19:07:20|94339.1|94314.1|94332|94307|94339.4|94314.4|94331.8|94306.8|29
1654542450000|2022-06-06 19:07:30|94331.9|94306.9|94328.7|94303.7|94334|94309|94328.1|94303.1|37
1654542460000|2022-06-06 19:07:40|94328.4|94303.4|94327|94302|94328.4|94303.4|94326.6|94301.6|18
1654542470000|2022-06-06 19:07:50|94327.2|94302.2|94327.4|94302.4|94327.6|94302.6|94327.2|94302.2|15
1654542480000|2022-06-06 19:08:00|94327.3|94302.3|94331.7|94306.7|94332.3|94307.3|94327|94302|28
1654542490000|2022-06-06 19:08:10|94331.2|94306.2|94327.2|94302.2|94331.6|94306.6|94327.2|94302.2|30
1654542500000|2022-06-06 19:08:20|94327.1|94302.1|94323.3|94298.3|94329|94304|94322.4|94297.4|36
1654542510000|2022-06-06 19:08:30|94323.2|94298.2|94320.5|94295.5|94323.2|94298.2|94320.5|94295.5|33
1654542520000|2022-06-06 19:08:40|94320.6|94295.6|94322.7|94297.7|94323.3|94298.3|94320|94295|43
1654542530000|2022-06-06 19:08:50|94322.9|94297.9|94324.2|94299.2|94324.6|94299.6|94321.1|94296.1|38
1654542540000|2022-06-06 19:09:00|94324.1|94299.1|94317.5|94292.5|94324.9|94299.9|94317.5|94292.5|34
1654542550000|2022-06-06 19:09:10|94317.2|94292.2|94317.2|94292.2|94318.3|94293.3|94317|94292|36
1654542560000|2022-06-06 19:09:20|94317.1|94292.1|94316.6|94291.6|94318.4|94293.4|94314.7|94289.7|35
1654542570000|2022-06-06 19:09:30|94316.5|94291.5|94318.3|94293.3|94319.7|94294.7|94316.1|94291.1|29
1654542580000|2022-06-06 19:09:40|94318.1|94293.1|94317.5|94292.5|94318.3|94293.3|94315.5|94290.5|25
1654542590000|2022-06-06 19:09:50|94317.6|94292.6|94318.3|94293.3|94320.7|94295.7|94317.5|94292.5|24
1654542600000|2022-06-06 19:10:00|94318.4|94293.4|94321.9|94296.9|94322.5|94297.5|94318.2|94293.2|36
1654542610000|2022-06-06 19:10:10|94322.8|94297.8|94321.9|94296.9|94325.7|94300.7|94321.8|94296.8|46
1654542620000|2022-06-06 19:10:20|94321.7|94296.7|94322|94297|94324.1|94299.1|94320.7|94295.7|25
1654542630000|2022-06-06 19:10:30|94321.4|94296.4|94325.3|94300.3|94328.1|94303.1|94321.3|94296.3|26
1654542640000|2022-06-06 19:10:40|94325.2|94300.2|94325|94300|94329.3|94304.3|94324.1|94299.1|46
1654542650000|2022-06-06 19:10:50|94324.9|94299.9|94325.6|94300.6|94330.2|94305.2|94324.8|94299.8|32
1654542660000|2022-06-06 19:11:00|94325.5|94300.5|94322.1|94297.1|94331.2|94306.2|94322.1|94297.1|42
1654542670000|2022-06-06 19:11:10|94322|94297|94326|94301|94330.8|94305.8|94322|94297|42
1654542680000|2022-06-06 19:11:20|94326.3|94301.3|94329.1|94304.1|94333.4|94308.4|94325.9|94300.9|54
1654542690000|2022-06-06 19:11:30|94329|94304|94327|94302|94333.9|94308.9|94324.7|94299.7|52
1654542700000|2022-06-06 19:11:40|94326.3|94301.3|94325.6|94300.6|94328.1|94303.1|94323.3|94298.3|47
1654542710000|2022-06-06 19:11:50|94324.9|94299.9|94324.2|94299.2|94325.5|94300.5|94323.6|94298.6|25
1654542720000|2022-06-06 19:12:00|94324.1|94299.1|94319.5|94294.5|94324.5|94299.5|94319.5|94294.5|32
1654542730000|2022-06-06 19:12:10|94319.1|94294.1|94316.8|94291.8|94319.1|94294.1|94315.3|94290.3|41
1654542740000|2022-06-06 19:12:20|94316.3|94291.3|94315.4|94290.4|94317|94292|94314.7|94289.7|28
1654542750000|2022-06-06 19:12:30|94315.5|94290.5|94314.6|94289.6|94316.9|94291.9|94311.2|94286.2|41
1654542760000|2022-06-06 19:12:40|94314.5|94289.5|94313.4|94288.4|94314.5|94289.5|94311.8|94286.8|41
1654542770000|2022-06-06 19:12:50|94314.3|94289.3|94312.4|94287.4|94314.3|94289.3|94312.4|94287.4|35
1654542780000|2022-06-06 19:13:00|94312.6|94287.6|94314.8|94289.8|94314.8|94289.8|94310.6|94285.6|38
1654542790000|2022-06-06 19:13:10|94315|94290|94310.7|94285.7|94315.2|94290.2|94309.2|94284.2|46
1654542800000|2022-06-06 19:13:20|94311|94286|94304.6|94279.6|94311.3|94286.3|94303.4|94278.4|53
1654542810000|2022-06-06 19:13:30|94304.2|94279.2|94299.9|94274.9|94304.3|94279.3|94299.9|94274.9|45
1654542820000|2022-06-06 19:13:40|94300.5|94275.5|94297.7|94272.7|94300.8|94275.8|94297.4|94272.4|49
1654542830000|2022-06-06 19:13:50|94298|94273|94298|94273|94300.4|94275.4|94297.8|94272.8|31
1654542840000|2022-06-06 19:14:00|94298.5|94273.5|94299.1|94274.1|94299.8|94274.8|94297.9|94272.9|42
1654542850000|2022-06-06 19:14:10|94298.9|94273.9|94295.4|94270.4|94299.3|94274.3|94294.2|94269.2|37
1654542860000|2022-06-06 19:14:20|94295|94270|94295|94270|94296.8|94271.8|94294.9|94269.9|36
1654542870000|2022-06-06 19:14:30|94293.6|94268.6|94291|94266|94293.9|94268.9|94290.2|94265.2|42
1654542880000|2022-06-06 19:14:40|94291.1|94266.1|94291.9|94266.9|94296.2|94271.2|94290.2|94265.2|48
1654542890000|2022-06-06 19:14:50|94291.8|94266.8|94294.4|94269.4|94296.7|94271.7|94291.5|94266.5|42
1654542900000|2022-06-06 19:15:00|94294.7|94269.7|94296.5|94271.5|94296.9|94271.9|94291|94266|46
1654542910000|2022-06-06 19:15:10|94296.7|94271.7|94295.3|94270.3|94297.7|94272.7|94294.7|94269.7|38
1654542920000|2022-06-06 19:15:20|94295.4|94270.4|94295.6|94270.6|94297.1|94272.1|94294.8|94269.8|36
1654542930000|2022-06-06 19:15:30|94295.5|94270.5|94294.4|94269.4|94297.2|94272.2|94294.4|94269.4|21
1654542940000|2022-06-06 19:15:40|94294.6|94269.6|94296.1|94271.1|94297.3|94272.3|94294.4|94269.4|38
1654542950000|2022-06-06 19:15:50|94296.7|94271.7|94295.7|94270.7|94297.3|94272.3|94294.5|94269.5|25
1654542960000|2022-06-06 19:16:00|94295.8|94270.8|94295.9|94270.9|94299.4|94274.4|94295.2|94270.2|51
1654542970000|2022-06-06 19:16:10|94296.1|94271.1|94298.9|94273.9|94310.5|94274.2|94295.6|94260.5|27
1654542980000|2022-06-06 19:16:20|94299|94274|94297.8|94272.8|94299.5|94274.5|94297.8|94272.8|22
1654542990000|2022-06-06 19:16:30|94297.9|94272.9|94295.5|94270.5|94300.8|94275.8|94293.2|94268.2|35
1654543000000|2022-06-06 19:16:40|94295.6|94270.6|94293.9|94268.9|94296.5|94271.5|94293.5|94268.5|31
1654543010000|2022-06-06 19:16:50|94294|94269|94293|94268|94294.2|94269.2|94292.7|94267.7|24
1654543020000|2022-06-06 19:17:00|94292.5|94267.5|94294.9|94269.9|94295.9|94270.9|94292.2|94267.2|32
1654543030000|2022-06-06 19:17:10|94294.7|94269.7|94286.9|94261.9|94294.7|94269.7|94286.3|94261.3|40
1654543040000|2022-06-06 19:17:20|94287|94262|94282.8|94257.8|94287.7|94262.7|94282.8|94257.8|53
1654543050000|2022-06-06 19:17:30|94282.7|94257.7|94291.4|94266.4|94291.6|94266.6|94280.7|94255.7|54
1654543060000|2022-06-06 19:17:40|94291.7|94266.7|94290.5|94265.5|94292.4|94267.4|94289.7|94264.7|54
1654543070000|2022-06-06 19:17:50|94290.7|94265.7|94288.8|94263.8|94290.8|94265.8|94286.7|94261.7|33
1654543080000|2022-06-06 19:18:00|94289.4|94264.4|94292.8|94267.8|94293|94268|94289.2|94264.2|27
1654543090000|2022-06-06 19:18:10|94292.5|94267.5|94290.3|94265.3|94293.4|94268.4|94289.1|94264.1|26
1654543100000|2022-06-06 19:18:20|94290.5|94265.5|94297.1|94272.1|94297.4|94272.4|94288.7|94263.7|29
1654543110000|2022-06-06 19:18:30|94296.4|94271.4|94298.5|94273.5|94301.7|94276.7|94295.6|94270.6|33
1654543120000|2022-06-06 19:18:40|94299.2|94274.2|94299.5|94274.5|94299.8|94274.8|94298|94273|20
1654543130000|2022-06-06 19:18:50|94299.4|94274.4|94301.3|94276.3|94301.5|94276.5|94299.3|94274.3|18
1654543140000|2022-06-06 19:19:00|94301.5|94276.5|94304.6|94279.6|94304.6|94279.6|94301.3|94276.3|35
1654543150000|2022-06-06 19:19:10|94304.5|94279.5|94307.4|94282.4|94307.9|94282.9|94303.6|94278.6|34
1654543160000|2022-06-06 19:19:20|94307.9|94282.9|94309.1|94284.1|94309.1|94284.1|94306.3|94281.3|28
1654543170000|2022-06-06 19:19:30|94308.6|94283.6|94305.2|94280.2|94308.7|94283.7|94304.2|94279.2|24
1654543180000|2022-06-06 19:19:40|94305.3|94280.3|94308.1|94283.1|94308.3|94283.3|94304.1|94279.1|29
1654543190000|2022-06-06 19:19:50|94307.8|94282.8|94304.2|94279.2|94308.4|94283.4|94302.2|94277.2|27
1654543200000|2022-06-06 19:20:00|94304.9|94279.9|94331.6|94306.6|94334.4|94309.4|94304.6|94279.6|52
1654543210000|2022-06-06 19:20:10|94333.3|94308.3|94330.6|94305.6|94337.3|94312.3|94328.3|94303.3|56
1654543220000|2022-06-06 19:20:20|94329.4|94304.4|94331.9|94306.9|94336.7|94311.7|94329.2|94304.2|48
1654543230000|2022-06-06 19:20:30|94331.5|94306.5|94331|94306|94333.3|94308.3|94330.3|94305.3|41
1654543240000|2022-06-06 19:20:40|94330.9|94305.9|94333.9|94308.9|94334.4|94309.4|94330.9|94305.9|32
1654543250000|2022-06-06 19:20:50|94332.5|94307.5|94333.1|94308.1|94337.3|94312.3|94332.5|94307.5|27
1654543260000|2022-06-06 19:21:00|94333.2|94308.2|94332.5|94307.5|94337|94312|94331.3|94306.3|39
1654543270000|2022-06-06 19:21:10|94332.4|94307.4|94331.3|94306.3|94334|94309|94331.3|94306.3|17
1654543280000|2022-06-06 19:21:20|94331.1|94306.1|94325.8|94300.8|94331.4|94306.4|94324.4|94299.4|35
1654543290000|2022-06-06 19:21:30|94325.3|94300.3|94325.1|94300.1|94327.3|94302.3|94321.2|94296.2|41
1654543300000|2022-06-06 19:21:40|94325.3|94300.3|94323.7|94298.7|94326.4|94301.4|94322.3|94297.3|42
1654543310000|2022-06-06 19:21:50|94323.6|94298.6|94318.1|94293.1|94323.6|94298.6|94317.3|94292.3|47
1654543320000|2022-06-06 19:22:00|94318.2|94293.2|94333.7|94308.7|94335.4|94310.4|94316|94291|53
1654543330000|2022-06-06 19:22:10|94334.4|94309.4|94333.1|94308.1|94337.4|94312.4|94330.1|94305.1|54
1654543340000|2022-06-06 19:22:20|94334.2|94309.2|94333.4|94308.4|94349.7|94312.7|94330.9|94299|55
1654543350000|2022-06-06 19:22:30|94333.1|94308.1|94333.5|94308.5|94347.2|94312.5|94329.9|94297.2|51
1654543360000|2022-06-06 19:22:40|94333.8|94308.8|94332.6|94307.6|94348.1|94311.2|94329.1|94296.2|57
1654543370000|2022-06-06 19:22:50|94332.4|94307.4|94333.3|94308.3|94353.6|94316.3|94331.6|94303.6|66
1654543380000|2022-06-06 19:23:00|94333.4|94308.4|94331.4|94306.4|94337|94312|94331.2|94306.2|39
1654543390000|2022-06-06 19:23:10|94332|94307|94332.6|94307.6|94333.4|94308.4|94331|94306|42
1654543400000|2022-06-06 19:23:20|94332.7|94307.7|94331|94306|94333.7|94308.7|94330.6|94305.6|26
1654543410000|2022-06-06 19:23:30|94329.6|94304.6|94330.4|94305.4|94347.4|94309.7|94329.5|94297.4|42
1654543420000|2022-06-06 19:23:40|94330|94305|94336|94311|94336|94311|94327.3|94302.3|41
1654543430000|2022-06-06 19:23:50|94333.8|94308.8|94332.6|94307.6|94334.7|94309.7|94331.3|94306.3|42
1654543440000|2022-06-06 19:24:00|94332.8|94307.8|94336.5|94311.5|94336.6|94311.6|94331.9|94306.9|45
1654543450000|2022-06-06 19:24:10|94335.8|94310.8|94330.4|94305.4|94336.3|94311.3|94330.2|94305.2|34
1654543460000|2022-06-06 19:24:20|94330.7|94305.7|94331.4|94306.4|94345.6|94311.1|94329.8|94295.6|48
1654543470000|2022-06-06 19:24:30|94331.3|94306.3|94334.7|94309.7|94335.1|94310.1|94330.7|94305.7|36
1654543480000|2022-06-06 19:24:40|94334.4|94309.4|94327.5|94302.5|94334.4|94309.4|94327.1|94302.1|42
1654543490000|2022-06-06 19:24:50|94327.4|94302.4|94328.4|94303.4|94329.6|94304.6|94327.4|94302.4|34
1654543500000|2022-06-06 19:25:00|94328.3|94303.3|94332.2|94307.2|94333.8|94308.8|94328.3|94303.3|40
1654543510000|2022-06-06 19:25:10|94332.1|94307.1|94334.3|94309.3|94334.3|94309.3|94331.1|94306.1|38
1654543520000|2022-06-06 19:25:20|94334.4|94309.4|94331.1|94306.1|94347.1|94309.9|94331.1|94296.6|32
1654543530000|2022-06-06 19:25:30|94331.2|94306.2|94329.6|94304.6|94333.4|94308.4|94329.6|94304.6|20
1654543540000|2022-06-06 19:25:40|94329.7|94304.7|94345.4|94295.4|94345.8|94309.6|94329.6|94295.4|30
1654543550000|2022-06-06 19:25:50|94344.7|94294.7|94334.9|94309.9|94344.7|94312|94331|94293.6|35
1654543560000|2022-06-06 19:26:00|94334.7|94309.7|94330.1|94305.1|94334.7|94309.7|94328.9|94303.9|49
1654543570000|2022-06-06 19:26:10|94330|94305|94329.4|94304.4|94332.2|94307.2|94328.9|94303.9|37
1654543580000|2022-06-06 19:26:20|94330.6|94305.6|94332.8|94307.8|94334.2|94309.2|94329.5|94304.5|44
1654543590000|2022-06-06 19:26:30|94332.7|94307.7|94333.5|94308.5|94347.1|94311.6|94332.1|94295.8|36
1654543600000|2022-06-06 19:26:40|94333.6|94308.6|94329.9|94304.9|94334.2|94309.2|94329.9|94304.9|31
1654543610000|2022-06-06 19:26:50|94331.2|94306.2|94331.2|94306.2|94331.5|94306.5|94329.9|94304.9|29
1654543620000|2022-06-06 19:27:00|94331.6|94306.6|94332.1|94307.1|94333.2|94308.2|94329.8|94304.8|38
1654543630000|2022-06-06 19:27:10|94331.7|94306.7|94333.2|94308.2|94348.4|94311.7|94331.2|94297.5|47
1654543640000|2022-06-06 19:27:20|94333.4|94308.4|94334.4|94309.4|94345.5|94309.4|94330.5|94295.5|38
1654543650000|2022-06-06 19:27:30|94334.1|94309.1|94346.9|94296.9|94349|94310.8|94331.2|94296.8|49
1654543660000|2022-06-06 19:27:40|94334.5|94309.5|94328.8|94303.8|94335.1|94310.1|94328.6|94303.6|31
1654543670000|2022-06-06 19:27:50|94328.7|94303.7|94328.4|94303.4|94329.3|94304.3|94327.6|94302.6|30
1654543680000|2022-06-06 19:28:00|94328.3|94303.3|94333|94308|94343.7|94308.8|94328.3|94293.7|46
1654543690000|2022-06-06 19:28:10|94332.2|94307.2|94346.4|94296.4|94347|94309.9|94329.2|94296.4|24
1654543700000|2022-06-06 19:28:20|94344.9|94294.9|94330.7|94305.7|94345.4|94306.3|94328.4|94292.9|44
1654543710000|2022-06-06 19:28:30|94330.6|94305.6|94330.2|94305.2|94345.7|94307.1|94328.3|94292.5|46
1654543720000|2022-06-06 19:28:40|94331.2|94306.2|94331.3|94306.3|94331.3|94306.3|94329.2|94304.2|25
1654543730000|2022-06-06 19:28:50|94331.1|94306.1|94330.6|94305.6|94331.9|94306.9|94328.8|94303.8|23
1654543740000|2022-06-06 19:29:00|94330.4|94305.4|94331.8|94306.8|94333.2|94308.2|94330.3|94305.3|37
1654543750000|2022-06-06 19:29:10|94331.9|94306.9|94330.9|94305.9|94333.8|94308.8|94330.9|94305.9|25
1654543760000|2022-06-06 19:29:20|94330.7|94305.7|94328.9|94303.9|94331.7|94306.7|94328.8|94303.8|27
1654543770000|2022-06-06 19:29:30|94329.1|94304.1|94329.7|94304.7|94329.7|94304.7|94328.3|94303.3|16
1654543780000|2022-06-06 19:29:40|94329.8|94304.8|94329.4|94304.4|94331.5|94306.5|94329.4|94304.4|27
1654543790000|2022-06-06 19:29:50|94330.9|94305.9|94357.5|94332.5|94358.3|94333.3|94330.9|94305.9|64
1654543800000|2022-06-06 19:30:00|94358|94333|94355|94330|94371.1|94337.3|94354.5|94320.1|47
1654543810000|2022-06-06 19:30:10|94354.9|94329.9|94359.8|94334.8|94360.2|94335.2|94354.4|94329.4|35
1654543820000|2022-06-06 19:30:20|94359.7|94334.7|94359.4|94334.4|94361.5|94336.5|94353.5|94328.5|51
1654543830000|2022-06-06 19:30:30|94359.9|94334.9|94361.2|94336.2|94362.8|94337.8|94355.8|94330.8|44
1654543840000|2022-06-06 19:30:40|94361|94336|94350.2|94325.2|94361.9|94336.9|94346|94321|47
1654543850000|2022-06-06 19:30:50|94350.7|94325.7|94355.4|94330.4|94356.9|94331.9|94350.6|94325.6|38
1654543860000|2022-06-06 19:31:00|94355.7|94330.7|94353.3|94328.3|94355.7|94330.7|94347.6|94322.6|52
1654543870000|2022-06-06 19:31:10|94353|94328|94348|94323|94354.2|94329.2|94348|94323|32
1654543880000|2022-06-06 19:31:20|94348.2|94323.2|94349.1|94324.1|94349.6|94324.6|94346.5|94321.5|29
1654543890000|2022-06-06 19:31:30|94349.5|94324.5|94347.3|94322.3|94361.4|94325.3|94344.2|94307.4|39
1654543900000|2022-06-06 19:31:40|94347.4|94322.4|94347.4|94322.4|94350|94325|94346.9|94321.9|33
1654543910000|2022-06-06 19:31:50|94346.6|94321.6|94333.2|94308.2|94348.2|94323.2|94332.4|94307.4|36
1654543920000|2022-06-06 19:32:00|94333.1|94308.1|94334|94309|94336.5|94311.5|94330.8|94305.8|50
1654543930000|2022-06-06 19:32:10|94334.4|94309.4|94331.1|94306.1|94335.4|94310.4|94329.1|94304.1|48
1654543940000|2022-06-06 19:32:20|94330.9|94305.9|94336.8|94311.8|94337.3|94312.3|94329.7|94304.7|47
1654543950000|2022-06-06 19:32:30|94337|94312|94337.8|94312.8|94338.7|94313.7|94336.5|94311.5|18
1654543960000|2022-06-06 19:32:40|94338|94313|94336.1|94311.1|94338.4|94313.4|94333.1|94308.1|20
1654543970000|2022-06-06 19:32:50|94335.9|94310.9|94331.3|94306.3|94336.1|94311.1|94331.2|94306.2|36
1654543980000|2022-06-06 19:33:00|94331.5|94306.5|94335|94310|94337.4|94312.4|94330.5|94305.5|40
1654543990000|2022-06-06 19:33:10|94333.3|94308.3|94335.4|94310.4|94347.5|94310.6|94325.2|94291.4|36
1654544000000|2022-06-06 19:33:20|94335.2|94310.2|94333.9|94308.9|94342.2|94310.8|94321.9|94291.7|45
1654544010000|2022-06-06 19:33:30|94333.8|94308.8|94327.6|94302.6|94334.2|94309.2|94327|94302|48
1654544020000|2022-06-06 19:33:40|94328.3|94303.3|94331.3|94306.3|94333.2|94308.2|94327.4|94302.4|32
1654544030000|2022-06-06 19:33:50|94331.1|94306.1|94342.5|94292.5|94343|94307.9|94321.6|94287.7|39
1654544040000|2022-06-06 19:34:00|94342.4|94292.4|94327.4|94302.4|94342.7|94308.3|94322.9|94291.3|53
1654544050000|2022-06-06 19:34:10|94327.3|94302.3|94335.3|94310.3|94336.6|94311.6|94326.5|94301.5|48
1654544060000|2022-06-06 19:34:20|94335.5|94310.5|94334|94309|94335.9|94310.9|94332.2|94307.2|39
1654544070000|2022-06-06 19:34:30|94334.6|94309.6|94332.5|94307.5|94335.1|94310.1|94331.5|94306.5|26
1654544080000|2022-06-06 19:34:40|94332.3|94307.3|94332.2|94307.2|94336.3|94311.3|94331|94306|38
1654544090000|2022-06-06 19:34:50|94331.9|94306.9|94330.8|94305.8|94350.2|94311.1|94330.8|94299.9|44
1654544100000|2022-06-06 19:35:00|94330.9|94305.9|94341.3|94291.3|94351.5|94314.6|94330.9|94291.3|58
1654544110000|2022-06-06 19:35:10|94340.8|94290.8|94329.5|94304.5|94350|94312.3|94329.5|94290.8|30
1654544120000|2022-06-06 19:35:20|94329.7|94304.7|94334.2|94309.2|94336.4|94311.4|94328.8|94303.8|38
1654544130000|2022-06-06 19:35:30|94335|94310|94335.5|94310.5|94352.6|94315.1|94332.6|94294.8|49
1654544140000|2022-06-06 19:35:40|94336.7|94311.7|94336.6|94311.6|94351.5|94314.8|94331.9|94295.2|42
1654544150000|2022-06-06 19:35:50|94335.8|94310.8|94332.3|94307.3|94352.1|94318.2|94330.7|94296.4|63
1654544160000|2022-06-06 19:36:00|94332.1|94307.1|94335.9|94310.9|94339.1|94314.1|94331.6|94306.6|40
1654544170000|2022-06-06 19:36:10|94335.2|94310.2|94336.5|94311.5|94337.9|94312.9|94332|94307|35
1654544180000|2022-06-06 19:36:20|94333.5|94308.5|94336.9|94311.9|94350.2|94312.5|94332.6|94296.3|31
1654544190000|2022-06-06 19:36:30|94350.6|94300.6|94334.9|94309.9|94350.6|94315.5|94331.8|94294.6|37
1654544200000|2022-06-06 19:36:40|94335.7|94310.7|94339|94314|94351.2|94314.2|94330.8|94297.8|35
1654544210000|2022-06-06 19:36:50|94338.5|94313.5|94340.4|94315.4|94352.8|94316.1|94336.2|94302.4|32
1654544220000|2022-06-06 19:37:00|94340.2|94315.2|94338.4|94313.4|94355.7|94318.8|94336.5|94300.4|44
1654544230000|2022-06-06 19:37:10|94338.3|94313.3|94338.1|94313.1|94352.5|94316.6|94335.2|94301.4|33
1654544240000|2022-06-06 19:37:20|94338.9|94313.9|94340.2|94315.2|94341.1|94316.1|94336.8|94311.8|32
1654544250000|2022-06-06 19:37:30|94340|94315|94350.1|94300.1|94353.3|94315.1|94334.2|94299.8|27
1654544260000|2022-06-06 19:37:40|94353.9|94303.9|94337.6|94312.6|94353.9|94315.6|94335.7|94303.9|14
1654544270000|2022-06-06 19:37:50|94336.4|94311.4|94343.7|94318.7|94356.1|94318.7|94336.4|94304.3|38
1654544280000|2022-06-06 19:38:00|94340.6|94315.6|94343.1|94318.1|94344.5|94319.5|94332.5|94307.5|37
1654544290000|2022-06-06 19:38:10|94342.9|94317.9|94340.5|94315.5|94343.8|94318.8|94335.4|94310.4|23
1654544300000|2022-06-06 19:38:20|94340.2|94315.2|94340.8|94315.8|94342.3|94317.3|94336.6|94311.6|27
1654544310000|2022-06-06 19:38:30|94341.1|94316.1|94338.3|94313.3|94341.1|94316.1|94338.1|94313.1|18
1654544320000|2022-06-06 19:38:40|94338.2|94313.2|94334.8|94309.8|94338.2|94313.2|94332.6|94307.6|32
1654544330000|2022-06-06 19:38:50|94334.9|94309.9|94332.8|94307.8|94336|94311|94329.9|94304.9|35
1654544340000|2022-06-06 19:39:00|94332.7|94307.7|94332.6|94307.6|94351.6|94313.1|94330.4|94293.5|41
1654544350000|2022-06-06 19:39:10|94335.7|94310.7|94335.8|94310.8|94338.6|94313.6|94331.4|94306.4|40
1654544360000|2022-06-06 19:39:20|94335.4|94310.4|94339.3|94314.3|94353.2|94315.1|94335.4|94302.3|24
1654544370000|2022-06-06 19:39:30|94339.4|94314.4|94334.7|94309.7|94352.4|94314.6|94329.9|94301.1|26
1654544380000|2022-06-06 19:39:40|94337.1|94312.1|94352.2|94302.2|94352.2|94313.1|94333.7|94292.8|35
1654544390000|2022-06-06 19:39:50|94350.5|94300.5|94339|94314|94350.5|94314.4|94333.8|94300.5|34
1654544400000|2022-06-06 19:40:00|94331.4|94306.4|94350.1|94300.1|94352.3|94313.5|94330.6|94299.5|44
1654544410000|2022-06-06 19:40:10|94350.7|94300.7|94339.9|94314.9|94351.3|94314.9|94333.7|94300.4|42
1654544420000|2022-06-06 19:40:20|94339.5|94314.5|94332.3|94307.3|94340.2|94315.2|94331.2|94306.2|45
1654544430000|2022-06-06 19:40:30|94332.7|94307.7|94337.7|94312.7|94351.9|94312.7|94331.8|94296.4|36
1654544440000|2022-06-06 19:40:40|94337.5|94312.5|94349.3|94299.3|94357.2|94314.5|94337.5|94295.6|54
1654544450000|2022-06-06 19:40:50|94353|94303|94351.6|94301.6|94356.2|94306.2|94345.8|94295.8|70
1654544460000|2022-06-06 19:41:00|94351.8|94301.8|94351|94301|94355.6|94305.6|94349.3|94299.3|39
1654544470000|2022-06-06 19:41:10|94351.4|94301.4|94345.5|94295.5|94353.4|94314.4|94337.1|94289.9|46
1654544480000|2022-06-06 19:41:20|94345.7|94295.7|94339.1|94314.1|94349.1|94317.1|94334.4|94294.3|56
1654544490000|2022-06-06 19:41:30|94339.3|94314.3|94335.2|94310.2|94349|94314.3|94333.5|94294.9|44
1654544500000|2022-06-06 19:41:40|94336.3|94311.3|94333|94308|94336.6|94311.6|94332.8|94307.8|34
1654544510000|2022-06-06 19:41:50|94332.9|94307.9|94334.1|94309.1|94339.2|94314.2|94332.9|94307.9|33
1654544520000|2022-06-06 19:42:00|94334.6|94309.6|94334|94309|94336.5|94311.5|94333.6|94308.6|17
1654544530000|2022-06-06 19:42:10|94333.6|94308.6|94339.1|94314.1|94345.2|94314.1|94333.1|94295.2|47
1654544540000|2022-06-06 19:42:20|94336.4|94311.4|94336.5|94311.5|94338|94313|94332.3|94307.3|48
1654544550000|2022-06-06 19:42:30|94336.1|94311.1|94334.4|94309.4|94337.4|94312.4|94331.1|94306.1|42
1654544560000|2022-06-06 19:42:40|94333.9|94308.9|94335.4|94310.4|94335.7|94310.7|94332.4|94307.4|33
1654544570000|2022-06-06 19:42:50|94335.1|94310.1|94327.3|94302.3|94346|94312.1|94327.3|94293.7|46
1654544580000|2022-06-06 19:43:00|94327.6|94302.6|94343|94293|94348.4|94305.7|94327.6|94292.2|46
1654544590000|2022-06-06 19:43:10|94343.2|94293.2|94332|94307|94346.1|94307.5|94329|94289.8|31
1654544600000|2022-06-06 19:43:20|94331.9|94306.9|94331.1|94306.1|94347.2|94308.7|94328.1|94290.5|54
1654544610000|2022-06-06 19:43:30|94332|94307|94329.7|94304.7|94332.5|94307.5|94329.1|94304.1|34
1654544620000|2022-06-06 19:43:40|94330.1|94305.1|94331.5|94306.5|94332.8|94307.8|94329.1|94304.1|25
1654544630000|2022-06-06 19:43:50|94332.3|94307.3|94334.2|94309.2|94334.2|94309.2|94329.9|94304.9|31
1654544640000|2022-06-06 19:44:00|94331.1|94306.1|94333|94308|94336|94311|94330.5|94305.5|35
1654544650000|2022-06-06 19:44:10|94332.9|94307.9|94334|94309|94335.1|94310.1|94332.7|94307.7|21
1654544660000|2022-06-06 19:44:20|94333.8|94308.8|94329.2|94304.2|94334.4|94309.4|94324.1|94299.1|43
1654544670000|2022-06-06 19:44:30|94328.6|94303.6|94326.8|94301.8|94329.2|94304.2|94326|94301|28
1654544680000|2022-06-06 19:44:40|94326.9|94301.9|94327.9|94302.9|94328.2|94303.2|94326.9|94301.9|11
1654544690000|2022-06-06 19:44:50|94328.1|94303.1|94322.4|94297.4|94328.3|94303.3|94322.1|94297.1|29
1654544700000|2022-06-06 19:45:00|94322.7|94297.7|94321.4|94296.4|94325.8|94300.8|94320.7|94295.7|58
1654544710000|2022-06-06 19:45:10|94321.2|94296.2|94325|94300|94338.2|94300.3|94321.2|94283.8|39
1654544720000|2022-06-06 19:45:20|94322.3|94297.3|94324.4|94299.4|94340.3|94304.8|94318.9|94281.2|35
1654544730000|2022-06-06 19:45:30|94322.8|94297.8|94328.2|94303.2|94328.2|94303.2|94322.8|94297.8|14
1654544740000|2022-06-06 19:45:40|94328.4|94303.4|94321.3|94296.3|94332.7|94303.4|94317.7|94281.5|26
1654544750000|2022-06-06 19:45:50|94321.9|94296.9|94321.8|94296.8|94322.7|94297.7|94320.6|94295.6|21
1654544760000|2022-06-06 19:46:00|94321.9|94296.9|94320.9|94295.9|94323.1|94298.1|94319.1|94294.1|25
1654544770000|2022-06-06 19:46:10|94321|94296|94315.6|94290.6|94333.4|94299.8|94313.5|94281.8|41
1654544780000|2022-06-06 19:46:20|94316.5|94291.5|94316.9|94291.9|94319.6|94294.6|94312.7|94287.7|42
1654544790000|2022-06-06 19:46:30|94316.8|94291.8|94315.2|94290.2|94316.9|94291.9|94309.9|94284.9|26
1654544800000|2022-06-06 19:46:40|94314.2|94289.2|94316.6|94291.6|94318.4|94293.4|94312.6|94287.6|32
1654544810000|2022-06-06 19:46:50|94332|94282|94324|94274|94334.4|94292.9|94313.6|94270.2|47
1654544820000|2022-06-06 19:47:00|94325.7|94275.7|94315.5|94290.5|94336|94294.5|94312.4|94275.7|52
1654544830000|2022-06-06 19:47:10|94315.6|94290.6|94328.5|94278.5|94333.4|94291|94314.4|94274.8|36
1654544840000|2022-06-06 19:47:20|94328.9|94278.9|94310.3|94285.3|94329|94288|94310.3|94269.2|35
1654544850000|2022-06-06 19:47:30|94311.6|94286.6|94318.8|94293.8|94337.8|94295.3|94311.6|94275.7|48
1654544860000|2022-06-06 19:47:40|94318.1|94293.1|94328.5|94278.5|94333.3|94295.2|94313.1|94277.2|52
1654544870000|2022-06-06 19:47:50|94327.6|94277.6|94328.2|94278.2|94331.9|94289|94311|94270.2|53
1654544880000|2022-06-06 19:48:00|94328.1|94278.1|94316.7|94291.7|94337.4|94294.3|94311.6|94278.1|43
1654544890000|2022-06-06 19:48:10|94316.2|94291.2|94313.3|94288.3|94331.4|94292.4|94312.9|94277.7|34
1654544900000|2022-06-06 19:48:20|94313.2|94288.2|94331.3|94281.3|94339.8|94300.6|94313.1|94280.3|31
1654544910000|2022-06-06 19:48:30|94336.6|94286.6|94323.1|94298.1|94336.6|94298.2|94319.1|94281.2|41
1654544920000|2022-06-06 19:48:40|94323.4|94298.4|94323.1|94298.1|94335.6|94300.8|94321.5|94285.6|20
1654544930000|2022-06-06 19:48:50|94323.2|94298.2|94322.7|94297.7|94326.1|94301.1|94320.6|94295.6|39
1654544940000|2022-06-06 19:49:00|94323|94298|94322|94297|94339.8|94298.6|94319.5|94281.1|43
1654544950000|2022-06-06 19:49:10|94322.1|94297.1|94331|94281|94336.3|94297.6|94318.3|94281|45
1654544960000|2022-06-06 19:49:20|94331.1|94281.1|94334.7|94284.7|94336.7|94286.7|94331.1|94281.1|38
1654544970000|2022-06-06 19:49:30|94334.8|94284.8|94334.5|94284.5|94334.8|94284.8|94334.5|94284.5|6
1654544980000|2022-06-06 19:49:40|94334.6|94284.6|94311.3|94286.3|94334.6|94297.4|94310.4|94284.6|31
1654544990000|2022-06-06 19:49:50|94310.5|94285.5|94311.3|94286.3|94314|94289|94309.8|94284.8|39
1654545000000|2022-06-06 19:50:00|94313.4|94288.4|94330.8|94280.8|94332.2|94289.7|94311.7|94271.4|58
1654545010000|2022-06-06 19:50:10|94329.4|94279.4|94316.9|94291.9|94333.4|94294.4|94313.3|94276.6|58
1654545020000|2022-06-06 19:50:20|94316.5|94291.5|94318.4|94293.4|94333.4|94293.5|94315.4|94279.6|42
1654545030000|2022-06-06 19:50:30|94318.5|94293.5|94312|94287|94318.6|94293.6|94309|94284|42
1654545040000|2022-06-06 19:50:40|94311.7|94286.7|94310.5|94285.5|94327.1|94288.4|94308.4|94271.3|46
1654545050000|2022-06-06 19:50:50|94310.8|94285.8|94313.4|94288.4|94327.5|94292.4|94309|94271.2|43
1654545060000|2022-06-06 19:51:00|94311.9|94286.9|94312.8|94287.8|94313.9|94288.9|94310.6|94285.6|33
1654545070000|2022-06-06 19:51:10|94313|94288|94314.2|94289.2|94315.1|94290.1|94311|94286|22
1654545080000|2022-06-06 19:51:20|94310.7|94285.7|94312.6|94287.6|94323.9|94291.3|94308|94271.4|41
1654545090000|2022-06-06 19:51:30|94312.7|94287.7|94324.3|94274.3|94326.3|94287.7|94308.5|94272.7|38
1654545100000|2022-06-06 19:51:40|94324.4|94274.4|94309.2|94284.2|94324.8|94289.3|94309.1|94268.5|40
1654545110000|2022-06-06 19:51:50|94306.8|94281.8|94309.3|94284.3|94310|94285|94306.8|94281.8|16
1654545120000|2022-06-06 19:52:00|94309.5|94284.5|94313.8|94288.8|94323.9|94289.7|94308.7|94273.2|39
1654545130000|2022-06-06 19:52:10|94312.4|94287.4|94311.2|94286.2|94313.9|94288.9|94311.1|94286.1|23
1654545140000|2022-06-06 19:52:20|94310.6|94285.6|94311.3|94286.3|94311.6|94286.6|94310.3|94285.3|19
1654545150000|2022-06-06 19:52:30|94311.5|94286.5|94336.5|94286.5|94338.5|94297|94311|94282.4|43
1654545160000|2022-06-06 19:52:40|94336.2|94286.2|94334|94284|94338|94300|94322.3|94283.8|35
1654545170000|2022-06-06 19:52:50|94333.8|94283.8|94335.2|94285.2|94337.7|94298.4|94320.8|94283.8|46
1654545180000|2022-06-06 19:53:00|94335|94285|94320.2|94295.2|94335.1|94296.7|94317.4|94280.3|39
1654545190000|2022-06-06 19:53:10|94319.2|94294.2|94319.3|94294.3|94321.3|94296.3|94319|94294|22
1654545200000|2022-06-06 19:53:20|94319.1|94294.1|94330|94280|94330|94295|94316|94277.2|16
1654545210000|2022-06-06 19:53:30|94329.4|94279.4|94313.2|94288.2|94329.4|94289.7|94312.2|94274.2|33
1654545220000|2022-06-06 19:53:40|94313.3|94288.3|94326.6|94276.6|94332.8|94288.3|94311.3|94275.9|33
1654545230000|2022-06-06 19:53:50|94327|94277|94324.8|94274.8|94327|94289.7|94310.5|94274.8|23
1654545240000|2022-06-06 19:54:00|94325|94275|94329.5|94279.5|94330.1|94287.4|94312.4|94270.9|31
1654545250000|2022-06-06 19:54:10|94329.6|94279.6|94329.1|94279.1|94332.6|94282.6|94329.1|94279.1|40
1654545260000|2022-06-06 19:54:20|94329.2|94279.2|94321.2|94296.2|94339.4|94296.5|94318.5|94279.2|30
1654545270000|2022-06-06 19:54:30|94321.3|94296.3|94322.2|94297.2|94333.8|94297.9|94320.1|94281.9|34
1654545280000|2022-06-06 19:54:40|94320.1|94295.1|94330.5|94280.5|94331.1|94295.1|94317.8|94277|39
1654545290000|2022-06-06 19:54:50|94330|94280|94328.6|94278.6|94330|94294.1|94318|94271.9|31
1654545300000|2022-06-06 19:55:00|94327.6|94277.6|94318|94293|94334|94297.9|94316.7|94277.6|39
1654545310000|2022-06-06 19:55:10|94317.6|94292.6|94318.8|94293.8|94332.6|94293.9|94316.7|94280.6|44
1654545320000|2022-06-06 19:55:20|94318.6|94293.6|94330.6|94280.6|94331.6|94293.6|94318.1|94279.9|19
1654545330000|2022-06-06 19:55:30|94330.7|94280.7|94329.7|94279.7|94331|94281|94328.8|94278.8|23
1654545340000|2022-06-06 19:55:40|94329.8|94279.8|94320.2|94295.2|94338.9|94296.6|94319.3|94279.2|45
1654545350000|2022-06-06 19:55:50|94321.3|94296.3|94321.4|94296.4|94321.4|94296.4|94320.6|94295.6|25
1654545360000|2022-06-06 19:56:00|94320.9|94295.9|94340.4|94290.4|94340.4|94299.5|94320.9|94290.4|29
1654545370000|2022-06-06 19:56:10|94341.1|94291.1|94332.6|94282.6|94342.2|94297.2|94320.1|94279|50
1654545380000|2022-06-06 19:56:20|94331.3|94281.3|94333.6|94283.6|94338.6|94288.6|94331.3|94281.3|44
1654545390000|2022-06-06 19:56:30|94320.2|94295.2|94318.2|94293.2|94320.2|94295.2|94318.2|94293.2|9
1654545400000|2022-06-06 19:56:40|94318.3|94293.3|94321.5|94296.5|94321.7|94296.7|94317.9|94292.9|18
1654545410000|2022-06-06 19:56:50|94321.8|94296.8|94318.6|94293.6|94342|94296.8|94318.4|94276.8|41
1654545420000|2022-06-06 19:57:00|94318.7|94293.7|94332.3|94282.3|94335.4|94296.6|94317.5|94281.7|35
1654545430000|2022-06-06 19:57:10|94332.2|94282.2|94328.6|94278.6|94334.2|94294.5|94316.4|94278.5|39
1654545440000|2022-06-06 19:57:20|94324.8|94274.8|94324.9|94274.9|94332.4|94282.4|94318|94268|50
1654545450000|2022-06-06 19:57:30|94325.2|94275.2|94314.3|94289.3|94325.4|94289.5|94312|94275.1|31
1654545460000|2022-06-06 19:57:40|94314.6|94289.6|94318.4|94293.4|94332.9|94295.5|94313.5|94281.2|47
1654545470000|2022-06-06 19:57:50|94318.5|94293.5|94320.6|94295.6|94333.4|94297.6|94318.1|94279.6|22
1654545480000|2022-06-06 19:58:00|94320|94295|94332.5|94282.5|94332.8|94296.5|94314.6|94277.2|32
1654545490000|2022-06-06 19:58:10|94331.2|94281.2|94319.5|94294.5|94331.5|94296.6|94317.4|94281.2|34
1654545500000|2022-06-06 19:58:20|94319.7|94294.7|94318.9|94293.9|94319.9|94294.9|94318.5|94293.5|15
1654545510000|2022-06-06 19:58:30|94330.2|94280.2|94328.9|94278.9|94331.2|94281.2|94327.5|94277.5|19
1654545520000|2022-06-06 19:58:40|94329.2|94279.2|94317.8|94292.8|94333.9|94295.4|94317.7|94279.2|30
1654545530000|2022-06-06 19:58:50|94318|94293|94321.9|94296.9|94331.5|94296.9|94318|94281.4|21
1654545540000|2022-06-06 19:59:00|94321.8|94296.8|94321.1|94296.1|94323.3|94298.3|94316.6|94291.6|56
1654545550000|2022-06-06 19:59:10|94320.8|94295.8|94319.6|94294.6|94321.8|94296.8|94318.4|94293.4|50
1654545560000|2022-06-06 19:59:20|94320.1|94295.1|94316|94291|94321.1|94296.1|94316|94291|36
1654545570000|2022-06-06 19:59:30|94315.8|94290.8|94316.5|94291.5|94318.6|94293.6|94313.2|94288.2|33
1654545580000|2022-06-06 19:59:40|94316.7|94291.7|94318.7|94293.7|94319.9|94294.9|94315.9|94290.9|43
1654545590000|2022-06-06 19:59:50|94319|94294|94319.5|94294.5|94321.3|94296.3|94318.4|94293.4|54
1654545600000|2022-06-06 20:00:00|94323.5|94298.5|94323.3|94298.3|94324.5|94299.5|94320.8|94295.8|43
1654545610000|2022-06-06 20:00:10|94323.1|94298.1|94322.1|94297.1|94323.1|94298.1|94319.4|94294.4|37
1654545620000|2022-06-06 20:00:20|94322.6|94297.6|94322.5|94297.5|94324.1|94299.1|94322.5|94297.5|24
1654545630000|2022-06-06 20:00:30|94321.5|94296.5|94320.8|94295.8|94322.6|94297.6|94320.3|94295.3|22
1654545640000|2022-06-06 20:00:40|94320.9|94295.9|94321.7|94296.7|94323|94298|94319.8|94294.8|29
1654545650000|2022-06-06 20:00:50|94320.7|94295.7|94320.4|94295.4|94322.3|94297.3|94320|94295|22
1654545660000|2022-06-06 20:01:00|94320.8|94295.8|94327.6|94302.6|94327.8|94302.8|94319.8|94294.8|37
1654545670000|2022-06-06 20:01:10|94327.4|94302.4|94323.6|94298.6|94342.1|94302.6|94322.1|94286.9|44
1654545680000|2022-06-06 20:01:20|94323.4|94298.4|94323.6|94298.6|94328.7|94303.7|94322.4|94297.4|44
1654545690000|2022-06-06 20:01:30|94323.4|94298.4|94324.9|94299.9|94340.9|94305.3|94323|94288.9|44
1654545700000|2022-06-06 20:01:40|94324.6|94299.6|94321.6|94296.6|94332.7|94302.5|94321.1|94282.5|40
1654545710000|2022-06-06 20:01:50|94322.3|94297.3|94321.3|94296.3|94322.5|94297.5|94321.2|94296.2|21
1654545720000|2022-06-06 20:02:00|94320.9|94295.9|94323.3|94298.3|94323.6|94298.6|94320.9|94295.9|19
1654545730000|2022-06-06 20:02:10|94323.1|94298.1|94327.1|94302.1|94327.1|94302.1|94322.4|94297.4|17
1654545740000|2022-06-06 20:02:20|94326.8|94301.8|94328.3|94303.3|94329.2|94304.2|94326.1|94301.1|35
1654545750000|2022-06-06 20:02:30|94328.5|94303.5|94329.3|94304.3|94331.9|94306.9|94328.5|94303.5|20
1654545760000|2022-06-06 20:02:40|94329.5|94304.5|94331.3|94306.3|94331.9|94306.9|94328.6|94303.6|31
1654545770000|2022-06-06 20:02:50|94331.5|94306.5|94335.7|94310.7|94339.4|94314.4|94331.5|94306.5|32
1654545780000|2022-06-06 20:03:00|94336.1|94311.1|94350.5|94300.5|94351.8|94318.7|94335.1|94295.7|26
1654545790000|2022-06-06 20:03:10|94350.7|94300.7|94351.5|94301.5|94352.4|94302.4|94349.6|94299.6|21
1654545800000|2022-06-06 20:03:20|94351.3|94301.3|94348.9|94298.9|94352.6|94302.6|94348.9|94298.9|21
1654545810000|2022-06-06 20:03:30|94348.5|94298.5|94338.5|94313.5|94354.7|94313.5|94334|94296.1|36
1654545820000|2022-06-06 20:03:40|94338|94313|94342.3|94292.3|94347.1|94314.1|94329.2|94289.2|35
1654545830000|2022-06-06 20:03:50|94342.4|94292.4|94329.6|94304.6|94342.4|94305.9|94328|94292|18
1654545840000|2022-06-06 20:04:00|94328.7|94303.7|94325.4|94300.4|94339|94303.7|94324.7|94286.7|19
1654545850000|2022-06-06 20:04:10|94325|94300|94339|94289|94339|94303.7|94325|94288.8|16
1654545860000|2022-06-06 20:04:20|94339.2|94289.2|94326.6|94301.6|94342.8|94301.9|94326.2|94288.5|11
1654545870000|2022-06-06 20:04:30|94330.4|94305.4|94330.1|94305.1|94345|94307.1|94328.6|94291.7|23
1654545880000|2022-06-06 20:04:40|94329.7|94304.7|94339.2|94289.2|94339.2|94304.7|94326.1|94288.9|11
1654545890000|2022-06-06 20:04:50|94339.1|94289.1|94339.9|94289.9|94339.9|94289.9|94338.9|94288.9|11
1654545900000|2022-06-06 20:05:00|94340|94290|94327.6|94302.6|94340.1|94303.3|94326.9|94290|9
1654545910000|2022-06-06 20:05:10|94327.4|94302.4|94327.9|94302.9|94327.9|94302.9|94327.4|94302.4|4
1654545920000|2022-06-06 20:05:20|94328|94303|94327.3|94302.3|94328.9|94303.9|94327.3|94302.3|8
1654545930000|2022-06-06 20:05:30|94327.7|94302.7|94340.4|94290.4|94340.6|94303.7|94327.7|94290.1|9
1654545940000|2022-06-06 20:05:40|94340.6|94290.6|94341.1|94291.1|94341.1|94291.1|94340.1|94290.1|7
1654545950000|2022-06-06 20:05:50|94340.9|94290.9|94328.5|94303.5|94341|94303.5|94328.1|94290.2|7
1654545960000|2022-06-06 20:06:00|94329|94304|94327.3|94302.3|94329|94304|94326.8|94301.8|11
1654545970000|2022-06-06 20:06:10|94327.5|94302.5|94327|94302|94327.5|94302.5|94326.8|94301.8|7
1654545980000|2022-06-06 20:06:20|94326.5|94301.5|94339|94289|94339.9|94301.5|94326.5|94289|15
1654545990000|2022-06-06 20:06:30|94339.5|94289.5|94329|94304|94339.8|94304.9|94328.9|94288.7|16
1654546000000|2022-06-06 20:06:40|94329.5|94304.5|94320.8|94295.8|94343.3|94304.5|94320.8|94286.9|20
1654546010000|2022-06-06 20:06:50|94323.6|94298.6|94333.6|94283.6|94340.4|94298.6|94323.6|94283.4|21
1654546020000|2022-06-06 20:07:00|94333.4|94283.4|94334.8|94284.8|94334.8|94284.8|94333.4|94283.4|11
1654546030000|2022-06-06 20:07:10|94334.7|94284.7|94321|94296|94344.4|94303|94316.9|94284.7|34
1654546040000|2022-06-06 20:07:20|94318.6|94293.6|94320.8|94295.8|94338.9|94302.1|94318.6|94288.9|20
1654546050000|2022-06-06 20:07:30|94321.1|94296.1|94321.2|94296.2|94339.2|94300|94320|94287.5|18
1654546060000|2022-06-06 20:07:40|94327.7|94302.7|94323|94298|94336.3|94302.7|94317.1|94286.3|27
1654546070000|2022-06-06 20:07:50|94321.8|94296.8|94319.3|94294.3|94322.1|94297.1|94319.3|94294.3|7
1654546080000|2022-06-06 20:08:00|94319.1|94294.1|94319.9|94294.9|94321.4|94296.4|94319.1|94294.1|7
1654546090000|2022-06-06 20:08:10|94319.2|94294.2|94323.2|94298.2|94323.5|94298.5|94319.2|94294.2|9
1654546100000|2022-06-06 20:08:20|94322.9|94297.9|94322.5|94297.5|94323.3|94298.3|94321.9|94296.9|14
1654546110000|2022-06-06 20:08:30|94321.8|94296.8|94325.5|94300.5|94325.8|94300.8|94321|94296|11
1654546120000|2022-06-06 20:08:40|94323.5|94298.5|94322.6|94297.6|94323.5|94298.5|94321.4|94296.4|10
1654546130000|2022-06-06 20:08:50|94323.5|94298.5|94326.2|94301.2|94341.8|94305.8|94323.5|94291.8|18
1654546140000|2022-06-06 20:09:00|94326|94301|94329|94304|94333.5|94308.5|94326|94301|48
1654546150000|2022-06-06 20:09:10|94328.6|94303.6|94325.4|94300.4|94350.5|94310.4|94325.4|94300.4|26
1654546160000|2022-06-06 20:09:20|94325|94300|94323.9|94298.9|94325.5|94300.5|94323.9|94298.9|12
1654546170000|2022-06-06 20:09:30|94325.3|94300.3|94328.4|94303.4|94330.5|94305.5|94325.3|94300.3|17
1654546180000|2022-06-06 20:09:40|94328.9|94303.9|94326.8|94301.8|94329.2|94304.2|94326.3|94301.3|8
1654546190000|2022-06-06 20:09:50|94326.7|94301.7|94328.2|94303.2|94332.2|94307.2|94326.7|94301.7|8
1654546200000|2022-06-06 20:10:00|94329.1|94304.1|94330|94305|94331|94306|94327.4|94302.4|29
1654546210000|2022-06-06 20:10:10|94329.1|94304.1|94328.6|94303.6|94330.2|94305.2|94327.4|94302.4|42
1654546220000|2022-06-06 20:10:20|94328.7|94303.7|94326.1|94301.1|94329.4|94304.4|94325.2|94300.2|46
1654546230000|2022-06-06 20:10:30|94329.2|94304.2|94321.8|94296.8|94329.2|94304.2|94320|94295|53
1654546240000|2022-06-06 20:10:40|94319.8|94294.8|94316.6|94291.6|94337.8|94298.1|94316.4|94287.6|42
1654546250000|2022-06-06 20:10:50|94315.8|94290.8|94315.3|94290.3|94320.1|94295.1|94315|94290|58
1654546260000|2022-06-06 20:11:00|94315.1|94290.1|94314.2|94289.2|94315.4|94290.4|94314.2|94289.2|24
1654546270000|2022-06-06 20:11:10|94314.6|94289.6|94315.6|94290.6|94316.3|94291.3|94312.6|94287.6|18
1654546280000|2022-06-06 20:11:20|94317|94292|94315.3|94290.3|94317|94292|94313.4|94288.4|23
1654546290000|2022-06-06 20:11:30|94315|94290|94317.6|94292.6|94317.6|94292.6|94314.8|94289.8|11
1654546300000|2022-06-06 20:11:40|94317.1|94292.1|94316.8|94291.8|94317.8|94292.8|94316.2|94291.2|15
1654546310000|2022-06-06 20:11:50|94316.7|94291.7|94315.9|94290.9|94317|94292|94315.3|94290.3|13
1654546320000|2022-06-06 20:12:00|94315.3|94290.3|94318|94293|94320.6|94295.6|94315.3|94290.3|24
1654546330000|2022-06-06 20:12:10|94318.6|94293.6|94318.1|94293.1|94322.1|94297.1|94316.6|94291.6|16
1654546340000|2022-06-06 20:12:20|94319.1|94294.1|94319.9|94294.9|94329.5|94304.5|94318|94293|40
1654546350000|2022-06-06 20:12:30|94319.8|94294.8|94316.8|94291.8|94323.1|94298.1|94316.8|94291.8|35
1654546360000|2022-06-06 20:12:40|94317.6|94292.6|94316.5|94291.5|94318|94293|94316.1|94291.1|14
1654546370000|2022-06-06 20:12:50|94315|94290|94316.7|94291.7|94317.7|94292.7|94315|94290|22
1654546380000|2022-06-06 20:13:00|94316.4|94291.4|94318.9|94293.9|94319.5|94294.5|94316.4|94291.4|13
1654546390000|2022-06-06 20:13:10|94319.7|94294.7|94320.7|94295.7|94321.2|94296.2|94319.7|94294.7|12
1654546400000|2022-06-06 20:13:20|94320.6|94295.6|94319|94294|94320.8|94295.8|94319|94294|11
1654546410000|2022-06-06 20:13:30|94319.3|94294.3|94321.6|94296.6|94326.6|94301.6|94319.3|94294.3|34
1654546420000|2022-06-06 20:13:40|94320.3|94295.3|94317.3|94292.3|94320.3|94295.3|94314.5|94289.5|18
1654546430000|2022-06-06 20:13:50|94316.5|94291.5|94318.6|94293.6|94318.6|94293.6|94316.5|94291.5|3
1654546440000|2022-06-06 20:14:00|94318.4|94293.4|94318.7|94293.7|94318.7|94293.7|94317.1|94292.1|10
1654546450000|2022-06-06 20:14:10|94318.8|94293.8|94315.4|94290.4|94319.6|94294.6|94315.4|94290.4|15
1654546460000|2022-06-06 20:14:20|94315.2|94290.2|94318.6|94293.6|94325.8|94300.8|94315.2|94290.2|22
1654546470000|2022-06-06 20:14:30|94317.4|94292.4|94318.7|94293.7|94325.8|94300.8|94317.4|94292.4|36
1654546480000|2022-06-06 20:14:40|94319.6|94294.6|94318.9|94293.9|94319.6|94294.6|94318.6|94293.6|7
1654546490000|2022-06-06 20:14:50|94319.1|94294.1|94314.9|94289.9|94319.6|94294.6|94314.7|94289.7|27
1654546500000|2022-06-06 20:15:00|94314.5|94289.5|94314.3|94289.3|94314.6|94289.6|94312.9|94287.9|29
1654546510000|2022-06-06 20:15:10|94314.4|94289.4|94314.6|94289.6|94314.6|94289.6|94312.9|94287.9|14
1654546520000|2022-06-06 20:15:20|94314.4|94289.4|94313.7|94288.7|94317.1|94292.1|94313|94288|18
1654546530000|2022-06-06 20:15:30|94313.9|94288.9|94314.9|94289.9|94314.9|94289.9|94313.2|94288.2|13
1654546540000|2022-06-06 20:15:40|94314.5|94289.5|94313.9|94288.9|94314.5|94289.5|94313.3|94288.3|5
1654546550000|2022-06-06 20:15:50|94314.9|94289.9|94316.2|94291.2|94317.5|94292.5|94313.6|94288.6|15
1654546560000|2022-06-06 20:16:00|94316.7|94291.7|94309.1|94284.1|94316.7|94291.7|94309.1|94284.1|30
1654546570000|2022-06-06 20:16:10|94309.2|94284.2|94308.7|94283.7|94309.6|94284.6|94308.1|94283.1|14
1654546580000|2022-06-06 20:16:20|94308.8|94283.8|94308|94283|94308.8|94283.8|94307.8|94282.8|8
1654546590000|2022-06-06 20:16:30|94307.7|94282.7|94307.4|94282.4|94308|94283|94307.1|94282.1|9
1654546600000|2022-06-06 20:16:40|94307.3|94282.3|94308.8|94283.8|94322.6|94285.5|94306.8|94271|14
1654546610000|2022-06-06 20:16:50|94308.7|94283.7|94309.4|94284.4|94309.4|94284.4|94308.7|94283.7|5
1654546620000|2022-06-06 20:17:00|94308.9|94283.9|94321.4|94271.4|94321.4|94286.6|94308.9|94271.4|24
1654546630000|2022-06-06 20:17:10|94321|94271|94309.1|94284.1|94321|94284.5|94308.6|94271|12
1654546640000|2022-06-06 20:17:20|94309.2|94284.2|94309.7|94284.7|94309.7|94284.7|94308.3|94283.3|9
1654546650000|2022-06-06 20:17:30|94309.8|94284.8|94310.1|94285.1|94310.3|94285.3|94309.8|94284.8|6
1654546660000|2022-06-06 20:17:40|94309.7|94284.7|94309.5|94284.5|94309.7|94284.7|94309|94284|15
1654546670000|2022-06-06 20:17:50|94309.8|94284.8|94309|94284|94310|94285|94308.4|94283.4|11
1654546680000|2022-06-06 20:18:00|94309.2|94284.2|94306.3|94281.3|94310.3|94285.3|94305.7|94280.7|18
1654546690000|2022-06-06 20:18:10|94305.7|94280.7|94317.4|94267.4|94317.5|94281.2|94302.7|94266.1|19
1654546700000|2022-06-06 20:18:20|94317.5|94267.5|94304.1|94279.1|94318|94279.5|94304.1|94267.4|10
1654546710000|2022-06-06 20:18:30|94304.2|94279.2|94304.4|94279.4|94304.6|94279.6|94304.2|94279.2|5
1654546720000|2022-06-06 20:18:40|94305|94280|94311.3|94286.3|94313.2|94288.2|94305|94280|23
1654546730000|2022-06-06 20:18:50|94311|94286|94310.8|94285.8|94311.5|94286.5|94310.6|94285.6|11
1654546740000|2022-06-06 20:19:00|94310.6|94285.6|94311.4|94286.4|94313|94288|94310.6|94285.6|8
1654546750000|2022-06-06 20:19:10|94311.6|94286.6|94310.8|94285.8|94312.3|94287.3|94310.7|94285.7|26
1654546760000|2022-06-06 20:19:20|94311|94286|94311.5|94286.5|94311.7|94286.7|94310.6|94285.6|15
1654546770000|2022-06-06 20:19:30|94311.3|94286.3|94312|94287|94312|94287|94311.2|94286.2|10
1654546780000|2022-06-06 20:19:40|94311.4|94286.4|94309.8|94284.8|94315.8|94290.8|94309.8|94284.8|19
1654546790000|2022-06-06 20:19:50|94310.1|94285.1|94322.5|94272.5|94322.6|94285.7|94310.1|94271.9|11
1654546800000|2022-06-06 20:20:00|94322.3|94272.3|94310.7|94285.7|94322.8|94286|94310.4|94272.1|15
1654546810000|2022-06-06 20:20:10|94310.8|94285.8|94310.1|94285.1|94310.9|94285.9|94309.4|94284.4|7
1654546820000|2022-06-06 20:20:20|94310.4|94285.4|94314.6|94289.6|94314.6|94289.6|94309.9|94284.9|12
1654546830000|2022-06-06 20:20:30|94314.4|94289.4|94312.8|94287.8|94329|94289.7|94311.5|94274.3|33
1654546840000|2022-06-06 20:20:40|94313|94288|94312.5|94287.5|94313.6|94288.6|94312.1|94287.1|18
1654546850000|2022-06-06 20:20:50|94313.2|94288.2|94312.7|94287.7|94314.5|94289.5|94312.5|94287.5|18
1654546860000|2022-06-06 20:21:00|94313.4|94288.4|94311.8|94286.8|94314|94289|94310.9|94285.9|15
1654546870000|2022-06-06 20:21:10|94312.6|94287.6|94313|94288|94313.1|94288.1|94311.5|94286.5|9
1654546880000|2022-06-06 20:21:20|94314.3|94289.3|94312.8|94287.8|94314.3|94289.3|94312.8|94287.8|11
1654546890000|2022-06-06 20:21:30|94312.7|94287.7|94313.5|94288.5|94313.9|94288.9|94308.3|94283.3|13
1654546900000|2022-06-06 20:21:40|94312.1|94287.1|94312.3|94287.3|94313.2|94288.2|94312.1|94287.1|8
1654546910000|2022-06-06 20:21:50|94312.5|94287.5|94311.8|94286.8|94313.5|94288.5|94311.8|94286.8|11
1654546920000|2022-06-06 20:22:00|94311.6|94286.6|94305.4|94280.4|94315.3|94286.6|94298.5|94263.6|33
1654546930000|2022-06-06 20:22:10|94308.7|94283.7|94311.3|94286.3|94314|94289|94304.3|94279.3|50
1654546940000|2022-06-06 20:22:20|94306.5|94281.5|94309.3|94284.3|94312.9|94287.9|94303.2|94278.2|39
1654546950000|2022-06-06 20:22:30|94304.9|94279.9|94312.2|94287.2|94312.9|94287.9|94302.7|94277.7|48
1654546960000|2022-06-06 20:22:40|94312.5|94287.5|94309.4|94284.4|94316.4|94291.4|94304.2|94279.2|65
1654546970000|2022-06-06 20:22:50|94308|94283|94308.5|94283.5|94312.4|94287.4|94304.5|94279.5|46
1654546980000|2022-06-06 20:23:00|94306.1|94281.1|94307|94282|94310.2|94285.2|94303.7|94278.7|43
1654546990000|2022-06-06 20:23:10|94304|94279|94305.3|94280.3|94311.3|94286.3|94303.7|94278.7|37
1654547000000|2022-06-06 20:23:20|94308|94283|94306.3|94281.3|94309.9|94284.9|94304.9|94279.9|41
1654547010000|2022-06-06 20:23:30|94308.9|94283.9|94303.2|94278.2|94309.6|94284.6|94303|94278|41
1654547020000|2022-06-06 20:23:40|94303.1|94278.1|94303.1|94278.1|94306.9|94281.9|94299.9|94274.9|52
1654547030000|2022-06-06 20:23:50|94301.9|94276.9|94302.9|94277.9|94305.7|94280.7|94300.3|94275.3|53
1654547040000|2022-06-06 20:24:00|94303.4|94278.4|94303.7|94278.7|94305.2|94280.2|94301.7|94276.7|35
1654547050000|2022-06-06 20:24:10|94303.9|94278.9|94304.5|94279.5|94305.3|94280.3|94300.7|94275.7|39
1654547060000|2022-06-06 20:24:20|94301.6|94276.6|94304.1|94279.1|94306|94281|94299.3|94274.3|37
1654547070000|2022-06-06 20:24:30|94301.6|94276.6|94304.4|94279.4|94305.9|94280.9|94299.7|94274.7|51
1654547080000|2022-06-06 20:24:40|94300.7|94275.7|94304.9|94279.9|94306.5|94281.5|94300.7|94275.7|56
1654547090000|2022-06-06 20:24:50|94305.3|94280.3|94305.3|94280.3|94307.3|94282.3|94302.1|94277.1|57
1654547100000|2022-06-06 20:25:00|94304.3|94279.3|94302.3|94277.3|94306.7|94281.7|94300.3|94275.3|69
1654547110000|2022-06-06 20:25:10|94301|94276|94301.6|94276.6|94302.9|94277.9|94299.8|94274.8|50
1654547120000|2022-06-06 20:25:20|94299|94274|94299.9|94274.9|94305.2|94280.2|94299|94274|49
1654547130000|2022-06-06 20:25:30|94300.9|94275.9|94301.8|94276.8|94303.7|94278.7|94299.6|94274.6|50
1654547140000|2022-06-06 20:25:40|94302|94277|94302.4|94277.4|94302.8|94277.8|94300.6|94275.6|47
1654547150000|2022-06-06 20:25:50|94301.2|94276.2|94302.3|94277.3|94304.7|94279.7|94301.2|94276.2|23
1654547160000|2022-06-06 20:26:00|94303|94278|94304.4|94279.4|94305.5|94280.5|94302.6|94277.6|14
1654547170000|2022-06-06 20:26:10|94305.1|94280.1|94301.9|94276.9|94305.6|94280.6|94301.6|94276.6|11
1654547180000|2022-06-06 20:26:20|94301.8|94276.8|94300.4|94275.4|94302.4|94277.4|94300.4|94275.4|8
1654547190000|2022-06-06 20:26:30|94301.5|94276.5|94304.9|94279.9|94307.6|94282.6|94301.5|94276.5|9
1654547200000|2022-06-06 20:26:40|94304.1|94279.1|94306.1|94281.1|94306.1|94281.1|94303.6|94278.6|12
1654547210000|2022-06-06 20:26:50|94300.5|94275.5|94301.4|94276.4|94304.2|94279.2|94300.5|94275.5|9
1654547220000|2022-06-06 20:27:00|94301.1|94276.1|94301.2|94276.2|94303.6|94278.6|94300.7|94275.7|10
1654547230000|2022-06-06 20:27:10|94301.3|94276.3|94300.1|94275.1|94307|94282|94300.1|94275.1|9
1654547240000|2022-06-06 20:27:20|94303.5|94278.5|94299.4|94274.4|94303.5|94278.5|94299.4|94274.4|8
1654547250000|2022-06-06 20:27:30|94301.8|94276.8|94302.4|94277.4|94302.7|94277.7|94300.6|94275.6|5
1654547260000|2022-06-06 20:27:40|94301.7|94276.7|94302|94277|94306.2|94281.2|94301.5|94276.5|13
1654547270000|2022-06-06 20:27:50|94303.9|94278.9|94303.6|94278.6|94306.4|94281.4|94300.9|94275.9|12
1654547280000|2022-06-06 20:28:00|94304.2|94279.2|94302.9|94277.9|94304.6|94279.6|94302.4|94277.4|14
1654547290000|2022-06-06 20:28:10|94304|94279|94302.3|94277.3|94304|94279|94302.2|94277.2|13
1654547300000|2022-06-06 20:28:20|94303.7|94278.7|94303.6|94278.6|94306.2|94281.2|94302.1|94277.1|8
1654547310000|2022-06-06 20:28:30|94303.8|94278.8|94303.6|94278.6|94305.3|94280.3|94303.1|94278.1|8
1654547320000|2022-06-06 20:28:40|94304.7|94279.7|94304.1|94279.1|94306.5|94281.5|94301.1|94276.1|8
1654547330000|2022-06-06 20:28:50|94304.2|94279.2|94299.7|94274.7|94308|94283|94299.7|94274.7|14
1654547340000|2022-06-06 20:29:00|94300.4|94275.4|94304.4|94279.4|94306.4|94281.4|94300.4|94275.4|29
1654547350000|2022-06-06 20:29:10|94302.7|94277.7|94303.4|94278.4|94306|94281|94297.8|94272.8|51
1654547360000|2022-06-06 20:29:20|94303.3|94278.3|94305.1|94280.1|94307.9|94282.9|94299.9|94274.9|35
1654547370000|2022-06-06 20:29:30|94302.9|94277.9|94303.4|94278.4|94308|94283|94298|94273|55
1654547380000|2022-06-06 20:29:40|94303.8|94278.8|94305.6|94280.6|94306.7|94281.7|94300.2|94275.2|45
1654547390000|2022-06-06 20:29:50|94304.8|94279.8|94304.8|94279.8|94307.9|94282.9|94301.6|94276.6|44
1654547400000|2022-06-06 20:30:00|94306.2|94281.2|94305.1|94280.1|94315.4|94290.4|94301|94276|65
1654547410000|2022-06-06 20:30:10|94307.2|94282.2|94305.2|94280.2|94311.1|94286.1|94301.6|94276.6|32
1654547420000|2022-06-06 20:30:20|94303.2|94278.2|94306.1|94281.1|94318.3|94283.6|94300.4|94265.8|44
1654547430000|2022-06-06 20:30:30|94304.7|94279.7|94307.8|94282.8|94308.7|94283.7|94300.7|94275.7|52
1654547440000|2022-06-06 20:30:40|94306.7|94281.7|94302|94277|94320.4|94284.7|94301|94268.4|51
1654547450000|2022-06-06 20:30:50|94303.2|94278.2|94302.8|94277.8|94319.8|94285.4|94300.4|94268.4|55
1654547460000|2022-06-06 20:31:00|94304|94279|94305.3|94280.3|94322.2|94284|94300.7|94267.5|51
1654547470000|2022-06-06 20:31:10|94304.8|94279.8|94308.5|94283.5|94318|94283.5|94300.8|94266.2|46
1654547480000|2022-06-06 20:31:20|94304.8|94279.8|94301.9|94276.9|94321.2|94283.1|94298.8|94264.9|53
1654547490000|2022-06-06 20:31:30|94301.2|94276.2|94304.1|94279.1|94319.7|94279.9|94295.2|94266.9|45
1654547500000|2022-06-06 20:31:40|94298.9|94273.9|94301.6|94276.6|94318.9|94278.8|94296.3|94263.3|54
1654547510000|2022-06-06 20:31:50|94299.5|94274.5|94301.3|94276.3|94303.8|94278.8|94296.2|94271.2|57
1654547520000|2022-06-06 20:32:00|94300.9|94275.9|94297.7|94272.7|94305.2|94280.2|94296.1|94271.1|56
1654547530000|2022-06-06 20:32:10|94298.5|94273.5|94295.8|94270.8|94317.4|94282.2|94295.8|94265.5|67
1654547540000|2022-06-06 20:32:20|94300.6|94275.6|94304|94279|94322.1|94281.3|94298.5|94265.3|71
1654547550000|2022-06-06 20:32:30|94303.1|94278.1|94303.3|94278.3|94316.8|94280.3|94296.8|94260.5|72
1654547560000|2022-06-06 20:32:40|94302.7|94277.7|94303.6|94278.6|94318.9|94282|94297.5|94266.6|75
1654547570000|2022-06-06 20:32:50|94303.3|94278.3|94301.8|94276.8|94320.4|94282.5|94298|94265.9|74
1654547580000|2022-06-06 20:33:00|94299.4|94274.4|94297|94272|94307.3|94282.3|94297|94272|73
1654547590000|2022-06-06 20:33:10|94297.6|94272.6|94315.3|94265.3|94315.8|94281|94296.5|94265.3|67
1654547600000|2022-06-06 20:33:20|94315.5|94265.5|94304.1|94279.1|94316.6|94279.3|94292.4|94258.8|70
1654547610000|2022-06-06 20:33:30|94304.4|94279.4|94300.9|94275.9|94304.6|94279.6|94296.9|94271.9|59
1654547620000|2022-06-06 20:33:40|94300|94275|94298.4|94273.4|94316.4|94280.3|94296.7|94265|57
1654547630000|2022-06-06 20:33:50|94298.1|94273.1|94297.8|94272.8|94306|94281|94296.5|94271.5|63
1654547640000|2022-06-06 20:34:00|94300|94275|94296.4|94271.4|94317.8|94280.4|94293.9|94262.7|68
1654547650000|2022-06-06 20:34:10|94297.3|94272.3|94302|94277|94317.1|94283|94295.4|94255.5|66
1654547660000|2022-06-06 20:34:20|94301.8|94276.8|94304|94279|94306.2|94281.2|94290.6|94265.6|53
1654547670000|2022-06-06 20:34:30|94306.2|94281.2|94305.1|94280.1|94314.2|94283.1|94294.5|94264.2|73
1654547680000|2022-06-06 20:34:40|94303.7|94278.7|94329|94201|94329|94284.8|94298.3|94201|76
1654547690000|2022-06-06 20:34:50|94301.3|94276.3|94306.3|94256.3|94315.2|94276.3|94272.5|94222.5|73
1654547700000|2022-06-06 20:35:00|94306.4|94256.4|94290.9|94265.9|94316|94266|94288.9|94249.2|46
1654547710000|2022-06-06 20:35:10|94290.4|94265.4|94309.9|94259.9|94316.1|94266.1|94288.9|94253.6|42
1654547720000|2022-06-06 20:35:20|94306.6|94256.6|94307.7|94257.7|94313.8|94263.8|94301.7|94251.7|60
1654547730000|2022-06-06 20:35:30|94307.5|94257.5|94309.7|94259.7|94314.7|94264.7|94301.8|94251.8|53
1654547740000|2022-06-06 20:35:40|94308.1|94258.1|94302.9|94252.9|94342.6|94269.6|94294.6|94216.5|55
1654547750000|2022-06-06 20:35:50|94304.1|94254.1|94291.6|94266.6|94305.1|94266.6|94291.1|94253.7|16
1654547760000|2022-06-06 20:36:00|94292.1|94267.1|94291.6|94266.6|94292.5|94267.5|94289.4|94264.4|19
1654547770000|2022-06-06 20:36:10|94290.5|94265.5|94292.7|94267.7|94292.8|94267.8|94290.5|94265.5|8
1654547780000|2022-06-06 20:36:20|94292.9|94267.9|94292.6|94267.6|94292.9|94267.9|94291.4|94266.4|6
1654547790000|2022-06-06 20:36:30|94292.7|94267.7|94288.2|94263.2|94312.7|94267.7|94288.2|94255|49
1654547800000|2022-06-06 20:36:40|94286.8|94261.8|94286|94261|94299.7|94264.6|94281.7|94249.7|29
1654547810000|2022-06-06 20:36:50|94286.5|94261.5|94280.5|94230.5|94290.3|94265.3|94267.4|94217.4|31
1654547820000|2022-06-06 20:37:00|94280.3|94230.3|94287.4|94237.4|94287.9|94251.6|94269|94230.3|50
1654547830000|2022-06-06 20:37:10|94287.5|94237.5|94274.1|94249.1|94287.5|94250.5|94273.4|94237.5|20
1654547840000|2022-06-06 20:37:20|94273.8|94248.8|94274.1|94249.1|94275.3|94250.3|94273|94248|19
1654547850000|2022-06-06 20:37:30|94273.8|94248.8|94275.6|94250.6|94275.9|94250.9|94273.8|94248.8|9
1654547860000|2022-06-06 20:37:40|94275.4|94250.4|94276.1|94251.1|94279.1|94254.1|94273.7|94248.7|28
1654547870000|2022-06-06 20:37:50|94276.7|94251.7|94275|94250|94279.4|94254.4|94274.9|94249.9|22
1654547880000|2022-06-06 20:38:00|94276.9|94251.9|94274.9|94249.9|94277.5|94252.5|94273.3|94248.3|19
1654547890000|2022-06-06 20:38:10|94275.4|94250.4|94279.1|94254.1|94279.9|94254.9|94273.7|94248.7|23
1654547900000|2022-06-06 20:38:20|94278.7|94253.7|94273.6|94248.6|94278.7|94253.7|94271.2|94246.2|15
1654547910000|2022-06-06 20:38:30|94274.1|94249.1|94274.9|94249.9|94275.3|94250.3|94272.3|94247.3|11
1654547920000|2022-06-06 20:38:40|94275.2|94250.2|94275.9|94250.9|94276.4|94251.4|94274.9|94249.9|11
1654547930000|2022-06-06 20:38:50|94276.5|94251.5|94273.9|94248.9|94276.5|94251.5|94272.8|94247.8|4
1654547940000|2022-06-06 20:39:00|94273.5|94248.5|94275.6|94250.6|94276.8|94251.8|94273.3|94248.3|30
1654547950000|2022-06-06 20:39:10|94273.5|94248.5|94274.9|94249.9|94277|94252|94273.5|94248.5|23
1654547960000|2022-06-06 20:39:20|94274.8|94249.8|94274.6|94249.6|94275.1|94250.1|94274.4|94249.4|16
1654547970000|2022-06-06 20:39:30|94274.8|94249.8|94270.5|94245.5|94276.4|94251.4|94270.5|94245.5|29
1654547980000|2022-06-06 20:39:40|94271.3|94246.3|94272.8|94247.8|94272.8|94247.8|94269|94244|19
1654547990000|2022-06-06 20:39:50|94271.7|94246.7|94273.6|94248.6|94273.9|94248.9|94270.4|94245.4|42
1654548000000|2022-06-06 20:40:00|94273.2|94248.2|94281.8|94256.8|94286.2|94261.2|94271.6|94246.6|40
1654548010000|2022-06-06 20:40:10|94282|94257|94280|94255|94282|94257|94279.2|94254.2|12
1654548020000|2022-06-06 20:40:20|94280.1|94255.1|94279.7|94254.7|94280.1|94255.1|94279.7|94254.7|4
1654548030000|2022-06-06 20:40:30|94279.5|94254.5|94281|94256|94281|94256|94279.3|94254.3|12
1654548040000|2022-06-06 20:40:40|94281.2|94256.2|94280.8|94255.8|94281.3|94256.3|94279.4|94254.4|7
1654548050000|2022-06-06 20:40:50|94280.9|94255.9|94281.3|94256.3|94281.4|94256.4|94280.9|94255.9|5
1654548060000|2022-06-06 20:41:00|94282.6|94257.6|94281.7|94256.7|94282.8|94257.8|94280.7|94255.7|16
1654548070000|2022-06-06 20:41:10|94281.8|94256.8|94280.7|94255.7|94281.8|94256.8|94280.6|94255.6|6
1654548080000|2022-06-06 20:41:20|94284.2|94259.2|94281.9|94256.9|94284.2|94259.2|94281.9|94256.9|5
1654548090000|2022-06-06 20:41:30|94279.1|94254.1|94278.7|94253.7|94280|94255|94278.4|94253.4|10
1654548100000|2022-06-06 20:41:40|94278.8|94253.8|94279.1|94254.1|94279.3|94254.3|94278.7|94253.7|7
1654548110000|2022-06-06 20:41:50|94281.6|94256.6|94280.8|94255.8|94281.6|94256.6|94280.5|94255.5|10
1654548120000|2022-06-06 20:42:00|94280.6|94255.6|94271|94246|94289.2|94255.8|94269.5|94219.5|51
1654548130000|2022-06-06 20:42:10|94269.9|94244.9|94279.8|94229.8|94285.7|94247.5|94266.1|94216.1|58
1654548140000|2022-06-06 20:42:20|94280|94230|94282.4|94232.4|94283.2|94233.2|94279.3|94229.3|43
1654548150000|2022-06-06 20:42:30|94281.9|94231.9|94284|94234|94284.2|94234.2|94281.9|94231.9|44
1654548160000|2022-06-06 20:42:40|94283.7|94233.7|94286.1|94236.1|94286.2|94236.2|94283.7|94233.7|37
1654548170000|2022-06-06 20:42:50|94284.5|94234.5|94272.3|94247.3|94285.9|94247.5|94271.3|94233.6|21
1654548180000|2022-06-06 20:43:00|94274.3|94249.3|94272.5|94247.5|94274.9|94249.9|94271.4|94246.4|19
1654548190000|2022-06-06 20:43:10|94272.3|94247.3|94274.2|94249.2|94274.2|94249.2|94271.9|94246.9|12
1654548200000|2022-06-06 20:43:20|94274.1|94249.1|94272.2|94247.2|94274.1|94249.1|94271|94246|11
1654548210000|2022-06-06 20:43:30|94272.1|94247.1|94285.7|94235.7|94288|94249|94272.1|94233.5|16
1654548220000|2022-06-06 20:43:40|94288.2|94238.2|94288.4|94238.4|94288.6|94238.6|94287.2|94237.2|14
1654548230000|2022-06-06 20:43:50|94289.1|94239.1|94287.4|94237.4|94290.1|94240.1|94286.4|94236.4|10
1654548240000|2022-06-06 20:44:00|94286.5|94236.5|94284.3|94234.3|94287.7|94247.4|94269.8|94234.1|22
1654548250000|2022-06-06 20:44:10|94283.2|94233.2|94285.6|94235.6|94286|94236|94282.2|94232.2|36
1654548260000|2022-06-06 20:44:20|94285.5|94235.5|94283|94233|94286|94236|94282.6|94232.6|22
1654548270000|2022-06-06 20:44:30|94283.4|94233.4|94285.1|94235.1|94285.7|94235.7|94283.4|94233.4|14
1654548280000|2022-06-06 20:44:40|94285|94235|94285|94235|94286.1|94236.1|94282.9|94232.9|20
1654548290000|2022-06-06 20:44:50|94284.5|94234.5|94285.6|94235.6|94285.7|94235.7|94284.3|94234.3|11
1654548300000|2022-06-06 20:45:00|94285.8|94235.8|94289.6|94239.6|94296.3|94246.3|94285.5|94235.5|34
1654548310000|2022-06-06 20:45:10|94290.1|94240.1|94294.1|94244.1|94294.2|94244.2|94288.8|94238.8|13
1654548320000|2022-06-06 20:45:20|94289.6|94239.6|94290.6|94240.6|94293.3|94243.3|94289.6|94239.6|13
1654548330000|2022-06-06 20:45:30|94292.9|94242.9|94290.6|94240.6|94292.9|94242.9|94289.6|94239.6|8
1654548340000|2022-06-06 20:45:40|94290.1|94240.1|94291.1|94241.1|94291.7|94241.7|94290.1|94240.1|13
1654548350000|2022-06-06 20:45:50|94291.8|94241.8|94290.6|94240.6|94292.8|94242.8|94289.9|94239.9|11
1654548360000|2022-06-06 20:46:00|94291|94241|94290.6|94240.6|94291.4|94241.4|94289.7|94239.7|15
1654548370000|2022-06-06 20:46:10|94290.9|94240.9|94290.3|94240.3|94291.3|94241.3|94289.9|94239.9|13
1654548380000|2022-06-06 20:46:20|94292.5|94242.5|94291.7|94241.7|94292.5|94242.5|94289.5|94239.5|6
1654548390000|2022-06-06 20:46:30|94290.9|94240.9|94288.3|94238.3|94291.2|94241.2|94287|94237|20
1654548400000|2022-06-06 20:46:40|94288.2|94238.2|94289.2|94239.2|94289.2|94239.2|94288.2|94238.2|2
1654548410000|2022-06-06 20:46:50|94290.3|94240.3|94292.2|94242.2|94297.8|94247.8|94290.3|94240.3|16
1654548420000|2022-06-06 20:47:00|94291.7|94241.7|94293.9|94243.9|94294.9|94244.9|94291.6|94241.6|7
1654548430000|2022-06-06 20:47:10|94293.4|94243.4|94294|94244|94294|94244|94292.7|94242.7|18
1654548440000|2022-06-06 20:47:20|94293|94243|94292.7|94242.7|94293.3|94243.3|94292.2|94242.2|9
1654548450000|2022-06-06 20:47:30|94292.6|94242.6|94291.8|94241.8|94293|94243|94291.8|94241.8|5
1654548460000|2022-06-06 20:47:40|94294.2|94244.2|94293.7|94243.7|94294.2|94244.2|94293.7|94243.7|2
1654548470000|2022-06-06 20:47:50|94292.9|94242.9|94296|94246|94296.9|94246.9|94291.5|94241.5|18
1654548480000|2022-06-06 20:48:00|94295.6|94245.6|94296.8|94246.8|94298.6|94248.6|94295.6|94245.6|27
1654548490000|2022-06-06 20:48:10|94297.9|94247.9|94296.7|94246.7|94297.9|94247.9|94296.7|94246.7|5
1654548500000|2022-06-06 20:48:20|94296.9|94246.9|94297.3|94247.3|94297.3|94247.3|94296.8|94246.8|4
1654548510000|2022-06-06 20:48:30|94298|94248|94302.4|94252.4|94305.7|94255.7|94298|94248|15
1654548520000|2022-06-06 20:48:40|94302.7|94252.7|94303.2|94253.2|94303.6|94253.6|94302.3|94252.3|6
1654548530000|2022-06-06 20:48:50|94304.4|94254.4|94301.5|94251.5|94304.4|94254.4|94301.4|94251.4|5
1654548540000|2022-06-06 20:49:00|94301.8|94251.8|94300.9|94250.9|94302.1|94252.1|94300.7|94250.7|13
1654548550000|2022-06-06 20:49:10|94301.1|94251.1|94294.5|94244.5|94302.2|94252.2|94292.5|94242.5|26
1654548560000|2022-06-06 20:49:20|94294.2|94244.2|94293.4|94243.4|94294.8|94244.8|94293.4|94243.4|3
1654548570000|2022-06-06 20:49:30|94293.3|94243.3|94292.4|94242.4|94293.8|94243.8|94291.4|94241.4|13
1654548580000|2022-06-06 20:49:40|94292.5|94242.5|94280.2|94230.2|94294.8|94244.8|94277.9|94227.9|24
1654548590000|2022-06-06 20:49:50|94279|94229|94280.6|94230.6|94281.1|94231.1|94278.9|94228.9|25
1654548600000|2022-06-06 20:50:00|94280.7|94230.7|94288.4|94238.4|94288.9|94238.9|94279.7|94229.7|36
1654548610000|2022-06-06 20:50:10|94287.4|94237.4|94277|94227|94292.1|94242.1|94277|94227|41
1654548620000|2022-06-06 20:50:20|94276.7|94226.7|94283.6|94233.6|94286|94236|94275.7|94225.7|24
1654548630000|2022-06-06 20:50:30|94284.2|94234.2|94286.6|94236.6|94286.6|94236.6|94284|94234|3
1654548640000|2022-06-06 20:50:40|94285.6|94235.6|94289.6|94239.6|94289.6|94239.6|94282.9|94232.9|22
1654548650000|2022-06-06 20:50:50|94288.9|94238.9|94290.4|94240.4|94294.8|94244.8|94285.2|94235.2|42
1654548660000|2022-06-06 20:51:00|94289.7|94239.7|94283.1|94233.1|94293.9|94243.9|94279.2|94229.2|45
1654548670000|2022-06-06 20:51:10|94282.5|94232.5|94280|94230|94282.7|94232.7|94279.9|94229.9|21
1654548680000|2022-06-06 20:51:20|94280.1|94230.1|94280.7|94230.7|94281|94231|94279.4|94229.4|9
1654548690000|2022-06-06 20:51:30|94280.4|94230.4|94281|94231|94281.7|94231.7|94279.9|94229.9|6
1654548700000|2022-06-06 20:51:40|94280.9|94230.9|94266.4|94241.4|94280.9|94241.4|94266.4|94229.4|10
1654548710000|2022-06-06 20:51:50|94276.7|94226.7|94255.4|94205.4|94284.2|94234.2|94249.6|94199.6|57
1654548720000|2022-06-06 20:52:00|94257.4|94207.4|94274.2|94224.2|94278.6|94228.6|94252.5|94202.5|47
1654548730000|2022-06-06 20:52:10|94273.8|94223.8|94274|94224|94275.5|94225.5|94273.6|94223.6|19
1654548740000|2022-06-06 20:52:20|94275.6|94225.6|94271.8|94221.8|94277.1|94227.1|94271.8|94221.8|9
1654548750000|2022-06-06 20:52:30|94273.3|94223.3|94276|94226|94280.5|94230.5|94273.3|94223.3|42
1654548760000|2022-06-06 20:52:40|94274.9|94224.9|94274.7|94224.7|94281.3|94231.3|94274.7|94224.7|35
1654548770000|2022-06-06 20:52:50|94275.2|94225.2|94273.5|94223.5|94275.2|94225.2|94273.4|94223.4|5
1654548780000|2022-06-06 20:53:00|94271.3|94221.3|94275.9|94225.9|94278|94228|94271.3|94221.3|8
1654548790000|2022-06-06 20:53:10|94276.3|94226.3|94276.4|94226.4|94282|94232|94273.9|94223.9|63
1654548800000|2022-06-06 20:53:20|94277.3|94227.3|94272.1|94222.1|94277.3|94227.3|94268.2|94218.2|9
1654548810000|2022-06-06 20:53:30|94273.1|94223.1|94273.9|94223.9|94280|94230|94273.1|94223.1|21
1654548820000|2022-06-06 20:53:40|94274.5|94224.5|94272.7|94222.7|94274.5|94224.5|94272.7|94222.7|4
1654548830000|2022-06-06 20:53:50|94272.8|94222.8|94273|94223|94274.4|94224.4|94272.8|94222.8|5
1654548840000|2022-06-06 20:54:00|94273.5|94223.5|94276.7|94226.7|94276.7|94226.7|94272.4|94222.4|12
1654548850000|2022-06-06 20:54:10|94275.3|94225.3|94271.8|94221.8|94275.3|94225.3|94271.5|94221.5|9
1654548860000|2022-06-06 20:54:20|94271.9|94221.9|94271.3|94221.3|94273.1|94223.1|94270|94220|15
1654548870000|2022-06-06 20:54:30|94271.2|94221.2|94276.9|94226.9|94278.5|94228.5|94270.8|94220.8|33
1654548880000|2022-06-06 20:54:40|94277.4|94227.4|94275.2|94225.2|94277.5|94227.5|94274.9|94224.9|16
1654548890000|2022-06-06 20:54:50|94273.3|94223.3|94271.1|94221.1|94274.7|94224.7|94271.1|94221.1|5
1654548900000|2022-06-06 20:55:00|94275.3|94225.3|94257.9|94207.9|94364|94230.5|94226.1|94141.5|73
1654548910000|2022-06-06 20:55:10|94257.1|94207.1|94252.2|94202.2|94266.1|94216.1|94245.1|94195.1|40
1654548920000|2022-06-06 20:55:20|94254.1|94204.1|94257.8|94207.8|94264.4|94214.4|94254.1|94204.1|8
1654548930000|2022-06-06 20:55:30|94258.3|94208.3|94258.5|94208.5|94259.1|94209.1|94255.9|94205.9|9
1654548940000|2022-06-06 20:55:40|94258.7|94208.7|94255.3|94205.3|94267.1|94217.1|94255.3|94205.3|14
1654548950000|2022-06-06 20:55:50|94255.1|94205.1|94261.8|94211.8|94271.3|94221.3|94255.1|94205.1|27
1654548960000|2022-06-06 20:56:00|94262.6|94212.6|94258.8|94208.8|94263.1|94213.1|94255.9|94205.9|21
1654548970000|2022-06-06 20:56:10|94258.5|94208.5|94264.9|94214.9|94265|94215|94257.8|94207.8|11
1654548980000|2022-06-06 20:56:20|94263.1|94213.1|94263.7|94213.7|94264.6|94214.6|94263.1|94213.1|4
1654548990000|2022-06-06 20:56:30|94261.1|94211.1|94264.4|94214.4|94264.4|94214.4|94259.2|94209.2|6
1654549000000|2022-06-06 20:56:40|94266.7|94216.7|94258.2|94208.2|94279.2|94229.2|94256.5|94206.5|7
1654549010000|2022-06-06 20:56:50|94257.9|94207.9|94274.3|94224.3|94274.3|94224.3|94257|94207|4
1654549020000|2022-06-06 20:57:00|94264.6|94214.6|94259.5|94209.5|94300.1|94214.6|94252.2|94156.9|19
1654549030000|2022-06-06 20:57:10|94267.9|94217.9|94255.9|94205.9|94270.3|94220.3|94246.3|94196.3|37
1654549040000|2022-06-06 20:57:20|94250.5|94200.5|94284.4|94108.3|94316.9|94212.2|94216.1|94097.5|45
1654549050000|2022-06-06 20:57:30|94230.5|94180.5|94278.5|94123.8|94334.7|94180.5|94213.2|94115|61
1654549060000|2022-06-06 20:57:40|94269.7|94124|94221.3|94171.3|94314.1|94171.3|94202.3|94098.7|62
1654549070000|2022-06-06 20:57:50|94219.8|94169.8|94238.7|94188.7|94335|94212.8|94217.5|94133.8|64
1654549080000|2022-06-06 20:58:00|94237.9|94187.9|94242.4|94192.4|94310|94210.9|94228.2|94171.1|52
1654549090000|2022-06-06 20:58:10|94241.6|94191.6|94235.3|94185.3|94246.3|94196.3|94225|94175|56
1654549100000|2022-06-06 20:58:20|94232.9|94182.9|94233.8|94183.8|94286.8|94198.7|94232.9|94133.3|26
1654549110000|2022-06-06 20:58:30|94233.2|94183.2|94282.9|94156|94282.9|94203.2|94230.4|94156|20
1654549120000|2022-06-06 20:58:40|94278.2|94134.7|94234.9|94184.9|94294.6|94202|94233.9|94123.1|49
1654549130000|2022-06-06 20:58:50|94233.8|94183.8|94238.9|94188.9|94242.4|94192.4|94233.8|94183.8|14
1654549140000|2022-06-06 20:59:00|94237.6|94187.6|94228.1|94178.1|94282.6|94197.3|94222.1|94117.4|35
1654549150000|2022-06-06 20:59:10|94226.1|94176.1|94233.3|94183.3|94290.4|94184.1|94209.6|94094.6|56
1654549160000|2022-06-06 20:59:20|94236.6|94186.6|94216.1|94166.1|94266.2|94186.6|94210.4|94091.5|48
1654549170000|2022-06-06 20:59:30|94216.9|94166.9|94227.3|94177.3|94233.3|94183.3|94214.4|94164.4|21
1654549180000|2022-06-06 20:59:40|94230.9|94180.9|94231|94181|94231.8|94181.8|94228.7|94178.7|6
1654549190000|2022-06-06 20:59:50|94228.7|94178.7|94316.5|94178.3|94325.8|94200.6|94228.7|94174.2|23
1654549200000|2022-06-06 21:00:00|94318.8|94129.6|94298.2|94098.2|94318.8|94129.6|94279.9|94079.9|7
1654549210000|2022-06-06 21:00:10|94286.5|94086.5|94301.3|94101.3|94301.3|94101.3|94286.5|94086.5|2
1654549230000|2022-06-06 21:00:30|94293.6|94093.6|94293.6|94093.6|94293.6|94093.6|94293.6|94093.6|1
1654549260000|2022-06-06 21:01:00|94278.3|94078.3|94276.8|94076.8|94278.3|94078.3|94276.8|94076.8|2
1654549270000|2022-06-06 21:01:10|94274.3|94074.3|94274.1|94074.1|94274.3|94074.3|94274.1|94074.1|2
1654549280000|2022-06-06 21:01:20|94275.4|94075.4|94275.4|94075.4|94275.4|94075.4|94275.4|94075.4|1
1654549290000|2022-06-06 21:01:30|94278.3|94078.3|94278.3|94078.3|94278.3|94078.3|94278.3|94078.3|1
1654549300000|2022-06-06 21:01:40|94275.4|94075.4|94275.4|94075.4|94275.4|94075.4|94275.4|94075.4|1
1654549320000|2022-06-06 21:02:00|94304.4|94104.4|94304.4|94104.4|94304.4|94104.4|94304.4|94104.4|1
1654549330000|2022-06-06 21:02:10|94203.8|94003.8|94203.8|94003.8|94203.8|94003.8|94203.8|94003.8|1
1654549340000|2022-06-06 21:02:20|94203.4|94003.4|94203.4|94003.4|94203.4|94003.4|94203.4|94003.4|1
1654549350000|2022-06-06 21:02:30|94186|93986|94186|93986|94186|93986|94186|93986|1
1654549380000|2022-06-06 21:03:00|94190.9|93990.9|94182.9|93982.9|94190.9|93990.9|94182.9|93982.9|3
1654549390000|2022-06-06 21:03:10|94183.5|93983.5|94199.2|93999.2|94199.2|93999.2|94181.8|93981.8|3
1654549400000|2022-06-06 21:03:20|94195.7|93995.7|94189.8|93989.8|94199.1|93999.1|94189.8|93989.8|5
1654549410000|2022-06-06 21:03:30|94188.7|93988.7|94188.6|93988.6|94188.7|93988.7|94188.6|93988.6|2
1654549430000|2022-06-06 21:03:50|94181.5|93981.5|94176.2|93976.2|94181.5|93981.5|94169.3|93969.3|8
1654549440000|2022-06-06 21:04:00|94176.1|93976.1|94169.4|93969.4|94181.2|93981.2|94169.4|93969.4|8
1654549450000|2022-06-06 21:04:10|94169.3|93969.3|94179.4|93979.4|94179.4|93979.4|94161.5|93961.5|5
1654549460000|2022-06-06 21:04:20|94179.3|93979.3|94180|93980|94180.1|93980.1|94179.1|93979.1|8
1654549470000|2022-06-06 21:04:30|94181.4|93981.4|94174.4|93974.4|94181.4|93981.4|94174.4|93974.4|5
1654549480000|2022-06-06 21:04:40|94170.7|93970.7|94165.2|93965.2|94177.9|93977.9|94162.9|93962.9|9
1654549490000|2022-06-06 21:04:50|94164.4|93964.4|94156.7|93956.7|94164.4|93964.4|94155.1|93955.1|4
1654549500000|2022-06-06 21:05:00|94146.5|93946.5|94173.5|93973.5|94182|93982|94146.5|93946.5|17
1654549510000|2022-06-06 21:05:10|94173.2|93973.2|94169.9|93969.9|94177.1|93977.1|94169.9|93969.9|16
1654549520000|2022-06-06 21:05:20|94171.2|93971.2|94187.4|93987.4|94200.5|94000.5|94171.1|93971.1|29
1654549530000|2022-06-06 21:05:30|94187.9|93987.9|94181.1|93981.1|94187.9|93987.9|94177.2|93977.2|54
1654549540000|2022-06-06 21:05:40|94184.5|93984.5|94182.5|93982.5|94184.5|93984.5|94177.1|93977.1|40
1654549550000|2022-06-06 21:05:50|94181.4|93981.4|94203.2|94003.2|94208|94008|94180|93980|12
1654549560000|2022-06-06 21:06:00|94204|94004|94206.8|94006.8|94206.8|94006.8|94203.7|94003.7|5
1654549570000|2022-06-06 21:06:10|94210.4|94010.4|94198.6|93998.6|94219.5|94019.5|94198.6|93998.6|6
1654549580000|2022-06-06 21:06:20|94216.8|94016.8|94206.7|94006.7|94216.8|94016.8|94206.4|94006.4|3
1654549590000|2022-06-06 21:06:30|94200.4|94000.4|94200.4|94000.4|94200.4|94000.4|94200.4|94000.4|1
1654549600000|2022-06-06 21:06:40|94202.2|94002.2|94202.2|94002.2|94202.2|94002.2|94202.2|94002.2|1
1654549610000|2022-06-06 21:06:50|94199.2|93999.2|94168|93968|94199.2|93999.2|94167.4|93967.4|20
1654549620000|2022-06-06 21:07:00|94164.4|93964.4|94167|93967|94167.7|93967.7|94164.4|93964.4|14
1654549630000|2022-06-06 21:07:10|94167.1|93967.1|94178.4|93978.4|94183|93983|94167.1|93967.1|11
1654549640000|2022-06-06 21:07:20|94178.3|93978.3|94178.6|93978.6|94178.6|93978.6|94178.2|93978.2|5
1654549650000|2022-06-06 21:07:30|94173|93973|94174.4|93974.4|94174.4|93974.4|94173|93973|8
1654549660000|2022-06-06 21:07:40|94173.7|93973.7|94182.5|93982.5|94182.5|93982.5|94172.7|93972.7|10
1654549670000|2022-06-06 21:07:50|94183|93983|94176.5|93976.5|94183|93983|94175.7|93975.7|15
1654549680000|2022-06-06 21:08:00|94177.1|93977.1|94209.1|94009.1|94209.1|94009.1|94171.2|93971.2|5
1654549690000|2022-06-06 21:08:10|94207.1|94007.1|94195.8|93995.8|94207.2|94007.2|94194.5|93994.5|14
1654549700000|2022-06-06 21:08:20|94196.4|93996.4|94212.7|94012.7|94219.8|94019.8|94196.4|93996.4|14
1654549710000|2022-06-06 21:08:30|94213.7|94013.7|94208.7|94008.7|94215.8|94015.8|94208.3|94008.3|10
1654549720000|2022-06-06 21:08:40|94208.6|94008.6|94212|94012|94212|94012|94201.1|94001.1|11
1654549730000|2022-06-06 21:08:50|94224.6|94024.6|94226.6|94026.6|94226.6|94026.6|94224.5|94024.5|10
1654549740000|2022-06-06 21:09:00|94226.5|94026.5|94196.7|93996.7|94226.5|94026.5|94196.7|93996.7|11
1654549750000|2022-06-06 21:09:10|94196.4|93996.4|94210.4|94010.4|94210.4|94010.4|94196.3|93996.3|7
1654549760000|2022-06-06 21:09:20|94213.1|94013.1|94206.6|94006.6|94213.7|94013.7|94206.6|94006.6|11
1654549770000|2022-06-06 21:09:30|94205.4|94005.4|94212.5|94012.5|94214.7|94014.7|94205.4|94005.4|13
1654549780000|2022-06-06 21:09:40|94212.6|94012.6|94208.4|94008.4|94212.9|94012.9|94208.4|94008.4|12
1654549790000|2022-06-06 21:09:50|94202.5|94002.5|94199.1|93999.1|94208|94008|94199.1|93999.1|17
1654549800000|2022-06-06 21:10:00|94191.6|93991.6|94198|93998|94200.9|94000.9|94187.4|93987.4|24
1654549810000|2022-06-06 21:10:10|94200.6|94000.6|94192.9|93992.9|94200.6|94000.6|94188.5|93988.5|27
1654549820000|2022-06-06 21:10:20|94192.8|93992.8|94197.5|93997.5|94222.4|94022.4|94189.6|93989.6|35
1654549830000|2022-06-06 21:10:30|94197.7|93997.7|94194.8|93994.8|94200.7|94000.7|94189.6|93989.6|27
1654549840000|2022-06-06 21:10:40|94187.5|93987.5|94202.1|94002.1|94226.2|94026.2|94187.5|93987.5|18
1654549850000|2022-06-06 21:10:50|94208.5|94008.5|94200.3|94000.3|94212.5|94012.5|94190.1|93990.1|25
1654549860000|2022-06-06 21:11:00|94201.2|94001.2|94199.2|93999.2|94207.7|94007.7|94197.6|93997.6|47
1654549870000|2022-06-06 21:11:10|94196.1|93996.1|94199.5|93999.5|94203.1|94003.1|94195.4|93995.4|48
1654549880000|2022-06-06 21:11:20|94199.8|93999.8|94197.3|93997.3|94208.9|94008.9|94187.6|93987.6|41
1654549890000|2022-06-06 21:11:30|94195.4|93995.4|94188.1|93988.1|94199.6|93999.6|94185.8|93985.8|24
1654549900000|2022-06-06 21:11:40|94186.3|93986.3|94165.8|93965.8|94186.3|93986.3|94155.7|93955.7|12
1654549910000|2022-06-06 21:11:50|94161.5|93961.5|94215.1|94015.1|94215.1|94015.1|94161.5|93961.5|7
1654549920000|2022-06-06 21:12:00|94220.4|94020.4|94191.4|93991.4|94220.4|94020.4|94183.9|93983.9|11
1654549930000|2022-06-06 21:12:10|94193.5|93993.5|94183.6|93983.6|94200.1|94000.1|94183.6|93983.6|8
1654549940000|2022-06-06 21:12:20|94192.1|93992.1|94187.1|93987.1|94193|93993|94181.1|93981.1|12
1654549950000|2022-06-06 21:12:30|94190.8|93990.8|94177|93977|94206.9|94006.9|94169.6|93969.6|19
1654549960000|2022-06-06 21:12:40|94178.9|93978.9|94173.6|93973.6|94178.9|93978.9|94163.3|93963.3|28
1654549970000|2022-06-06 21:12:50|94174.4|93974.4|94174.3|93974.3|94178|93978|94173.1|93973.1|45
1654549980000|2022-06-06 21:13:00|94175.2|93975.2|94186.7|93986.7|94201.6|94001.6|94174.4|93974.4|47
1654549990000|2022-06-06 21:13:10|94184.3|93984.3|94176.4|93976.4|94187.5|93987.5|94173.1|93973.1|47
1654550000000|2022-06-06 21:13:20|94176.5|93976.5|94174.1|93974.1|94180.7|93980.7|94173.3|93973.3|46
1654550010000|2022-06-06 21:13:30|94175.6|93975.6|94183.1|93983.1|94199.9|93999.9|94174.3|93974.3|46
1654550020000|2022-06-06 21:13:40|94184.7|93984.7|94179.3|93979.3|94187.7|93987.7|94179.3|93979.3|40
1654550030000|2022-06-06 21:13:50|94176.6|93976.6|94168|93968|94179.5|93979.5|94168|93968|34
1654550040000|2022-06-06 21:14:00|94170.2|93970.2|94167.1|93967.1|94202.4|94002.4|94167.1|93967.1|12
1654550070000|2022-06-06 21:14:30|94221.4|94021.4|94141.8|93941.8|94221.4|94021.4|94141.8|93941.8|9
1654550080000|2022-06-06 21:14:40|94176.1|93976.1|94176.1|93976.1|94176.1|93976.1|94176.1|93976.1|1
1654550090000|2022-06-06 21:14:50|94159.2|93959.2|94144.1|93944.1|94159.6|93959.6|94144.1|93944.1|13
1654550100000|2022-06-06 21:15:00|94149.4|93949.4|94125.3|93925.3|94155.8|93955.8|94117|93917|45
1654550110000|2022-06-06 21:15:10|94139.9|93939.9|94189.4|93989.4|94201.1|94001.1|94125.3|93925.3|28
1654550120000|2022-06-06 21:15:20|94190.2|93990.2|94184.4|93984.4|94190.2|93990.2|94133.7|93933.7|10
1654550130000|2022-06-06 21:15:30|94182.7|93982.7|94193.8|93993.8|94199.9|93999.9|94182.7|93982.7|17
1654550140000|2022-06-06 21:15:40|94193.5|93993.5|94192.1|93992.1|94194|93994|94192.1|93992.1|8
1654550150000|2022-06-06 21:15:50|94192.2|93992.2|94192.4|93992.4|94196.9|93996.9|94187.6|93987.6|18
1654550160000|2022-06-06 21:16:00|94192.2|93992.2|94192|93992|94192.2|93992.2|94192|93992|3
1654550170000|2022-06-06 21:16:10|94192.2|93992.2|94193|93993|94193.7|93993.7|94192.2|93992.2|11
1654550180000|2022-06-06 21:16:20|94193.5|93993.5|94199.8|93999.8|94218.9|94018.9|94189|93989|17
1654550190000|2022-06-06 21:16:30|94198.9|93998.9|94189.7|93989.7|94200.5|94000.5|94189.7|93989.7|18
1654550200000|2022-06-06 21:16:40|94189.8|93989.8|94190.3|93990.3|94191.1|93991.1|94185.1|93985.1|43
1654550210000|2022-06-06 21:16:50|94191.1|93991.1|94211.2|94011.2|94211.2|94011.2|94188.6|93988.6|5
1654550220000|2022-06-06 21:17:00|94222.6|94022.6|94222.6|94022.6|94222.6|94022.6|94222.6|94022.6|1
1654550230000|2022-06-06 21:17:10|94182.6|93982.6|94182.6|93982.6|94182.6|93982.6|94182.6|93982.6|1
1654550240000|2022-06-06 21:17:20|94181.5|93981.5|94192.8|93992.8|94214.8|94014.8|94181.5|93981.5|14
1654550250000|2022-06-06 21:17:30|94192.7|93992.7|94193.7|93993.7|94194.1|93994.1|94192.7|93992.7|13
1654550260000|2022-06-06 21:17:40|94187.5|93987.5|94209.2|94009.2|94215.5|94015.5|94185.8|93985.8|13
1654550280000|2022-06-06 21:18:00|94224.3|94024.3|94224.3|94024.3|94224.3|94024.3|94224.3|94024.3|1
1654550290000|2022-06-06 21:18:10|94183.9|93983.9|94184.5|93984.5|94185.8|93985.8|94183.9|93983.9|3
1654550340000|2022-06-06 21:19:00|94222.6|94022.6|94181.5|93981.5|94222.6|94022.6|94181.5|93981.5|2
1654550350000|2022-06-06 21:19:10|94186|93986|94186|93986|94188|93988|94186|93986|7
1654550380000|2022-06-06 21:19:40|94133.3|93933.3|94124.3|93924.3|94133.3|93933.3|94123.7|93923.7|7
1654550390000|2022-06-06 21:19:50|94121|93921|94133.3|93933.3|94139.8|93939.8|94121|93921|46
1654550400000|2022-06-06 21:20:00|94142.7|93942.7|94147.1|93947.1|94168.8|93968.8|94139.4|93939.4|9
1654550430000|2022-06-06 21:20:30|94205.1|94005.1|94185.9|93985.9|94207|94007|94180.6|93980.6|16
1654550440000|2022-06-06 21:20:40|94186.3|93986.3|94136.8|93936.8|94188.4|93988.4|94136.8|93936.8|18
1654550450000|2022-06-06 21:20:50|94137.3|93937.3|94127.1|93927.1|94214.4|94014.4|94079.2|93879.2|42
1654550460000|2022-06-06 21:21:00|94135.1|93935.1|94163|93963|94163|93963|94134.9|93934.9|6
1654550470000|2022-06-06 21:21:10|94157.4|93957.4|94131.8|93931.8|94163.7|93963.7|94131.8|93931.8|8
1654550480000|2022-06-06 21:21:20|94141.5|93941.5|94194.4|93994.4|94195.5|93995.5|94141.5|93941.5|7
1654550490000|2022-06-06 21:21:30|94186.4|93986.4|94137.3|93937.3|94216.4|94016.4|94107.8|93907.8|7
1654550500000|2022-06-06 21:21:40|94143.4|93943.4|94154.2|93954.2|94156|93956|94117.4|93917.4|5
1654550510000|2022-06-06 21:21:50|94158.1|93958.1|94196.9|93996.9|94235.1|94035.1|94149.4|93949.4|12
1654550520000|2022-06-06 21:22:00|94199.5|93999.5|94199.6|93999.6|94199.6|93999.6|94198.2|93998.2|3
1654550530000|2022-06-06 21:22:10|94200|94000|94181.3|93981.3|94201.5|94001.5|94130.6|93930.6|11
1654550540000|2022-06-06 21:22:20|94187.6|93987.6|94148|93948|94187.6|93987.6|94148|93948|15
1654550550000|2022-06-06 21:22:30|94149|93949|94130.7|93930.7|94167.7|93967.7|94130.7|93930.7|6
1654550560000|2022-06-06 21:22:40|94146.5|93946.5|94194.9|93994.9|94214.5|94014.5|94146.5|93946.5|6
1654550570000|2022-06-06 21:22:50|94215.7|94015.7|94215.7|94015.7|94215.7|94015.7|94215.7|94015.7|1
1654550580000|2022-06-06 21:23:00|94218.6|94018.6|94167|93967|94218.6|94018.6|94154.9|93954.9|5
1654550590000|2022-06-06 21:23:10|94190.3|93990.3|94190.3|93990.3|94190.3|93990.3|94190.3|93990.3|1
1654550600000|2022-06-06 21:23:20|94173|93973|94144.7|93944.7|94201.4|94001.4|94144.7|93944.7|4
1654550610000|2022-06-06 21:23:30|94154.6|93954.6|94169|93969|94184.2|93984.2|94154.6|93954.6|4
1654550620000|2022-06-06 21:23:40|94092.4|93892.4|94134.5|93934.5|94204.1|94004.1|94092.4|93892.4|11
1654550630000|2022-06-06 21:23:50|94160.2|93960.2|94216.8|94016.8|94219.3|94019.3|94140.1|93940.1|12
1654550640000|2022-06-06 21:24:00|94215.9|94015.9|94186|93986|94215.9|94015.9|94186|93986|4
1654550650000|2022-06-06 21:24:10|94195.8|93995.8|94160.4|93960.4|94196.5|93996.5|94149.7|93949.7|10
1654550660000|2022-06-06 21:24:20|94229.5|94029.5|94220.8|94020.8|94229.5|94029.5|94217.3|94017.3|7
1654550670000|2022-06-06 21:24:30|94219|94019|94228.5|94028.5|94237.2|94037.2|94201.8|94001.8|8
1654550680000|2022-06-06 21:24:40|94226.8|94026.8|94165.7|93965.7|94226.8|94026.8|94120.1|93920.1|7
1654550690000|2022-06-06 21:24:50|94174.1|93974.1|94127.9|93927.9|94202.9|94002.9|94127.9|93927.9|9
1654550700000|2022-06-06 21:25:00|94148|93948|94208.3|94008.3|94208.3|94008.3|94146.9|93946.9|7
1654550710000|2022-06-06 21:25:10|94226|94026|94216.6|94016.6|94226|94026|94216.6|94016.6|6
1654550720000|2022-06-06 21:25:20|94220.3|94020.3|94217.7|94017.7|94220.3|94020.3|94217.6|94017.6|5
1654550730000|2022-06-06 21:25:30|94216.7|94016.7|94200.2|94000.2|94218.4|94018.4|94200|94000|11
1654550740000|2022-06-06 21:25:40|94200|94000|94185.6|93985.6|94216.5|94016.5|94168.7|93968.7|8
1654550750000|2022-06-06 21:25:50|94184.7|93984.7|94167.2|93967.2|94184.7|93984.7|94160.7|93960.7|21
1654550760000|2022-06-06 21:26:00|94167.1|93967.1|94154.9|93954.9|94184.2|93984.2|94154.6|93954.6|21
1654550770000|2022-06-06 21:26:10|94168|93968|94139.1|93939.1|94174.9|93974.9|94139.1|93939.1|17
1654550780000|2022-06-06 21:26:20|94136.9|93936.9|94183.9|93983.9|94195.3|93995.3|94136.9|93936.9|18
1654550790000|2022-06-06 21:26:30|94183.5|93983.5|94165.4|93965.4|94203.4|94003.4|94135.8|93935.8|25
1654550800000|2022-06-06 21:26:40|94165.5|93965.5|94185.4|93985.4|94187|93987|94131.8|93931.8|26
1654550810000|2022-06-06 21:26:50|94179.3|93979.3|94190.1|93990.1|94190.1|93990.1|94179.2|93979.2|14
1654550820000|2022-06-06 21:27:00|94190|93990|94145.1|93945.1|94190.1|93990.1|94133.4|93933.4|28
1654550830000|2022-06-06 21:27:10|94151.1|93951.1|94188.2|93988.2|94191.5|93991.5|94133.4|93933.4|33
1654550840000|2022-06-06 21:27:20|94187.3|93987.3|94189.2|93989.2|94189.8|93989.8|94184.4|93984.4|38
1654550850000|2022-06-06 21:27:30|94189.4|93989.4|94197.7|93997.7|94197.7|93997.7|94188.5|93988.5|6
1654550860000|2022-06-06 21:27:40|94194.8|93994.8|94194.8|93994.8|94194.8|93994.8|94193.2|93993.2|3
1654550880000|2022-06-06 21:28:00|94191|93991|94210.4|94010.4|94218.9|94018.9|94191|93991|5
1654550890000|2022-06-06 21:28:10|94207|94007|94183|93983|94207|94007|94183|93983|3
1654550900000|2022-06-06 21:28:20|94186.3|93986.3|94121.7|93921.7|94186.3|93986.3|94121.7|93921.7|18
1654550910000|2022-06-06 21:28:30|94154|93954|94143.8|93943.8|94154|93954|94143.8|93943.8|16
1654550920000|2022-06-06 21:28:40|94144|93944|94157.3|93957.3|94170.7|93970.7|94140|93940|38
1654550930000|2022-06-06 21:28:50|94154.6|93954.6|94169.4|93969.4|94169.4|93969.4|94154.6|93954.6|6
1654550940000|2022-06-06 21:29:00|94131.3|93931.3|94166|93966|94208.2|94008.2|94121.8|93921.8|14
1654550950000|2022-06-06 21:29:10|94142.2|93942.2|94157.9|93957.9|94163.1|93963.1|94142.2|93942.2|4
1654550960000|2022-06-06 21:29:20|94157|93957|94112.9|93912.9|94157|93957|94112.6|93912.6|4
1654550980000|2022-06-06 21:29:40|94220.5|94020.5|94229.3|94029.3|94229.3|94029.3|94220.5|94020.5|2
1654551000000|2022-06-06 21:30:00|94191.1|93991.1|94190|93990|94213.2|94013.2|94188.6|93988.6|9
1654551010000|2022-06-06 21:30:10|94190.6|93990.6|94172.3|93972.3|94193.6|93993.6|94172.3|93972.3|5
1654551030000|2022-06-06 21:30:30|94197|93997|94192.9|93992.9|94199.7|93999.7|94192.7|93992.7|6
1654551040000|2022-06-06 21:30:40|94192.7|93992.7|94193.1|93993.1|94193.1|93993.1|94192.7|93992.7|2
1654551050000|2022-06-06 21:30:50|94191.4|93991.4|94144.2|93944.2|94211.6|94011.6|94105.9|93905.9|13
1654551060000|2022-06-06 21:31:00|94159|93959|94205.6|94005.6|94205.6|94005.6|94132.3|93932.3|5
1654551070000|2022-06-06 21:31:10|94200.7|94000.7|94185.3|93985.3|94202.4|94002.4|94128.5|93928.5|4
1654551080000|2022-06-06 21:31:20|94184.1|93984.1|94221.9|94021.9|94236.7|94036.7|94184|93984|5
1654551090000|2022-06-06 21:31:30|94211.3|94011.3|94204.2|94004.2|94211.3|94011.3|94204.2|94004.2|2
1654551100000|2022-06-06 21:31:40|94208.8|94008.8|94139.2|93939.2|94212|94012|94139.2|93939.2|4
1654551110000|2022-06-06 21:31:50|94201.9|94001.9|94151.5|93951.5|94201.9|94001.9|94151.5|93951.5|5
1654551120000|2022-06-06 21:32:00|94166.5|93966.5|94212.8|94012.8|94221.8|94021.8|94163.8|93963.8|12
1654551130000|2022-06-06 21:32:10|94214.4|94014.4|94149|93949|94214.5|94014.5|94123.5|93923.5|32
1654551140000|2022-06-06 21:32:20|94149.1|93949.1|94211|94011|94220.6|94020.6|94149|93949|21
1654551150000|2022-06-06 21:32:30|94197.5|93997.5|94189.6|93989.6|94199.7|93999.7|94122.6|93922.6|38
1654551160000|2022-06-06 21:32:40|94189.5|93989.5|94206.4|94006.4|94221|94021|94189.2|93989.2|39
1654551170000|2022-06-06 21:32:50|94202.7|94002.7|94183|93983|94202.8|94002.8|94139.4|93939.4|44
1654551180000|2022-06-06 21:33:00|94182.9|93982.9|94199.6|93999.6|94210.9|94010.9|94159|93959|46
1654551190000|2022-06-06 21:33:10|94197.8|93997.8|94200.8|94000.8|94202.1|94002.1|94197.5|93997.5|35
1654551200000|2022-06-06 21:33:20|94201|94001|94192.1|93992.1|94201.8|94001.8|94192.1|93992.1|25
1654551210000|2022-06-06 21:33:30|94192.2|93992.2|94206.8|94006.8|94222.9|94022.9|94128.5|93928.5|31
1654551220000|2022-06-06 21:33:40|94204.3|94004.3|94181.2|93981.2|94207.1|94007.1|94181.2|93981.2|40
1654551230000|2022-06-06 21:33:50|94181.4|93981.4|94187.1|93987.1|94187.3|93987.3|94181.3|93981.3|34
1654551240000|2022-06-06 21:34:00|94187|93987|94203|94003|94210.6|94010.6|94127.2|93927.2|10
1654551250000|2022-06-06 21:34:10|94200.8|94000.8|94126.2|93926.2|94212.7|94012.7|94126.2|93926.2|4
1654551270000|2022-06-06 21:34:30|94192.6|93992.6|94192.5|93992.5|94192.6|93992.6|94192.5|93992.5|2
1654551290000|2022-06-06 21:34:50|94192|93992|94192|93992|94192|93992|94192|93992|1
1654551300000|2022-06-06 21:35:00|94192.1|93992.1|94192.1|93992.1|94192.2|93992.2|94146.6|93946.6|6
1654551310000|2022-06-06 21:35:10|94147.2|93947.2|94164.9|93964.9|94192.3|93992.3|94147.2|93947.2|8
1654551320000|2022-06-06 21:35:20|94146.9|93946.9|94186.3|93986.3|94208.5|94008.5|94146.9|93946.9|10
1654551330000|2022-06-06 21:35:30|94186.8|93986.8|94189.3|93989.3|94197.1|93997.1|94185.3|93985.3|45
1654551340000|2022-06-06 21:35:40|94190.5|93990.5|94187.7|93987.7|94192.6|93992.6|94132.2|93932.2|18
1654551350000|2022-06-06 21:35:50|94187.6|93987.6|94221.7|94021.7|94224.1|94024.1|94186|93986|4
1654551360000|2022-06-06 21:36:00|94211.9|94011.9|94202.7|94002.7|94211.9|94011.9|94202.7|94002.7|3
1654551370000|2022-06-06 21:36:10|94213.4|94013.4|94124|93924|94237.4|94037.4|94124|93924|8
1654551380000|2022-06-06 21:36:20|94153.8|93953.8|94193.9|93993.9|94193.9|93993.9|94153.8|93953.8|5
1654551390000|2022-06-06 21:36:30|94194.1|93994.1|94142.6|93942.6|94194.1|93994.1|94135.9|93935.9|4
1654551410000|2022-06-06 21:36:50|94130.3|93930.3|94159|93959|94159|93959|94128|93928|8
1654551420000|2022-06-06 21:37:00|94136.1|93936.1|94160.9|93960.9|94203.7|94003.7|94136.1|93936.1|9
1654551430000|2022-06-06 21:37:10|94127|93927|94120.2|93920.2|94159.1|93959.1|94120.2|93920.2|9
1654551440000|2022-06-06 21:37:20|94136.8|93936.8|94151|93951|94217|94017|94091.3|93891.3|11
1654551450000|2022-06-06 21:37:30|94132.6|93932.6|94130.6|93930.6|94164.1|93964.1|94130.6|93930.6|4
1654551460000|2022-06-06 21:37:40|94155.9|93955.9|94120.7|93920.7|94158.8|93958.8|94118.5|93918.5|6
1654551470000|2022-06-06 21:37:50|94140.3|93940.3|94161.5|93961.5|94186.2|93986.2|94132.7|93932.7|8
1654551480000|2022-06-06 21:38:00|94134.2|93934.2|94133.8|93933.8|94186.2|93986.2|94108.9|93908.9|10
1654551500000|2022-06-06 21:38:20|94173.4|93973.4|94173.4|93973.4|94173.4|93973.4|94173.4|93973.4|1
1654551510000|2022-06-06 21:38:30|94182.2|93982.2|94186.6|93986.6|94186.6|93986.6|94140.7|93940.7|5
1654551520000|2022-06-06 21:38:40|94178.8|93978.8|94140.3|93940.3|94178.9|93978.9|94140.3|93940.3|3
1654551530000|2022-06-06 21:38:50|94166.9|93966.9|94232.2|94032.2|94232.2|94032.2|94132.3|93932.3|5
1654551540000|2022-06-06 21:39:00|94217.6|94017.6|94179|93979|94217.6|94017.6|94154.4|93954.4|6
1654551550000|2022-06-06 21:39:10|94154.3|93954.3|94174.9|93974.9|94175.5|93975.5|94129.4|93929.4|7
1654551560000|2022-06-06 21:39:20|94150.6|93950.6|94188.1|93988.1|94188.1|93988.1|94150.6|93950.6|4
1654551570000|2022-06-06 21:39:30|94190.3|93990.3|94204|94004|94204.9|94004.9|94137.7|93937.7|6
1654551580000|2022-06-06 21:39:40|94187.8|93987.8|94167.5|93967.5|94187.8|93987.8|94150.6|93950.6|3
1654551590000|2022-06-06 21:39:50|94131.6|93931.6|94137|93937|94188|93988|94115.9|93915.9|9
1654551600000|2022-06-06 21:40:00|94154.6|93954.6|94107.8|93907.8|94164.5|93964.5|94107.8|93907.8|4
1654551610000|2022-06-06 21:40:10|94142.3|93942.3|94200.3|94000.3|94200.3|94000.3|94142.2|93942.2|5
1654551620000|2022-06-06 21:40:20|94184.6|93984.6|94184.6|93984.6|94184.6|93984.6|94184.6|93984.6|1
1654551630000|2022-06-06 21:40:30|94189.7|93989.7|94192.3|93992.3|94192.3|93992.3|94189.7|93989.7|2
1654551640000|2022-06-06 21:40:40|94191.3|93991.3|94196.7|93996.7|94199.5|93999.5|94185.7|93985.7|4
1654551650000|2022-06-06 21:40:50|94195.9|93995.9|94195.9|93995.9|94195.9|93995.9|94195.9|93995.9|1
1654551660000|2022-06-06 21:41:00|94160.6|93960.6|94141.1|93941.1|94160.6|93960.6|94141.1|93941.1|2
1654551670000|2022-06-06 21:41:10|94136.2|93936.2|94187.8|93987.8|94195.2|93995.2|94136.2|93936.2|6
1654551680000|2022-06-06 21:41:20|94136.9|93936.9|94179.2|93979.2|94179.2|93979.2|94136.9|93936.9|3
1654551690000|2022-06-06 21:41:30|94182.2|93982.2|94183.2|93983.2|94183.2|93983.2|94182.2|93982.2|2
1654551700000|2022-06-06 21:41:40|94190.8|93990.8|94196.5|93996.5|94199.9|93999.9|94117.1|93917.1|5
1654551710000|2022-06-06 21:41:50|94130.5|93930.5|94115|93915|94155.7|93955.7|94109|93909|8
1654551720000|2022-06-06 21:42:00|94145.1|93945.1|94164.1|93964.1|94171.9|93971.9|94144.7|93944.7|7
1654551730000|2022-06-06 21:42:10|94159.4|93959.4|94204.6|94004.6|94204.6|94004.6|94159.4|93959.4|2
1654551740000|2022-06-06 21:42:20|94190.2|93990.2|94190.1|93990.1|94190.2|93990.2|94190.1|93990.1|2
1654551750000|2022-06-06 21:42:30|94193|93993|94189.5|93989.5|94193.6|93993.6|94187|93987|8
1654551760000|2022-06-06 21:42:40|94188.6|93988.6|94193.7|93993.7|94195.1|93995.1|94188.6|93988.6|5
1654551770000|2022-06-06 21:42:50|94185.7|93985.7|94185.7|93985.7|94185.7|93985.7|94185.7|93985.7|1
1654551780000|2022-06-06 21:43:00|94187.6|93987.6|94193.9|93993.9|94194.4|93994.4|94187.6|93987.6|6
1654551790000|2022-06-06 21:43:10|94194.5|93994.5|94194.8|93994.8|94194.8|93994.8|94194|93994|3
1654551800000|2022-06-06 21:43:20|94194.2|93994.2|94194.4|93994.4|94194.5|93994.5|94193.8|93993.8|5
1654551810000|2022-06-06 21:43:30|94193.2|93993.2|94193.1|93993.1|94193.9|93993.9|94192.7|93992.7|8
1654551820000|2022-06-06 21:43:40|94192.7|93992.7|94192.3|93992.3|94192.7|93992.7|94192.3|93992.3|3
1654551830000|2022-06-06 21:43:50|94183.3|93983.3|94181.9|93981.9|94184.8|93984.8|94181.9|93981.9|3
1654551840000|2022-06-06 21:44:00|94193.5|93993.5|94193.9|93993.9|94194.1|93994.1|94193.5|93993.5|4
1654551850000|2022-06-06 21:44:10|94194.2|93994.2|94193|93993|94194.2|93994.2|94192.3|93992.3|7
1654551860000|2022-06-06 21:44:20|94192.1|93992.1|94144.2|93944.2|94192.1|93992.1|94144.2|93944.2|2
1654551870000|2022-06-06 21:44:30|94159|93959|94206.4|94006.4|94206.4|94006.4|94137.6|93937.6|7
1654551880000|2022-06-06 21:44:40|94136.7|93936.7|94130.2|93930.2|94175.3|93975.3|94129.9|93929.9|8
1654551890000|2022-06-06 21:44:50|94191.1|93991.1|94191.8|93991.8|94193.1|93993.1|94190.7|93990.7|4
1654551900000|2022-06-06 21:45:00|94192.3|93992.3|94144.5|93944.5|94197.1|93997.1|94126.9|93926.9|10
1654551910000|2022-06-06 21:45:10|94159|93959|94193.7|93993.7|94193.7|93993.7|94135.5|93935.5|12
1654551920000|2022-06-06 21:45:20|94192.9|93992.9|94158.9|93958.9|94192.9|93992.9|94143.7|93943.7|6
1654551930000|2022-06-06 21:45:30|94152.8|93952.8|94154.3|93954.3|94154.3|93954.3|94140.3|93940.3|8
1654551940000|2022-06-06 21:45:40|94158.1|93958.1|94200.1|94000.1|94210.6|94010.6|94158.1|93958.1|4
1654551950000|2022-06-06 21:45:50|94199.6|93999.6|94154.9|93954.9|94199.9|93999.9|94154.9|93954.9|4
1654551960000|2022-06-06 21:46:00|94164.5|93964.5|94193.9|93993.9|94193.9|93993.9|94154.4|93954.4|9
1654551970000|2022-06-06 21:46:10|94137.1|93937.1|94159.6|93959.6|94159.6|93959.6|94137.1|93937.1|3
1654551980000|2022-06-06 21:46:20|94214.8|94014.8|94144.7|93944.7|94214.8|94014.8|94144.7|93944.7|3
1654551990000|2022-06-06 21:46:30|94154.5|93954.5|94141.3|93941.3|94166.5|93966.5|94128.6|93928.6|11
1654552000000|2022-06-06 21:46:40|94163.9|93963.9|94159.4|93959.4|94164|93964|94152.7|93952.7|6
1654552010000|2022-06-06 21:46:50|94162.3|93962.3|94145|93945|94210.9|94010.9|94145|93945|12
1654552020000|2022-06-06 21:47:00|94106.6|93906.6|94124|93924|94124|93924|94106.6|93906.6|2
1654552030000|2022-06-06 21:47:10|94145.2|93945.2|94159.7|93959.7|94159.7|93959.7|94145.2|93945.2|3
1654552040000|2022-06-06 21:47:20|94173.3|93973.3|94158.1|93958.1|94193.4|93993.4|94146.6|93946.6|13
1654552050000|2022-06-06 21:47:30|94166.8|93966.8|94175.8|93975.8|94175.8|93975.8|94149.5|93949.5|9
1654552060000|2022-06-06 21:47:40|94136.6|93936.6|94166.3|93966.3|94166.3|93966.3|94130.7|93930.7|11
1654552070000|2022-06-06 21:47:50|94169.6|93969.6|94144.4|93944.4|94170.9|93970.9|94144.4|93944.4|8
1654552080000|2022-06-06 21:48:00|94153.9|93953.9|94178.5|93978.5|94178.5|93978.5|94150.4|93950.4|5
1654552090000|2022-06-06 21:48:10|94179.1|93979.1|94142.5|93942.5|94179.1|93979.1|94113|93913|12
1654552100000|2022-06-06 21:48:20|94156|93956|94151|93951|94158.5|93958.5|94121.6|93921.6|8
1654552110000|2022-06-06 21:48:30|94165.9|93965.9|94141.1|93941.1|94168.7|93968.7|94141.1|93941.1|4
1654552120000|2022-06-06 21:48:40|94148.7|93948.7|94146.1|93946.1|94148.7|93948.7|94137.8|93937.8|9
1654552130000|2022-06-06 21:48:50|94137.2|93937.2|94161.3|93961.3|94161.3|93961.3|94110.6|93910.6|9
1654552140000|2022-06-06 21:49:00|94171.2|93971.2|94123.4|93923.4|94188.6|93988.6|94123.4|93923.4|10
1654552150000|2022-06-06 21:49:10|94151.7|93951.7|94186|93986|94186|93986|94133.3|93933.3|7
1654552160000|2022-06-06 21:49:20|94197|93997|94162.3|93962.3|94197|93997|94138.7|93938.7|5
1654552170000|2022-06-06 21:49:30|94162|93962|94151.7|93951.7|94186|93986|94128.7|93928.7|7
1654552180000|2022-06-06 21:49:40|94148.9|93948.9|94163.4|93963.4|94165|93965|94148.9|93948.9|12
1654552190000|2022-06-06 21:49:50|94153.7|93953.7|94149.9|93949.9|94170|93970|94147.1|93947.1|11
1654552200000|2022-06-06 21:50:00|94129.3|93929.3|94182.4|93982.4|94182.4|93982.4|94129.3|93929.3|6
1654552210000|2022-06-06 21:50:10|94163.2|93963.2|94186.2|93986.2|94186.2|93986.2|94159.3|93959.3|4
1654552220000|2022-06-06 21:50:20|94185.9|93985.9|94155.6|93955.6|94190.1|93990.1|94133.6|93933.6|8
1654552230000|2022-06-06 21:50:30|94155.4|93955.4|94132.2|93932.2|94162.4|93962.4|94132.2|93932.2|7
1654552240000|2022-06-06 21:50:40|94159.2|93959.2|94180.1|93980.1|94180.9|93980.9|94139.3|93939.3|11
1654552250000|2022-06-06 21:50:50|94143|93943|94155.2|93955.2|94168.7|93968.7|94129.9|93929.9|22
1654552260000|2022-06-06 21:51:00|94142.4|93942.4|94176.3|93976.3|94190.4|93990.4|94140.2|93940.2|7
1654552270000|2022-06-06 21:51:10|94169.3|93969.3|94165.2|93965.2|94174.1|93974.1|94165.2|93965.2|13
1654552280000|2022-06-06 21:51:20|94173.2|93973.2|94181.2|93981.2|94181.2|93981.2|94149|93949|7
1654552290000|2022-06-06 21:51:30|94170.8|93970.8|94169.8|93969.8|94181.6|93981.6|94165.7|93965.7|12
1654552300000|2022-06-06 21:51:40|94169.9|93969.9|94202.5|94002.5|94202.5|94002.5|94166.2|93966.2|15
1654552310000|2022-06-06 21:51:50|94193.3|93993.3|94167.6|93967.6|94193.3|93993.3|94167.6|93967.6|10
1654552320000|2022-06-06 21:52:00|94175.7|93975.7|94159|93959|94175.7|93975.7|94159|93959|9
1654552330000|2022-06-06 21:52:10|94166.4|93966.4|94182.5|93982.5|94195|93995|94157.7|93957.7|13
1654552340000|2022-06-06 21:52:20|94183.1|93983.1|94164.5|93964.5|94183.1|93983.1|94164.1|93964.1|10
1654552350000|2022-06-06 21:52:30|94175.2|93975.2|94182.2|93982.2|94182.2|93982.2|94162.6|93962.6|11
1654552360000|2022-06-06 21:52:40|94181.2|93981.2|94156.1|93956.1|94185.4|93985.4|94145.2|93945.2|14
1654552370000|2022-06-06 21:52:50|94165.7|93965.7|94187.8|93987.8|94193|93993|94140.5|93940.5|11
1654552380000|2022-06-06 21:53:00|94183.9|93983.9|94152.3|93952.3|94183.9|93983.9|94138.1|93938.1|8
1654552390000|2022-06-06 21:53:10|94135.2|93935.2|94175.7|93975.7|94191.6|93991.6|94135.2|93935.2|12
1654552400000|2022-06-06 21:53:20|94178.7|93978.7|94169.5|93969.5|94183.1|93983.1|94162|93962|10
1654552410000|2022-06-06 21:53:30|94165.9|93965.9|94160.4|93960.4|94176|93976|94151.5|93951.5|12
1654552420000|2022-06-06 21:53:40|94164.2|93964.2|94192.1|93992.1|94192.1|93992.1|94148.7|93948.7|6
1654552430000|2022-06-06 21:53:50|94189.5|93989.5|94153.4|93953.4|94209.7|94009.7|94122.5|93922.5|8
1654552440000|2022-06-06 21:54:00|94156.8|93956.8|94165.6|93965.6|94166.6|93966.6|94141.9|93941.9|9
1654552450000|2022-06-06 21:54:10|94164.3|93964.3|94185.2|93985.2|94202.5|94002.5|94164.3|93964.3|6
1654552460000|2022-06-06 21:54:20|94185.6|93985.6|94173.3|93973.3|94185.6|93985.6|94173.3|93973.3|6
1654552470000|2022-06-06 21:54:30|94166.4|93966.4|94178.7|93978.7|94178.7|93978.7|94166.4|93966.4|7
1654552480000|2022-06-06 21:54:40|94169.2|93969.2|94175.6|93975.6|94209.9|94009.9|94152.4|93952.4|10
1654552490000|2022-06-06 21:54:50|94168|93968|94163|93963|94181.5|93981.5|94163|93963|7
1654552500000|2022-06-06 21:55:00|94161.2|93961.2|94174.2|93974.2|94194.5|93994.5|94159.4|93959.4|7
1654552510000|2022-06-06 21:55:10|94178.6|93978.6|94162.1|93962.1|94178.6|93978.6|94158.1|93958.1|8
1654552520000|2022-06-06 21:55:20|94169.4|93969.4|94215.9|94015.9|94238.5|94038.5|94169.4|93969.4|5
1654552530000|2022-06-06 21:55:30|94199.5|93999.5|94187.1|93987.1|94199.5|93999.5|94171.9|93971.9|5
1654552540000|2022-06-06 21:55:40|94187.2|93987.2|94174.7|93974.7|94187.2|93987.2|94168.7|93968.7|3
1654552550000|2022-06-06 21:55:50|94160.8|93960.8|94195.7|93995.7|94195.7|93995.7|94155.4|93955.4|6
1654552560000|2022-06-06 21:56:00|94192.5|93992.5|94181.8|93981.8|94192.6|93992.6|94169.2|93969.2|6
1654552570000|2022-06-06 21:56:10|94187.5|93987.5|94187.5|93987.5|94187.5|93987.5|94187.5|93987.5|1
1654552580000|2022-06-06 21:56:20|94163.7|93963.7|94221.2|94021.2|94221.2|94021.2|94163.7|93963.7|2
1654552590000|2022-06-06 21:56:30|94216.3|94016.3|94158.6|93958.6|94216.3|94016.3|94158.6|93958.6|8
1654552600000|2022-06-06 21:56:40|94166.2|93966.2|94163.4|93963.4|94166.2|93966.2|94146.2|93946.2|7
1654552610000|2022-06-06 21:56:50|94172|93972|94185.5|93985.5|94205|94005|94171.9|93971.9|4
1654552620000|2022-06-06 21:57:00|94177.1|93977.1|94171|93971|94188.5|93988.5|94171|93971|11
1654552630000|2022-06-06 21:57:10|94177.1|93977.1|94206.4|94006.4|94211|94011|94177.1|93977.1|3
1654552640000|2022-06-06 21:57:20|94193.5|93993.5|94186.7|93986.7|94193.5|93993.5|94186.7|93986.7|2
1654552650000|2022-06-06 21:57:30|94199.3|93999.3|94170.6|93970.6|94199.3|93999.3|94162.8|93962.8|6
1654552660000|2022-06-06 21:57:40|94172.3|93972.3|94210.2|94010.2|94214.3|94014.3|94172.3|93972.3|5
1654552670000|2022-06-06 21:57:50|94172.8|93972.8|94167.8|93967.8|94181.4|93981.4|94167.8|93967.8|7
1654552680000|2022-06-06 21:58:00|94175.5|93975.5|94198.2|93998.2|94199.7|93999.7|94166.9|93966.9|10
1654552690000|2022-06-06 21:58:10|94206.8|94006.8|94206.8|94006.8|94206.8|94006.8|94206.8|94006.8|1
1654552700000|2022-06-06 21:58:20|94197.9|93997.9|94213.3|94013.3|94215.8|94015.8|94197.9|93997.9|4
1654552710000|2022-06-06 21:58:30|94204.1|94004.1|94183.8|93983.8|94204.1|94004.1|94181.7|93981.7|13
1654552720000|2022-06-06 21:58:40|94161|93961|94186.8|93986.8|94186.8|93986.8|94155.6|93955.6|10
1654552730000|2022-06-06 21:58:50|94186.1|93986.1|94168.1|93968.1|94186.3|93986.3|94168.1|93968.1|6
1654552740000|2022-06-06 21:59:00|94175.8|93975.8|94209|94009|94209|94009|94162.1|93962.1|6
1654552750000|2022-06-06 21:59:10|94193.2|93993.2|94187.9|93987.9|94204.1|94004.1|94187.3|93987.3|12
1654552760000|2022-06-06 21:59:20|94186.9|93986.9|94179.4|93979.4|94187.9|93987.9|94179.4|93979.4|4
1654552770000|2022-06-06 21:59:30|94178.9|93978.9|94180.6|93980.6|94180.6|93980.6|94178.9|93978.9|3
1654552780000|2022-06-06 21:59:40|94235.4|94035.4|94229|94029|94235.4|94035.4|94229|94029|3
1654552790000|2022-06-06 21:59:50|94203|94003|94187.4|93987.4|94203|94003|94187|93987|7
1654552800000|2022-06-06 22:00:00|94219.6|94019.6|94228.2|94028.2|94235.8|94035.8|94192|93992|35
1654552810000|2022-06-06 22:00:10|94233|94033|94211.8|94011.8|94233|94033|94208.1|94008.1|8
1654552820000|2022-06-06 22:00:20|94192.6|93992.6|94204.9|94004.9|94234.3|94034.3|94182.4|93982.4|14
1654552830000|2022-06-06 22:00:30|94202.4|94002.4|94229.5|94029.5|94237.7|94037.7|94193.6|93993.6|35
1654552840000|2022-06-06 22:00:40|94226.8|94026.8|94219.6|94019.6|94226.8|94026.8|94219.6|94019.6|12
1654552850000|2022-06-06 22:00:50|94231.5|94031.5|94213|94013|94231.5|94031.5|94194.9|93994.9|37
1654552860000|2022-06-06 22:01:00|94217.8|94017.8|94216.1|94016.1|94223.6|94023.6|94178.2|93978.2|57
1654552870000|2022-06-06 22:01:10|94206.5|94006.5|94188.6|93988.6|94225.7|94025.7|94188.6|93988.6|50
1654552880000|2022-06-06 22:01:20|94192|93992|94207.9|94007.9|94218.9|94018.9|94175.2|93975.2|50
1654552890000|2022-06-06 22:01:30|94197|93997|94197.9|93997.9|94203.9|94003.9|94194.5|93994.5|21
1654552900000|2022-06-06 22:01:40|94199.6|93999.6|94195.1|93995.1|94228.3|94028.3|94177.4|93977.4|28
1654552910000|2022-06-06 22:01:50|94196.8|93996.8|94205.1|94005.1|94226.7|94026.7|94182.7|93982.7|35
1654552920000|2022-06-06 22:02:00|94200.5|94000.5|94212.6|94012.6|94248.3|94048.3|94183|93983|56
1654552930000|2022-06-06 22:02:10|94215.1|94015.1|94191.1|93991.1|94224.3|94024.3|94187.3|93987.3|41
1654552940000|2022-06-06 22:02:20|94191.2|93991.2|94199.4|93999.4|94222.8|94022.8|94174.4|93974.4|30
1654552950000|2022-06-06 22:02:30|94198.8|93998.8|94226.4|94026.4|94236.4|94036.4|94173|93973|56
1654552960000|2022-06-06 22:02:40|94217.8|94017.8|94207.5|94007.5|94218.9|94018.9|94199.9|93999.9|22
1654552970000|2022-06-06 22:02:50|94212.5|94012.5|94201.8|94001.8|94223.1|94023.1|94180.3|93980.3|23
1654552980000|2022-06-06 22:03:00|94202.3|94002.3|94195.7|93995.7|94217.4|94017.4|94190.7|93990.7|14
1654552990000|2022-06-06 22:03:10|94195.6|93995.6|94191.4|93991.4|94199.9|93999.9|94191.2|93991.2|15
1654553000000|2022-06-06 22:03:20|94196.2|93996.2|94187.6|93987.6|94196.2|93996.2|94184.3|93984.3|7
1654553010000|2022-06-06 22:03:30|94187|93987|94282.1|94082.1|94290.4|94090.4|94178.4|93978.4|68
1654553020000|2022-06-06 22:03:40|94280|94080|94296.2|94096.2|94311.1|94111.1|94280|94080|49
1654553030000|2022-06-06 22:03:50|94296.5|94096.5|94301.4|94101.4|94304|94104|94296.4|94096.4|28
1654553040000|2022-06-06 22:04:00|94301.1|94101.1|94305.9|94105.9|94310.9|94110.9|94299.9|94099.9|49
1654553050000|2022-06-06 22:04:10|94306.8|94106.8|94307.7|94107.7|94309.1|94109.1|94303.5|94103.5|13
1654553060000|2022-06-06 22:04:20|94308|94108|94318|94118|94318|94118|94307.9|94107.9|9
1654553070000|2022-06-06 22:04:30|94316.2|94116.2|94311.8|94111.8|94317.1|94117.1|94311.8|94111.8|8
1654553080000|2022-06-06 22:04:40|94313.6|94113.6|94316|94116|94323.6|94123.6|94309.4|94109.4|11
1654553090000|2022-06-06 22:04:50|94316.4|94116.4|94314.2|94114.2|94316.4|94116.4|94313.6|94113.6|8
1654553100000|2022-06-06 22:05:00|94315.7|94115.7|94308.6|94108.6|94319.5|94124.9|94308.2|94108.2|13
1654553110000|2022-06-06 22:05:10|94310.7|94110.7|94337|94137|94350|94150|94310.3|94110.3|42
1654553120000|2022-06-06 22:05:20|94338|94138|94330.5|94130.5|94339.2|94140.6|94329.8|94129.8|25
1654553130000|2022-06-06 22:05:30|94328.4|94128.4|94328.6|94128.6|94332.6|94132.6|94327.5|94127.5|39
1654553140000|2022-06-06 22:05:40|94329.9|94129.9|94345.2|94145.2|94345.8|94145.8|94326.9|94126.9|47
1654553150000|2022-06-06 22:05:50|94341.4|94141.4|94336.6|94136.6|94341.4|94141.4|94336.4|94136.4|8
1654553160000|2022-06-06 22:06:00|94336.4|94136.4|94347.2|94147.2|94347.3|94147.3|94325.9|94126.7|8
1654553170000|2022-06-06 22:06:10|94342.8|94142.8|94341.3|94147.6|94342.8|94147.6|94329.6|94132.3|12
1654553180000|2022-06-06 22:06:20|94341.5|94144.5|94334|94140.8|94342|94145.6|94334|94138.4|10
1654553190000|2022-06-06 22:06:30|94336.8|94138.5|94344.4|94144.4|94344.4|94144.4|94334.4|94134.4|48
1654553200000|2022-06-06 22:06:40|94344.1|94144.1|94336.8|94136.8|94345.5|94145.5|94332.8|94132.8|56
1654553210000|2022-06-06 22:06:50|94336.5|94136.5|94327.3|94127.3|94339.3|94139.3|94327.3|94127.3|51
1654553220000|2022-06-06 22:07:00|94327|94127|94343.4|94143.4|94343.4|94143.4|94327|94127|16
1654553230000|2022-06-06 22:07:10|94344.3|94144.3|94336.2|94136.2|94344.3|94144.3|94335.5|94135.5|9
1654553240000|2022-06-06 22:07:20|94337.7|94137.7|94343.1|94143.1|94343.2|94143.2|94333.9|94133.9|39
1654553250000|2022-06-06 22:07:30|94343.8|94143.8|94332.8|94132.8|94343.8|94143.8|94329|94129|49
1654553260000|2022-06-06 22:07:40|94334.1|94134.1|94333.9|94133.9|94336.5|94136.5|94329.3|94129.3|23
1654553270000|2022-06-06 22:07:50|94333|94133|94345.6|94150.6|94346.3|94150.6|94328.6|94128.6|48
1654553280000|2022-06-06 22:08:00|94339.7|94148.6|94339.1|94139.1|94342.2|94149.1|94335.2|94135.2|51
1654553290000|2022-06-06 22:08:10|94339.5|94139.5|94344.4|94144.4|94348.2|94148.2|94339.4|94139.4|10
1654553300000|2022-06-06 22:08:20|94344.5|94144.5|94337.3|94137.3|94344.5|94144.5|94332.5|94132.5|60
1654553310000|2022-06-06 22:08:30|94337.6|94137.6|94332.2|94132.2|94337.7|94137.7|94332.2|94132.2|27
1654553320000|2022-06-06 22:08:40|94332.4|94132.4|94339.6|94139.6|94350.3|94150.3|94332.4|94132.4|51
1654553330000|2022-06-06 22:08:50|94337.7|94137.7|94338.7|94138.7|94341|94141|94334.7|94134.7|51
1654553340000|2022-06-06 22:09:00|94336.2|94136.2|94336.8|94136.8|94339.3|94139.3|94333.2|94133.2|51
1654553350000|2022-06-06 22:09:10|94337.2|94137.2|94344|94144|94349.9|94149.9|94336.7|94136.7|57
1654553360000|2022-06-06 22:09:20|94345.4|94145.4|94346.8|94146.8|94348.1|94148.1|94342.9|94142.9|50
1654553370000|2022-06-06 22:09:30|94347.3|94147.3|94341.1|94141.1|94347.9|94147.9|94339.9|94139.9|46
1654553380000|2022-06-06 22:09:40|94342.7|94142.7|94340.9|94140.9|94357.3|94157.3|94337.8|94137.8|55
1654553390000|2022-06-06 22:09:50|94336.2|94136.2|94341|94141|94343.3|94143.3|94336.2|94136.2|51
1654553400000|2022-06-06 22:10:00|94340.7|94140.7|94341.9|94141.9|94342.3|94143.7|94334.6|94134.6|56
1654553410000|2022-06-06 22:10:10|94342.1|94142.1|94341.3|94141.3|94353.1|94153.1|94337.3|94137.3|28
1654553420000|2022-06-06 22:10:20|94341.2|94141.2|94343.6|94143.6|94344.7|94144.7|94339.4|94141.1|20
1654553430000|2022-06-06 22:10:30|94342.5|94142.5|94343.9|94145.6|94344.8|94145.6|94340.9|94142|46
1654553440000|2022-06-06 22:10:40|94344.3|94146|94349.2|94149.2|94355.7|94157.1|94340.5|94142.6|46
1654553450000|2022-06-06 22:10:50|94343.1|94147.3|94342|94150.3|94345.3|94151.4|94337.7|94141.6|30
1654553460000|2022-06-06 22:11:00|94340|94151.2|94338.9|94146.7|94346|94152.6|94335.9|94144|49
1654553470000|2022-06-06 22:11:10|94341.9|94145.7|94339.1|94145.5|94356.7|94162.1|94330|94138|52
1654553480000|2022-06-06 22:11:20|94337|94141.3|94338.8|94146.8|94342.3|94150.2|94333.1|94141.3|48
1654553490000|2022-06-06 22:11:30|94337|94145.8|94345.2|94145.2|94345.5|94148.4|94333.6|94142.2|48
1654553500000|2022-06-06 22:11:40|94345.1|94145.1|94349.2|94149.3|94354.1|94154.1|94342.5|94143.6|44
1654553510000|2022-06-06 22:11:50|94346.6|94150.4|94348.8|94157.1|94353.4|94158.9|94342.6|94146.8|32
1654553520000|2022-06-06 22:12:00|94348.9|94153.6|94341.6|94153.2|94353.6|94154.1|94341.6|94148.9|13
1654553530000|2022-06-06 22:12:10|94344.4|94151.9|94349|94149|94366.1|94166.1|94337.7|94147.5|17
1654553540000|2022-06-06 22:12:20|94343.6|94152.4|94344.8|94154.7|94349.9|94156.4|94340.1|94147.1|18
1654553550000|2022-06-06 22:12:30|94347|94153.8|94352.7|94154.4|94359.4|94169.9|94341.4|94149.5|45
1654553560000|2022-06-06 22:12:40|94349.5|94155.9|94345.6|94153|94349.5|94159.3|94340|94148.4|62
1654553570000|2022-06-06 22:12:50|94348.7|94156|94340.4|94148.3|94355.6|94163.7|94340.4|94148.3|53
1654553580000|2022-06-06 22:13:00|94344.8|94151.7|94344.6|94144.6|94349|94154.8|94336.3|94143|51
1654553590000|2022-06-06 22:13:10|94343.5|94145.2|94343.5|94143.5|94354.3|94157.2|94336.7|94142.4|63
1654553600000|2022-06-06 22:13:20|94342.7|94142.7|94349.6|94149.6|94352.3|94155.8|94340.7|94142.7|61
1654553610000|2022-06-06 22:13:30|94348.9|94148.9|94340.1|94151.2|94349.2|94153.2|94340.1|94144.2|51
1654553620000|2022-06-06 22:13:40|94338.3|94150.3|94345.2|94155.4|94350.8|94157.7|94338.3|94144.1|55
1654553630000|2022-06-06 22:13:50|94347.1|94154.6|94339.9|94140.1|94348.6|94158.7|94337.9|94137.9|49
1654553640000|2022-06-06 22:14:00|94338.8|94140.2|94343.8|94143.8|94354.4|94158.3|94336.3|94140.2|60
1654553650000|2022-06-06 22:14:10|94343.3|94143.3|94341.2|94146.8|94344.3|94148.3|94337.2|94142.5|33
1654553660000|2022-06-06 22:14:20|94339.8|94148.6|94352|94152|94353.4|94159.8|94339.7|94144.4|41
1654553670000|2022-06-06 22:14:30|94351.7|94151.7|94345.8|94154.6|94352.7|94154.9|94345.2|94147.9|42
1654553680000|2022-06-06 22:14:40|94345.7|94155.6|94337.1|94161.5|94354.7|94163.9|94337.1|94150.8|51
1654553690000|2022-06-06 22:14:50|94338.6|94159|94343.6|94154.1|94348.7|94161.1|94337.5|94147.7|54
1654553700000|2022-06-06 22:15:00|94348.6|94148.6|94349.6|94149.6|94351.1|94151.1|94348.4|94148.4|65
1654553710000|2022-06-06 22:15:10|94349.9|94149.9|94370.6|94170.6|94370.6|94170.6|94348.8|94148.8|63
1654553720000|2022-06-06 22:15:20|94371|94171|94371.6|94171.6|94374.5|94174.5|94360.6|94160.6|72
1654553730000|2022-06-06 22:15:30|94370.9|94170.9|94367.7|94167.7|94372.6|94172.6|94357.7|94157.7|52
1654553740000|2022-06-06 22:15:40|94368|94168|94352.6|94163.8|94371.6|94171.6|94351.8|94158.2|68
1654553750000|2022-06-06 22:15:50|94352.9|94163.5|94355.7|94155.7|94358.4|94167.3|94351.5|94153.5|51
1654553760000|2022-06-06 22:16:00|94355.3|94155.3|94365.5|94165.5|94365.9|94165.9|94352|94152|58
1654553770000|2022-06-06 22:16:10|94370|94170|94366.7|94166.7|94371.1|94171.1|94362.6|94162.6|20
1654553780000|2022-06-06 22:16:20|94367.1|94167.1|94372.9|94172.9|94380.3|94180.3|94367.1|94167.1|16
1654553790000|2022-06-06 22:16:30|94372|94172|94372|94172|94372|94172|94365.4|94165.4|15
1654553800000|2022-06-06 22:16:40|94353.7|94153.7|94354|94154|94375.2|94179.2|94351.7|94151.7|32
1654553810000|2022-06-06 22:16:50|94353.8|94153.8|94353.8|94153.8|94365.9|94165.9|94352|94153|34
1654553820000|2022-06-06 22:17:00|94353.5|94153.5|94351.8|94151.8|94360.4|94184.4|94348.9|94151.5|47
1654553830000|2022-06-06 22:17:10|94351.6|94151.6|94360.2|94160.2|94366.6|94172.5|94350.6|94150.6|55
1654553840000|2022-06-06 22:17:20|94360|94160|94357.4|94157.4|94360.7|94160.7|94356.8|94156.8|33
1654553850000|2022-06-06 22:17:30|94357.2|94157.2|94352.2|94166|94363.9|94172.8|94348.9|94157.2|43
1654553860000|2022-06-06 22:17:40|94353|94166.3|94358.7|94166.6|94360.2|94173.3|94349.2|94163.5|27
1654553870000|2022-06-06 22:17:50|94358|94166.9|94358.8|94158.8|94377.1|94183.7|94351.6|94158.8|28
1654553880000|2022-06-06 22:18:00|94357.9|94157.9|94359.7|94159.7|94362|94162|94357.6|94157.6|29
1654553890000|2022-06-06 22:18:10|94359.1|94159.1|94360.4|94160.4|94360.8|94160.8|94358.5|94158.5|26
1654553900000|2022-06-06 22:18:20|94360.3|94160.3|94366.8|94171.6|94371.8|94171.8|94359.4|94159.4|19
1654553910000|2022-06-06 22:18:30|94366.9|94172.1|94361.4|94189|94372.5|94189|94361.4|94171.4|32
1654553920000|2022-06-06 22:18:40|94363.1|94188.7|94362.3|94185|94367.7|94197.9|94356.9|94165.8|26
1654553930000|2022-06-06 22:18:50|94358.4|94182.9|94362.5|94162.5|94365.2|94191|94348|94151|23
1654553940000|2022-06-06 22:19:00|94361.2|94161.2|94364.8|94164.8|94364.8|94164.8|94361.2|94161.2|5
1654553950000|2022-06-06 22:19:10|94360|94160|94365.8|94165.8|94365.8|94165.8|94360|94160|12
1654553960000|2022-06-06 22:19:20|94363.8|94163.8|94363|94183.5|94372.4|94185.3|94362.6|94163.8|16
1654553970000|2022-06-06 22:19:30|94361.8|94184.3|94366|94177.1|94368.7|94184.9|94361.7|94173.6|23
1654553980000|2022-06-06 22:19:40|94368.3|94179.5|94361.6|94161.6|94368.5|94194.7|94351.4|94161.6|20
1654553990000|2022-06-06 22:19:50|94361.7|94161.7|94364.6|94164.6|94367.4|94167.4|94361.6|94161.6|11
1654554000000|2022-06-06 22:20:00|94364.3|94164.3|94367.6|94167.6|94374.2|94174.2|94364.3|94164.3|19
1654554010000|2022-06-06 22:20:10|94367.8|94167.8|94366|94170.3|94367.8|94170.3|94366|94166.8|21
1654554020000|2022-06-06 22:20:20|94366.5|94170.2|94364.5|94168.8|94371.4|94189.3|94364.5|94168.8|23
1654554030000|2022-06-06 22:20:30|94363.8|94170.6|94360.5|94172.2|94365.3|94172.5|94359.8|94169.6|6
1654554040000|2022-06-06 22:20:40|94368.5|94203.8|94365.3|94165.3|94369.3|94203.8|94358.8|94164.8|19
1654554050000|2022-06-06 22:20:50|94362.4|94162.4|94363|94163|94364.8|94164.8|94361.7|94161.7|24
1654554060000|2022-06-06 22:21:00|94371.8|94171.8|94366.1|94166.1|94373.5|94173.5|94366.1|94166.1|11
1654554070000|2022-06-06 22:21:10|94365.4|94165.4|94363.7|94174|94367.2|94174.2|94362.5|94165.1|10
1654554080000|2022-06-06 22:21:20|94364.9|94172.4|94371.8|94181.1|94379.3|94204.1|94364.9|94172.4|14
1654554090000|2022-06-06 22:21:30|94372.6|94183|94368.3|94168.3|94372.6|94183|94365.5|94168.3|6
1654554100000|2022-06-06 22:21:40|94369.6|94169.6|94363.7|94163.7|94369.7|94169.7|94360.4|94160.4|13
1654554110000|2022-06-06 22:21:50|94377.2|94177.2|94367.2|94167.2|94377.2|94177.2|94365.1|94165.1|9
1654554120000|2022-06-06 22:22:00|94367.6|94167.6|94366.2|94166.2|94369.9|94169.9|94366.2|94166.2|11
1654554130000|2022-06-06 22:22:10|94369.7|94169.8|94376.7|94177.3|94376.7|94199.1|94369.7|94169.8|7
1654554140000|2022-06-06 22:22:20|94370.1|94182.2|94366.7|94182.3|94373.1|94183.4|94366.7|94182.2|6
1654554150000|2022-06-06 22:22:30|94371.6|94195.9|94362.7|94162.7|94371.6|94195.9|94360.5|94160.5|16
1654554160000|2022-06-06 22:22:40|94363.7|94163.7|94359|94159|94363.7|94163.7|94358.3|94158.3|13
1654554170000|2022-06-06 22:22:50|94377.2|94177.2|94367.8|94167.8|94377.2|94177.2|94367|94167|14
1654554180000|2022-06-06 22:23:00|94369.4|94169.4|94369.6|94169.6|94369.7|94169.7|94367.3|94167.3|10
1654554190000|2022-06-06 22:23:10|94364.5|94173.2|94369.1|94169.5|94369.2|94179.9|94360.6|94169.4|23
1654554200000|2022-06-06 22:23:20|94366.6|94173.4|94363.4|94175.2|94375.6|94201|94363.2|94168.3|17
1654554210000|2022-06-06 22:23:30|94368|94168|94364.6|94171.8|94368.7|94171.8|94364.6|94166.6|9
1654554220000|2022-06-06 22:23:40|94369.1|94191.3|94371.3|94185.8|94378.6|94199.7|94368.3|94181.9|15
1654554230000|2022-06-06 22:23:50|94370.1|94183|94366.1|94190.3|94370.3|94191.7|94365.2|94177.6|31
1654554240000|2022-06-06 22:24:00|94366.2|94190.4|94360.2|94178.4|94369.3|94190.5|94360.2|94168|28
1654554250000|2022-06-06 22:24:10|94360.8|94177.2|94363.3|94194.4|94377.3|94207.1|94360.8|94176.8|23
1654554260000|2022-06-06 22:24:20|94364.4|94194.3|94367.3|94167.3|94370.7|94194.8|94360.9|94166.5|11
1654554270000|2022-06-06 22:24:30|94367.6|94169.6|94366.5|94173.6|94369.1|94178.1|94362.9|94168.3|13
1654554280000|2022-06-06 22:24:40|94364.8|94175.8|94368.1|94190|94368.2|94196.3|94362.3|94174.7|10
1654554290000|2022-06-06 22:24:50|94369.9|94190.1|94364.9|94184.2|94370|94194.8|94361|94181.1|47
1654554300000|2022-06-06 22:25:00|94363.3|94186.1|94362.6|94184.6|94375.6|94188.6|94360.2|94179.9|52
1654554310000|2022-06-06 22:25:10|94364.5|94183|94362.9|94187.9|94367.8|94188.9|94361|94181.8|37
1654554320000|2022-06-06 22:25:20|94365.8|94183.8|94364.9|94193|94371.1|94197.5|94364.1|94180.5|40
1654554330000|2022-06-06 22:25:30|94364.8|94187.6|94367.1|94192.3|94371|94193.2|94364.6|94187.6|24
1654554340000|2022-06-06 22:25:40|94366.9|94192.8|94365.7|94204.1|94370|94205.8|94362.7|94187.9|21
1654554350000|2022-06-06 22:25:50|94365.8|94204.3|94360.2|94207.1|94366.1|94207.4|94359.7|94200.3|30
1654554360000|2022-06-06 22:26:00|94360.3|94206.3|94384.5|94184.5|94384.5|94206.5|94357.8|94175.9|28
1654554370000|2022-06-06 22:26:10|94384.3|94184.3|94379.4|94179.4|94384.3|94184.3|94378.5|94178.5|34
1654554380000|2022-06-06 22:26:20|94379.6|94179.6|94380|94187.1|94387.4|94187.6|94377.9|94177.9|52
1654554390000|2022-06-06 22:26:30|94382.5|94182.5|94367.2|94194|94382.5|94198.9|94365.4|94180.4|11
1654554400000|2022-06-06 22:26:40|94369.1|94191.6|94371|94185.2|94371|94197.6|94364.9|94185.2|9
1654554410000|2022-06-06 22:26:50|94370.7|94185.1|94383.6|94202.4|94385.1|94214.5|94362.2|94185.1|31
1654554420000|2022-06-06 22:27:00|94384|94203.6|94367.7|94203.1|94384|94209.7|94361.5|94199.3|58
1654554430000|2022-06-06 22:27:10|94367.4|94203.3|94366.7|94195.2|94369.4|94204.5|94364.6|94194.5|19
1654554440000|2022-06-06 22:27:20|94365.5|94196.2|94372.3|94200.9|94375.7|94206.8|94364.7|94186.5|15
1654554450000|2022-06-06 22:27:30|94374.9|94207|94364.1|94198.8|94375|94207|94359.6|94198.8|16
1654554460000|2022-06-06 22:27:40|94363.9|94199.3|94364.5|94197.6|94366.1|94202.9|94360.2|94193.9|20
1654554470000|2022-06-06 22:27:50|94366|94195.9|94371.7|94199.3|94377.1|94213.9|94366|94193.2|12
1654554480000|2022-06-06 22:28:00|94370.5|94201.3|94366.6|94202.7|94372|94205.5|94366.6|94197.2|31
1654554490000|2022-06-06 22:28:10|94366.4|94203.2|94364.3|94194.8|94367.6|94203.2|94363.2|94193.7|10
1654554500000|2022-06-06 22:28:20|94372|94217.7|94360.2|94195.3|94374.7|94217.7|94352.3|94189.3|22
1654554510000|2022-06-06 22:28:30|94361.4|94194.7|94367.4|94191.6|94367.4|94202.3|94360.7|94191.6|28
1654554520000|2022-06-06 22:28:40|94379.6|94212.7|94369.9|94194.9|94379.6|94212.7|94366.4|94194.5|15
1654554530000|2022-06-06 22:28:50|94371.7|94196.9|94359.5|94198.6|94371.7|94200.8|94356.5|94196.9|14
1654554540000|2022-06-06 22:29:00|94359.9|94198.4|94363.3|94195.4|94375.3|94212.2|94353.6|94194.9|44
1654554550000|2022-06-06 22:29:10|94362.5|94195.5|94362.2|94195|94368.8|94198.8|94358.1|94189.6|25
1654554560000|2022-06-06 22:29:20|94362.6|94194.6|94366.7|94188|94375.9|94216.2|94357.2|94188|34
1654554570000|2022-06-06 22:29:30|94364.1|94193.6|94360.9|94195|94366|94196.3|94358.7|94186.6|12
1654554580000|2022-06-06 22:29:40|94360.4|94193.6|94362.8|94193|94365.1|94194.1|94360.4|94189.4|6
1654554590000|2022-06-06 22:29:50|94364.3|94190.9|94344.2|94191.9|94376.5|94206.7|94344.2|94182|16
1654554600000|2022-06-06 22:30:00|94345.4|94189.5|94341.2|94195.4|94348.5|94196|94338.4|94178.5|48
1654554610000|2022-06-06 22:30:10|94343|94191.8|94340.3|94193.3|94344.5|94195.7|94339.1|94190|39
1654554620000|2022-06-06 22:30:20|94339.3|94193.2|94338.2|94188.4|94342.5|94195.7|94337.9|94186.6|33
1654554630000|2022-06-06 22:30:30|94337.4|94187.2|94344|94193.7|94345|94199.4|94336.7|94185.4|25
1654554640000|2022-06-06 22:30:40|94343.6|94195.4|94341.3|94192.9|94345.3|94195.6|94341.3|94191.9|11
1654554650000|2022-06-06 22:30:50|94343.3|94193.7|94340.2|94194.4|94349.6|94198.1|94336.9|94172.3|26
1654554660000|2022-06-06 22:31:00|94338.9|94195.5|94336.7|94190.3|94340|94199.5|94335.2|94183.5|40
1654554670000|2022-06-06 22:31:10|94337.3|94189.2|94338.8|94191.2|94339|94196.2|94335.4|94189.2|31
1654554680000|2022-06-06 22:31:20|94339|94190.8|94336.9|94186.8|94339|94192|94336.3|94184.5|23
1654554690000|2022-06-06 22:31:30|94336.7|94185.3|94336.8|94194.6|94343.9|94208.4|94335.4|94185.3|16
1654554700000|2022-06-06 22:31:40|94338.2|94199|94342.4|94175.7|94342.4|94202|94335.6|94175.7|10
1654554710000|2022-06-06 22:31:50|94338.9|94176|94339.1|94191.9|94341.9|94207.1|94336.2|94176|27
1654554720000|2022-06-06 22:32:00|94337.1|94193.5|94331.2|94191.5|94339.5|94195.1|94330.9|94190.9|27
1654554730000|2022-06-06 22:32:10|94331.4|94192.2|94329.5|94183.8|94331.4|94192.2|94329.5|94183.8|13
1654554740000|2022-06-06 22:32:20|94332|94180.5|94330.6|94179.3|94332|94182.3|94327|94179.3|10
1654554750000|2022-06-06 22:32:30|94331.3|94179|94337|94201.2|94337|94201.2|94331.3|94179|2
1654554760000|2022-06-06 22:32:40|94335|94198.7|94332.6|94176.6|94336.6|94198.7|94327.4|94172.3|26
1654554770000|2022-06-06 22:32:50|94334.2|94174.5|94325.6|94177.8|94334.2|94180|94324.8|94172.2|33
1654554780000|2022-06-06 22:33:00|94325.5|94178.2|94328|94186.2|94330.1|94191.6|94325.3|94176.5|31
1654554790000|2022-06-06 22:33:10|94328.3|94186.5|94329.9|94184.2|94329.9|94188.6|94327.6|94182.6|23
1654554800000|2022-06-06 22:33:20|94330.2|94185.2|94328.8|94174.7|94330.2|94185.2|94327.2|94174.7|20
1654554810000|2022-06-06 22:33:30|94327.9|94176.1|94330.2|94175.3|94334.1|94193.2|94326.2|94171.7|18
1654554820000|2022-06-06 22:33:40|94328.5|94180.2|94330.1|94182|94331.2|94184.8|94328.3|94178.5|7
1654554830000|2022-06-06 22:33:50|94330.3|94170.1|94327.7|94173.5|94333.1|94174.1|94327.5|94168|8
1654554840000|2022-06-06 22:34:00|94326.2|94174.8|94323.9|94181.4|94331.1|94188.3|94321.9|94174.8|29
1654554850000|2022-06-06 22:34:10|94323.3|94181.6|94326.7|94177.5|94326.7|94183.2|94322.5|94177.5|24
1654554860000|2022-06-06 22:34:20|94327.7|94176|94329.6|94189.4|94333.1|94193.8|94327.7|94173.9|7
1654554870000|2022-06-06 22:34:30|94328.4|94183.9|94330.5|94184|94333.7|94193.4|94326.4|94175.7|35
1654554880000|2022-06-06 22:34:40|94330.4|94185.4|94329.6|94181.1|94331.6|94186.7|94327.4|94181.1|20
1654554890000|2022-06-06 22:34:50|94331.7|94181.3|94330.3|94183.9|94332.5|94188.3|94329.3|94179.6|14
1654554900000|2022-06-06 22:35:00|94330.2|94184.4|94320.9|94179.9|94330.2|94193.1|94318.4|94178.3|43
1654554910000|2022-06-06 22:35:10|94321.3|94179.7|94323.1|94175.3|94325.8|94179.7|94321.3|94173.5|68
1654554920000|2022-06-06 22:35:20|94324.7|94175.2|94327.7|94169.5|94329|94177.3|94321.7|94169.3|68
1654554930000|2022-06-06 22:35:30|94329|94170.3|94330.6|94175.1|94335.5|94194|94324.8|94170.3|73
1654554940000|2022-06-06 22:35:40|94331.6|94175.2|94329.7|94171.2|94351|94189.6|94322|94166.6|53
1654554950000|2022-06-06 22:35:50|94329.8|94187.4|94329.5|94170.8|94349.4|94188.7|94324.3|94168.2|34
1654554960000|2022-06-06 22:36:00|94328.3|94170.7|94329.8|94171.2|94335.4|94204.2|94311.1|94152.7|70
1654554970000|2022-06-06 22:36:10|94313.7|94154.3|94330.4|94170.4|94331.8|94172.6|94311|94150.1|51
1654554980000|2022-06-06 22:36:20|94330.8|94169.9|94319.4|94157.5|94334.2|94171.7|94312.6|94147.5|47
1654554990000|2022-06-06 22:36:30|94330.9|94157.4|94319.5|94164.6|94333.2|94181.3|94314.3|94152.3|57
1654555000000|2022-06-06 22:36:40|94319|94164.8|94289.4|94239.4|94333.4|94240.9|94287|94164.8|65
1654555010000|2022-06-06 22:36:50|94289.6|94239.6|94330.9|94186.6|94332.7|94240.9|94287.8|94185.8|41
1654555020000|2022-06-06 22:37:00|94288.9|94238.9|94345.9|94205.5|94346.3|94239.8|94288.3|94186.5|39
1654555030000|2022-06-06 22:37:10|94332.9|94192.5|94315.5|94155.5|94353.8|94208.2|94306.7|94145.2|26
1654555040000|2022-06-06 22:37:20|94336.6|94176.5|94315.8|94165|94338.7|94184.2|94313.3|94151.2|26
1654555050000|2022-06-06 22:37:30|94333.4|94182.6|94317|94180.9|94333.5|94193.8|94315.1|94169.5|68
1654555060000|2022-06-06 22:37:40|94316|94192.7|94319.1|94180|94330.5|94192.7|94315.5|94174.1|51
1654555070000|2022-06-06 22:37:50|94320|94183.8|94335.8|94200.7|94356.1|94213.1|94312.8|94168|54
1654555080000|2022-06-06 22:38:00|94335.9|94200.8|94344.5|94201.2|94368.6|94215.4|94329.4|94180.7|38
1654555090000|2022-06-06 22:38:10|94346|94200.6|94344.4|94196.8|94348.1|94200.6|94330|94179.2|42
1654555100000|2022-06-06 22:38:20|94330.2|94183.5|94331.6|94190|94352.7|94213|94315.3|94175.7|34
1654555110000|2022-06-06 22:38:30|94314.4|94172.7|94331.5|94191.2|94332.4|94192.6|94313.7|94171.9|36
1654555120000|2022-06-06 22:38:40|94332.1|94189.8|94335.7|94186|94336.1|94234.3|94284.3|94163.6|28
1654555130000|2022-06-06 22:38:50|94311.3|94161.7|94331.6|94187|94336|94187.1|94310.5|94161.1|23
1654555140000|2022-06-06 22:39:00|94312.8|94168.2|94342.9|94193.8|94355.7|94209.4|94312.8|94168.2|30
1654555150000|2022-06-06 22:39:10|94345.3|94193.7|94335.7|94202.3|94349.9|94215.2|94327.4|94178.5|31
1654555160000|2022-06-06 22:39:20|94336|94204.3|94332.2|94188.7|94351|94207.5|94327.6|94188.4|26
1654555170000|2022-06-06 22:39:30|94351|94207.5|94334.2|94193.4|94354.8|94213.6|94316|94175.2|24
1654555180000|2022-06-06 22:39:40|94316|94175.2|94310.8|94167.3|94336|94193.8|94310|94162.2|26
1654555190000|2022-06-06 22:39:50|94331.1|94185.3|94310.6|94161.7|94333.7|94187.5|94307|94155.6|24
1654555200000|2022-06-06 22:40:00|94311.1|94164.6|94310.1|94165.5|94334.7|94240.9|94290.9|94157.3|24
1654555210000|2022-06-06 22:40:10|94333.7|94189.1|94338.3|94198.4|94348.5|94205|94310.1|94165.5|28
1654555220000|2022-06-06 22:40:20|94330.5|94185.6|94340.8|94192.8|94351.5|94206.4|94327.3|94178|43
1654555230000|2022-06-06 22:40:30|94340.9|94193|94331.9|94191.2|94348.8|94208.4|94326.4|94177.7|62
1654555240000|2022-06-06 22:40:40|94336.8|94191.7|94346.4|94197.2|94350.1|94202.1|94327.9|94178.2|60
1654555250000|2022-06-06 22:40:50|94328.4|94179.7|94317.5|94156.8|94340|94200.1|94307|94151.5|29
1654555260000|2022-06-06 22:41:00|94338.7|94178|94335.4|94185|94339.2|94189.3|94311.8|94153.5|22
1654555270000|2022-06-06 22:41:10|94313.6|94163.2|94329.8|94180.9|94336.7|94185.6|94307.3|94158.6|21
1654555280000|2022-06-06 22:41:20|94309.3|94160.4|94331.6|94189.7|94351.7|94212.9|94307.5|94157.2|25
1654555290000|2022-06-06 22:41:30|94349.3|94207.4|94347.4|94211.2|94381.6|94214.9|94331.3|94184|21
1654555300000|2022-06-06 22:41:40|94338.2|94202.7|94339.3|94205.9|94368.3|94214.7|94327.1|94179|30
1654555310000|2022-06-06 22:41:50|94339.9|94207.5|94364.9|94201.9|94376.5|94211.4|94330.7|94165.8|28
1654555320000|2022-06-06 22:42:00|94344.4|94193.4|94333.4|94181.9|94344.4|94202.3|94314.1|94163.7|33
1654555330000|2022-06-06 22:42:10|94314.3|94162.9|94333.6|94183.7|94333.7|94183.7|94312.3|94162.2|30
1654555340000|2022-06-06 22:42:20|94311.1|94161.1|94333.7|94177|94334.1|94233.4|94283.4|94146.7|32
1654555350000|2022-06-06 22:42:30|94326|94181.4|94329.7|94180.9|94348.9|94201.9|94305.1|94153.3|51
1654555360000|2022-06-06 22:42:40|94349|94200.7|94352.2|94198.4|94353.4|94209.8|94327.6|94177.8|37
1654555370000|2022-06-06 22:42:50|94354.5|94199.1|94335.4|94193.1|94355.2|94201.2|94326.3|94179.2|44
1654555380000|2022-06-06 22:43:00|94335.3|94193|94339.8|94204.1|94350.3|94209.5|94328|94178.1|33
1654555390000|2022-06-06 22:43:10|94339|94202.3|94309.9|94164.2|94339|94202.3|94307.8|94158.6|30
1654555400000|2022-06-06 22:43:20|94308.9|94163.5|94311.4|94170.5|94329.9|94192.2|94308.9|94163.5|44
1654555410000|2022-06-06 22:43:30|94327.9|94187|94303.8|94153.5|94329.4|94187|94303.8|94153.5|29
1654555420000|2022-06-06 22:43:40|94328.8|94178.5|94327.2|94200.9|94331.8|94240.5|94276.2|94171.2|48
1654555430000|2022-06-06 22:43:50|94331.5|94181.4|94326.6|94199.1|94331.5|94238.1|94286.5|94180.6|30
1654555440000|2022-06-06 22:44:00|94331|94181.6|94285.4|94235.4|94331|94238.2|94284.8|94181.6|27
1654555450000|2022-06-06 22:44:10|94327.6|94184.1|94281.3|94231.3|94333.3|94245.7|94280.7|94176.5|39
1654555460000|2022-06-06 22:44:20|94284.4|94234.4|94312|94186.1|94327.2|94236.2|94272.4|94182.7|56
1654555470000|2022-06-06 22:44:30|94312.1|94186.3|94326|94181.6|94334|94237.2|94274.9|94175|27
1654555480000|2022-06-06 22:44:40|94325.9|94190|94331.1|94185.4|94331.9|94237.7|94276.5|94184.2|42
1654555490000|2022-06-06 22:44:50|94331.2|94184.9|94326.8|94186|94331.2|94236.8|94275.5|94184.2|30
1654555500000|2022-06-06 22:45:00|94326.7|94185.6|94325.1|94188.4|94327.6|94238.8|94283.7|94185.3|43
1654555510000|2022-06-06 22:45:10|94287.6|94237.6|94332.6|94177.1|94332.6|94239.4|94284.2|94177.1|25
1654555520000|2022-06-06 22:45:20|94289.7|94239.7|94285.8|94235.8|94333.7|94239.7|94282.4|94176.6|35
1654555530000|2022-06-06 22:45:30|94284.6|94234.6|94315.8|94171|94330.7|94239.9|94284.6|94168.8|41
1654555540000|2022-06-06 22:45:40|94315.3|94170.6|94313.9|94167.9|94329.9|94186.8|94310.7|94165.3|36
1654555550000|2022-06-06 22:45:50|94314.9|94172.2|94309.9|94168.2|94330.5|94185.3|94307.8|94163.7|24
1654555560000|2022-06-06 22:46:00|94312|94168.6|94304.6|94152.4|94332.6|94191.3|94300.9|94147.1|27
1654555570000|2022-06-06 22:46:10|94287.2|94237.2|94285.8|94235.8|94332.2|94238.4|94283.3|94176.5|36
1654555580000|2022-06-06 22:46:20|94327.8|94181.2|94329.1|94192.4|94331.2|94237.1|94284.1|94177.9|25
1654555590000|2022-06-06 22:46:30|94331.2|94177.9|94324.5|94198.8|94335.7|94248.1|94297|94176.7|31
1654555600000|2022-06-06 22:46:40|94286.6|94236.6|94277.8|94227.8|94331.2|94238.9|94275.8|94182.1|46
1654555610000|2022-06-06 22:46:50|94277.1|94227.1|94281.4|94231.4|94330.7|94233|94274.8|94183.7|29
1654555620000|2022-06-06 22:47:00|94320.3|94177.1|94265.9|94215.9|94329.2|94233.4|94265.2|94175.4|43
1654555630000|2022-06-06 22:47:10|94268.1|94218.1|94283.3|94233.3|94323.2|94233.3|94267.3|94180|44
1654555640000|2022-06-06 22:47:20|94327.6|94194.7|94325.5|94185|94329.9|94240.1|94280.4|94184.6|37
1654555650000|2022-06-06 22:47:30|94324.9|94185.2|94326.1|94183.6|94326.3|94240|94283.1|94183.6|29
1654555660000|2022-06-06 22:47:40|94319.9|94187|94323.5|94183.9|94323.7|94236.4|94281.8|94183.9|26
1654555670000|2022-06-06 22:47:50|94324|94190.2|94327.5|94174.7|94327.5|94239|94272.2|94174.7|25
1654555680000|2022-06-06 22:48:00|94318.1|94180|94311|94183.9|94329.8|94223.4|94263.4|94175.6|37
1654555690000|2022-06-06 22:48:10|94313.6|94184.2|94313.1|94180.6|94323.5|94225.5|94270.1|94175.3|37
1654555700000|2022-06-06 22:48:20|94314.6|94180|94326.2|94189|94326.2|94231|94280.6|94176.9|24
1654555710000|2022-06-06 22:48:30|94277.9|94227.9|94318.1|94187.7|94319.4|94239.2|94277.8|94186.8|29
1654555720000|2022-06-06 22:48:40|94318.9|94188.5|94287.7|94237.7|94322.9|94238|94281.1|94186.7|24
1654555730000|2022-06-06 22:48:50|94322.9|94191.7|94284.1|94234.1|94324.8|94241.3|94283.2|94188.5|27
1654560000000|2022-06-07 00:00:00|94331.6|94281.6|94324.9|94274.9|94342.8|94292.8|94313.9|94263.9|62
1654560010000|2022-06-07 00:00:10|94317.9|94267.9|94326.6|94276.6|94345.1|94283.8|94290.1|94197.4|76
1654560020000|2022-06-07 00:00:20|94325.2|94275.2|94327.8|94277.8|94332.5|94282.5|94322.3|94272.3|58
1654560030000|2022-06-07 00:00:30|94325.8|94275.8|94316.2|94266.2|94351.4|94285.6|94297.3|94225|56
1654560040000|2022-06-07 00:00:40|94346.9|94210.1|94328.3|94278.3|94346.9|94291.5|94288.2|94199.1|70
1654560050000|2022-06-07 00:00:50|94323.8|94273.8|94319|94269|94356.9|94285.2|94286.8|94192.6|71
1654560060000|2022-06-07 00:01:00|94319.6|94269.6|94314.1|94264.1|94357.8|94287.6|94309.4|94224.3|68
1654560070000|2022-06-07 00:01:10|94313.6|94263.6|94320.2|94270.2|94323.7|94273.7|94313|94263|47
1654560080000|2022-06-07 00:01:20|94319.8|94269.8|94313.7|94263.7|94322.7|94272.7|94305.7|94255.7|47
1654560090000|2022-06-07 00:01:30|94314.6|94264.6|94309.1|94259.1|94326.2|94276.2|94300.5|94250.5|77
1654560100000|2022-06-07 00:01:40|94307.5|94257.5|94315.4|94265.4|94321.2|94271.2|94296.5|94246.5|80
1654560110000|2022-06-07 00:01:50|94312.9|94262.9|94315.8|94265.8|94340.4|94290.4|94310.5|94260.5|79
1654560120000|2022-06-07 00:02:00|94335.9|94285.9|94332.1|94282.1|94340.8|94290.8|94315.4|94265.4|80
1654560130000|2022-06-07 00:02:10|94334.2|94284.2|94325|94275|94358.6|94286.2|94302|94215.6|78
1654560140000|2022-06-07 00:02:20|94316.3|94266.3|94317.7|94267.7|94327.6|94277.6|94296.7|94246.7|80
1654560150000|2022-06-07 00:02:30|94309.7|94259.7|94294.2|94244.2|94343.1|94263.7|94283.5|94193.1|80
1654560160000|2022-06-07 00:02:40|94293.9|94243.9|94299.4|94249.4|94345.4|94261.8|94287.6|94189.9|80
1654560170000|2022-06-07 00:02:50|94337.9|94207.8|94301.5|94251.5|94342.5|94260.9|94285.7|94196.1|80
1654560180000|2022-06-07 00:03:00|94300.1|94250.1|94308.6|94258.6|94355.2|94269.1|94287.7|94195.4|80
1654560190000|2022-06-07 00:03:10|94342.8|94214.6|94335|94285|94367.7|94287.1|94307.2|94213.2|79
1654560200000|2022-06-07 00:03:20|94325.8|94275.8|94353.4|94201.4|94367.7|94283.4|94295.2|94199.2|80
1654560210000|2022-06-07 00:03:30|94346|94190.8|94362.5|94225.4|94367.2|94284.7|94303.7|94190.8|79
1654560220000|2022-06-07 00:03:40|94354.3|94223.1|94325.5|94275.5|94374.2|94281.7|94304.3|94215.3|80
1654560230000|2022-06-07 00:03:50|94319.5|94269.5|94321.1|94271.1|94362|94276.9|94305.5|94195.7|80
1654560240000|2022-06-07 00:04:00|94314.9|94264.9|94370.5|94320.5|94398.9|94348.9|94307.5|94218.2|71
1654560250000|2022-06-07 00:04:10|94374.3|94324.3|94378|94328|94389.4|94339.4|94370.8|94320.8|61
1654560260000|2022-06-07 00:04:20|94389|94339|94375.5|94325.5|94391.5|94341.5|94374.9|94324.9|49
1654560270000|2022-06-07 00:04:30|94380.9|94330.9|94362.7|94312.7|94395.5|94345.5|94362.4|94312.4|58
1654560280000|2022-06-07 00:04:40|94379.2|94329.2|94374.8|94324.8|94384.3|94334.3|94363.2|94313.2|60
1654560290000|2022-06-07 00:04:50|94383.1|94333.1|94370.8|94320.8|94387.3|94337.3|94355.8|94305.8|66
1654560300000|2022-06-07 00:05:00|94361.4|94311.4|94379.1|94329.1|94379.1|94329.1|94359.6|94309.6|64
1654560310000|2022-06-07 00:05:10|94378|94328|94374.6|94324.6|94381.1|94331.1|94362.7|94312.7|63
1654560320000|2022-06-07 00:05:20|94375.1|94325.1|94398.2|94348.2|94398.2|94348.2|94373|94323|65
1654560330000|2022-06-07 00:05:30|94395.8|94345.8|94393.2|94343.2|94396|94346|94375|94325|56
1654560340000|2022-06-07 00:05:40|94383.4|94333.4|94395.8|94345.8|94397|94347|94373.7|94323.7|59
1654560350000|2022-06-07 00:05:50|94387.2|94337.2|94396.3|94346.3|94404.6|94354.6|94379.1|94329.1|63
1654560360000|2022-06-07 00:06:00|94395.5|94345.5|94377.5|94327.5|94400.4|94350.4|94376.6|94326.6|64
1654560370000|2022-06-07 00:06:10|94376.7|94326.7|94376.1|94326.1|94383.6|94333.6|94367.1|94317.1|60
1654560380000|2022-06-07 00:06:20|94375.8|94325.8|94373.6|94323.6|94376.6|94326.6|94367.6|94317.6|39
1654560390000|2022-06-07 00:06:30|94373.5|94323.5|94374.2|94324.2|94376.2|94326.2|94370.6|94320.6|41
1654560400000|2022-06-07 00:06:40|94374.4|94324.4|94385.1|94335.1|94389.3|94339.3|94370.9|94320.9|51
1654560410000|2022-06-07 00:06:50|94382.4|94332.4|94367.5|94317.5|94385.7|94335.7|94367.5|94317.5|39
1654560420000|2022-06-07 00:07:00|94386.6|94336.6|94372.1|94322.1|94389.7|94339.7|94367.7|94317.7|38
1654560430000|2022-06-07 00:07:10|94390.5|94340.5|94374.7|94324.7|94396|94346|94372.3|94322.3|44
1654560440000|2022-06-07 00:07:20|94374.4|94324.4|94372.7|94322.7|94374.8|94324.8|94368.4|94318.4|43
1654560450000|2022-06-07 00:07:30|94370.9|94320.9|94373.1|94323.1|94373.7|94323.7|94369.7|94319.7|35
1654560460000|2022-06-07 00:07:40|94371.3|94321.3|94367.2|94317.2|94373|94323|94364.8|94314.8|50
1654560470000|2022-06-07 00:07:50|94367.6|94317.6|94370.1|94320.1|94384.3|94334.3|94363.5|94313.5|59
1654560480000|2022-06-07 00:08:00|94370.2|94320.2|94366.3|94316.3|94370.2|94320.2|94361.4|94311.4|55
1654560490000|2022-06-07 00:08:10|94365.8|94315.8|94366.7|94316.7|94377.6|94327.6|94361.9|94311.9|45
1654560500000|2022-06-07 00:08:20|94363.6|94313.6|94358.5|94308.5|94366.5|94316.5|94358.2|94308.2|32
1654560510000|2022-06-07 00:08:30|94360.9|94310.9|94354.1|94304.1|94360.9|94310.9|94354.1|94304.1|32
1654560520000|2022-06-07 00:08:40|94356.3|94306.3|94354.2|94304.2|94357.1|94307.1|94353.8|94303.8|32
1654560530000|2022-06-07 00:08:50|94354.5|94304.5|94352.3|94302.3|94356|94306|94349.1|94299.1|33
1654560540000|2022-06-07 00:09:00|94351.9|94301.9|94357.4|94307.4|94358.7|94308.7|94348.7|94298.7|38
1654560550000|2022-06-07 00:09:10|94357.9|94307.9|94372.8|94322.8|94382.2|94332.2|94353.6|94303.6|38
1654560560000|2022-06-07 00:09:20|94370.6|94320.6|94357.3|94307.3|94378.9|94328.9|94357.3|94307.3|36
1654560570000|2022-06-07 00:09:30|94376.9|94326.9|94354.9|94304.9|94376.9|94326.9|94354.9|94304.9|32
1654560580000|2022-06-07 00:09:40|94356.5|94306.5|94357.3|94307.3|94358.7|94308.7|94354.9|94304.9|43
1654560590000|2022-06-07 00:09:50|94354.9|94304.9|94357.1|94307.1|94357.3|94307.3|94354.9|94304.9|30
1654560600000|2022-06-07 00:10:00|94357.2|94307.2|94356.3|94306.3|94359.6|94309.6|94352.5|94302.5|55
1654560610000|2022-06-07 00:10:10|94356.5|94306.5|94383.4|94333.4|94385.1|94335.1|94352.5|94302.5|51
1654560620000|2022-06-07 00:10:20|94370.7|94320.7|94382.2|94332.2|94385.8|94335.8|94367.9|94317.9|57
1654560630000|2022-06-07 00:10:30|94381.3|94331.3|94385.6|94335.6|94386.7|94336.7|94368.9|94318.9|53
1654560640000|2022-06-07 00:10:40|94384.8|94334.8|94375.2|94325.2|94385.3|94335.3|94373.2|94323.2|62
1654560650000|2022-06-07 00:10:50|94376.1|94326.1|94377.8|94327.8|94379.8|94329.8|94371.1|94321.1|60
1654560660000|2022-06-07 00:11:00|94379.4|94329.4|94378.3|94328.3|94382.4|94332.4|94371.1|94321.1|41
1654560670000|2022-06-07 00:11:10|94374.2|94324.2|94361|94311|94378.8|94328.8|94359.7|94309.7|68
1654560680000|2022-06-07 00:11:20|94361.8|94311.8|94384.1|94334.1|94385.5|94335.5|94358.8|94308.8|45
1654560690000|2022-06-07 00:11:30|94368.8|94318.8|94377.7|94327.7|94385.1|94335.1|94368.8|94318.8|55
1654560700000|2022-06-07 00:11:40|94371.5|94321.5|94379.6|94329.6|94385.1|94335.1|94368.1|94318.1|62
1654560710000|2022-06-07 00:11:50|94379.4|94329.4|94384.1|94334.1|94386.4|94336.4|94368.6|94318.6|62
1654560720000|2022-06-07 00:12:00|94382|94332|94368.8|94318.8|94382|94332|94355|94305|59
1654560730000|2022-06-07 00:12:10|94378.9|94328.9|94362.5|94312.5|94379.3|94329.3|94362.1|94312.1|59
1654560740000|2022-06-07 00:12:20|94363.3|94313.3|94364.6|94314.6|94378.9|94328.9|94362.1|94312.1|55
1654560750000|2022-06-07 00:12:30|94377.3|94327.3|94377.6|94327.6|94398.8|94348.8|94362.6|94312.6|54
1654560760000|2022-06-07 00:12:40|94375.3|94325.3|94377|94327|94395.9|94345.9|94375.3|94325.3|44
1654560770000|2022-06-07 00:12:50|94397.1|94347.1|94387.4|94337.4|94397.1|94347.1|94376.1|94326.1|42
1654560780000|2022-06-07 00:13:00|94386.4|94336.4|94373.1|94323.1|94390|94340|94370.7|94320.7|56
1654560790000|2022-06-07 00:13:10|94373.4|94323.4|94371.7|94321.7|94378|94328|94362.3|94312.3|58
1654560800000|2022-06-07 00:13:20|94370.7|94320.7|94372.2|94322.2|94372.6|94322.6|94362.5|94312.5|34
1654560810000|2022-06-07 00:13:30|94363.8|94313.8|94371.3|94321.3|94374.3|94324.3|94361|94311|51
1654560820000|2022-06-07 00:13:40|94371.1|94321.1|94372|94322|94390.6|94340.6|94366.8|94316.8|49
1654560830000|2022-06-07 00:13:50|94391.4|94341.4|94378.4|94328.4|94391.4|94341.4|94372.8|94322.8|37
1654560840000|2022-06-07 00:14:00|94390.3|94340.3|94377.5|94327.5|94390.3|94340.3|94373.4|94323.4|41
1654560850000|2022-06-07 00:14:10|94374.3|94324.3|94377.5|94327.5|94378.6|94328.6|94372.9|94322.9|34
1654560860000|2022-06-07 00:14:20|94377.6|94327.6|94378.1|94328.1|94383.6|94333.6|94373.6|94323.6|50
1654560870000|2022-06-07 00:14:30|94377.6|94327.6|94374.6|94324.6|94379.4|94329.4|94374.6|94324.6|32
1654560880000|2022-06-07 00:14:40|94373.6|94323.6|94378.3|94328.3|94382.3|94332.3|94373.6|94323.6|28
1654560890000|2022-06-07 00:14:50|94380.4|94330.4|94385.6|94335.6|94385.7|94335.7|94375.5|94325.5|42
1654560900000|2022-06-07 00:15:00|94385.4|94335.4|94384.1|94334.1|94385.4|94335.4|94379.4|94329.4|58
1654560910000|2022-06-07 00:15:10|94381.6|94331.6|94377.9|94327.9|94383.3|94333.3|94374.4|94324.4|37
1654560920000|2022-06-07 00:15:20|94378.8|94328.8|94375.2|94325.2|94379.4|94329.4|94373.4|94323.4|37
1654560930000|2022-06-07 00:15:30|94375|94325|94378.5|94328.5|94383.3|94333.3|94369.5|94319.5|54
1654560940000|2022-06-07 00:15:40|94378.3|94328.3|94372|94322|94379.1|94329.1|94371.3|94321.3|52
1654560950000|2022-06-07 00:15:50|94372.1|94322.1|94376.3|94326.3|94376.5|94326.5|94370.9|94320.9|43
1654560960000|2022-06-07 00:16:00|94376.4|94326.4|94376.5|94326.5|94379.5|94329.5|94370.2|94320.2|33
1654560970000|2022-06-07 00:16:10|94376.3|94326.3|94372.5|94322.5|94379.4|94329.4|94372.5|94322.5|33
1654560980000|2022-06-07 00:16:20|94371.6|94321.6|94365.4|94315.4|94380.5|94330.5|94365.2|94315.2|58
1654560990000|2022-06-07 00:16:30|94380.4|94330.4|94366|94316|94381.8|94331.8|94364.4|94314.4|38
1654561000000|2022-06-07 00:16:40|94365.7|94315.7|94362.6|94312.6|94381.9|94331.9|94361.2|94311.2|29
1654561010000|2022-06-07 00:16:50|94363.9|94313.9|94370.8|94320.8|94375|94325|94361.7|94311.7|55
1654561020000|2022-06-07 00:17:00|94370.6|94320.6|94378.9|94328.9|94378.9|94328.9|94368|94318|48
1654561030000|2022-06-07 00:17:10|94371.3|94321.3|94370.7|94320.7|94379.1|94329.1|94369.6|94319.6|34
1654561040000|2022-06-07 00:17:20|94378.1|94328.1|94378.3|94328.3|94385.4|94335.4|94374.3|94324.3|31
1654561050000|2022-06-07 00:17:30|94378.4|94328.4|94378.7|94328.7|94379.5|94329.5|94374.6|94324.6|40
1654561060000|2022-06-07 00:17:40|94377|94327|94379.2|94329.2|94383.4|94333.4|94374.2|94324.2|36
1654561070000|2022-06-07 00:17:50|94379.4|94329.4|94372.8|94322.8|94379.4|94329.4|94370.3|94320.3|35
1654561080000|2022-06-07 00:18:00|94372.9|94322.9|94370.3|94320.3|94377.4|94327.4|94369.7|94319.7|41
1654561090000|2022-06-07 00:18:10|94371.5|94321.5|94370.3|94320.3|94374.2|94324.2|94368.1|94318.1|43
1654561100000|2022-06-07 00:18:20|94370.2|94320.2|94366.5|94316.5|94374.1|94324.1|94366.4|94316.4|49
1654561110000|2022-06-07 00:18:30|94372.7|94322.7|94373.7|94323.7|94381.9|94331.9|94366.2|94316.2|40
1654561120000|2022-06-07 00:18:40|94374|94324|94373.3|94323.3|94383.1|94333.1|94370.7|94320.7|43
1654561130000|2022-06-07 00:18:50|94371.9|94321.9|94372.3|94322.3|94380.8|94330.8|94368.9|94318.9|40
1654561140000|2022-06-07 00:19:00|94369.8|94319.8|94375.8|94325.8|94382.2|94332.2|94369.8|94319.8|48
1654561150000|2022-06-07 00:19:10|94376|94326|94371.7|94321.7|94376.3|94326.3|94370.6|94320.6|36
1654561160000|2022-06-07 00:19:20|94371|94321|94373.7|94323.7|94375.6|94325.6|94369|94319|43
1654561170000|2022-06-07 00:19:30|94373.2|94323.2|94368.2|94318.2|94379.3|94329.3|94368.2|94318.2|34
1654561180000|2022-06-07 00:19:40|94370|94320|94378.9|94328.9|94383.6|94333.6|94370|94320|40
1654561190000|2022-06-07 00:19:50|94382.8|94332.8|94393.4|94343.4|94394.2|94344.2|94379.7|94329.7|35
1654561200000|2022-06-07 00:20:00|94392.1|94342.1|94384.4|94334.4|94392.1|94342.1|94380.9|94330.9|50
1654561210000|2022-06-07 00:20:10|94384.1|94334.1|94379.5|94329.5|94391.6|94341.6|94377.4|94327.4|50
1654561220000|2022-06-07 00:20:20|94377.3|94327.3|94375.3|94325.3|94379.9|94329.9|94375.2|94325.2|34
1654561230000|2022-06-07 00:20:30|94375.2|94325.2|94386.8|94336.8|94387.2|94337.2|94375.2|94325.2|54
1654561240000|2022-06-07 00:20:40|94386.5|94336.5|94387.7|94337.7|94391|94341|94381.9|94331.9|59
1654561250000|2022-06-07 00:20:50|94387.1|94337.1|94398.6|94348.6|94399.9|94349.9|94385.9|94335.9|41
1654561260000|2022-06-07 00:21:00|94397.6|94347.6|94398.4|94348.4|94400.7|94350.7|94390.4|94340.4|59
1654561270000|2022-06-07 00:21:10|94396.6|94346.6|94407.9|94357.9|94413.1|94363.1|94395.5|94345.5|48
1654561280000|2022-06-07 00:21:20|94405.2|94355.2|94394.8|94344.8|94411|94361|94394.7|94344.7|63
1654561290000|2022-06-07 00:21:30|94396.2|94346.2|94394.8|94344.8|94396.4|94346.4|94391.1|94341.1|41
1654561300000|2022-06-07 00:21:40|94391.1|94341.1|94396.1|94346.1|94396.1|94346.1|94389.6|94339.6|35
1654561310000|2022-06-07 00:21:50|94395.9|94345.9|94396|94346|94396.1|94346.1|94392.8|94342.8|53
1654561320000|2022-06-07 00:22:00|94395.3|94345.3|94407.7|94357.7|94412.5|94362.5|94393.8|94343.8|42
1654561330000|2022-06-07 00:22:10|94406.9|94356.9|94394.6|94344.6|94410.8|94360.8|94394.6|94344.6|46
1654561340000|2022-06-07 00:22:20|94394.8|94344.8|94392.2|94342.2|94410.2|94360.2|94391.8|94341.8|48
1654561350000|2022-06-07 00:22:30|94401.4|94351.4|94391|94341|94404.1|94354.1|94391|94341|34
1654561360000|2022-06-07 00:22:40|94388.1|94338.1|94390.6|94340.6|94394.2|94344.2|94385.5|94335.5|54
1654561370000|2022-06-07 00:22:50|94386.7|94336.7|94392.4|94342.4|94396.5|94346.5|94386.6|94336.6|48
1654561380000|2022-06-07 00:23:00|94387.6|94337.6|94393.7|94343.7|94400.5|94350.5|94387.1|94337.1|46
1654561390000|2022-06-07 00:23:10|94397.9|94347.9|94394.3|94344.3|94398.5|94348.5|94391.5|94341.5|52
1654561400000|2022-06-07 00:23:20|94392.8|94342.8|94395.3|94345.3|94407.7|94357.7|94391|94341|45
1654561410000|2022-06-07 00:23:30|94395.5|94345.5|94394.5|94344.5|94396.4|94346.4|94391.5|94341.5|33
1654561420000|2022-06-07 00:23:40|94394.4|94344.4|94398|94348|94399.3|94349.3|94393.6|94343.6|43
1654561430000|2022-06-07 00:23:50|94399|94349|94388.3|94338.3|94399|94349|94386|94336|43
1654561440000|2022-06-07 00:24:00|94389.3|94339.3|94381.9|94331.9|94395.2|94345.2|94381|94331|58
1654561450000|2022-06-07 00:24:10|94389.1|94339.1|94381.3|94331.3|94389.3|94339.3|94378.5|94328.5|40
1654561460000|2022-06-07 00:24:20|94388.8|94338.8|94395.7|94345.7|94397.4|94347.4|94381.5|94331.5|43
1654561470000|2022-06-07 00:24:30|94395.9|94345.9|94394.6|94344.6|94402.4|94352.4|94393.2|94343.2|50
1654561480000|2022-06-07 00:24:40|94394.4|94344.4|94395.8|94345.8|94395.8|94345.8|94392.1|94342.1|39
1654561490000|2022-06-07 00:24:50|94396.8|94346.8|94398.2|94348.2|94403.3|94353.3|94396.8|94346.8|50
1654561500000|2022-06-07 00:25:00|94398.4|94348.4|94404.8|94354.8|94406.7|94356.7|94391.9|94341.9|48
1654561510000|2022-06-07 00:25:10|94403.4|94353.4|94402.9|94352.9|94406.9|94356.9|94396.5|94346.5|39
1654561520000|2022-06-07 00:25:20|94402.7|94352.7|94403.9|94353.9|94404|94354|94396.6|94346.6|45
1654561530000|2022-06-07 00:25:30|94404|94354|94407.9|94357.9|94410.7|94360.7|94394.4|94344.4|46
1654561540000|2022-06-07 00:25:40|94414.7|94364.7|94407.2|94357.2|94414.7|94364.7|94402.4|94352.4|40
1654561550000|2022-06-07 00:25:50|94404.4|94354.4|94406.8|94356.8|94411.6|94361.6|94400.9|94350.9|45
1654561560000|2022-06-07 00:26:00|94405.4|94355.4|94415.5|94365.5|94419.1|94369.1|94403|94353|50
1654561570000|2022-06-07 00:26:10|94415.7|94365.7|94397.7|94347.7|94415.7|94365.7|94397.7|94347.7|49
1654561580000|2022-06-07 00:26:20|94398.2|94348.2|94395|94345|94404.5|94354.5|94393|94343|56
1654561590000|2022-06-07 00:26:30|94402|94352|94397.4|94347.4|94403.6|94353.6|94393|94343|48
1654561600000|2022-06-07 00:26:40|94397.1|94347.1|94405.1|94355.1|94407.6|94357.6|94396.9|94346.9|45
1654561610000|2022-06-07 00:26:50|94404.5|94354.5|94409.1|94359.1|94411.2|94361.2|94402.7|94352.7|26
1654561620000|2022-06-07 00:27:00|94407|94357|94407.9|94357.9|94411.3|94361.3|94402.7|94352.7|48
1654561630000|2022-06-07 00:27:10|94408.1|94358.1|94405|94355|94411.9|94361.9|94403.6|94353.6|43
1654561640000|2022-06-07 00:27:20|94404.7|94354.7|94395|94345|94411|94361|94394|94344|54
1654561650000|2022-06-07 00:27:30|94402.1|94352.1|94401.9|94351.9|94402.1|94352.1|94393.7|94343.7|49
1654561660000|2022-06-07 00:27:40|94402|94352|94399.6|94349.6|94404.9|94354.9|94391.3|94341.3|50
1654561670000|2022-06-07 00:27:50|94399.5|94349.5|94394.4|94344.4|94401.1|94351.1|94387|94337|53
1654561680000|2022-06-07 00:28:00|94394.7|94344.7|94397.2|94347.2|94397.6|94347.6|94394.7|94344.7|45
1654561690000|2022-06-07 00:28:10|94396.3|94346.3|94402.5|94352.5|94403.1|94353.1|94396.1|94346.1|35
1654561700000|2022-06-07 00:28:20|94399.7|94349.7|94398.6|94348.6|94404|94354|94398.6|94348.6|44
1654561710000|2022-06-07 00:28:30|94399.1|94349.1|94395|94345|94401.9|94351.9|94394.2|94344.2|33
1654561720000|2022-06-07 00:28:40|94395.2|94345.2|94403.8|94353.8|94405.6|94355.6|94394.8|94344.8|39
1654561730000|2022-06-07 00:28:50|94397|94347|94408.2|94358.2|94409.1|94359.1|94396.3|94346.3|55
1654561740000|2022-06-07 00:29:00|94402.8|94352.8|94410.1|94360.1|94410.4|94360.4|94401.9|94351.9|45
1654561750000|2022-06-07 00:29:10|94405.5|94355.5|94405.6|94355.6|94414.2|94364.2|94403.2|94353.2|54
1654561760000|2022-06-07 00:29:20|94405.2|94355.2|94410.1|94360.1|94413.5|94363.5|94401.5|94351.5|42
1654561770000|2022-06-07 00:29:30|94409|94359|94408.9|94358.9|94412.2|94362.2|94401.8|94351.8|44
1654561780000|2022-06-07 00:29:40|94409|94359|94400.9|94350.9|94414.3|94364.3|94397.1|94347.1|49
1654561790000|2022-06-07 00:29:50|94401.1|94351.1|94396.7|94346.7|94402.5|94352.5|94395.9|94345.9|41
1654561800000|2022-06-07 00:30:00|94396.8|94346.8|94404.8|94354.8|94411.5|94361.5|94396.8|94346.8|43
1654561810000|2022-06-07 00:30:10|94410.5|94360.5|94393.8|94343.8|94410.5|94360.5|94393.8|94343.8|44
1654561820000|2022-06-07 00:30:20|94400.8|94350.8|94412.1|94362.1|94416.3|94366.3|94394.7|94344.7|44
1654561830000|2022-06-07 00:30:30|94403.7|94353.7|94411.6|94361.6|94413.2|94363.2|94401.8|94351.8|52
1654561840000|2022-06-07 00:30:40|94404.5|94354.5|94410.7|94360.7|94418.1|94368.1|94403.9|94353.9|44
1654561850000|2022-06-07 00:30:50|94426.2|94376.2|94407.7|94357.7|94428.8|94378.8|94403.5|94353.5|44
1654561860000|2022-06-07 00:31:00|94407.9|94357.9|94409.9|94359.9|94412.7|94362.7|94405.2|94355.2|44
1654561870000|2022-06-07 00:31:10|94410.7|94360.7|94411.9|94361.9|94412.5|94362.5|94406.7|94356.7|47
1654561880000|2022-06-07 00:31:20|94410.5|94360.5|94405.4|94355.4|94410.7|94360.7|94400.5|94350.5|45
1654561890000|2022-06-07 00:31:30|94405.3|94355.3|94409.6|94359.6|94417|94367|94400.7|94350.7|42
1654561900000|2022-06-07 00:31:40|94418.6|94368.6|94408.3|94358.3|94419.1|94369.1|94406.9|94356.9|41
1654561910000|2022-06-07 00:31:50|94407.3|94357.3|94410.6|94360.6|94421.8|94371.8|94407.3|94357.3|38
1654561920000|2022-06-07 00:32:00|94410.2|94360.2|94406.2|94356.2|94420.9|94370.9|94405.4|94355.4|39
1654561930000|2022-06-07 00:32:10|94401.3|94351.3|94402.6|94352.6|94405.1|94355.1|94387.9|94337.9|38
1654561940000|2022-06-07 00:32:20|94402.9|94352.9|94406.8|94356.8|94410.3|94360.3|94400|94350|40
1654561950000|2022-06-07 00:32:30|94407.8|94357.8|94406.8|94356.8|94411.4|94361.4|94404.7|94354.7|42
1654561960000|2022-06-07 00:32:40|94407|94357|94422|94372|94422|94372|94406.2|94356.2|41
1654561970000|2022-06-07 00:32:50|94421.8|94371.8|94434.5|94384.5|94442.4|94392.4|94414.3|94364.3|49
1654561980000|2022-06-07 00:33:00|94432.2|94382.2|94433.8|94383.8|94434.9|94384.9|94423.8|94373.8|50
1654561990000|2022-06-07 00:33:10|94426|94376|94424|94374|94435.2|94385.2|94424|94374|42
1654562000000|2022-06-07 00:33:20|94426.5|94376.5|94427.2|94377.2|94430.9|94380.9|94423.4|94373.4|40
1654562010000|2022-06-07 00:33:30|94427.4|94377.4|94430.2|94380.2|94430.2|94380.2|94423.8|94373.8|43
1654562020000|2022-06-07 00:33:40|94429.8|94379.8|94444.5|94394.5|94453.6|94403.6|94426.3|94376.3|57
1654562030000|2022-06-07 00:33:50|94444.6|94394.6|94441.9|94391.9|94453.2|94403.2|94439.7|94389.7|57
1654562040000|2022-06-07 00:34:00|94441.6|94391.6|94447.7|94397.7|94455|94405|94441.5|94391.5|54
1654562050000|2022-06-07 00:34:10|94453.9|94403.9|94446|94396|94456.3|94406.3|94446|94396|57
1654562060000|2022-06-07 00:34:20|94446.4|94396.4|94448.5|94398.5|94456.5|94406.5|94445.5|94395.5|54
1654562070000|2022-06-07 00:34:30|94459|94409|94445.9|94395.9|94459|94409|94439.5|94389.5|41
1654562080000|2022-06-07 00:34:40|94442.4|94392.4|94453|94403|94453|94403|94440.2|94390.2|45
1654562090000|2022-06-07 00:34:50|94451.6|94401.6|94452.3|94402.3|94453.6|94403.6|94445.7|94395.7|66
1654562100000|2022-06-07 00:35:00|94451.7|94401.7|94455.4|94405.4|94462.5|94412.5|94449.6|94399.6|60
1654562110000|2022-06-07 00:35:10|94463.1|94413.1|94457.5|94407.5|94463.1|94413.1|94449.1|94399.1|54
1654562120000|2022-06-07 00:35:20|94457.6|94407.6|94445.3|94395.3|94457.9|94407.9|94434.7|94384.7|59
1654562130000|2022-06-07 00:35:30|94442.8|94392.8|94445.2|94395.2|94446.2|94396.2|94436|94386|47
1654562140000|2022-06-07 00:35:40|94445.1|94395.1|94432.6|94382.6|94445.8|94395.8|94429.2|94379.2|55
1654562150000|2022-06-07 00:35:50|94432.5|94382.5|94424.9|94374.9|94434.3|94384.3|94424.9|94374.9|52
1654562160000|2022-06-07 00:36:00|94423.1|94373.1|94428.4|94378.4|94430.3|94380.3|94422.8|94372.8|43
1654562170000|2022-06-07 00:36:10|94428.3|94378.3|94435.1|94385.1|94442.6|94392.6|94425.7|94375.7|48
1654562180000|2022-06-07 00:36:20|94436.4|94386.4|94440.1|94390.1|94442.3|94392.3|94429.6|94379.6|49
1654562190000|2022-06-07 00:36:30|94430.5|94380.5|94436.8|94386.8|94440.5|94390.5|94429.7|94379.7|47
1654562200000|2022-06-07 00:36:40|94429.9|94379.9|94433.8|94383.8|94443.8|94393.8|94428.7|94378.7|51
1654562210000|2022-06-07 00:36:50|94435.8|94385.8|94432.2|94382.2|94442.7|94392.7|94426.5|94376.5|46
1654562220000|2022-06-07 00:37:00|94436.9|94386.9|94433.6|94383.6|94436.9|94386.9|94430.6|94380.6|46
1654562230000|2022-06-07 00:37:10|94433.7|94383.7|94432.2|94382.2|94434|94384|94430.5|94380.5|39
1654562240000|2022-06-07 00:37:20|94432|94382|94435.6|94385.6|94442.1|94392.1|94425.2|94375.2|45
1654562250000|2022-06-07 00:37:30|94436.8|94386.8|94433.7|94383.7|94442.1|94392.1|94422.8|94372.8|50
1654562260000|2022-06-07 00:37:40|94429.1|94379.1|94417.9|94367.9|94430.7|94380.7|94417.2|94367.2|58
1654562270000|2022-06-07 00:37:50|94428.7|94378.7|94415.5|94365.5|94429.2|94379.2|94415.5|94365.5|40
1654562280000|2022-06-07 00:38:00|94415.2|94365.2|94423.9|94373.9|94425.7|94375.7|94415.2|94365.2|47
1654562290000|2022-06-07 00:38:10|94421.8|94371.8|94420.6|94370.6|94424.2|94374.2|94416.2|94366.2|52
1654562300000|2022-06-07 00:38:20|94416.4|94366.4|94419.4|94369.4|94422.2|94372.2|94415.9|94365.9|47
1654562310000|2022-06-07 00:38:30|94419.2|94369.2|94430.3|94380.3|94431.1|94381.1|94418.7|94368.7|43
1654562320000|2022-06-07 00:38:40|94430.2|94380.2|94431.6|94381.6|94433.5|94383.5|94421|94371|39
1654562330000|2022-06-07 00:38:50|94428.1|94378.1|94429.9|94379.9|94429.9|94379.9|94417.2|94367.2|53
1654562340000|2022-06-07 00:39:00|94428.3|94378.3|94425.7|94375.7|94429.9|94379.9|94420.2|94370.2|48
1654562350000|2022-06-07 00:39:10|94420.3|94370.3|94414.1|94364.1|94425.6|94375.6|94410.5|94360.5|42
1654562360000|2022-06-07 00:39:20|94416.4|94366.4|94414.5|94364.5|94423|94373|94413.3|94363.3|48
1654562370000|2022-06-07 00:39:30|94417.3|94367.3|94413|94363|94417.3|94367.3|94412.4|94362.4|47
1654562380000|2022-06-07 00:39:40|94415.1|94365.1|94412|94362|94418.4|94368.4|94408.6|94358.6|47
1654562390000|2022-06-07 00:39:50|94411.5|94361.5|94417.8|94367.8|94423|94373|94408.2|94358.2|42
1654562400000|2022-06-07 00:40:00|94416|94366|94417.5|94367.5|94420.7|94370.7|94410.2|94360.2|45
1654562410000|2022-06-07 00:40:10|94417.7|94367.7|94412.8|94362.8|94421.4|94371.4|94412.4|94362.4|37
1654562420000|2022-06-07 00:40:20|94412.6|94362.6|94412.1|94362.1|94424.8|94374.8|94402|94352|48
1654562430000|2022-06-07 00:40:30|94407.5|94357.5|94412.4|94362.4|94412.7|94362.7|94403.9|94353.9|46
1654562440000|2022-06-07 00:40:40|94410.9|94360.9|94409.1|94359.1|94415.1|94365.1|94404.8|94354.8|49
1654562450000|2022-06-07 00:40:50|94408.9|94358.9|94412.6|94362.6|94415.4|94365.4|94403.5|94353.5|33
1654562460000|2022-06-07 00:41:00|94408.7|94358.7|94415.4|94365.4|94421.7|94371.7|94408.7|94358.7|42
1654562470000|2022-06-07 00:41:10|94414.1|94364.1|94412.2|94362.2|94420.6|94370.6|94405.2|94355.2|59
1654562480000|2022-06-07 00:41:20|94414.1|94364.1|94412.8|94362.8|94420|94370|94405.7|94355.7|53
1654562490000|2022-06-07 00:41:30|94414.2|94364.2|94404.8|94354.8|94417.8|94367.8|94404.6|94354.6|48
1654562500000|2022-06-07 00:41:40|94407.1|94357.1|94410.1|94360.1|94414.6|94364.6|94404.9|94354.9|47
1654562510000|2022-06-07 00:41:50|94413.2|94363.2|94412.6|94362.6|94415.2|94365.2|94406.5|94356.5|38
1654562520000|2022-06-07 00:42:00|94413|94363|94408.1|94358.1|94415.3|94365.3|94408|94358|45
1654562530000|2022-06-07 00:42:10|94410.5|94360.5|94417.8|94367.8|94417.8|94367.8|94406.5|94356.5|31
1654562540000|2022-06-07 00:42:20|94410.7|94360.7|94413.8|94363.8|94419|94369|94406|94356|45
1654562550000|2022-06-07 00:42:30|94410|94360|94414.6|94364.6|94421.2|94371.2|94408.9|94358.9|41
1654562560000|2022-06-07 00:42:40|94410|94360|94405.6|94355.6|94421.7|94371.7|94405.6|94355.6|22
1654562570000|2022-06-07 00:42:50|94404.3|94354.3|94413.4|94363.4|94414.8|94364.8|94404.3|94354.3|31
1654562580000|2022-06-07 00:43:00|94412.6|94362.6|94413.9|94363.9|94420|94370|94405.3|94355.3|46
1654562590000|2022-06-07 00:43:10|94419.6|94369.6|94421.2|94371.2|94426.5|94376.5|94415.2|94365.2|52
1654562600000|2022-06-07 00:43:20|94421.5|94371.5|94421|94371|94429.9|94379.9|94417.3|94367.3|38
1654562610000|2022-06-07 00:43:30|94420.8|94370.8|94421.1|94371.1|94429.6|94379.6|94420.8|94370.8|30
1654562620000|2022-06-07 00:43:40|94429.7|94379.7|94422.1|94372.1|94430.6|94380.6|94415.8|94365.8|58
1654562630000|2022-06-07 00:43:50|94422.5|94372.5|94422.8|94372.8|94432.8|94382.8|94418.8|94368.8|50
1654562640000|2022-06-07 00:44:00|94423|94373|94422.7|94372.7|94423.5|94373.5|94420|94370|43
1654562650000|2022-06-07 00:44:10|94421.3|94371.3|94419.6|94369.6|94423.1|94373.1|94418.8|94368.8|41
1654562660000|2022-06-07 00:44:20|94422.5|94372.5|94413.5|94363.5|94422.5|94372.5|94411.3|94361.3|49
1654562670000|2022-06-07 00:44:30|94416.5|94366.5|94428.2|94378.2|94428.2|94378.2|94416.4|94366.4|48
1654562680000|2022-06-07 00:44:40|94429.2|94379.2|94431.7|94381.7|94432.4|94382.4|94421.7|94371.7|37
1654562690000|2022-06-07 00:44:50|94431.3|94381.3|94428.5|94378.5|94431.9|94381.9|94423|94373|41
1654562700000|2022-06-07 00:45:00|94424|94374|94421.8|94371.8|94432.9|94382.9|94421.8|94371.8|47
1654562710000|2022-06-07 00:45:10|94421.9|94371.9|94420.8|94370.8|94423.9|94373.9|94417.2|94367.2|40
1654562720000|2022-06-07 00:45:20|94419.4|94369.4|94416.4|94366.4|94422.6|94372.6|94416|94366|44
1654562730000|2022-06-07 00:45:30|94420|94370|94421.5|94371.5|94423.9|94373.9|94419.2|94369.2|37
1654562740000|2022-06-07 00:45:40|94420.2|94370.2|94430.1|94380.1|94433.2|94383.2|94419.6|94369.6|37
1654562750000|2022-06-07 00:45:50|94423.1|94373.1|94434.6|94384.6|94440.3|94390.3|94421.5|94371.5|30
1654562760000|2022-06-07 00:46:00|94423.3|94373.3|94420.2|94370.2|94433.8|94383.8|94419.6|94369.6|49
1654562770000|2022-06-07 00:46:10|94432.8|94382.8|94424.6|94374.6|94432.8|94382.8|94418.2|94368.2|39
1654562780000|2022-06-07 00:46:20|94424.1|94374.1|94415.9|94365.9|94424.1|94374.1|94410.5|94360.5|45
1654562790000|2022-06-07 00:46:30|94414.5|94364.5|94413.7|94363.7|94421.6|94371.6|94412.4|94362.4|48
1654562800000|2022-06-07 00:46:40|94414.7|94364.7|94418.7|94368.7|94419.3|94369.3|94412.7|94362.7|31
1654562810000|2022-06-07 00:46:50|94416.9|94366.9|94411.8|94361.8|94424|94374|94411.5|94361.5|37
1654562820000|2022-06-07 00:47:00|94411.9|94361.9|94412.7|94362.7|94424.5|94374.5|94410.7|94360.7|39
1654562830000|2022-06-07 00:47:10|94412.9|94362.9|94408.6|94358.6|94419.7|94369.7|94408.6|94358.6|41
1654562840000|2022-06-07 00:47:20|94414.8|94364.8|94409.5|94359.5|94417.5|94367.5|94408.2|94358.2|46
1654562850000|2022-06-07 00:47:30|94421.3|94371.3|94406.4|94356.4|94421.3|94371.3|94403.9|94353.9|41
1654562860000|2022-06-07 00:47:40|94406.5|94356.5|94407.4|94357.4|94410|94360|94403|94353|61
1654562870000|2022-06-07 00:47:50|94407.5|94357.5|94406.6|94356.6|94409.5|94359.5|94405.4|94355.4|40
1654562880000|2022-06-07 00:48:00|94406.1|94356.1|94420.3|94370.3|94422.2|94372.2|94406.1|94356.1|30
1654562890000|2022-06-07 00:48:10|94412.6|94362.6|94423.3|94373.3|94424.6|94374.6|94412.6|94362.6|41
1654562900000|2022-06-07 00:48:20|94413|94363|94422.8|94372.8|94423.3|94373.3|94412.3|94362.3|41
1654562910000|2022-06-07 00:48:30|94413.6|94363.6|94422.9|94372.9|94423.6|94373.6|94413.4|94363.4|35
1654562920000|2022-06-07 00:48:40|94414.7|94364.7|94410.1|94360.1|94426.1|94376.1|94410|94360|38
1654562930000|2022-06-07 00:48:50|94412.5|94362.5|94407.2|94357.2|94415.1|94365.1|94406.4|94356.4|47
1654562940000|2022-06-07 00:49:00|94406.9|94356.9|94409|94359|94413.4|94363.4|94403.9|94353.9|43
1654562950000|2022-06-07 00:49:10|94409.2|94359.2|94407.8|94357.8|94424.4|94374.4|94403.3|94353.3|42
1654562960000|2022-06-07 00:49:20|94408.5|94358.5|94400.2|94350.2|94418.9|94368.9|94400.2|94350.2|52
1654562970000|2022-06-07 00:49:30|94399.4|94349.4|94399|94349|94411.8|94361.8|94396.7|94346.7|42
1654562980000|2022-06-07 00:49:40|94406.7|94356.7|94403.1|94353.1|94410.4|94360.4|94399|94349|43
1654562990000|2022-06-07 00:49:50|94410.8|94360.8|94405.4|94355.4|94411.5|94361.5|94397.9|94347.9|43
1654563000000|2022-06-07 00:50:00|94400.9|94350.9|94398.5|94348.5|94404.6|94354.6|94395|94345|36
1654563010000|2022-06-07 00:50:10|94401.8|94351.8|94398.9|94348.9|94403.7|94353.7|94395.8|94345.8|40
1654563020000|2022-06-07 00:50:20|94398.2|94348.2|94403.7|94353.7|94404|94354|94392.7|94342.7|47
1654563030000|2022-06-07 00:50:30|94404.1|94354.1|94399.7|94349.7|94414.2|94364.2|94399|94349|50
1654563040000|2022-06-07 00:50:40|94406.9|94356.9|94405.8|94355.8|94409.1|94359.1|94398.2|94348.2|41
1654563050000|2022-06-07 00:50:50|94405.2|94355.2|94406.8|94356.8|94406.8|94356.8|94394.8|94344.8|34
1654563060000|2022-06-07 00:51:00|94400.4|94350.4|94395.6|94345.6|94406.4|94356.4|94391.1|94341.1|53
1654563070000|2022-06-07 00:51:10|94396.3|94346.3|94391.2|94341.2|94398.3|94348.3|94390.3|94340.3|38
1654563080000|2022-06-07 00:51:20|94396|94346|94393.1|94343.1|94399|94349|94390.5|94340.5|30
1654563090000|2022-06-07 00:51:30|94393.5|94343.5|94400.2|94350.2|94400.2|94350.2|94390.1|94340.1|37
1654563100000|2022-06-07 00:51:40|94396.1|94346.1|94407.2|94357.2|94408|94358|94395.8|94345.8|48
1654563110000|2022-06-07 00:51:50|94403.8|94353.8|94400.2|94350.2|94410.9|94360.9|94397.9|94347.9|48
1654563120000|2022-06-07 00:52:00|94399.2|94349.2|94404.2|94354.2|94410.5|94360.5|94394.2|94344.2|54
1654563130000|2022-06-07 00:52:10|94395.3|94345.3|94398.2|94348.2|94405.8|94355.8|94393.6|94343.6|45
1654563140000|2022-06-07 00:52:20|94398.1|94348.1|94403.4|94353.4|94406.1|94356.1|94393.9|94343.9|50
1654563150000|2022-06-07 00:52:30|94403.2|94353.2|94402|94352|94404.5|94354.5|94396.7|94346.7|41
1654563160000|2022-06-07 00:52:40|94401.6|94351.6|94408.3|94358.3|94411.8|94361.8|94395.1|94345.1|56
1654563170000|2022-06-07 00:52:50|94407.9|94357.9|94413.6|94363.6|94417.7|94367.7|94407.1|94357.1|55
1654563180000|2022-06-07 00:53:00|94413.8|94363.8|94417.5|94367.5|94428.4|94378.4|94410.9|94360.9|51
1654563190000|2022-06-07 00:53:10|94427|94377|94415.1|94365.1|94427.1|94377.1|94414.9|94364.9|51
1654563200000|2022-06-07 00:53:20|94421.4|94371.4|94407.2|94357.2|94423.9|94373.9|94407.2|94357.2|44
1654563210000|2022-06-07 00:53:30|94408.1|94358.1|94423.1|94373.1|94423.1|94373.1|94407.8|94357.8|53
1654563220000|2022-06-07 00:53:40|94421|94371|94416.3|94366.3|94423.3|94373.3|94415.2|94365.2|44
1654563230000|2022-06-07 00:53:50|94416.9|94366.9|94429.8|94379.8|94429.8|94379.8|94416.6|94366.6|50
1654563240000|2022-06-07 00:54:00|94429.7|94379.7|94434.3|94384.3|94439.6|94389.6|94424.7|94374.7|61
1654563250000|2022-06-07 00:54:10|94432.3|94382.3|94427.5|94377.5|94438.9|94388.9|94422.2|94372.2|50
1654563260000|2022-06-07 00:54:20|94427.8|94377.8|94430.4|94380.4|94431.3|94381.3|94421|94371|45
1654563270000|2022-06-07 00:54:30|94429.9|94379.9|94415.9|94365.9|94430.4|94380.4|94415.9|94365.9|42
1654563280000|2022-06-07 00:54:40|94419.1|94369.1|94412.8|94362.8|94419.1|94369.1|94411.8|94361.8|54
1654563290000|2022-06-07 00:54:50|94412.3|94362.3|94405.3|94355.3|94417.4|94367.4|94401.8|94351.8|68
1654563300000|2022-06-07 00:55:00|94407.9|94357.9|94406.5|94356.5|94407.9|94357.9|94400.3|94350.3|56
1654563310000|2022-06-07 00:55:10|94406.6|94356.6|94419.1|94369.1|94420|94370|94400.3|94350.3|51
1654563320000|2022-06-07 00:55:20|94418.5|94368.5|94415.3|94365.3|94425.9|94375.9|94411.5|94361.5|55
1654563330000|2022-06-07 00:55:30|94416.3|94366.3|94422.3|94372.3|94423.8|94373.8|94411.8|94361.8|55
1654563340000|2022-06-07 00:55:40|94423.5|94373.5|94415|94365|94426.6|94376.6|94408.8|94358.8|51
1654563350000|2022-06-07 00:55:50|94407.8|94357.8|94416.4|94366.4|94417.5|94367.5|94407.8|94357.8|53
1654563360000|2022-06-07 00:56:00|94416.9|94366.9|94417.7|94367.7|94417.7|94367.7|94411.2|94361.2|33
1654563370000|2022-06-07 00:56:10|94412.7|94362.7|94412.2|94362.2|94417.7|94367.7|94406.8|94356.8|46
1654563380000|2022-06-07 00:56:20|94406.6|94356.6|94424|94374|94425.3|94375.3|94406.1|94356.1|46
1654563390000|2022-06-07 00:56:30|94411.8|94361.8|94420.3|94370.3|94424.2|94374.2|94409.8|94359.8|46
1654563400000|2022-06-07 00:56:40|94419.7|94369.7|94417.4|94367.4|94427.5|94377.5|94412.2|94362.2|56
1654563410000|2022-06-07 00:56:50|94415.8|94365.8|94426.4|94376.4|94428.2|94378.2|94412|94362|42
1654563420000|2022-06-07 00:57:00|94427.7|94377.7|94410.4|94360.4|94427.7|94377.7|94406.2|94356.2|49
1654563430000|2022-06-07 00:57:10|94410.6|94360.6|94418.5|94368.5|94423|94373|94410.5|94360.5|48
1654563440000|2022-06-07 00:57:20|94417.1|94367.1|94418.1|94368.1|94422.5|94372.5|94414.1|94364.1|55
1654563450000|2022-06-07 00:57:30|94417.7|94367.7|94426|94376|94427.1|94377.1|94413.2|94363.2|57
1654563460000|2022-06-07 00:57:40|94417.1|94367.1|94424.5|94374.5|94427|94377|94416.8|94366.8|35
1654563470000|2022-06-07 00:57:50|94418.4|94368.4|94414.1|94364.1|94428.9|94378.9|94413.8|94363.8|38
1654563480000|2022-06-07 00:58:00|94414.6|94364.6|94420.2|94370.2|94434.7|94384.7|94411|94361|50
1654563490000|2022-06-07 00:58:10|94420.9|94370.9|94412.3|94362.3|94421.2|94371.2|94406|94356|41
1654563500000|2022-06-07 00:58:20|94407.1|94357.1|94417.6|94367.6|94417.8|94367.8|94406.6|94356.6|44
1654563510000|2022-06-07 00:58:30|94413|94363|94416.2|94366.2|94417.8|94367.8|94411.8|94361.8|32
1654563520000|2022-06-07 00:58:40|94416.3|94366.3|94409.9|94359.9|94427.5|94377.5|94409.4|94359.4|41
1654563530000|2022-06-07 00:58:50|94409.8|94359.8|94406.4|94356.4|94425.7|94375.7|94403.5|94353.5|59
1654563540000|2022-06-07 00:59:00|94406.6|94356.6|94413.9|94363.9|94420.6|94370.6|94406.6|94356.6|37
1654563550000|2022-06-07 00:59:10|94414|94364|94418.2|94368.2|94421|94371|94406.3|94356.3|42
1654563560000|2022-06-07 00:59:20|94417.9|94367.9|94408|94358|94418.8|94368.8|94407.5|94357.5|34
1654563570000|2022-06-07 00:59:30|94408.9|94358.9|94411.7|94361.7|94418.5|94368.5|94408.9|94358.9|45
1654563580000|2022-06-07 00:59:40|94416.2|94366.2|94407.2|94357.2|94416.2|94366.2|94404.3|94354.3|37
1654563590000|2022-06-07 00:59:50|94413.4|94363.4|94422.9|94372.9|94423.6|94373.6|94406|94356|41
1654563600000|2022-06-07 01:00:00|94423|94373|94430.5|94380.5|94431.8|94381.8|94413.2|94363.2|52
1654563610000|2022-06-07 01:00:10|94419.2|94369.2|94421.2|94371.2|94428.7|94378.7|94414.1|94364.1|51
1654563620000|2022-06-07 01:00:20|94421.1|94371.1|94417.2|94367.2|94422.4|94372.4|94413.1|94363.1|54
1654563630000|2022-06-07 01:00:30|94417.5|94367.5|94408.7|94358.7|94421|94371|94406.7|94356.7|47
1654563640000|2022-06-07 01:00:40|94408.9|94358.9|94409.2|94359.2|94412.2|94362.2|94406.5|94356.5|35
1654563650000|2022-06-07 01:00:50|94409.5|94359.5|94405.8|94355.8|94413|94363|94405.7|94355.7|36
1654563660000|2022-06-07 01:01:00|94408.2|94358.2|94420.9|94370.9|94423.3|94373.3|94402.4|94352.4|49
1654563670000|2022-06-07 01:01:10|94413.7|94363.7|94422.7|94372.7|94429|94379|94413.3|94363.3|44
1654563680000|2022-06-07 01:01:20|94415.9|94365.9|94416.7|94366.7|94429.9|94379.9|94415.9|94365.9|47
1654563690000|2022-06-07 01:01:30|94425.3|94375.3|94420.2|94370.2|94427|94377|94416.7|94366.7|47
1654563700000|2022-06-07 01:01:40|94420.3|94370.3|94415.8|94365.8|94435.8|94385.8|94414.2|94364.2|52
1654563710000|2022-06-07 01:01:50|94415|94365|94419.7|94369.7|94424.1|94374.1|94415|94365|57
1654563720000|2022-06-07 01:02:00|94420.7|94370.7|94420.1|94370.1|94420.7|94370.7|94414.1|94364.1|49
1654563730000|2022-06-07 01:02:10|94414.9|94364.9|94419|94369|94420|94370|94413.5|94363.5|38
1654563740000|2022-06-07 01:02:20|94426.6|94376.6|94427.2|94377.2|94430.5|94380.5|94415.8|94365.8|46
1654563750000|2022-06-07 01:02:30|94427.3|94377.3|94427.4|94377.4|94428.4|94378.4|94414.8|94364.8|34
1654563760000|2022-06-07 01:02:40|94414.9|94364.9|94416.3|94366.3|94428.6|94378.6|94414.9|94364.9|34
1654563770000|2022-06-07 01:02:50|94424.5|94374.5|94414.2|94364.2|94425.5|94375.5|94412.3|94362.3|46
1654563780000|2022-06-07 01:03:00|94414.3|94364.3|94419.3|94369.3|94421.4|94371.4|94410.5|94360.5|45
1654563790000|2022-06-07 01:03:10|94418.4|94368.4|94419.7|94369.7|94423|94373|94413.9|94363.9|57
1654563800000|2022-06-07 01:03:20|94419.1|94369.1|94420.4|94370.4|94424.6|94374.6|94418.5|94368.5|50
1654563810000|2022-06-07 01:03:30|94420.2|94370.2|94430.6|94380.6|94432.8|94382.8|94419.4|94369.4|56
1654563820000|2022-06-07 01:03:40|94431.5|94381.5|94430|94380|94431.5|94381.5|94419.4|94369.4|53
1654563830000|2022-06-07 01:03:50|94419.7|94369.7|94431.7|94381.7|94432.6|94382.6|94418.9|94368.9|47
1654563840000|2022-06-07 01:04:00|94421.5|94371.5|94421.5|94371.5|94433.8|94383.8|94417.4|94367.4|40
1654563850000|2022-06-07 01:04:10|94417.6|94367.6|94427.1|94377.1|94427.1|94377.1|94417.6|94367.6|51
1654563860000|2022-06-07 01:04:20|94426.8|94376.8|94422.3|94372.3|94428.5|94378.5|94421.1|94371.1|47
1654563870000|2022-06-07 01:04:30|94425.3|94375.3|94425.6|94375.6|94431.5|94381.5|94423.8|94373.8|46
1654563880000|2022-06-07 01:04:40|94426.2|94376.2|94432.6|94382.6|94448.5|94398.5|94426.2|94376.2|51
1654563890000|2022-06-07 01:04:50|94432.4|94382.4|94433|94383|94442.3|94392.3|94430.6|94380.6|54
1654563900000|2022-06-07 01:05:00|94433.2|94383.2|94433.4|94383.4|94448.3|94398.3|94432.5|94382.5|53
1654563910000|2022-06-07 01:05:10|94444.5|94394.5|94435.1|94385.1|94445.6|94395.6|94428.6|94378.6|60
1654563920000|2022-06-07 01:05:20|94434.8|94384.8|94431.5|94381.5|94437.4|94387.4|94428.9|94378.9|51
1654563930000|2022-06-07 01:05:30|94427.9|94377.9|94429.3|94379.3|94433.5|94383.5|94423.9|94373.9|44
1654563940000|2022-06-07 01:05:40|94429|94379|94428.8|94378.8|94432.2|94382.2|94425|94375|40
1654563950000|2022-06-07 01:05:50|94428.6|94378.6|94430.6|94380.6|94441.4|94391.4|94428|94378|47
1654563960000|2022-06-07 01:06:00|94439.9|94389.9|94440.5|94390.5|94444|94394|94429.6|94379.6|33
1654563970000|2022-06-07 01:06:10|94430.4|94380.4|94434|94384|94440.5|94390.5|94420.9|94370.9|49
1654563980000|2022-06-07 01:06:20|94431.3|94381.3|94418.8|94368.8|94439.9|94389.9|94418.2|94368.2|41
1654563990000|2022-06-07 01:06:30|94418.6|94368.6|94421|94371|94424.9|94374.9|94417.7|94367.7|43
1654564000000|2022-06-07 01:06:40|94421.1|94371.1|94414.5|94364.5|94425|94375|94409.3|94359.3|61
1654564010000|2022-06-07 01:06:50|94414.3|94364.3|94407.9|94357.9|94416.2|94366.2|94406.6|94356.6|42
1654564020000|2022-06-07 01:07:00|94409.6|94359.6|94426.4|94376.4|94433.1|94383.1|94407.8|94357.8|65
1654564030000|2022-06-07 01:07:10|94427.7|94377.7|94429.3|94379.3|94435.9|94385.9|94416.3|94366.3|65
1654564040000|2022-06-07 01:07:20|94429|94379|94423|94373|94432.9|94382.9|94422.4|94372.4|58
1654564050000|2022-06-07 01:07:30|94422.9|94372.9|94424|94374|94432.2|94382.2|94420.2|94370.2|59
1654564060000|2022-06-07 01:07:40|94423.8|94373.8|94424.9|94374.9|94427.7|94377.7|94419|94369|61
1654564070000|2022-06-07 01:07:50|94424.8|94374.8|94418.3|94368.3|94424.8|94374.8|94409.4|94359.4|57
1654564080000|2022-06-07 01:08:00|94418.9|94368.9|94417.1|94367.1|94419.3|94369.3|94413.4|94363.4|56
1654564090000|2022-06-07 01:08:10|94417|94367|94431.9|94381.9|94439.3|94389.3|94417|94367|63
1654564100000|2022-06-07 01:08:20|94431.2|94381.2|94434.4|94384.4|94436.6|94386.6|94423.5|94373.5|54
1654564110000|2022-06-07 01:08:30|94434.3|94384.3|94420.3|94370.3|94434.8|94384.8|94420|94370|60
1654564120000|2022-06-07 01:08:40|94431.4|94381.4|94427.6|94377.6|94432.3|94382.3|94414.5|94364.5|58
1654564130000|2022-06-07 01:08:50|94426.5|94376.5|94414.7|94364.7|94426.5|94376.5|94408.6|94358.6|53
1654564140000|2022-06-07 01:09:00|94409.9|94359.9|94402.7|94352.7|94414.4|94364.4|94396.2|94346.2|60
1654564150000|2022-06-07 01:09:10|94401.5|94351.5|94412.9|94362.9|94423.1|94373.1|94398.1|94348.1|59
1654564160000|2022-06-07 01:09:20|94419|94369|94426.8|94376.8|94430|94380|94414|94364|48
1654564170000|2022-06-07 01:09:30|94428.5|94378.5|94430.9|94380.9|94438.8|94388.8|94421.6|94371.6|51
1654564180000|2022-06-07 01:09:40|94431.7|94381.7|94433.7|94383.7|94439.1|94389.1|94420.8|94370.8|41
1654564190000|2022-06-07 01:09:50|94433.6|94383.6|94431.4|94381.4|94433.8|94383.8|94418.9|94368.9|50
1654564200000|2022-06-07 01:10:00|94419.5|94369.5|94422.5|94372.5|94432.1|94382.1|94419.1|94369.1|64
1654564210000|2022-06-07 01:10:10|94426.4|94376.4|94421.1|94371.1|94426.6|94376.6|94420.4|94370.4|51
1654564220000|2022-06-07 01:10:20|94425.1|94375.1|94421.5|94371.5|94425.3|94375.3|94417.7|94367.7|49
1654564230000|2022-06-07 01:10:30|94421.7|94371.7|94421.6|94371.6|94437.9|94387.9|94414.8|94364.8|54
1654564240000|2022-06-07 01:10:40|94437.1|94387.1|94430.3|94380.3|94437.5|94387.5|94420.9|94370.9|41
1654564250000|2022-06-07 01:10:50|94431.4|94381.4|94438|94388|94444|94394|94424|94374|62
1654564260000|2022-06-07 01:11:00|94431.3|94381.3|94427.3|94377.3|94437.1|94387.1|94427.2|94377.2|63
1654564270000|2022-06-07 01:11:10|94427.4|94377.4|94430.8|94380.8|94431.6|94381.6|94421.1|94371.1|47
1654564280000|2022-06-07 01:11:20|94430.1|94380.1|94430.8|94380.8|94431.7|94381.7|94425.1|94375.1|60
1654564290000|2022-06-07 01:11:30|94426.4|94376.4|94425.4|94375.4|94431|94381|94418|94368|53
1654564300000|2022-06-07 01:11:40|94420.4|94370.4|94425.7|94375.7|94435.2|94385.2|94418.8|94368.8|55
1654564310000|2022-06-07 01:11:50|94435.4|94385.4|94433.1|94383.1|94437.5|94387.5|94424.4|94374.4|50
1654564320000|2022-06-07 01:12:00|94433.2|94383.2|94432.6|94382.6|94440|94390|94425.2|94375.2|47
1654564330000|2022-06-07 01:12:10|94433.2|94383.2|94437.6|94387.6|94447.8|94397.8|94427.1|94377.1|52
1654564340000|2022-06-07 01:12:20|94437.9|94387.9|94423.1|94373.1|94439.8|94389.8|94421.9|94371.9|50
1654564350000|2022-06-07 01:12:30|94423.3|94373.3|94425.3|94375.3|94432|94382|94422.6|94372.6|56
1654564360000|2022-06-07 01:12:40|94429.5|94379.5|94426.6|94376.6|94432.1|94382.1|94425.8|94375.8|49
1654564370000|2022-06-07 01:12:50|94428|94378|94439.4|94389.4|94442.5|94392.5|94425.4|94375.4|67
1654564380000|2022-06-07 01:13:00|94430.4|94380.4|94440.6|94390.6|94444.7|94394.7|94428.1|94378.1|57
1654564390000|2022-06-07 01:13:10|94431.8|94381.8|94434.8|94384.8|94442.5|94392.5|94428.8|94378.8|59
1654564400000|2022-06-07 01:13:20|94435|94385|94438|94388|94445.2|94395.2|94430.8|94380.8|56
1654564410000|2022-06-07 01:13:30|94437.8|94387.8|94427|94377|94441|94391|94426.1|94376.1|40
1654564420000|2022-06-07 01:13:40|94427.3|94377.3|94434.1|94384.1|94434.4|94384.4|94426.7|94376.7|49
1654564430000|2022-06-07 01:13:50|94428.4|94378.4|94433.7|94383.7|94434.5|94384.5|94427.3|94377.3|52
1654564440000|2022-06-07 01:14:00|94433.9|94383.9|94432.9|94382.9|94435|94385|94429.7|94379.7|49
1654564450000|2022-06-07 01:14:10|94432.2|94382.2|94430.5|94380.5|94444.9|94394.9|94425.6|94375.6|51
1654564460000|2022-06-07 01:14:20|94441.4|94391.4|94428.8|94378.8|94445.6|94395.6|94428.6|94378.6|56
1654564470000|2022-06-07 01:14:30|94428.5|94378.5|94434.1|94384.1|94442.5|94392.5|94427.8|94377.8|70
1654564480000|2022-06-07 01:14:40|94434.5|94384.5|94428.2|94378.2|94441.7|94391.7|94426.5|94376.5|61
1654564490000|2022-06-07 01:14:50|94428.6|94378.6|94427.8|94377.8|94434.3|94384.3|94427.5|94377.5|62
1654564500000|2022-06-07 01:15:00|94427.2|94377.2|94425.7|94375.7|94433.8|94383.8|94425.7|94375.7|70
1654564510000|2022-06-07 01:15:10|94426.2|94376.2|94431.7|94381.7|94436.9|94386.9|94423.2|94373.2|65
1654564520000|2022-06-07 01:15:20|94430.6|94380.6|94448.6|94398.6|94450.3|94400.3|94429.8|94379.8|58
1654564530000|2022-06-07 01:15:30|94444|94394|94453.6|94403.6|94454.5|94404.5|94434.6|94384.6|76
1654564540000|2022-06-07 01:15:40|94453.3|94403.3|94447.7|94397.7|94453.3|94403.3|94440.2|94390.2|50
1654564550000|2022-06-07 01:15:50|94442.8|94392.8|94442.2|94392.2|94451.9|94401.9|94435.8|94385.8|62
1654564560000|2022-06-07 01:16:00|94445.7|94395.7|94426.5|94376.5|94445.7|94395.7|94419.1|94369.1|66
1654564570000|2022-06-07 01:16:10|94425.6|94375.6|94434.5|94384.5|94438.2|94388.2|94422.3|94372.3|60
1654564580000|2022-06-07 01:16:20|94434.9|94384.9|94430.4|94380.4|94435.2|94385.2|94424.3|94374.3|60
1654564590000|2022-06-07 01:16:30|94432.8|94382.8|94429|94379|94446.4|94396.4|94425.1|94375.1|65
1654564600000|2022-06-07 01:16:40|94428.7|94378.7|94432.5|94382.5|94446.9|94396.9|94428.7|94378.7|71
1654564610000|2022-06-07 01:16:50|94433|94383|94431.8|94381.8|94445.3|94395.3|94431.2|94381.2|50
1654564620000|2022-06-07 01:17:00|94439.8|94389.8|94441.2|94391.2|94446.6|94396.6|94431.4|94381.4|66
1654564630000|2022-06-07 01:17:10|94439.6|94389.6|94435.8|94385.8|94445.9|94395.9|94428.4|94378.4|72
1654564640000|2022-06-07 01:17:20|94436.9|94386.9|94431.9|94381.9|94446|94396|94428.7|94378.7|69
1654564650000|2022-06-07 01:17:30|94432.1|94382.1|94444.1|94394.1|94449.6|94399.6|94432.1|94382.1|70
1654564660000|2022-06-07 01:17:40|94439.6|94389.6|94444.4|94394.4|94453|94403|94432.6|94382.6|73
1654564670000|2022-06-07 01:17:50|94451.2|94401.2|94441.3|94391.3|94455.4|94405.4|94436.9|94386.9|65
1654564680000|2022-06-07 01:18:00|94448.8|94398.8|94443|94393|94452.5|94402.5|94432.2|94382.2|70
1654564690000|2022-06-07 01:18:10|94446|94396|94439|94389|94449.9|94399.9|94426|94376|66
1654564700000|2022-06-07 01:18:20|94437.5|94387.5|94444.6|94394.6|94453.4|94403.4|94431.9|94381.9|68
1654564710000|2022-06-07 01:18:30|94442.4|94392.4|94432.3|94382.3|94448.8|94398.8|94431.2|94381.2|68
1654564720000|2022-06-07 01:18:40|94434.1|94384.1|94434.6|94384.6|94450.7|94400.7|94425.7|94375.7|76
1654564730000|2022-06-07 01:18:50|94428.9|94378.9|94452.9|94402.9|94458.5|94408.5|94428.9|94378.9|70
1654564740000|2022-06-07 01:19:00|94446.4|94396.4|94443.8|94393.8|94455.7|94405.7|94435.1|94385.1|67
1654564750000|2022-06-07 01:19:10|94438.7|94388.7|94439.5|94389.5|94455.3|94405.3|94438.4|94388.4|74
1654564760000|2022-06-07 01:19:20|94437.3|94387.3|94446.9|94396.9|94449.8|94399.8|94429.3|94379.3|59
1654564770000|2022-06-07 01:19:30|94441.8|94391.8|94434.6|94384.6|94441.8|94391.8|94419.2|94369.2|74
1654564780000|2022-06-07 01:19:40|94434.8|94384.8|94433.8|94383.8|94439.9|94389.9|94421.8|94371.8|61
1654564790000|2022-06-07 01:19:50|94433.4|94383.4|94431.7|94381.7|94445.1|94395.1|94427.2|94377.2|71
1654564800000|2022-06-07 01:20:00|94432.1|94382.1|94437.1|94387.1|94451.6|94401.6|94432.1|94382.1|69
1654564810000|2022-06-07 01:20:10|94447.9|94397.9|94439.3|94389.3|94449|94399|94436.6|94386.6|62
1654564820000|2022-06-07 01:20:20|94442.9|94392.9|94435.8|94385.8|94451|94401|94432.8|94382.8|69
1654564830000|2022-06-07 01:20:30|94449.6|94399.6|94438.3|94388.3|94456.1|94406.1|94435|94385|68
1654564840000|2022-06-07 01:20:40|94448.3|94398.3|94440.1|94390.1|94448.3|94398.3|94432.8|94382.8|69
1654564850000|2022-06-07 01:20:50|94433.3|94383.3|94432.6|94382.6|94443.3|94393.3|94427.4|94377.4|73
1654564860000|2022-06-07 01:21:00|94432.8|94382.8|94439.9|94389.9|94459.9|94409.9|94429|94379|72
1654564870000|2022-06-07 01:21:10|94435.8|94385.8|94456.3|94406.3|94456.3|94406.3|94429|94379|74
1654564880000|2022-06-07 01:21:20|94456.9|94406.9|94449.8|94399.8|94457|94407|94434.1|94384.1|70
1654564890000|2022-06-07 01:21:30|94446.9|94396.9|94444.9|94394.9|94453.7|94403.7|94432.8|94382.8|65
1654564900000|2022-06-07 01:21:40|94443.2|94393.2|94447.8|94397.8|94456.5|94406.5|94431.2|94381.2|72
1654564910000|2022-06-07 01:21:50|94440.1|94390.1|94430.7|94380.7|94448.5|94398.5|94426.1|94376.1|67
1654564920000|2022-06-07 01:22:00|94430.8|94380.8|94437.5|94387.5|94450.1|94400.1|94426.9|94376.9|72
1654564930000|2022-06-07 01:22:10|94442.4|94392.4|94437|94387|94446.4|94396.4|94426.1|94376.1|72
1654564940000|2022-06-07 01:22:20|94435.7|94385.7|94449.6|94399.6|94458.1|94408.1|94428.5|94378.5|78
1654564950000|2022-06-07 01:22:30|94447.6|94397.6|94448|94398|94458.6|94408.6|94438.2|94388.2|73
1654564960000|2022-06-07 01:22:40|94447.5|94397.5|94436.9|94386.9|94451|94401|94435.4|94385.4|61
1654564970000|2022-06-07 01:22:50|94438|94388|94449.5|94399.5|94458.5|94408.5|94437.6|94387.6|72
1654564980000|2022-06-07 01:23:00|94450.6|94400.6|94443.4|94393.4|94468.3|94418.3|94434.4|94384.4|78
1654564990000|2022-06-07 01:23:10|94442.4|94392.4|94448.1|94398.1|94457.9|94407.9|94433.7|94383.7|64
1654565000000|2022-06-07 01:23:20|94446.9|94396.9|94446.4|94396.4|94449.5|94399.5|94432.4|94382.4|63
1654565010000|2022-06-07 01:23:30|94442.1|94392.1|94448.3|94398.3|94461.7|94411.7|94435.8|94385.8|69
1654565020000|2022-06-07 01:23:40|94448.5|94398.5|94448.6|94398.6|94460.7|94410.7|94435.7|94385.7|64
1654565030000|2022-06-07 01:23:50|94446.1|94396.1|94452.4|94402.4|94465.3|94415.3|94437.4|94387.4|67
1654565040000|2022-06-07 01:24:00|94449.5|94399.5|94450.5|94400.5|94466.9|94416.9|94441.3|94391.3|70
1654565050000|2022-06-07 01:24:10|94455.1|94405.1|94440.4|94390.4|94467.7|94417.7|94435.1|94385.1|71
1654565060000|2022-06-07 01:24:20|94441.3|94391.3|94436.5|94386.5|94452.9|94402.9|94433.9|94383.9|68
1654565070000|2022-06-07 01:24:30|94436.6|94386.6|94433.3|94383.3|94453.8|94403.8|94431.4|94381.4|74
1654565080000|2022-06-07 01:24:40|94433.5|94383.5|94454.3|94404.3|94454.3|94404.3|94429.7|94379.7|68
1654565090000|2022-06-07 01:24:50|94453.1|94403.1|94443|94393|94454.5|94404.5|94436.6|94386.6|58
1654565100000|2022-06-07 01:25:00|94443.6|94393.6|94451.1|94401.1|94455.9|94405.9|94436.2|94386.2|68
1654565110000|2022-06-07 01:25:10|94449.8|94399.8|94448.4|94398.4|94458.1|94408.1|94437.7|94387.7|73
1654565120000|2022-06-07 01:25:20|94442.3|94392.3|94443.6|94393.6|94457.5|94407.5|94440.3|94390.3|76
1654565130000|2022-06-07 01:25:30|94448|94398|94446.6|94396.6|94457.7|94407.7|94440.3|94390.3|75
1654565140000|2022-06-07 01:25:40|94448.9|94398.9|94449.2|94399.2|94452.8|94402.8|94437.7|94387.7|76
1654565150000|2022-06-07 01:25:50|94449.8|94399.8|94450.2|94400.2|94455.7|94405.7|94435.4|94385.4|76
1654565160000|2022-06-07 01:26:00|94449.5|94399.5|94456.7|94406.7|94460.8|94410.8|94441.2|94391.2|72
1654565170000|2022-06-07 01:26:10|94456.6|94406.6|94465.5|94415.5|94467.6|94417.6|94446.2|94396.2|76
1654565180000|2022-06-07 01:26:20|94466.8|94416.8|94481.3|94431.3|94483.6|94433.6|94458.9|94408.9|75
1654565190000|2022-06-07 01:26:30|94479.4|94429.4|94502.6|94452.6|94504.1|94454.1|94477.9|94427.9|77
1654565200000|2022-06-07 01:26:40|94498.4|94448.4|94497.6|94447.6|94504.5|94454.5|94490.2|94440.2|64
1654565210000|2022-06-07 01:26:50|94497.3|94447.3|94499.6|94449.6|94503.5|94453.5|94490.7|94440.7|66
1654565220000|2022-06-07 01:27:00|94495.9|94445.9|94503.9|94453.9|94505.1|94455.1|94488.1|94438.1|69
1654565230000|2022-06-07 01:27:10|94501.4|94451.4|94497.7|94447.7|94504.8|94454.8|94486.9|94436.9|74
1654565240000|2022-06-07 01:27:20|94492.1|94442.1|94499.4|94449.4|94507.7|94457.7|94481.7|94431.7|72
1654565250000|2022-06-07 01:27:30|94499.2|94449.2|94496.5|94446.5|94503.3|94453.3|94489.6|94439.6|65
1654565260000|2022-06-07 01:27:40|94496.3|94446.3|94492|94442|94501.4|94451.4|94491.7|94441.7|67
1654565270000|2022-06-07 01:27:50|94491.5|94441.5|94476.8|94426.8|94491.5|94441.5|94474.2|94424.2|67
1654565280000|2022-06-07 01:28:00|94477.6|94427.6|94472.7|94422.7|94483.5|94433.5|94472.6|94422.6|64
1654565290000|2022-06-07 01:28:10|94478.7|94428.7|94471.8|94421.8|94480.3|94430.3|94464.4|94414.4|72
1654565300000|2022-06-07 01:28:20|94473|94423|94480.9|94430.9|94485.5|94435.5|94469.4|94419.4|73
1654565310000|2022-06-07 01:28:30|94473.3|94423.3|94485.9|94435.9|94488.1|94438.1|94471.2|94421.2|63
1654565320000|2022-06-07 01:28:40|94478.4|94428.4|94478.4|94428.4|94486|94436|94472|94422|67
1654565330000|2022-06-07 01:28:50|94478.8|94428.8|94475.3|94425.3|94489.1|94439.1|94471.2|94421.2|65
1654565340000|2022-06-07 01:29:00|94474.2|94424.2|94491.6|94441.6|94491.6|94441.6|94471.1|94421.1|70
1654565350000|2022-06-07 01:29:10|94491.8|94441.8|94498.4|94448.4|94498.8|94448.8|94486.6|94436.6|60
1654565360000|2022-06-07 01:29:20|94495.5|94445.5|94498.7|94448.7|94502.4|94452.4|94492|94442|50
1654565370000|2022-06-07 01:29:30|94500.1|94450.1|94496|94446|94510|94460|94491.7|94441.7|49
1654565380000|2022-06-07 01:29:40|94505|94455|94495.8|94445.8|94507.7|94457.7|94495.2|94445.2|44
1654565390000|2022-06-07 01:29:50|94503.4|94453.4|94507.4|94457.4|94508.9|94458.9|94495.7|94445.7|40
1654565400000|2022-06-07 01:30:00|94507.6|94457.6|94490.2|94440.2|94508.1|94458.1|94490.1|94440.1|67
1654565410000|2022-06-07 01:30:10|94490.4|94440.4|94492|94442|94498.4|94448.4|94490.3|94440.3|47
1654565420000|2022-06-07 01:30:20|94491.9|94441.9|94497.3|94447.3|94505.8|94455.8|94491.9|94441.9|61
1654565430000|2022-06-07 01:30:30|94496.4|94446.4|94504.9|94454.9|94505.2|94455.2|94495.9|94445.9|60
1654565440000|2022-06-07 01:30:40|94505.6|94455.6|94514.7|94464.7|94525.3|94475.3|94505.6|94455.6|62
1654565450000|2022-06-07 01:30:50|94514.5|94464.5|94512.4|94462.4|94518.8|94468.8|94504.3|94454.3|70
1654565460000|2022-06-07 01:31:00|94510.1|94460.1|94511.8|94461.8|94515.3|94465.3|94502.4|94452.4|55
1654565470000|2022-06-07 01:31:10|94511.4|94461.4|94500.6|94450.6|94517.5|94467.5|94500.6|94450.6|60
1654565480000|2022-06-07 01:31:20|94501.1|94451.1|94496.7|94446.7|94505.2|94455.2|94489.4|94439.4|58
1654565490000|2022-06-07 01:31:30|94496.6|94446.6|94489.4|94439.4|94501.7|94451.7|94484.1|94434.1|65
1654565500000|2022-06-07 01:31:40|94489.3|94439.3|94487.1|94437.1|94493.8|94443.8|94486.8|94436.8|54
1654565510000|2022-06-07 01:31:50|94491.5|94441.5|94491.6|94441.6|94500.5|94450.5|94486.8|94436.8|40
1654565520000|2022-06-07 01:32:00|94499.4|94449.4|94492.4|94442.4|94507|94457|94489.8|94439.8|54
1654565530000|2022-06-07 01:32:10|94506.3|94456.3|94499.6|94449.6|94511.5|94461.5|94491.5|94441.5|47
1654565540000|2022-06-07 01:32:20|94511.6|94461.6|94493.8|94443.8|94515|94465|94493.8|94443.8|54
1654565550000|2022-06-07 01:32:30|94493.9|94443.9|94486.3|94436.3|94505.5|94455.5|94484.4|94434.4|50
1654565560000|2022-06-07 01:32:40|94486.2|94436.2|94489.3|94439.3|94492.1|94442.1|94483.4|94433.4|48
1654565570000|2022-06-07 01:32:50|94488.2|94438.2|94482.2|94432.2|94490|94440|94482.2|94432.2|50
1654565580000|2022-06-07 01:33:00|94482.3|94432.3|94502.1|94452.1|94502.1|94452.1|94482.3|94432.3|56
1654565590000|2022-06-07 01:33:10|94501|94451|94499.7|94449.7|94501.8|94451.8|94488.3|94438.3|48
1654565600000|2022-06-07 01:33:20|94488.5|94438.5|94499.6|94449.6|94499.6|94449.6|94476.8|94426.8|67
1654565610000|2022-06-07 01:33:30|94488.8|94438.8|94501.8|94451.8|94502.7|94452.7|94488|94438|49
1654565620000|2022-06-07 01:33:40|94498.9|94448.9|94485.1|94435.1|94498.9|94448.9|94479.7|94429.7|52
1654565630000|2022-06-07 01:33:50|94485.4|94435.4|94483.8|94433.8|94490|94440|94482.5|94432.5|44
1654565640000|2022-06-07 01:34:00|94483.9|94433.9|94482.6|94432.6|94489.9|94439.9|94480.9|94430.9|52
1654565650000|2022-06-07 01:34:10|94481.2|94431.2|94493|94443|94496.2|94446.2|94472.1|94422.1|56
1654565660000|2022-06-07 01:34:20|94481|94431|94487.4|94437.4|94491|94441|94474.4|94424.4|59
1654565670000|2022-06-07 01:34:30|94474.8|94424.8|94478.3|94428.3|94490.2|94440.2|94474.5|94424.5|53
1654565680000|2022-06-07 01:34:40|94486.8|94436.8|94483|94433|94488.3|94438.3|94474.6|94424.6|45
1654565690000|2022-06-07 01:34:50|94481.7|94431.7|94484.8|94434.8|94496.5|94446.5|94474.9|94424.9|53
1654565700000|2022-06-07 01:35:00|94484.7|94434.7|94482.9|94432.9|94485.1|94435.1|94477.3|94427.3|50
1654565710000|2022-06-07 01:35:10|94482.7|94432.7|94478.9|94428.9|94485.3|94435.3|94478.1|94428.1|44
1654565720000|2022-06-07 01:35:20|94479|94429|94493.4|94443.4|94494.5|94444.5|94479|94429|40
1654565730000|2022-06-07 01:35:30|94492.7|94442.7|94483.3|94433.3|94497.2|94447.2|94482.8|94432.8|37
1654565740000|2022-06-07 01:35:40|94491.8|94441.8|94479.4|94429.4|94496.8|94446.8|94479|94429|51
1654565750000|2022-06-07 01:35:50|94491.7|94441.7|94479.7|94429.7|94493.6|94443.6|94479.4|94429.4|44
1654565760000|2022-06-07 01:36:00|94492.7|94442.7|94470.7|94420.7|94493.6|94443.6|94470.7|94420.7|36
1654565770000|2022-06-07 01:36:10|94471.3|94421.3|94469.2|94419.2|94477.8|94427.8|94469.2|94419.2|44
1654565780000|2022-06-07 01:36:20|94470.3|94420.3|94471.7|94421.7|94475|94425|94466.5|94416.5|53
1654565790000|2022-06-07 01:36:30|94471|94421|94467.4|94417.4|94472.2|94422.2|94465.9|94415.9|42
1654565800000|2022-06-07 01:36:40|94481.7|94431.7|94472|94422|94481.7|94431.7|94462.3|94412.3|46
1654565810000|2022-06-07 01:36:50|94469.7|94419.7|94471.4|94421.4|94475.1|94425.1|94461.4|94411.4|45
1654565820000|2022-06-07 01:37:00|94470.3|94420.3|94471.4|94421.4|94471.5|94421.5|94458.9|94408.9|49
1654565830000|2022-06-07 01:37:10|94461.9|94411.9|94456.5|94406.5|94474.6|94424.6|94456.5|94406.5|43
1654565840000|2022-06-07 01:37:20|94460.4|94410.4|94453|94403|94462|94412|94451.9|94401.9|49
1654565850000|2022-06-07 01:37:30|94455.9|94405.9|94450.8|94400.8|94461.3|94411.3|94449.7|94399.7|45
1654565860000|2022-06-07 01:37:40|94450.6|94400.6|94448.2|94398.2|94453.5|94403.5|94444.8|94394.8|49
1654565870000|2022-06-07 01:37:50|94448.4|94398.4|94461.3|94411.3|94463.8|94413.8|94448.4|94398.4|49
1654565880000|2022-06-07 01:38:00|94463.3|94413.3|94449.3|94399.3|94466.9|94416.9|94448.4|94398.4|54
1654565890000|2022-06-07 01:38:10|94449.1|94399.1|94467.3|94417.3|94477.2|94427.2|94448.7|94398.7|51
1654565900000|2022-06-07 01:38:20|94467.1|94417.1|94463.7|94413.7|94477.2|94427.2|94460.6|94410.6|48
1654565910000|2022-06-07 01:38:30|94460|94410|94466|94416|94466|94416|94458.5|94408.5|32
1654565920000|2022-06-07 01:38:40|94461.8|94411.8|94478.4|94428.4|94480|94430|94461.8|94411.8|48
1654565930000|2022-06-07 01:38:50|94471.7|94421.7|94470.5|94420.5|94477.2|94427.2|94468.3|94418.3|43
1654565940000|2022-06-07 01:39:00|94470.4|94420.4|94477.5|94427.5|94486|94436|94470.4|94420.4|51
1654565950000|2022-06-07 01:39:10|94477.6|94427.6|94483.9|94433.9|94488.9|94438.9|94474.8|94424.8|54
1654565960000|2022-06-07 01:39:20|94483.8|94433.8|94483.4|94433.4|94487.7|94437.7|94473.8|94423.8|45
1654565970000|2022-06-07 01:39:30|94483.5|94433.5|94471.1|94421.1|94486.6|94436.6|94471|94421|34
1654565980000|2022-06-07 01:39:40|94470.8|94420.8|94476.7|94426.7|94481.7|94431.7|94470.8|94420.8|55
1654565990000|2022-06-07 01:39:50|94476.8|94426.8|94475.9|94425.9|94481.1|94431.1|94474.1|94424.1|47
1654566000000|2022-06-07 01:40:00|94475.4|94425.4|94476.8|94426.8|94481.4|94431.4|94475.1|94425.1|48
1654566010000|2022-06-07 01:40:10|94480.5|94430.5|94490.2|94440.2|94495.4|94445.4|94473.4|94423.4|54
1654566020000|2022-06-07 01:40:20|94488.2|94438.2|94489.7|94439.7|94493|94443|94480.9|94430.9|47
1654566030000|2022-06-07 01:40:30|94489.6|94439.6|94498.3|94448.3|94506.3|94456.3|94481.6|94431.6|60
1654566040000|2022-06-07 01:40:40|94498.4|94448.4|94481.2|94431.2|94506.1|94456.1|94481.1|94431.1|54
1654566050000|2022-06-07 01:40:50|94487.7|94437.7|94487.8|94437.8|94490.7|94440.7|94480.9|94430.9|51
1654566060000|2022-06-07 01:41:00|94488|94438|94488.3|94438.3|94490.4|94440.4|94483.3|94433.3|41
1654566070000|2022-06-07 01:41:10|94488.4|94438.4|94490.2|94440.2|94490.7|94440.7|94483.8|94433.8|47
1654566080000|2022-06-07 01:41:20|94486.4|94436.4|94489.8|94439.8|94500.1|94450.1|94484.9|94434.9|48
1654566090000|2022-06-07 01:41:30|94498|94448|94495.2|94445.2|94499.1|94449.1|94488.2|94438.2|38
1654566100000|2022-06-07 01:41:40|94494.5|94444.5|94483.5|94433.5|94497.9|94447.9|94478.5|94428.5|49
1654566110000|2022-06-07 01:41:50|94482.8|94432.8|94485.4|94435.4|94499.7|94449.7|94481|94431|44
1654566120000|2022-06-07 01:42:00|94479.7|94429.7|94477.9|94427.9|94484.4|94434.4|94477.5|94427.5|43
1654566130000|2022-06-07 01:42:10|94482.9|94432.9|94477.8|94427.8|94483|94433|94475.9|94425.9|44
1654566140000|2022-06-07 01:42:20|94478|94428|94480.7|94430.7|94481.8|94431.8|94476.2|94426.2|53
1654566150000|2022-06-07 01:42:30|94486.1|94436.1|94496.9|94446.9|94500.2|94450.2|94481|94431|67
1654566160000|2022-06-07 01:42:40|94498.2|94448.2|94490.8|94440.8|94505.5|94455.5|94483.7|94433.7|61
1654566170000|2022-06-07 01:42:50|94492.4|94442.4|94493.3|94443.3|94506.5|94456.5|94485.1|94435.1|57
1654566180000|2022-06-07 01:43:00|94492.6|94442.6|94498.2|94448.2|94506.8|94456.8|94483.8|94433.8|58
1654566190000|2022-06-07 01:43:10|94495.1|94445.1|94480.6|94430.6|94496|94446|94478.8|94428.8|52
1654566200000|2022-06-07 01:43:20|94478.8|94428.8|94475|94425|94485.1|94435.1|94473.5|94423.5|60
1654566210000|2022-06-07 01:43:30|94478.3|94428.3|94472.5|94422.5|94482.4|94432.4|94462.6|94412.6|50
1654566220000|2022-06-07 01:43:40|94475.2|94425.2|94489.9|94439.9|94491.8|94441.8|94461.4|94411.4|69
1654566230000|2022-06-07 01:43:50|94466.2|94416.2|94463.7|94413.7|94487|94437|94463.7|94413.7|53
1654566240000|2022-06-07 01:44:00|94464.8|94414.8|94474.3|94424.3|94480.9|94430.9|94461.9|94411.9|67
1654566250000|2022-06-07 01:44:10|94479.7|94429.7|94476.7|94426.7|94484.1|94434.1|94463.2|94413.2|66
1654566260000|2022-06-07 01:44:20|94476.5|94426.5|94466.8|94416.8|94477.1|94427.1|94453.1|94403.1|72
1654566270000|2022-06-07 01:44:30|94469.6|94419.6|94469.4|94419.4|94477.7|94427.7|94458.4|94408.4|61
1654566280000|2022-06-07 01:44:40|94468.8|94418.8|94472.2|94422.2|94475|94425|94454.2|94404.2|69
1654566290000|2022-06-07 01:44:50|94469|94419|94470.8|94420.8|94478.8|94428.8|94457.2|94407.2|60
1654566300000|2022-06-07 01:45:00|94473.9|94423.9|94466.8|94416.8|94478.4|94428.4|94460.4|94410.4|70
1654566310000|2022-06-07 01:45:10|94468.5|94418.5|94478|94428|94481.5|94431.5|94464.6|94414.6|61
1654566320000|2022-06-07 01:45:20|94477.6|94427.6|94475.2|94425.2|94481|94431|94468.2|94418.2|47
1654566330000|2022-06-07 01:45:30|94473.9|94423.9|94468.6|94418.6|94479|94429|94453.7|94403.7|55
1654566340000|2022-06-07 01:45:40|94469.3|94419.3|94481.6|94431.6|94486|94436|94468.5|94418.5|68
1654566350000|2022-06-07 01:45:50|94478.2|94428.2|94465.3|94415.3|94484.6|94434.6|94464.9|94414.9|74
1654566360000|2022-06-07 01:46:00|94465.8|94415.8|94483|94433|94483|94433|94464.2|94414.2|61
1654566370000|2022-06-07 01:46:10|94480.4|94430.4|94475.6|94425.6|94485.3|94435.3|94461.5|94411.5|71
1654566380000|2022-06-07 01:46:20|94475.1|94425.1|94476.6|94426.6|94483.2|94433.2|94461.5|94411.5|58
1654566390000|2022-06-07 01:46:30|94462.6|94412.6|94478.4|94428.4|94487.2|94437.2|94461.4|94411.4|52
1654566400000|2022-06-07 01:46:40|94469.8|94419.8|94465.7|94415.7|94482.4|94432.4|94465.7|94415.7|48
1654566410000|2022-06-07 01:46:50|94466.1|94416.1|94467.8|94417.8|94478.6|94428.6|94464.6|94414.6|55
1654566420000|2022-06-07 01:47:00|94468.2|94418.2|94471.3|94421.3|94482.7|94432.7|94464.6|94414.6|58
1654566430000|2022-06-07 01:47:10|94471.4|94421.4|94470.7|94420.7|94481.6|94431.6|94463.9|94413.9|61
1654566440000|2022-06-07 01:47:20|94469.8|94419.8|94480.4|94430.4|94504.7|94454.7|94469.5|94419.5|55
1654566450000|2022-06-07 01:47:30|94479.7|94429.7|94482.7|94432.7|94496.5|94446.5|94474.3|94424.3|65
1654566460000|2022-06-07 01:47:40|94495.8|94445.8|94480.4|94430.4|94495.8|94445.8|94472.3|94422.3|59
1654566470000|2022-06-07 01:47:50|94482|94432|94471.1|94421.1|94500.2|94450.2|94471.1|94421.1|65
1654566480000|2022-06-07 01:48:00|94470.9|94420.9|94469.7|94419.7|94477.2|94427.2|94468.1|94418.1|51
1654566490000|2022-06-07 01:48:10|94469.4|94419.4|94465.3|94415.3|94485.4|94435.4|94465|94415|64
1654566500000|2022-06-07 01:48:20|94464.8|94414.8|94469.8|94419.8|94482.1|94432.1|94463.4|94413.4|62
1654566510000|2022-06-07 01:48:30|94463.3|94413.3|94474.5|94424.5|94487.2|94437.2|94463.3|94413.3|65
1654566520000|2022-06-07 01:48:40|94474.4|94424.4|94490.3|94440.3|94492.9|94442.9|94462.8|94412.8|59
1654566530000|2022-06-07 01:48:50|94489.3|94439.3|94475.9|94425.9|94492.8|94442.8|94467.3|94417.3|69
1654566540000|2022-06-07 01:49:00|94473.4|94423.4|94468.2|94418.2|94494.3|94444.3|94466.6|94416.6|65
1654566550000|2022-06-07 01:49:10|94480.1|94430.1|94465.9|94415.9|94483|94433|94465.6|94415.6|57
1654566560000|2022-06-07 01:49:20|94466.5|94416.5|94477.1|94427.1|94477.5|94427.5|94462.3|94412.3|58
1654566570000|2022-06-07 01:49:30|94517|94391.6|94476.7|94426.7|94517|94431.6|94462.6|94391.6|58
1654566580000|2022-06-07 01:49:40|94475.6|94425.6|94484.5|94434.5|94488.4|94438.4|94466.7|94416.7|59
1654566590000|2022-06-07 01:49:50|94471|94421|94466.6|94416.6|94486.8|94436.8|94466.6|94416.6|58
1654566600000|2022-06-07 01:50:00|94466.7|94416.7|94485.1|94435.1|94491.1|94441.1|94466.7|94416.7|64
1654566610000|2022-06-07 01:50:10|94485.2|94435.2|94465.1|94415.1|94496.9|94446.9|94462.5|94412.5|62
1654566620000|2022-06-07 01:50:20|94464.8|94414.8|94464.7|94414.7|94480.2|94430.2|94462.7|94412.7|59
1654566630000|2022-06-07 01:50:30|94464.9|94414.9|94463.6|94413.6|94477.8|94427.8|94462|94412|55
1654566640000|2022-06-07 01:50:40|94463.7|94413.7|94471.9|94421.9|94472.4|94422.4|94463.4|94413.4|56
1654566650000|2022-06-07 01:50:50|94472.8|94422.8|94469.5|94419.5|94486.1|94436.1|94464.3|94414.3|60
1654566660000|2022-06-07 01:51:00|94480|94430|94470.9|94420.9|94486|94436|94468.2|94418.2|60
1654566670000|2022-06-07 01:51:10|94481.3|94431.3|94479.8|94429.8|94500.7|94450.7|94468.8|94418.8|62
1654566680000|2022-06-07 01:51:20|94487.7|94437.7|94470.9|94420.9|94497.8|94447.8|94468.2|94418.2|57
1654566690000|2022-06-07 01:51:30|94470.4|94420.4|94468.9|94418.9|94484.1|94434.1|94468.9|94418.9|59
1654566700000|2022-06-07 01:51:40|94468.7|94418.7|94467.4|94417.4|94471.1|94421.1|94466.2|94416.2|53
1654566710000|2022-06-07 01:51:50|94467.6|94417.6|94470.2|94420.2|94483.2|94433.2|94466.7|94416.7|51
1654566720000|2022-06-07 01:52:00|94469.3|94419.3|94471.4|94421.4|94485|94435|94459.1|94409.1|68
1654566730000|2022-06-07 01:52:10|94471.9|94421.9|94477|94427|94493.6|94443.6|94463.7|94413.7|56
1654566740000|2022-06-07 01:52:20|94474.5|94424.5|94481.5|94431.5|94491.8|94441.8|94467.3|94417.3|67
1654566750000|2022-06-07 01:52:30|94470.9|94420.9|94457.9|94407.9|94480|94430|94457.8|94407.8|55
1654566760000|2022-06-07 01:52:40|94463|94413|94460.7|94410.7|94476.4|94426.4|94458|94408|61
1654566770000|2022-06-07 01:52:50|94466.5|94416.5|94469.3|94419.3|94482.6|94432.6|94460.7|94410.7|60
1654566780000|2022-06-07 01:53:00|94474.7|94424.7|94472.3|94422.3|94487.3|94437.3|94467|94417|64
1654566790000|2022-06-07 01:53:10|94471.7|94421.7|94487.5|94437.5|94492.9|94442.9|94470.7|94420.7|59
1654566800000|2022-06-07 01:53:20|94486.2|94436.2|94478|94428|94491.6|94441.6|94469.7|94419.7|52
1654566810000|2022-06-07 01:53:30|94478.3|94428.3|94482.3|94432.3|94493.3|94443.3|94478.3|94428.3|46
1654566820000|2022-06-07 01:53:40|94494.1|94444.1|94477.6|94427.6|94494.1|94444.1|94475.4|94425.4|56
1654566830000|2022-06-07 01:53:50|94476.8|94426.8|94476|94426|94487.8|94437.8|94468.1|94418.1|52
1654566840000|2022-06-07 01:54:00|94472.9|94422.9|94478.4|94428.4|94484.4|94434.4|94466.5|94416.5|43
1654566850000|2022-06-07 01:54:10|94474.9|94424.9|94467.3|94417.3|94481.2|94431.2|94466.6|94416.6|61
1654566860000|2022-06-07 01:54:20|94468.1|94418.1|94493.5|94443.5|94493.5|94443.5|94463.4|94413.4|52
1654566870000|2022-06-07 01:54:30|94494.7|94444.7|94489.1|94439.1|94502.8|94452.8|94472.3|94422.3|60
1654566880000|2022-06-07 01:54:40|94486.6|94436.6|94483.9|94433.9|94492.5|94442.5|94470.9|94420.9|57
1654566890000|2022-06-07 01:54:50|94483.8|94433.8|94498.6|94448.6|94498.6|94448.6|94472.5|94422.5|45
1654566900000|2022-06-07 01:55:00|94498.7|94448.7|94468.9|94418.9|94499.5|94449.5|94465.6|94415.6|67
1654566910000|2022-06-07 01:55:10|94478.1|94428.1|94466.7|94416.7|94484.2|94434.2|94464.8|94414.8|60
1654566920000|2022-06-07 01:55:20|94471.4|94421.4|94471.2|94421.2|94485.2|94435.2|94464.8|94414.8|59
1654566930000|2022-06-07 01:55:30|94473|94423|94487.6|94437.6|94490.3|94440.3|94467.9|94417.9|55
1654566940000|2022-06-07 01:55:40|94473|94423|94483.4|94433.4|94495.8|94445.8|94472|94422|59
1654566950000|2022-06-07 01:55:50|94483.5|94433.5|94478.6|94428.6|94494|94444|94471.8|94421.8|65
1654566960000|2022-06-07 01:56:00|94478.5|94428.5|94483.4|94433.4|94493.5|94443.5|94470.9|94420.9|58
1654566970000|2022-06-07 01:56:10|94484.3|94434.3|94475.2|94425.2|94489.2|94439.2|94460.3|94410.3|64
1654566980000|2022-06-07 01:56:20|94475.1|94425.1|94469.4|94419.4|94475.1|94425.1|94461|94411|65
1654566990000|2022-06-07 01:56:30|94468.8|94418.8|94476.6|94426.6|94476.7|94426.7|94459.9|94409.9|53
1654567000000|2022-06-07 01:56:40|94475.8|94425.8|94469.7|94419.7|94493.8|94443.8|94457.8|94407.8|68
1654567010000|2022-06-07 01:56:50|94464.6|94414.6|94480.3|94430.3|94481.8|94431.8|94462.4|94412.4|71
1654567020000|2022-06-07 01:57:00|94479.5|94429.5|94477.3|94427.3|94482.4|94432.4|94460.7|94410.7|70
1654567030000|2022-06-07 01:57:10|94479.1|94429.1|94472.4|94422.4|94479.2|94429.2|94463.4|94413.4|59
1654567040000|2022-06-07 01:57:20|94472.5|94422.5|94459.9|94409.9|94485.2|94435.2|94459|94409|63
1654567050000|2022-06-07 01:57:30|94462|94412|94466.2|94416.2|94482.6|94432.6|94459.3|94409.3|66
1654567060000|2022-06-07 01:57:40|94470.2|94420.2|94466|94416|94482|94432|94466|94416|65
1654567070000|2022-06-07 01:57:50|94465.7|94415.7|94485.5|94435.5|94486.5|94436.5|94465.7|94415.7|68
1654567080000|2022-06-07 01:58:00|94485.9|94435.9|94490.3|94440.3|94490.3|94440.3|94474.3|94424.3|55
1654567090000|2022-06-07 01:58:10|94490.4|94440.4|94474.9|94424.9|94532.8|94450.4|94472.8|94405.5|72
1654567100000|2022-06-07 01:58:20|94473|94423|94475.3|94425.3|94489.6|94439.6|94457.5|94407.5|75
1654567110000|2022-06-07 01:58:30|94472.3|94422.3|94454|94404|94479.7|94429.7|94453.5|94403.5|61
1654567120000|2022-06-07 01:58:40|94454.4|94404.4|94458.7|94408.7|94474.4|94424.4|94454.2|94404.2|63
1654567130000|2022-06-07 01:58:50|94464.2|94414.2|94492.2|94442.2|94502.7|94452.7|94459.1|94409.1|77
1654567140000|2022-06-07 01:59:00|94492.1|94442.1|94498.7|94448.7|94530.9|94453.6|94483.7|94404.6|79
1654567150000|2022-06-07 01:59:10|94494.4|94444.4|94515|94465|94524.5|94474.5|94490.6|94440.6|74
1654567160000|2022-06-07 01:59:20|94522.4|94472.4|94518.2|94468.2|94525.2|94475.2|94514.7|94464.7|45
1654567170000|2022-06-07 01:59:30|94518.3|94468.3|94530.2|94480.2|94532.5|94482.5|94513.4|94463.4|51
1654567180000|2022-06-07 01:59:40|94529.6|94479.6|94523.9|94473.9|94533.6|94483.6|94518.9|94468.9|44
1654567190000|2022-06-07 01:59:50|94523.8|94473.8|94522.9|94472.9|94525.3|94475.3|94518.3|94468.3|56
1654567200000|2022-06-07 02:00:00|94520.3|94470.3|94517.5|94467.5|94523.7|94473.7|94516|94466|49
1654567210000|2022-06-07 02:00:10|94514.4|94464.4|94527.2|94477.2|94529.4|94479.4|94514|94464|63
1654567220000|2022-06-07 02:00:20|94521.5|94471.5|94537.3|94487.3|94539.3|94489.3|94520.3|94470.3|59
1654567230000|2022-06-07 02:00:30|94538.6|94488.6|94545.9|94495.9|94545.9|94495.9|94530.3|94480.3|49
1654567240000|2022-06-07 02:00:40|94540.3|94490.3|94543.9|94493.9|94548.1|94498.1|94538.3|94488.3|48
1654567250000|2022-06-07 02:00:50|94541|94491|94539.2|94489.2|94550.9|94500.9|94536.9|94486.9|49
1654567260000|2022-06-07 02:01:00|94539.1|94489.1|94543.5|94493.5|94547.3|94497.3|94538.1|94488.1|51
1654567270000|2022-06-07 02:01:10|94553.1|94503.1|94556.4|94506.4|94561.5|94511.5|94547.4|94497.4|59
1654567280000|2022-06-07 02:01:20|94556.9|94506.9|94551.3|94501.3|94571.8|94521.8|94526.3|94476.3|61
1654567290000|2022-06-07 02:01:30|94548.7|94498.7|94573.8|94523.8|94574.7|94524.7|94548.7|94498.7|59
1654567300000|2022-06-07 02:01:40|94568.9|94518.9|94557.7|94507.7|94574.7|94524.7|94533.8|94483.8|65
1654567310000|2022-06-07 02:01:50|94550.7|94500.7|94578|94528|94579.6|94529.6|94550.7|94500.7|57
1654567320000|2022-06-07 02:02:00|94571.6|94521.6|94572.6|94522.6|94584.7|94534.7|94571.5|94521.5|50
1654567330000|2022-06-07 02:02:10|94573.1|94523.1|94569.2|94519.2|94576.5|94526.5|94569.1|94519.1|42
1654567340000|2022-06-07 02:02:20|94569.1|94519.1|94574.2|94524.2|94583.3|94533.3|94568.6|94518.6|53
1654567350000|2022-06-07 02:02:30|94574.6|94524.6|94576.3|94526.3|94578.6|94528.6|94568.8|94518.8|47
1654567360000|2022-06-07 02:02:40|94576.2|94526.2|94574.5|94524.5|94580.8|94530.8|94569.5|94519.5|46
1654567370000|2022-06-07 02:02:50|94580.2|94530.2|94575.5|94525.5|94585.3|94535.3|94574.6|94524.6|45
1654567380000|2022-06-07 02:03:00|94586.1|94536.1|94577.6|94527.6|94586.2|94536.2|94575.1|94525.1|43
1654567390000|2022-06-07 02:03:10|94583.7|94533.7|94581.7|94531.7|94587.1|94537.1|94575|94525|51
1654567400000|2022-06-07 02:03:20|94577|94527|94576.3|94526.3|94584|94534|94574.4|94524.4|46
1654567410000|2022-06-07 02:03:30|94575.5|94525.5|94579.6|94529.6|94579.6|94529.6|94572.1|94522.1|42
1654567420000|2022-06-07 02:03:40|94579|94529|94577.7|94527.7|94582.3|94532.3|94577.6|94527.6|45
1654567430000|2022-06-07 02:03:50|94577.8|94527.8|94569.2|94519.2|94591.3|94541.3|94535.6|94485.6|61
1654567440000|2022-06-07 02:04:00|94568.9|94518.9|94572.4|94522.4|94573|94523|94562.5|94512.5|46
1654567450000|2022-06-07 02:04:10|94573.1|94523.1|94556.9|94506.9|94578.7|94528.7|94540.2|94490.2|62
1654567460000|2022-06-07 02:04:20|94552.6|94502.6|94581.3|94531.3|94592.9|94542.9|94541.1|94491.1|64
1654567470000|2022-06-07 02:04:30|94584.8|94534.8|94592.1|94542.1|94592.1|94542.1|94571|94521|59
1654567480000|2022-06-07 02:04:40|94591.7|94541.7|94586.6|94536.6|94593.8|94543.8|94585.7|94535.7|51
1654567490000|2022-06-07 02:04:50|94586.5|94536.5|94583.8|94533.8|94596.7|94546.7|94581.2|94531.2|53
1654567500000|2022-06-07 02:05:00|94584.5|94534.5|94598.8|94548.8|94603.5|94553.5|94584.4|94534.4|49
1654567510000|2022-06-07 02:05:10|94598.9|94548.9|94594.9|94544.9|94603.9|94553.9|94594.2|94544.2|39
1654567520000|2022-06-07 02:05:20|94603.3|94553.3|94599.9|94549.9|94604.2|94554.2|94594.6|94544.6|36
1654567530000|2022-06-07 02:05:30|94603.5|94553.5|94596.2|94546.2|94604.9|94554.9|94594.6|94544.6|38
1654567540000|2022-06-07 02:05:40|94604.9|94554.9|94593.7|94543.7|94605|94555|94583.5|94533.5|36
1654567550000|2022-06-07 02:05:50|94583.5|94533.5|94585.1|94535.1|94593.6|94543.6|94583.5|94533.5|31
1654567560000|2022-06-07 02:06:00|94589.9|94539.9|94585.3|94535.3|94596.7|94546.7|94583.4|94533.4|37
1654567570000|2022-06-07 02:06:10|94585.6|94535.6|94609.7|94559.7|94612.3|94562.3|94585.6|94535.6|54
1654567580000|2022-06-07 02:06:20|94609.3|94559.3|94583.3|94533.3|94609.3|94559.3|94569|94519|65
1654567590000|2022-06-07 02:06:30|94587.6|94537.6|94602.3|94552.3|94608.1|94558.1|94583.8|94533.8|62
1654567600000|2022-06-07 02:06:40|94608.6|94558.6|94608.4|94558.4|94610.3|94560.3|94600.6|94550.6|45
1654567610000|2022-06-07 02:06:50|94608.9|94558.9|94600.2|94550.2|94610|94560|94600.1|94550.1|34
1654567620000|2022-06-07 02:07:00|94600.4|94550.4|94597.2|94547.2|94603.7|94553.7|94597.2|94547.2|33
1654567630000|2022-06-07 02:07:10|94603.6|94553.6|94602.4|94552.4|94606.6|94556.6|94596.3|94546.3|39
1654567640000|2022-06-07 02:07:20|94601.8|94551.8|94610.6|94560.6|94615.4|94565.4|94598.7|94548.7|47
1654567650000|2022-06-07 02:07:30|94610.2|94560.2|94612|94562|94614.2|94564.2|94604.5|94554.5|34
1654567660000|2022-06-07 02:07:40|94612.6|94562.6|94606.5|94556.5|94615.3|94565.3|94602|94552|25
1654567670000|2022-06-07 02:07:50|94599.8|94549.8|94600.1|94550.1|94607.2|94557.2|94577.2|94527.2|43
1654567680000|2022-06-07 02:08:00|94593.3|94543.3|94576.7|94526.7|94600.4|94550.4|94569.3|94519.3|75
1654567690000|2022-06-07 02:08:10|94584.4|94534.4|94601|94551|94603.7|94553.7|94563.7|94513.7|72
1654567700000|2022-06-07 02:08:20|94600.6|94550.6|94592.7|94542.7|94606.4|94556.4|94567.5|94517.5|73
1654567710000|2022-06-07 02:08:30|94591.4|94541.4|94590.9|94540.9|94596.5|94546.5|94563.7|94513.7|68
1654567720000|2022-06-07 02:08:40|94591.3|94541.3|94584.8|94534.8|94598.5|94548.5|94559.2|94509.2|70
1654567730000|2022-06-07 02:08:50|94583.4|94533.4|94589.6|94539.6|94604.4|94554.4|94558.1|94508.1|67
1654567740000|2022-06-07 02:09:00|94593.7|94543.7|94603.8|94553.8|94613.6|94563.6|94589.8|94539.8|61
1654567750000|2022-06-07 02:09:10|94613|94563|94603.3|94553.3|94613|94563|94580.7|94530.7|60
1654567760000|2022-06-07 02:09:20|94595.4|94545.4|94601.8|94551.8|94601.8|94551.8|94595.2|94545.2|49
1654567770000|2022-06-07 02:09:30|94599.1|94549.1|94610.4|94560.4|94612.5|94562.5|94597.9|94547.9|53
1654567780000|2022-06-07 02:09:40|94603.2|94553.2|94615.4|94565.4|94616.2|94566.2|94603.2|94553.2|57
1654567790000|2022-06-07 02:09:50|94615.8|94565.8|94610.7|94560.7|94617.5|94567.5|94607.5|94557.5|43
1654567800000|2022-06-07 02:10:00|94610.6|94560.6|94618.6|94568.6|94620.3|94570.3|94607.6|94557.6|54
1654567810000|2022-06-07 02:10:10|94618.3|94568.3|94627.6|94577.6|94628|94578|94614.8|94564.8|44
1654567820000|2022-06-07 02:10:20|94625|94575|94612.5|94562.5|94625.9|94575.9|94611.3|94561.3|54
1654567830000|2022-06-07 02:10:30|94616.9|94566.9|94586.9|94536.9|94617.3|94567.3|94586.6|94536.6|57
1654567840000|2022-06-07 02:10:40|94592.5|94542.5|94564.7|94514.7|94592.9|94542.9|94563.8|94513.8|57
1654567850000|2022-06-07 02:10:50|94568.5|94518.5|94567.7|94517.7|94581.1|94531.1|94563.1|94513.1|65
1654567860000|2022-06-07 02:11:00|94570.3|94520.3|94580.8|94530.8|94585.8|94535.8|94564|94514|55
1654567870000|2022-06-07 02:11:10|94574.4|94524.4|94575.3|94525.3|94585.5|94535.5|94563.8|94513.8|70
1654567880000|2022-06-07 02:11:20|94573.4|94523.4|94573.7|94523.7|94577.2|94527.2|94562.6|94512.6|67
1654567890000|2022-06-07 02:11:30|94574.4|94524.4|94561.8|94511.8|94574.4|94524.4|94557.6|94507.6|57
1654567900000|2022-06-07 02:11:40|94557.9|94507.9|94555.5|94505.5|94565.6|94515.6|94550.5|94500.5|58
1654567910000|2022-06-07 02:11:50|94555.2|94505.2|94554.8|94504.8|94561.2|94511.2|94549.2|94499.2|55
1654567920000|2022-06-07 02:12:00|94554.1|94504.1|94557.9|94507.9|94559.6|94509.6|94550.2|94500.2|49
1654567930000|2022-06-07 02:12:10|94555|94505|94552.5|94502.5|94565.6|94515.6|94552.5|94502.5|61
1654567940000|2022-06-07 02:12:20|94560.1|94510.1|94565|94515|94569.7|94519.7|94553|94503|46
1654567950000|2022-06-07 02:12:30|94565.9|94515.9|94559.2|94509.2|94572.1|94522.1|94554.5|94504.5|55
1654567960000|2022-06-07 02:12:40|94559.4|94509.4|94559.6|94509.6|94568.5|94518.5|94555.3|94505.3|63
1654567970000|2022-06-07 02:12:50|94555.6|94505.6|94552.9|94502.9|94557.8|94507.8|94552.6|94502.6|53
1654567980000|2022-06-07 02:13:00|94552.6|94502.6|94548.2|94498.2|94555.4|94505.4|94546.8|94496.8|40
1654567990000|2022-06-07 02:13:10|94548.1|94498.1|94539.6|94489.6|94551.8|94501.8|94539.3|94489.3|50
1654568000000|2022-06-07 02:13:20|94539.8|94489.8|94555.4|94505.4|94558.2|94508.2|94537.8|94487.8|59
1654568010000|2022-06-07 02:13:30|94547|94497|94553.4|94503.4|94557.1|94507.1|94545.7|94495.7|41
1654568020000|2022-06-07 02:13:40|94545.4|94495.4|94553.8|94503.8|94556.1|94506.1|94545.3|94495.3|53
1654568030000|2022-06-07 02:13:50|94553.6|94503.6|94549.5|94499.5|94558.7|94508.7|94541|94491|52
1654568040000|2022-06-07 02:14:00|94549.7|94499.7|94545.2|94495.2|94550.9|94500.9|94542.1|94492.1|58
1654568050000|2022-06-07 02:14:10|94550.2|94500.2|94553.5|94503.5|94556.6|94506.6|94544.2|94494.2|57
1654568060000|2022-06-07 02:14:20|94553.6|94503.6|94551.8|94501.8|94554.2|94504.2|94530.3|94480.3|54
1654568070000|2022-06-07 02:14:30|94552.2|94502.2|94544.9|94494.9|94560.3|94510.3|94543.7|94493.7|61
1654568080000|2022-06-07 02:14:40|94544.6|94494.6|94547.3|94497.3|94557.9|94507.9|94536|94486|51
1654568090000|2022-06-07 02:14:50|94547|94497|94545.6|94495.6|94558.3|94508.3|94543.5|94493.5|58
1654568100000|2022-06-07 02:15:00|94545.8|94495.8|94536.5|94486.5|94551.7|94501.7|94536.1|94486.1|46
1654568110000|2022-06-07 02:15:10|94536.3|94486.3|94529.1|94479.1|94537.4|94487.4|94523.7|94473.7|61
1654568120000|2022-06-07 02:15:20|94528.9|94478.9|94526|94476|94530.9|94480.9|94522.8|94472.8|51
1654568130000|2022-06-07 02:15:30|94525.8|94475.8|94531|94481|94536.3|94486.3|94525.8|94475.8|45
1654568140000|2022-06-07 02:15:40|94534.6|94484.6|94533.8|94483.8|94546.6|94496.6|94530.7|94480.7|45
1654568150000|2022-06-07 02:15:50|94546.1|94496.1|94544.6|94494.6|94546.2|94496.2|94533|94483|38
1654568160000|2022-06-07 02:16:00|94533.7|94483.7|94546.8|94496.8|94550.1|94500.1|94533.7|94483.7|41
1654568170000|2022-06-07 02:16:10|94546.6|94496.6|94534.1|94484.1|94547.8|94497.8|94530|94480|47
1654568180000|2022-06-07 02:16:20|94525.1|94475.1|94526.2|94476.2|94531.7|94481.7|94524.8|94474.8|46
1654568190000|2022-06-07 02:16:30|94525.9|94475.9|94523.5|94473.5|94531.6|94481.6|94523.5|94473.5|37
1654568200000|2022-06-07 02:16:40|94522.9|94472.9|94522.2|94472.2|94531.3|94481.3|94520.3|94470.3|54
1654568210000|2022-06-07 02:16:50|94522|94472|94531.1|94481.1|94536.9|94486.9|94519.8|94469.8|55
1654568220000|2022-06-07 02:17:00|94518.7|94468.7|94521.2|94471.2|94533.8|94483.8|94518.7|94468.7|50
1654568230000|2022-06-07 02:17:10|94533.7|94483.7|94525.3|94475.3|94534.4|94484.4|94521.2|94471.2|45
1654568240000|2022-06-07 02:17:20|94534.1|94484.1|94527.2|94477.2|94535.6|94485.6|94524.5|94474.5|40
1654568250000|2022-06-07 02:17:30|94539.3|94489.3|94523.6|94473.6|94540.1|94490.1|94521.3|94471.3|47
1654568260000|2022-06-07 02:17:40|94523.5|94473.5|94531.7|94481.7|94534.9|94484.9|94523.5|94473.5|59
1654568270000|2022-06-07 02:17:50|94534.3|94484.3|94531.4|94481.4|94534.6|94484.6|94528.2|94478.2|51
1654568280000|2022-06-07 02:18:00|94531.6|94481.6|94530.6|94480.6|94540.2|94490.2|94526.8|94476.8|47
1654568290000|2022-06-07 02:18:10|94539.9|94489.9|94531.2|94481.2|94544.2|94494.2|94529.8|94479.8|50
1654568300000|2022-06-07 02:18:20|94544.7|94494.7|94532.5|94482.5|94545.2|94495.2|94531.2|94481.2|38
1654568310000|2022-06-07 02:18:30|94543.1|94493.1|94532|94482|94550|94500|94522.6|94472.6|67
1654568320000|2022-06-07 02:18:40|94544.2|94494.2|94525.6|94475.6|94545|94495|94524.1|94474.1|54
1654568330000|2022-06-07 02:18:50|94526.9|94476.9|94519.7|94469.7|94527.2|94477.2|94513.4|94463.4|52
1654568340000|2022-06-07 02:19:00|94520.9|94470.9|94518.4|94468.4|94523.3|94473.3|94516.8|94466.8|53
1654568350000|2022-06-07 02:19:10|94519.5|94469.5|94528.8|94478.8|94528.9|94478.9|94515.1|94465.1|46
1654568360000|2022-06-07 02:19:20|94528.7|94478.7|94526.4|94476.4|94532|94482|94515.8|94465.8|47
1654568370000|2022-06-07 02:19:30|94526.5|94476.5|94530.4|94480.4|94530.4|94480.4|94516.4|94466.4|31
1654568380000|2022-06-07 02:19:40|94517.1|94467.1|94534.1|94484.1|94537.8|94487.8|94516.3|94466.3|46
1654568390000|2022-06-07 02:19:50|94520|94470|94511|94461|94533.8|94483.8|94511|94461|48
1654568400000|2022-06-07 02:20:00|94517.9|94467.9|94513|94463|94517.9|94467.9|94511.1|94461.1|45
1654568410000|2022-06-07 02:20:10|94512.7|94462.7|94506.7|94456.7|94518.8|94468.8|94505.4|94455.4|51
1654568420000|2022-06-07 02:20:20|94506.9|94456.9|94519.2|94469.2|94522.5|94472.5|94503.5|94453.5|52
1654568430000|2022-06-07 02:20:30|94516.6|94466.6|94507.2|94457.2|94524.9|94474.9|94506.1|94456.1|36
1654568440000|2022-06-07 02:20:40|94506.4|94456.4|94511.9|94461.9|94524.2|94474.2|94506.4|94456.4|35
1654568450000|2022-06-07 02:20:50|94511.7|94461.7|94509.4|94459.4|94527.4|94477.4|94509.4|94459.4|30
1654568460000|2022-06-07 02:21:00|94523.4|94473.4|94510.9|94460.9|94527.3|94477.3|94503.2|94453.2|34
1654568470000|2022-06-07 02:21:10|94502.7|94452.7|94513.4|94463.4|94513.4|94463.4|94502.7|94452.7|42
1654568480000|2022-06-07 02:21:20|94508.2|94458.2|94504.5|94454.5|94513.6|94463.6|94501.2|94451.2|49
1654568490000|2022-06-07 02:21:30|94504.4|94454.4|94523.1|94473.1|94523.1|94473.1|94501.9|94451.9|38
1654568500000|2022-06-07 02:21:40|94521.6|94471.6|94514.7|94464.7|94523.7|94473.7|94508.8|94458.8|38
1654568510000|2022-06-07 02:21:50|94523.6|94473.6|94524.5|94474.5|94532.6|94482.6|94513.1|94463.1|45
1654568520000|2022-06-07 02:22:00|94524.6|94474.6|94536.5|94486.5|94539.8|94489.8|94513.7|94463.7|59
1654568530000|2022-06-07 02:22:10|94523.5|94473.5|94521.1|94471.1|94539|94489|94520.5|94470.5|47
1654568540000|2022-06-07 02:22:20|94525.9|94475.9|94523.9|94473.9|94529.9|94479.9|94521.2|94471.2|46
1654568550000|2022-06-07 02:22:30|94527.3|94477.3|94532.7|94482.7|94534.4|94484.4|94524.8|94474.8|52
1654568560000|2022-06-07 02:22:40|94532.2|94482.2|94528.7|94478.7|94535.1|94485.1|94527.8|94477.8|44
1654568570000|2022-06-07 02:22:50|94528.9|94478.9|94537.7|94487.7|94546|94496|94526.4|94476.4|46
1654568580000|2022-06-07 02:23:00|94532.8|94482.8|94539.6|94489.6|94543|94493|94528.5|94478.5|45
1654568590000|2022-06-07 02:23:10|94527.8|94477.8|94522.6|94472.6|94540.5|94490.5|94521.4|94471.4|53
1654568600000|2022-06-07 02:23:20|94522.4|94472.4|94521.8|94471.8|94537.8|94487.8|94517.3|94467.3|51
1654568610000|2022-06-07 02:23:30|94522.1|94472.1|94522.1|94472.1|94522.4|94472.4|94515.3|94465.3|35
1654568620000|2022-06-07 02:23:40|94522.6|94472.6|94521|94471|94522.9|94472.9|94515.9|94465.9|34
1654568630000|2022-06-07 02:23:50|94515.9|94465.9|94515.6|94465.6|94521.2|94471.2|94514.9|94464.9|41
1654568640000|2022-06-07 02:24:00|94521.5|94471.5|94532.7|94482.7|94536.2|94486.2|94514.7|94464.7|42
1654568650000|2022-06-07 02:24:10|94531.3|94481.3|94533.1|94483.1|94536|94486|94521.4|94471.4|46
1654568660000|2022-06-07 02:24:20|94533.4|94483.4|94522.3|94472.3|94536|94486|94522.2|94472.2|48
1654568670000|2022-06-07 02:24:30|94532.2|94482.2|94521.1|94471.1|94534.6|94484.6|94517.9|94467.9|38
1654568680000|2022-06-07 02:24:40|94517.4|94467.4|94516.6|94466.6|94522.9|94472.9|94514.5|94464.5|31
1654568690000|2022-06-07 02:24:50|94521.7|94471.7|94519.2|94469.2|94524.9|94474.9|94516.5|94466.5|38
1654568700000|2022-06-07 02:25:00|94519.6|94469.6|94515.1|94465.1|94526.6|94476.6|94513.7|94463.7|40
1654568710000|2022-06-07 02:25:10|94515.2|94465.2|94528.8|94478.8|94534.6|94484.6|94515.2|94465.2|46
1654568720000|2022-06-07 02:25:20|94527|94477|94530|94480|94534.2|94484.2|94521.4|94471.4|38
1654568730000|2022-06-07 02:25:30|94530.1|94480.1|94535.6|94485.6|94535.8|94485.8|94519.4|94469.4|43
1654568740000|2022-06-07 02:25:40|94535.7|94485.7|94517.5|94467.5|94536.5|94486.5|94516.1|94466.1|37
1654568750000|2022-06-07 02:25:50|94516.9|94466.9|94520.7|94470.7|94527.2|94477.2|94516.2|94466.2|51
1654568760000|2022-06-07 02:26:00|94523.1|94473.1|94523.7|94473.7|94528.9|94478.9|94519.2|94469.2|53
1654568770000|2022-06-07 02:26:10|94528.1|94478.1|94526.8|94476.8|94528.1|94478.1|94521.1|94471.1|38
1654568780000|2022-06-07 02:26:20|94526.9|94476.9|94527.4|94477.4|94540.3|94490.3|94520.5|94470.5|30
1654568790000|2022-06-07 02:26:30|94527.3|94477.3|94534.3|94484.3|94545.4|94495.4|94526.6|94476.6|51
1654568800000|2022-06-07 02:26:40|94533.1|94483.1|94535.4|94485.4|94539.3|94489.3|94522.6|94472.6|39
1654568810000|2022-06-07 02:26:50|94533.4|94483.4|94515.5|94465.5|94533.4|94483.4|94511.8|94461.8|52
1654568820000|2022-06-07 02:27:00|94515.2|94465.2|94517.8|94467.8|94518.7|94468.7|94510.3|94460.3|48
1654568830000|2022-06-07 02:27:10|94510.4|94460.4|94506.9|94456.9|94513.8|94463.8|94499.4|94449.4|65
1654568840000|2022-06-07 02:27:20|94500.3|94450.3|94506.6|94456.6|94512|94462|94500.2|94450.2|47
1654568850000|2022-06-07 02:27:30|94502.6|94452.6|94508.7|94458.7|94521.9|94471.9|94500|94450|47
1654568860000|2022-06-07 02:27:40|94515.6|94465.6|94513.8|94463.8|94522|94472|94507.1|94457.1|36
1654568870000|2022-06-07 02:27:50|94506.5|94456.5|94514.5|94464.5|94523.8|94473.8|94505.3|94455.3|44
1654568880000|2022-06-07 02:28:00|94515|94465|94490.5|94440.5|94523.5|94473.5|94489.8|94439.8|58
1654568890000|2022-06-07 02:28:10|94490.3|94440.3|94496.6|94446.6|94502.7|94452.7|94485|94435|46
1654568900000|2022-06-07 02:28:20|94500.9|94450.9|94496.8|94446.8|94501.5|94451.5|94496.8|94446.8|40
1654568910000|2022-06-07 02:28:30|94500|94450|94496.2|94446.2|94501.5|94451.5|94495.9|94445.9|37
1654568920000|2022-06-07 02:28:40|94496.6|94446.6|94510.3|94460.3|94511|94461|94495.5|94445.5|42
1654568930000|2022-06-07 02:28:50|94499.7|94449.7|94506.9|94456.9|94510.6|94460.6|94497.4|94447.4|40
1654568940000|2022-06-07 02:29:00|94497.5|94447.5|94505|94455|94511.1|94461.1|94497.3|94447.3|47
1654568950000|2022-06-07 02:29:10|94504.8|94454.8|94504.4|94454.4|94511.9|94461.9|94500.9|94450.9|44
1654568960000|2022-06-07 02:29:20|94505.2|94455.2|94490.7|94440.7|94505.2|94455.2|94490|94440|42
1654568970000|2022-06-07 02:29:30|94492|94442|94492.8|94442.8|94493|94443|94486.1|94436.1|48
1654568980000|2022-06-07 02:29:40|94492.6|94442.6|94493.3|94443.3|94494.6|94444.6|94486.5|94436.5|45
1654568990000|2022-06-07 02:29:50|94493.4|94443.4|94494.5|94444.5|94504.9|94454.9|94489.3|94439.3|36
1654569000000|2022-06-07 02:30:00|94494.9|94444.9|94489.2|94439.2|94508.2|94458.2|94486.8|94436.8|60
1654569010000|2022-06-07 02:30:10|94489.4|94439.4|94489.5|94439.5|94503.6|94453.6|94488.5|94438.5|41
1654569020000|2022-06-07 02:30:20|94500.3|94450.3|94498.5|94448.5|94502|94452|94489.5|94439.5|44
1654569030000|2022-06-07 02:30:30|94498.9|94448.9|94488.2|94438.2|94501.7|94451.7|94482.5|94432.5|48
1654569040000|2022-06-07 02:30:40|94489.3|94439.3|94499|94449|94503|94453|94487.6|94437.6|60
1654569050000|2022-06-07 02:30:50|94498.1|94448.1|94496.3|94446.3|94507|94457|94495.3|94445.3|54
1654569060000|2022-06-07 02:31:00|94500.6|94450.6|94508.3|94458.3|94522.9|94472.9|94498|94448|64
1654569070000|2022-06-07 02:31:10|94508.8|94458.8|94517.7|94467.7|94523.6|94473.6|94501.3|94451.3|57
1654569080000|2022-06-07 02:31:20|94507.6|94457.6|94519.2|94469.2|94519.6|94469.6|94506.6|94456.6|43
1654569090000|2022-06-07 02:31:30|94519.9|94469.9|94517.9|94467.9|94521|94471|94511.2|94461.2|56
1654569100000|2022-06-07 02:31:40|94511.7|94461.7|94515.1|94465.1|94531.2|94481.2|94506.4|94456.4|62
1654569110000|2022-06-07 02:31:50|94515.4|94465.4|94512.6|94462.6|94518|94468|94510.2|94460.2|51
1654569120000|2022-06-07 02:32:00|94512.2|94462.2|94508.7|94458.7|94514.9|94464.9|94507.2|94457.2|53
1654569130000|2022-06-07 02:32:10|94513.8|94463.8|94526.5|94476.5|94533.7|94483.7|94508.2|94458.2|56
1654569140000|2022-06-07 02:32:20|94527.3|94477.3|94543.5|94493.5|94552.7|94502.7|94522.7|94472.7|66
1654569150000|2022-06-07 02:32:30|94543.6|94493.6|94522.5|94472.5|94551.7|94501.7|94522.4|94472.4|60
1654569160000|2022-06-07 02:32:40|94532.4|94482.4|94524|94474|94535|94485|94522.3|94472.3|42
1654569170000|2022-06-07 02:32:50|94523.9|94473.9|94528.7|94478.7|94534.8|94484.8|94521.9|94471.9|52
1654569180000|2022-06-07 02:33:00|94528.9|94478.9|94534.5|94484.5|94536.1|94486.1|94527.6|94477.6|49
1654569190000|2022-06-07 02:33:10|94534.3|94484.3|94539.7|94489.7|94552.5|94502.5|94530.3|94480.3|61
1654569200000|2022-06-07 02:33:20|94546.8|94496.8|94562.6|94512.6|94564.4|94514.4|94538.5|94488.5|76
1654569210000|2022-06-07 02:33:30|94559.7|94509.7|94566.4|94516.4|94573.7|94523.7|94559.7|94509.7|52
1654569220000|2022-06-07 02:33:40|94572.6|94522.6|94573.5|94523.5|94580.4|94530.4|94566|94516|60
1654569230000|2022-06-07 02:33:50|94580|94530|94563.8|94513.8|94581.2|94531.2|94556.3|94506.3|77
1654569240000|2022-06-07 02:34:00|94574.3|94524.3|94561|94511|94576.3|94526.3|94558|94508|62
1654569250000|2022-06-07 02:34:10|94561.3|94511.3|94567.4|94517.4|94572.4|94522.4|94560.4|94510.4|70
1654569260000|2022-06-07 02:34:20|94564.8|94514.8|94575.5|94525.5|94576.9|94526.9|94561.6|94511.6|57
1654569270000|2022-06-07 02:34:30|94576.5|94526.5|94569.3|94519.3|94579.8|94529.8|94569.2|94519.2|47
1654569280000|2022-06-07 02:34:40|94569.4|94519.4|94590.2|94540.2|94597.1|94547.1|94569.4|94519.4|62
1654569290000|2022-06-07 02:34:50|94592|94542|94593.6|94543.6|94597.8|94547.8|94567.3|94517.3|61
1654569300000|2022-06-07 02:35:00|94592.9|94542.9|94593.4|94543.4|94595.2|94545.2|94584.6|94534.6|44
1654569310000|2022-06-07 02:35:10|94593.9|94543.9|94565.7|94515.7|94594.8|94544.8|94563.3|94513.3|53
1654569320000|2022-06-07 02:35:20|94570.5|94520.5|94565.2|94515.2|94573.1|94523.1|94563.4|94513.4|40
1654569330000|2022-06-07 02:35:30|94567|94517|94563.6|94513.6|94569.1|94519.1|94561.6|94511.6|44
1654569340000|2022-06-07 02:35:40|94567.3|94517.3|94563.1|94513.1|94567.3|94517.3|94561|94511|32
1654569350000|2022-06-07 02:35:50|94563.4|94513.4|94566.6|94516.6|94577.8|94527.8|94563|94513|40
1654569360000|2022-06-07 02:36:00|94566.7|94516.7|94568|94518|94580.9|94530.9|94566.1|94516.1|39
1654569370000|2022-06-07 02:36:10|94569.2|94519.2|94562.6|94512.6|94583|94533|94562.6|94512.6|49
1654569380000|2022-06-07 02:36:20|94562.4|94512.4|94564.2|94514.2|94574.1|94524.1|94558.9|94508.9|41
1654569390000|2022-06-07 02:36:30|94558.8|94508.8|94562.8|94512.8|94564.2|94514.2|94558.5|94508.5|34
1654569400000|2022-06-07 02:36:40|94558.8|94508.8|94561.4|94511.4|94566|94516|94557.1|94507.1|39
1654569410000|2022-06-07 02:36:50|94564.5|94514.5|94563.3|94513.3|94568|94518|94556.9|94506.9|39
1654569420000|2022-06-07 02:37:00|94563|94513|94579.1|94529.1|94581.8|94531.8|94559.6|94509.6|43
1654569430000|2022-06-07 02:37:10|94579.2|94529.2|94585.2|94535.2|94586.3|94536.3|94570.1|94520.1|37
1654569440000|2022-06-07 02:37:20|94572.9|94522.9|94581.4|94531.4|94586.6|94536.6|94570.8|94520.8|32
1654569450000|2022-06-07 02:37:30|94571.1|94521.1|94563.7|94513.7|94581.2|94531.2|94563.5|94513.5|39
1654569460000|2022-06-07 02:37:40|94568.6|94518.6|94564.4|94514.4|94568.6|94518.6|94559.4|94509.4|42
1654569470000|2022-06-07 02:37:50|94568.5|94518.5|94563.1|94513.1|94568.5|94518.5|94562.7|94512.7|50
1654569480000|2022-06-07 02:38:00|94564.3|94514.3|94565.9|94515.9|94568.3|94518.3|94560.2|94510.2|55
1654569490000|2022-06-07 02:38:10|94566.1|94516.1|94578.5|94528.5|94581.9|94531.9|94562.8|94512.8|43
1654569500000|2022-06-07 02:38:20|94577.8|94527.8|94580.3|94530.3|94580.4|94530.4|94566.7|94516.7|40
1654569510000|2022-06-07 02:38:30|94580.4|94530.4|94567.9|94517.9|94583.2|94533.2|94566.6|94516.6|38
1654569520000|2022-06-07 02:38:40|94568|94518|94566.3|94516.3|94589.3|94539.3|94566|94516|46
1654569530000|2022-06-07 02:38:50|94566.2|94516.2|94565.6|94515.6|94571.9|94521.9|94559.3|94509.3|50
1654569540000|2022-06-07 02:39:00|94565.4|94515.4|94556.7|94506.7|94566.2|94516.2|94551|94501|44
1654569550000|2022-06-07 02:39:10|94556.9|94506.9|94562.6|94512.6|94569.2|94519.2|94551.9|94501.9|58
1654569560000|2022-06-07 02:39:20|94558.6|94508.6|94572.3|94522.3|94577.3|94527.3|94557.2|94507.2|52
1654569570000|2022-06-07 02:39:30|94571.2|94521.2|94572|94522|94575.9|94525.9|94559.6|94509.6|55
1654569580000|2022-06-07 02:39:40|94572.6|94522.6|94580.9|94530.9|94580.9|94530.9|94564.7|94514.7|53
1654569590000|2022-06-07 02:39:50|94579.3|94529.3|94567.5|94517.5|94579.5|94529.5|94567.5|94517.5|45
1654569600000|2022-06-07 02:40:00|94577.1|94527.1|94563.6|94513.6|94577.1|94527.1|94559.2|94509.2|56
1654569610000|2022-06-07 02:40:10|94566.5|94516.5|94569.8|94519.8|94575.9|94525.9|94563.3|94513.3|49
1654569620000|2022-06-07 02:40:20|94570.4|94520.4|94568.2|94518.2|94575.5|94525.5|94568.1|94518.1|46
1654569630000|2022-06-07 02:40:30|94572.4|94522.4|94582.5|94532.5|94584.3|94534.3|94567.8|94517.8|40
1654569640000|2022-06-07 02:40:40|94575.1|94525.1|94580.3|94530.3|94587.3|94537.3|94573.9|94523.9|47
1654569650000|2022-06-07 02:40:50|94580.5|94530.5|94571.7|94521.7|94589.7|94539.7|94567.5|94517.5|55
1654569660000|2022-06-07 02:41:00|94571.1|94521.1|94584.4|94534.4|94585.6|94535.6|94564.7|94514.7|48
1654569670000|2022-06-07 02:41:10|94583.7|94533.7|94575.3|94525.3|94585.3|94535.3|94568.3|94518.3|54
1654569680000|2022-06-07 02:41:20|94570.7|94520.7|94570.1|94520.1|94575|94525|94559.8|94509.8|55
1654569690000|2022-06-07 02:41:30|94573.1|94523.1|94572.3|94522.3|94573.9|94523.9|94559.7|94509.7|54
1654569700000|2022-06-07 02:41:40|94569.9|94519.9|94574.1|94524.1|94585.1|94535.1|94557.6|94507.6|49
1654569710000|2022-06-07 02:41:50|94574.8|94524.8|94577.3|94527.3|94590|94540|94560.4|94510.4|55
1654569720000|2022-06-07 02:42:00|94576.4|94526.4|94577.6|94527.6|94585.7|94535.7|94569.5|94519.5|51
1654569730000|2022-06-07 02:42:10|94576.7|94526.7|94580.1|94530.1|94581.1|94531.1|94566.3|94516.3|44
1654569740000|2022-06-07 02:42:20|94580.7|94530.7|94566|94516|94581.6|94531.6|94559.6|94509.6|59
1654569750000|2022-06-07 02:42:30|94564.6|94514.6|94563.9|94513.9|94565.4|94515.4|94558.4|94508.4|48
1654569760000|2022-06-07 02:42:40|94559.7|94509.7|94566|94516|94566.3|94516.3|94556|94506|53
1654569770000|2022-06-07 02:42:50|94563.1|94513.1|94566.7|94516.7|94582.4|94532.4|94560.5|94510.5|44
1654569780000|2022-06-07 02:43:00|94577.7|94527.7|94580.9|94530.9|94582.5|94532.5|94566.1|94516.1|43
1654569790000|2022-06-07 02:43:10|94579.3|94529.3|94577.5|94527.5|94581.1|94531.1|94565.1|94515.1|40
1654569800000|2022-06-07 02:43:20|94577.3|94527.3|94570.7|94520.7|94580|94530|94562.8|94512.8|59
1654569810000|2022-06-07 02:43:30|94571.3|94521.3|94555.3|94505.3|94577|94527|94555.3|94505.3|42
1654569820000|2022-06-07 02:43:40|94555.4|94505.4|94558.8|94508.8|94561.9|94511.9|94555.4|94505.4|38
1654569830000|2022-06-07 02:43:50|94563.5|94513.5|94555.9|94505.9|94563.5|94513.5|94555.8|94505.8|35
1654569840000|2022-06-07 02:44:00|94556|94506|94583.3|94533.3|94583.3|94533.3|94556|94506|45
1654569850000|2022-06-07 02:44:10|94583.1|94533.1|94581.2|94531.2|94587.8|94537.8|94570.1|94520.1|33
1654569860000|2022-06-07 02:44:20|94570|94520|94575.8|94525.8|94586.7|94536.7|94570|94520|36
1654569870000|2022-06-07 02:44:30|94575.9|94525.9|94585|94535|94591.9|94541.9|94575.8|94525.8|38
1654569880000|2022-06-07 02:44:40|94583.9|94533.9|94573.8|94523.8|94589.3|94539.3|94572.1|94522.1|45
1654569890000|2022-06-07 02:44:50|94573.5|94523.5|94576.1|94526.1|94577|94527|94570.5|94520.5|42
1654569900000|2022-06-07 02:45:00|94576.8|94526.8|94582.4|94532.4|94584.1|94534.1|94571.4|94521.4|40
1654569910000|2022-06-07 02:45:10|94576.8|94526.8|94584.7|94534.7|94585.2|94535.2|94575.8|94525.8|41
1654569920000|2022-06-07 02:45:20|94577.9|94527.9|94590.5|94540.5|94601.1|94551.1|94577.9|94527.9|41
1654569930000|2022-06-07 02:45:30|94590.4|94540.4|94619.1|94569.1|94623.1|94573.1|94590.4|94540.4|59
1654569940000|2022-06-07 02:45:40|94621.8|94571.8|94628.7|94578.7|94633.1|94583.1|94619.4|94569.4|48
1654569950000|2022-06-07 02:45:50|94628.6|94578.6|94618.3|94568.3|94633.7|94583.7|94615.4|94565.4|54
1654569960000|2022-06-07 02:46:00|94618.2|94568.2|94615.3|94565.3|94622.2|94572.2|94613.7|94563.7|50
1654569970000|2022-06-07 02:46:10|94616.3|94566.3|94616.9|94566.9|94622.8|94572.8|94613.2|94563.2|53
1654569980000|2022-06-07 02:46:20|94616.8|94566.8|94616.9|94566.9|94621.5|94571.5|94611.2|94561.2|51
1654569990000|2022-06-07 02:46:30|94616.3|94566.3|94621.9|94571.9|94629.5|94579.5|94613.4|94563.4|49
1654570000000|2022-06-07 02:46:40|94613.1|94563.1|94623.9|94573.9|94636|94586|94612|94562|45
1654570010000|2022-06-07 02:46:50|94612.8|94562.8|94618.7|94568.7|94626.8|94576.8|94610.6|94560.6|35
1654570020000|2022-06-07 02:47:00|94616.3|94566.3|94601.2|94551.2|94631|94581|94597.6|94547.6|47
1654570030000|2022-06-07 02:47:10|94600.6|94550.6|94580|94530|94604.8|94554.8|94569.6|94519.6|50
1654570040000|2022-06-07 02:47:20|94578.4|94528.4|94580.6|94530.6|94588.7|94538.7|94578.4|94528.4|44
1654570050000|2022-06-07 02:47:30|94580.1|94530.1|94580.6|94530.6|94582.5|94532.5|94574.6|94524.6|31
1654570060000|2022-06-07 02:47:40|94580.7|94530.7|94583.6|94533.6|94592.8|94542.8|94575.5|94525.5|46
1654570070000|2022-06-07 02:47:50|94583.5|94533.5|94579.9|94529.9|94595.5|94545.5|94579.9|94529.9|47
1654570080000|2022-06-07 02:48:00|94580|94530|94594.5|94544.5|94618.8|94568.8|94580|94530|43
1654570090000|2022-06-07 02:48:10|94618.8|94568.8|94580.5|94530.5|94618.8|94568.8|94577.1|94527.1|53
1654570100000|2022-06-07 02:48:20|94580.6|94530.6|94572.7|94522.7|94581.7|94531.7|94563.4|94513.4|55
1654570110000|2022-06-07 02:48:30|94572.2|94522.2|94569.4|94519.4|94575.2|94525.2|94567.5|94517.5|36
1654570120000|2022-06-07 02:48:40|94569.2|94519.2|94574.8|94524.8|94574.9|94524.9|94569|94519|41
1654570130000|2022-06-07 02:48:50|94572|94522|94575.6|94525.6|94591.5|94541.5|94572|94522|53
1654570140000|2022-06-07 02:49:00|94585.5|94535.5|94576.1|94526.1|94589.9|94539.9|94575.9|94525.9|39
1654570150000|2022-06-07 02:49:10|94587.7|94537.7|94584.8|94534.8|94587.7|94537.7|94575.5|94525.5|33
1654570160000|2022-06-07 02:49:20|94575.9|94525.9|94571.1|94521.1|94585.1|94535.1|94571.1|94521.1|33
1654570170000|2022-06-07 02:49:30|94574.2|94524.2|94580.3|94530.3|94582.7|94532.7|94570.3|94520.3|38
1654570180000|2022-06-07 02:49:40|94579.7|94529.7|94575.7|94525.7|94584|94534|94575.2|94525.2|40
1654570190000|2022-06-07 02:49:50|94575.4|94525.4|94575.7|94525.7|94584.1|94534.1|94574.8|94524.8|46
1654570200000|2022-06-07 02:50:00|94575.9|94525.9|94587.6|94537.6|94591.1|94541.1|94574.5|94524.5|52
1654570210000|2022-06-07 02:50:10|94577.1|94527.1|94586.3|94536.3|94591.2|94541.2|94574.8|94524.8|38
1654570220000|2022-06-07 02:50:20|94575.5|94525.5|94590.8|94540.8|94590.9|94540.9|94575.5|94525.5|43
1654570230000|2022-06-07 02:50:30|94583.6|94533.6|94574.7|94524.7|94591.8|94541.8|94574.3|94524.3|50
1654570240000|2022-06-07 02:50:40|94575.1|94525.1|94568.3|94518.3|94575.1|94525.1|94562.6|94512.6|58
1654570250000|2022-06-07 02:50:50|94568.5|94518.5|94565.7|94515.7|94578|94528|94561.6|94511.6|57
1654570260000|2022-06-07 02:51:00|94565.5|94515.5|94576.5|94526.5|94576.5|94526.5|94551|94501|59
1654570270000|2022-06-07 02:51:10|94577.4|94527.4|94584.1|94534.1|94587.4|94537.4|94557.9|94507.9|65
1654570280000|2022-06-07 02:51:20|94580.5|94530.5|94575.3|94525.3|94587.3|94537.3|94568.4|94518.4|55
1654570290000|2022-06-07 02:51:30|94584.4|94534.4|94560.1|94510.1|94589.5|94539.5|94560.1|94510.1|56
1654570300000|2022-06-07 02:51:40|94559.9|94509.9|94553.4|94503.4|94578.5|94528.5|94553.4|94503.4|61
1654570310000|2022-06-07 02:51:50|94552.7|94502.7|94544.6|94494.6|94563.7|94513.7|94540.3|94490.3|63
1654570320000|2022-06-07 02:52:00|94539|94489|94536.7|94486.7|94547|94497|94531.1|94481.1|57
1654570330000|2022-06-07 02:52:10|94530|94480|94540.9|94490.9|94545.4|94495.4|94528.4|94478.4|48
1654570340000|2022-06-07 02:52:20|94540.5|94490.5|94551.9|94501.9|94556.5|94506.5|94535.4|94485.4|51
1654570350000|2022-06-07 02:52:30|94552|94502|94550.9|94500.9|94560.3|94510.3|94542.4|94492.4|48
1654570360000|2022-06-07 02:52:40|94551.2|94501.2|94549.7|94499.7|94558|94508|94534.4|94484.4|58
1654570370000|2022-06-07 02:52:50|94546.4|94496.4|94550.2|94500.2|94551|94501|94533.7|94483.7|43
1654570380000|2022-06-07 02:53:00|94550.1|94500.1|94533.1|94483.1|94550.1|94500.1|94531.6|94481.6|55
1654570390000|2022-06-07 02:53:10|94536.8|94486.8|94533.3|94483.3|94537.7|94487.7|94530.3|94480.3|40
1654570400000|2022-06-07 02:53:20|94538.2|94488.2|94536.3|94486.3|94542.9|94492.9|94533.3|94483.3|48
1654570410000|2022-06-07 02:53:30|94538|94488|94551.5|94501.5|94556.4|94506.4|94533.4|94483.4|47
1654570420000|2022-06-07 02:53:40|94551.7|94501.7|94554.5|94504.5|94556.7|94506.7|94543.2|94493.2|41
1654570430000|2022-06-07 02:53:50|94555.5|94505.5|94538.1|94488.1|94558.6|94508.6|94537|94487|50
1654570440000|2022-06-07 02:54:00|94538.4|94488.4|94533.3|94483.3|94555.6|94505.6|94533.2|94483.2|49
1654570450000|2022-06-07 02:54:10|94533.4|94483.4|94534.5|94484.5|94546.9|94496.9|94527.6|94477.6|41
1654570460000|2022-06-07 02:54:20|94528.9|94478.9|94534.4|94484.4|94534.8|94484.8|94528.4|94478.4|30
1654570470000|2022-06-07 02:54:30|94534.2|94484.2|94532.5|94482.5|94539.2|94489.2|94525.5|94475.5|38
1654570480000|2022-06-07 02:54:40|94525.3|94475.3|94548.1|94498.1|94554.1|94504.1|94523.8|94473.8|39
1654570490000|2022-06-07 02:54:50|94548.2|94498.2|94549.2|94499.2|94554.7|94504.7|94536.7|94486.7|38
1654570500000|2022-06-07 02:55:00|94549.1|94499.1|94556.3|94506.3|94556.3|94506.3|94540.5|94490.5|34
1654570510000|2022-06-07 02:55:10|94551.9|94501.9|94558.5|94508.5|94560.2|94510.2|94544.8|94494.8|38
1654570520000|2022-06-07 02:55:20|94560.3|94510.3|94535|94485|94561.7|94511.7|94533.8|94483.8|35
1654570530000|2022-06-07 02:55:30|94535.4|94485.4|94533.5|94483.5|94547.6|94497.6|94531.2|94481.2|41
1654570540000|2022-06-07 02:55:40|94540.4|94490.4|94538.2|94488.2|94542.6|94492.6|94532.3|94482.3|39
1654570550000|2022-06-07 02:55:50|94542.5|94492.5|94553.6|94503.6|94553.6|94503.6|94536.2|94486.2|35
1654570560000|2022-06-07 02:56:00|94541.4|94491.4|94548.1|94498.1|94555.7|94505.7|94541.4|94491.4|39
1654570570000|2022-06-07 02:56:10|94548.4|94498.4|94556|94506|94556|94506|94541.8|94491.8|39
1654570580000|2022-06-07 02:56:20|94553.4|94503.4|94553.5|94503.5|94554.5|94504.5|94540.8|94490.8|41
1654570590000|2022-06-07 02:56:30|94553.4|94503.4|94537.6|94487.6|94558.9|94508.9|94537.6|94487.6|40
1654570600000|2022-06-07 02:56:40|94543.4|94493.4|94538.3|94488.3|94543.5|94493.5|94536.5|94486.5|40
1654570610000|2022-06-07 02:56:50|94542.6|94492.6|94542.9|94492.9|94543.4|94493.4|94534.7|94484.7|37
1654570620000|2022-06-07 02:57:00|94538.6|94488.6|94542.2|94492.2|94543|94493|94536.3|94486.3|38
1654570630000|2022-06-07 02:57:10|94537.5|94487.5|94541.8|94491.8|94556.5|94506.5|94537.2|94487.2|42
1654570640000|2022-06-07 02:57:20|94557.5|94507.5|94553|94503|94559.3|94509.3|94539|94489|39
1654570650000|2022-06-07 02:57:30|94552.6|94502.6|94553.1|94503.1|94555.6|94505.6|94539.3|94489.3|43
1654570660000|2022-06-07 02:57:40|94549.6|94499.6|94537|94487|94556.5|94506.5|94531.7|94481.7|50
1654570670000|2022-06-07 02:57:50|94537.4|94487.4|94536.5|94486.5|94537.4|94487.4|94528.4|94478.4|39
1654570680000|2022-06-07 02:58:00|94536.1|94486.1|94536|94486|94538.5|94488.5|94528.8|94478.8|44
1654570690000|2022-06-07 02:58:10|94531.5|94481.5|94530.9|94480.9|94536.3|94486.3|94530.6|94480.6|37
1654570700000|2022-06-07 02:58:20|94530.7|94480.7|94547.4|94497.4|94548.8|94498.8|94530.6|94480.6|37
1654570710000|2022-06-07 02:58:30|94547.5|94497.5|94546.4|94496.4|94553.6|94503.6|94534.4|94484.4|47
1654570720000|2022-06-07 02:58:40|94547.7|94497.7|94545.9|94495.9|94557.9|94507.9|94535.7|94485.7|46
1654570730000|2022-06-07 02:58:50|94544.9|94494.9|94531.2|94481.2|94550|94500|94530.8|94480.8|41
1654570740000|2022-06-07 02:59:00|94532.3|94482.3|94529.5|94479.5|94535.1|94485.1|94529.1|94479.1|33
1654570750000|2022-06-07 02:59:10|94535.2|94485.2|94532.1|94482.1|94540.4|94490.4|94527.6|94477.6|40
1654570760000|2022-06-07 02:59:20|94536.1|94486.1|94522.6|94472.6|94536.2|94486.2|94522.6|94472.6|49
1654570770000|2022-06-07 02:59:30|94531.2|94481.2|94519.5|94469.5|94538.5|94488.5|94516.8|94466.8|51
1654570780000|2022-06-07 02:59:40|94520.4|94470.4|94533.2|94483.2|94539.2|94489.2|94518.9|94468.9|48
1654570790000|2022-06-07 02:59:50|94523.7|94473.7|94531.1|94481.1|94535.7|94485.7|94521|94471|41
1654570800000|2022-06-07 03:00:00|94529.2|94479.2|94518.8|94468.8|94535.6|94485.6|94518.8|94468.8|47
1654570810000|2022-06-07 03:00:10|94518.9|94468.9|94513.3|94463.3|94522.3|94472.3|94512.2|94462.2|41
1654570820000|2022-06-07 03:00:20|94513.5|94463.5|94521.2|94471.2|94521.9|94471.9|94512.8|94462.8|40
1654570830000|2022-06-07 03:00:30|94513.2|94463.2|94520.2|94470.2|94523.8|94473.8|94512.7|94462.7|45
1654570840000|2022-06-07 03:00:40|94520.3|94470.3|94524.5|94474.5|94539.5|94489.5|94513.5|94463.5|41
1654570850000|2022-06-07 03:00:50|94543.5|94493.5|94525.7|94475.7|94543.5|94493.5|94524|94474|53
1654570860000|2022-06-07 03:01:00|94541.4|94491.4|94537.3|94487.3|94541.4|94491.4|94523.7|94473.7|49
1654570870000|2022-06-07 03:01:10|94523.7|94473.7|94522.8|94472.8|94538.3|94488.3|94522.7|94472.7|45
1654570880000|2022-06-07 03:01:20|94523.2|94473.2|94523.5|94473.5|94527.8|94477.8|94522.9|94472.9|38
1654570890000|2022-06-07 03:01:30|94524.7|94474.7|94526.9|94476.9|94535.4|94485.4|94524.4|94474.4|43
1654570900000|2022-06-07 03:01:40|94527.9|94477.9|94530.2|94480.2|94539.3|94489.3|94527.9|94477.9|50
1654570910000|2022-06-07 03:01:50|94529.8|94479.8|94551.4|94501.4|94588.5|94505.6|94529.5|94463|51
1654570920000|2022-06-07 03:02:00|94540.3|94490.3|94548.3|94498.3|94554.7|94504.7|94536.4|94486.4|42
1654570930000|2022-06-07 03:02:10|94537.7|94487.7|94546.9|94496.9|94548.8|94498.8|94534.6|94484.6|46
1654570940000|2022-06-07 03:02:20|94536.3|94486.3|94538.1|94488.1|94549.5|94499.5|94535.9|94485.9|40
1654570950000|2022-06-07 03:02:30|94533.1|94483.1|94531.7|94481.7|94544.7|94494.7|94529.4|94479.4|42
1654570960000|2022-06-07 03:02:40|94531.8|94481.8|94530|94480|94537.7|94487.7|94527.1|94477.1|43
1654570970000|2022-06-07 03:02:50|94530.2|94480.2|94529.9|94479.9|94536.7|94486.7|94527.2|94477.2|48
1654570980000|2022-06-07 03:03:00|94536|94486|94535.1|94485.1|94541|94491|94530|94480|48
1654570990000|2022-06-07 03:03:10|94539.3|94489.3|94539.5|94489.5|94543.1|94493.1|94534.9|94484.9|49
1654571000000|2022-06-07 03:03:20|94539.8|94489.8|94539.8|94489.8|94558.8|94508.8|94539.5|94489.5|51
1654571010000|2022-06-07 03:03:30|94548.6|94498.6|94539|94489|94549.8|94499.8|94538.1|94488.1|36
1654571020000|2022-06-07 03:03:40|94547.9|94497.9|94535.2|94485.2|94555.9|94505.9|94529.4|94479.4|36
1654571030000|2022-06-07 03:03:50|94538.7|94488.7|94536.4|94486.4|94539.6|94489.6|94530.1|94480.1|42
1654571040000|2022-06-07 03:04:00|94536|94486|94529.4|94479.4|94543.1|94493.1|94528|94478|52
1654571050000|2022-06-07 03:04:10|94530.5|94480.5|94532.1|94482.1|94545.9|94495.9|94525.9|94475.9|40
1654571060000|2022-06-07 03:04:20|94544.1|94494.1|94541|94491|94544.9|94494.9|94531.9|94481.9|40
1654571070000|2022-06-07 03:04:30|94535.2|94485.2|94539|94489|94542.2|94492.2|94533.8|94483.8|42
1654571080000|2022-06-07 03:04:40|94538.7|94488.7|94539.9|94489.9|94544.6|94494.6|94528.1|94478.1|44
1654571090000|2022-06-07 03:04:50|94540.7|94490.7|94532.1|94482.1|94542.5|94492.5|94524.1|94474.1|34
1654571100000|2022-06-07 03:05:00|94532|94482|94522.7|94472.7|94536.2|94486.2|94522.7|94472.7|54
1654571110000|2022-06-07 03:05:10|94522.1|94472.1|94520.4|94470.4|94528.5|94478.5|94519.3|94469.3|42
1654571120000|2022-06-07 03:05:20|94521|94471|94542.4|94492.4|94542.4|94492.4|94518.4|94468.4|40
1654571130000|2022-06-07 03:05:30|94539.9|94489.9|94537.4|94487.4|94541.3|94491.3|94525.8|94475.8|49
1654571140000|2022-06-07 03:05:40|94527.7|94477.7|94532.8|94482.8|94543.6|94493.6|94519.9|94469.9|50
1654571150000|2022-06-07 03:05:50|94524.3|94474.3|94524.4|94474.4|94540.5|94490.5|94519.6|94469.6|44
1654571160000|2022-06-07 03:06:00|94524.5|94474.5|94525.3|94475.3|94536.6|94486.6|94511.4|94461.4|38
1654571170000|2022-06-07 03:06:10|94519.6|94469.6|94523.5|94473.5|94528.5|94478.5|94517.7|94467.7|40
1654571180000|2022-06-07 03:06:20|94515.4|94465.4|94518.4|94468.4|94528.2|94478.2|94510.7|94460.7|49
1654571190000|2022-06-07 03:06:30|94517.8|94467.8|94529.5|94479.5|94529.5|94479.5|94511.9|94461.9|40
1654571200000|2022-06-07 03:06:40|94530|94480|94521.4|94471.4|94534.1|94484.1|94520.5|94470.5|38
1654571210000|2022-06-07 03:06:50|94530.9|94480.9|94521.6|94471.6|94533.4|94483.4|94519.8|94469.8|34
1654571220000|2022-06-07 03:07:00|94532.2|94482.2|94536.4|94486.4|94536.4|94486.4|94521.5|94471.5|33
1654571230000|2022-06-07 03:07:10|94526.5|94476.5|94519.1|94469.1|94536.9|94486.9|94512.4|94462.4|36
1654571240000|2022-06-07 03:07:20|94512.4|94462.4|94521.1|94471.1|94522.5|94472.5|94510.8|94460.8|45
1654571250000|2022-06-07 03:07:30|94513.5|94463.5|94520.6|94470.6|94529.6|94479.6|94513.1|94463.1|34
1654571260000|2022-06-07 03:07:40|94520.3|94470.3|94515.6|94465.6|94524.1|94474.1|94513|94463|41
1654571270000|2022-06-07 03:07:50|94516.4|94466.4|94534|94484|94539.3|94489.3|94516.4|94466.4|34
1654571280000|2022-06-07 03:08:00|94533|94483|94534.2|94484.2|94541.1|94491.1|94521.8|94471.8|35
1654571290000|2022-06-07 03:08:10|94531.3|94481.3|94511.5|94461.5|94536.6|94486.6|94505.9|94455.9|61
1654571300000|2022-06-07 03:08:20|94514.7|94464.7|94495|94445|94516.9|94466.9|94491|94441|57
1654571310000|2022-06-07 03:08:30|94495.3|94445.3|94499.9|94449.9|94503.2|94453.2|94495.2|94445.2|50
1654571320000|2022-06-07 03:08:40|94503.5|94453.5|94500.7|94450.7|94503.5|94453.5|94496.1|94446.1|36
1654571330000|2022-06-07 03:08:50|94500.4|94450.4|94493.6|94443.6|94503.1|94453.1|94493.6|94443.6|48
1654571340000|2022-06-07 03:09:00|94495.3|94445.3|94499.5|94449.5|94513.1|94463.1|94493.9|94443.9|49
1654571350000|2022-06-07 03:09:10|94498.4|94448.4|94504|94454|94509.3|94459.3|94486.5|94436.5|48
1654571360000|2022-06-07 03:09:20|94499.8|94449.8|94490.7|94440.7|94505.6|94455.6|94488.4|94438.4|26
1654571370000|2022-06-07 03:09:30|94492|94442|94493|94443|94503.5|94453.5|94476.3|94426.3|28
1654571380000|2022-06-07 03:09:40|94481.6|94431.6|94484.8|94434.8|94493.8|94443.8|94471.5|94421.5|43
1654571390000|2022-06-07 03:09:50|94476.3|94426.3|94495.5|94445.5|94498.9|94448.9|94475.7|94425.7|38
1654571400000|2022-06-07 03:10:00|94492.8|94442.8|94478.2|94428.2|94497|94447|94478.2|94428.2|49
1654571410000|2022-06-07 03:10:10|94479.4|94429.4|94481.2|94431.2|94494.2|94444.2|94477.2|94427.2|43
1654571420000|2022-06-07 03:10:20|94487.6|94437.6|94480.8|94430.8|94491.7|94441.7|94480.3|94430.3|34
1654571430000|2022-06-07 03:10:30|94482.2|94432.2|94498.1|94448.1|94503.7|94453.7|94482.2|94432.2|38
1654571440000|2022-06-07 03:10:40|94497.6|94447.6|94500.1|94450.1|94505.6|94455.6|94484.9|94434.9|34
1654571450000|2022-06-07 03:10:50|94500.4|94450.4|94478.4|94428.4|94503.3|94453.3|94478.3|94428.3|28
1654571460000|2022-06-07 03:11:00|94479.5|94429.5|94472.8|94422.8|94483.2|94433.2|94468.5|94418.5|51
1654571470000|2022-06-07 03:11:10|94475.6|94425.6|94477.3|94427.3|94478|94428|94467.9|94417.9|51
1654571480000|2022-06-07 03:11:20|94468.9|94418.9|94470.4|94420.4|94490.3|94440.3|94468.6|94418.6|50
1654571490000|2022-06-07 03:11:30|94470.6|94420.6|94469.8|94419.8|94486.2|94436.2|94468.1|94418.1|48
1654571500000|2022-06-07 03:11:40|94481.3|94431.3|94470.3|94420.3|94481.3|94431.3|94461.4|94411.4|45
1654571510000|2022-06-07 03:11:50|94464.1|94414.1|94476.8|94426.8|94476.8|94426.8|94462.6|94412.6|36
1654571520000|2022-06-07 03:12:00|94468.1|94418.1|94467.1|94417.1|94483|94433|94457.3|94407.3|55
1654571530000|2022-06-07 03:12:10|94477.8|94427.8|94481.6|94431.6|94485.5|94435.5|94466.9|94416.9|42
1654571540000|2022-06-07 03:12:20|94480.3|94430.3|94479.8|94429.8|94481.1|94431.1|94468.3|94418.3|44
1654571550000|2022-06-07 03:12:30|94479.1|94429.1|94469.9|94419.9|94479.5|94429.5|94464|94414|41
1654571560000|2022-06-07 03:12:40|94469.5|94419.5|94466.7|94416.7|94472.2|94422.2|94466.5|94416.5|43
1654571570000|2022-06-07 03:12:50|94466.6|94416.6|94468.5|94418.5|94482.5|94432.5|94466.2|94416.2|38
1654571580000|2022-06-07 03:13:00|94468|94418|94475.7|94425.7|94480.8|94430.8|94466.1|94416.1|60
1654571590000|2022-06-07 03:13:10|94475.9|94425.9|94464.1|94414.1|94481.3|94431.3|94464.1|94414.1|51
1654571600000|2022-06-07 03:13:20|94466.5|94416.5|94455.1|94405.1|94467|94417|94454.1|94404.1|47
1654571610000|2022-06-07 03:13:30|94458.1|94408.1|94456.9|94406.9|94458.4|94408.4|94450.1|94400.1|45
1654571620000|2022-06-07 03:13:40|94453.2|94403.2|94459.2|94409.2|94470.4|94420.4|94453|94403|38
1654571630000|2022-06-07 03:13:50|94469.8|94419.8|94456.8|94406.8|94470|94420|94454|94404|52
1654571640000|2022-06-07 03:14:00|94470.2|94420.2|94450.1|94400.1|94470.2|94420.2|94450.1|94400.1|57
1654571650000|2022-06-07 03:14:10|94453.8|94403.8|94450.7|94400.7|94456.4|94406.4|94450|94400|37
1654571660000|2022-06-07 03:14:20|94451|94401|94460.7|94410.7|94460.7|94410.7|94447.5|94397.5|40
1654571670000|2022-06-07 03:14:30|94460.4|94410.4|94467.7|94417.7|94467.7|94417.7|94448.4|94398.4|49
1654571680000|2022-06-07 03:14:40|94465.4|94415.4|94466.1|94416.1|94468.6|94418.6|94452.4|94402.4|45
1654571690000|2022-06-07 03:14:50|94464.8|94414.8|94447|94397|94464.8|94414.8|94442.9|94392.9|42
1654571700000|2022-06-07 03:15:00|94452.4|94402.4|94449.8|94399.8|94458.9|94408.9|94447|94397|37
1654571710000|2022-06-07 03:15:10|94449.4|94399.4|94463.9|94413.9|94465.8|94415.8|94448.6|94398.6|39
1654571720000|2022-06-07 03:15:20|94461.7|94411.7|94458.4|94408.4|94463.7|94413.7|94448.3|94398.3|51
1654571730000|2022-06-07 03:15:30|94456.6|94406.6|94450.1|94400.1|94462.2|94412.2|94445.8|94395.8|51
1654571740000|2022-06-07 03:15:40|94450.4|94400.4|94433.5|94383.5|94450.4|94400.4|94430.3|94380.3|53
1654571750000|2022-06-07 03:15:50|94433.6|94383.6|94432.5|94382.5|94443.7|94393.7|94424.2|94374.2|57
1654571760000|2022-06-07 03:16:00|94424.1|94374.1|94447.2|94397.2|94465|94415|94424.1|94374.1|66
1654571770000|2022-06-07 03:16:10|94451.9|94401.9|94454.7|94404.7|94462.7|94412.7|94442.4|94392.4|55
1654571780000|2022-06-07 03:16:20|94460.1|94410.1|94437.4|94387.4|94461.4|94411.4|94436.6|94386.6|47
1654571790000|2022-06-07 03:16:30|94437.1|94387.1|94439.3|94389.3|94444.7|94394.7|94433|94383|56
1654571800000|2022-06-07 03:16:40|94438|94388|94434|94384|94444.6|94394.6|94434|94384|46
1654571810000|2022-06-07 03:16:50|94433.9|94383.9|94448.8|94398.8|94448.9|94398.9|94433.1|94383.1|37
1654571820000|2022-06-07 03:17:00|94441.3|94391.3|94448.2|94398.2|94449.1|94399.1|94429.9|94379.9|65
1654571830000|2022-06-07 03:17:10|94443.3|94393.3|94432.9|94382.9|94447.4|94397.4|94428.5|94378.5|59
1654571840000|2022-06-07 03:17:20|94440.2|94390.2|94435.5|94385.5|94447.5|94397.5|94432.3|94382.3|54
1654571850000|2022-06-07 03:17:30|94435.3|94385.3|94453.6|94403.6|94455.3|94405.3|94435|94385|53
1654571860000|2022-06-07 03:17:40|94453.4|94403.4|94458.9|94408.9|94474.3|94424.3|94443.8|94393.8|47
1654571870000|2022-06-07 03:17:50|94457.4|94407.4|94463.7|94413.7|94466.2|94416.2|94448.1|94398.1|64
1654571880000|2022-06-07 03:18:00|94463.6|94413.6|94449|94399|94464.7|94414.7|94447.6|94397.6|49
1654571890000|2022-06-07 03:18:10|94448.8|94398.8|94456.3|94406.3|94457.6|94407.6|94443.8|94393.8|42
1654571900000|2022-06-07 03:18:20|94448.3|94398.3|94463.8|94413.8|94475.8|94425.8|94446.8|94396.8|61
1654571910000|2022-06-07 03:18:30|94475|94425|94468.9|94418.9|94475|94425|94455.5|94405.5|57
1654571920000|2022-06-07 03:18:40|94469|94419|94463.9|94413.9|94472.2|94422.2|94455|94405|45
1654571930000|2022-06-07 03:18:50|94464.5|94414.5|94438.6|94388.6|94464.5|94414.5|94433|94383|53
1654571940000|2022-06-07 03:19:00|94438.5|94388.5|94437.9|94387.9|94445.6|94395.6|94437.5|94387.5|41
1654571950000|2022-06-07 03:19:10|94443.7|94393.7|94454.7|94404.7|94456.1|94406.1|94437.3|94387.3|46
1654571960000|2022-06-07 03:19:20|94443.6|94393.6|94463.3|94413.3|94468.5|94418.5|94441.9|94391.9|41
1654571970000|2022-06-07 03:19:30|94449.9|94399.9|94451.2|94401.2|94466.1|94416.1|94444.6|94394.6|50
1654571980000|2022-06-07 03:19:40|94445.4|94395.4|94444.6|94394.6|94451.1|94401.1|94444.6|94394.6|42
1654571990000|2022-06-07 03:19:50|94444.7|94394.7|94444.2|94394.2|94453.5|94403.5|94443.9|94393.9|42
1654572000000|2022-06-07 03:20:00|94444.1|94394.1|94464.2|94414.2|94466.2|94416.2|94444.1|94394.1|40
1654572010000|2022-06-07 03:20:10|94464.4|94414.4|94463.9|94413.9|94468.5|94418.5|94454.1|94404.1|38
1654572020000|2022-06-07 03:20:20|94458.5|94408.5|94452.9|94402.9|94465.2|94415.2|94447.3|94397.3|56
1654572030000|2022-06-07 03:20:30|94453.1|94403.1|94459|94409|94462|94412|94451.1|94401.1|47
1654572040000|2022-06-07 03:20:40|94451.1|94401.1|94452.7|94402.7|94466.1|94416.1|94449.4|94399.4|43
1654572050000|2022-06-07 03:20:50|94464.3|94414.3|94465.1|94415.1|94466.3|94416.3|94452.6|94402.6|43
1654572060000|2022-06-07 03:21:00|94465.2|94415.2|94463.2|94413.2|94469|94419|94445|94395|48
1654572070000|2022-06-07 03:21:10|94445.4|94395.4|94438.7|94388.7|94464.6|94414.6|94435.3|94385.3|51
1654572080000|2022-06-07 03:21:20|94438.8|94388.8|94441.3|94391.3|94448.1|94398.1|94437.7|94387.7|44
1654572090000|2022-06-07 03:21:30|94440.8|94390.8|94466.6|94416.6|94467.3|94417.3|94440.8|94390.8|49
1654572100000|2022-06-07 03:21:40|94452.1|94402.1|94445.8|94395.8|94466.2|94416.2|94444.5|94394.5|50
1654572110000|2022-06-07 03:21:50|94456.8|94406.8|94443.7|94393.7|94461.5|94411.5|94443.4|94393.4|45
1654572120000|2022-06-07 03:22:00|94449.3|94399.3|94449.8|94399.8|94455.2|94405.2|94441.9|94391.9|44
1654572130000|2022-06-07 03:22:10|94449.3|94399.3|94446.6|94396.6|94453.7|94403.7|94445.8|94395.8|37
1654572140000|2022-06-07 03:22:20|94447.9|94397.9|94464.2|94414.2|94465|94415|94447.7|94397.7|37
1654572150000|2022-06-07 03:22:30|94462.9|94412.9|94467.4|94417.4|94473.2|94423.2|94450.8|94400.8|53
1654572160000|2022-06-07 03:22:40|94467.5|94417.5|94460.2|94410.2|94473.4|94423.4|94452.7|94402.7|40
1654572170000|2022-06-07 03:22:50|94457.8|94407.8|94464.7|94414.7|94471.4|94421.4|94455.5|94405.5|60
1654572180000|2022-06-07 03:23:00|94470.8|94420.8|94464.3|94414.3|94471|94421|94458.2|94408.2|67
1654572190000|2022-06-07 03:23:10|94463.3|94413.3|94482.1|94432.1|94483.7|94433.7|94463.3|94413.3|67
1654572200000|2022-06-07 03:23:20|94470.3|94420.3|94478.4|94428.4|94484.4|94434.4|94467|94417|47
1654572210000|2022-06-07 03:23:30|94466.9|94416.9|94462.4|94412.4|94480.6|94430.6|94460.4|94410.4|41
1654572220000|2022-06-07 03:23:40|94467|94417|94457.7|94407.7|94467|94417|94457.7|94407.7|47
1654572230000|2022-06-07 03:23:50|94464.1|94414.1|94469.9|94419.9|94476.2|94426.2|94446.9|94396.9|52
1654572240000|2022-06-07 03:24:00|94454.8|94404.8|94454.1|94404.1|94471.1|94421.1|94454|94404|45
1654572250000|2022-06-07 03:24:10|94464.6|94414.6|94466.5|94416.5|94466.5|94416.5|94454.3|94404.3|49
1654572260000|2022-06-07 03:24:20|94457.8|94407.8|94449.3|94399.3|94466.4|94416.4|94448.9|94398.9|48
1654572270000|2022-06-07 03:24:30|94450.6|94400.6|94453.1|94403.1|94458.9|94408.9|94448.7|94398.7|39
1654572280000|2022-06-07 03:24:40|94451.7|94401.7|94465.9|94415.9|94474.8|94424.8|94441.9|94391.9|42
1654572290000|2022-06-07 03:24:50|94464.4|94414.4|94470.5|94420.5|94478.1|94428.1|94460.6|94410.6|59
1654572300000|2022-06-07 03:25:00|94468.2|94418.2|94461|94411|94477.1|94427.1|94459.4|94409.4|52
1654572310000|2022-06-07 03:25:10|94462.1|94412.1|94457.1|94407.1|94467.3|94417.3|94457.1|94407.1|51
1654572320000|2022-06-07 03:25:20|94462.3|94412.3|94457.6|94407.6|94463.7|94413.7|94454.4|94404.4|56
1654572330000|2022-06-07 03:25:30|94462.2|94412.2|94468.6|94418.6|94473.6|94423.6|94454.5|94404.5|61
1654572340000|2022-06-07 03:25:40|94457.2|94407.2|94464|94414|94470.2|94420.2|94455.9|94405.9|55
1654572350000|2022-06-07 03:25:50|94455.6|94405.6|94445.3|94395.3|94464.1|94414.1|94444.7|94394.7|57
1654572360000|2022-06-07 03:26:00|94451.5|94401.5|94456.3|94406.3|94459.6|94409.6|94443.5|94393.5|48
1654572370000|2022-06-07 03:26:10|94459.6|94409.6|94453.2|94403.2|94459.7|94409.7|94446.5|94396.5|65
1654572380000|2022-06-07 03:26:20|94452.8|94402.8|94453.3|94403.3|94463.8|94413.8|94451.4|94401.4|40
1654572390000|2022-06-07 03:26:30|94461.3|94411.3|94447.3|94397.3|94462.1|94412.1|94446.4|94396.4|61
1654572400000|2022-06-07 03:26:40|94457.7|94407.7|94441.7|94391.7|94457.7|94407.7|94439.9|94389.9|56
1654572410000|2022-06-07 03:26:50|94441.8|94391.8|94444|94394|94451.6|94401.6|94441.8|94391.8|46
1654572420000|2022-06-07 03:27:00|94445.1|94395.1|94453|94403|94454.7|94404.7|94434.4|94384.4|64
1654572430000|2022-06-07 03:27:10|94452.9|94402.9|94449.2|94399.2|94464.5|94414.5|94441.1|94391.1|59
1654572440000|2022-06-07 03:27:20|94448.7|94398.7|94451|94401|94456.9|94406.9|94441.4|94391.4|51
1654572450000|2022-06-07 03:27:30|94451.4|94401.4|94435.3|94385.3|94454.8|94404.8|94435.1|94385.1|51
1654572460000|2022-06-07 03:27:40|94440.2|94390.2|94431.9|94381.9|94440.2|94390.2|94429.6|94379.6|51
1654572470000|2022-06-07 03:27:50|94438.5|94388.5|94454.1|94404.1|94454.5|94404.5|94431.3|94381.3|43
1654572480000|2022-06-07 03:28:00|94454.2|94404.2|94450.6|94400.6|94454.2|94404.2|94440.4|94390.4|48
1654572490000|2022-06-07 03:28:10|94440.4|94390.4|94433.1|94383.1|94452.1|94402.1|94433.1|94383.1|49
1654572500000|2022-06-07 03:28:20|94439.9|94389.9|94440.2|94390.2|94440.6|94390.6|94431.5|94381.5|46
1654572510000|2022-06-07 03:28:30|94432.4|94382.4|94440.1|94390.1|94445.6|94395.6|94432.1|94382.1|41
1654572520000|2022-06-07 03:28:40|94440.6|94390.6|94439.1|94389.1|94452.5|94402.5|94432.5|94382.5|54
1654572530000|2022-06-07 03:28:50|94449.3|94399.3|94440.1|94390.1|94450.7|94400.7|94439.1|94389.1|47
1654572540000|2022-06-07 03:29:00|94440.2|94390.2|94429.2|94379.2|94450|94400|94429.2|94379.2|44
1654572550000|2022-06-07 03:29:10|94430.1|94380.1|94434.7|94384.7|94440.4|94390.4|94427|94377|42
1654572560000|2022-06-07 03:29:20|94434.5|94384.5|94452.1|94402.1|94452.1|94402.1|94428.4|94378.4|47
1654572570000|2022-06-07 03:29:30|94451.3|94401.3|94446.5|94396.5|94451.3|94401.3|94437.2|94387.2|44
1654572580000|2022-06-07 03:29:40|94445.2|94395.2|94458.1|94408.1|94462.1|94412.1|94439.3|94389.3|54
1654572590000|2022-06-07 03:29:50|94457.5|94407.5|94443.3|94393.3|94468.8|94418.8|94438.2|94388.2|55
1654572600000|2022-06-07 03:30:00|94451.4|94401.4|94443.3|94393.3|94451.9|94401.9|94441.7|94391.7|60
1654572610000|2022-06-07 03:30:10|94450|94400|94461.2|94411.2|94461.2|94411.2|94441.2|94391.2|47
1654572620000|2022-06-07 03:30:20|94450.3|94400.3|94449.9|94399.9|94460.7|94410.7|94449.2|94399.2|41
1654572630000|2022-06-07 03:30:30|94449.6|94399.6|94446.2|94396.2|94466.5|94416.5|94444.8|94394.8|43
1654572640000|2022-06-07 03:30:40|94445.8|94395.8|94437.5|94387.5|94446.8|94396.8|94426.9|94376.9|58
1654572650000|2022-06-07 03:30:50|94428.4|94378.4|94439.1|94389.1|94439.1|94389.1|94426.6|94376.6|50
1654572660000|2022-06-07 03:31:00|94431|94381|94442.8|94392.8|94451.7|94401.7|94430.8|94380.8|58
1654572670000|2022-06-07 03:31:10|94451.7|94401.7|94443.8|94393.8|94454.5|94404.5|94442.1|94392.1|39
1654572680000|2022-06-07 03:31:20|94453.7|94403.7|94436.3|94386.3|94461.6|94411.6|94435.3|94385.3|45
1654572690000|2022-06-07 03:31:30|94436.7|94386.7|94440.6|94390.6|94446.2|94396.2|94435.9|94385.9|45
1654572700000|2022-06-07 03:31:40|94440.5|94390.5|94442|94392|94446|94396|94439.3|94389.3|40
1654572710000|2022-06-07 03:31:50|94442.1|94392.1|94447.9|94397.9|94453.6|94403.6|94441.9|94391.9|38
1654572720000|2022-06-07 03:32:00|94448.3|94398.3|94443.1|94393.1|94458.7|94408.7|94442.7|94392.7|52
1654572730000|2022-06-07 03:32:10|94443.8|94393.8|94440.9|94390.9|94457.7|94407.7|94440.4|94390.4|55
1654572740000|2022-06-07 03:32:20|94445.3|94395.3|94441.4|94391.4|94447.5|94397.5|94440.8|94390.8|51
1654572750000|2022-06-07 03:32:30|94446.3|94396.3|94453.9|94403.9|94453.9|94403.9|94439.7|94389.7|56
1654572760000|2022-06-07 03:32:40|94444.7|94394.7|94439.1|94389.1|94456.3|94406.3|94439|94389|53
1654572770000|2022-06-07 03:32:50|94439.2|94389.2|94436.6|94386.6|94447.3|94397.3|94435.5|94385.5|56
1654572780000|2022-06-07 03:33:00|94436.7|94386.7|94440.6|94390.6|94450.9|94400.9|94435.4|94385.4|50
1654572790000|2022-06-07 03:33:10|94436.4|94386.4|94439.3|94389.3|94441.3|94391.3|94435.2|94385.2|51
1654572800000|2022-06-07 03:33:20|94435.5|94385.5|94440.9|94390.9|94449|94399|94435|94385|48
1654572810000|2022-06-07 03:33:30|94449.2|94399.2|94452.2|94402.2|94452.2|94402.2|94439|94389|44
1654572820000|2022-06-07 03:33:40|94450.1|94400.1|94436.1|94386.1|94455.5|94405.5|94435.4|94385.4|42
1654572830000|2022-06-07 03:33:50|94437.3|94387.3|94438.7|94388.7|94441.1|94391.1|94436.6|94386.6|47
1654572840000|2022-06-07 03:34:00|94439.4|94389.4|94438.1|94388.1|94441.9|94391.9|94437.2|94387.2|50
1654572850000|2022-06-07 03:34:10|94438.3|94388.3|94447.2|94397.2|94451.1|94401.1|94436.7|94386.7|47
1654572860000|2022-06-07 03:34:20|94447.3|94397.3|94448.1|94398.1|94451.3|94401.3|94441.4|94391.4|34
1654572870000|2022-06-07 03:34:30|94442|94392|94444.4|94394.4|94452.1|94402.1|94436.1|94386.1|48
1654572880000|2022-06-07 03:34:40|94444.3|94394.3|94438.3|94388.3|94444.6|94394.6|94435.9|94385.9|58
1654572890000|2022-06-07 03:34:50|94442.3|94392.3|94443.5|94393.5|94443.5|94393.5|94436.9|94386.9|44
1654572900000|2022-06-07 03:35:00|94443.3|94393.3|94438.9|94388.9|94448.5|94398.5|94437.1|94387.1|52
1654572910000|2022-06-07 03:35:10|94438.6|94388.6|94438.7|94388.7|94449.6|94399.6|94438.3|94388.3|41
1654572920000|2022-06-07 03:35:20|94447.5|94397.5|94438.3|94388.3|94447.5|94397.5|94434|94384|41
1654572930000|2022-06-07 03:35:30|94434.1|94384.1|94438.4|94388.4|94440.5|94390.5|94432.3|94382.3|45
1654572940000|2022-06-07 03:35:40|94433.6|94383.6|94449.1|94399.1|94449.1|94399.1|94432.4|94382.4|39
1654572950000|2022-06-07 03:35:50|94438.7|94388.7|94449.9|94399.9|94450.8|94400.8|94438.7|94388.7|41
1654572960000|2022-06-07 03:36:00|94450.5|94400.5|94448.8|94398.8|94450.5|94400.5|94439.7|94389.7|46
1654572970000|2022-06-07 03:36:10|94449.7|94399.7|94438.4|94388.4|94450.8|94400.8|94438.1|94388.1|48
1654572980000|2022-06-07 03:36:20|94438.9|94388.9|94438.1|94388.1|94441.6|94391.6|94436.1|94386.1|39
1654572990000|2022-06-07 03:36:30|94438.2|94388.2|94450.6|94400.6|94456.8|94406.8|94436.5|94386.5|47
1654573000000|2022-06-07 03:36:40|94445.9|94395.9|94446.5|94396.5|94461|94411|94441.9|94391.9|48
1654573010000|2022-06-07 03:36:50|94442.3|94392.3|94437.1|94387.1|94455.2|94405.2|94437|94387|58
1654573020000|2022-06-07 03:37:00|94441.1|94391.1|94441.5|94391.5|94441.5|94391.5|94436.5|94386.5|37
1654573030000|2022-06-07 03:37:10|94437.9|94387.9|94435.2|94385.2|94441.7|94391.7|94432.8|94382.8|40
1654573040000|2022-06-07 03:37:20|94435|94385|94436.7|94386.7|94446.8|94396.8|94430|94380|60
1654573050000|2022-06-07 03:37:30|94436.5|94386.5|94434.7|94384.7|94444.9|94394.9|94434.3|94384.3|49
1654573060000|2022-06-07 03:37:40|94434.6|94384.6|94427.6|94377.6|94442.8|94392.8|94419.2|94369.2|54
1654573070000|2022-06-07 03:37:50|94421.9|94371.9|94424.4|94374.4|94427.5|94377.5|94421.1|94371.1|55
1654573080000|2022-06-07 03:38:00|94422|94372|94420.5|94370.5|94425.1|94375.1|94415.9|94365.9|48
1654573090000|2022-06-07 03:38:10|94434.2|94384.2|94428.7|94378.7|94435.1|94385.1|94419|94369|59
1654573100000|2022-06-07 03:38:20|94428.2|94378.2|94437.9|94387.9|94443.5|94393.5|94426.6|94376.6|63
1654573110000|2022-06-07 03:38:30|94437|94387|94426.9|94376.9|94442.9|94392.9|94423.7|94373.7|44
1654573120000|2022-06-07 03:38:40|94428.3|94378.3|94429.3|94379.3|94431.4|94381.4|94425.5|94375.5|55
1654573130000|2022-06-07 03:38:50|94429.7|94379.7|94435.1|94385.1|94438.8|94388.8|94421.6|94371.6|44
1654573140000|2022-06-07 03:39:00|94431.9|94381.9|94431.1|94381.1|94441.4|94391.4|94430.3|94380.3|51
1654573150000|2022-06-07 03:39:10|94430.9|94380.9|94432.5|94382.5|94442.2|94392.2|94429.2|94379.2|44
1654573160000|2022-06-07 03:39:20|94432.1|94382.1|94427.5|94377.5|94439.9|94389.9|94425.9|94375.9|52
1654573170000|2022-06-07 03:39:30|94427.2|94377.2|94429.3|94379.3|94429.5|94379.5|94417.3|94367.3|43
1654573180000|2022-06-07 03:39:40|94426.3|94376.3|94434.5|94384.5|94449.5|94399.5|94425.8|94375.8|39
1654573190000|2022-06-07 03:39:50|94434|94384|94429.1|94379.1|94448.1|94398.1|94428.9|94378.9|45
1654573200000|2022-06-07 03:40:00|94429.2|94379.2|94426.2|94376.2|94438.1|94388.1|94423.2|94373.2|47
1654573210000|2022-06-07 03:40:10|94423.7|94373.7|94422.9|94372.9|94426.6|94376.6|94419.4|94369.4|53
1654573220000|2022-06-07 03:40:20|94422.6|94372.6|94423.6|94373.6|94427.2|94377.2|94422.2|94372.2|49
1654573230000|2022-06-07 03:40:30|94427.1|94377.1|94433.5|94383.5|94440.1|94390.1|94423.5|94373.5|36
1654573240000|2022-06-07 03:40:40|94433.9|94383.9|94448.2|94398.2|94453.8|94403.8|94432.3|94382.3|40
1654573250000|2022-06-07 03:40:50|94446.6|94396.6|94431.1|94381.1|94449.7|94399.7|94428.9|94378.9|39
1654573260000|2022-06-07 03:41:00|94430.6|94380.6|94432.7|94382.7|94435|94385|94430.6|94380.6|42
1654573270000|2022-06-07 03:41:10|94432.3|94382.3|94438.3|94388.3|94443.9|94393.9|94423.8|94373.8|53
1654573280000|2022-06-07 03:41:20|94437.2|94387.2|94435.7|94385.7|94451.5|94401.5|94433|94383|36
1654573290000|2022-06-07 03:41:30|94450.2|94400.2|94434.5|94384.5|94450.2|94400.2|94434.5|94384.5|45
1654573300000|2022-06-07 03:41:40|94434.3|94384.3|94431.9|94381.9|94445.9|94395.9|94428.1|94378.1|48
1654573310000|2022-06-07 03:41:50|94432.9|94382.9|94436|94386|94436.3|94386.3|94432.6|94382.6|41
1654573320000|2022-06-07 03:42:00|94432.6|94382.6|94437|94387|94450.8|94400.8|94432.6|94382.6|36
1654573330000|2022-06-07 03:42:10|94450.8|94400.8|94438.4|94388.4|94453.1|94403.1|94435.1|94385.1|49
1654573340000|2022-06-07 03:42:20|94452.5|94402.5|94452.3|94402.3|94454.7|94404.7|94437.3|94387.3|55
1654573350000|2022-06-07 03:42:30|94440.7|94390.7|94438.5|94388.5|94445.2|94395.2|94435.4|94385.4|55
1654573360000|2022-06-07 03:42:40|94439.3|94389.3|94447.6|94397.6|94451.5|94401.5|94438.7|94388.7|52
1654573370000|2022-06-07 03:42:50|94450|94400|94453.8|94403.8|94457.6|94407.6|94445.7|94395.7|43
1654573380000|2022-06-07 03:43:00|94453.7|94403.7|94452.4|94402.4|94465.1|94415.1|94445.9|94395.9|43
1654573390000|2022-06-07 03:43:10|94452.5|94402.5|94445.9|94395.9|94459.3|94409.3|94444.3|94394.3|58
1654573400000|2022-06-07 03:43:20|94445.2|94395.2|94448.5|94398.5|94451.9|94401.9|94437.8|94387.8|56
1654573410000|2022-06-07 03:43:30|94448.3|94398.3|94447.1|94397.1|94452.4|94402.4|94446.2|94396.2|45
1654573420000|2022-06-07 03:43:40|94447.7|94397.7|94448.2|94398.2|94460.2|94410.2|94446.3|94396.3|47
1654573430000|2022-06-07 03:43:50|94455.9|94405.9|94449.1|94399.1|94464|94414|94447.3|94397.3|42
1654573440000|2022-06-07 03:44:00|94448.3|94398.3|94452.6|94402.6|94463.1|94413.1|94443.2|94393.2|50
1654573450000|2022-06-07 03:44:10|94447.5|94397.5|94456.8|94406.8|94456.8|94406.8|94444.4|94394.4|47
1654573460000|2022-06-07 03:44:20|94450|94400|94459.6|94409.6|94470.7|94420.7|94447.1|94397.1|50
1654573470000|2022-06-07 03:44:30|94473.6|94423.6|94463.8|94413.8|94475|94425|94456.1|94406.1|63
1654573480000|2022-06-07 03:44:40|94457.7|94407.7|94457.6|94407.6|94467.6|94417.6|94456|94406|58
1654573490000|2022-06-07 03:44:50|94462.3|94412.3|94450.7|94400.7|94463.2|94413.2|94448.7|94398.7|45
1654573500000|2022-06-07 03:45:00|94452.9|94402.9|94453.3|94403.3|94462.5|94412.5|94450.2|94400.2|59
1654573510000|2022-06-07 03:45:10|94457.7|94407.7|94470.9|94420.9|94472.5|94422.5|94450.6|94400.6|51
1654573520000|2022-06-07 03:45:20|94470.3|94420.3|94457.8|94407.8|94470.3|94420.3|94451|94401|54
1654573530000|2022-06-07 03:45:30|94460.9|94410.9|94448|94398|94463|94413|94448|94398|37
1654573540000|2022-06-07 03:45:40|94448.5|94398.5|94445.6|94395.6|94453.7|94403.7|94442|94392|54
1654573550000|2022-06-07 03:45:50|94446.7|94396.7|94451.8|94401.8|94453.1|94403.1|94442.8|94392.8|50
1654573560000|2022-06-07 03:46:00|94449.4|94399.4|94451.7|94401.7|94461.4|94411.4|94448|94398|57
1654573570000|2022-06-07 03:46:10|94458.9|94408.9|94450.1|94400.1|94461.3|94411.3|94448.5|94398.5|47
1654573580000|2022-06-07 03:46:20|94461.4|94411.4|94453.5|94403.5|94463.9|94413.9|94445.9|94395.9|52
1654573590000|2022-06-07 03:46:30|94450.2|94400.2|94461.1|94411.1|94461.7|94411.7|94448.4|94398.4|44
1654573600000|2022-06-07 03:46:40|94452.2|94402.2|94452.2|94402.2|94462|94412|94451|94401|44
1654573610000|2022-06-07 03:46:50|94461.7|94411.7|94466.4|94416.4|94470.9|94420.9|94449.9|94399.9|46
1654573620000|2022-06-07 03:47:00|94462.6|94412.6|94459.9|94409.9|94471.8|94421.8|94450|94400|50
1654573630000|2022-06-07 03:47:10|94459.6|94409.6|94450|94400|94462.7|94412.7|94449.3|94399.3|57
1654573640000|2022-06-07 03:47:20|94452.1|94402.1|94445.2|94395.2|94453.1|94403.1|94445.2|94395.2|32
1654573650000|2022-06-07 03:47:30|94452.5|94402.5|94460.6|94410.6|94466.6|94416.6|94445.4|94395.4|49
1654573660000|2022-06-07 03:47:40|94459.1|94409.1|94463.2|94413.2|94470.3|94420.3|94452.2|94402.2|59
1654573670000|2022-06-07 03:47:50|94463|94413|94460.6|94410.6|94466.9|94416.9|94454|94404|72
1654573680000|2022-06-07 03:48:00|94460.7|94410.7|94448.6|94398.6|94461.5|94411.5|94445.3|94395.3|61
1654573690000|2022-06-07 03:48:10|94447.8|94397.8|94451.7|94401.7|94453.5|94403.5|94446|94396|44
1654573700000|2022-06-07 03:48:20|94451.8|94401.8|94453.5|94403.5|94460.3|94410.3|94447.2|94397.2|45
1654573710000|2022-06-07 03:48:30|94460.3|94410.3|94453|94403|94465.9|94415.9|94453|94403|40
1654573720000|2022-06-07 03:48:40|94467.2|94417.2|94449.2|94399.2|94467.2|94417.2|94444.2|94394.2|52
1654573730000|2022-06-07 03:48:50|94445.1|94395.1|94444.3|94394.3|94450.4|94400.4|94442.1|94392.1|46
1654573740000|2022-06-07 03:49:00|94445.9|94395.9|94448.1|94398.1|94451.2|94401.2|94444.8|94394.8|40
1654573750000|2022-06-07 03:49:10|94450.7|94400.7|94454.2|94404.2|94462.4|94412.4|94446.2|94396.2|41
1654573760000|2022-06-07 03:49:20|94447|94397|94451.3|94401.3|94454.9|94404.9|94445.1|94395.1|41
1654573770000|2022-06-07 03:49:30|94443.7|94393.7|94442.1|94392.1|94459.6|94409.6|94441.1|94391.1|56
1654573780000|2022-06-07 03:49:40|94447.4|94397.4|94450.3|94400.3|94453.6|94403.6|94440.3|94390.3|45
1654573790000|2022-06-07 03:49:50|94450.7|94400.7|94460.9|94410.9|94460.9|94410.9|94447.6|94397.6|55
1654573800000|2022-06-07 03:50:00|94461.4|94411.4|94460.6|94410.6|94461.4|94411.4|94451.2|94401.2|41
1654573810000|2022-06-07 03:50:10|94459.4|94409.4|94456.6|94406.6|94463.5|94413.5|94448.7|94398.7|42
1654573820000|2022-06-07 03:50:20|94457.9|94407.9|94444.4|94394.4|94457.9|94407.9|94438|94388|45
1654573830000|2022-06-07 03:50:30|94445.3|94395.3|94444.3|94394.3|94448.4|94398.4|94440.5|94390.5|35
1654573840000|2022-06-07 03:50:40|94447.9|94397.9|94445.7|94395.7|94451.4|94401.4|94441.3|94391.3|38
1654573850000|2022-06-07 03:50:50|94446.2|94396.2|94443.7|94393.7|94448.7|94398.7|94442.2|94392.2|53
1654573860000|2022-06-07 03:51:00|94448.3|94398.3|94447.7|94397.7|94448.9|94398.9|94444|94394|39
1654573870000|2022-06-07 03:51:10|94447.8|94397.8|94444.7|94394.7|94450.9|94400.9|94442.7|94392.7|55
1654573880000|2022-06-07 03:51:20|94450.1|94400.1|94445.7|94395.7|94450.4|94400.4|94444.3|94394.3|42
1654573890000|2022-06-07 03:51:30|94446.1|94396.1|94452.6|94402.6|94452.8|94402.8|94444.4|94394.4|41
1654573900000|2022-06-07 03:51:40|94452.7|94402.7|94452.9|94402.9|94453.3|94403.3|94448.5|94398.5|43
1654573910000|2022-06-07 03:51:50|94448.6|94398.6|94444.6|94394.6|94457.5|94407.5|94444.4|94394.4|41
1654573920000|2022-06-07 03:52:00|94450.8|94400.8|94445|94395|94450.8|94400.8|94443.5|94393.5|43
1654573930000|2022-06-07 03:52:10|94450|94400|94442.3|94392.3|94450|94400|94442|94392|51
1654573940000|2022-06-07 03:52:20|94443|94393|94449.8|94399.8|94451.1|94401.1|94443|94393|42
1654573950000|2022-06-07 03:52:30|94449.7|94399.7|94448|94398|94451|94401|94446.5|94396.5|42
1654573960000|2022-06-07 03:52:40|94447.7|94397.7|94443|94393|94451.1|94401.1|94441.5|94391.5|42
1654573970000|2022-06-07 03:52:50|94444.7|94394.7|94444.7|94394.7|94448.7|94398.7|94438.1|94388.1|39
1654573980000|2022-06-07 03:53:00|94448.5|94398.5|94451.4|94401.4|94451.4|94401.4|94443.1|94393.1|53
1654573990000|2022-06-07 03:53:10|94450.9|94400.9|94451.6|94401.6|94451.9|94401.9|94446.7|94396.7|41
1654574000000|2022-06-07 03:53:20|94451.5|94401.5|94451.2|94401.2|94451.9|94401.9|94447.6|94397.6|44
1654574010000|2022-06-07 03:53:30|94451.1|94401.1|94442.6|94392.6|94452.7|94402.7|94442.5|94392.5|48
1654574020000|2022-06-07 03:53:40|94443.2|94393.2|94443.6|94393.6|94449.7|94399.7|94441.1|94391.1|44
1654574030000|2022-06-07 03:53:50|94449.3|94399.3|94450.7|94400.7|94451.1|94401.1|94442.8|94392.8|46
1654574040000|2022-06-07 03:54:00|94447.1|94397.1|94454.2|94404.2|94454.2|94404.2|94446.7|94396.7|40
1654574050000|2022-06-07 03:54:10|94449.7|94399.7|94451.5|94401.5|94454.3|94404.3|94448.9|94398.9|32
1654574060000|2022-06-07 03:54:20|94449.7|94399.7|94449.4|94399.4|94454.2|94404.2|94445.6|94395.6|44
1654574070000|2022-06-07 03:54:30|94449.5|94399.5|94441|94391|94449.5|94399.5|94439.7|94389.7|47
1654574080000|2022-06-07 03:54:40|94442.2|94392.2|94445.8|94395.8|94455.2|94405.2|94441.4|94391.4|44
1654574090000|2022-06-07 03:54:50|94445.7|94395.7|94446|94396|94449.9|94399.9|94441.5|94391.5|44
1654574100000|2022-06-07 03:55:00|94446.2|94396.2|94443.2|94393.2|94449.9|94399.9|94441.8|94391.8|47
1654574110000|2022-06-07 03:55:10|94443.7|94393.7|94442.2|94392.2|94445.6|94395.6|94440.6|94390.6|33
1654574120000|2022-06-07 03:55:20|94442.4|94392.4|94439.7|94389.7|94444.4|94394.4|94439.7|94389.7|36
1654574130000|2022-06-07 03:55:30|94439.8|94389.8|94445.6|94395.6|94447.3|94397.3|94439.5|94389.5|45
1654574140000|2022-06-07 03:55:40|94440.4|94390.4|94444.7|94394.7|94445.9|94395.9|94439.7|94389.7|36
1654574150000|2022-06-07 03:55:50|94439.9|94389.9|94440.6|94390.6|94444.8|94394.8|94439.6|94389.6|44
1654574160000|2022-06-07 03:56:00|94443.4|94393.4|94441|94391|94445.1|94395.1|94440.5|94390.5|43
1654574170000|2022-06-07 03:56:10|94444.8|94394.8|94449.2|94399.2|94449.2|94399.2|94440.9|94390.9|50
1654574180000|2022-06-07 03:56:20|94445.5|94395.5|94447.6|94397.6|94450.7|94400.7|94445.5|94395.5|41
1654574190000|2022-06-07 03:56:30|94451.9|94401.9|94447.2|94397.2|94453|94403|94447.2|94397.2|37
1654574200000|2022-06-07 03:56:40|94452|94402|94448.3|94398.3|94452.3|94402.3|94442.5|94392.5|38
1654574210000|2022-06-07 03:56:50|94448.2|94398.2|94444.5|94394.5|94449.5|94399.5|94442.4|94392.4|36
1654574220000|2022-06-07 03:57:00|94444.1|94394.1|94450.4|94400.4|94450.4|94400.4|94443|94393|49
1654574230000|2022-06-07 03:57:10|94450|94400|94450.2|94400.2|94451.5|94401.5|94447.3|94397.3|38
1654574240000|2022-06-07 03:57:20|94450|94400|94447.1|94397.1|94453.1|94403.1|94447|94397|37
1654574250000|2022-06-07 03:57:30|94447|94397|94447.6|94397.6|94450.9|94400.9|94445.6|94395.6|39
1654574260000|2022-06-07 03:57:40|94450.5|94400.5|94446.4|94396.4|94450.8|94400.8|94445.5|94395.5|38
1654574270000|2022-06-07 03:57:50|94450.6|94400.6|94450.3|94400.3|94450.8|94400.8|94444.9|94394.9|55
1654574280000|2022-06-07 03:58:00|94447.6|94397.6|94451|94401|94451.5|94401.5|94447.6|94397.6|37
1654574290000|2022-06-07 03:58:10|94451.1|94401.1|94440.2|94390.2|94451.1|94401.1|94434|94384|53
1654574300000|2022-06-07 03:58:20|94445.8|94395.8|94443.2|94393.2|94446.8|94396.8|94440.4|94390.4|58
1654574310000|2022-06-07 03:58:30|94445.9|94395.9|94446.1|94396.1|94450.3|94400.3|94442.2|94392.2|48
1654574320000|2022-06-07 03:58:40|94449.1|94399.1|94450.9|94400.9|94459.5|94409.5|94445.7|94395.7|42
1654574330000|2022-06-07 03:58:50|94453.4|94403.4|94451.4|94401.4|94456|94406|94450.7|94400.7|54
1654574340000|2022-06-07 03:59:00|94453.4|94403.4|94451.7|94401.7|94457.6|94407.6|94444.3|94394.3|46
1654574350000|2022-06-07 03:59:10|94451.6|94401.6|94446.2|94396.2|94451.7|94401.7|94445.8|94395.8|49
1654574360000|2022-06-07 03:59:20|94449.4|94399.4|94453.9|94403.9|94456|94406|94445.3|94395.3|50
1654574370000|2022-06-07 03:59:30|94454.7|94404.7|94455.5|94405.5|94457|94407|94453|94403|45
1654574380000|2022-06-07 03:59:40|94455.6|94405.6|94454|94404|94456.3|94406.3|94452.8|94402.8|33
1654574390000|2022-06-07 03:59:50|94454.1|94404.1|94453.1|94403.1|94458.3|94408.3|94446.7|94396.7|56
1654574400000|2022-06-07 04:00:00|94453.4|94403.4|94461.1|94411.1|94462|94412|94443|94393|58
1654574410000|2022-06-07 04:00:10|94457.9|94407.9|94462.8|94412.8|94464.1|94414.1|94451.3|94401.3|58
1654574420000|2022-06-07 04:00:20|94456.9|94406.9|94462|94412|94463.6|94413.6|94455.9|94405.9|42
1654574430000|2022-06-07 04:00:30|94456.1|94406.1|94457.8|94407.8|94464.3|94414.3|94449.5|94399.5|48
1654574440000|2022-06-07 04:00:40|94449|94399|94469.6|94419.6|94474|94424|94449|94399|58
1654574450000|2022-06-07 04:00:50|94470.8|94420.8|94476.1|94426.1|94481.2|94431.2|94468.1|94418.1|73
1654574460000|2022-06-07 04:01:00|94474.5|94424.5|94467.5|94417.5|94480|94430|94463.3|94413.3|69
1654574470000|2022-06-07 04:01:10|94468|94418|94465.1|94415.1|94476.6|94426.6|94465.1|94415.1|52
1654574480000|2022-06-07 04:01:20|94472.9|94422.9|94466.2|94416.2|94477.6|94427.6|94459.7|94409.7|44
1654574490000|2022-06-07 04:01:30|94466.1|94416.1|94458.1|94408.1|94466.2|94416.2|94455.1|94405.1|52
1654574500000|2022-06-07 04:01:40|94458.2|94408.2|94461.7|94411.7|94468.5|94418.5|94454.9|94404.9|52
1654574510000|2022-06-07 04:01:50|94470.6|94420.6|94469.5|94419.5|94472.6|94422.6|94463.2|94413.2|55
1654574520000|2022-06-07 04:02:00|94468.2|94418.2|94469.4|94419.4|94471.8|94421.8|94462.8|94412.8|54
1654574530000|2022-06-07 04:02:10|94469.3|94419.3|94459.8|94409.8|94473.2|94423.2|94456|94406|43
1654574540000|2022-06-07 04:02:20|94463.9|94413.9|94456.2|94406.2|94464|94414|94454.3|94404.3|38
1654574550000|2022-06-07 04:02:30|94455.5|94405.5|94468.8|94418.8|94468.8|94418.8|94455.5|94405.5|52
1654574560000|2022-06-07 04:02:40|94459.5|94409.5|94464.6|94414.6|94469.6|94419.6|94458.5|94408.5|55
1654574570000|2022-06-07 04:02:50|94459.8|94409.8|94462.4|94412.4|94473.4|94423.4|94459.4|94409.4|48
1654574580000|2022-06-07 04:03:00|94461.9|94411.9|94461.8|94411.8|94468.4|94418.4|94453.6|94403.6|50
1654574590000|2022-06-07 04:03:10|94452.3|94402.3|94465.9|94415.9|94465.9|94415.9|94452.3|94402.3|34
1654574600000|2022-06-07 04:03:20|94466.1|94416.1|94467.8|94417.8|94475.7|94425.7|94459.2|94409.2|38
1654574610000|2022-06-07 04:03:30|94474.2|94424.2|94467.9|94417.9|94475.6|94425.6|94467.6|94417.6|42
1654574620000|2022-06-07 04:03:40|94475.3|94425.3|94469.6|94419.6|94476.2|94426.2|94463.3|94413.3|35
1654574630000|2022-06-07 04:03:50|94464.1|94414.1|94462.5|94412.5|94470.4|94420.4|94459.8|94409.8|36
1654574640000|2022-06-07 04:04:00|94464.1|94414.1|94461|94411|94469.9|94419.9|94459.6|94409.6|42
1654574650000|2022-06-07 04:04:10|94461.2|94411.2|94475.6|94425.6|94478.6|94428.6|94461.2|94411.2|36
1654574660000|2022-06-07 04:04:20|94475|94425|94466.9|94416.9|94476.1|94426.1|94466.4|94416.4|46
1654574670000|2022-06-07 04:04:30|94464.5|94414.5|94460.4|94410.4|94472.8|94422.8|94456.4|94406.4|35
1654574680000|2022-06-07 04:04:40|94464|94414|94459.3|94409.3|94464.8|94414.8|94457.4|94407.4|32
1654574690000|2022-06-07 04:04:50|94464.7|94414.7|94471.7|94421.7|94472.3|94422.3|94447.9|94397.9|40
1654574700000|2022-06-07 04:05:00|94461.1|94411.1|94460.5|94410.5|94471.3|94421.3|94460.5|94410.5|47
1654574710000|2022-06-07 04:05:10|94460.6|94410.6|94460.6|94410.6|94467.3|94417.3|94460.3|94410.3|39
1654574720000|2022-06-07 04:05:20|94466.8|94416.8|94457.9|94407.9|94467.2|94417.2|94451.3|94401.3|39
1654574730000|2022-06-07 04:05:30|94458|94408|94456|94406|94462.5|94412.5|94448.5|94398.5|43
1654574740000|2022-06-07 04:05:40|94451.3|94401.3|94454.4|94404.4|94464.4|94414.4|94442.4|94392.4|40
1654574750000|2022-06-07 04:05:50|94462.5|94412.5|94460.1|94410.1|94463.7|94413.7|94454|94404|45
1654574760000|2022-06-07 04:06:00|94460.2|94410.2|94452.6|94402.6|94460.3|94410.3|94444.6|94394.6|48
1654574770000|2022-06-07 04:06:10|94450.6|94400.6|94437.7|94387.7|94450.9|94400.9|94434.1|94384.1|61
1654574780000|2022-06-07 04:06:20|94439.3|94389.3|94444.3|94394.3|94445.8|94395.8|94435.2|94385.2|50
1654574790000|2022-06-07 04:06:30|94444.7|94394.7|94450.3|94400.3|94452.9|94402.9|94433.1|94383.1|39
1654574800000|2022-06-07 04:06:40|94445.5|94395.5|94450.1|94400.1|94453.4|94403.4|94445.3|94395.3|34
1654574810000|2022-06-07 04:06:50|94450.2|94400.2|94443.3|94393.3|94454.9|94404.9|94440.3|94390.3|50
1654574820000|2022-06-07 04:07:00|94447.6|94397.6|94443.6|94393.6|94450|94400|94435.3|94385.3|60
1654574830000|2022-06-07 04:07:10|94448.7|94398.7|94448.1|94398.1|94449.3|94399.3|94440.3|94390.3|39
1654574840000|2022-06-07 04:07:20|94447.9|94397.9|94451.7|94401.7|94459|94409|94443.6|94393.6|40
1654574850000|2022-06-07 04:07:30|94451.8|94401.8|94451.6|94401.6|94460.9|94410.9|94451.4|94401.4|33
1654574860000|2022-06-07 04:07:40|94461.3|94411.3|94451.4|94401.4|94461.3|94411.3|94441.5|94391.5|37
1654574870000|2022-06-07 04:07:50|94442.3|94392.3|94444.3|94394.3|94452.4|94402.4|94437|94387|54
1654574880000|2022-06-07 04:08:00|94437.7|94387.7|94445.2|94395.2|94450.5|94400.5|94435.1|94385.1|37
1654574890000|2022-06-07 04:08:10|94449.8|94399.8|94444.8|94394.8|94450.7|94400.7|94444.6|94394.6|41
1654574900000|2022-06-07 04:08:20|94449.1|94399.1|94445.1|94395.1|94452.6|94402.6|94443.8|94393.8|41
1654574910000|2022-06-07 04:08:30|94449.5|94399.5|94442.1|94392.1|94449.8|94399.8|94434.8|94384.8|54
1654574920000|2022-06-07 04:08:40|94441.8|94391.8|94440.4|94390.4|94446.8|94396.8|94430.4|94380.4|53
1654574930000|2022-06-07 04:08:50|94446.5|94396.5|94451.5|94401.5|94456.6|94406.6|94439.2|94389.2|42
1654574940000|2022-06-07 04:09:00|94451.4|94401.4|94449.2|94399.2|94455.6|94405.6|94445.1|94395.1|37
1654574950000|2022-06-07 04:09:10|94449.7|94399.7|94440.2|94390.2|94451.8|94401.8|94439.6|94389.6|35
1654574960000|2022-06-07 04:09:20|94446|94396|94446.2|94396.2|94447|94397|94437.2|94387.2|32
1654574970000|2022-06-07 04:09:30|94446.3|94396.3|94447|94397|94447|94397|94437.3|94387.3|37
1654574980000|2022-06-07 04:09:40|94441.5|94391.5|94447.8|94397.8|94458.7|94408.7|94437|94387|39
1654574990000|2022-06-07 04:09:50|94454.8|94404.8|94452.7|94402.7|94459.5|94409.5|94447.5|94397.5|47
1654575000000|2022-06-07 04:10:00|94461.2|94411.2|94455.7|94405.7|94463|94413|94446.7|94396.7|47
1654575010000|2022-06-07 04:10:10|94449.6|94399.6|94454.6|94404.6|94460.5|94410.5|94448|94398|51
1654575020000|2022-06-07 04:10:20|94460.4|94410.4|94463.4|94413.4|94463.9|94413.9|94454.3|94404.3|40
1654575030000|2022-06-07 04:10:30|94458.1|94408.1|94475.2|94425.2|94475.2|94425.2|94458.1|94408.1|40
1654575040000|2022-06-07 04:10:40|94474.5|94424.5|94472.4|94422.4|94474.5|94424.5|94466.4|94416.4|46
1654575050000|2022-06-07 04:10:50|94471.2|94421.2|94460.2|94410.2|94473.4|94423.4|94460.2|94410.2|42
1654575060000|2022-06-07 04:11:00|94461|94411|94460.9|94410.9|94468.2|94418.2|94460.3|94410.3|38
1654575070000|2022-06-07 04:11:10|94462.7|94412.7|94471.9|94421.9|94476.2|94426.2|94458.4|94408.4|38
1654575080000|2022-06-07 04:11:20|94465.8|94415.8|94472.5|94422.5|94482.7|94432.7|94465.5|94415.5|39
1654575090000|2022-06-07 04:11:30|94471.3|94421.3|94465.9|94415.9|94477.9|94427.9|94465.9|94415.9|33
1654575100000|2022-06-07 04:11:40|94465.8|94415.8|94463.7|94413.7|94471.8|94421.8|94457.3|94407.3|43
1654575110000|2022-06-07 04:11:50|94457.9|94407.9|94463.3|94413.3|94465|94415|94455.6|94405.6|37
1654575120000|2022-06-07 04:12:00|94463.7|94413.7|94472.8|94422.8|94485.1|94435.1|94454.8|94404.8|43
1654575130000|2022-06-07 04:12:10|94484|94434|94468|94418|94485.1|94435.1|94466|94416|41
1654575140000|2022-06-07 04:12:20|94475.6|94425.6|94467.3|94417.3|94477.2|94427.2|94459.9|94409.9|37
1654575150000|2022-06-07 04:12:30|94459.9|94409.9|94459.1|94409.1|94467.6|94417.6|94458.7|94408.7|38
1654575160000|2022-06-07 04:12:40|94460.1|94410.1|94451|94401|94466.4|94416.4|94451|94401|43
1654575170000|2022-06-07 04:12:50|94463.3|94413.3|94468.2|94418.2|94473.9|94423.9|94449.5|94399.5|41
1654575180000|2022-06-07 04:13:00|94468.1|94418.1|94466.9|94416.9|94468.1|94418.1|94458.6|94408.6|38
1654575190000|2022-06-07 04:13:10|94466.8|94416.8|94452.5|94402.5|94471.8|94421.8|94451.3|94401.3|36
1654575200000|2022-06-07 04:13:20|94454|94404|94454.5|94404.5|94461.7|94411.7|94450.5|94400.5|30
1654575210000|2022-06-07 04:13:30|94451.4|94401.4|94454.7|94404.7|94462|94412|94448.9|94398.9|40
1654575220000|2022-06-07 04:13:40|94456|94406|94458.9|94408.9|94470.2|94420.2|94451.1|94401.1|44
1654575230000|2022-06-07 04:13:50|94458.7|94408.7|94448.9|94398.9|94463|94413|94448.9|94398.9|41
1654575240000|2022-06-07 04:14:00|94448.7|94398.7|94451.7|94401.7|94457.4|94407.4|94440.9|94390.9|35
1654575250000|2022-06-07 04:14:10|94445|94395|94452.7|94402.7|94453.1|94403.1|94440.8|94390.8|34
1654575260000|2022-06-07 04:14:20|94446.2|94396.2|94452.4|94402.4|94462|94412|94442.2|94392.2|36
1654575270000|2022-06-07 04:14:30|94459.9|94409.9|94451.6|94401.6|94460.4|94410.4|94451.6|94401.6|40
1654575280000|2022-06-07 04:14:40|94457.8|94407.8|94459.1|94409.1|94459.2|94409.2|94450.5|94400.5|38
1654575290000|2022-06-07 04:14:50|94451.6|94401.6|94443.8|94393.8|94459.1|94409.1|94442.1|94392.1|32
1654575300000|2022-06-07 04:15:00|94443.7|94393.7|94444.7|94394.7|94452.9|94402.9|94443.5|94393.5|37
1654575310000|2022-06-07 04:15:10|94452.9|94402.9|94468.6|94418.6|94468.6|94418.6|94445|94395|40
1654575320000|2022-06-07 04:15:20|94466.8|94416.8|94463.6|94413.6|94467.5|94417.5|94455.6|94405.6|38
1654575330000|2022-06-07 04:15:30|94462.7|94412.7|94448.7|94398.7|94462.7|94412.7|94447.6|94397.6|32
1654575340000|2022-06-07 04:15:40|94448.4|94398.4|94447.8|94397.8|94456.2|94406.2|94445.3|94395.3|32
1654575350000|2022-06-07 04:15:50|94449.3|94399.3|94449|94399|94455.5|94405.5|94446.6|94396.6|33
1654575360000|2022-06-07 04:16:00|94449.8|94399.8|94459.7|94409.7|94466.3|94416.3|94447.5|94397.5|35
1654575370000|2022-06-07 04:16:10|94460.4|94410.4|94452.7|94402.7|94462.7|94412.7|94449.6|94399.6|45
1654575380000|2022-06-07 04:16:20|94452.3|94402.3|94452.7|94402.7|94460.9|94410.9|94445.1|94395.1|44
1654575390000|2022-06-07 04:16:30|94447.1|94397.1|94452.8|94402.8|94452.8|94402.8|94444.8|94394.8|38
1654575400000|2022-06-07 04:16:40|94446.3|94396.3|94460.8|94410.8|94461.2|94411.2|94445.6|94395.6|43
1654575410000|2022-06-07 04:16:50|94453.6|94403.6|94458.8|94408.8|94460.6|94410.6|94449.4|94399.4|39
1654575420000|2022-06-07 04:17:00|94455.4|94405.4|94459.4|94409.4|94460|94410|94450.9|94400.9|42
1654575430000|2022-06-07 04:17:10|94452.7|94402.7|94438.5|94388.5|94459.6|94409.6|94438.5|94388.5|42
1654575440000|2022-06-07 04:17:20|94438.9|94388.9|94443.1|94393.1|94450.2|94400.2|94438.9|94388.9|47
1654575450000|2022-06-07 04:17:30|94450.1|94400.1|94449.9|94399.9|94458|94408|94441.8|94391.8|45
1654575460000|2022-06-07 04:17:40|94447.6|94397.6|94452.8|94402.8|94453.6|94403.6|94442.6|94392.6|45
1654575470000|2022-06-07 04:17:50|94451.8|94401.8|94451.6|94401.6|94452.6|94402.6|94444.1|94394.1|39
1654575480000|2022-06-07 04:18:00|94449.8|94399.8|94436.9|94386.9|94449.8|94399.8|94434.7|94384.7|43
1654575490000|2022-06-07 04:18:10|94437.1|94387.1|94435.8|94385.8|94441.3|94391.3|94431.2|94381.2|57
1654575500000|2022-06-07 04:18:20|94435.9|94385.9|94438.1|94388.1|94443.3|94393.3|94430.8|94380.8|52
1654575510000|2022-06-07 04:18:30|94437.9|94387.9|94439.2|94389.2|94443.4|94393.4|94435.4|94385.4|40
1654575520000|2022-06-07 04:18:40|94447.1|94397.1|94438.6|94388.6|94447.8|94397.8|94430.7|94380.7|47
1654575530000|2022-06-07 04:18:50|94430.8|94380.8|94436.4|94386.4|94438.9|94388.9|94426.9|94376.9|47
1654575540000|2022-06-07 04:19:00|94428.8|94378.8|94434|94384|94437.7|94387.7|94427.3|94377.3|50
1654575550000|2022-06-07 04:19:10|94427.8|94377.8|94440.3|94390.3|94440.8|94390.8|94427.3|94377.3|43
1654575560000|2022-06-07 04:19:20|94433.7|94383.7|94440.6|94390.6|94441.8|94391.8|94433.4|94383.4|40
1654575570000|2022-06-07 04:19:30|94433.6|94383.6|94427.5|94377.5|94440.3|94390.3|94424.4|94374.4|40
1654575580000|2022-06-07 04:19:40|94427.6|94377.6|94420.4|94370.4|94430|94380|94415.3|94365.3|55
1654575590000|2022-06-07 04:19:50|94427.2|94377.2|94435.5|94385.5|94435.6|94385.6|94418.9|94368.9|37
1654575600000|2022-06-07 04:20:00|94427.6|94377.6|94436.4|94386.4|94438.4|94388.4|94427.6|94377.6|50
1654575610000|2022-06-07 04:20:10|94437.5|94387.5|94436.7|94386.7|94439.5|94389.5|94428.8|94378.8|41
1654575620000|2022-06-07 04:20:20|94435.4|94385.4|94423.2|94373.2|94435.5|94385.5|94421.2|94371.2|49
1654575630000|2022-06-07 04:20:30|94423.1|94373.1|94421.9|94371.9|94429.1|94379.1|94419.7|94369.7|39
1654575640000|2022-06-07 04:20:40|94423.5|94373.5|94439.5|94389.5|94442.8|94392.8|94423.5|94373.5|67
1654575650000|2022-06-07 04:20:50|94439.3|94389.3|94433.3|94383.3|94446.1|94396.1|94431.8|94381.8|52
1654575660000|2022-06-07 04:21:00|94438.6|94388.6|94421.8|94371.8|94441.7|94391.7|94421.8|94371.8|45
1654575670000|2022-06-07 04:21:10|94423|94373|94430.2|94380.2|94430.5|94380.5|94421.7|94371.7|32
1654575680000|2022-06-07 04:21:20|94421.3|94371.3|94421.5|94371.5|94430.1|94380.1|94421.3|94371.3|40
1654575690000|2022-06-07 04:21:30|94427.9|94377.9|94432.1|94382.1|94436.2|94386.2|94420.4|94370.4|40
1654575700000|2022-06-07 04:21:40|94426.7|94376.7|94436.1|94386.1|94436.1|94386.1|94422|94372|50
1654575710000|2022-06-07 04:21:50|94424.9|94374.9|94419.1|94369.1|94434.6|94384.6|94414.9|94364.9|49
1654575720000|2022-06-07 04:22:00|94419.2|94369.2|94418.8|94368.8|94428.8|94378.8|94418.8|94368.8|44
1654575730000|2022-06-07 04:22:10|94425|94375|94423|94373|94425.5|94375.5|94415.8|94365.8|54
1654575740000|2022-06-07 04:22:20|94416.4|94366.4|94431.9|94381.9|94432.2|94382.2|94416.4|94366.4|45
1654575750000|2022-06-07 04:22:30|94432.8|94382.8|94428.9|94378.9|94432.9|94382.9|94423.1|94373.1|56
1654575760000|2022-06-07 04:22:40|94428.8|94378.8|94419.1|94369.1|94431.9|94381.9|94415.3|94365.3|58
1654575770000|2022-06-07 04:22:50|94420.1|94370.1|94417.8|94367.8|94423.8|94373.8|94414.9|94364.9|39
1654575780000|2022-06-07 04:23:00|94418|94368|94428.7|94378.7|94430.7|94380.7|94415.7|94365.7|38
1654575790000|2022-06-07 04:23:10|94423|94373|94421|94371|94431.3|94381.3|94421|94371|31
1654575800000|2022-06-07 04:23:20|94425.9|94375.9|94421.5|94371.5|94432.1|94382.1|94419.4|94369.4|42
1654575810000|2022-06-07 04:23:30|94429.9|94379.9|94410.4|94360.4|94431.1|94381.1|94410.4|94360.4|54
1654575820000|2022-06-07 04:23:40|94410.2|94360.2|94401.2|94351.2|94414.1|94364.1|94399.1|94349.1|62
1654575830000|2022-06-07 04:23:50|94401|94351|94408.5|94358.5|94411.9|94361.9|94397.3|94347.3|52
1654575840000|2022-06-07 04:24:00|94407.6|94357.6|94410|94360|94410|94360|94401.8|94351.8|48
1654575850000|2022-06-07 04:24:10|94402.6|94352.6|94400.2|94350.2|94412.1|94362.1|94400.2|94350.2|59
1654575860000|2022-06-07 04:24:20|94406.5|94356.5|94402.4|94352.4|94407.7|94357.7|94399.1|94349.1|48
1654575870000|2022-06-07 04:24:30|94407.6|94357.6|94404.6|94354.6|94407.6|94357.6|94397.5|94347.5|57
1654575880000|2022-06-07 04:24:40|94405.2|94355.2|94407.7|94357.7|94411.7|94361.7|94398.3|94348.3|54
1654575890000|2022-06-07 04:24:50|94407.9|94357.9|94408.8|94358.8|94409.4|94359.4|94403|94353|54
1654575900000|2022-06-07 04:25:00|94407.7|94357.7|94397.6|94347.6|94407.7|94357.7|94395.6|94345.6|60
1654575910000|2022-06-07 04:25:10|94397.7|94347.7|94394.9|94344.9|94402.2|94352.2|94389.5|94339.5|45
1654575920000|2022-06-07 04:25:20|94393.4|94343.4|94392.8|94342.8|94397.1|94347.1|94387.2|94337.2|67
1654575930000|2022-06-07 04:25:30|94393.4|94343.4|94394.7|94344.7|94399.7|94349.7|94389.7|94339.7|64
1654575940000|2022-06-07 04:25:40|94394.5|94344.5|94397.8|94347.8|94397.8|94347.8|94390.8|94340.8|47
1654575950000|2022-06-07 04:25:50|94398|94348|94382.9|94332.9|94398.6|94348.6|94379.5|94329.5|56
1654575960000|2022-06-07 04:26:00|94384|94334|94383.4|94333.4|94391.1|94341.1|94382.6|94332.6|51
1654575970000|2022-06-07 04:26:10|94389.8|94339.8|94399.7|94349.7|94400.6|94350.6|94383.2|94333.2|58
1654575980000|2022-06-07 04:26:20|94393.2|94343.2|94400.3|94350.3|94400.3|94350.3|94392.7|94342.7|53
1654575990000|2022-06-07 04:26:30|94393.7|94343.7|94391.8|94341.8|94400.9|94350.9|94391.5|94341.5|52
1654576000000|2022-06-07 04:26:40|94392|94342|94391.1|94341.1|94397.1|94347.1|94370.8|94320.8|39
1654576010000|2022-06-07 04:26:50|94370.8|94320.8|94384.5|94334.5|94416.2|94345.4|94364.2|94314.2|50
1654576020000|2022-06-07 04:27:00|94384.2|94334.2|94383.5|94333.5|94400.8|94350.8|94365.1|94315.1|61
1654576030000|2022-06-07 04:27:10|94405.4|94355.4|94385.6|94335.6|94405.4|94355.4|94373.6|94323.6|55
1654576040000|2022-06-07 04:27:20|94409.2|94307.1|94379.4|94329.4|94409.5|94356.2|94364.9|94307.1|47
1654576050000|2022-06-07 04:27:30|94381.3|94331.3|94384.7|94334.7|94384.7|94334.7|94364.6|94314.6|56
1654576060000|2022-06-07 04:27:40|94384.6|94334.6|94391.7|94341.7|94393|94343|94364|94314|52
1654576070000|2022-06-07 04:27:50|94391.2|94341.2|94403.5|94353.5|94410.5|94360.5|94372.9|94322.9|46
1654576080000|2022-06-07 04:28:00|94389.5|94339.5|94413.8|94363.8|94414.4|94364.4|94389.5|94339.5|65
1654576090000|2022-06-07 04:28:10|94413.9|94363.9|94383.9|94333.9|94418.1|94368.1|94381.2|94331.2|48
1654576100000|2022-06-07 04:28:20|94400.1|94350.1|94384.6|94334.6|94428.6|94354.3|94379.1|94328.9|40
1654576110000|2022-06-07 04:28:30|94403.3|94353.3|94419.6|94369.6|94419.6|94369.6|94382.2|94332.2|49
1654576120000|2022-06-07 04:28:40|94402.7|94352.7|94403.3|94353.3|94428.1|94375.9|94401.2|94326.1|49
1654576130000|2022-06-07 04:28:50|94403.2|94353.2|94393.6|94343.6|94423|94373|94391|94341|53
1654576140000|2022-06-07 04:29:00|94393.8|94343.8|94393.3|94343.3|94413.6|94363.6|94373|94323|47
1654576150000|2022-06-07 04:29:10|94393.2|94343.2|94388.3|94338.3|94393.9|94343.9|94368|94318|56
1654576160000|2022-06-07 04:29:20|94388.7|94338.7|94379.2|94329.2|94390.2|94340.2|94365.3|94315.3|70
1654576170000|2022-06-07 04:29:30|94379.8|94329.8|94370.1|94320.1|94384|94334|94365.7|94315.7|61
1654576180000|2022-06-07 04:29:40|94370.5|94320.5|94370|94320|94389.1|94339.1|94366.6|94316.6|61
1654576190000|2022-06-07 04:29:50|94369|94319|94349.7|94299.7|94386.1|94324.6|94347.2|94286.7|61
1654576200000|2022-06-07 04:30:00|94349.9|94299.9|94345.3|94295.3|94367.8|94317.8|94332.1|94268.5|75
1654576210000|2022-06-07 04:30:10|94367.7|94272.6|94300.1|94194.4|94367.7|94298.3|94258.9|94188.6|80
1654576220000|2022-06-07 04:30:20|94305.2|94201.8|94294.4|94244.4|94327.6|94254.8|94274.4|94187.3|78
1654576230000|2022-06-07 04:30:30|94296|94246|94267.2|94217.2|94321.2|94252|94263|94192.3|77
1654576240000|2022-06-07 04:30:40|94270.9|94220.9|94255.3|94155.2|94291.2|94220.9|94215.2|94114.5|77
1654576250000|2022-06-07 04:30:50|94254.2|94152.6|94228.5|94122|94291.1|94199.5|94214.6|94113.6|80
1654576260000|2022-06-07 04:31:00|94215.5|94116.1|94261.3|94146.5|94281.8|94175.8|94196.4|94092.7|80
1654576270000|2022-06-07 04:31:10|94263.4|94141.7|94249.7|94148.1|94271.8|94198.6|94228.3|94131|79
1654576280000|2022-06-07 04:31:20|94248.8|94149.1|94245.3|94195.3|94283.2|94200.2|94203.8|94139.3|78
1654576290000|2022-06-07 04:31:30|94248.3|94198.3|94257.5|94161.6|94270.6|94200.4|94215.5|94156.8|79
1654576300000|2022-06-07 04:31:40|94260.3|94162.3|94245.3|94195.3|94269.4|94202.5|94211.1|94151.5|74
1654576310000|2022-06-07 04:31:50|94243|94193|94241.2|94191.2|94267.8|94205.1|94234.7|94159.4|62
1654576320000|2022-06-07 04:32:00|94241.4|94191.4|94260.4|94166.1|94265.1|94215.1|94235.1|94159.6|71
1654576330000|2022-06-07 04:32:10|94262.1|94157.9|94259.3|94164.3|94280.7|94208.2|94217.4|94150.6|73
1654576340000|2022-06-07 04:32:20|94274.6|94177.1|94274.1|94173.2|94282.6|94199.2|94215|94154.1|67
1654576350000|2022-06-07 04:32:30|94273.1|94176.1|94278|94228|94281.8|94228.1|94219.9|94169.9|69
1654576360000|2022-06-07 04:32:40|94257.2|94207.2|94275.8|94225.8|94289.7|94227.7|94252.3|94166.2|68
1654576370000|2022-06-07 04:32:50|94254.8|94204.8|94247.8|94197.8|94298.1|94243.5|94247.8|94190.2|70
1654576380000|2022-06-07 04:33:00|94266.2|94216.2|94258|94208|94302.8|94230.9|94243.7|94193.3|73
1654576390000|2022-06-07 04:33:10|94273.3|94223.3|94278.1|94228.1|94290.8|94228.1|94242.9|94191.6|67
1654576400000|2022-06-07 04:33:20|94279.4|94229.4|94289.2|94239.2|94316.6|94266.6|94259.4|94206.4|58
1654576410000|2022-06-07 04:33:30|94289.1|94239.1|94293.4|94243.4|94323.7|94265.1|94289.1|94209.2|62
1654576420000|2022-06-07 04:33:40|94294.6|94244.6|94305.7|94255.7|94326.2|94270.4|94279.5|94214.3|64
1654576430000|2022-06-07 04:33:50|94305.5|94255.5|94310.5|94260.5|94332.1|94275|94283.8|94227|66
1654576440000|2022-06-07 04:34:00|94287.7|94237.7|94309.8|94259.8|94356|94281.3|94287.7|94225.7|71
1654576450000|2022-06-07 04:34:10|94309.4|94259.4|94309.9|94259.9|94334.3|94284.3|94285|94234.2|56
1654576460000|2022-06-07 04:34:20|94309.5|94259.5|94334.1|94284.1|94353.2|94287.8|94302.5|94225.3|60
1654576470000|2022-06-07 04:34:30|94344.1|94294.1|94346.9|94245.6|94346.9|94295.7|94293.7|94239.1|59
1654576480000|2022-06-07 04:34:40|94341.1|94245.5|94318.7|94268.7|94353.9|94270.8|94292.9|94230.5|52
1654576490000|2022-06-07 04:34:50|94340.7|94246.9|94328.5|94278.5|94340.7|94283.9|94295.3|94239.7|49
1654576500000|2022-06-07 04:35:00|94332.6|94282.6|94325.2|94275.2|94336.6|94286.6|94311.6|94261.6|49
1654576510000|2022-06-07 04:35:10|94311.8|94261.8|94327.4|94277.4|94335|94285|94311.8|94261.8|41
1654576520000|2022-06-07 04:35:20|94312.9|94262.9|94316.4|94266.4|94352.5|94289.4|94287.9|94229|53
1654576530000|2022-06-07 04:35:30|94299.5|94249.5|94321|94271|94358.6|94280.5|94293.9|94232.7|41
1654576540000|2022-06-07 04:35:40|94319.2|94269.2|94318.8|94268.8|94344.8|94290.1|94294|94244|48
1654576550000|2022-06-07 04:35:50|94336.8|94286.8|94318.8|94268.8|94353.2|94297.2|94315.4|94230.7|39
1654576560000|2022-06-07 04:36:00|94346.8|94296.8|94302.3|94252.3|94346.8|94296.8|94297.6|94241.1|59
1654576570000|2022-06-07 04:36:10|94286.1|94236.1|94279.7|94229.7|94343.6|94257.1|94277.5|94220|44
1654576580000|2022-06-07 04:36:20|94276.4|94226.4|94300.7|94250.7|94343.1|94265.7|94276.4|94208.5|44
1654576590000|2022-06-07 04:36:30|94300.6|94250.6|94317.3|94267.3|94340.2|94290.2|94300.6|94219.9|47
1654576600000|2022-06-07 04:36:40|94318.5|94268.5|94340.8|94245.9|94376.8|94292.7|94307.7|94232.3|60
1654576610000|2022-06-07 04:36:50|94316.4|94266.4|94354.2|94242|94356.2|94288.1|94316.4|94235.1|60
1654576620000|2022-06-07 04:37:00|94354.7|94242.6|94332.4|94282.4|94356.3|94291.3|94322.2|94229|59
1654576630000|2022-06-07 04:37:10|94354.7|94259.9|94358.1|94256.9|94366.4|94288.5|94317.4|94233.5|59
1654576640000|2022-06-07 04:37:20|94359.3|94254.3|94331.3|94281.3|94381.5|94304.7|94331.3|94245.6|50
1654576650000|2022-06-07 04:37:30|94353.4|94303.4|94350|94300|94385.4|94316.6|94335|94253.8|48
1654576660000|2022-06-07 04:37:40|94348.7|94298.7|94342.1|94292.1|94365.6|94310.8|94321.9|94250.3|48
1654576670000|2022-06-07 04:37:50|94365.4|94271.3|94361.1|94311.1|94382|94314|94317.3|94258.7|47
1654576680000|2022-06-07 04:38:00|94352.7|94302.7|94346.3|94296.3|94401.1|94332.8|94344.5|94260.8|71
1654576690000|2022-06-07 04:38:10|94368.6|94273.3|94341.3|94291.3|94375.3|94325.3|94341.3|94264.7|55
1654576700000|2022-06-07 04:38:20|94341.4|94291.4|94340.9|94290.9|94362.7|94312.7|94339.6|94266.5|39
1654576710000|2022-06-07 04:38:30|94364.1|94314.1|94336.7|94286.7|94364.1|94314.1|94313.2|94261|47
1654576720000|2022-06-07 04:38:40|94327.2|94277.2|94360.9|94310.9|94379.4|94312.2|94323.9|94248.2|58
1654576730000|2022-06-07 04:38:50|94362.2|94312.2|94358.3|94308.3|94404.3|94329|94331.5|94270|44
1654576740000|2022-06-07 04:39:00|94381.9|94280.7|94365.7|94315.7|94387.4|94321.3|94357.4|94279.6|52
1654576750000|2022-06-07 04:39:10|94365.9|94315.9|94364.9|94314.9|94383.6|94333.6|94360|94310|60
1654576760000|2022-06-07 04:39:20|94364.7|94314.7|94375.3|94325.3|94375.4|94325.4|94359.9|94309.9|56
1654576770000|2022-06-07 04:39:30|94380.4|94330.4|94386.5|94336.5|94393.3|94343.3|94363.4|94313.4|68
1654576780000|2022-06-07 04:39:40|94393.4|94343.4|94407.9|94357.9|94415.7|94365.7|94383.6|94333.6|69
1654576790000|2022-06-07 04:39:50|94407.7|94357.7|94403.8|94353.8|94418.1|94368.1|94403.3|94353.3|53
1654576800000|2022-06-07 04:40:00|94403.4|94353.4|94399.8|94349.8|94410.4|94360.4|94393.4|94343.4|62
1654576810000|2022-06-07 04:40:10|94399.7|94349.7|94392.5|94342.5|94399.7|94349.7|94382.5|94332.5|62
1654576820000|2022-06-07 04:40:20|94392.6|94342.6|94394.9|94344.9|94403.5|94353.5|94383.8|94333.8|59
1654576830000|2022-06-07 04:40:30|94403.2|94353.2|94401.6|94351.6|94408.6|94358.6|94397.1|94347.1|56
1654576840000|2022-06-07 04:40:40|94401.8|94351.8|94389.6|94339.6|94406.2|94356.2|94384.8|94334.8|57
1654576850000|2022-06-07 04:40:50|94388.3|94338.3|94369.8|94319.8|94388.3|94338.3|94360.6|94310.6|67
1654576860000|2022-06-07 04:41:00|94371.4|94321.4|94370.4|94320.4|94384.6|94334.6|94363.9|94313.9|63
1654576870000|2022-06-07 04:41:10|94370|94320|94382|94332|94385.8|94335.8|94365|94315|62
1654576880000|2022-06-07 04:41:20|94383.4|94333.4|94381.7|94331.7|94385.4|94335.4|94375.3|94325.3|52
1654576890000|2022-06-07 04:41:30|94379.2|94329.2|94374.5|94324.5|94383.2|94333.2|94372.3|94322.3|56
1654576900000|2022-06-07 04:41:40|94374.3|94324.3|94378.2|94328.2|94378.2|94328.2|94362.2|94312.2|54
1654576910000|2022-06-07 04:41:50|94378.4|94328.4|94376.7|94326.7|94379.3|94329.3|94362.9|94312.9|48
1654576920000|2022-06-07 04:42:00|94363.7|94313.7|94378.1|94328.1|94385.5|94335.5|94359.7|94309.7|64
1654576930000|2022-06-07 04:42:10|94385.4|94335.4|94377.8|94327.8|94386.4|94336.4|94374.7|94324.7|52
1654576940000|2022-06-07 04:42:20|94384.7|94334.7|94367.5|94317.5|94384.7|94334.7|94352.6|94302.6|52
1654576950000|2022-06-07 04:42:30|94355.9|94305.9|94385.1|94335.1|94385.1|94335.1|94354.4|94304.4|52
1654576960000|2022-06-07 04:42:40|94372.6|94322.6|94386.2|94336.2|94387.3|94337.3|94367.9|94317.9|54
1654576970000|2022-06-07 04:42:50|94373.2|94323.2|94386|94336|94393.2|94343.2|94372.8|94322.8|45
1654576980000|2022-06-07 04:43:00|94386.1|94336.1|94394.1|94344.1|94397.8|94347.8|94379.2|94329.2|63
1654576990000|2022-06-07 04:43:10|94381.8|94331.8|94364.4|94314.4|94393|94343|94364.4|94314.4|43
1654577000000|2022-06-07 04:43:20|94364|94314|94366|94316|94375.9|94325.9|94359.2|94309.2|50
1654577010000|2022-06-07 04:43:30|94365.3|94315.3|94389|94339|94390.1|94340.1|94363.8|94313.8|40
1654577020000|2022-06-07 04:43:40|94388.8|94338.8|94379.1|94329.1|94388.8|94338.8|94373|94323|48
1654577030000|2022-06-07 04:43:50|94379.2|94329.2|94380.2|94330.2|94388.9|94338.9|94375.9|94325.9|51
1654577040000|2022-06-07 04:44:00|94380.6|94330.6|94373.6|94323.6|94381.9|94331.9|94357.9|94307.9|65
1654577050000|2022-06-07 04:44:10|94373.1|94323.1|94380|94330|94380|94330|94357.8|94307.8|64
1654577060000|2022-06-07 04:44:20|94380.4|94330.4|94388.1|94338.1|94396.9|94346.9|94369.4|94319.4|61
1654577070000|2022-06-07 04:44:30|94388.2|94338.2|94389.1|94339.1|94399|94349|94384.4|94334.4|54
1654577080000|2022-06-07 04:44:40|94397.2|94347.2|94381.7|94331.7|94397.9|94347.9|94379.3|94329.3|51
1654577090000|2022-06-07 04:44:50|94369.5|94319.5|94380.4|94330.4|94381.7|94331.7|94367.9|94317.9|39
1654577100000|2022-06-07 04:45:00|94370.1|94320.1|94380.6|94330.6|94394.4|94344.4|94370.1|94320.1|70
1654577110000|2022-06-07 04:45:10|94380.4|94330.4|94417.9|94367.9|94417.9|94367.9|94378.7|94328.7|61
1654577120000|2022-06-07 04:45:20|94416.8|94366.8|94397.3|94347.3|94418.4|94368.4|94393.2|94343.2|69
1654577130000|2022-06-07 04:45:30|94394.2|94344.2|94388.1|94338.1|94400.7|94350.7|94386.4|94336.4|61
1654577140000|2022-06-07 04:45:40|94388.3|94338.3|94398.8|94348.8|94408.3|94358.3|94387.4|94337.4|68
1654577150000|2022-06-07 04:45:50|94398.7|94348.7|94400.4|94350.4|94409.9|94359.9|94393.8|94343.8|68
1654577160000|2022-06-07 04:46:00|94402.2|94352.2|94434.6|94384.6|94435.6|94385.6|94401.7|94351.7|70
1654577170000|2022-06-07 04:46:10|94438.5|94388.5|94437.8|94387.8|94448.8|94398.8|94434.4|94384.4|58
1654577180000|2022-06-07 04:46:20|94436.6|94386.6|94421.4|94371.4|94436.6|94386.6|94405|94355|63
1654577190000|2022-06-07 04:46:30|94406.7|94356.7|94416.4|94366.4|94425|94375|94406.7|94356.7|50
1654577200000|2022-06-07 04:46:40|94416|94366|94407.8|94357.8|94417.1|94367.1|94397.3|94347.3|56
1654577210000|2022-06-07 04:46:50|94404.9|94354.9|94414.5|94364.5|94424.5|94374.5|94404.4|94354.4|68
1654577220000|2022-06-07 04:47:00|94421.6|94371.6|94419.3|94369.3|94426.5|94376.5|94412|94362|50
1654577230000|2022-06-07 04:47:10|94425.8|94375.8|94397|94347|94427.6|94377.6|94397|94347|54
1654577240000|2022-06-07 04:47:20|94398.4|94348.4|94391.8|94341.8|94408.5|94358.5|94391.8|94341.8|49
1654577250000|2022-06-07 04:47:30|94402.6|94352.6|94421.1|94371.1|94425.5|94375.5|94391.8|94341.8|50
1654577260000|2022-06-07 04:47:40|94420|94370|94425.1|94375.1|94428.5|94378.5|94410.7|94360.7|54
1654577270000|2022-06-07 04:47:50|94418.1|94368.1|94406.4|94356.4|94427.4|94377.4|94403.1|94353.1|49
1654577280000|2022-06-07 04:48:00|94406.5|94356.5|94411|94361|94424.9|94374.9|94406|94356|44
1654577290000|2022-06-07 04:48:10|94413.4|94363.4|94416.8|94366.8|94425|94375|94410.8|94360.8|42
1654577300000|2022-06-07 04:48:20|94416.7|94366.7|94426.8|94376.8|94429|94379|94414.5|94364.5|44
1654577310000|2022-06-07 04:48:30|94425.8|94375.8|94429.3|94379.3|94432.3|94382.3|94423.9|94373.9|42
1654577320000|2022-06-07 04:48:40|94429.2|94379.2|94407|94357|94429.3|94379.3|94399.6|94349.6|58
1654577330000|2022-06-07 04:48:50|94397.7|94347.7|94411.1|94361.1|94411.3|94361.3|94392.3|94342.3|57
1654577340000|2022-06-07 04:49:00|94401.8|94351.8|94413.1|94363.1|94413.1|94363.1|94400|94350|49
1654577350000|2022-06-07 04:49:10|94404.1|94354.1|94417.5|94367.5|94425.2|94375.2|94404.1|94354.1|57
1654577360000|2022-06-07 04:49:20|94424|94374|94414.8|94364.8|94424.8|94374.8|94412.9|94362.9|49
1654577370000|2022-06-07 04:49:30|94418.7|94368.7|94405.5|94355.5|94419.1|94369.1|94403.2|94353.2|43
1654577380000|2022-06-07 04:49:40|94413.6|94363.6|94408.4|94358.4|94415.9|94365.9|94402.3|94352.3|46
1654577390000|2022-06-07 04:49:50|94412.2|94362.2|94427.2|94377.2|94432.1|94382.1|94407.9|94357.9|64
1654577400000|2022-06-07 04:50:00|94422.4|94372.4|94431|94381|94431|94381|94422.3|94372.3|52
1654577410000|2022-06-07 04:50:10|94423.9|94373.9|94419.8|94369.8|94431.9|94381.9|94416.1|94366.1|51
1654577420000|2022-06-07 04:50:20|94420.7|94370.7|94414.1|94364.1|94422.4|94372.4|94407.5|94357.5|52
1654577430000|2022-06-07 04:50:30|94414.9|94364.9|94411.7|94361.7|94421.1|94371.1|94410.2|94360.2|45
1654577440000|2022-06-07 04:50:40|94411.6|94361.6|94416.7|94366.7|94423.9|94373.9|94408.1|94358.1|42
1654577450000|2022-06-07 04:50:50|94417.5|94367.5|94419.2|94369.2|94423|94373|94415|94365|45
1654577460000|2022-06-07 04:51:00|94420.4|94370.4|94425.5|94375.5|94432.3|94382.3|94415.4|94365.4|56
1654577470000|2022-06-07 04:51:10|94414.9|94364.9|94421.8|94371.8|94425.8|94375.8|94411.1|94361.1|43
1654577480000|2022-06-07 04:51:20|94409.8|94359.8|94417|94367|94422|94372|94409.1|94359.1|56
1654577490000|2022-06-07 04:51:30|94410.6|94360.6|94417.1|94367.1|94429.2|94379.2|94409.7|94359.7|46
1654577500000|2022-06-07 04:51:40|94422.1|94372.1|94416.1|94366.1|94422.1|94372.1|94410.5|94360.5|51
1654577510000|2022-06-07 04:51:50|94411.7|94361.7|94402.3|94352.3|94415.3|94365.3|94402|94352|48
1654577520000|2022-06-07 04:52:00|94402.2|94352.2|94402.4|94352.4|94411.6|94361.6|94400.6|94350.6|39
1654577530000|2022-06-07 04:52:10|94411|94361|94417.3|94367.3|94417.3|94367.3|94401.7|94351.7|32
1654577540000|2022-06-07 04:52:20|94411.8|94361.8|94405.7|94355.7|94414.3|94364.3|94399.8|94349.8|43
1654577550000|2022-06-07 04:52:30|94410.6|94360.6|94403.3|94353.3|94414.9|94364.9|94396.9|94346.9|43
1654577560000|2022-06-07 04:52:40|94401.7|94351.7|94389.7|94339.7|94404.4|94354.4|94382|94332|52
1654577570000|2022-06-07 04:52:50|94389.5|94339.5|94383.9|94333.9|94395.4|94345.4|94377.5|94327.5|53
1654577580000|2022-06-07 04:53:00|94384.1|94334.1|94391.2|94341.2|94392.3|94342.3|94376.4|94326.4|41
1654577590000|2022-06-07 04:53:10|94392|94342|94387.7|94337.7|94395.1|94345.1|94383.6|94333.6|49
1654577600000|2022-06-07 04:53:20|94388.2|94338.2|94369.7|94319.7|94392.5|94342.5|94367.3|94317.3|65
1654577610000|2022-06-07 04:53:30|94374.2|94324.2|94370.2|94320.2|94374.2|94324.2|94354.2|94304.2|49
1654577620000|2022-06-07 04:53:40|94362.4|94312.4|94360.4|94310.4|94371.2|94321.2|94360|94310|49
1654577630000|2022-06-07 04:53:50|94369.7|94319.7|94386|94336|94387.5|94337.5|94361.8|94311.8|50
1654577640000|2022-06-07 04:54:00|94385.8|94335.8|94388.5|94338.5|94388.7|94338.7|94383.2|94333.2|40
1654577650000|2022-06-07 04:54:10|94383.8|94333.8|94373.5|94323.5|94390.8|94340.8|94373.5|94323.5|43
1654577660000|2022-06-07 04:54:20|94384.7|94334.7|94371.7|94321.7|94385.1|94335.1|94371.7|94321.7|41
1654577670000|2022-06-07 04:54:30|94383.7|94333.7|94371|94321|94384.3|94334.3|94364.6|94314.6|43
1654577680000|2022-06-07 04:54:40|94370.8|94320.8|94367.7|94317.7|94374.6|94324.6|94362.4|94312.4|55
1654577690000|2022-06-07 04:54:50|94371.1|94321.1|94370.5|94320.5|94372.7|94322.7|94363.5|94313.5|46
1654577700000|2022-06-07 04:55:00|94367.4|94317.4|94357.7|94307.7|94368.9|94318.9|94354.6|94304.6|51
1654577710000|2022-06-07 04:55:10|94359.4|94309.4|94361.3|94311.3|94369.4|94319.4|94359.2|94309.2|43
1654577720000|2022-06-07 04:55:20|94362.1|94312.1|94368.1|94318.1|94368.1|94318.1|94346.2|94296.2|43
1654577730000|2022-06-07 04:55:30|94368|94318|94358.9|94308.9|94368|94318|94358.7|94308.7|49
1654577740000|2022-06-07 04:55:40|94358.8|94308.8|94356|94306|94361.5|94311.5|94352.8|94302.8|52
1654577750000|2022-06-07 04:55:50|94352.9|94302.9|94345.5|94295.5|94356.7|94306.7|94344.8|94294.8|53
1654577760000|2022-06-07 04:56:00|94345.3|94295.3|94346.9|94296.9|94354.3|94304.3|94343.9|94293.9|52
1654577770000|2022-06-07 04:56:10|94353.8|94303.8|94356.8|94306.8|94357|94307|94344.2|94294.2|46
1654577780000|2022-06-07 04:56:20|94352.3|94302.3|94358.6|94308.6|94359.2|94309.2|94352.3|94302.3|49
1654577790000|2022-06-07 04:56:30|94359.1|94309.1|94356.3|94306.3|94359.2|94309.2|94351.6|94301.6|41
1654577800000|2022-06-07 04:56:40|94352.7|94302.7|94352.5|94302.5|94354.7|94304.7|94342.6|94292.6|54
1654577810000|2022-06-07 04:56:50|94342.8|94292.8|94350.4|94300.4|94351.1|94301.1|94341|94291|56
1654577820000|2022-06-07 04:57:00|94342.7|94292.7|94354|94304|94356.3|94306.3|94341.8|94291.8|47
1654577830000|2022-06-07 04:57:10|94354.2|94304.2|94355.5|94305.5|94359.4|94309.4|94351.3|94301.3|41
1654577840000|2022-06-07 04:57:20|94355.2|94305.2|94341.5|94291.5|94356.1|94306.1|94333.6|94283.6|46
1654577850000|2022-06-07 04:57:30|94340.5|94290.5|94345.8|94295.8|94348.3|94298.3|94335.7|94285.7|47
1654577860000|2022-06-07 04:57:40|94346.8|94296.8|94360.7|94310.7|94362.7|94312.7|94344.1|94294.1|61
1654577870000|2022-06-07 04:57:50|94362.3|94312.3|94373.5|94323.5|94373.5|94323.5|94361.5|94311.5|46
1654577880000|2022-06-07 04:58:00|94374.3|94324.3|94373.2|94323.2|94375.8|94325.8|94370.5|94320.5|53
1654577890000|2022-06-07 04:58:10|94376.8|94326.8|94360.7|94310.7|94376.8|94326.8|94360.3|94310.3|51
1654577900000|2022-06-07 04:58:20|94360.1|94310.1|94353.4|94303.4|94364.5|94314.5|94345.7|94295.7|59
1654577910000|2022-06-07 04:58:30|94359.9|94309.9|94362.4|94312.4|94362.4|94312.4|94349.8|94299.8|43
1654577920000|2022-06-07 04:58:40|94359.7|94309.7|94352.7|94302.7|94362.9|94312.9|94349|94299|58
1654577930000|2022-06-07 04:58:50|94349.7|94299.7|94354|94304|94356.4|94306.4|94349.3|94299.3|43
1654577940000|2022-06-07 04:59:00|94351.1|94301.1|94351.5|94301.5|94359.7|94309.7|94346.4|94296.4|62
1654577950000|2022-06-07 04:59:10|94359.6|94309.6|94367.3|94317.3|94367.5|94317.5|94349.8|94299.8|53
1654577960000|2022-06-07 04:59:20|94358.3|94308.3|94369.3|94319.3|94376.8|94326.8|94358.3|94308.3|57
1654577970000|2022-06-07 04:59:30|94376.4|94326.4|94378.5|94328.5|94379.5|94329.5|94371.2|94321.2|35
1654577980000|2022-06-07 04:59:40|94379|94329|94382.4|94332.4|94392.7|94342.7|94376.5|94326.5|56
1654577990000|2022-06-07 04:59:50|94387.2|94337.2|94403.2|94353.2|94404.9|94354.9|94386.4|94336.4|60
1654578000000|2022-06-07 05:00:00|94397.6|94347.6|94408.2|94358.2|94411.6|94361.6|94396.6|94346.6|68
1654578010000|2022-06-07 05:00:10|94407.8|94357.8|94411.9|94361.9|94415.5|94365.5|94403.7|94353.7|60
1654578020000|2022-06-07 05:00:20|94408.4|94358.4|94399.7|94349.7|94408.4|94358.4|94394.9|94344.9|71
1654578030000|2022-06-07 05:00:30|94400|94350|94390.9|94340.9|94404|94354|94390.9|94340.9|68
1654578040000|2022-06-07 05:00:40|94395.4|94345.4|94402.7|94352.7|94405.7|94355.7|94389.7|94339.7|57
1654578050000|2022-06-07 05:00:50|94404.3|94354.3|94389.6|94339.6|94405.6|94355.6|94389|94339|67
1654578060000|2022-06-07 05:01:00|94391.1|94341.1|94401.7|94351.7|94405.4|94355.4|94391.1|94341.1|63
1654578070000|2022-06-07 05:01:10|94396.2|94346.2|94409.5|94359.5|94413.4|94363.4|94396.2|94346.2|61
1654578080000|2022-06-07 05:01:20|94410.1|94360.1|94407.5|94357.5|94415.8|94365.8|94401.3|94351.3|62
1654578090000|2022-06-07 05:01:30|94407.4|94357.4|94401.7|94351.7|94407.6|94357.6|94397.3|94347.3|60
1654578100000|2022-06-07 05:01:40|94402.1|94352.1|94413.9|94363.9|94417.8|94367.8|94394.7|94344.7|67
1654578110000|2022-06-07 05:01:50|94420.4|94370.4|94417.4|94367.4|94420.4|94370.4|94412|94362|62
1654578120000|2022-06-07 05:02:00|94416.2|94366.2|94419.8|94369.8|94430.7|94380.7|94414.3|94364.3|73
1654578130000|2022-06-07 05:02:10|94419.3|94369.3|94403.2|94353.2|94420.2|94370.2|94399.1|94349.1|56
1654578140000|2022-06-07 05:02:20|94402.5|94352.5|94406|94356|94412.6|94362.6|94398.9|94348.9|61
1654578150000|2022-06-07 05:02:30|94406.7|94356.7|94413.9|94363.9|94415.1|94365.1|94402.4|94352.4|59
1654578160000|2022-06-07 05:02:40|94411|94361|94413.7|94363.7|94414.9|94364.9|94408.2|94358.2|61
1654578170000|2022-06-07 05:02:50|94413.8|94363.8|94394.2|94344.2|94415|94365|94391.2|94341.2|57
1654578180000|2022-06-07 05:03:00|94397.4|94347.4|94397.6|94347.6|94404.8|94354.8|94394.3|94344.3|68
1654578190000|2022-06-07 05:03:10|94398.7|94348.7|94405.2|94355.2|94405.7|94355.7|94397.5|94347.5|54
1654578200000|2022-06-07 05:03:20|94405.3|94355.3|94403|94353|94408.3|94358.3|94399.8|94349.8|49
1654578210000|2022-06-07 05:03:30|94401.8|94351.8|94401.8|94351.8|94409.8|94359.8|94401.2|94351.2|49
1654578220000|2022-06-07 05:03:40|94402|94352|94394.5|94344.5|94407.2|94357.2|94390|94340|55
1654578230000|2022-06-07 05:03:50|94394.6|94344.6|94395.3|94345.3|94395.8|94345.8|94390.3|94340.3|59
1654578240000|2022-06-07 05:04:00|94395.4|94345.4|94396.2|94346.2|94396.6|94346.6|94392.4|94342.4|48
1654578250000|2022-06-07 05:04:10|94400.2|94350.2|94401.1|94351.1|94402.2|94352.2|94395.3|94345.3|45
1654578260000|2022-06-07 05:04:20|94401.8|94351.8|94407.1|94357.1|94407.9|94357.9|94396.5|94346.5|57
1654578270000|2022-06-07 05:04:30|94407.7|94357.7|94399.7|94349.7|94408.9|94358.9|94397.2|94347.2|63
1654578280000|2022-06-07 05:04:40|94399.8|94349.8|94396.4|94346.4|94403.2|94353.2|94395.5|94345.5|61
1654578290000|2022-06-07 05:04:50|94396.3|94346.3|94402|94352|94405.5|94355.5|94394.8|94344.8|51
1654578300000|2022-06-07 05:05:00|94399.3|94349.3|94418.9|94368.9|94419.4|94369.4|94399.3|94349.3|66
1654578310000|2022-06-07 05:05:10|94421.8|94371.8|94437|94387|94439.6|94389.6|94420.4|94370.4|71
1654578320000|2022-06-07 05:05:20|94435.7|94385.7|94432.9|94382.9|94437.6|94387.6|94432.3|94382.3|55
1654578330000|2022-06-07 05:05:30|94434.7|94384.7|94443.5|94393.5|94443.9|94393.9|94432.5|94382.5|66
1654578340000|2022-06-07 05:05:40|94443.6|94393.6|94452.8|94402.8|94456.3|94406.3|94442.8|94392.8|75
1654578350000|2022-06-07 05:05:50|94452.1|94402.1|94452.9|94402.9|94456.3|94406.3|94448.9|94398.9|60
1654578360000|2022-06-07 05:06:00|94453|94403|94455.1|94405.1|94465.3|94415.3|94450.9|94400.9|64
1654578370000|2022-06-07 05:06:10|94453.6|94403.6|94468.9|94418.9|94471.2|94421.2|94448|94398|61
1654578380000|2022-06-07 05:06:20|94466.8|94416.8|94466.6|94416.6|94473.6|94423.6|94454.2|94404.2|69
1654578390000|2022-06-07 05:06:30|94461.1|94411.1|94474.1|94424.1|94481.2|94431.2|94460.7|94410.7|66
1654578400000|2022-06-07 05:06:40|94474.6|94424.6|94483|94433|94496.7|94446.7|94474.4|94424.4|68
1654578410000|2022-06-07 05:06:50|94482.9|94432.9|94505.1|94455.1|94506.5|94456.5|94475.8|94425.8|70
1654578420000|2022-06-07 05:07:00|94504.9|94454.9|94545.3|94495.3|94545.3|94495.3|94503.2|94453.2|67
1654578430000|2022-06-07 05:07:10|94550.9|94500.9|94518.9|94468.9|94550.9|94500.9|94508.6|94458.6|75
1654578440000|2022-06-07 05:07:20|94514.4|94464.4|94491.6|94441.6|94514.4|94464.4|94489.9|94439.9|71
1654578450000|2022-06-07 05:07:30|94487.4|94437.4|94474.7|94424.7|94495.2|94445.2|94471.7|94421.7|72
1654578460000|2022-06-07 05:07:40|94471|94421|94474.6|94424.6|94486.7|94436.7|94467.9|94417.9|67
1654578470000|2022-06-07 05:07:50|94476.3|94426.3|94474.5|94424.5|94479.5|94429.5|94469.3|94419.3|65
1654578480000|2022-06-07 05:08:00|94474.6|94424.6|94466.5|94416.5|94479|94429|94462.1|94412.1|62
1654578490000|2022-06-07 05:08:10|94474.1|94424.1|94465.9|94415.9|94475.5|94425.5|94465.1|94415.1|60
1654578500000|2022-06-07 05:08:20|94465.7|94415.7|94460.5|94410.5|94473.4|94423.4|94458.3|94408.3|55
1654578510000|2022-06-07 05:08:30|94469|94419|94449.1|94399.1|94469|94419|94448.7|94398.7|63
1654578520000|2022-06-07 05:08:40|94451.3|94401.3|94448|94398|94457|94407|94447.3|94397.3|61
1654578530000|2022-06-07 05:08:50|94445.3|94395.3|94444.4|94394.4|94447.5|94397.5|94439.5|94389.5|61
1654578540000|2022-06-07 05:09:00|94443.6|94393.6|94441.6|94391.6|94447.8|94397.8|94439.1|94389.1|53
1654578550000|2022-06-07 05:09:10|94441.3|94391.3|94436|94386|94441.7|94391.7|94434.8|94384.8|55
1654578560000|2022-06-07 05:09:20|94435.5|94385.5|94429.9|94379.9|94439.4|94389.4|94426.2|94376.2|53
1654578570000|2022-06-07 05:09:30|94430.9|94380.9|94427.7|94377.7|94433.8|94383.8|94425.4|94375.4|58
1654578580000|2022-06-07 05:09:40|94429.2|94379.2|94449.7|94399.7|94450|94400|94425.9|94375.9|58
1654578590000|2022-06-07 05:09:50|94444.5|94394.5|94438.5|94388.5|94451.2|94401.2|94438.2|94388.2|59
1654578600000|2022-06-07 05:10:00|94438.4|94388.4|94464.8|94414.8|94466.7|94416.7|94438.4|94388.4|73
1654578610000|2022-06-07 05:10:10|94461.2|94411.2|94461.7|94411.7|94465.4|94415.4|94456.6|94406.6|63
1654578620000|2022-06-07 05:10:20|94462.1|94412.1|94465.8|94415.8|94470.5|94420.5|94457.2|94407.2|62
1654578630000|2022-06-07 05:10:30|94465.1|94415.1|94471|94421|94474.9|94424.9|94457.3|94407.3|74
1654578640000|2022-06-07 05:10:40|94476.5|94426.5|94464.6|94414.6|94476.5|94426.5|94464.6|94414.6|62
1654578650000|2022-06-07 05:10:50|94475.9|94425.9|94478.7|94428.7|94484|94434|94464.2|94414.2|72
1654578660000|2022-06-07 05:11:00|94476.9|94426.9|94478.6|94428.6|94481.7|94431.7|94469.4|94419.4|74
1654578670000|2022-06-07 05:11:10|94479|94429|94481.1|94431.1|94482.9|94432.9|94477.5|94427.5|63
1654578680000|2022-06-07 05:11:20|94481|94431|94456.7|94406.7|94481.2|94431.2|94456.7|94406.7|62
1654578690000|2022-06-07 05:11:30|94456.9|94406.9|94445.3|94395.3|94456.9|94406.9|94441.7|94391.7|72
1654578700000|2022-06-07 05:11:40|94445.4|94395.4|94445.4|94395.4|94448.1|94398.1|94442.6|94392.6|59
1654578710000|2022-06-07 05:11:50|94444.3|94394.3|94447.5|94397.5|94447.5|94397.5|94441.6|94391.6|52
1654578720000|2022-06-07 05:12:00|94445.4|94395.4|94449.4|94399.4|94456.7|94406.7|94445.2|94395.2|58
1654578730000|2022-06-07 05:12:10|94449.5|94399.5|94449.3|94399.3|94459.1|94409.1|94448.7|94398.7|51
1654578740000|2022-06-07 05:12:20|94447.9|94397.9|94452.5|94402.5|94456.1|94406.1|94445.4|94395.4|63
1654578750000|2022-06-07 05:12:30|94447.2|94397.2|94462|94412|94462|94412|94446.7|94396.7|69
1654578760000|2022-06-07 05:12:40|94460.2|94410.2|94460.7|94410.7|94462.6|94412.6|94456|94406|58
1654578770000|2022-06-07 05:12:50|94457.1|94407.1|94467|94417|94473.1|94423.1|94457.1|94407.1|50
1654578780000|2022-06-07 05:13:00|94471.4|94421.4|94474.1|94424.1|94474.1|94424.1|94465|94415|51
1654578790000|2022-06-07 05:13:10|94474.3|94424.3|94461.1|94411.1|94475.4|94425.4|94460.6|94410.6|51
1654578800000|2022-06-07 05:13:20|94461|94411|94462.4|94412.4|94467.4|94417.4|94458.7|94408.7|49
1654578810000|2022-06-07 05:13:30|94464.9|94414.9|94480.6|94430.6|94485.2|94435.2|94464.9|94414.9|61
1654578820000|2022-06-07 05:13:40|94478.8|94428.8|94481|94431|94483.8|94433.8|94472.9|94422.9|58
1654578830000|2022-06-07 05:13:50|94480.2|94430.2|94473.9|94423.9|94481.9|94431.9|94469.8|94419.8|52
1654578840000|2022-06-07 05:14:00|94474|94424|94460.9|94410.9|94474.7|94424.7|94456.1|94406.1|59
1654578850000|2022-06-07 05:14:10|94460.8|94410.8|94466.2|94416.2|94467.4|94417.4|94454.1|94404.1|60
1654578860000|2022-06-07 05:14:20|94466.7|94416.7|94468.4|94418.4|94473.2|94423.2|94460.1|94410.1|52
1654578870000|2022-06-07 05:14:30|94473.2|94423.2|94473.8|94423.8|94480.4|94430.4|94468.1|94418.1|49
1654578880000|2022-06-07 05:14:40|94479.7|94429.7|94453.6|94403.6|94481.4|94431.4|94446.5|94396.5|56
1654578890000|2022-06-07 05:14:50|94446.3|94396.3|94449|94399|94454.5|94404.5|94446.3|94396.3|46
1654578900000|2022-06-07 05:15:00|94447.1|94397.1|94449.7|94399.7|94452.3|94402.3|94443|94393|50
1654578910000|2022-06-07 05:15:10|94446.1|94396.1|94443.6|94393.6|94453.8|94403.8|94443.6|94393.6|56
1654578920000|2022-06-07 05:15:20|94450.8|94400.8|94450.2|94400.2|94450.8|94400.8|94434|94384|61
1654578930000|2022-06-07 05:15:30|94449.1|94399.1|94438.3|94388.3|94455.7|94405.7|94438.3|94388.3|58
1654578940000|2022-06-07 05:15:40|94438|94388|94445.4|94395.4|94449.6|94399.6|94436.6|94386.6|53
1654578950000|2022-06-07 05:15:50|94445.5|94395.5|94456.8|94406.8|94456.8|94406.8|94443|94393|50
1654578960000|2022-06-07 05:16:00|94457.7|94407.7|94462.8|94412.8|94463.8|94413.8|94453|94403|48
1654578970000|2022-06-07 05:16:10|94458.3|94408.3|94453.7|94403.7|94459.6|94409.6|94452.6|94402.6|39
1654578980000|2022-06-07 05:16:20|94453.8|94403.8|94438.2|94388.2|94453.8|94403.8|94435.7|94385.7|48
1654578990000|2022-06-07 05:16:30|94437.8|94387.8|94443.7|94393.7|94443.7|94393.7|94431.4|94381.4|46
1654579000000|2022-06-07 05:16:40|94443.6|94393.6|94445.9|94395.9|94451.9|94401.9|94440.4|94390.4|43
1654579010000|2022-06-07 05:16:50|94452|94402|94445.9|94395.9|94456.4|94406.4|94445.3|94395.3|34
1654579020000|2022-06-07 05:17:00|94455.6|94405.6|94441.1|94391.1|94461|94411|94441.1|94391.1|56
1654579030000|2022-06-07 05:17:10|94447.7|94397.7|94437.4|94387.4|94449.3|94399.3|94435.3|94385.3|55
1654579040000|2022-06-07 05:17:20|94437.7|94387.7|94444|94394|94448.3|94398.3|94436|94386|54
1654579050000|2022-06-07 05:17:30|94447.8|94397.8|94449.8|94399.8|94452.9|94402.9|94443.4|94393.4|50
1654579060000|2022-06-07 05:17:40|94443.6|94393.6|94465|94415|94467.6|94417.6|94442|94392|63
1654579070000|2022-06-07 05:17:50|94465.1|94415.1|94455.1|94405.1|94468.5|94418.5|94455.1|94405.1|51
1654579080000|2022-06-07 05:18:00|94459.2|94409.2|94458.4|94408.4|94462.1|94412.1|94458.1|94408.1|39
1654579090000|2022-06-07 05:18:10|94459.3|94409.3|94463.9|94413.9|94470.1|94420.1|94456.1|94406.1|47
1654579100000|2022-06-07 05:18:20|94465.4|94415.4|94472.9|94422.9|94477.9|94427.9|94465|94415|47
1654579110000|2022-06-07 05:18:30|94472.2|94422.2|94473|94423|94477.5|94427.5|94465.9|94415.9|36
1654579120000|2022-06-07 05:18:40|94470|94420|94463.4|94413.4|94475.6|94425.6|94459.8|94409.8|50
1654579130000|2022-06-07 05:18:50|94465.7|94415.7|94466.3|94416.3|94468.7|94425.4|94450.4|94405.6|45
1654579140000|2022-06-07 05:19:00|94461.8|94411.8|94467.5|94417.5|94477.5|94427.5|94460.4|94410.4|42
1654579150000|2022-06-07 05:19:10|94466.8|94416.8|94449.5|94399.5|94473.5|94423.5|94449.5|94399.5|69
1654579160000|2022-06-07 05:19:20|94452.5|94402.5|94458.5|94408.5|94459.8|94409.8|94447|94397|43
1654579170000|2022-06-07 05:19:30|94458.7|94408.7|94448|94398|94459.1|94409.1|94447.7|94397.7|47
1654579180000|2022-06-07 05:19:40|94450.7|94400.7|94443.5|94393.5|94451.7|94401.7|94441.4|94391.4|61
1654579190000|2022-06-07 05:19:50|94449.3|94399.3|94463.9|94413.9|94466.4|94416.4|94440.4|94390.4|58
1654579200000|2022-06-07 05:20:00|94463.6|94413.6|94462.3|94412.3|94466.4|94416.4|94454.4|94404.4|59
1654579210000|2022-06-07 05:20:10|94462.6|94412.6|94460.5|94410.5|94470.1|94420.1|94455.1|94405.1|58
1654579220000|2022-06-07 05:20:20|94455.4|94405.4|94451.8|94401.8|94457.8|94407.8|94451.8|94401.8|43
1654579230000|2022-06-07 05:20:30|94451.5|94401.5|94456.8|94406.8|94460.2|94410.2|94450.8|94400.8|58
1654579240000|2022-06-07 05:20:40|94455.4|94405.4|94461.3|94411.3|94466.9|94416.9|94452.7|94402.7|56
1654579250000|2022-06-07 05:20:50|94461.7|94411.7|94456.4|94406.4|94467.1|94417.1|94455.3|94405.3|59
1654579260000|2022-06-07 05:21:00|94455.7|94405.7|94457.5|94407.5|94464.9|94414.9|94453.5|94403.5|61
1654579270000|2022-06-07 05:21:10|94458.3|94408.3|94455.2|94405.2|94466.7|94416.7|94453.4|94403.4|58
1654579280000|2022-06-07 05:21:20|94451.2|94401.2|94454.8|94404.8|94455.5|94405.5|94447.4|94397.4|58
1654579290000|2022-06-07 05:21:30|94449.8|94399.8|94467.4|94417.4|94469|94419|94449.3|94399.3|55
1654579300000|2022-06-07 05:21:40|94460.9|94410.9|94468.5|94418.5|94470.9|94420.9|94460.9|94410.9|48
1654579310000|2022-06-07 05:21:50|94468.6|94418.6|94457.1|94407.1|94470|94420|94456.3|94406.3|36
1654579320000|2022-06-07 05:22:00|94457.4|94407.4|94459.5|94409.5|94463.2|94413.2|94454|94404|48
1654579330000|2022-06-07 05:22:10|94462.2|94412.2|94464.8|94414.8|94466.1|94416.1|94449|94399|34
1654579340000|2022-06-07 05:22:20|94463.3|94413.3|94464.9|94414.9|94469.6|94419.6|94457|94407|42
1654579350000|2022-06-07 05:22:30|94458.2|94408.2|94462.4|94412.4|94468|94418|94455|94405|42
1654579360000|2022-06-07 05:22:40|94455.8|94405.8|94471.4|94421.4|94471.4|94421.4|94450|94400|57
1654579370000|2022-06-07 05:22:50|94471.8|94421.8|94472.8|94422.8|94476.1|94426.1|94470.5|94420.5|46
1654579380000|2022-06-07 05:23:00|94472.5|94422.5|94478.6|94428.6|94481.3|94431.3|94470.3|94420.3|48
1654579390000|2022-06-07 05:23:10|94479.7|94429.7|94480.2|94430.2|94480.2|94430.2|94474|94424|45
1654579400000|2022-06-07 05:23:20|94480.3|94430.3|94476.8|94426.8|94484.2|94434.2|94475.6|94425.6|54
1654579410000|2022-06-07 05:23:30|94477.4|94427.4|94478.8|94428.8|94482.2|94432.2|94471.7|94421.7|48
1654579420000|2022-06-07 05:23:40|94473.5|94423.5|94481.3|94431.3|94482.7|94432.7|94473.5|94423.5|43
1654579430000|2022-06-07 05:23:50|94477.3|94427.3|94499.9|94449.9|94509.6|94459.6|94469.2|94419.2|58
1654579440000|2022-06-07 05:24:00|94499.7|94449.7|94497|94447|94505.3|94455.3|94496|94446|58
1654579450000|2022-06-07 05:24:10|94503.1|94453.1|94491.4|94441.4|94505.1|94455.1|94491.4|94441.4|54
1654579460000|2022-06-07 05:24:20|94491.6|94441.6|94490.7|94440.7|94496.9|94446.9|94490.7|94440.7|47
1654579470000|2022-06-07 05:24:30|94491|94441|94495.9|94445.9|94505.4|94455.4|94491|94441|47
1654579480000|2022-06-07 05:24:40|94497.6|94447.6|94506.3|94456.3|94509.1|94459.1|94496.2|94446.2|56
1654579490000|2022-06-07 05:24:50|94502.1|94452.1|94513.5|94463.5|94515|94465|94501.6|94451.6|56
1654579500000|2022-06-07 05:25:00|94507.4|94457.4|94505.3|94455.3|94517.4|94467.4|94503.2|94453.2|67
1654579510000|2022-06-07 05:25:10|94507.3|94457.3|94507|94457|94511.9|94461.9|94503.4|94453.4|50
1654579520000|2022-06-07 05:25:20|94507.3|94457.3|94525.7|94475.7|94527.6|94477.6|94505.9|94455.9|62
1654579530000|2022-06-07 05:25:30|94522.6|94472.6|94531.8|94481.8|94533|94483|94517.7|94467.7|64
1654579540000|2022-06-07 05:25:40|94530|94480|94529.3|94479.3|94532.5|94482.5|94522.3|94472.3|60
1654579550000|2022-06-07 05:25:50|94530.4|94480.4|94541.3|94491.3|94541.6|94491.6|94513.1|94463.1|63
1654579560000|2022-06-07 05:26:00|94533.4|94483.4|94544.5|94494.5|94545.6|94495.6|94531.5|94481.5|64
1654579570000|2022-06-07 05:26:10|94541.4|94491.4|94568.2|94518.2|94570|94520|94541.4|94491.4|63
1654579580000|2022-06-07 05:26:20|94569.4|94519.4|94569.8|94519.8|94571.5|94521.5|94553.7|94503.7|61
1654579590000|2022-06-07 05:26:30|94565|94515|94561.3|94511.3|94573.9|94523.9|94560.7|94510.7|59
1654579600000|2022-06-07 05:26:40|94561.2|94511.2|94550.8|94500.8|94565.1|94515.1|94539.5|94489.5|62
1654579610000|2022-06-07 05:26:50|94557.7|94507.7|94557.6|94507.6|94562.4|94512.4|94550.8|94500.8|61
1654579620000|2022-06-07 05:27:00|94562.2|94512.2|94574.8|94524.8|94579.4|94529.4|94554.3|94504.3|54
1654579630000|2022-06-07 05:27:10|94574.7|94524.7|94566.6|94516.6|94578.9|94528.9|94565.1|94515.1|49
1654579640000|2022-06-07 05:27:20|94566.8|94516.8|94559.1|94509.1|94570.5|94520.5|94556.3|94506.3|46
1654579650000|2022-06-07 05:27:30|94558.8|94508.8|94556.2|94506.2|94565.5|94515.5|94552.1|94502.1|59
1654579660000|2022-06-07 05:27:40|94556.6|94506.6|94573.1|94523.1|94573.1|94523.1|94554.2|94504.2|64
1654579670000|2022-06-07 05:27:50|94573.2|94523.2|94575.7|94525.7|94576.4|94526.4|94567.8|94517.8|51
1654579680000|2022-06-07 05:28:00|94574.5|94524.5|94573.6|94523.6|94581|94531|94568.3|94518.3|56
1654579690000|2022-06-07 05:28:10|94572.4|94522.4|94571.7|94521.7|94579.6|94529.6|94563|94513|56
1654579700000|2022-06-07 05:28:20|94565|94515|94570.8|94520.8|94580.6|94530.6|94563.8|94513.8|54
1654579710000|2022-06-07 05:28:30|94579.3|94529.3|94592.8|94542.8|94592.8|94542.8|94574.7|94524.7|54
1654579720000|2022-06-07 05:28:40|94582.8|94532.8|94584.2|94534.2|94591.9|94541.9|94577.6|94527.6|46
1654579730000|2022-06-07 05:28:50|94584|94534|94585.3|94535.3|94586.9|94536.9|94577.5|94527.5|47
1654579740000|2022-06-07 05:29:00|94580.1|94530.1|94567.2|94517.2|94586|94536|94567.2|94517.2|49
1654579750000|2022-06-07 05:29:10|94573.2|94523.2|94578.2|94528.2|94583.1|94533.1|94567.1|94517.1|62
1654579760000|2022-06-07 05:29:20|94582.2|94532.2|94584.4|94534.4|94591.2|94541.2|94575.2|94525.2|49
1654579770000|2022-06-07 05:29:30|94592.7|94542.7|94583.9|94533.9|94593.5|94543.5|94580.2|94530.2|39
1654579780000|2022-06-07 05:29:40|94592.1|94542.1|94578.4|94528.4|94592.1|94542.1|94575.3|94525.3|41
1654579790000|2022-06-07 05:29:50|94578.3|94528.3|94574.5|94524.5|94584.4|94534.4|94574.5|94524.5|51
1654579800000|2022-06-07 05:30:00|94570.6|94520.6|94568.5|94518.5|94578.2|94528.2|94565.6|94515.6|65
1654579810000|2022-06-07 05:30:10|94570.2|94520.2|94576.7|94526.7|94579.8|94529.8|94569.2|94519.2|49
1654579820000|2022-06-07 05:30:20|94576|94526|94578.3|94528.3|94583.8|94533.8|94570.5|94520.5|49
1654579830000|2022-06-07 05:30:30|94578.6|94528.6|94573.1|94523.1|94586.9|94536.9|94571.8|94521.8|54
1654579840000|2022-06-07 05:30:40|94573.2|94523.2|94571.9|94521.9|94576.9|94526.9|94569.8|94519.8|48
1654579850000|2022-06-07 05:30:50|94575.1|94525.1|94579.7|94529.7|94580.1|94530.1|94566.7|94516.7|44
1654579860000|2022-06-07 05:31:00|94577|94527|94577.9|94527.9|94581.2|94531.2|94570.4|94520.4|57
1654579870000|2022-06-07 05:31:10|94573.6|94523.6|94573.3|94523.3|94580.4|94530.4|94571.5|94521.5|39
1654579880000|2022-06-07 05:31:20|94579.4|94529.4|94569.3|94519.3|94580.5|94530.5|94567.6|94517.6|41
1654579890000|2022-06-07 05:31:30|94577|94527|94575.3|94525.3|94582.1|94532.1|94567.5|94517.5|48
1654579900000|2022-06-07 05:31:40|94575.8|94525.8|94580.8|94530.8|94589.8|94539.8|94566.9|94516.9|44
1654579910000|2022-06-07 05:31:50|94590.1|94540.1|94578.5|94528.5|94590.1|94540.1|94578.1|94528.1|41
1654579920000|2022-06-07 05:32:00|94584.8|94534.8|94588.2|94538.2|94591.2|94541.2|94580.4|94530.4|39
1654579930000|2022-06-07 05:32:10|94588.6|94538.6|94575.8|94525.8|94588.6|94538.6|94574.8|94524.8|47
1654579940000|2022-06-07 05:32:20|94576.5|94526.5|94576.7|94526.7|94581.6|94531.6|94573.5|94523.5|29
1654579950000|2022-06-07 05:32:30|94577.6|94527.6|94586.6|94536.6|94592.9|94542.9|94573.9|94523.9|31
1654579960000|2022-06-07 05:32:40|94580.7|94530.7|94583|94533|94595.4|94545.4|94577.5|94527.5|41
1654579970000|2022-06-07 05:32:50|94579|94529|94574.4|94524.4|94586.4|94536.4|94572.1|94522.1|38
1654579980000|2022-06-07 05:33:00|94582.5|94532.5|94573.6|94523.6|94582.5|94532.5|94573.3|94523.3|47
1654579990000|2022-06-07 05:33:10|94580.6|94530.6|94577.5|94527.5|94582.2|94532.2|94573.3|94523.3|37
1654580000000|2022-06-07 05:33:20|94581.9|94531.9|94591.5|94541.5|94591.5|94541.5|94576.3|94526.3|39
1654580010000|2022-06-07 05:33:30|94585.2|94535.2|94587.6|94537.6|94590.4|94540.4|94579|94529|46
1654580020000|2022-06-07 05:33:40|94579.6|94529.6|94577.8|94527.8|94588.2|94538.2|94570|94520|40
1654580030000|2022-06-07 05:33:50|94571.5|94521.5|94576.6|94526.6|94577.3|94527.3|94561.4|94511.4|54
1654580040000|2022-06-07 05:34:00|94576.2|94526.2|94591.2|94541.2|94593.7|94543.7|94570.1|94520.1|58
1654580050000|2022-06-07 05:34:10|94591.8|94541.8|94593|94543|94601.9|94551.9|94591.5|94541.5|43
1654580060000|2022-06-07 05:34:20|94598.6|94548.6|94606.8|94556.8|94611.1|94561.1|94595.2|94545.2|53
1654580070000|2022-06-07 05:34:30|94606.7|94556.7|94600.4|94550.4|94609.6|94559.6|94598.7|94548.7|52
1654580080000|2022-06-07 05:34:40|94601|94551|94588.5|94538.5|94601.9|94551.9|94584.4|94534.4|53
1654580090000|2022-06-07 05:34:50|94586.3|94536.3|94592.1|94542.1|94598|94548|94579|94529|53
1654580100000|2022-06-07 05:35:00|94592.2|94542.2|94593.4|94543.4|94596.3|94546.3|94585.9|94535.9|44
1654580110000|2022-06-07 05:35:10|94593.2|94543.2|94587.1|94537.1|94605.7|94555.7|94587.1|94537.1|50
1654580120000|2022-06-07 05:35:20|94595.1|94545.1|94591.6|94541.6|94598.2|94548.2|94583|94533|44
1654580130000|2022-06-07 05:35:30|94594.2|94544.2|94596.9|94546.9|94597.5|94547.5|94589|94539|48
1654580140000|2022-06-07 05:35:40|94597.3|94547.3|94597.6|94547.6|94604.9|94554.9|94593.1|94543.1|38
1654580150000|2022-06-07 05:35:50|94597.7|94547.7|94591.9|94541.9|94603.9|94553.9|94591.9|94541.9|44
1654580160000|2022-06-07 05:36:00|94597.7|94547.7|94587|94537|94602.5|94552.5|94583.7|94533.7|52
1654580170000|2022-06-07 05:36:10|94588.2|94538.2|94593|94543|94596.8|94546.8|94582.3|94532.3|54
1654580180000|2022-06-07 05:36:20|94586.2|94536.2|94595.1|94545.1|94595.1|94545.1|94585.3|94535.3|42
1654580190000|2022-06-07 05:36:30|94590.1|94540.1|94600.4|94550.4|94606.9|94556.9|94589.6|94539.6|49
1654580200000|2022-06-07 05:36:40|94607.2|94557.2|94603.4|94553.4|94607.2|94557.2|94597.9|94547.9|46
1654580210000|2022-06-07 05:36:50|94603.2|94553.2|94591.8|94541.8|94603.6|94553.6|94591|94541|45
1654580220000|2022-06-07 05:37:00|94602.8|94552.8|94596.1|94546.1|94602.8|94552.8|94593.9|94543.9|32
1654580230000|2022-06-07 05:37:10|94597.1|94547.1|94604.8|94554.8|94606.7|94556.7|94591.7|94541.7|28
1654580240000|2022-06-07 05:37:20|94605.8|94555.8|94604.1|94554.1|94607.3|94557.3|94598.1|94548.1|40
1654580250000|2022-06-07 05:37:30|94598.6|94548.6|94597|94547|94607.9|94557.9|94590.5|94540.5|38
1654580260000|2022-06-07 05:37:40|94590.4|94540.4|94591.1|94541.1|94597.6|94547.6|94586.6|94536.6|43
1654580270000|2022-06-07 05:37:50|94587.5|94537.5|94589.7|94539.7|94590.9|94540.9|94579.9|94529.9|47
1654580280000|2022-06-07 05:38:00|94579.9|94529.9|94598.6|94548.6|94610.1|94560.1|94579.9|94529.9|54
1654580290000|2022-06-07 05:38:10|94608.1|94558.1|94599.6|94549.6|94609.6|94559.6|94596.8|94546.8|48
1654580300000|2022-06-07 05:38:20|94606.5|94556.5|94602.9|94552.9|94609.2|94559.2|94598.1|94548.1|50
1654580310000|2022-06-07 05:38:30|94597.9|94547.9|94596.7|94546.7|94603|94553|94591.8|94541.8|49
1654580320000|2022-06-07 05:38:40|94593.2|94543.2|94605.8|94555.8|94606.2|94556.2|94591.8|94541.8|55
1654580330000|2022-06-07 05:38:50|94600.8|94550.8|94603.3|94553.3|94611.7|94561.7|94600.1|94550.1|50
1654580340000|2022-06-07 05:39:00|94610.6|94560.6|94609.4|94559.4|94610.9|94560.9|94601.2|94551.2|48
1654580350000|2022-06-07 05:39:10|94609.5|94559.5|94597.1|94547.1|94611|94561|94593|94543|36
1654580360000|2022-06-07 05:39:20|94597.5|94547.5|94591.2|94541.2|94601.7|94551.7|94589|94539|54
1654580370000|2022-06-07 05:39:30|94592.9|94542.9|94587.4|94537.4|94596.4|94546.4|94587.4|94537.4|60
1654580380000|2022-06-07 05:39:40|94596.8|94546.8|94597.8|94547.8|94601.4|94551.4|94591.2|94541.2|52
1654580390000|2022-06-07 05:39:50|94593.9|94543.9|94583.5|94533.5|94599.2|94549.2|94583.5|94533.5|56
1654580400000|2022-06-07 05:40:00|94582.7|94532.7|94573.5|94523.5|94584.3|94534.3|94569.2|94519.2|51
1654580410000|2022-06-07 05:40:10|94577.7|94527.7|94581.9|94531.9|94586.4|94536.4|94572.9|94522.9|57
1654580420000|2022-06-07 05:40:20|94580.9|94530.9|94578.9|94528.9|94588.8|94538.8|94570.9|94520.9|56
1654580430000|2022-06-07 05:40:30|94579.3|94529.3|94579.1|94529.1|94587.5|94537.5|94578.6|94528.6|56
1654580440000|2022-06-07 05:40:40|94585|94535|94576.2|94526.2|94587.1|94537.1|94575.4|94525.4|48
1654580450000|2022-06-07 05:40:50|94587|94537|94569.4|94519.4|94587.7|94537.7|94564.8|94514.8|57
1654580460000|2022-06-07 05:41:00|94566.3|94516.3|94566.8|94516.8|94572.1|94522.1|94564.6|94514.6|62
1654580470000|2022-06-07 05:41:10|94569.2|94519.2|94573.7|94523.7|94574.7|94524.7|94564.8|94514.8|58
1654580480000|2022-06-07 05:41:20|94574.1|94524.1|94565.2|94515.2|94576.5|94526.5|94561.8|94511.8|53
1654580490000|2022-06-07 05:41:30|94564.6|94514.6|94558.3|94508.3|94569.3|94519.3|94557.9|94507.9|53
1654580500000|2022-06-07 05:41:40|94560.5|94510.5|94557.6|94507.6|94562.1|94512.1|94555.1|94505.1|39
1654580510000|2022-06-07 05:41:50|94558.4|94508.4|94560.2|94510.2|94562.4|94512.4|94555|94505|51
1654580520000|2022-06-07 05:42:00|94560|94510|94567.7|94517.7|94573.5|94523.5|94560|94510|50
1654580530000|2022-06-07 05:42:10|94566.1|94516.1|94561.8|94511.8|94569.3|94519.3|94557.6|94507.6|67
1654580540000|2022-06-07 05:42:20|94570.8|94520.8|94566.6|94516.6|94570.8|94520.8|94553|94503|55
1654580550000|2022-06-07 05:42:30|94569.1|94519.1|94558.6|94508.6|94572.8|94522.8|94552.3|94502.3|69
1654580560000|2022-06-07 05:42:40|94559|94509|94565.9|94515.9|94569.4|94519.4|94550.5|94500.5|59
1654580570000|2022-06-07 05:42:50|94569.1|94519.1|94567.7|94517.7|94572.1|94522.1|94563.2|94513.2|53
1654580580000|2022-06-07 05:43:00|94572.1|94522.1|94567.8|94517.8|94575|94525|94565.2|94515.2|54
1654580590000|2022-06-07 05:43:10|94574|94524|94558.1|94508.1|94575.1|94525.1|94558.1|94508.1|44
1654580600000|2022-06-07 05:43:20|94566.8|94516.8|94564.8|94514.8|94570.1|94520.1|94557.6|94507.6|48
1654580610000|2022-06-07 05:43:30|94564.9|94514.9|94573.3|94523.3|94578.4|94528.4|94554.1|94504.1|47
1654580620000|2022-06-07 05:43:40|94573.2|94523.2|94575|94525|94576|94526|94566.7|94516.7|37
1654580630000|2022-06-07 05:43:50|94573.1|94523.1|94574.4|94524.4|94578.4|94528.4|94565.9|94515.9|58
1654580640000|2022-06-07 05:44:00|94574.2|94524.2|94566.1|94516.1|94574.2|94524.2|94559.8|94509.8|50
1654580650000|2022-06-07 05:44:10|94563.7|94513.7|94569.3|94519.3|94574.1|94524.1|94563.7|94513.7|50
1654580660000|2022-06-07 05:44:20|94569.2|94519.2|94570.2|94520.2|94572.5|94522.5|94562.3|94512.3|50
1654580670000|2022-06-07 05:44:30|94564.8|94514.8|94567.7|94517.7|94576.1|94526.1|94564.2|94514.2|53
1654580680000|2022-06-07 05:44:40|94567.6|94517.6|94575.3|94525.3|94583.2|94533.2|94556.8|94516.2|52
1654580690000|2022-06-07 05:44:50|94569.5|94519.5|94582.7|94532.7|94585.7|94535.7|94566.3|94516.3|51
1654580700000|2022-06-07 05:45:00|94579.7|94529.7|94592.5|94542.5|94597.2|94547.2|94577.1|94527.1|62
1654580710000|2022-06-07 05:45:10|94590.5|94540.5|94600.2|94550.2|94602.3|94552.3|94590.5|94540.5|51
1654580720000|2022-06-07 05:45:20|94602|94552|94600.5|94550.5|94602.6|94552.6|94598.7|94548.7|36
1654580730000|2022-06-07 05:45:30|94602.7|94552.7|94601.4|94551.4|94611|94561|94600|94550|53
1654580740000|2022-06-07 05:45:40|94604.9|94554.9|94603.9|94553.9|94610.2|94560.2|94600.5|94550.5|47
1654580750000|2022-06-07 05:45:50|94606.9|94556.9|94599.5|94549.5|94606.9|94556.9|94588.1|94538.1|48
1654580760000|2022-06-07 05:46:00|94598.8|94548.8|94598.8|94548.8|94602.6|94552.6|94595.2|94545.2|48
1654580770000|2022-06-07 05:46:10|94599.4|94549.4|94603.7|94553.7|94603.7|94553.7|94595.7|94545.7|43
1654580780000|2022-06-07 05:46:20|94603.1|94553.1|94593.5|94543.5|94603.1|94553.1|94591.8|94541.8|52
1654580790000|2022-06-07 05:46:30|94594.3|94544.3|94597.2|94547.2|94598.1|94548.1|94585.2|94535.2|58
1654580800000|2022-06-07 05:46:40|94593.9|94543.9|94581.8|94531.8|94599.5|94549.5|94581.8|94531.8|55
1654580810000|2022-06-07 05:46:50|94582.3|94532.3|94581.1|94531.1|94591.4|94541.4|94579.7|94529.7|46
1654580820000|2022-06-07 05:47:00|94579.9|94529.9|94583.7|94533.7|94588.1|94538.1|94576.8|94526.8|58
1654580830000|2022-06-07 05:47:10|94577.5|94527.5|94589.9|94539.9|94590.9|94540.9|94576.8|94526.8|49
1654580840000|2022-06-07 05:47:20|94584|94534|94595.6|94545.6|94596.3|94546.3|94581.7|94531.7|52
1654580850000|2022-06-07 05:47:30|94590.3|94540.3|94590.9|94540.9|94599.5|94549.5|94585.5|94535.5|50
1654580860000|2022-06-07 05:47:40|94595.6|94545.6|94594.7|94544.7|94596.6|94546.6|94588.5|94538.5|47
1654580870000|2022-06-07 05:47:50|94589.6|94539.6|94582.4|94532.4|94599|94549|94582.4|94532.4|58
1654580880000|2022-06-07 05:48:00|94582.7|94532.7|94569.7|94519.7|94589.6|94539.6|94564|94514|63
1654580890000|2022-06-07 05:48:10|94571.8|94521.8|94560.1|94510.1|94571.8|94521.8|94559.4|94509.4|57
1654580900000|2022-06-07 05:48:20|94559.6|94509.6|94568.1|94518.1|94568.2|94518.2|94559.6|94509.6|44
1654580910000|2022-06-07 05:48:30|94566.9|94516.9|94564.9|94514.9|94569.8|94519.8|94557.5|94507.5|52
1654580920000|2022-06-07 05:48:40|94564.5|94514.5|94561.7|94511.7|94573|94523|94557.8|94507.8|49
1654580930000|2022-06-07 05:48:50|94562.1|94512.1|94562.5|94512.5|94566.2|94516.2|94555.3|94505.3|30
1654580940000|2022-06-07 05:49:00|94564|94514|94570.1|94520.1|94574.7|94524.7|94560.5|94510.5|42
1654580950000|2022-06-07 05:49:10|94574.7|94524.7|94567.5|94517.5|94582.4|94532.4|94565.5|94515.5|55
1654580960000|2022-06-07 05:49:20|94567.7|94517.7|94568.9|94518.9|94577|94527|94567.7|94517.7|47
1654580970000|2022-06-07 05:49:30|94574|94524|94569.1|94519.1|94574|94524|94557.4|94507.4|57
1654580980000|2022-06-07 05:49:40|94562.4|94512.4|94572.2|94522.2|94575.5|94525.5|94560.8|94510.8|51
1654580990000|2022-06-07 05:49:50|94567.9|94517.9|94577.2|94527.2|94578.2|94528.2|94564.3|94514.3|54
1654581000000|2022-06-07 05:50:00|94574.2|94524.2|94581|94531|94583.6|94533.6|94574.2|94524.2|57
1654581010000|2022-06-07 05:50:10|94580.9|94530.9|94564.3|94514.3|94581.8|94531.8|94562.2|94512.2|51
1654581020000|2022-06-07 05:50:20|94571.5|94521.5|94570.9|94520.9|94574.9|94524.9|94563|94513|44
1654581030000|2022-06-07 05:50:30|94574.5|94524.5|94573.7|94523.7|94577.6|94527.6|94568.9|94518.9|32
1654581040000|2022-06-07 05:50:40|94563.7|94513.7|94575.4|94525.4|94581.7|94531.7|94563.7|94513.7|61
1654581050000|2022-06-07 05:50:50|94576.4|94526.4|94579.6|94529.6|94581.6|94531.6|94572.6|94522.6|49
1654581060000|2022-06-07 05:51:00|94579.4|94529.4|94569.1|94519.1|94581.3|94531.3|94566.1|94516.1|53
1654581070000|2022-06-07 05:51:10|94569|94519|94571|94521|94574.7|94524.7|94562.7|94512.7|53
1654581080000|2022-06-07 05:51:20|94570.1|94520.1|94572.9|94522.9|94576.1|94526.1|94563.3|94513.3|56
1654581090000|2022-06-07 05:51:30|94573.6|94523.6|94572.5|94522.5|94584.3|94534.3|94563|94513|59
1654581100000|2022-06-07 05:51:40|94581.4|94531.4|94577.6|94527.6|94583.4|94533.4|94568.4|94518.4|41
1654581110000|2022-06-07 05:51:50|94568.2|94518.2|94573.5|94523.5|94578.3|94528.3|94567.6|94517.6|47
1654581120000|2022-06-07 05:52:00|94573.7|94523.7|94574.6|94524.6|94581.9|94531.9|94573.7|94523.7|61
1654581130000|2022-06-07 05:52:10|94575.2|94525.2|94586.1|94536.1|94586.9|94536.9|94570.4|94520.4|51
1654581140000|2022-06-07 05:52:20|94586.2|94536.2|94584|94534|94587.4|94537.4|94579.2|94529.2|52
1654581150000|2022-06-07 05:52:30|94583.8|94533.8|94583.6|94533.6|94586|94536|94576.3|94526.3|43
1654581160000|2022-06-07 05:52:40|94578.9|94528.9|94568|94518|94583|94533|94567.4|94517.4|64
1654581170000|2022-06-07 05:52:50|94573.6|94523.6|94575.2|94525.2|94581.3|94531.3|94569.3|94519.3|46
1654581180000|2022-06-07 05:53:00|94574.7|94524.7|94587.6|94537.6|94589.5|94539.5|94574.7|94524.7|59
1654581190000|2022-06-07 05:53:10|94589.2|94539.2|94586.3|94536.3|94589.2|94539.2|94581.7|94531.7|41
1654581200000|2022-06-07 05:53:20|94586.9|94536.9|94577.1|94527.1|94588.7|94538.7|94575.3|94525.3|48
1654581210000|2022-06-07 05:53:30|94577.9|94527.9|94585.1|94535.1|94590.2|94540.2|94570.6|94520.6|59
1654581220000|2022-06-07 05:53:40|94584.9|94534.9|94598.3|94548.3|94598.7|94548.7|94584.9|94534.9|55
1654581230000|2022-06-07 05:53:50|94595.3|94545.3|94594.1|94544.1|94600.8|94550.8|94592.3|94542.3|46
1654581240000|2022-06-07 05:54:00|94599.4|94549.4|94594.9|94544.9|94601.6|94551.6|94593.7|94543.7|57
1654581250000|2022-06-07 05:54:10|94599.5|94549.5|94582.3|94532.3|94600.3|94550.3|94581.8|94531.8|57
1654581260000|2022-06-07 05:54:20|94583.4|94533.4|94582|94532|94586.7|94536.7|94581.3|94531.3|53
1654581270000|2022-06-07 05:54:30|94582.2|94532.2|94593.9|94543.9|94593.9|94543.9|94581.5|94531.5|46
1654581280000|2022-06-07 05:54:40|94594.3|94544.3|94596.5|94546.5|94600.4|94550.4|94589.1|94539.1|49
1654581290000|2022-06-07 05:54:50|94591.7|94541.7|94599|94549|94601.2|94551.2|94588.2|94538.2|55
1654581300000|2022-06-07 05:55:00|94598.4|94548.4|94596.7|94546.7|94604.7|94554.7|94588.4|94538.4|67
1654581310000|2022-06-07 05:55:10|94597|94547|94588.4|94538.4|94597|94547|94587.3|94537.3|57
1654581320000|2022-06-07 05:55:20|94588.6|94538.6|94582.6|94532.6|94590.1|94540.1|94576|94526|61
1654581330000|2022-06-07 05:55:30|94582.4|94532.4|94580|94530|94584.6|94534.6|94574.3|94524.3|54
1654581340000|2022-06-07 05:55:40|94579.2|94529.2|94578.2|94528.2|94579.2|94529.2|94570.5|94520.5|48
1654581350000|2022-06-07 05:55:50|94577.9|94527.9|94545.7|94495.7|94577.9|94527.9|94544.1|94494.1|65
1654581360000|2022-06-07 05:56:00|94546.5|94496.5|94553|94503|94553.2|94503.2|94543.6|94493.6|57
1654581370000|2022-06-07 05:56:10|94550.9|94500.9|94556.5|94506.5|94565.3|94515.3|94549.6|94499.6|59
1654581380000|2022-06-07 05:56:20|94562.2|94512.2|94564.7|94514.7|94568.9|94518.9|94555.9|94505.9|63
1654581390000|2022-06-07 05:56:30|94570|94520|94585.7|94560.7|94611.1|94561.7|94564|94514|66
1654581400000|2022-06-07 05:56:40|94585.9|94560.9|94587.1|94537.1|94608.8|94561.2|94585.9|94537.1|52
1654581410000|2022-06-07 05:56:50|94588.9|94538.9|94597.9|94547.9|94600.6|94550.6|94579.6|94529.6|72
1654581420000|2022-06-07 05:57:00|94600.3|94550.3|94602|94552|94606.9|94556.9|94594.7|94544.7|67
1654581430000|2022-06-07 05:57:10|94597.5|94547.5|94556.4|94506.4|94603.5|94553.5|94543.9|94493.9|65
1654581440000|2022-06-07 05:57:20|94556.6|94506.6|94562.7|94512.7|94563.3|94513.3|94554.1|94504.1|58
1654581450000|2022-06-07 05:57:30|94562.3|94512.3|94562.1|94512.1|94566.1|94516.1|94558.1|94508.1|52
1654581460000|2022-06-07 05:57:40|94560.5|94510.5|94581|94531|94581|94531|94560.4|94510.4|67
1654581470000|2022-06-07 05:57:50|94580.2|94530.2|94577.1|94527.1|94582.7|94532.7|94572.9|94522.9|50
1654581480000|2022-06-07 05:58:00|94575.6|94525.6|94577.6|94527.6|94583.8|94533.8|94572.8|94522.8|58
1654581490000|2022-06-07 05:58:10|94578.7|94528.7|94574.7|94524.7|94578.7|94528.7|94565.2|94515.2|64
1654581500000|2022-06-07 05:58:20|94574.6|94524.6|94574.4|94524.4|94585.5|94535.5|94562.8|94512.8|66
1654581510000|2022-06-07 05:58:30|94575.4|94525.4|94607.1|94557.1|94615.1|94565.1|94575.4|94525.4|74
1654581520000|2022-06-07 05:58:40|94612.8|94562.8|94616.9|94566.9|94622.3|94572.3|94607.6|94557.6|70
1654581530000|2022-06-07 05:58:50|94613.8|94563.8|94592.7|94542.7|94623.7|94573.7|94592.7|94542.7|73
1654581540000|2022-06-07 05:59:00|94590.1|94540.1|94598.1|94548.1|94604.1|94554.1|94590.1|94540.1|74
1654581550000|2022-06-07 05:59:10|94594.8|94544.8|94614.9|94564.9|94620.2|94570.2|94594.8|94544.8|74
1654581560000|2022-06-07 05:59:20|94617.6|94567.6|94615.6|94565.6|94629.2|94579.2|94609.2|94559.2|66
1654581570000|2022-06-07 05:59:30|94613.1|94563.1|94615.4|94565.4|94620|94570|94609|94559|74
1654581580000|2022-06-07 05:59:40|94610|94560|94612|94562|94618.5|94568.5|94606.8|94556.8|73
1654581590000|2022-06-07 05:59:50|94612.9|94562.9|94594|94544|94614.8|94564.8|94584.2|94534.2|53
1654581600000|2022-06-07 06:00:00|94594.2|94544.2|94583.6|94533.6|94605.9|94555.9|94567.2|94517.2|76
1654581610000|2022-06-07 06:00:10|94582.9|94532.9|94576.6|94526.6|94590.4|94540.4|94566.7|94516.7|72
1654581620000|2022-06-07 06:00:20|94575.9|94525.9|94576.1|94526.1|94595.2|94545.2|94568.6|94518.6|74
1654581630000|2022-06-07 06:00:30|94576.2|94526.2|94556|94506|94588.1|94538.1|94550|94500|71
1654581640000|2022-06-07 06:00:40|94551.3|94501.3|94570|94520|94575.6|94525.6|94542.5|94492.5|64
1654581650000|2022-06-07 06:00:50|94570.2|94520.2|94585.7|94535.7|94586.6|94536.6|94570|94520|61
1654581660000|2022-06-07 06:01:00|94585.4|94535.4|94580.9|94530.9|94585.8|94535.8|94563.4|94513.4|61
1654581670000|2022-06-07 06:01:10|94580.8|94530.8|94585.5|94535.5|94586.1|94536.1|94576|94526|50
1654581680000|2022-06-07 06:01:20|94582.1|94532.1|94580.6|94530.6|94592.2|94542.2|94580|94530|56
1654581690000|2022-06-07 06:01:30|94583.3|94533.3|94571.9|94521.9|94583.3|94533.3|94564.3|94514.3|62
1654581700000|2022-06-07 06:01:40|94573.1|94523.1|94541.2|94491.2|94574.5|94524.5|94541.2|94491.2|62
1654581710000|2022-06-07 06:01:50|94541.1|94491.1|94556|94506|94562.6|94512.6|94541|94491|68
1654581720000|2022-06-07 06:02:00|94560|94510|94577.9|94527.9|94582.9|94532.9|94556.2|94506.2|68
1654581730000|2022-06-07 06:02:10|94584.8|94534.8|94580.7|94530.7|94588.7|94538.7|94572.9|94522.9|72
1654581740000|2022-06-07 06:02:20|94581.6|94531.6|94579.5|94529.5|94581.7|94531.7|94574.9|94524.9|50
1654581750000|2022-06-07 06:02:30|94582.9|94532.9|94595.6|94545.6|94596.7|94546.7|94580.8|94530.8|54
1654581760000|2022-06-07 06:02:40|94596.2|94546.2|94580.5|94530.5|94597.3|94547.3|94579.2|94529.2|55
1654581770000|2022-06-07 06:02:50|94578.4|94528.4|94547.9|94497.9|94580.9|94530.9|94541.1|94491.1|60
1654581780000|2022-06-07 06:03:00|94547.6|94497.6|94566.1|94516.1|94571.2|94521.2|94547.6|94497.6|68
1654581790000|2022-06-07 06:03:10|94566.2|94516.2|94532.8|94482.8|94573.7|94523.7|94532.8|94482.8|52
1654581800000|2022-06-07 06:03:20|94531.5|94481.5|94535.7|94485.7|94538.9|94488.9|94530.2|94480.2|61
1654581810000|2022-06-07 06:03:30|94532.6|94482.6|94566.2|94516.2|94571.3|94521.3|94532.5|94482.5|61
1654581820000|2022-06-07 06:03:40|94566.1|94516.1|94575.1|94525.1|94578.1|94528.1|94562.1|94512.1|50
1654581830000|2022-06-07 06:03:50|94576.9|94526.9|94570.2|94520.2|94577|94527|94567.4|94517.4|58
1654581840000|2022-06-07 06:04:00|94573.9|94523.9|94575.6|94525.6|94579.5|94529.5|94564.6|94514.6|62
1654581850000|2022-06-07 06:04:10|94575.4|94525.4|94577.6|94527.6|94580.5|94541.9|94566.7|94524.5|46
1654581860000|2022-06-07 06:04:20|94580.3|94530.3|94595.6|94545.6|94601.1|94551.1|94564.2|94523.7|52
1654581870000|2022-06-07 06:04:30|94600.4|94550.4|94606.2|94556.2|94607.6|94557.6|94593.3|94543.3|49
1654581880000|2022-06-07 06:04:40|94604.1|94554.1|94600.4|94550.4|94608.8|94558.8|94599.3|94549.3|47
1654581890000|2022-06-07 06:04:50|94600.5|94550.5|94580.3|94530.3|94603.5|94553.5|94579.6|94529.6|48
1654581900000|2022-06-07 06:05:00|94584.8|94534.8|94577.7|94527.7|94587.4|94549.6|94570.1|94527.7|50
1654581910000|2022-06-07 06:05:10|94578.2|94528.2|94575.7|94525.7|94584.6|94534.6|94575.4|94525.4|52
1654581920000|2022-06-07 06:05:20|94575.8|94525.8|94558.4|94508.4|94581|94536.9|94558.4|94508.4|47
1654581930000|2022-06-07 06:05:30|94558.5|94508.5|94562.7|94537.7|94575.7|94537.7|94555.8|94508.5|54
1654581940000|2022-06-07 06:05:40|94562.6|94537.6|94570.8|94545.8|94570.9|94545.9|94558.3|94533.3|46
1654581950000|2022-06-07 06:05:50|94565.2|94540.2|94595.6|94545.6|94595.9|94553.3|94565.2|94533.6|59
1654581960000|2022-06-07 06:06:00|94589|94539|94595.8|94545.8|94600.1|94557.9|94577.3|94536.9|54
1654581970000|2022-06-07 06:06:10|94595.7|94545.7|94609.4|94559.4|94614.3|94564.3|94591.6|94541.6|51
1654581980000|2022-06-07 06:06:20|94610.6|94560.6|94611.4|94561.4|94615.2|94565.2|94606.2|94556.2|43
1654581990000|2022-06-07 06:06:30|94614.5|94564.5|94609.6|94559.6|94617.6|94567.6|94606.7|94556.7|49
1654582000000|2022-06-07 06:06:40|94610.5|94560.5|94607.8|94557.8|94616.2|94566.2|94606.5|94556.5|50
1654582010000|2022-06-07 06:06:50|94616.4|94566.4|94601.4|94551.4|94616.4|94568.4|94592.2|94551.4|35
1654582020000|2022-06-07 06:07:00|94605.2|94555.2|94597.6|94572.6|94609.4|94574.2|94591.7|94552.3|46
1654582030000|2022-06-07 06:07:10|94599.1|94574.1|94599.8|94574.8|94607.6|94579.3|94591.9|94557.6|54
1654582040000|2022-06-07 06:07:20|94599.1|94574.1|94603.8|94553.8|94610.4|94574.1|94598.3|94549.7|58
1654582050000|2022-06-07 06:07:30|94605.3|94555.3|94582.4|94532.4|94605.3|94555.3|94576.6|94526.6|57
1654582060000|2022-06-07 06:07:40|94582.3|94532.3|94577.5|94527.5|94584.7|94534.7|94576.7|94526.7|57
1654582070000|2022-06-07 06:07:50|94582.8|94532.8|94583.7|94533.7|94588.2|94538.2|94577.3|94527.3|50
1654582080000|2022-06-07 06:08:00|94587.9|94537.9|94577.5|94527.5|94588|94538|94577.5|94527.5|47
1654582090000|2022-06-07 06:08:10|94577.4|94527.4|94590.8|94540.8|94596.5|94546.5|94576.5|94526.5|55
1654582100000|2022-06-07 06:08:20|94589.4|94539.4|94591.9|94541.9|94596.1|94546.1|94589|94539|57
1654582110000|2022-06-07 06:08:30|94592|94542|94605.9|94555.9|94607.5|94557.5|94588.3|94538.3|60
1654582120000|2022-06-07 06:08:40|94602.1|94552.1|94602.7|94552.7|94607|94557|94599|94549|58
1654582130000|2022-06-07 06:08:50|94602.2|94552.2|94593|94543|94604.1|94554.1|94592.7|94542.7|44
1654582140000|2022-06-07 06:09:00|94599.2|94549.2|94603.4|94553.4|94607.1|94568.6|94583.5|94543.1|53
1654582150000|2022-06-07 06:09:10|94607.4|94557.4|94618.4|94568.4|94618.4|94570.3|94591|94552.1|43
1654582160000|2022-06-07 06:09:20|94617.6|94567.6|94597.5|94572.5|94620.3|94577.1|94597.4|94564.2|59
1654582170000|2022-06-07 06:09:30|94597.4|94572.4|94619.2|94569.2|94619.2|94576.7|94596.5|94557.6|53
1654582180000|2022-06-07 06:09:40|94619.1|94569.1|94619.5|94569.5|94633.1|94587.8|94595.7|94562.3|62
1654582190000|2022-06-07 06:09:50|94621|94571|94592.8|94542.8|94622.2|94586|94576.2|94535.4|64
1654582200000|2022-06-07 06:10:00|94591.2|94541.2|94606|94556|94606.7|94556.7|94590.1|94540.1|70
1654582210000|2022-06-07 06:10:10|94606.6|94556.6|94597.6|94547.6|94608.9|94558.9|94590.3|94540.3|63
1654582220000|2022-06-07 06:10:20|94599.1|94549.1|94599.8|94549.8|94607.5|94557.5|94589.7|94539.7|71
1654582230000|2022-06-07 06:10:30|94602.8|94552.8|94604|94554|94609.4|94559.4|94601.8|94551.8|60
1654582240000|2022-06-07 06:10:40|94608.5|94558.5|94638.1|94588.1|94642.9|94592.9|94604.1|94554.1|70
1654582250000|2022-06-07 06:10:50|94637.1|94587.1|94646.9|94596.9|94651.1|94610.2|94632.4|94587.1|70
1654582260000|2022-06-07 06:11:00|94650.3|94600.3|94648.1|94598.1|94651.3|94601.3|94643.7|94593.7|58
1654582270000|2022-06-07 06:11:10|94646.2|94596.2|94641.4|94591.4|94655.9|94610.3|94635.3|94589.4|71
1654582280000|2022-06-07 06:11:20|94648.2|94598.2|94645.1|94595.1|94649.1|94611|94630.6|94592.3|62
1654582290000|2022-06-07 06:11:30|94648.2|94598.2|94637.1|94587.1|94648.4|94598.4|94635.2|94585.2|58
1654582300000|2022-06-07 06:11:40|94638.5|94588.5|94619.6|94569.6|94638.7|94589.6|94613.3|94563.3|61
1654582310000|2022-06-07 06:11:50|94616.9|94566.9|94622.5|94572.5|94625.3|94586.8|94602.1|94562|62
1654582320000|2022-06-07 06:12:00|94619.3|94569.3|94649.3|94599.3|94654.9|94604.9|94618.7|94568.7|63
1654582330000|2022-06-07 06:12:10|94656.2|94606.2|94685.3|94635.3|94695.4|94650.2|94656.2|94606.2|67
1654582340000|2022-06-07 06:12:20|94684.4|94634.4|94728|94678|94732.3|94682.3|94683|94633|54
1654582350000|2022-06-07 06:12:30|94725.5|94675.5|94716.5|94666.5|94725.5|94675.5|94713.9|94663.9|62
1654582360000|2022-06-07 06:12:40|94715.1|94665.1|94718.8|94668.8|94723.7|94673.7|94709.3|94659.3|71
1654582370000|2022-06-07 06:12:50|94718.5|94668.5|94726.1|94676.1|94729.4|94679.4|94718.5|94668.5|56
1654582380000|2022-06-07 06:13:00|94726.3|94676.3|94725|94675|94729.5|94679.5|94723.1|94673.1|51
1654582390000|2022-06-07 06:13:10|94727.8|94677.8|94767.6|94717.6|94783.2|94733.2|94725.4|94675.4|75
1654582400000|2022-06-07 06:13:20|94770.9|94720.9|94763.4|94713.4|94780.6|94732|94747.6|94705.4|70
1654582410000|2022-06-07 06:13:30|94760.5|94710.5|94788.3|94738.3|94788.3|94738.3|94737|94691.9|75
1654582420000|2022-06-07 06:13:40|94779|94729|94803.8|94753.8|94808.6|94758.6|94779|94729|73
1654582430000|2022-06-07 06:13:50|94804.6|94754.6|94848.4|94798.4|94856.2|94815.2|94804.4|94754.4|71
1654582440000|2022-06-07 06:14:00|94848.1|94798.1|94843.4|94818.4|94862.6|94821.3|94838.9|94796.9|75
1654582450000|2022-06-07 06:14:10|94856.6|94806.6|94863.9|94813.9|94871.6|94824|94849|94802.4|73
1654582460000|2022-06-07 06:14:20|94866.4|94816.4|94855.5|94830.5|94879.1|94834.8|94850|94812.5|72
1654582470000|2022-06-07 06:14:30|94857.1|94832.1|94845.3|94820.3|94865.9|94834.6|94837.6|94799.1|73
1654582480000|2022-06-07 06:14:40|94848.6|94823.6|94839.9|94814.9|94858.5|94823.6|94831.1|94792|74
1654582490000|2022-06-07 06:14:50|94840|94815|94853.3|94803.3|94866|94835.7|94835.4|94802.8|68
1654582500000|2022-06-07 06:15:00|94853.2|94803.2|94866.5|94816.5|94871.6|94827.7|94835.9|94785.9|73
1654582510000|2022-06-07 06:15:10|94860.3|94810.3|94858.4|94833.4|94871.1|94837.4|94844.2|94808|73
1654582520000|2022-06-07 06:15:20|94853.3|94828.3|94853.4|94828.4|94865.5|94833.6|94849.9|94814.9|55
1654582530000|2022-06-07 06:15:30|94854.8|94829.8|94839.8|94814.8|94863.1|94838.1|94834.1|94793.4|72
1654582540000|2022-06-07 06:15:40|94842.5|94817.5|94844.1|94819.1|94858.4|94832|94837.6|94808.4|72
1654582550000|2022-06-07 06:15:50|94844.4|94819.4|94858.7|94833.7|94866.6|94841.6|94835.9|94785.9|65
1654582560000|2022-06-07 06:16:00|94859.4|94834.4|94862|94837|94869.2|94844.2|94849.3|94824.3|71
1654582570000|2022-06-07 06:16:10|94861.9|94836.9|94865.5|94815.5|94865.5|94836.9|94840.3|94798.5|77
1654582580000|2022-06-07 06:16:20|94866.8|94816.8|94862.4|94837.4|94879.6|94839.7|94848.2|94810.5|72
1654582590000|2022-06-07 06:16:30|94863.1|94838.1|94866.6|94841.6|94871.3|94846.3|94861.1|94836.1|56
1654582600000|2022-06-07 06:16:40|94866.8|94841.8|94865|94840|94873.2|94848.2|94858.4|94818.4|58
1654582610000|2022-06-07 06:16:50|94864.5|94839.5|94864.2|94839.2|94867.7|94842.7|94847.1|94805.5|69
1654582620000|2022-06-07 06:17:00|94864.6|94839.6|94866.4|94841.4|94873.4|94848.4|94857.8|94832.8|67
1654582630000|2022-06-07 06:17:10|94866.2|94841.2|94863.6|94838.6|94876.8|94845.6|94856.4|94821.4|69
1654582640000|2022-06-07 06:17:20|94859.6|94834.6|94866.9|94841.9|94868.5|94843.5|94853.4|94828.4|63
1654582650000|2022-06-07 06:17:30|94858.5|94833.5|94857.8|94832.8|94873.7|94848.7|94857.1|94832.1|59
1654582660000|2022-06-07 06:17:40|94858.8|94833.8|94838.7|94813.7|94859.7|94834.7|94837.6|94812.6|63
1654582670000|2022-06-07 06:17:50|94842.3|94817.3|94816|94791|94855.2|94817.3|94816|94791|73
1654582680000|2022-06-07 06:18:00|94815.6|94790.6|94780.2|94755.2|94817.5|94792.5|94775.5|94741.4|72
1654582690000|2022-06-07 06:18:10|94778|94753|94780.7|94755.7|94790|94761.1|94768.4|94730.4|77
1654582700000|2022-06-07 06:18:20|94780.3|94755.3|94784.9|94759.9|94794|94759.9|94772.6|94736.8|62
1654582710000|2022-06-07 06:18:30|94785.2|94760.2|94788.3|94763.3|94804.6|94769.3|94782.8|94750.1|52
1654582720000|2022-06-07 06:18:40|94788.1|94763.1|94787.6|94762.6|94792.8|94767.4|94782.3|94742.4|63
1654582730000|2022-06-07 06:18:50|94786.8|94761.8|94781.1|94756.1|94814.4|94777.7|94781.1|94756.1|61
1654582740000|2022-06-07 06:19:00|94789.6|94764.6|94796.2|94771.2|94805.1|94771.2|94780.6|94743.5|71
1654582750000|2022-06-07 06:19:10|94797.7|94772.7|94807.2|94782.2|94817.5|94783.1|94797.5|94760.7|51
1654582760000|2022-06-07 06:19:20|94810.1|94785.1|94806.5|94781.5|94821.5|94787|94802.6|94763.5|47
1654582770000|2022-06-07 06:19:30|94809.1|94784.1|94803.6|94778.6|94809.1|94784.1|94799|94774|48
1654582780000|2022-06-07 06:19:40|94802.6|94777.6|94800.4|94775.4|94803.6|94778.6|94798|94773|49
1654582790000|2022-06-07 06:19:50|94799.2|94774.2|94804.7|94779.7|94805.1|94780.1|94793.5|94768.5|55
1654582800000|2022-06-07 06:20:00|94803.6|94778.6|94796|94771|94808.8|94783.8|94795.4|94770.4|58
1654582810000|2022-06-07 06:20:10|94801.5|94776.5|94788|94763|94804.1|94779.1|94782.7|94757.7|56
1654582820000|2022-06-07 06:20:20|94788.2|94763.2|94778.2|94753.2|94794.3|94764.1|94775.1|94733.1|59
1654582830000|2022-06-07 06:20:30|94778.3|94753.3|94782.2|94757.2|94785.4|94760.4|94771|94746|56
1654582840000|2022-06-07 06:20:40|94783.6|94758.6|94783.1|94758.1|94787.3|94762.3|94781.9|94756.9|41
1654582850000|2022-06-07 06:20:50|94783|94758|94779.4|94754.4|94792.2|94767.2|94778.3|94753.3|55
1654582860000|2022-06-07 06:21:00|94780.2|94755.2|94766.5|94741.5|94786.2|94761.2|94766.5|94741.5|75
1654582870000|2022-06-07 06:21:10|94759|94734|94777.5|94752.5|94791.9|94754.4|94759|94734|71
1654582880000|2022-06-07 06:21:20|94777.4|94752.4|94801.7|94776.7|94816.5|94779.4|94768.3|94743.3|71
1654582890000|2022-06-07 06:21:30|94802|94777|94764.5|94739.5|94802.6|94777|94762.4|94725.1|68
1654582900000|2022-06-07 06:21:40|94759|94734|94754.2|94729.2|94779.3|94740.3|94741.1|94703.3|74
1654582910000|2022-06-07 06:21:50|94763.1|94738.1|94758.8|94733.8|94766.7|94741.7|94758.8|94733.8|51
1654582920000|2022-06-07 06:22:00|94759.5|94734.5|94748.6|94723.6|94759.5|94734.5|94748.1|94723.1|60
1654582930000|2022-06-07 06:22:10|94750.6|94725.6|94737.3|94712.3|94761.3|94736.3|94737.3|94712.3|56
1654582940000|2022-06-07 06:22:20|94736.7|94711.7|94730.6|94705.6|94738.7|94713.7|94728.3|94703.3|56
1654582950000|2022-06-07 06:22:30|94729.9|94704.9|94728.4|94703.4|94732.1|94707.1|94725.2|94700.2|50
1654582960000|2022-06-07 06:22:40|94725.3|94700.3|94743.6|94718.6|94753.5|94728.5|94724|94699|57
1654582970000|2022-06-07 06:22:50|94742|94717|94742.6|94717.6|94747.9|94722.9|94738.6|94713.6|54
1654582980000|2022-06-07 06:23:00|94747.6|94722.6|94762.7|94737.7|94784.8|94750.6|94743.3|94718.3|74
1654582990000|2022-06-07 06:23:10|94763.3|94738.3|94778.9|94753.9|94780.5|94755.5|94760|94725.7|70
1654583000000|2022-06-07 06:23:20|94779.1|94754.1|94744|94719|94780.5|94755.5|94744|94716.3|70
1654583010000|2022-06-07 06:23:30|94739.6|94714.6|94743.2|94718.2|94752.3|94721.9|94738.4|94699.4|62
1654583020000|2022-06-07 06:23:40|94742.5|94717.5|94737.1|94712.1|94745.9|94720.9|94735.8|94710.8|66
1654583030000|2022-06-07 06:23:50|94740|94715|94745.1|94720.1|94752.3|94727.3|94739.8|94714.8|68
1654583040000|2022-06-07 06:24:00|94748.7|94723.7|94744.4|94719.4|94751.3|94726.3|94743.2|94718.2|67
1654583050000|2022-06-07 06:24:10|94749.6|94724.6|94750.7|94725.7|94751.3|94726.3|94738.2|94713.2|67
1654583060000|2022-06-07 06:24:20|94747.1|94722.1|94740.4|94715.4|94752.1|94727.1|94740.4|94715.4|67
1654583070000|2022-06-07 06:24:30|94749.4|94724.4|94757|94732|94758|94733|94739.7|94714.7|49
1654583080000|2022-06-07 06:24:40|94756.9|94731.9|94766.8|94741.8|94766.8|94741.8|94753.2|94728.2|56
1654583090000|2022-06-07 06:24:50|94766.5|94741.5|94776.4|94751.4|94778.1|94753.1|94761.7|94736.7|61
1654583100000|2022-06-07 06:25:00|94777|94752|94779.7|94754.7|94780.3|94755.3|94775.1|94750.1|46
1654583110000|2022-06-07 06:25:10|94779.8|94754.8|94788.7|94763.7|94790.7|94765.7|94779.2|94754.2|66
1654583120000|2022-06-07 06:25:20|94788.4|94763.4|94820.5|94795.5|94823.1|94796.9|94780.2|94755.2|60
1654583130000|2022-06-07 06:25:30|94820.7|94795.7|94823.7|94798.7|94823.8|94798.8|94819|94794|43
1654583140000|2022-06-07 06:25:40|94822.4|94797.4|94802.8|94777.8|94823.5|94798.5|94801.2|94776.2|58
1654583150000|2022-06-07 06:25:50|94802.1|94777.1|94804.3|94779.3|94804.7|94779.7|94796.9|94771.9|60
1654583160000|2022-06-07 06:26:00|94804.4|94779.4|94797.9|94772.9|94805.9|94780.9|94797.2|94772.2|54
1654583170000|2022-06-07 06:26:10|94798.2|94773.2|94801.9|94776.9|94806.2|94781.2|94796.4|94771.4|57
1654583180000|2022-06-07 06:26:20|94804.8|94779.8|94797.9|94772.9|94805.3|94780.3|94796.1|94771.1|51
1654583190000|2022-06-07 06:26:30|94800.1|94775.1|94794.3|94769.3|94801|94776|94792|94767|62
1654583200000|2022-06-07 06:26:40|94792.2|94767.2|94791.5|94766.5|94799.4|94774.4|94790.4|94765.4|65
1654583210000|2022-06-07 06:26:50|94791.4|94766.4|94783.6|94758.6|94795.3|94770.3|94780|94755|60
1654583220000|2022-06-07 06:27:00|94784.2|94759.2|94797.5|94772.5|94797.5|94772.5|94782.2|94757.2|52
1654583230000|2022-06-07 06:27:10|94794.9|94769.9|94797.2|94772.2|94801|94776|94791.2|94766.2|57
1654583240000|2022-06-07 06:27:20|94795.1|94770.1|94792.4|94767.4|94800.4|94775.4|94791.6|94766.6|54
1654583250000|2022-06-07 06:27:30|94793.7|94768.7|94779.6|94754.6|94798.8|94773.8|94768.3|94743.3|56
1654583260000|2022-06-07 06:27:40|94779.9|94754.9|94787.9|94762.9|94787.9|94762.9|94778.4|94753.4|60
1654583270000|2022-06-07 06:27:50|94789.6|94764.6|94779.9|94754.9|94790.8|94765.8|94776.9|94751.9|52
1654583280000|2022-06-07 06:28:00|94779.1|94754.1|94784.9|94759.9|94786.7|94761.7|94775.5|94750.5|64
1654583290000|2022-06-07 06:28:10|94795.6|94770.6|94780|94755|94803.5|94778.5|94775.8|94736.2|67
1654583300000|2022-06-07 06:28:20|94780.6|94755.6|94775.6|94750.6|94781.3|94756.3|94775.1|94750.1|59
1654583310000|2022-06-07 06:28:30|94775.8|94750.8|94790|94765|94803.2|94766.8|94773.2|94748.2|66
1654583320000|2022-06-07 06:28:40|94791.4|94766.4|94793.6|94768.6|94805.5|94780.5|94789.2|94764.2|71
1654583330000|2022-06-07 06:28:50|94793|94768|94788.8|94763.8|94794.9|94769.9|94788.1|94763.1|52
1654583340000|2022-06-07 06:29:00|94788.3|94763.3|94784.5|94759.5|94791.3|94766.3|94775.6|94750.6|65
1654583350000|2022-06-07 06:29:10|94785.6|94760.6|94792.8|94767.8|94794.7|94769.7|94780.6|94755.6|63
1654583360000|2022-06-07 06:29:20|94792.6|94767.6|94791|94766|94794.1|94769.1|94785.7|94760.7|52
1654583370000|2022-06-07 06:29:30|94785.5|94760.5|94778.4|94753.4|94792.7|94767.7|94777.1|94752.1|54
1654583380000|2022-06-07 06:29:40|94778.9|94753.9|94766.1|94741.1|94790.5|94758.2|94754.2|94729.2|60
1654583390000|2022-06-07 06:29:50|94765.8|94740.8|94763.4|94738.4|94765.8|94740.8|94762.2|94737.2|52
1654583400000|2022-06-07 06:30:00|94762.2|94737.2|94770.7|94745.7|94770.9|94745.9|94758.2|94733.2|56
1654583410000|2022-06-07 06:30:10|94771|94746|94775.4|94750.4|94786.9|94761.9|94769.3|94744.3|59
1654583420000|2022-06-07 06:30:20|94775.7|94750.7|94785.2|94760.2|94785.7|94760.7|94772.4|94747.4|65
1654583430000|2022-06-07 06:30:30|94785.7|94760.7|94779.7|94754.7|94786.7|94761.7|94777.8|94752.8|64
1654583440000|2022-06-07 06:30:40|94779.8|94754.8|94783.7|94758.7|94789.6|94764.6|94779.8|94754.8|63
1654583450000|2022-06-07 06:30:50|94783.8|94758.8|94778|94753|94785.9|94760.9|94775.7|94750.7|64
1654583460000|2022-06-07 06:31:00|94777.3|94752.3|94777.1|94752.1|94779.7|94754.7|94773.2|94748.2|58
1654583470000|2022-06-07 06:31:10|94774.6|94749.6|94781.1|94756.1|94783.7|94758.7|94769.3|94744.3|61
1654583480000|2022-06-07 06:31:20|94779.9|94754.9|94784.4|94759.4|94792.3|94762|94775.1|94736.8|60
1654583490000|2022-06-07 06:31:30|94785.6|94760.6|94781.5|94756.5|94788.5|94763.5|94779.3|94754.3|54
1654583500000|2022-06-07 06:31:40|94783.2|94758.2|94782.2|94757.2|94787.1|94762.1|94778.9|94753.9|50
1654583510000|2022-06-07 06:31:50|94780.2|94755.2|94774.1|94749.1|94780.2|94755.2|94768.4|94743.4|61
1654583520000|2022-06-07 06:32:00|94774.6|94749.6|94753.6|94728.6|94776.9|94751.9|94751|94718.7|66
1654583530000|2022-06-07 06:32:10|94753.4|94728.4|94757.1|94732.1|94757.1|94732.1|94750.6|94725.6|56
1654583540000|2022-06-07 06:32:20|94755|94730|94761.7|94736.7|94766.9|94741.9|94755|94730|57
1654583550000|2022-06-07 06:32:30|94761.9|94736.9|94766.1|94741.1|94768.8|94743.8|94761.8|94736.8|59
1654583560000|2022-06-07 06:32:40|94765.8|94740.8|94767.5|94742.5|94778|94743.4|94761.3|94728|68
1654583570000|2022-06-07 06:32:50|94767.3|94742.3|94758.1|94733.1|94771.7|94746.7|94753.8|94728.8|67
1654583580000|2022-06-07 06:33:00|94758.7|94733.7|94756.3|94731.3|94764.9|94739.9|94754.6|94729.6|63
1654583590000|2022-06-07 06:33:10|94757.1|94732.1|94765.4|94740.4|94767.1|94742.1|94753.8|94728.8|69
1654583600000|2022-06-07 06:33:20|94766.8|94741.8|94759.8|94734.8|94769.4|94744.4|94756.2|94731.2|61
1654583610000|2022-06-07 06:33:30|94759.7|94734.7|94755.9|94730.9|94762.1|94737.1|94754.1|94729.1|59
1654583620000|2022-06-07 06:33:40|94757.4|94732.4|94753.3|94728.3|94758.5|94733.5|94750.7|94725.7|50
1654583630000|2022-06-07 06:33:50|94755.1|94730.1|94740|94715|94755.1|94730.1|94738.5|94713.5|54
1654583640000|2022-06-07 06:34:00|94741|94716|94740.9|94715.9|94747.1|94722.1|94736.6|94711.6|44
1654583650000|2022-06-07 06:34:10|94741.1|94716.1|94743.1|94718.1|94749.6|94724.6|94740.9|94715.9|53
1654583660000|2022-06-07 06:34:20|94748.9|94723.9|94762.2|94737.2|94765.1|94740.1|94742.9|94717.9|61
1654583670000|2022-06-07 06:34:30|94759.4|94734.4|94766.1|94741.1|94769.1|94744.1|94758.5|94733.5|58
1654583680000|2022-06-07 06:34:40|94765.3|94740.3|94759.6|94734.6|94765.3|94740.3|94753.5|94728.5|56
1654583690000|2022-06-07 06:34:50|94758.6|94733.6|94744.2|94719.2|94760.3|94735.3|94742.1|94717.1|56
1654583700000|2022-06-07 06:35:00|94744.5|94719.5|94728.2|94703.2|94746.4|94721.4|94722.8|94697.8|69
1654583710000|2022-06-07 06:35:10|94724.4|94699.4|94722.4|94697.4|94730|94705|94719.2|94694.2|69
1654583720000|2022-06-07 06:35:20|94720.2|94695.2|94701|94676|94723.5|94698.5|94701|94676|60
1654583730000|2022-06-07 06:35:30|94697.9|94672.9|94692.2|94667.2|94710.3|94685.3|94676.1|94640.5|67
1654583740000|2022-06-07 06:35:40|94692.8|94667.8|94712.6|94662.6|94717.3|94683.1|94690.2|94658.2|71
1654583750000|2022-06-07 06:35:50|94698.3|94673.3|94718|94693|94726.6|94701.6|94697.6|94672.6|65
1654583760000|2022-06-07 06:36:00|94715.7|94690.7|94718.8|94693.8|94722.4|94697.4|94712.6|94687.6|71
1654583770000|2022-06-07 06:36:10|94719.7|94694.7|94718.5|94693.5|94723.4|94698.4|94715.3|94690.3|52
1654583780000|2022-06-07 06:36:20|94721.7|94696.7|94723.7|94698.7|94729.8|94704.8|94720.5|94695.5|58
1654583790000|2022-06-07 06:36:30|94722.9|94697.9|94725.5|94700.5|94734.3|94709.3|94722.9|94697.9|66
1654583800000|2022-06-07 06:36:40|94726|94701|94712.8|94687.8|94731.8|94706.8|94708.4|94671.9|64
1654583810000|2022-06-07 06:36:50|94712.7|94687.7|94709.8|94684.8|94719.7|94694.7|94705.6|94680.6|67
1654583820000|2022-06-07 06:37:00|94708.6|94683.6|94711.1|94686.1|94713|94688|94704.7|94679.7|68
1654583830000|2022-06-07 06:37:10|94711.5|94686.5|94694.2|94669.2|94713.3|94688.3|94681.2|94656.2|71
1654583840000|2022-06-07 06:37:20|94694.6|94669.6|94707.8|94682.8|94711.1|94686.1|94694.6|94669.6|62
1654583850000|2022-06-07 06:37:30|94707.7|94682.7|94702|94677|94708.1|94683.1|94701|94676|54
1654583860000|2022-06-07 06:37:40|94702.2|94677.2|94700.6|94675.6|94705.3|94680.3|94698|94673|56
1654583870000|2022-06-07 06:37:50|94700|94675|94698|94673|94701.7|94676.7|94697.7|94672.7|44
1654583880000|2022-06-07 06:38:00|94700|94675|94720|94695|94721|94696|94697.2|94672.2|55
1654583890000|2022-06-07 06:38:10|94717.5|94692.5|94723.1|94698.1|94723.9|94698.9|94714.9|94689.9|53
1654583900000|2022-06-07 06:38:20|94723.9|94698.9|94720.4|94695.4|94725.7|94700.7|94716.5|94691.5|52
1654583910000|2022-06-07 06:38:30|94720.3|94695.3|94721.8|94696.8|94724.7|94699.7|94717.9|94692.9|55
1654583920000|2022-06-07 06:38:40|94721.7|94696.7|94714.2|94689.2|94723|94698|94711|94686|51
1654583930000|2022-06-07 06:38:50|94711.5|94686.5|94711.4|94686.4|94717.9|94692.9|94710.7|94685.7|44
1654583940000|2022-06-07 06:39:00|94714.6|94689.6|94707.2|94682.2|94716.4|94691.4|94701.9|94676.9|49
1654583950000|2022-06-07 06:39:10|94709.6|94684.6|94702|94677|94710.9|94685.9|94697.7|94672.7|55
1654583960000|2022-06-07 06:39:20|94699.4|94674.4|94686.2|94661.2|94702.3|94677.3|94680.1|94655.1|46
1654583970000|2022-06-07 06:39:30|94686.9|94661.9|94663.5|94638.5|94687.5|94662.5|94658.7|94628.9|54
1654583980000|2022-06-07 06:39:40|94661.4|94636.4|94668.6|94643.6|94672.3|94647.3|94658.1|94633.1|66
1654583990000|2022-06-07 06:39:50|94669.4|94644.4|94674.5|94649.5|94681.8|94656.8|94669.4|94644.4|59
1654584000000|2022-06-07 06:40:00|94673.2|94648.2|94642|94617|94678.7|94653.7|94641|94616|68
1654584010000|2022-06-07 06:40:10|94642.5|94617.5|94644.2|94619.2|94652.6|94627.6|94641.2|94616.2|67
1654584020000|2022-06-07 06:40:20|94646.4|94621.4|94625.5|94600.5|94647.1|94622.1|94625.5|94600.5|53
1654584030000|2022-06-07 06:40:30|94622.7|94597.7|94621.9|94596.9|94631.1|94606.1|94617.8|94592.8|61
1654584040000|2022-06-07 06:40:40|94621.4|94596.4|94613.5|94588.5|94622.3|94597.3|94611|94586|64
1654584050000|2022-06-07 06:40:50|94613.7|94588.7|94626.1|94601.1|94627.9|94602.9|94610.8|94585.8|67
1654584060000|2022-06-07 06:41:00|94627.6|94602.6|94627.9|94602.9|94634.1|94609.1|94624.7|94599.7|58
1654584070000|2022-06-07 06:41:10|94628.9|94603.9|94631.9|94606.9|94635.5|94610.5|94620.9|94595.9|59
1654584080000|2022-06-07 06:41:20|94632.1|94607.1|94639|94614|94643|94618|94631.9|94606.9|54
1654584090000|2022-06-07 06:41:30|94643.5|94618.5|94634.2|94609.2|94651|94626|94634.2|94609.2|54
1654584100000|2022-06-07 06:41:40|94628.7|94603.7|94632.9|94607.9|94643.2|94618.2|94628.1|94603.1|49
1654584110000|2022-06-07 06:41:50|94634.6|94609.6|94646.6|94621.6|94648.4|94623.4|94630.7|94605.7|78
1654584120000|2022-06-07 06:42:00|94647.4|94622.4|94634.5|94609.5|94651.2|94626.2|94633.7|94608.7|61
1654584130000|2022-06-07 06:42:10|94634.9|94609.9|94646.7|94621.7|94649.3|94624.3|94633|94608|54
1654584140000|2022-06-07 06:42:20|94646.2|94621.2|94649.7|94624.7|94650.7|94625.7|94644.3|94619.3|61
1654584150000|2022-06-07 06:42:30|94648.9|94623.9|94647.1|94622.1|94649.5|94624.5|94642|94617|64
1654584160000|2022-06-07 06:42:40|94647.2|94622.2|94641.1|94616.1|94651.6|94626.6|94639.1|94614.1|59
1654584170000|2022-06-07 06:42:50|94639.4|94614.4|94633.7|94608.7|94644.1|94619.1|94633.6|94608.6|58
1654584180000|2022-06-07 06:43:00|94634.4|94609.4|94635|94610|94643.3|94618.3|94632.9|94607.9|60
1654584190000|2022-06-07 06:43:10|94636.6|94611.6|94634.8|94609.8|94637.8|94612.8|94632.9|94607.9|61
1654584200000|2022-06-07 06:43:20|94633.4|94608.4|94630.7|94605.7|94638.5|94613.5|94627|94602|57
1654584210000|2022-06-07 06:43:30|94628.8|94603.8|94631.6|94606.6|94640|94615|94627.7|94602.7|72
1654584220000|2022-06-07 06:43:40|94632.6|94607.6|94634.4|94609.4|94643|94618|94628.5|94603.5|59
1654584230000|2022-06-07 06:43:50|94634.6|94609.6|94635|94610|94641.2|94616.2|94629.5|94604.5|57
1654584240000|2022-06-07 06:44:00|94635.4|94610.4|94624.8|94599.8|94635.4|94610.4|94621.2|94596.2|67
1654584250000|2022-06-07 06:44:10|94625.4|94600.4|94626.5|94601.5|94630.8|94605.8|94623.2|94598.2|60
1654584260000|2022-06-07 06:44:20|94626.6|94601.6|94649.1|94624.1|94655.1|94630.1|94625.2|94600.2|59
1654584270000|2022-06-07 06:44:30|94648.5|94623.5|94684.3|94659.3|94687.1|94662.1|94648.5|94623.5|66
1654584280000|2022-06-07 06:44:40|94683.3|94658.3|94686.4|94661.4|94695.2|94670.2|94683.3|94658.3|75
1654584290000|2022-06-07 06:44:50|94687.3|94662.3|94685.7|94660.7|94689|94664|94683.8|94658.8|64
1654584300000|2022-06-07 06:45:00|94686|94661|94676.8|94651.8|94686.6|94661.6|94671|94646|64
1654584310000|2022-06-07 06:45:10|94677.5|94652.5|94676|94651|94683|94658|94672.2|94647.2|61
1654584320000|2022-06-07 06:45:20|94676.2|94651.2|94662.4|94637.4|94687.1|94662.1|94659.5|94634.5|64
1654584330000|2022-06-07 06:45:30|94663.3|94638.3|94643.7|94618.7|94663.3|94638.3|94638.8|94613.8|63
1654584340000|2022-06-07 06:45:40|94643|94618|94639|94614|94646.5|94621.5|94630.9|94605.9|62
1654584350000|2022-06-07 06:45:50|94633.9|94608.9|94648.5|94623.5|94648.5|94623.5|94631.4|94606.4|59
1654584360000|2022-06-07 06:46:00|94647.8|94622.8|94616.2|94591.2|94649.6|94624.6|94616.2|94591.2|60
1654584370000|2022-06-07 06:46:10|94616.5|94591.5|94604.6|94579.6|94616.5|94591.5|94599|94574|75
1654584380000|2022-06-07 06:46:20|94600.8|94575.8|94618|94593|94625.6|94600.6|94599.8|94574.8|69
1654584390000|2022-06-07 06:46:30|94618.9|94593.9|94623.1|94598.1|94627.3|94602.3|94618.3|94593.3|67
1654584400000|2022-06-07 06:46:40|94623.2|94598.2|94626.2|94601.2|94630.9|94605.9|94612.6|94587.6|74
1654584410000|2022-06-07 06:46:50|94627.6|94602.6|94634.9|94609.9|94635.5|94610.5|94626.2|94601.2|66
1654584420000|2022-06-07 06:47:00|94634.2|94609.2|94612.8|94587.8|94639.8|94614.8|94608.4|94583.4|61
1654584430000|2022-06-07 06:47:10|94614.7|94589.7|94623.7|94598.7|94623.7|94598.7|94610.5|94585.5|65
1654584440000|2022-06-07 06:47:20|94625.9|94600.9|94600.9|94575.9|94625.9|94600.9|94600.9|94575.9|63
1654584450000|2022-06-07 06:47:30|94600.5|94575.5|94607.2|94582.2|94611.9|94586.9|94597.5|94572.5|62
1654584460000|2022-06-07 06:47:40|94608.3|94583.3|94613.3|94588.3|94616.6|94591.6|94602.2|94577.2|64
1654584470000|2022-06-07 06:47:50|94615.9|94590.9|94608.7|94583.7|94623.2|94598.2|94608.7|94583.7|55
1654584480000|2022-06-07 06:48:00|94614.9|94589.9|94605.4|94580.4|94615.9|94590.9|94597.6|94572.6|52
1654584490000|2022-06-07 06:48:10|94602.2|94577.2|94608.2|94583.2|94608.2|94583.2|94595.4|94570.4|59
1654584500000|2022-06-07 06:48:20|94607.7|94582.7|94621.8|94596.8|94624.4|94599.4|94604.1|94579.1|56
1654584510000|2022-06-07 06:48:30|94619.8|94594.8|94623.4|94598.4|94623.4|94598.4|94616.7|94591.7|38
1654584520000|2022-06-07 06:48:40|94618.9|94593.9|94608.9|94583.9|94621.6|94596.6|94606.8|94581.8|59
1654584530000|2022-06-07 06:48:50|94608.6|94583.6|94607.5|94582.5|94610.8|94585.8|94602.3|94577.3|52
1654584540000|2022-06-07 06:49:00|94606.8|94581.8|94616.5|94591.5|94619.4|94594.4|94604.4|94579.4|51
1654584550000|2022-06-07 06:49:10|94618.7|94593.7|94614.3|94589.3|94619.6|94594.6|94612.7|94587.7|47
1654584560000|2022-06-07 06:49:20|94615|94590|94608.4|94583.4|94617.9|94592.9|94607.1|94582.1|59
1654584570000|2022-06-07 06:49:30|94608.5|94583.5|94596.1|94571.1|94611|94586|94594|94569|60
1654584580000|2022-06-07 06:49:40|94597.2|94572.2|94601.9|94576.9|94602.1|94577.1|94595.2|94570.2|56
1654584590000|2022-06-07 06:49:50|94598.8|94573.8|94598.1|94573.1|94609|94584|94595.9|94570.9|48
1654584600000|2022-06-07 06:50:00|94600.4|94575.4|94601|94576|94605.8|94580.8|94600|94575|57
1654584610000|2022-06-07 06:50:10|94603.5|94578.5|94597.1|94572.1|94604.7|94579.7|94593.4|94568.4|62
1654584620000|2022-06-07 06:50:20|94594.2|94569.2|94592.3|94567.3|94598.5|94573.5|94591.8|94566.8|48
1654584630000|2022-06-07 06:50:30|94593.7|94568.7|94597.4|94572.4|94601.9|94576.9|94593.6|94568.6|60
1654584640000|2022-06-07 06:50:40|94599.6|94574.6|94593.3|94568.3|94603.2|94578.2|94590.5|94565.5|57
1654584650000|2022-06-07 06:50:50|94592.8|94567.8|94593.3|94568.3|94596.5|94571.5|94590.9|94565.9|58
1654584660000|2022-06-07 06:51:00|94592.9|94567.9|94556.7|94531.7|94592.9|94567.9|94556.7|94531.7|69
1654584670000|2022-06-07 06:51:10|94559.5|94534.5|94551.7|94526.7|94567.4|94537.8|94547.8|94517.4|68
1654584680000|2022-06-07 06:51:20|94549.9|94524.9|94547.4|94522.4|94556.4|94531.4|94544.5|94519.5|68
1654584690000|2022-06-07 06:51:30|94547.5|94522.5|94541.5|94516.5|94553.2|94528.2|94535.1|94510.1|62
1654584700000|2022-06-07 06:51:40|94541.3|94516.3|94553.1|94528.1|94558.6|94533.6|94538.9|94513.9|67
1654584710000|2022-06-07 06:51:50|94553.2|94528.2|94564.7|94539.7|94564.7|94539.7|94549.7|94524.7|62
1654584720000|2022-06-07 06:52:00|94563.3|94538.3|94589.5|94564.5|94589.5|94564.5|94558.7|94533.7|71
1654584730000|2022-06-07 06:52:10|94588.3|94563.3|94580.7|94555.7|94590|94565|94579.3|94554.3|59
1654584740000|2022-06-07 06:52:20|94580.8|94555.8|94611.5|94586.5|94611.5|94586.5|94575|94550|67
1654584750000|2022-06-07 06:52:30|94611.7|94586.7|94619.1|94594.1|94631|94595.8|94611.7|94576.5|75
1654584760000|2022-06-07 06:52:40|94615.9|94590.9|94612.7|94587.7|94618.3|94593.3|94611.3|94586.3|65
1654584770000|2022-06-07 06:52:50|94612.9|94587.9|94623.2|94598.2|94626.3|94601.3|94603.4|94578.4|69
1654584780000|2022-06-07 06:53:00|94622.5|94597.5|94627.4|94602.4|94630.6|94604.6|94611.7|94580.6|71
1654584790000|2022-06-07 06:53:10|94627.5|94602.5|94633.9|94608.9|94639.9|94614.9|94627.5|94602.5|72
1654584800000|2022-06-07 06:53:20|94634.3|94609.3|94658|94633|94658.2|94633.2|94634|94609|69
1654584810000|2022-06-07 06:53:30|94657.7|94632.7|94654.8|94629.8|94658|94633|94652|94627|62
1654584820000|2022-06-07 06:53:40|94656.3|94631.3|94651.4|94626.4|94657.2|94632.2|94645.5|94620.5|65
1654584830000|2022-06-07 06:53:50|94651.7|94626.7|94651.4|94626.4|94652.6|94627.6|94648.5|94623.5|59
1654584840000|2022-06-07 06:54:00|94651.9|94626.9|94651.2|94626.2|94656.6|94631.6|94648.2|94623.2|62
1654584850000|2022-06-07 06:54:10|94651.4|94626.4|94653.4|94628.4|94654|94629|94649|94624|56
1654584860000|2022-06-07 06:54:20|94652.2|94627.2|94669|94644|94669.6|94644.6|94647.5|94622.5|58
1654584870000|2022-06-07 06:54:30|94668.4|94643.4|94668.5|94643.5|94680.7|94655.7|94668.4|94643.4|65
1654584880000|2022-06-07 06:54:40|94674|94649|94669.7|94644.7|94674|94649|94663.7|94638.7|65
1654584890000|2022-06-07 06:54:50|94665.6|94640.6|94670.6|94645.6|94671.2|94646.2|94665.6|94640.6|54
1654584900000|2022-06-07 06:55:00|94670.4|94645.4|94661.6|94636.6|94670.4|94645.4|94660.2|94635.2|50
1654584910000|2022-06-07 06:55:10|94663.5|94638.5|94667.5|94642.5|94670.1|94645.1|94663|94638|60
1654584920000|2022-06-07 06:55:20|94668.5|94643.5|94683.3|94658.3|94684.7|94659.7|94666.6|94641.6|47
1654584930000|2022-06-07 06:55:30|94682.3|94657.3|94699.6|94674.6|94701.7|94676.7|94680.5|94655.5|62
1654584940000|2022-06-07 06:55:40|94699.3|94674.3|94694.3|94669.3|94699.3|94674.3|94690.7|94665.7|63
1654584950000|2022-06-07 06:55:50|94694.5|94669.5|94695.5|94670.5|94695.8|94670.8|94689|94664|58
1654584960000|2022-06-07 06:56:00|94694.7|94669.7|94705.1|94680.1|94705.2|94680.2|94692.6|94667.6|60
1654584970000|2022-06-07 06:56:10|94705.9|94680.9|94699.1|94674.1|94706.4|94681.4|94695.6|94670.6|51
1654584980000|2022-06-07 06:56:20|94698.8|94673.8|94692.8|94667.8|94699.6|94674.6|94690.4|94665.4|56
1654584990000|2022-06-07 06:56:30|94693.2|94668.2|94698.6|94673.6|94700.9|94675.9|94689.9|94664.9|59
1654585000000|2022-06-07 06:56:40|94697.3|94672.3|94672.8|94647.8|94700.5|94675.5|94672.8|94647.8|62
1654585010000|2022-06-07 06:56:50|94673.9|94648.9|94695.1|94670.1|94699|94674|94672.8|94647.8|66
1654585020000|2022-06-07 06:57:00|94695|94670|94697.9|94672.9|94711.2|94686.2|94694.1|94669.1|61
1654585030000|2022-06-07 06:57:10|94698|94673|94697.8|94672.8|94703.5|94678.5|94694.4|94669.4|58
1654585040000|2022-06-07 06:57:20|94698|94673|94696.4|94671.4|94700.2|94675.2|94695.4|94670.4|63
1654585050000|2022-06-07 06:57:30|94698.8|94673.8|94691.9|94666.9|94698.9|94673.9|94691.2|94666.2|59
1654585060000|2022-06-07 06:57:40|94692.7|94667.7|94682.5|94657.5|94701.8|94676.8|94681.9|94656.9|66
1654585070000|2022-06-07 06:57:50|94683.9|94658.9|94681.5|94656.5|94684.2|94659.2|94677.5|94652.5|63
1654585080000|2022-06-07 06:58:00|94681.6|94656.6|94698.3|94673.3|94699.1|94674.1|94681.6|94656.6|69
1654585090000|2022-06-07 06:58:10|94696.1|94671.1|94677.8|94652.8|94698.7|94673.7|94664.9|94639.9|63
1654585100000|2022-06-07 06:58:20|94678|94653|94680.8|94655.8|94681.4|94656.4|94669.3|94644.3|52
1654585110000|2022-06-07 06:58:30|94679.3|94654.3|94645.5|94620.5|94679.3|94654.3|94642.1|94617.1|66
1654585120000|2022-06-07 06:58:40|94646.9|94621.9|94669.5|94644.5|94683.1|94658.1|94646.3|94621.3|65
1654585130000|2022-06-07 06:58:50|94667.7|94642.7|94664.2|94639.2|94667.7|94642.7|94651.6|94626.6|70
1654585140000|2022-06-07 06:59:00|94666.9|94641.9|94685.7|94660.7|94699.9|94674.9|94659.1|94634.1|62
1654585150000|2022-06-07 06:59:10|94691.8|94666.8|94694.3|94669.3|94701.1|94676.1|94689.6|94664.6|65
1654585160000|2022-06-07 06:59:20|94694.2|94669.2|94710.2|94685.2|94715.2|94690.2|94693.7|94668.7|57
1654585170000|2022-06-07 06:59:30|94709.8|94684.8|94712.6|94687.6|94713.7|94688.7|94697.4|94672.4|60
1654585180000|2022-06-07 06:59:40|94712.2|94687.2|94708.1|94683.1|94719.4|94694.4|94707.8|94682.8|58
1654585190000|2022-06-07 06:59:50|94710.8|94685.8|94740.4|94715.4|94743.6|94718.6|94706.2|94681.2|63
1654585200000|2022-06-07 07:00:00|94735.5|94710.5|94684.1|94659.1|94735.7|94710.7|94684.1|94649.8|76
1654585210000|2022-06-07 07:00:10|94683.4|94658.4|94656.9|94631.9|94693.1|94668.1|94654.7|94629.7|75
1654585220000|2022-06-07 07:00:20|94657.3|94632.3|94664|94639|94667.6|94642.6|94654.9|94629.9|71
1654585230000|2022-06-07 07:00:30|94664.9|94639.9|94665.4|94640.4|94677.2|94652.2|94662.4|94637.4|65
1654585240000|2022-06-07 07:00:40|94662.9|94637.9|94660.4|94635.4|94666.5|94641.5|94658.9|94633.9|68
1654585250000|2022-06-07 07:00:50|94662.3|94637.3|94647.3|94622.3|94662.3|94637.3|94645.2|94620.2|62
1654585260000|2022-06-07 07:01:00|94648.2|94623.2|94683.2|94658.2|94684.1|94659.1|94641|94616|73
1654585270000|2022-06-07 07:01:10|94685.1|94660.1|94694.4|94669.4|94714.1|94689.1|94679|94654|75
1654585280000|2022-06-07 07:01:20|94696.3|94671.3|94691.2|94666.2|94697.1|94672.1|94690.9|94665.9|66
1654585290000|2022-06-07 07:01:30|94692.4|94667.4|94698.3|94673.3|94709.4|94684.4|94691.9|94666.9|69
1654585300000|2022-06-07 07:01:40|94698.8|94673.8|94700.9|94675.9|94702.3|94677.3|94693.1|94668.1|61
1654585310000|2022-06-07 07:01:50|94697.1|94672.1|94701.7|94676.7|94704.4|94679.4|94693.8|94668.8|61
1654585320000|2022-06-07 07:02:00|94698|94673|94691.3|94666.3|94703|94678|94686.9|94661.9|73
1654585330000|2022-06-07 07:02:10|94691.2|94666.2|94696.2|94671.2|94697.9|94672.9|94687|94662|66
1654585340000|2022-06-07 07:02:20|94696.1|94671.1|94703|94678|94703|94678|94692|94667|65
1654585350000|2022-06-07 07:02:30|94702.7|94677.7|94685.7|94660.7|94707.3|94682.3|94685.7|94660.7|52
1654585360000|2022-06-07 07:02:40|94683.9|94658.9|94685.1|94660.1|94692.2|94667.2|94678.9|94653.9|64
1654585370000|2022-06-07 07:02:50|94686.3|94661.3|94680.2|94655.2|94687.7|94662.7|94677.5|94652.5|57
1654585380000|2022-06-07 07:03:00|94679.7|94654.7|94675.1|94650.1|94680.2|94655.2|94672.8|94647.8|64
1654585390000|2022-06-07 07:03:10|94674.8|94649.8|94675.8|94650.8|94678.2|94653.2|94669.9|94644.9|57
1654585400000|2022-06-07 07:03:20|94675.9|94650.9|94675.1|94650.1|94681.3|94656.3|94664.3|94639.3|64
1654585410000|2022-06-07 07:03:30|94674.6|94649.6|94696.2|94671.2|94698|94673|94671.2|94646.2|67
1654585420000|2022-06-07 07:03:40|94696.3|94671.3|94741.5|94716.5|94746.2|94721.2|94696.3|94671.3|71
1654585430000|2022-06-07 07:03:50|94741.1|94716.1|94751.8|94726.8|94756.1|94731.1|94737.7|94712.7|61
1654585440000|2022-06-07 07:04:00|94750.4|94725.4|94771.9|94746.9|94773.7|94748.7|94734.6|94709.6|67
1654585450000|2022-06-07 07:04:10|94774.4|94749.4|94780.8|94755.8|94787.1|94762.1|94767.1|94742.1|71
1654585460000|2022-06-07 07:04:20|94781.9|94756.9|94793.4|94768.4|94799.4|94774.4|94766|94741|73
1654585470000|2022-06-07 07:04:30|94793.7|94768.7|94778.4|94753.4|94800.2|94775.2|94776.6|94751.6|74
1654585480000|2022-06-07 07:04:40|94778|94753|94787|94762|94789.5|94764.5|94773.1|94748.1|67
1654585490000|2022-06-07 07:04:50|94787.2|94762.2|94791.3|94766.3|94799.5|94774.5|94785.2|94760.2|72
1654585500000|2022-06-07 07:05:00|94790.8|94765.8|94781|94756|94790.8|94765.8|94774.7|94749.7|68
1654585510000|2022-06-07 07:05:10|94780.8|94755.8|94773.3|94748.3|94782.8|94757.8|94770.8|94745.8|58
1654585520000|2022-06-07 07:05:20|94774.6|94749.6|94771.4|94746.4|94779.4|94754.4|94770.4|94745.4|58
1654585530000|2022-06-07 07:05:30|94771.7|94746.7|94739.8|94714.8|94773.4|94748.4|94733.8|94708.8|69
1654585540000|2022-06-07 07:05:40|94739.5|94714.5|94746.1|94721.1|94746.1|94721.1|94734.7|94709.7|62
1654585550000|2022-06-07 07:05:50|94744.3|94719.3|94747.2|94722.2|94747.4|94722.4|94739.6|94714.6|63
1654585560000|2022-06-07 07:06:00|94742.8|94717.8|94749|94724|94749.5|94724.5|94742.5|94717.5|66
1654585570000|2022-06-07 07:06:10|94748|94723|94733.7|94708.7|94749.1|94724.1|94729|94704|65
1654585580000|2022-06-07 07:06:20|94734.1|94709.1|94726|94701|94734.6|94709.6|94720.4|94695.4|70
1654585590000|2022-06-07 07:06:30|94724.3|94699.3|94737.2|94712.2|94757.7|94728.7|94723.1|94698.1|73
1654585600000|2022-06-07 07:06:40|94736.9|94711.9|94751.9|94726.9|94753.4|94728.4|94734.3|94709.3|62
1654585610000|2022-06-07 07:06:50|94752|94727|94763.7|94738.7|94763.7|94738.7|94737.7|94712.7|68
1654585620000|2022-06-07 07:07:00|94765.5|94740.5|94769.1|94744.1|94772|94747|94764.4|94739.4|66
1654585630000|2022-06-07 07:07:10|94768.4|94743.4|94760.7|94735.7|94768.4|94743.4|94755.6|94730.6|61
1654585640000|2022-06-07 07:07:20|94761.7|94736.7|94756.4|94731.4|94765.6|94740.6|94755.4|94730.4|65
1654585650000|2022-06-07 07:07:30|94756.5|94731.5|94757.6|94732.6|94761|94736|94754.5|94729.5|53
1654585660000|2022-06-07 07:07:40|94757.4|94732.4|94748.3|94723.3|94758.2|94733.2|94744|94719|60
1654585670000|2022-06-07 07:07:50|94748.4|94723.4|94729.8|94704.8|94748.4|94723.4|94726.4|94701.4|72
1654585680000|2022-06-07 07:08:00|94731.2|94706.2|94727.1|94702.1|94737.5|94712.5|94724.4|94699.4|67
1654585690000|2022-06-07 07:08:10|94726.6|94701.6|94729.9|94704.9|94729.9|94704.9|94710.6|94685.6|67
1654585700000|2022-06-07 07:08:20|94726.2|94701.2|94724.2|94699.2|94729.4|94704.4|94720.7|94695.7|70
1654585710000|2022-06-07 07:08:30|94724.6|94699.6|94722.4|94697.4|94728.9|94703.9|94720|94695|66
1654585720000|2022-06-07 07:08:40|94724.3|94699.3|94728.6|94703.6|94732.7|94707.7|94721|94696|67
1654585730000|2022-06-07 07:08:50|94730.1|94705.1|94749.2|94724.2|94751.4|94726.4|94730.1|94705.1|61
1654585740000|2022-06-07 07:09:00|94748.8|94723.8|94800.8|94775.8|94802.1|94777.1|94748.1|94723.1|65
1654585750000|2022-06-07 07:09:10|94801.9|94776.9|94808.9|94783.9|94810.1|94785.1|94801.1|94776.1|55
1654585760000|2022-06-07 07:09:20|94809.2|94784.2|94794|94769|94809.2|94784.2|94793.9|94768.9|54
1654585770000|2022-06-07 07:09:30|94793.5|94768.5|94784.7|94759.7|94793.5|94768.5|94766.8|94741.8|68
1654585780000|2022-06-07 07:09:40|94785|94760|94782.4|94757.4|94789.6|94764.6|94781.1|94756.1|64
1654585790000|2022-06-07 07:09:50|94780.8|94755.8|94798.1|94773.1|94798.8|94773.8|94775.8|94750.8|59
1654585800000|2022-06-07 07:10:00|94795.4|94770.4|94802.7|94777.7|94805.9|94780.9|94784.6|94759.6|72
1654585810000|2022-06-07 07:10:10|94805.7|94780.7|94809.4|94784.4|94809.7|94784.7|94801.1|94776.1|54
1654585820000|2022-06-07 07:10:20|94809|94784|94804.8|94779.8|94811.7|94786.7|94799.1|94774.1|59
1654585830000|2022-06-07 07:10:30|94803.4|94778.4|94808.6|94783.6|94810.5|94785.5|94800.6|94775.6|66
1654585840000|2022-06-07 07:10:40|94805.6|94780.6|94797.6|94772.6|94810.5|94785.5|94794.3|94769.3|63
1654585850000|2022-06-07 07:10:50|94797.7|94772.7|94796.7|94771.7|94802.4|94777.4|94792.6|94767.6|62
1654585860000|2022-06-07 07:11:00|94796.9|94771.9|94785.2|94760.2|94797.4|94772.4|94781|94756|66
1654585870000|2022-06-07 07:11:10|94780.8|94755.8|94758.7|94733.7|94790.8|94765.8|94755.1|94730.1|61
1654585880000|2022-06-07 07:11:20|94759.3|94734.3|94759.1|94734.1|94764.8|94739.8|94757.3|94732.3|55
1654585890000|2022-06-07 07:11:30|94761|94736|94755.3|94730.3|94762.9|94737.9|94749.6|94724.6|63
1654585900000|2022-06-07 07:11:40|94754.8|94729.8|94760.1|94735.1|94761.6|94736.6|94752.4|94727.4|61
1654585910000|2022-06-07 07:11:50|94760.8|94735.8|94760.4|94735.4|94766.6|94741.6|94759.2|94734.2|57
1654585920000|2022-06-07 07:12:00|94759.8|94734.8|94761.9|94736.9|94766.6|94741.6|94756.5|94731.5|62
1654585930000|2022-06-07 07:12:10|94761.5|94736.5|94762.3|94737.3|94765.2|94740.2|94759.3|94734.3|44
1654585940000|2022-06-07 07:12:20|94762.8|94737.8|94759.7|94734.7|94763.4|94738.4|94756.6|94731.6|48
1654585950000|2022-06-07 07:12:30|94761.5|94736.5|94773.7|94748.7|94775.8|94750.8|94757.5|94732.5|50
1654585960000|2022-06-07 07:12:40|94774.9|94749.9|94778.3|94753.3|94782.3|94757.3|94770.7|94745.7|65
1654585970000|2022-06-07 07:12:50|94776.4|94751.4|94775.3|94750.3|94777|94752|94767.8|94742.8|48
1654585980000|2022-06-07 07:13:00|94773.3|94748.3|94774.6|94749.6|94782.1|94757.1|94770.8|94745.8|66
1654585990000|2022-06-07 07:13:10|94774.4|94749.4|94777.9|94752.9|94778.4|94753.4|94769.3|94744.3|60
1654586000000|2022-06-07 07:13:20|94778|94753|94776.1|94751.1|94780.1|94755.1|94772.8|94747.8|41
1654586010000|2022-06-07 07:13:30|94772.6|94747.6|94771.2|94746.2|94778.7|94753.7|94770.9|94745.9|49
1654586020000|2022-06-07 07:13:40|94778.9|94753.9|94767.8|94742.8|94778.9|94753.9|94767.3|94742.3|48
1654586030000|2022-06-07 07:13:50|94772.5|94747.5|94757|94732|94773.9|94748.9|94753.9|94728.9|54
1654586040000|2022-06-07 07:14:00|94753.7|94728.7|94763.4|94738.4|94763.4|94738.4|94751.3|94726.3|57
1654586050000|2022-06-07 07:14:10|94758.5|94733.5|94762|94737|94769.6|94744.6|94758.5|94733.5|62
1654586060000|2022-06-07 07:14:20|94760.7|94735.7|94767.9|94742.9|94770.4|94745.4|94760.7|94735.7|47
1654586070000|2022-06-07 07:14:30|94768.5|94743.5|94760.7|94735.7|94776.4|94751.4|94756.6|94731.6|61
1654586080000|2022-06-07 07:14:40|94760.2|94735.2|94755.5|94730.5|94763.4|94738.4|94749.9|94724.9|57
1654586090000|2022-06-07 07:14:50|94756.2|94731.2|94757.2|94732.2|94758.3|94733.3|94752.6|94727.6|45
1654586100000|2022-06-07 07:15:00|94758.2|94733.2|94767.2|94742.2|94772.5|94747.5|94754.9|94729.9|59
1654586110000|2022-06-07 07:15:10|94766.9|94741.9|94764.9|94739.9|94775.1|94750.1|94764.9|94739.9|61
1654586120000|2022-06-07 07:15:20|94765.1|94740.1|94739.2|94714.2|94772.8|94747.8|94732.1|94707.1|54
1654586130000|2022-06-07 07:15:30|94739.3|94714.3|94752.2|94727.2|94753.2|94728.2|94739.3|94714.3|58
1654586140000|2022-06-07 07:15:40|94751.4|94726.4|94751.2|94726.2|94753.6|94728.6|94747.6|94722.6|56
1654586150000|2022-06-07 07:15:50|94747.3|94722.3|94752.3|94727.3|94755.2|94730.2|94745.2|94720.2|50
1654586160000|2022-06-07 07:16:00|94755.2|94730.2|94752.8|94727.8|94756.3|94731.3|94751.4|94726.4|53
1654586170000|2022-06-07 07:16:10|94755|94730|94746.8|94721.8|94755|94730|94743|94718|54
1654586180000|2022-06-07 07:16:20|94743.8|94718.8|94721|94696|94747.5|94722.5|94720.2|94695.2|67
1654586190000|2022-06-07 07:16:30|94720.3|94695.3|94716|94691|94720.5|94695.5|94711.5|94686.5|67
1654586200000|2022-06-07 07:16:40|94716.7|94691.7|94725.8|94700.8|94727.3|94702.3|94716.2|94691.2|57
1654586210000|2022-06-07 07:16:50|94725.6|94700.6|94721.9|94696.9|94727.6|94702.6|94713.1|94688.1|54
1654586220000|2022-06-07 07:17:00|94721.7|94696.7|94701.9|94676.9|94722.8|94697.8|94701|94676|66
1654586230000|2022-06-07 07:17:10|94704.4|94679.4|94696.5|94671.5|94706.8|94681.8|94691.3|94666.3|76
1654586240000|2022-06-07 07:17:20|94696.4|94671.4|94727.7|94702.7|94730.6|94705.6|94694.3|94669.3|70
1654586250000|2022-06-07 07:17:30|94728.4|94703.4|94734.3|94709.3|94737.5|94712.5|94728.4|94703.4|53
1654586260000|2022-06-07 07:17:40|94733.5|94708.5|94742.8|94717.8|94743.9|94718.9|94733.3|94708.3|60
1654586270000|2022-06-07 07:17:50|94742.5|94717.5|94750.2|94725.2|94756.9|94731.9|94736.9|94711.9|70
1654586280000|2022-06-07 07:18:00|94749|94724|94751.7|94726.7|94752.5|94727.5|94746.9|94721.9|60
1654586290000|2022-06-07 07:18:10|94750.6|94725.6|94779.8|94754.8|94783.5|94758.5|94750|94725|65
1654586300000|2022-06-07 07:18:20|94781.6|94756.6|94804.7|94779.7|94810.6|94785.6|94779.1|94754.1|65
1654586310000|2022-06-07 07:18:30|94810.3|94785.3|94806.2|94781.2|94816.3|94791.3|94799.5|94765.1|68
1654586320000|2022-06-07 07:18:40|94805.4|94780.4|94797.6|94772.6|94807.2|94782.2|94794.4|94769.4|59
1654586330000|2022-06-07 07:18:50|94800.5|94775.5|94793.1|94768.1|94802.4|94777.4|94789.6|94764.6|59
1654586340000|2022-06-07 07:19:00|94793.9|94768.9|94804.4|94779.4|94810.1|94785.1|94792.6|94767.6|62
1654586350000|2022-06-07 07:19:10|94803.8|94778.8|94802.9|94777.9|94806.3|94781.3|94799|94774|48
1654586360000|2022-06-07 07:19:20|94801.1|94776.1|94800.8|94775.8|94808.3|94783.3|94796.3|94771.3|55
1654586370000|2022-06-07 07:19:30|94799.9|94774.9|94805.6|94780.6|94807.3|94782.3|94796.9|94771.9|70
1654586380000|2022-06-07 07:19:40|94804.7|94779.7|94802.8|94777.8|94807|94782|94800.5|94775.5|57
1654586390000|2022-06-07 07:19:50|94801.2|94776.2|94802.6|94777.6|94807.6|94782.6|94797.1|94772.1|64
1654586400000|2022-06-07 07:20:00|94804|94779|94802.3|94777.3|94809.5|94784.5|94799.1|94774.1|60
1654586410000|2022-06-07 07:20:10|94805.9|94780.9|94812.8|94787.8|94821|94796|94805.9|94780.9|74
1654586420000|2022-06-07 07:20:20|94809.4|94784.4|94805.6|94780.6|94814|94789|94804.3|94779.3|68
1654586430000|2022-06-07 07:20:30|94808.3|94783.3|94806.3|94781.3|94809.2|94784.2|94800.3|94775.3|56
1654586440000|2022-06-07 07:20:40|94805.8|94780.8|94794.9|94769.9|94806.5|94781.5|94790.3|94765.3|60
1654586450000|2022-06-07 07:20:50|94795.2|94770.2|94788.1|94763.1|94795.2|94770.2|94785.2|94760.2|60
1654586460000|2022-06-07 07:21:00|94787.1|94762.1|94784.6|94759.6|94790.8|94765.8|94779.7|94754.7|64
1654586470000|2022-06-07 07:21:10|94785.2|94760.2|94788.1|94763.1|94789.3|94764.3|94781.5|94756.5|60
1654586480000|2022-06-07 07:21:20|94788.3|94763.3|94809.3|94784.3|94814.8|94789.8|94788|94763|64
1654586490000|2022-06-07 07:21:30|94809.2|94784.2|94807.8|94782.8|94818|94793|94806.8|94781.8|73
1654586500000|2022-06-07 07:21:40|94807.9|94782.9|94811|94786|94811.8|94786.8|94802.5|94777.5|63
1654586510000|2022-06-07 07:21:50|94810.9|94785.9|94811|94786|94811.7|94786.7|94802.5|94777.5|63
1654586520000|2022-06-07 07:22:00|94810.5|94785.5|94805.4|94780.4|94810.8|94785.8|94802.1|94777.1|64
1654586530000|2022-06-07 07:22:10|94805.3|94780.3|94800.9|94775.9|94807.3|94782.3|94797.9|94772.9|65
1654586540000|2022-06-07 07:22:20|94802.4|94777.4|94790.2|94765.2|94806.7|94780.4|94788.7|94741.5|65
1654586550000|2022-06-07 07:22:30|94792.1|94767.1|94783.3|94758.3|94800.2|94775.2|94781.2|94756.2|69
1654586560000|2022-06-07 07:22:40|94780.9|94755.9|94783|94758|94787.7|94762.7|94780.9|94755.9|59
1654586570000|2022-06-07 07:22:50|94782.4|94757.4|94777.9|94752.9|94784.5|94759.5|94774|94749|66
1654586580000|2022-06-07 07:23:00|94778.6|94753.6|94773.6|94748.6|94779|94754|94766.6|94741.6|70
1654586590000|2022-06-07 07:23:10|94770.9|94745.9|94779.8|94754.8|94787.8|94762.8|94770.3|94745.3|71
1654586600000|2022-06-07 07:23:20|94779.9|94754.9|94773.1|94748.1|94783.7|94758.7|94770.5|94745.5|70
1654586610000|2022-06-07 07:23:30|94772.2|94747.2|94782.3|94757.3|94790.5|94765.5|94772.2|94747.2|56
1654586620000|2022-06-07 07:23:40|94782.5|94757.5|94801.8|94776.8|94808.7|94783.7|94782.5|94757.5|69
1654586630000|2022-06-07 07:23:50|94800.9|94775.9|94787|94762|94802.7|94777.7|94781.4|94756.4|68
1654586640000|2022-06-07 07:24:00|94787.5|94762.5|94793.9|94768.9|94806.3|94781.3|94783.8|94758.8|69
1654586650000|2022-06-07 07:24:10|94792.9|94767.9|94776.7|94751.7|94798.8|94773.8|94774.3|94749.3|53
1654586660000|2022-06-07 07:24:20|94776.5|94751.5|94775.8|94750.8|94776.6|94751.6|94772.9|94747.9|48
1654586670000|2022-06-07 07:24:30|94773.3|94748.3|94768.7|94743.7|94776.1|94751.1|94763.3|94738.3|64
1654586680000|2022-06-07 07:24:40|94773.2|94748.2|94772|94747|94781.2|94756.2|94768.8|94743.8|54
1654586690000|2022-06-07 07:24:50|94779|94754|94755|94730|94779|94754|94755|94730|63
1654586700000|2022-06-07 07:25:00|94755.6|94730.6|94729.8|94704.8|94761|94736|94728.9|94697.7|77
1654586710000|2022-06-07 07:25:10|94730.7|94705.7|94713.3|94688.3|94731.2|94706.2|94711.9|94686.9|64
1654586720000|2022-06-07 07:25:20|94713.2|94688.2|94706.5|94681.5|94713.2|94688.2|94702.5|94677.5|55
1654586730000|2022-06-07 07:25:30|94706.2|94681.2|94705.8|94680.8|94711.6|94686.6|94701.7|94676.7|63
1654586740000|2022-06-07 07:25:40|94706.1|94681.1|94700.8|94675.8|94712.6|94687.6|94700.8|94675.8|65
1654586750000|2022-06-07 07:25:50|94702.3|94677.3|94708.9|94683.9|94711.1|94686.1|94701.5|94676.5|63
1654586760000|2022-06-07 07:26:00|94706|94681|94707.4|94682.4|94714.7|94689.7|94702|94677|63
1654586770000|2022-06-07 07:26:10|94707.3|94682.3|94744.7|94719.7|94747.9|94722.9|94707.2|94682.2|66
1654586780000|2022-06-07 07:26:20|94744.9|94719.9|94765.9|94740.9|94767.5|94742.5|94743|94718|68
1654586790000|2022-06-07 07:26:30|94766.4|94741.4|94768.7|94743.7|94768.7|94743.7|94764.9|94739.9|54
1654586800000|2022-06-07 07:26:40|94768.6|94743.6|94766.6|94741.6|94769|94744|94753.2|94728.2|65
1654586810000|2022-06-07 07:26:50|94764.4|94739.4|94762.7|94737.7|94775.3|94742.1|94751.4|94725.3|67
1654586820000|2022-06-07 07:27:00|94764.8|94739.8|94764.9|94739.9|94765.7|94740.7|94758.6|94733.6|50
1654586830000|2022-06-07 07:27:10|94761.1|94736.1|94759.1|94734.1|94768.7|94743.7|94756.7|94731.7|46
1654586840000|2022-06-07 07:27:20|94758.7|94733.7|94745.4|94720.4|94763.7|94738.7|94742.9|94717.9|48
1654586850000|2022-06-07 07:27:30|94748.2|94723.2|94745.1|94720.1|94756.1|94731.1|94742.8|94717.8|60
1654586860000|2022-06-07 07:27:40|94746.9|94721.9|94758.1|94733.1|94760.3|94735.3|94741.5|94716.5|47
1654586870000|2022-06-07 07:27:50|94752.5|94727.5|94755|94730|94758.7|94733.7|94749.9|94724.9|56
1654586880000|2022-06-07 07:28:00|94751.7|94726.7|94743.3|94718.3|94754.9|94729.9|94743.3|94718.3|63
1654586890000|2022-06-07 07:28:10|94744.1|94719.1|94734.5|94709.5|94746.4|94721.4|94733|94708|61
1654586900000|2022-06-07 07:28:20|94734.9|94709.9|94730.2|94705.2|94736.1|94711.1|94727.2|94702.2|56
1654586910000|2022-06-07 07:28:30|94730.6|94705.6|94734.5|94709.5|94739.8|94714.8|94730.4|94705.4|66
1654586920000|2022-06-07 07:28:40|94734.9|94709.9|94725.6|94700.6|94736.5|94711.5|94722.6|94697.6|64
1654586930000|2022-06-07 07:28:50|94725.5|94700.5|94735.9|94710.9|94737|94712|94725.3|94700.3|62
1654586940000|2022-06-07 07:29:00|94734.5|94709.5|94731.7|94706.7|94738.4|94713.4|94731|94706|59
1654586950000|2022-06-07 07:29:10|94732|94707|94740.8|94715.8|94740.8|94715.8|94731.6|94706.6|52
1654586960000|2022-06-07 07:29:20|94736.8|94711.8|94741.4|94716.4|94744.5|94719.5|94735.2|94710.2|48
1654586970000|2022-06-07 07:29:30|94735.5|94710.5|94740.1|94715.1|94741.7|94716.7|94729.2|94704.2|53
1654586980000|2022-06-07 07:29:40|94738.3|94713.3|94736.6|94711.6|94742.8|94717.8|94733.8|94708.8|59
1654586990000|2022-06-07 07:29:50|94739.2|94714.2|94758.4|94733.4|94762.2|94737.2|94735.2|94710.2|62
1654587000000|2022-06-07 07:30:00|94755.1|94730.1|94763.7|94738.7|94804.4|94779.4|94754|94729|76
1654587010000|2022-06-07 07:30:10|94765.7|94740.7|94758.5|94733.5|94768.4|94743.4|94753|94728|74
1654587020000|2022-06-07 07:30:20|94758.8|94733.8|94755|94730|94760.8|94735.8|94752.2|94727.2|54
1654587030000|2022-06-07 07:30:30|94754.8|94729.8|94715.5|94690.5|94754.8|94729.8|94709.4|94684.4|64
1654587040000|2022-06-07 07:30:40|94714.3|94689.3|94715.2|94690.2|94734.6|94709.6|94712|94687|75
1654587050000|2022-06-07 07:30:50|94714.9|94689.9|94755|94730|94764.1|94739.1|94714.9|94689.9|78
1654587060000|2022-06-07 07:31:00|94753.8|94728.8|94754|94729|94757.6|94732.6|94750.7|94725.7|73
1654587070000|2022-06-07 07:31:10|94754.5|94729.5|94752.1|94727.1|94766.8|94741.8|94752.1|94727.1|63
1654587080000|2022-06-07 07:31:20|94757|94732|94735.9|94710.9|94758.6|94733.6|94730.7|94705.7|65
1654587090000|2022-06-07 07:31:30|94735.2|94710.2|94722.9|94697.9|94735.3|94710.3|94715.7|94690.7|69
1654587100000|2022-06-07 07:31:40|94722.8|94697.8|94742.3|94717.3|94742.3|94717.3|94722.8|94697.8|66
1654587110000|2022-06-07 07:31:50|94739.9|94714.9|94766.4|94741.4|94774.9|94749.9|94736.8|94711.8|69
1654587120000|2022-06-07 07:32:00|94765.1|94740.1|94752|94727|94768.4|94743.4|94752|94727|61
1654587130000|2022-06-07 07:32:10|94753.3|94728.3|94748.6|94723.6|94754|94729|94748.6|94723.6|43
1654587140000|2022-06-07 07:32:20|94752.6|94727.6|94765.3|94740.3|94768|94743|94747.5|94722.5|64
1654587150000|2022-06-07 07:32:30|94765|94740|94768.9|94743.9|94771.4|94746.4|94763.4|94738.4|65
1654587160000|2022-06-07 07:32:40|94770|94745|94767.2|94742.2|94771.7|94746.7|94767|94742|62
1654587170000|2022-06-07 07:32:50|94766.1|94741.1|94761.3|94736.3|94766.7|94741.7|94761.3|94736.3|49
1654587180000|2022-06-07 07:33:00|94760.2|94735.2|94752.5|94727.5|94760.2|94735.2|94751.1|94726.1|46
1654587190000|2022-06-07 07:33:10|94752.3|94727.3|94764.6|94739.6|94772.7|94747.7|94752.3|94727.3|58
1654587200000|2022-06-07 07:33:20|94764|94739|94767|94742|94768.1|94743.1|94760.9|94735.9|45
1654587210000|2022-06-07 07:33:30|94763.9|94738.9|94765.8|94740.8|94768.9|94743.9|94761.4|94736.4|59
1654587220000|2022-06-07 07:33:40|94764.1|94739.1|94739.1|94714.1|94764.1|94739.1|94739.1|94714.1|68
1654587230000|2022-06-07 07:33:50|94740.5|94715.5|94738.6|94713.6|94744.4|94719.4|94737.8|94712.8|60
1654587240000|2022-06-07 07:34:00|94739.7|94714.7|94739.6|94714.6|94743.7|94718.7|94736.1|94711.1|63
1654587250000|2022-06-07 07:34:10|94738.3|94713.3|94740.6|94715.6|94740.8|94715.8|94736.4|94711.4|60
1654587260000|2022-06-07 07:34:20|94738.9|94713.9|94783.7|94758.7|94788.9|94763.9|94738.9|94713.9|71
1654587270000|2022-06-07 07:34:30|94783.6|94758.6|94801.4|94776.4|94807.3|94782.3|94783.5|94758.5|69
1654587280000|2022-06-07 07:34:40|94803.3|94778.3|94802.7|94777.7|94813.9|94788.9|94800.7|94775.7|64
1654587290000|2022-06-07 07:34:50|94802.6|94777.6|94782.6|94757.6|94802.6|94777.6|94781|94756|61
1654587300000|2022-06-07 07:35:00|94783|94758|94784.5|94759.5|94786.2|94761.2|94779.7|94754.7|63
1654587310000|2022-06-07 07:35:10|94784.6|94759.6|94788.9|94763.9|94792.1|94767.1|94784.3|94759.3|62
1654587320000|2022-06-07 07:35:20|94787.9|94762.9|94794.5|94769.5|94796.7|94771.7|94776|94751|65
1654587330000|2022-06-07 07:35:30|94793.6|94768.6|94793.8|94768.8|94800.4|94775.4|94780.6|94755.6|63
1654587340000|2022-06-07 07:35:40|94793.9|94768.9|94790.4|94765.4|94797.4|94772.4|94786|94761|62
1654587350000|2022-06-07 07:35:50|94790.6|94765.6|94794.1|94769.1|94797.7|94772.7|94790.6|94765.6|49
1654587360000|2022-06-07 07:36:00|94794.2|94769.2|94790.3|94765.3|94798.3|94773.3|94786.4|94761.4|54
1654587370000|2022-06-07 07:36:10|94793.1|94768.1|94790.7|94765.7|94797.6|94772.6|94788.2|94763.2|47
1654587380000|2022-06-07 07:36:20|94793|94768|94791.6|94766.6|94800.1|94775.1|94785|94760|56
1654587390000|2022-06-07 07:36:30|94789.5|94764.5|94779.5|94754.5|94792.4|94767.4|94778|94753|68
1654587400000|2022-06-07 07:36:40|94775.5|94750.5|94791.7|94766.7|94796|94771|94774.7|94749.7|71
1654587410000|2022-06-07 07:36:50|94791.9|94766.9|94790.5|94765.5|94795.4|94770.4|94787.6|94762.6|68
1654587420000|2022-06-07 07:37:00|94790.3|94765.3|94781.8|94756.8|94793.6|94768.6|94778.1|94753.1|69
1654587430000|2022-06-07 07:37:10|94783.2|94758.2|94801.2|94776.2|94802|94777|94780.6|94755.6|65
1654587440000|2022-06-07 07:37:20|94801.8|94776.8|94810.6|94785.6|94813|94788|94801.8|94776.8|65
1654587450000|2022-06-07 07:37:30|94811.6|94786.6|94806.8|94781.8|94813|94788|94806.7|94781.7|49
1654587460000|2022-06-07 07:37:40|94806.9|94781.9|94803.1|94778.1|94806.9|94781.9|94799.9|94774.9|45
1654587470000|2022-06-07 07:37:50|94803.6|94778.6|94802|94777|94804.6|94779.6|94801.7|94776.7|35
1654587480000|2022-06-07 07:38:00|94802.3|94777.3|94795|94770|94806.6|94781.6|94789.4|94764.4|53
1654587490000|2022-06-07 07:38:10|94794.7|94769.7|94804.1|94779.1|94804.1|94779.1|94788.2|94763.2|63
1654587500000|2022-06-07 07:38:20|94802.9|94777.9|94795.5|94770.5|94805.4|94780.4|94795|94770|50
1654587510000|2022-06-07 07:38:30|94796.7|94771.7|94795|94770|94798.9|94773.9|94793.2|94768.2|49
1654587520000|2022-06-07 07:38:40|94796.2|94771.2|94800.4|94775.4|94802.8|94777.8|94792.4|94767.4|52
1654587530000|2022-06-07 07:38:50|94796.6|94771.6|94759.3|94734.3|94796.6|94771.6|94759.3|94734.3|69
1654587540000|2022-06-07 07:39:00|94759.2|94734.2|94757|94732|94759.6|94734.6|94752.7|94727.7|60
1654587550000|2022-06-07 07:39:10|94757.6|94732.6|94757.8|94732.8|94759|94734|94756.4|94731.4|37
1654587560000|2022-06-07 07:39:20|94757|94732|94765.5|94740.5|94771.9|94746.9|94756.6|94731.6|51
1654587570000|2022-06-07 07:39:30|94765.7|94740.7|94763.7|94738.7|94768.6|94743.6|94760.9|94735.9|53
1654587580000|2022-06-07 07:39:40|94764.8|94739.8|94770.7|94745.7|94771.3|94746.3|94760.8|94735.8|54
1654587590000|2022-06-07 07:39:50|94770.4|94745.4|94769.1|94744.1|94792.5|94767.5|94766.3|94741.3|69
1654587600000|2022-06-07 07:40:00|94768.6|94743.6|94779.6|94754.6|94785.2|94760.2|94766.1|94741.1|65
1654587610000|2022-06-07 07:40:10|94779.8|94754.8|94770.2|94745.2|94780|94755|94766.7|94741.7|56
1654587620000|2022-06-07 07:40:20|94770.3|94745.3|94772.5|94747.5|94777.5|94752.5|94769.6|94744.6|55
1654587630000|2022-06-07 07:40:30|94771.8|94746.8|94773.9|94748.9|94773.9|94748.9|94771.6|94746.6|44
1654587640000|2022-06-07 07:40:40|94772.5|94747.5|94772.5|94747.5|94774.4|94749.4|94771.4|94746.4|46
1654587650000|2022-06-07 07:40:50|94772.1|94747.1|94762.7|94737.7|94773.3|94748.3|94759.6|94734.6|53
1654587660000|2022-06-07 07:41:00|94764.8|94739.8|94793.4|94768.4|94794.9|94769.9|94764.2|94739.2|74
1654587670000|2022-06-07 07:41:10|94794.2|94769.2|94803.3|94778.3|94805.7|94780.7|94790.4|94765.4|63
1654587680000|2022-06-07 07:41:20|94803.6|94778.6|94808.9|94783.9|94812.5|94787.5|94798.8|94773.8|67
1654587690000|2022-06-07 07:41:30|94809.1|94784.1|94802.9|94777.9|94812.3|94787.3|94797.6|94772.6|63
1654587700000|2022-06-07 07:41:40|94800|94775|94809.2|94784.2|94810.3|94785.3|94794.3|94769.3|64
1654587710000|2022-06-07 07:41:50|94804.8|94779.8|94819.6|94794.6|94820.3|94795.3|94803.4|94778.4|65
1654587720000|2022-06-07 07:42:00|94817.9|94792.9|94817.2|94792.2|94820.3|94795.3|94810.4|94785.4|59
1654587730000|2022-06-07 07:42:10|94816.5|94791.5|94804.2|94779.2|94817.8|94792.8|94792.1|94767.1|60
1654587740000|2022-06-07 07:42:20|94803.3|94778.3|94809.7|94784.7|94813.6|94788.6|94798|94773|63
1654587750000|2022-06-07 07:42:30|94809.1|94784.1|94820.6|94795.6|94823.4|94798.4|94807.6|94782.6|55
1654587760000|2022-06-07 07:42:40|94825.3|94800.3|94816.4|94791.4|94846.7|94821.7|94815.2|94790.2|64
1654587770000|2022-06-07 07:42:50|94816|94791|94833.3|94808.3|94836.8|94811.8|94815.9|94790.9|63
1654587780000|2022-06-07 07:43:00|94832.5|94807.5|94813.5|94788.5|94838.2|94813.2|94811.3|94786.3|56
1654587790000|2022-06-07 07:43:10|94816.8|94791.8|94794.2|94769.2|94816.8|94791.8|94784.6|94757.5|72
1654587800000|2022-06-07 07:43:20|94793.5|94768.5|94795.7|94770.7|94795.7|94770.7|94787.4|94762.4|58
1654587810000|2022-06-07 07:43:30|94794.3|94769.3|94796.2|94771.2|94804.7|94779.7|94784.9|94759.9|64
1654587820000|2022-06-07 07:43:40|94795.9|94770.9|94796.2|94771.2|94803.2|94778.2|94794.9|94769.9|61
1654587830000|2022-06-07 07:43:50|94795.8|94770.8|94809.9|94784.9|94811.3|94786.3|94795.8|94770.8|60
1654587840000|2022-06-07 07:44:00|94808.2|94783.2|94808.7|94783.7|94816.2|94791.2|94806.4|94781.4|51
1654587850000|2022-06-07 07:44:10|94801.7|94776.7|94812|94787|94814.8|94789.8|94801.7|94776.7|51
1654587860000|2022-06-07 07:44:20|94814.4|94789.4|94803.8|94778.8|94814.6|94789.6|94802.2|94777.2|62
1654587870000|2022-06-07 07:44:30|94804|94779|94797.5|94772.5|94809.5|94784.5|94786.5|94761.5|66
1654587880000|2022-06-07 07:44:40|94798.1|94773.1|94803.9|94778.9|94805.3|94780.3|94791.2|94766.2|58
1654587890000|2022-06-07 07:44:50|94803.4|94778.4|94806.6|94781.6|94808.8|94783.8|94799|94774|44
1654587900000|2022-06-07 07:45:00|94807.7|94782.7|94812.5|94787.5|94814.5|94789.5|94803.9|94778.9|59
1654587910000|2022-06-07 07:45:10|94810.1|94785.1|94808|94783|94815.2|94790.2|94795.7|94770.7|54
1654587920000|2022-06-07 07:45:20|94806.4|94781.4|94803.1|94778.1|94813.1|94788.1|94790.5|94765.5|66
1654587930000|2022-06-07 07:45:30|94803.5|94778.5|94802.4|94777.4|94805.5|94780.5|94797.7|94772.7|63
1654587940000|2022-06-07 07:45:40|94799.3|94774.3|94794.3|94769.3|94803.9|94778.9|94786.2|94761.2|61
1654587950000|2022-06-07 07:45:50|94794.5|94769.5|94786.6|94761.6|94797|94772|94782.3|94757.3|64
1654587960000|2022-06-07 07:46:00|94789.5|94764.5|94804.3|94779.3|94812.3|94787.3|94785.9|94760.9|68
1654587970000|2022-06-07 07:46:10|94807.5|94782.5|94802.5|94777.5|94811.1|94786.1|94798.5|94773.5|54
1654587980000|2022-06-07 07:46:20|94799|94774|94802.8|94777.8|94813.1|94788.1|94799|94774|64
1654587990000|2022-06-07 07:46:30|94803.5|94778.5|94794.5|94769.5|94808.5|94783.5|94794.5|94769.5|55
1654588000000|2022-06-07 07:46:40|94796|94771|94822.9|94797.9|94822.9|94797.9|94796|94771|65
1654588010000|2022-06-07 07:46:50|94823.6|94798.6|94821.2|94796.2|94838.4|94813.4|94819.4|94794.4|68
1654588020000|2022-06-07 07:47:00|94824.3|94799.3|94820.7|94795.7|94830.4|94805.4|94816.8|94791.8|65
1654588030000|2022-06-07 07:47:10|94819.9|94794.9|94829.5|94804.5|94830.8|94805.8|94819.3|94794.3|55
1654588040000|2022-06-07 07:47:20|94829.4|94804.4|94840.9|94815.9|94844.3|94819.3|94825.9|94800.9|60
1654588050000|2022-06-07 07:47:30|94840.6|94815.6|94853.2|94828.2|94854.3|94829.3|94837.7|94812.7|62
1654588060000|2022-06-07 07:47:40|94848|94823|94827.7|94802.7|94853.8|94828.8|94826.5|94801.5|57
1654588070000|2022-06-07 07:47:50|94827.8|94802.8|94827.9|94802.9|94832.3|94807.3|94825.1|94800.1|52
1654588080000|2022-06-07 07:48:00|94826.4|94801.4|94820.6|94795.6|94826.4|94801.4|94811.6|94786.6|61
1654588090000|2022-06-07 07:48:10|94816.8|94791.8|94818.9|94793.9|94823.4|94798.4|94814.7|94789.7|57
1654588100000|2022-06-07 07:48:20|94823.2|94798.2|94813.6|94788.6|94824.2|94799.2|94810.4|94785.4|57
1654588110000|2022-06-07 07:48:30|94816.9|94791.9|94814.1|94789.1|94826|94801|94813.7|94788.7|63
1654588120000|2022-06-07 07:48:40|94814.3|94789.3|94833.2|94808.2|94837.1|94812.1|94811.6|94786.6|68
1654588130000|2022-06-07 07:48:50|94833.7|94808.7|94848.1|94823.1|94849.8|94824.8|94832.7|94807.7|66
1654588140000|2022-06-07 07:49:00|94848.3|94823.3|94853.8|94828.8|94854.9|94829.9|94845.2|94820.2|59
1654588150000|2022-06-07 07:49:10|94854.5|94829.5|94854.8|94829.8|94857.3|94832.3|94849.5|94824.5|56
1654588160000|2022-06-07 07:49:20|94855.1|94830.1|94867.5|94842.5|94872.9|94847.9|94855.1|94830.1|61
1654588170000|2022-06-07 07:49:30|94867.7|94842.7|94875.7|94850.7|94875.7|94850.7|94865.8|94840.8|60
1654588180000|2022-06-07 07:49:40|94876.9|94851.9|94881.5|94856.5|94882|94857|94871.7|94846.7|60
1654588190000|2022-06-07 07:49:50|94876.6|94851.6|94892.5|94867.5|94895.7|94870.7|94876.6|94851.6|61
1654588200000|2022-06-07 07:50:00|94897|94872|94904.1|94879.1|94913.3|94888.3|94894.3|94869.3|66
1654588210000|2022-06-07 07:50:10|94903.7|94878.7|94912.9|94887.9|94913.5|94888.5|94903.4|94878.4|64
1654588220000|2022-06-07 07:50:20|94905.3|94880.3|94897.7|94872.7|94913.3|94888.3|94890.5|94865.5|63
1654588230000|2022-06-07 07:50:30|94892.1|94867.1|94921.5|94896.5|94921.5|94896.5|94892.1|94867.1|64
1654588240000|2022-06-07 07:50:40|94920.1|94895.1|94900.9|94875.9|94921|94896|94887.7|94862.7|69
1654588250000|2022-06-07 07:50:50|94904.9|94879.9|94899.6|94874.6|94906.1|94881.1|94893.6|94868.6|65
1654588260000|2022-06-07 07:51:00|94895.9|94870.9|94888.5|94863.5|94900.6|94875.6|94888.5|94863.5|49
1654588270000|2022-06-07 07:51:10|94889.9|94864.9|94885.5|94860.5|94896.2|94871.2|94884.6|94859.6|48
1654588280000|2022-06-07 07:51:20|94887|94862|94892.9|94867.9|94898.2|94873.2|94887|94862|60
1654588290000|2022-06-07 07:51:30|94893.5|94868.5|94893.1|94868.1|94895.5|94870.5|94889.8|94864.8|43
1654588300000|2022-06-07 07:51:40|94892.8|94867.8|94888.9|94863.9|94895.3|94870.3|94886.1|94861.1|57
1654588310000|2022-06-07 07:51:50|94889.4|94864.4|94885.1|94860.1|94893.3|94868.3|94882.7|94857.7|56
1654588320000|2022-06-07 07:52:00|94885.7|94860.7|94891.1|94866.1|94892|94867|94882.8|94857.8|45
1654588330000|2022-06-07 07:52:10|94888.1|94863.1|94898.1|94873.1|94902.3|94877.3|94887.6|94862.6|56
1654588340000|2022-06-07 07:52:20|94902|94877|94889|94864|94903.5|94878.5|94886.6|94861.6|51
1654588350000|2022-06-07 07:52:30|94888.3|94863.3|94894.4|94869.4|94895.8|94870.8|94888.2|94863.2|47
1654588360000|2022-06-07 07:52:40|94891.1|94866.1|94881.6|94856.6|94894.6|94869.6|94877.4|94852.4|59
1654588370000|2022-06-07 07:52:50|94876.1|94851.1|94869.3|94844.3|94882.1|94857.1|94869.3|94844.3|50
1654588380000|2022-06-07 07:53:00|94867.3|94842.3|94840.7|94815.7|94874.7|94849.7|94835.2|94810.2|70
1654588390000|2022-06-07 07:53:10|94842|94817|94840|94815|94844.3|94819.3|94828.3|94803.3|57
1654588400000|2022-06-07 07:53:20|94840.4|94815.4|94826|94801|94845.6|94820.6|94826|94801|49
1654588410000|2022-06-07 07:53:30|94824.4|94799.4|94835.6|94810.6|94835.6|94810.6|94820.5|94795.5|58
1654588420000|2022-06-07 07:53:40|94834.2|94809.2|94837.8|94812.8|94852.4|94827.4|94831.2|94806.2|70
1654588430000|2022-06-07 07:53:50|94837.3|94812.3|94841.4|94816.4|94843.3|94818.3|94834.2|94809.2|56
1654588440000|2022-06-07 07:54:00|94839.3|94814.3|94835.9|94810.9|94840.5|94815.5|94830.1|94805.1|57
1654588450000|2022-06-07 07:54:10|94836.2|94811.2|94833.6|94808.6|94838.3|94813.3|94827.4|94802.4|61
1654588460000|2022-06-07 07:54:20|94833.5|94808.5|94835.5|94810.5|94848.2|94823.2|94828.7|94803.7|68
1654588470000|2022-06-07 07:54:30|94835.6|94810.6|94839.2|94814.2|94844|94819|94830.2|94805.2|50
1654588480000|2022-06-07 07:54:40|94838.8|94813.8|94797.8|94772.8|94847.8|94822.8|94796.9|94771.9|64
1654588490000|2022-06-07 07:54:50|94801.7|94776.7|94797.7|94772.7|94804.4|94779.4|94795.7|94770.7|53
1654588500000|2022-06-07 07:55:00|94796.4|94771.4|94790|94765|94796.4|94771.4|94787|94762|73
1654588510000|2022-06-07 07:55:10|94790.4|94765.4|94780.9|94755.9|94792.2|94767.2|94778.7|94753.7|61
1654588520000|2022-06-07 07:55:20|94783.1|94758.1|94796.8|94771.8|94798.2|94773.2|94777.5|94752.5|71
1654588530000|2022-06-07 07:55:30|94796.5|94771.5|94776.6|94751.6|94798.4|94773.4|94774.6|94749.6|63
1654588540000|2022-06-07 07:55:40|94775.9|94750.9|94782.6|94757.6|94795.2|94770.2|94775.9|94750.9|61
1654588550000|2022-06-07 07:55:50|94785.2|94760.2|94791.3|94766.3|94793.8|94768.8|94781|94756|62
1654588560000|2022-06-07 07:56:00|94790.8|94765.8|94809.1|94784.1|94810.3|94785.3|94789.1|94764.1|64
1654588570000|2022-06-07 07:56:10|94809.5|94784.5|94826.8|94801.8|94827.7|94802.7|94809.5|94784.5|67
1654588580000|2022-06-07 07:56:20|94826.4|94801.4|94825.8|94800.8|94832|94807|94824.2|94799.2|57
1654588590000|2022-06-07 07:56:30|94826.4|94801.4|94831.2|94806.2|94832.6|94807.6|94822.3|94797.3|53
1654588600000|2022-06-07 07:56:40|94830.9|94805.9|94835.6|94810.6|94848.8|94823.8|94829.5|94804.5|61
1654588610000|2022-06-07 07:56:50|94835.3|94810.3|94838.2|94813.2|94839.3|94814.3|94832.1|94807.1|48
1654588620000|2022-06-07 07:57:00|94838.1|94813.1|94834.7|94809.7|94841.1|94816.1|94833.1|94808.1|56
1654588630000|2022-06-07 07:57:10|94834.9|94809.9|94842.4|94817.4|94842.4|94817.4|94833.4|94808.4|50
1654588640000|2022-06-07 07:57:20|94842.3|94817.3|94849.3|94824.3|94859.3|94824.3|94841.5|94807.2|53
1654588650000|2022-06-07 07:57:30|94849.2|94824.2|94846.7|94821.7|94849.2|94824.2|94838.1|94813.1|44
1654588660000|2022-06-07 07:57:40|94847.1|94822.1|94855.8|94830.8|94861.3|94836.3|94847.1|94822.1|54
1654588670000|2022-06-07 07:57:50|94857|94832|94857.1|94832.1|94858.7|94833.7|94854.8|94829.8|38
1654588680000|2022-06-07 07:58:00|94857|94832|94860.1|94835.1|94862.6|94837.6|94855.5|94830.5|41
1654588690000|2022-06-07 07:58:10|94862|94837|94859.1|94834.1|94863.3|94838.3|94859|94834|42
1654588700000|2022-06-07 07:58:20|94858.8|94833.8|94846.6|94821.6|94859|94834|94845.8|94807.3|46
1654588710000|2022-06-07 07:58:30|94846.2|94821.2|94849.2|94824.2|94850.2|94825.2|94843.9|94818.9|36
1654588720000|2022-06-07 07:58:40|94849.7|94824.7|94850|94825|94852.4|94827.4|94849.5|94824.5|46
1654588730000|2022-06-07 07:58:50|94849.7|94824.7|94837|94812|94850.4|94825.4|94835.1|94810.1|41
1654588740000|2022-06-07 07:59:00|94836.9|94811.9|94841|94816|94841.5|94816.5|94835.9|94810.9|24
1654588750000|2022-06-07 07:59:10|94840.4|94815.4|94836.6|94811.6|94841.8|94816.8|94834.4|94809.4|41
1654588760000|2022-06-07 07:59:20|94836.7|94811.7|94820.9|94795.9|94838.6|94813.6|94819.8|94794.8|52
1654588770000|2022-06-07 07:59:30|94820.8|94795.8|94834|94809|94839.7|94809.1|94818|94789.7|55
1654588780000|2022-06-07 07:59:40|94834.1|94809.1|94847.1|94822.1|94850|94825|94834.1|94809.1|53
1654588790000|2022-06-07 07:59:50|94846.8|94821.8|94845.2|94820.2|94850.2|94825.2|94845|94820|47
1654588800000|2022-06-07 08:00:00|94846.4|94821.4|94849.2|94824.2|94853.4|94824.9|94839.3|94802.3|53
1654588810000|2022-06-07 08:00:10|94848.4|94823.4|94845.7|94820.7|94851.8|94826.8|94843.3|94818.3|46
1654588820000|2022-06-07 08:00:20|94845.8|94820.8|94845.1|94820.1|94846.6|94821.6|94844.2|94819.2|46
1654588830000|2022-06-07 08:00:30|94845.5|94820.5|94843.8|94818.8|94848.1|94823.1|94843.8|94818.8|37
1654588840000|2022-06-07 08:00:40|94841.5|94816.5|94840.4|94815.4|94841.5|94816.5|94832.3|94807.3|55
1654588850000|2022-06-07 08:00:50|94839.2|94814.2|94844.7|94819.7|94847|94822|94839.2|94814.2|49
1654588860000|2022-06-07 08:01:00|94843.5|94818.5|94845.7|94820.7|94847.3|94822.3|94843.5|94818.5|36
1654588870000|2022-06-07 08:01:10|94846.3|94821.3|94836.5|94811.5|94849.8|94824.8|94835.3|94810.3|66
1654588880000|2022-06-07 08:01:20|94835.8|94810.8|94809.8|94784.8|94837.9|94812.9|94790.6|94744.4|56
1654588890000|2022-06-07 08:01:30|94809.6|94784.6|94804.9|94779.9|94810.1|94785.1|94804.1|94779.1|52
1654588900000|2022-06-07 08:01:40|94805.3|94780.3|94801.9|94776.9|94805.3|94780.3|94792.7|94767.7|62
1654588910000|2022-06-07 08:01:50|94801.7|94776.7|94807.5|94782.5|94817.9|94782.5|94798.1|94767.7|57
1654588920000|2022-06-07 08:02:00|94808.8|94783.8|94818.5|94793.5|94818.5|94793.5|94807.5|94782.5|54
1654588930000|2022-06-07 08:02:10|94820|94795|94822.8|94797.8|94838|94801.8|94818.8|94782.1|53
1654588940000|2022-06-07 08:02:20|94822.7|94797.7|94822.3|94797.3|94823.6|94798.6|94821.2|94796.2|30
1654588950000|2022-06-07 08:02:30|94834.9|94784.9|94822.3|94797.3|94835.7|94797.9|94822.1|94784.9|22
1654588960000|2022-06-07 08:02:40|94822.2|94797.2|94824.3|94799.3|94826|94801|94821|94796|42
1654588970000|2022-06-07 08:02:50|94824.5|94799.5|94824.8|94799.8|94837.5|94802.2|94822.2|94787.5|42
1654588980000|2022-06-07 08:03:00|94823.8|94798.8|94818.3|94793.3|94836.3|94800.4|94818.3|94785.4|40
1654588990000|2022-06-07 08:03:10|94818.1|94793.1|94816.3|94791.3|94818.2|94793.2|94811.2|94786.2|57
1654589000000|2022-06-07 08:03:20|94816.5|94791.5|94824.5|94774.5|94824.5|94793.2|94811.5|94774.5|38
1654589010000|2022-06-07 08:03:30|94825.6|94775.6|94812|94787|94825.6|94788.6|94811.4|94775.6|43
1654589020000|2022-06-07 08:03:40|94812.1|94787.1|94811.3|94786.3|94813.1|94788.1|94811.3|94786.3|42
1654589030000|2022-06-07 08:03:50|94811.8|94786.8|94801.2|94776.2|94811.8|94786.8|94795.4|94770.4|59
1654589040000|2022-06-07 08:04:00|94800.8|94775.8|94758.9|94733.9|94817.3|94778.6|94758.9|94733.9|61
1654589050000|2022-06-07 08:04:10|94759.6|94734.6|94743.2|94718.2|94761.4|94734.7|94742.1|94711.4|65
1654589060000|2022-06-07 08:04:20|94744.8|94719.8|94745.4|94720.4|94746.1|94721.1|94743.7|94718.7|53
1654589070000|2022-06-07 08:04:30|94745.6|94720.6|94731.3|94706.3|94747.8|94722.8|94729.6|94704.6|59
1654589080000|2022-06-07 08:04:40|94730.8|94705.8|94673.7|94648.7|94730.8|94705.8|94669.5|94643.6|63
1654589090000|2022-06-07 08:04:50|94672.9|94647.9|94668.3|94643.3|94680.3|94647.9|94661.1|94629.8|66
1654589100000|2022-06-07 08:05:00|94667.7|94642.7|94666.4|94641.4|94668.5|94643.5|94664.8|94639.8|62
1654589110000|2022-06-07 08:05:10|94666.7|94641.7|94657|94632|94669.8|94643.8|94652.5|94619.7|55
1654589120000|2022-06-07 08:05:20|94656.9|94631.9|94674.3|94649.3|94679.8|94654.8|94654.8|94629.8|60
1654589130000|2022-06-07 08:05:30|94673.2|94648.2|94672.7|94647.7|94675.8|94650.8|94669.9|94644.9|56
1654589140000|2022-06-07 08:05:40|94677.2|94652.2|94672.8|94647.8|94687.3|94661.4|94672.8|94636.6|58
1654589150000|2022-06-07 08:05:50|94672.7|94647.7|94684.5|94659.5|94684.5|94659.5|94671.8|94646.8|63
1654589160000|2022-06-07 08:06:00|94685.2|94660.2|94684.5|94659.5|94695.5|94660.2|94681.2|94643.5|51
1654589170000|2022-06-07 08:06:10|94684.7|94659.7|94684|94659|94685.9|94660.9|94679.2|94654.2|50
1654589180000|2022-06-07 08:06:20|94685|94660|94678.5|94653.5|94689.3|94664.3|94678.4|94653.4|55
1654589190000|2022-06-07 08:06:30|94677.5|94652.5|94680.8|94655.8|94680.8|94655.8|94671.5|94646.5|57
1654589200000|2022-06-07 08:06:40|94680.7|94655.7|94684|94659|94684.8|94659.8|94674.2|94649.2|62
1654589210000|2022-06-07 08:06:50|94685.9|94660.9|94686.6|94661.6|94687.6|94662.6|94678.2|94653.2|59
1654589220000|2022-06-07 08:07:00|94686.8|94661.8|94697.9|94672.9|94698.5|94673.5|94686.3|94661.3|61
1654589230000|2022-06-07 08:07:10|94697.4|94672.4|94695.2|94670.2|94698.5|94673.5|94692.4|94667.4|34
1654589240000|2022-06-07 08:07:20|94694.9|94669.9|94690.9|94665.9|94697.8|94672.8|94690.1|94665.1|56
1654589250000|2022-06-07 08:07:30|94692.1|94667.1|94705.1|94680.1|94718.5|94680.5|94688.6|94663.6|59
1654589260000|2022-06-07 08:07:40|94704.8|94679.8|94716.9|94691.9|94719.1|94694.1|94704.7|94679.7|49
1654589270000|2022-06-07 08:07:50|94717|94692|94699.8|94674.8|94717|94692|94697.5|94663.3|43
1654589280000|2022-06-07 08:08:00|94693.9|94668.9|94669.6|94644.6|94694.5|94669.5|94664.6|94639.6|68
1654589290000|2022-06-07 08:08:10|94671.6|94646.6|94675.1|94650.1|94688.5|94650.5|94669.5|94634.8|64
1654589300000|2022-06-07 08:08:20|94675.3|94650.3|94677.1|94652.1|94691.4|94654.2|94671.8|94641|59
1654589310000|2022-06-07 08:08:30|94674.4|94649.4|94660.2|94635.2|94688|94650.4|94660.2|94635.2|52
1654589320000|2022-06-07 08:08:40|94661.4|94636.4|94628.4|94603.4|94662.3|94637.3|94627.4|94602.4|69
1654589330000|2022-06-07 08:08:50|94631.3|94606.3|94628.5|94603.5|94641.9|94608.9|94618.9|94588.2|49
1654589340000|2022-06-07 08:09:00|94628.2|94603.2|94634|94609|94643.7|94612.6|94625.4|94587.8|68
1654589350000|2022-06-07 08:09:10|94634.4|94609.4|94632.8|94607.8|94637.9|94612.9|94627.9|94602.9|63
1654589360000|2022-06-07 08:09:20|94633.9|94608.9|94630.8|94605.8|94636.9|94611.9|94624.1|94599.1|59
1654589370000|2022-06-07 08:09:30|94630.9|94605.9|94637.7|94612.7|94648.1|94619.4|94630.9|94598.1|64
1654589380000|2022-06-07 08:09:40|94638.5|94613.5|94632.2|94607.2|94638.9|94613.9|94628.8|94603.8|56
1654589390000|2022-06-07 08:09:50|94632.1|94607.1|94626.4|94601.4|94634.1|94609.1|94625.5|94600.5|53
1654589400000|2022-06-07 08:10:00|94626.6|94601.6|94630.3|94605.3|94634.6|94609.6|94623.3|94598.3|55
1654589410000|2022-06-07 08:10:10|94631|94606|94643.8|94618.8|94650.2|94618.8|94631|94600.2|48
1654589420000|2022-06-07 08:10:20|94643.3|94618.3|94635|94610|94643.3|94618.3|94633.3|94608.3|50
1654589430000|2022-06-07 08:10:30|94635.3|94610.3|94639.9|94614.9|94639.9|94614.9|94631.4|94606.4|57
1654589440000|2022-06-07 08:10:40|94640|94615|94632.9|94607.9|94640|94615|94630.6|94605.6|47
1654589450000|2022-06-07 08:10:50|94631.6|94606.6|94631|94606|94639.4|94614.4|94630.8|94605.8|50
1654589460000|2022-06-07 08:11:00|94630.8|94605.8|94629.3|94604.3|94630.8|94605.8|94623.8|94598.8|66
1654589470000|2022-06-07 08:11:10|94629.4|94604.4|94627.3|94602.3|94631.4|94606.4|94624.8|94599.8|48
1654589480000|2022-06-07 08:11:20|94627.8|94602.8|94613.8|94588.8|94628.3|94603.3|94612.5|94587.5|64
1654589490000|2022-06-07 08:11:30|94626.5|94576.5|94558.2|94508.2|94626.5|94589.3|94544.2|94508.2|78
1654589500000|2022-06-07 08:11:40|94552.1|94527.1|94557.3|94532.3|94569.6|94534.8|94541.9|94506.8|65
1654589510000|2022-06-07 08:11:50|94557.4|94532.4|94562.5|94537.5|94570.4|94539|94555.4|94520.4|59
1654589520000|2022-06-07 08:12:00|94561.9|94536.9|94564.2|94539.2|94565.9|94540.9|94556.4|94531.4|68
1654589530000|2022-06-07 08:12:10|94565.1|94540.1|94559|94534|94565.6|94540.6|94555.2|94530.2|57
1654589540000|2022-06-07 08:12:20|94559.5|94534.5|94569.4|94544.4|94572.7|94547.7|94559.5|94534.5|64
1654589550000|2022-06-07 08:12:30|94568|94543|94569|94544|94569|94544|94566.6|94541.6|55
1654589560000|2022-06-07 08:12:40|94568.7|94543.7|94564.7|94539.7|94577.1|94543.7|94556.2|94517.6|66
1654589570000|2022-06-07 08:12:50|94564.4|94539.4|94574.1|94549.1|94587.1|94553.2|94556.1|94519.8|64
1654589580000|2022-06-07 08:13:00|94573.5|94548.5|94583.8|94558.8|94583.8|94558.8|94571.5|94546.5|58
1654589590000|2022-06-07 08:13:10|94583.4|94558.4|94576.3|94551.3|94590.5|94565.5|94574.8|94549.8|65
1654589600000|2022-06-07 08:13:20|94576.8|94551.8|94570.2|94545.2|94576.8|94551.8|94567.6|94542.6|53
1654589610000|2022-06-07 08:13:30|94570.3|94545.3|94566.5|94541.5|94580.1|94555.1|94565.5|94540.5|58
1654589620000|2022-06-07 08:13:40|94566.6|94541.6|94567|94542|94569.4|94544.4|94562.2|94537.2|65
1654589630000|2022-06-07 08:13:50|94569.7|94544.7|94575.9|94550.9|94577.1|94552.1|94568.4|94543.4|51
1654589640000|2022-06-07 08:14:00|94576|94551|94574.6|94549.6|94576.5|94551.5|94571.8|94546.8|60
1654589650000|2022-06-07 08:14:10|94574.4|94549.4|94587.4|94562.4|94591.5|94566.5|94574.4|94549.4|59
1654589660000|2022-06-07 08:14:20|94587.7|94562.7|94585.6|94560.6|94591.4|94566.4|94582.4|94557.4|48
1654589670000|2022-06-07 08:14:30|94585.4|94560.4|94601.2|94576.2|94602.9|94577.9|94585.4|94560.4|60
1654589680000|2022-06-07 08:14:40|94601|94576|94598.2|94573.2|94604|94579|94596|94571|50
1654589690000|2022-06-07 08:14:50|94598.8|94573.8|94586.6|94561.6|94602.6|94577.6|94583.1|94548.2|53
1654589700000|2022-06-07 08:15:00|94586.2|94561.2|94587.5|94562.5|94590.7|94564.4|94567.9|94532|74
1654589710000|2022-06-07 08:15:10|94587.4|94562.4|94589.5|94564.5|94595.2|94564.9|94579|94532.6|74
1654589720000|2022-06-07 08:15:20|94589.2|94564.2|94593.9|94568.9|94594.2|94569.2|94588.9|94563.9|63
1654589730000|2022-06-07 08:15:30|94592.8|94567.8|94601.3|94576.3|94601.3|94576.3|94590.9|94565.9|58
1654589740000|2022-06-07 08:15:40|94601.9|94576.9|94600.2|94575.2|94607.2|94582.2|94599.8|94574.8|54
1654589750000|2022-06-07 08:15:50|94600.6|94575.6|94607.1|94582.1|94615.7|94582.1|94596.5|94560.1|62
1654589760000|2022-06-07 08:16:00|94606.4|94581.4|94609.6|94584.6|94611.3|94586.3|94606.4|94581.4|47
1654589770000|2022-06-07 08:16:10|94609.7|94584.7|94612.5|94587.5|94614|94589|94606.5|94581.5|49
1654589780000|2022-06-07 08:16:20|94612.8|94587.8|94632.1|94582.1|94632.1|94595|94611.8|94582.1|56
1654589790000|2022-06-07 08:16:30|94620.1|94595.1|94624|94599|94636.9|94599.1|94616|94578.2|59
1654589800000|2022-06-07 08:16:40|94623.7|94598.7|94616.7|94591.7|94628.5|94599.3|94613.3|94578.3|56
1654589810000|2022-06-07 08:16:50|94617.3|94592.3|94625.5|94600.5|94625.8|94600.8|94617.3|94592.3|66
1654589820000|2022-06-07 08:17:00|94625.4|94600.4|94631.2|94581.2|94640.5|94602.3|94618.7|94581.2|48
1654589830000|2022-06-07 08:17:10|94631|94581|94618.6|94593.6|94635.9|94597.3|94617.2|94580.9|55
1654589840000|2022-06-07 08:17:20|94617.4|94592.4|94622.9|94597.9|94631|94597.9|94613.3|94581|53
1654589850000|2022-06-07 08:17:30|94635|94585|94634.1|94609.1|94645.9|94609.2|94622|94584.9|54
1654589860000|2022-06-07 08:17:40|94633.9|94608.9|94634.1|94609.1|94647.5|94610.9|94628.6|94597|56
1654589870000|2022-06-07 08:17:50|94634.8|94609.8|94621.2|94596.2|94635.7|94610.7|94619.3|94594.3|46
1654589880000|2022-06-07 08:18:00|94620.1|94595.1|94628.1|94603.1|94628.7|94603.7|94618.5|94593.5|61
1654589890000|2022-06-07 08:18:10|94628.4|94603.4|94628.7|94603.7|94629.4|94604.4|94622.8|94597.8|44
1654589900000|2022-06-07 08:18:20|94628.6|94603.6|94640.3|94615.3|94644.6|94615.7|94628.6|94594.2|43
1654589910000|2022-06-07 08:18:30|94640.1|94615.1|94642.8|94617.8|94646.9|94621.9|94639.2|94614.2|50
1654589920000|2022-06-07 08:18:40|94642.3|94617.3|94647.2|94622.2|94647.2|94622.2|94642.3|94617.3|36
1654589930000|2022-06-07 08:18:50|94647.7|94622.7|94652.5|94627.5|94653|94628|94647.7|94622.7|40
1654589940000|2022-06-07 08:19:00|94653.2|94628.2|94660|94635|94661.8|94636|94649.1|94611.8|48
1654589950000|2022-06-07 08:19:10|94660.3|94635.3|94663.1|94638.1|94664.2|94639.2|94660.3|94635.3|41
1654589960000|2022-06-07 08:19:20|94663.2|94638.2|94668.6|94643.6|94679.2|94644.3|94661.9|94628|45
1654589970000|2022-06-07 08:19:30|94669.4|94644.4|94672.3|94647.3|94688.7|94654|94665.7|94631.1|58
1654589980000|2022-06-07 08:19:40|94674.4|94649.4|94673.9|94648.9|94679.4|94654.4|94672.9|94647.9|55
1654589990000|2022-06-07 08:19:50|94674.4|94649.4|94663.3|94638.3|94686.2|94650.2|94662.7|94635.3|49
1654590000000|2022-06-07 08:20:00|94663.1|94638.1|94673.6|94648.6|94674.9|94649.2|94663.1|94624.4|59
1654590010000|2022-06-07 08:20:10|94673.3|94648.3|94706.9|94681.9|94719.8|94684.6|94671|94646|67
1654590020000|2022-06-07 08:20:20|94707.6|94682.6|94723.6|94698.6|94735.1|94699.1|94707.3|94682.3|60
1654590030000|2022-06-07 08:20:30|94723.3|94698.3|94716.1|94691.1|94734.6|94698.3|94711.7|94675.3|47
1654590040000|2022-06-07 08:20:40|94715.8|94690.8|94702.9|94677.9|94717.4|94692|94702.1|94665.3|45
1654590050000|2022-06-07 08:20:50|94702.5|94677.5|94703.4|94678.4|94705|94680|94701.6|94676.6|34
1654590060000|2022-06-07 08:21:00|94703.2|94678.2|94691.1|94666.1|94703.2|94678.2|94689.1|94664.1|45
1654590070000|2022-06-07 08:21:10|94690.8|94665.8|94690|94665|94703.1|94669.9|94681.9|94651.3|47
1654590080000|2022-06-07 08:21:20|94689.2|94664.2|94695.8|94670.8|94699.1|94674.1|94689.2|94664.2|57
1654590090000|2022-06-07 08:21:30|94693.3|94668.3|94699.4|94674.4|94700.2|94675.2|94685.3|94647|58
1654590100000|2022-06-07 08:21:40|94700.6|94675.6|94704.8|94679.8|94722.1|94697.1|94698.7|94673.7|61
1654590110000|2022-06-07 08:21:50|94702.7|94677.7|94699.9|94674.9|94712.6|94681.7|94698.3|94662.6|58
1654590120000|2022-06-07 08:22:00|94701.1|94676.1|94727.1|94702.1|94727.3|94702.3|94700.9|94675.9|58
1654590130000|2022-06-07 08:22:10|94727.4|94702.4|94739.3|94714.3|94740.5|94715.5|94727.3|94702.3|53
1654590140000|2022-06-07 08:22:20|94739.2|94714.2|94751.4|94726.4|94764.9|94728.3|94739.2|94714.2|40
1654590150000|2022-06-07 08:22:30|94751.7|94726.7|94748.3|94723.3|94761.3|94727.4|94747.9|94710.8|36
1654590160000|2022-06-07 08:22:40|94748.8|94723.8|94741.6|94716.6|94750.9|94723.8|94736.2|94699.4|47
1654590170000|2022-06-07 08:22:50|94741.9|94716.9|94744.4|94719.4|94758.5|94722|94739.7|94708.3|47
1654590180000|2022-06-07 08:23:00|94744.6|94719.6|94741.9|94716.9|94758.8|94722.1|94736.4|94706.8|41
1654590190000|2022-06-07 08:23:10|94742.7|94717.7|94739.6|94714.6|94745.2|94720.2|94739.3|94714.3|43
1654590200000|2022-06-07 08:23:20|94736.3|94711.3|94732.6|94707.6|94748.3|94711.5|94728.5|94695.7|53
1654590210000|2022-06-07 08:23:30|94734.1|94709.1|94736.4|94711.4|94736.6|94711.6|94733|94708|30
1654590220000|2022-06-07 08:23:40|94737.1|94712.1|94747.3|94722.3|94749.3|94724.3|94735.6|94710.6|44
1654590230000|2022-06-07 08:23:50|94747|94722|94747.3|94722.3|94751.8|94726.8|94746.8|94721.8|48
1654590240000|2022-06-07 08:24:00|94747.5|94722.5|94752.4|94727.4|94755.9|94730.9|94747.1|94722.1|58
1654590250000|2022-06-07 08:24:10|94752.9|94727.9|94751.5|94726.5|94752.9|94727.9|94746.2|94721.2|36
1654590260000|2022-06-07 08:24:20|94752|94727|94749.1|94724.1|94752.1|94727.1|94747.4|94722.4|24
1654590270000|2022-06-07 08:24:30|94749|94724|94746.6|94721.6|94752.1|94727.1|94746.1|94721.1|40
1654590280000|2022-06-07 08:24:40|94747|94722|94747.8|94722.8|94748.3|94723.3|94743.2|94718.2|27
1654590290000|2022-06-07 08:24:50|94747.7|94722.7|94751.9|94726.9|94753.1|94728.1|94747.7|94722.7|33
1654590300000|2022-06-07 08:25:00|94751.2|94726.2|94749.7|94724.7|94752|94727|94747.6|94722.6|42
1654590310000|2022-06-07 08:25:10|94749.8|94724.8|94766|94716|94766.3|94731.4|94749.2|94715.5|29
1654590320000|2022-06-07 08:25:20|94753.9|94728.9|94753|94728|94755.9|94730.9|94751.8|94726.8|36
1654590330000|2022-06-07 08:25:30|94753.1|94728.1|94756.9|94731.9|94758|94733|94749.4|94724.4|38
1654590340000|2022-06-07 08:25:40|94757.4|94732.4|94758.6|94733.6|94760.6|94735.6|94754.7|94729.7|42
1654590350000|2022-06-07 08:25:50|94758.4|94733.4|94753|94728|94760.4|94735.4|94750.3|94725.3|44
1654590360000|2022-06-07 08:26:00|94752.1|94727.1|94753.3|94728.3|94756.1|94731.1|94748.3|94723.3|47
1654590370000|2022-06-07 08:26:10|94753.2|94728.2|94753.4|94728.4|94755.4|94730.4|94753|94728|30
1654590380000|2022-06-07 08:26:20|94753.5|94728.5|94754.3|94729.3|94767.3|94742.3|94752.5|94727.5|51
1654590390000|2022-06-07 08:26:30|94754.2|94729.2|94736.2|94711.2|94754.2|94729.2|94719.5|94593.4|54
1654590400000|2022-06-07 08:26:40|94736.6|94711.6|94729.9|94704.9|94737.1|94712.1|94729.9|94704.9|47
1654590410000|2022-06-07 08:26:50|94730.9|94705.9|94726.7|94701.7|94731.7|94706.7|94725.2|94700.2|62
1654590420000|2022-06-07 08:27:00|94727.9|94702.9|94735.4|94710.4|94735.5|94710.5|94727|94702|54
1654590430000|2022-06-07 08:27:10|94734.6|94709.6|94730.3|94705.3|94737.5|94712.5|94729.9|94704.9|48
1654590440000|2022-06-07 08:27:20|94730.5|94705.5|94734.5|94709.5|94734.5|94709.5|94730.1|94705.1|43
1654590450000|2022-06-07 08:27:30|94734.8|94709.8|94744.4|94719.4|94744.9|94719.9|94734.1|94709.1|44
1654590460000|2022-06-07 08:27:40|94744.1|94719.1|94740.9|94715.9|94744.2|94719.2|94739.5|94714.5|37
1654590470000|2022-06-07 08:27:50|94741.6|94716.6|94742.6|94717.6|94745.5|94720.5|94740.6|94715.6|34
1654590480000|2022-06-07 08:28:00|94742.8|94717.8|94742.8|94717.8|94744.5|94719.5|94741.3|94716.3|39
1654590490000|2022-06-07 08:28:10|94742.7|94717.7|94745.6|94720.6|94746|94721|94741.7|94716.7|33
1654590500000|2022-06-07 08:28:20|94745.7|94720.7|94746.1|94721.1|94747.5|94722.5|94742|94717|34
1654590510000|2022-06-07 08:28:30|94746|94721|94745.8|94720.8|94746|94721|94744.7|94719.7|24
1654590520000|2022-06-07 08:28:40|94745.9|94720.9|94745.4|94720.4|94745.9|94720.9|94743|94718|28
1654590530000|2022-06-07 08:28:50|94745.6|94720.6|94745.6|94720.6|94745.9|94720.9|94742.9|94717.9|35
1654590540000|2022-06-07 08:29:00|94745.3|94720.3|94741.3|94716.3|94746|94721|94740.9|94715.9|38
1654590550000|2022-06-07 08:29:10|94741.1|94716.1|94745.1|94720.1|94746.1|94721.1|94736.7|94711.7|31
1654590560000|2022-06-07 08:29:20|94744.9|94719.9|94747.6|94722.6|94747.6|94722.6|94744|94719|33
1654590570000|2022-06-07 08:29:30|94746.5|94721.5|94750.6|94725.6|94752.2|94727.2|94746.5|94721.5|48
1654590580000|2022-06-07 08:29:40|94750.9|94725.9|94755.7|94730.7|94757.3|94732.3|94750.9|94725.9|41
1654590590000|2022-06-07 08:29:50|94755.5|94730.5|94753.8|94728.8|94756.3|94731.3|94753.8|94728.8|27
1654590600000|2022-06-07 08:30:00|94753.7|94728.7|94765.1|94740.1|94767.3|94742.3|94748.5|94723.5|55
1654590610000|2022-06-07 08:30:10|94764.5|94739.5|94769.8|94744.8|94770|94745|94764.5|94739.5|44
1654590620000|2022-06-07 08:30:20|94769.9|94744.9|94779.5|94754.5|94779.5|94754.5|94769.9|94744.9|47
1654590630000|2022-06-07 08:30:30|94779.4|94754.4|94772.6|94747.6|94791.3|94756.1|94772.4|94741.3|52
1654590640000|2022-06-07 08:30:40|94773.1|94748.1|94775.9|94750.9|94777.6|94752.6|94771.5|94746.5|45
1654590650000|2022-06-07 08:30:50|94775.4|94750.4|94777.7|94752.7|94778.1|94753.1|94771.4|94746.4|40
1654590660000|2022-06-07 08:31:00|94777|94752|94776.1|94751.1|94778.7|94753.7|94775.1|94750.1|41
1654590670000|2022-06-07 08:31:10|94776.9|94751.9|94771.5|94746.5|94777.6|94752.6|94771.4|94746.4|49
1654590680000|2022-06-07 08:31:20|94771.9|94746.9|94773|94748|94773.7|94748.7|94770|94745|65
1654590690000|2022-06-07 08:31:30|94772.3|94747.3|94772.3|94747.3|94774.1|94749.1|94769.4|94744.4|54
1654590700000|2022-06-07 08:31:40|94771.8|94746.8|94769.9|94744.9|94772.2|94747.2|94763.9|94738.9|71
1654590710000|2022-06-07 08:31:50|94769.5|94744.5|94769.4|94744.4|94773.2|94748.2|94767.9|94742.9|69
1654590720000|2022-06-07 08:32:00|94770|94745|94766.5|94741.5|94773.3|94748.3|94766.5|94741.5|71
1654590730000|2022-06-07 08:32:10|94766.8|94741.8|94760.1|94735.1|94771.5|94746.5|94759.7|94734.7|64
1654590740000|2022-06-07 08:32:20|94759.7|94734.7|94760.8|94735.8|94761.5|94736.5|94758.9|94733.9|31
1654590750000|2022-06-07 08:32:30|94760.9|94735.9|94762.8|94737.8|94763.5|94738.5|94759.5|94734.5|39
1654590760000|2022-06-07 08:32:40|94762.4|94737.4|94746|94721|94766.5|94741.5|94745.8|94720.8|44
1654590770000|2022-06-07 08:32:50|94745.5|94720.5|94746.6|94721.6|94746.7|94721.7|94743.8|94718.8|39
1654590780000|2022-06-07 08:33:00|94746.5|94721.5|94746.9|94721.9|94750.5|94725.5|94746.1|94721.1|49
1654590790000|2022-06-07 08:33:10|94746.3|94721.3|94745.9|94720.9|94746.7|94721.7|94743.8|94718.8|43
1654590800000|2022-06-07 08:33:20|94749.1|94724.1|94769.5|94744.5|94770.3|94745.3|94745.7|94720.7|59
1654590810000|2022-06-07 08:33:30|94769.6|94744.6|94764.7|94739.7|94770|94745|94763.7|94738.7|40
1654590820000|2022-06-07 08:33:40|94765.9|94740.9|94765.1|94740.1|94766|94741|94763.7|94738.7|19
1654590830000|2022-06-07 08:33:50|94765.3|94740.3|94760.4|94735.4|94765.7|94740.7|94759.9|94734.9|36
1654590840000|2022-06-07 08:34:00|94760.6|94735.6|94755.1|94730.1|94760.9|94735.9|94753.2|94728.2|54
1654590850000|2022-06-07 08:34:10|94754.6|94729.6|94756.2|94731.2|94756.4|94731.4|94752.9|94727.9|38
1654590860000|2022-06-07 08:34:20|94756.1|94731.1|94758.1|94733.1|94761|94736|94755.5|94730.5|45
1654590870000|2022-06-07 08:34:30|94756.9|94731.9|94760.6|94735.6|94761.5|94736.5|94756.9|94731.9|35
1654590880000|2022-06-07 08:34:40|94760.7|94735.7|94762.5|94737.5|94762.9|94737.9|94760.1|94735.1|19
1654590890000|2022-06-07 08:34:50|94762|94737|94760.3|94735.3|94766.2|94741.2|94759.1|94734.1|44
1654590900000|2022-06-07 08:35:00|94760.5|94735.5|94758.1|94733.1|94761.8|94736.8|94756.1|94731.1|48
1654590910000|2022-06-07 08:35:10|94757.6|94732.6|94757|94732|94757.9|94732.9|94752.7|94727.7|41
1654590920000|2022-06-07 08:35:20|94756.9|94731.9|94748.4|94723.4|94761.5|94736.5|94747.3|94722.3|44
1654590930000|2022-06-07 08:35:30|94745.7|94720.7|94737.6|94712.6|94756.1|94726.9|94737.6|94705.3|53
1654590940000|2022-06-07 08:35:40|94737.9|94712.9|94732.2|94707.2|94742.2|94717.2|94732.2|94707.2|58
1654590950000|2022-06-07 08:35:50|94732.1|94707.1|94727.5|94702.5|94735.5|94710.5|94724.3|94699.3|67
1654590960000|2022-06-07 08:36:00|94727|94702|94724.8|94699.8|94728.7|94703.7|94722.7|94697.7|53
1654590970000|2022-06-07 08:36:10|94725|94700|94678.7|94653.7|94728.4|94703.4|94676.9|94651.9|68
1654590980000|2022-06-07 08:36:20|94678.2|94653.2|94674.3|94624.3|94681|94653.3|94660.8|94623.8|63
1654590990000|2022-06-07 08:36:30|94674.4|94624.4|94669.4|94644.4|94674.6|94646|94659.7|94622.6|46
1654591000000|2022-06-07 08:36:40|94668.8|94643.8|94670.6|94645.6|94682.7|94646.7|94665.4|94628.7|43
1654591010000|2022-06-07 08:36:50|94670.3|94645.3|94671.8|94646.8|94677.2|94652.2|94670.2|94645.2|45
1654591020000|2022-06-07 08:37:00|94671.9|94646.9|94673.4|94648.4|94674.8|94649.8|94671.4|94646.4|33
1654591030000|2022-06-07 08:37:10|94673.8|94648.8|94670.8|94645.8|94674.2|94649.2|94670.4|94645.4|35
1654591040000|2022-06-07 08:37:20|94671.3|94646.3|94679.8|94654.8|94682|94657|94669.9|94644.9|48
1654591050000|2022-06-07 08:37:30|94681.5|94656.5|94685.9|94660.9|94688.1|94663.1|94681.5|94656.5|39
1654591060000|2022-06-07 08:37:40|94682|94657|94680.6|94655.6|94682.3|94657.3|94679.5|94654.5|47
1654591070000|2022-06-07 08:37:50|94681|94656|94675.4|94650.4|94681.7|94656.7|94675.4|94650.4|34
1654591080000|2022-06-07 08:38:00|94676.7|94651.7|94659.8|94634.8|94679.8|94654.8|94659.6|94634.6|57
1654591090000|2022-06-07 08:38:10|94660.5|94635.5|94659|94634|94661.1|94636.1|94656.9|94631.9|55
1654591100000|2022-06-07 08:38:20|94659.2|94634.2|94668|94643|94669.7|94644.7|94654.3|94629.3|59
1654591110000|2022-06-07 08:38:30|94667.9|94642.9|94670.3|94645.3|94673.2|94648.2|94666.2|94641.2|44
1654591120000|2022-06-07 08:38:40|94669.8|94644.8|94698.3|94673.3|94700.4|94675.4|94669|94644|64
1654591130000|2022-06-07 08:38:50|94697.3|94672.3|94698.9|94673.9|94701.9|94676.9|94696.3|94671.3|43
1654591140000|2022-06-07 08:39:00|94699.1|94674.1|94697.3|94672.3|94700.1|94675.1|94693.1|94668.1|49
1654591150000|2022-06-07 08:39:10|94697.4|94672.4|94711.8|94686.8|94727|94690.1|94697.3|94672.3|43
1654591160000|2022-06-07 08:39:20|94712|94687|94722.3|94697.3|94722.3|94697.3|94711.9|94686.9|42
1654591170000|2022-06-07 08:39:30|94720.7|94695.7|94723|94698|94735.1|94698.6|94719.9|94684.6|43
1654591180000|2022-06-07 08:39:40|94722.3|94697.3|94730.6|94680.6|94736|94697.3|94718.3|94680.5|23
1654591190000|2022-06-07 08:39:50|94730.5|94680.5|94720.8|94695.8|94731.4|94698.1|94718.3|94680.5|38
1654591200000|2022-06-07 08:40:00|94720.5|94695.5|94727.9|94702.9|94740|94703.3|94711.1|94683.2|41
1654591210000|2022-06-07 08:40:10|94727.8|94702.8|94732.1|94707.1|94732.1|94707.1|94727.5|94702.5|32
1654591220000|2022-06-07 08:40:20|94732|94707|94730.9|94705.9|94732|94707|94729.8|94704.8|34
1654591230000|2022-06-07 08:40:30|94730.7|94705.7|94731.1|94706.1|94733.6|94708.6|94729.2|94704.2|28
1654591240000|2022-06-07 08:40:40|94731.3|94706.3|94729|94704|94742.6|94717.6|94729|94704|35
1654591250000|2022-06-07 08:40:50|94733.8|94708.8|94738.9|94713.9|94742.1|94717.1|94731|94706|34
1654591260000|2022-06-07 08:41:00|94738.3|94713.3|94738.6|94713.6|94740.4|94715.4|94737|94712|24
1654591270000|2022-06-07 08:41:10|94739.2|94714.2|94739.6|94714.6|94742|94717|94737.1|94712.1|42
1654591280000|2022-06-07 08:41:20|94739.9|94714.9|94743.4|94718.4|94744.9|94719.9|94735.3|94710.3|50
1654591290000|2022-06-07 08:41:30|94742.5|94717.5|94788.4|94763.4|94795.9|94767.1|94740.3|94715.3|54
1654591300000|2022-06-07 08:41:40|94788.5|94763.5|94797.8|94772.8|94803.2|94772.8|94784.4|94753.2|56
1654591310000|2022-06-07 08:41:50|94799.3|94774.3|94801|94776|94813.2|94780.1|94797|94763.2|61
1654591320000|2022-06-07 08:42:00|94800.9|94775.9|94808.7|94783.7|94811.7|94786.7|94794.5|94769.5|53
1654591330000|2022-06-07 08:42:10|94810.3|94785.3|94808.3|94783.3|94820.4|94795.4|94805.5|94780.5|63
1654591340000|2022-06-07 08:42:20|94807.8|94782.8|94809.9|94784.9|94814.8|94789.8|94807.4|94782.4|53
1654591350000|2022-06-07 08:42:30|94809.7|94784.7|94812.7|94787.7|94817.9|94792.9|94809.7|94784.7|64
1654591360000|2022-06-07 08:42:40|94812.6|94787.6|94808.6|94783.6|94813|94788|94804.3|94779.3|44
1654591370000|2022-06-07 08:42:50|94807.7|94782.7|94807.4|94782.4|94808.4|94783.4|94806.8|94781.8|34
1654591380000|2022-06-07 08:43:00|94807|94782|94809.6|94784.6|94811.2|94786.2|94806.3|94781.3|46
1654591390000|2022-06-07 08:43:10|94809.9|94784.9|94809.9|94784.9|94810.5|94785.5|94808.6|94783.6|33
1654591400000|2022-06-07 08:43:20|94810|94785|94808.9|94783.9|94811.1|94786.1|94805.8|94780.8|38
1654591410000|2022-06-07 08:43:30|94809.1|94784.1|94807.8|94782.8|94809.4|94784.4|94806.3|94781.3|32
1654591420000|2022-06-07 08:43:40|94807.6|94782.6|94808.9|94783.9|94809.4|94784.4|94807.5|94782.5|21
1654591430000|2022-06-07 08:43:50|94809.1|94784.1|94802.8|94777.8|94809.1|94784.1|94799.6|94774.6|38
1654591440000|2022-06-07 08:44:00|94802.6|94777.6|94799.6|94774.6|94806.7|94781.7|94799.6|94774.6|42
1654591450000|2022-06-07 08:44:10|94800.5|94775.5|94806.2|94781.2|94806.6|94781.6|94800.3|94775.3|38
1654591460000|2022-06-07 08:44:20|94806.1|94781.1|94800.6|94775.6|94806.1|94781.1|94800.4|94775.4|36
1654591470000|2022-06-07 08:44:30|94800.8|94775.8|94806.3|94781.3|94806.3|94781.3|94800.8|94775.8|22
1654591480000|2022-06-07 08:44:40|94820.3|94795.3|94824|94799|94839.1|94801.2|94820.3|94788.4|31
1654591490000|2022-06-07 08:44:50|94824.8|94799.8|94810.2|94785.2|94837.2|94812.2|94809.6|94784.6|56
1654591500000|2022-06-07 08:45:00|94810.5|94785.5|94812.2|94787.2|94813.4|94788.4|94803.9|94778.9|51
1654591510000|2022-06-07 08:45:10|94812.3|94787.3|94810.8|94785.8|94812.4|94787.4|94808.1|94783.1|43
1654591520000|2022-06-07 08:45:20|94811.1|94786.1|94811.4|94786.4|94816|94791|94807|94782|54
1654591530000|2022-06-07 08:45:30|94810|94785|94804.4|94779.4|94810.1|94785.1|94802.9|94777.9|48
1654591540000|2022-06-07 08:45:40|94803.4|94778.4|94801.8|94776.8|94804.9|94779.9|94799.5|94774.5|46
1654591550000|2022-06-07 08:45:50|94802|94777|94806.2|94781.2|94806.2|94781.2|94802|94777|42
1654591560000|2022-06-07 08:46:00|94806.1|94781.1|94807.9|94782.9|94812.1|94787.1|94805.6|94780.6|49
1654591570000|2022-06-07 08:46:10|94807.3|94782.3|94824.2|94799.2|94834.3|94809.3|94806.4|94781.4|53
1654591580000|2022-06-07 08:46:20|94824.3|94799.3|94803.9|94778.9|94824.6|94799.6|94803.4|94778.4|50
1654591590000|2022-06-07 08:46:30|94804.2|94779.2|94805.5|94780.5|94806.8|94781.8|94799|94774|58
1654591600000|2022-06-07 08:46:40|94805.4|94780.4|94809.2|94784.2|94812.7|94787.7|94805.4|94780.4|54
1654591610000|2022-06-07 08:46:50|94809.3|94784.3|94806.7|94781.7|94810.5|94785.5|94806.4|94781.4|45
1654591620000|2022-06-07 08:47:00|94806.5|94781.5|94801.8|94776.8|94808.2|94783.2|94801.8|94776.8|38
1654591630000|2022-06-07 08:47:10|94802.1|94777.1|94812.1|94787.1|94812.1|94787.1|94802.1|94777.1|51
1654591640000|2022-06-07 08:47:20|94814.2|94789.2|94805.4|94780.4|94822.2|94793.7|94796.9|94771.9|65
1654591650000|2022-06-07 08:47:30|94801.9|94776.9|94817.5|94792.5|94817.5|94792.5|94801.7|94776.7|56
1654591660000|2022-06-07 08:47:40|94815|94790|94817.1|94792.1|94819.3|94794.3|94813.6|94788.6|41
1654591670000|2022-06-07 08:47:50|94815.8|94790.8|94819.9|94794.9|94819.9|94794.9|94811.7|94786.7|59
1654591680000|2022-06-07 08:48:00|94819.8|94794.8|94818.1|94793.1|94821.7|94796.7|94815.9|94790.9|59
1654591690000|2022-06-07 08:48:10|94818.2|94793.2|94815.1|94790.1|94818.5|94793.5|94813.4|94788.4|48
1654591700000|2022-06-07 08:48:20|94814.9|94789.9|94811.3|94786.3|94815|94790|94805.9|94780.9|45
1654591710000|2022-06-07 08:48:30|94811.4|94786.4|94822.3|94797.3|94822.3|94797.3|94810.7|94785.7|30
1654591720000|2022-06-07 08:48:40|94823.2|94798.2|94827.3|94802.3|94829.4|94804.4|94822.7|94797.7|47
1654591730000|2022-06-07 08:48:50|94827.4|94802.4|94811.1|94786.1|94827.4|94802.4|94810.7|94785.7|42
1654591740000|2022-06-07 08:49:00|94811.3|94786.3|94812.3|94787.3|94815.6|94790.6|94808.7|94783.7|40
1654591750000|2022-06-07 08:49:10|94812.2|94787.2|94812.1|94787.1|94813.4|94788.4|94807.2|94782.2|40
1654591760000|2022-06-07 08:49:20|94812.2|94787.2|94831.8|94806.8|94832.4|94807.4|94804.5|94779.5|44
1654591770000|2022-06-07 08:49:30|94832|94807|94838.9|94813.9|94840.7|94815.7|94832|94807|55
1654591780000|2022-06-07 08:49:40|94839.6|94814.6|94838.8|94813.8|94841.2|94816.2|94837.3|94812.3|30
1654591790000|2022-06-07 08:49:50|94838.3|94813.3|94856.9|94831.9|94858.4|94833.4|94838|94813|53
1654591800000|2022-06-07 08:50:00|94858.1|94833.1|94870|94845|94871.3|94846.3|94858.1|94833.1|56
1654591810000|2022-06-07 08:50:10|94870.3|94845.3|94848.9|94823.9|94870.9|94845.9|94845.4|94820.4|52
1654591820000|2022-06-07 08:50:20|94848.7|94823.7|94852.1|94827.1|94854.1|94829.1|94846.6|94821.6|47
1654591830000|2022-06-07 08:50:30|94851.7|94826.7|94851.7|94826.7|94852.9|94827.9|94850.9|94825.9|35
1654591840000|2022-06-07 08:50:40|94852.2|94827.2|94856.2|94831.2|94856.4|94831.4|94849.1|94824.1|47
1654591850000|2022-06-07 08:50:50|94854.8|94829.8|94856.1|94831.1|94857.1|94832.1|94845|94820|53
1654591860000|2022-06-07 08:51:00|94855.9|94830.9|94859.9|94834.9|94859.9|94834.9|94855.8|94830.8|31
1654591870000|2022-06-07 08:51:10|94858.9|94833.9|94902.8|94877.8|94905.6|94880.6|94858.6|94833.6|64
1654591880000|2022-06-07 08:51:20|94902|94877|94897|94872|94903.3|94878.3|94894.4|94869.4|60
1654591890000|2022-06-07 08:51:30|94897.3|94872.3|94902.7|94877.7|94903.2|94878.2|94897.2|94872.2|53
1654591900000|2022-06-07 08:51:40|94901.9|94876.9|94899.5|94874.5|94902.7|94877.7|94899.5|94874.5|31
1654591910000|2022-06-07 08:51:50|94900|94875|94900.9|94875.9|94901|94876|94898.1|94873.1|36
1654591920000|2022-06-07 08:52:00|94901.1|94876.1|94884.2|94859.2|94901.3|94876.3|94881.3|94856.3|60
1654591930000|2022-06-07 08:52:10|94882.5|94857.5|94882.3|94857.3|94883.1|94858.1|94875.5|94850.5|46
1654591940000|2022-06-07 08:52:20|94882.2|94857.2|94871.8|94846.8|94882.5|94857.5|94869.2|94844.2|58
1654591950000|2022-06-07 08:52:30|94871.4|94846.4|94872.1|94847.1|94876.5|94851.5|94871.4|94846.4|45
1654591960000|2022-06-07 08:52:40|94872.6|94847.6|94883.7|94858.7|94884.3|94859.3|94872.6|94847.6|51
1654591970000|2022-06-07 08:52:50|94884|94859|94890.3|94865.3|94891.2|94866.2|94884|94859|45
1654591980000|2022-06-07 08:53:00|94891.5|94866.5|94891|94866|94891.5|94866.5|94888|94863|39
1654591990000|2022-06-07 08:53:10|94890.8|94865.8|94886.5|94861.5|94890.9|94865.9|94885.7|94860.7|36
1654592000000|2022-06-07 08:53:20|94887.7|94862.7|94889.1|94864.1|94890.5|94865.5|94887.1|94862.1|43
1654592010000|2022-06-07 08:53:30|94889.4|94864.4|94901.2|94876.2|94904.3|94879.3|94888.9|94863.9|40
1654592020000|2022-06-07 08:53:40|94901.1|94876.1|94902.1|94877.1|94903.1|94878.1|94900.7|94875.7|32
1654592030000|2022-06-07 08:53:50|94901.5|94876.5|94905.5|94880.5|94906.3|94881.3|94900.3|94875.3|27
1654592040000|2022-06-07 08:54:00|94905|94880|94919.8|94894.8|94919.8|94894.8|94904.8|94879.8|47
1654592050000|2022-06-07 08:54:10|94919.5|94894.5|94911.7|94886.7|94919.9|94894.9|94911|94886|40
1654592060000|2022-06-07 08:54:20|94911.3|94886.3|94911.9|94886.9|94912|94887|94910|94885|37
1654592070000|2022-06-07 08:54:30|94912|94887|94911.8|94886.8|94912.4|94887.4|94910|94885|36
1654592080000|2022-06-07 08:54:40|94910.9|94885.9|94912.4|94887.4|94913|94888|94910|94885|44
1654592090000|2022-06-07 08:54:50|94912.5|94887.5|94912.2|94887.2|94913|94888|94911.7|94886.7|25
1654592100000|2022-06-07 08:55:00|94912.1|94887.1|94924.2|94899.2|94925.8|94900.8|94911.7|94886.7|36
1654592110000|2022-06-07 08:55:10|94924.4|94899.4|94919.2|94894.2|94924.4|94899.4|94918.2|94893.2|38
1654592120000|2022-06-07 08:55:20|94918.6|94893.6|94918.7|94893.7|94924.9|94899.9|94917.6|94892.6|43
1654592130000|2022-06-07 08:55:30|94918.5|94893.5|94920.4|94895.4|94920.4|94895.4|94918.4|94893.4|30
1654592140000|2022-06-07 08:55:40|94920.2|94895.2|94914.8|94889.8|94921.2|94896.2|94913.8|94888.8|32
1654592150000|2022-06-07 08:55:50|94914.5|94889.5|94910.6|94885.6|94916|94891|94909.6|94884.6|40
1654592160000|2022-06-07 08:56:00|94911.3|94886.3|94911.4|94886.4|94911.4|94886.4|94908.7|94883.7|42
1654592170000|2022-06-07 08:56:10|94911.2|94886.2|94910.2|94885.2|94912|94887|94908.1|94883.1|45
1654592180000|2022-06-07 08:56:20|94910.1|94885.1|94909.6|94884.6|94910.7|94885.7|94906.2|94881.2|56
1654592190000|2022-06-07 08:56:30|94909.4|94884.4|94903.9|94878.9|94919.3|94884.7|94899|94869.2|48
1654592200000|2022-06-07 08:56:40|94904.2|94879.2|94901.2|94876.2|94905.6|94880.6|94899.7|94874.7|42
1654592210000|2022-06-07 08:56:50|94901.6|94876.6|94909.3|94884.3|94911.7|94886.7|94896.1|94871.1|48
1654592220000|2022-06-07 08:57:00|94910.9|94885.9|94900.8|94875.8|94911.8|94886.8|94899.2|94874.2|46
1654592230000|2022-06-07 08:57:10|94900.6|94875.6|94901.2|94876.2|94905.6|94880.6|94899.6|94874.6|44
1654592240000|2022-06-07 08:57:20|94901.1|94876.1|94893.8|94868.8|94901.1|94876.1|94875.7|94850.7|63
1654592250000|2022-06-07 08:57:30|94893|94868|94891.9|94866.9|94894.2|94869.2|94890.3|94865.3|60
1654592260000|2022-06-07 08:57:40|94892|94867|94895.1|94870.1|94895.1|94870.1|94891|94866|30
1654592270000|2022-06-07 08:57:50|94895.3|94870.3|94885.7|94860.7|94895.8|94870.8|94884.9|94859.9|45
1654592280000|2022-06-07 08:58:00|94885.8|94860.8|94873.3|94848.3|94885.8|94860.8|94870.1|94845.1|42
1654592290000|2022-06-07 08:58:10|94873.6|94848.6|94878|94853|94879.8|94854.8|94872.1|94847.1|32
1654592300000|2022-06-07 08:58:20|94877.8|94852.8|94888.6|94863.6|94889.8|94864.8|94877.8|94852.8|50
1654592310000|2022-06-07 08:58:30|94889.5|94864.5|94888.1|94863.1|94889.6|94864.6|94887|94862|45
1654592320000|2022-06-07 08:58:40|94887.5|94862.5|94889.8|94864.8|94890.4|94865.4|94886.9|94861.9|34
1654592330000|2022-06-07 08:58:50|94889.5|94864.5|94869.7|94844.7|94889.7|94864.7|94868.3|94843.3|41
1654592340000|2022-06-07 08:59:00|94869|94844|94890.1|94865.1|94890.4|94865.4|94868.1|94843.1|47
1654592350000|2022-06-07 08:59:10|94890.7|94865.7|94915.1|94890.1|94916.8|94891.8|94890.7|94865.7|59
1654592360000|2022-06-07 08:59:20|94913.3|94888.3|94912|94887|94915.1|94890.1|94910.6|94885.6|41
1654592370000|2022-06-07 08:59:30|94914.5|94889.5|94960.4|94935.4|94960.4|94935.4|94914.5|94889.5|51
1654592380000|2022-06-07 08:59:40|94960.6|94935.6|94959.7|94934.7|94962.8|94937.8|94958|94933|51
1654592390000|2022-06-07 08:59:50|94960.1|94935.1|94971.2|94946.2|94977.1|94952.1|94959.4|94934.4|59
1654592400000|2022-06-07 09:00:00|94970.5|94945.5|95003.3|94978.3|95008.3|94983.3|94965.6|94940.6|73
1654592410000|2022-06-07 09:00:10|95003.9|94978.9|94983.5|94958.5|95015.6|94990.6|94983.5|94958.5|72
1654592420000|2022-06-07 09:00:20|94984|94959|94984.3|94959.3|94986.8|94961.8|94982.9|94957.9|44
1654592430000|2022-06-07 09:00:30|94983.8|94958.8|94987.4|94962.4|94991.7|94966.7|94982.8|94957.8|53
1654592440000|2022-06-07 09:00:40|94987.6|94962.6|94978|94953|94987.6|94962.6|94977.7|94952.7|47
1654592450000|2022-06-07 09:00:50|94978.2|94953.2|94976.8|94951.8|94978.2|94953.2|94974|94949|56
1654592460000|2022-06-07 09:01:00|94977|94952|94976.3|94951.3|94977.6|94952.6|94973.6|94948.6|54
1654592470000|2022-06-07 09:01:10|94976.2|94951.2|94958.1|94933.1|94976.2|94951.2|94951.9|94926.9|60
1654592480000|2022-06-07 09:01:20|94957.6|94932.6|94970.1|94945.1|94971.8|94946.8|94956.6|94931.6|53
1654592490000|2022-06-07 09:01:30|94970.2|94945.2|94971.9|94946.9|94973.1|94948.1|94969.8|94944.8|48
1654592500000|2022-06-07 09:01:40|94971.6|94946.6|94977.8|94952.8|94978.3|94953.3|94971.6|94946.6|56
1654592510000|2022-06-07 09:01:50|94977.1|94952.1|94988.8|94963.8|94991.4|94966.4|94977.1|94952.1|57
1654592520000|2022-06-07 09:02:00|94988.4|94963.4|94987.6|94962.6|94991.9|94966.9|94981.1|94956.1|67
1654592530000|2022-06-07 09:02:10|94988.4|94963.4|94975.3|94950.3|94992.8|94967.8|94973.4|94948.4|58
1654592540000|2022-06-07 09:02:20|94975.1|94950.1|94980.8|94955.8|94981|94956|94971.5|94946.5|49
1654592550000|2022-06-07 09:02:30|94981.1|94956.1|94977.9|94952.9|94981.1|94956.1|94977.1|94952.1|24
1654592560000|2022-06-07 09:02:40|94977.7|94952.7|94976.4|94951.4|94978.7|94953.7|94976.3|94951.3|26
1654592570000|2022-06-07 09:02:50|94976.3|94951.3|94967.3|94942.3|94976.5|94951.5|94965.9|94940.9|51
1654592580000|2022-06-07 09:03:00|94966.7|94941.7|94981.1|94956.1|94981.3|94956.3|94966.7|94941.7|46
1654592590000|2022-06-07 09:03:10|94981.3|94956.3|94981.6|94956.6|94984.4|94959.4|94979|94954|46
1654592600000|2022-06-07 09:03:20|94981.4|94956.4|94988.1|94963.1|94991.4|94966.4|94978.6|94953.6|52
1654592610000|2022-06-07 09:03:30|94987.8|94962.8|94989.5|94964.5|94989.5|94964.5|94987.8|94962.8|24
1654592620000|2022-06-07 09:03:40|94990|94965|94997.1|94972.1|94998.8|94973.8|94988.4|94963.4|48
1654592630000|2022-06-07 09:03:50|94996.6|94971.6|94999.8|94974.8|95002|94977|94996|94971|49
1654592640000|2022-06-07 09:04:00|94999.5|94974.5|95006.2|94981.2|95007.1|94982.1|94999.3|94974.3|42
1654592650000|2022-06-07 09:04:10|95003.8|94978.8|95000.2|94975.2|95005.1|94980.1|94998.1|94973.1|45
1654592660000|2022-06-07 09:04:20|95000.6|94975.6|95001.7|94976.7|95001.7|94976.7|94999.3|94974.3|43
1654592670000|2022-06-07 09:04:30|95002|94977|95004|94979|95029|94993.6|94999.1|94974.1|54
1654592680000|2022-06-07 09:04:40|95002.2|94977.2|94997.9|94972.9|95002.2|94977.2|94992.2|94967.2|67
1654592690000|2022-06-07 09:04:50|94997.8|94972.8|95003.6|94978.6|95005.6|94980.6|94997.7|94972.7|54
1654592700000|2022-06-07 09:05:00|95003.4|94978.4|95003.3|94978.3|95005.6|94980.6|95001.2|94976.2|55
1654592710000|2022-06-07 09:05:10|95001.9|94976.9|95003.3|94978.3|95004.2|94979.2|94998.7|94973.7|60
1654592720000|2022-06-07 09:05:20|95003.6|94978.6|94997.3|94972.3|95004.2|94979.2|94995.8|94970.8|59
1654592730000|2022-06-07 09:05:30|94997.6|94972.6|94996.6|94971.6|94997.6|94972.6|94995.2|94970.2|37
1654592740000|2022-06-07 09:05:40|94996.3|94971.3|94986.5|94961.5|94997.1|94972.1|94986.5|94961.5|54
1654592750000|2022-06-07 09:05:50|94986.9|94961.9|94987.5|94962.5|94989.3|94964.3|94982.9|94957.9|39
1654592760000|2022-06-07 09:06:00|94990.8|94965.8|94996.5|94971.5|95001.3|94976.3|94990.8|94965.8|50
1654592770000|2022-06-07 09:06:10|94997.8|94972.8|94998.6|94973.6|95000.9|94975.9|94996.8|94971.8|54
1654592780000|2022-06-07 09:06:20|94998.1|94973.1|95003.5|94978.5|95003.8|94978.8|94997.5|94972.5|51
1654592790000|2022-06-07 09:06:30|95002.4|94977.4|95002.1|94977.1|95004.6|94979.6|95001.2|94976.2|40
1654592800000|2022-06-07 09:06:40|95001.8|94976.8|95002.4|94977.4|95005.6|94980.6|95001.8|94976.8|39
1654592810000|2022-06-07 09:06:50|95002.9|94977.9|94994.1|94969.1|95005.8|94980.8|94993.7|94968.7|66
1654592820000|2022-06-07 09:07:00|94993.5|94968.5|94990.9|94965.9|94994|94969|94988.7|94963.7|45
1654592830000|2022-06-07 09:07:10|94991.7|94966.7|94985.4|94960.4|94992.9|94967.9|94985.4|94960.4|35
1654592840000|2022-06-07 09:07:20|94986|94961|94986.8|94961.8|94988.7|94963.7|94984.5|94959.5|44
1654592850000|2022-06-07 09:07:30|94986.4|94961.4|94973.2|94948.2|94991.2|94961.4|94972.9|94937.7|50
1654592860000|2022-06-07 09:07:40|94973.6|94948.6|94982.7|94957.7|94983.3|94958.3|94973|94948|43
1654592870000|2022-06-07 09:07:50|94981.3|94956.3|94982.7|94957.7|94985.5|94960.5|94981|94956|40
1654592880000|2022-06-07 09:08:00|94982.2|94957.2|94982.9|94957.9|94985.8|94960.8|94979.7|94954.7|53
1654592890000|2022-06-07 09:08:10|94982.7|94957.7|94983.1|94958.1|94985.5|94960.5|94982.7|94957.7|37
1654592900000|2022-06-07 09:08:20|94983.3|94958.3|94986.4|94961.4|94987.8|94962.8|94980.4|94955.4|41
1654592910000|2022-06-07 09:08:30|94986.6|94961.6|94986.6|94961.6|94988.2|94963.2|94986.3|94961.3|33
1654592920000|2022-06-07 09:08:40|94986.8|94961.8|94984.4|94959.4|94986.8|94961.8|94983.5|94958.5|30
1654592930000|2022-06-07 09:08:50|94984.1|94959.1|94984.1|94959.1|94986.4|94961.4|94982.9|94957.9|21
1654592940000|2022-06-07 09:09:00|94984.3|94959.3|94978.7|94953.7|94993|94960.2|94977.6|94942.8|40
1654592950000|2022-06-07 09:09:10|94978.3|94953.3|94977.9|94952.9|94981|94956|94977.8|94952.8|32
1654592960000|2022-06-07 09:09:20|94978.3|94953.3|94981.9|94956.9|94981.9|94956.9|94978.1|94953.1|19
1654592970000|2022-06-07 09:09:30|94982.1|94957.1|94993.1|94968.1|94993.9|94968.9|94982|94957|49
1654592980000|2022-06-07 09:09:40|94993.9|94968.9|94986.7|94961.7|95001.1|94969.5|94985.5|94951|51
1654592990000|2022-06-07 09:09:50|94986.8|94961.8|94985.5|94960.5|94987.3|94962.3|94981.9|94956.9|33
1654593000000|2022-06-07 09:10:00|94985.8|94960.8|94981.1|94956.1|94987.4|94962.4|94980.2|94955.2|44
1654593010000|2022-06-07 09:10:10|94981|94956|94978.1|94953.1|94981.4|94956.4|94976.5|94951.5|38
1654593020000|2022-06-07 09:10:20|94977.9|94952.9|94977.2|94952.2|94978.3|94953.3|94977.2|94952.2|34
1654593030000|2022-06-07 09:10:30|94977|94952|94964.7|94939.7|94977|94952|94964|94939|47
1654593040000|2022-06-07 09:10:40|94964.8|94939.8|94967.7|94942.7|94968.7|94943.7|94960.9|94935.9|48
1654593050000|2022-06-07 09:10:50|94967.6|94942.6|94951.5|94926.5|94969.8|94944.8|94946.9|94921.9|38
1654593060000|2022-06-07 09:11:00|94950.5|94925.5|94951.2|94926.2|94952.5|94927.5|94949.4|94924.4|49
1654593070000|2022-06-07 09:11:10|94951.3|94926.3|94953.1|94928.1|94955.8|94930.8|94950.6|94925.6|35
1654593080000|2022-06-07 09:11:20|94948.6|94923.6|94945|94920|94948.6|94923.6|94943.9|94918.9|40
1654593090000|2022-06-07 09:11:30|94944.9|94919.9|94955.8|94930.8|94956.5|94931.5|94944.9|94919.9|35
1654593100000|2022-06-07 09:11:40|94955.9|94930.9|94957.5|94932.5|94957.9|94932.9|94954.8|94929.8|33
1654593110000|2022-06-07 09:11:50|94957.8|94932.8|94951.5|94926.5|94958.6|94933.6|94949|94924|39
1654593120000|2022-06-07 09:12:00|94952.4|94927.4|94961.3|94936.3|94969.6|94942.1|94951.1|94919|52
1654593130000|2022-06-07 09:12:10|94961.2|94936.2|94956.1|94931.1|94963.1|94938.1|94953.5|94928.5|32
1654593140000|2022-06-07 09:12:20|94956|94931|94956.8|94931.8|94960.3|94935.3|94952.8|94927.8|42
1654593150000|2022-06-07 09:12:30|94956.7|94931.7|94956.9|94931.9|94959.4|94934.4|94956.7|94931.7|34
1654593160000|2022-06-07 09:12:40|94956.5|94931.5|94956.7|94931.7|94958.3|94933.3|94954.4|94929.4|33
1654593170000|2022-06-07 09:12:50|94956.8|94931.8|94953.4|94928.4|94956.8|94931.8|94953.3|94928.3|28
1654593180000|2022-06-07 09:13:00|94953.8|94928.8|94952.3|94927.3|94974.6|94937.8|94952.3|94923.1|48
1654593190000|2022-06-07 09:13:10|94952.5|94927.5|94952.4|94902.4|94954.7|94929.7|94939.2|94901.8|46
1654593200000|2022-06-07 09:13:20|94952.6|94902.6|94941.2|94916.2|94952.6|94926.5|94938.4|94902.2|55
1654593210000|2022-06-07 09:13:30|94940.7|94915.7|94944.1|94919.1|94944.1|94919.1|94934.9|94909.9|56
1654593220000|2022-06-07 09:13:40|94944.4|94919.4|94944.3|94919.3|94945.6|94920.6|94943.8|94918.8|32
1654593230000|2022-06-07 09:13:50|94944.6|94919.6|94955.8|94930.8|94955.8|94930.8|94944.6|94919.6|31
1654593240000|2022-06-07 09:14:00|94954.7|94929.7|94955.9|94930.9|94959.3|94934.3|94953.6|94928.6|40
1654593250000|2022-06-07 09:14:10|94958.2|94933.2|94977.3|94952.3|94984.8|94959.8|94958.2|94933.2|48
1654593260000|2022-06-07 09:14:20|94976.8|94951.8|94993.3|94968.3|94995.6|94970.6|94976.8|94951.8|64
1654593270000|2022-06-07 09:14:30|94993.1|94968.1|94991.9|94966.9|95001.5|94976.5|94990|94965|42
1654593280000|2022-06-07 09:14:40|94992|94967|95000.2|94975.2|95000.2|94975.2|94987.4|94962.4|41
1654593290000|2022-06-07 09:14:50|94999.3|94974.3|94995.2|94970.2|94999.5|94974.5|94991.2|94966.2|45
1654593300000|2022-06-07 09:15:00|94995.6|94970.6|94973.1|94948.1|94995.6|94970.6|94972.7|94944.1|53
1654593310000|2022-06-07 09:15:10|94972.8|94947.8|94974.3|94949.3|94977.2|94952.2|94972.4|94947.4|52
1654593320000|2022-06-07 09:15:20|94975.1|94950.1|94959.8|94934.8|94975.7|94950.7|94959.5|94934.5|47
1654593330000|2022-06-07 09:15:30|94960.1|94935.1|94962.4|94937.4|94963.4|94938.4|94959.8|94934.8|38
1654593340000|2022-06-07 09:15:40|94963.4|94938.4|94952.4|94927.4|94965.2|94940.2|94950.1|94925.1|45
1654593350000|2022-06-07 09:15:50|94951.8|94926.8|94952.7|94927.7|94953.8|94928.8|94950.2|94925.2|45
1654593360000|2022-06-07 09:16:00|94952.4|94927.4|94955.1|94930.1|94961.9|94936.9|94952.2|94927.2|60
1654593370000|2022-06-07 09:16:10|94954.7|94929.7|94964.5|94939.5|94964.5|94939.5|94952.9|94927.9|44
1654593380000|2022-06-07 09:16:20|94963.7|94938.7|94956.7|94931.7|94965.1|94940.1|94951.2|94926.2|60
1654593390000|2022-06-07 09:16:30|94955.9|94930.9|94969.3|94919.3|94970.5|94935.3|94952.6|94916.9|48
1654593400000|2022-06-07 09:16:40|94968.2|94918.2|94965|94940|94968.4|94943.4|94958.8|94918.2|44
1654593410000|2022-06-07 09:16:50|94966|94941|94965.4|94940.4|94980.8|94945|94964.5|94927.8|41
1654593420000|2022-06-07 09:17:00|94965.2|94940.2|94966.1|94941.1|94966.8|94941.8|94961.8|94936.8|44
1654593430000|2022-06-07 09:17:10|94966.3|94941.3|94962.1|94937.1|94966.8|94941.8|94956.9|94931.9|41
1654593440000|2022-06-07 09:17:20|94961.5|94936.5|94952.7|94927.7|94962.2|94937.2|94951.4|94926.4|39
1654593450000|2022-06-07 09:17:30|94952|94927|94945.2|94920.2|94953.7|94928.7|94940.5|94915.5|48
1654593460000|2022-06-07 09:17:40|94944.8|94919.8|94947.5|94922.5|94948|94923|94937.9|94912.9|43
1654593470000|2022-06-07 09:17:50|94948.2|94923.2|94947.9|94922.9|94950.2|94925.2|94947.8|94922.8|26
1654593480000|2022-06-07 09:18:00|94948.2|94923.2|94936|94911|94948.2|94923.2|94935.2|94910.2|45
1654593490000|2022-06-07 09:18:10|94935.9|94910.9|94938.3|94913.3|94938.3|94913.3|94933.4|94908.4|45
1654593500000|2022-06-07 09:18:20|94938.7|94913.7|94936.5|94911.5|94938.7|94913.7|94935.2|94910.2|33
1654593510000|2022-06-07 09:18:30|94936.3|94911.3|94931.2|94906.2|94936.6|94911.6|94930.7|94905.7|31
1654593520000|2022-06-07 09:18:40|94931.3|94906.3|94931.4|94906.4|94932.7|94907.7|94930.9|94905.9|24
1654593530000|2022-06-07 09:18:50|94930.7|94905.7|94930.6|94905.6|94930.9|94905.9|94927.3|94902.3|34
1654593540000|2022-06-07 09:19:00|94930.3|94905.3|94915.1|94890.1|94936.9|94905.9|94912|94886.9|54
1654593550000|2022-06-07 09:19:10|94917|94892|94910.1|94885.1|94930.5|94894.8|94908.9|94880.5|59
1654593560000|2022-06-07 09:19:20|94909.9|94884.9|94913.3|94888.3|94913.6|94888.6|94909.9|94884.9|46
1654593570000|2022-06-07 09:19:30|94913.1|94888.1|94915.8|94890.8|94918.8|94893.8|94911.5|94886.5|43
1654593580000|2022-06-07 09:19:40|94916.2|94891.2|94917|94892|94920.5|94895.5|94915.9|94890.9|52
1654593590000|2022-06-07 09:19:50|94917.3|94892.3|94903.6|94878.6|94917.4|94892.4|94903.1|94865|47
1654593600000|2022-06-07 09:20:00|94904.9|94879.9|94927.2|94902.2|94928.9|94903.9|94904.3|94879.3|58
1654593610000|2022-06-07 09:20:10|94926.4|94901.4|94920.5|94895.5|94926.4|94901.4|94918.1|94893.1|48
1654593620000|2022-06-07 09:20:20|94921.4|94896.4|94922.9|94897.9|94923.9|94898.9|94920.1|94895.1|39
1654593630000|2022-06-07 09:20:30|94922.4|94897.4|94922.4|94897.4|94923.6|94898.6|94921.4|94896.4|28
1654593640000|2022-06-07 09:20:40|94922.1|94897.1|94920.7|94895.7|94923.8|94898.8|94919.5|94894.5|34
1654593650000|2022-06-07 09:20:50|94921.1|94896.1|94909.4|94884.4|94921.5|94896.5|94907|94882|56
1654593660000|2022-06-07 09:21:00|94909.5|94884.5|94925|94900|94925.3|94900.3|94908.7|94883.7|48
1654593670000|2022-06-07 09:21:10|94925.8|94900.8|94922.3|94897.3|94930.1|94905.1|94922.1|94897.1|46
1654593680000|2022-06-07 09:21:20|94921.6|94896.6|94928.7|94903.7|94928.8|94903.8|94921.1|94896.1|36
1654593690000|2022-06-07 09:21:30|94928.6|94903.6|94925.9|94900.9|94928.6|94903.6|94922.1|94897.1|39
1654593700000|2022-06-07 09:21:40|94926|94901|94927.6|94902.6|94929.1|94904.1|94925.4|94900.4|35
1654593710000|2022-06-07 09:21:50|94927.3|94902.3|94939.7|94914.7|94941|94916|94927.3|94902.3|40
1654593720000|2022-06-07 09:22:00|94939.8|94914.8|94932.6|94907.6|94941.3|94916.3|94930.6|94905.6|45
1654593730000|2022-06-07 09:22:10|94932.9|94907.9|94921.3|94896.3|94932.9|94907.9|94920.7|94895.7|56
1654593740000|2022-06-07 09:22:20|94921.5|94896.5|94919|94894|94922.2|94897.2|94918.4|94893.4|55
1654593750000|2022-06-07 09:22:30|94920.5|94895.5|94910.9|94885.9|94921.6|94896.6|94910.9|94885.9|41
1654593760000|2022-06-07 09:22:40|94910.2|94885.2|94915.8|94890.8|94916.8|94891.8|94908.8|94883.8|50
1654593770000|2022-06-07 09:22:50|94916.1|94891.1|94918.9|94893.9|94919.3|94894.3|94914|94889|37
1654593780000|2022-06-07 09:23:00|94916.9|94891.9|94906|94881|94917.9|94892.9|94904.8|94879.8|52
1654593790000|2022-06-07 09:23:10|94906.4|94881.4|94913.6|94888.6|94916|94891|94905.5|94880.5|51
1654593800000|2022-06-07 09:23:20|94913.3|94888.3|94914.5|94889.5|94916.4|94891.4|94912.5|94887.5|31
1654593810000|2022-06-07 09:23:30|94915.3|94890.3|94934.7|94909.7|94945.4|94914.6|94915|94890|56
1654593820000|2022-06-07 09:23:40|94933.6|94908.6|94926.9|94901.9|94936.4|94911.4|94925.7|94900.7|49
1654593830000|2022-06-07 09:23:50|94927.2|94902.2|94930.6|94905.6|94931.1|94906.1|94926.4|94901.4|36
1654593840000|2022-06-07 09:24:00|94930.7|94905.7|94935.9|94910.9|94937.6|94912.6|94930.7|94905.7|31
1654593850000|2022-06-07 09:24:10|94936.3|94911.3|94939.8|94914.8|94939.8|94914.8|94935.9|94910.9|33
1654593860000|2022-06-07 09:24:20|94939.7|94914.7|94939.5|94914.5|94939.9|94914.9|94938.1|94913.1|29
1654593870000|2022-06-07 09:24:30|94939.4|94914.4|94937.4|94912.4|94939.4|94914.4|94937.2|94912.2|23
1654593880000|2022-06-07 09:24:40|94937.5|94912.5|94907.6|94882.6|94937.5|94912.5|94906.5|94881.5|44
1654593890000|2022-06-07 09:24:50|94907.8|94882.8|94919.3|94894.3|94920.5|94895.5|94904.1|94879.1|46
1654593900000|2022-06-07 09:25:00|94919|94894|94934.9|94909.9|94939.3|94910|94918.8|94889.3|56
1654593910000|2022-06-07 09:25:10|94934.7|94909.7|94935.5|94910.5|94942.8|94917.8|94930.4|94905.4|61
1654593920000|2022-06-07 09:25:20|94935.6|94910.6|94925.7|94900.7|94937|94912|94925.7|94900.7|41
1654593930000|2022-06-07 09:25:30|94926.7|94901.7|94931.5|94906.5|94944.4|94908.3|94922|94886.1|38
1654593940000|2022-06-07 09:25:40|94930.5|94905.5|94931.3|94906.3|94945.8|94908.5|94929.9|94895.8|40
1654593950000|2022-06-07 09:25:50|94931.2|94906.2|94920.1|94895.1|94938.4|94906.2|94919.6|94883.6|37
1654593960000|2022-06-07 09:26:00|94920.5|94895.5|94911.4|94886.4|94927.7|94896.3|94910.9|94876.6|43
1654593970000|2022-06-07 09:26:10|94910.7|94885.7|94911.4|94886.4|94912.7|94887.7|94910.6|94885.6|24
1654593980000|2022-06-07 09:26:20|94911.5|94886.5|94908.9|94883.9|94911.5|94886.5|94908.9|94883.9|25
1654593990000|2022-06-07 09:26:30|94908.5|94883.5|94907.6|94882.6|94911.4|94886.4|94907.1|94882.1|40
1654594000000|2022-06-07 09:26:40|94907.4|94882.4|94919|94869|94919.4|94882.5|94900.8|94864.1|37
1654594010000|2022-06-07 09:26:50|94920.5|94870.5|94898.1|94873.1|94920.5|94881.9|94896.8|94869.7|43
1654594020000|2022-06-07 09:27:00|94898|94873|94909.8|94884.8|94911.4|94886.4|94898|94873|48
1654594030000|2022-06-07 09:27:10|94910|94885|94907.3|94882.3|94919.9|94887.8|94906.7|94869.9|41
1654594040000|2022-06-07 09:27:20|94909|94884|94906.4|94881.4|94909.4|94884.4|94904.6|94879.6|41
1654594050000|2022-06-07 09:27:30|94906.3|94881.3|94907.1|94882.1|94907.3|94882.3|94902.1|94877.1|43
1654594060000|2022-06-07 09:27:40|94907.6|94882.6|94897.8|94872.8|94913.7|94883.7|94897.8|94862.4|49
1654594070000|2022-06-07 09:27:50|94898.3|94873.3|94898|94873|94903.8|94878.8|94895.9|94870.9|38
1654594080000|2022-06-07 09:28:00|94897.1|94872.1|94893.1|94868.1|94906.4|94872.3|94882.6|94855.3|46
1654594090000|2022-06-07 09:28:10|94893.4|94868.4|94894.1|94869.1|94894.1|94869.1|94888.6|94863.6|26
1654594100000|2022-06-07 09:28:20|94891.4|94866.4|94894|94869|94894.2|94869.2|94891.4|94866.4|50
1654594110000|2022-06-07 09:28:30|94892.9|94867.9|94891.9|94866.9|94893.7|94868.7|94891.4|94866.4|29
1654594120000|2022-06-07 09:28:40|94891.6|94866.6|94891.6|94866.6|94892.1|94867.1|94890.8|94865.8|29
1654594130000|2022-06-07 09:28:50|94890.3|94865.3|94895.5|94870.5|94898.6|94873.6|94889.9|94864.9|55
1654594140000|2022-06-07 09:29:00|94896|94871|94891.1|94866.1|94896.3|94871.3|94890.1|94865.1|30
1654594150000|2022-06-07 09:29:10|94891.3|94866.3|94893.4|94868.4|94893.8|94868.8|94890.7|94865.7|37
1654594160000|2022-06-07 09:29:20|94893.1|94868.1|94896|94871|94898|94873|94892.4|94867.4|44
1654594170000|2022-06-07 09:29:30|94895.9|94870.9|94896|94871|94897.3|94872.3|94893.6|94868.6|35
1654594180000|2022-06-07 09:29:40|94896.3|94871.3|94892.1|94867.1|94896.3|94871.3|94887.3|94862.3|54
1654594190000|2022-06-07 09:29:50|94892.3|94867.3|94906|94881|94906|94881|94892.3|94867.3|38
1654594200000|2022-06-07 09:30:00|94905.5|94880.5|94913.6|94888.6|94914.2|94889.2|94904.9|94879.9|47
1654594210000|2022-06-07 09:30:10|94913.5|94888.5|94907.9|94882.9|94922.3|94890.1|94907.3|94870.1|43
1654594220000|2022-06-07 09:30:20|94907.5|94882.5|94896.9|94871.9|94910.4|94883.7|94893.7|94859.8|36
1654594230000|2022-06-07 09:30:30|94896.5|94871.5|94892.5|94867.5|94896.5|94871.5|94888|94863|45
1654594240000|2022-06-07 09:30:40|94891.9|94866.9|94900|94875|94900|94875|94889.9|94864.9|46
1654594250000|2022-06-07 09:30:50|94898.7|94873.7|94882.6|94857.6|94903.7|94878.7|94881.2|94856.2|44
1654594260000|2022-06-07 09:31:00|94882.1|94857.1|94882.2|94857.2|94887.1|94862.1|94880.9|94855.9|44
1654594270000|2022-06-07 09:31:10|94882.5|94857.5|94884.1|94859.1|94885|94860|94881.5|94856.5|38
1654594280000|2022-06-07 09:31:20|94884.3|94859.3|94883.4|94858.4|94885.5|94860.5|94882.6|94857.6|27
1654594290000|2022-06-07 09:31:30|94883.1|94858.1|94875.8|94850.8|94883.6|94858.6|94874|94849|32
1654594300000|2022-06-07 09:31:40|94876|94851|94881.5|94856.5|94896.8|94865.4|94876|94846.8|51
1654594310000|2022-06-07 09:31:50|94881.8|94856.8|94875.9|94850.9|94882.7|94857.7|94875.4|94850.4|31
1654594320000|2022-06-07 09:32:00|94875.8|94850.8|94874.7|94849.7|94876.3|94851.3|94873.2|94848.2|40
1654594330000|2022-06-07 09:32:10|94876.4|94851.4|94878.2|94853.2|94882.7|94857.7|94875.6|94850.6|46
1654594340000|2022-06-07 09:32:20|94878.9|94853.9|94857.7|94832.7|94880.8|94855.8|94856.7|94831.7|58
1654594350000|2022-06-07 09:32:30|94857|94832|94863.2|94838.2|94864|94839|94856.7|94831.7|41
1654594360000|2022-06-07 09:32:40|94863|94838|94868.5|94843.5|94868.5|94843.5|94862.9|94837.9|29
1654594370000|2022-06-07 09:32:50|94868.1|94843.1|94856.7|94831.7|94868.2|94843.2|94855|94830|46
1654594380000|2022-06-07 09:33:00|94856.1|94831.1|94837.6|94812.6|94856.5|94831.5|94837.1|94812.1|57
1654594390000|2022-06-07 09:33:10|94837.5|94812.5|94829.2|94804.2|94837.7|94812.7|94825.6|94800.6|53
1654594400000|2022-06-07 09:33:20|94827.8|94802.8|94829.8|94804.8|94833.2|94808.2|94827.2|94802.2|51
1654594410000|2022-06-07 09:33:30|94829.2|94804.2|94829.7|94804.7|94832|94807|94829.2|94804.2|39
1654594420000|2022-06-07 09:33:40|94829.8|94804.8|94824.1|94799.1|94843.4|94807.1|94822.8|94792.8|47
1654594430000|2022-06-07 09:33:50|94824.2|94799.2|94831|94806|94833.5|94808.5|94822.8|94797.8|35
1654594440000|2022-06-07 09:34:00|94830.9|94805.9|94828.1|94803.1|94832.6|94807.6|94827.1|94802.1|44
1654594450000|2022-06-07 09:34:10|94828|94803|94819.5|94794.5|94828.5|94803.5|94816.5|94791.5|50
1654594460000|2022-06-07 09:34:20|94819.6|94794.6|94774.9|94749.9|94820.2|94795.2|94767.6|94723.1|57
1654594470000|2022-06-07 09:34:30|94775.1|94750.1|94799.3|94774.3|94801.9|94776.9|94774.8|94749.8|60
1654594480000|2022-06-07 09:34:40|94799.2|94774.2|94802.9|94777.9|94809|94784|94798.4|94773.4|54
1654594490000|2022-06-07 09:34:50|94802.7|94777.7|94801.6|94776.6|94804.4|94779.4|94797.2|94772.2|59
1654594500000|2022-06-07 09:35:00|94802.1|94777.1|94802.4|94777.4|94808.1|94783.1|94800.3|94775.3|41
1654594510000|2022-06-07 09:35:10|94806.7|94781.7|94810.9|94785.9|94814.7|94789.7|94804.2|94779.2|49
1654594520000|2022-06-07 09:35:20|94825.4|94775.4|94811|94786|94825.6|94791.7|94811|94775.3|48
1654594530000|2022-06-07 09:35:30|94810.6|94785.6|94804.6|94779.6|94819.5|94785.8|94804.6|94768.7|47
1654594540000|2022-06-07 09:35:40|94804.1|94779.1|94806.8|94781.8|94808.3|94783.3|94803.1|94778.1|41
1654594550000|2022-06-07 09:35:50|94806.6|94781.6|94812.6|94787.6|94812.6|94787.6|94805.5|94780.5|29
1654594560000|2022-06-07 09:36:00|94812.3|94787.3|94810.7|94785.7|94815.2|94790.2|94807|94782|46
1654594570000|2022-06-07 09:36:10|94824.3|94774.3|94809.8|94784.8|94824.3|94787.6|94807.7|94774.3|37
1654594580000|2022-06-07 09:36:20|94810|94785|94810|94785|94810.1|94785.1|94807.7|94782.7|22
1654594590000|2022-06-07 09:36:30|94809.8|94784.8|94812.7|94787.7|94812.7|94787.7|94809.8|94784.8|34
1654594600000|2022-06-07 09:36:40|94812.8|94787.8|94812.1|94787.1|94814.1|94789.1|94810.6|94785.6|42
1654594610000|2022-06-07 09:36:50|94812.4|94787.4|94810.1|94785.1|94814.1|94789.1|94808.5|94783.5|45
1654594620000|2022-06-07 09:37:00|94810.2|94785.2|94807.4|94782.4|94811.8|94786.8|94805.8|94780.8|38
1654594630000|2022-06-07 09:37:10|94804.2|94779.2|94801.9|94776.9|94804.2|94779.2|94798.4|94773.4|44
1654594640000|2022-06-07 09:37:20|94802.3|94777.3|94797.2|94772.2|94805.8|94780.8|94797.2|94772.2|46
1654594650000|2022-06-07 09:37:30|94798|94773|94792.9|94767.9|94798.3|94773.3|94792.3|94767.3|42
1654594660000|2022-06-07 09:37:40|94793|94768|94795.3|94770.3|94796.9|94771.9|94790.1|94765.1|36
1654594670000|2022-06-07 09:37:50|94795|94770|94805.3|94780.3|94817|94780.3|94794|94767|27
1654594680000|2022-06-07 09:38:00|94817.5|94767.5|94799.8|94774.8|94818.1|94777.4|94798.3|94762.5|35
1654594690000|2022-06-07 09:38:10|94799.3|94774.3|94805.6|94780.6|94807.5|94782.5|94799.3|94774.3|68
1654594700000|2022-06-07 09:38:20|94805.9|94780.9|94801.3|94776.3|94808.7|94783.7|94797.6|94772.6|44
1654594710000|2022-06-07 09:38:30|94801.2|94776.2|94802.7|94777.7|94808.6|94783.6|94800.5|94775.5|41
1654594720000|2022-06-07 09:38:40|94802|94777|94799.7|94774.7|94803.4|94778.4|94798.1|94773.1|33
1654594730000|2022-06-07 09:38:50|94801.7|94776.7|94805.6|94780.6|94818.6|94785.2|94801.7|94768.6|42
1654594740000|2022-06-07 09:39:00|94805.4|94780.4|94806.2|94781.2|94807.7|94782.7|94803.7|94778.7|34
1654594750000|2022-06-07 09:39:10|94806.5|94781.5|94816.7|94791.7|94817.5|94792.5|94803.4|94778.4|36
1654594760000|2022-06-07 09:39:20|94816|94791|94813|94788|94817.6|94792.6|94812.3|94787.3|50
1654594770000|2022-06-07 09:39:30|94812.6|94787.6|94807.1|94782.1|94812.6|94787.6|94807.1|94782.1|45
1654594780000|2022-06-07 09:39:40|94807.2|94782.2|94816.9|94791.9|94820.4|94795.4|94805.4|94780.4|58
1654594790000|2022-06-07 09:39:50|94815.3|94790.3|94826.4|94801.4|94826.5|94801.5|94815.3|94790.3|43
1654594800000|2022-06-07 09:40:00|94826.6|94801.6|94829|94804|94829.4|94804.4|94821|94796|48
1654594810000|2022-06-07 09:40:10|94827.8|94802.8|94829.7|94804.7|94831.4|94806.4|94827.8|94802.8|24
1654594820000|2022-06-07 09:40:20|94842.3|94792.3|94858.3|94833.3|94858.3|94833.3|94831|94792.3|42
1654594830000|2022-06-07 09:40:30|94869.7|94819.7|94859.9|94834.9|94872.4|94836.9|94857.7|94818.1|32
1654594840000|2022-06-07 09:40:40|94860|94835|94868.6|94843.6|94871.1|94846.1|94860|94835|42
1654594850000|2022-06-07 09:40:50|94864.9|94839.9|94867.3|94842.3|94868.7|94843.7|94864.9|94839.9|25
1654594860000|2022-06-07 09:41:00|94867.4|94842.4|94867.2|94842.2|94867.8|94842.8|94859.3|94834.3|38
1654594870000|2022-06-07 09:41:10|94866.7|94841.7|94868|94843|94869.1|94844.1|94862.9|94837.9|30
1654594880000|2022-06-07 09:41:20|94867.6|94842.6|94868.9|94843.9|94870.1|94845.1|94866.7|94841.7|24
1654594890000|2022-06-07 09:41:30|94869.6|94844.6|94877.9|94852.9|94887.3|94854.4|94867.4|94836.6|50
1654594900000|2022-06-07 09:41:40|94878.9|94853.9|94882.3|94857.3|94882.3|94857.3|94878.9|94853.9|39
1654594910000|2022-06-07 09:41:50|94882.2|94857.2|94884.7|94859.7|94884.7|94859.7|94881|94856|40
1654594920000|2022-06-07 09:42:00|94884.2|94859.2|94883.7|94858.7|94884.6|94859.6|94880.9|94855.9|35
1654594930000|2022-06-07 09:42:10|94884.3|94859.3|94889.4|94864.4|94893.2|94868.2|94884.3|94859.3|52
1654594940000|2022-06-07 09:42:20|94890|94865|94886.6|94861.6|94891.7|94866.7|94883.8|94858.8|40
1654594950000|2022-06-07 09:42:30|94887.1|94862.1|94891.9|94866.9|94891.9|94866.9|94885.4|94860.4|29
1654594960000|2022-06-07 09:42:40|94891.8|94866.8|94894|94869|94894.6|94869.6|94891.4|94866.4|31
1654594970000|2022-06-07 09:42:50|94893.9|94868.9|94892.3|94867.3|94894.7|94869.7|94891.8|94866.8|31
1654594980000|2022-06-07 09:43:00|94892.6|94867.6|94894.5|94869.5|94895.1|94870.1|94892|94867|32
1654594990000|2022-06-07 09:43:10|94895|94870|94899.9|94874.9|94906.1|94881.1|94893.9|94868.9|47
1654595000000|2022-06-07 09:43:20|94899.6|94874.6|94902.6|94877.6|94902.8|94877.8|94899.6|94874.6|32
1654595010000|2022-06-07 09:43:30|94902.9|94877.9|94900.2|94875.2|94904.3|94879.3|94900.2|94875.2|40
1654595020000|2022-06-07 09:43:40|94900.6|94875.6|94901.2|94876.2|94902.7|94877.7|94898.7|94873.7|37
1654595030000|2022-06-07 09:43:50|94900.7|94875.7|94898.3|94873.3|94902.1|94877.1|94898|94873|37
1654595040000|2022-06-07 09:44:00|94898.2|94873.2|94895.4|94870.4|94898.5|94873.5|94895.4|94870.4|38
1654595050000|2022-06-07 09:44:10|94895.2|94870.2|94897.7|94872.7|94899.3|94874.3|94895.2|94870.2|30
1654595060000|2022-06-07 09:44:20|94897.9|94872.9|94890.3|94865.3|94898.5|94873.5|94888.9|94863.9|50
1654595070000|2022-06-07 09:44:30|94889.9|94864.9|94883.3|94858.3|94889.9|94864.9|94878.7|94853.7|43
1654595080000|2022-06-07 09:44:40|94883|94858|94885.6|94860.6|94886.8|94861.8|94882.6|94857.6|31
1654595090000|2022-06-07 09:44:50|94885.5|94860.5|94886.2|94861.2|94886.2|94861.2|94884.8|94859.8|23
1654595100000|2022-06-07 09:45:00|94886.1|94861.1|94894.7|94869.7|94894.7|94869.7|94886.1|94861.1|42
1654595110000|2022-06-07 09:45:10|94894.9|94869.9|94895.6|94870.6|94900.3|94875.3|94894.4|94869.4|46
1654595120000|2022-06-07 09:45:20|94895.8|94870.8|94890|94865|94895.9|94870.9|94888.2|94863.2|43
1654595130000|2022-06-07 09:45:30|94889.6|94864.6|94893.3|94868.3|94895.6|94870.6|94889.4|94864.4|17
1654595140000|2022-06-07 09:45:40|94893.7|94868.7|94891|94866|94895.2|94870.2|94890.7|94865.7|31
1654595150000|2022-06-07 09:45:50|94891.3|94866.3|94891.4|94866.4|94891.5|94866.5|94890.9|94865.9|20
1654595160000|2022-06-07 09:46:00|94891.5|94866.5|94893.7|94868.7|94894.2|94869.2|94891.4|94866.4|30
1654595170000|2022-06-07 09:46:10|94893.4|94868.4|94876.7|94851.7|94903.1|94868.4|94876.6|94851.6|37
1654595180000|2022-06-07 09:46:20|94875.3|94850.3|94881.1|94856.1|94882.2|94857.2|94871.5|94846.5|40
1654595190000|2022-06-07 09:46:30|94881.2|94856.2|94886.1|94861.1|94889.6|94864.6|94881.2|94856.2|45
1654595200000|2022-06-07 09:46:40|94885.6|94860.6|94884.5|94859.5|94886.3|94861.3|94884.5|94859.5|23
1654595210000|2022-06-07 09:46:50|94889.7|94864.7|94891.8|94866.8|94893.6|94868.6|94889.4|94864.4|41
1654595220000|2022-06-07 09:47:00|94891.6|94866.6|94892.4|94867.4|94905.4|94869.1|94891.4|94855.4|25
1654595230000|2022-06-07 09:47:10|94892.2|94867.2|94913.1|94888.1|94918|94889.1|94891.5|94863.2|53
1654595240000|2022-06-07 09:47:20|94913.3|94888.3|94900.7|94875.7|94915.2|94890.2|94899|94864.7|50
1654595250000|2022-06-07 09:47:30|94903|94878|94904.3|94879.3|94916.5|94879.6|94898.9|94865.8|40
1654595260000|2022-06-07 09:47:40|94904.4|94879.4|94898.1|94873.1|94917.6|94880|94892.9|94857.8|29
1654595270000|2022-06-07 09:47:50|94898.3|94873.3|94915.4|94890.4|94921.5|94890.4|94898.3|94867.6|43
1654595280000|2022-06-07 09:48:00|94914.7|94889.7|94921.8|94896.8|94930.9|94896.8|94913.9|94876.9|41
1654595290000|2022-06-07 09:48:10|94921.4|94896.4|94914|94889|94922.8|94897.8|94914|94889|45
1654595300000|2022-06-07 09:48:20|94915|94890|94912.7|94887.7|94927.1|94891.9|94912.7|94876.3|20
1654595310000|2022-06-07 09:48:30|94912.9|94887.9|94903.3|94878.3|94917.8|94887.9|94900.9|94867|38
1654595320000|2022-06-07 09:48:40|94902.4|94877.4|94903.9|94878.9|94917.8|94883.1|94901.3|94865.4|55
1654595330000|2022-06-07 09:48:50|94904|94879|94904.6|94879.6|94919|94880.4|94903.1|94866.2|36
1654595340000|2022-06-07 09:49:00|94904.1|94879.1|94904.6|94879.6|94905.4|94880.4|94904.1|94879.1|20
1654595350000|2022-06-07 09:49:10|94904.5|94879.5|94908.7|94883.7|94920.8|94884.2|94904|94870.8|36
1654595360000|2022-06-07 09:49:20|94908.5|94883.5|94908.1|94883.1|94908.8|94883.8|94907.3|94882.3|21
1654595370000|2022-06-07 09:49:30|94908.2|94883.2|94908.4|94883.4|94908.4|94883.4|94907.8|94882.8|16
1654595380000|2022-06-07 09:49:40|94908.7|94883.7|94912|94887|94913.1|94888.1|94908.7|94883.7|14
1654595390000|2022-06-07 09:49:50|94912.4|94887.4|94901.4|94876.4|94912.4|94887.4|94894.7|94860.1|46
1654595400000|2022-06-07 09:50:00|94901.6|94876.6|94884.6|94859.6|94915.7|94878.7|94883.5|94858.5|36
1654595410000|2022-06-07 09:50:10|94883.5|94858.5|94895|94870|94902.6|94870.6|94883.5|94852.2|46
1654595420000|2022-06-07 09:50:20|94895.1|94870.1|94894.3|94869.3|94896.7|94871.7|94893.6|94868.6|30
1654595430000|2022-06-07 09:50:30|94893.9|94868.9|94901.2|94876.2|94901.4|94876.4|94892.8|94867.8|46
1654595440000|2022-06-07 09:50:40|94901.1|94876.1|94912.3|94887.3|94923.4|94887.3|94901.1|94873.1|41
1654595450000|2022-06-07 09:50:50|94912.2|94887.2|94910|94885|94912.7|94887.7|94910|94885|27
1654595460000|2022-06-07 09:51:00|94910.1|94885.1|94914.6|94889.6|94914.7|94889.7|94907.7|94882.7|32
1654595470000|2022-06-07 09:51:10|94915.2|94890.2|94927.5|94877.5|94928|94890.4|94914.5|94876.8|20
1654595480000|2022-06-07 09:51:20|94927.6|94877.6|94930|94880|94930.7|94893.9|94915.2|94877.2|23
1654595490000|2022-06-07 09:51:30|94929.8|94879.8|94923.3|94898.3|94930.1|94898.5|94918.2|94879.8|28
1654595500000|2022-06-07 09:51:40|94923.6|94898.6|94921.8|94896.8|94923.6|94898.6|94920.7|94895.7|39
1654595510000|2022-06-07 09:51:50|94922.5|94897.5|94923.7|94898.7|94938.1|94900.6|94922.5|94888.1|38
1654595520000|2022-06-07 09:52:00|94923.5|94898.5|94924.4|94899.4|94925.2|94900.2|94922.7|94897.7|36
1654595530000|2022-06-07 09:52:10|94924|94899|94923.2|94898.2|94925.1|94900.1|94923.2|94898.2|20
1654595540000|2022-06-07 09:52:20|94923.4|94898.4|94921.4|94896.4|94923.6|94898.6|94921.3|94896.3|25
1654595550000|2022-06-07 09:52:30|94921.5|94896.5|94923.1|94898.1|94923.6|94898.6|94921.5|94896.5|30
1654595560000|2022-06-07 09:52:40|94923.3|94898.3|94926.3|94901.3|94927.3|94902.3|94922.2|94897.2|34
1654595570000|2022-06-07 09:52:50|94926.2|94901.2|94932.2|94907.2|94943.3|94908|94924.8|94891.1|29
1654595580000|2022-06-07 09:53:00|94932|94907|94940.5|94915.5|94941.7|94916.7|94931|94906|44
1654595590000|2022-06-07 09:53:10|94940.2|94915.2|94935.9|94910.9|94960.6|94926.6|94934.5|94899.5|47
1654595600000|2022-06-07 09:53:20|94935.4|94910.4|94945.7|94920.7|94945.7|94920.7|94935.3|94910.3|34
1654595610000|2022-06-07 09:53:30|94945.6|94920.6|94949.1|94924.1|94950.8|94925.8|94943.4|94918.4|52
1654595620000|2022-06-07 09:53:40|94949.4|94924.4|94948.4|94923.4|94962|94928.4|94945.7|94911.7|49
1654595630000|2022-06-07 09:53:50|94949.6|94924.6|94954.4|94929.4|94954.8|94929.8|94949.2|94924.2|37
1654595640000|2022-06-07 09:54:00|94953.5|94928.5|94955.2|94930.2|94956.8|94931.8|94953.5|94928.5|39
1654595650000|2022-06-07 09:54:10|94955.3|94930.3|94945.6|94920.6|94956.5|94931.5|94943.7|94918.7|32
1654595660000|2022-06-07 09:54:20|94946.2|94921.2|94946.8|94921.8|94947.1|94922.1|94945.7|94920.7|33
1654595670000|2022-06-07 09:54:30|94946.9|94921.9|94948.1|94923.1|94948.5|94923.5|94946.2|94921.2|25
1654595680000|2022-06-07 09:54:40|94947.8|94922.8|94950.7|94925.7|94950.7|94925.7|94947.8|94922.8|24
1654595690000|2022-06-07 09:54:50|94950.4|94925.4|94958.1|94933.1|94958.2|94933.2|94950.4|94925.4|38
1654595700000|2022-06-07 09:55:00|94958.2|94933.2|94957.3|94932.3|94962.7|94937.7|94955.7|94930.7|43
1654595710000|2022-06-07 09:55:10|94957.6|94932.6|94965.3|94940.3|94966.7|94941.7|94957.2|94932.2|46
1654595720000|2022-06-07 09:55:20|94965.4|94940.4|94965.4|94940.4|94965.9|94940.9|94965.1|94940.1|24
1654595730000|2022-06-07 09:55:30|94965.5|94940.5|94974.5|94949.5|94980.5|94949.5|94965.2|94930.5|14
1654595740000|2022-06-07 09:55:40|94974.9|94949.9|94977.3|94952.3|94986|94953.6|94974|94935.7|32
1654595750000|2022-06-07 09:55:50|94977|94952|94974.8|94949.8|94978.4|94953.4|94974.7|94949.7|23
1654595760000|2022-06-07 09:56:00|94975|94950|94971.8|94946.8|94985.7|94950|94969.3|94935.1|25
1654595770000|2022-06-07 09:56:10|94971.9|94946.9|94972.6|94947.6|94973.8|94948.8|94971.9|94946.9|24
1654595780000|2022-06-07 09:56:20|94972.3|94947.3|94974.6|94949.6|94990.1|94952.9|94972.3|94938.6|21
1654595790000|2022-06-07 09:56:30|94964.1|94939.1|94970.1|94945.1|94981.4|94949.3|94964.1|94931.4|35
1654595800000|2022-06-07 09:56:40|94970.9|94945.9|94987.6|94962.6|94995.9|94964|94970.1|94944.4|49
1654595810000|2022-06-07 09:56:50|94987.8|94962.8|94980.2|94955.2|94996.3|94962.8|94978.9|94944.8|36
1654595820000|2022-06-07 09:57:00|94979.8|94954.8|94980.6|94955.6|94984.7|94959.7|94977.9|94952.9|36
1654595830000|2022-06-07 09:57:10|94980.2|94955.2|94992.6|94967.6|94992.6|94967.6|94977.6|94952.6|36
1654595840000|2022-06-07 09:57:20|94990.9|94965.9|94994.5|94969.5|95006.4|94972.6|94989.4|94956.4|50
1654595850000|2022-06-07 09:57:30|94993.2|94968.2|94987|94962|94995.9|94970.9|94982.8|94957.8|42
1654595860000|2022-06-07 09:57:40|94987.7|94962.7|94987.1|94962.1|94988.4|94963.4|94975.4|94950.4|50
1654595870000|2022-06-07 09:57:50|94985.4|94960.4|94985.4|94960.4|94993.7|94968.7|94984.7|94959.7|47
1654595880000|2022-06-07 09:58:00|94985.9|94960.9|94992.1|94967.1|94992.1|94967.1|94981.1|94956.1|57
1654595890000|2022-06-07 09:58:10|94991.3|94966.3|94984.5|94959.5|95002.8|94966.3|94982.6|94952.8|43
1654595900000|2022-06-07 09:58:20|94984.3|94959.3|94990.9|94965.9|95000.6|94966.4|94984.1|94950.6|35
1654595910000|2022-06-07 09:58:30|94991|94966|94985.1|94960.1|94992.9|94967.9|94984.8|94959.8|39
1654595920000|2022-06-07 09:58:40|94984.8|94959.8|94999.2|94974.2|94999.2|94974.2|94984.8|94959.8|58
1654595930000|2022-06-07 09:58:50|94999|94974|94996.2|94971.2|94999|94974|94994.8|94969.8|49
1654595940000|2022-06-07 09:59:00|94996|94971|94989.6|94964.6|94996.9|94971.9|94987.7|94962.7|46
1654595950000|2022-06-07 09:59:10|94989.8|94964.8|94982.7|94957.7|94990.4|94965.4|94982.6|94957.6|47
1654595960000|2022-06-07 09:59:20|94983.1|94958.1|94982.3|94957.3|94984.2|94959.2|94975.3|94950.3|39
1654595970000|2022-06-07 09:59:30|94982.2|94957.2|94982.4|94957.4|94982.9|94957.9|94980.4|94955.4|34
1654595980000|2022-06-07 09:59:40|94982|94957|94974.7|94949.7|94982.5|94957.5|94974.6|94949.6|37
1654595990000|2022-06-07 09:59:50|94974.9|94949.9|94970.3|94945.3|94975.8|94950.8|94970.2|94945.2|44
1654596000000|2022-06-07 10:00:00|94970.6|94945.6|94975.7|94950.7|94976.1|94951.1|94968|94943|54
1654596010000|2022-06-07 10:00:10|94975.6|94950.6|94974.1|94949.1|94978.2|94953.2|94971.9|94946.9|46
1654596020000|2022-06-07 10:00:20|94974.8|94949.8|94972.4|94947.4|94979.5|94954.5|94972.4|94947.4|40
1654596030000|2022-06-07 10:00:30|94972.5|94947.5|94965.7|94940.7|94973.9|94948.9|94965.7|94940.7|49
1654596040000|2022-06-07 10:00:40|94965.8|94940.8|94959.4|94934.4|94968.4|94943.4|94959.2|94934.2|51
1654596050000|2022-06-07 10:00:50|94959.2|94934.2|94959.1|94934.1|94959.4|94934.4|94953.2|94928.2|45
1654596060000|2022-06-07 10:01:00|94958.5|94933.5|94956|94931|94958.5|94933.5|94956|94931|39
1654596070000|2022-06-07 10:01:10|94956.1|94931.1|94961.6|94936.6|94961.9|94936.9|94956|94931|53
1654596080000|2022-06-07 10:01:20|94961.3|94936.3|94970|94945|94971.2|94946.2|94961.1|94936.1|55
1654596090000|2022-06-07 10:01:30|94971.5|94946.5|94973.9|94948.9|94977.9|94952.9|94971.5|94946.5|53
1654596100000|2022-06-07 10:01:40|94973.6|94948.6|94970.3|94945.3|94973.9|94948.9|94965|94940|56
1654596110000|2022-06-07 10:01:50|94971.2|94946.2|94976.1|94951.1|94976.6|94951.6|94968.4|94943.4|51
1654596120000|2022-06-07 10:02:00|94976.2|94951.2|94974.9|94949.9|94976.7|94951.7|94973.9|94948.9|33
1654596130000|2022-06-07 10:02:10|94976.3|94951.3|94980|94955|94983.2|94958.2|94972|94947|51
1654596140000|2022-06-07 10:02:20|94980.1|94955.1|94980|94955|94984.9|94959.9|94977.4|94952.4|48
1654596150000|2022-06-07 10:02:30|94979.1|94954.1|94987.5|94962.5|94989.7|94964.7|94977.8|94952.8|50
1654596160000|2022-06-07 10:02:40|94994.8|94969.8|95003.9|94978.9|95004.1|94979.1|94994.8|94969.8|56
1654596170000|2022-06-07 10:02:50|95004.3|94979.3|95006.3|94981.3|95008|94983|95001.1|94976.1|48
1654596180000|2022-06-07 10:03:00|95006.7|94981.7|94993.8|94968.8|95006.9|94981.9|94993.5|94968.5|58
1654596190000|2022-06-07 10:03:10|94994.1|94969.1|94973.2|94948.2|94998.2|94973.2|94968.5|94935.8|59
1654596200000|2022-06-07 10:03:20|94972.7|94947.7|94971.9|94946.9|94975.9|94950.9|94971|94946|47
1654596210000|2022-06-07 10:03:30|94972|94947|94975.7|94950.7|94980.9|94955.9|94971.9|94946.9|44
1654596220000|2022-06-07 10:03:40|94988.6|94938.6|94975.7|94950.7|94988.6|94958.4|94973.1|94938.6|47
1654596230000|2022-06-07 10:03:50|94976.1|94951.1|94985.8|94960.8|94985.8|94960.8|94973.5|94948.5|50
1654596240000|2022-06-07 10:04:00|94984.6|94959.6|94981.4|94956.4|94985.8|94960.8|94976|94951|56
1654596250000|2022-06-07 10:04:10|94979.4|94954.4|94978|94953|94987|94962|94976.2|94951.2|58
1654596260000|2022-06-07 10:04:20|94977.8|94952.8|94965.7|94940.7|94983.1|94955.1|94964.9|94933.1|58
1654596270000|2022-06-07 10:04:30|94965.8|94940.8|94969.7|94944.7|94970.8|94945.8|94963.8|94938.8|56
1654596280000|2022-06-07 10:04:40|94969.4|94944.4|94978.1|94953.1|94983.6|94958.6|94969.4|94944.4|48
1654596290000|2022-06-07 10:04:50|94978.3|94953.3|94982.9|94957.9|94992.1|94961.4|94975.8|94942.1|52
1654596300000|2022-06-07 10:05:00|94982.8|94957.8|94980.6|94955.6|94995.8|94966.9|94978.4|94945.8|55
1654596310000|2022-06-07 10:05:10|94983|94958|94983.1|94958.1|94987|94962|94979.5|94954.5|41
1654596320000|2022-06-07 10:05:20|94983.2|94958.2|94973.2|94948.2|94984.5|94958.2|94964.7|94931.7|48
1654596330000|2022-06-07 10:05:30|94974.2|94949.2|94956.2|94931.2|94979.6|94954.6|94947.8|94922.8|61
1654596340000|2022-06-07 10:05:40|94970|94920|94964.5|94939.5|94977|94940.6|94954|94919.4|51
1654596350000|2022-06-07 10:05:50|94964.4|94939.4|94973.7|94948.7|94984.9|94949.4|94963.6|94934.3|42
1654596360000|2022-06-07 10:06:00|94974.1|94949.1|94964.8|94939.8|94975.8|94949.1|94962.4|94925.5|47
1654596370000|2022-06-07 10:06:10|94965.5|94940.5|94963.5|94938.5|94978.3|94940.5|94957.5|94926.8|40
1654596380000|2022-06-07 10:06:20|94963.1|94938.1|94965.4|94940.4|94965.8|94940.8|94962.2|94937.2|37
1654596390000|2022-06-07 10:06:30|94965.7|94940.7|94969.8|94944.8|94969.8|94944.8|94963.4|94938.4|39
1654596400000|2022-06-07 10:06:40|94970.2|94945.2|94976.7|94951.7|94986.3|94951.8|94964.3|94930.7|49
1654596410000|2022-06-07 10:06:50|94976.5|94951.5|94977.6|94952.6|94978.4|94953.4|94976.5|94951.5|34
1654596420000|2022-06-07 10:07:00|94979.2|94954.2|94973.2|94948.2|94986.3|94954.2|94973|94935.4|38
1654596430000|2022-06-07 10:07:10|94973.4|94948.4|94959.1|94934.1|94986.5|94948.4|94958.1|94928.4|36
1654596440000|2022-06-07 10:07:20|94959.4|94934.4|94957.6|94932.6|94959.5|94934.5|94956.1|94931.1|44
1654596450000|2022-06-07 10:07:30|94957.9|94932.9|94955.7|94930.7|94959.1|94934.1|94954.3|94929.3|26
1654596460000|2022-06-07 10:07:40|94955.4|94930.4|94947.4|94922.4|94960.1|94931.3|94946.8|94909.3|29
1654596470000|2022-06-07 10:07:50|94947.6|94922.6|94940.3|94915.3|94948.5|94923.5|94939.6|94914.6|39
1654596480000|2022-06-07 10:08:00|94939.2|94914.2|94968.8|94943.8|94969.4|94944.4|94938.9|94913.9|47
1654596490000|2022-06-07 10:08:10|94969.5|94944.5|94970|94945|94971.8|94946.8|94968.6|94943.6|30
1654596500000|2022-06-07 10:08:20|94970.4|94945.4|94964.1|94939.1|94971|94946|94964|94939|37
1654596510000|2022-06-07 10:08:30|94964|94939|94967.9|94942.9|94968.3|94943.3|94964|94939|19
1654596520000|2022-06-07 10:08:40|94967.3|94942.3|94964.5|94939.5|94967.3|94942.3|94964.2|94939.2|29
1654596530000|2022-06-07 10:08:50|94961.5|94936.5|94959.5|94934.5|94961.5|94936.5|94956.8|94931.8|33
1654596540000|2022-06-07 10:09:00|94959.8|94934.8|94953.5|94928.5|94960.9|94935.9|94953.5|94928.5|19
1654596550000|2022-06-07 10:09:10|94955.1|94930.1|94956.2|94931.2|94956.4|94931.4|94953.5|94928.5|28
1654596560000|2022-06-07 10:09:20|94955.1|94930.1|94964.5|94939.5|94965.9|94940.9|94955.1|94930.1|41
1654596570000|2022-06-07 10:09:30|94964.4|94939.4|94965.7|94940.7|94966.5|94941.5|94963.5|94938.5|28
1654596580000|2022-06-07 10:09:40|94966|94941|94968|94918|94968|94941|94953.9|94917.6|28
1654596590000|2022-06-07 10:09:50|94953.7|94928.7|94956.8|94931.8|94966.3|94932.2|94950.2|94915.9|36
1654596600000|2022-06-07 10:10:00|94957.4|94932.4|94951.4|94926.4|94957.7|94932.7|94951.2|94926.2|37
1654596610000|2022-06-07 10:10:10|94951.5|94926.5|94941.8|94916.8|94955.5|94927.6|94939.2|94905.5|39
1654596620000|2022-06-07 10:10:20|94940.2|94915.2|94953.7|94903.7|94953.7|94917|94940.2|94903.5|19
1654596630000|2022-06-07 10:10:30|94953.8|94903.8|94933.5|94908.5|94953.8|94915.6|94931.2|94903.7|43
1654596640000|2022-06-07 10:10:40|94933.3|94908.3|94933.6|94908.6|94936.1|94911.1|94931.9|94906.9|33
1654596650000|2022-06-07 10:10:50|94934.4|94909.4|94934.5|94909.5|94946.3|94909.6|94933|94895.9|24
1654596660000|2022-06-07 10:11:00|94934.1|94909.1|94927.7|94902.7|94940.8|94910.5|94925.7|94889.3|38
1654596670000|2022-06-07 10:11:10|94941.8|94891.8|94938.6|94913.6|94949.9|94914.2|94929.9|94891|40
1654596680000|2022-06-07 10:11:20|94938.5|94913.5|94941.9|94916.9|94942.7|94917.7|94938.3|94913.3|30
1654596690000|2022-06-07 10:11:30|94942|94917|94966.4|94916.4|94967.2|94930.2|94940.5|94915.3|35
1654596700000|2022-06-07 10:11:40|94955|94930|94955.7|94930.7|94969.9|94933.5|94954.2|94918.4|47
1654596710000|2022-06-07 10:11:50|94955.8|94930.8|94955|94930|94968.8|94930.8|94950.3|94915.2|30
1654596720000|2022-06-07 10:12:00|94954.9|94929.9|94953.5|94928.5|94960.9|94935.9|94950|94925|40
1654596730000|2022-06-07 10:12:10|94955.9|94930.9|94959.7|94934.7|94959.7|94934.7|94954.5|94929.5|44
1654596740000|2022-06-07 10:12:20|94959.8|94934.8|94964.6|94939.6|94976.8|94944.1|94959.7|94926.8|45
1654596750000|2022-06-07 10:12:30|94964.3|94939.3|94983.1|94958.1|94995.3|94958.7|94964.3|94933.3|51
1654596760000|2022-06-07 10:12:40|94983|94958|94983.8|94958.8|94983.8|94958.8|94981|94956|29
1654596770000|2022-06-07 10:12:50|94983.2|94958.2|94983.8|94958.8|94999.2|94962.2|94982.6|94946.7|37
1654596780000|2022-06-07 10:13:00|94984.1|94959.1|94966.6|94941.6|94984.8|94959.8|94963.2|94931.7|45
1654596790000|2022-06-07 10:13:10|94967.2|94942.2|94961.6|94936.6|94968.6|94943.6|94961.6|94936.6|31
1654596800000|2022-06-07 10:13:20|94962.9|94937.9|94967.8|94942.8|94968.3|94943.3|94962.9|94937.9|28
1654596810000|2022-06-07 10:13:30|94967.6|94942.6|94951.8|94901.8|94967.8|94942.8|94939.4|94901.8|42
1654596820000|2022-06-07 10:13:40|94952.3|94902.3|94951.6|94901.6|94953.9|94917.3|94939.1|94900.2|33
1654596830000|2022-06-07 10:13:50|94951.2|94901.2|94949.6|94899.6|94963|94928.2|94939.3|94899.6|40
1654596840000|2022-06-07 10:14:00|94949.9|94899.9|94934|94909|94950.3|94914.2|94933.5|94899.2|49
1654596850000|2022-06-07 10:14:10|94934.1|94909.1|94931|94906|94944.8|94911|94930.8|94893.3|35
1654596860000|2022-06-07 10:14:20|94930.9|94905.9|94928.7|94878.7|94938.8|94907.7|94915.4|94878.7|46
1654596870000|2022-06-07 10:14:30|94915.8|94890.8|94920.1|94895.1|94934.7|94896.4|94914.5|94878|50
1654596880000|2022-06-07 10:14:40|94919.8|94894.8|94932.9|94882.9|94933|94894.8|94915.6|94879.6|34
1654596890000|2022-06-07 10:14:50|94933.6|94883.6|94918.2|94868.2|94933.6|94890.8|94905.3|94866.7|42
1654596900000|2022-06-07 10:15:00|94904.1|94879.1|94905.5|94880.5|94917.5|94881.6|94899.9|94862.1|37
1654596910000|2022-06-07 10:15:10|94905.2|94880.2|94917.8|94867.8|94918.8|94881.6|94900.1|94867.2|42
1654596920000|2022-06-07 10:15:20|94918.1|94868.1|94911.1|94886.1|94922.2|94888.6|94905|94868.1|36
1654596930000|2022-06-07 10:15:30|94910.7|94885.7|94907.8|94882.8|94913.6|94888.6|94907.8|94882.8|35
1654596940000|2022-06-07 10:15:40|94907.7|94882.7|94908.3|94883.3|94920.1|94888.6|94905.5|94870.1|47
1654596950000|2022-06-07 10:15:50|94908.5|94883.5|94915.4|94890.4|94917.7|94892.7|94906.5|94881.5|43
1654596960000|2022-06-07 10:16:00|94915.6|94890.6|94913.8|94888.8|94915.8|94890.8|94911|94886|35
1654596970000|2022-06-07 10:16:10|94912.9|94887.9|94907.9|94882.9|94918.6|94889.1|94904.7|94866.8|34
1654596980000|2022-06-07 10:16:20|94907.8|94882.8|94910.2|94885.2|94922.4|94886.3|94907.4|94869.9|36
1654596990000|2022-06-07 10:16:30|94910.3|94885.3|94912.8|94887.8|94912.8|94887.8|94909.3|94884.3|40
1654597000000|2022-06-07 10:16:40|94912.7|94887.7|94922|94897|94922|94897|94911.5|94886.5|44
1654597010000|2022-06-07 10:16:50|94922.8|94897.8|94921.8|94896.8|94924.2|94899.2|94918.7|94893.7|42
1654597020000|2022-06-07 10:17:00|94921.6|94896.6|94919.5|94894.5|94928.8|94896.9|94915.6|94878.6|37
1654597030000|2022-06-07 10:17:10|94920.9|94895.9|94925|94900|94925.3|94900.3|94919.2|94894.2|48
1654597040000|2022-06-07 10:17:20|94924.6|94899.6|94928.1|94903.1|94928.2|94903.2|94923.5|94898.5|34
1654597050000|2022-06-07 10:17:30|94927.4|94902.4|94942.6|94917.6|94943|94918|94927.1|94902.1|56
1654597060000|2022-06-07 10:17:40|94943.3|94918.3|94943.1|94918.1|94955.8|94919|94942.2|94902.7|26
1654597070000|2022-06-07 10:17:50|94943.3|94918.3|94944.2|94919.2|94944.6|94919.6|94942.9|94917.9|24
1654597080000|2022-06-07 10:18:00|94944.1|94919.1|94952.4|94927.4|94955.6|94930.6|94942.4|94917.4|46
1654597090000|2022-06-07 10:18:10|94952.7|94927.7|94959|94934|94959.3|94934.3|94952.5|94927.5|46
1654597100000|2022-06-07 10:18:20|94958|94933|94950.9|94925.9|94958.9|94933.9|94950.5|94925.5|37
1654597110000|2022-06-07 10:18:30|94952.1|94927.1|94951|94926|94952.1|94927.1|94950.2|94925.2|37
1654597120000|2022-06-07 10:18:40|94950.6|94925.6|94955|94930|94955.2|94930.2|94950.3|94925.3|30
1654597130000|2022-06-07 10:18:50|94954.9|94929.9|94960.2|94935.2|94960.3|94935.3|94954.1|94929.1|45
1654597140000|2022-06-07 10:19:00|94959.9|94934.9|94962.6|94937.6|94962.6|94937.6|94959.8|94934.8|38
1654597150000|2022-06-07 10:19:10|94962.8|94937.8|94963.9|94938.9|94963.9|94938.9|94959.7|94934.7|29
1654597160000|2022-06-07 10:19:20|94963.3|94938.3|94961.5|94936.5|94963.3|94938.3|94960.1|94935.1|28
1654597170000|2022-06-07 10:19:30|94961.6|94936.6|94961|94936|94964.2|94939.2|94959.5|94934.5|24
1654597180000|2022-06-07 10:19:40|94960.9|94935.9|94962.8|94937.8|94963.6|94938.6|94960.3|94935.3|15
1654597190000|2022-06-07 10:19:50|94963.7|94938.7|94965.1|94940.1|94965.6|94940.6|94962.6|94937.6|35
1654597200000|2022-06-07 10:20:00|94964|94939|94963.9|94938.9|94965.4|94940.4|94963.4|94938.4|42
1654597210000|2022-06-07 10:20:10|94963.3|94938.3|94952.5|94902.5|94963.9|94938.9|94931.6|94902.3|36
1654597220000|2022-06-07 10:20:20|94952.3|94902.3|94945.1|94920.1|94957.3|94920.1|94940.9|94902.2|36
1654597230000|2022-06-07 10:20:30|94944.8|94919.8|94956.7|94931.7|94969|94931.7|94944|94906.4|43
1654597240000|2022-06-07 10:20:40|94956.4|94931.4|94955.7|94930.7|94971|94936.4|94955.3|94919|38
1654597250000|2022-06-07 10:20:50|94956|94931|94972.4|94922.4|94972.6|94934.5|94952.9|94914.3|44
1654597260000|2022-06-07 10:21:00|94972.8|94922.8|94974|94924|94974|94939.4|94960.5|94922.8|46
1654597270000|2022-06-07 10:21:10|94959.9|94934.9|94969.3|94944.3|94979.4|94945.3|94959.9|94929.4|60
1654597280000|2022-06-07 10:21:20|94969|94944|94974.4|94949.4|94974.9|94949.9|94966.2|94941.2|48
1654597290000|2022-06-07 10:21:30|94974.2|94949.2|95000|94975|95015.2|94979.1|94974.2|94949.2|49
1654597300000|2022-06-07 10:21:40|95012.3|94962.3|95006.4|94956.4|95014.9|94971.9|94991.1|94954.9|42
1654597310000|2022-06-07 10:21:50|95005.9|94955.9|94996.1|94971.1|95010.8|94975.6|94989.1|94955.9|50
1654597320000|2022-06-07 10:22:00|94996.7|94971.7|95001.9|94976.9|95012.1|94977|94996.7|94961.3|46
1654597330000|2022-06-07 10:22:10|94997.4|94972.4|94995.5|94970.5|95000.1|94975.1|94994.6|94969.6|49
1654597340000|2022-06-07 10:22:20|94995.6|94970.6|95005.1|94980.1|95005.1|94980.1|94995.6|94970.6|48
1654597350000|2022-06-07 10:22:30|95001.2|94976.2|94997.4|94972.4|95004.3|94979.3|94997.4|94972.4|53
1654597360000|2022-06-07 10:22:40|94997.6|94972.6|94999.1|94974.1|95000.6|94975.6|94997|94972|45
1654597370000|2022-06-07 10:22:50|94999.3|94974.3|95003.9|94978.9|95004.8|94979.8|94999.3|94974.3|32
1654597380000|2022-06-07 10:23:00|95003.2|94978.2|95004.6|94979.6|95005.3|94980.3|95001.8|94976.8|48
1654597390000|2022-06-07 10:23:10|95004.7|94979.7|94998.1|94973.1|95004.7|94979.7|94997|94972|30
1654597400000|2022-06-07 10:23:20|95001|94976|94999.7|94974.7|95001|94976|94996.5|94971.5|36
1654597410000|2022-06-07 10:23:30|94999.1|94974.1|94991.3|94966.3|94999.7|94974.7|94991.3|94966.3|47
1654597420000|2022-06-07 10:23:40|94988.5|94963.5|94987.5|94937.5|94994.2|94963.5|94974.4|94937.5|55
1654597430000|2022-06-07 10:23:50|94987.8|94937.8|94976.5|94951.5|94989.5|94953.2|94972.4|94936.4|33
1654597440000|2022-06-07 10:24:00|94976.3|94951.3|94977.5|94952.5|94980.9|94955.9|94973.5|94948.5|36
1654597450000|2022-06-07 10:24:10|94981|94956|94996|94971|95006.9|94973.2|94977.5|94952.5|49
1654597460000|2022-06-07 10:24:20|94997.1|94972.1|94979|94954|94997.3|94972.3|94978.6|94953.6|59
1654597470000|2022-06-07 10:24:30|94978.2|94953.2|94973.6|94948.6|94992.2|94956.8|94972.5|94942.2|49
1654597480000|2022-06-07 10:24:40|94974|94949|94977.5|94952.5|94979.2|94954.2|94973.6|94948.6|46
1654597490000|2022-06-07 10:24:50|94977.1|94952.1|94976.2|94951.2|94978.7|94953.7|94975.3|94950.3|28
1654597500000|2022-06-07 10:25:00|94975.4|94950.4|94973.7|94948.7|94975.7|94950.7|94972.5|94947.5|47
1654597510000|2022-06-07 10:25:10|94973.8|94948.8|94971.4|94946.4|94974.3|94949.3|94971.4|94946.4|33
1654597520000|2022-06-07 10:25:20|94971.6|94946.6|94963.1|94938.1|94976.6|94947|94963.1|94925.8|31
1654597530000|2022-06-07 10:25:30|94963.7|94938.7|94965.5|94940.5|94978.8|94940.7|94963.7|94925.5|23
1654597540000|2022-06-07 10:25:40|94965.7|94940.7|94959.1|94934.1|94971.2|94940.7|94958.4|94920.7|45
1654597550000|2022-06-07 10:25:50|94958.9|94933.9|94962.2|94937.2|94972.3|94938.8|94958.8|94921.6|28
1654597560000|2022-06-07 10:26:00|94962.4|94937.4|94962.8|94937.8|94966.9|94941.9|94962.4|94937.4|15
1654597570000|2022-06-07 10:26:10|94962.6|94937.6|94963.7|94938.7|94963.7|94938.7|94962.4|94937.4|12
1654597580000|2022-06-07 10:26:20|94964|94939|94961.9|94936.9|94964|94939|94960.5|94935.5|20
1654597590000|2022-06-07 10:26:30|94961.4|94936.4|94965.8|94940.8|94966.9|94941.9|94961.4|94936.4|28
1654597600000|2022-06-07 10:26:40|94965.7|94940.7|94975.6|94950.6|94988.8|94951.1|94965.1|94937.2|35
1654597610000|2022-06-07 10:26:50|94975.5|94950.5|94978|94953|94988.3|94954.8|94975.5|94938.3|37
1654597620000|2022-06-07 10:27:00|94977.5|94952.5|94974.7|94949.7|94978.9|94953.9|94974.1|94949.1|41
1654597630000|2022-06-07 10:27:10|94975.1|94950.1|94979.9|94954.9|94990.4|94955.9|94975.1|94940.2|45
1654597640000|2022-06-07 10:27:20|94979.6|94954.6|94973.8|94948.8|94981.6|94956.6|94973.8|94948.8|32
1654597650000|2022-06-07 10:27:30|94973.4|94948.4|94981.3|94956.3|94983.8|94958.8|94972.7|94947.7|53
1654597660000|2022-06-07 10:27:40|94981.7|94956.7|94979.1|94954.1|94983.7|94958.7|94974.7|94949.7|41
1654597670000|2022-06-07 10:27:50|94979.2|94954.2|94937.8|94912.8|94979.3|94954.3|94936.7|94899.4|43
1654597680000|2022-06-07 10:28:00|94932.7|94907.7|94949.9|94924.9|94956.5|94928.9|94931.6|94904.8|55
1654597690000|2022-06-07 10:28:10|94949.3|94924.3|94945|94920|94960.6|94925.6|94940.3|94909.7|48
1654597700000|2022-06-07 10:28:20|94944.8|94919.8|94951.7|94926.7|94951.7|94926.7|94939.4|94914.4|41
1654597710000|2022-06-07 10:28:30|94952.8|94927.8|94961.1|94936.1|94972.4|94936.7|94952.8|94920|46
1654597720000|2022-06-07 10:28:40|94961.5|94936.5|94962.2|94937.2|94982.1|94944.2|94959.6|94929.3|45
1654597730000|2022-06-07 10:28:50|94962.9|94937.9|94982.3|94932.3|94982.8|94945.5|94960.9|94930.7|46
1654597740000|2022-06-07 10:29:00|94982.4|94932.4|94985|94960|94989.2|94960.1|94971.9|94931.7|61
1654597750000|2022-06-07 10:29:10|94985.7|94960.7|94983.6|94958.6|94998.6|94964.1|94983.6|94948.5|43
1654597760000|2022-06-07 10:29:20|94982.4|94957.4|94972.6|94947.6|94983.1|94958.1|94968.7|94943.7|33
1654597770000|2022-06-07 10:29:30|94989.9|94939.9|94978|94953|94989.9|94953.2|94975.2|94938.3|42
1654597780000|2022-06-07 10:29:40|94977.7|94952.7|94981.7|94931.7|94990.8|94953.5|94967.2|94930|29
1654597790000|2022-06-07 10:29:50|94970.3|94945.3|94976.5|94951.5|94989.6|94952.8|94970.1|94933|47
1654597800000|2022-06-07 10:30:00|94976.4|94951.4|94983.8|94958.8|94994.8|94958.9|94975.6|94940.1|38
1654597810000|2022-06-07 10:30:10|94983.7|94958.7|94983.9|94958.9|94985.6|94960.6|94982.3|94957.3|41
1654597820000|2022-06-07 10:30:20|94983.7|94958.7|94981.9|94956.9|94983.7|94958.7|94980.6|94955.6|31
1654597830000|2022-06-07 10:30:30|94982.4|94957.4|94986|94961|94996.1|94961.2|94982.4|94945.9|34
1654597840000|2022-06-07 10:30:40|94985.9|94960.9|94981.7|94956.7|94987.4|94962.4|94980.6|94955.6|44
1654597850000|2022-06-07 10:30:50|94981.5|94956.5|94980.2|94955.2|94982.2|94957.2|94980.1|94955.1|27
1654597860000|2022-06-07 10:31:00|94981.3|94956.3|94979.5|94954.5|94981.9|94956.9|94978.4|94953.4|38
1654597870000|2022-06-07 10:31:10|94981.4|94956.4|94976.5|94951.5|94981.4|94956.4|94976.5|94951.5|51
1654597880000|2022-06-07 10:31:20|94975.7|94950.7|94953.4|94928.4|94989.7|94951.1|94951.5|94918.1|57
1654597890000|2022-06-07 10:31:30|94954.6|94929.6|94956|94931|94966.8|94931.7|94954|94916.8|41
1654597900000|2022-06-07 10:31:40|94955.8|94930.8|94959.7|94934.7|94960.2|94935.2|94955.5|94930.5|37
1654597910000|2022-06-07 10:31:50|94958.6|94933.6|94981.8|94956.8|94983.5|94958.5|94956.6|94931.6|59
1654597920000|2022-06-07 10:32:00|94981.7|94956.7|94981.6|94956.6|94983.4|94958.4|94980.6|94955.6|45
1654597930000|2022-06-07 10:32:10|94981.8|94956.8|94987.5|94962.5|94989|94964|94981.8|94956.8|47
1654597940000|2022-06-07 10:32:20|94987.6|94962.6|94988.8|94963.8|94989.7|94964.7|94987.6|94962.6|28
1654597950000|2022-06-07 10:32:30|94986.3|94961.3|94986|94961|94988|94963|94983.3|94958.3|32
1654597960000|2022-06-07 10:32:40|94985.8|94960.8|94999.9|94974.9|95000.3|94975.3|94985.5|94960.5|48
1654597970000|2022-06-07 10:32:50|94998.8|94973.8|95003.1|94978.1|95004.1|94979.1|94996.8|94971.8|48
1654597980000|2022-06-07 10:33:00|95002.7|94977.7|95000.8|94975.8|95004.9|94979.9|94999|94974|44
1654597990000|2022-06-07 10:33:10|95001.1|94976.1|95002.2|94977.2|95003.4|94978.4|94998.4|94973.4|39
1654598000000|2022-06-07 10:33:20|95001.6|94976.6|95000.8|94975.8|95004|94979|94998.8|94973.8|36
1654598010000|2022-06-07 10:33:30|95000.3|94975.3|95003.2|94978.2|95003.4|94978.4|95000.3|94975.3|37
1654598020000|2022-06-07 10:33:40|95003|94978|95003.2|94978.2|95005.1|94980.1|95000|94975|43
1654598030000|2022-06-07 10:33:50|95003.4|94978.4|95005.2|94980.2|95005.7|94980.7|95002.6|94977.6|29
1654598040000|2022-06-07 10:34:00|95004.6|94979.6|95005.5|94980.5|95007.5|94982.5|95004|94979|50
1654598050000|2022-06-07 10:34:10|95005.6|94980.6|95000.3|94975.3|95005.6|94980.6|94994.3|94969.3|59
1654598060000|2022-06-07 10:34:20|94998.2|94973.2|95005|94980|95007.1|94982.1|94998.2|94973.2|38
1654598070000|2022-06-07 10:34:30|95006.6|94981.6|95008|94983|95008|94983|95005.5|94980.5|26
1654598080000|2022-06-07 10:34:40|95007.8|94982.8|95005.4|94980.4|95011.6|94986.6|95004.1|94979.1|38
1654598090000|2022-06-07 10:34:50|95006.6|94981.6|95009.3|94984.3|95009.3|94984.3|95004.7|94979.7|30
1654598100000|2022-06-07 10:35:00|95009.4|94984.4|95009|94984|95013.8|94988.8|95006.3|94981.3|34
1654598110000|2022-06-07 10:35:10|95009.4|94984.4|95009.2|94984.2|95010.9|94985.9|95006.3|94981.3|47
1654598120000|2022-06-07 10:35:20|95009|94984|95006.9|94981.9|95009.8|94984.8|95005.9|94980.9|34
1654598130000|2022-06-07 10:35:30|95006.7|94981.7|95003.5|94978.5|95006.7|94981.7|95000.9|94975.9|42
1654598140000|2022-06-07 10:35:40|95003.4|94978.4|94997.3|94972.3|95011|94978.6|94994.7|94960|37
1654598150000|2022-06-07 10:35:50|94997.8|94972.8|94999.6|94974.6|94999.6|94974.6|94993.2|94968.2|38
1654598160000|2022-06-07 10:36:00|94998.5|94973.5|95002.3|94977.3|95005.2|94980.2|94997.8|94972.8|51
1654598170000|2022-06-07 10:36:10|95003.1|94978.1|94999.1|94974.1|95007.3|94982.3|94999.1|94974.1|45
1654598180000|2022-06-07 10:36:20|95000.6|94975.6|94983.3|94958.3|95002.9|94977.9|94983.3|94958.3|66
1654598190000|2022-06-07 10:36:30|94983.2|94958.2|94992.8|94967.8|94993.8|94968.8|94981|94956|52
1654598200000|2022-06-07 10:36:40|94991.8|94966.8|94995.3|94970.3|94996.1|94971.1|94991|94966|44
1654598210000|2022-06-07 10:36:50|94995.6|94970.6|94996.8|94971.8|94999.2|94974.2|94994.8|94969.8|46
1654598220000|2022-06-07 10:37:00|94996.5|94971.5|94990.1|94965.1|94997.7|94972.7|94990.1|94965.1|42
1654598230000|2022-06-07 10:37:10|94989.9|94964.9|94949.8|94924.8|94990.4|94965.4|94948.5|94923.5|58
1654598240000|2022-06-07 10:37:20|94947.5|94922.5|94942.7|94917.7|94947.5|94922.5|94937.6|94912.6|52
1654598250000|2022-06-07 10:37:30|94943|94918|94947.7|94922.7|94949.9|94924.9|94942.9|94917.9|50
1654598260000|2022-06-07 10:37:40|94947.6|94922.6|94966.1|94941.1|94966.1|94941.1|94947.3|94922.3|55
1654598270000|2022-06-07 10:37:50|94965.9|94940.9|94968.4|94943.4|94968.4|94943.4|94963.7|94938.7|44
1654598280000|2022-06-07 10:38:00|94968.6|94943.6|94975.5|94950.5|94976.7|94951.7|94964.6|94939.6|45
1654598290000|2022-06-07 10:38:10|94976.1|94951.1|94976.9|94951.9|94976.9|94951.9|94973.9|94948.9|42
1654598300000|2022-06-07 10:38:20|94976.5|94951.5|94964.4|94939.4|94976.5|94951.5|94960.4|94935.4|47
1654598310000|2022-06-07 10:38:30|94964.9|94939.9|94965.1|94940.1|94981.5|94942.9|94964.2|94928.4|31
1654598320000|2022-06-07 10:38:40|94965.7|94940.7|94957.3|94932.3|94966.2|94941.2|94952.4|94927.4|43
1654598330000|2022-06-07 10:38:50|94957.2|94932.2|94962.6|94937.6|94964.8|94939.8|94955.5|94930.5|40
1654598340000|2022-06-07 10:39:00|94962.8|94937.8|94959.7|94934.7|94964|94939|94956.3|94931.3|42
1654598350000|2022-06-07 10:39:10|94959|94934|94962.6|94937.6|94966.4|94941.4|94959|94934|48
1654598360000|2022-06-07 10:39:20|94962|94937|94956.3|94931.3|94963.4|94938.4|94956|94931|38
1654598370000|2022-06-07 10:39:30|94956.7|94931.7|94961.7|94936.7|94962|94937|94956.7|94931.7|37
1654598380000|2022-06-07 10:39:40|94962.4|94937.4|94960.9|94935.9|94962.5|94937.5|94960.5|94935.5|20
1654598390000|2022-06-07 10:39:50|94960.6|94935.6|94956.4|94931.4|94960.7|94935.7|94956.4|94931.4|23
1654598400000|2022-06-07 10:40:00|94955.9|94930.9|94937.3|94912.3|94955.9|94930.9|94936|94911|59
1654598410000|2022-06-07 10:40:10|94937|94912|94929.7|94904.7|94939.2|94914.2|94926.8|94901.8|52
1654598420000|2022-06-07 10:40:20|94935.9|94910.9|94931.7|94906.7|94945.9|94920.9|94930.8|94905.8|57
1654598430000|2022-06-07 10:40:30|94931.6|94906.6|94919.9|94894.9|94931.6|94906.6|94919.4|94894.4|46
1654598440000|2022-06-07 10:40:40|94919.7|94894.7|94919.6|94894.6|94921.6|94896.6|94918.5|94893.5|45
1654598450000|2022-06-07 10:40:50|94919.4|94894.4|94917.6|94892.6|94921.1|94896.1|94916.3|94891.3|59
1654598460000|2022-06-07 10:41:00|94917.7|94892.7|94917.1|94892.1|94918.9|94893.9|94912.5|94887.5|47
1654598470000|2022-06-07 10:41:10|94918.3|94893.3|94918.4|94893.4|94918.5|94893.5|94912.6|94887.6|39
1654598480000|2022-06-07 10:41:20|94918.6|94893.6|94921.7|94896.7|94936.5|94897.5|94918|94885.8|34
1654598490000|2022-06-07 10:41:30|94922.2|94897.2|94917.6|94892.6|94922.2|94897.2|94916.3|94891.3|28
1654598500000|2022-06-07 10:41:40|94917.5|94892.5|94922.6|94897.6|94923.3|94898.3|94917.5|94892.5|40
1654598510000|2022-06-07 10:41:50|94923.6|94898.6|94921.5|94896.5|94928.1|94903.1|94920.3|94895.3|33
1654598520000|2022-06-07 10:42:00|94921.7|94896.7|94919.4|94894.4|94926.3|94901.3|94919.4|94894.4|43
1654598530000|2022-06-07 10:42:10|94920.1|94895.1|94920.5|94895.5|94921.4|94896.4|94918.7|94893.7|32
1654598540000|2022-06-07 10:42:20|94920.7|94895.7|94924.7|94899.7|94926.5|94901.5|94919.9|94894.9|35
1654598550000|2022-06-07 10:42:30|94924.5|94899.5|94922.2|94897.2|94926.5|94901.5|94922|94897|40
1654598560000|2022-06-07 10:42:40|94921.8|94896.8|94928.8|94903.8|94928.8|94903.8|94921.5|94896.5|38
1654598570000|2022-06-07 10:42:50|94927.7|94902.7|94923.4|94898.4|94928.3|94903.3|94922|94897|32
1654598580000|2022-06-07 10:43:00|94922.8|94897.8|94936.8|94911.8|94937.6|94912.6|94922.8|94897.8|46
1654598590000|2022-06-07 10:43:10|94937.2|94912.2|94958.1|94933.1|94958.1|94933.1|94935.9|94910.9|47
1654598600000|2022-06-07 10:43:20|94957.9|94932.9|94950.8|94925.8|94967.4|94936.5|94950|94917.4|37
1654598610000|2022-06-07 10:43:30|94950.7|94925.7|94955.1|94930.1|94963.5|94938.5|94949.9|94924.9|54
1654598620000|2022-06-07 10:43:40|94954.8|94929.8|94953.4|94928.4|94955.1|94930.1|94953.4|94928.4|27
1654598630000|2022-06-07 10:43:50|94953.1|94928.1|94958.5|94933.5|94958.5|94933.5|94950.9|94925.9|37
1654598640000|2022-06-07 10:44:00|94958.2|94933.2|94965.3|94940.3|94966.5|94941.5|94956.7|94931.7|53
1654598650000|2022-06-07 10:44:10|94965.2|94940.2|94972.9|94947.9|94976.2|94951.2|94965.2|94940.2|61
1654598660000|2022-06-07 10:44:20|94973.1|94948.1|94972.3|94947.3|94973.3|94948.3|94970.2|94945.2|37
1654598670000|2022-06-07 10:44:30|94972.5|94947.5|94966.4|94941.4|94972.5|94947.5|94960.7|94935.7|43
1654598680000|2022-06-07 10:44:40|94966.6|94941.6|94957.5|94932.5|94966.6|94941.6|94953.8|94928.8|49
1654598690000|2022-06-07 10:44:50|94957.3|94932.3|94959.6|94934.6|94960|94935|94957.3|94932.3|35
1654598700000|2022-06-07 10:45:00|94959.8|94934.8|94961.1|94936.1|94961.2|94936.2|94954.4|94929.4|46
1654598710000|2022-06-07 10:45:10|94961.5|94936.5|94953.5|94928.5|94962.5|94937.5|94953.3|94928.3|39
1654598720000|2022-06-07 10:45:20|94953.4|94928.4|94950.5|94925.5|94956.9|94931.9|94949.2|94924.2|48
1654598730000|2022-06-07 10:45:30|94950.8|94925.8|94952.9|94927.9|94955.1|94930.1|94948.1|94923.1|36
1654598740000|2022-06-07 10:45:40|94952|94927|94938.4|94913.4|94952.6|94927.6|94934.1|94909.1|58
1654598750000|2022-06-07 10:45:50|94939.8|94914.8|94940.2|94915.2|94942.6|94917.6|94936.4|94911.4|49
1654598760000|2022-06-07 10:46:00|94940|94915|94944.2|94919.2|94945.2|94920.2|94938.9|94913.9|45
1654598770000|2022-06-07 10:46:10|94943.7|94918.7|94942.2|94917.2|94944.4|94919.4|94939.6|94914.6|25
1654598780000|2022-06-07 10:46:20|94942.4|94917.4|94944.2|94919.2|94946|94921|94938.1|94913.1|28
1654598790000|2022-06-07 10:46:30|94946.4|94921.4|94938.5|94913.5|94946.4|94921.4|94934.4|94909.4|37
1654598800000|2022-06-07 10:46:40|94937.4|94912.4|94941|94916|94943|94918|94934|94909|33
1654598810000|2022-06-07 10:46:50|94941.5|94916.5|94940.6|94915.6|94942|94917|94939.9|94914.9|28
1654598820000|2022-06-07 10:47:00|94941.5|94916.5|94945.4|94920.4|94946.5|94921.5|94940.9|94915.9|23
1654598830000|2022-06-07 10:47:10|94946.6|94921.6|94946.1|94921.1|94949.1|94924.1|94943.2|94918.2|21
1654598840000|2022-06-07 10:47:20|94945.7|94920.7|94970.3|94945.3|94970.7|94945.7|94945.7|94920.7|55
1654598850000|2022-06-07 10:47:30|94970.4|94945.4|94966.5|94941.5|94972.3|94947.3|94966.2|94941.2|43
1654598860000|2022-06-07 10:47:40|94964.4|94939.4|94964.4|94939.4|94966.3|94941.3|94964.1|94939.1|30
1654598870000|2022-06-07 10:47:50|94964.5|94939.5|94961|94936|94964.8|94939.8|94959.5|94934.5|43
1654598880000|2022-06-07 10:48:00|94960.2|94935.2|94947.9|94922.9|94960.8|94935.8|94947.9|94922.9|44
1654598890000|2022-06-07 10:48:10|94948.3|94923.3|94956.1|94931.1|94958.1|94933.1|94944.9|94919.9|60
1654598900000|2022-06-07 10:48:20|94956.7|94931.7|94942|94917|94957.7|94932.7|94941.4|94916.4|40
1654598910000|2022-06-07 10:48:30|94941.9|94916.9|94944.8|94919.8|94947.1|94922.1|94941.9|94916.9|41
1654598920000|2022-06-07 10:48:40|94944.7|94919.7|94944.9|94919.9|94950.9|94925.9|94943.2|94918.2|48
1654598930000|2022-06-07 10:48:50|94946|94921|94952.1|94927.1|94955.8|94930.8|94946|94921|55
1654598940000|2022-06-07 10:49:00|94951.8|94926.8|94961.6|94936.6|94961.9|94936.9|94949.9|94924.9|50
1654598950000|2022-06-07 10:49:10|94959.5|94934.5|94965.1|94940.1|94965.3|94940.3|94958.9|94933.9|37
1654598960000|2022-06-07 10:49:20|94968.2|94943.2|94969.6|94944.6|94969.6|94944.6|94966.1|94941.1|42
1654598970000|2022-06-07 10:49:30|94969.8|94944.8|94966.6|94941.6|94975.2|94950.2|94966.5|94941.5|43
1654598980000|2022-06-07 10:49:40|94966.5|94941.5|94962.8|94937.8|94967|94942|94961.8|94936.8|41
1654598990000|2022-06-07 10:49:50|94961|94936|94968.1|94943.1|94969.5|94944.5|94960.5|94935.5|46
1654599000000|2022-06-07 10:50:00|94971.2|94946.2|94963.2|94938.2|94971.5|94946.5|94961.8|94936.8|43
1654599010000|2022-06-07 10:50:10|94963|94938|94964.8|94939.8|94966.2|94941.2|94961.6|94936.6|28
1654599020000|2022-06-07 10:50:20|94964.7|94939.7|94960.3|94935.3|94965.3|94940.3|94959.5|94934.5|33
1654599030000|2022-06-07 10:50:30|94960.4|94935.4|94959.9|94934.9|94961.9|94936.9|94958.8|94933.8|42
1654599040000|2022-06-07 10:50:40|94959.7|94934.7|94959.7|94934.7|94960.5|94935.5|94956.6|94931.6|38
1654599050000|2022-06-07 10:50:50|94959.8|94934.8|94959.2|94934.2|94959.8|94934.8|94958.1|94933.1|25
1654599060000|2022-06-07 10:51:00|94959.1|94934.1|94960|94935|94965.6|94940.6|94958.3|94933.3|44
1654599070000|2022-06-07 10:51:10|94960.3|94935.3|94967.2|94942.2|94968|94943|94959.3|94934.3|37
1654599080000|2022-06-07 10:51:20|94967.1|94942.1|94973|94948|94973.1|94948.1|94965.8|94940.8|33
1654599090000|2022-06-07 10:51:30|94973.5|94948.5|94969.1|94944.1|94973.9|94948.9|94967.6|94942.6|45
1654599100000|2022-06-07 10:51:40|94969.3|94944.3|94969.4|94944.4|94971.1|94946.1|94961.8|94936.8|51
1654599110000|2022-06-07 10:51:50|94968|94943|94969.8|94944.8|94971.8|94946.8|94966.5|94941.5|54
1654599120000|2022-06-07 10:52:00|94970.8|94945.8|94969.1|94944.1|94971.7|94946.7|94968.8|94943.8|29
1654599130000|2022-06-07 10:52:10|94969.4|94944.4|94984.9|94959.9|94986.1|94961.1|94968.7|94943.7|35
1654599140000|2022-06-07 10:52:20|94985.7|94960.7|94988.8|94963.8|94991.6|94966.6|94983.5|94958.5|49
1654599150000|2022-06-07 10:52:30|94990.2|94965.2|94993.9|94968.9|94994.8|94969.8|94989.8|94964.8|49
1654599160000|2022-06-07 10:52:40|94993.6|94968.6|94995.5|94970.5|94998.3|94973.3|94993.6|94968.6|46
1654599170000|2022-06-07 10:52:50|94995.7|94970.7|94993.9|94968.9|94995.7|94970.7|94988.2|94963.2|44
1654599180000|2022-06-07 10:53:00|94993.2|94968.2|95005.9|94980.9|95007|94982|94989.2|94964.2|64
1654599190000|2022-06-07 10:53:10|95006.3|94981.3|95003.7|94978.7|95006.5|94981.5|95001.8|94976.8|57
1654599200000|2022-06-07 10:53:20|95000.7|94975.7|94968.9|94943.9|95005.9|94978.4|94967.8|94942.8|57
1654599210000|2022-06-07 10:53:30|94969.7|94944.7|94961|94936|94969.7|94944.7|94961|94936|43
1654599220000|2022-06-07 10:53:40|94960.5|94935.5|94965.6|94940.6|94967.6|94942.6|94959.9|94934.9|35
1654599230000|2022-06-07 10:53:50|94965.3|94940.3|94965|94940|94969|94944|94965|94940|38
1654599240000|2022-06-07 10:54:00|94965.2|94940.2|94951.6|94926.6|94965.2|94940.2|94951.6|94926.6|46
1654599250000|2022-06-07 10:54:10|94951.4|94926.4|94954.6|94929.6|94959.8|94934.8|94950|94925|47
1654599260000|2022-06-07 10:54:20|94954.9|94929.9|94962.7|94937.7|94964.3|94939.3|94953.5|94928.5|43
1654599270000|2022-06-07 10:54:30|94962.8|94937.8|94975.1|94950.1|94980.1|94955.1|94961.4|94936.4|54
1654599280000|2022-06-07 10:54:40|94977.5|94952.5|94979.2|94954.2|94979.4|94954.4|94970.7|94945.7|43
1654599290000|2022-06-07 10:54:50|94979.4|94954.4|94983.5|94958.5|94986.4|94961.4|94977.7|94952.7|49
1654599300000|2022-06-07 10:55:00|94984|94959|95001.1|94976.1|95003.2|94978.2|94981.9|94956.9|52
1654599310000|2022-06-07 10:55:10|95002.5|94977.5|95002.5|94977.5|95006.5|94981.5|94998.4|94973.4|52
1654599320000|2022-06-07 10:55:20|95001.2|94976.2|95008.8|94983.8|95008.9|94983.9|94997|94972|60
1654599330000|2022-06-07 10:55:30|95008.4|94983.4|95002.5|94977.5|95009.5|94984.5|95002.3|94977.3|51
1654599340000|2022-06-07 10:55:40|95002.7|94977.7|95013.2|94988.2|95020.1|94995.1|95002|94977|43
1654599350000|2022-06-07 10:55:50|95013.6|94988.6|95017.5|94992.5|95027.5|94994.3|95013.4|94976.5|33
1654599360000|2022-06-07 10:56:00|95017.3|94992.3|95014.2|94989.2|95021|94996|95010.4|94985.4|43
1654599370000|2022-06-07 10:56:10|95014.1|94989.1|95014.9|94989.9|95014.9|94989.9|95008.2|94983.2|51
1654599380000|2022-06-07 10:56:20|95015.3|94990.3|95018.2|94993.2|95019|94994|95012.7|94987.7|53
1654599390000|2022-06-07 10:56:30|95018.8|94993.8|95027.2|95002.2|95030|95005|95018.6|94993.6|56
1654599400000|2022-06-07 10:56:40|95026.8|95001.8|95002.2|94977.2|95027.3|95002.3|95002.2|94977.2|52
1654599410000|2022-06-07 10:56:50|95001.1|94976.1|95002.6|94977.6|95005|94980|94999.2|94974.2|32
1654599420000|2022-06-07 10:57:00|95005.9|94980.9|94987.4|94962.4|95006.2|94981.2|94987.4|94962.4|41
1654599430000|2022-06-07 10:57:10|94987.9|94962.9|94983.5|94958.5|94987.9|94962.9|94983.2|94958.2|39
1654599440000|2022-06-07 10:57:20|94985.5|94960.5|94962.4|94937.4|94989.7|94964.7|94960.4|94935.4|65
1654599450000|2022-06-07 10:57:30|94964.2|94939.2|94977.9|94952.9|94980.3|94955.3|94964.2|94939.2|55
1654599460000|2022-06-07 10:57:40|94978.1|94953.1|94979.3|94954.3|94982.2|94957.2|94975.2|94950.2|55
1654599470000|2022-06-07 10:57:50|94981.8|94956.8|94998.7|94973.7|95000.8|94975.8|94981.8|94956.8|64
1654599480000|2022-06-07 10:58:00|94999.5|94974.5|94996.7|94971.7|94999.9|94974.9|94995|94970|39
1654599490000|2022-06-07 10:58:10|94997.1|94972.1|94996|94971|95000.3|94975.3|94995.5|94970.5|33
1654599500000|2022-06-07 10:58:20|94996.2|94971.2|94979.2|94954.2|94996.2|94971.2|94978.8|94953.8|50
1654599510000|2022-06-07 10:58:30|94978.8|94953.8|94976.4|94951.4|94980.6|94955.6|94974.6|94949.6|52
1654599520000|2022-06-07 10:58:40|94975.6|94950.6|94967.3|94942.3|94979.8|94954.8|94967.3|94942.3|65
1654599530000|2022-06-07 10:58:50|94966.4|94941.4|94993.7|94968.7|94995.2|94970.2|94966.2|94941.2|65
1654599540000|2022-06-07 10:59:00|94993.4|94968.4|94999.3|94974.3|95000.4|94975.4|94991.2|94966.2|57
1654599550000|2022-06-07 10:59:10|94999.5|94974.5|95050.8|95025.8|95053.2|95028.2|94998.1|94973.1|69
1654599560000|2022-06-07 10:59:20|95052.1|95027.1|95048.1|95023.1|95066.9|95041.9|95038.5|95013.5|78
1654599570000|2022-06-07 10:59:30|95047|95022|95055.2|95030.2|95082.8|95047.5|95047|95022|74
1654599580000|2022-06-07 10:59:40|95054.8|95029.8|95070.2|95045.2|95076|95051|95054.8|95029.8|71
1654599590000|2022-06-07 10:59:50|95070|95045|95076.5|95051.5|95080.1|95055.1|95064.9|95039.9|72
1654599600000|2022-06-07 11:00:00|95077.5|95052.5|95073.2|95048.2|95085.3|95060.3|95066.5|95041.5|76
1654599610000|2022-06-07 11:00:10|95075|95050|95125|95100|95127.6|95102.6|95068.7|95043.7|74
1654599620000|2022-06-07 11:00:20|95127.9|95102.9|95115.3|95090.3|95128.3|95103.3|95115.3|95090.3|63
1654599630000|2022-06-07 11:00:30|95115.4|95090.4|95104.5|95079.5|95115.4|95090.4|95097.7|95063.5|66
1654599640000|2022-06-07 11:00:40|95102|95077|95118.9|95093.9|95122.9|95095.5|95100.4|95072.9|61
1654599650000|2022-06-07 11:00:50|95118.8|95093.8|95136.4|95111.4|95137.3|95111.7|95118.8|95087.3|69
1654599660000|2022-06-07 11:01:00|95143.7|95118.7|95137.4|95112.4|95143.7|95118.7|95133.3|95108.3|52
1654599670000|2022-06-07 11:01:10|95136.5|95111.5|95132.2|95107.2|95137|95112|95124.2|95099.2|57
1654599680000|2022-06-07 11:01:20|95132.1|95107.1|95126.3|95101.3|95133.1|95108.1|95126.1|95101.1|43
1654599690000|2022-06-07 11:01:30|95127.8|95102.8|95137.3|95112.3|95142.9|95117.9|95127.2|95102.2|57
1654599700000|2022-06-07 11:01:40|95136.6|95111.6|95138.3|95113.3|95143.8|95118.8|95120.1|95080.5|66
1654599710000|2022-06-07 11:01:50|95137.7|95112.7|95137|95112|95147.2|95117.9|95135.5|95097.2|50
1654599720000|2022-06-07 11:02:00|95136.8|95111.8|95142.3|95117.3|95148|95123|95135.4|95110.4|54
1654599730000|2022-06-07 11:02:10|95142.4|95117.4|95136.6|95111.6|95153.6|95121.9|95135.9|95101.6|51
1654599740000|2022-06-07 11:02:20|95140.4|95115.4|95134.7|95109.7|95140.8|95115.8|95131.1|95106.1|47
1654599750000|2022-06-07 11:02:30|95134.1|95109.1|95142.1|95117.1|95142.1|95117.1|95134|95109|50
1654599760000|2022-06-07 11:02:40|95142.7|95117.7|95168.7|95143.7|95181|95156|95142.4|95117.4|66
1654599770000|2022-06-07 11:02:50|95170|95145|95176|95151|95178.2|95153.2|95161.9|95126.7|52
1654599780000|2022-06-07 11:03:00|95177.4|95152.4|95184.6|95159.6|95194.8|95159.7|95165.1|95138.2|54
1654599790000|2022-06-07 11:03:10|95183.7|95158.7|95178.8|95153.8|95195.8|95160.3|95174.6|95141.9|48
1654599800000|2022-06-07 11:03:20|95180|95155|95202.9|95177.9|95216.4|95177.9|95174.7|95143.8|60
1654599810000|2022-06-07 11:03:30|95202.8|95177.8|95188.2|95138.2|95206.7|95180.4|95174.1|95135.4|57
1654599820000|2022-06-07 11:03:40|95176.6|95151.6|95191.8|95166.8|95203.9|95166.8|95174.4|95138.4|56
1654599830000|2022-06-07 11:03:50|95191.4|95166.4|95200.9|95175.9|95215.1|95177.9|95191.4|95156.7|54
1654599840000|2022-06-07 11:04:00|95200.7|95175.7|95210.4|95185.4|95228.2|95192.3|95200.7|95175.7|54
1654599850000|2022-06-07 11:04:10|95211.4|95186.4|95206.6|95181.6|95225.6|95186.5|95202.5|95168.8|47
1654599860000|2022-06-07 11:04:20|95206.8|95181.8|95218.2|95168.2|95226.5|95188.9|95204.1|95165.9|43
1654599870000|2022-06-07 11:04:30|95204.8|95179.8|95207.1|95157.1|95218|95179.8|95195|95153.2|52
1654599880000|2022-06-07 11:04:40|95194.7|95169.7|95204.6|95179.6|95223.4|95191.8|95194.5|95169.5|54
1654599890000|2022-06-07 11:04:50|95205.4|95180.4|95206|95181|95220.4|95182.5|95203.7|95167.6|46
1654599900000|2022-06-07 11:05:00|95206.6|95181.6|95204.1|95179.1|95217.2|95184.3|95200|95163.9|62
1654599910000|2022-06-07 11:05:10|95204.5|95179.5|95200.7|95175.7|95207.7|95182.7|95200.7|95175.7|36
1654599920000|2022-06-07 11:05:20|95201.1|95176.1|95204.2|95179.2|95220.3|95183.4|95201.1|95168|41
1654599930000|2022-06-07 11:05:30|95204.5|95179.5|95243.6|95218.6|95257.6|95222.1|95204.4|95179.4|55
1654599940000|2022-06-07 11:05:40|95243.8|95218.8|95245|95220|95247.5|95222.5|95243.8|95218.8|58
1654599950000|2022-06-07 11:05:50|95245.5|95220.5|95243.7|95218.7|95246.7|95221.7|95243.7|95218.7|32
1654599960000|2022-06-07 11:06:00|95243.8|95218.8|95245.6|95220.6|95248.1|95223.1|95243.3|95218.3|34
1654599970000|2022-06-07 11:06:10|95244.9|95219.9|95257.4|95232.4|95269.7|95232.4|95242.2|95213.5|39
1654599980000|2022-06-07 11:06:20|95256.8|95231.8|95268.1|95218.1|95270.9|95233.4|95253.7|95217.1|39
1654599990000|2022-06-07 11:06:30|95255.3|95230.3|95259.5|95234.5|95261.5|95236.5|95254.9|95229.9|41
1654600000000|2022-06-07 11:06:40|95260.1|95235.1|95257.4|95232.4|95272.8|95235.8|95251.6|95222.4|49
1654600010000|2022-06-07 11:06:50|95257.2|95232.2|95261.8|95236.8|95263.1|95238.1|95255.2|95230.2|58
1654600020000|2022-06-07 11:07:00|95262.4|95237.4|95263.9|95238.9|95265.2|95240.2|95259.4|95234.4|52
1654600030000|2022-06-07 11:07:10|95263.4|95238.4|95246.4|95221.4|95263.4|95238.4|95246.2|95221.2|64
1654600040000|2022-06-07 11:07:20|95246.1|95221.1|95241.1|95216.1|95247.4|95222.4|95241.1|95216.1|46
1654600050000|2022-06-07 11:07:30|95241|95216|95241.4|95216.4|95245.3|95220.3|95237.5|95212.5|52
1654600060000|2022-06-07 11:07:40|95241.5|95216.5|95244.5|95219.5|95245.7|95220.7|95240.3|95215.3|42
1654600070000|2022-06-07 11:07:50|95244.7|95219.7|95214.3|95189.3|95264.5|95230.8|95211.3|95182|67
1654600080000|2022-06-07 11:08:00|95214.6|95189.6|95197|95172|95216.8|95191.8|95194.1|95169.1|66
1654600090000|2022-06-07 11:08:10|95196.8|95171.8|95201.5|95176.5|95202.2|95177.2|95195.2|95170.2|43
1654600100000|2022-06-07 11:08:20|95202.1|95177.1|95201.3|95176.3|95204.1|95179.1|95200.5|95175.5|46
1654600110000|2022-06-07 11:08:30|95201.8|95176.8|95195.4|95170.4|95207.3|95176.8|95194.8|95157.3|35
1654600120000|2022-06-07 11:08:40|95196.3|95171.3|95226|95201|95235.9|95201|95196.3|95162.9|50
1654600130000|2022-06-07 11:08:50|95226.1|95201.1|95232.5|95207.5|95245.2|95210.8|95226.1|95194.9|47
1654600140000|2022-06-07 11:09:00|95232|95207|95225.6|95200.6|95232.9|95207.9|95225.6|95200.6|49
1654600150000|2022-06-07 11:09:10|95225.4|95200.4|95219.2|95194.2|95227.3|95202.3|95218.3|95193.3|39
1654600160000|2022-06-07 11:09:20|95223.4|95198.4|95221.6|95196.6|95241.8|95205|95221|95190.1|45
1654600170000|2022-06-07 11:09:30|95221.3|95196.3|95213.5|95188.5|95231.5|95196.3|95205.3|95167.3|62
1654600180000|2022-06-07 11:09:40|95216.8|95191.8|95209.1|95184.1|95216.8|95191.8|95205.9|95180.9|55
1654600190000|2022-06-07 11:09:50|95221.8|95171.8|95200|95175|95221.8|95191.8|95198.4|95171.5|61
1654600200000|2022-06-07 11:10:00|95200.7|95175.7|95201.6|95176.6|95207|95182|95197.9|95172.9|51
1654600210000|2022-06-07 11:10:10|95201.7|95176.7|95203.9|95178.9|95210.1|95185.1|95197.8|95172.8|70
1654600220000|2022-06-07 11:10:20|95202.2|95177.2|95211|95186|95212.3|95187.3|95202.2|95177.2|61
1654600230000|2022-06-07 11:10:30|95223.2|95173.2|95221.5|95196.5|95227.6|95197.5|95207|95173.2|64
1654600240000|2022-06-07 11:10:40|95222|95197|95242.3|95217.3|95253.2|95217.4|95218.5|95193.5|67
1654600250000|2022-06-07 11:10:50|95241.8|95216.8|95253.1|95228.1|95274.4|95238.2|95241.8|95215.8|68
1654600260000|2022-06-07 11:11:00|95254.3|95229.3|95268.9|95243.9|95268.9|95243.9|95250.1|95225.1|57
1654600270000|2022-06-07 11:11:10|95270|95245|95244.6|95219.6|95273.1|95248.1|95244.6|95219.6|72
1654600280000|2022-06-07 11:11:20|95245.6|95220.6|95240.3|95215.3|95264.1|95228.3|95239.6|95206.9|73
1654600290000|2022-06-07 11:11:30|95240.8|95215.8|95250.1|95225.1|95266.7|95241.7|95240.5|95215.5|53
1654600300000|2022-06-07 11:11:40|95249.6|95224.6|95248|95223|95253.3|95228.3|95248|95223|54
1654600310000|2022-06-07 11:11:50|95248.1|95223.1|95248.7|95223.7|95250.2|95225.2|95244.8|95219.8|45
1654600320000|2022-06-07 11:12:00|95247.1|95222.1|95233|95208|95247.1|95222.1|95230.1|95205.1|62
1654600330000|2022-06-07 11:12:10|95233.1|95208.1|95238.4|95213.4|95239.1|95214.1|95231.4|95206.4|42
1654600340000|2022-06-07 11:12:20|95238.1|95213.1|95255.2|95230.2|95256.8|95231.7|95237.8|95205.6|48
1654600350000|2022-06-07 11:12:30|95255.3|95230.3|95251|95226|95262.7|95230.3|95249.1|95211.6|32
1654600360000|2022-06-07 11:12:40|95255.5|95230.5|95256.9|95231.9|95262.4|95237.4|95255.5|95230.5|49
1654600370000|2022-06-07 11:12:50|95256.1|95231.1|95255.5|95230.5|95258.3|95233.3|95255.4|95230.4|40
1654600380000|2022-06-07 11:13:00|95254.6|95229.6|95280.3|95255.3|95281.2|95256.2|95249.6|95224.6|57
1654600390000|2022-06-07 11:13:10|95281.6|95256.6|95276.9|95251.9|95282.3|95257.3|95275.9|95250.9|56
1654600400000|2022-06-07 11:13:20|95277.2|95252.2|95281.8|95256.8|95286.6|95261.6|95276.9|95251.9|68
1654600410000|2022-06-07 11:13:30|95280.9|95255.9|95286.1|95261.1|95287|95262|95279.2|95254.2|44
1654600420000|2022-06-07 11:13:40|95286|95261|95284.9|95259.9|95287.5|95262.5|95283.8|95258.8|52
1654600430000|2022-06-07 11:13:50|95285|95260|95287|95262|95287|95262|95281.4|95256.4|36
1654600440000|2022-06-07 11:14:00|95286.5|95261.5|95280.4|95255.4|95287.9|95262.9|95279.5|95254.5|44
1654600450000|2022-06-07 11:14:10|95282.3|95257.3|95281.9|95256.9|95283.4|95258.4|95278.9|95253.9|49
1654600460000|2022-06-07 11:14:20|95282|95257|95279.5|95254.5|95282.9|95257.9|95275|95250|55
1654600470000|2022-06-07 11:14:30|95279.6|95254.6|95279.9|95254.9|95282.7|95257.7|95277.9|95252.9|50
1654600480000|2022-06-07 11:14:40|95280.3|95255.3|95282.4|95257.4|95284.5|95259.5|95280|95255|63
1654600490000|2022-06-07 11:14:50|95282.5|95257.5|95271.9|95246.9|95282.5|95257.5|95269|95244|58
1654600500000|2022-06-07 11:15:00|95271.3|95246.3|95277.9|95252.9|95278.2|95253.2|95270|95245|59
1654600510000|2022-06-07 11:15:10|95278|95253|95269.3|95244.3|95280|95255|95267.9|95242.9|58
1654600520000|2022-06-07 11:15:20|95269.5|95244.5|95272.5|95247.5|95274.3|95249.3|95261.3|95236.3|66
1654600530000|2022-06-07 11:15:30|95273.9|95248.9|95262|95237|95275.9|95250.2|95260.4|95223.7|45
1654600540000|2022-06-07 11:15:40|95262.1|95237.1|95252.2|95227.2|95262.1|95237.1|95251.3|95226.3|56
1654600550000|2022-06-07 11:15:50|95256.5|95231.5|95285|95260|95289.6|95264.6|95256.5|95231.5|57
1654600560000|2022-06-07 11:16:00|95285.1|95260.1|95294.6|95269.6|95296.9|95271.9|95280.7|95255.7|44
1654600570000|2022-06-07 11:16:10|95294.4|95269.4|95296.6|95271.6|95304.5|95279.5|95293.9|95268.9|51
1654600580000|2022-06-07 11:16:20|95296.4|95271.4|95285.6|95260.6|95297.2|95272.2|95284.8|95259.8|58
1654600590000|2022-06-07 11:16:30|95285|95260|95279.8|95254.8|95287.2|95262.2|95278.7|95253.7|50
1654600600000|2022-06-07 11:16:40|95280.6|95255.6|95277.9|95252.9|95280.7|95255.7|95277.7|95252.7|28
1654600610000|2022-06-07 11:16:50|95278.6|95253.6|95267.2|95242.2|95278.6|95253.6|95264|95239|58
1654600620000|2022-06-07 11:17:00|95266.6|95241.6|95249.5|95224.5|95267.1|95242.1|95239.4|95214.4|65
1654600630000|2022-06-07 11:17:10|95249.6|95224.6|95234.5|95209.5|95250|95225|95231.5|95206.5|55
1654600640000|2022-06-07 11:17:20|95230.6|95205.6|95243|95218|95244.4|95219.4|95229.7|95204.7|64
1654600650000|2022-06-07 11:17:30|95242.2|95217.2|95250.9|95225.9|95252.4|95227.4|95240.1|95215.1|59
1654600660000|2022-06-07 11:17:40|95251.4|95226.4|95266.8|95241.8|95274.4|95249.4|95250|95225|51
1654600670000|2022-06-07 11:17:50|95268.1|95243.1|95266.7|95241.7|95272.2|95247.2|95261.2|95236.2|56
1654600680000|2022-06-07 11:18:00|95268.6|95243.6|95268.1|95243.1|95274.9|95249.9|95267.4|95242.4|49
1654600690000|2022-06-07 11:18:10|95267.3|95242.3|95256.3|95231.3|95268.1|95243.1|95256|95231|38
1654600700000|2022-06-07 11:18:20|95255.9|95230.9|95259.9|95234.9|95260.1|95235.1|95255.7|95230.7|42
1654600710000|2022-06-07 11:18:30|95260.1|95235.1|95256.8|95231.8|95263.5|95238.5|95256.8|95231.8|32
1654600720000|2022-06-07 11:18:40|95257.5|95232.5|95246.6|95221.6|95259.2|95234.2|95246.4|95221.4|61
1654600730000|2022-06-07 11:18:50|95246.3|95221.3|95249.9|95224.9|95250.1|95225.1|95245.3|95220.3|46
1654600740000|2022-06-07 11:19:00|95250.1|95225.1|95250.4|95225.4|95256.7|95231.7|95250.1|95225.1|54
1654600750000|2022-06-07 11:19:10|95250.6|95225.6|95248.7|95223.7|95250.9|95225.9|95248.2|95223.2|45
1654600760000|2022-06-07 11:19:20|95249.3|95224.3|95236.2|95211.2|95249.4|95224.4|95236.2|95211.2|47
1654600770000|2022-06-07 11:19:30|95236|95211|95231.5|95206.5|95236|95211|95229.8|95204.8|50
1654600780000|2022-06-07 11:19:40|95230.6|95205.6|95232.7|95207.7|95237|95212|95230.6|95205.6|49
1654600790000|2022-06-07 11:19:50|95233.5|95208.5|95233.7|95208.7|95236.9|95211.9|95232.9|95207.9|47
1654600800000|2022-06-07 11:20:00|95233.2|95208.2|95234.2|95209.2|95235.6|95210.6|95232.4|95207.4|53
1654600810000|2022-06-07 11:20:10|95234.1|95209.1|95236.2|95211.2|95236.8|95211.8|95234.1|95209.1|37
1654600820000|2022-06-07 11:20:20|95236.3|95211.3|95245.8|95220.8|95246.8|95221.8|95235.4|95210.4|50
1654600830000|2022-06-07 11:20:30|95245.6|95220.6|95255.4|95230.4|95256.7|95231.7|95244.8|95219.8|59
1654600840000|2022-06-07 11:20:40|95256.3|95231.3|95258.3|95233.3|95258.4|95233.4|95250.9|95225.9|56
1654600850000|2022-06-07 11:20:50|95258.1|95233.1|95255.2|95230.2|95263.2|95238.2|95254.6|95229.6|58
1654600860000|2022-06-07 11:21:00|95254.6|95229.6|95262.5|95237.5|95267.8|95242.8|95254.5|95229.5|59
1654600870000|2022-06-07 11:21:10|95263.1|95238.1|95255.4|95230.4|95263.3|95238.3|95253.5|95228.5|60
1654600880000|2022-06-07 11:21:20|95256.8|95231.8|95266.3|95241.3|95267.2|95242.2|95256.7|95231.7|57
1654600890000|2022-06-07 11:21:30|95269.6|95244.6|95254.3|95229.3|95270.5|95245.5|95254.3|95229.3|63
1654600900000|2022-06-07 11:21:40|95254.9|95229.9|95253|95228|95256.5|95231.5|95253|95228|37
1654600910000|2022-06-07 11:21:50|95253.1|95228.1|95255|95230|95256.4|95231.4|95253.1|95228.1|32
1654600920000|2022-06-07 11:22:00|95255.6|95230.6|95244.9|95219.9|95258|95233|95243.3|95218.3|55
1654600930000|2022-06-07 11:22:10|95244.2|95219.2|95241.2|95216.2|95244.7|95219.7|95239.2|95214.2|38
1654600940000|2022-06-07 11:22:20|95241.7|95216.7|95213.2|95188.2|95241.7|95216.7|95213.2|95188.2|50
1654600950000|2022-06-07 11:22:30|95213.3|95188.3|95223.8|95198.8|95227.8|95202.8|95209.3|95184.3|55
1654600960000|2022-06-07 11:22:40|95223.6|95198.6|95210.7|95185.7|95224.4|95199.4|95208.9|95183.9|51
1654600970000|2022-06-07 11:22:50|95209.9|95184.9|95225.1|95200.1|95226.9|95201.9|95209.9|95184.9|53
1654600980000|2022-06-07 11:23:00|95223.1|95198.1|95213.2|95188.2|95226.5|95201.5|95210.2|95185.2|50
1654600990000|2022-06-07 11:23:10|95213.4|95188.4|95218.4|95193.4|95220.8|95195.8|95213.3|95188.3|52
1654601000000|2022-06-07 11:23:20|95218.1|95193.1|95217.6|95192.6|95219.1|95194.1|95213.4|95188.4|53
1654601010000|2022-06-07 11:23:30|95218.5|95193.5|95215|95190|95219|95194|95213.1|95188.1|46
1654601020000|2022-06-07 11:23:40|95214.6|95189.6|95218.3|95193.3|95228.7|95203.7|95213.4|95188.4|51
1654601030000|2022-06-07 11:23:50|95218.1|95193.1|95219.4|95194.4|95221.7|95196.7|95217.7|95192.7|37
1654601040000|2022-06-07 11:24:00|95219.1|95194.1|95227.5|95202.5|95228.1|95203.1|95218.7|95193.7|46
1654601050000|2022-06-07 11:24:10|95227.6|95202.6|95226.5|95201.5|95227.6|95202.6|95225.2|95200.2|21
1654601060000|2022-06-07 11:24:20|95226.7|95201.7|95218.8|95193.8|95227|95202|95218.8|95193.8|37
1654601070000|2022-06-07 11:24:30|95218.4|95193.4|95218.2|95193.2|95222.4|95197.4|95213.9|95188.9|52
1654601080000|2022-06-07 11:24:40|95218.3|95193.3|95207.1|95182.1|95220.3|95195.3|95204.5|95179.5|50
1654601090000|2022-06-07 11:24:50|95206.9|95181.9|95206.8|95181.8|95207.8|95182.8|95205.5|95180.5|32
1654601100000|2022-06-07 11:25:00|95206.4|95181.4|95204.6|95179.6|95209|95184|95204.6|95179.6|43
1654601110000|2022-06-07 11:25:10|95207.3|95182.3|95206.2|95181.2|95207.3|95182.3|95202.9|95177.9|46
1654601120000|2022-06-07 11:25:20|95210.7|95185.7|95219.8|95194.8|95221.1|95196.1|95210.3|95185.3|55
1654601130000|2022-06-07 11:25:30|95219.6|95194.6|95225.8|95200.8|95227.8|95202.8|95219.6|95194.6|56
1654601140000|2022-06-07 11:25:40|95226.1|95201.1|95222|95197|95226.1|95201.1|95219.6|95194.6|50
1654601150000|2022-06-07 11:25:50|95221.8|95196.8|95221.8|95196.8|95227.7|95202.7|95216.5|95191.5|48
1654601160000|2022-06-07 11:26:00|95222.6|95197.6|95222.4|95197.4|95223.8|95198.8|95220.7|95195.7|37
1654601170000|2022-06-07 11:26:10|95222.2|95197.2|95221.9|95196.9|95222.7|95197.7|95219|95194|43
1654601180000|2022-06-07 11:26:20|95222.4|95197.4|95221.9|95196.9|95223.6|95198.6|95221.5|95196.5|36
1654601190000|2022-06-07 11:26:30|95222|95197|95222.8|95197.8|95222.8|95197.8|95221.4|95196.4|23
1654601200000|2022-06-07 11:26:40|95225.7|95200.7|95224.7|95199.7|95225.7|95200.7|95223.5|95198.5|31
1654601210000|2022-06-07 11:26:50|95224.8|95199.8|95233.3|95208.3|95237|95212|95224.8|95199.8|34
1654601220000|2022-06-07 11:27:00|95234.7|95209.7|95267.4|95242.4|95268.9|95243.9|95234|95209|61
1654601230000|2022-06-07 11:27:10|95267.5|95242.5|95262.6|95237.6|95267.5|95242.5|95262.3|95237.3|29
1654601240000|2022-06-07 11:27:20|95263.2|95238.2|95259.4|95234.4|95264|95239|95259.4|95234.4|31
1654601250000|2022-06-07 11:27:30|95259.2|95234.2|95265.4|95240.4|95265.4|95240.4|95254.5|95229.5|49
1654601260000|2022-06-07 11:27:40|95265.8|95240.8|95274.3|95249.3|95274.3|95249.3|95265.8|95240.8|41
1654601270000|2022-06-07 11:27:50|95275.8|95250.8|95273.9|95248.9|95292.4|95258.8|95273.3|95242.4|48
1654601280000|2022-06-07 11:28:00|95275.7|95250.7|95272.8|95247.8|95276.4|95251.4|95271.8|95246.8|52
1654601290000|2022-06-07 11:28:10|95273.7|95248.7|95273.8|95248.8|95277.1|95252.1|95272|95247|43
1654601300000|2022-06-07 11:28:20|95273.4|95248.4|95274.3|95249.3|95274.3|95249.3|95270|95245|48
1654601310000|2022-06-07 11:28:30|95273.5|95248.5|95268.5|95243.5|95273.9|95248.9|95265.8|95240.8|55
1654601320000|2022-06-07 11:28:40|95268.7|95243.7|95270.1|95245.1|95283.2|95258.2|95268.3|95243.3|65
1654601330000|2022-06-07 11:28:50|95270.5|95245.5|95282.2|95257.2|95298.3|95261.2|95270.2|95245.2|59
1654601340000|2022-06-07 11:29:00|95281.9|95256.9|95258.2|95233.2|95282.2|95257.2|95255.3|95230.3|59
1654601350000|2022-06-07 11:29:10|95257.5|95232.5|95265.6|95240.6|95267.1|95242.1|95256|95231|56
1654601360000|2022-06-07 11:29:20|95267.1|95242.1|95267.1|95242.1|95268.5|95243.5|95264.7|95239.7|51
1654601370000|2022-06-07 11:29:30|95267.2|95242.2|95268.9|95243.9|95270.1|95245.1|95264.1|95239.1|46
1654601380000|2022-06-07 11:29:40|95267.2|95242.2|95267.9|95242.9|95272.1|95247.1|95266.7|95241.7|45
1654601390000|2022-06-07 11:29:50|95269.6|95244.6|95271.4|95246.4|95271.8|95246.8|95266.5|95241.5|49
1654601400000|2022-06-07 11:30:00|95270.7|95245.7|95284.6|95259.6|95284.7|95259.7|95270.7|95245.7|58
1654601410000|2022-06-07 11:30:10|95286.2|95261.2|95299.4|95274.4|95306.5|95274.4|95286.2|95255.1|59
1654601420000|2022-06-07 11:30:20|95299.3|95274.3|95283.2|95258.2|95300.5|95275.5|95282.5|95257.5|51
1654601430000|2022-06-07 11:30:30|95282.7|95257.7|95269.7|95244.7|95283.2|95258.2|95267|95242|52
1654601440000|2022-06-07 11:30:40|95269.6|95244.6|95265.1|95240.1|95269.7|95244.7|95264.1|95239.1|39
1654601450000|2022-06-07 11:30:50|95264.8|95239.8|95276.9|95251.9|95282.1|95257.1|95264.4|95239.4|54
1654601460000|2022-06-07 11:31:00|95276.7|95251.7|95275|95250|95281|95256|95273.9|95248.9|53
1654601470000|2022-06-07 11:31:10|95275.1|95250.1|95294.8|95269.8|95294.8|95269.8|95275.1|95250.1|60
1654601480000|2022-06-07 11:31:20|95295|95270|95313.2|95288.2|95317.4|95292.4|95295|95270|61
1654601490000|2022-06-07 11:31:30|95313|95288|95306.6|95281.6|95325.2|95300.2|95300|95275|64
1654601500000|2022-06-07 11:31:40|95307.7|95282.7|95307.4|95282.4|95310.9|95285.9|95306|95281|37
1654601510000|2022-06-07 11:31:50|95308.5|95283.5|95301.9|95276.9|95309.2|95284.2|95301.7|95276.7|38
1654601520000|2022-06-07 11:32:00|95303.4|95278.4|95299.8|95274.8|95305.6|95280.6|95299.6|95274.6|40
1654601530000|2022-06-07 11:32:10|95303.5|95278.5|95305.9|95280.9|95305.9|95280.9|95299|95274|38
1654601540000|2022-06-07 11:32:20|95308.7|95283.7|95297.1|95272.1|95314.8|95289.8|95295.3|95270.3|65
1654601550000|2022-06-07 11:32:30|95297|95272|95299.6|95274.6|95300|95275|95296.1|95271.1|42
1654601560000|2022-06-07 11:32:40|95298.3|95273.3|95303.4|95278.4|95304.1|95279.1|95297.8|95272.8|50
1654601570000|2022-06-07 11:32:50|95303.9|95278.9|95304.1|95279.1|95304.3|95279.3|95295.7|95270.7|42
1654601580000|2022-06-07 11:33:00|95304.3|95279.3|95311.7|95286.7|95312.2|95287.2|95303.6|95278.6|59
1654601590000|2022-06-07 11:33:10|95313.2|95288.2|95316.1|95291.1|95321.3|95296.3|95310.9|95285.9|66
1654601600000|2022-06-07 11:33:20|95315.9|95290.9|95321.6|95296.6|95322.4|95297.4|95315.9|95290.9|41
1654601610000|2022-06-07 11:33:30|95319.9|95294.9|95313.1|95288.1|95323.9|95298.9|95312.6|95287.6|48
1654601620000|2022-06-07 11:33:40|95312.3|95287.3|95307.6|95282.6|95314.9|95289.9|95307.6|95282.6|42
1654601630000|2022-06-07 11:33:50|95307.8|95282.8|95305.1|95280.1|95310|95285|95303.6|95278.6|42
1654601640000|2022-06-07 11:34:00|95305.4|95280.4|95298.2|95273.2|95306.1|95281.1|95296.1|95271.1|57
1654601650000|2022-06-07 11:34:10|95298.3|95273.3|95292.8|95267.8|95299.4|95274.4|95292.3|95267.3|52
1654601660000|2022-06-07 11:34:20|95293.6|95268.6|95292.2|95267.2|95295.3|95270.3|95291.8|95266.8|51
1654601670000|2022-06-07 11:34:30|95292|95267|95292.2|95267.2|95295.5|95270.5|95290.1|95265.1|55
1654601680000|2022-06-07 11:34:40|95292.3|95267.3|95290|95265|95305|95280|95286.2|95252|53
1654601690000|2022-06-07 11:34:50|95289|95264|95288.5|95263.5|95289.6|95264.6|95284.6|95259.6|52
1654601700000|2022-06-07 11:35:00|95288|95263|95290.4|95265.4|95297.3|95272.3|95286|95261|58
1654601710000|2022-06-07 11:35:10|95290.1|95265.1|95280.4|95255.4|95290.4|95265.4|95277.7|95252.7|60
1654601720000|2022-06-07 11:35:20|95280.3|95255.3|95304.4|95279.4|95305.7|95280.7|95279.5|95254.5|54
1654601730000|2022-06-07 11:35:30|95302.9|95277.9|95301.7|95276.7|95304.3|95279.3|95300.9|95275.9|40
1654601740000|2022-06-07 11:35:40|95301.5|95276.5|95298.5|95273.5|95313.4|95278.1|95298|95261.9|28
1654601750000|2022-06-07 11:35:50|95299.2|95274.2|95292.9|95267.9|95313|95274.2|95292.1|95262.6|38
1654601760000|2022-06-07 11:36:00|95295.4|95270.4|95290.1|95265.1|95307.9|95272.1|95288.9|95257.9|51
1654601770000|2022-06-07 11:36:10|95290.9|95265.9|95295.8|95270.8|95307|95270.8|95286.4|95257|52
1654601780000|2022-06-07 11:36:20|95295.6|95270.6|95299.3|95274.3|95301|95276|95293.3|95268.3|44
1654601790000|2022-06-07 11:36:30|95299.6|95274.6|95305.7|95280.7|95306.1|95281.1|95298.8|95273.8|26
1654601800000|2022-06-07 11:36:40|95318.8|95268.8|95307.8|95282.8|95318.8|95285.3|95305.1|95268.8|44
1654601810000|2022-06-07 11:36:50|95307.5|95282.5|95308.8|95283.8|95309.9|95284.9|95307.1|95282.1|32
1654601820000|2022-06-07 11:37:00|95308.7|95283.7|95307.1|95282.1|95309.3|95284.3|95306.5|95281.5|30
1654601830000|2022-06-07 11:37:10|95307.3|95282.3|95306.4|95281.4|95307.5|95282.5|95302.6|95277.6|29
1654601840000|2022-06-07 11:37:20|95306.9|95281.9|95306.1|95281.1|95306.9|95281.9|95304.8|95279.8|32
1654601850000|2022-06-07 11:37:30|95306.2|95281.2|95323.7|95273.7|95323.7|95286.9|95302.7|95272.7|48
1654601860000|2022-06-07 11:37:40|95326.2|95276.2|95326.7|95301.7|95326.7|95301.7|95312.3|95273.1|43
1654601870000|2022-06-07 11:37:50|95325.9|95300.9|95308|95283|95329.1|95304.1|95306.9|95273.2|57
1654601880000|2022-06-07 11:38:00|95307.6|95282.6|95305.7|95280.7|95311.3|95286.3|95305.7|95280.7|51
1654601890000|2022-06-07 11:38:10|95306.8|95281.8|95304.3|95279.3|95318.2|95286.1|95303.3|95268.2|45
1654601900000|2022-06-07 11:38:20|95304|95279|95307.7|95282.7|95308.6|95283.6|95298.9|95273.9|57
1654601910000|2022-06-07 11:38:30|95307|95282|95300.6|95275.6|95314.5|95282.7|95297.6|95262.1|50
1654601920000|2022-06-07 11:38:40|95300.4|95275.4|95302.9|95277.9|95304|95279|95299.2|95274.2|39
1654601930000|2022-06-07 11:38:50|95309.1|95284.1|95310.4|95285.4|95313.9|95288.9|95303.4|95278.4|45
1654601940000|2022-06-07 11:39:00|95312.5|95287.5|95308|95283|95313.2|95288.2|95307.4|95282.4|33
1654601950000|2022-06-07 11:39:10|95307.7|95282.7|95334.9|95309.9|95358.2|95319.6|95307.7|95282.7|65
1654601960000|2022-06-07 11:39:20|95335.8|95310.8|95334|95309|95348.7|95311.1|95332.3|95297.1|35
1654601970000|2022-06-07 11:39:30|95333.8|95308.8|95345.2|95320.2|95348.9|95323.9|95327.5|95302.5|44
1654601980000|2022-06-07 11:39:40|95345.8|95320.8|95343.6|95318.6|95359.6|95325.7|95340.6|95309.6|52
1654601990000|2022-06-07 11:39:50|95343.5|95318.5|95342|95317|95347.4|95322.4|95341.4|95316.4|36
1654602000000|2022-06-07 11:40:00|95342.5|95317.5|95348.2|95323.2|95349.2|95324.2|95342.1|95317.1|43
1654602010000|2022-06-07 11:40:10|95347.9|95322.9|95349.3|95324.3|95349.9|95324.9|95346|95321|32
1654602020000|2022-06-07 11:40:20|95348.6|95323.6|95350|95325|95353.7|95328.7|95345.3|95320.3|53
1654602030000|2022-06-07 11:40:30|95350.4|95325.4|95350|95325|95352.8|95327.8|95348.5|95323.5|25
1654602040000|2022-06-07 11:40:40|95347.2|95322.2|95357.8|95332.8|95360.7|95335.7|95347.2|95322.2|47
1654602050000|2022-06-07 11:40:50|95358|95333|95370.7|95345.7|95370.7|95345.7|95357.8|95332.8|54
1654602060000|2022-06-07 11:41:00|95372|95347|95382.4|95357.4|95395.5|95358.2|95367.5|95334.5|54
1654602070000|2022-06-07 11:41:10|95383.5|95358.5|95409|95384|95424.7|95387.2|95382.7|95357.7|60
1654602080000|2022-06-07 11:41:20|95408.4|95383.4|95411.5|95386.5|95422.1|95386.5|95408|95371|36
1654602090000|2022-06-07 11:41:30|95411.4|95386.4|95395.2|95370.2|95412.9|95386.5|95393.3|95356.7|52
1654602100000|2022-06-07 11:41:40|95394.4|95369.4|95389|95364|95396.6|95371.6|95387.9|95362.9|32
1654602110000|2022-06-07 11:41:50|95389.9|95364.9|95389.7|95364.7|95395.1|95370.1|95387|95362|41
1654602120000|2022-06-07 11:42:00|95389.1|95364.1|95382.5|95357.5|95389.1|95364.1|95379.8|95354.8|55
1654602130000|2022-06-07 11:42:10|95382|95357|95390.4|95340.4|95390.4|95360.7|95371.6|95339.4|50
1654602140000|2022-06-07 11:42:20|95389.5|95339.5|95370.8|95345.8|95390.4|95355.5|95370.3|95339.5|43
1654602150000|2022-06-07 11:42:30|95368.7|95343.7|95366.3|95341.3|95381.7|95348.3|95365.6|95331.7|47
1654602160000|2022-06-07 11:42:40|95365.9|95340.9|95364.6|95339.6|95366.4|95341.4|95364|95339|30
1654602170000|2022-06-07 11:42:50|95364.5|95339.5|95359.1|95334.1|95364.6|95339.6|95359|95334|36
1654602180000|2022-06-07 11:43:00|95358.9|95333.9|95361.4|95336.4|95361.4|95336.4|95357.3|95332.3|35
1654602190000|2022-06-07 11:43:10|95361.9|95336.9|95361|95336|95362.2|95337.2|95360.1|95335.1|23
1654602200000|2022-06-07 11:43:20|95360.8|95335.8|95356.2|95331.2|95368.9|95338.9|95349.4|95318.1|45
1654602210000|2022-06-07 11:43:30|95357.8|95332.8|95360.2|95335.2|95371.9|95336.7|95355.5|95321.5|35
1654602220000|2022-06-07 11:43:40|95359.8|95334.8|95362.7|95337.7|95365.6|95340.6|95359.4|95334.4|27
1654602230000|2022-06-07 11:43:50|95362.3|95337.3|95353.4|95328.4|95362.3|95337.3|95352.8|95327.8|37
1654602240000|2022-06-07 11:44:00|95352.9|95327.9|95352.1|95327.1|95353.6|95328.6|95350.2|95325.2|48
1654602250000|2022-06-07 11:44:10|95353.1|95328.1|95351.9|95326.9|95353.6|95328.6|95351.9|95326.9|28
1654602260000|2022-06-07 11:44:20|95352.1|95327.1|95355.5|95330.5|95356.1|95331.1|95352.1|95327.1|20
1654602270000|2022-06-07 11:44:30|95355.3|95330.3|95359.2|95334.2|95361.2|95334.2|95347.1|95311|48
1654602280000|2022-06-07 11:44:40|95358.2|95333.2|95350.4|95325.4|95370.8|95333.2|95349.8|95320.8|41
1654602290000|2022-06-07 11:44:50|95348.6|95323.6|95347.1|95322.1|95348.6|95323.6|95345|95320|45
1654602300000|2022-06-07 11:45:00|95347.2|95322.2|95350.3|95325.3|95351|95326|95343.5|95318.5|49
1654602310000|2022-06-07 11:45:10|95352.3|95327.3|95359|95334|95359.9|95334.9|95349.3|95324.3|49
1654602320000|2022-06-07 11:45:20|95359.4|95334.4|95369.3|95344.3|95369.3|95344.3|95357.9|95332.9|51
1654602330000|2022-06-07 11:45:30|95368.5|95343.5|95384.8|95359.8|95387.4|95360.4|95368.2|95336.7|41
1654602340000|2022-06-07 11:45:40|95385.2|95360.2|95381.8|95356.8|95387.3|95362.3|95380.7|95355.7|53
1654602350000|2022-06-07 11:45:50|95382.3|95357.3|95384.5|95359.5|95386.5|95361.5|95382.3|95357.3|39
1654602360000|2022-06-07 11:46:00|95384.6|95359.6|95384|95359|95390.1|95365.1|95383.6|95358.6|42
1654602370000|2022-06-07 11:46:10|95383.7|95358.7|95380.1|95355.1|95383.7|95358.7|95376.5|95351.5|40
1654602380000|2022-06-07 11:46:20|95380.2|95355.2|95378.8|95353.8|95383.6|95358.6|95378.8|95353.8|33
1654602390000|2022-06-07 11:46:30|95378.2|95353.2|95377.3|95352.3|95378.3|95353.3|95374.2|95349.2|41
1654602400000|2022-06-07 11:46:40|95378.3|95353.3|95385.3|95360.3|95387.6|95362.6|95377.2|95352.2|52
1654602410000|2022-06-07 11:46:50|95385.4|95360.4|95384.6|95359.6|95386.6|95361.6|95382|95357|42
1654602420000|2022-06-07 11:47:00|95384.5|95359.5|95384.6|95359.6|95385.5|95360.5|95383.3|95358.3|30
1654602430000|2022-06-07 11:47:10|95384.9|95359.9|95388.9|95363.9|95389|95364|95384|95359|33
1654602440000|2022-06-07 11:47:20|95388.7|95363.7|95385.7|95360.7|95388.7|95363.7|95384.8|95359.8|28
1654602450000|2022-06-07 11:47:30|95385.6|95360.6|95387|95362|95391.2|95366.2|95385.3|95360.3|47
1654602460000|2022-06-07 11:47:40|95386.8|95361.8|95383.4|95358.4|95387.2|95362.2|95383|95358|41
1654602470000|2022-06-07 11:47:50|95383.5|95358.5|95371.1|95346.1|95383.7|95358.7|95371.1|95346.1|52
1654602480000|2022-06-07 11:48:00|95372.2|95347.2|95373|95348|95373.2|95348.2|95368.9|95343.9|54
1654602490000|2022-06-07 11:48:10|95373.1|95348.1|95374.2|95349.2|95374.3|95349.3|95371.4|95346.4|36
1654602500000|2022-06-07 11:48:20|95373.8|95348.8|95372.9|95347.9|95374.6|95349.6|95372.9|95347.9|27
1654602510000|2022-06-07 11:48:30|95373.2|95348.2|95335.1|95310.1|95373.8|95348.8|95329.6|95290.8|35
1654602520000|2022-06-07 11:48:40|95334.7|95309.7|95336.7|95311.7|95337.3|95312.3|95333.1|95308.1|49
1654602530000|2022-06-07 11:48:50|95336.4|95311.4|95337.4|95312.4|95339.7|95314.7|95336|95311|39
1654602540000|2022-06-07 11:49:00|95336.7|95311.7|95343|95318|95345.7|95320.7|95336.7|95311.7|55
1654602550000|2022-06-07 11:49:10|95341.7|95316.7|95345.6|95320.6|95347.1|95322.1|95339.1|95314.1|56
1654602560000|2022-06-07 11:49:20|95345.7|95320.7|95352.8|95327.8|95354.5|95329.5|95345.6|95320.6|43
1654602570000|2022-06-07 11:49:30|95353.9|95328.9|95345.1|95320.1|95354.5|95329.5|95345.1|95320.1|44
1654602580000|2022-06-07 11:49:40|95345.9|95320.9|95339.5|95314.5|95345.9|95320.9|95333.8|95308.8|61
1654602590000|2022-06-07 11:49:50|95338.3|95313.3|95334.8|95309.8|95342.4|95317.4|95334.8|95309.8|40
1654602600000|2022-06-07 11:50:00|95335.7|95310.7|95335.5|95310.5|95341.9|95316.9|95335.1|95310.1|53
1654602610000|2022-06-07 11:50:10|95333.6|95308.6|95323.6|95298.6|95334.7|95309.7|95322.3|95297.3|49
1654602620000|2022-06-07 11:50:20|95324.7|95299.7|95323.8|95298.8|95325.6|95300.6|95322.5|95297.5|31
1654602630000|2022-06-07 11:50:30|95323.9|95298.9|95322.6|95297.6|95324|95299|95319.1|95294.1|44
1654602640000|2022-06-07 11:50:40|95323.1|95298.1|95321.6|95296.6|95323.1|95298.1|95320.2|95295.2|25
1654602650000|2022-06-07 11:50:50|95321.5|95296.5|95322.7|95297.7|95322.7|95297.7|95320.8|95295.8|20
1654602660000|2022-06-07 11:51:00|95322.4|95297.4|95307.7|95282.7|95322.5|95297.5|95299.1|95274.1|55
1654602670000|2022-06-07 11:51:10|95307.5|95282.5|95320.1|95295.1|95320.3|95295.3|95306.5|95281.5|47
1654602680000|2022-06-07 11:51:20|95320.5|95295.5|95304.5|95279.5|95320.5|95295.5|95302.5|95277.5|47
1654602690000|2022-06-07 11:51:30|95304|95279|95306.4|95281.4|95306.4|95281.4|95304|95279|28
1654602700000|2022-06-07 11:51:40|95306.7|95281.7|95318.1|95293.1|95320.5|95295.5|95306|95281|49
1654602710000|2022-06-07 11:51:50|95318.5|95293.5|95328.5|95303.5|95328.5|95303.5|95317.7|95292.7|44
1654602720000|2022-06-07 11:52:00|95328.3|95303.3|95325.3|95300.3|95332.6|95307.6|95325|95300|46
1654602730000|2022-06-07 11:52:10|95325.4|95300.4|95328.1|95303.1|95328.1|95303.1|95323.9|95298.9|36
1654602740000|2022-06-07 11:52:20|95327.9|95302.9|95322.4|95297.4|95329.1|95304.1|95321.2|95296.2|37
1654602750000|2022-06-07 11:52:30|95322.8|95297.8|95330.9|95305.9|95332|95307|95321.6|95296.6|51
1654602760000|2022-06-07 11:52:40|95331.6|95306.6|95344.6|95319.6|95345|95320|95331.4|95306.4|55
1654602770000|2022-06-07 11:52:50|95344.5|95319.5|95359.7|95334.7|95359.7|95334.7|95344.5|95319.5|56
1654602780000|2022-06-07 11:53:00|95360.6|95335.6|95363.2|95338.2|95365.7|95340.7|95360.6|95335.6|43
1654602790000|2022-06-07 11:53:10|95361.8|95336.8|95375.3|95350.3|95375.4|95350.4|95361.3|95336.3|48
1654602800000|2022-06-07 11:53:20|95375.5|95350.5|95373.6|95348.6|95383.5|95358.5|95369|95344|53
1654602810000|2022-06-07 11:53:30|95373.7|95348.7|95375.1|95350.1|95375.5|95350.5|95373.7|95348.7|36
1654602820000|2022-06-07 11:53:40|95378.7|95353.7|95386.5|95361.5|95388.9|95363.9|95376.4|95351.4|55
1654602830000|2022-06-07 11:53:50|95386.4|95361.4|95398.5|95373.5|95398.5|95373.5|95386.4|95361.4|44
1654602840000|2022-06-07 11:54:00|95399.2|95374.2|95423.6|95398.6|95425.1|95400.1|95399|95374|68
1654602850000|2022-06-07 11:54:10|95425.5|95400.5|95406.9|95381.9|95425.5|95400.5|95402.1|95377.1|61
1654602860000|2022-06-07 11:54:20|95406.7|95381.7|95411.3|95386.3|95415.5|95390.5|95403.6|95378.6|66
1654602870000|2022-06-07 11:54:30|95411|95386|95413.5|95388.5|95416.5|95391.5|95410.8|95385.8|50
1654602880000|2022-06-07 11:54:40|95413.4|95388.4|95426.2|95401.2|95426.2|95401.2|95410.6|95385.6|61
1654602890000|2022-06-07 11:54:50|95425.6|95400.6|95418.8|95393.8|95426.8|95401.8|95415.7|95390.7|58
1654602900000|2022-06-07 11:55:00|95419.6|95394.6|95415.2|95390.2|95421.1|95396.1|95413.1|95388.1|51
1654602910000|2022-06-07 11:55:10|95414.5|95389.5|95421.2|95396.2|95429.1|95404.1|95414.3|95389.3|70
1654602920000|2022-06-07 11:55:20|95422|95397|95419.8|95394.8|95422|95397|95417.9|95392.9|45
1654602930000|2022-06-07 11:55:30|95419.3|95394.3|95399.9|95374.9|95419.6|95394.6|95394.3|95369.3|60
1654602940000|2022-06-07 11:55:40|95399.5|95374.5|95404.8|95379.8|95405.1|95380.1|95397|95372|50
1654602950000|2022-06-07 11:55:50|95405.1|95380.1|95412.3|95387.3|95415.1|95390.1|95403.1|95378.1|48
1654602960000|2022-06-07 11:56:00|95411.9|95386.9|95406.5|95381.5|95413.8|95388.8|95402.6|95377.6|55
1654602970000|2022-06-07 11:56:10|95406.6|95381.6|95411.2|95386.2|95420.1|95395.1|95406.5|95381.5|62
1654602980000|2022-06-07 11:56:20|95410.8|95385.8|95410.7|95385.7|95413.6|95388.6|95409.3|95384.3|46
1654602990000|2022-06-07 11:56:30|95410.3|95385.3|95392|95367|95410.3|95385.3|95392|95367|68
1654603000000|2022-06-07 11:56:40|95396.3|95371.3|95419.1|95394.1|95419.9|95394.9|95394.7|95369.7|73
1654603010000|2022-06-07 11:56:50|95419.2|95394.2|95407.4|95382.4|95419.3|95394.3|95403.7|95378.7|61
1654603020000|2022-06-07 11:57:00|95406.9|95381.9|95385.3|95360.3|95407.5|95382.5|95384.1|95359.1|65
1654603030000|2022-06-07 11:57:10|95385.4|95360.4|95376.2|95351.2|95390.6|95360.4|95372.6|95340.6|54
1654603040000|2022-06-07 11:57:20|95375.3|95350.3|95390.3|95365.3|95397.2|95365.9|95375.3|95344.9|39
1654603050000|2022-06-07 11:57:30|95389.5|95364.5|95386.7|95361.7|95392.9|95367.9|95382.8|95357.8|60
1654603060000|2022-06-07 11:57:40|95385.9|95360.9|95385.5|95360.5|95389.6|95364.6|95380.8|95355.8|64
1654603070000|2022-06-07 11:57:50|95385.3|95360.3|95396.1|95371.1|95397.1|95372.1|95385.3|95360.3|49
1654603080000|2022-06-07 11:58:00|95395.9|95370.9|95391.1|95366.1|95397.7|95372.7|95390.1|95365.1|37
1654603090000|2022-06-07 11:58:10|95391|95366|95380.5|95355.5|95394.7|95369.7|95375.8|95350.8|57
1654603100000|2022-06-07 11:58:20|95379.9|95354.9|95375.1|95350.1|95388.8|95358.2|95373.3|95338.1|46
1654603110000|2022-06-07 11:58:30|95375|95350|95374|95349|95384.7|95353.1|95368.1|95332.2|49
1654603120000|2022-06-07 11:58:40|95374.6|95349.6|95368.2|95343.2|95377.7|95352.7|95367.3|95342.3|49
1654603130000|2022-06-07 11:58:50|95355.9|95330.9|95357.2|95307.2|95361.9|95330.9|95344.5|95307.2|54
1654603140000|2022-06-07 11:59:00|95344.4|95319.4|95345.5|95320.5|95359|95326.7|95340|95305.1|66
1654603150000|2022-06-07 11:59:10|95345.1|95320.1|95348.1|95323.1|95359.2|95334.2|95344.5|95319.5|65
1654603160000|2022-06-07 11:59:20|95348.5|95323.5|95339|95314|95353.1|95328.1|95337.5|95312.5|61
1654603170000|2022-06-07 11:59:30|95338.9|95313.9|95334.7|95309.7|95352.3|95317.1|95333.4|95302.3|60
1654603180000|2022-06-07 11:59:40|95334.1|95309.1|95339.3|95314.3|95344.7|95319.7|95331.3|95306.3|60
1654603190000|2022-06-07 11:59:50|95338.2|95313.2|95343.9|95318.9|95351.5|95326.5|95336.5|95311.5|64
1654603200000|2022-06-07 12:00:00|95345.4|95320.4|95339.7|95314.7|95345.4|95320.4|95328.5|95303.5|65
1654603210000|2022-06-07 12:00:10|95342.7|95317.7|95353.4|95328.4|95366.4|95332.1|95342.6|95316.2|67
1654603220000|2022-06-07 12:00:20|95353.2|95328.2|95357.1|95332.1|95363.6|95338.6|95353.2|95328.2|69
1654603230000|2022-06-07 12:00:30|95356.8|95331.8|95372.7|95347.7|95380.2|95355.2|95355.7|95330.7|70
1654603240000|2022-06-07 12:00:40|95372.9|95347.9|95360.7|95335.7|95372.9|95347.9|95353.1|95328.1|62
1654603250000|2022-06-07 12:00:50|95360.8|95335.8|95400.6|95375.6|95404.3|95379.3|95360.8|95335.8|64
1654603260000|2022-06-07 12:01:00|95400.8|95375.8|95412.8|95387.8|95428.1|95403.1|95400.8|95375.8|68
1654603270000|2022-06-07 12:01:10|95412.3|95387.3|95416.7|95391.7|95419.7|95392.8|95406.2|95369.3|64
1654603280000|2022-06-07 12:01:20|95416.2|95391.2|95418.7|95393.7|95436.3|95399.4|95413.8|95386.1|64
1654603290000|2022-06-07 12:01:30|95418.2|95393.2|95431.8|95406.8|95436.7|95407.4|95416.3|95386|59
1654603300000|2022-06-07 12:01:40|95434.2|95409.2|95448.4|95423.4|95458.2|95425|95433.5|95406.6|65
1654603310000|2022-06-07 12:01:50|95448.8|95423.8|95438.6|95413.6|95455.8|95424.9|95432.9|95403|61
1654603320000|2022-06-07 12:02:00|95437.1|95412.1|95432.6|95407.6|95439.8|95414.8|95429.7|95404.7|57
1654603330000|2022-06-07 12:02:10|95432.4|95407.4|95430.8|95405.8|95436|95411|95430.5|95405.5|40
1654603340000|2022-06-07 12:02:20|95430.5|95405.5|95419.3|95394.3|95440.6|95406.3|95417.5|95390.1|50
1654603350000|2022-06-07 12:02:30|95417.8|95392.8|95417.8|95392.8|95420|95395|95416.9|95391.9|34
1654603360000|2022-06-07 12:02:40|95418.9|95393.9|95413.9|95388.9|95421.9|95396.9|95413.8|95388.8|38
1654603370000|2022-06-07 12:02:50|95414.4|95389.4|95422.1|95397.1|95432.7|95399.9|95413.9|95382.7|52
1654603380000|2022-06-07 12:03:00|95422.2|95397.2|95422.4|95397.4|95423.3|95398.3|95419.9|95394.9|31
1654603390000|2022-06-07 12:03:10|95422.5|95397.5|95411.3|95386.3|95424.1|95397.7|95410.9|95374.1|44
1654603400000|2022-06-07 12:03:20|95411.5|95386.5|95412.8|95387.8|95415|95390|95409.9|95384.9|61
1654603410000|2022-06-07 12:03:30|95412.4|95387.4|95429.8|95404.8|95432.9|95406.2|95410.7|95382.5|56
1654603420000|2022-06-07 12:03:40|95429.9|95404.9|95434.4|95409.4|95446.3|95412.5|95429.9|95392.9|46
1654603430000|2022-06-07 12:03:50|95434.5|95409.5|95424.5|95399.5|95438.1|95409.6|95420.1|95387|43
1654603440000|2022-06-07 12:04:00|95424.6|95399.6|95423.1|95398.1|95429.3|95404.3|95422.9|95397.9|51
1654603450000|2022-06-07 12:04:10|95423.3|95398.3|95427.5|95402.5|95441.6|95405.4|95420.7|95391.6|45
1654603460000|2022-06-07 12:04:20|95428.4|95403.4|95426.7|95401.7|95428.4|95403.4|95422.1|95397.1|46
1654603470000|2022-06-07 12:04:30|95427.1|95402.1|95434.7|95409.7|95445.1|95410.7|95426.8|95393.6|57
1654603480000|2022-06-07 12:04:40|95434.8|95409.8|95441.9|95391.9|95441.9|95410|95429.2|95391.8|47
1654603490000|2022-06-07 12:04:50|95429.3|95404.3|95434.3|95409.3|95448.2|95410.7|95428.5|95396.2|35
1654603500000|2022-06-07 12:05:00|95446.6|95396.6|95437.3|95412.3|95446.9|95416.4|95430.6|95396.6|43
1654603510000|2022-06-07 12:05:10|95437.2|95412.2|95439.9|95414.9|95441.9|95416.9|95437.2|95412.2|44
1654603520000|2022-06-07 12:05:20|95439.6|95414.6|95434|95409|95445.9|95416.9|95432.8|95395.8|40
1654603530000|2022-06-07 12:05:30|95435.2|95410.2|95426.3|95401.3|95447.1|95410.2|95425.5|95396.8|39
1654603540000|2022-06-07 12:05:40|95426.9|95401.9|95410.1|95385.1|95432.5|95401.9|95409.9|95374|49
1654603550000|2022-06-07 12:05:50|95410.2|95385.2|95404.1|95379.1|95410.2|95385.2|95400.6|95375.6|53
1654603560000|2022-06-07 12:06:00|95404|95379|95400.9|95375.9|95404.9|95379.9|95399|95374|40
1654603570000|2022-06-07 12:06:10|95400.2|95375.2|95407.7|95382.7|95409.1|95384.1|95399.8|95374.8|44
1654603580000|2022-06-07 12:06:20|95407.1|95382.1|95410.5|95385.5|95411.1|95386.1|95406.5|95381.5|30
1654603590000|2022-06-07 12:06:30|95406.9|95381.9|95422.9|95397.9|95437|95399.2|95406.2|95381.2|48
1654603600000|2022-06-07 12:06:40|95423.1|95398.1|95424.2|95399.2|95438.4|95401.8|95420.8|95388.4|34
1654603610000|2022-06-07 12:06:50|95424.1|95399.1|95431.8|95406.8|95438.9|95407.5|95423.6|95386.4|49
1654603620000|2022-06-07 12:07:00|95433|95408|95440.1|95415.1|95449.8|95417.3|95432.8|95397|55
1654603630000|2022-06-07 12:07:10|95440.8|95415.8|95443.3|95418.3|95450.3|95418.3|95436.7|95399.2|39
1654603640000|2022-06-07 12:07:20|95442.5|95417.5|95443.9|95418.9|95445.7|95420.7|95441.7|95416.7|38
1654603650000|2022-06-07 12:07:30|95443.6|95418.6|95448.3|95423.3|95453.1|95424|95439.9|95402.3|47
1654603660000|2022-06-07 12:07:40|95449.6|95424.6|95447.4|95422.4|95449.6|95424.6|95446.4|95421.4|37
1654603670000|2022-06-07 12:07:50|95447.3|95422.3|95455.2|95430.2|95464.7|95430.2|95447.3|95414.7|39
1654603680000|2022-06-07 12:08:00|95454.7|95429.7|95459.4|95434.4|95459.6|95434.6|95454.3|95429.3|40
1654603690000|2022-06-07 12:08:10|95459.9|95434.9|95463.6|95438.6|95464.2|95439.2|95458|95433|42
1654603700000|2022-06-07 12:08:20|95463.4|95438.4|95464.6|95439.6|95467.8|95442.8|95463.4|95438.4|32
1654603710000|2022-06-07 12:08:30|95464.4|95439.4|95469.2|95444.2|95469.2|95444.2|95463|95438|37
1654603720000|2022-06-07 12:08:40|95468.7|95443.7|95474.4|95449.4|95477.5|95452.5|95468.4|95443.4|44
1654603730000|2022-06-07 12:08:50|95474.3|95449.3|95478.7|95453.7|95478.7|95453.7|95473.7|95448.7|40
1654603740000|2022-06-07 12:09:00|95478.9|95453.9|95477.5|95452.5|95479.7|95454.7|95477.4|95452.4|26
1654603750000|2022-06-07 12:09:10|95477.4|95452.4|95475.1|95450.1|95477.4|95452.4|95472|95447|35
1654603760000|2022-06-07 12:09:20|95474.9|95449.9|95466.7|95441.7|95474.9|95449.9|95464.5|95439.5|38
1654603770000|2022-06-07 12:09:30|95466.5|95441.5|95472.2|95447.2|95473.2|95448.2|95465.9|95440.9|31
1654603780000|2022-06-07 12:09:40|95470.9|95445.9|95469.2|95444.2|95473|95448|95469.2|95444.2|22
1654603790000|2022-06-07 12:09:50|95468.9|95443.9|95468.3|95443.3|95475.3|95450.3|95467.6|95442.6|16
1654603800000|2022-06-07 12:10:00|95471.1|95446.1|95465.3|95440.3|95473.4|95448.4|95464.6|95439.6|49
1654603810000|2022-06-07 12:10:10|95464.8|95439.8|95453.2|95428.2|95467.8|95442.8|95452.8|95427.8|38
1654603820000|2022-06-07 12:10:20|95453|95428|95456.1|95431.1|95456.9|95431.9|95452.2|95427.2|26
1654603830000|2022-06-07 12:10:30|95457.2|95432.2|95457.6|95432.6|95459.6|95434.6|95453.8|95428.8|51
1654603840000|2022-06-07 12:10:40|95453.7|95428.7|95464.2|95439.2|95465.6|95440.6|95453.7|95428.7|42
1654603850000|2022-06-07 12:10:50|95463.8|95438.8|95461.4|95436.4|95466.6|95441.6|95458.7|95433.7|40
1654603860000|2022-06-07 12:11:00|95460.4|95435.4|95458.8|95433.8|95465.9|95440.9|95455.3|95430.3|55
1654603870000|2022-06-07 12:11:10|95461.2|95436.2|95458.1|95433.1|95462.3|95437.3|95455.3|95430.3|48
1654603880000|2022-06-07 12:11:20|95458.2|95433.2|95460.3|95435.3|95468.2|95443.2|95458.2|95433.2|47
1654603890000|2022-06-07 12:11:30|95459.6|95434.6|95468.7|95443.7|95468.7|95443.7|95456.5|95431.5|45
1654603900000|2022-06-07 12:11:40|95469.2|95444.2|95477|95452|95477|95452|95469.1|95444.1|48
1654603910000|2022-06-07 12:11:50|95477.1|95452.1|95473.5|95448.5|95477.2|95452.2|95472.9|95447.9|35
1654603920000|2022-06-07 12:12:00|95473.6|95448.6|95480|95455|95482.1|95457.1|95472|95447|48
1654603930000|2022-06-07 12:12:10|95479.7|95454.7|95453.8|95428.8|95479.7|95454.7|95453.2|95428.2|49
1654603940000|2022-06-07 12:12:20|95455.1|95430.1|95457|95432|95457.3|95432.3|95453.6|95428.6|34
1654603950000|2022-06-07 12:12:30|95459.2|95434.2|95458.4|95433.4|95463|95438|95458|95433|46
1654603960000|2022-06-07 12:12:40|95458.5|95433.5|95458.8|95433.8|95460.4|95435.4|95458|95433|27
1654603970000|2022-06-07 12:12:50|95459.1|95434.1|95461.8|95436.8|95461.8|95436.8|95459.1|95434.1|29
1654603980000|2022-06-07 12:13:00|95461.6|95436.6|95463.3|95438.3|95464.3|95439.3|95459.2|95434.2|49
1654603990000|2022-06-07 12:13:10|95463.7|95438.7|95470.9|95445.9|95481.2|95445.9|95463.2|95430.7|48
1654604000000|2022-06-07 12:13:20|95469.8|95444.8|95472.2|95447.2|95475|95450|95469.4|95444.4|50
1654604010000|2022-06-07 12:13:30|95472.1|95447.1|95485.6|95460.6|95486.4|95461.4|95471.4|95446.4|44
1654604020000|2022-06-07 12:13:40|95485.7|95460.7|95536.7|95511.7|95541.2|95513.9|95485.7|95460.7|67
1654604030000|2022-06-07 12:13:50|95536.8|95511.8|95522.5|95497.5|95537.4|95512.4|95522.5|95497.5|57
1654604040000|2022-06-07 12:14:00|95536.2|95486.2|95529.6|95504.6|95542.5|95504.6|95522.5|95486.2|50
1654604050000|2022-06-07 12:14:10|95529|95504|95549.7|95499.7|95551.8|95514.9|95529|95498.2|48
1654604060000|2022-06-07 12:14:20|95549.1|95499.1|95537.3|95512.3|95551.3|95514.8|95534.8|95499.1|45
1654604070000|2022-06-07 12:14:30|95537.4|95512.4|95530.7|95505.7|95543.4|95512.4|95527.8|95492.4|56
1654604080000|2022-06-07 12:14:40|95530.3|95505.3|95533.2|95508.2|95534.3|95509.3|95528.6|95503.6|42
1654604090000|2022-06-07 12:14:50|95534.3|95509.3|95537.5|95512.5|95537.5|95512.5|95533.8|95508.8|24
1654604100000|2022-06-07 12:15:00|95535.8|95510.8|95535.9|95485.9|95549.3|95510.9|95521.3|95485.9|48
1654604110000|2022-06-07 12:15:10|95535.3|95485.3|95528.1|95503.1|95539.6|95504.9|95525.9|95484.6|39
1654604120000|2022-06-07 12:15:20|95528.8|95503.8|95539.4|95489.4|95540.3|95508.3|95528.2|95489.4|35
1654604130000|2022-06-07 12:15:30|95539.3|95489.3|95529.4|95504.4|95539.3|95504.4|95521.7|95485.1|39
1654604140000|2022-06-07 12:15:40|95527.4|95502.4|95525.7|95500.7|95527.4|95502.4|95523.2|95498.2|42
1654604150000|2022-06-07 12:15:50|95526.6|95501.6|95528.1|95503.1|95529.3|95504.3|95526|95501|20
1654604160000|2022-06-07 12:16:00|95527.9|95502.9|95533.6|95508.6|95533.8|95508.8|95527.6|95502.6|37
1654604170000|2022-06-07 12:16:10|95534.4|95509.4|95581.6|95556.6|95597.3|95560.9|95533.7|95508.7|66
1654604180000|2022-06-07 12:16:20|95583.3|95558.3|95589.5|95564.5|95593.8|95568.8|95582|95537.3|69
1654604190000|2022-06-07 12:16:30|95589.7|95564.7|95612.1|95587.1|95625.8|95594|95588.7|95563.7|66
1654604200000|2022-06-07 12:16:40|95610.1|95585.1|95612.4|95587.4|95636.6|95605.7|95605.4|95568.7|57
1654604210000|2022-06-07 12:16:50|95611.6|95586.6|95627.4|95577.4|95627.4|95591.5|95585|95547.3|65
1654604220000|2022-06-07 12:17:00|95626.5|95576.5|95628.1|95578.1|95637.7|95598.2|95615.7|95576.5|40
1654604230000|2022-06-07 12:17:10|95628.2|95578.2|95616.7|95591.7|95631|95599.5|95603.1|95566.7|53
1654604240000|2022-06-07 12:17:20|95616.9|95591.9|95622.2|95597.2|95634.9|95598.3|95613.7|95584.3|48
1654604250000|2022-06-07 12:17:30|95621.5|95596.5|95623|95598|95623|95598|95620.1|95595.1|29
1654604260000|2022-06-07 12:17:40|95623.1|95598.1|95620.1|95595.1|95636.2|95601.7|95618.9|95586|48
1654604270000|2022-06-07 12:17:50|95621.9|95596.9|95686.5|95636.5|95687.8|95650|95619|95594|60
1654604280000|2022-06-07 12:18:00|95686.6|95636.6|95685.2|95660.2|95690.6|95660.8|95670.2|95627.8|47
1654604290000|2022-06-07 12:18:10|95685.3|95660.3|95703.2|95678.2|95703.2|95678.2|95685.3|95660.3|60
1654604300000|2022-06-07 12:18:20|95702.4|95677.4|95721.4|95696.4|95729.5|95704.5|95702.4|95660.2|67
1654604310000|2022-06-07 12:18:30|95713.3|95688.3|95715.4|95690.4|95717.6|95692.6|95707.1|95682.1|53
1654604320000|2022-06-07 12:18:40|95723.6|95698.6|95714.7|95689.7|95723.6|95698.6|95712.3|95687.3|41
1654604330000|2022-06-07 12:18:50|95715.1|95690.1|95718.3|95693.3|95729.3|95693.3|95714.2|95676.4|35
1654604340000|2022-06-07 12:19:00|95718.7|95693.7|95720.2|95695.2|95733.9|95696.8|95718.7|95683|36
1654604350000|2022-06-07 12:19:10|95720.3|95695.3|95725.6|95700.6|95736.4|95700.7|95719.5|95685.1|35
1654604360000|2022-06-07 12:19:20|95725.3|95700.3|95727.3|95702.3|95729.8|95704.8|95725.3|95700.3|29
1654604370000|2022-06-07 12:19:30|95727.6|95702.6|95724|95699|95740.2|95702.9|95721.5|95690.1|50
1654604380000|2022-06-07 12:19:40|95723.9|95698.9|95725.2|95700.2|95736.6|95703.9|95722.9|95683.5|52
1654604390000|2022-06-07 12:19:50|95726.8|95701.8|95716.6|95691.6|95726.9|95701.9|95715.2|95690.2|63
1654604400000|2022-06-07 12:20:00|95715|95690|95719.3|95694.3|95722.1|95697.1|95715|95690|50
1654604410000|2022-06-07 12:20:10|95719.8|95694.8|95744.7|95719.7|95745.2|95720.2|95709.7|95672.4|69
1654604420000|2022-06-07 12:20:20|95744.3|95719.3|95685.5|95660.5|95758.4|95722.4|95685.5|95652.2|74
1654604430000|2022-06-07 12:20:30|95678.6|95653.6|95671.9|95646.9|95690.4|95653.6|95667.1|95631.8|59
1654604440000|2022-06-07 12:20:40|95671.2|95646.2|95671.1|95646.1|95672|95647|95663.7|95638.7|51
1654604450000|2022-06-07 12:20:50|95672.3|95647.3|95673.9|95648.9|95675.1|95650.1|95668.8|95643.8|35
1654604460000|2022-06-07 12:21:00|95673.3|95648.3|95672.7|95647.7|95674.7|95649.7|95666.3|95641.3|46
1654604470000|2022-06-07 12:21:10|95673.4|95648.4|95684.9|95659.9|95689.8|95659.9|95672|95633.9|57
1654604480000|2022-06-07 12:21:20|95683.3|95658.3|95679.6|95654.6|95701.8|95662.2|95678.1|95640.6|55
1654604490000|2022-06-07 12:21:30|95679.3|95654.3|95683.2|95658.2|95691.7|95661.3|95678.7|95640|40
1654604500000|2022-06-07 12:21:40|95682.9|95657.9|95688.1|95663.1|95699.7|95666.1|95676|95640.2|54
1654604510000|2022-06-07 12:21:50|95688.8|95663.8|95680.7|95655.7|95697.6|95668.2|95680.1|95643.8|48
1654604520000|2022-06-07 12:22:00|95681.6|95656.6|95677.1|95652.1|95689.7|95656.6|95675|95638.2|47
1654604530000|2022-06-07 12:22:10|95676.5|95651.5|95666.9|95641.9|95676.5|95651.5|95666.7|95641.7|50
1654604540000|2022-06-07 12:22:20|95667.4|95642.4|95683.8|95658.8|95695.6|95660|95665.9|95640.9|50
1654604550000|2022-06-07 12:22:30|95688.2|95663.2|95700|95675|95713.9|95688.9|95684.7|95659.1|54
1654604560000|2022-06-07 12:22:40|95698.8|95673.8|95700.8|95675.8|95704.4|95679.4|95697.1|95672.1|52
1654604570000|2022-06-07 12:22:50|95701.3|95676.3|95690.5|95665.5|95702.9|95677.9|95690.5|95665.5|45
1654604580000|2022-06-07 12:23:00|95691.7|95666.7|95694.9|95669.9|95699.6|95674.6|95691.7|95666.7|39
1654604590000|2022-06-07 12:23:10|95694.6|95669.6|95686.7|95661.7|95701|95669.6|95682.7|95651|41
1654604600000|2022-06-07 12:23:20|95687.1|95662.1|95677|95652|95690.2|95663.2|95677|95639.2|57
1654604610000|2022-06-07 12:23:30|95677.8|95652.8|95669.6|95644.6|95678.6|95653.6|95668.3|95643.3|45
1654604620000|2022-06-07 12:23:40|95668.4|95643.4|95671|95646|95671.8|95646.8|95667.6|95642.6|45
1654604630000|2022-06-07 12:23:50|95670.5|95645.5|95652.6|95627.6|95670.7|95645.7|95652.5|95617.1|62
1654604640000|2022-06-07 12:24:00|95653.4|95628.4|95639.1|95614.1|95653.9|95628.9|95637.8|95598|55
1654604650000|2022-06-07 12:24:10|95639.2|95614.2|95646.4|95621.4|95649.8|95624.8|95635.9|95610.9|51
1654604660000|2022-06-07 12:24:20|95646.5|95621.5|95644.6|95619.6|95657.2|95622.4|95640.5|95607.2|48
1654604670000|2022-06-07 12:24:30|95644.4|95619.4|95630.9|95605.9|95654.6|95619.4|95629.2|95598.8|51
1654604680000|2022-06-07 12:24:40|95629.8|95604.8|95637.8|95612.8|95638.7|95613.7|95629.8|95604.8|18
1654604690000|2022-06-07 12:24:50|95637.6|95612.6|95642.3|95617.3|95654.7|95617.5|95636.1|95597.3|51
1654604700000|2022-06-07 12:25:00|95643|95618|95665.3|95615.3|95665.3|95627.1|95636.6|95611.6|55
1654604710000|2022-06-07 12:25:10|95659.1|95609.1|95648|95598|95659.1|95621.2|95634.2|95598|50
1654604720000|2022-06-07 12:25:20|95649.2|95599.2|95636.1|95611.1|95649.4|95618.4|95630.5|95588.6|41
1654604730000|2022-06-07 12:25:30|95634|95609|95627.1|95602.1|95642.6|95609|95616.2|95585.3|52
1654604740000|2022-06-07 12:25:40|95624.5|95599.5|95615.6|95590.6|95624.9|95599.9|95614.3|95589.3|34
1654604750000|2022-06-07 12:25:50|95613.7|95588.7|95604.2|95554.2|95617.6|95588.7|95593.4|95554|56
1654604760000|2022-06-07 12:26:00|95604.6|95554.6|95590.7|95565.7|95610.1|95572.5|95590.7|95554.6|56
1654604770000|2022-06-07 12:26:10|95591|95566|95582.1|95557.1|95591|95566|95581|95556|50
1654604780000|2022-06-07 12:26:20|95583.4|95558.4|95591.9|95566.9|95594.4|95569.4|95580.5|95555.5|64
1654604790000|2022-06-07 12:26:30|95592|95567|95585.9|95560.9|95595.1|95570.1|95585.9|95560.9|53
1654604800000|2022-06-07 12:26:40|95585.1|95560.1|95579|95554|95586.4|95561.4|95576.3|95551.3|50
1654604810000|2022-06-07 12:26:50|95578.9|95553.9|95579.4|95554.4|95583.2|95558.2|95576.9|95551.9|43
1654604820000|2022-06-07 12:27:00|95580.3|95555.3|95555.9|95530.9|95581.3|95556.3|95554.5|95529.5|67
1654604830000|2022-06-07 12:27:10|95556.1|95531.1|95537.6|95512.6|95556.7|95531.7|95536.9|95503.5|66
1654604840000|2022-06-07 12:27:20|95536.3|95511.3|95505.5|95480.5|95537.2|95512.2|95505.5|95480.5|60
1654604850000|2022-06-07 12:27:30|95505.4|95480.4|95483.5|95458.5|95507.1|95482.1|95479.1|95454.1|58
1654604860000|2022-06-07 12:27:40|95486.3|95461.3|95506|95481|95508.8|95481|95484.7|95454.8|69
1654604870000|2022-06-07 12:27:50|95513.8|95488.8|95544.7|95519.7|95547.8|95522.8|95513.8|95486.2|66
1654604880000|2022-06-07 12:28:00|95545.5|95520.5|95566.6|95541.6|95571.7|95546.7|95545.4|95520.4|63
1654604890000|2022-06-07 12:28:10|95567.3|95542.3|95569.9|95544.9|95569.9|95544.9|95564.3|95539.3|51
1654604900000|2022-06-07 12:28:20|95569.4|95544.4|95565.4|95540.4|95573.1|95548.1|95565.4|95540.4|50
1654604910000|2022-06-07 12:28:30|95566|95541|95572|95547|95572|95547|95563.8|95538.8|51
1654604920000|2022-06-07 12:28:40|95571.6|95546.6|95561|95511|95572.4|95547.4|95549.7|95511|63
1654604930000|2022-06-07 12:28:50|95562.3|95512.3|95545.6|95520.6|95562.3|95525.8|95541.8|95507.1|55
1654604940000|2022-06-07 12:29:00|95546.2|95521.2|95549.3|95499.3|95555.4|95521.3|95538.5|95498.1|64
1654604950000|2022-06-07 12:29:10|95547.7|95497.7|95540.8|95515.8|95553.8|95516.3|95535.6|95497.2|50
1654604960000|2022-06-07 12:29:20|95538.8|95513.8|95546|95521|95555.7|95523.4|95536.4|95500.3|62
1654604970000|2022-06-07 12:29:30|95545.1|95520.1|95542.1|95517.1|95545.9|95520.9|95534.7|95509.7|57
1654604980000|2022-06-07 12:29:40|95541.7|95516.7|95565.2|95515.2|95568.3|95518.3|95537.4|95503|48
1654604990000|2022-06-07 12:29:50|95564.9|95514.9|95553|95503|95577.5|95541.8|95553|95503|51
1654605000000|2022-06-07 12:30:00|95560.6|95510.6|95572.2|95522.2|95585.3|95540.2|95559.6|95509.6|65
1654605010000|2022-06-07 12:30:10|95571.3|95521.3|95553.7|95503.7|95602|95531.4|95545.3|95456.4|68
1654605020000|2022-06-07 12:30:20|95553|95503|95537.7|95487.7|95597.7|95513.9|95534.4|95440.9|70
1654605030000|2022-06-07 12:30:30|95538.2|95488.2|95550.6|95500.6|95594.8|95507.1|95528.4|95417.9|75
1654605040000|2022-06-07 12:30:40|95550.9|95500.9|95553.7|95503.7|95594.5|95504.5|95545.6|95458.1|54
1654605050000|2022-06-07 12:30:50|95541.6|95516.6|95544.8|95494.8|95596.1|95520.8|95537.5|95470.5|57
1654605060000|2022-06-07 12:31:00|95544.9|95494.9|95547.8|95497.8|95558.3|95508.3|95529.4|95487.7|71
1654605070000|2022-06-07 12:31:10|95547.6|95497.6|95543.9|95493.9|95552.7|95507.9|95532.9|95491.9|57
1654605080000|2022-06-07 12:31:20|95543.8|95493.8|95533.3|95508.3|95550.4|95513.7|95532.1|95488.7|56
1654605090000|2022-06-07 12:31:30|95534.4|95509.4|95536.4|95511.4|95552.5|95519|95534.4|95500.5|53
1654605100000|2022-06-07 12:31:40|95536.8|95511.8|95533.8|95508.8|95538.6|95513.6|95531.4|95506.4|46
1654605110000|2022-06-07 12:31:50|95533.9|95508.9|95546.9|95496.9|95552.2|95515.5|95533.2|95496.9|54
1654605120000|2022-06-07 12:32:00|95546.6|95496.6|95574.9|95549.9|95589|95551.8|95539.2|95496.6|58
1654605130000|2022-06-07 12:32:10|95574.8|95549.8|95575.9|95550.9|95587.7|95551.1|95567|95531.6|66
1654605140000|2022-06-07 12:32:20|95577.1|95552.1|95574.8|95549.8|95592.2|95555.1|95571.4|95534.3|55
1654605150000|2022-06-07 12:32:30|95586.4|95536.4|95564.2|95539.2|95589.1|95552.4|95563.3|95531.1|50
1654605160000|2022-06-07 12:32:40|95564.3|95539.3|95569.9|95544.9|95582.9|95552.1|95564.3|95532.9|52
1654605170000|2022-06-07 12:32:50|95568.1|95543.1|95568.4|95543.4|95578.6|95545.9|95565.4|95527.5|50
1654605180000|2022-06-07 12:33:00|95568.8|95543.8|95554.8|95504.8|95574.5|95543.8|95541.1|95501.1|67
1654605190000|2022-06-07 12:33:10|95554.7|95504.7|95545.8|95520.8|95554.7|95520.8|95537.8|95502.6|49
1654605200000|2022-06-07 12:33:20|95544.8|95519.8|95544.4|95519.4|95559.5|95522.7|95542.6|95508.5|56
1654605210000|2022-06-07 12:33:30|95544.1|95519.1|95534.7|95509.7|95553.3|95519.1|95528.5|95491.3|62
1654605220000|2022-06-07 12:33:40|95535.2|95510.2|95534.8|95509.8|95539.6|95514.6|95533.9|95508.9|46
1654605230000|2022-06-07 12:33:50|95535.5|95510.5|95521|95496|95539|95514|95520.7|95495.7|52
1654605240000|2022-06-07 12:34:00|95520.7|95495.7|95526.3|95501.3|95526.8|95501.8|95518.8|95493.8|33
1654605250000|2022-06-07 12:34:10|95525.4|95500.4|95515.5|95490.5|95525.4|95500.4|95510|95472.4|48
1654605260000|2022-06-07 12:34:20|95515.1|95490.1|95506.5|95456.5|95515.8|95490.8|95495.7|95451.5|49
1654605270000|2022-06-07 12:34:30|95506.4|95456.4|95497.6|95472.6|95510.5|95475.8|95495.2|95456.4|46
1654605280000|2022-06-07 12:34:40|95497.7|95472.7|95496.9|95471.9|95509.2|95473|95495|95457.9|38
1654605290000|2022-06-07 12:34:50|95496.2|95471.2|95501.4|95476.4|95514.1|95477|95496.1|95463.9|40
1654605300000|2022-06-07 12:35:00|95504.2|95479.2|95499.7|95474.7|95504.2|95479.2|95499.7|95474.7|45
1654605310000|2022-06-07 12:35:10|95499.3|95474.3|95486.6|95461.6|95512.6|95474.3|95482.7|95446.5|57
1654605320000|2022-06-07 12:35:20|95487.1|95462.1|95474.4|95449.4|95488.3|95463.3|95472.3|95447.3|62
1654605330000|2022-06-07 12:35:30|95475|95450|95449.8|95424.8|95483.4|95450.3|95441.7|95402.6|65
1654605340000|2022-06-07 12:35:40|95450|95425|95453.9|95428.9|95467.4|95430.3|95448.4|95414.7|61
1654605350000|2022-06-07 12:35:50|95453.6|95428.6|95456.4|95431.4|95457.4|95432.4|95453.1|95428.1|51
1654605360000|2022-06-07 12:36:00|95456.5|95431.5|95447.9|95397.9|95459.5|95434.5|95411.8|95367.8|68
1654605370000|2022-06-07 12:36:10|95447.5|95397.5|95448.9|95423.9|95454.9|95426.9|95433.6|95396.6|54
1654605380000|2022-06-07 12:36:20|95448.2|95423.2|95447.4|95422.4|95450.7|95425.7|95446.9|95421.9|53
1654605390000|2022-06-07 12:36:30|95447.1|95422.1|95446.9|95421.9|95449.8|95424.8|95445.2|95420.2|56
1654605400000|2022-06-07 12:36:40|95446.6|95421.6|95436.4|95411.4|95464.9|95427.1|95436.4|95403.5|64
1654605410000|2022-06-07 12:36:50|95436.9|95411.9|95448.7|95423.7|95452.9|95424.6|95436.1|95401|50
1654605420000|2022-06-07 12:37:00|95448.4|95423.4|95434.1|95409.1|95449.1|95424.1|95434.1|95409.1|49
1654605430000|2022-06-07 12:37:10|95435|95410|95437.5|95412.5|95439|95414|95433.5|95408.5|54
1654605440000|2022-06-07 12:37:20|95437.2|95412.2|95429.2|95404.2|95440|95415|95429.2|95404.2|48
1654605450000|2022-06-07 12:37:30|95427.8|95402.8|95423.3|95398.3|95429|95404|95423.2|95398.2|49
1654605460000|2022-06-07 12:37:40|95422.9|95397.9|95423.8|95398.8|95424.8|95399.8|95417.2|95392.2|65
1654605470000|2022-06-07 12:37:50|95425|95400|95438.9|95413.9|95446|95416.6|95425|95393.5|63
1654605480000|2022-06-07 12:38:00|95437.6|95412.6|95439.2|95414.2|95446.3|95421.3|95435.6|95410.6|68
1654605490000|2022-06-07 12:38:10|95438.7|95413.7|95443|95418|95455.4|95420.8|95438.3|95404.1|54
1654605500000|2022-06-07 12:38:20|95442.4|95417.4|95440.7|95415.7|95457.4|95420.7|95436.2|95407.4|55
1654605510000|2022-06-07 12:38:30|95440.8|95415.8|95442|95417|95461.1|95424.1|95438.5|95411.1|58
1654605520000|2022-06-07 12:38:40|95441.8|95416.8|95437.2|95412.2|95445.9|95420.9|95432.9|95407.9|61
1654605530000|2022-06-07 12:38:50|95437.3|95412.3|95440.1|95415.1|95441.2|95416.2|95433.8|95408.8|59
1654605540000|2022-06-07 12:39:00|95440.2|95415.2|95442.7|95417.7|95456.9|95425|95438|95403.9|64
1654605550000|2022-06-07 12:39:10|95441.2|95416.2|95465.4|95415.4|95472.8|95437.3|95441|95414|62
1654605560000|2022-06-07 12:39:20|95465.3|95415.3|95452.1|95427.1|95466.5|95428.3|95449.6|95414.1|37
1654605570000|2022-06-07 12:39:30|95454.5|95429.5|95463.1|95438.1|95463.3|95438.3|95452.9|95427.9|47
1654605580000|2022-06-07 12:39:40|95462.4|95437.4|95469.2|95444.2|95469.2|95444.2|95462.4|95437.4|37
1654605590000|2022-06-07 12:39:50|95469.7|95444.7|95480.1|95455.1|95480.1|95455.1|95466.5|95441.5|55
1654605600000|2022-06-07 12:40:00|95480.3|95455.3|95501.9|95476.9|95502.8|95477.8|95478.3|95453.3|59
1654605610000|2022-06-07 12:40:10|95502.4|95477.4|95513.7|95488.7|95513.8|95488.8|95502.4|95477.4|56
1654605620000|2022-06-07 12:40:20|95515.6|95490.6|95531.1|95506.1|95531.9|95506.9|95515.6|95490.6|43
1654605630000|2022-06-07 12:40:30|95530.9|95505.9|95486.2|95461.2|95531|95506|95486.2|95455.2|61
1654605640000|2022-06-07 12:40:40|95487.7|95462.7|95486.7|95461.7|95487.9|95462.9|95484.5|95459.5|45
1654605650000|2022-06-07 12:40:50|95484|95459|95471.2|95446.2|95484.5|95459.5|95471.2|95446.2|52
1654605660000|2022-06-07 12:41:00|95472|95447|95483|95458|95483.4|95458.4|95470.2|95445.2|57
1654605670000|2022-06-07 12:41:10|95483.1|95458.1|95471.1|95446.1|95483.5|95458.5|95469.8|95444.8|57
1654605680000|2022-06-07 12:41:20|95470.6|95445.6|95477.3|95452.3|95477.3|95452.3|95469.8|95444.8|40
1654605690000|2022-06-07 12:41:30|95476.4|95451.4|95468|95443|95477.4|95452.4|95468|95443|51
1654605700000|2022-06-07 12:41:40|95467.4|95442.4|95460.7|95435.7|95477.8|95443|95460.5|95427.8|58
1654605710000|2022-06-07 12:41:50|95461.5|95436.5|95472.9|95447.9|95473.7|95448.7|95461.5|95436.5|53
1654605720000|2022-06-07 12:42:00|95472.6|95447.6|95488.3|95463.3|95490.3|95465.3|95470.5|95445.5|54
1654605730000|2022-06-07 12:42:10|95489.9|95464.9|95505.7|95480.7|95506.7|95481.7|95487.8|95462.8|64
1654605740000|2022-06-07 12:42:20|95505.5|95480.5|95511.7|95486.7|95521.6|95488|95505.3|95471.6|60
1654605750000|2022-06-07 12:42:30|95512.3|95487.3|95511.3|95486.3|95522.3|95497.3|95510.8|95485.8|64
1654605760000|2022-06-07 12:42:40|95512.5|95487.5|95505.5|95480.5|95512.5|95487.5|95504.9|95479.9|58
1654605770000|2022-06-07 12:42:50|95505.3|95480.3|95501|95476|95505.3|95480.3|95497.5|95472.5|46
1654605780000|2022-06-07 12:43:00|95499|95474|95435.7|95410.7|95499.7|95474.7|95432.5|95399.4|66
1654605790000|2022-06-07 12:43:10|95435.5|95410.5|95471.5|95446.5|95476.1|95451.1|95420.1|95391.7|69
1654605800000|2022-06-07 12:43:20|95473.6|95448.6|95498|95473|95510.4|95473.4|95472.1|95447.1|62
1654605810000|2022-06-07 12:43:30|95497.5|95472.5|95515.9|95490.9|95516.2|95491.2|95496.7|95471.7|51
1654605820000|2022-06-07 12:43:40|95515.8|95490.8|95519.5|95494.5|95533.3|95508.3|95515.2|95490.2|56
1654605830000|2022-06-07 12:43:50|95523.6|95498.6|95528|95503|95529.7|95504.7|95519.9|95494.9|57
1654605840000|2022-06-07 12:44:00|95526.3|95501.3|95517.1|95492.1|95526.3|95501.3|95514|95489|48
1654605850000|2022-06-07 12:44:10|95517.3|95492.3|95518.8|95493.8|95520.8|95495.8|95515.4|95490.4|51
1654605860000|2022-06-07 12:44:20|95517.9|95492.9|95513.3|95488.3|95520.1|95495.1|95506|95481|54
1654605870000|2022-06-07 12:44:30|95513|95488|95538|95513|95538.4|95513|95512.4|95486.9|54
1654605880000|2022-06-07 12:44:40|95539.3|95514.3|95555.1|95530.1|95558.3|95533.3|95539.3|95514.3|49
1654605890000|2022-06-07 12:44:50|95555.3|95530.3|95535.5|95510.5|95584.9|95547.6|95535|95510|67
1654605900000|2022-06-07 12:45:00|95530.4|95505.4|95526.7|95501.7|95546.3|95510.8|95526|95492.4|61
1654605910000|2022-06-07 12:45:10|95527.6|95502.6|95506.7|95456.7|95531.7|95506.7|95506.5|95456.5|58
1654605920000|2022-06-07 12:45:20|95501.8|95451.8|95534.1|95484.1|95537.9|95494.7|95492.1|95386.8|67
1654605930000|2022-06-07 12:45:30|95534.3|95484.3|95527.5|95477.5|95536.8|95494.5|95515.9|95473.3|59
1654605940000|2022-06-07 12:45:40|95529.2|95479.2|95531.3|95481.3|95531.3|95481.3|95525.5|95475.5|39
1654605950000|2022-06-07 12:45:50|95531.6|95481.6|95527.9|95477.9|95531.6|95488.7|95510|95472.2|53
1654605960000|2022-06-07 12:46:00|95526.7|95476.7|95524|95474|95530|95492.6|95506|95469.5|61
1654605970000|2022-06-07 12:46:10|95524.3|95474.3|95526.8|95476.8|95527.9|95490.2|95512.4|95473.2|40
1654605980000|2022-06-07 12:46:20|95513.7|95488.7|95495.7|95470.7|95513.7|95488.7|95495.7|95470.7|42
1654605990000|2022-06-07 12:46:30|95496.3|95471.3|95510.9|95485.9|95522.2|95486.1|95496.3|95467|59
1654606000000|2022-06-07 12:46:40|95511.3|95486.3|95512.8|95487.8|95513.3|95488.3|95508.1|95483.1|58
1654606010000|2022-06-07 12:46:50|95513.1|95488.1|95513.8|95488.8|95518.9|95493.9|95510.1|95485.1|48
1654606020000|2022-06-07 12:47:00|95513.6|95488.6|95517.4|95492.4|95518.7|95493.7|95513.6|95488.6|52
1654606030000|2022-06-07 12:47:10|95517|95492|95523.1|95498.1|95526.3|95501.3|95515.2|95490.2|55
1654606040000|2022-06-07 12:47:20|95523.4|95498.4|95557.1|95532.1|95560.1|95535.1|95523.4|95498.4|47
1654606050000|2022-06-07 12:47:30|95557.5|95532.5|95559.3|95534.3|95572|95536.7|95554.7|95522|66
1654606060000|2022-06-07 12:47:40|95559.6|95534.6|95574.3|95549.3|95580.8|95549.3|95555.8|95530.8|55
1654606070000|2022-06-07 12:47:50|95573.9|95548.9|95569.2|95544.2|95574.8|95549.8|95564.7|95539.7|59
1654606080000|2022-06-07 12:48:00|95567.3|95542.3|95570|95545|95583.2|95547|95565.4|95533.2|54
1654606090000|2022-06-07 12:48:10|95569.8|95544.8|95558.5|95533.5|95578.7|95544.8|95557.9|95527.6|56
1654606100000|2022-06-07 12:48:20|95558.6|95533.6|95544.8|95519.8|95559|95534|95544.6|95519.6|59
1654606110000|2022-06-07 12:48:30|95545|95520|95544.7|95519.7|95546.8|95521.8|95543.7|95518.7|55
1654606120000|2022-06-07 12:48:40|95546.5|95521.5|95544.8|95519.8|95549|95524|95543.4|95518.4|57
1654606130000|2022-06-07 12:48:50|95545.1|95520.1|95547.4|95522.4|95548.2|95523.2|95544|95519|54
1654606140000|2022-06-07 12:49:00|95547.5|95522.5|95547.8|95522.8|95561.2|95524.4|95544.1|95511.2|55
1654606150000|2022-06-07 12:49:10|95547.4|95522.4|95538.6|95513.6|95547.5|95522.5|95538.6|95513.6|49
1654606160000|2022-06-07 12:49:20|95540.1|95515.1|95533.4|95508.4|95545.6|95516.3|95532|95495.6|62
1654606170000|2022-06-07 12:49:30|95534.6|95509.6|95540.1|95515.1|95554.2|95516|95533.8|95504.2|48
1654606180000|2022-06-07 12:49:40|95539.7|95514.7|95530.7|95505.7|95539.7|95514.7|95530.7|95505.7|52
1654606190000|2022-06-07 12:49:50|95530.6|95505.6|95540.2|95515.2|95555.3|95517.1|95528.7|95503.7|56
1654606200000|2022-06-07 12:50:00|95540.1|95515.1|95547.7|95522.7|95551.9|95526.9|95538.9|95513.9|55
1654606210000|2022-06-07 12:50:10|95547|95522|95549.6|95524.6|95552.2|95527.2|95538.6|95513.6|46
1654606220000|2022-06-07 12:50:20|95548.8|95523.8|95553.1|95503.1|95553.5|95525.3|95541|95503.1|44
1654606230000|2022-06-07 12:50:30|95553.3|95503.3|95530.6|95505.6|95553.3|95517.1|95527.3|95491.2|52
1654606240000|2022-06-07 12:50:40|95530.2|95505.2|95539.1|95514.1|95540.4|95515.4|95529.9|95504.9|48
1654606250000|2022-06-07 12:50:50|95541.5|95516.5|95537.9|95512.9|95546|95516.5|95531.8|95495.1|51
1654606260000|2022-06-07 12:51:00|95538.1|95513.1|95532.1|95507.1|95538.1|95513.1|95529.2|95504.2|40
1654606270000|2022-06-07 12:51:10|95534.8|95509.8|95541.7|95516.7|95550|95519.6|95534.1|95499|41
1654606280000|2022-06-07 12:51:20|95541.8|95516.8|95539.2|95514.2|95547.7|95522.7|95539.2|95514.2|52
1654606290000|2022-06-07 12:51:30|95539|95514|95535.8|95510.8|95557|95522.3|95534.1|95507|66
1654606300000|2022-06-07 12:51:40|95535.5|95510.5|95532.1|95507.1|95535.5|95510.5|95529.6|95504.6|48
1654606310000|2022-06-07 12:51:50|95532.3|95507.3|95534.3|95509.3|95537.2|95512.2|95528.6|95503.6|52
1654606320000|2022-06-07 12:52:00|95534|95509|95527.6|95502.6|95538.2|95513.2|95527.2|95502.2|52
1654606330000|2022-06-07 12:52:10|95526.5|95501.5|95525.7|95500.7|95529.7|95504.7|95520.5|95495.5|55
1654606340000|2022-06-07 12:52:20|95524.5|95499.5|95561|95536|95561|95536|95524|95488|75
1654606350000|2022-06-07 12:52:30|95560.4|95535.4|95565.9|95540.9|95568.6|95543.6|95558.8|95533.8|58
1654606360000|2022-06-07 12:52:40|95579.5|95529.5|95608.5|95583.5|95611.3|95586.3|95568|95529.5|68
1654606370000|2022-06-07 12:52:50|95609.6|95584.6|95619.6|95594.6|95637.4|95612.4|95607.7|95582.7|63
1654606380000|2022-06-07 12:53:00|95619.1|95594.1|95612.7|95587.7|95624.5|95599.5|95611.9|95586.9|59
1654606390000|2022-06-07 12:53:10|95612.8|95587.8|95644.8|95594.8|95644.8|95609.2|95612.7|95587.7|59
1654606400000|2022-06-07 12:53:20|95634.9|95609.9|95636.8|95611.8|95637.9|95612.9|95629.8|95604.8|48
1654606410000|2022-06-07 12:53:30|95636.4|95611.4|95642.4|95617.4|95644.3|95619.3|95634.5|95609.5|44
1654606420000|2022-06-07 12:53:40|95643.1|95618.1|95649.9|95624.9|95649.9|95624.9|95632.7|95607.7|62
1654606430000|2022-06-07 12:53:50|95649.7|95624.7|95672.5|95647.5|95673.8|95648.8|95645|95620|55
1654606440000|2022-06-07 12:54:00|95678.4|95653.4|95720.7|95695.7|95720.7|95695.7|95675.5|95650.5|68
1654606450000|2022-06-07 12:54:10|95723.7|95698.7|95683.2|95658.2|95724.3|95699.3|95683.2|95658.2|71
1654606460000|2022-06-07 12:54:20|95683.6|95658.6|95678.4|95653.4|95687|95658.6|95667.8|95635.6|65
1654606470000|2022-06-07 12:54:30|95678.5|95653.5|95673.4|95648.4|95688.6|95663.6|95672.5|95647.5|67
1654606480000|2022-06-07 12:54:40|95673.3|95648.3|95678.9|95653.9|95679.2|95654.2|95671.6|95646.6|56
1654606490000|2022-06-07 12:54:50|95678.8|95653.8|95675.7|95650.7|95682|95657|95675.7|95650.7|51
1654606500000|2022-06-07 12:55:00|95675|95650|95658.4|95633.4|95675|95650|95653.1|95616.3|53
1654606510000|2022-06-07 12:55:10|95659|95634|95666|95641|95666.7|95641.7|95658.9|95633.9|43
1654606520000|2022-06-07 12:55:20|95666.1|95641.1|95672.1|95647.1|95672.1|95647.1|95662.6|95637.6|59
1654606530000|2022-06-07 12:55:30|95673.8|95648.8|95696.4|95671.4|95706.2|95674.2|95673.8|95648.8|66
1654606540000|2022-06-07 12:55:40|95697|95672|95697.5|95672.5|95697.9|95672.9|95694.9|95669.9|47
1654606550000|2022-06-07 12:55:50|95697.4|95672.4|95708.6|95683.6|95710.5|95685.5|95695.1|95670.1|56
1654606560000|2022-06-07 12:56:00|95708.4|95683.4|95698|95673|95708.7|95683.7|95695.7|95670.7|64
1654606570000|2022-06-07 12:56:10|95697.5|95672.5|95697.2|95672.2|95702.7|95677.7|95688.7|95663.7|69
1654606580000|2022-06-07 12:56:20|95696.8|95671.8|95683.1|95658.1|95696.8|95671.8|95678|95653|60
1654606590000|2022-06-07 12:56:30|95683.2|95658.2|95678.1|95653.1|95685.6|95660.6|95662.3|95624.8|50
1654606600000|2022-06-07 12:56:40|95689.5|95639.5|95697|95647|95697.9|95662.5|95677.9|95639.5|56
1654606610000|2022-06-07 12:56:50|95697.8|95647.8|95693.3|95668.3|95704.8|95671.4|95685.6|95647.1|55
1654606620000|2022-06-07 12:57:00|95694|95669|95682.2|95657.2|95695.3|95670.3|95681.6|95656.6|57
1654606630000|2022-06-07 12:57:10|95682|95657|95681.9|95656.9|95682.5|95657.5|95675.5|95650.5|49
1654606640000|2022-06-07 12:57:20|95680|95655|95717.2|95692.2|95717.2|95692.2|95680|95655|53
1654606650000|2022-06-07 12:57:30|95716.8|95691.8|95720.8|95695.8|95734.5|95697.2|95705.8|95680.8|56
1654606660000|2022-06-07 12:57:40|95720.9|95695.9|95735.5|95685.5|95737.5|95700.3|95717.7|95681.6|52
1654606670000|2022-06-07 12:57:50|95725|95700|95725.3|95700.3|95735.9|95705.7|95720.8|95685.7|44
1654606680000|2022-06-07 12:58:00|95725.4|95700.4|95720.3|95695.3|95725.6|95700.6|95718|95693|44
1654606690000|2022-06-07 12:58:10|95719.7|95694.7|95755|95705|95757.3|95732.3|95714.7|95689.7|55
1654606700000|2022-06-07 12:58:20|95754.7|95704.7|95743|95718|95755.4|95719.8|95737.9|95704.5|42
1654606710000|2022-06-07 12:58:30|95742.8|95717.8|95735.5|95710.5|95746.4|95721.4|95735.5|95710.5|54
1654606720000|2022-06-07 12:58:40|95734.9|95709.9|95737.2|95712.2|95737.2|95712.2|95732.7|95707.7|50
1654606730000|2022-06-07 12:58:50|95736.5|95711.5|95731.7|95706.7|95757.8|95719.4|95723.8|95695.5|39
1654606740000|2022-06-07 12:59:00|95734.3|95709.3|95732.7|95707.7|95738.8|95713.8|95730.8|95705.8|57
1654606750000|2022-06-07 12:59:10|95732.5|95707.5|95728.6|95703.6|95734.5|95709.5|95728|95703|66
1654606760000|2022-06-07 12:59:20|95728.4|95703.4|95680.2|95655.2|95730.1|95705.1|95678.9|95651.3|59
1654606770000|2022-06-07 12:59:30|95680.3|95655.3|95680.8|95655.8|95683.6|95658.6|95679.2|95654.2|43
1654606780000|2022-06-07 12:59:40|95680.9|95655.9|95675.7|95650.7|95690.8|95655.9|95672.4|95639.8|42
1654606790000|2022-06-07 12:59:50|95676.3|95651.3|95675.5|95625.5|95683.1|95653|95665.1|95625.5|58
1654606800000|2022-06-07 13:00:00|95676.1|95626.1|95711.7|95686.7|95763.1|95690.4|95672.1|95622.5|67
1654606810000|2022-06-07 13:00:10|95711.3|95686.3|95702.3|95652.3|95721.6|95694.9|95682.6|95632.6|72
1654606820000|2022-06-07 13:00:20|95693.6|95643.6|95675.8|95650.8|95712.9|95669.6|95649.2|95584.5|71
1654606830000|2022-06-07 13:00:30|95675.9|95650.9|95690.1|95640.1|95695.8|95658.6|95674.7|95638.4|62
1654606840000|2022-06-07 13:00:40|95677.8|95652.8|95672.4|95647.4|95688.9|95657.6|95660.6|95623.4|69
1654606850000|2022-06-07 13:00:50|95672.9|95647.9|95657|95632|95685.2|95657|95640.8|95592.7|76
1654606860000|2022-06-07 13:01:00|95657.5|95632.5|95625.1|95600.1|95685.7|95648.7|95622.8|95588.8|73
1654606870000|2022-06-07 13:01:10|95624.9|95599.9|95627.3|95602.3|95628.4|95603.4|95624.8|95599.8|33
1654606880000|2022-06-07 13:01:20|95626.7|95601.7|95630.2|95605.2|95630.2|95605.2|95624|95599|41
1654606890000|2022-06-07 13:01:30|95630.3|95605.3|95654.2|95629.2|95656.4|95631.4|95627.1|95592.9|63
1654606900000|2022-06-07 13:01:40|95655.6|95630.6|95648.5|95623.5|95655.7|95630.7|95643.5|95618.5|63
1654606910000|2022-06-07 13:01:50|95648.4|95623.4|95657|95632|95663.2|95638.2|95647.2|95622.2|51
1654606920000|2022-06-07 13:02:00|95657.5|95632.5|95664|95639|95668.5|95643.5|95657|95632|56
1654606930000|2022-06-07 13:02:10|95664.2|95639.2|95670.6|95645.6|95676.7|95651.7|95663.9|95638.9|51
1654606940000|2022-06-07 13:02:20|95670.8|95645.8|95640.6|95615.6|95672.7|95647.7|95640.6|95615.6|52
1654606950000|2022-06-07 13:02:30|95641.2|95616.2|95646.1|95621.1|95654|95623.4|95634.4|95596.7|52
1654606960000|2022-06-07 13:02:40|95646|95621|95661|95636|95671.7|95636|95643.7|95618.7|50
1654606970000|2022-06-07 13:02:50|95661.3|95636.3|95668|95643|95668.2|95643.2|95660.6|95635.6|52
1654606980000|2022-06-07 13:03:00|95667.4|95642.4|95673.2|95648.2|95675.9|95650.9|95667.3|95642.3|50
1654606990000|2022-06-07 13:03:10|95672.6|95647.6|95671.7|95646.7|95672.6|95647.6|95668.4|95643.4|49
1654607000000|2022-06-07 13:03:20|95670.2|95645.2|95655.6|95630.6|95670.4|95645.4|95653.8|95628.8|54
1654607010000|2022-06-07 13:03:30|95655.9|95630.9|95650.9|95625.9|95657.4|95632.4|95650|95625|47
1654607020000|2022-06-07 13:03:40|95651.5|95626.5|95653.1|95628.1|95653.5|95628.5|95651.1|95626.1|41
1654607030000|2022-06-07 13:03:50|95652.3|95627.3|95648.6|95623.6|95653.6|95628.6|95648.6|95623.6|43
1654607040000|2022-06-07 13:04:00|95648.1|95623.1|95643|95618|95648.2|95623.2|95641.5|95616.5|43
1654607050000|2022-06-07 13:04:10|95643.4|95618.4|95643.9|95618.9|95644.9|95619.9|95642.6|95617.6|38
1654607060000|2022-06-07 13:04:20|95643.6|95618.6|95646.8|95621.8|95646.8|95621.8|95642.9|95617.9|43
1654607070000|2022-06-07 13:04:30|95646.9|95621.9|95627.6|95602.6|95646.9|95621.9|95627.6|95602.6|47
1654607080000|2022-06-07 13:04:40|95627.7|95602.7|95628.5|95603.5|95628.5|95603.5|95626.3|95601.3|44
1654607090000|2022-06-07 13:04:50|95628.3|95603.3|95571.5|95521.5|95628.8|95603.8|95534.6|95369.4|58
1654607100000|2022-06-07 13:05:00|95560.5|95535.5|95583.2|95558.2|95586.8|95560.7|95560.5|95527.3|59
1654607110000|2022-06-07 13:05:10|95583.7|95558.7|95571.4|95546.4|95586.6|95560|95570.9|95535.4|57
1654607120000|2022-06-07 13:05:20|95572.4|95547.4|95566|95541|95573.5|95548.5|95565.9|95540.9|53
1654607130000|2022-06-07 13:05:30|95566.5|95541.5|95597.8|95547.8|95597.8|95560.1|95566.3|95528.5|44
1654607140000|2022-06-07 13:05:40|95597.3|95547.3|95575.3|95550.3|95598|95560.9|95574.8|95547.3|37
1654607150000|2022-06-07 13:05:50|95575.4|95550.4|95578.3|95553.3|95580.7|95555.7|95575|95550|39
1654607160000|2022-06-07 13:06:00|95577.8|95552.8|95576.3|95551.3|95583.7|95558.7|95575.4|95550.4|53
1654607170000|2022-06-07 13:06:10|95576.7|95551.7|95559.7|95534.7|95576.7|95551.7|95555.9|95530.9|58
1654607180000|2022-06-07 13:06:20|95558.9|95533.9|95553.7|95528.7|95568.2|95543.2|95553.1|95528.1|64
1654607190000|2022-06-07 13:06:30|95555.2|95530.2|95575.4|95550.4|95576.9|95551.9|95553.5|95528.5|66
1654607200000|2022-06-07 13:06:40|95576.1|95551.1|95578.9|95553.9|95579.5|95554.5|95574.7|95549.7|38
1654607210000|2022-06-07 13:06:50|95578.4|95553.4|95591|95566|95591.5|95566.5|95578.4|95553.4|59
1654607220000|2022-06-07 13:07:00|95592.8|95567.8|95586.5|95561.5|95595.8|95570.8|95586.5|95561.5|55
1654607230000|2022-06-07 13:07:10|95587.7|95562.7|95609.8|95584.8|95612.5|95587.5|95585.9|95560.9|63
1654607240000|2022-06-07 13:07:20|95609.3|95584.3|95635.1|95610.1|95642.4|95617.4|95608.5|95583.5|61
1654607250000|2022-06-07 13:07:30|95633.8|95608.8|95620.8|95595.8|95635.8|95610.8|95615.8|95590.8|60
1654607260000|2022-06-07 13:07:40|95619.8|95594.8|95572.1|95547.1|95621.5|95596.5|95570|95544|61
1654607270000|2022-06-07 13:07:50|95572|95547|95545.1|95520.1|95572|95547|95539.6|95510.4|59
1654607280000|2022-06-07 13:08:00|95546.7|95521.7|95549.1|95524.1|95566.6|95535|95540.2|95506.4|60
1654607290000|2022-06-07 13:08:10|95548.7|95523.7|95538.3|95513.3|95561.4|95527.7|95532.6|95507.6|53
1654607300000|2022-06-07 13:08:20|95539.1|95514.1|95487.4|95462.4|95539.1|95514.1|95487.4|95452.2|64
1654607310000|2022-06-07 13:08:30|95489.5|95464.5|95522.4|95497.4|95523.9|95498.9|95488.3|95463.3|62
1654607320000|2022-06-07 13:08:40|95522.5|95497.5|95538.4|95513.4|95558.2|95518.8|95522.5|95497.5|54
1654607330000|2022-06-07 13:08:50|95538.6|95513.6|95589.8|95564.8|95591.2|95566.2|95538.1|95513.1|69
1654607340000|2022-06-07 13:09:00|95587|95562|95592.2|95567.2|95595.6|95570.6|95581.8|95556.8|57
1654607350000|2022-06-07 13:09:10|95591.9|95566.9|95590.3|95565.3|95593.5|95568.5|95590.3|95565.3|48
1654607360000|2022-06-07 13:09:20|95591.1|95566.1|95588.7|95563.7|95598.3|95573.3|95587.5|95562.5|53
1654607370000|2022-06-07 13:09:30|95587.4|95562.4|95575.8|95550.8|95587.4|95562.4|95569|95536.4|53
1654607380000|2022-06-07 13:09:40|95575.5|95550.5|95588.6|95563.6|95590.2|95565.2|95575.5|95550.5|56
1654607390000|2022-06-07 13:09:50|95589.3|95564.3|95584|95559|95590.1|95565.1|95583.2|95558.2|41
1654607400000|2022-06-07 13:10:00|95584.1|95559.1|95576|95551|95587.2|95559.5|95573.7|95537.2|51
1654607410000|2022-06-07 13:10:10|95575.7|95550.7|95581.7|95556.7|95584.3|95559.3|95575.7|95550.7|50
1654607420000|2022-06-07 13:10:20|95581.8|95556.8|95578.1|95553.1|95583.3|95558.3|95577.4|95552.4|54
1654607430000|2022-06-07 13:10:30|95578.5|95553.5|95599.6|95574.6|95599.6|95574.6|95578.3|95553.3|52
1654607440000|2022-06-07 13:10:40|95599.9|95574.9|95595.8|95570.8|95605.5|95580.5|95593.7|95568.7|66
1654607450000|2022-06-07 13:10:50|95592.3|95567.3|95586.4|95561.4|95599.4|95574.4|95586|95561|60
1654607460000|2022-06-07 13:11:00|95585.6|95560.6|95600|95575|95602.6|95577.6|95580.9|95555.9|61
1654607470000|2022-06-07 13:11:10|95600.7|95575.7|95598.3|95573.3|95604|95579|95598.3|95573.3|42
1654607480000|2022-06-07 13:11:20|95598.4|95573.4|95603.3|95578.3|95604|95579|95597.3|95572.3|48
1654607490000|2022-06-07 13:11:30|95602.8|95577.8|95649.9|95624.9|95649.9|95624.9|95602.8|95577.8|62
1654607500000|2022-06-07 13:11:40|95649.8|95624.8|95639.4|95614.4|95651.3|95626.3|95637.8|95612.8|57
1654607510000|2022-06-07 13:11:50|95639.2|95614.2|95635.2|95610.2|95641.4|95616.4|95634.9|95609.9|48
1654607520000|2022-06-07 13:12:00|95635.7|95610.7|95578.3|95553.3|95639.4|95614.4|95576.1|95546.2|61
1654607530000|2022-06-07 13:12:10|95577.5|95552.5|95579.9|95554.9|95586|95561|95572.2|95547.2|65
1654607540000|2022-06-07 13:12:20|95579.3|95554.3|95578.4|95553.4|95586.6|95561.6|95577.4|95552.4|59
1654607550000|2022-06-07 13:12:30|95580.2|95555.2|95579.9|95554.9|95582.6|95557.6|95573.4|95548.4|48
1654607560000|2022-06-07 13:12:40|95580.4|95555.4|95587.4|95562.4|95593.2|95568.2|95580.4|95555.4|52
1654607570000|2022-06-07 13:12:50|95587|95562|95590.2|95565.2|95590.7|95565.7|95582.5|95557.5|53
1654607580000|2022-06-07 13:13:00|95591|95566|95604.9|95579.9|95608|95583|95589.7|95564.7|59
1654607590000|2022-06-07 13:13:10|95604.2|95579.2|95634.1|95609.1|95637.8|95612.8|95596.7|95571.7|62
1654607600000|2022-06-07 13:13:20|95633.8|95608.8|95633.5|95608.5|95642.2|95617.2|95632.1|95607.1|60
1654607610000|2022-06-07 13:13:30|95633.3|95608.3|95629.9|95604.9|95634.1|95609.1|95625.3|95600.3|54
1654607620000|2022-06-07 13:13:40|95629.5|95604.5|95633.4|95608.4|95636.8|95611.8|95629.3|95604.3|55
1654607630000|2022-06-07 13:13:50|95634.6|95609.6|95662.2|95637.2|95664.4|95639.4|95633.9|95608.9|49
1654607640000|2022-06-07 13:14:00|95661.7|95636.7|95659.2|95634.2|95664.1|95639.1|95658.2|95633.2|57
1654607650000|2022-06-07 13:14:10|95656.8|95631.8|95629.1|95604.1|95657.3|95632.3|95624.3|95599.3|64
1654607660000|2022-06-07 13:14:20|95629.2|95604.2|95635|95610|95643.5|95618.5|95629.2|95604.2|57
1654607670000|2022-06-07 13:14:30|95635.3|95610.3|95626.3|95601.3|95636.9|95611.9|95619.8|95594.8|55
1654607680000|2022-06-07 13:14:40|95626.9|95601.9|95630.8|95605.8|95632.7|95607.7|95626|95601|50
1654607690000|2022-06-07 13:14:50|95630.2|95605.2|95629.8|95604.8|95634.4|95609.4|95623.7|95598.7|60
1654607700000|2022-06-07 13:15:00|95630.1|95605.1|95623.8|95598.8|95630.1|95605.1|95622.4|95597.4|56
1654607710000|2022-06-07 13:15:10|95623.9|95598.9|95616.3|95591.3|95626.3|95601.3|95615.3|95590.3|58
1654607720000|2022-06-07 13:15:20|95616.5|95591.5|95617.6|95592.6|95618.8|95593.8|95600.8|95575.8|64
1654607730000|2022-06-07 13:15:30|95618.5|95593.5|95604.7|95579.7|95618.6|95593.6|95603.8|95578.8|49
1654607740000|2022-06-07 13:15:40|95604.5|95579.5|95612.8|95587.8|95612.9|95587.9|95602.6|95577.6|59
1654607750000|2022-06-07 13:15:50|95612.4|95587.4|95610.3|95585.3|95613.9|95588.9|95607|95582|48
1654607760000|2022-06-07 13:16:00|95610.1|95585.1|95606.4|95581.4|95615.8|95590.8|95606|95581|51
1654607770000|2022-06-07 13:16:10|95606.2|95581.2|95605.6|95580.6|95608|95583|95605|95580|30
1654607780000|2022-06-07 13:16:20|95604.9|95579.9|95591.7|95566.7|95605.4|95580.4|95591.7|95566.7|54
1654607790000|2022-06-07 13:16:30|95592.1|95567.1|95592.2|95567.2|95596.2|95571.2|95590.4|95565.4|57
1654607800000|2022-06-07 13:16:40|95591.6|95566.6|95595.4|95570.4|95596.9|95571.9|95590.2|95565.2|60
1654607810000|2022-06-07 13:16:50|95595.6|95570.6|95598.6|95573.6|95604.2|95579.2|95593.9|95568.9|55
1654607820000|2022-06-07 13:17:00|95598.9|95573.9|95597|95572|95602.5|95577.5|95595.9|95570.9|53
1654607830000|2022-06-07 13:17:10|95596.7|95571.7|95597.4|95572.4|95599.6|95574.6|95587.3|95562.3|61
1654607840000|2022-06-07 13:17:20|95596|95571|95599.2|95574.2|95600.5|95575.5|95595.9|95570.9|47
1654607850000|2022-06-07 13:17:30|95599|95574|95595.2|95570.2|95599.4|95574.4|95595.2|95570.2|25
1654607860000|2022-06-07 13:17:40|95595.5|95570.5|95582.2|95557.2|95597.1|95572.1|95581.1|95556.1|51
1654607870000|2022-06-07 13:17:50|95582.6|95557.6|95585.6|95560.6|95586.2|95561.2|95579.7|95554.7|47
1654607880000|2022-06-07 13:18:00|95586|95561|95589.7|95564.7|95597.8|95572.8|95586|95561|60
1654607890000|2022-06-07 13:18:10|95587.2|95562.2|95596.2|95571.2|95598.3|95573.3|95587.2|95562.2|43
1654607900000|2022-06-07 13:18:20|95595.9|95570.9|95611.2|95586.2|95613.5|95588.5|95595.7|95570.7|47
1654607910000|2022-06-07 13:18:30|95611.4|95586.4|95612.2|95587.2|95614|95589|95608.9|95583.9|52
1654607920000|2022-06-07 13:18:40|95613|95588|95624.4|95599.4|95624.4|95599.4|95612.7|95587.7|56
1654607930000|2022-06-07 13:18:50|95624.5|95599.5|95613.9|95588.9|95624.5|95599.5|95613.8|95588.8|49
1654607940000|2022-06-07 13:19:00|95614.4|95589.4|95638.8|95613.8|95639.8|95614.8|95614.4|95589.4|52
1654607950000|2022-06-07 13:19:10|95638.9|95613.9|95636.1|95611.1|95642.5|95617.5|95634.2|95609.2|49
1654607960000|2022-06-07 13:19:20|95636|95611|95632|95607|95636.7|95611.7|95630.9|95605.9|39
1654607970000|2022-06-07 13:19:30|95631.9|95606.9|95633.2|95608.2|95634.7|95609.7|95631.3|95606.3|40
1654607980000|2022-06-07 13:19:40|95633.1|95608.1|95640|95615|95640|95615|95632.8|95607.8|41
1654607990000|2022-06-07 13:19:50|95639.3|95614.3|95643.1|95618.1|95650.1|95625.1|95639.2|95614.2|43
1654608000000|2022-06-07 13:20:00|95643.2|95618.2|95642|95617|95643.3|95618.3|95641.5|95616.5|32
1654608010000|2022-06-07 13:20:10|95642.1|95617.1|95641.5|95616.5|95653.5|95628.5|95638.7|95613.7|49
1654608020000|2022-06-07 13:20:20|95641.2|95616.2|95639.5|95614.5|95641.5|95616.5|95636.4|95611.4|44
1654608030000|2022-06-07 13:20:30|95639.9|95614.9|95639.2|95614.2|95647.8|95622.8|95636.2|95611.2|60
1654608040000|2022-06-07 13:20:40|95640.2|95615.2|95635.6|95610.6|95643.1|95618.1|95633.1|95608.1|45
1654608050000|2022-06-07 13:20:50|95634.9|95609.9|95655.7|95630.7|95657.5|95632.5|95622.4|95597.4|58
1654608060000|2022-06-07 13:21:00|95655.8|95630.8|95652.9|95627.9|95656.7|95631.7|95646.1|95621.1|52
1654608070000|2022-06-07 13:21:10|95652.5|95627.5|95648.8|95623.8|95652.7|95627.7|95647.1|95622.1|45
1654608080000|2022-06-07 13:21:20|95650.3|95625.3|95647.7|95622.7|95653.5|95628.5|95647.5|95622.5|47
1654608090000|2022-06-07 13:21:30|95648.2|95623.2|95645|95620|95648.3|95623.3|95638.1|95613.1|49
1654608100000|2022-06-07 13:21:40|95644.2|95619.2|95652.4|95627.4|95652.6|95627.6|95643.8|95618.8|45
1654608110000|2022-06-07 13:21:50|95652.3|95627.3|95648.3|95623.3|95652.4|95627.4|95648.3|95623.3|33
1654608120000|2022-06-07 13:22:00|95648.4|95623.4|95649.9|95624.9|95662.9|95637.9|95648.4|95623.4|63
1654608130000|2022-06-07 13:22:10|95649.8|95624.8|95669.7|95644.7|95687.3|95647.8|95648.7|95623.7|58
1654608140000|2022-06-07 13:22:20|95670.6|95645.6|95655.5|95630.5|95670.9|95645.9|95654.4|95629.4|43
1654608150000|2022-06-07 13:22:30|95655.7|95630.7|95668.1|95643.1|95670.6|95645.6|95655.7|95630.7|55
1654608160000|2022-06-07 13:22:40|95669|95644|95672.7|95647.7|95678.4|95653.4|95667.1|95642.1|54
1654608170000|2022-06-07 13:22:50|95672.6|95647.6|95682.6|95657.6|95697.4|95663|95672.4|95644.8|50
1654608180000|2022-06-07 13:23:00|95684.7|95659.7|95680.1|95655.1|95691.9|95666.9|95680.1|95655.1|58
1654608190000|2022-06-07 13:23:10|95679.4|95654.4|95659.6|95634.6|95681.6|95656.6|95658|95633|59
1654608200000|2022-06-07 13:23:20|95657.9|95632.9|95657.4|95632.4|95662.5|95637.5|95653.6|95628.6|51
1654608210000|2022-06-07 13:23:30|95654.8|95629.8|95654.8|95629.8|95658.7|95633.7|95650.7|95625.7|62
1654608220000|2022-06-07 13:23:40|95655.8|95630.8|95631.1|95606.1|95655.8|95630.8|95630|95605|53
1654608230000|2022-06-07 13:23:50|95631.5|95606.5|95633.9|95608.9|95636.3|95611.3|95631.3|95606.3|52
1654608240000|2022-06-07 13:24:00|95634.1|95609.1|95653|95628|95658.2|95633.2|95634.1|95609.1|51
1654608250000|2022-06-07 13:24:10|95665.2|95615.2|95643.3|95618.3|95665.5|95630.5|95642.4|95615.2|51
1654608260000|2022-06-07 13:24:20|95641|95616|95642.2|95617.2|95644.6|95619.6|95640|95615|52
1654608270000|2022-06-07 13:24:30|95641.9|95616.9|95655.6|95630.6|95656.9|95631.9|95640.9|95615.9|55
1654608280000|2022-06-07 13:24:40|95655|95630|95655.1|95630.1|95658.2|95633.2|95652.1|95627.1|58
1654608290000|2022-06-07 13:24:50|95659.2|95634.2|95664.8|95639.8|95676.8|95651.8|95656.9|95631.9|47
1654608300000|2022-06-07 13:25:00|95673.8|95623.8|95658.9|95633.9|95673.8|95639.6|95655.9|95619.1|60
1654608310000|2022-06-07 13:25:10|95658.3|95633.3|95662.3|95637.3|95673.2|95637.3|95646.2|95621.2|61
1654608320000|2022-06-07 13:25:20|95661.8|95636.8|95651.6|95626.6|95664.8|95639.2|95644.5|95606.4|67
1654608330000|2022-06-07 13:25:30|95652.7|95627.7|95643.9|95618.9|95659.6|95634.6|95643.7|95618.7|62
1654608340000|2022-06-07 13:25:40|95643.6|95618.6|95643.4|95618.4|95657.5|95632.5|95643.4|95618.4|61
1654608350000|2022-06-07 13:25:50|95642.5|95617.5|95650.1|95625.1|95656.8|95631.8|95639|95614|59
1654608360000|2022-06-07 13:26:00|95650.2|95625.2|95655|95630|95655|95630|95636.4|95611.4|57
1654608370000|2022-06-07 13:26:10|95654.5|95629.5|95650.7|95625.7|95654.7|95629.7|95639.7|95614.7|59
1654608380000|2022-06-07 13:26:20|95650.5|95625.5|95649|95624|95664.4|95639.4|95649|95624|44
1654608390000|2022-06-07 13:26:30|95648.6|95623.6|95653.8|95628.8|95657.3|95632.3|95648.3|95623.3|64
1654608400000|2022-06-07 13:26:40|95652.2|95627.2|95694.4|95669.4|95697.3|95672.3|95650.7|95625.7|67
1654608410000|2022-06-07 13:26:50|95694|95669|95687.2|95662.2|95700.3|95675.3|95685.9|95660.9|57
1654608420000|2022-06-07 13:27:00|95686.8|95661.8|95636|95586|95693.1|95668.1|95626.9|95550.2|72
1654608430000|2022-06-07 13:27:10|95636.5|95586.5|95624.7|95599.7|95637.1|95604|95624.2|95586.3|50
1654608440000|2022-06-07 13:27:20|95624.8|95599.8|95622|95597|95635.3|95601.6|95620.7|95583.7|42
1654608450000|2022-06-07 13:27:30|95622.3|95597.3|95624.6|95599.6|95640.7|95603.1|95622.1|95589.4|35
1654608460000|2022-06-07 13:27:40|95624.7|95599.7|95628.7|95603.7|95629.4|95604.4|95622.2|95597.2|40
1654608470000|2022-06-07 13:27:50|95628.5|95603.5|95629.1|95579.1|95635.3|95604.9|95620.7|95579.1|37
1654608480000|2022-06-07 13:28:00|95629.2|95579.2|95591.7|95566.7|95629.2|95587.3|95585.9|95549.5|74
1654608490000|2022-06-07 13:28:10|95591.6|95566.6|95584.8|95559.8|95597.2|95567|95577.4|95542.5|57
1654608500000|2022-06-07 13:28:20|95580.2|95555.2|95582.9|95557.9|95597.9|95562|95578.6|95541.9|63
1654608510000|2022-06-07 13:28:30|95582.6|95557.6|95579.4|95554.4|95582.9|95557.9|95576.2|95551.2|47
1654608520000|2022-06-07 13:28:40|95578.6|95553.6|95584.8|95559.8|95585.6|95560.6|95577.7|95552.7|33
1654608530000|2022-06-07 13:28:50|95584|95559|95587.8|95562.8|95589.6|95564.6|95583.1|95558.1|45
1654608540000|2022-06-07 13:29:00|95587.3|95562.3|95592.8|95567.8|95593.8|95568.8|95585.9|95560.9|45
1654608550000|2022-06-07 13:29:10|95592.6|95567.6|95597.2|95572.2|95597.7|95572.7|95590.8|95565.8|39
1654608560000|2022-06-07 13:29:20|95597.4|95572.4|95595|95570|95599.2|95574.2|95593.8|95568.8|51
1654608570000|2022-06-07 13:29:30|95595.3|95570.3|95597.7|95572.7|95602.9|95577.9|95594.3|95569.3|52
1654608580000|2022-06-07 13:29:40|95598.4|95573.4|95590.8|95565.8|95605.3|95573.4|95590.5|95554|52
1654608590000|2022-06-07 13:29:50|95589.1|95564.1|95577.4|95552.4|95589.8|95564.8|95575.4|95550.4|53
1654608600000|2022-06-07 13:30:00|95576|95551|95567.2|95542.2|95576|95551|95561.3|95536.3|67
1654608610000|2022-06-07 13:30:10|95568.6|95543.6|95542.3|95517.3|95568.6|95543.6|95541.7|95516.7|72
1654608620000|2022-06-07 13:30:20|95542.1|95517.1|95522|95497|95542.5|95517.5|95520.9|95495.9|65
1654608630000|2022-06-07 13:30:30|95523.8|95498.8|95517.1|95492.1|95529.4|95504.4|95513.9|95488.9|62
1654608640000|2022-06-07 13:30:40|95517|95492|95546.8|95521.8|95560.4|95523.7|95517|95492|67
1654608650000|2022-06-07 13:30:50|95547.6|95522.6|95542.8|95517.8|95557.9|95532.9|95542.8|95517.8|63
1654608660000|2022-06-07 13:31:00|95541.2|95516.2|95547.7|95522.7|95589.9|95551.8|95541.2|95516.2|76
1654608670000|2022-06-07 13:31:10|95548.9|95523.9|95535.3|95510.3|95556.1|95523.9|95530.3|95493.6|65
1654608680000|2022-06-07 13:31:20|95535.4|95510.4|95532.1|95507.1|95551.1|95516.8|95524.1|95486.7|76
1654608690000|2022-06-07 13:31:30|95532|95507|95511.1|95486.1|95542.4|95507.6|95507.9|95474.1|73
1654608700000|2022-06-07 13:31:40|95512.3|95487.3|95520.7|95495.7|95524.7|95499.7|95510.5|95485.5|67
1654608710000|2022-06-07 13:31:50|95521.9|95496.9|95542.4|95517.4|95543.3|95518.3|95521.9|95491.5|69
1654608720000|2022-06-07 13:32:00|95541.9|95516.9|95527.3|95502.3|95542.8|95517.8|95497.9|95471.7|76
1654608730000|2022-06-07 13:32:10|95526.7|95501.7|95527.5|95502.5|95534.8|95509.8|95524.7|95499.7|67
1654608740000|2022-06-07 13:32:20|95527.6|95502.6|95530.8|95505.8|95535.8|95510.8|95527.3|95502.3|58
1654608750000|2022-06-07 13:32:30|95530.6|95505.6|95537|95512|95539.1|95514.1|95527.4|95502.4|66
1654608760000|2022-06-07 13:32:40|95536.5|95511.5|95521.5|95496.5|95538.9|95511.5|95521.1|95484.1|63
1654608770000|2022-06-07 13:32:50|95521.4|95496.4|95458.5|95314.8|95525.7|95496.9|95407.3|95293.5|61
1654608780000|2022-06-07 13:33:00|95413.9|95363.9|95474.5|95424.5|95474.5|95424.5|95413.9|95363.9|76
1654608790000|2022-06-07 13:33:10|95474.2|95424.2|95480.8|95430.8|95483.8|95433.8|95470.9|95420.9|72
1654608800000|2022-06-07 13:33:20|95481.7|95431.7|95464.7|95414.7|95481.7|95431.7|95451.6|95414.7|64
1654608810000|2022-06-07 13:33:30|95467.1|95417.1|95447.6|95422.6|95467.1|95434.5|95447.6|95417.1|73
1654608820000|2022-06-07 13:33:40|95446.6|95421.6|95451.4|95426.4|95451.4|95426.4|95439.1|95414.1|73
1654608830000|2022-06-07 13:33:50|95450.2|95425.2|95448.9|95423.9|95465.2|95429.9|95448.7|95415.1|56
1654608840000|2022-06-07 13:34:00|95451.5|95426.5|95438|95388|95453.5|95428.1|95419.2|95384.2|68
1654608850000|2022-06-07 13:34:10|95437.8|95387.8|95434.7|95384.7|95441.2|95391.2|95432.1|95382.1|67
1654608860000|2022-06-07 13:34:20|95434.5|95384.5|95433.3|95383.3|95434.5|95395|95418.8|95378.1|58
1654608870000|2022-06-07 13:34:30|95431.9|95381.9|95433.6|95383.6|95436.2|95398.1|95417|95380.6|51
1654608880000|2022-06-07 13:34:40|95434.2|95384.2|95421.3|95396.3|95435.1|95396.3|95419.1|95378.2|59
1654608890000|2022-06-07 13:34:50|95435.3|95385.3|95408|95358|95437.3|95390.7|95398.9|95358|57
1654608900000|2022-06-07 13:35:00|95396.4|95371.4|95385.1|95360.1|95401|95371.4|95384.9|95346.9|65
1654608910000|2022-06-07 13:35:10|95384.8|95359.8|95409.8|95359.8|95409.8|95372.9|95383.9|95347.7|50
1654608920000|2022-06-07 13:35:20|95410.5|95360.5|95419.5|95394.5|95421.5|95395.5|95396.8|95359.4|61
1654608930000|2022-06-07 13:35:30|95419.3|95394.3|95408.8|95383.8|95420.5|95395.5|95403.1|95368.2|58
1654608940000|2022-06-07 13:35:40|95409.2|95384.2|95407.4|95382.4|95418.3|95393.3|95406.6|95381.6|60
1654608950000|2022-06-07 13:35:50|95406.8|95381.8|95393.4|95368.4|95419.2|95382.4|95393.2|95364|62
1654608960000|2022-06-07 13:36:00|95393|95368|95382.2|95357.2|95402.8|95368.2|95379.3|95352.8|59
1654608970000|2022-06-07 13:36:10|95383.1|95358.1|95411.7|95386.7|95416.6|95391.6|95381.7|95356.7|67
1654608980000|2022-06-07 13:36:20|95411.9|95386.9|95412.8|95387.8|95422.6|95387.8|95402.3|95371.4|65
1654608990000|2022-06-07 13:36:30|95414.8|95389.8|95418.1|95393.1|95419.1|95394.1|95413.1|95388.1|54
1654609000000|2022-06-07 13:36:40|95418.3|95393.3|95418.3|95393.3|95419.8|95394.8|95414.5|95389.5|53
1654609010000|2022-06-07 13:36:50|95418.7|95393.7|95424.1|95399.1|95444.2|95419.2|95417.6|95392.6|68
1654609020000|2022-06-07 13:37:00|95423.5|95398.5|95423.1|95398.1|95433.4|95401.6|95419.8|95381.9|67
1654609030000|2022-06-07 13:37:10|95422.9|95397.9|95406.1|95381.1|95422.9|95397.9|95406.1|95381.1|65
1654609040000|2022-06-07 13:37:20|95405.1|95380.1|95402.5|95377.5|95405.7|95380.7|95399.5|95374.5|65
1654609050000|2022-06-07 13:37:30|95418.9|95368.9|95419|95394|95419.6|95394.6|95404.9|95368.9|64
1654609060000|2022-06-07 13:37:40|95418.4|95393.4|95390|95365|95419|95394|95390|95365|66
1654609070000|2022-06-07 13:37:50|95389.5|95364.5|95389.4|95364.4|95392.9|95367.9|95385.9|95360.9|62
1654609080000|2022-06-07 13:38:00|95390.3|95365.3|95395.5|95370.5|95401.3|95376.3|95390.3|95365.3|55
1654609090000|2022-06-07 13:38:10|95395.4|95370.4|95395.8|95370.8|95398.2|95373.2|95394.9|95369.9|42
1654609100000|2022-06-07 13:38:20|95395.4|95370.4|95391.8|95366.8|95397.8|95372.8|95391.6|95366.6|46
1654609110000|2022-06-07 13:38:30|95392.5|95367.5|95393.9|95368.9|95400.7|95375.7|95392.1|95367.1|61
1654609120000|2022-06-07 13:38:40|95391.9|95366.9|95397.3|95372.3|95398.6|95373.6|95391.9|95366.9|48
1654609130000|2022-06-07 13:38:50|95398|95373|95402.4|95377.4|95402.4|95377.4|95397.1|95372.1|37
1654609140000|2022-06-07 13:39:00|95402.7|95377.7|95404.4|95379.4|95405.8|95380.8|95401.1|95376.1|48
1654609150000|2022-06-07 13:39:10|95404.1|95379.1|95409.9|95384.9|95412.9|95387.9|95398.3|95373.3|62
1654609160000|2022-06-07 13:39:20|95409.7|95384.7|95403.8|95378.8|95409.7|95384.7|95394|95369|74
1654609170000|2022-06-07 13:39:30|95404.6|95379.6|95396.3|95371.3|95405.9|95380.9|95394|95369|56
1654609180000|2022-06-07 13:39:40|95397.3|95372.3|95413.5|95388.5|95417.7|95392.7|95397.1|95372.1|74
1654609190000|2022-06-07 13:39:50|95413.7|95388.7|95423|95398|95423.4|95398.4|95411.5|95386.5|74
1654609200000|2022-06-07 13:40:00|95420.2|95395.2|95417.5|95392.5|95428|95403|95417.4|95392.4|71
1654609210000|2022-06-07 13:40:10|95418.1|95393.1|95415.8|95390.8|95429.6|95404.6|95413.9|95388.9|77
1654609220000|2022-06-07 13:40:20|95416.9|95391.9|95412.8|95387.8|95417.6|95392.6|95406|95381|79
1654609230000|2022-06-07 13:40:30|95413.2|95388.2|95413|95388|95415.7|95390.7|95405.7|95380.7|77
1654609240000|2022-06-07 13:40:40|95412.5|95387.5|95382.6|95357.6|95412.6|95387.6|95382.3|95357.3|69
1654609250000|2022-06-07 13:40:50|95382.9|95357.9|95365.5|95340.5|95383.8|95358.8|95365.5|95340.5|66
1654609260000|2022-06-07 13:41:00|95363.5|95338.5|95369.4|95344.4|95371|95346|95359|95334|67
1654609270000|2022-06-07 13:41:10|95367.8|95342.8|95368.8|95343.8|95371.2|95346.2|95366.7|95341.7|55
1654609280000|2022-06-07 13:41:20|95368|95343|95350.3|95325.3|95370.3|95345.3|95342.4|95317.4|62
1654609290000|2022-06-07 13:41:30|95360.1|95310.1|95326.1|95301.1|95360.1|95327|95324.2|95299.2|62
1654609300000|2022-06-07 13:41:40|95327.2|95302.2|95312.4|95287.4|95336.8|95302.9|95312.2|95286.8|67
1654609310000|2022-06-07 13:41:50|95312.9|95287.9|95304.3|95279.3|95314.5|95289.5|95301.4|95276.4|56
1654609320000|2022-06-07 13:42:00|95304|95279|95290.6|95265.6|95304.3|95279.3|95290.6|95265.6|53
1654609330000|2022-06-07 13:42:10|95290.7|95265.7|95278.4|95253.4|95291.1|95266.1|95278.2|95253.2|66
1654609340000|2022-06-07 13:42:20|95278|95253|95284|95259|95285.4|95260.4|95269|95244|61
1654609350000|2022-06-07 13:42:30|95284.4|95259.4|95285.5|95260.5|95288.2|95263.2|95281.4|95256.4|50
1654609360000|2022-06-07 13:42:40|95285.6|95260.6|95297|95272|95299.5|95274.5|95285.6|95260.6|64
1654609370000|2022-06-07 13:42:50|95297.6|95272.6|95316.7|95291.7|95317.4|95292.4|95297.6|95272.6|71
1654609380000|2022-06-07 13:43:00|95316.4|95291.4|95315.9|95290.9|95316.4|95291.4|95307.8|95282.8|61
1654609390000|2022-06-07 13:43:10|95315.7|95290.7|95293.4|95268.4|95316|95291|95293.4|95268.4|67
1654609400000|2022-06-07 13:43:20|95292.8|95267.8|95299.6|95274.6|95312.4|95277.2|95291.5|95262.4|69
1654609410000|2022-06-07 13:43:30|95299.7|95274.7|95307.8|95282.8|95308.5|95283.5|95299.7|95274.7|66
1654609420000|2022-06-07 13:43:40|95309.9|95284.9|95313.6|95288.6|95314.6|95289.6|95307.2|95282.2|65
1654609430000|2022-06-07 13:43:50|95313.2|95288.2|95306|95281|95314.5|95289.5|95293.7|95268.7|71
1654609440000|2022-06-07 13:44:00|95301.8|95276.8|95296.2|95271.2|95302.1|95277.1|95293.7|95268.7|63
1654609450000|2022-06-07 13:44:10|95295.9|95270.9|95288.5|95263.5|95295.9|95270.9|95284.2|95259.2|54
1654609460000|2022-06-07 13:44:20|95288.4|95263.4|95295.9|95270.9|95300.6|95275.6|95286.8|95261.8|54
1654609470000|2022-06-07 13:44:30|95296.5|95271.5|95299.3|95274.3|95300.6|95275.6|95295.5|95270.5|55
1654609480000|2022-06-07 13:44:40|95299|95274|95308.6|95283.6|95309.9|95284.9|95295.7|95270.7|56
1654609490000|2022-06-07 13:44:50|95304.2|95279.2|95306|95281|95306.8|95281.8|95296.9|95271.9|61
1654609500000|2022-06-07 13:45:00|95305.7|95280.7|95298.3|95273.3|95306.1|95281.1|95292.3|95267.3|69
1654609510000|2022-06-07 13:45:10|95298|95273|95296.8|95271.8|95298.1|95273.1|95291.6|95266.6|54
1654609520000|2022-06-07 13:45:20|95297.5|95272.5|95294.9|95269.9|95297.8|95272.8|95291.8|95266.8|47
1654609530000|2022-06-07 13:45:30|95294.6|95269.6|95296.5|95271.5|95298.9|95273.9|95293.6|95268.6|49
1654609540000|2022-06-07 13:45:40|95296.6|95271.6|95283.9|95258.9|95306.6|95281.6|95282.3|95257.3|51
1654609550000|2022-06-07 13:45:50|95282.6|95257.6|95269.4|95244.4|95288.8|95263.8|95268.2|95243.2|60
1654609560000|2022-06-07 13:46:00|95269.7|95244.7|95270.6|95245.6|95273.4|95248.4|95268.3|95243.3|59
1654609570000|2022-06-07 13:46:10|95267.9|95242.9|95233.4|95208.4|95270|95245|95233.4|95189.7|68
1654609580000|2022-06-07 13:46:20|95233.1|95208.1|95256.2|95231.2|95260.6|95235.6|95226.6|95196|69
1654609590000|2022-06-07 13:46:30|95256.3|95231.3|95255.5|95230.5|95262.8|95237.8|95255.4|95230.4|54
1654609600000|2022-06-07 13:46:40|95255.4|95230.4|95248.7|95223.7|95262.6|95237.6|95245.6|95220.6|66
1654609610000|2022-06-07 13:46:50|95249.7|95224.7|95246.4|95221.4|95257.4|95232.4|95245.8|95220.8|64
1654609620000|2022-06-07 13:47:00|95246.3|95221.3|95240.7|95215.7|95249.4|95224.4|95240.7|95215.7|73
1654609630000|2022-06-07 13:47:10|95240.4|95215.4|95244.4|95219.4|95248.5|95223.5|95237|95212|71
1654609640000|2022-06-07 13:47:20|95246.1|95221.1|95203.2|95178.2|95250.4|95225.4|95190.1|95155.1|77
1654609650000|2022-06-07 13:47:30|95202.2|95177.2|95205.2|95180.2|95222.9|95187.3|95202.2|95171.6|70
1654609660000|2022-06-07 13:47:40|95205.5|95180.5|95217.5|95192.5|95220.6|95195.6|95204.2|95179.2|69
1654609670000|2022-06-07 13:47:50|95216.3|95191.3|95209.4|95184.4|95222.4|95191.3|95204.5|95172.4|69
1654609680000|2022-06-07 13:48:00|95210.8|95185.8|95213.7|95188.7|95227.7|95191.6|95209.5|95177.7|68
1654609690000|2022-06-07 13:48:10|95213.8|95188.8|95207.9|95182.9|95215.6|95190.6|95196.6|95171.6|71
1654609700000|2022-06-07 13:48:20|95208.2|95183.2|95216.8|95191.8|95217|95192|95203.3|95178.3|68
1654609710000|2022-06-07 13:48:30|95216.9|95191.9|95211.6|95186.6|95223.3|95193.1|95208.2|95173.1|61
1654609720000|2022-06-07 13:48:40|95211.5|95186.5|95201.4|95176.4|95211.5|95186.5|95199.5|95174.5|64
1654609730000|2022-06-07 13:48:50|95201.3|95176.3|95160.6|95135.6|95201.3|95176.3|95158.6|95133.6|76
1654609740000|2022-06-07 13:49:00|95160|95135|95140.4|95115.4|95163|95138|95140.4|95115.4|68
1654609750000|2022-06-07 13:49:10|95141.9|95116.9|95150.4|95125.4|95154.5|95129.5|95140.5|95115.5|75
1654609760000|2022-06-07 13:49:20|95150.6|95125.6|95150.1|95125.1|95153|95128|95142.5|95117.5|71
1654609770000|2022-06-07 13:49:30|95149.1|95124.1|95167.6|95142.6|95167.8|95142.8|95148.9|95123.9|73
1654609780000|2022-06-07 13:49:40|95168|95143|95168|95143|95169.4|95144.4|95165.6|95140.6|70
1654609790000|2022-06-07 13:49:50|95168.7|95143.7|95145.6|95120.6|95171.5|95146.5|95142.5|95117.5|69
1654609800000|2022-06-07 13:50:00|95138.9|95113.9|95129.7|95104.7|95141.4|95116.4|95127|95102|75
1654609810000|2022-06-07 13:50:10|95129.4|95104.4|95145.3|95120.3|95145.3|95120.3|95128.2|95103.2|67
1654609820000|2022-06-07 13:50:20|95144.9|95119.9|95145.7|95120.7|95147.1|95122.1|95142.4|95117.4|54
1654609830000|2022-06-07 13:50:30|95145.4|95120.4|95139.9|95114.9|95145.6|95120.6|95136.6|95111.6|56
1654609840000|2022-06-07 13:50:40|95140.4|95115.4|95149.9|95124.9|95150.5|95125.5|95138.9|95113.9|55
1654609850000|2022-06-07 13:50:50|95149.8|95124.8|95150.2|95125.2|95153.4|95128.4|95146.7|95121.7|62
1654609860000|2022-06-07 13:51:00|95150.1|95125.1|95137.8|95112.8|95150.7|95125.7|95135.6|95110.6|63
1654609870000|2022-06-07 13:51:10|95137.5|95112.5|95152.8|95127.8|95153.3|95128.3|95136.9|95111.9|69
1654609880000|2022-06-07 13:51:20|95153|95128|95084|95059|95154.7|95129.7|95082.9|95048.4|67
1654609890000|2022-06-07 13:51:30|95084.8|95059.8|95092|95067|95092.6|95067.6|95083.4|95058.4|64
1654609900000|2022-06-07 13:51:40|95091.9|95066.9|95093.9|95068.9|95102.3|95077.3|95084.5|95059.5|73
1654609910000|2022-06-07 13:51:50|95094.4|95069.4|95146.2|95121.2|95146.2|95121.2|95094.4|95069.4|59
1654609920000|2022-06-07 13:52:00|95149.7|95124.7|95115|95090|95168.4|95143.4|95115|95090|69
1654609930000|2022-06-07 13:52:10|95108.6|95083.6|95118.1|95093.1|95127.6|95093.1|95080.4|95053.8|73
1654609940000|2022-06-07 13:52:20|95118.4|95093.4|95134.5|95109.5|95134.5|95109.5|95114.7|95089.7|66
1654609950000|2022-06-07 13:52:30|95132.6|95107.6|95133.5|95108.5|95135.1|95110.1|95127|95102|65
1654609960000|2022-06-07 13:52:40|95133.1|95108.1|95116.4|95091.4|95135|95110|95100.8|95069.8|61
1654609970000|2022-06-07 13:52:50|95115.9|95090.9|95118|95093|95119.6|95094.6|95114.8|95089.8|52
1654609980000|2022-06-07 13:53:00|95117.4|95092.4|95114.1|95089.1|95117.6|95092.6|95106.7|95081.7|68
1654609990000|2022-06-07 13:53:10|95113.6|95088.6|95118.1|95093.1|95118.7|95093.7|95108.5|95083.5|67
1654610000000|2022-06-07 13:53:20|95116.2|95091.2|95080|95055|95116.3|95091.3|95059.3|95034.3|76
1654610010000|2022-06-07 13:53:30|95081.1|95056.1|95106.7|95081.7|95107|95082|95080.9|95055.9|60
1654610020000|2022-06-07 13:53:40|95106.3|95081.3|95099.2|95074.2|95107.3|95082.3|95092.8|95067.8|64
1654610030000|2022-06-07 13:53:50|95099.6|95074.6|95106.1|95081.1|95108.9|95083.9|95093.8|95068.8|62
1654610040000|2022-06-07 13:54:00|95106.9|95081.9|95114|95089|95114.8|95089.8|95103.3|95078.3|51
1654610050000|2022-06-07 13:54:10|95113.7|95088.7|95127.2|95102.2|95130.7|95105.7|95111.9|95086.9|58
1654610060000|2022-06-07 13:54:20|95127.6|95102.6|95139|95114|95144.5|95119.5|95127.6|95102.6|65
1654610070000|2022-06-07 13:54:30|95139.3|95114.3|95123.7|95098.7|95148|95123|95123.2|95098.2|72
1654610080000|2022-06-07 13:54:40|95124.1|95099.1|95124.8|95099.8|95127.4|95102.4|95111|95086|66
1654610090000|2022-06-07 13:54:50|95124.5|95099.5|95130.8|95105.8|95131.9|95106.9|95121.8|95096.8|49
1654610100000|2022-06-07 13:55:00|95131|95106|95120.1|95095.1|95131|95106|95120.1|95095.1|64
1654610110000|2022-06-07 13:55:10|95120.2|95095.2|95106|95081|95120.2|95095.2|95105.4|95080.4|57
1654610120000|2022-06-07 13:55:20|95105.7|95080.7|95110.1|95085.1|95110.1|95085.1|95102.9|95077.9|51
1654610130000|2022-06-07 13:55:30|95109.7|95084.7|95106.3|95081.3|95114.8|95089.8|95105.7|95080.7|57
1654610140000|2022-06-07 13:55:40|95106.9|95081.9|95095.2|95070.2|95111.1|95086.1|95095.1|95070.1|62
1654610150000|2022-06-07 13:55:50|95095.6|95070.6|95086.4|95061.4|95109.7|95073.2|95081.7|95056.7|55
1654610160000|2022-06-07 13:56:00|95086|95061|95091.1|95066.1|95092.2|95067.2|95084.2|95059.2|51
1654610170000|2022-06-07 13:56:10|95092.3|95067.3|95115|95090|95120.6|95095.6|95092.3|95067.3|65
1654610180000|2022-06-07 13:56:20|95116|95091|95133|95108|95152|95115.1|95116|95084|73
1654610190000|2022-06-07 13:56:30|95133.1|95108.1|95137.2|95112.2|95149.6|95113.8|95132.7|95099.4|52
1654610200000|2022-06-07 13:56:40|95137.1|95112.1|95124.1|95099.1|95151.4|95114.3|95124|95099|63
1654610210000|2022-06-07 13:56:50|95123.1|95098.1|95134.1|95109.1|95136.3|95111.3|95119|95094|61
1654610220000|2022-06-07 13:57:00|95132.5|95107.5|95107.8|95082.8|95133.8|95108.8|95107.5|95082.5|54
1654610230000|2022-06-07 13:57:10|95107.2|95082.2|95126|95101|95129.1|95104.1|95107|95082|60
1654610240000|2022-06-07 13:57:20|95126.7|95101.7|95150.8|95125.8|95150.8|95125.8|95126.7|95101.7|68
1654610250000|2022-06-07 13:57:30|95150.4|95125.4|95141.5|95116.5|95154.5|95129.5|95141.5|95116.5|74
1654610260000|2022-06-07 13:57:40|95140.7|95115.7|95149.9|95124.9|95149.9|95124.9|95138.8|95113.8|60
1654610270000|2022-06-07 13:57:50|95148.6|95123.6|95171.8|95146.8|95172.7|95147.7|95147.9|95122.9|66
1654610280000|2022-06-07 13:58:00|95169.7|95144.7|95155.7|95130.7|95173.3|95148.3|95155|95130|66
1654610290000|2022-06-07 13:58:10|95154.6|95129.6|95138|95113|95154.6|95129.6|95136.5|95111.5|63
1654610300000|2022-06-07 13:58:20|95137.8|95112.8|95133.8|95108.8|95159.5|95119|95133|95099.1|64
1654610310000|2022-06-07 13:58:30|95133|95108|95134.4|95109.4|95135.7|95110.7|95133|95108|50
1654610320000|2022-06-07 13:58:40|95134.8|95109.8|95129.7|95104.7|95141.7|95116.7|95120.5|95095.5|52
1654610330000|2022-06-07 13:58:50|95129.3|95104.3|95125.6|95100.6|95129.3|95104.3|95122.1|95097.1|60
1654610340000|2022-06-07 13:59:00|95125.2|95100.2|95134.9|95109.9|95150.4|95125.4|95125.2|95100.2|61
1654610350000|2022-06-07 13:59:10|95135.2|95110.2|95132.8|95107.8|95136.7|95111.7|95127.8|95102.8|55
1654610360000|2022-06-07 13:59:20|95132.3|95107.3|95124.6|95099.6|95132.3|95107.3|95122.6|95097.6|61
1654610370000|2022-06-07 13:59:30|95124.2|95099.2|95125.6|95100.6|95128.1|95103.1|95123.5|95098.5|57
1654610380000|2022-06-07 13:59:40|95125.7|95100.7|95123.3|95098.3|95132.6|95107.6|95123.2|95098.2|61
1654610390000|2022-06-07 13:59:50|95123|95098|95118.1|95093.1|95127.5|95102.5|95115.4|95090.4|62
1654610400000|2022-06-07 14:00:00|95118|95093|95109.2|95084.2|95123.7|95098.7|95104|95079|69
1654610410000|2022-06-07 14:00:10|95107.3|95082.3|95112.2|95087.2|95114.5|95089.5|95099.9|95074.9|68
1654610420000|2022-06-07 14:00:20|95111.8|95086.8|95133.3|95108.3|95133.3|95108.3|95111.8|95086.8|71
1654610430000|2022-06-07 14:00:30|95129.3|95104.3|95128|95103|95133.3|95108.3|95125.2|95100.2|52
1654610440000|2022-06-07 14:00:40|95127.6|95102.6|95134.5|95109.5|95135.8|95110.8|95121.6|95096.6|61
1654610450000|2022-06-07 14:00:50|95135.4|95110.4|95134.5|95109.5|95141.7|95116.7|95133.5|95108.5|60
1654610460000|2022-06-07 14:01:00|95134.7|95109.7|95133.8|95108.8|95135.6|95110.6|95118.5|95093.5|62
1654610470000|2022-06-07 14:01:10|95134.1|95109.1|95155|95130|95159|95134|95134.1|95109.1|62
1654610480000|2022-06-07 14:01:20|95153.6|95128.6|95143.5|95118.5|95156.2|95131.2|95141.4|95116.4|63
1654610490000|2022-06-07 14:01:30|95143.8|95118.8|95136.3|95111.3|95144.8|95119.8|95128|95103|60
1654610500000|2022-06-07 14:01:40|95136.1|95111.1|95147.3|95122.3|95148.6|95123.6|95136|95111|51
1654610510000|2022-06-07 14:01:50|95148|95123|95144|95119|95154.8|95129.8|95139.5|95114.5|42
1654610520000|2022-06-07 14:02:00|95143.2|95118.2|95123.5|95098.5|95143.3|95118.3|95122.4|95097.4|69
1654610530000|2022-06-07 14:02:10|95122.6|95097.6|95147.5|95122.5|95151.2|95126.2|95122.5|95097.5|66
1654610540000|2022-06-07 14:02:20|95142.4|95117.4|95133.9|95108.9|95143.2|95118.2|95132.2|95107.2|67
1654610550000|2022-06-07 14:02:30|95134.5|95109.5|95125.3|95100.3|95134.5|95109.5|95118.6|95093.6|68
1654610560000|2022-06-07 14:02:40|95125.2|95100.2|95112.9|95087.9|95126.4|95101.4|95112.8|95087.8|61
1654610570000|2022-06-07 14:02:50|95110.3|95085.3|95105.8|95080.8|95110.6|95085.6|95104.4|95079.4|55
1654610580000|2022-06-07 14:03:00|95106.2|95081.2|95115|95090|95117.6|95092.6|95105.4|95080.4|52
1654610590000|2022-06-07 14:03:10|95114.3|95089.3|95108.7|95083.7|95114.3|95089.3|95106.3|95081.3|51
1654610600000|2022-06-07 14:03:20|95111.2|95086.2|95120.2|95095.2|95122.5|95097.5|95108.7|95083.7|53
1654610610000|2022-06-07 14:03:30|95119.8|95094.8|95116.9|95091.9|95125.3|95100.3|95115.2|95090.2|62
1654610620000|2022-06-07 14:03:40|95116.5|95091.5|95118|95093|95118|95093|95112.4|95087.4|53
1654610630000|2022-06-07 14:03:50|95119.7|95094.7|95117.8|95092.8|95121.2|95096.2|95113.9|95088.9|65
1654610640000|2022-06-07 14:04:00|95117.9|95092.9|95130.5|95105.5|95134.5|95109.5|95117.9|95092.9|71
1654610650000|2022-06-07 14:04:10|95129.6|95104.6|95135.1|95110.1|95136.2|95111.2|95122.4|95097.4|60
1654610660000|2022-06-07 14:04:20|95133.6|95108.6|95115.5|95090.5|95133.6|95108.6|95115.4|95090.4|71
1654610670000|2022-06-07 14:04:30|95115.4|95090.4|95119.8|95094.8|95131.5|95106.5|95115.3|95090.3|69
1654610680000|2022-06-07 14:04:40|95119.5|95094.5|95104.1|95079.1|95121.5|95096.5|95103.2|95078.2|64
1654610690000|2022-06-07 14:04:50|95105.1|95080.1|95111.8|95086.8|95114.4|95089.4|95101.8|95076.8|67
1654610700000|2022-06-07 14:05:00|95110.1|95085.1|95118.2|95093.2|95119.1|95094.1|95103.7|95078.7|56
1654610710000|2022-06-07 14:05:10|95117.8|95092.8|95115.5|95090.5|95120.3|95095.3|95113.6|95088.6|38
1654610720000|2022-06-07 14:05:20|95114.9|95089.9|95110.3|95085.3|95114.9|95089.9|95105.4|95080.4|54
1654610730000|2022-06-07 14:05:30|95110.4|95085.4|95091.3|95066.3|95110.4|95085.4|95088.4|95063.4|50
1654610740000|2022-06-07 14:05:40|95088.8|95063.8|95080.2|95055.2|95094.8|95069.8|95076.1|95051.1|69
1654610750000|2022-06-07 14:05:50|95080.1|95055.1|95083.2|95058.2|95092.4|95067.4|95075.5|95050.5|66
1654610760000|2022-06-07 14:06:00|95084.3|95059.3|95086.7|95061.7|95092.7|95067.7|95083.7|95058.7|53
1654610770000|2022-06-07 14:06:10|95088.7|95063.7|95094.8|95069.8|95102.6|95077.6|95088.4|95063.4|67
1654610780000|2022-06-07 14:06:20|95095|95070|95149.3|95124.3|95149.3|95124.3|95092.5|95067.5|72
1654610790000|2022-06-07 14:06:30|95158.4|95133.4|95161.2|95136.2|95161.2|95136.2|95151.2|95126.2|63
1654610800000|2022-06-07 14:06:40|95163.6|95138.6|95186.8|95161.8|95197.6|95172.6|95162.1|95137.1|67
1654610810000|2022-06-07 14:06:50|95185.5|95160.5|95209.6|95184.6|95213.9|95188.9|95185.5|95160.5|70
1654610820000|2022-06-07 14:07:00|95211|95186|95199.6|95174.6|95211.1|95186.1|95193.4|95168.4|71
1654610830000|2022-06-07 14:07:10|95200.1|95175.1|95193.5|95168.5|95211.3|95186.3|95193.4|95168.4|65
1654610840000|2022-06-07 14:07:20|95193.3|95168.3|95191.6|95166.6|95196.4|95171.4|95187.3|95162.3|53
1654610850000|2022-06-07 14:07:30|95191|95166|95170.6|95145.6|95201.4|95166.9|95170.3|95145.3|56
1654610860000|2022-06-07 14:07:40|95170.5|95145.5|95169.3|95144.3|95173.4|95148.4|95164.6|95139.6|62
1654610870000|2022-06-07 14:07:50|95169.8|95144.8|95153.6|95128.6|95169.8|95144.8|95153.6|95128.6|60
1654610880000|2022-06-07 14:08:00|95153.3|95128.3|95141.4|95116.4|95155.5|95130.5|95141.4|95116.4|55
1654610890000|2022-06-07 14:08:10|95141.8|95116.8|95148.1|95123.1|95148.1|95123.1|95141.5|95116.5|49
1654610900000|2022-06-07 14:08:20|95148|95123|95157.3|95132.3|95160.2|95135.2|95146.7|95121.7|65
1654610910000|2022-06-07 14:08:30|95157.7|95132.7|95171.7|95146.7|95172.2|95147.2|95157.7|95132.7|56
1654610920000|2022-06-07 14:08:40|95174.9|95149.9|95179.8|95154.8|95193.6|95168.6|95174.2|95149.2|72
1654610930000|2022-06-07 14:08:50|95174.4|95149.4|95154.4|95129.4|95174.4|95149.4|95151.6|95126.6|65
1654610940000|2022-06-07 14:09:00|95154.7|95129.7|95165.5|95140.5|95167|95142|95154.2|95129.2|54
1654610950000|2022-06-07 14:09:10|95165.3|95140.3|95149.4|95124.4|95165.3|95140.3|95144.9|95119.9|60
1654610960000|2022-06-07 14:09:20|95147.6|95122.6|95153|95128|95156.5|95131.5|95146|95121|56
1654610970000|2022-06-07 14:09:30|95153.4|95128.4|95149.8|95124.8|95156.4|95131.4|95148.8|95123.8|43
1654610980000|2022-06-07 14:09:40|95148.2|95123.2|95164.3|95139.3|95168.6|95143.6|95145.2|95120.2|57
1654610990000|2022-06-07 14:09:50|95163.5|95138.5|95188|95163|95196.6|95171.6|95163.5|95138.5|75
1654611000000|2022-06-07 14:10:00|95194.8|95169.8|95186.8|95161.8|95200.4|95175.4|95183.7|95158.7|74
1654611010000|2022-06-07 14:10:10|95186.5|95161.5|95209.8|95184.8|95213.4|95188.4|95184.9|95159.9|70
1654611020000|2022-06-07 14:10:20|95210.7|95185.7|95210.6|95185.6|95214.7|95189.7|95207|95182|60
1654611030000|2022-06-07 14:10:30|95210.3|95185.3|95217.9|95192.9|95218.6|95193.6|95210|95185|54
1654611040000|2022-06-07 14:10:40|95217.8|95192.8|95223.9|95198.9|95225.4|95200.4|95211.3|95186.3|62
1654611050000|2022-06-07 14:10:50|95224.3|95199.3|95221.2|95196.2|95225.5|95200.5|95218.9|95193.9|61
1654611060000|2022-06-07 14:11:00|95223.6|95198.6|95226.9|95201.9|95231.9|95206.9|95221.3|95196.3|64
1654611070000|2022-06-07 14:11:10|95226.4|95201.4|95225.9|95200.9|95232.6|95207.6|95218.9|95193.9|64
1654611080000|2022-06-07 14:11:20|95226.4|95201.4|95235.5|95210.5|95244.7|95219.7|95225.2|95200.2|61
1654611090000|2022-06-07 14:11:30|95235.2|95210.2|95242.4|95217.4|95252|95227|95223.9|95198.9|72
1654611100000|2022-06-07 14:11:40|95242.1|95217.1|95266.2|95241.2|95269.3|95244.3|95242.1|95217.1|61
1654611110000|2022-06-07 14:11:50|95265.9|95240.9|95256.2|95231.2|95267|95242|95250.7|95225.7|62
1654611120000|2022-06-07 14:12:00|95256.4|95231.4|95271.3|95246.3|95286.7|95261.7|95255.8|95230.8|75
1654611130000|2022-06-07 14:12:10|95270.5|95245.5|95270.2|95245.2|95276.4|95251.4|95267.1|95242.1|62
1654611140000|2022-06-07 14:12:20|95273|95248|95292|95267|95294.3|95269.3|95272.2|95247.2|61
1654611150000|2022-06-07 14:12:30|95291.9|95266.9|95288.3|95263.3|95293.7|95268.7|95286.3|95261.3|61
1654611160000|2022-06-07 14:12:40|95286.8|95261.8|95301.7|95276.7|95301.7|95276.7|95281|95256|60
1654611170000|2022-06-07 14:12:50|95301.1|95276.1|95289.7|95264.7|95303.9|95278.9|95289.7|95264.7|54
1654611180000|2022-06-07 14:13:00|95290.3|95265.3|95298.5|95273.5|95298.7|95273.7|95290.3|95265.3|62
1654611190000|2022-06-07 14:13:10|95298.6|95273.6|95310.6|95285.6|95316.6|95291.6|95297.9|95272.9|56
1654611200000|2022-06-07 14:13:20|95309.9|95284.9|95332|95307|95332.9|95307.9|95309.9|95284.9|57
1654611210000|2022-06-07 14:13:30|95331.6|95306.6|95331.9|95306.9|95343.9|95318.9|95327.7|95302.7|66
1654611220000|2022-06-07 14:13:40|95331.8|95306.8|95329.1|95304.1|95336.3|95311.3|95325.6|95300.6|73
1654611230000|2022-06-07 14:13:50|95328.2|95303.2|95335.4|95310.4|95336.1|95311.1|95328.2|95303.2|56
1654611240000|2022-06-07 14:14:00|95336.3|95311.3|95338.4|95313.4|95341.4|95316.4|95330.6|95305.6|67
1654611250000|2022-06-07 14:14:10|95337.4|95312.4|95330.9|95305.9|95338.4|95313.4|95328.6|95303.6|61
1654611260000|2022-06-07 14:14:20|95331.2|95306.2|95329.6|95304.6|95333.7|95308.7|95328.1|95303.1|59
1654611270000|2022-06-07 14:14:30|95329.5|95304.5|95340.7|95315.7|95343.1|95318.1|95329.5|95304.5|51
1654611280000|2022-06-07 14:14:40|95340.5|95315.5|95336.7|95311.7|95342|95317|95331.5|95306.5|47
1654611290000|2022-06-07 14:14:50|95329.3|95304.3|95313.5|95288.5|95329.3|95304.3|95313.5|95277.6|61
1654611300000|2022-06-07 14:15:00|95314.9|95289.9|95315.5|95290.5|95330.2|95293.8|95310.2|95278.9|61
1654611310000|2022-06-07 14:15:10|95314.5|95289.5|95322.4|95297.4|95325.4|95300.4|95307.4|95282.4|65
1654611320000|2022-06-07 14:15:20|95322.3|95297.3|95331.2|95306.2|95332.7|95307.7|95316|95291|63
1654611330000|2022-06-07 14:15:30|95331.3|95306.3|95330.2|95305.2|95332.4|95307.4|95323.6|95298.6|55
1654611340000|2022-06-07 14:15:40|95330.4|95305.4|95324.4|95299.4|95331.3|95306.3|95324.3|95299.3|54
1654611350000|2022-06-07 14:15:50|95324.6|95299.6|95333.8|95308.8|95339.8|95314.8|95323.5|95298.5|64
1654611360000|2022-06-07 14:16:00|95331.1|95306.1|95328.3|95303.3|95338.1|95313.1|95326.9|95301.9|70
1654611370000|2022-06-07 14:16:10|95328.2|95303.2|95321.3|95296.3|95336.6|95311.6|95319.2|95294.2|61
1654611380000|2022-06-07 14:16:20|95317|95292|95319.4|95294.4|95332|95302.3|95315.2|95282|64
1654611390000|2022-06-07 14:16:30|95329|95279|95323.7|95298.7|95329|95299.4|95315|95279|61
1654611400000|2022-06-07 14:16:40|95323.4|95298.4|95318.6|95293.6|95329.6|95304.6|95316.8|95291.8|61
1654611410000|2022-06-07 14:16:50|95319.2|95294.2|95319.8|95294.8|95321.5|95296.5|95313.8|95288.8|46
1654611420000|2022-06-07 14:17:00|95318.9|95293.9|95301.8|95276.8|95324.7|95298|95300.9|95266.3|62
1654611430000|2022-06-07 14:17:10|95301.9|95276.9|95307.3|95282.3|95318.5|95287.2|95297.6|95268.5|66
1654611440000|2022-06-07 14:17:20|95308.7|95283.7|95310.2|95285.2|95319.4|95288.9|95302.2|95269.3|62
1654611450000|2022-06-07 14:17:30|95310|95285|95293.5|95268.5|95310.8|95285.8|95292.1|95267.1|68
1654611460000|2022-06-07 14:17:40|95291.9|95266.9|95308.9|95283.9|95326.7|95289.8|95291.9|95255|56
1654611470000|2022-06-07 14:17:50|95308.4|95283.4|95310.5|95285.5|95310.5|95285.5|95304.2|95279.2|43
1654611480000|2022-06-07 14:18:00|95310.9|95285.9|95301.3|95276.3|95318.4|95288.6|95301.2|95268.4|61
1654611490000|2022-06-07 14:18:10|95301.6|95276.6|95306.1|95281.1|95309.9|95284.9|95299.8|95274.8|50
1654611500000|2022-06-07 14:18:20|95305.1|95280.1|95301.4|95276.4|95308.6|95283.6|95298.1|95273.1|58
1654611510000|2022-06-07 14:18:30|95300.7|95275.7|95303.2|95278.2|95317|95283.3|95297.5|95263.5|63
1654611520000|2022-06-07 14:18:40|95304.1|95279.1|95286.3|95261.3|95308.2|95280.3|95284.7|95251.5|65
1654611530000|2022-06-07 14:18:50|95286.7|95261.7|95303.7|95278.7|95307|95282|95286.7|95261.7|65
1654611540000|2022-06-07 14:19:00|95304.2|95279.2|95316.4|95291.4|95322.1|95297.1|95302.2|95277.2|67
1654611550000|2022-06-07 14:19:10|95317.5|95292.5|95310.5|95285.5|95322.4|95297.4|95305.4|95280.4|68
1654611560000|2022-06-07 14:19:20|95311.2|95286.2|95308.9|95283.9|95314.9|95289.9|95304|95279|68
1654611570000|2022-06-07 14:19:30|95308.7|95283.7|95314.8|95289.8|95318.7|95293.7|95308.7|95283.7|56
1654611580000|2022-06-07 14:19:40|95314.4|95289.4|95282.9|95257.9|95314.7|95289.7|95281.3|95247.2|58
1654611590000|2022-06-07 14:19:50|95282.5|95257.5|95258.6|95233.6|95283.3|95258.3|95258.3|95222.5|58
1654611600000|2022-06-07 14:20:00|95255.5|95230.5|95265.2|95240.2|95279.8|95254.8|95234.5|95197.4|74
1654611610000|2022-06-07 14:20:10|95271.1|95246.1|95293.9|95268.9|95304.7|95273.3|95271.1|95246.1|67
1654611620000|2022-06-07 14:20:20|95293.6|95268.6|95291.5|95266.5|95299.5|95274.5|95290.3|95265.3|60
1654611630000|2022-06-07 14:20:30|95287.4|95262.4|95288.3|95263.3|95290.6|95265.6|95282.6|95257.6|56
1654611640000|2022-06-07 14:20:40|95288.7|95263.7|95284|95259|95291.7|95266.7|95282.4|95257.4|57
1654611650000|2022-06-07 14:20:50|95283.5|95258.5|95278.3|95253.3|95296.4|95260.6|95264.5|95227.1|63
1654611660000|2022-06-07 14:21:00|95278.4|95253.4|95275.5|95250.5|95292.4|95255.5|95265.5|95240.5|66
1654611670000|2022-06-07 14:21:10|95275.4|95250.4|95274.5|95249.5|95284.3|95259.3|95272.6|95247.6|64
1654611680000|2022-06-07 14:21:20|95276|95251|95278|95253|95299|95258.6|95269|95244|64
1654611690000|2022-06-07 14:21:30|95278.3|95253.3|95282.7|95257.7|95283.7|95258.7|95276.1|95251.1|58
1654611700000|2022-06-07 14:21:40|95283.6|95258.6|95257|95232|95283.8|95258.8|95255.8|95224.9|53
1654611710000|2022-06-07 14:21:50|95257.3|95232.3|95253.7|95228.7|95286.5|95245.1|95252.8|95223.8|59
1654611720000|2022-06-07 14:22:00|95254|95229|95247.7|95222.7|95267.8|95230.2|95246.3|95209.1|62
1654611730000|2022-06-07 14:22:10|95246.4|95221.4|95253.3|95228.3|95259.1|95234.1|95241.4|95216.4|61
1654611740000|2022-06-07 14:22:20|95252.4|95227.4|95232.3|95207.3|95259.6|95234.6|95229.9|95204.9|63
1654611750000|2022-06-07 14:22:30|95231.9|95206.9|95226.8|95201.8|95246.2|95211.1|95226.5|95187.9|68
1654611760000|2022-06-07 14:22:40|95227.5|95202.5|95223.1|95198.1|95233.2|95205.9|95211.5|95175.3|70
1654611770000|2022-06-07 14:22:50|95223.4|95198.4|95221.2|95196.2|95236.6|95202.5|95211.7|95172.1|69
1654611780000|2022-06-07 14:23:00|95221.8|95196.8|95229.5|95204.5|95244.5|95208|95220.5|95189.9|67
1654611790000|2022-06-07 14:23:10|95227.6|95202.6|95228.5|95203.5|95234.6|95209.6|95220.8|95195.8|72
1654611800000|2022-06-07 14:23:20|95230.7|95205.7|95217.5|95192.5|95242|95211.2|95217.5|95191.7|72
1654611810000|2022-06-07 14:23:30|95217.4|95192.4|95210.7|95185.7|95238.4|95203.4|95207.7|95170.7|73
1654611820000|2022-06-07 14:23:40|95210.4|95185.4|95229.5|95179.5|95232.7|95200.2|95209.4|95177.3|56
1654611830000|2022-06-07 14:23:50|95214.3|95189.3|95209.7|95184.7|95230.3|95194.4|95205.9|95170.6|67
1654611840000|2022-06-07 14:24:00|95210.7|95185.7|95202.1|95177.1|95218.9|95186.2|95201.8|95168.9|62
1654611850000|2022-06-07 14:24:10|95214.4|95164.4|95206.9|95181.9|95215.6|95181.9|95193.7|95157.2|65
1654611860000|2022-06-07 14:24:20|95207.2|95182.2|95217.3|95192.3|95233.5|95195.4|95203.3|95166.5|69
1654611870000|2022-06-07 14:24:30|95217.1|95192.1|95212.3|95187.3|95229.4|95195|95208.6|95176.9|64
1654611880000|2022-06-07 14:24:40|95213.2|95188.2|95215.4|95190.4|95226|95191.7|95203.7|95173|59
1654611890000|2022-06-07 14:24:50|95214.8|95189.8|95216.8|95191.8|95232.6|95196|95214.8|95180.8|62
1654611900000|2022-06-07 14:25:00|95216.7|95191.7|95220.7|95195.7|95226.9|95198.3|95214|95176.9|62
1654611910000|2022-06-07 14:25:10|95217.8|95192.8|95206.9|95181.9|95217.8|95192.8|95204|95179|59
1654611920000|2022-06-07 14:25:20|95206.3|95181.3|95207.8|95182.8|95223.4|95187.4|95203.5|95169.6|62
1654611930000|2022-06-07 14:25:30|95207.2|95182.2|95207.8|95182.8|95209.4|95184.4|95199.8|95174.8|57
1654611940000|2022-06-07 14:25:40|95207.6|95182.6|95207.6|95182.6|95222.2|95185|95204.7|95171.9|41
1654611950000|2022-06-07 14:25:50|95206.5|95181.5|95196.6|95171.6|95207.1|95182.1|95193.6|95168.6|51
1654611960000|2022-06-07 14:26:00|95195.3|95170.3|95195.1|95170.1|95201.6|95176.6|95189.8|95164.8|47
1654611970000|2022-06-07 14:26:10|95193.3|95168.3|95193.1|95168.1|95193.8|95168.8|95191.6|95166.6|45
1654611980000|2022-06-07 14:26:20|95193.3|95168.3|95187|95162|95194.1|95169.1|95176.2|95151.2|59
1654611990000|2022-06-07 14:26:30|95187.1|95162.1|95196.1|95171.1|95196.4|95171.4|95186.8|95161.8|45
1654612000000|2022-06-07 14:26:40|95199|95174|95202.7|95177.7|95208.2|95183.2|95198.8|95173.8|51
1654612010000|2022-06-07 14:26:50|95203|95178|95199.6|95174.6|95203.7|95178.7|95199.3|95174.3|45
1654612020000|2022-06-07 14:27:00|95199.9|95174.9|95192.6|95167.6|95202.9|95177.9|95190.3|95165.3|57
1654612030000|2022-06-07 14:27:10|95192.4|95167.4|95191.1|95166.1|95193.5|95168.5|95180.8|95155.8|56
1654612040000|2022-06-07 14:27:20|95191|95166|95189.5|95164.5|95194.4|95169.4|95178.6|95153.6|60
1654612050000|2022-06-07 14:27:30|95189.2|95164.2|95175.2|95150.2|95189.2|95164.2|95173.8|95148.8|60
1654612060000|2022-06-07 14:27:40|95175.8|95150.8|95177.3|95152.3|95179.3|95154.3|95175.7|95150.7|37
1654612070000|2022-06-07 14:27:50|95176.6|95151.6|95176.6|95151.6|95183.2|95158.2|95176|95151|56
1654612080000|2022-06-07 14:28:00|95178|95153|95172.7|95147.7|95189.1|95164.1|95170.6|95145.6|70
1654612090000|2022-06-07 14:28:10|95169.7|95144.7|95163.6|95138.6|95169.7|95144.7|95162.4|95137.4|57
1654612100000|2022-06-07 14:28:20|95164|95139|95167.1|95142.1|95167.1|95142.1|95158.8|95133.8|63
1654612110000|2022-06-07 14:28:30|95167.2|95142.2|95169.4|95144.4|95182.4|95157.4|95163.8|95138.8|61
1654612120000|2022-06-07 14:28:40|95169.5|95144.5|95160.5|95135.5|95171.5|95146.5|95158.1|95133.1|59
1654612130000|2022-06-07 14:28:50|95160.4|95135.4|95155.2|95130.2|95164.1|95139.1|95154|95129|50
1654612140000|2022-06-07 14:29:00|95155.1|95130.1|95120.7|95095.7|95156|95131|95120.4|95095.4|63
1654612150000|2022-06-07 14:29:10|95119.5|95094.5|95092.3|95067.3|95120.1|95095.1|95089.7|95064.7|72
1654612160000|2022-06-07 14:29:20|95092.1|95067.1|95097.9|95072.9|95102.4|95077.4|95090.4|95065.4|56
1654612170000|2022-06-07 14:29:30|95096.7|95071.7|95091.7|95066.7|95100.6|95075.6|95091.1|95066.1|59
1654612180000|2022-06-07 14:29:40|95091.3|95066.3|95086.4|95061.4|95094.2|95069.2|95084.1|95059.1|66
1654612190000|2022-06-07 14:29:50|95085.4|95060.4|95079.6|95054.6|95088.2|95063.2|95078.9|95053.9|69
1654612200000|2022-06-07 14:30:00|95080.3|95055.3|95086.4|95061.4|95086.4|95061.4|95079.1|95054.1|62
1654612210000|2022-06-07 14:30:10|95087.9|95062.9|95098.9|95073.9|95099.5|95074.5|95087.9|95062.9|66
1654612220000|2022-06-07 14:30:20|95098.8|95073.8|95095.6|95070.6|95098.8|95073.8|95093.9|95068.9|57
1654612230000|2022-06-07 14:30:30|95095.8|95070.8|95086.9|95061.9|95096.7|95071.7|95086.9|95061.9|57
1654612240000|2022-06-07 14:30:40|95087.2|95062.2|95089.1|95064.1|95090.4|95065.4|95078.6|95053.6|67
1654612250000|2022-06-07 14:30:50|95088.9|95063.9|95093.9|95068.9|95094.5|95069.5|95083.3|95058.3|57
1654612260000|2022-06-07 14:31:00|95094.3|95069.3|95083|95058|95094.3|95069.3|95077.5|95052.5|70
1654612270000|2022-06-07 14:31:10|95083.5|95058.5|95083.8|95058.8|95085.6|95060.6|95078.9|95053.9|62
1654612280000|2022-06-07 14:31:20|95081.1|95056.1|95083.6|95058.6|95096.8|95071.8|95080.7|95055.7|69
1654612290000|2022-06-07 14:31:30|95083.5|95058.5|95082.5|95057.5|95083.5|95058.5|95077.6|95052.6|60
1654612300000|2022-06-07 14:31:40|95082.3|95057.3|95079|95054|95086.6|95061.6|95079|95054|56
1654612310000|2022-06-07 14:31:50|95079.7|95054.7|95079.1|95054.1|95083|95058|95077.5|95052.5|62
1654612320000|2022-06-07 14:32:00|95079|95054|95059.3|95034.3|95080.2|95055.2|95059.3|95034.3|55
1654612330000|2022-06-07 14:32:10|95059.6|95034.6|95055.7|95030.7|95071.2|95046.2|95055.7|95030.7|62
1654612340000|2022-06-07 14:32:20|95054.4|95029.4|95038.8|95013.8|95055.3|95030.3|95038.4|95013.4|62
1654612350000|2022-06-07 14:32:30|95035|95010|95047.2|95022.2|95058.3|95033.3|95031.2|95006.2|68
1654612360000|2022-06-07 14:32:40|95048|95023|95040.5|95015.5|95050|95025|95033|95008|64
1654612370000|2022-06-07 14:32:50|95040|95015|95042.3|95017.3|95049|95024|95037.5|95012.5|70
1654612380000|2022-06-07 14:33:00|95043.1|95018.1|95036.4|95011.4|95045.9|95020.9|95031.1|95006.1|62
1654612390000|2022-06-07 14:33:10|95036.2|95011.2|95041.6|95016.6|95042.3|95017.3|95032.6|95007.6|54
1654612400000|2022-06-07 14:33:20|95041.8|95016.8|95029.1|95004.1|95041.8|95016.8|95027.5|95002.5|49
1654612410000|2022-06-07 14:33:30|95028.8|95003.8|95022.2|94997.2|95030.4|95005.4|95020.4|94995.4|59
1654612420000|2022-06-07 14:33:40|95022.3|94997.3|95012.2|94987.2|95026.7|95001.7|95011.7|94986.7|61
1654612430000|2022-06-07 14:33:50|95012.6|94987.6|95014.1|94989.1|95016.6|94991.6|95008.8|94983.8|51
1654612440000|2022-06-07 14:34:00|95014.3|94989.3|94994|94969|95019|94994|94993.7|94968.7|66
1654612450000|2022-06-07 14:34:10|94994.1|94969.1|94982.5|94957.5|94996.6|94971.6|94981.3|94956.3|68
1654612460000|2022-06-07 14:34:20|94981.9|94956.9|94981.1|94956.1|94983.1|94958.1|94967.3|94942.3|69
1654612470000|2022-06-07 14:34:30|94981.3|94956.3|94977.3|94952.3|94984.6|94959.6|94974.2|94949.2|67
1654612480000|2022-06-07 14:34:40|94977.5|94952.5|94978.8|94953.8|94996.6|94971.6|94977.5|94952.5|66
1654612490000|2022-06-07 14:34:50|94979.6|94954.6|94987.3|94962.3|94994.3|94964.7|94979.6|94941.6|59
1654612500000|2022-06-07 14:35:00|94987.2|94962.2|94996|94971|95000.1|94975.1|94973.1|94948.1|69
1654612510000|2022-06-07 14:35:10|94995.5|94970.5|95003.2|94978.2|95004.3|94979.3|94995.5|94970.5|54
1654612520000|2022-06-07 14:35:20|95005.5|94980.5|95019.2|94994.2|95023|94998|95003.3|94978.3|61
1654612530000|2022-06-07 14:35:30|95019|94994|95020.7|94995.7|95028.9|95003.9|95011.6|94986.6|61
1654612540000|2022-06-07 14:35:40|95019.4|94994.4|95003.4|94978.4|95024.5|94999.5|94997|94972|68
1654612550000|2022-06-07 14:35:50|95001|94976|95004.9|94979.9|95006.4|94981.4|94998.7|94973.7|57
1654612560000|2022-06-07 14:36:00|95005.2|94980.2|94985.1|94960.1|95005.7|94980.7|94985.1|94960.1|61
1654612570000|2022-06-07 14:36:10|94986.9|94961.9|94984.6|94959.6|94996.7|94971.7|94984.1|94959.1|64
1654612580000|2022-06-07 14:36:20|94966.1|94941.1|94963.5|94938.5|94971.1|94946.1|94962.4|94937.4|65
1654612590000|2022-06-07 14:36:30|94963.1|94938.1|94955.4|94930.4|94963.9|94938.9|94955.3|94930.3|58
1654612600000|2022-06-07 14:36:40|94954.6|94929.6|94949|94924|94959.6|94934.6|94948.9|94923.9|55
1654612610000|2022-06-07 14:36:50|94950.3|94925.3|94936.2|94911.2|94952.8|94927.8|94935.2|94910.2|68
1654612620000|2022-06-07 14:37:00|94936.8|94911.8|94973.9|94948.9|94974.5|94949.5|94936.8|94911.8|61
1654612630000|2022-06-07 14:37:10|94974|94949|94965.3|94940.3|94974.6|94949.6|94963.9|94938.9|53
1654612640000|2022-06-07 14:37:20|94965.7|94940.7|94946.4|94921.4|94965.7|94940.7|94944.3|94919.3|68
1654612650000|2022-06-07 14:37:30|94946.9|94921.9|94947.1|94922.1|94950.3|94925.3|94944.5|94919.5|59
1654612660000|2022-06-07 14:37:40|94948|94923|94942.2|94917.2|94948|94923|94935.5|94910.5|62
1654612670000|2022-06-07 14:37:50|94942.3|94917.3|94958.3|94933.3|94959.6|94934.6|94942.3|94917.3|59
1654612680000|2022-06-07 14:38:00|94958|94933|94951.4|94926.4|94962.5|94937.5|94949.7|94924.7|49
1654612690000|2022-06-07 14:38:10|94951.2|94926.2|94961.8|94936.8|94962.6|94937.6|94950.7|94925.7|50
1654612700000|2022-06-07 14:38:20|94963.3|94938.3|94961.4|94936.4|94966.8|94941.8|94959.1|94934.1|63
1654612710000|2022-06-07 14:38:30|94961.6|94936.6|94966.9|94941.9|94971.4|94946.4|94961.6|94936.6|52
1654612720000|2022-06-07 14:38:40|94967.9|94942.9|94966.5|94941.5|94970.1|94945.1|94966.4|94941.4|56
1654612730000|2022-06-07 14:38:50|94966.9|94941.9|94965.5|94940.5|94967.9|94942.9|94961.5|94936.5|60
1654612740000|2022-06-07 14:39:00|94965.4|94940.4|94966.3|94941.3|94969.9|94944.9|94961.8|94936.8|56
1654612750000|2022-06-07 14:39:10|94966.4|94941.4|94969|94944|94983.2|94946|94966.4|94932.5|45
1654612760000|2022-06-07 14:39:20|94969.2|94944.2|94953.5|94928.5|94969.2|94944.2|94952.7|94927.7|54
1654612770000|2022-06-07 14:39:30|94953.2|94928.2|94963.4|94938.4|94965.8|94940.8|94953.2|94928.2|55
1654612780000|2022-06-07 14:39:40|94963.2|94938.2|94957.8|94932.8|94969.6|94942.5|94956.3|94919.6|59
1654612790000|2022-06-07 14:39:50|94958|94933|94969|94944|94973|94948|94957.5|94932.5|55
1654612800000|2022-06-07 14:40:00|94968.9|94943.9|94952.5|94927.5|94968.9|94943.9|94951.7|94926.7|61
1654612810000|2022-06-07 14:40:10|94952.8|94927.8|94958.8|94933.8|94964|94939|94951.3|94926.3|64
1654612820000|2022-06-07 14:40:20|94957.6|94932.6|94959.7|94934.7|94971.8|94936.2|94951.9|94920.2|56
1654612830000|2022-06-07 14:40:30|94959.1|94934.1|94965.6|94940.6|94969.2|94941.4|94953.5|94917.5|64
1654612840000|2022-06-07 14:40:40|94964.3|94939.3|94949.1|94924.1|94964.3|94939.3|94947.8|94922.8|66
1654612850000|2022-06-07 14:40:50|94950.2|94925.2|94947|94922|94959|94934|94940.7|94915.7|64
1654612860000|2022-06-07 14:41:00|94946.8|94921.8|94932.6|94907.6|94947.1|94922.1|94932.6|94907.6|71
1654612870000|2022-06-07 14:41:10|94931.4|94906.4|94918.7|94893.7|94931.4|94906.4|94918.7|94893.7|59
1654612880000|2022-06-07 14:41:20|94919.2|94894.2|94894|94869|94919.2|94894.2|94893.4|94868.4|65
1654612890000|2022-06-07 14:41:30|94894.1|94869.1|94866.1|94841.1|94894.5|94869.5|94865.1|94840.1|71
1654612900000|2022-06-07 14:41:40|94866.4|94841.4|94869.6|94844.6|94869.6|94844.6|94854.8|94829.8|70
1654612910000|2022-06-07 14:41:50|94868.8|94843.8|94873.7|94848.7|94882|94857|94863.8|94838.8|75
1654612920000|2022-06-07 14:42:00|94873|94848|94877.1|94852.1|94886.1|94861.1|94871.8|94846.8|69
1654612930000|2022-06-07 14:42:10|94875.6|94850.6|94886.3|94861.3|94891.7|94866.7|94873.9|94848.9|68
1654612940000|2022-06-07 14:42:20|94886.8|94861.8|94881.7|94856.7|94888.5|94863.5|94878.5|94853.5|66
1654612950000|2022-06-07 14:42:30|94882.3|94857.3|94889.8|94864.8|94889.9|94864.9|94882.2|94857.2|69
1654612960000|2022-06-07 14:42:40|94889.3|94864.3|94895.1|94870.1|94901.4|94876.4|94886|94861|69
1654612970000|2022-06-07 14:42:50|94895.8|94870.8|94880.2|94855.2|94895.9|94870.9|94880.2|94855.2|62
1654612980000|2022-06-07 14:43:00|94880.1|94855.1|94857.4|94832.4|94880.2|94855.2|94854.8|94829.8|74
1654612990000|2022-06-07 14:43:10|94857.7|94832.7|94852.5|94827.5|94858.2|94833.2|94849.1|94824.1|65
1654613000000|2022-06-07 14:43:20|94852.4|94827.4|94847.7|94822.7|94854.1|94829.1|94847.4|94822.4|61
1654613010000|2022-06-07 14:43:30|94847.9|94822.9|94849.4|94824.4|94853.7|94828.7|94846.7|94821.7|59
1654613020000|2022-06-07 14:43:40|94851.4|94826.4|94879.8|94854.8|94879.9|94854.9|94850.8|94825.8|59
1654613030000|2022-06-07 14:43:50|94879.4|94854.4|94873.8|94848.8|94879.9|94854.9|94865.4|94840.4|63
1654613040000|2022-06-07 14:44:00|94874|94849|94862.6|94837.6|94875.6|94850.6|94861.2|94836.2|61
1654613050000|2022-06-07 14:44:10|94862.8|94837.8|94867.9|94842.9|94867.9|94842.9|94856.4|94831.4|63
1654613060000|2022-06-07 14:44:20|94867.6|94842.6|94902.6|94877.6|94902.8|94877.8|94865.7|94840.7|67
1654613070000|2022-06-07 14:44:30|94902|94877|94895.2|94870.2|94902.9|94877.9|94884.8|94859.8|68
1654613080000|2022-06-07 14:44:40|94895.1|94870.1|94890.7|94865.7|94895.6|94870.6|94885.9|94860.9|57
1654613090000|2022-06-07 14:44:50|94891.3|94866.3|94885.4|94860.4|94892|94867|94882.2|94857.2|51
1654613100000|2022-06-07 14:45:00|94884.3|94859.3|94874.4|94849.4|94895.9|94870.9|94874.4|94849.4|67
1654613110000|2022-06-07 14:45:10|94870.5|94845.5|94882.7|94857.7|94884.5|94859.5|94864.8|94839.8|64
1654613120000|2022-06-07 14:45:20|94882.6|94857.6|94891.9|94866.9|94894.3|94869.3|94879|94854|64
1654613130000|2022-06-07 14:45:30|94891.2|94866.2|94878.2|94853.2|94892.2|94867.2|94877.5|94852.5|57
1654613140000|2022-06-07 14:45:40|94877.7|94852.7|94875.1|94850.1|94877.9|94852.9|94872.6|94847.6|66
1654613150000|2022-06-07 14:45:50|94875.2|94850.2|94876.3|94851.3|94876.3|94851.3|94872.4|94847.4|51
1654613160000|2022-06-07 14:46:00|94876.5|94851.5|94883.9|94858.9|94884.3|94859.3|94873.5|94848.5|69
1654613170000|2022-06-07 14:46:10|94883.7|94858.7|94882.7|94857.7|94883.7|94858.7|94876.5|94851.5|58
1654613180000|2022-06-07 14:46:20|94880.7|94855.7|94872.4|94847.4|94880.7|94855.7|94871.7|94846.7|45
1654613190000|2022-06-07 14:46:30|94872.1|94847.1|94888.1|94863.1|94888.1|94863.1|94869.7|94844.7|64
1654613200000|2022-06-07 14:46:40|94888.5|94863.5|94869.2|94844.2|94888.6|94863.6|94869.2|94844.2|59
1654613210000|2022-06-07 14:46:50|94868.9|94843.9|94866.8|94841.8|94868.9|94843.9|94861.4|94836.4|67
1654613220000|2022-06-07 14:47:00|94867.4|94842.4|94875.5|94850.5|94876.3|94851.3|94866.4|94841.4|51
1654613230000|2022-06-07 14:47:10|94876.3|94851.3|94870.5|94845.5|94876.9|94851.9|94870.5|94845.5|50
1654613240000|2022-06-07 14:47:20|94868|94843|94869.2|94844.2|94871.5|94846.5|94864.2|94839.2|60
1654613250000|2022-06-07 14:47:30|94868.5|94843.5|94874.7|94849.7|94884.4|94859.4|94863.7|94838.7|60
1654613260000|2022-06-07 14:47:40|94874.8|94849.8|94878.7|94853.7|94886.3|94861.3|94868.2|94843.2|60
1654613270000|2022-06-07 14:47:50|94878.4|94853.4|94875.1|94850.1|94879.2|94854.2|94874.4|94849.4|64
1654613280000|2022-06-07 14:48:00|94875.3|94850.3|94882.5|94857.5|94883.4|94858.4|94875.3|94850.3|55
1654613290000|2022-06-07 14:48:10|94881.7|94856.7|94902.9|94877.9|94902.9|94877.9|94881.4|94856.4|60
1654613300000|2022-06-07 14:48:20|94898|94873|94897.4|94872.4|94901.4|94876.4|94893.9|94868.9|59
1654613310000|2022-06-07 14:48:30|94898|94873|94894.8|94869.8|94898.6|94873.6|94894|94869|61
1654613320000|2022-06-07 14:48:40|94894.5|94869.5|94897.5|94872.5|94899.5|94874.5|94893|94868|64
1654613330000|2022-06-07 14:48:50|94899|94874|94915.5|94890.5|94917|94892|94897.9|94872.9|62
1654613340000|2022-06-07 14:49:00|94915.1|94890.1|94927|94902|94927|94902|94914|94889|65
1654613350000|2022-06-07 14:49:10|94925.6|94900.6|94913|94888|94926.4|94901.4|94911.8|94886.8|72
1654613360000|2022-06-07 14:49:20|94912.4|94887.4|94917.4|94892.4|94921.6|94896.6|94910.3|94885.3|65
1654613370000|2022-06-07 14:49:30|94917.2|94892.2|94896.1|94871.1|94917.4|94892.4|94886.1|94861.1|62
1654613380000|2022-06-07 14:49:40|94896.8|94871.8|94855.5|94830.5|94897.6|94872.6|94850.3|94825.3|75
1654613390000|2022-06-07 14:49:50|94854.3|94829.3|94862.6|94837.6|94864.2|94839.2|94852.1|94827.1|68
1654613400000|2022-06-07 14:50:00|94863.5|94838.5|94847.1|94822.1|94866.1|94841.1|94844.1|94819.1|69
1654613410000|2022-06-07 14:50:10|94847.3|94822.3|94862.5|94837.5|94862.5|94837.5|94845.9|94820.9|68
1654613420000|2022-06-07 14:50:20|94862.9|94837.9|94868|94843|94868.9|94843.9|94857.7|94832.7|70
1654613430000|2022-06-07 14:50:30|94869|94844|94867.9|94842.9|94888.7|94863.7|94865.9|94840.9|64
1654613440000|2022-06-07 14:50:40|94867.4|94842.4|94881.2|94856.2|94882.9|94857.9|94867.2|94842.2|69
1654613450000|2022-06-07 14:50:50|94883.1|94858.1|94891.4|94866.4|94891.4|94866.4|94880.4|94855.4|58
1654613460000|2022-06-07 14:51:00|94892|94867|94888.9|94863.9|94897.7|94872.7|94888.9|94863.9|60
1654613470000|2022-06-07 14:51:10|94888.1|94863.1|94863.1|94838.1|94892.6|94863.1|94860.7|94825.3|67
1654613480000|2022-06-07 14:51:20|94863|94838|94849.6|94824.6|94878|94839.4|94847|94815.9|63
1654613490000|2022-06-07 14:51:30|94849.3|94824.3|94855.9|94830.9|94867.1|94830.9|94846.4|94810.3|50
1654613500000|2022-06-07 14:51:40|94855.3|94830.3|94851.6|94826.6|94870.4|94845.4|94849.3|94824.3|70
1654613510000|2022-06-07 14:51:50|94852.4|94827.4|94851|94826|94869.1|94834.8|94846.4|94814.5|63
1654613520000|2022-06-07 14:52:00|94851.1|94826.1|94852.4|94827.4|94854.1|94829.1|94846|94821|65
1654613530000|2022-06-07 14:52:10|94853.3|94828.3|94864.7|94839.7|94878.7|94850|94853.3|94827|69
1654613540000|2022-06-07 14:52:20|94864.8|94839.8|94857.6|94832.6|94872.9|94839.8|94849.9|94822.9|64
1654613550000|2022-06-07 14:52:30|94857.4|94832.4|94833.4|94808.4|94860.3|94832.4|94833.3|94800|72
1654613560000|2022-06-07 14:52:40|94837.2|94812.2|94842.8|94792.8|94845.8|94813|94827.1|94791.2|53
1654613570000|2022-06-07 14:52:50|94829.5|94804.5|94826.5|94801.5|94842.9|94805.1|94821.7|94792.1|57
1654613580000|2022-06-07 14:53:00|94826|94801|94827.7|94802.7|94834.2|94809.2|94825.7|94800.7|63
1654613590000|2022-06-07 14:53:10|94826.6|94801.6|94830.9|94805.9|94844.5|94810.3|94825.5|94793.3|56
1654613600000|2022-06-07 14:53:20|94831.2|94806.2|94831.2|94806.2|94832.3|94807.3|94819.2|94794.2|62
1654613610000|2022-06-07 14:53:30|94827.6|94802.6|94823.2|94798.2|94845.1|94807.1|94817|94792|62
1654613620000|2022-06-07 14:53:40|94825.6|94800.6|94842.3|94817.3|94856.5|94821.5|94823.3|94798.3|72
1654613630000|2022-06-07 14:53:50|94841.4|94816.4|94833.5|94808.5|94845.4|94820.4|94832.9|94807.9|67
1654613640000|2022-06-07 14:54:00|94833.2|94808.2|94822.3|94797.3|94841.8|94808.2|94821.9|94788.7|61
1654613650000|2022-06-07 14:54:10|94822.1|94797.1|94809|94784|94828.9|94798.5|94808.5|94771.6|52
1654613660000|2022-06-07 14:54:20|94809.2|94784.2|94797.8|94772.8|94810.3|94785.3|94792|94767|46
1654613670000|2022-06-07 14:54:30|94797.7|94772.7|94774.4|94749.4|94810.3|94772.7|94773.5|94748.5|63
1654613680000|2022-06-07 14:54:40|94773.5|94748.5|94760.1|94735.1|94778.9|94753.9|94745.5|94709.1|70
1654613690000|2022-06-07 14:54:50|94763|94738|94785.5|94760.5|94797.2|94760.9|94757.1|94732.1|66
1654613700000|2022-06-07 14:55:00|94785.6|94760.6|94799.9|94774.9|94821.6|94785|94785.3|94749.6|71
1654613710000|2022-06-07 14:55:10|94802.9|94777.9|94800.8|94775.8|94818.5|94783.9|94793.1|94758.7|70
1654613720000|2022-06-07 14:55:20|94801.2|94776.2|94803.2|94778.2|94818.5|94781|94797.1|94760.6|65
1654613730000|2022-06-07 14:55:30|94803.1|94778.1|94804.5|94779.5|94817.7|94782.1|94802.9|94767.1|55
1654613740000|2022-06-07 14:55:40|94805.1|94780.1|94806.4|94781.4|94809|94784|94803.7|94778.7|64
1654613750000|2022-06-07 14:55:50|94807|94782|94800.7|94775.7|94807|94782|94800.4|94775.4|61
1654613760000|2022-06-07 14:56:00|94801.2|94776.2|94790.6|94765.6|94815.6|94790.6|94770.7|94745.7|72
1654613770000|2022-06-07 14:56:10|94793.9|94768.9|94800.8|94775.8|94812.6|94787.6|94793.9|94768.9|71
1654613780000|2022-06-07 14:56:20|94800.6|94775.6|94785.9|94760.9|94800.6|94775.6|94783.3|94758.3|67
1654613790000|2022-06-07 14:56:30|94785.6|94760.6|94798.7|94773.7|94812.7|94787.7|94785.4|94760.4|70
1654613800000|2022-06-07 14:56:40|94798.9|94773.9|94789.2|94764.2|94807.7|94782.7|94780.7|94755.7|66
1654613810000|2022-06-07 14:56:50|94790.2|94765.2|94792|94767|94795|94770|94773.6|94748.6|66
1654613820000|2022-06-07 14:57:00|94791.6|94766.6|94796.3|94771.3|94796.3|94771.3|94790.6|94765.6|47
1654613830000|2022-06-07 14:57:10|94796.2|94771.2|94795.5|94770.5|94798.6|94773.6|94792.4|94767.4|49
1654613840000|2022-06-07 14:57:20|94795.6|94770.6|94788.7|94763.7|94797.4|94772.4|94785.8|94760.8|47
1654613850000|2022-06-07 14:57:30|94788.9|94763.9|94802.8|94777.8|94807.2|94782.2|94788.9|94763.9|60
1654613860000|2022-06-07 14:57:40|94801.2|94776.2|94793.5|94768.5|94802.7|94777.7|94791.8|94766.8|61
1654613870000|2022-06-07 14:57:50|94793.7|94768.7|94796.3|94771.3|94799.9|94774.9|94793.7|94768.7|53
1654613880000|2022-06-07 14:58:00|94796.2|94771.2|94792.3|94767.3|94799.2|94774.2|94786.2|94761.2|63
1654613890000|2022-06-07 14:58:10|94792.6|94767.6|94801.6|94776.6|94802.8|94777.8|94792.2|94767.2|54
1654613900000|2022-06-07 14:58:20|94801.4|94776.4|94808.2|94783.2|94810.9|94785.9|94801.4|94776.4|58
1654613910000|2022-06-07 14:58:30|94808.8|94783.8|94807.8|94782.8|94810.9|94785.9|94801.7|94776.7|58
1654613920000|2022-06-07 14:58:40|94805.6|94780.6|94801.1|94776.1|94819.4|94794.4|94799.5|94774.5|53
1654613930000|2022-06-07 14:58:50|94801.2|94776.2|94819.3|94794.3|94821.4|94796.4|94801.2|94776.2|59
1654613940000|2022-06-07 14:59:00|94819.9|94794.9|94867.1|94842.1|94867.1|94842.1|94819.9|94794.9|74
1654613950000|2022-06-07 14:59:10|94867.9|94842.9|94847.7|94822.7|94872.5|94847.5|94840.1|94815.1|69
1654613960000|2022-06-07 14:59:20|94847.4|94822.4|94864.5|94839.5|94866.5|94841.5|94847|94822|61
1654613970000|2022-06-07 14:59:30|94864.1|94839.1|94886.7|94861.7|94891.5|94866.5|94862.8|94837.8|69
1654613980000|2022-06-07 14:59:40|94886.2|94861.2|94869.2|94844.2|94889.2|94864.2|94864|94839|69
1654613990000|2022-06-07 14:59:50|94867.9|94842.9|94874.9|94849.9|94877.2|94852.2|94862.7|94837.7|69
1654614000000|2022-06-07 15:00:00|94873.5|94848.5|94858.1|94833.1|94873.5|94848.5|94846.4|94813|61
1654614010000|2022-06-07 15:00:10|94858.8|94833.8|94842.8|94817.8|94860.7|94835.7|94841.8|94816.8|68
1654614020000|2022-06-07 15:00:20|94842.1|94817.1|94847.6|94822.6|94850.2|94825.2|94841.2|94816.2|55
1654614030000|2022-06-07 15:00:30|94847.9|94822.9|94862.6|94837.6|94864.1|94839.1|94847.5|94822.5|71
1654614040000|2022-06-07 15:00:40|94862.8|94837.8|94875.1|94850.1|94878.1|94853.1|94858.5|94833.5|65
1654614050000|2022-06-07 15:00:50|94874.6|94849.6|94853.4|94828.4|94878.6|94853.6|94852.1|94827.1|50
1654614060000|2022-06-07 15:01:00|94853.5|94828.5|94855.6|94830.6|94855.7|94830.7|94848.6|94823.6|59
1654614070000|2022-06-07 15:01:10|94855.2|94830.2|94851.7|94826.7|94855.2|94830.2|94848.6|94823.6|65
1654614080000|2022-06-07 15:01:20|94849.8|94824.8|94848|94823|94854.8|94829.8|94846.5|94821.5|63
1654614090000|2022-06-07 15:01:30|94848.8|94823.8|94846|94821|94849.7|94824.7|94845|94820|48
1654614100000|2022-06-07 15:01:40|94846.2|94821.2|94821.6|94796.6|94852.1|94827.1|94815.5|94790.5|65
1654614110000|2022-06-07 15:01:50|94821.7|94796.7|94824.3|94799.3|94834|94800.9|94818.5|94784|69
1654614120000|2022-06-07 15:02:00|94823.5|94798.5|94808.1|94783.1|94829.3|94804.3|94798.7|94773.7|75
1654614130000|2022-06-07 15:02:10|94810.1|94785.1|94824.6|94799.6|94825.5|94800.5|94798.4|94773.4|70
1654614140000|2022-06-07 15:02:20|94824.2|94799.2|94793.5|94768.5|94824.5|94799.5|94793.5|94768.5|65
1654614150000|2022-06-07 15:02:30|94794.5|94769.5|94786.7|94761.7|94806.3|94777.9|94786.7|94756.3|55
1654614160000|2022-06-07 15:02:40|94786.9|94761.9|94737.5|94712.5|94787.1|94762.1|94722.8|94695.9|78
1654614170000|2022-06-07 15:02:50|94737.3|94712.3|94750.9|94725.9|94778.6|94747.5|94728.8|94703.8|79
1654614180000|2022-06-07 15:03:00|94750.6|94725.6|94759.2|94734.2|94774.5|94741|94746.3|94721.3|69
1654614190000|2022-06-07 15:03:10|94758.4|94733.4|94764.2|94739.2|94767.6|94742.6|94755.3|94730.3|65
1654614200000|2022-06-07 15:03:20|94762|94737|94766.5|94741.5|94780.7|94745.5|94760.5|94730.7|51
1654614210000|2022-06-07 15:03:30|94767.9|94742.9|94748.2|94723.2|94768|94743|94748.2|94723.2|64
1654614220000|2022-06-07 15:03:40|94748.9|94723.9|94755.8|94730.8|94756.1|94731.1|94745.7|94720.7|51
1654614230000|2022-06-07 15:03:50|94755.7|94730.7|94758.5|94733.5|94761.3|94736.3|94752.9|94727.9|56
1654614240000|2022-06-07 15:04:00|94759|94734|94739.8|94714.8|94761.6|94736.6|94738.2|94706|51
1654614250000|2022-06-07 15:04:10|94739.2|94714.2|94757.1|94732.1|94757.1|94732.1|94739|94714|60
1654614260000|2022-06-07 15:04:20|94756.8|94731.8|94752.7|94727.7|94757.2|94732.2|94749.7|94724.7|54
1654614270000|2022-06-07 15:04:30|94752.8|94727.8|94737.9|94712.9|94758.2|94733.2|94735.6|94710.6|61
1654614280000|2022-06-07 15:04:40|94736.7|94711.7|94769.7|94744.7|94778.8|94747|94735|94710|78
1654614290000|2022-06-07 15:04:50|94769.9|94744.9|94774.5|94749.5|94777.8|94752.8|94769.9|94744.9|62
1654614300000|2022-06-07 15:05:00|94773.7|94748.7|94774.4|94749.4|94776.5|94751.5|94771|94746|54
1654614310000|2022-06-07 15:05:10|94775.2|94750.2|94774.1|94749.1|94775.9|94750.9|94766.5|94741.5|57
1654614320000|2022-06-07 15:05:20|94774.5|94749.5|94785.8|94760.8|94793.9|94768.9|94773.8|94748.8|54
1654614330000|2022-06-07 15:05:30|94782.4|94757.4|94816.5|94791.5|94840.6|94815.6|94782.4|94757.4|65
1654614340000|2022-06-07 15:05:40|94814.1|94789.1|94829.5|94804.5|94843.6|94811.7|94814|94789|72
1654614350000|2022-06-07 15:05:50|94829.3|94804.3|94831.3|94806.3|94834.6|94809.6|94824.3|94799.3|63
1654614360000|2022-06-07 15:06:00|94830.3|94805.3|94823.7|94798.7|94832.3|94807.3|94822|94797|59
1654614370000|2022-06-07 15:06:10|94822.8|94797.8|94829|94804|94830.4|94805.4|94813.1|94788.1|69
1654614380000|2022-06-07 15:06:20|94829.2|94804.2|94821.3|94796.3|94838.4|94807.9|94817.5|94785.6|60
1654614390000|2022-06-07 15:06:30|94819.7|94794.7|94819.9|94794.9|94835.4|94801.9|94818.8|94785.4|68
1654614400000|2022-06-07 15:06:40|94819.5|94794.5|94822.1|94797.1|94824.4|94799.4|94818.7|94793.7|64
1654614410000|2022-06-07 15:06:50|94821.7|94796.7|94821.5|94796.5|94824.8|94799.8|94820.2|94795.2|53
1654614420000|2022-06-07 15:07:00|94820.8|94795.8|94824|94799|94828.4|94803.4|94817.1|94792.1|73
1654614430000|2022-06-07 15:07:10|94823.5|94798.5|94813.2|94788.2|94823.9|94798.9|94810.8|94785.8|64
1654614440000|2022-06-07 15:07:20|94813.6|94788.6|94816.1|94791.1|94818|94793|94813.6|94788.6|52
1654614450000|2022-06-07 15:07:30|94816|94791|94816.2|94791.2|94817.9|94792.9|94806.6|94781.6|53
1654614460000|2022-06-07 15:07:40|94816.8|94791.8|94818.8|94793.8|94825.2|94800.2|94816.7|94791.7|61
1654614470000|2022-06-07 15:07:50|94818.2|94793.2|94819.8|94794.8|94821.3|94796.3|94818.2|94793.2|56
1654614480000|2022-06-07 15:08:00|94819.7|94794.7|94817.4|94792.4|94821.1|94796.1|94816.4|94791.4|50
1654614490000|2022-06-07 15:08:10|94817.3|94792.3|94806.8|94781.8|94824.1|94799.1|94805.2|94780.2|60
1654614500000|2022-06-07 15:08:20|94805.5|94780.5|94792.4|94767.4|94806.7|94781.7|94791.9|94766.9|66
1654614510000|2022-06-07 15:08:30|94792.6|94767.6|94775|94750|94793.3|94768.3|94766.9|94728.4|68
1654614520000|2022-06-07 15:08:40|94774.7|94749.7|94787.6|94762.6|94790.5|94765.5|94768.9|94743.9|75
1654614530000|2022-06-07 15:08:50|94788.8|94763.8|94793.9|94768.9|94795.3|94770.3|94786.1|94761.1|59
1654614540000|2022-06-07 15:09:00|94793.3|94768.3|94802.8|94777.8|94803.9|94778.9|94792.9|94767.9|58
1654614550000|2022-06-07 15:09:10|94802.9|94777.9|94821.8|94796.8|94824|94799|94799.1|94774.1|53
1654614560000|2022-06-07 15:09:20|94821.9|94796.9|94814.5|94789.5|94822.6|94797.6|94812.6|94787.6|67
1654614570000|2022-06-07 15:09:30|94815.1|94790.1|94807.1|94782.1|94816.1|94791.1|94806.9|94781.9|52
1654614580000|2022-06-07 15:09:40|94807.8|94782.8|94796.4|94771.4|94808|94783|94790.6|94765.6|58
1654614590000|2022-06-07 15:09:50|94796.3|94771.3|94792.4|94767.4|94797.4|94772.4|94790.4|94765.4|55
1654614600000|2022-06-07 15:10:00|94792.3|94767.3|94793.9|94768.9|94804.3|94779.3|94791.8|94766.8|51
1654614610000|2022-06-07 15:10:10|94793.8|94768.8|94805.7|94780.7|94806.8|94781.8|94793.7|94768.7|48
1654614620000|2022-06-07 15:10:20|94805.1|94780.1|94802|94777|94806.9|94781.9|94801.7|94776.7|55
1654614630000|2022-06-07 15:10:30|94801.9|94776.9|94795.5|94770.5|94803.6|94778.6|94795.2|94770.2|39
1654614640000|2022-06-07 15:10:40|94794.9|94769.9|94789.2|94764.2|94796.4|94771.4|94788.2|94763.2|53
1654614650000|2022-06-07 15:10:50|94789.4|94764.4|94770.1|94745.1|94789.4|94764.4|94769.5|94744.5|48
1654614660000|2022-06-07 15:11:00|94769.6|94744.6|94780.8|94755.8|94781.2|94756.2|94761.4|94736.4|63
1654614670000|2022-06-07 15:11:10|94780.6|94755.6|94781.7|94756.7|94783.2|94758.2|94778.2|94753.2|56
1654614680000|2022-06-07 15:11:20|94781.6|94756.6|94785.9|94760.9|94785.9|94760.9|94781|94756|66
1654614690000|2022-06-07 15:11:30|94786.1|94761.1|94779.9|94754.9|94787.3|94762.3|94778.5|94753.5|67
1654614700000|2022-06-07 15:11:40|94780.6|94755.6|94778|94753|94781.1|94756.1|94775.7|94750.7|64
1654614710000|2022-06-07 15:11:50|94777.8|94752.8|94754.4|94729.4|94780.1|94755.1|94754.2|94729.2|63
1654614720000|2022-06-07 15:12:00|94754.1|94729.1|94766|94741|94766.8|94741.8|94753.7|94728.7|54
1654614730000|2022-06-07 15:12:10|94765.4|94740.4|94762.8|94737.8|94770.7|94745.7|94761.6|94736.6|61
1654614740000|2022-06-07 15:12:20|94762.9|94737.9|94770.9|94745.9|94772.1|94747.1|94762.9|94737.9|47
1654614750000|2022-06-07 15:12:30|94770.4|94745.4|94765.2|94740.2|94771.4|94746.4|94762.4|94737.4|46
1654614760000|2022-06-07 15:12:40|94765.3|94740.3|94743.6|94718.6|94765.8|94740.8|94742.5|94717.5|55
1654614770000|2022-06-07 15:12:50|94743.7|94718.7|94715.9|94690.9|94745.7|94720.7|94715.7|94690.7|67
1654614780000|2022-06-07 15:13:00|94717|94692|94719.2|94694.2|94732|94697.5|94703.4|94678.4|59
1654614790000|2022-06-07 15:13:10|94719|94694|94718|94693|94729.4|94704.4|94715.8|94690.8|59
1654614800000|2022-06-07 15:13:20|94717.8|94692.8|94738.9|94713.9|94739.4|94714.4|94713.5|94688.5|69
1654614810000|2022-06-07 15:13:30|94739.1|94714.1|94757.7|94732.7|94759|94734|94735|94710|56
1654614820000|2022-06-07 15:13:40|94757.8|94732.8|94756.8|94731.8|94760.3|94735.3|94755.3|94730.3|53
1654614830000|2022-06-07 15:13:50|94756.9|94731.9|94757.8|94732.8|94759.9|94734.9|94751.7|94726.7|61
1654614840000|2022-06-07 15:14:00|94758.7|94733.7|94758.9|94733.9|94769.3|94744.3|94756.8|94731.8|54
1654614850000|2022-06-07 15:14:10|94757.5|94732.5|94757.8|94732.8|94764.8|94739.8|94757.5|94732.5|55
1654614860000|2022-06-07 15:14:20|94775.2|94725.2|94753|94728|94775.2|94739.6|94750.3|94725.2|63
1654614870000|2022-06-07 15:14:30|94753.1|94728.1|94752.4|94727.4|94754|94729|94749.6|94724.6|43
1654614880000|2022-06-07 15:14:40|94752.5|94727.5|94754.5|94729.5|94754.9|94729.9|94752.4|94727.4|30
1654614890000|2022-06-07 15:14:50|94753.9|94728.9|94759.8|94734.8|94760|94735|94753.9|94728.9|30
1654614900000|2022-06-07 15:15:00|94759.9|94734.9|94769.3|94744.3|94769.9|94744.9|94759.9|94734.9|53
1654614910000|2022-06-07 15:15:10|94769.6|94744.6|94760.6|94735.6|94769.8|94744.8|94755.3|94730.3|57
1654614920000|2022-06-07 15:15:20|94760.8|94735.8|94760.6|94735.6|94761.3|94736.3|94755.2|94730.2|55
1654614930000|2022-06-07 15:15:30|94761|94736|94754.5|94729.5|94764.1|94739.1|94752|94727|55
1654614940000|2022-06-07 15:15:40|94754.2|94729.2|94753.1|94728.1|94766.9|94741.9|94753.1|94728.1|57
1654614950000|2022-06-07 15:15:50|94752.9|94727.9|94746.5|94721.5|94756.5|94731.5|94746.5|94721.5|53
1654614960000|2022-06-07 15:16:00|94744.5|94719.5|94748.3|94723.3|94749.1|94724.1|94740.8|94715.8|61
1654614970000|2022-06-07 15:16:10|94750.1|94725.1|94743.8|94718.8|94768.3|94743.3|94743.8|94718.8|45
1654614980000|2022-06-07 15:16:20|94745.9|94720.9|94753.1|94728.1|94755.9|94730.9|94744.6|94719.6|47
1654614990000|2022-06-07 15:16:30|94752.9|94727.9|94763.9|94738.9|94764.9|94739.9|94752.3|94727.3|55
1654615000000|2022-06-07 15:16:40|94764.3|94739.3|94777|94752|94782.4|94757.4|94762.6|94737.6|55
1654615010000|2022-06-07 15:16:50|94777.1|94752.1|94764.1|94739.1|94778.7|94753.7|94759|94734|48
1654615020000|2022-06-07 15:17:00|94764.7|94739.7|94766.6|94741.6|94767.7|94742.7|94763.7|94738.7|56
1654615030000|2022-06-07 15:17:10|94766.7|94741.7|94773.5|94748.5|94775.2|94750.2|94764.9|94739.9|46
1654615040000|2022-06-07 15:17:20|94774|94749|94773.2|94748.2|94775|94750|94771.6|94746.6|46
1654615050000|2022-06-07 15:17:30|94773.8|94748.8|94781.4|94756.4|94783.1|94758.1|94770.4|94745.4|54
1654615060000|2022-06-07 15:17:40|94783|94758|94792|94767|94792.8|94767.8|94781.6|94756.6|60
1654615070000|2022-06-07 15:17:50|94792.3|94767.3|94780.3|94755.3|94793|94768|94779.3|94754.3|52
1654615080000|2022-06-07 15:18:00|94780.1|94755.1|94777|94752|94789.8|94764.8|94775.7|94750.7|52
1654615090000|2022-06-07 15:18:10|94777.9|94752.9|94788|94763|94789.5|94764.5|94777.8|94752.8|60
1654615100000|2022-06-07 15:18:20|94790.5|94765.5|94811.5|94786.5|94813.7|94788.7|94786.1|94761.1|66
1654615110000|2022-06-07 15:18:30|94812.9|94787.9|94816.1|94791.1|94817.5|94792.5|94810.6|94785.6|51
1654615120000|2022-06-07 15:18:40|94815.9|94790.9|94851.3|94826.3|94857.3|94832.3|94813.6|94788.6|64
1654615130000|2022-06-07 15:18:50|94850.4|94825.4|94847.3|94822.3|94850.9|94825.9|94842.2|94817.2|56
1654615140000|2022-06-07 15:19:00|94845.2|94820.2|94839.3|94814.3|94845.2|94820.2|94838|94813|55
1654615150000|2022-06-07 15:19:10|94838.7|94813.7|94837|94812|94839.3|94814.3|94835.6|94810.6|39
1654615160000|2022-06-07 15:19:20|94836.4|94811.4|94837|94812|94837.3|94812.3|94833.3|94808.3|40
1654615170000|2022-06-07 15:19:30|94836.8|94811.8|94840.8|94815.8|94846.9|94821.9|94836.7|94811.7|49
1654615180000|2022-06-07 15:19:40|94840.3|94815.3|94834.7|94809.7|94842.4|94817.4|94834.4|94809.4|54
1654615190000|2022-06-07 15:19:50|94834.4|94809.4|94835.4|94810.4|94835.6|94810.6|94833|94808|42
1654615200000|2022-06-07 15:20:00|94835.6|94810.6|94826.2|94801.2|94835.7|94810.7|94824.9|94799.9|54
1654615210000|2022-06-07 15:20:10|94826.1|94801.1|94832.9|94807.9|94834.6|94809.6|94826|94801|38
1654615220000|2022-06-07 15:20:20|94827.6|94802.6|94823.4|94798.4|94827.6|94802.6|94823.4|94798.4|47
1654615230000|2022-06-07 15:20:30|94823.2|94798.2|94827.3|94802.3|94830.2|94805.2|94823.1|94798.1|53
1654615240000|2022-06-07 15:20:40|94830.1|94805.1|94826.8|94801.8|94831.8|94806.8|94826.6|94801.6|60
1654615250000|2022-06-07 15:20:50|94826.7|94801.7|94828.2|94803.2|94836|94811|94825.6|94800.6|50
1654615260000|2022-06-07 15:21:00|94827.4|94802.4|94844|94819|94846.2|94821.2|94827.4|94802.4|68
1654615270000|2022-06-07 15:21:10|94845.2|94820.2|94849.6|94824.6|94850|94825|94843.8|94818.8|53
1654615280000|2022-06-07 15:21:20|94849.3|94824.3|94846.3|94821.3|94850.8|94825.8|94845.5|94820.5|36
1654615290000|2022-06-07 15:21:30|94846.7|94821.7|94836.9|94811.9|94848.8|94823.8|94835.4|94810.4|51
1654615300000|2022-06-07 15:21:40|94837.7|94812.7|94839.2|94814.2|94842.9|94817.9|94836.3|94811.3|47
1654615310000|2022-06-07 15:21:50|94838.3|94813.3|94826|94801|94838.3|94813.3|94824|94799|56
1654615320000|2022-06-07 15:22:00|94823.4|94798.4|94837.6|94812.6|94837.6|94812.6|94816.1|94791.1|65
1654615330000|2022-06-07 15:22:10|94838.7|94813.7|94842.7|94817.7|94844.4|94819.4|94838.5|94813.5|49
1654615340000|2022-06-07 15:22:20|94842.9|94817.9|94857.4|94832.4|94857.9|94832.9|94830.7|94805.7|66
1654615350000|2022-06-07 15:22:30|94856.3|94831.3|94849.2|94824.2|94859.5|94834.5|94844|94819|65
1654615360000|2022-06-07 15:22:40|94848.7|94823.7|94856.7|94831.7|94856.7|94831.7|94846.5|94821.5|49
1654615370000|2022-06-07 15:22:50|94855.7|94830.7|94854.9|94829.9|94862.9|94837.9|94854.9|94829.9|51
1654615380000|2022-06-07 15:23:00|94856.6|94831.6|94858.4|94833.4|94858.8|94833.8|94853.1|94828.1|62
1654615390000|2022-06-07 15:23:10|94859.4|94834.4|94862.2|94837.2|94864.2|94839.2|94858.9|94833.9|58
1654615400000|2022-06-07 15:23:20|94861.6|94836.6|94863.4|94838.4|94864.3|94839.3|94859.2|94834.2|53
1654615410000|2022-06-07 15:23:30|94863.9|94838.9|94856.5|94831.5|94866.4|94841.4|94856.5|94831.5|56
1654615420000|2022-06-07 15:23:40|94856.9|94831.9|94856.9|94831.9|94863.1|94838.1|94856.1|94831.1|53
1654615430000|2022-06-07 15:23:50|94856.4|94831.4|94851.2|94826.2|94862.9|94837.9|94851.2|94826.2|56
1654615440000|2022-06-07 15:24:00|94851.6|94826.6|94846.5|94821.5|94852.2|94827.2|94845.3|94820.3|47
1654615450000|2022-06-07 15:24:10|94846.2|94821.2|94852.1|94827.1|94871.2|94834|94845.9|94820.9|62
1654615460000|2022-06-07 15:24:20|94853.1|94828.1|94840.5|94815.5|94854.2|94829.2|94837.7|94812.7|62
1654615470000|2022-06-07 15:24:30|94840.7|94815.7|94861.2|94836.2|94862|94837|94840.7|94815.7|57
1654615480000|2022-06-07 15:24:40|94860.3|94835.3|94883.6|94858.6|94889.3|94864.3|94860.3|94835.3|56
1654615490000|2022-06-07 15:24:50|94883|94858|94887.1|94862.1|94891|94866|94881.3|94856.3|49
1654615500000|2022-06-07 15:25:00|94901.5|94851.5|94923.7|94873.7|94926.8|94888.1|94895.4|94851.5|66
1654615510000|2022-06-07 15:25:10|94925.4|94875.4|94912.5|94887.5|94932.7|94895.8|94912.5|94875.4|62
1654615520000|2022-06-07 15:25:20|94913.2|94888.2|94905.3|94880.3|94913.3|94888.3|94905.3|94880.3|50
1654615530000|2022-06-07 15:25:30|94905.6|94880.6|94889|94864|94921.5|94880.9|94886.5|94856.6|73
1654615540000|2022-06-07 15:25:40|94890.2|94865.2|94887|94862|94890.8|94865.8|94886.2|94861.2|66
1654615550000|2022-06-07 15:25:50|94886.6|94861.6|94880.7|94855.7|94887.9|94862.9|94879|94854|54
1654615560000|2022-06-07 15:26:00|94880.6|94855.6|94870.1|94845.1|94885.2|94857.2|94870.1|94832.6|43
1654615570000|2022-06-07 15:26:10|94870|94845|94867.6|94817.6|94886.6|94849.6|94854.4|94816.9|57
1654615580000|2022-06-07 15:26:20|94867.1|94817.1|94878.8|94853.8|94898|94859.8|94867.1|94817.1|50
1654615590000|2022-06-07 15:26:30|94878.2|94853.2|94893.8|94843.8|94896.1|94857.2|94875|94837.9|38
1654615600000|2022-06-07 15:26:40|94894.3|94844.3|94878.6|94853.6|94895.3|94854.2|94875.5|94839.8|48
1654615610000|2022-06-07 15:26:50|94879.5|94854.5|94883.7|94858.7|94885.4|94860.4|94878|94853|52
1654615620000|2022-06-07 15:27:00|94883.3|94858.3|94893.3|94868.3|94904.6|94869.9|94880.9|94853|70
1654615630000|2022-06-07 15:27:10|94893.5|94868.5|94898.3|94873.3|94901.6|94876.6|94888.5|94863.5|71
1654615640000|2022-06-07 15:27:20|94897.8|94872.8|94892.9|94867.9|94898.5|94873.5|94891.8|94866.8|54
1654615650000|2022-06-07 15:27:30|94894.6|94869.6|94898|94873|94898.3|94873.3|94892|94867|47
1654615660000|2022-06-07 15:27:40|94898.5|94873.5|94890.1|94865.1|94899|94874|94889.5|94864.5|51
1654615670000|2022-06-07 15:27:50|94902.6|94852.6|94886.6|94861.6|94902.6|94865|94886.2|94852.3|46
1654615680000|2022-06-07 15:28:00|94886.2|94861.2|94867.9|94842.9|94889|94864|94866.7|94831.7|62
1654615690000|2022-06-07 15:28:10|94879.9|94829.9|94861.3|94836.3|94880.8|94845.7|94861.3|94824.7|58
1654615700000|2022-06-07 15:28:20|94873.8|94823.8|94860.5|94835.5|94875.2|94838.8|94860.4|94823|47
1654615710000|2022-06-07 15:28:30|94860.6|94835.6|94861.1|94836.1|94875.9|94838.7|94859.6|94824.7|49
1654615720000|2022-06-07 15:28:40|94861.2|94836.2|94876.2|94826.2|94878.3|94842.6|94861|94826.2|52
1654615730000|2022-06-07 15:28:50|94876.4|94826.4|94879.3|94854.3|94891.2|94854.3|94860.9|94823.4|63
1654615740000|2022-06-07 15:29:00|94880.4|94855.4|94891.7|94866.7|94910.6|94867.1|94880.4|94840.7|66
1654615750000|2022-06-07 15:29:10|94892|94867|94898.9|94848.9|94903.3|94867|94888.1|94848.4|58
1654615760000|2022-06-07 15:29:20|94899|94849|94896.5|94846.5|94899|94859.9|94880.9|94845.2|44
1654615770000|2022-06-07 15:29:30|94896.3|94846.3|94883.2|94858.2|94896.3|94859.7|94878.6|94845.8|48
1654615780000|2022-06-07 15:29:40|94882.9|94857.9|94882.8|94857.8|94896.7|94860|94882.8|94845.3|28
1654615790000|2022-06-07 15:29:50|94883|94858|94898.5|94873.5|94910.4|94873.9|94879.1|94854.1|45
1654615800000|2022-06-07 15:30:00|94890.5|94865.5|94892.5|94867.5|94896.1|94871.1|94879.7|94854.7|54
1654615810000|2022-06-07 15:30:10|94891.6|94866.6|94916.9|94891.9|94937.2|94893|94889.7|94854.1|67
1654615820000|2022-06-07 15:30:20|94916|94891|94943.9|94893.9|94948.9|94898.9|94913.8|94877.7|62
1654615830000|2022-06-07 15:30:30|94944.2|94894.2|94921|94896|94946.4|94903.2|94920.1|94885.8|52
1654615840000|2022-06-07 15:30:40|94921.7|94896.7|94923.5|94873.5|94930.6|94897.1|94910.8|94873.5|42
1654615850000|2022-06-07 15:30:50|94922.6|94872.6|94907.6|94882.6|94922.6|94887.4|94907.4|94870|42
1654615860000|2022-06-07 15:31:00|94907.7|94882.7|94907.8|94882.8|94926.3|94882.8|94904.7|94869|41
1654615870000|2022-06-07 15:31:10|94907.7|94882.7|94907.3|94882.3|94923.9|94885.1|94906|94870.6|48
1654615880000|2022-06-07 15:31:20|94907.1|94882.1|94907.6|94882.6|94908.4|94883.4|94903.8|94878.8|56
1654615890000|2022-06-07 15:31:30|94907.4|94882.4|94909|94884|94909.7|94884.7|94905.1|94880.1|43
1654615900000|2022-06-07 15:31:40|94909.3|94884.3|94902|94877|94909.3|94884.3|94901.2|94876.2|56
1654615910000|2022-06-07 15:31:50|94900.1|94875.1|94871.6|94846.6|94900.1|94875.1|94869.2|94844.2|65
1654615920000|2022-06-07 15:32:00|94871.3|94846.3|94866.7|94841.7|94871.7|94846.7|94862.7|94837.7|63
1654615930000|2022-06-07 15:32:10|94865.8|94840.8|94865.1|94840.1|94868.3|94843.3|94862.5|94837.5|52
1654615940000|2022-06-07 15:32:20|94864.3|94839.3|94864.6|94839.6|94879|94843.9|94860.3|94827.7|56
1654615950000|2022-06-07 15:32:30|94865.1|94840.1|94863.5|94838.5|94865.9|94840.9|94861.3|94836.3|42
1654615960000|2022-06-07 15:32:40|94863.6|94838.6|94862.4|94837.4|94871.2|94838.6|94852.3|94817.5|47
1654615970000|2022-06-07 15:32:50|94875.4|94825.4|94859.2|94834.2|94877.9|94842.2|94859.1|94823.6|45
1654615980000|2022-06-07 15:33:00|94860|94835|94869.8|94844.8|94872.1|94847.1|94857.9|94832.9|59
1654615990000|2022-06-07 15:33:10|94868.8|94843.8|94850.3|94825.3|94871.6|94844.4|94846.3|94821.3|66
1654616000000|2022-06-07 15:33:20|94850.1|94825.1|94863.2|94838.2|94870.1|94841.6|94849.6|94818.2|51
1654616010000|2022-06-07 15:33:30|94863.3|94838.3|94870.3|94845.3|94880.6|94845.5|94862.8|94830.2|43
1654616020000|2022-06-07 15:33:40|94870.5|94845.5|94864.8|94839.8|94883.7|94847.2|94863.1|94833.3|54
1654616030000|2022-06-07 15:33:50|94865.5|94840.5|94864.6|94839.6|94865.9|94840.9|94862.5|94837.5|45
1654616040000|2022-06-07 15:34:00|94864.5|94839.5|94871.8|94846.8|94884.4|94852.2|94863.2|94826|62
1654616050000|2022-06-07 15:34:10|94870|94845|94867.3|94842.3|94870|94845|94865.6|94840.6|48
1654616060000|2022-06-07 15:34:20|94867|94842|94879.3|94854.3|94879.8|94854.8|94867|94842|46
1654616070000|2022-06-07 15:34:30|94879.4|94854.4|94886.4|94861.4|94900.9|94864.4|94879.4|94848.8|58
1654616080000|2022-06-07 15:34:40|94886.1|94861.1|94882.5|94857.5|94899.5|94861.2|94881.7|94847.7|53
1654616090000|2022-06-07 15:34:50|94882.6|94857.6|94882.1|94857.1|94884.2|94859.2|94882|94857|37
1654616100000|2022-06-07 15:35:00|94882|94857|94878|94853|94884.2|94859.2|94878|94853|36
1654616110000|2022-06-07 15:35:10|94876.7|94851.7|94876|94851|94890.7|94856.4|94864|94837.4|63
1654616120000|2022-06-07 15:35:20|94875.9|94850.9|94882|94857|94883.6|94858.6|94870.7|94845.7|56
1654616130000|2022-06-07 15:35:30|94881.6|94856.6|94897|94872|94903.1|94873.3|94881.6|94852.3|47
1654616140000|2022-06-07 15:35:40|94897.4|94872.4|94895.7|94870.7|94897.4|94872.4|94892.2|94867.2|51
1654616150000|2022-06-07 15:35:50|94895|94870|94887.7|94862.7|94895.4|94870.4|94886.6|94861.6|34
1654616160000|2022-06-07 15:36:00|94887.6|94862.6|94881.4|94856.4|94901.2|94869.9|94881.2|94849.7|60
1654616170000|2022-06-07 15:36:10|94883.8|94858.8|94880.2|94855.2|94883.8|94858.8|94873.8|94848.8|63
1654616180000|2022-06-07 15:36:20|94882.9|94857.9|94876|94851|94896.1|94861|94874.5|94846.1|64
1654616190000|2022-06-07 15:36:30|94876.6|94851.6|94878.8|94853.8|94881.1|94856.1|94874.9|94849.9|47
1654616200000|2022-06-07 15:36:40|94878.6|94853.6|94884.1|94859.1|94888.6|94863.6|94878.3|94853.3|54
1654616210000|2022-06-07 15:36:50|94884.2|94859.2|94885.9|94860.9|94890.9|94865.9|94884|94859|61
1654616220000|2022-06-07 15:37:00|94885.7|94860.7|94881.5|94856.5|94887|94862|94881.3|94856.3|49
1654616230000|2022-06-07 15:37:10|94881.6|94856.6|94874.6|94849.6|94883.4|94858.4|94870.7|94845.7|55
1654616240000|2022-06-07 15:37:20|94874.5|94849.5|94870.6|94845.6|94881.1|94856.1|94868.9|94843.9|48
1654616250000|2022-06-07 15:37:30|94870.7|94845.7|94868.6|94843.6|94870.7|94845.7|94860.9|94835.9|52
1654616260000|2022-06-07 15:37:40|94868.3|94843.3|94875|94850|94877.5|94852.5|94868.3|94843.3|48
1654616270000|2022-06-07 15:37:50|94873.8|94848.8|94868.9|94843.9|94875.4|94850.4|94867.3|94842.3|58
1654616280000|2022-06-07 15:38:00|94868.6|94843.6|94872.9|94847.9|94873|94848|94865.7|94840.7|52
1654616290000|2022-06-07 15:38:10|94872.8|94847.8|94871.9|94846.9|94874.9|94849.9|94870|94845|55
1654616300000|2022-06-07 15:38:20|94872.1|94847.1|94870.9|94845.9|94874.6|94849.6|94870.3|94845.3|48
1654616310000|2022-06-07 15:38:30|94870.6|94845.6|94870|94845|94870.7|94845.7|94869.3|94844.3|31
1654616320000|2022-06-07 15:38:40|94869.8|94844.8|94869.2|94844.2|94883.3|94847.3|94866.3|94833.3|49
1654616330000|2022-06-07 15:38:50|94869.3|94844.3|94863.7|94838.7|94869.4|94844.4|94863.3|94838.3|32
1654616340000|2022-06-07 15:39:00|94864|94839|94855.9|94830.9|94867.2|94842.2|94855.1|94830.1|63
1654616350000|2022-06-07 15:39:10|94855.2|94830.2|94850.9|94825.9|94859|94834|94850.9|94825.9|60
1654616360000|2022-06-07 15:39:20|94850.8|94825.8|94847.3|94822.3|94853.1|94828.1|94846|94821|51
1654616370000|2022-06-07 15:39:30|94846.8|94821.8|94845.1|94820.1|94849.6|94824.6|94845|94820|51
1654616380000|2022-06-07 15:39:40|94844.9|94819.9|94839.9|94814.9|94847.8|94822.8|94838.2|94813.2|66
1654616390000|2022-06-07 15:39:50|94839.7|94814.7|94834.2|94809.2|94843.5|94818.5|94834.1|94809.1|55
1654616400000|2022-06-07 15:40:00|94833.9|94808.9|94826.2|94801.2|94834.8|94809.8|94821.7|94796.7|51
1654616410000|2022-06-07 15:40:10|94825.5|94800.5|94826.8|94801.8|94830.3|94805.3|94822.8|94797.8|68
1654616420000|2022-06-07 15:40:20|94828.7|94803.7|94839|94814|94842|94817|94823.4|94798.4|66
1654616430000|2022-06-07 15:40:30|94840|94815|94847.7|94822.7|94850.7|94825.7|94839|94814|73
1654616440000|2022-06-07 15:40:40|94848.4|94823.4|94851.8|94826.8|94851.9|94826.9|94847.5|94822.5|52
1654616450000|2022-06-07 15:40:50|94851.9|94826.9|94851.4|94826.4|94855.6|94830.6|94851.3|94826.3|64
1654616460000|2022-06-07 15:41:00|94851.7|94826.7|94840.8|94815.8|94855.8|94826.7|94839.6|94805.8|67
1654616470000|2022-06-07 15:41:10|94840.2|94815.2|94834.9|94809.9|94841.6|94816.6|94832.8|94807.8|63
1654616480000|2022-06-07 15:41:20|94834.6|94809.6|94833.4|94808.4|94852.7|94819.4|94833.2|94802.7|69
1654616490000|2022-06-07 15:41:30|94833.3|94808.3|94827.5|94802.5|94833.6|94808.6|94827.5|94802.5|48
1654616500000|2022-06-07 15:41:40|94827|94802|94825.6|94800.6|94831.8|94806.8|94824.5|94799.5|59
1654616510000|2022-06-07 15:41:50|94826|94801|94827.9|94802.9|94831.8|94806.8|94825.5|94800.5|62
1654616520000|2022-06-07 15:42:00|94828|94803|94826.1|94801.1|94831.9|94806.9|94825.6|94800.6|59
1654616530000|2022-06-07 15:42:10|94825.6|94800.6|94824.6|94799.6|94831.1|94806.1|94824.6|94799.6|63
1654616540000|2022-06-07 15:42:20|94824.7|94799.7|94847.4|94797.4|94847.4|94804.5|94823.6|94797.4|63
1654616550000|2022-06-07 15:42:30|94829.3|94804.3|94828.8|94803.8|94830.5|94805.5|94823|94798|52
1654616560000|2022-06-07 15:42:40|94828.3|94803.3|94830.8|94805.8|94835.2|94810.2|94828.3|94803.3|49
1654616570000|2022-06-07 15:42:50|94830.9|94805.9|94829.6|94804.6|94833.4|94808.4|94827.8|94802.8|57
1654616580000|2022-06-07 15:43:00|94829.8|94804.8|94826.4|94801.4|94830.9|94805.9|94826.3|94801.3|55
1654616590000|2022-06-07 15:43:10|94828.5|94803.5|94821.1|94796.1|94828.5|94803.5|94821.1|94796.1|45
1654616600000|2022-06-07 15:43:20|94821.6|94796.6|94825.2|94800.2|94838.5|94804.5|94820.7|94788.5|58
1654616610000|2022-06-07 15:43:30|94825.1|94800.1|94827.7|94802.7|94829.4|94804.4|94823.5|94798.5|63
1654616620000|2022-06-07 15:43:40|94827.6|94802.6|94798.2|94773.2|94831.3|94806.3|94795.6|94770.6|63
1654616630000|2022-06-07 15:43:50|94797.6|94772.6|94790.2|94765.2|94797.6|94772.6|94790.2|94765.2|60
1654616640000|2022-06-07 15:44:00|94790.4|94765.4|94794.9|94744.9|94797.5|94765.7|94780.6|94744.9|65
1654616650000|2022-06-07 15:44:10|94782.1|94757.1|94780.5|94755.5|94784.5|94759.5|94780.5|94755.5|60
1654616660000|2022-06-07 15:44:20|94781.6|94756.6|94787.1|94762.1|94806.1|94767.8|94778.7|94753.7|64
1654616670000|2022-06-07 15:44:30|94787.2|94762.2|94782.3|94757.3|94799.5|94766.6|94778.8|94741.3|58
1654616680000|2022-06-07 15:44:40|94781.1|94756.1|94779.3|94754.3|94785.6|94760.6|94779.2|94754.2|51
1654616690000|2022-06-07 15:44:50|94779.4|94754.4|94779.5|94754.5|94782|94757|94776.5|94751.5|51
1654616700000|2022-06-07 15:45:00|94779.4|94754.4|94780.8|94755.8|94786|94761|94778.4|94753.4|49
1654616710000|2022-06-07 15:45:10|94780.7|94755.7|94780.1|94755.1|94786.8|94761.8|94777.9|94752.9|44
1654616720000|2022-06-07 15:45:20|94779.9|94754.9|94776.9|94751.9|94784.6|94759.6|94776.2|94751.2|44
1654616730000|2022-06-07 15:45:30|94776.7|94751.7|94773|94748|94779.8|94754.8|94772.4|94747.4|48
1654616740000|2022-06-07 15:45:40|94774.3|94749.3|94775.7|94750.7|94787.2|94752.8|94773.3|94737.1|42
1654616750000|2022-06-07 15:45:50|94775.6|94750.6|94774.2|94749.2|94776.4|94751.4|94774.1|94749.1|37
1654616760000|2022-06-07 15:46:00|94774.8|94749.8|94776.3|94751.3|94778.5|94753.5|94774.7|94749.7|29
1654616770000|2022-06-07 15:46:10|94775.9|94750.9|94776.3|94751.3|94777.5|94752.5|94774|94749|33
1654616780000|2022-06-07 15:46:20|94775.6|94750.6|94774|94749|94776.3|94751.3|94774|94749|19
1654616790000|2022-06-07 15:46:30|94773.8|94748.8|94774.4|94749.4|94775.6|94750.6|94773.8|94748.8|34
1654616800000|2022-06-07 15:46:40|94774.9|94749.9|94807.4|94782.4|94820.9|94783.8|94774.9|94749.9|46
1654616810000|2022-06-07 15:46:50|94807.1|94782.1|94807.7|94782.7|94808.6|94783.6|94803.4|94778.4|39
1654616820000|2022-06-07 15:47:00|94807.9|94782.9|94806.6|94781.6|94808|94783|94803.7|94778.7|37
1654616830000|2022-06-07 15:47:10|94806.7|94781.7|94806.7|94781.7|94807.5|94782.5|94806.3|94781.3|24
1654616840000|2022-06-07 15:47:20|94806.8|94781.8|94796.4|94771.4|94807.3|94782.3|94795.9|94770.9|43
1654616850000|2022-06-07 15:47:30|94795.7|94770.7|94801.4|94776.4|94803.1|94778.1|94791.4|94766.4|68
1654616860000|2022-06-07 15:47:40|94801.5|94776.5|94808.5|94783.5|94825.4|94785.1|94801.5|94770.3|57
1654616870000|2022-06-07 15:47:50|94808.8|94783.8|94793.4|94768.4|94808.8|94783.8|94793.4|94768.4|44
1654616880000|2022-06-07 15:48:00|94792.9|94767.9|94795.8|94770.8|94797|94772|94792.5|94767.5|32
1654616890000|2022-06-07 15:48:10|94796|94771|94796|94771|94797.8|94772.8|94794|94769|27
1654616900000|2022-06-07 15:48:20|94797.7|94772.7|94788.1|94763.1|94798.3|94773.3|94788.1|94763.1|48
1654616910000|2022-06-07 15:48:30|94787.6|94762.6|94794.1|94769.1|94795.6|94770.6|94786.8|94761.8|43
1654616920000|2022-06-07 15:48:40|94793.9|94768.9|94793|94768|94795|94770|94792.9|94767.9|22
1654616930000|2022-06-07 15:48:50|94793.6|94768.6|94795.9|94770.9|94798.3|94773.3|94793.5|94768.5|35
1654616940000|2022-06-07 15:49:00|94796.1|94771.1|94804.4|94779.4|94804.7|94779.7|94792|94767|48
1654616950000|2022-06-07 15:49:10|94803.3|94778.3|94804.8|94779.8|94809.5|94784.5|94802.5|94777.5|54
1654616960000|2022-06-07 15:49:20|94804.7|94779.7|94809.3|94784.3|94811.4|94786.4|94801.3|94776.3|49
1654616970000|2022-06-07 15:49:30|94809.8|94784.8|94810.2|94785.2|94811|94786|94809|94784|36
1654616980000|2022-06-07 15:49:40|94809.9|94784.9|94813.6|94788.6|94813.6|94788.6|94803.8|94778.8|52
1654616990000|2022-06-07 15:49:50|94813.2|94788.2|94813.3|94788.3|94815.5|94790.5|94791.8|94766.8|63
1654617000000|2022-06-07 15:50:00|94814.1|94789.1|94830.9|94805.9|94832.5|94807.5|94814.1|94789.1|61
1654617010000|2022-06-07 15:50:10|94831.1|94806.1|94809.1|94784.1|94837.9|94812.9|94809.1|94784.1|62
1654617020000|2022-06-07 15:50:20|94808.3|94783.3|94801.6|94776.6|94809.2|94784.2|94793.9|94768.9|60
1654617030000|2022-06-07 15:50:30|94801.5|94776.5|94803.1|94778.1|94804|94779|94799.3|94774.3|56
1654617040000|2022-06-07 15:50:40|94802.9|94777.9|94799.6|94774.6|94803|94778|94794.4|94769.4|55
1654617050000|2022-06-07 15:50:50|94799.3|94774.3|94799.7|94774.7|94800.5|94775.5|94798.4|94773.4|25
1654617060000|2022-06-07 15:51:00|94799.1|94774.1|94791.6|94766.6|94799.1|94774.1|94791.6|94766.6|35
1654617070000|2022-06-07 15:51:10|94790.9|94765.9|94789.8|94764.8|94792.4|94767.4|94786.4|94761.4|62
1654617080000|2022-06-07 15:51:20|94789.2|94764.2|94788|94763|94790.2|94765.2|94785.4|94760.4|49
1654617090000|2022-06-07 15:51:30|94786.7|94761.7|94795.7|94770.7|94802.8|94777.8|94784.4|94759.4|68
1654617100000|2022-06-07 15:51:40|94795.3|94770.3|94790.2|94765.2|94806.2|94781.2|94786|94761|57
1654617110000|2022-06-07 15:51:50|94790.5|94765.5|94790.6|94765.6|94792.1|94767.1|94787.1|94762.1|65
1654617120000|2022-06-07 15:52:00|94791.5|94766.5|94789.7|94764.7|94792.4|94767.4|94787.8|94762.8|56
1654617130000|2022-06-07 15:52:10|94787.2|94762.2|94787|94762|94792.6|94767.6|94785.4|94760.4|50
1654617140000|2022-06-07 15:52:20|94787.1|94762.1|94787.5|94762.5|94790.5|94765.5|94786.9|94761.9|51
1654617150000|2022-06-07 15:52:30|94787.8|94762.8|94775.3|94750.3|94788.6|94763.6|94772.4|94747.4|64
1654617160000|2022-06-07 15:52:40|94773.8|94748.8|94774.5|94749.5|94777.2|94752.2|94772.3|94747.3|62
1654617170000|2022-06-07 15:52:50|94773.8|94748.8|94769.4|94744.4|94776.1|94751.1|94766.9|94741.9|65
1654617180000|2022-06-07 15:53:00|94769.8|94744.8|94769.2|94744.2|94772|94747|94765.2|94740.2|78
1654617190000|2022-06-07 15:53:10|94770.3|94745.3|94767.1|94742.1|94772.4|94747.4|94765.6|94740.6|73
1654617200000|2022-06-07 15:53:20|94766.2|94741.2|94769.2|94744.2|94770.3|94745.3|94766.2|94741.2|63
1654617210000|2022-06-07 15:53:30|94768.9|94743.9|94769.8|94744.8|94771.1|94746.1|94763.9|94738.9|69
1654617220000|2022-06-07 15:53:40|94769.2|94744.2|94765.7|94740.7|94769.2|94744.2|94760.4|94735.4|74
1654617230000|2022-06-07 15:53:50|94765.3|94740.3|94749.4|94724.4|94765.3|94740.3|94746.1|94721.1|64
1654617240000|2022-06-07 15:54:00|94751.3|94726.3|94747|94722|94753.9|94728.9|94747|94722|54
1654617250000|2022-06-07 15:54:10|94746.4|94721.4|94751.4|94726.4|94752.2|94727.2|94746.3|94721.3|58
1654617260000|2022-06-07 15:54:20|94751.2|94726.2|94753.1|94728.1|94758.3|94733.3|94750.1|94725.1|60
1654617270000|2022-06-07 15:54:30|94752.8|94727.8|94751.5|94726.5|94752.8|94727.8|94746.7|94721.7|62
1654617280000|2022-06-07 15:54:40|94751.7|94726.7|94749.1|94724.1|94753.4|94728.4|94745|94720|61
1654617290000|2022-06-07 15:54:50|94748.9|94723.9|94751.1|94726.1|94751.7|94726.7|94746.4|94721.4|55
1654617300000|2022-06-07 15:55:00|94750.6|94725.6|94747|94722|94756|94731|94746.1|94721.1|56
1654617310000|2022-06-07 15:55:10|94746.8|94721.8|94747.3|94722.3|94750.3|94725.3|94745|94720|67
1654617320000|2022-06-07 15:55:20|94746.5|94721.5|94743.3|94718.3|94746.7|94721.7|94743.3|94718.3|53
1654617330000|2022-06-07 15:55:30|94743.5|94718.5|94745|94720|94750.1|94725.1|94741.7|94716.7|63
1654617340000|2022-06-07 15:55:40|94746.2|94721.2|94749.1|94724.1|94749.2|94724.2|94743.8|94718.8|59
1654617350000|2022-06-07 15:55:50|94749.3|94724.3|94753.1|94728.1|94759.8|94734.8|94749.3|94724.3|65
1654617360000|2022-06-07 15:56:00|94753.2|94728.2|94764.1|94739.1|94766.5|94741.5|94752.1|94727.1|62
1654617370000|2022-06-07 15:56:10|94763.9|94738.9|94760.4|94735.4|94765.6|94740.6|94759.1|94734.1|54
1654617380000|2022-06-07 15:56:20|94760|94735|94758.6|94733.6|94764.9|94739.9|94755.7|94730.7|58
1654617390000|2022-06-07 15:56:30|94758.1|94733.1|94751|94726|94758.1|94733.1|94749.4|94724.4|60
1654617400000|2022-06-07 15:56:40|94750.7|94725.7|94752.7|94727.7|94752.9|94727.9|94747.3|94722.3|61
1654617410000|2022-06-07 15:56:50|94752.9|94727.9|94753.2|94728.2|94754.8|94729.8|94749.2|94724.2|47
1654617420000|2022-06-07 15:57:00|94752.9|94727.9|94747.9|94722.9|94753.5|94728.5|94746.9|94721.9|50
1654617430000|2022-06-07 15:57:10|94748.1|94723.1|94743.7|94718.7|94748.1|94723.1|94743.2|94718.2|58
1654617440000|2022-06-07 15:57:20|94744.9|94719.9|94747.2|94722.2|94754.1|94729.1|94744.9|94719.9|54
1654617450000|2022-06-07 15:57:30|94748.1|94723.1|94749.3|94724.3|94751.4|94726.4|94748.1|94723.1|49
1654617460000|2022-06-07 15:57:40|94749|94724|94756.9|94731.9|94757.8|94732.8|94749|94724|40
1654617470000|2022-06-07 15:57:50|94758.3|94733.3|94759.1|94734.1|94759.1|94734.1|94756.8|94731.8|48
1654617480000|2022-06-07 15:58:00|94758.8|94733.8|94760.2|94735.2|94762|94737|94757.5|94732.5|43
1654617490000|2022-06-07 15:58:10|94759.7|94734.7|94760.2|94735.2|94761|94736|94758.1|94733.1|47
1654617500000|2022-06-07 15:58:20|94759.8|94734.8|94774.4|94749.4|94775.5|94750.5|94757.7|94732.7|64
1654617510000|2022-06-07 15:58:30|94775.6|94750.6|94784.5|94759.5|94784.5|94759.5|94775.3|94750.3|49
1654617520000|2022-06-07 15:58:40|94783.9|94758.9|94792|94767|94795.6|94770.6|94780.9|94755.9|63
1654617530000|2022-06-07 15:58:50|94790.2|94765.2|94810.1|94785.1|94810.4|94785.4|94787.4|94762.4|70
1654617540000|2022-06-07 15:59:00|94809.8|94784.8|94806.4|94781.4|94809.8|94784.8|94802.4|94777.4|60
1654617550000|2022-06-07 15:59:10|94806.2|94781.2|94803.7|94778.7|94808.9|94783.9|94802.5|94777.5|55
1654617560000|2022-06-07 15:59:20|94804.1|94779.1|94807.2|94782.2|94809|94784|94803.8|94778.8|45
1654617570000|2022-06-07 15:59:30|94806.9|94781.9|94808.1|94783.1|94808.5|94783.5|94805.4|94780.4|42
1654617580000|2022-06-07 15:59:40|94807.8|94782.8|94802.6|94777.6|94809.9|94784.9|94801.6|94776.6|42
1654617590000|2022-06-07 15:59:50|94802|94777|94795.9|94770.9|94803.1|94778.1|94795.9|94770.9|51
1654617600000|2022-06-07 16:00:00|94796.1|94771.1|94786.9|94761.9|94796.1|94771.1|94785.3|94760.3|60
1654617610000|2022-06-07 16:00:10|94787.1|94762.1|94797|94772|94797|94772|94784.7|94759.7|59
1654617620000|2022-06-07 16:00:20|94796.4|94771.4|94800.7|94775.7|94800.7|94775.7|94793.3|94768.3|56
1654617630000|2022-06-07 16:00:30|94800.4|94775.4|94800.5|94775.5|94802|94777|94799.6|94774.6|49
1654617640000|2022-06-07 16:00:40|94800.8|94775.8|94799.5|94774.5|94800.9|94775.9|94797.3|94772.3|39
1654617650000|2022-06-07 16:00:50|94799.8|94774.8|94803.6|94778.6|94804.2|94779.2|94799.8|94774.8|43
1654617660000|2022-06-07 16:01:00|94804.1|94779.1|94804|94779|94804.5|94779.5|94803.4|94778.4|32
1654617670000|2022-06-07 16:01:10|94803.9|94778.9|94794.6|94769.6|94803.9|94778.9|94793.2|94768.2|45
1654617680000|2022-06-07 16:01:20|94794.7|94769.7|94793.4|94768.4|94794.8|94769.8|94793.1|94768.1|25
1654617690000|2022-06-07 16:01:30|94793.3|94768.3|94907.8|94857.8|95011.8|94864.9|94788.4|94763.4|73
1654617700000|2022-06-07 16:01:40|94904.7|94854.7|94856.9|94806.9|94911.2|94861.2|94856.9|94806.9|71
1654617710000|2022-06-07 16:01:50|94852.1|94802.1|94854.9|94804.9|94857.4|94807.4|94845.2|94795.2|63
1654617720000|2022-06-07 16:02:00|94855.8|94805.8|94846.2|94821.2|94855.8|94821.4|94835.2|94796.4|65
1654617730000|2022-06-07 16:02:10|94845.8|94820.8|94856|94831|94871.3|94836.3|94836.6|94806.4|64
1654617740000|2022-06-07 16:02:20|94855.4|94830.4|94847.6|94822.6|94855.9|94830.9|94847.4|94822.4|52
1654617750000|2022-06-07 16:02:30|94847|94822|94858.7|94808.7|94860|94822.2|94843.1|94799.5|60
1654617760000|2022-06-07 16:02:40|94858.5|94808.5|94858.7|94808.7|94859.9|94809.9|94856.6|94806.6|36
1654617770000|2022-06-07 16:02:50|94858.6|94808.6|94845.3|94820.3|94860.2|94821.8|94845.2|94807.8|31
1654617780000|2022-06-07 16:03:00|94845.5|94820.5|94860|94810|94861.4|94826.7|94844.4|94810|48
1654617790000|2022-06-07 16:03:10|94860.2|94810.2|94859.5|94809.5|94860.9|94810.9|94857.3|94807.3|39
1654617800000|2022-06-07 16:03:20|94846.8|94821.8|94850.1|94825.1|94850.4|94825.4|94846.7|94821.7|29
1654617810000|2022-06-07 16:03:30|94850.2|94825.2|94848.7|94823.7|94850.2|94825.2|94846|94821|38
1654617820000|2022-06-07 16:03:40|94848.8|94823.8|94847.5|94822.5|94849.5|94824.5|94847.3|94822.3|26
1654617830000|2022-06-07 16:03:50|94848.3|94823.3|94846|94821|94854.5|94823.3|94840.4|94802.9|59
1654617840000|2022-06-07 16:04:00|94849|94824|94853.8|94828.8|94853.9|94828.9|94848.4|94823.4|53
1654617850000|2022-06-07 16:04:10|94853.9|94828.9|94864.8|94814.8|94866.5|94828.9|94852.4|94813.6|44
1654617860000|2022-06-07 16:04:20|94864.2|94814.2|94855.1|94830.1|94865|94830.1|94853.3|94813.4|36
1654617870000|2022-06-07 16:04:30|94857.4|94832.4|94853.2|94828.2|94872.7|94834.7|94853|94814.2|58
1654617880000|2022-06-07 16:04:40|94853|94828|94871|94821|94875.3|94835|94852.9|94821|43
1654617890000|2022-06-07 16:04:50|94868.7|94818.7|94847.2|94822.2|94870.4|94830.9|94846.5|94813|56
1654617900000|2022-06-07 16:05:00|94847|94822|94834.9|94809.9|94855.1|94822|94834.2|94800.6|50
1654617910000|2022-06-07 16:05:10|94834.8|94809.8|94833.3|94808.3|94846.5|94809.8|94829.2|94792.1|43
1654617920000|2022-06-07 16:05:20|94833.5|94808.5|94833.5|94808.5|94833.8|94808.8|94831.9|94806.9|30
1654617930000|2022-06-07 16:05:30|94833|94808|94833.1|94808.1|94833.3|94808.3|94832.2|94807.2|12
1654617940000|2022-06-07 16:05:40|94833|94808|94842.7|94792.7|94843.1|94808.8|94830.9|94791.8|27
1654617950000|2022-06-07 16:05:50|94842.5|94792.5|94828.3|94803.3|94843.7|94804.8|94828.3|94791.2|31
1654617960000|2022-06-07 16:06:00|94828.5|94803.5|94840.9|94815.9|94841|94816|94828.2|94803.2|34
1654617970000|2022-06-07 16:06:10|94841.2|94816.2|94855.1|94830.1|94855.5|94830.5|94840.3|94815.3|51
1654617980000|2022-06-07 16:06:20|94867.3|94817.3|94854.2|94829.2|94868.9|94830.8|94851.6|94817.3|57
1654617990000|2022-06-07 16:06:30|94854|94829|94851|94826|94854.1|94829.1|94847.1|94822.1|52
1654618000000|2022-06-07 16:06:40|94850.6|94825.6|94855.3|94830.3|94879.4|94854.4|94846.2|94821.2|51
1654618010000|2022-06-07 16:06:50|94855.4|94830.4|94864.2|94814.2|94869.5|94831.3|94855.3|94812.4|47
1654618020000|2022-06-07 16:07:00|94863.8|94813.8|94836.3|94811.3|94863.8|94824.5|94835.9|94803.1|75
1654618030000|2022-06-07 16:07:10|94836.1|94811.1|94830.6|94805.6|94843.1|94811.1|94828|94791.4|49
1654618040000|2022-06-07 16:07:20|94830.3|94805.3|94828.8|94803.8|94834.4|94809.4|94828.8|94803.8|64
1654618050000|2022-06-07 16:07:30|94829.6|94804.6|94822.9|94797.9|94839.1|94806.4|94820.3|94786.4|58
1654618060000|2022-06-07 16:07:40|94822.7|94797.7|94826.9|94801.9|94841.6|94804.7|94822.2|94788|58
1654618070000|2022-06-07 16:07:50|94828.4|94803.4|94810.4|94785.4|94839.4|94803.4|94804.6|94779.6|65
1654618080000|2022-06-07 16:08:00|94811|94786|94813.2|94788.2|94830.9|94795.1|94810.4|94780.9|55
1654618090000|2022-06-07 16:08:10|94813|94788|94811.6|94761.6|94821.4|94788.2|94798.5|94761.6|57
1654618100000|2022-06-07 16:08:20|94800.8|94775.8|94806.2|94781.2|94819.9|94783.9|94799.8|94767.4|51
1654618110000|2022-06-07 16:08:30|94804.8|94779.8|94803.5|94778.5|94807.9|94782.9|94803.5|94778.5|42
1654618120000|2022-06-07 16:08:40|94804.1|94779.1|94802|94777|94804.5|94779.5|94801.1|94776.1|40
1654618130000|2022-06-07 16:08:50|94801.3|94776.3|94792.3|94767.3|94810.8|94777.1|94792.2|94759.7|49
1654618140000|2022-06-07 16:09:00|94793.3|94768.3|94779.9|94754.9|94793.4|94768.4|94777|94736.6|62
1654618150000|2022-06-07 16:09:10|94779.5|94754.5|94783.8|94758.8|94799.1|94762.1|94778.6|94748.1|59
1654618160000|2022-06-07 16:09:20|94783.7|94758.7|94783.5|94758.5|94784.4|94759.4|94782.4|94757.4|42
1654618170000|2022-06-07 16:09:30|94783.4|94758.4|94780.3|94755.3|94783.5|94758.5|94778.9|94753.9|35
1654618180000|2022-06-07 16:09:40|94780.2|94755.2|94781.2|94756.2|94781.2|94756.2|94779.6|94754.6|24
1654618190000|2022-06-07 16:09:50|94783|94758|94783.3|94758.3|94785.6|94760.6|94783|94758|48
1654618200000|2022-06-07 16:10:00|94782.7|94757.7|94784.1|94759.1|94784.4|94759.4|94782.7|94757.7|27
1654618210000|2022-06-07 16:10:10|94784|94759|94783.5|94758.5|94784.2|94759.2|94782.9|94757.9|22
1654618220000|2022-06-07 16:10:20|94783.6|94758.6|94791.6|94766.6|94793.4|94768.4|94783.5|94758.5|50
1654618230000|2022-06-07 16:10:30|94790.9|94765.9|94787.5|94762.5|94790.9|94765.9|94786.3|94761.3|44
1654618240000|2022-06-07 16:10:40|94787.4|94762.4|94793|94768|94806.2|94768.1|94787.4|94754.3|41
1654618250000|2022-06-07 16:10:50|94792.9|94767.9|94792.9|94767.9|94793|94768|94791.6|94766.6|16
1654618260000|2022-06-07 16:11:00|94793|94768|94789.1|94764.1|94793.1|94768.1|94788.4|94763.4|36
1654618270000|2022-06-07 16:11:10|94788.8|94763.8|94787|94762|94789.3|94764.3|94786.8|94761.8|33
1654618280000|2022-06-07 16:11:20|94787.2|94762.2|94788.3|94763.3|94788.8|94763.8|94785.2|94760.2|33
1654618290000|2022-06-07 16:11:30|94788.4|94763.4|94784.9|94759.9|94788.8|94763.8|94784.9|94759.9|21
1654618300000|2022-06-07 16:11:40|94785|94760|94783.5|94758.5|94785.4|94760.4|94781.9|94756.9|30
1654618310000|2022-06-07 16:11:50|94784|94759|94785.1|94760.1|94786.2|94761.2|94783.9|94758.9|29
1654618320000|2022-06-07 16:12:00|94784.9|94759.9|94785.2|94760.2|94787.1|94762.1|94784.5|94759.5|30
1654618330000|2022-06-07 16:12:10|94785.3|94760.3|94782.1|94757.1|94785.3|94760.3|94781.9|94756.9|29
1654618340000|2022-06-07 16:12:20|94781.5|94756.5|94774.7|94749.7|94787.8|94757.1|94771.1|94737.6|52
1654618350000|2022-06-07 16:12:30|94776|94751|94775.9|94750.9|94776.3|94751.3|94773.1|94748.1|32
1654618360000|2022-06-07 16:12:40|94776|94751|94770.7|94745.7|94776|94751|94770.7|94745.7|39
1654618370000|2022-06-07 16:12:50|94771.3|94746.3|94773|94748|94773.8|94748.8|94770.7|94745.7|38
1654618380000|2022-06-07 16:13:00|94772.3|94747.3|94771.6|94746.6|94773.1|94748.1|94768.6|94743.6|44
1654618390000|2022-06-07 16:13:10|94771.4|94746.4|94769.9|94744.9|94771.6|94746.6|94769|94744|36
1654618400000|2022-06-07 16:13:20|94770|94745|94770.4|94745.4|94774.6|94749.6|94769.1|94744.1|43
1654618410000|2022-06-07 16:13:30|94769.6|94744.6|94768.7|94743.7|94774.4|94749.4|94767.4|94742.4|58
1654618420000|2022-06-07 16:13:40|94768.6|94743.6|94771.8|94746.8|94773.1|94748.1|94768.6|94743.6|37
1654618430000|2022-06-07 16:13:50|94771.6|94746.6|94757.4|94732.4|94772.8|94747.8|94755|94720.4|41
1654618440000|2022-06-07 16:14:00|94757.3|94732.3|94757.7|94732.7|94757.8|94732.8|94756.7|94731.7|32
1654618450000|2022-06-07 16:14:10|94757.6|94732.6|94756.8|94731.8|94759.6|94734.6|94754.9|94729.9|37
1654618460000|2022-06-07 16:14:20|94756.9|94731.9|94755.5|94730.5|94756.9|94731.9|94755.3|94730.3|24
1654618470000|2022-06-07 16:14:30|94755.8|94730.8|94757.7|94732.7|94757.7|94732.7|94755.7|94730.7|35
1654618480000|2022-06-07 16:14:40|94757.8|94732.8|94768.4|94743.4|94782.2|94746.2|94757.8|94729.8|61
1654618490000|2022-06-07 16:14:50|94768.7|94743.7|94872|94822|94877.7|94847.3|94768.7|94743.7|80
1654618500000|2022-06-07 16:15:00|94873.1|94823.1|94835.8|94785.8|94873.1|94823.1|94820.3|94776.1|63
1654618510000|2022-06-07 16:15:10|94835.5|94785.5|94836.9|94786.9|94841.4|94802.4|94827.2|94783.9|46
1654618520000|2022-06-07 16:15:20|94836.8|94786.8|94838|94788|94841.5|94791.5|94836|94786|34
1654618530000|2022-06-07 16:15:30|94837.9|94787.9|94834.5|94784.5|94838.4|94788.4|94834.5|94784.5|28
1654618540000|2022-06-07 16:15:40|94834.3|94784.3|94846|94796|94846|94806|94827.6|94783.8|39
1654618550000|2022-06-07 16:15:50|94846.1|94796.1|94852.7|94802.7|94853.4|94817.3|94835|94795.4|56
1654618560000|2022-06-07 16:16:00|94853|94803|94839.4|94814.4|94853.1|94819.6|94835.2|94802.4|55
1654618570000|2022-06-07 16:16:10|94839.3|94814.3|94828.8|94803.8|94845.9|94820.9|94828.8|94794.4|63
1654618580000|2022-06-07 16:16:20|94829|94804|94833.9|94808.9|94834.8|94809.8|94827.5|94802.5|48
1654618590000|2022-06-07 16:16:30|94834.8|94809.8|94848.7|94823.7|94867.9|94831.3|94830.1|94805.1|60
1654618600000|2022-06-07 16:16:40|94848.3|94823.3|94848.2|94798.2|94849.9|94823.3|94836|94797.9|48
1654618610000|2022-06-07 16:16:50|94848.6|94798.6|94838.1|94813.1|94849.9|94813.6|94837.3|94798.3|37
1654618620000|2022-06-07 16:17:00|94838.6|94813.6|94825.1|94800.1|94849.7|94817.4|94815.8|94790.8|67
1654618630000|2022-06-07 16:17:10|94826.1|94801.1|94821.5|94796.5|94827.4|94802.4|94821|94796|54
1654618640000|2022-06-07 16:17:20|94821.2|94796.2|94815.7|94790.7|94830.6|94798.8|94812.6|94780.6|55
1654618650000|2022-06-07 16:17:30|94815.6|94790.6|94814.4|94789.4|94819.1|94794.1|94814.3|94789.3|38
1654618660000|2022-06-07 16:17:40|94814.2|94789.2|94822.7|94797.7|94831|94799|94813.7|94781|50
1654618670000|2022-06-07 16:17:50|94821.5|94796.5|94818.5|94793.5|94821.8|94796.8|94817.4|94792.4|38
1654618680000|2022-06-07 16:18:00|94818.6|94793.6|94815.2|94790.2|94821.3|94796.3|94813.2|94788.2|61
1654618690000|2022-06-07 16:18:10|94815.4|94790.4|94821.1|94796.1|94825.8|94800.8|94812|94787|50
1654618700000|2022-06-07 16:18:20|94821|94796|94813.7|94788.7|94833.1|94796.1|94813.7|94781.4|49
1654618710000|2022-06-07 16:18:30|94813.5|94788.5|94818.5|94793.5|94840.9|94809.4|94813.2|94775|55
1654618720000|2022-06-07 16:18:40|94819.6|94794.6|94839.9|94789.9|94840.2|94802.3|94817.5|94780.8|45
1654618730000|2022-06-07 16:18:50|94840|94790|94837.2|94787.2|94842.5|94792.5|94836.7|94786.7|54
1654618740000|2022-06-07 16:19:00|94837|94787|94841.2|94791.2|94841.7|94804.2|94823.7|94784.2|48
1654618750000|2022-06-07 16:19:10|94841.3|94791.3|94847.8|94797.8|94847.8|94804.2|94828.6|94790.4|42
1654618760000|2022-06-07 16:19:20|94847.6|94797.6|94846|94796|94848.5|94798.5|94845.1|94795.1|57
1654618770000|2022-06-07 16:19:30|94846.1|94796.1|94834.3|94809.3|94846.4|94809.6|94830.9|94795.4|55
1654618780000|2022-06-07 16:19:40|94834.2|94809.2|94829|94804|94834.2|94809.2|94823.6|94798.6|66
1654618790000|2022-06-07 16:19:50|94828.8|94803.8|94829.3|94804.3|94831.2|94806.2|94828.5|94803.5|59
1654618800000|2022-06-07 16:20:00|94830.1|94805.1|94818.4|94793.4|94830.7|94805.7|94817.2|94792.2|61
1654618810000|2022-06-07 16:20:10|94818.6|94793.6|94815.3|94790.3|94818.6|94793.6|94813.5|94788.5|49
1654618820000|2022-06-07 16:20:20|94815.5|94790.5|94816.3|94791.3|94816.4|94791.4|94815.1|94790.1|40
1654618830000|2022-06-07 16:20:30|94816.5|94791.5|94816.9|94791.9|94817.5|94792.5|94816.1|94791.1|25
1654618840000|2022-06-07 16:20:40|94816.8|94791.8|94812.4|94787.4|94829.4|94791.8|94812.2|94776.6|42
1654618850000|2022-06-07 16:20:50|94812.5|94787.5|94809.8|94784.8|94813|94788|94809.8|94784.8|34
1654618860000|2022-06-07 16:21:00|94809.6|94784.6|94793|94768|94809.6|94784.6|94788.8|94763.8|53
1654618870000|2022-06-07 16:21:10|94792.9|94767.9|94801.4|94776.4|94801.4|94776.4|94792.9|94767.9|34
1654618880000|2022-06-07 16:21:20|94801.5|94776.5|94808|94783|94819.3|94783|94800.9|94767.8|49
1654618890000|2022-06-07 16:21:30|94807.8|94782.8|94810.3|94785.3|94811.6|94786.6|94806.1|94781.1|41
1654618900000|2022-06-07 16:21:40|94811|94786|94812.8|94787.8|94813|94788|94810.7|94785.7|25
1654618910000|2022-06-07 16:21:50|94812.9|94787.9|94811|94786|94812.9|94787.9|94810.9|94785.9|29
1654618920000|2022-06-07 16:22:00|94811.1|94786.1|94807.6|94782.6|94825.8|94786.5|94807.4|94772.2|49
1654618930000|2022-06-07 16:22:10|94807.5|94782.5|94803.1|94778.1|94807.6|94782.6|94800.5|94775.5|46
1654618940000|2022-06-07 16:22:20|94803.2|94778.2|94807.5|94782.5|94809|94784|94802.7|94777.7|41
1654618950000|2022-06-07 16:22:30|94806.7|94781.7|94840.5|94815.5|94857.1|94829.9|94806.7|94781.7|59
1654618960000|2022-06-07 16:22:40|94840.9|94815.9|94838.2|94813.2|94841.4|94816.4|94837.7|94812.7|46
1654618970000|2022-06-07 16:22:50|94838|94813|94837.9|94812.9|94838.7|94813.7|94836.1|94811.1|34
1654618980000|2022-06-07 16:23:00|94837.6|94812.6|94830.7|94805.7|94845.2|94812.7|94830.4|94793.7|41
1654618990000|2022-06-07 16:23:10|94830.8|94805.8|94830.2|94805.2|94830.9|94805.9|94829.7|94804.7|30
1654619000000|2022-06-07 16:23:20|94830.1|94805.1|94829.8|94804.8|94830.2|94805.2|94829.5|94804.5|25
1654619010000|2022-06-07 16:23:30|94829.9|94804.9|94818.5|94793.5|94830.1|94805.1|94818.4|94793.4|40
1654619020000|2022-06-07 16:23:40|94819.9|94794.9|94822.9|94797.9|94823.2|94798.2|94819.5|94794.5|44
1654619030000|2022-06-07 16:23:50|94822.8|94797.8|94821.7|94796.7|94823.1|94798.1|94821.4|94796.4|29
1654619040000|2022-06-07 16:24:00|94822|94797|94821.6|94796.6|94822.7|94797.7|94821.6|94796.6|25
1654619050000|2022-06-07 16:24:10|94821.7|94796.7|94821.9|94796.9|94822|94797|94820.2|94795.2|30
1654619060000|2022-06-07 16:24:20|94822|94797|94820.1|94795.1|94822.4|94797.4|94820.1|94795.1|27
1654619070000|2022-06-07 16:24:30|94819.4|94794.4|94809.9|94784.9|94830.7|94796.3|94809.6|94779.3|52
1654619080000|2022-06-07 16:24:40|94811.1|94786.1|94820.5|94770.5|94822.4|94786.1|94809.4|94770.4|38
1654619090000|2022-06-07 16:24:50|94820.4|94770.4|94779.1|94754.1|94821.7|94781.4|94779.1|94754.1|58
1654619100000|2022-06-07 16:25:00|94779.5|94754.5|94796.5|94746.5|94798.3|94760.1|94778.1|94745.8|58
1654619110000|2022-06-07 16:25:10|94796.2|94746.2|94796.7|94746.7|94797.6|94747.6|94795|94745|41
1654619120000|2022-06-07 16:25:20|94797.2|94747.2|94777.7|94752.7|94797.4|94759.8|94777.1|94740.6|54
1654619130000|2022-06-07 16:25:30|94777.6|94752.6|94776.7|94751.7|94779.9|94754.9|94775.9|94750.9|60
1654619140000|2022-06-07 16:25:40|94776.2|94751.2|94778.5|94753.5|94789.5|94757.9|94775.8|94739.4|43
1654619150000|2022-06-07 16:25:50|94779|94754|94776.5|94751.5|94779|94754|94775.4|94750.4|38
1654619160000|2022-06-07 16:26:00|94776.4|94751.4|94776.5|94751.5|94777.3|94752.3|94773.2|94748.2|55
1654619170000|2022-06-07 16:26:10|94776.4|94751.4|94776.2|94751.2|94776.7|94751.7|94775.4|94750.4|32
1654619180000|2022-06-07 16:26:20|94776.3|94751.3|94772.1|94747.1|94776.3|94751.3|94770.4|94745.4|42
1654619190000|2022-06-07 16:26:30|94771.6|94746.6|94764.3|94739.3|94781.9|94749.9|94762|94729.6|70
1654619200000|2022-06-07 16:26:40|94764|94739|94767.2|94742.2|94770.7|94745.7|94764|94739|40
1654619210000|2022-06-07 16:26:50|94767.5|94742.5|94769.4|94744.4|94770.7|94745.7|94767.5|94742.5|47
1654619220000|2022-06-07 16:27:00|94769.3|94744.3|94774.5|94749.5|94788.1|94751.3|94767.7|94738.1|40
1654619230000|2022-06-07 16:27:10|94772.8|94747.8|94772.2|94747.2|94773.2|94748.2|94767.6|94742.6|36
1654619240000|2022-06-07 16:27:20|94771.3|94746.3|94767|94742|94772.6|94747.6|94767|94742|41
1654619250000|2022-06-07 16:27:30|94766.3|94741.3|94770.2|94745.2|94772.2|94747.2|94765.9|94740.9|29
1654619260000|2022-06-07 16:27:40|94770.3|94745.3|94774.3|94749.3|94786|94751.4|94770.3|94736|46
1654619270000|2022-06-07 16:27:50|94774.2|94749.2|94778.2|94753.2|94789.5|94757|94772.5|94739.5|53
1654619280000|2022-06-07 16:28:00|94778.6|94753.6|94787.6|94762.6|94800.9|94763.4|94776.9|94750.9|63
1654619290000|2022-06-07 16:28:10|94787.9|94762.9|94805.6|94755.6|94813.4|94777.2|94787.9|94753.7|65
1654619300000|2022-06-07 16:28:20|94806|94756|94789.6|94764.6|94806.3|94766.5|94789.4|94753|65
1654619310000|2022-06-07 16:28:30|94790.4|94765.4|94789.8|94764.8|94804|94768.3|94786.5|94749.9|66
1654619320000|2022-06-07 16:28:40|94790.3|94765.3|94788.8|94763.8|94794.5|94769.5|94781.3|94756.3|61
1654619330000|2022-06-07 16:28:50|94787.8|94762.8|94783.9|94758.9|94788.2|94763.2|94779.3|94754.3|43
1654619340000|2022-06-07 16:29:00|94783.5|94758.5|94788.9|94763.9|94789.1|94764.1|94783.2|94758.2|34
1654619350000|2022-06-07 16:29:10|94789.1|94764.1|94785.8|94760.8|94791|94766|94785.7|94760.7|38
1654619360000|2022-06-07 16:29:20|94786|94761|94782.6|94757.6|94788.1|94763.1|94781.6|94756.6|48
1654619370000|2022-06-07 16:29:30|94782.8|94757.8|94778.1|94753.1|94782.8|94757.8|94778|94753|49
1654619380000|2022-06-07 16:29:40|94778|94753|94771.1|94746.1|94784|94757.2|94767.7|94734|55
1654619390000|2022-06-07 16:29:50|94771.4|94746.4|94764.4|94739.4|94776.1|94747.8|94764.1|94726.1|44
1654619400000|2022-06-07 16:30:00|94764.8|94739.8|94771.2|94746.2|94774.7|94749.7|94762.6|94737.6|54
1654619410000|2022-06-07 16:30:10|94771.6|94746.6|94765.5|94740.5|94772.4|94747.4|94764.8|94739.8|49
1654619420000|2022-06-07 16:30:20|94765.1|94740.1|94779.9|94754.9|94789.4|94754.9|94765.1|94735.5|50
1654619430000|2022-06-07 16:30:30|94780.2|94755.2|94778.4|94753.4|94791|94755.7|94775.8|94738.8|48
1654619440000|2022-06-07 16:30:40|94780.3|94755.3|94776.9|94751.9|94780.3|94755.3|94775.6|94750.6|52
1654619450000|2022-06-07 16:30:50|94776.2|94751.2|94773.3|94748.3|94789.4|94751.8|94768|94738|51
1654619460000|2022-06-07 16:31:00|94773.5|94748.5|94788.8|94738.8|94789.1|94751.7|94772.5|94738.7|43
1654619470000|2022-06-07 16:31:10|94788.7|94738.7|94775.7|94750.7|94788.7|94751.7|94775.5|94738.5|26
1654619480000|2022-06-07 16:31:20|94775.2|94750.2|94772.6|94747.6|94775.3|94750.3|94771.2|94746.2|33
1654619490000|2022-06-07 16:31:30|94772.7|94747.7|94770.9|94745.9|94773.2|94748.2|94770.2|94745.2|33
1654619500000|2022-06-07 16:31:40|94770.8|94745.8|94772.9|94747.9|94775|94750|94770.8|94745.8|28
1654619510000|2022-06-07 16:31:50|94772.8|94747.8|94774.4|94749.4|94775.2|94750.2|94772.4|94747.4|26
1654619520000|2022-06-07 16:32:00|94774.1|94749.1|94770.4|94745.4|94786.2|94749.2|94768.7|94734.5|49
1654619530000|2022-06-07 16:32:10|94771.6|94746.6|94773.1|94748.1|94779.1|94754.1|94769.8|94744.8|53
1654619540000|2022-06-07 16:32:20|94774.6|94749.6|94772.2|94747.2|94797.1|94751.5|94767|94729.5|58
1654619550000|2022-06-07 16:32:30|94772.5|94747.5|94764.3|94739.3|94773|94748|94761.8|94736.8|48
1654619560000|2022-06-07 16:32:40|94764.2|94739.2|94766.8|94741.8|94768.4|94743.4|94763.5|94738.5|47
1654619570000|2022-06-07 16:32:50|94767.6|94742.6|94769.8|94744.8|94772.1|94747.1|94767.3|94742.3|42
1654619580000|2022-06-07 16:33:00|94769.7|94744.7|94768.9|94743.9|94770.8|94745.8|94767.4|94742.4|43
1654619590000|2022-06-07 16:33:10|94767.8|94742.8|94773.2|94748.2|94774.1|94749.1|94767.8|94742.8|48
1654619600000|2022-06-07 16:33:20|94773.1|94748.1|94774.6|94749.6|94789.7|94753.5|94772.5|94735.8|54
1654619610000|2022-06-07 16:33:30|94788.2|94738.2|94784.8|94734.8|94788.9|94748.7|94772.3|94734.8|46
1654619620000|2022-06-07 16:33:40|94784.6|94734.6|94775.1|94725.1|94786.1|94744.1|94762.2|94725.1|45
1654619630000|2022-06-07 16:33:50|94765.7|94740.7|94758.2|94733.2|94768.7|94743.7|94754.8|94716.5|69
1654619640000|2022-06-07 16:34:00|94758.1|94733.1|94760.9|94735.9|94761.3|94736.3|94747.1|94706.7|68
1654619650000|2022-06-07 16:34:10|94761.5|94736.5|94759.4|94734.4|94762.2|94737.2|94758.9|94733.9|51
1654619660000|2022-06-07 16:34:20|94759.5|94734.5|94776.2|94726.2|94777.6|94738.4|94759.2|94725.9|43
1654619670000|2022-06-07 16:34:30|94776.4|94726.4|94775|94725|94777|94727|94771.3|94721.3|42
1654619680000|2022-06-07 16:34:40|94775.1|94725.1|94775.6|94725.6|94775.6|94725.6|94773|94723|31
1654619690000|2022-06-07 16:34:50|94775.7|94725.7|94765.5|94740.5|94776.8|94746.4|94765.1|94725.7|45
1654619700000|2022-06-07 16:35:00|94765.2|94740.2|94774.8|94724.8|94777.1|94741.1|94758.8|94722.9|61
1654619710000|2022-06-07 16:35:10|94743.1|94718.1|94761.2|94711.2|94761.2|94718.1|94743.1|94697.4|61
1654619720000|2022-06-07 16:35:20|94760.3|94710.3|94763.2|94713.2|94766.7|94716.7|94760.3|94710.3|53
1654619730000|2022-06-07 16:35:30|94762.9|94712.9|94765.1|94715.1|94766.2|94716.2|94762.6|94712.6|50
1654619740000|2022-06-07 16:35:40|94765.2|94715.2|94772.6|94722.6|94772.6|94722.6|94764.5|94714.5|42
1654619750000|2022-06-07 16:35:50|94775.1|94725.1|94779.5|94729.5|94781.7|94742.3|94764.3|94724.4|61
1654619760000|2022-06-07 16:36:00|94780.2|94730.2|94782.7|94732.7|94784.8|94734.8|94779.4|94729.4|52
1654619770000|2022-06-07 16:36:10|94783.5|94733.5|94784.7|94734.7|94786.8|94747|94769.5|94733.5|44
1654619780000|2022-06-07 16:36:20|94784.6|94734.6|94784.7|94734.7|94785.2|94735.2|94783.8|94733.8|32
1654619790000|2022-06-07 16:36:30|94785|94735|94786.2|94736.2|94786.2|94736.2|94784.1|94734.1|24
1654619800000|2022-06-07 16:36:40|94786.1|94736.1|94785.5|94735.5|94787.1|94737.1|94785.3|94735.3|22
1654619810000|2022-06-07 16:36:50|94785.4|94735.4|94780.3|94755.3|94786.7|94755.7|94773.7|94735.4|26
1654619820000|2022-06-07 16:37:00|94781|94756|94791.1|94741.1|94794|94756|94781|94741.1|40
1654619830000|2022-06-07 16:37:10|94791.2|94741.2|94780|94755|94794.5|94755.8|94778.7|94740.3|36
1654619840000|2022-06-07 16:37:20|94780.3|94755.3|94792.4|94742.4|94792.4|94756.5|94779.9|94742.4|33
1654619850000|2022-06-07 16:37:30|94793.9|94743.9|94780.7|94755.7|94794.5|94755.7|94774.4|94741.1|38
1654619860000|2022-06-07 16:37:40|94781|94756|94782.1|94757.1|94782.2|94757.2|94780.7|94755.7|31
1654619870000|2022-06-07 16:37:50|94782|94757|94781.2|94756.2|94782.1|94757.1|94780|94755|29
1654619880000|2022-06-07 16:38:00|94781.5|94756.5|94780.8|94755.8|94792.9|94756.5|94777.1|94742.2|42
1654619890000|2022-06-07 16:38:10|94780.7|94755.7|94780.7|94755.7|94781.2|94756.2|94779.4|94754.4|21
1654619900000|2022-06-07 16:38:20|94781|94756|94774.2|94749.2|94786.2|94756|94770.9|94735.6|42
1654619910000|2022-06-07 16:38:30|94774.6|94749.6|94775.4|94750.4|94776|94751|94774.2|94749.2|20
1654619920000|2022-06-07 16:38:40|94775.5|94750.5|94775.3|94750.3|94775.5|94750.5|94773.7|94748.7|21
1654619930000|2022-06-07 16:38:50|94775.1|94750.1|94774.2|94749.2|94775.3|94750.3|94774.1|94749.1|19
1654619940000|2022-06-07 16:39:00|94774.3|94749.3|94773.3|94748.3|94774.7|94749.7|94773.3|94748.3|17
1654619950000|2022-06-07 16:39:10|94773.4|94748.4|94771.7|94746.7|94776|94751|94771.4|94746.4|14
1654619960000|2022-06-07 16:39:20|94771|94746|94771.6|94746.6|94785.8|94753|94771|94734.2|22
1654619970000|2022-06-07 16:39:30|94771.8|94746.8|94770.6|94745.6|94772.9|94747.9|94768.1|94743.1|32
1654619980000|2022-06-07 16:39:40|94783.1|94733.1|94772.5|94747.5|94783.9|94747.8|94770.7|94733.1|19
1654619990000|2022-06-07 16:39:50|94772.6|94747.6|94772|94747|94773.1|94748.1|94772|94747|17
1654620000000|2022-06-07 16:40:00|94772.2|94747.2|94758|94733|94772.2|94747.2|94757.7|94732.7|34
1654620010000|2022-06-07 16:40:10|94757.5|94732.5|94761.9|94736.9|94772.2|94739.4|94757.5|94720.8|35
1654620020000|2022-06-07 16:40:20|94762.2|94737.2|94763.4|94738.4|94776.6|94738.4|94761.3|94724.6|20
1654620030000|2022-06-07 16:40:30|94763.6|94738.6|94761.8|94736.8|94763.6|94738.6|94761.1|94736.1|25
1654620040000|2022-06-07 16:40:40|94761.6|94736.6|94765.1|94740.1|94767.4|94742.4|94761.6|94736.6|48
1654620050000|2022-06-07 16:40:50|94765.2|94740.2|94757.8|94732.8|94765.2|94740.2|94753.8|94728.8|57
1654620060000|2022-06-07 16:41:00|94757.9|94732.9|94760.7|94735.7|94769.3|94736.1|94754.6|94718.6|47
1654620070000|2022-06-07 16:41:10|94761.3|94736.3|94762.6|94737.6|94762.6|94737.6|94760.6|94735.6|29
1654620080000|2022-06-07 16:41:20|94762.5|94737.5|94763.9|94738.9|94764.5|94739.5|94761.8|94736.8|17
1654620090000|2022-06-07 16:41:30|94763.8|94738.8|94763.6|94738.6|94765.1|94740.1|94763.4|94738.4|17
1654620100000|2022-06-07 16:41:40|94763.8|94738.8|94768.9|94743.9|94782.7|94745.1|94762.3|94732.7|33
1654620110000|2022-06-07 16:41:50|94769.1|94744.1|94775.9|94750.9|94777.6|94752.6|94768.8|94743.8|24
1654620120000|2022-06-07 16:42:00|94775.5|94750.5|94785.8|94735.8|94786.5|94750.5|94771.9|94734.5|33
1654620130000|2022-06-07 16:42:10|94785.7|94735.7|94774.2|94749.2|94786|94752.9|94773.1|94735.7|44
1654620140000|2022-06-07 16:42:20|94774.1|94749.1|94774.4|94749.4|94774.5|94749.5|94773.6|94748.6|20
1654620150000|2022-06-07 16:42:30|94774.3|94749.3|94777.1|94752.1|94777.1|94752.1|94772.9|94747.9|20
1654620160000|2022-06-07 16:42:40|94777.8|94752.8|94780|94755|94791.6|94755.2|94777.6|94740.7|30
1654620170000|2022-06-07 16:42:50|94779.9|94754.9|94782.3|94757.3|94782.5|94757.5|94777.9|94752.9|24
1654620180000|2022-06-07 16:43:00|94782.6|94757.6|94786.8|94761.8|94786.8|94761.8|94782.6|94757.6|33
1654620190000|2022-06-07 16:43:10|94786.7|94761.7|94787.5|94762.5|94803.8|94765.5|94786.7|94752.2|29
1654620200000|2022-06-07 16:43:20|94787.6|94762.6|94786.6|94761.6|94787.6|94762.6|94786.3|94761.3|22
1654620210000|2022-06-07 16:43:30|94786.5|94761.5|94786.9|94761.9|94787.4|94762.4|94785.8|94760.8|28
1654620220000|2022-06-07 16:43:40|94787|94762|94790.7|94765.7|94803.3|94766|94786.2|94753.3|36
1654620230000|2022-06-07 16:43:50|94790.6|94765.6|94785.5|94760.5|94800.7|94765.6|94782.4|94750.4|36
1654620240000|2022-06-07 16:44:00|94785.6|94760.6|94785.7|94760.7|94786.4|94761.4|94784.6|94759.6|26
1654620250000|2022-06-07 16:44:10|94786|94761|94790.7|94765.7|94790.7|94765.7|94785.7|94760.7|24
1654620260000|2022-06-07 16:44:20|94790.6|94765.6|94799.2|94774.2|94799.4|94774.4|94789.9|94764.9|42
1654620270000|2022-06-07 16:44:30|94798.7|94773.7|94798.6|94773.6|94799.6|94774.6|94798.1|94773.1|24
1654620280000|2022-06-07 16:44:40|94798.1|94773.1|94804.2|94779.2|94818.6|94781|94798.1|94766.3|41
1654620290000|2022-06-07 16:44:50|94803.5|94778.5|94800.6|94775.6|94815.8|94778.5|94799|94765.8|42
1654620300000|2022-06-07 16:45:00|94800.5|94775.5|94801.8|94776.8|94802.2|94777.2|94800.5|94775.5|29
1654620310000|2022-06-07 16:45:10|94801.9|94776.9|94796.2|94771.2|94811.6|94776.9|94795.3|94761.6|47
1654620320000|2022-06-07 16:45:20|94796|94771|94785.4|94760.4|94798.1|94771.2|94782.1|94744.6|40
1654620330000|2022-06-07 16:45:30|94785.3|94760.3|94788.8|94738.8|94788.8|94760.3|94775.8|94738.8|23
1654620340000|2022-06-07 16:45:40|94788.9|94738.9|94788.5|94738.5|94788.9|94738.9|94787.8|94737.8|21
1654620350000|2022-06-07 16:45:50|94788.9|94738.9|94772.7|94747.7|94788.9|94750.8|94772.3|94734|34
1654620360000|2022-06-07 16:46:00|94772.9|94747.9|94773.7|94748.7|94777.3|94752.3|94772.9|94747.9|30
1654620370000|2022-06-07 16:46:10|94774|94749|94783|94733|94783.2|94749.2|94769.8|94732.3|31
1654620380000|2022-06-07 16:46:20|94771.5|94746.5|94772.1|94747.1|94772.6|94747.6|94768.4|94743.4|31
1654620390000|2022-06-07 16:46:30|94772.2|94747.2|94772.9|94747.9|94772.9|94747.9|94771.6|94746.6|25
1654620400000|2022-06-07 16:46:40|94773.2|94748.2|94776|94751|94778.1|94753.1|94773.2|94748.2|30
1654620410000|2022-06-07 16:46:50|94776.1|94751.1|94776.7|94751.7|94776.8|94751.8|94776|94751|16
1654620420000|2022-06-07 16:47:00|94776.9|94751.9|94776.3|94751.3|94778|94753|94774.6|94749.6|22
1654620430000|2022-06-07 16:47:10|94776.4|94751.4|94780.3|94755.3|94780.3|94755.3|94776.4|94751.4|17
1654620440000|2022-06-07 16:47:20|94793.7|94743.7|94779.4|94754.4|94793.7|94754.5|94777.3|94743.6|23
1654620450000|2022-06-07 16:47:30|94779.6|94754.6|94782.3|94757.3|94782.3|94757.3|94778.1|94753.1|25
1654620460000|2022-06-07 16:47:40|94782.9|94757.9|94786.7|94736.7|94789.4|94758|94775.7|94736.6|35
1654620470000|2022-06-07 16:47:50|94786.5|94736.5|94786.6|94736.6|94786.8|94736.8|94786|94736|17
1654620480000|2022-06-07 16:48:00|94786.5|94736.5|94775|94750|94786.6|94750|94774.7|94735.8|16
1654620490000|2022-06-07 16:48:10|94775.1|94750.1|94773.8|94748.8|94775.2|94750.2|94773.3|94748.3|21
1654620500000|2022-06-07 16:48:20|94774.4|94749.4|94777|94752|94778.5|94753.5|94772.7|94747.7|26
1654620510000|2022-06-07 16:48:30|94777.3|94752.3|94783.9|94758.9|94783.9|94758.9|94777.3|94752.3|28
1654620520000|2022-06-07 16:48:40|94783.7|94758.7|94788.3|94763.3|94788.4|94763.4|94783.7|94758.7|28
1654620530000|2022-06-07 16:48:50|94789|94764|94785.8|94760.8|94799.8|94766.8|94784.2|94748.3|49
1654620540000|2022-06-07 16:49:00|94787.4|94762.4|94800|94750|94803.7|94766.6|94787.4|94749.4|48
1654620550000|2022-06-07 16:49:10|94799.8|94749.8|94794.5|94769.5|94805.5|94770|94790.3|94749.8|51
1654620560000|2022-06-07 16:49:20|94794.4|94769.4|94794.1|94769.1|94795.2|94770.2|94794|94769|18
1654620570000|2022-06-07 16:49:30|94794.2|94769.2|94807.9|94757.9|94808.4|94769.4|94794.2|94756.9|23
1654620580000|2022-06-07 16:49:40|94807.8|94757.8|94807.4|94757.4|94808|94768.9|94793.5|94756|24
1654620590000|2022-06-07 16:49:50|94807.3|94757.3|94791.5|94766.5|94809.2|94772.1|94791.5|94757|36
1654620600000|2022-06-07 16:50:00|94791.7|94766.7|94787|94762|94802.6|94766.7|94784.8|94750.4|41
1654620610000|2022-06-07 16:50:10|94786.7|94761.7|94803.1|94753.1|94803.1|94765.3|94786.7|94751.5|34
1654620620000|2022-06-07 16:50:20|94791|94766|94804.6|94754.6|94810.8|94773|94791|94754.5|50
1654620630000|2022-06-07 16:50:30|94805.4|94755.4|94803|94753|94805.4|94755.4|94803|94753|23
1654620640000|2022-06-07 16:50:40|94802.7|94752.7|94803.8|94753.8|94804.6|94754.6|94802.7|94752.7|17
1654620650000|2022-06-07 16:50:50|94803.7|94753.7|94793.7|94768.7|94805.6|94770.4|94791.7|94753.6|27
1654620660000|2022-06-07 16:51:00|94792.3|94767.3|94788|94763|94799.7|94767.3|94785.2|94748.6|42
1654620670000|2022-06-07 16:51:10|94788.4|94763.4|94787.6|94762.6|94788.9|94763.9|94787|94762|28
1654620680000|2022-06-07 16:51:20|94787.5|94762.5|94798.3|94748.3|94798.3|94762.5|94784.1|94748|39
1654620690000|2022-06-07 16:51:30|94798.1|94748.1|94787.1|94762.1|94799.5|94762.1|94786.3|94748.1|34
1654620700000|2022-06-07 16:51:40|94786.9|94761.9|94787.5|94762.5|94787.8|94762.8|94786.4|94761.4|29
1654620710000|2022-06-07 16:51:50|94787.7|94762.7|94788.9|94763.9|94789.1|94764.1|94787.6|94762.6|18
1654620720000|2022-06-07 16:52:00|94789|94764|94793|94743|94793.2|94764.2|94780.4|94743|22
1654620730000|2022-06-07 16:52:10|94792.9|94742.9|94777.4|94752.4|94793.8|94754.6|94776.9|94742.7|28
1654620740000|2022-06-07 16:52:20|94777.6|94752.6|94778.8|94753.8|94778.8|94753.8|94777.3|94752.3|16
1654620750000|2022-06-07 16:52:30|94778.4|94753.4|94780|94755|94780.3|94755.3|94778|94753|38
1654620760000|2022-06-07 16:52:40|94780.3|94755.3|94774.1|94749.1|94786.8|94755.3|94771.8|94736.8|33
1654620770000|2022-06-07 16:52:50|94774.2|94749.2|94772.2|94747.2|94774.2|94749.2|94770.8|94745.8|30
1654620780000|2022-06-07 16:53:00|94772|94747|94772.5|94747.5|94785.3|94748.1|94771.7|94734.7|33
1654620790000|2022-06-07 16:53:10|94772.3|94747.3|94784.2|94734.2|94784.7|94747.4|94771.6|94734.2|20
1654620800000|2022-06-07 16:53:20|94784.3|94734.3|94773|94748|94784.5|94748.7|94771.9|94734.3|25
1654620810000|2022-06-07 16:53:30|94772.9|94747.9|94773.5|94748.5|94773.7|94748.7|94772.6|94747.6|15
1654620820000|2022-06-07 16:53:40|94773.4|94748.4|94766.5|94741.5|94773.6|94748.6|94765.7|94740.7|37
1654620830000|2022-06-07 16:53:50|94766.2|94741.2|94765|94740|94766.4|94741.4|94761.9|94736.9|46
1654620840000|2022-06-07 16:54:00|94765.3|94740.3|94763|94738|94765.5|94740.5|94762.8|94737.8|35
1654620850000|2022-06-07 16:54:10|94763.1|94738.1|94765.1|94740.1|94765.2|94740.2|94761.9|94736.9|30
1654620860000|2022-06-07 16:54:20|94766.2|94741.2|94773.1|94748.1|94773.1|94748.1|94766.2|94741.2|44
1654620870000|2022-06-07 16:54:30|94773.3|94748.3|94774.1|94749.1|94774.6|94749.6|94773.2|94748.2|32
1654620880000|2022-06-07 16:54:40|94773.9|94748.9|94773.6|94748.6|94774.6|94749.6|94772.9|94747.9|32
1654620890000|2022-06-07 16:54:50|94773.7|94748.7|94774.3|94749.3|94774.7|94749.7|94773.3|94748.3|25
1654620900000|2022-06-07 16:55:00|94774.1|94749.1|94767.7|94742.7|94775.2|94750.2|94767.6|94742.6|42
1654620910000|2022-06-07 16:55:10|94769|94744|94769|94744|94780.6|94745.3|94766.8|94730.6|41
1654620920000|2022-06-07 16:55:20|94768.8|94743.8|94763.6|94738.6|94779.2|94743.8|94763.2|94729.1|32
1654620930000|2022-06-07 16:55:30|94763.8|94738.8|94779.3|94729.3|94780|94743.2|94763.8|94729.3|28
1654620940000|2022-06-07 16:55:40|94779.2|94729.2|94767.7|94742.7|94779.2|94744.3|94766.9|94728.9|32
1654620950000|2022-06-07 16:55:50|94767.9|94742.9|94767.3|94742.3|94768|94743|94766.7|94741.7|10
1654620960000|2022-06-07 16:56:00|94767.4|94742.4|94769|94744|94770.6|94745.6|94767.4|94742.4|26
1654620970000|2022-06-07 16:56:10|94768.9|94743.9|94762.6|94737.6|94776.1|94744.5|94762.6|94725.2|37
1654620980000|2022-06-07 16:56:20|94762.3|94737.3|94762.2|94737.2|94763.3|94738.3|94761.9|94736.9|16
1654620990000|2022-06-07 16:56:30|94762.1|94737.1|94762.2|94737.2|94763.7|94738.7|94759.3|94734.3|30
1654621000000|2022-06-07 16:56:40|94762.7|94737.7|94763|94738|94763.1|94738.1|94762|94737|28
1654621010000|2022-06-07 16:56:50|94763.2|94738.2|94760.1|94735.1|94763.4|94738.4|94760.1|94735.1|19
1654621020000|2022-06-07 16:57:00|94760.3|94735.3|94762.6|94737.6|94763.8|94738.8|94759.6|94734.6|25
1654621030000|2022-06-07 16:57:10|94762.4|94737.4|94774.4|94724.4|94775.5|94737.4|94762|94724.1|22
1654621040000|2022-06-07 16:57:20|94774.5|94724.5|94764.6|94739.6|94775|94741.8|94762.7|94724.5|38
1654621050000|2022-06-07 16:57:30|94764.5|94739.5|94767.5|94742.5|94768|94743|94764.5|94739.5|41
1654621060000|2022-06-07 16:57:40|94768.5|94743.5|94766|94741|94778.4|94744.7|94763|94728.4|47
1654621070000|2022-06-07 16:57:50|94766.1|94741.1|94769.9|94744.9|94770.5|94745.5|94763.7|94738.7|35
1654621080000|2022-06-07 16:58:00|94769.8|94744.8|94771.2|94746.2|94782.1|94746.7|94768.7|94731.3|41
1654621090000|2022-06-07 16:58:10|94770.5|94745.5|94779.9|94754.9|94780.3|94755.3|94770.4|94745.4|46
1654621100000|2022-06-07 16:58:20|94779.3|94754.3|94775.4|94750.4|94779.3|94754.3|94773.4|94748.4|47
1654621110000|2022-06-07 16:58:30|94780.1|94755.1|94782.8|94732.8|94783.8|94757.5|94769.9|94732.6|35
1654621120000|2022-06-07 16:58:40|94782.7|94732.7|94763.4|94738.4|94782.7|94742.4|94763.4|94725.6|35
1654621130000|2022-06-07 16:58:50|94763.2|94738.2|94764.7|94739.7|94778.4|94740.9|94760.9|94724.2|36
1654621140000|2022-06-07 16:59:00|94765|94740|94785.6|94735.6|94785.7|94748.7|94765|94730|48
1654621150000|2022-06-07 16:59:10|94785.7|94735.7|94769.6|94744.6|94787|94744.9|94767.3|94730.9|54
1654621160000|2022-06-07 16:59:20|94768.7|94743.7|94773.4|94748.4|94786.3|94748.8|94767.5|94734.5|46
1654621170000|2022-06-07 16:59:30|94772.4|94747.4|94773.2|94748.2|94774.6|94749.6|94772.4|94747.4|41
1654621180000|2022-06-07 16:59:40|94772.9|94747.9|94770.5|94745.5|94786.1|94749.6|94770.3|94733.3|41
1654621190000|2022-06-07 16:59:50|94770.4|94745.4|94768.4|94743.4|94783.8|94745.9|94767.3|94728.7|41
1654621200000|2022-06-07 17:00:00|94768.8|94743.8|94781.8|94731.8|94782.8|94744.1|94765.5|94727.2|54
1654621210000|2022-06-07 17:00:10|94771.7|94746.7|94771.1|94746.1|94785.7|94747.6|94768.6|94730.2|49
1654621220000|2022-06-07 17:00:20|94770.2|94745.2|94771.5|94746.5|94782.5|94749.7|94770|94731.1|42
1654621230000|2022-06-07 17:00:30|94771.7|94746.7|94789.9|94739.9|94792.7|94752.4|94770.5|94738.8|56
1654621240000|2022-06-07 17:00:40|94789.5|94739.5|94778.3|94753.3|94789.5|94756.1|94775.3|94737.8|46
1654621250000|2022-06-07 17:00:50|94777.8|94752.8|94778.6|94753.6|94778.9|94753.9|94777.6|94752.6|38
1654621260000|2022-06-07 17:01:00|94778.5|94753.5|94771.5|94746.5|94780.2|94755.2|94771.5|94746.5|46
1654621270000|2022-06-07 17:01:10|94771.6|94746.6|94775.5|94750.5|94776.6|94751.6|94771.6|94746.6|40
1654621280000|2022-06-07 17:01:20|94775.7|94750.7|94776.7|94751.7|94776.9|94751.9|94775.7|94750.7|32
1654621290000|2022-06-07 17:01:30|94776.8|94751.8|94779.9|94754.9|94795.4|94759.2|94776.5|94744.9|47
1654621300000|2022-06-07 17:01:40|94779.7|94754.7|94774|94749|94780.3|94755.3|94774|94749|38
1654621310000|2022-06-07 17:01:50|94773.6|94748.6|94782.8|94757.8|94786.7|94761.7|94769.7|94744.7|60
1654621320000|2022-06-07 17:02:00|94782.7|94757.7|94780.3|94755.3|94786.2|94761.2|94780.1|94755.1|72
1654621330000|2022-06-07 17:02:10|94783.3|94758.3|94780.9|94755.9|94787.1|94762.1|94779.2|94754.2|70
1654621340000|2022-06-07 17:02:20|94780.5|94755.5|94788|94763|94790.3|94765.3|94780.4|94755.4|71
1654621350000|2022-06-07 17:02:30|94789|94764|94791.5|94766.5|94805.8|94780.8|94789|94764|70
1654621360000|2022-06-07 17:02:40|94792.4|94767.4|94798.9|94748.9|94805.8|94767.5|94786.5|94748.9|51
1654621370000|2022-06-07 17:02:50|94800.3|94750.3|94800.7|94750.7|94802.9|94752.9|94799.8|94749.8|42
1654621380000|2022-06-07 17:03:00|94800.5|94750.5|94805.7|94755.7|94808.3|94769.1|94787.8|94750.1|34
1654621390000|2022-06-07 17:03:10|94806.2|94756.2|94806.6|94756.6|94807.5|94757.5|94806|94756|19
1654621400000|2022-06-07 17:03:20|94806.7|94756.7|94805.3|94755.3|94806.8|94756.8|94804.9|94754.9|19
1654621410000|2022-06-07 17:03:30|94804.6|94754.6|94782.7|94757.7|94804.6|94767.4|94778.7|94741.2|37
1654621420000|2022-06-07 17:03:40|94782.9|94757.9|94781.1|94756.1|94797.7|94760.6|94780.7|94747.4|48
1654621430000|2022-06-07 17:03:50|94781.2|94756.2|94783.3|94758.3|94783.3|94758.3|94780.7|94755.7|48
1654621440000|2022-06-07 17:04:00|94783.1|94758.1|94784.9|94759.9|94800.5|94764.2|94783|94749.3|47
1654621450000|2022-06-07 17:04:10|94785.2|94760.2|94783|94758|94785.3|94760.3|94783|94758|30
1654621460000|2022-06-07 17:04:20|94782.9|94757.9|94779.9|94754.9|94783.1|94758.1|94779.9|94754.9|17
1654621470000|2022-06-07 17:04:30|94779.7|94754.7|94773.2|94748.2|94780.9|94755.9|94772.8|94747.8|37
1654621480000|2022-06-07 17:04:40|94784.2|94734.2|94785.4|94735.4|94787.5|94737.5|94783|94733|46
1654621490000|2022-06-07 17:04:50|94785|94735|94770.2|94745.2|94786.9|94749|94770.2|94734.7|22
1654621500000|2022-06-07 17:05:00|94770.7|94745.7|94774.2|94749.2|94787.7|94752.5|94770.7|94735.3|45
1654621510000|2022-06-07 17:05:10|94773.5|94748.5|94775.9|94750.9|94775.9|94750.9|94771.7|94746.7|38
1654621520000|2022-06-07 17:05:20|94775.6|94750.6|94773|94748|94776.2|94751.2|94772.9|94747.9|35
1654621530000|2022-06-07 17:05:30|94773.4|94748.4|94775.6|94750.6|94775.8|94750.8|94773|94748|19
1654621540000|2022-06-07 17:05:40|94775.7|94750.7|94774.7|94749.7|94776.1|94751.1|94773.1|94748.1|35
1654621550000|2022-06-07 17:05:50|94775|94750|94787.5|94737.5|94788.2|94753.3|94774.5|94737.2|56
1654621560000|2022-06-07 17:06:00|94787.7|94737.7|94774.9|94749.9|94787.7|94749.9|94773|94737.5|23
1654621570000|2022-06-07 17:06:10|94775|94750|94770.1|94745.1|94775|94750|94769.3|94744.3|29
1654621580000|2022-06-07 17:06:20|94770|94745|94772.9|94747.9|94773|94748|94769.1|94744.1|40
1654621590000|2022-06-07 17:06:30|94772.5|94747.5|94770.8|94745.8|94785.2|94748.3|94769.6|94732.8|42
1654621600000|2022-06-07 17:06:40|94771|94746|94766.8|94741.8|94781|94746|94766.8|94728.3|38
1654621610000|2022-06-07 17:06:50|94766.9|94741.9|94759.7|94734.7|94772.5|94741.9|94759.3|94722.5|43
1654621620000|2022-06-07 17:07:00|94759.9|94734.9|94758.8|94733.8|94760.1|94735.1|94758|94733|25
1654621630000|2022-06-07 17:07:10|94758.5|94733.5|94770.8|94720.8|94771.6|94733.5|94757.8|94719.3|25
1654621640000|2022-06-07 17:07:20|94770.2|94720.2|94767.6|94717.6|94770.6|94731.8|94755.4|94716.3|28
1654621650000|2022-06-07 17:07:30|94767.2|94717.2|94768.6|94718.6|94768.6|94718.6|94765.6|94715.6|34
1654621660000|2022-06-07 17:07:40|94769|94719|94759.1|94734.1|94769|94734.1|94754.2|94717.2|30
1654621670000|2022-06-07 17:07:50|94759.5|94734.5|94752.3|94727.3|94765.2|94734.6|94749.4|94712.6|35
1654621680000|2022-06-07 17:08:00|94751.9|94726.9|94749.3|94724.3|94751.9|94726.9|94746.2|94721.2|42
1654621690000|2022-06-07 17:08:10|94749.4|94724.4|94742.5|94717.5|94757.8|94724.4|94738.5|94706.9|53
1654621700000|2022-06-07 17:08:20|94743.3|94718.3|94747.9|94722.9|94760.8|94723.3|94742.5|94705.1|39
1654621710000|2022-06-07 17:08:30|94747.5|94722.5|94758.2|94708.2|94759.9|94724.1|94747.5|94708.2|34
1654621720000|2022-06-07 17:08:40|94758.6|94708.6|94759.7|94709.7|94759.8|94709.8|94758.3|94708.3|26
1654621730000|2022-06-07 17:08:50|94759.8|94709.8|94759.1|94709.1|94759.8|94709.8|94757.9|94707.9|20
1654621740000|2022-06-07 17:09:00|94759.2|94709.2|94759.8|94709.8|94762.8|94712.8|94758.6|94708.6|34
1654621750000|2022-06-07 17:09:10|94759.9|94709.9|94762.5|94712.5|94762.5|94712.5|94759.4|94709.4|24
1654621760000|2022-06-07 17:09:20|94762.1|94712.1|94761.4|94711.4|94762.9|94724.2|94747.3|94711.4|29
1654621770000|2022-06-07 17:09:30|94761.5|94711.5|94750.5|94725.5|94764|94726|94748|94710.1|34
1654621780000|2022-06-07 17:09:40|94750.9|94725.9|94749.7|94724.7|94761.9|94726.1|94748.5|94711.8|27
1654621790000|2022-06-07 17:09:50|94749.9|94724.9|94748.8|94723.8|94749.9|94724.9|94747.6|94722.6|22
1654621800000|2022-06-07 17:10:00|94748.3|94723.3|94756.8|94731.8|94757.9|94732.9|94747.3|94722.3|38
1654621810000|2022-06-07 17:10:10|94757|94732|94751.6|94726.6|94757.4|94732.4|94751.1|94726.1|55
1654621820000|2022-06-07 17:10:20|94752.3|94727.3|94746.9|94721.9|94752.5|94727.5|94746.3|94721.3|39
1654621830000|2022-06-07 17:10:30|94746.5|94721.5|94747.2|94722.2|94748.7|94723.7|94743.7|94718.7|38
1654621840000|2022-06-07 17:10:40|94747.4|94722.4|94742.8|94717.8|94748.1|94723.1|94741.3|94716.3|43
1654621850000|2022-06-07 17:10:50|94741.1|94716.1|94739.7|94714.7|94741.6|94716.6|94739|94714|28
1654621860000|2022-06-07 17:11:00|94739.5|94714.5|94740.8|94715.8|94742|94717|94738.3|94713.3|23
1654621870000|2022-06-07 17:11:10|94741.1|94716.1|94741.3|94716.3|94741.9|94716.9|94740|94715|27
1654621880000|2022-06-07 17:11:20|94740.6|94715.6|94745.8|94720.8|94746.1|94721.1|94740.6|94715.6|24
1654621890000|2022-06-07 17:11:30|94745.4|94720.4|94738.4|94713.4|94747.2|94722.2|94737.4|94712.4|50
1654621900000|2022-06-07 17:11:40|94738.1|94713.1|94737.4|94712.4|94740.9|94715.9|94735.6|94710.6|32
1654621910000|2022-06-07 17:11:50|94737.7|94712.7|94738.1|94713.1|94738.8|94713.8|94736.5|94711.5|34
1654621920000|2022-06-07 17:12:00|94738.3|94713.3|94738.1|94713.1|94738.6|94713.6|94737.2|94712.2|23
1654621930000|2022-06-07 17:12:10|94737.6|94712.6|94743.7|94718.7|94748.6|94723.6|94737.1|94712.1|46
1654621940000|2022-06-07 17:12:20|94743.8|94718.8|94740.9|94715.9|94744.1|94719.1|94740.8|94715.8|24
1654621950000|2022-06-07 17:12:30|94740.3|94715.3|94740.3|94715.3|94742.4|94717.4|94740.3|94715.3|26
1654621960000|2022-06-07 17:12:40|94739.7|94714.7|94741.2|94716.2|94741.9|94716.9|94739.6|94714.6|32
1654621970000|2022-06-07 17:12:50|94741.4|94716.4|94746.8|94721.8|94747.8|94722.8|94741.3|94716.3|30
1654621980000|2022-06-07 17:13:00|94746.9|94721.9|94751.1|94726.1|94751.3|94726.3|94745.9|94720.9|35
1654621990000|2022-06-07 17:13:10|94750.7|94725.7|94751|94726|94751|94726|94748|94723|27
1654622000000|2022-06-07 17:13:20|94750.8|94725.8|94752.1|94727.1|94755|94730|94750.6|94725.6|45
1654622010000|2022-06-07 17:13:30|94751.9|94726.9|94749.7|94724.7|94751.9|94726.9|94747.9|94722.9|45
1654622020000|2022-06-07 17:13:40|94748.8|94723.8|94763.1|94713.1|94763.9|94728.4|94746.5|94712.3|35
1654622030000|2022-06-07 17:13:50|94762.4|94712.4|94812.9|94787.9|94813.2|94788.2|94762.4|94712.4|50
1654622040000|2022-06-07 17:14:00|94813.2|94788.2|94849.3|94824.3|94876.7|94836.1|94810.7|94777.1|70
1654622050000|2022-06-07 17:14:10|94848.3|94823.3|94865.5|94815.5|94869.5|94823.5|94848.3|94811.5|41
1654622060000|2022-06-07 17:14:20|94865.4|94815.4|94886.5|94836.5|94936.2|94886.2|94864.8|94815.1|76
1654622070000|2022-06-07 17:14:30|94887.1|94837.1|94894.8|94844.8|94920.2|94851|94871.4|94789.4|76
1654622080000|2022-06-07 17:14:40|94891.7|94841.7|94880.1|94830.1|94911|94861|94877.3|94827.3|72
1654622090000|2022-06-07 17:14:50|94879.9|94829.9|94823.9|94773.9|94882.9|94832.9|94807.1|94773.9|62
1654622100000|2022-06-07 17:15:00|94824.2|94774.2|94808.6|94758.6|94852.9|94774.2|94758.9|94705.7|74
1654622110000|2022-06-07 17:15:10|94808|94758|94806.3|94756.3|94815.3|94765.3|94796.9|94746.9|66
1654622120000|2022-06-07 17:15:20|94806.4|94756.4|94814|94764|94824.6|94782.9|94801|94751|70
1654622130000|2022-06-07 17:15:30|94814.1|94764.1|94879.4|94829.4|94925.3|94831.2|94786.1|94750.7|68
1654622140000|2022-06-07 17:15:40|94880|94830|94831|94806|94884.1|94834.1|94831|94793.8|66
1654622150000|2022-06-07 17:15:50|94841|94791|94830.2|94805.2|94847.4|94807.2|94829.6|94791|50
1654622160000|2022-06-07 17:16:00|94829|94804|94886.3|94861.3|94887.8|94862.8|94828.5|94803.5|72
1654622170000|2022-06-07 17:16:10|94887|94862|94877.2|94827.2|94926.4|94884.4|94869.6|94819.6|74
1654622180000|2022-06-07 17:16:20|94878.8|94828.8|94908|94858|94915.6|94865.6|94878.6|94828.6|67
1654622190000|2022-06-07 17:16:30|94906.8|94856.8|94831.1|94781.1|94915.3|94865.3|94831.1|94781.1|69
1654622200000|2022-06-07 17:16:40|94832.5|94782.5|94821.5|94771.5|94858.6|94815.2|94811.3|94766.7|75
1654622210000|2022-06-07 17:16:50|94822.7|94772.7|94822.6|94772.6|94822.7|94772.7|94820.2|94770.2|42
1654622220000|2022-06-07 17:17:00|94822.5|94772.5|94823|94773|94826.6|94776.6|94822.2|94772.2|60
1654622230000|2022-06-07 17:17:10|94822.9|94772.9|94818.4|94768.4|94825.8|94775.8|94817.8|94767.8|55
1654622240000|2022-06-07 17:17:20|94817.9|94767.9|94832.5|94782.5|94835.6|94785.6|94817.3|94767.3|58
1654622250000|2022-06-07 17:17:30|94832.4|94782.4|94878.2|94828.2|94878.9|94828.9|94831.9|94781.9|66
1654622260000|2022-06-07 17:17:40|94879.3|94829.3|94875|94825|94881.6|94831.6|94868.7|94818.7|55
1654622270000|2022-06-07 17:17:50|94875.3|94825.3|94861|94811|94882.5|94832.5|94859.9|94809.9|53
1654622280000|2022-06-07 17:18:00|94861.3|94811.3|94872.1|94822.1|94872.2|94822.2|94859.1|94809.1|46
1654622290000|2022-06-07 17:18:10|94872|94822|94874|94824|94874|94824|94869.8|94819.8|38
1654622300000|2022-06-07 17:18:20|94873.8|94823.8|94869.7|94819.7|94873.8|94823.8|94869.1|94819.1|43
1654622310000|2022-06-07 17:18:30|94870.2|94820.2|94870.4|94820.4|94871.9|94821.9|94867.6|94817.6|44
1654622320000|2022-06-07 17:18:40|94870.7|94820.7|94871.8|94821.8|94871.8|94821.8|94869|94819|32
1654622330000|2022-06-07 17:18:50|94871.3|94821.3|94872.2|94822.2|94872.2|94822.2|94869.6|94819.6|23
1654622340000|2022-06-07 17:19:00|94872.3|94822.3|94868.6|94818.6|94873.4|94823.4|94868.6|94818.6|34
1654622350000|2022-06-07 17:19:10|94855.5|94830.5|94864.9|94814.9|94868.6|94830.5|94855.5|94814|53
1654622360000|2022-06-07 17:19:20|94864.7|94814.7|94864.8|94814.8|94866.7|94816.7|94863.4|94813.4|55
1654622370000|2022-06-07 17:19:30|94864.4|94814.4|94841.5|94816.5|94865.1|94817.1|94839.9|94801.3|53
1654622380000|2022-06-07 17:19:40|94841.2|94816.2|94854|94804|94855.1|94816.2|94841.1|94803.1|38
1654622390000|2022-06-07 17:19:50|94853.9|94803.9|94851.2|94801.2|94853.9|94803.9|94850.7|94800.7|39
1654622400000|2022-06-07 17:20:00|94851.5|94801.5|94847.5|94797.5|94855.9|94817.4|94837.8|94797.2|58
1654622410000|2022-06-07 17:20:10|94846.9|94796.9|94830.2|94780.2|94847.3|94800.1|94825.1|94780.2|54
1654622420000|2022-06-07 17:20:20|94829.8|94779.8|94842.2|94792.2|94844.2|94804.5|94816.4|94776.4|67
1654622430000|2022-06-07 17:20:30|94842.4|94792.4|94834.8|94784.8|94842.5|94792.5|94834.8|94784.8|62
1654622440000|2022-06-07 17:20:40|94835|94785|94835.6|94785.6|94837.6|94796.1|94820|94782.9|34
1654622450000|2022-06-07 17:20:50|94835.7|94785.7|94828.5|94778.5|94836.3|94796.3|94816.4|94778.3|57
1654622460000|2022-06-07 17:21:00|94828.3|94778.3|94815.6|94790.6|94829.5|94790.7|94815.3|94775.2|49
1654622470000|2022-06-07 17:21:10|94814.2|94789.2|94816.1|94791.1|94817.1|94792.1|94813.5|94788.5|35
1654622480000|2022-06-07 17:21:20|94814.9|94789.9|94815|94790|94816.4|94791.4|94814.6|94789.6|33
1654622490000|2022-06-07 17:21:30|94815.5|94790.5|94821.8|94771.8|94822.6|94790.5|94809.2|94770|44
1654622500000|2022-06-07 17:21:40|94821.5|94771.5|94795.6|94770.6|94821.5|94780.6|94795.1|94765.2|56
1654622510000|2022-06-07 17:21:50|94795.7|94770.7|94789.6|94764.6|94806.2|94770.9|94788|94751.4|62
1654622520000|2022-06-07 17:22:00|94789.4|94764.4|94800.6|94750.6|94800.6|94764.7|94786.3|94748.6|42
1654622530000|2022-06-07 17:22:10|94801.4|94751.4|94793.5|94743.5|94801.4|94751.4|94792.8|94742.8|51
1654622540000|2022-06-07 17:22:20|94793.1|94743.1|94790.4|94740.4|94793.1|94743.1|94786.4|94736.4|50
1654622550000|2022-06-07 17:22:30|94790.7|94740.7|94794.1|94744.1|94794.8|94757.6|94779.5|94740.3|47
1654622560000|2022-06-07 17:22:40|94793.4|94743.4|94794.4|94744.4|94795.4|94745.4|94792.9|94742.9|43
1654622570000|2022-06-07 17:22:50|94794.3|94744.3|94781.2|94756.2|94794.3|94758|94780.1|94743.4|31
1654622580000|2022-06-07 17:23:00|94780.6|94755.6|94780.7|94755.7|94782|94757|94780.2|94755.2|24
1654622590000|2022-06-07 17:23:10|94779.8|94754.8|94784.9|94759.9|94784.9|94759.9|94777|94752|27
1654622600000|2022-06-07 17:23:20|94784.2|94759.2|94782.4|94757.4|94784.2|94759.2|94779.8|94754.8|45
1654622610000|2022-06-07 17:23:30|94780.8|94755.8|94786.1|94761.1|94787|94762|94780.8|94755.8|37
1654622620000|2022-06-07 17:23:40|94785|94760|94789.1|94764.1|94801.7|94765.3|94785|94751.7|25
1654622630000|2022-06-07 17:23:50|94789.3|94764.3|94787.1|94762.1|94789.3|94764.3|94786.8|94761.8|26
1654622640000|2022-06-07 17:24:00|94787.3|94762.3|94788|94763|94789.3|94764.3|94787.3|94762.3|19
1654622650000|2022-06-07 17:24:10|94788.1|94763.1|94803.8|94753.8|94803.8|94764.2|94787.2|94749.6|27
1654622660000|2022-06-07 17:24:20|94804|94754|94801.4|94751.4|94804.6|94754.6|94800.7|94750.7|40
1654622670000|2022-06-07 17:24:30|94802.7|94752.7|94803.7|94753.7|94803.7|94753.7|94802.2|94752.2|21
1654622680000|2022-06-07 17:24:40|94803.8|94753.8|94809.1|94759.1|94809.1|94773.5|94796.8|94752|39
1654622690000|2022-06-07 17:24:50|94809.7|94759.7|94810.1|94760.1|94811.7|94761.7|94808|94758|37
1654622700000|2022-06-07 17:25:00|94810.3|94760.3|94791.6|94766.6|94810.3|94769.5|94791.6|94752.6|44
1654622710000|2022-06-07 17:25:10|94792|94767|94808|94758|94808|94770.4|94790.5|94752|50
1654622720000|2022-06-07 17:25:20|94807.7|94757.7|94794|94769|94808.1|94769.5|94794|94757.1|24
1654622730000|2022-06-07 17:25:30|94794.1|94769.1|94791.7|94766.7|94794.1|94769.1|94791|94766|44
1654622740000|2022-06-07 17:25:40|94790.4|94765.4|94791.6|94766.6|94792.1|94767.1|94789.9|94764.9|28
1654622750000|2022-06-07 17:25:50|94792.1|94767.1|94804.9|94754.9|94805.2|94767.1|94791.5|94752.4|34
1654622760000|2022-06-07 17:26:00|94805.1|94755.1|94808.2|94758.2|94808.2|94771.3|94793.7|94755.1|34
1654622770000|2022-06-07 17:26:10|94808.4|94758.4|94806.8|94756.8|94808.5|94758.5|94805.6|94755.6|30
1654622780000|2022-06-07 17:26:20|94806.9|94756.9|94806.2|94756.2|94808.8|94758.8|94806.1|94756.1|23
1654622790000|2022-06-07 17:26:30|94806.5|94756.5|94806.1|94756.1|94807|94757|94805.7|94755.7|21
1654622800000|2022-06-07 17:26:40|94806.5|94756.5|94798.9|94773.9|94807.6|94774.1|94795.4|94755.9|42
1654622810000|2022-06-07 17:26:50|94798.5|94773.5|94800.9|94775.9|94812.6|94776.4|94798.5|94761.6|30
1654622820000|2022-06-07 17:27:00|94800|94775|94799.3|94774.3|94802.4|94777.4|94799|94774|33
1654622830000|2022-06-07 17:27:10|94799.4|94774.4|94799.8|94774.8|94800.4|94775.4|94797|94772|36
1654622840000|2022-06-07 17:27:20|94799|94774|94798.2|94773.2|94799.6|94774.6|94798.1|94773.1|26
1654622850000|2022-06-07 17:27:30|94798.1|94773.1|94793.4|94768.4|94798.1|94773.1|94793.4|94768.4|16
1654622860000|2022-06-07 17:27:40|94794.2|94769.2|94791.5|94766.5|94797.7|94772.7|94791.5|94766.5|41
1654622870000|2022-06-07 17:27:50|94794.5|94769.5|94832.7|94782.7|94833.7|94794.1|94794.5|94769.5|40
1654622880000|2022-06-07 17:28:00|94832.4|94782.4|94823.4|94798.4|94837.2|94799|94821.9|94782.4|44
1654622890000|2022-06-07 17:28:10|94823.2|94798.2|94823.2|94798.2|94824.1|94799.1|94823|94798|24
1654622900000|2022-06-07 17:28:20|94823.1|94798.1|94827.1|94802.1|94829.2|94804.2|94821.6|94796.6|42
1654622910000|2022-06-07 17:28:30|94826.6|94801.6|94828.1|94778.1|94834.8|94801.7|94818.8|94777.6|57
1654622920000|2022-06-07 17:28:40|94828.2|94778.2|94819.5|94794.5|94841.8|94804.3|94818.7|94777.1|64
1654622930000|2022-06-07 17:28:50|94819.4|94794.4|94827.6|94777.6|94832|94794.4|94816.6|94775|61
1654622940000|2022-06-07 17:29:00|94827.2|94777.2|94826.5|94776.5|94828.9|94778.9|94826|94776|42
1654622950000|2022-06-07 17:29:10|94825.8|94775.8|94819.5|94794.5|94829.9|94797.2|94816.2|94775.2|48
1654622960000|2022-06-07 17:29:20|94819.3|94794.3|94828.8|94803.8|94830.3|94805.3|94814.7|94777.3|52
1654622970000|2022-06-07 17:29:30|94841.5|94791.5|94834.7|94809.7|94848.5|94813.4|94832.6|94791.5|69
1654622980000|2022-06-07 17:29:40|94834.5|94809.5|94842.2|94792.2|94844.3|94809.5|94828.4|94789.7|49
1654622990000|2022-06-07 17:29:50|94842.1|94792.1|94844|94794|94846|94796|94841.1|94791.1|46
1654623000000|2022-06-07 17:30:00|94844.4|94794.4|94847.5|94797.5|94851|94801|94839.7|94789.7|59
1654623010000|2022-06-07 17:30:10|94847.7|94797.7|94842.6|94792.6|94848.3|94798.3|94842.6|94792.6|62
1654623020000|2022-06-07 17:30:20|94842.7|94792.7|94844.2|94794.2|94847.7|94802.7|94827.7|94790|68
1654623030000|2022-06-07 17:30:30|94844.3|94794.3|94840.8|94790.8|94845.7|94795.7|94840.1|94790.1|55
1654623040000|2022-06-07 17:30:40|94840.7|94790.7|94835.4|94785.4|94843.1|94793.1|94832.8|94782.8|64
1654623050000|2022-06-07 17:30:50|94835.6|94785.6|94823.4|94773.4|94836.7|94786.7|94818.8|94768.8|52
1654623060000|2022-06-07 17:31:00|94823.2|94773.2|94822.2|94772.2|94823.5|94773.5|94820.5|94770.5|54
1654623070000|2022-06-07 17:31:10|94822.4|94772.4|94822.7|94772.7|94825.1|94775.1|94821.6|94771.6|44
1654623080000|2022-06-07 17:31:20|94823|94773|94819.3|94769.3|94823|94773|94818.9|94768.9|37
1654623090000|2022-06-07 17:31:30|94819.5|94769.5|94813.3|94763.3|94819.5|94769.5|94813.3|94763.3|46
1654623100000|2022-06-07 17:31:40|94812.7|94762.7|94813.9|94763.9|94815|94765|94812.5|94762.5|23
1654623110000|2022-06-07 17:31:50|94813|94763|94819.3|94769.3|94820.2|94770.2|94813|94763|37
1654623120000|2022-06-07 17:32:00|94819|94769|94815|94765|94819.8|94769.8|94811.9|94761.9|43
1654623130000|2022-06-07 17:32:10|94814.7|94764.7|94816|94766|94816.8|94766.8|94814.1|94764.1|35
1654623140000|2022-06-07 17:32:20|94816.2|94766.2|94816.7|94766.7|94817.5|94767.5|94815.6|94765.6|28
1654623150000|2022-06-07 17:32:30|94816.8|94766.8|94816.2|94766.2|94816.9|94766.9|94815|94765|21
1654623160000|2022-06-07 17:32:40|94816.5|94766.5|94802.5|94777.5|94817.8|94779.2|94799.4|94762.7|38
1654623170000|2022-06-07 17:32:50|94801.6|94776.6|94810.3|94760.3|94814.6|94776.8|94800.2|94759.5|45
1654623180000|2022-06-07 17:33:00|94810.4|94760.4|94809|94759|94811|94761|94809|94759|36
1654623190000|2022-06-07 17:33:10|94809.4|94759.4|94809.5|94759.5|94809.9|94759.9|94808.2|94758.2|26
1654623200000|2022-06-07 17:33:20|94809.4|94759.4|94807.7|94757.7|94810.4|94760.4|94807.5|94757.5|35
1654623210000|2022-06-07 17:33:30|94807.4|94757.4|94808.2|94758.2|94808.4|94758.4|94806.6|94756.6|22
1654623220000|2022-06-07 17:33:40|94808|94758|94806.7|94756.7|94808.3|94758.3|94806.4|94756.4|24
1654623230000|2022-06-07 17:33:50|94806.8|94756.8|94805.4|94755.4|94807.3|94757.3|94805.4|94755.4|24
1654623240000|2022-06-07 17:34:00|94805.5|94755.5|94793.1|94768.1|94806.8|94771.1|94793.1|94755.2|33
1654623250000|2022-06-07 17:34:10|94793.2|94768.2|94816.9|94766.9|94817.4|94776.3|94792.9|94760.8|44
1654623260000|2022-06-07 17:34:20|94814.4|94764.4|94811.7|94761.7|94814.6|94764.6|94810.8|94760.8|34
1654623270000|2022-06-07 17:34:30|94811.4|94761.4|94846.4|94796.4|94849.9|94812.4|94811.4|94761.4|50
1654623280000|2022-06-07 17:34:40|94846.8|94796.8|94847.4|94797.4|94849.9|94799.9|94845.3|94795.3|44
1654623290000|2022-06-07 17:34:50|94847.6|94797.6|94848.9|94798.9|94851.1|94806.1|94831.1|94787.2|51
1654623300000|2022-06-07 17:35:00|94837.5|94787.5|94844.4|94794.4|94847.2|94797.2|94835.8|94785.8|41
1654623310000|2022-06-07 17:35:10|94844.5|94794.5|94839.6|94789.6|94845.6|94803.9|94827|94789.6|48
1654623320000|2022-06-07 17:35:20|94839.4|94789.4|94840.1|94790.1|94842|94792|94839.1|94789.1|29
1654623330000|2022-06-07 17:35:30|94840|94790|94841.1|94791.1|94841.1|94791.1|94840|94790|19
1654623340000|2022-06-07 17:35:40|94841.2|94791.2|94849.9|94799.9|94849.9|94806.4|94830.9|94791.1|30
1654623350000|2022-06-07 17:35:50|94849.5|94799.5|94848.2|94798.2|94850.9|94800.9|94846.6|94796.6|20
1654623360000|2022-06-07 17:36:00|94849|94799|94839.7|94789.7|94851.3|94801.3|94836.7|94786.7|18
1654623370000|2022-06-07 17:36:10|94839.6|94789.6|94843.9|94793.9|94852.9|94802.9|94836.7|94786.7|30
1654623380000|2022-06-07 17:36:20|94843.8|94793.8|94844.5|94794.5|94845.5|94795.5|94843.1|94793.1|35
1654623390000|2022-06-07 17:36:30|94844.7|94794.7|94849.5|94799.5|94849.9|94799.9|94837.7|94787.7|34
1654623400000|2022-06-07 17:36:40|94849.8|94799.8|94848.9|94798.9|94850.1|94800.1|94848.3|94798.3|26
1654623410000|2022-06-07 17:36:50|94848.8|94798.8|94839.7|94789.7|94850|94807.9|94829.1|94789.7|35
1654623420000|2022-06-07 17:37:00|94841.4|94791.4|94851.3|94801.3|94851.3|94813.2|94834.5|94784.5|51
1654623430000|2022-06-07 17:37:10|94852.6|94802.6|94857.2|94807.2|94857.4|94807.4|94852.2|94802.2|35
1654623440000|2022-06-07 17:37:20|94855.9|94805.9|94857.2|94807.2|94857.4|94807.4|94855.6|94805.6|30
1654623450000|2022-06-07 17:37:30|94857.1|94807.1|94856.6|94806.6|94857.6|94807.6|94856.5|94806.5|29
1654623460000|2022-06-07 17:37:40|94856.8|94806.8|94857.2|94807.2|94857.5|94807.5|94856.2|94806.2|25
1654623470000|2022-06-07 17:37:50|94857.3|94807.3|94856.2|94806.2|94857.3|94807.3|94853.9|94803.9|29
1654623480000|2022-06-07 17:38:00|94855.7|94805.7|94859.4|94809.4|94861.4|94811.4|94854.2|94804.2|26
1654623490000|2022-06-07 17:38:10|94853.5|94803.5|94856.3|94806.3|94857.6|94807.6|94852.8|94802.8|35
1654623500000|2022-06-07 17:38:20|94856.2|94806.2|94857|94807|94857.9|94807.9|94856.2|94806.2|21
1654623510000|2022-06-07 17:38:30|94856.6|94806.6|94868.2|94818.2|94869.3|94819.3|94856.1|94806.1|43
1654623520000|2022-06-07 17:38:40|94868.3|94818.3|94882.8|94832.8|94884|94834|94867.9|94817.9|40
1654623530000|2022-06-07 17:38:50|94882.6|94832.6|94884.1|94834.1|94884.4|94834.4|94881.5|94831.5|39
1654623540000|2022-06-07 17:39:00|94883.9|94833.9|94881|94831|94884|94834|94880.5|94830.5|31
1654623550000|2022-06-07 17:39:10|94882.5|94832.5|94877.2|94827.2|94882.5|94832.5|94877.2|94827.2|34
1654623560000|2022-06-07 17:39:20|94877.5|94827.5|94876.1|94826.1|94882.6|94832.6|94874|94824|46
1654623570000|2022-06-07 17:39:30|94875.9|94825.9|94882.4|94832.4|94882.4|94837.8|94861.6|94818.5|46
1654623580000|2022-06-07 17:39:40|94882.3|94832.3|94875.7|94825.7|94883.8|94833.8|94868.5|94818.5|47
1654623590000|2022-06-07 17:39:50|94875.4|94825.4|94880.9|94830.9|94881.6|94831.6|94869.5|94819.5|31
1654623600000|2022-06-07 17:40:00|94874.8|94824.8|94872.1|94822.1|94875.7|94825.7|94871.5|94821.5|49
1654623610000|2022-06-07 17:40:10|94872|94822|94871.6|94821.6|94872.7|94822.7|94870|94820|51
1654623620000|2022-06-07 17:40:20|94871.5|94821.5|94871.2|94821.2|94872.1|94822.1|94871|94821|26
1654623630000|2022-06-07 17:40:30|94871.6|94821.6|94859|94834|94871.6|94834.5|94857.1|94819.8|33
1654623640000|2022-06-07 17:40:40|94858.3|94833.3|94870.2|94820.2|94872.3|94835.3|94858.3|94819.9|44
1654623650000|2022-06-07 17:40:50|94870|94820|94871.7|94821.7|94872.5|94834.5|94858.6|94819.3|31
1654623660000|2022-06-07 17:41:00|94872.1|94822.1|94860.2|94835.2|94873.6|94837.7|94858.6|94820.7|48
1654623670000|2022-06-07 17:41:10|94862.1|94837.1|94873.1|94823.1|94873.1|94837.1|94859.3|94822.4|23
1654623680000|2022-06-07 17:41:20|94872.3|94822.3|94873.9|94823.9|94875.9|94838.6|94863.6|94822.3|31
1654623690000|2022-06-07 17:41:30|94874.5|94824.5|94871.9|94821.9|94874.7|94824.7|94871.4|94821.4|35
1654623700000|2022-06-07 17:41:40|94872.2|94822.2|94873.8|94823.8|94875.8|94825.8|94871.5|94821.5|37
1654623710000|2022-06-07 17:41:50|94874.3|94824.3|94873.1|94823.1|94875.2|94825.2|94872.8|94822.8|30
1654623720000|2022-06-07 17:42:00|94873.4|94823.4|94874|94824|94874.2|94824.2|94872.9|94822.9|18
1654623730000|2022-06-07 17:42:10|94874.1|94824.1|94857.7|94832.7|94874.1|94836|94857.2|94820.3|38
1654623740000|2022-06-07 17:42:20|94858|94833|94870.6|94820.6|94871.2|94834.4|94856.7|94818|39
1654623750000|2022-06-07 17:42:30|94871|94821|94873.4|94823.4|94878.7|94828.7|94862.1|94812.1|38
1654623760000|2022-06-07 17:42:40|94862.8|94812.8|94867.5|94817.5|94876.8|94826.8|94861.5|94811.5|32
1654623770000|2022-06-07 17:42:50|94867.2|94817.2|94864.7|94814.7|94868.7|94818.7|94861.9|94811.9|43
1654623780000|2022-06-07 17:43:00|94865.5|94815.5|94856.9|94806.9|94868.4|94823.8|94848.8|94803.8|63
1654623790000|2022-06-07 17:43:10|94857.1|94807.1|94857.2|94807.2|94857.5|94807.5|94854.3|94804.3|39
1654623800000|2022-06-07 17:43:20|94864.7|94814.7|94854|94804|94864.7|94814.7|94849.7|94799.7|57
1654623810000|2022-06-07 17:43:30|94854.2|94804.2|94852.8|94802.8|94854.2|94804.2|94851.5|94801.5|35
1654623820000|2022-06-07 17:43:40|94853.3|94803.3|94851.2|94801.2|94853.3|94803.3|94850.4|94800.4|31
1654623830000|2022-06-07 17:43:50|94851.3|94801.3|94847.8|94797.8|94852.5|94814.8|94832.9|94795.8|43
1654623840000|2022-06-07 17:44:00|94847.4|94797.4|94849.5|94799.5|94852.6|94810.5|94834.6|94796.7|60
1654623850000|2022-06-07 17:44:10|94849.7|94799.7|94840.3|94790.3|94849.7|94799.7|94839.9|94789.9|50
1654623860000|2022-06-07 17:44:20|94840.6|94790.6|94837.7|94787.7|94842.7|94792.7|94836.9|94786.9|46
1654623870000|2022-06-07 17:44:30|94836.4|94786.4|94831.8|94781.8|94840.1|94790.1|94830.5|94780.5|45
1654623880000|2022-06-07 17:44:40|94831.6|94781.6|94830.5|94780.5|94836.8|94786.8|94830.2|94780.2|49
1654623890000|2022-06-07 17:44:50|94830.3|94780.3|94830|94780|94832|94782|94829.7|94779.7|29
1654623900000|2022-06-07 17:45:00|94829.9|94779.9|94828.5|94778.5|94832.1|94782.1|94824.9|94774.9|48
1654623910000|2022-06-07 17:45:10|94828.7|94778.7|94825.5|94775.5|94828.7|94778.7|94825.3|94775.3|38
1654623920000|2022-06-07 17:45:20|94825.6|94775.6|94830|94780|94834.1|94784.1|94824.2|94774.2|53
1654623930000|2022-06-07 17:45:30|94829.6|94779.6|94824.2|94774.2|94833.4|94795.7|94811.2|94771.7|66
1654623940000|2022-06-07 17:45:40|94824.3|94774.3|94823.3|94773.3|94825.6|94786.4|94810.9|94773.3|46
1654623950000|2022-06-07 17:45:50|94823.6|94773.6|94821.2|94771.2|94824|94780.6|94804.2|94761.3|52
1654623960000|2022-06-07 17:46:00|94820.9|94770.9|94821.2|94771.2|94822|94783.5|94808.5|94769.2|43
1654623970000|2022-06-07 17:46:10|94820.9|94770.9|94821.1|94771.1|94822.4|94772.4|94820.9|94770.9|20
1654623980000|2022-06-07 17:46:20|94821|94771|94821.1|94771.1|94821.6|94783.5|94808|94770.1|33
1654623990000|2022-06-07 17:46:30|94820.2|94770.2|94814.8|94764.8|94826.3|94776.3|94814|94764|53
1654624000000|2022-06-07 17:46:40|94815.1|94765.1|94818.1|94768.1|94819.3|94769.3|94815.1|94765.1|53
1654624010000|2022-06-07 17:46:50|94817.2|94767.2|94810.2|94760.2|94817.2|94767.2|94810.2|94760.2|39
1654624020000|2022-06-07 17:47:00|94810.4|94760.4|94811.7|94761.7|94812.1|94762.1|94806.8|94756.8|38
1654624030000|2022-06-07 17:47:10|94812.1|94762.1|94811.4|94761.4|94812.2|94762.2|94810.9|94760.9|23
1654624040000|2022-06-07 17:47:20|94811.6|94761.6|94810.3|94760.3|94812.7|94762.7|94809.8|94759.8|36
1654624050000|2022-06-07 17:47:30|94810.5|94760.5|94800.6|94775.6|94810.8|94777.1|94798.3|94758.6|43
1654624060000|2022-06-07 17:47:40|94801.5|94776.5|94815.4|94765.4|94815.4|94779.5|94801.3|94765|45
1654624070000|2022-06-07 17:47:50|94815.3|94765.3|94815.9|94765.9|94817.5|94781.5|94806.5|94764.3|54
1654624080000|2022-06-07 17:48:00|94815.8|94765.8|94812|94762|94815.9|94765.9|94810.9|94760.9|45
1654624090000|2022-06-07 17:48:10|94811.2|94761.2|94809.5|94759.5|94812.2|94762.2|94808.8|94758.8|44
1654624100000|2022-06-07 17:48:20|94809.3|94759.3|94813.1|94763.1|94814.1|94764.1|94808.9|94758.9|36
1654624110000|2022-06-07 17:48:30|94814.1|94764.1|94814.9|94764.9|94815.6|94765.6|94813.9|94763.9|40
1654624120000|2022-06-07 17:48:40|94813.2|94763.2|94809.3|94759.3|94813.2|94763.2|94808.8|94758.8|41
1654624130000|2022-06-07 17:48:50|94809.6|94759.6|94805.9|94755.9|94811|94761|94804.3|94754.3|28
1654624140000|2022-06-07 17:49:00|94806.1|94756.1|94808.8|94758.8|94808.8|94758.8|94806.1|94756.1|35
1654624150000|2022-06-07 17:49:10|94809|94759|94807.8|94757.8|94809.3|94759.3|94807|94757|25
1654624160000|2022-06-07 17:49:20|94807.9|94757.9|94796.4|94771.4|94808.3|94772.1|94796.4|94757.1|24
1654624170000|2022-06-07 17:49:30|94796.2|94771.2|94795.4|94770.4|94796.9|94771.9|94794.4|94769.4|26
1654624180000|2022-06-07 17:49:40|94796.9|94771.9|94803.7|94753.7|94805.7|94772.3|94791.6|94753.7|40
1654624190000|2022-06-07 17:49:50|94803.8|94753.8|94800.7|94750.7|94805.2|94755.2|94799.6|94749.6|41
1654624200000|2022-06-07 17:50:00|94800.4|94750.4|94806|94756|94806.6|94756.6|94800.2|94750.2|53
1654624210000|2022-06-07 17:50:10|94806.4|94756.4|94806.9|94756.9|94808.2|94758.2|94805.7|94755.7|24
1654624220000|2022-06-07 17:50:20|94806.2|94756.2|94804.6|94754.6|94806.8|94756.8|94802.8|94752.8|31
1654624230000|2022-06-07 17:50:30|94804.5|94754.5|94804.4|94754.4|94806.3|94768.7|94791.6|94753.8|35
1654624240000|2022-06-07 17:50:40|94803.1|94753.1|94803|94753|94803.6|94753.6|94801.9|94751.9|25
1654624250000|2022-06-07 17:50:50|94802.8|94752.8|94805|94755|94805.6|94768.5|94793.4|94751.8|28
1654624260000|2022-06-07 17:51:00|94804.6|94754.6|94805.8|94755.8|94807.2|94757.2|94804.2|94754.2|28
1654624270000|2022-06-07 17:51:10|94805.7|94755.7|94805.4|94755.4|94807.4|94768.9|94792.1|94754.7|34
1654624280000|2022-06-07 17:51:20|94806.1|94756.1|94808.1|94758.1|94808.2|94771.7|94794|94755.6|33
1654624290000|2022-06-07 17:51:30|94807.8|94757.8|94809.5|94759.5|94809.5|94759.5|94807.1|94757.1|29
1654624300000|2022-06-07 17:51:40|94809.6|94759.6|94805.6|94755.6|94809.6|94759.6|94804.8|94754.8|36
1654624310000|2022-06-07 17:51:50|94805.5|94755.5|94804.2|94754.2|94805.5|94755.5|94803.6|94753.6|18
1654624320000|2022-06-07 17:52:00|94804.4|94754.4|94800.6|94750.6|94804.4|94754.4|94797.6|94747.6|40
1654624330000|2022-06-07 17:52:10|94802.1|94752.1|94800.9|94750.9|94802.7|94752.7|94800.3|94750.3|33
1654624340000|2022-06-07 17:52:20|94799.3|94749.3|94799|94749|94800.6|94750.6|94796.5|94746.5|50
1654624350000|2022-06-07 17:52:30|94798.8|94748.8|94797.9|94747.9|94799.6|94749.6|94797.1|94747.1|31
1654624360000|2022-06-07 17:52:40|94797.8|94747.8|94801.2|94751.2|94801.2|94751.2|94796.9|94746.9|39
1654624370000|2022-06-07 17:52:50|94800.8|94750.8|94801|94751|94801.9|94751.9|94799|94749|49
1654624380000|2022-06-07 17:53:00|94801.1|94751.1|94800.8|94750.8|94801.8|94751.8|94800.6|94750.6|29
1654624390000|2022-06-07 17:53:10|94801.3|94751.3|94801.7|94751.7|94802.2|94752.2|94800.4|94750.4|45
1654624400000|2022-06-07 17:53:20|94800.7|94750.7|94807.4|94757.4|94808.8|94768.5|94787.3|94750.7|44
1654624410000|2022-06-07 17:53:30|94807.5|94757.5|94807.4|94757.4|94807.6|94757.6|94805.7|94755.7|18
1654624420000|2022-06-07 17:53:40|94808.3|94758.3|94807.4|94757.4|94808.3|94758.3|94804.9|94754.9|30
1654624430000|2022-06-07 17:53:50|94807.3|94757.3|94807.1|94757.1|94807.4|94757.4|94806|94756|28
1654624440000|2022-06-07 17:54:00|94807|94757|94795.2|94770.2|94808.3|94770.9|94794|94753.9|44
1654624450000|2022-06-07 17:54:10|94795.4|94770.4|94818.1|94768.1|94823|94783.2|94795.2|94761|55
1654624460000|2022-06-07 17:54:20|94817.5|94767.5|94826.6|94776.6|94832.2|94789|94814|94767.3|57
1654624470000|2022-06-07 17:54:30|94826.9|94776.9|94823.4|94773.4|94828.1|94778.1|94823|94773|34
1654624480000|2022-06-07 17:54:40|94824|94774|94824.5|94774.5|94824.7|94774.7|94822.2|94772.2|37
1654624490000|2022-06-07 17:54:50|94824.1|94774.1|94822.9|94772.9|94824.9|94774.9|94822.8|94772.8|25
1654624500000|2022-06-07 17:55:00|94821.5|94771.5|94823.1|94773.1|94824.7|94774.7|94821.2|94771.2|38
1654624510000|2022-06-07 17:55:10|94823.2|94773.2|94825|94775|94825.5|94775.5|94822.8|94772.8|33
1654624520000|2022-06-07 17:55:20|94822.4|94772.4|94823.8|94773.8|94823.8|94785.8|94807.6|94769.3|39
1654624530000|2022-06-07 17:55:30|94824|94774|94826.1|94776.1|94827.1|94789.6|94811.8|94772.8|33
1654624540000|2022-06-07 17:55:40|94826|94776|94828|94778|94830.8|94780.8|94825.2|94775.2|44
1654624550000|2022-06-07 17:55:50|94829.1|94779.1|94825.7|94775.7|94833.3|94783.3|94825.6|94775.6|48
1654624560000|2022-06-07 17:56:00|94825.8|94775.8|94828.1|94778.1|94828.9|94778.9|94825.3|94775.3|49
1654624570000|2022-06-07 17:56:10|94828.9|94778.9|94829.2|94779.2|94829.8|94779.8|94828.1|94778.1|33
1654624580000|2022-06-07 17:56:20|94828.9|94778.9|94833.4|94783.4|94834.3|94784.3|94827.3|94777.3|39
1654624590000|2022-06-07 17:56:30|94832.8|94782.8|94831.5|94781.5|94833|94783|94829.3|94779.3|51
1654624600000|2022-06-07 17:56:40|94831.1|94781.1|94832.2|94782.2|94833.6|94783.6|94831|94781|38
1654624610000|2022-06-07 17:56:50|94832.1|94782.1|94831.5|94781.5|94832.8|94782.8|94830.7|94780.7|38
1654624620000|2022-06-07 17:57:00|94831.7|94781.7|94819.5|94794.5|94831.9|94795|94818.7|94781.6|23
1654624630000|2022-06-07 17:57:10|94819.7|94794.7|94818.5|94793.5|94820.1|94795.1|94817.8|94792.8|30
1654624640000|2022-06-07 17:57:20|94831.2|94781.2|94830.8|94780.8|94831.3|94781.3|94830.8|94780.8|16
1654624650000|2022-06-07 17:57:30|94830.6|94780.6|94817|94792|94830.6|94794.3|94816.7|94779.1|18
1654624660000|2022-06-07 17:57:40|94816.9|94791.9|94816.8|94791.8|94821|94796|94816.8|94791.8|26
1654624670000|2022-06-07 17:57:50|94816.9|94791.9|94824.6|94774.6|94827.9|94793.4|94815.6|94774.6|34
1654624680000|2022-06-07 17:58:00|94824.5|94774.5|94799.3|94774.3|94827.2|94780.1|94795.2|94756.3|45
1654624690000|2022-06-07 17:58:10|94800.2|94775.2|94776.2|94726.2|94812.2|94775.2|94768.9|94726.2|69
1654624700000|2022-06-07 17:58:20|94775.6|94725.6|94784.8|94734.8|94796.7|94757.9|94766|94723.4|62
1654624710000|2022-06-07 17:58:30|94782.4|94732.4|94833.8|94783.8|94835.4|94789.4|94782.4|94732.4|68
1654624720000|2022-06-07 17:58:40|94833.7|94783.7|94836.2|94786.2|94838.5|94788.5|94833.3|94783.3|47
1654624730000|2022-06-07 17:58:50|94835.8|94785.8|94831.3|94781.3|94837.8|94787.8|94829.3|94779.3|50
1654624740000|2022-06-07 17:59:00|94831.1|94781.1|94830.5|94780.5|94831.7|94781.7|94829.1|94779.1|29
1654624750000|2022-06-07 17:59:10|94830.4|94780.4|94830|94780|94831|94781|94824.5|94774.5|33
1654624760000|2022-06-07 17:59:20|94829.5|94779.5|94813.7|94788.7|94829.6|94790.2|94813.5|94776.8|31
1654624770000|2022-06-07 17:59:30|94813.8|94788.8|94815.3|94790.3|94815.6|94790.6|94813.8|94788.8|22
1654624780000|2022-06-07 17:59:40|94815.2|94790.2|94814.3|94789.3|94816.7|94791.7|94814.3|94789.3|19
1654624790000|2022-06-07 17:59:50|94814.5|94789.5|94833.6|94783.6|94834.6|94797|94814|94783.6|34
1654624800000|2022-06-07 18:00:00|94833.5|94783.5|94819.5|94794.5|94835|94794.5|94819.5|94783|32
1654624810000|2022-06-07 18:00:10|94819.4|94794.4|94823.7|94798.7|94825.2|94800.2|94819.4|94794.4|35
1654624820000|2022-06-07 18:00:20|94824|94799|94842.4|94792.4|94843.4|94808.4|94823.6|94786|43
1654624830000|2022-06-07 18:00:30|94841.7|94791.7|94840.2|94790.2|94847.2|94797.2|94838|94788|42
1654624840000|2022-06-07 18:00:40|94840.3|94790.3|94829|94804|94841.1|94804.6|94826.6|94788.7|31
1654624850000|2022-06-07 18:00:50|94829.3|94804.3|94827.2|94777.2|94831.4|94806.4|94813.4|94777.2|33
1654624860000|2022-06-07 18:01:00|94827.1|94777.1|94832.3|94782.3|94834.4|94784.4|94819.7|94769.7|59
1654624870000|2022-06-07 18:01:10|94832.2|94782.2|94823.7|94773.7|94832.9|94782.9|94815.9|94765.9|51
1654624880000|2022-06-07 18:01:20|94823.4|94773.4|94825|94775|94825.5|94775.5|94816.1|94766.1|43
1654624890000|2022-06-07 18:01:30|94824.8|94774.8|94811.9|94786.9|94828.5|94790.5|94811.5|94774.4|38
1654624900000|2022-06-07 18:01:40|94812|94787|94825.5|94775.5|94828.4|94788.6|94811.7|94764.1|44
1654624910000|2022-06-07 18:01:50|94824.1|94774.1|94819.6|94769.6|94828.9|94778.9|94818.9|94768.9|37
1654624920000|2022-06-07 18:02:00|94819.3|94769.3|94811.9|94761.9|94819.3|94776.4|94800.6|94760.4|48
1654624930000|2022-06-07 18:02:10|94812|94762|94789.1|94739.1|94814.9|94764.9|94789.1|94739.1|37
1654624940000|2022-06-07 18:02:20|94788.2|94738.2|94808.3|94758.3|94810.1|94763.8|94787.9|94737.9|57
1654624950000|2022-06-07 18:02:30|94809.4|94759.4|94804.5|94754.5|94809.4|94759.4|94799.2|94749.2|31
1654624960000|2022-06-07 18:02:40|94803|94753|94801.1|94751.1|94803.7|94753.7|94801.1|94751.1|37
1654624970000|2022-06-07 18:02:50|94801.2|94751.2|94790.8|94765.8|94804.4|94766.8|94790.3|94751.2|28
1654624980000|2022-06-07 18:03:00|94790.3|94765.3|94804.4|94754.4|94806.4|94769.1|94790.3|94753.3|32
1654624990000|2022-06-07 18:03:10|94804.5|94754.5|94793|94768|94805|94768.5|94792.1|94754|30
1654625000000|2022-06-07 18:03:20|94793.1|94768.1|94792.6|94767.6|94794.3|94769.3|94791.9|94766.9|24
1654625010000|2022-06-07 18:03:30|94792.7|94767.7|94806.4|94756.4|94806.4|94769.7|94792.3|94756.4|23
1654625020000|2022-06-07 18:03:40|94806.5|94756.5|94794.8|94769.8|94808.4|94771.8|94794.7|94754.8|33
1654625030000|2022-06-07 18:03:50|94795.5|94770.5|94796.3|94771.3|94797.5|94772.5|94795.3|94770.3|26
1654625040000|2022-06-07 18:04:00|94796.6|94771.6|94796.8|94771.8|94799.6|94774.6|94795.3|94770.3|33
1654625050000|2022-06-07 18:04:10|94796.5|94771.5|94791.9|94766.9|94796.6|94771.6|94791.9|94766.9|20
1654625060000|2022-06-07 18:04:20|94792.2|94767.2|94793.8|94768.8|94794|94769|94790.7|94765.7|35
1654625070000|2022-06-07 18:04:30|94794.7|94769.7|94794.8|94769.8|94794.9|94769.9|94792.2|94767.2|27
1654625080000|2022-06-07 18:04:40|94795.3|94770.3|94793.6|94768.6|94809|94774|94791.2|94752.2|56
1654625090000|2022-06-07 18:04:50|94793.7|94768.7|94790.6|94765.6|94803.2|94768.7|94789.9|94751.5|38
1654625100000|2022-06-07 18:05:00|94789.1|94764.1|94790.4|94765.4|94791.2|94766.2|94789|94764|23
1654625110000|2022-06-07 18:05:10|94790.8|94765.8|94789.4|94764.4|94801.5|94765.8|94785|94747.1|38
1654625120000|2022-06-07 18:05:20|94789.5|94764.5|94789.4|94764.4|94791|94766|94788.7|94763.7|26
1654625130000|2022-06-07 18:05:30|94789.2|94764.2|94801.4|94751.4|94803.1|94765.8|94789.1|94751.4|17
1654625140000|2022-06-07 18:05:40|94802.1|94752.1|94801.3|94751.3|94802.1|94764.7|94789.4|94748.9|25
1654625150000|2022-06-07 18:05:50|94788.4|94763.4|94784|94759|94788.4|94763.4|94784|94759|41
1654625160000|2022-06-07 18:06:00|94784.9|94759.9|94784.2|94759.2|94799.2|94761.9|94782|94744|35
1654625170000|2022-06-07 18:06:10|94784.1|94759.1|94781.3|94756.3|94785.8|94760.8|94781.3|94756.3|42
1654625180000|2022-06-07 18:06:20|94781.1|94756.1|94781.7|94756.7|94794.5|94757.3|94780.4|94744.3|33
1654625190000|2022-06-07 18:06:30|94782.4|94757.4|94781.8|94756.8|94782.4|94757.4|94780.8|94755.8|16
1654625200000|2022-06-07 18:06:40|94782.3|94757.3|94782.1|94757.1|94782.6|94757.6|94781.3|94756.3|16
1654625210000|2022-06-07 18:06:50|94782.2|94757.2|94781.2|94756.2|94783.4|94758.4|94780.3|94755.3|24
1654625220000|2022-06-07 18:07:00|94781.7|94756.7|94783.6|94758.6|94786.8|94761.8|94780.7|94755.7|32
1654625230000|2022-06-07 18:07:10|94784|94759|94777|94752|94785.5|94760.5|94776.8|94751.8|30
1654625240000|2022-06-07 18:07:20|94776.9|94751.9|94772.6|94747.6|94789.3|94752.1|94772.1|94739.2|30
1654625250000|2022-06-07 18:07:30|94772.7|94747.7|94786.5|94736.5|94786.5|94749.1|94772.4|94735.8|19
1654625260000|2022-06-07 18:07:40|94787.4|94737.4|94777.2|94752.2|94787.4|94752.7|94776.5|94737.2|14
1654625270000|2022-06-07 18:07:50|94777.1|94752.1|94773.5|94748.5|94777.1|94752.1|94769.6|94744.6|32
1654625280000|2022-06-07 18:08:00|94773.6|94748.6|94774.3|94749.3|94776.2|94751.2|94773.4|94748.4|21
1654625290000|2022-06-07 18:08:10|94774.7|94749.7|94787.5|94737.5|94788.1|94752.6|94774.5|94737.5|32
1654625300000|2022-06-07 18:08:20|94787.4|94737.4|94776.6|94751.6|94787.8|94751.9|94774|94737.4|17
1654625310000|2022-06-07 18:08:30|94776.5|94751.5|94773.1|94748.1|94776.5|94751.5|94772.5|94747.5|34
1654625320000|2022-06-07 18:08:40|94770.7|94745.7|94781.6|94731.6|94788.4|94751|94768.9|94729|44
1654625330000|2022-06-07 18:08:50|94781.4|94731.4|94774.4|94724.4|94790.7|94760.7|94768.9|94724.4|62
1654625340000|2022-06-07 18:09:00|94775.7|94725.7|94756.6|94706.6|94775.7|94734.4|94741|94705.7|53
1654625350000|2022-06-07 18:09:10|94756.7|94706.7|94759.4|94709.4|94759.4|94721.9|94746.7|94705.6|52
1654625360000|2022-06-07 18:09:20|94759.3|94709.3|94752.3|94702.3|94759.3|94720.2|94738.8|94699.7|51
1654625370000|2022-06-07 18:09:30|94753|94703|94751.6|94701.6|94753.5|94715.5|94738.6|94700.5|46
1654625380000|2022-06-07 18:09:40|94751.4|94701.4|94734.8|94709.8|94751.5|94713.9|94731.3|94701.4|41
1654625390000|2022-06-07 18:09:50|94734.7|94709.7|94738.1|94713.1|94738.8|94713.8|94733.8|94708.8|56
1654625400000|2022-06-07 18:10:00|94738.3|94713.3|94731.3|94706.3|94739.3|94714.3|94730.8|94705.8|55
1654625410000|2022-06-07 18:10:10|94728.8|94703.8|94727.9|94702.9|94730.5|94705.5|94725.9|94700.9|54
1654625420000|2022-06-07 18:10:20|94729.3|94704.3|94731.1|94706.1|94734.2|94709.2|94725.9|94700.9|53
1654625430000|2022-06-07 18:10:30|94730.5|94705.5|94737.9|94712.9|94738.2|94713.2|94730.2|94705.2|54
1654625440000|2022-06-07 18:10:40|94738.2|94713.2|94733.9|94708.9|94741.1|94716.1|94731.4|94706.4|55
1654625450000|2022-06-07 18:10:50|94732.9|94707.9|94734.1|94709.1|94735.9|94710.9|94730.9|94705.9|44
1654625460000|2022-06-07 18:11:00|94734|94709|94729.2|94704.2|94734.4|94709.4|94726.6|94701.6|46
1654625470000|2022-06-07 18:11:10|94730.4|94705.4|94727.5|94702.5|94730.4|94705.4|94726.5|94701.5|32
1654625480000|2022-06-07 18:11:20|94727.4|94702.4|94725.3|94700.3|94728.7|94703.7|94725.3|94700.3|29
1654625490000|2022-06-07 18:11:30|94723.1|94698.1|94729|94704|94730.3|94705.3|94723.1|94698.1|31
1654625500000|2022-06-07 18:11:40|94727.2|94702.2|94729.8|94704.8|94731.3|94706.3|94725.4|94700.4|45
1654625510000|2022-06-07 18:11:50|94729.9|94704.9|94727.6|94702.6|94732.1|94707.1|94723.7|94698.7|45
1654625520000|2022-06-07 18:12:00|94727.7|94702.7|94725.7|94700.7|94728.7|94703.7|94720.9|94695.9|50
1654625530000|2022-06-07 18:12:10|94725.8|94700.8|94725.7|94700.7|94728.6|94703.6|94723.5|94698.5|40
1654625540000|2022-06-07 18:12:20|94726.3|94701.3|94725.8|94700.8|94728.3|94703.3|94724.8|94699.8|60
1654625550000|2022-06-07 18:12:30|94726.1|94701.1|94727.7|94702.7|94727.8|94702.8|94724.8|94699.8|46
1654625560000|2022-06-07 18:12:40|94727.8|94702.8|94726.8|94701.8|94728|94703|94722.6|94697.6|43
1654625570000|2022-06-07 18:12:50|94727.2|94702.2|94727.7|94702.7|94728.6|94703.6|94722.2|94697.2|35
1654625580000|2022-06-07 18:13:00|94728.6|94703.6|94729.6|94704.6|94729.6|94704.6|94721.4|94696.4|57
1654625590000|2022-06-07 18:13:10|94729|94704|94726.8|94701.8|94729.6|94704.6|94721.2|94696.2|54
1654625600000|2022-06-07 18:13:20|94725.5|94700.5|94724|94699|94726.5|94701.5|94722.3|94697.3|55
1654625610000|2022-06-07 18:13:30|94723.6|94698.6|94727|94702|94727.6|94702.6|94721.6|94696.6|41
1654625620000|2022-06-07 18:13:40|94727.4|94702.4|94723.7|94698.7|94728|94703|94718.8|94693.8|40
1654625630000|2022-06-07 18:13:50|94722.1|94697.1|94704.2|94679.2|94724.5|94699|94703|94665|72
1654625640000|2022-06-07 18:14:00|94704.1|94679.1|94709.3|94684.3|94710|94685|94699.3|94674.3|62
1654625650000|2022-06-07 18:14:10|94709.4|94684.4|94689.1|94664.1|94727.5|94684.6|94686.3|94649.9|63
1654625660000|2022-06-07 18:14:20|94689.4|94664.4|94683.3|94633.3|94705.8|94667.4|94670.8|94633.3|75
1654625670000|2022-06-07 18:14:30|94682.6|94632.6|94677.8|94652.8|94691.4|94654.2|94673.5|94632.6|69
1654625680000|2022-06-07 18:14:40|94678|94653|94674.4|94649.4|94679.5|94654.5|94672.4|94647.4|78
1654625690000|2022-06-07 18:14:50|94673.2|94648.2|94670.9|94645.9|94675.9|94650.9|94669.2|94644.2|71
1654625700000|2022-06-07 18:15:00|94670.7|94645.7|94666|94641|94670.8|94645.8|94663.9|94638.9|70
1654625710000|2022-06-07 18:15:10|94665.5|94640.5|94666.1|94641.1|94678.3|94641.1|94664|94627|67
1654625720000|2022-06-07 18:15:20|94665.8|94640.8|94665.6|94640.6|94666.2|94641.2|94663.6|94638.6|74
1654625730000|2022-06-07 18:15:30|94665|94640|94675.6|94625.6|94677.4|94641.1|94661.1|94623.9|75
1654625740000|2022-06-07 18:15:40|94675.5|94625.5|94681.2|94631.2|94682.3|94645|94662.5|94625.5|31
1654625750000|2022-06-07 18:15:50|94672.4|94647.4|94683.7|94658.7|94690.5|94658.7|94670.9|94634.4|43
1654625760000|2022-06-07 18:16:00|94682.5|94657.5|94668.6|94643.6|94682.8|94657.8|94664.9|94627.8|59
1654625770000|2022-06-07 18:16:10|94668.1|94643.1|94668|94643|94682.5|94645.1|94667.7|94631.6|33
1654625780000|2022-06-07 18:16:20|94668.1|94643.1|94666.2|94641.2|94670.7|94645.7|94665.9|94640.9|40
1654625790000|2022-06-07 18:16:30|94674.4|94649.4|94697.5|94672.5|94727.5|94688.2|94674.4|94649.4|74
1654625800000|2022-06-07 18:16:40|94697.3|94672.3|94696|94671|94709.6|94676.6|94689.8|94658.1|70
1654625810000|2022-06-07 18:16:50|94696.7|94671.7|94705.2|94655.2|94710.3|94673.8|94688|94651|64
1654625820000|2022-06-07 18:17:00|94705.5|94655.5|94696.4|94671.4|94708.4|94671.4|94688.8|94651.2|47
1654625830000|2022-06-07 18:17:10|94696.2|94671.2|94693.6|94668.6|94710|94671.8|94693.6|94655.2|48
1654625840000|2022-06-07 18:17:20|94693.5|94668.5|94690.6|94665.6|94703|94669.8|94686.3|94650.2|41
1654625850000|2022-06-07 18:17:30|94691.6|94666.6|94685.8|94660.8|94698.6|94666.6|94678.1|94640.1|51
1654625860000|2022-06-07 18:17:40|94685.5|94660.5|94696.9|94646.9|94697.4|94660.6|94683.2|94645.2|34
1654625870000|2022-06-07 18:17:50|94697.3|94647.3|94688.4|94663.4|94698.7|94663.4|94684.9|94647.2|28
1654625880000|2022-06-07 18:18:00|94687.8|94662.8|94690.5|94665.5|94703.8|94666.7|94687.8|94650.6|32
1654625890000|2022-06-07 18:18:10|94690.1|94665.1|94679.2|94654.2|94706.8|94669.5|94670.9|94645.9|59
1654625900000|2022-06-07 18:18:20|94679|94654|94686.5|94636.5|94693.2|94654.5|94673.4|94628.6|62
1654625910000|2022-06-07 18:18:30|94684.6|94634.6|94686.3|94636.3|94686.6|94648|94670.7|94633.4|43
1654625920000|2022-06-07 18:18:40|94674.6|94649.6|94685.1|94635.1|94687.1|94649.6|94673.4|94633.8|39
1654625930000|2022-06-07 18:18:50|94684.5|94634.5|94681|94631|94685.1|94647.6|94671.2|94631|44
1654625940000|2022-06-07 18:19:00|94680.9|94630.9|94681.2|94631.2|94683.3|94645|94668.3|94630.7|44
1654625950000|2022-06-07 18:19:10|94681.4|94631.4|94670.8|94645.8|94683.6|94646.5|94669.3|94631.4|34
1654625960000|2022-06-07 18:19:20|94686|94636|94671.8|94646.8|94686|94649.9|94671.8|94634.6|30
1654625970000|2022-06-07 18:19:30|94670.1|94645.1|94668.5|94643.5|94683.2|94645.7|94667.8|94631.5|38
1654625980000|2022-06-07 18:19:40|94668.9|94643.9|94669.7|94644.7|94670|94645|94668.5|94643.5|24
1654625990000|2022-06-07 18:19:50|94669.5|94644.5|94669.3|94644.3|94669.8|94644.8|94669|94644|10
1654626000000|2022-06-07 18:20:00|94669.2|94644.2|94689.8|94639.8|94690.9|94646.6|94669.2|94635.2|30
1654626010000|2022-06-07 18:20:10|94690|94640|94690.2|94640.2|94692.6|94653.3|94678.3|94639.3|27
1654626020000|2022-06-07 18:20:20|94690.9|94640.9|94670|94645|94692|94654.5|94668.5|94630|40
1654626030000|2022-06-07 18:20:30|94669.5|94644.5|94682.1|94632.1|94683.1|94644.5|94668.4|94630.3|38
1654626040000|2022-06-07 18:20:40|94682.2|94632.2|94679.9|94629.9|94684.5|94641.7|94666.7|94628.4|32
1654626050000|2022-06-07 18:20:50|94680|94630|94668.6|94643.6|94682.8|94646.1|94668.5|94629.7|40
1654626060000|2022-06-07 18:21:00|94668.7|94643.7|94671.2|94646.2|94683.6|94646.8|94668.6|94631.3|34
1654626070000|2022-06-07 18:21:10|94671.8|94646.8|94670.6|94645.6|94684.6|94647|94670.4|94634.3|24
1654626080000|2022-06-07 18:21:20|94671.4|94646.4|94671.2|94646.2|94672.8|94647.8|94669.8|94644.8|25
1654626090000|2022-06-07 18:21:30|94671.3|94646.3|94670.5|94645.5|94681.5|94647.1|94668.6|94631|16
1654626100000|2022-06-07 18:21:40|94670.6|94645.6|94683.5|94633.5|94684|94646.7|94669.6|94633.5|19
1654626110000|2022-06-07 18:21:50|94672.4|94647.4|94671.8|94646.8|94688.5|94648.5|94671.7|94635|26
1654626120000|2022-06-07 18:22:00|94671.9|94646.9|94672.7|94647.7|94673.6|94648.6|94671.9|94646.9|20
1654626130000|2022-06-07 18:22:10|94672.3|94647.3|94683.5|94633.5|94683.6|94647.9|94672.3|94632.8|15
1654626140000|2022-06-07 18:22:20|94683.8|94633.8|94682.2|94632.2|94684.2|94634.2|94682.1|94632.1|20
1654626150000|2022-06-07 18:22:30|94683|94633|94684.7|94634.7|94685.9|94645.9|94670.9|94633|23
1654626160000|2022-06-07 18:22:40|94685.2|94635.2|94672.9|94647.9|94685.2|94648.7|94672.9|94633.4|19
1654626170000|2022-06-07 18:22:50|94673.2|94648.2|94671.8|94646.8|94673.3|94648.3|94671.6|94646.6|17
1654626180000|2022-06-07 18:23:00|94672.7|94647.7|94696.1|94671.1|94709|94674.3|94672.7|94647.7|46
1654626190000|2022-06-07 18:23:10|94696.5|94671.5|94700.1|94675.1|94700.4|94675.4|94687.6|94662.6|35
1654626200000|2022-06-07 18:23:20|94700.4|94675.4|94710.7|94660.7|94713.2|94675.4|94699.4|94658.4|30
1654626210000|2022-06-07 18:23:30|94710.4|94660.4|94711.7|94661.7|94715.8|94675.9|94700.5|94659.9|40
1654626220000|2022-06-07 18:23:40|94700.6|94675.6|94697.9|94672.9|94714.3|94675.6|94697.6|94661.3|31
1654626230000|2022-06-07 18:23:50|94695.2|94670.2|94701.6|94676.6|94701.6|94676.6|94695.2|94670.2|48
1654626240000|2022-06-07 18:24:00|94701.5|94676.5|94698|94673|94701.5|94676.5|94695|94670|36
1654626250000|2022-06-07 18:24:10|94697.7|94672.7|94709.5|94684.5|94711.9|94686.9|94695.4|94670.4|63
1654626260000|2022-06-07 18:24:20|94706.4|94681.4|94704.2|94654.2|94708.1|94683.1|94690|94650|58
1654626270000|2022-06-07 18:24:30|94704.3|94654.3|94689.9|94639.9|94704.3|94660.1|94677.3|94639.2|55
1654626280000|2022-06-07 18:24:40|94689.3|94639.3|94693.5|94668.5|94693.5|94668.5|94683.6|94633.6|45
1654626290000|2022-06-07 18:24:50|94694|94669|94694.4|94669.4|94709|94671.3|94689.9|94657.5|45
1654626300000|2022-06-07 18:25:00|94694.5|94669.5|94691.1|94666.1|94698.3|94673.3|94691.1|94666.1|43
1654626310000|2022-06-07 18:25:10|94691.2|94666.2|94690.4|94665.4|94692|94667|94689.8|94664.8|19
1654626320000|2022-06-07 18:25:20|94690.7|94665.7|94690.8|94665.8|94691.4|94666.4|94690.5|94665.5|11
1654626330000|2022-06-07 18:25:30|94690.9|94665.9|94690.4|94665.4|94691.2|94666.2|94690|94665|20
1654626340000|2022-06-07 18:25:40|94695.5|94670.5|94703.4|94678.4|94720.7|94679.6|94684.3|94659.3|50
1654626350000|2022-06-07 18:25:50|94707.6|94682.6|94701.8|94676.8|94707.6|94682.6|94701.8|94676.8|21
1654626360000|2022-06-07 18:26:00|94701.3|94676.3|94697.4|94672.4|94701.3|94676.3|94695.6|94670.6|31
1654626370000|2022-06-07 18:26:10|94697.6|94672.6|94698|94673|94698|94673|94697.5|94672.5|18
1654626380000|2022-06-07 18:26:20|94697.8|94672.8|94692.3|94667.3|94700.5|94675.5|94691.6|94666.6|38
1654626390000|2022-06-07 18:26:30|94692.9|94667.9|94694.6|94669.6|94694.9|94669.9|94692.9|94667.9|21
1654626400000|2022-06-07 18:26:40|94694.5|94669.5|94695.6|94670.6|94700.6|94671.3|94684.6|94639.9|36
1654626410000|2022-06-07 18:26:50|94695.7|94670.7|94692.1|94667.1|94696.1|94671.1|94691.2|94666.2|33
1654626420000|2022-06-07 18:27:00|94694|94669|94690.4|94665.4|94694|94669|94689.3|94664.3|37
1654626430000|2022-06-07 18:27:10|94689.9|94664.9|94696.3|94646.3|94697.9|94665.4|94685.6|94644.5|31
1654626440000|2022-06-07 18:27:20|94697.3|94647.3|94700.7|94650.7|94701.7|94651.7|94696.9|94646.9|29
1654626450000|2022-06-07 18:27:30|94701.7|94651.7|94700.2|94650.2|94702.7|94652.7|94699.5|94649.5|15
1654626460000|2022-06-07 18:27:40|94702.5|94652.5|94686.4|94661.4|94702.5|94665.7|94682|94652.5|35
1654626470000|2022-06-07 18:27:50|94687.7|94662.7|94688.6|94663.6|94688.8|94663.8|94686.8|94661.8|17
1654626480000|2022-06-07 18:28:00|94688|94663|94691.8|94666.8|94709.6|94669.8|94683.2|94653.8|35
1654626490000|2022-06-07 18:28:10|94691.5|94666.5|94704.1|94654.1|94708.3|94668.6|94688.2|94653|35
1654626500000|2022-06-07 18:28:20|94705.5|94655.5|94687.5|94662.5|94705.7|94663.3|94687.4|94649.8|37
1654626510000|2022-06-07 18:28:30|94700.3|94650.3|94702.8|94652.8|94704.9|94664.9|94687.6|94649.3|33
1654626520000|2022-06-07 18:28:40|94701.2|94651.2|94687.7|94662.7|94702.2|94663.8|94686.3|94651.1|29
1654626530000|2022-06-07 18:28:50|94686.8|94661.8|94701.4|94651.4|94701.4|94664.4|94684.3|94647.4|22
1654626540000|2022-06-07 18:29:00|94701.2|94651.2|94701.7|94651.7|94704|94666.3|94685.2|94647|37
1654626550000|2022-06-07 18:29:10|94702|94652|94692.7|94667.7|94703.1|94667.7|94685.7|94652|32
1654626560000|2022-06-07 18:29:20|94706.4|94656.4|94686.4|94661.4|94706.4|94668.7|94681.3|94653.9|35
1654626570000|2022-06-07 18:29:30|94686.5|94661.5|94673.3|94623.3|94687.7|94662.7|94663|94621.9|49
1654626580000|2022-06-07 18:29:40|94672.3|94622.3|94659.6|94609.6|94674|94624|94658.4|94608.4|44
1654626590000|2022-06-07 18:29:50|94659.4|94609.4|94656.8|94606.8|94661.9|94611.9|94656.2|94606.2|41
1654626600000|2022-06-07 18:30:00|94657.3|94607.3|94624.3|94599.3|94657.3|94609.4|94621|94584.5|64
1654626610000|2022-06-07 18:30:10|94624.5|94599.5|94648.4|94623.4|94661|94625.2|94624.5|94587|42
1654626620000|2022-06-07 18:30:20|94650.3|94625.3|94650.2|94625.2|94652.7|94627.7|94647|94622|34
1654626630000|2022-06-07 18:30:30|94649.5|94624.5|94649.9|94624.9|94650.7|94625.7|94648.3|94623.3|23
1654626640000|2022-06-07 18:30:40|94650|94625|94645.2|94620.2|94650|94625|94645.1|94620.1|21
1654626650000|2022-06-07 18:30:50|94646.2|94621.2|94647.7|94622.7|94649.4|94624.4|94642|94617|46
1654626660000|2022-06-07 18:31:00|94647.6|94622.6|94645.7|94620.7|94648.1|94623.1|94643.9|94618.9|27
1654626670000|2022-06-07 18:31:10|94645.6|94620.6|94664.4|94614.4|94666.5|94623.4|94641.8|94601.2|55
1654626680000|2022-06-07 18:31:20|94655.8|94605.8|94658|94608|94664.5|94627.6|94645.8|94605.8|45
1654626690000|2022-06-07 18:31:30|94658.3|94608.3|94651.7|94601.7|94663.8|94626.4|94638.6|94601.7|43
1654626700000|2022-06-07 18:31:40|94652.6|94602.6|94652.9|94602.9|94669.8|94633.4|94637.6|94600.2|59
1654626710000|2022-06-07 18:31:50|94653|94603|94647.4|94597.4|94654.7|94618.8|94626.4|94591|70
1654626720000|2022-06-07 18:32:00|94648|94598|94645.1|94595.1|94649.3|94611.5|94630.1|94594.4|57
1654626730000|2022-06-07 18:32:10|94644.8|94594.8|94638.7|94588.7|94646.1|94604.4|94627.9|94588.7|48
1654626740000|2022-06-07 18:32:20|94639.3|94589.3|94633.7|94583.7|94640.7|94597.3|94622.3|94582.5|51
1654626750000|2022-06-07 18:32:30|94633|94583|94629.7|94579.7|94634.7|94584.7|94626.9|94576.9|51
1654626760000|2022-06-07 18:32:40|94630.3|94580.3|94631|94581|94631.7|94581.7|94629|94579|28
1654626770000|2022-06-07 18:32:50|94631.1|94581.1|94628.7|94578.7|94631.3|94581.3|94627.9|94577.9|29
1654626780000|2022-06-07 18:33:00|94629.5|94579.5|94627.1|94577.1|94629.5|94579.5|94626.5|94576.5|39
1654626790000|2022-06-07 18:33:10|94627.2|94577.2|94626.9|94576.9|94628.3|94578.3|94625.4|94575.4|21
1654626800000|2022-06-07 18:33:20|94627.2|94577.2|94627|94577|94629.5|94579.5|94625.9|94575.9|32
1654626810000|2022-06-07 18:33:30|94627.4|94577.4|94624.2|94574.2|94628.3|94588.4|94610.6|94571.1|60
1654626820000|2022-06-07 18:33:40|94624.1|94574.1|94622.7|94572.7|94625.4|94575.4|94620.7|94570.7|45
1654626830000|2022-06-07 18:33:50|94622.9|94572.9|94612.1|94587.1|94625.8|94587.5|94612|94568.2|43
1654626840000|2022-06-07 18:34:00|94612.3|94587.3|94616.2|94566.2|94624.4|94588.8|94603.5|94565.6|48
1654626850000|2022-06-07 18:34:10|94616.7|94566.7|94580.5|94530.5|94616.7|94567|94574|94528.9|68
1654626860000|2022-06-07 18:34:20|94580.7|94530.7|94572|94547|94583|94547|94568.7|94527.2|66
1654626870000|2022-06-07 18:34:30|94573.7|94548.7|94578.7|94528.7|94589.4|94548.7|94573.5|94527.2|63
1654626880000|2022-06-07 18:34:40|94578.1|94528.1|94573.2|94523.2|94578.2|94528.2|94566.9|94516.9|50
1654626890000|2022-06-07 18:34:50|94573.6|94523.6|94572|94522|94577.6|94527.6|94572|94522|40
1654626900000|2022-06-07 18:35:00|94572.9|94522.9|94574.2|94524.2|94576.4|94526.4|94571.5|94521.5|47
1654626910000|2022-06-07 18:35:10|94573.8|94523.8|94570.7|94520.7|94573.8|94523.8|94570.7|94520.7|36
1654626920000|2022-06-07 18:35:20|94570.8|94520.8|94572.4|94522.4|94574.5|94537.5|94562.1|94520.8|40
1654626930000|2022-06-07 18:35:30|94572.8|94522.8|94572.2|94522.2|94575|94525|94572|94522|31
1654626940000|2022-06-07 18:35:40|94572.3|94522.3|94571.4|94521.4|94573.9|94523.9|94570.5|94520.5|42
1654626950000|2022-06-07 18:35:50|94570.5|94520.5|94569.4|94519.4|94571.6|94521.6|94566|94516|45
1654626960000|2022-06-07 18:36:00|94569.3|94519.3|94568.4|94518.4|94572.3|94522.3|94567.9|94517.9|46
1654626970000|2022-06-07 18:36:10|94568.8|94518.8|94572.2|94522.2|94574|94535.8|94560.2|94518.7|40
1654626980000|2022-06-07 18:36:20|94572.1|94522.1|94574.9|94524.9|94575.3|94525.3|94572.1|94522.1|46
1654626990000|2022-06-07 18:36:30|94575.1|94525.1|94571.8|94521.8|94576.1|94526.1|94570.9|94520.9|45
1654627000000|2022-06-07 18:36:40|94571.7|94521.7|94574.4|94524.4|94578.4|94540.4|94561.7|94521.5|59
1654627010000|2022-06-07 18:36:50|94573.4|94523.4|94572.3|94522.3|94574.5|94524.5|94571|94521|41
1654627020000|2022-06-07 18:37:00|94572.5|94522.5|94571.5|94521.5|94572.7|94522.7|94570.9|94520.9|30
1654627030000|2022-06-07 18:37:10|94571.8|94521.8|94574.5|94524.5|94575.3|94525.3|94571.8|94521.8|34
1654627040000|2022-06-07 18:37:20|94574.6|94524.6|94574.7|94524.7|94578.5|94528.5|94574.4|94524.4|32
1654627050000|2022-06-07 18:37:30|94574.8|94524.8|94575|94525|94575.7|94537.5|94562.4|94524|39
1654627060000|2022-06-07 18:37:40|94574.1|94524.1|94576.7|94526.7|94577.6|94539.4|94556.1|94518.7|51
1654627070000|2022-06-07 18:37:50|94576.5|94526.5|94578.2|94528.2|94578.7|94540.4|94564.9|94525.1|45
1654627080000|2022-06-07 18:38:00|94577.1|94527.1|94574.9|94524.9|94579|94538.4|94561.8|94524.1|38
1654627090000|2022-06-07 18:38:10|94575.1|94525.1|94571.5|94521.5|94575.3|94525.3|94570.7|94520.7|25
1654627100000|2022-06-07 18:38:20|94571.2|94521.2|94573.5|94523.5|94577.6|94540.3|94558|94519.3|55
1654627110000|2022-06-07 18:38:30|94573.7|94523.7|94571.9|94521.9|94574.8|94534.6|94556.3|94518.2|48
1654627120000|2022-06-07 18:38:40|94570.7|94520.7|94560.5|94535.5|94573.3|94536|94559.3|94518.3|44
1654627130000|2022-06-07 18:38:50|94560.4|94535.4|94556.5|94531.5|94574.5|94536|94556.1|94520.9|47
1654627140000|2022-06-07 18:39:00|94556.7|94531.7|94567.5|94517.5|94569.3|94531.7|94556.7|94515.5|40
1654627150000|2022-06-07 18:39:10|94567.4|94517.4|94567|94517|94567.5|94517.5|94566.3|94516.3|19
1654627160000|2022-06-07 18:39:20|94566.9|94516.9|94564.6|94514.6|94567.5|94517.5|94564.2|94514.2|23
1654627170000|2022-06-07 18:39:30|94564.9|94514.9|94564.3|94514.3|94564.9|94514.9|94563.8|94513.8|11
1654627180000|2022-06-07 18:39:40|94564.4|94514.4|94561.6|94511.6|94565.6|94531.3|94550.8|94510.9|39
1654627190000|2022-06-07 18:39:50|94561.8|94511.8|94563.5|94513.5|94564.4|94514.4|94561.8|94511.8|30
1654627200000|2022-06-07 18:40:00|94564|94514|94550.8|94525.8|94565|94526.8|94550.8|94513.3|24
1654627210000|2022-06-07 18:40:10|94551.2|94526.2|94567.5|94517.5|94571.4|94535.1|94551.2|94511.8|47
1654627220000|2022-06-07 18:40:20|94567.7|94517.7|94564.6|94514.6|94567.8|94527.7|94550.5|94512.6|43
1654627230000|2022-06-07 18:40:30|94565.2|94515.2|94565.8|94515.8|94565.9|94515.9|94564.6|94514.6|19
1654627240000|2022-06-07 18:40:40|94565.1|94515.1|94560.6|94510.6|94566.2|94516.2|94560.6|94510.6|39
1654627250000|2022-06-07 18:40:50|94560.7|94510.7|94551.5|94526.5|94562.9|94526.9|94547.4|94510.7|42
1654627260000|2022-06-07 18:41:00|94551.7|94526.7|94546.6|94521.6|94564.7|94527.8|94546.5|94514|52
1654627270000|2022-06-07 18:41:10|94559.3|94509.3|94557.2|94507.2|94560.6|94510.6|94556.9|94506.9|23
1654627280000|2022-06-07 18:41:20|94557.7|94507.7|94557.4|94507.4|94558.4|94520.9|94542.2|94506.2|37
1654627290000|2022-06-07 18:41:30|94557.7|94507.7|94559.4|94509.4|94559.4|94509.4|94556.1|94506.1|23
1654627300000|2022-06-07 18:41:40|94558.8|94508.8|94547.9|94522.9|94559|94522.9|94546.2|94506.7|27
1654627310000|2022-06-07 18:41:50|94550.8|94525.8|94553.1|94528.1|94568|94530.7|94548.8|94515.3|46
1654627320000|2022-06-07 18:42:00|94553.2|94528.2|94537.9|94487.9|94553.2|94528.2|94526.2|94486.2|45
1654627330000|2022-06-07 18:42:10|94538.1|94488.1|94523.7|94498.7|94539.7|94501.9|94523.6|94486.3|38
1654627340000|2022-06-07 18:42:20|94522.6|94497.6|94537|94487|94537.8|94497.6|94521.8|94485.9|42
1654627350000|2022-06-07 18:42:30|94536.8|94486.8|94536.9|94486.9|94539.1|94501.3|94525.6|94486|38
1654627360000|2022-06-07 18:42:40|94536.6|94486.6|94538.5|94488.5|94538.5|94488.5|94534.8|94484.8|23
1654627370000|2022-06-07 18:42:50|94538.1|94488.1|94529.8|94504.8|94540.5|94504.9|94528.4|94488.1|26
1654627380000|2022-06-07 18:43:00|94530|94505|94543.8|94493.8|94544.1|94505|94529.8|94492.2|37
1654627390000|2022-06-07 18:43:10|94544|94494|94539.3|94489.3|94544.3|94503.1|94524.9|94485.3|37
1654627400000|2022-06-07 18:43:20|94539.1|94489.1|94540.1|94490.1|94540.1|94503|94527.3|94487.4|32
1654627410000|2022-06-07 18:43:30|94540.4|94490.4|94542|94492|94542|94492|94539.2|94489.2|27
1654627420000|2022-06-07 18:43:40|94541.7|94491.7|94543.7|94493.7|94545.6|94507.1|94529.1|94491.6|24
1654627430000|2022-06-07 18:43:50|94543.4|94493.4|94545.3|94495.3|94545.9|94495.9|94541.8|94491.8|39
1654627440000|2022-06-07 18:44:00|94545.5|94495.5|94554.7|94504.7|94555.2|94516.1|94533.9|94494.7|41
1654627450000|2022-06-07 18:44:10|94554.8|94504.8|94555|94505|94555.3|94505.3|94553.7|94503.7|33
1654627460000|2022-06-07 18:44:20|94554.9|94504.9|94549.3|94499.3|94555.3|94512.3|94535.5|94497.4|27
1654627470000|2022-06-07 18:44:30|94549.9|94499.9|94537.7|94512.7|94554.2|94515.6|94537.5|94499.9|42
1654627480000|2022-06-07 18:44:40|94537.4|94512.4|94549.5|94499.5|94550.5|94512.5|94535.3|94498.2|30
1654627490000|2022-06-07 18:44:50|94548.5|94498.5|94548.8|94498.8|94551.6|94514|94537|94497.4|36
1654627500000|2022-06-07 18:45:00|94535.9|94510.9|94553.8|94503.8|94553.8|94515.9|94535.4|94498.5|14
1654627510000|2022-06-07 18:45:10|94551.9|94501.9|94547.4|94497.4|94552.8|94502.8|94545.4|94495.4|29
1654627520000|2022-06-07 18:45:20|94548.3|94498.3|94550.3|94500.3|94550.8|94512.4|94536.6|94497|27
1654627530000|2022-06-07 18:45:30|94550.2|94500.2|94551.1|94501.1|94551.3|94501.3|94549.7|94499.7|23
1654627540000|2022-06-07 18:45:40|94551.2|94501.2|94551|94501|94551.2|94501.2|94550.3|94500.3|14
1654627550000|2022-06-07 18:45:50|94550.9|94500.9|94543.4|94518.4|94556.1|94518.7|94538.3|94500.9|43
1654627560000|2022-06-07 18:46:00|94543.8|94518.8|94551.4|94501.4|94556.4|94518.8|94537.3|94500.3|42
1654627570000|2022-06-07 18:46:10|94551.5|94501.5|94545.3|94495.3|94551.5|94509.2|94532.3|94495|35
1654627580000|2022-06-07 18:46:20|94545.2|94495.2|94545.2|94495.2|94545.8|94508.2|94533|94493.2|34
1654627590000|2022-06-07 18:46:30|94545.1|94495.1|94547.6|94497.6|94547.9|94497.9|94545|94495|32
1654627600000|2022-06-07 18:46:40|94547.5|94497.5|94544.1|94494.1|94547.6|94497.6|94542.2|94492.2|29
1654627610000|2022-06-07 18:46:50|94544.9|94494.9|94546.5|94496.5|94546.5|94496.5|94543.7|94493.7|20
1654627620000|2022-06-07 18:47:00|94547.1|94497.1|94544.6|94494.6|94550.7|94513.3|94532.5|94494.6|42
1654627630000|2022-06-07 18:47:10|94544.8|94494.8|94543.8|94493.8|94545.7|94495.7|94543.4|94493.4|23
1654627640000|2022-06-07 18:47:20|94544.9|94494.9|94551.1|94501.1|94551.1|94509.1|94532.7|94494.7|33
1654627650000|2022-06-07 18:47:30|94550.9|94500.9|94560.2|94510.2|94561.2|94521.6|94541.8|94500.9|41
1654627660000|2022-06-07 18:47:40|94560.4|94510.4|94563.6|94513.6|94564|94527.7|94550.6|94509.5|36
1654627670000|2022-06-07 18:47:50|94563.5|94513.5|94570.2|94520.2|94571.1|94531.9|94550.9|94510.5|43
1654627680000|2022-06-07 18:48:00|94570.7|94520.7|94560.3|94535.3|94570.7|94535.5|94558|94518.4|45
1654627690000|2022-06-07 18:48:10|94560.7|94535.7|94562.3|94537.3|94573.2|94539.3|94560.5|94522.5|46
1654627700000|2022-06-07 18:48:20|94561.7|94536.7|94565.3|94540.3|94566.1|94541.1|94561.7|94536.7|38
1654627710000|2022-06-07 18:48:30|94577.7|94527.7|94577.3|94527.3|94577.7|94527.7|94576.3|94526.3|31
1654627720000|2022-06-07 18:48:40|94577.1|94527.1|94564.1|94539.1|94577.1|94541.7|94563.8|94527.1|35
1654627730000|2022-06-07 18:48:50|94564|94539|94577.6|94527.6|94577.6|94541.4|94563.9|94527.3|27
1654627740000|2022-06-07 18:49:00|94577.8|94527.8|94578.3|94528.3|94579.3|94529.3|94577.4|94527.4|20
1654627750000|2022-06-07 18:49:10|94578.2|94528.2|94579.8|94529.8|94580.4|94530.4|94578.1|94528.1|22
1654627760000|2022-06-07 18:49:20|94580|94530|94567.6|94542.6|94580.2|94542.7|94567|94529.9|17
1654627770000|2022-06-07 18:49:30|94567.7|94542.7|94565.7|94515.7|94567.7|94542.7|94550.9|94513.2|32
1654627780000|2022-06-07 18:49:40|94565.8|94515.8|94560.9|94535.9|94570.9|94535.9|94556.7|94515.6|39
1654627790000|2022-06-07 18:49:50|94561.2|94536.2|94571.5|94521.5|94573.4|94536.2|94560.8|94518.5|33
1654627800000|2022-06-07 18:50:00|94571.3|94521.3|94560.4|94535.4|94574.8|94537.4|94559.7|94520.9|47
1654627810000|2022-06-07 18:50:10|94572.3|94522.3|94564|94539|94574.6|94539|94559.2|94522.2|33
1654627820000|2022-06-07 18:50:20|94563.8|94538.8|94574.2|94524.2|94577.9|94540.2|94560.6|94522.3|30
1654627830000|2022-06-07 18:50:30|94574.4|94524.4|94559.6|94534.6|94581.1|94539.5|94559.6|94523.3|22
1654627840000|2022-06-07 18:50:40|94559.8|94534.8|94561.3|94536.3|94577|94539.9|94559.8|94522.1|20
1654627850000|2022-06-07 18:50:50|94561.5|94536.5|94575.3|94525.3|94576|94538.6|94558.6|94525.3|23
1654627860000|2022-06-07 18:51:00|94575.6|94525.6|94578.2|94528.2|94582.1|94532.1|94575.6|94525.6|36
1654627870000|2022-06-07 18:51:10|94578.3|94528.3|94565.3|94540.3|94581.3|94540.3|94559.1|94520.5|46
1654627880000|2022-06-07 18:51:20|94562.5|94537.5|94575.4|94525.4|94575.8|94537.5|94562.5|94524.6|24
1654627890000|2022-06-07 18:51:30|94575.6|94525.6|94561.6|94536.6|94576.1|94541.8|94561.6|94525.1|25
1654627900000|2022-06-07 18:51:40|94561.7|94536.7|94562.7|94537.7|94564.6|94539.6|94559.3|94534.3|27
1654627910000|2022-06-07 18:51:50|94562.6|94537.6|94567.9|94517.9|94568.4|94538.8|94553.7|94515.1|45
1654627920000|2022-06-07 18:52:00|94567.4|94517.4|94572.5|94522.5|94574|94536.9|94558.6|94512.8|38
1654627930000|2022-06-07 18:52:10|94573.1|94523.1|94576.2|94526.2|94576.7|94526.7|94572.4|94522.4|36
1654627940000|2022-06-07 18:52:20|94576.7|94526.7|94575.4|94525.4|94579.9|94535.3|94560.3|94519.4|29
1654627950000|2022-06-07 18:52:30|94575.5|94525.5|94571.5|94521.5|94579.8|94529.8|94571.5|94521.5|36
1654627960000|2022-06-07 18:52:40|94571.2|94521.2|94567.4|94542.4|94580.8|94542.5|94565.7|94520.4|43
1654627970000|2022-06-07 18:52:50|94567.5|94542.5|94564.5|94539.5|94580.8|94543|94564.5|94529.7|30
1654627980000|2022-06-07 18:53:00|94564.8|94539.8|94565|94540|94565.2|94540.2|94564.3|94539.3|25
1654627990000|2022-06-07 18:53:10|94564.2|94539.2|94564|94539|94573.2|94539.2|94559.4|94520.1|37
1654628000000|2022-06-07 18:53:20|94563.8|94538.8|94562.8|94537.8|94578.4|94540|94562|94524.3|29
1654628010000|2022-06-07 18:53:30|94562.9|94537.9|94566.4|94541.4|94566.9|94541.9|94562.5|94537.5|35
1654628020000|2022-06-07 18:53:40|94566.5|94541.5|94575.8|94525.8|94575.8|94541.6|94563|94525.2|25
1654628030000|2022-06-07 18:53:50|94575.7|94525.7|94559.2|94534.2|94575.7|94536.9|94556.9|94518.8|40
1654628040000|2022-06-07 18:54:00|94559.5|94534.5|94573.6|94523.6|94573.6|94537|94558.7|94522.2|38
1654628050000|2022-06-07 18:54:10|94573.8|94523.8|94578.5|94528.5|94578.5|94539.6|94561.7|94522.8|30
1654628060000|2022-06-07 18:54:20|94578.1|94528.1|94578.8|94528.8|94579.2|94529.2|94577.2|94527.2|32
1654628070000|2022-06-07 18:54:30|94578.5|94528.5|94571.4|94546.4|94585.2|94547.5|94566.3|94527.7|32
1654628080000|2022-06-07 18:54:40|94570.4|94545.4|94581.4|94531.4|94581.6|94545.4|94568.3|94530.6|31
1654628090000|2022-06-07 18:54:50|94581.1|94531.1|94567.5|94542.5|94581.4|94542.5|94563.3|94524.5|39
1654628100000|2022-06-07 18:55:00|94568.2|94543.2|94567.5|94542.5|94581.4|94544.8|94566.3|94529.2|44
1654628110000|2022-06-07 18:55:10|94568.2|94543.2|94580.6|94530.6|94580.6|94543.8|94565.8|94527.1|32
1654628120000|2022-06-07 18:55:20|94568.6|94543.6|94569.4|94544.4|94582.6|94544.4|94567.7|94530.6|23
1654628130000|2022-06-07 18:55:30|94569.1|94544.1|94564.4|94539.4|94578.6|94544.1|94563.2|94525.6|46
1654628140000|2022-06-07 18:55:40|94564.5|94539.5|94565.2|94540.2|94565.7|94540.7|94562|94537|29
1654628150000|2022-06-07 18:55:50|94565.3|94540.3|94567.8|94542.8|94579|94542.8|94565.3|94527.9|32
1654628160000|2022-06-07 18:56:00|94567.9|94542.9|94580.4|94530.4|94581.5|94543.9|94567.6|94530.2|26
1654628170000|2022-06-07 18:56:10|94580.1|94530.1|94568.2|94543.2|94581.1|94544|94567.8|94530.1|28
1654628180000|2022-06-07 18:56:20|94568.6|94543.6|94569.1|94544.1|94569.1|94544.1|94566.5|94541.5|29
1654628190000|2022-06-07 18:56:30|94569.2|94544.2|94572.5|94547.5|94573.8|94548.8|94568.9|94543.9|47
1654628200000|2022-06-07 18:56:40|94572.4|94547.4|94571.2|94546.2|94572.9|94547.9|94571|94546|28
1654628210000|2022-06-07 18:56:50|94571.1|94546.1|94572.2|94547.2|94572.3|94547.3|94570.9|94545.9|32
1654628220000|2022-06-07 18:57:00|94571.4|94546.4|94586|94536|94586.1|94546.9|94571.2|94533.7|39
1654628230000|2022-06-07 18:57:10|94586.3|94536.3|94571.9|94546.9|94586.4|94548.8|94571.3|94536.3|21
1654628240000|2022-06-07 18:57:20|94572|94547|94581.4|94531.4|94584.1|94547.1|94568.2|94530.3|41
1654628250000|2022-06-07 18:57:30|94568.2|94543.2|94567.7|94542.7|94568.9|94543.9|94566.2|94541.2|48
1654628260000|2022-06-07 18:57:40|94568.1|94543.1|94568.8|94543.8|94569.5|94544.5|94566.8|94541.8|34
1654628270000|2022-06-07 18:57:50|94568.7|94543.7|94571.3|94521.3|94572.7|94545.5|94558.2|94521.1|44
1654628280000|2022-06-07 18:58:00|94571.1|94521.1|94566.8|94516.8|94572.7|94533.8|94553.4|94516.5|52
1654628290000|2022-06-07 18:58:10|94566.7|94516.7|94567.7|94517.7|94569|94530.5|94554.6|94516.7|34
1654628300000|2022-06-07 18:58:20|94565.8|94540.8|94566|94541|94567.4|94542.4|94562.8|94537.8|52
1654628310000|2022-06-07 18:58:30|94565.9|94540.9|94564.5|94539.5|94565.9|94540.9|94563.2|94538.2|36
1654628320000|2022-06-07 18:58:40|94564.3|94539.3|94571.6|94546.6|94572.9|94547.9|94564.3|94539.3|32
1654628330000|2022-06-07 18:58:50|94572.1|94547.1|94570.6|94545.6|94573|94548|94569.6|94544.6|33
1654628340000|2022-06-07 18:59:00|94570.9|94545.9|94565.5|94540.5|94570.9|94545.9|94564.6|94539.6|39
1654628350000|2022-06-07 18:59:10|94565.7|94540.7|94571.9|94546.9|94583.6|94547.1|94565.4|94533.1|37
1654628360000|2022-06-07 18:59:20|94571.7|94546.7|94567.2|94542.2|94572.2|94547.2|94565.8|94540.8|48
1654628370000|2022-06-07 18:59:30|94566.6|94541.6|94569.1|94544.1|94569.9|94544.9|94561.1|94536.1|57
1654628380000|2022-06-07 18:59:40|94568.8|94543.8|94574.8|94549.8|94575.6|94550.6|94568.8|94543.8|43
1654628390000|2022-06-07 18:59:50|94574.6|94549.6|94569.4|94544.4|94582.1|94551|94569.1|94531.8|50
1654628400000|2022-06-07 19:00:00|94568.8|94543.8|94555.8|94530.8|94568.8|94543.8|94554.4|94529.4|65
1654628410000|2022-06-07 19:00:10|94555.5|94530.5|94549.6|94524.6|94559.6|94534.6|94549.6|94524.6|57
1654628420000|2022-06-07 19:00:20|94549.2|94524.2|94551.7|94526.7|94553|94528|94549.1|94524.1|50
1654628430000|2022-06-07 19:00:30|94551.6|94526.6|94547.8|94522.8|94552|94527|94547.3|94522.3|47
1654628440000|2022-06-07 19:00:40|94547.7|94522.7|94547.1|94522.1|94547.7|94522.7|94545.9|94520.9|35
1654628450000|2022-06-07 19:00:50|94547.2|94522.2|94516.5|94491.5|94563.2|94525.7|94516|94484.5|64
1654628460000|2022-06-07 19:01:00|94517.8|94492.8|94518|94493|94519|94494|94513.7|94488.7|55
1654628470000|2022-06-07 19:01:10|94517.6|94492.6|94518.6|94493.6|94529|94504|94517.5|94492.5|50
1654628480000|2022-06-07 19:01:20|94517.7|94492.7|94517.1|94492.1|94520.3|94495.3|94517.1|94492.1|38
1654628490000|2022-06-07 19:01:30|94517.2|94492.2|94517.9|94492.9|94517.9|94492.9|94515.1|94490.1|42
1654628500000|2022-06-07 19:01:40|94518.6|94493.6|94518.3|94493.3|94518.6|94493.6|94516.1|94491.1|56
1654628510000|2022-06-07 19:01:50|94518.5|94493.5|94518.6|94493.6|94521.3|94496.3|94517.2|94492.2|50
1654628520000|2022-06-07 19:02:00|94518.3|94493.3|94516.4|94491.4|94518.3|94493.3|94512.5|94487.5|49
1654628530000|2022-06-07 19:02:10|94515.9|94490.9|94515.5|94490.5|94517|94492|94514.4|94489.4|50
1654628540000|2022-06-07 19:02:20|94515.7|94490.7|94515.6|94490.6|94516.9|94491.9|94515.2|94490.2|30
1654628550000|2022-06-07 19:02:30|94515.5|94490.5|94517.3|94492.3|94517.4|94492.4|94514.4|94489.4|36
1654628560000|2022-06-07 19:02:40|94516.6|94491.6|94536.6|94486.6|94536.6|94499.7|94516.6|94479.5|36
1654628570000|2022-06-07 19:02:50|94537.7|94487.7|94522.1|94497.1|94537.7|94502.6|94521.1|94486.9|56
1654628580000|2022-06-07 19:03:00|94522.8|94497.8|94519.9|94494.9|94523.4|94498.4|94518.7|94493.7|42
1654628590000|2022-06-07 19:03:10|94519.6|94494.6|94522.4|94497.4|94522.8|94497.8|94518.7|94493.7|27
1654628600000|2022-06-07 19:03:20|94522.2|94497.2|94525.5|94500.5|94525.5|94500.5|94521.8|94496.8|32
1654628610000|2022-06-07 19:03:30|94525.4|94500.4|94536.1|94486.1|94537.3|94503.5|94523.9|94485.6|37
1654628620000|2022-06-07 19:03:40|94537.3|94487.3|94522.7|94497.7|94537.8|94499.9|94522.7|94485.9|32
1654628630000|2022-06-07 19:03:50|94522.9|94497.9|94523|94498|94523.9|94498.9|94522.1|94497.1|17
1654628640000|2022-06-07 19:04:00|94523.1|94498.1|94522|94497|94525.6|94500.6|94521|94496|31
1654628650000|2022-06-07 19:04:10|94522.7|94497.7|94524.7|94499.7|94535.9|94499.7|94521|94484.6|42
1654628660000|2022-06-07 19:04:20|94525.1|94500.1|94527|94502|94527.4|94502.4|94524.8|94499.8|28
1654628670000|2022-06-07 19:04:30|94525.7|94500.7|94524.9|94499.9|94525.9|94500.9|94524|94499|43
1654628680000|2022-06-07 19:04:40|94524.8|94499.8|94527.7|94502.7|94527.7|94502.7|94524.7|94499.7|27
1654628690000|2022-06-07 19:04:50|94527.8|94502.8|94526.7|94501.7|94528.9|94503.9|94526.4|94501.4|25
1654628700000|2022-06-07 19:05:00|94526.8|94501.8|94519|94494|94528.1|94503.1|94517.4|94492.4|46
1654628710000|2022-06-07 19:05:10|94518.4|94493.4|94523.5|94498.5|94523.5|94498.5|94516.4|94491.4|53
1654628720000|2022-06-07 19:05:20|94522.9|94497.9|94521.6|94496.6|94523.5|94498.5|94520.6|94495.6|45
1654628730000|2022-06-07 19:05:30|94521.5|94496.5|94523.9|94498.9|94524.5|94499.5|94520.8|94495.8|28
1654628740000|2022-06-07 19:05:40|94524|94499|94526.2|94501.2|94526.2|94501.2|94523.9|94498.9|19
1654628750000|2022-06-07 19:05:50|94525.5|94500.5|94531.5|94506.5|94533.3|94508.3|94525.5|94500.5|41
1654628760000|2022-06-07 19:06:00|94531.4|94506.4|94530.4|94505.4|94531.4|94506.4|94528.9|94503.9|28
1654628770000|2022-06-07 19:06:10|94530.7|94505.7|94521.6|94496.6|94531.2|94506.2|94518.9|94493.9|20
1654628780000|2022-06-07 19:06:20|94519.9|94494.9|94522.9|94497.9|94523|94498|94516.7|94491.7|52
1654628790000|2022-06-07 19:06:30|94521.3|94496.3|94526.1|94501.1|94528.2|94503.2|94521.3|94496.3|35
1654628800000|2022-06-07 19:06:40|94526.3|94501.3|94528.6|94503.6|94529.2|94504.2|94525.6|94500.6|33
1654628810000|2022-06-07 19:06:50|94528.3|94503.3|94527.8|94502.8|94528.6|94503.6|94527|94502|23
1654628820000|2022-06-07 19:07:00|94527.9|94502.9|94527.2|94502.2|94528.1|94503.1|94526.7|94501.7|25
1654628830000|2022-06-07 19:07:10|94527.3|94502.3|94526|94501|94528.2|94503.2|94526|94501|30
1654628840000|2022-06-07 19:07:20|94525.8|94500.8|94524.1|94499.1|94527|94502|94523.7|94498.7|31
1654628850000|2022-06-07 19:07:30|94524|94499|94521|94496|94524.8|94499.8|94519.8|94494.8|41
1654628860000|2022-06-07 19:07:40|94522.2|94497.2|94522.7|94497.7|94525.6|94500.6|94521|94496|36
1654628870000|2022-06-07 19:07:50|94522.8|94497.8|94526.4|94501.4|94527.3|94502.3|94522.7|94497.7|39
1654628880000|2022-06-07 19:08:00|94526.2|94501.2|94535.3|94485.3|94535.6|94503|94520.2|94483.8|41
1654628890000|2022-06-07 19:08:10|94534.8|94484.8|94523.4|94498.4|94535.5|94498.4|94521.8|94483.8|30
1654628900000|2022-06-07 19:08:20|94522.5|94497.5|94522.4|94497.4|94523.1|94498.1|94521.6|94496.6|21
1654628910000|2022-06-07 19:08:30|94522.5|94497.5|94523.3|94498.3|94523.3|94498.3|94522.4|94497.4|18
1654628920000|2022-06-07 19:08:40|94522.8|94497.8|94520.6|94495.6|94523.1|94498.1|94517.9|94492.9|38
1654628930000|2022-06-07 19:08:50|94533.9|94483.9|94517.7|94492.7|94533.9|94496.2|94517.3|94483.8|29
1654628940000|2022-06-07 19:09:00|94517.5|94492.5|94517|94492|94517.5|94492.5|94511.7|94486.7|39
1654628950000|2022-06-07 19:09:10|94516.1|94491.1|94517.6|94492.6|94517.6|94492.6|94516|94491|23
1654628960000|2022-06-07 19:09:20|94517.5|94492.5|94510.6|94485.6|94517.5|94492.5|94510.5|94485.5|37
1654628970000|2022-06-07 19:09:30|94510.7|94485.7|94503.2|94478.2|94523.4|94485.8|94503.2|94472.7|30
1654628980000|2022-06-07 19:09:40|94501.6|94476.6|94503.6|94478.6|94515.5|94478.7|94500.6|94464.2|45
1654628990000|2022-06-07 19:09:50|94503.8|94478.8|94502.9|94477.9|94503.8|94478.8|94502.2|94477.2|25
1654629000000|2022-06-07 19:10:00|94503.2|94478.2|94501|94476|94503.3|94478.3|94500.9|94475.9|26
1654629010000|2022-06-07 19:10:10|94500.9|94475.9|94502.4|94477.4|94503.6|94478.6|94500.9|94475.9|32
1654629020000|2022-06-07 19:10:20|94502.5|94477.5|94504.9|94479.9|94505.8|94480.8|94501.9|94476.9|27
1654629030000|2022-06-07 19:10:30|94504.8|94479.8|94504.8|94479.8|94505.1|94480.1|94503.2|94478.2|23
1654629040000|2022-06-07 19:10:40|94505.1|94480.1|94505.2|94480.2|94505.2|94480.2|94504|94479|17
1654629050000|2022-06-07 19:10:50|94505.7|94480.7|94511.4|94486.4|94511.4|94486.4|94505.3|94480.3|24
1654629060000|2022-06-07 19:11:00|94512.4|94487.4|94526.5|94476.5|94526.5|94491.5|94509.4|94476.3|59
1654629070000|2022-06-07 19:11:10|94527.3|94477.3|94517|94492|94528.4|94492.5|94515.2|94477.3|34
1654629080000|2022-06-07 19:11:20|94516.9|94491.9|94527.4|94477.4|94528.2|94491.9|94514.1|94476.8|42
1654629090000|2022-06-07 19:11:30|94527.5|94477.5|94516.2|94491.2|94528|94491.3|94515.2|94476.4|31
1654629100000|2022-06-07 19:11:40|94516.1|94491.1|94515.2|94490.2|94519.5|94494.5|94515.2|94490.2|28
1654629110000|2022-06-07 19:11:50|94515.1|94490.1|94530.4|94480.4|94530.8|94492.1|94514.9|94475.6|47
1654629120000|2022-06-07 19:12:00|94530.3|94480.3|94517.9|94492.9|94531.3|94495.3|94517.8|94480.3|33
1654629130000|2022-06-07 19:12:10|94516.7|94491.7|94519|94494|94519|94494|94516.7|94491.7|21
1654629140000|2022-06-07 19:12:20|94518.7|94493.7|94521.3|94496.3|94521.3|94496.3|94518.1|94493.1|24
1654629150000|2022-06-07 19:12:30|94521.2|94496.2|94537.1|94487.1|94538.3|94497.7|94521.1|94487|34
1654629160000|2022-06-07 19:12:40|94536.9|94486.9|94535.9|94485.9|94537.5|94487.5|94535.9|94485.9|12
1654629170000|2022-06-07 19:12:50|94523.9|94498.9|94535.5|94485.5|94536.5|94498.9|94522.9|94485.5|21
1654629180000|2022-06-07 19:13:00|94535.4|94485.4|94536.5|94486.5|94536.5|94486.5|94535.2|94485.2|21
1654629190000|2022-06-07 19:13:10|94524.3|94499.3|94522.9|94497.9|94535.5|94499.7|94521.6|94483.7|34
1654629200000|2022-06-07 19:13:20|94523.3|94498.3|94534.7|94484.7|94535.2|94498.3|94522.3|94483.5|30
1654629210000|2022-06-07 19:13:30|94534.5|94484.5|94540.3|94490.3|94541.1|94503.1|94523.1|94484.5|53
1654629220000|2022-06-07 19:13:40|94540.2|94490.2|94542.2|94492.2|94543.1|94493.1|94539.7|94489.7|51
1654629230000|2022-06-07 19:13:50|94542.3|94492.3|94544.6|94494.6|94544.7|94494.7|94541.4|94491.4|19
1654629240000|2022-06-07 19:14:00|94544.5|94494.5|94531.2|94506.2|94544.7|94506.2|94530.2|94494.5|24
1654629250000|2022-06-07 19:14:10|94543|94493|94529.6|94504.6|94543.1|94506.8|94528.8|94492.2|35
1654629260000|2022-06-07 19:14:20|94529.7|94504.7|94531.1|94506.1|94531.1|94506.1|94529.1|94504.1|23
1654629270000|2022-06-07 19:14:30|94531.3|94506.3|94527.2|94502.2|94531.7|94506.7|94526.9|94501.9|30
1654629280000|2022-06-07 19:14:40|94527.1|94502.1|94524.5|94499.5|94536.3|94502.4|94521.7|94482.6|45
1654629290000|2022-06-07 19:14:50|94525|94500|94521.4|94496.4|94525.2|94500.2|94521.4|94496.4|30
1654629300000|2022-06-07 19:15:00|94522|94497|94524.8|94499.8|94537.5|94500|94517.6|94487.1|37
1654629310000|2022-06-07 19:15:10|94524.4|94499.4|94522.4|94497.4|94524.5|94499.5|94521.8|94496.8|30
1654629320000|2022-06-07 19:15:20|94522.1|94497.1|94524.1|94499.1|94524.2|94499.2|94521.9|94496.9|27
1654629330000|2022-06-07 19:15:30|94524|94499|94522|94497|94524.3|94499.3|94521.8|94496.8|35
1654629340000|2022-06-07 19:15:40|94521.6|94496.6|94519.2|94494.2|94532.4|94497.8|94518.9|94481.6|38
1654629350000|2022-06-07 19:15:50|94519.4|94494.4|94522.6|94497.6|94523.7|94498.7|94519.4|94494.4|30
1654629360000|2022-06-07 19:16:00|94522|94497|94522.4|94497.4|94523.1|94498.1|94521.6|94496.6|22
1654629370000|2022-06-07 19:16:10|94522.6|94497.6|94521.9|94496.9|94523.2|94498.2|94521.1|94496.1|19
1654629380000|2022-06-07 19:16:20|94521.7|94496.7|94520.6|94495.6|94521.7|94496.7|94518.4|94493.4|20
1654629390000|2022-06-07 19:16:30|94520.5|94495.5|94520.5|94495.5|94520.6|94495.6|94519.8|94494.8|7
1654629400000|2022-06-07 19:16:40|94520.1|94495.1|94521.6|94496.6|94521.6|94496.6|94519.9|94494.9|13
1654629410000|2022-06-07 19:16:50|94520.8|94495.8|94518.5|94493.5|94522|94497|94516.1|94491.1|20
1654629420000|2022-06-07 19:17:00|94518.8|94493.8|94529.4|94479.4|94530.5|94493.8|94517|94478.5|26
1654629430000|2022-06-07 19:17:10|94529.6|94479.6|94530.2|94480.2|94530.5|94480.5|94529.3|94479.3|23
1654629440000|2022-06-07 19:17:20|94530.3|94480.3|94512.6|94487.6|94530.3|94491.9|94512.6|94479.9|21
1654629450000|2022-06-07 19:17:30|94513.6|94488.6|94526.6|94476.6|94527|94488.6|94512.2|94474.8|19
1654629460000|2022-06-07 19:17:40|94527.1|94477.1|94514.5|94489.5|94527.1|94489.5|94514.3|94476.1|16
1654629470000|2022-06-07 19:17:50|94515|94490|94515.6|94490.6|94515.9|94490.9|94513.9|94488.9|32
1654629480000|2022-06-07 19:18:00|94516.4|94491.4|94514.3|94489.3|94529|94491.4|94513.4|94476.8|33
1654629490000|2022-06-07 19:18:10|94514.1|94489.1|94515.3|94490.3|94517.1|94492.1|94514.1|94489.1|21
1654629500000|2022-06-07 19:18:20|94515.2|94490.2|94531.7|94481.7|94532.6|94494.2|94514.9|94481.7|28
1654629510000|2022-06-07 19:18:30|94531.4|94481.4|94522.4|94497.4|94532.7|94497.4|94520.3|94481.4|22
1654629520000|2022-06-07 19:18:40|94521.4|94496.4|94521.7|94496.7|94522.5|94497.5|94521.1|94496.1|22
1654629530000|2022-06-07 19:18:50|94521.6|94496.6|94523.5|94498.5|94524.4|94499.4|94521.6|94496.6|13
1654629540000|2022-06-07 19:19:00|94523.6|94498.6|94525.3|94500.3|94525.7|94500.7|94522.8|94497.8|26
1654629550000|2022-06-07 19:19:10|94526.2|94501.2|94522.5|94497.5|94526.2|94501.2|94522|94497|24
1654629560000|2022-06-07 19:19:20|94522.6|94497.6|94516.9|94491.9|94522.9|94497.9|94516.7|94491.7|27
1654629570000|2022-06-07 19:19:30|94517.4|94492.4|94519.4|94494.4|94519.8|94494.8|94517|94492|22
1654629580000|2022-06-07 19:19:40|94519.7|94494.7|94520.4|94495.4|94520.4|94495.4|94519.2|94494.2|18
1654629590000|2022-06-07 19:19:50|94520.3|94495.3|94529.2|94479.2|94529.4|94495.7|94516.1|94478.9|33
1654629600000|2022-06-07 19:20:00|94529.5|94479.5|94516.8|94491.8|94529.5|94492.9|94516.2|94479.4|25
1654629610000|2022-06-07 19:20:10|94516.5|94491.5|94517.1|94492.1|94529.7|94493|94516.5|94478.7|24
1654629620000|2022-06-07 19:20:20|94517.3|94492.3|94517.2|94492.2|94517.9|94492.9|94515.9|94490.9|28
1654629630000|2022-06-07 19:20:30|94517|94492|94526.9|94476.9|94526.9|94492.4|94512.5|94475.1|34
1654629640000|2022-06-07 19:20:40|94525.9|94475.9|94520.8|94495.8|94526.4|94496.2|94515.2|94475.9|23
1654629650000|2022-06-07 19:20:50|94520.9|94495.9|94521.4|94496.4|94532.7|94497.8|94515.7|94482.7|51
1654629660000|2022-06-07 19:21:00|94521.3|94496.3|94530.2|94480.2|94535.3|94501.1|94517.6|94480.2|37
1654629670000|2022-06-07 19:21:10|94530|94480|94537.8|94487.8|94537.8|94500|94517.2|94478.9|38
1654629680000|2022-06-07 19:21:20|94537.6|94487.6|94529.5|94504.5|94538.1|94504.5|94524.7|94486.5|34
1654629690000|2022-06-07 19:21:30|94529.3|94504.3|94531.8|94506.8|94544.2|94507.2|94529.3|94492.5|23
1654629700000|2022-06-07 19:21:40|94532.2|94507.2|94532.4|94507.4|94533.4|94508.4|94531.8|94506.8|26
1654629710000|2022-06-07 19:21:50|94532.3|94507.3|94526.5|94501.5|94533.2|94508.2|94526.3|94501.3|30
1654629720000|2022-06-07 19:22:00|94527.4|94502.4|94514.1|94489.1|94540.4|94502.8|94514.1|94485.6|44
1654629730000|2022-06-07 19:22:10|94526.6|94476.6|94514.8|94489.8|94527.8|94489.9|94512|94475.4|39
1654629740000|2022-06-07 19:22:20|94515|94490|94529.8|94479.8|94529.8|94491.2|94514.6|94479|28
1654629750000|2022-06-07 19:22:30|94529.5|94479.5|94528.2|94478.2|94529.7|94479.7|94528.2|94478.2|20
1654629760000|2022-06-07 19:22:40|94528.3|94478.3|94510.6|94485.6|94529|94488.7|94510.2|94476.4|28
1654629770000|2022-06-07 19:22:50|94510.7|94485.7|94514.5|94489.5|94527.4|94490.6|94510.7|94477.3|33
1654629780000|2022-06-07 19:23:00|94514.7|94489.7|94529.4|94479.4|94530.3|94490.9|94514.2|94478.5|34
1654629790000|2022-06-07 19:23:10|94529.3|94479.3|94531.3|94481.3|94532.2|94482.2|94528.9|94478.9|16
1654629800000|2022-06-07 19:23:20|94530.6|94480.6|94525.6|94500.6|94537.7|94501|94521.3|94480.3|36
1654629810000|2022-06-07 19:23:30|94525.7|94500.7|94521.3|94496.3|94525.7|94500.7|94520.5|94495.5|38
1654629820000|2022-06-07 19:23:40|94521.2|94496.2|94519.3|94494.3|94521.4|94496.4|94519|94494|32
1654629830000|2022-06-07 19:23:50|94520.1|94495.1|94521.3|94496.3|94521.8|94496.8|94519.8|94494.8|28
1654629840000|2022-06-07 19:24:00|94520.8|94495.8|94528.7|94478.7|94529.5|94495.8|94514.8|94477.1|33
1654629850000|2022-06-07 19:24:10|94529|94479|94537.1|94487.1|94540|94500.5|94521.8|94477.4|43
1654629860000|2022-06-07 19:24:20|94537.5|94487.5|94526.4|94501.4|94537.6|94503.3|94525.8|94487.3|28
1654629870000|2022-06-07 19:24:30|94526.3|94501.3|94520.9|94495.9|94526.6|94501.6|94520.9|94495.9|21
1654629880000|2022-06-07 19:24:40|94521|94496|94520|94495|94531.4|94496|94518.2|94478|39
1654629890000|2022-06-07 19:24:50|94519.8|94494.8|94528.3|94478.3|94529.6|94494.8|94514.8|94478.3|43
1654629900000|2022-06-07 19:25:00|94528.7|94478.7|94513.6|94488.6|94528.7|94489.8|94512.4|94478.7|22
1654629910000|2022-06-07 19:25:10|94513.9|94488.9|94514|94489|94514.8|94489.8|94513.2|94488.2|19
1654629920000|2022-06-07 19:25:20|94513.3|94488.3|94517|94492|94518.2|94493.2|94513.3|94488.3|24
1654629930000|2022-06-07 19:25:30|94517.7|94492.7|94520.3|94495.3|94532.4|94496|94517.2|94479.9|27
1654629940000|2022-06-07 19:25:40|94519.9|94494.9|94519.6|94494.6|94520.3|94495.3|94517.8|94492.8|32
1654629950000|2022-06-07 19:25:50|94523.9|94498.9|94520.4|94495.4|94524.4|94499.4|94519.7|94494.7|25
1654629960000|2022-06-07 19:26:00|94520.8|94495.8|94532|94482|94533|94495.8|94519.9|94480.9|18
1654629970000|2022-06-07 19:26:10|94530.9|94480.9|94530|94480|94530.9|94491.9|94515.3|94479.5|24
1654629980000|2022-06-07 19:26:20|94530.2|94480.2|94519.6|94494.6|94530.7|94494.8|94518.7|94478.4|21
1654629990000|2022-06-07 19:26:30|94519.7|94494.7|94523.7|94498.7|94537.4|94499.7|94518.9|94486.8|31
1654630000000|2022-06-07 19:26:40|94523.5|94498.5|94522.8|94497.8|94540.4|94502.1|94522.8|94487.9|54
1654630010000|2022-06-07 19:26:50|94522.6|94497.6|94524.7|94499.7|94525.1|94500.1|94521.6|94496.6|25
1654630020000|2022-06-07 19:27:00|94524.8|94499.8|94522.8|94497.8|94525|94500|94522.6|94497.6|20
1654630030000|2022-06-07 19:27:10|94522.4|94497.4|94525.1|94500.1|94525.6|94500.6|94521.8|94496.8|28
1654630040000|2022-06-07 19:27:20|94525.7|94500.7|94529.6|94504.6|94530|94505|94525.4|94500.4|31
1654630050000|2022-06-07 19:27:30|94528.6|94503.6|94546.4|94496.4|94546.4|94509.9|94528.5|94496.4|32
1654630060000|2022-06-07 19:27:40|94547.6|94497.6|94528.3|94503.3|94547.7|94506.5|94527.5|94496.8|23
1654630070000|2022-06-07 19:27:50|94529.1|94504.1|94540.8|94490.8|94541.3|94504.3|94527.8|94490.8|21
1654630080000|2022-06-07 19:28:00|94540.4|94490.4|94523.6|94498.6|94541|94503.5|94523.3|94490.4|30
1654630090000|2022-06-07 19:28:10|94523.7|94498.7|94527.4|94502.4|94527.5|94502.5|94522.8|94497.8|29
1654630100000|2022-06-07 19:28:20|94527.6|94502.6|94531.5|94506.5|94532.1|94507.1|94527|94502|30
1654630110000|2022-06-07 19:28:30|94531.4|94506.4|94531.9|94506.9|94531.9|94506.9|94530.8|94505.8|15
1654630120000|2022-06-07 19:28:40|94531.8|94506.8|94532.1|94507.1|94532.6|94507.6|94531.2|94506.2|13
1654630130000|2022-06-07 19:28:50|94531.8|94506.8|94530.5|94505.5|94531.9|94506.9|94530.4|94505.4|13
1654630140000|2022-06-07 19:29:00|94530.6|94505.6|94529.3|94504.3|94530.7|94505.7|94528.5|94503.5|17
1654630150000|2022-06-07 19:29:10|94531|94506|94534|94509|94534.6|94509.6|94530.7|94505.7|17
1654630160000|2022-06-07 19:29:20|94535.5|94510.5|94532.8|94507.8|94535.6|94510.6|94532.8|94507.8|20
1654630170000|2022-06-07 19:29:30|94532.5|94507.5|94532.8|94507.8|94534|94509|94532.4|94507.4|12
1654630180000|2022-06-07 19:29:40|94531.8|94506.8|94524.9|94499.9|94531.8|94506.8|94522.5|94497.5|16
1654630190000|2022-06-07 19:29:50|94525.5|94500.5|94530.3|94505.3|94543.4|94505.8|94525.5|94486.7|31
1654630200000|2022-06-07 19:30:00|94530.9|94505.9|94531.3|94506.3|94543.4|94518.4|94530.9|94505.9|62
1654630210000|2022-06-07 19:30:10|94531.5|94506.5|94530.3|94505.3|94533.9|94508.9|94530.3|94505.3|45
1654630220000|2022-06-07 19:30:20|94529.9|94504.9|94528.6|94503.6|94530.2|94505.2|94520.5|94495.5|66
1654630230000|2022-06-07 19:30:30|94529.3|94504.3|94553.9|94503.9|94608.2|94521.5|94519|94453|72
1654630240000|2022-06-07 19:30:40|94554.4|94504.4|94550.2|94500.2|94556.8|94516.2|94535.8|94496.3|63
1654630250000|2022-06-07 19:30:50|94550.4|94500.4|94549.7|94499.7|94551|94501|94548.7|94498.7|36
1654630260000|2022-06-07 19:31:00|94549.4|94499.4|94545.1|94495.1|94549.8|94509.7|94534.7|94495.1|38
1654630270000|2022-06-07 19:31:10|94544.6|94494.6|94538.3|94488.3|94544.6|94502.1|94526.7|94481.7|65
1654630280000|2022-06-07 19:31:20|94538|94488|94533.4|94508.4|94547.9|94509|94529.6|94488|58
1654630290000|2022-06-07 19:31:30|94547.9|94497.9|94551.7|94501.7|94552.9|94510.8|94535.6|94491.2|57
1654630300000|2022-06-07 19:31:40|94550.8|94500.8|94548|94498|94551|94501|94547.4|94497.4|46
1654630310000|2022-06-07 19:31:50|94547.9|94497.9|94550|94500|94553.8|94503.8|94547.1|94497.1|45
1654630320000|2022-06-07 19:32:00|94550.2|94500.2|94543.6|94493.6|94550.4|94512.6|94528.8|94489.8|64
1654630330000|2022-06-07 19:32:10|94541.5|94491.5|94552.1|94502.1|94554.7|94517.3|94527.9|94489.5|62
1654630340000|2022-06-07 19:32:20|94552.9|94502.9|94547.6|94497.6|94553.8|94503.8|94547.2|94497.2|50
1654630350000|2022-06-07 19:32:30|94547.9|94497.9|94545.7|94495.7|94548|94498|94536.1|94486.1|54
1654630360000|2022-06-07 19:32:40|94545.2|94495.2|94542.9|94492.9|94546.4|94496.4|94542.7|94492.7|37
1654630370000|2022-06-07 19:32:50|94542.8|94492.8|94542.7|94492.7|94543.6|94493.6|94541.3|94491.3|29
1654630380000|2022-06-07 19:33:00|94542.6|94492.6|94543.1|94493.1|94545.3|94510.3|94534.2|94488.2|39
1654630390000|2022-06-07 19:33:10|94542.8|94492.8|94539.3|94489.3|94544.5|94503.5|94526.2|94484.9|38
1654630400000|2022-06-07 19:33:20|94539.4|94489.4|94541.4|94491.4|94543.7|94493.7|94534.6|94484.6|44
1654630410000|2022-06-07 19:33:30|94542.5|94492.5|94531.5|94506.5|94546.2|94508.6|94525|94486.8|49
1654630420000|2022-06-07 19:33:40|94524.5|94499.5|94544.4|94494.4|94546.2|94506.9|94523.1|94485|72
1654630430000|2022-06-07 19:33:50|94545.3|94495.3|94533.7|94483.7|94547.9|94509.7|94520.4|94482.7|58
1654630440000|2022-06-07 19:34:00|94533.1|94483.1|94532.5|94482.5|94539.4|94503.5|94518.1|94479|75
1654630450000|2022-06-07 19:34:10|94534.9|94484.9|94541.7|94491.7|94554.6|94504.6|94527.1|94483.6|67
1654630460000|2022-06-07 19:34:20|94544.9|94494.9|94541.9|94491.9|94552.8|94502.8|94541.8|94491.8|59
1654630470000|2022-06-07 19:34:30|94542.2|94492.2|94544|94494|94558.3|94508.3|94542.2|94492.2|57
1654630480000|2022-06-07 19:34:40|94543.8|94493.8|94540.4|94490.4|94546.6|94496.6|94538.7|94488.7|59
1654630490000|2022-06-07 19:34:50|94540.5|94490.5|94537.4|94487.4|94540.5|94490.5|94536.2|94486.2|42
1654630500000|2022-06-07 19:35:00|94537.2|94487.2|94536.3|94486.3|94539.4|94489.4|94535.4|94485.4|45
1654630510000|2022-06-07 19:35:10|94535.5|94485.5|94538.8|94488.8|94541.1|94491.1|94535.5|94485.5|49
1654630520000|2022-06-07 19:35:20|94539.1|94489.1|94535.1|94485.1|94539.1|94489.1|94533.5|94483.5|46
1654630530000|2022-06-07 19:35:30|94535.4|94485.4|94535.1|94485.1|94536|94486|94534.2|94484.2|37
1654630540000|2022-06-07 19:35:40|94534.7|94484.7|94531.2|94481.2|94536.9|94486.9|94530.3|94480.3|32
1654630550000|2022-06-07 19:35:50|94531.1|94481.1|94539.9|94489.9|94556.3|94506.3|94531.1|94481.1|57
1654630560000|2022-06-07 19:36:00|94541.6|94491.6|94535.9|94485.9|94546.6|94496.6|94533.2|94483.2|74
1654630570000|2022-06-07 19:36:10|94533.6|94483.6|94543.8|94493.8|94544.5|94494.5|94529.4|94479.4|59
1654630580000|2022-06-07 19:36:20|94543.5|94493.5|94537.1|94487.1|94548.9|94498.9|94534.7|94484.7|60
1654630590000|2022-06-07 19:36:30|94537|94487|94538.3|94488.3|94540.2|94490.2|94537|94487|41
1654630600000|2022-06-07 19:36:40|94537.5|94487.5|94537.1|94487.1|94538.9|94488.9|94522.8|94472.8|47
1654630610000|2022-06-07 19:36:50|94536.4|94486.4|94543.8|94493.8|94543.8|94493.8|94536.3|94486.3|41
1654630620000|2022-06-07 19:37:00|94542.7|94492.7|94538|94488|94546.8|94496.8|94522.4|94472.4|78
1654630630000|2022-06-07 19:37:10|94537.7|94487.7|94534.2|94484.2|94539.5|94489.5|94534.2|94484.2|49
1654630640000|2022-06-07 19:37:20|94533.6|94483.6|94530.4|94480.4|94533.9|94483.9|94528.6|94478.6|51
1654630650000|2022-06-07 19:37:30|94530.1|94480.1|94521.6|94471.6|94531.7|94481.7|94508.2|94458.2|57
1654630660000|2022-06-07 19:37:40|94521.8|94471.8|94526.3|94476.3|94527.9|94477.9|94510.7|94460.7|67
1654630670000|2022-06-07 19:37:50|94527|94477|94523|94473|94528.9|94478.9|94507.5|94457.5|75
1654630680000|2022-06-07 19:38:00|94522.6|94472.6|94524.1|94474.1|94524.4|94474.4|94521|94471|53
1654630690000|2022-06-07 19:38:10|94523.8|94473.8|94521.9|94471.9|94525.2|94475.2|94521.8|94471.8|42
1654630700000|2022-06-07 19:38:20|94521.7|94471.7|94523.5|94473.5|94523.8|94473.8|94520.5|94470.5|34
1654630710000|2022-06-07 19:38:30|94523.2|94473.2|94527.6|94477.6|94533.2|94483.2|94523.2|94473.2|49
1654630720000|2022-06-07 19:38:40|94527.5|94477.5|94512.2|94487.2|94528.4|94487.2|94512.2|94472.3|38
1654630730000|2022-06-07 19:38:50|94511.5|94486.5|94527.8|94477.8|94527.8|94486.5|94511.5|94472.9|41
1654630740000|2022-06-07 19:39:00|94528|94478|94529.8|94479.8|94534|94496.6|94520.4|94477.5|50
1654630750000|2022-06-07 19:39:10|94529.6|94479.6|94528.4|94478.4|94530.4|94480.4|94528.4|94478.4|33
1654630760000|2022-06-07 19:39:20|94528.2|94478.2|94529.9|94479.9|94533.9|94492.2|94516.4|94478.2|44
1654630770000|2022-06-07 19:39:30|94530|94480|94528.6|94478.6|94530.5|94491.3|94516.1|94477.5|31
1654630780000|2022-06-07 19:39:40|94529|94479|94511.9|94486.9|94529|94488.4|94511.6|94477.5|32
1654630790000|2022-06-07 19:39:50|94511.8|94486.8|94525.6|94475.6|94525.6|94487.4|94511.8|94473.8|27
1654630800000|2022-06-07 19:40:00|94525.5|94475.5|94510.7|94485.7|94525.5|94487.1|94510.7|94472.8|30
1654630810000|2022-06-07 19:40:10|94510.8|94485.8|94510.5|94485.5|94511.3|94486.3|94509.2|94484.2|32
1654630820000|2022-06-07 19:40:20|94510.4|94485.4|94508.9|94483.9|94510.4|94485.4|94508.9|94483.9|23
1654630830000|2022-06-07 19:40:30|94515|94490|94521.2|94471.2|94521.2|94490|94507.9|94470|17
1654630840000|2022-06-07 19:40:40|94521.1|94471.1|94528.4|94478.4|94534.4|94488|94509.5|94470.1|43
1654630850000|2022-06-07 19:40:50|94528.3|94478.3|94527.5|94502.5|94535.5|94503.3|94521.5|94476.6|51
1654630860000|2022-06-07 19:41:00|94527.6|94502.6|94524|94499|94540.2|94502.6|94523.8|94486|36
1654630870000|2022-06-07 19:41:10|94524.1|94499.1|94540|94490|94540|94502.5|94524.1|94490|26
1654630880000|2022-06-07 19:41:20|94540.1|94490.1|94543.3|94493.3|94543.9|94508.3|94530.5|94489.3|48
1654630890000|2022-06-07 19:41:30|94543.5|94493.5|94527.5|94502.5|94543.9|94504.2|94527|94492.5|40
1654630900000|2022-06-07 19:41:40|94527.3|94502.3|94528.6|94503.6|94529.9|94504.9|94526.4|94501.4|23
1654630910000|2022-06-07 19:41:50|94528.3|94503.3|94539.3|94489.3|94540.4|94503.8|94528.2|94489.3|18
1654630920000|2022-06-07 19:42:00|94539.4|94489.4|94524.3|94499.3|94539.4|94502.3|94522.7|94485.1|47
1654630930000|2022-06-07 19:42:10|94523.8|94498.8|94524.8|94499.8|94524.9|94499.9|94522.8|94497.8|33
1654630940000|2022-06-07 19:42:20|94524.5|94499.5|94538.8|94488.8|94539.4|94499.9|94523|94483.9|47
1654630950000|2022-06-07 19:42:30|94538.4|94488.4|94530.2|94505.2|94542.7|94505.2|94529.5|94487.7|43
1654630960000|2022-06-07 19:42:40|94530.1|94505.1|94529.4|94504.4|94544.1|94506.7|94527|94490.7|50
1654630970000|2022-06-07 19:42:50|94529.5|94504.5|94545|94495|94545.3|94509|94529|94488.5|46
1654630980000|2022-06-07 19:43:00|94543.4|94493.4|94547.9|94497.9|94548.3|94510.1|94532.9|94493.2|49
1654630990000|2022-06-07 19:43:10|94547.5|94497.5|94532.3|94507.3|94547.6|94507.3|94531.6|94493.9|43
1654631000000|2022-06-07 19:43:20|94532.2|94507.2|94545.8|94495.8|94548.1|94507.2|94530.6|94490.7|45
1654631010000|2022-06-07 19:43:30|94545.7|94495.7|94546.7|94496.7|94546.7|94510.2|94534.3|94494.8|31
1654631020000|2022-06-07 19:43:40|94536|94511|94543.7|94493.7|94544.4|94511|94530.4|94492.9|32
1654631030000|2022-06-07 19:43:50|94543.8|94493.8|94543.6|94493.6|94545.5|94495.5|94543.2|94493.2|34
1654631040000|2022-06-07 19:44:00|94543.9|94493.9|94540.9|94490.9|94544.7|94494.7|94540.9|94490.9|27
1654631050000|2022-06-07 19:44:10|94540.8|94490.8|94542.1|94492.1|94543.6|94493.6|94540.8|94490.8|31
1654631060000|2022-06-07 19:44:20|94541.6|94491.6|94543.7|94493.7|94544.3|94494.3|94541.6|94491.6|24
1654631070000|2022-06-07 19:44:30|94544.1|94494.1|94543.9|94493.9|94544.4|94494.4|94543.6|94493.6|22
1654631080000|2022-06-07 19:44:40|94544|94494|94543|94493|94544|94505.7|94530.3|94492.4|21
1654631090000|2022-06-07 19:44:50|94542.7|94492.7|94543.5|94493.5|94543.7|94493.7|94542.4|94492.4|21
1654631100000|2022-06-07 19:45:00|94543.6|94493.6|94543.9|94493.9|94544.8|94506|94529.6|94492.9|21
1654631110000|2022-06-07 19:45:10|94544.1|94494.1|94548.7|94498.7|94548.7|94498.7|94544.1|94494.1|41
1654631120000|2022-06-07 19:45:20|94548.4|94498.4|94548.5|94498.5|94549.3|94499.3|94548.4|94498.4|31
1654631130000|2022-06-07 19:45:30|94548.6|94498.6|94539.1|94514.1|94549.4|94515.3|94536.8|94498.3|37
1654631140000|2022-06-07 19:45:40|94539.3|94514.3|94537.3|94512.3|94540.5|94515.5|94537.3|94512.3|21
1654631150000|2022-06-07 19:45:50|94537.5|94512.5|94544.9|94494.9|94545.2|94513|94532.7|94493.2|33
1654631160000|2022-06-07 19:46:00|94544.6|94494.6|94544.5|94494.5|94544.7|94494.7|94544.2|94494.2|16
1654631170000|2022-06-07 19:46:10|94544.2|94494.2|94544.5|94494.5|94544.9|94494.9|94543.9|94493.9|11
1654631180000|2022-06-07 19:46:20|94544.3|94494.3|94545.2|94495.2|94545.2|94495.2|94543.2|94493.2|15
1654631190000|2022-06-07 19:46:30|94545.5|94495.5|94546.2|94496.2|94546.5|94508.8|94530.5|94494.9|27
1654631200000|2022-06-07 19:46:40|94545.8|94495.8|94545.9|94495.9|94546.7|94496.7|94545.5|94495.5|27
1654631210000|2022-06-07 19:46:50|94546.3|94496.3|94551.1|94501.1|94551.3|94514.1|94535.9|94496.3|28
1654631220000|2022-06-07 19:47:00|94551.3|94501.3|94549.7|94499.7|94552.5|94502.5|94549.2|94499.2|35
1654631230000|2022-06-07 19:47:10|94551.7|94501.7|94548.3|94498.3|94551.7|94501.7|94546.8|94496.8|32
1654631240000|2022-06-07 19:47:20|94547.8|94497.8|94544.7|94494.7|94548.5|94498.5|94542.8|94492.8|20
1654631250000|2022-06-07 19:47:30|94542.3|94492.3|94549.1|94499.1|94549.9|94499.9|94542.3|94492.3|20
1654631260000|2022-06-07 19:47:40|94549.7|94499.7|94549.9|94499.9|94551.1|94501.1|94549.7|94499.7|23
1654631270000|2022-06-07 19:47:50|94552.6|94502.6|94547|94497|94552.7|94502.7|94546.2|94496.2|28
1654631280000|2022-06-07 19:48:00|94549.7|94499.7|94550.9|94500.9|94550.9|94500.9|94549.6|94499.6|21
1654631290000|2022-06-07 19:48:10|94551.2|94501.2|94552|94502|94552|94502|94544.7|94494.7|21
1654631300000|2022-06-07 19:48:20|94545.4|94495.4|94553|94503|94553|94515.3|94534.6|94495.4|20
1654631310000|2022-06-07 19:48:30|94552.9|94502.9|94553|94503|94555|94505|94550.2|94500.2|26
1654631320000|2022-06-07 19:48:40|94552.8|94502.8|94550|94500|94554.2|94504.2|94549|94499|25
1654631330000|2022-06-07 19:48:50|94549.9|94499.9|94550.7|94500.7|94551.5|94501.5|94549.7|94499.7|28
1654631340000|2022-06-07 19:49:00|94550.5|94500.5|94545.2|94495.2|94550.5|94500.5|94545.2|94495.2|40
1654631350000|2022-06-07 19:49:10|94545.5|94495.5|94545.6|94495.6|94546.7|94496.7|94545|94495|28
1654631360000|2022-06-07 19:49:20|94545.3|94495.3|94546.6|94496.6|94546.9|94496.9|94543.3|94493.3|33
1654631370000|2022-06-07 19:49:30|94546.9|94496.9|94550.5|94500.5|94550.6|94500.6|94546.9|94496.9|25
1654631380000|2022-06-07 19:49:40|94550.4|94500.4|94549.6|94499.6|94552.2|94502.2|94549|94499|33
1654631390000|2022-06-07 19:49:50|94549.4|94499.4|94549.4|94499.4|94550.8|94500.8|94549.4|94499.4|23
1654631400000|2022-06-07 19:50:00|94550.3|94500.3|94544.2|94494.2|94550.3|94505.8|94530.8|94491.8|52
1654631410000|2022-06-07 19:50:10|94542.4|94492.4|94543.6|94493.6|94543.6|94493.6|94541.9|94491.9|29
1654631420000|2022-06-07 19:50:20|94543.8|94493.8|94543.2|94493.2|94545|94495|94542.9|94492.9|31
1654631430000|2022-06-07 19:50:30|94543.3|94493.3|94545.6|94495.6|94545.6|94495.6|94542.2|94492.2|32
1654631440000|2022-06-07 19:50:40|94545.5|94495.5|94551.9|94501.9|94551.9|94501.9|94544.3|94494.3|46
1654631450000|2022-06-07 19:50:50|94551.8|94501.8|94550.7|94500.7|94552.7|94502.7|94549.3|94499.3|38
1654631460000|2022-06-07 19:51:00|94550.6|94500.6|94546.3|94496.3|94551.7|94501.7|94545|94495|37
1654631470000|2022-06-07 19:51:10|94545.7|94495.7|94544.4|94494.4|94545.9|94495.9|94543.4|94493.4|32
1654631480000|2022-06-07 19:51:20|94544.5|94494.5|94547.1|94497.1|94547.3|94497.3|94539.9|94489.9|42
1654631490000|2022-06-07 19:51:30|94547.3|94497.3|94548.1|94498.1|94549|94499|94546.8|94496.8|53
1654631500000|2022-06-07 19:51:40|94547.1|94497.1|94547.4|94497.4|94547.6|94497.6|94545.5|94495.5|42
1654631510000|2022-06-07 19:51:50|94547.3|94497.3|94546|94496|94547.5|94497.5|94543.2|94493.2|27
1654631520000|2022-06-07 19:52:00|94545.6|94495.6|94544.6|94494.6|94545.9|94495.9|94544|94494|36
1654631530000|2022-06-07 19:52:10|94545.3|94495.3|94542.9|94492.9|94545.3|94495.3|94540.6|94490.6|34
1654631540000|2022-06-07 19:52:20|94543.1|94493.1|94544.2|94494.2|94545.4|94495.4|94543.1|94493.1|34
1654631550000|2022-06-07 19:52:30|94544.1|94494.1|94545.2|94495.2|94546.8|94496.8|94544|94494|33
1654631560000|2022-06-07 19:52:40|94545.3|94495.3|94541.1|94491.1|94546.1|94496.1|94541.1|94491.1|33
1654631570000|2022-06-07 19:52:50|94541.3|94491.3|94542.6|94492.6|94543|94493|94540.3|94490.3|41
1654631580000|2022-06-07 19:53:00|94542.1|94492.1|94542.2|94492.2|94543.5|94493.5|94541.6|94491.6|33
1654631590000|2022-06-07 19:53:10|94542.5|94492.5|94541.8|94491.8|94542.5|94492.5|94541.7|94491.7|22
1654631600000|2022-06-07 19:53:20|94528.3|94503.3|94548.1|94498.1|94548.3|94510.6|94528.2|94496|38
1654631610000|2022-06-07 19:53:30|94548.3|94498.3|94551.4|94501.4|94552.2|94502.2|94548.3|94498.3|43
1654631620000|2022-06-07 19:53:40|94551.1|94501.1|94550.4|94500.4|94551.1|94501.1|94548.1|94498.1|46
1654631630000|2022-06-07 19:53:50|94550.2|94500.2|94546.3|94496.3|94550.5|94500.5|94545.3|94495.3|29
1654631640000|2022-06-07 19:54:00|94546|94496|94543.2|94493.2|94547|94497|94542.8|94492.8|43
1654631650000|2022-06-07 19:54:10|94543.9|94493.9|94543.8|94493.8|94544.8|94494.8|94543|94493|30
1654631660000|2022-06-07 19:54:20|94544.3|94494.3|94541.6|94491.6|94544.3|94494.3|94541|94491|24
1654631670000|2022-06-07 19:54:30|94541.7|94491.7|94541.4|94491.4|94541.9|94491.9|94541.2|94491.2|25
1654631680000|2022-06-07 19:54:40|94540.5|94490.5|94535.9|94485.9|94540.6|94490.6|94535.9|94485.9|55
1654631690000|2022-06-07 19:54:50|94535.7|94485.7|94536.2|94486.2|94536.9|94486.9|94535|94485|25
1654631700000|2022-06-07 19:55:00|94536.4|94486.4|94535.1|94485.1|94536.7|94486.7|94532.6|94482.6|57
1654631710000|2022-06-07 19:55:10|94535.3|94485.3|94539.1|94489.1|94539.1|94489.1|94534.9|94484.9|36
1654631720000|2022-06-07 19:55:20|94538.9|94488.9|94535.3|94485.3|94538.9|94488.9|94535.3|94485.3|32
1654631730000|2022-06-07 19:55:30|94534.8|94484.8|94532.8|94482.8|94536.1|94486.1|94532.5|94482.5|23
1654631740000|2022-06-07 19:55:40|94533.1|94483.1|94530.7|94480.7|94533.8|94483.8|94529.3|94479.3|36
1654631750000|2022-06-07 19:55:50|94530.6|94480.6|94528.6|94478.6|94531.2|94481.2|94527.9|94477.9|43
1654631760000|2022-06-07 19:56:00|94528.8|94478.8|94530.8|94480.8|94530.8|94480.8|94527.6|94477.6|32
1654631770000|2022-06-07 19:56:10|94530.4|94480.4|94530.6|94480.6|94531.2|94481.2|94527.8|94477.8|49
1654631780000|2022-06-07 19:56:20|94530.5|94480.5|94534.4|94484.4|94536.9|94496.1|94519.2|94479.8|49
1654631790000|2022-06-07 19:56:30|94534.1|94484.1|94533.5|94483.5|94535.1|94485.1|94532.8|94482.8|28
1654631800000|2022-06-07 19:56:40|94533.4|94483.4|94532.7|94482.7|94533.5|94483.5|94531.7|94481.7|32
1654631810000|2022-06-07 19:56:50|94532.3|94482.3|94532.7|94482.7|94534.5|94496.4|94521.1|94479.6|31
1654631820000|2022-06-07 19:57:00|94532.6|94482.6|94531.4|94481.4|94533.1|94483.1|94530.8|94480.8|30
1654631830000|2022-06-07 19:57:10|94532|94482|94487.9|94437.9|94532.3|94482.3|94463.4|94427.4|48
1654631840000|2022-06-07 19:57:20|94487.8|94437.8|94471.4|94421.4|94487.8|94437.8|94461.7|94419.4|65
1654631850000|2022-06-07 19:57:30|94483.1|94433.1|94470.2|94420.2|94483.1|94433.1|94467.7|94417.7|59
1654631860000|2022-06-07 19:57:40|94470.7|94420.7|94477.3|94427.3|94478.1|94428.1|94470.1|94420.1|40
1654631870000|2022-06-07 19:57:50|94477.4|94427.4|94476.5|94426.5|94479|94429|94476.5|94426.5|29
1654631880000|2022-06-07 19:58:00|94476.7|94426.7|94483|94433|94483.9|94433.9|94476.7|94426.7|31
1654631890000|2022-06-07 19:58:10|94483.1|94433.1|94486.6|94436.6|94486.6|94436.6|94483.1|94433.1|39
1654631900000|2022-06-07 19:58:20|94486.2|94436.2|94490.1|94440.1|94492.5|94442.5|94486.2|94436.2|38
1654631910000|2022-06-07 19:58:30|94490|94440|94488.7|94438.7|94491.9|94441.9|94488.1|94438.1|37
1654631920000|2022-06-07 19:58:40|94488.6|94438.6|94494|94444|94500.9|94450.9|94488.5|94438.5|50
1654631930000|2022-06-07 19:58:50|94493.9|94443.9|94490.4|94440.4|94496.3|94446.3|94490.1|94440.1|58
1654631940000|2022-06-07 19:59:00|94490.5|94440.5|94489.5|94439.5|94490.5|94440.5|94487.6|94437.6|47
1654631950000|2022-06-07 19:59:10|94489.4|94439.4|94488.7|94438.7|94491.1|94441.1|94487.9|94437.9|48
1654631960000|2022-06-07 19:59:20|94488.9|94438.9|94491.5|94441.5|94492.4|94442.4|94488.3|94438.3|46
1654631970000|2022-06-07 19:59:30|94491.6|94441.6|94494.3|94444.3|94494.8|94444.8|94491.6|94441.6|35
1654631980000|2022-06-07 19:59:40|94494.4|94444.4|94496|94446|94497.6|94447.6|94494.2|94444.2|39
1654631990000|2022-06-07 19:59:50|94495.7|94445.7|94496.6|94446.6|94498.3|94448.3|94492.7|94442.7|40
1654632000000|2022-06-07 20:00:00|94496.7|94446.7|94507.5|94457.5|94508.6|94469.8|94490.4|94446.7|54
1654632010000|2022-06-07 20:00:10|94507.6|94457.6|94504.5|94454.5|94508.2|94458.2|94504.4|94454.4|34
1654632020000|2022-06-07 20:00:20|94504.3|94454.3|94499.6|94449.6|94504.9|94454.9|94499|94449|30
1654632030000|2022-06-07 20:00:30|94500|94450|94500.1|94450.1|94500.1|94450.1|94499.1|94449.1|24
1654632040000|2022-06-07 20:00:40|94499.7|94449.7|94499.7|94449.7|94500.5|94450.5|94499.3|94449.3|26
1654632050000|2022-06-07 20:00:50|94499.6|94449.6|94501|94451|94501|94451|94499.5|94449.5|26
1654632060000|2022-06-07 20:01:00|94506.1|94456.1|94510.1|94460.1|94511.1|94461.1|94506.1|94456.1|30
1654632070000|2022-06-07 20:01:10|94510|94460|94490.2|94465.2|94510|94465.2|94490.2|94452.7|28
1654632080000|2022-06-07 20:01:20|94490.5|94465.5|94503.9|94453.9|94504.6|94465.5|94490.3|94453.3|24
1654632090000|2022-06-07 20:01:30|94503.8|94453.8|94504.3|94454.3|94504.3|94454.3|94503|94453|25
1654632100000|2022-06-07 20:01:40|94504.1|94454.1|94504|94454|94504.5|94454.5|94503.5|94453.5|16
1654632110000|2022-06-07 20:01:50|94503.9|94453.9|94504.1|94454.1|94504.3|94454.3|94503.8|94453.8|7
1654632120000|2022-06-07 20:02:00|94503.7|94453.7|94527.4|94477.4|94531.9|94494.1|94491.7|94453.7|54
1654632130000|2022-06-07 20:02:10|94527.5|94477.5|94525.6|94475.6|94528.8|94489.8|94512.6|94475|52
1654632140000|2022-06-07 20:02:20|94525.9|94475.9|94533.5|94483.5|94541.3|94498.9|94523.9|94475.5|55
1654632150000|2022-06-07 20:02:30|94533.1|94483.1|94536.6|94486.6|94536.7|94486.7|94533.1|94483.1|35
1654632160000|2022-06-07 20:02:40|94536.4|94486.4|94535.9|94485.9|94537.9|94487.9|94535.9|94485.9|25
1654632170000|2022-06-07 20:02:50|94534.9|94484.9|94536.3|94486.3|94536.3|94486.3|94532.4|94482.4|33
1654632180000|2022-06-07 20:03:00|94535.9|94485.9|94537|94487|94537.2|94487.2|94535.4|94485.4|31
1654632190000|2022-06-07 20:03:10|94536.9|94486.9|94534.6|94484.6|94536.9|94486.9|94534.6|94484.6|11
1654632200000|2022-06-07 20:03:20|94534.7|94484.7|94535.2|94485.2|94535.4|94485.4|94534.6|94484.6|27
1654632210000|2022-06-07 20:03:30|94535.7|94485.7|94540.2|94490.2|94540.7|94499.6|94523.6|94485.3|28
1654632220000|2022-06-07 20:03:40|94540.6|94490.6|94540.4|94490.4|94542.8|94492.8|94539.9|94489.9|17
1654632230000|2022-06-07 20:03:50|94540.9|94490.9|94543|94493|94544|94494|94539.6|94489.6|33
1654632240000|2022-06-07 20:04:00|94543.2|94493.2|94544.4|94494.4|94544.8|94494.8|94542.2|94492.2|15
1654632250000|2022-06-07 20:04:10|94544.5|94494.5|94545.1|94495.1|94545.1|94495.1|94543.2|94493.2|17
1654632260000|2022-06-07 20:04:20|94545.4|94495.4|94542.9|94492.9|94545.5|94495.5|94542.7|94492.7|19
1654632270000|2022-06-07 20:04:30|94541.7|94491.7|94545.7|94495.7|94545.7|94495.7|94540.9|94490.9|19
1654632280000|2022-06-07 20:04:40|94545.3|94495.3|94541.3|94491.3|94546.6|94496.6|94538.9|94488.9|28
1654632290000|2022-06-07 20:04:50|94541.8|94491.8|94543.2|94493.2|94543.2|94493.2|94539|94489|23
1654632300000|2022-06-07 20:05:00|94543.1|94493.1|94541.8|94491.8|94543.7|94493.7|94541.1|94491.1|29
1654632310000|2022-06-07 20:05:10|94541.9|94491.9|94541.2|94491.2|94542.2|94492.2|94541.1|94491.1|22
1654632320000|2022-06-07 20:05:20|94541.5|94491.5|94541.1|94491.1|94541.8|94491.8|94540.9|94490.9|21
1654632330000|2022-06-07 20:05:30|94541|94491|94540.8|94490.8|94541.2|94491.2|94540.5|94490.5|20
1654632340000|2022-06-07 20:05:40|94541.4|94491.4|94540|94490|94541.4|94491.4|94539.8|94489.8|20
1654632350000|2022-06-07 20:05:50|94540.4|94490.4|94541|94491|94541|94491|94540|94490|15
1654632360000|2022-06-07 20:06:00|94540.3|94490.3|94540.6|94490.6|94540.7|94490.7|94540.3|94490.3|6
1654632370000|2022-06-07 20:06:10|94540.5|94490.5|94540.5|94490.5|94541.1|94491.1|94540.1|94490.1|18
1654632380000|2022-06-07 20:06:20|94540.4|94490.4|94541|94491|94542.1|94492.1|94540.3|94490.3|15
1654632390000|2022-06-07 20:06:30|94541.2|94491.2|94541.9|94491.9|94542.5|94506.2|94526|94489.8|41
1654632400000|2022-06-07 20:06:40|94540.9|94490.9|94542.5|94492.5|94542.5|94492.5|94539.8|94489.8|24
1654632410000|2022-06-07 20:06:50|94541.5|94491.5|94542.8|94492.8|94543.6|94493.6|94541.5|94491.5|13
1654632420000|2022-06-07 20:07:00|94542.7|94492.7|94542.4|94492.4|94542.7|94492.7|94538|94488|22
1654632430000|2022-06-07 20:07:10|94542.5|94492.5|94538.6|94488.6|94543.5|94493.5|94530.9|94480.9|33
1654632440000|2022-06-07 20:07:20|94534.3|94484.3|94524.3|94474.3|94538.1|94488.8|94513.8|94474.3|56
1654632450000|2022-06-07 20:07:30|94526.1|94476.1|94521.8|94471.8|94529.2|94479.2|94515.3|94465.3|53
1654632460000|2022-06-07 20:07:40|94521.6|94471.6|94523.4|94473.4|94525.1|94475.1|94521.6|94471.6|45
1654632470000|2022-06-07 20:07:50|94523.9|94473.9|94525.6|94475.6|94525.6|94475.6|94521|94471|29
1654632480000|2022-06-07 20:08:00|94525.5|94475.5|94525.8|94475.8|94526.2|94476.2|94525.3|94475.3|18
1654632490000|2022-06-07 20:08:10|94526.1|94476.1|94522.2|94472.2|94528.3|94478.3|94521.1|94471.1|34
1654632500000|2022-06-07 20:08:20|94522.4|94472.4|94518.6|94468.6|94523.1|94473.1|94517.6|94467.6|50
1654632510000|2022-06-07 20:08:30|94520.4|94470.4|94517.1|94467.1|94521.1|94471.1|94516.2|94466.2|27
1654632520000|2022-06-07 20:08:40|94517.5|94467.5|94516.3|94466.3|94519.6|94469.6|94514|94464|31
1654632530000|2022-06-07 20:08:50|94516.5|94466.5|94517.2|94467.2|94519.5|94479.3|94504.3|94464|32
1654632540000|2022-06-07 20:09:00|94517.1|94467.1|94514.9|94464.9|94517.1|94467.1|94513.2|94463.2|18
1654632550000|2022-06-07 20:09:10|94515.2|94465.2|94515.2|94465.2|94516.2|94466.2|94513.8|94463.8|19
1654632560000|2022-06-07 20:09:20|94513.3|94463.3|94514.7|94464.7|94516|94466|94511.7|94461.7|31
1654632570000|2022-06-07 20:09:30|94516.8|94466.8|94518.9|94468.9|94518.9|94468.9|94513.9|94463.9|21
1654632580000|2022-06-07 20:09:40|94518.2|94468.2|94518.2|94468.2|94518.9|94468.9|94517.7|94467.7|8
1654632590000|2022-06-07 20:09:50|94517.9|94467.9|94514.4|94464.4|94517.9|94467.9|94514.1|94464.1|21
1654632600000|2022-06-07 20:10:00|94514.2|94464.2|94513.7|94463.7|94515.5|94465.5|94513.7|94463.7|12
1654632610000|2022-06-07 20:10:10|94513|94463|94516.6|94466.6|94518.2|94479.6|94501.1|94463|30
1654632620000|2022-06-07 20:10:20|94516.9|94466.9|94515.8|94465.8|94518.5|94468.5|94514.8|94464.8|17
1654632630000|2022-06-07 20:10:30|94516.3|94466.3|94515.5|94465.5|94517|94467|94514.8|94464.8|14
1654632640000|2022-06-07 20:10:40|94514.1|94464.1|94516.3|94466.3|94517.7|94467.7|94513|94463|22
1654632650000|2022-06-07 20:10:50|94516.5|94466.5|94515.3|94465.3|94516.7|94466.7|94514.3|94464.3|17
1654632660000|2022-06-07 20:11:00|94513.4|94463.4|94513.8|94463.8|94514.3|94464.3|94512.6|94462.6|20
1654632670000|2022-06-07 20:11:10|94513.6|94463.6|94511.6|94461.6|94514.8|94473.2|94498.2|94456.1|34
1654632680000|2022-06-07 20:11:20|94511.7|94461.7|94509.8|94459.8|94512.8|94462.8|94508.5|94458.5|30
1654632690000|2022-06-07 20:11:30|94510.9|94460.9|94504.7|94454.7|94510.9|94460.9|94503.9|94453.9|29
1654632700000|2022-06-07 20:11:40|94504.8|94454.8|94523.1|94473.1|94560.9|94474.9|94504.8|94435.1|66
1654632710000|2022-06-07 20:11:50|94523|94473|94523.3|94473.3|94524.7|94474.7|94522.8|94472.8|36
1654632720000|2022-06-07 20:12:00|94523.2|94473.2|94521.3|94471.3|94525.2|94475.2|94521.1|94471.1|31
1654632730000|2022-06-07 20:12:10|94521.4|94471.4|94523.6|94473.6|94523.6|94473.6|94519.8|94469.8|26
1654632740000|2022-06-07 20:12:20|94524.6|94474.6|94519.4|94469.4|94527|94477|94519.4|94469.4|27
1654632750000|2022-06-07 20:12:30|94519.3|94469.3|94524.2|94474.2|94525.1|94475.1|94519|94469|21
1654632760000|2022-06-07 20:12:40|94523.3|94473.3|94522|94472|94523.5|94473.5|94521.5|94471.5|15
1654632770000|2022-06-07 20:12:50|94522.2|94472.2|94524.6|94474.6|94527|94477|94521.8|94471.8|29
1654632780000|2022-06-07 20:13:00|94522.4|94472.4|94525.7|94475.7|94527.6|94490.5|94512.5|94471.5|26
1654632790000|2022-06-07 20:13:10|94527.3|94477.3|94523.6|94473.6|94538.3|94488.3|94523.6|94473.6|13
1654632800000|2022-06-07 20:13:20|94523.7|94473.7|94524.5|94474.5|94525.2|94475.2|94523.5|94473.5|18
1654632810000|2022-06-07 20:13:30|94523.8|94473.8|94521.8|94471.8|94523.9|94473.9|94521.8|94471.8|16
1654632820000|2022-06-07 20:13:40|94521.3|94471.3|94523.2|94473.2|94523.2|94473.2|94521.3|94471.3|15
1654632830000|2022-06-07 20:13:50|94523.8|94473.8|94523.5|94473.5|94524.2|94474.2|94523.1|94473.1|12
1654632840000|2022-06-07 20:14:00|94523.2|94473.2|94514.6|94489.6|94523.5|94490.5|94511.2|94473.2|7
1654632850000|2022-06-07 20:14:10|94513.9|94488.9|94515.8|94490.8|94515.8|94490.8|94512.5|94487.5|7
1654632860000|2022-06-07 20:14:20|94514.3|94489.3|94516.7|94491.7|94517.4|94492.4|94514.3|94489.3|9
1654632870000|2022-06-07 20:14:30|94516.3|94491.3|94516.7|94491.7|94517|94492|94515.5|94490.5|7
1654632880000|2022-06-07 20:14:40|94516.2|94491.2|94516.9|94491.9|94516.9|94491.9|94509.5|94484.5|6
1654632890000|2022-06-07 20:14:50|94516.3|94491.3|94517.2|94492.2|94517.2|94492.2|94513.2|94488.2|11
1654632900000|2022-06-07 20:15:00|94518.1|94493.1|94513.5|94488.5|94518.4|94493.4|94513.5|94488.5|19
1654632910000|2022-06-07 20:15:10|94512.6|94487.6|94511.5|94486.5|94512.6|94487.6|94508.5|94483.5|5
1654632930000|2022-06-07 20:15:30|94514.1|94489.1|94512.8|94487.8|94514.1|94489.1|94512.8|94487.8|2
1654632940000|2022-06-07 20:15:40|94519.4|94494.4|94518|94493|94519.7|94494.7|94510.3|94485.3|17
1654632950000|2022-06-07 20:15:50|94514.7|94489.7|94517.4|94492.4|94517.6|94492.6|94514|94489|18
1654632960000|2022-06-07 20:16:00|94514.4|94489.4|94517|94492|94517.5|94492.5|94514.1|94489.1|11
1654632970000|2022-06-07 20:16:10|94514.4|94489.4|94518.2|94493.2|94518.2|94493.2|94514.4|94489.4|8
1654632980000|2022-06-07 20:16:20|94515.2|94490.2|94512.9|94487.9|94515.8|94490.8|94510.3|94485.3|13
1654632990000|2022-06-07 20:16:30|94514.1|94489.1|94519.1|94469.1|94523.4|94489.1|94512.2|94468.1|15
1654633000000|2022-06-07 20:16:40|94518.6|94468.6|94519.7|94469.7|94520.6|94470.6|94517.5|94467.5|18
1654633010000|2022-06-07 20:16:50|94520.2|94470.2|94519.4|94469.4|94520.2|94470.2|94518.9|94468.9|18
1654633020000|2022-06-07 20:17:00|94519.5|94469.5|94521.3|94471.3|94521.9|94487.4|94512.4|94469.3|14
1654633030000|2022-06-07 20:17:10|94520.9|94470.9|94519.2|94469.2|94520.9|94470.9|94519|94469|12
1654633040000|2022-06-07 20:17:20|94519.5|94469.5|94520.7|94470.7|94520.7|94470.7|94519|94469|10
1654633050000|2022-06-07 20:17:30|94520.6|94470.6|94509.8|94484.8|94521.5|94484.8|94509.8|94470.6|12
1654633060000|2022-06-07 20:17:40|94509.5|94484.5|94509.5|94484.5|94509.5|94484.5|94509.5|94484.5|1
1654633080000|2022-06-07 20:18:00|94513.4|94488.4|94512.8|94487.8|94515.2|94490.2|94505.4|94480.4|18
1654633090000|2022-06-07 20:18:10|94510.8|94485.8|94521.5|94471.5|94527.1|94485.8|94510.6|94471.3|15
1654633100000|2022-06-07 20:18:20|94524.3|94474.3|94526.8|94476.8|94526.8|94476.8|94524.3|94474.3|3
1654633110000|2022-06-07 20:18:30|94526.2|94476.2|94526.7|94476.7|94527.2|94477.2|94525.3|94475.3|6
1654633120000|2022-06-07 20:18:40|94512.3|94487.3|94521.1|94471.1|94521.1|94488.5|94512.3|94469.9|6
1654633130000|2022-06-07 20:18:50|94520.9|94470.9|94520.5|94470.5|94520.9|94470.9|94520.1|94470.1|9
1654633140000|2022-06-07 20:19:00|94520.6|94470.6|94519.8|94469.8|94520.7|94470.7|94519.8|94469.8|6
1654633150000|2022-06-07 20:19:10|94519.6|94469.6|94511.8|94486.8|94520.6|94488.8|94511.4|94469.6|7
1654633160000|2022-06-07 20:19:20|94514.1|94489.1|94525.3|94475.3|94525.3|94489.1|94511.9|94475.3|6
1654633170000|2022-06-07 20:19:30|94524.5|94474.5|94524.7|94474.7|94524.8|94489.3|94511.7|94474|8
1654633180000|2022-06-07 20:19:40|94526.1|94476.1|94527.9|94477.9|94527.9|94493.5|94515.6|94474.1|13
1654633190000|2022-06-07 20:19:50|94516.4|94491.4|94515.6|94490.6|94520.1|94495.1|94511.5|94486.5|17
1654633200000|2022-06-07 20:20:00|94510.4|94485.4|94508.6|94483.6|94510.9|94485.9|94506.9|94481.9|35
1654633210000|2022-06-07 20:20:10|94508|94483|94507.6|94482.6|94509.7|94484.7|94507.6|94482.6|10
1654633220000|2022-06-07 20:20:20|94507.4|94482.4|94519|94469|94519|94483.6|94507.4|94468|17
1654633230000|2022-06-07 20:20:30|94518.4|94468.4|94518.2|94468.2|94518.4|94468.4|94517.8|94467.8|9
1654633240000|2022-06-07 20:20:40|94517.8|94467.8|94518.9|94468.9|94519|94469|94517.6|94467.6|15
1654633250000|2022-06-07 20:20:50|94518.6|94468.6|94522.3|94472.3|94526|94488.5|94512.7|94468.6|21
1654633260000|2022-06-07 20:21:00|94522.4|94472.4|94507.3|94482.3|94522.4|94483.2|94507.3|94467.3|22
1654633270000|2022-06-07 20:21:10|94508.1|94483.1|94519.5|94469.5|94525.5|94488|94507.5|94468.4|18
1654633280000|2022-06-07 20:21:20|94520.2|94470.2|94520.8|94470.8|94520.8|94470.8|94519.8|94469.8|6
1654633290000|2022-06-07 20:21:30|94527.5|94477.5|94507.5|94482.5|94527.5|94483.5|94506.7|94468.7|16
1654633300000|2022-06-07 20:21:40|94507.9|94482.9|94520|94470|94520.3|94482.9|94507.5|94469.2|7
1654633310000|2022-06-07 20:21:50|94519.7|94469.7|94522.6|94472.6|94522.6|94472.6|94517.7|94467.7|13
1654633320000|2022-06-07 20:22:00|94522.8|94472.8|94521|94471|94522.8|94489.2|94509.6|94469.6|16
1654633330000|2022-06-07 20:22:10|94520.6|94470.6|94512.2|94487.2|94528.3|94490.8|94511.7|94469.2|11
1654633340000|2022-06-07 20:22:20|94512.8|94487.8|94521.1|94471.1|94524.7|94488.6|94509.2|94471.1|19
1654633350000|2022-06-07 20:22:30|94521.2|94471.2|94521.3|94471.3|94522|94472|94520.4|94470.4|17
1654633360000|2022-06-07 20:22:40|94521.1|94471.1|94520.6|94470.6|94521.4|94471.4|94520.6|94470.6|9
1654633370000|2022-06-07 20:22:50|94520.5|94470.5|94520.8|94470.8|94521|94471|94520.5|94470.5|5
1654633380000|2022-06-07 20:23:00|94522.6|94472.6|94512.8|94487.8|94524.2|94487.8|94511.2|94472.6|5
1654633390000|2022-06-07 20:23:10|94513|94488|94521.3|94471.3|94521.3|94488.7|94509.1|94471.3|8
1654633400000|2022-06-07 20:23:20|94520.6|94470.6|94519.9|94469.9|94520.6|94484|94507.6|94469.7|15
1654633410000|2022-06-07 20:23:30|94519.2|94469.2|94519.4|94469.4|94519.7|94469.7|94519.2|94469.2|4
1654633420000|2022-06-07 20:23:40|94519.6|94469.6|94506.6|94481.6|94519.7|94482|94506.6|94468.5|11
1654633430000|2022-06-07 20:23:50|94518.9|94468.9|94518.8|94468.8|94519.2|94469.2|94518.3|94468.3|7
1654633440000|2022-06-07 20:24:00|94518.5|94468.5|94518.9|94468.9|94518.9|94468.9|94518.5|94468.5|2
1654633450000|2022-06-07 20:24:10|94518.5|94468.5|94517.2|94467.2|94519.1|94469.1|94517.2|94467.2|9
1654633460000|2022-06-07 20:24:20|94517.5|94467.5|94518.8|94468.8|94519.2|94469.2|94517.5|94467.5|12
1654633470000|2022-06-07 20:24:30|94518.1|94468.1|94512.9|94462.9|94518.1|94468.1|94512.8|94462.8|16
1654633480000|2022-06-07 20:24:40|94514.8|94464.8|94513.2|94463.2|94514.8|94464.8|94513.2|94463.2|7
1654633490000|2022-06-07 20:24:50|94514.3|94464.3|94513.8|94463.8|94514.3|94464.3|94513.7|94463.7|10
1654633500000|2022-06-07 20:25:00|94514.2|94464.2|94511.4|94461.4|94514.2|94477.4|94501.1|94461.4|6
1654633510000|2022-06-07 20:25:10|94513|94463|94512.5|94462.5|94513.2|94463.2|94512.5|94462.5|5
1654633520000|2022-06-07 20:25:20|94502.1|94477.1|94510|94460|94511.7|94477.1|94501.8|94460|15
1654633530000|2022-06-07 20:25:30|94509.7|94459.7|94511|94461|94511.9|94461.9|94509.7|94459.7|14
1654633540000|2022-06-07 20:25:40|94511.7|94461.7|94510.7|94460.7|94511.8|94461.8|94510.7|94460.7|14
1654633550000|2022-06-07 20:25:50|94510.6|94460.6|94510.8|94460.8|94510.8|94460.8|94510.6|94460.6|3
1654633560000|2022-06-07 20:26:00|94510.6|94460.6|94499.6|94474.6|94510.6|94476.9|94499|94460.6|8
1654633570000|2022-06-07 20:26:10|94499.4|94474.4|94499.4|94474.4|94499.4|94474.4|94499.4|94474.4|1
1654633580000|2022-06-07 20:26:20|94500.3|94475.3|94512.1|94462.1|94514.1|94475.3|94500.3|94460|17
1654633590000|2022-06-07 20:26:30|94512|94462|94512.2|94462.2|94512.4|94462.4|94511.3|94461.3|8
1654633600000|2022-06-07 20:26:40|94512|94462|94515.2|94465.2|94515.2|94465.2|94512|94462|17
1654633610000|2022-06-07 20:26:50|94515.1|94465.1|94514.5|94464.5|94515.1|94465.1|94514.2|94464.2|5
1654633620000|2022-06-07 20:27:00|94514.3|94464.3|94513.9|94463.9|94515.1|94465.1|94513.8|94463.8|6
1654633630000|2022-06-07 20:27:10|94514|94464|94502.2|94477.2|94514|94479.3|94502.2|94464|6
1654633640000|2022-06-07 20:27:20|94504.5|94479.5|94515.9|94465.9|94516.3|94480.2|94504.3|94465.3|18
1654633650000|2022-06-07 20:27:30|94516|94466|94515.6|94465.6|94516|94466|94515.5|94465.5|5
1654633660000|2022-06-07 20:27:40|94515.5|94465.5|94514|94464|94515.9|94465.9|94513.8|94463.8|14
1654633670000|2022-06-07 20:27:50|94502.2|94477.2|94501.8|94476.8|94502.2|94477.2|94501|94476|5
1654633680000|2022-06-07 20:28:00|94501.6|94476.6|94501.8|94476.8|94501.8|94476.8|94501.5|94476.5|4
1654633690000|2022-06-07 20:28:10|94501.7|94476.7|94503.8|94478.8|94503.8|94478.8|94501.7|94476.7|7
1654633700000|2022-06-07 20:28:20|94504.1|94479.1|94519.6|94469.6|94519.6|94479.1|94504|94467.8|19
1654633710000|2022-06-07 20:28:30|94519.2|94469.2|94519.7|94469.7|94520.2|94470.2|94519.2|94469.2|10
1654633720000|2022-06-07 20:28:40|94519.4|94469.4|94519.2|94469.2|94520|94470|94518.7|94468.7|11
1654633730000|2022-06-07 20:28:50|94519|94469|94521|94471|94522|94487.2|94507.6|94469|17
1654633740000|2022-06-07 20:29:00|94522|94472|94523.5|94473.5|94523.5|94473.5|94521.4|94471.4|21
1654633750000|2022-06-07 20:29:10|94523.6|94473.6|94522.1|94472.1|94525.1|94475.1|94521.2|94471.2|33
1654633760000|2022-06-07 20:29:20|94522.3|94472.3|94522.1|94472.1|94522.6|94472.6|94521.7|94471.7|14
1654633770000|2022-06-07 20:29:30|94522|94472|94522.3|94472.3|94522.3|94472.3|94521.7|94471.7|11
1654633780000|2022-06-07 20:29:40|94521.9|94471.9|94539.6|94489.6|94539.9|94493.2|94517.9|94471.7|50
1654633790000|2022-06-07 20:29:50|94539.7|94489.7|94543.1|94493.1|94543.1|94493.1|94538.1|94488.1|35
1654633800000|2022-06-07 20:30:00|94540.7|94490.7|94542.7|94492.7|94544.6|94494.6|94540.7|94490.7|47
1654633810000|2022-06-07 20:30:10|94542.3|94492.3|94541.8|94491.8|94545.5|94495.5|94541.5|94491.5|19
1654633820000|2022-06-07 20:30:20|94542|94492|94540.4|94490.4|94542|94492|94539.8|94489.8|17
1654633830000|2022-06-07 20:30:30|94540.9|94490.9|94544.8|94494.8|94627|94514|94540.9|94427|33
1654633840000|2022-06-07 20:30:40|94545.5|94495.5|94540.5|94490.5|94545.5|94495.5|94539|94489|35
1654633850000|2022-06-07 20:30:50|94539.9|94489.9|94538.2|94488.2|94540.3|94490.3|94535.1|94485.1|32
1654633860000|2022-06-07 20:31:00|94537.4|94487.4|94539.3|94489.3|94540|94490|94537.1|94487.1|21
1654633870000|2022-06-07 20:31:10|94539.5|94489.5|94540.4|94490.4|94543.5|94493.5|94539.5|94489.5|6
1654633880000|2022-06-07 20:31:20|94540.9|94490.9|94539.5|94489.5|94542.2|94492.2|94539.5|94489.5|5
1654633890000|2022-06-07 20:31:30|94539.9|94489.9|94537.3|94487.3|94539.9|94489.9|94536.9|94486.9|13
1654633900000|2022-06-07 20:31:40|94543.5|94493.5|94541.2|94491.2|94543.9|94493.9|94539.2|94489.2|13
1654633910000|2022-06-07 20:31:50|94540.9|94490.9|94548.1|94498.1|94613.1|94501.8|94540.9|94434.5|71
1654633920000|2022-06-07 20:32:00|94547|94497|94557.8|94507.8|94561|94511|94547|94497|43
1654633930000|2022-06-07 20:32:10|94557.5|94507.5|94557.4|94507.4|94558.7|94508.7|94553.1|94503.1|34
1654633940000|2022-06-07 20:32:20|94555.5|94505.5|94557.5|94507.5|94557.5|94507.5|94554.3|94504.3|11
1654633950000|2022-06-07 20:32:30|94555.5|94505.5|94555.3|94505.3|94556.2|94506.2|94554.5|94504.5|20
1654633960000|2022-06-07 20:32:40|94555.5|94505.5|94548.9|94498.9|94556.1|94506.1|94547.7|94497.7|26
1654633970000|2022-06-07 20:32:50|94550|94500|94553.1|94503.1|94553.1|94503.1|94548.5|94498.5|14
1654633980000|2022-06-07 20:33:00|94552.7|94502.7|94552.6|94502.6|94552.7|94502.7|94550.9|94500.9|17
1654633990000|2022-06-07 20:33:10|94553|94503|94551.1|94501.1|94562.2|94512.2|94550.2|94500.2|36
1654634000000|2022-06-07 20:33:20|94548.9|94498.9|94545.9|94495.9|94550.1|94500.1|94545.6|94495.6|28
1654634010000|2022-06-07 20:33:30|94545.1|94495.1|94545.3|94495.3|94545.5|94495.5|94544|94494|18
1654634020000|2022-06-07 20:33:40|94544.8|94494.8|94547|94497|94547.6|94497.6|94544.8|94494.8|10
1654634030000|2022-06-07 20:33:50|94546.6|94496.6|94545.7|94495.7|94546.7|94496.7|94545.7|94495.7|10
1654634040000|2022-06-07 20:34:00|94545.4|94495.4|94546.8|94496.8|94548.6|94498.6|94545.2|94495.2|23
1654634050000|2022-06-07 20:34:10|94547.3|94497.3|94545.4|94495.4|94547.3|94497.3|94545.2|94495.2|17
1654634060000|2022-06-07 20:34:20|94545.9|94495.9|94547.1|94497.1|94549.8|94499.8|94544.1|94494.1|21
1654634070000|2022-06-07 20:34:30|94546.5|94496.5|94541|94491|94547.6|94497.6|94540.7|94490.7|22
1654634080000|2022-06-07 20:34:40|94541.4|94491.4|94542.3|94492.3|94542.6|94492.6|94540.5|94490.5|17
1654634090000|2022-06-07 20:34:50|94542|94492|94542.4|94492.4|94542.4|94492.4|94542|94492|8
1654634100000|2022-06-07 20:35:00|94541.9|94491.9|94546.3|94496.3|94546.3|94496.3|94541.8|94491.8|8
1654634110000|2022-06-07 20:35:10|94545.2|94495.2|94544.5|94494.5|94545.2|94495.2|94544.5|94494.5|3
1654634120000|2022-06-07 20:35:20|94544.6|94494.6|94546.2|94496.2|94546.2|94496.2|94541.4|94491.4|7
1654634130000|2022-06-07 20:35:30|94545.6|94495.6|94543.7|94493.7|94545.6|94495.6|94542.8|94492.8|10
1654634140000|2022-06-07 20:35:40|94544.1|94494.1|94544.9|94494.9|94545.8|94495.8|94543.8|94493.8|5
1654634150000|2022-06-07 20:35:50|94544.8|94494.8|94544.9|94494.9|94544.9|94494.9|94544.4|94494.4|4
1654634160000|2022-06-07 20:36:00|94544.5|94494.5|94541.2|94491.2|94546.1|94496.1|94541.2|94491.2|8
1654634170000|2022-06-07 20:36:10|94542|94492|94541.2|94491.2|94542.5|94492.5|94541.2|94491.2|10
1654634180000|2022-06-07 20:36:20|94541.3|94491.3|94542.3|94492.3|94544.1|94494.1|94541.2|94491.2|11
1654634190000|2022-06-07 20:36:30|94546|94496|94544.1|94494.1|94546|94496|94542.5|94492.5|11
1654634200000|2022-06-07 20:36:40|94544.9|94494.9|94539.9|94489.9|94547.4|94497.4|94539.9|94489.9|19
1654634210000|2022-06-07 20:36:50|94540.2|94490.2|94542.5|94492.5|94543.1|94493.1|94539.7|94489.7|15
1654634220000|2022-06-07 20:37:00|94542.7|94492.7|94542.1|94492.1|94542.7|94492.7|94541|94491|6
1654634230000|2022-06-07 20:37:10|94542.8|94492.8|94545.3|94495.3|94545.3|94495.3|94542.8|94492.8|6
1654634240000|2022-06-07 20:37:20|94544.4|94494.4|94543.9|94493.9|94545|94495|94543.9|94493.9|6
1654634250000|2022-06-07 20:37:30|94545.2|94495.2|94542.8|94492.8|94545.2|94495.2|94542.1|94492.1|8
1654634260000|2022-06-07 20:37:40|94542.9|94492.9|94544.4|94494.4|94545.9|94495.9|94542.9|94492.9|8
1654634270000|2022-06-07 20:37:50|94544.6|94494.6|94544.5|94494.5|94544.7|94494.7|94544.1|94494.1|6
1654634280000|2022-06-07 20:38:00|94544.2|94494.2|94543.5|94493.5|94544.2|94494.2|94543.1|94493.1|5
1654634290000|2022-06-07 20:38:10|94544|94494|94543.7|94493.7|94549.2|94499.2|94543.5|94493.5|9
1654634300000|2022-06-07 20:38:20|94544.4|94494.4|94542.6|94492.6|94544.4|94494.4|94542.6|94492.6|8
1654634310000|2022-06-07 20:38:30|94547.5|94497.5|94546.4|94496.4|94547.9|94497.9|94546.2|94496.2|16
1654634320000|2022-06-07 20:38:40|94547.6|94497.6|94545.4|94495.4|94547.6|94497.6|94545.4|94495.4|15
1654634330000|2022-06-07 20:38:50|94548.6|94498.6|94547.1|94497.1|94549|94499|94547.1|94497.1|7
1654634340000|2022-06-07 20:39:00|94547|94497|94546|94496|94547|94497|94545.1|94495.1|4
1654634350000|2022-06-07 20:39:10|94545.9|94495.9|94548|94498|94549.9|94499.9|94545.9|94495.9|7
1654634360000|2022-06-07 20:39:20|94548.2|94498.2|94546.7|94496.7|94550.7|94500.7|94546.3|94496.3|26
1654634370000|2022-06-07 20:39:30|94546.3|94496.3|94547.2|94497.2|94550.1|94500.1|94546.3|94496.3|14
1654634380000|2022-06-07 20:39:40|94548.1|94498.1|94547.3|94497.3|94548.1|94498.1|94547.1|94497.1|10
1654634390000|2022-06-07 20:39:50|94547.1|94497.1|94545.5|94495.5|94547.8|94497.8|94545.4|94495.4|12
1654634400000|2022-06-07 20:40:00|94545.7|94495.7|94546|94496|94547.6|94497.6|94545.7|94495.7|15
1654634410000|2022-06-07 20:40:10|94546.3|94496.3|94548.9|94498.9|94551.8|94501.8|94546.3|94496.3|6
1654634420000|2022-06-07 20:40:20|94548.7|94498.7|94549.2|94499.2|94549.2|94499.2|94548.7|94498.7|3
1654634430000|2022-06-07 20:40:30|94552.6|94502.6|94547.6|94497.6|94552.6|94502.6|94546.2|94496.2|16
1654634440000|2022-06-07 20:40:40|94547.2|94497.2|94543.8|94493.8|94548.1|94498.1|94543.6|94493.6|17
1654634450000|2022-06-07 20:40:50|94541.6|94491.6|94543.6|94493.6|94544.7|94494.7|94541.6|94491.6|9
1654634460000|2022-06-07 20:41:00|94543.9|94493.9|94545.1|94495.1|94546.7|94496.7|94543.7|94493.7|9
1654634470000|2022-06-07 20:41:10|94546|94496|94545.1|94495.1|94546.3|94496.3|94545.1|94495.1|4
1654634480000|2022-06-07 20:41:20|94545.5|94495.5|94544.8|94494.8|94545.5|94495.5|94544.1|94494.1|6
1654634490000|2022-06-07 20:41:30|94548.4|94498.4|94546.2|94496.2|94548.4|94498.4|94546.2|94496.2|5
1654634500000|2022-06-07 20:41:40|94546.6|94496.6|94545.3|94495.3|94547.8|94497.8|94545.3|94495.3|3
1654634510000|2022-06-07 20:41:50|94544.7|94494.7|94544.4|94494.4|94545|94495|94544.4|94494.4|4
1654634520000|2022-06-07 20:42:00|94544.5|94494.5|94545.1|94495.1|94549.1|94499.1|94544.3|94494.3|14
1654634530000|2022-06-07 20:42:10|94544.9|94494.9|94544.9|94494.9|94545.1|94495.1|94544.6|94494.6|8
1654634540000|2022-06-07 20:42:20|94550.1|94500.1|94548.1|94498.1|94550.1|94512.3|94533.9|94497.8|8
1654634550000|2022-06-07 20:42:30|94545.9|94495.9|94546.1|94496.1|94546.1|94496.1|94543.7|94493.7|18
1654634560000|2022-06-07 20:42:40|94546|94496|94544.7|94494.7|94546|94496|94544.7|94494.7|4
1654634570000|2022-06-07 20:42:50|94545.1|94495.1|94543.4|94493.4|94545.1|94495.1|94543|94493|4
1654634580000|2022-06-07 20:43:00|94543.2|94493.2|94546.3|94496.3|94547.2|94497.2|94543.2|94493.2|10
1654634590000|2022-06-07 20:43:10|94546.2|94496.2|94544.3|94494.3|94546.2|94496.2|94544.3|94494.3|6
1654634600000|2022-06-07 20:43:20|94543.6|94493.6|94543.2|94493.2|94546.9|94496.9|94543.2|94493.2|5
1654634610000|2022-06-07 20:43:30|94543.3|94493.3|94553.5|94503.5|94553.5|94503.5|94543.3|94493.3|11
1654634620000|2022-06-07 20:43:40|94551.9|94501.9|94558.5|94508.5|94558.5|94508.5|94544.6|94494.6|5
1654634630000|2022-06-07 20:43:50|94558|94508|94556.5|94506.5|94558|94508|94550.2|94500.2|6
1654634640000|2022-06-07 20:44:00|94556.4|94506.4|94544.5|94494.5|94556.4|94506.4|94543.4|94493.4|13
1654634650000|2022-06-07 20:44:10|94544.7|94494.7|94544.9|94494.9|94545.2|94495.2|94543.9|94493.9|10
1654634660000|2022-06-07 20:44:20|94544.2|94494.2|94547.3|94497.3|94547.4|94497.4|94543.7|94493.7|7
1654634670000|2022-06-07 20:44:30|94546.2|94496.2|94545.9|94495.9|94547|94497|94545.9|94495.9|4
1654634680000|2022-06-07 20:44:40|94545.6|94495.6|94541.7|94491.7|94555|94505|94541|94491|17
1654634690000|2022-06-07 20:44:50|94542|94492|94540.1|94490.1|94545.3|94495.3|94529.6|94479.6|32
1654634700000|2022-06-07 20:45:00|94538.5|94488.5|94541|94491|94541.1|94491.1|94538.4|94488.4|23
1654634710000|2022-06-07 20:45:10|94540.3|94490.3|94540.4|94490.4|94540.7|94490.7|94539.8|94489.8|9
1654634720000|2022-06-07 20:45:20|94540.5|94490.5|94540.5|94490.5|94544.3|94494.3|94540.1|94490.1|7
1654634730000|2022-06-07 20:45:30|94541.2|94491.2|94544.2|94494.2|94544.2|94494.2|94540.2|94490.2|6
1654634740000|2022-06-07 20:45:40|94543.8|94493.8|94543.8|94493.8|94543.8|94493.8|94543.8|94493.8|1
1654634750000|2022-06-07 20:45:50|94541|94491|94542.3|94492.3|94543.8|94493.8|94541|94491|5
1654634760000|2022-06-07 20:46:00|94542.8|94492.8|94539.2|94489.2|94542.8|94492.8|94539.2|94489.2|7
1654634770000|2022-06-07 20:46:10|94540.4|94490.4|94542.5|94492.5|94544.2|94494.2|94538.5|94488.5|6
1654634780000|2022-06-07 20:46:20|94542|94492|94540.5|94490.5|94542|94492|94540.5|94490.5|6
1654634790000|2022-06-07 20:46:30|94540.3|94490.3|94538.5|94488.5|94540.3|94490.3|94537.7|94487.7|11
1654634800000|2022-06-07 20:46:40|94538.3|94488.3|94539.5|94489.5|94540.8|94490.8|94537.4|94487.4|10
1654634810000|2022-06-07 20:46:50|94537.1|94487.1|94539.3|94489.3|94546.9|94496.9|94537.1|94487.1|13
1654634820000|2022-06-07 20:47:00|94541.3|94491.3|94542|94492|94543|94493|94540.6|94490.6|14
1654634830000|2022-06-07 20:47:10|94541.5|94491.5|94542.2|94492.2|94542.3|94492.3|94541.5|94491.5|5
1654634840000|2022-06-07 20:47:20|94542.7|94492.7|94542.7|94492.7|94543.4|94493.4|94540.8|94490.8|11
1654634850000|2022-06-07 20:47:30|94542.6|94492.6|94544.1|94494.1|94544.7|94494.7|94541.8|94491.8|11
1654634860000|2022-06-07 20:47:40|94544.7|94494.7|94619.9|94442.7|94628.4|94504.2|94544.7|94423.2|44
1654634870000|2022-06-07 20:47:50|94613|94448.7|94590.3|94465.3|94619.9|94494.2|94544.1|94441.8|53
1654634880000|2022-06-07 20:48:00|94591.6|94463.6|94552.5|94502.5|94591.6|94504.2|94551.2|94462|21
1654634890000|2022-06-07 20:48:10|94552.1|94502.1|94594.6|94461.4|94594.6|94503.5|94552.1|94461.4|9
1654634900000|2022-06-07 20:48:20|94590.7|94463.1|94588.9|94463|94590.7|94501.6|94551.6|94463|4
1654634910000|2022-06-07 20:48:30|94593.3|94459.7|94550.9|94500.9|94595.8|94501|94550.6|94457.1|6
1654634920000|2022-06-07 20:48:40|94550.4|94500.4|94551.6|94501.6|94600.5|94505.4|94547.8|94458.5|40
1654634930000|2022-06-07 20:48:50|94589.9|94462.9|94594.3|94465.3|94618.3|94521|94536.5|94438.4|56
1654634940000|2022-06-07 20:49:00|94613.7|94446.8|94592.6|94466.8|94613.7|94505.4|94550|94443.5|34
1654634950000|2022-06-07 20:49:10|94554.5|94504.5|94554.3|94504.3|94617.9|94521.5|94542.3|94442.6|59
1654634960000|2022-06-07 20:49:20|94554.8|94504.8|94555.4|94505.4|94612|94512.1|94553.3|94446|37
1654634970000|2022-06-07 20:49:30|94555.1|94505.1|94554.8|94504.8|94555.8|94505.8|94554.8|94504.8|9
1654634980000|2022-06-07 20:49:40|94555.7|94505.7|94551.3|94501.3|94608.4|94507.1|94545.4|94450.1|21
1654634990000|2022-06-07 20:49:50|94553.1|94503.1|94549.7|94499.7|94553.1|94503.1|94545.6|94495.6|9
1654635000000|2022-06-07 20:50:00|94550|94500|94548.6|94498.6|94553.1|94503.1|94548.6|94498.6|10
1654635010000|2022-06-07 20:50:10|94551.1|94501.1|94552.5|94502.5|94554.9|94504.9|94549.5|94499.5|11
1654635020000|2022-06-07 20:50:20|94552.2|94502.2|94550.7|94500.7|94554.1|94504.1|94548.8|94498.8|10
1654635030000|2022-06-07 20:50:30|94551|94501|94553.5|94503.5|94554.8|94504.8|94549.5|94499.5|17
1654635040000|2022-06-07 20:50:40|94551.7|94501.7|94552.2|94502.2|94555.1|94505.1|94549.3|94499.3|33
1654635050000|2022-06-07 20:50:50|94551.3|94501.3|94553.7|94503.7|94557|94507|94550.7|94500.7|19
1654635060000|2022-06-07 20:51:00|94554.4|94504.4|94552.3|94502.3|94556.7|94506.7|94552.3|94502.3|26
1654635070000|2022-06-07 20:51:10|94553.2|94503.2|94553.2|94503.2|94553.7|94503.7|94552.5|94502.5|9
1654635080000|2022-06-07 20:51:20|94553.3|94503.3|94555.1|94505.1|94555.5|94505.5|94553.3|94503.3|3
1654635090000|2022-06-07 20:51:30|94554.5|94504.5|94551.9|94501.9|94555.1|94505.1|94551.9|94501.9|12
1654635100000|2022-06-07 20:51:40|94589.5|94464.3|94551.5|94501.5|94589.5|94501.5|94549.9|94464.3|5
1654635110000|2022-06-07 20:51:50|94551.8|94501.8|94554.4|94504.4|94557.4|94507.4|94551.8|94501.8|12
1654635120000|2022-06-07 20:52:00|94553.9|94503.9|94556|94506|94558.2|94520.5|94544.2|94503.9|11
1654635130000|2022-06-07 20:52:10|94555.4|94505.4|94555.2|94505.2|94558.1|94508.1|94554.3|94504.3|11
1654635140000|2022-06-07 20:52:20|94555.8|94505.8|94545.3|94520.3|94556.1|94520.3|94545.3|94503.4|6
1654635150000|2022-06-07 20:52:30|94543.4|94518.4|94542.8|94517.8|94545.3|94520.3|94542.8|94517.8|3
1654635160000|2022-06-07 20:52:40|94552.1|94502.1|94554.9|94504.9|94561.5|94511.5|94552.1|94502.1|13
1654635170000|2022-06-07 20:52:50|94552.6|94502.6|94556|94506|94558.8|94508.8|94552.6|94502.6|4
1654635180000|2022-06-07 20:53:00|94555.4|94505.4|94552.9|94502.9|94555.4|94505.4|94552.9|94502.9|8
1654635190000|2022-06-07 20:53:10|94553|94503|94554|94504|94555|94505|94553|94503|6
1654635200000|2022-06-07 20:53:20|94551.4|94501.4|94565.1|94515.1|94571.8|94521.8|94551.4|94501.4|21
1654635210000|2022-06-07 20:53:30|94563.9|94513.9|94556.1|94506.1|94563.9|94513.9|94545.4|94495.4|22
1654635220000|2022-06-07 20:53:40|94557.2|94507.2|94563.5|94513.5|94563.5|94513.5|94552.4|94502.4|12
1654635230000|2022-06-07 20:53:50|94559.4|94509.4|94557.4|94507.4|94561.4|94511.4|94549.3|94499.3|16
1654635240000|2022-06-07 20:54:00|94554.5|94504.5|94553.5|94503.5|94554.5|94504.5|94553.5|94503.5|3
1654635250000|2022-06-07 20:54:10|94554|94504|94554.1|94504.1|94554.4|94504.4|94551.9|94501.9|8
1654635260000|2022-06-07 20:54:20|94555|94505|94549.4|94499.4|94555|94505|94549.2|94499.2|6
1654635270000|2022-06-07 20:54:30|94550.3|94500.3|94549.7|94499.7|94550.3|94500.3|94549.7|94499.7|2
1654635280000|2022-06-07 20:54:40|94550|94500|94552.2|94502.2|94554.5|94504.5|94546.2|94496.2|10
1654635290000|2022-06-07 20:54:50|94551.3|94501.3|94551.2|94501.2|94553.2|94503.2|94551.2|94501.2|9
1654635300000|2022-06-07 20:55:00|94550.6|94500.6|94657.1|94457.1|94686.9|94524.9|94550.6|94429.4|67
1654635310000|2022-06-07 20:55:10|94654.2|94454.2|94657.8|94457.8|94685|94485|94617.8|94436.6|66
1654635320000|2022-06-07 20:55:20|94657.7|94457.7|94657.2|94457.2|94687|94487|94640.2|94440.2|60
1654635330000|2022-06-07 20:55:30|94656.4|94456.4|94665.9|94465.9|94683.8|94483.8|94631.6|94442.4|58
1654635340000|2022-06-07 20:55:40|94664.7|94464.7|94635.1|94450.2|94669.7|94469.7|94615.3|94444.4|65
1654635350000|2022-06-07 20:55:50|94630.2|94453.4|94646.1|94461.1|94673.9|94473.9|94619.2|94442.4|70
1654635360000|2022-06-07 20:56:00|94644.9|94444.9|94659.9|94459.9|94674.7|94474.7|94622.3|94442.5|66
1654635370000|2022-06-07 20:56:10|94653.8|94455.4|94658.9|94458.9|94672.3|94472.3|94623.9|94438.2|63
1654635380000|2022-06-07 20:56:20|94659.6|94459.6|94658.5|94461|94676.8|94476.8|94618.8|94447.1|67
1654635390000|2022-06-07 20:56:30|94656.2|94456.2|94657.2|94457.2|94665.7|94470.7|94624.1|94447.6|65
1654635400000|2022-06-07 20:56:40|94653.6|94453.6|94661.1|94461.1|94668|94468|94625.5|94441|65
1654635410000|2022-06-07 20:56:50|94661.2|94461.2|94667.4|94467.4|94673.1|94473.1|94619.9|94442.9|60
1654635420000|2022-06-07 20:57:00|94669.1|94469.1|94656.1|94456.1|94684.6|94484.6|94616|94449.1|60
1654635430000|2022-06-07 20:57:10|94653.6|94453.6|94664.3|94464.3|94680.4|94480.4|94648.6|94448.6|65
1654635440000|2022-06-07 20:57:20|94660.7|94460.7|94664.3|94464.3|94699.9|94499.9|94642.9|94443.5|67
1654635450000|2022-06-07 20:57:30|94662.6|94462.6|94620|94420|94675.6|94475.6|94620|94420|55
1654635460000|2022-06-07 20:57:40|94672.7|94472.7|94645.4|94445.4|94674.7|94474.7|94644.1|94444.1|66
1654635470000|2022-06-07 20:57:50|94646.3|94446.3|94672.9|94472.9|94678.5|94478.5|94643.6|94443.6|67
1654635480000|2022-06-07 20:58:00|94673.3|94473.3|94672.2|94472.2|94688.8|94488.8|94637.2|94437.2|64
1654635490000|2022-06-07 20:58:10|94676|94476|94647.6|94447.6|94692.3|94492.3|94641.7|94441.7|66
1654635500000|2022-06-07 20:58:20|94682.1|94482.1|94654.2|94454.2|94687.7|94487.7|94643.2|94443.2|64
1654635510000|2022-06-07 20:58:30|94652.1|94452.1|94669.4|94469.4|94687.7|94487.7|94647.1|94447.1|67
1654635520000|2022-06-07 20:58:40|94663.5|94463.5|94679.1|94479.1|94705.1|94505.1|94643.6|94449.9|74
1654635530000|2022-06-07 20:58:50|94680.4|94480.4|94662.7|94462.7|94701|94501|94636.6|94450.9|68
1654635540000|2022-06-07 20:59:00|94668.4|94468.4|94650.6|94450.6|94818.5|94618.5|94649.7|94449.7|66
1654635550000|2022-06-07 20:59:10|94651.9|94451.9|94673|94473|94690.3|94490.3|94639.1|94439.1|64
1654635560000|2022-06-07 20:59:20|94669.9|94469.9|94654.5|94454.5|94854.8|94654.8|94637.8|94437.8|74
1654635570000|2022-06-07 20:59:30|94654.4|94454.4|94606.3|94460|94654.4|94460.3|94606|94448.5|19
1654635580000|2022-06-07 20:59:40|94624.5|94458.2|94627.9|94457.1|94631.7|94460.5|94623|94454.3|17
1654635590000|2022-06-07 20:59:50|94644.9|94444.9|94651.9|94451.9|94728.6|94528.6|94644.9|94444.9|52
1654635600000|2022-06-07 21:00:00|94653.5|94453.5|94653.5|94453.5|94653.5|94453.5|94653.5|94453.5|1
1654635630000|2022-06-07 21:00:30|94655.5|94455.5|94655.5|94455.5|94655.5|94455.5|94655.5|94455.5|1
1654639260000|2022-06-07 22:01:00|94755.5|94555.5|94758.1|94558.1|94774.3|94574.3|94748.9|94548.9|11
1654639270000|2022-06-07 22:01:10|94752.8|94552.8|94748.7|94548.7|94753.8|94553.8|94744.7|94544.7|10
1654639290000|2022-06-07 22:01:30|94751.7|94551.7|94752.5|94552.5|94752.9|94552.9|94751.7|94551.7|4
1654639300000|2022-06-07 22:01:40|94752.1|94552.1|94752.5|94552.5|94757.9|94557.9|94752|94552|8
1654639310000|2022-06-07 22:01:50|94767.4|94567.4|94762.2|94562.2|94767.4|94567.4|94762.1|94562.1|3
1654639330000|2022-06-07 22:02:10|94764|94564|94763.8|94563.8|94764|94564|94763.8|94563.8|2
1654639340000|2022-06-07 22:02:20|94767.3|94567.3|94778|94578|94788.8|94588.8|94767|94567|8
1654639350000|2022-06-07 22:02:30|94772.3|94572.3|94789|94589|94789|94589|94769.4|94569.4|8
1654639360000|2022-06-07 22:02:40|94799.5|94599.5|94775.9|94575.9|94799.5|94599.5|94775.9|94575.9|6
1654639370000|2022-06-07 22:02:50|94780.3|94580.3|94773.7|94573.7|94782.8|94582.8|94773.7|94573.7|7
1654639380000|2022-06-07 22:03:00|94790.5|94590.5|94764.2|94564.2|94790.5|94590.5|94759.1|94559.1|16
1654639390000|2022-06-07 22:03:10|94772.5|94572.5|94753.4|94553.4|94772.5|94572.5|94750.7|94550.7|14
1654639400000|2022-06-07 22:03:20|94751.7|94551.7|94767.2|94567.2|94782.5|94582.5|94751.7|94551.7|17
1654639410000|2022-06-07 22:03:30|94752.8|94552.8|94783.2|94583.2|94837|94637|94742.1|94542.1|11
1654639420000|2022-06-07 22:03:40|94776.8|94576.8|94764.8|94564.8|94783.4|94583.4|94760.4|94560.4|13
1654639430000|2022-06-07 22:03:50|94756.5|94556.5|94787.5|94587.5|94791.3|94591.3|94746.6|94546.6|13
1654639460000|2022-06-07 22:04:20|94755.5|94555.5|94775.4|94575.4|94791.8|94591.8|94749.3|94549.3|8
1654639470000|2022-06-07 22:04:30|94771.6|94571.6|94755|94555|94771.7|94571.7|94749.9|94549.9|14
1654639480000|2022-06-07 22:04:40|94755.7|94555.7|94756.5|94556.5|94757|94557|94753.8|94553.8|8
1654639490000|2022-06-07 22:04:50|94758.7|94558.7|94758.5|94558.5|94758.7|94558.7|94758.5|94558.5|2
1654639500000|2022-06-07 22:05:00|94766.4|94566.4|94836.3|94636.3|94852.6|94652.6|94763.1|94563.1|18
1654639510000|2022-06-07 22:05:10|94835.3|94635.3|94790.2|94590.2|94842.7|94642.7|94784.5|94584.5|25
1654639520000|2022-06-07 22:05:20|94793|94593|94809|94609|94813.3|94613.3|94790.6|94590.6|20
1654639530000|2022-06-07 22:05:30|94812.6|94612.6|94803.4|94603.4|94812.6|94612.6|94803.4|94603.4|14
1654639540000|2022-06-07 22:05:40|94806.5|94606.5|94806.7|94606.7|94818.2|94618.2|94802.6|94602.6|12
1654639550000|2022-06-07 22:05:50|94808.9|94608.9|94801.1|94601.1|94808.9|94608.9|94800.4|94600.4|18
1654639560000|2022-06-07 22:06:00|94801.6|94601.6|94813.8|94613.8|94827.8|94627.8|94792.5|94592.5|12
1654639570000|2022-06-07 22:06:10|94810|94610|94787.8|94587.8|94810|94610|94787.8|94587.8|10
1654639580000|2022-06-07 22:06:20|94799.3|94599.3|94814.3|94614.3|94828.9|94628.9|94785.8|94585.8|10
1654639590000|2022-06-07 22:06:30|94816.2|94616.2|94809.6|94609.6|94816.2|94616.2|94803.8|94603.8|8
1654639600000|2022-06-07 22:06:40|94804.7|94604.7|94810.1|94610.1|94840.8|94640.8|94803.4|94603.4|11
1654639610000|2022-06-07 22:06:50|94813.8|94613.8|94809.2|94609.2|94819.6|94619.6|94802.1|94602.1|10
1654639620000|2022-06-07 22:07:00|94812.3|94612.3|94807.3|94607.3|94812.3|94612.3|94805.1|94605.1|17
1654639630000|2022-06-07 22:07:10|94794.4|94594.4|94821.3|94621.3|94830.2|94630.2|94794.4|94594.4|6
1654639640000|2022-06-07 22:07:20|94819.3|94619.3|94806.9|94606.9|94819.3|94619.3|94805.9|94605.9|11
1654639650000|2022-06-07 22:07:30|94811|94611|94809.1|94609.1|94840.8|94640.8|94797.4|94597.4|11
1654639660000|2022-06-07 22:07:40|94811.1|94611.1|94804.1|94604.1|94814.9|94614.9|94803.8|94603.8|10
1654639670000|2022-06-07 22:07:50|94803.4|94603.4|94784.9|94584.9|94811.3|94611.3|94784.9|94584.9|4
1654639680000|2022-06-07 22:08:00|94796.3|94596.3|94814.4|94614.4|94820.9|94620.9|94796.3|94596.3|11
1654639690000|2022-06-07 22:08:10|94814.9|94614.9|94815.5|94615.5|94815.5|94615.5|94814.7|94614.7|4
1654639700000|2022-06-07 22:08:20|94814.9|94614.9|94821.7|94621.7|94834|94634|94808.1|94608.1|18
1654639710000|2022-06-07 22:08:30|94817.7|94617.7|94817.7|94617.7|94819.7|94619.7|94815.6|94615.6|11
1654639720000|2022-06-07 22:08:40|94819.8|94619.8|94818.8|94618.8|94819.8|94619.8|94816.5|94616.5|10
1654639730000|2022-06-07 22:08:50|94813.6|94613.6|94829.2|94629.2|94833.2|94633.2|94813.6|94613.6|7
1654639740000|2022-06-07 22:09:00|94830.8|94630.8|94815.1|94615.1|94830.8|94630.8|94813.5|94613.5|13
1654639750000|2022-06-07 22:09:10|94816.9|94616.9|94835.2|94635.2|94840.3|94640.3|94816.3|94616.3|6
1654639760000|2022-06-07 22:09:20|94832.3|94632.3|94823.4|94623.4|94832.3|94632.3|94823.4|94623.4|6
1654639770000|2022-06-07 22:09:30|94825.6|94625.6|94823.1|94623.1|94826.8|94626.8|94814.2|94614.2|19
1654639780000|2022-06-07 22:09:40|94819.9|94619.9|94818.6|94618.6|94823.4|94623.4|94818.6|94618.6|9
1654639790000|2022-06-07 22:09:50|94820.5|94620.5|94828.4|94628.4|94834.1|94634.1|94819.2|94619.2|12
1654639800000|2022-06-07 22:10:00|94825.1|94625.1|94813.1|94613.1|94827.9|94627.9|94812.9|94612.9|15
1654639810000|2022-06-07 22:10:10|94813.3|94613.3|94813.5|94613.5|94814.7|94614.7|94813.3|94613.3|5
1654639820000|2022-06-07 22:10:20|94811.4|94611.4|94828.2|94628.2|94833.2|94633.2|94811.4|94611.4|9
1654639830000|2022-06-07 22:10:30|94834.9|94634.9|94819.6|94619.6|94834.9|94634.9|94818.3|94618.3|13
1654639840000|2022-06-07 22:10:40|94820.6|94620.6|94821.3|94621.3|94831.2|94631.2|94815.5|94615.5|13
1654639850000|2022-06-07 22:10:50|94820.6|94620.6|94812.6|94612.6|94820.6|94620.6|94810.5|94610.5|5
1654639860000|2022-06-07 22:11:00|94813.4|94613.4|94810.8|94610.8|94813.5|94613.5|94809.4|94609.4|4
1654639870000|2022-06-07 22:11:10|94811|94611|94817.1|94617.1|94827.9|94627.9|94809.6|94609.6|10
1654639880000|2022-06-07 22:11:20|94824.2|94624.2|94810.7|94610.7|94824.2|94624.2|94809.8|94609.8|6
1654639890000|2022-06-07 22:11:30|94811.3|94611.3|94832.5|94632.5|94832.5|94632.5|94810.6|94610.6|6
1654639900000|2022-06-07 22:11:40|94826.7|94626.7|94810.7|94610.7|94826.7|94626.7|94810.7|94610.7|7
1654639910000|2022-06-07 22:11:50|94837.1|94637.1|94828.8|94628.8|94837.1|94637.1|94828.8|94628.8|2
1654639920000|2022-06-07 22:12:00|94827.2|94627.2|94831.2|94631.2|94835.5|94635.5|94822.1|94622.1|4
1654639930000|2022-06-07 22:12:10|94821.5|94621.5|94837|94637|94837|94637|94811.1|94611.1|6
1654639940000|2022-06-07 22:12:20|94832.5|94632.5|94826.9|94626.9|94832.5|94632.5|94826.9|94626.9|3
1654639950000|2022-06-07 22:12:30|94829.2|94629.2|94824.7|94624.7|94846.5|94646.5|94824.7|94624.7|7
1654639960000|2022-06-07 22:12:40|94823.9|94623.9|94811.1|94611.1|94823.9|94623.9|94811.1|94611.1|5
1654639970000|2022-06-07 22:12:50|94814.3|94614.3|94838.8|94638.8|94848.6|94648.6|94814.3|94614.3|3
1654639980000|2022-06-07 22:13:00|94835.8|94635.8|94811.3|94611.3|94835.8|94635.8|94811.2|94611.2|7
1654639990000|2022-06-07 22:13:10|94808.3|94608.3|94809.4|94609.4|94810|94610|94808.3|94608.3|5
1654640000000|2022-06-07 22:13:20|94808.7|94608.7|94829.3|94629.3|94829.3|94629.3|94808.3|94608.3|6
1654640010000|2022-06-07 22:13:30|94821|94621|94820.6|94620.6|94821|94621|94820.6|94620.6|2
1654640020000|2022-06-07 22:13:40|94821.3|94621.3|94834.6|94634.6|94834.6|94634.6|94813|94613|4
1654640030000|2022-06-07 22:13:50|94831.8|94631.8|94832.1|94632.1|94836.3|94636.3|94831.8|94631.8|5
1654640040000|2022-06-07 22:14:00|94836.2|94636.2|94833.3|94633.3|94838.1|94638.1|94822.3|94622.3|6
1654640050000|2022-06-07 22:14:10|94822.6|94622.6|94827.7|94627.7|94829.9|94629.9|94822.6|94622.6|6
1654640060000|2022-06-07 22:14:20|94817.7|94617.7|94818.3|94618.3|94820.2|94620.2|94817.7|94617.7|4
1654640070000|2022-06-07 22:14:30|94809.8|94609.8|94832.6|94632.6|94835.4|94635.4|94809.8|94609.8|4
1654640080000|2022-06-07 22:14:40|94829|94629|94831.4|94631.4|94831.4|94631.4|94829|94629|4
1654640090000|2022-06-07 22:14:50|94828.9|94628.9|94824.2|94624.2|94832.7|94632.7|94811.9|94611.9|14
1654640100000|2022-06-07 22:15:00|94822.1|94622.1|94809.4|94609.4|94822.1|94622.1|94808.6|94608.6|17
1654640110000|2022-06-07 22:15:10|94811|94611|94821|94621|94829.9|94629.9|94809.6|94609.6|11
1654640120000|2022-06-07 22:15:20|94819.1|94619.1|94810.4|94610.4|94819.1|94619.1|94810.4|94610.4|7
1654640130000|2022-06-07 22:15:30|94812.8|94612.8|94821.7|94621.7|94831.5|94631.5|94809.3|94609.3|11
1654640140000|2022-06-07 22:15:40|94822.2|94622.2|94810.1|94610.1|94822.2|94622.2|94809.4|94609.4|8
1654640150000|2022-06-07 22:15:50|94809.6|94609.6|94825.4|94625.4|94826.6|94626.6|94807.2|94607.2|24
1654640160000|2022-06-07 22:16:00|94824.5|94624.5|94821.3|94621.3|94825.7|94625.7|94820.6|94620.6|13
1654640170000|2022-06-07 22:16:10|94821.4|94621.4|94815|94615|94823.5|94623.5|94814.9|94614.9|15
1654640180000|2022-06-07 22:16:20|94814.8|94614.8|94828|94628|94838|94638|94813.9|94613.9|17
1654640190000|2022-06-07 22:16:30|94826.1|94626.1|94811.8|94611.8|94826.1|94626.1|94810.4|94610.4|11
1654640200000|2022-06-07 22:16:40|94810.7|94610.7|94809.2|94609.2|94811.3|94611.3|94808.4|94608.4|14
1654640210000|2022-06-07 22:16:50|94809.6|94609.6|94831|94631|94838.6|94638.6|94809.1|94609.1|10
1654640220000|2022-06-07 22:17:00|94825.7|94625.7|94827.7|94627.7|94830|94630|94819|94619|13
1654640230000|2022-06-07 22:17:10|94824.5|94624.5|94807.3|94607.3|94824.7|94624.7|94807.3|94607.3|13
1654640240000|2022-06-07 22:17:20|94807.4|94607.4|94808.8|94608.8|94810|94610|94807.4|94607.4|15
1654640250000|2022-06-07 22:17:30|94847.4|94647.4|94824.1|94624.1|94847.4|94647.4|94824.1|94624.1|7
1654640260000|2022-06-07 22:17:40|94828.1|94628.1|94807.7|94607.7|94828.1|94628.1|94807.7|94607.7|21
1654640270000|2022-06-07 22:17:50|94809|94609|94821.6|94621.6|94833|94633|94809|94609|6
1654640280000|2022-06-07 22:18:00|94814.2|94614.2|94819.9|94619.9|94819.9|94619.9|94814.2|94614.2|15
1654640290000|2022-06-07 22:18:10|94819.7|94619.7|94820.6|94620.6|94828.6|94628.6|94819.7|94619.7|7
1654640300000|2022-06-07 22:18:20|94823.2|94623.2|94812.7|94612.7|94823.7|94623.7|94812.7|94612.7|8
1654640310000|2022-06-07 22:18:30|94843.4|94643.4|94818.8|94618.8|94843.4|94643.4|94816.8|94616.8|15
1654640320000|2022-06-07 22:18:40|94818.5|94618.5|94815|94615|94819|94619|94811.3|94611.3|11
1654640330000|2022-06-07 22:18:50|94832.6|94632.6|94824.1|94624.1|94832.6|94632.6|94822.6|94622.6|10
1654640340000|2022-06-07 22:19:00|94821.2|94621.2|94823.8|94623.8|94823.8|94623.8|94819.8|94619.8|5
1654640350000|2022-06-07 22:19:10|94823.1|94623.1|94812.5|94612.5|94823.1|94623.1|94812.1|94612.1|7
1654640360000|2022-06-07 22:19:20|94836.1|94636.1|94825|94625|94836.1|94636.1|94823.7|94623.7|6
1654640370000|2022-06-07 22:19:30|94826.2|94626.2|94812.4|94612.4|94826.2|94626.2|94811.6|94611.6|14
1654640380000|2022-06-07 22:19:40|94831.4|94631.4|94823.7|94623.7|94831.4|94631.4|94820.4|94620.4|12
1654640390000|2022-06-07 22:19:50|94824.4|94624.4|94815.6|94615.6|94824.4|94624.4|94815.6|94615.6|12
1654640400000|2022-06-07 22:20:00|94817.3|94617.3|94811.9|94611.9|94817.3|94617.3|94810.2|94610.2|33
1654640410000|2022-06-07 22:20:10|94829.2|94629.2|94819.6|94619.6|94829.6|94629.6|94819.4|94619.4|17
1654640420000|2022-06-07 22:20:20|94822.1|94622.1|94817.7|94617.7|94822.1|94622.1|94817.6|94617.6|17
1654640430000|2022-06-07 22:20:30|94811.6|94611.6|94818.7|94618.7|94838.7|94638.7|94811.6|94611.6|17
1654640440000|2022-06-07 22:20:40|94819.1|94619.1|94820.9|94620.9|94821.4|94621.4|94818.6|94618.6|9
1654640450000|2022-06-07 22:20:50|94814.1|94614.1|94815.2|94615.2|94815.2|94615.2|94813|94613|6
1654640460000|2022-06-07 22:21:00|94832|94632|94822.8|94622.8|94832|94632|94821.1|94621.1|24
1654640470000|2022-06-07 22:21:10|94823.4|94623.4|94817.3|94617.3|94823.4|94623.4|94816.1|94616.1|11
1654640480000|2022-06-07 22:21:20|94847.1|94647.1|94825.6|94625.6|94847.1|94647.1|94820.8|94620.8|24
1654640490000|2022-06-07 22:21:30|94827.3|94627.3|94816.6|94616.6|94827.5|94627.5|94816.6|94616.6|27
1654640500000|2022-06-07 22:21:40|94816.3|94616.3|94829.4|94629.4|94835.5|94635.5|94816.2|94616.2|6
1654640510000|2022-06-07 22:21:50|94830.2|94630.2|94814.8|94614.8|94830.2|94630.2|94813.8|94613.8|14
1654640520000|2022-06-07 22:22:00|94814.5|94614.5|94815.4|94615.4|94815.4|94615.4|94813.8|94613.8|8
1654640530000|2022-06-07 22:22:10|94816.4|94616.4|94821.8|94621.8|94851.5|94651.5|94816.1|94616.1|20
1654640540000|2022-06-07 22:22:20|94821.6|94621.6|94817.1|94617.1|94822.9|94622.9|94814.3|94614.3|11
1654640550000|2022-06-07 22:22:30|94816.9|94616.9|94824.3|94624.3|94831.1|94631.1|94815.9|94615.9|11
1654640560000|2022-06-07 22:22:40|94824.2|94624.2|94818|94618|94824.2|94624.2|94816.4|94616.4|9
1654640570000|2022-06-07 22:22:50|94819.1|94619.1|94814.8|94614.8|94848.7|94648.7|94814.8|94614.8|33
1654640580000|2022-06-07 22:23:00|94814.7|94614.7|94814.3|94614.3|94817.4|94617.4|94814.3|94614.3|19
1654640590000|2022-06-07 22:23:10|94812.6|94612.6|94816.1|94616.1|94816.1|94616.1|94812.6|94612.6|11
1654640600000|2022-06-07 22:23:20|94815.6|94615.6|94828.4|94628.4|94832.4|94632.4|94814.9|94614.9|23
1654640610000|2022-06-07 22:23:30|94827.6|94627.6|94822.4|94622.4|94828.3|94628.3|94821.9|94621.9|13
1654640620000|2022-06-07 22:23:40|94822.5|94622.5|94822.7|94622.7|94823.6|94623.6|94821.6|94621.6|6
1654640630000|2022-06-07 22:23:50|94832.6|94632.6|94816.2|94616.2|94832.6|94632.6|94816|94616|7
1654640640000|2022-06-07 22:24:00|94815.6|94615.6|94825.5|94625.5|94833.6|94633.6|94815.3|94615.3|25
1654640650000|2022-06-07 22:24:10|94838.9|94638.9|94827.8|94627.8|94838.9|94638.9|94823.4|94623.4|22
1654640660000|2022-06-07 22:24:20|94829.1|94629.1|94821.8|94621.8|94829.1|94629.1|94821.8|94621.8|10
1654640670000|2022-06-07 22:24:30|94824|94624|94817.4|94617.4|94824.5|94624.5|94817.4|94617.4|8
1654640680000|2022-06-07 22:24:40|94818.1|94618.1|94832.5|94632.5|94841.9|94641.9|94818.1|94618.1|6
1654640690000|2022-06-07 22:24:50|94829|94629|94816.1|94616.1|94830.8|94630.8|94816.1|94616.1|8
1654640700000|2022-06-07 22:25:00|94818|94618|94815.6|94615.6|94818.9|94618.9|94814.8|94614.8|20
1654640710000|2022-06-07 22:25:10|94815.2|94615.2|94822.8|94622.8|94834.9|94634.9|94815|94615|14
1654640720000|2022-06-07 22:25:20|94823.3|94623.3|94822|94622|94825.7|94625.7|94822|94622|9
1654640730000|2022-06-07 22:25:30|94822.5|94622.5|94827|94627|94838.4|94638.4|94815.2|94615.2|9
1654640740000|2022-06-07 22:25:40|94823.1|94623.1|94826.6|94626.6|94826.6|94626.6|94822.7|94622.7|8
1654640750000|2022-06-07 22:25:50|94814.9|94614.9|94822.7|94622.7|94837.1|94637.1|94814.8|94614.8|13
1654640760000|2022-06-07 22:26:00|94821.7|94621.7|94813.4|94613.4|94824.8|94624.8|94813.3|94613.3|17
1654640770000|2022-06-07 22:26:10|94813.5|94613.5|94826.8|94626.8|94835.7|94635.7|94813.5|94613.5|10
1654640780000|2022-06-07 22:26:20|94824.6|94624.6|94834.4|94634.4|94834.4|94634.4|94824.5|94624.5|4
1654640790000|2022-06-07 22:26:30|94835.8|94635.8|94827.7|94627.7|94846.4|94646.4|94813.1|94613.1|19
1654640800000|2022-06-07 22:26:40|94823.5|94623.5|94816.9|94616.9|94826.5|94626.5|94816.9|94616.9|17
1654640810000|2022-06-07 22:26:50|94818|94618|94824.8|94624.8|94837.8|94637.8|94815.6|94615.6|16
1654640820000|2022-06-07 22:27:00|94826.6|94626.6|94818.6|94618.6|94827|94627|94816.5|94616.5|13
1654640830000|2022-06-07 22:27:10|94818|94618|94819|94619|94819|94619|94816.6|94616.6|11
1654640840000|2022-06-07 22:27:20|94816.7|94616.7|94829.1|94629.1|94834.1|94634.1|94816.7|94616.7|22
1654640850000|2022-06-07 22:27:30|94828.4|94628.4|94816.7|94616.7|94828.4|94628.4|94815.9|94615.9|14
1654640860000|2022-06-07 22:27:40|94818.1|94618.1|94816.3|94616.3|94818.1|94618.1|94815|94615|15
1654640870000|2022-06-07 22:27:50|94815.8|94615.8|94831.6|94631.6|94836.7|94636.7|94815.8|94615.8|12
1654640880000|2022-06-07 22:28:00|94832.4|94632.4|94831.9|94631.9|94832.7|94632.7|94829.1|94629.1|6
1654640890000|2022-06-07 22:28:10|94832.7|94632.7|94829.2|94629.2|94845.1|94645.1|94828.2|94628.2|12
1654640900000|2022-06-07 22:28:20|94831.6|94631.6|94818.5|94618.5|94838|94638|94818.5|94618.5|10
1654640910000|2022-06-07 22:28:30|94816.8|94616.8|94816.4|94616.4|94834.4|94634.4|94814.5|94614.5|21
1654640920000|2022-06-07 22:28:40|94815.8|94615.8|94814.7|94614.7|94816|94616|94812.8|94612.8|12
1654640930000|2022-06-07 22:28:50|94815.6|94615.6|94832|94632|94835.7|94635.7|94815.5|94615.5|7
1654640940000|2022-06-07 22:29:00|94826.1|94626.1|94825.3|94625.3|94826.1|94626.1|94822.7|94622.7|7
1654640950000|2022-06-07 22:29:10|94826.5|94626.5|94816.7|94616.7|94826.5|94626.5|94816.1|94616.1|10
1654640960000|2022-06-07 22:29:20|94816.1|94616.1|94833.2|94633.2|94837.6|94637.6|94815.2|94615.2|11
1654640970000|2022-06-07 22:29:30|94834.2|94634.2|94823.8|94623.8|94835.4|94635.4|94823.8|94623.8|8
1654640980000|2022-06-07 22:29:40|94823.6|94623.6|94817|94617|94828.8|94628.8|94816|94616|7
1654640990000|2022-06-07 22:29:50|94816.8|94616.8|94826|94626|94838.2|94638.2|94816.4|94616.4|9
1654641000000|2022-06-07 22:30:00|94827.6|94627.6|94824.4|94624.4|94827.6|94627.6|94823.4|94623.4|15
1654641010000|2022-06-07 22:30:10|94827|94627|94816.8|94616.8|94827|94627|94816.8|94616.8|14
1654641020000|2022-06-07 22:30:20|94816.6|94616.6|94830.4|94630.4|94857.3|94657.3|94816.6|94616.6|12
1654641030000|2022-06-07 22:30:30|94830.5|94630.5|94824.1|94624.1|94830.5|94630.5|94822.1|94622.1|9
1654641040000|2022-06-07 22:30:40|94824.3|94624.3|94826.3|94626.3|94831.7|94631.7|94817.4|94617.4|25
1654641050000|2022-06-07 22:30:50|94826|94626|94825.8|94625.8|94826.3|94626.3|94824.7|94624.7|14
1654641060000|2022-06-07 22:31:00|94825.9|94625.9|94819.6|94619.6|94825.9|94625.9|94818.9|94618.9|25
1654641070000|2022-06-07 22:31:10|94819.9|94619.9|94823.7|94623.7|94839|94639|94819.6|94619.6|30
1654641080000|2022-06-07 22:31:20|94824|94624|94823.5|94623.5|94865.3|94665.3|94823.2|94623.2|32
1654641090000|2022-06-07 22:31:30|94823.6|94623.6|94824.1|94624.1|94824.1|94624.1|94822.9|94622.9|19
1654641100000|2022-06-07 22:31:40|94823.8|94623.8|94824|94624|94824.4|94624.4|94823.3|94623.3|13
1654641110000|2022-06-07 22:31:50|94824.1|94624.1|94844.8|94644.8|94845.4|94645.4|94824.1|94624.1|18
1654641120000|2022-06-07 22:32:00|94834|94634|94822.8|94622.8|94843.4|94643.4|94822.8|94622.8|24
1654641130000|2022-06-07 22:32:10|94823.1|94623.1|94831|94631|94856.2|94656.2|94823.1|94623.1|22
1654641140000|2022-06-07 22:32:20|94830.7|94630.7|94830.7|94630.7|94831.9|94631.9|94828.5|94628.5|12
1654641150000|2022-06-07 22:32:30|94829.9|94629.9|94829.7|94629.7|94829.9|94629.9|94828.2|94628.2|8
1654641160000|2022-06-07 22:32:40|94829.2|94629.2|94849.7|94649.7|94855|94655|94829.2|94629.2|13
1654641170000|2022-06-07 22:32:50|94847.4|94647.4|94830.5|94630.5|94847.4|94647.4|94830.5|94630.5|19
1654641180000|2022-06-07 22:33:00|94830.7|94630.7|94842.9|94642.9|94855.5|94655.5|94830.6|94630.6|23
1654641190000|2022-06-07 22:33:10|94832|94632|94828.9|94628.9|94833.6|94633.6|94828.4|94628.4|16
1654641200000|2022-06-07 22:33:20|94829|94629|94826.8|94626.8|94829.2|94629.2|94826.8|94626.8|14
1654641210000|2022-06-07 22:33:30|94827.5|94627.5|94823.3|94623.3|94853.8|94653.8|94823.3|94623.3|21
1654641220000|2022-06-07 22:33:40|94836.6|94636.6|94828.3|94628.3|94837|94637|94828.3|94628.3|9
1654641230000|2022-06-07 22:33:50|94856.9|94656.9|94839.3|94639.3|94856.9|94656.9|94839.3|94639.3|7
1654641240000|2022-06-07 22:34:00|94841.9|94641.9|94825.3|94625.3|94841.9|94641.9|94825.3|94625.3|19
1654641250000|2022-06-07 22:34:10|94858.8|94658.8|94824.8|94624.8|94858.8|94658.8|94823.9|94623.9|21
1654641260000|2022-06-07 22:34:20|94826.6|94626.6|94840.4|94640.4|94851.5|94651.5|94826.3|94626.3|11
1654641270000|2022-06-07 22:34:30|94839.6|94639.6|94838.7|94638.7|94843|94643|94838.7|94638.7|3
1654641280000|2022-06-07 22:34:40|94831|94631|94854.7|94654.7|94858|94658|94831|94631|4
1654641290000|2022-06-07 22:34:50|94848.3|94648.3|94848.3|94648.3|94848.3|94648.3|94848.3|94648.3|1
1654641300000|2022-06-07 22:35:00|94848.6|94648.6|94843.3|94643.3|94848.6|94648.6|94827.2|94627.2|6
1654641310000|2022-06-07 22:35:10|94838.4|94638.4|94838.1|94638.1|94840.3|94640.3|94835.2|94635.2|12
1654641320000|2022-06-07 22:35:20|94838.9|94638.9|94860|94660|94860|94660|94827.3|94627.3|4
1654641330000|2022-06-07 22:35:30|94854.6|94654.6|94845.1|94645.1|94854.6|94654.6|94845.1|94645.1|5
1654641340000|2022-06-07 22:35:40|94851.8|94651.8|94855|94655|94855|94655|94825|94625|9
1654641350000|2022-06-07 22:35:50|94858.5|94658.5|94828.6|94628.6|94858.5|94658.5|94826|94626|9
1654641360000|2022-06-07 22:36:00|94826.4|94626.4|94829.5|94629.5|94830.3|94630.3|94824.4|94624.4|16
1654641370000|2022-06-07 22:36:10|94828.9|94628.9|94850.2|94650.2|94850.2|94650.2|94828.9|94628.9|23
1654641380000|2022-06-07 22:36:20|94852.9|94652.9|94844|94644|94852.9|94652.9|94841.8|94641.8|12
1654641390000|2022-06-07 22:36:30|94842.6|94642.6|94829.3|94629.3|94845.4|94645.4|94829.3|94629.3|14
1654641400000|2022-06-07 22:36:40|94829|94629|94860|94660|94860|94660|94826.7|94626.7|14
1654641410000|2022-06-07 22:36:50|94855.3|94655.3|94839.6|94639.6|94855.3|94655.3|94837.4|94637.4|7
1654641420000|2022-06-07 22:37:00|94837.2|94637.2|94837.4|94637.4|94840.3|94640.3|94834.6|94634.6|11
1654641430000|2022-06-07 22:37:10|94836|94636|94854.6|94654.6|94854.6|94654.6|94826.7|94626.7|11
1654641440000|2022-06-07 22:37:20|94848.4|94648.4|94831|94631|94848.4|94648.4|94827.3|94627.3|13
1654641450000|2022-06-07 22:37:30|94831.6|94631.6|94848.4|94648.4|94853.5|94653.5|94831.1|94631.1|14
1654641460000|2022-06-07 22:37:40|94834.7|94634.7|94829.9|94629.9|94836.5|94636.5|94829.9|94629.9|7
1654641470000|2022-06-07 22:37:50|94830.9|94630.9|94831.4|94631.4|94831.7|94631.7|94830.2|94630.2|7
1654641480000|2022-06-07 22:38:00|94831|94631|94847.6|94647.6|94849.1|94649.1|94831|94631|12
1654641490000|2022-06-07 22:38:10|94848.3|94648.3|94846|94646|94848.3|94648.3|94844.4|94644.4|9
1654641500000|2022-06-07 22:38:20|94847.4|94647.4|94861.1|94661.1|94861.1|94661.1|94832.8|94632.8|14
1654641510000|2022-06-07 22:38:30|94849.1|94649.1|94835.4|94635.4|94851.7|94651.7|94833|94633|11
1654641520000|2022-06-07 22:38:40|94835|94635|94832.8|94632.8|94836|94636|94832.8|94632.8|7
1654641530000|2022-06-07 22:38:50|94833.4|94633.4|94845.5|94645.5|94855.9|94655.9|94833.4|94633.4|12
1654641540000|2022-06-07 22:39:00|94847.2|94647.2|94841.8|94641.8|94847.9|94647.9|94840.3|94640.3|12
1654641550000|2022-06-07 22:39:10|94846.7|94646.7|94844.2|94644.2|94868.6|94668.6|94834.1|94634.1|11
1654641560000|2022-06-07 22:39:20|94844.7|94644.7|94845.7|94645.7|94848.8|94648.8|94840.4|94640.4|14
1654641570000|2022-06-07 22:39:30|94844.3|94644.3|94845.2|94645.2|94845.2|94645.2|94844.2|94644.2|4
1654641580000|2022-06-07 22:39:40|94842.2|94642.2|94836.6|94636.6|94845.4|94645.4|94825.5|94625.5|19
1654641590000|2022-06-07 22:39:50|94837.3|94637.3|94840.7|94640.7|94840.9|94640.9|94836.8|94636.8|15
1654641600000|2022-06-07 22:40:00|94840.3|94640.3|94839.8|94639.8|94840.3|94640.3|94839.6|94639.6|7
1654641610000|2022-06-07 22:40:10|94840|94640|94848|94648|94856.5|94656.5|94840|94640|7
1654641620000|2022-06-07 22:40:20|94846.1|94646.1|94851.1|94651.1|94851.1|94651.1|94835.3|94635.3|15
1654641630000|2022-06-07 22:40:30|94840.2|94640.2|94832.7|94632.7|94840.2|94640.2|94832.4|94632.4|7
1654641640000|2022-06-07 22:40:40|94833.6|94633.6|94835.1|94635.1|94835.6|94635.6|94833.1|94633.1|11
1654641650000|2022-06-07 22:40:50|94832.5|94632.5|94852.6|94652.6|94852.6|94652.6|94832.5|94632.5|7
1654641660000|2022-06-07 22:41:00|94848.4|94648.4|94832.8|94632.8|94848.4|94648.4|94831.2|94631.2|15
1654641670000|2022-06-07 22:41:10|94833|94633|94833.1|94633.1|94865.9|94665.9|94832.1|94632.1|20
1654641680000|2022-06-07 22:41:20|94834.2|94634.2|94847.3|94647.3|94851.8|94651.8|94832.8|94632.8|20
1654641690000|2022-06-07 22:41:30|94845.8|94645.8|94833.1|94633.1|94845.8|94645.8|94831.3|94631.3|20
1654641700000|2022-06-07 22:41:40|94831.7|94631.7|94858.8|94658.8|94858.8|94658.8|94831.7|94631.7|6
1654641710000|2022-06-07 22:41:50|94850.8|94650.8|94839.6|94639.6|94850.8|94650.8|94838.6|94638.6|10
1654641720000|2022-06-07 22:42:00|94839.5|94639.5|94834.1|94634.1|94839.6|94639.6|94833|94633|14
1654641730000|2022-06-07 22:42:10|94834.9|94634.9|94876.8|94676.8|94876.8|94676.8|94834.9|94634.9|4
1654641740000|2022-06-07 22:42:20|94874.5|94674.5|94845|94645|94874.5|94674.5|94844.2|94644.2|11
1654641750000|2022-06-07 22:42:30|94846.9|94646.9|94834.1|94634.1|94846.9|94646.9|94834.1|94634.1|12
1654641760000|2022-06-07 22:42:40|94834.8|94634.8|94851.5|94651.5|94854.5|94654.5|94834.3|94634.3|17
1654641770000|2022-06-07 22:42:50|94848.2|94648.2|94838.1|94638.1|94848.2|94648.2|94838.1|94638.1|8
1654641780000|2022-06-07 22:43:00|94838.3|94638.3|94835.4|94635.4|94838.3|94638.3|94834|94634|11
1654641790000|2022-06-07 22:43:10|94836.1|94636.1|94860.3|94660.3|94860.3|94660.3|94835.6|94635.6|11
1654641800000|2022-06-07 22:43:20|94855.1|94655.1|94839.1|94639.1|94855.1|94655.1|94834.8|94634.8|20
1654641810000|2022-06-07 22:43:30|94838.6|94638.6|94857.9|94657.9|94857.9|94657.9|94838.5|94638.5|5
1654641820000|2022-06-07 22:43:40|94854.2|94654.2|94844.9|94644.9|94854.2|94654.2|94844.9|94644.9|8
1654641830000|2022-06-07 22:43:50|94848.2|94648.2|94853.8|94653.8|94862|94662|94838.9|94638.9|13
1654641840000|2022-06-07 22:44:00|94853.6|94653.6|94854.2|94654.2|94872.6|94672.6|94852.7|94652.7|10
1654641850000|2022-06-07 22:44:10|94849.4|94649.4|94839|94639|94850.1|94650.1|94838.3|94638.3|14
1654641860000|2022-06-07 22:44:20|94839.1|94639.1|94848.3|94648.3|94852.1|94652.1|94837|94637|9
1654641870000|2022-06-07 22:44:30|94847.6|94647.6|94847.2|94647.2|94847.9|94647.9|94846.8|94646.8|4
1654641880000|2022-06-07 22:44:40|94848.7|94648.7|94841.9|94641.9|94851|94651|94841.9|94641.9|8
1654641890000|2022-06-07 22:44:50|94842.1|94642.1|94841.3|94641.3|94842.1|94642.1|94838.1|94638.1|13
1654641900000|2022-06-07 22:45:00|94840.8|94640.8|94838.7|94638.7|94841.3|94641.3|94838.4|94638.4|23
1654641910000|2022-06-07 22:45:10|94837.9|94637.9|94847.8|94647.8|94859.1|94659.1|94837.7|94637.7|12
1654641920000|2022-06-07 22:45:20|94849.4|94649.4|94840.5|94640.5|94849.4|94649.4|94840.5|94640.5|9
1654641930000|2022-06-07 22:45:30|94840.2|94640.2|94841.8|94641.8|94841.8|94641.8|94840.2|94640.2|3
1654641940000|2022-06-07 22:45:40|94841.7|94641.7|94850.7|94650.7|94860.4|94660.4|94841.7|94641.7|5
1654641950000|2022-06-07 22:45:50|94852.1|94652.1|94837.1|94637.1|94852.2|94652.2|94837.1|94637.1|5
1654641960000|2022-06-07 22:46:00|94839.3|94639.3|94845.9|94645.9|94860.1|94660.1|94839.3|94639.3|17
1654641970000|2022-06-07 22:46:10|94846.2|94646.2|94839.4|94639.4|94846.5|94646.5|94838.3|94638.3|14
1654641980000|2022-06-07 22:46:20|94839.5|94639.5|94839.1|94639.1|94841|94641|94839.1|94639.1|12
1654641990000|2022-06-07 22:46:30|94840|94640|94839|94639|94855.8|94655.8|94837.1|94637.1|22
1654642000000|2022-06-07 22:46:40|94838.9|94638.9|94839|94639|94839.7|94639.7|94837.6|94637.6|7
1654642010000|2022-06-07 22:46:50|94839.8|94639.8|94839|94639|94839.8|94639.8|94838.7|94638.7|6
1654642020000|2022-06-07 22:47:00|94839.1|94639.1|94843.7|94643.7|94850.5|94650.5|94839.1|94639.1|16
1654642030000|2022-06-07 22:47:10|94843.3|94643.3|94843.3|94643.3|94843.4|94643.4|94842.4|94642.4|7
1654642040000|2022-06-07 22:47:20|94842.6|94642.6|94850.2|94650.2|94852.6|94652.6|94842.6|94642.6|6
1654642050000|2022-06-07 22:47:30|94848.4|94648.4|94843.8|94643.8|94856.6|94656.6|94842.7|94642.7|19
1654642060000|2022-06-07 22:47:40|94844.2|94644.2|94844.7|94644.7|94844.7|94644.7|94844|94644|4
1654642070000|2022-06-07 22:47:50|94879.3|94679.3|94854.3|94654.3|94879.3|94679.3|94852.7|94652.7|7
1654642080000|2022-06-07 22:48:00|94855.5|94655.5|94841.4|94641.4|94855.5|94655.5|94841.1|94641.1|13
1654642090000|2022-06-07 22:48:10|94868.9|94668.9|94856|94656|94868.9|94668.9|94856|94656|4
1654642100000|2022-06-07 22:48:20|94853.1|94653.1|94852.4|94652.4|94853.1|94653.1|94851.8|94651.8|3
1654642110000|2022-06-07 22:48:30|94850|94650|94856.2|94656.2|94865.1|94665.1|94849|94649|8
1654642120000|2022-06-07 22:48:40|94855.3|94655.3|94842|94642|94855.3|94655.3|94842|94642|4
1654642130000|2022-06-07 22:48:50|94880.3|94680.3|94840.5|94640.5|94880.3|94680.3|94839.6|94639.6|8
1654642140000|2022-06-07 22:49:00|94842.7|94642.7|94840.9|94640.9|94842.7|94642.7|94840.8|94640.8|6
1654642150000|2022-06-07 22:49:10|94865.1|94665.1|94848.1|94648.1|94865.1|94665.1|94848.1|94648.1|10
1654642160000|2022-06-07 22:49:20|94850.9|94650.9|94842.2|94642.2|94850.9|94650.9|94841.5|94641.5|24
1654642170000|2022-06-07 22:49:30|94842|94642|94841.6|94641.6|94842.9|94642.9|94841.4|94641.4|15
1654642180000|2022-06-07 22:49:40|94841.8|94641.8|94840.5|94640.5|94865.8|94665.8|94838.7|94638.7|19
1654642190000|2022-06-07 22:49:50|94841.2|94641.2|94841.2|94641.2|94841.4|94641.4|94840.6|94640.6|8
1654642200000|2022-06-07 22:50:00|94840.7|94640.7|94770.3|94570.3|94841.2|94641.2|94770.3|94570.3|36
1654642210000|2022-06-07 22:50:10|94769.8|94569.8|94733.4|94533.4|94787.9|94587.9|94729.3|94529.3|48
1654642220000|2022-06-07 22:50:20|94732|94532|94726.4|94526.4|94732|94532|94724.8|94524.8|18
1654642230000|2022-06-07 22:50:30|94727.1|94527.1|94735.2|94535.2|94735.3|94535.3|94724.4|94524.4|12
1654642240000|2022-06-07 22:50:40|94731.4|94531.4|94727.3|94527.3|94731.4|94531.4|94727.3|94527.3|7
1654642250000|2022-06-07 22:50:50|94727.7|94527.7|94736.5|94536.5|94738.5|94538.5|94725.1|94525.1|9
1654642260000|2022-06-07 22:51:00|94734.5|94534.5|94725.8|94525.8|94734.5|94534.5|94722.6|94522.6|7
1654642270000|2022-06-07 22:51:10|94725.3|94525.3|94727.7|94527.7|94729.1|94529.1|94722.8|94522.8|10
1654642280000|2022-06-07 22:51:20|94724|94524|94723.5|94523.5|94725|94525|94720.8|94520.8|9
1654642290000|2022-06-07 22:51:30|94723.9|94523.9|94725.1|94525.1|94729.5|94529.5|94722|94522|10
1654642300000|2022-06-07 22:51:40|94726|94526|94724.4|94524.4|94726|94526|94722|94522|6
1654642310000|2022-06-07 22:51:50|94726|94526|94726.6|94526.6|94734.3|94534.3|94716.7|94516.7|10
1654642320000|2022-06-07 22:52:00|94723.4|94523.4|94721.1|94521.1|94723.7|94523.7|94721|94521|12
1654642330000|2022-06-07 22:52:10|94720.4|94520.4|94725.6|94525.6|94726.7|94526.7|94720.4|94520.4|22
1654642340000|2022-06-07 22:52:20|94723.6|94523.6|94720.3|94520.3|94723.6|94523.6|94720.3|94520.3|12
1654642350000|2022-06-07 22:52:30|94723.6|94523.6|94729|94529|94731.8|94531.8|94721.2|94521.2|12
1654642360000|2022-06-07 22:52:40|94714.6|94514.6|94714.6|94514.6|94714.9|94514.9|94713.9|94513.9|12
1654642370000|2022-06-07 22:52:50|94714.7|94514.7|94716|94516|94716.2|94516.2|94713.2|94513.2|15
1654642380000|2022-06-07 22:53:00|94716.1|94516.1|94721.2|94521.2|94735.2|94535.2|94715.7|94515.7|16
1654642390000|2022-06-07 22:53:10|94721.4|94521.4|94714.5|94514.5|94722.4|94522.4|94714.5|94514.5|19
1654642400000|2022-06-07 22:53:20|94714.2|94514.2|94696.9|94496.9|94721.7|94521.7|94684.1|94484.1|30
1654642410000|2022-06-07 22:53:30|94701|94501|94690.7|94490.7|94711.3|94511.3|94688.6|94488.6|52
1654642420000|2022-06-07 22:53:40|94689.1|94489.1|94686.3|94486.3|94692.7|94492.7|94684.4|94484.4|35
1654642430000|2022-06-07 22:53:50|94686.1|94486.1|94665.5|94465.5|94686.3|94486.3|94665.2|94465.2|45
1654642440000|2022-06-07 22:54:00|94666.4|94466.4|94661.8|94461.8|94666.4|94466.4|94661.2|94461.2|33
1654642450000|2022-06-07 22:54:10|94662|94462|94666.3|94466.3|94668.7|94468.7|94660.9|94460.9|60
1654642460000|2022-06-07 22:54:20|94666.6|94466.6|94654|94460.7|94666.7|94476.3|94640.1|94459.5|49
1654642470000|2022-06-07 22:54:30|94658|94458|94658.7|94458.7|94659.2|94459.2|94655.8|94455.8|14
1654642480000|2022-06-07 22:54:40|94658.2|94458.2|94654.5|94454.5|94658.2|94458.2|94654.5|94454.5|31
1654642490000|2022-06-07 22:54:50|94654.7|94454.7|94659.7|94459.7|94661.7|94461.7|94653.3|94453.3|23
1654642500000|2022-06-07 22:55:00|94636.8|94479.2|94642.7|94460.9|94649.8|94479.2|94635.4|94455.9|26
1654642510000|2022-06-07 22:55:10|94643|94460.6|94648.7|94448.7|94657.6|94464.3|94640.3|94448.3|31
1654642520000|2022-06-07 22:55:20|94648.8|94448.8|94644.2|94444.2|94650.8|94450.8|94642.4|94442.4|30
1654642530000|2022-06-07 22:55:30|94643.2|94443.2|94641.7|94441.7|94643.2|94443.2|94640|94440.2|26
1654642540000|2022-06-07 22:55:40|94642.5|94442.5|94636.1|94460.3|94642.5|94460.3|94636.1|94441.6|7
1654642550000|2022-06-07 22:55:50|94637.1|94452.6|94638|94445.2|94639.3|94452.6|94637.1|94445.2|8
1654642560000|2022-06-07 22:56:00|94642.4|94442.4|94653.1|94453.7|94657|94466.6|94625.8|94442.4|24
1654642570000|2022-06-07 22:56:10|94653.4|94453.4|94649.8|94449.8|94654.9|94459.3|94641.6|94449.8|16
1654642580000|2022-06-07 22:56:20|94649.9|94449.9|94652.1|94452.1|94652.2|94452.2|94649.8|94449.8|15
1654642590000|2022-06-07 22:56:30|94652|94452|94657.7|94457.7|94658.5|94474.9|94646.9|94451.3|7
1654642600000|2022-06-07 22:56:40|94656.9|94456.9|94663.1|94463.1|94664.4|94464.4|94655.3|94455.3|27
1654642610000|2022-06-07 22:56:50|94660.3|94460.3|94657.2|94457.2|94661|94461|94656.5|94456.5|22
1654642620000|2022-06-07 22:57:00|94657.1|94457.1|94657.5|94457.5|94658.5|94458.5|94656|94456|25
1654642630000|2022-06-07 22:57:10|94658.1|94458.1|94649.4|94473.2|94663.4|94473.2|94649.4|94457.9|13
1654642640000|2022-06-07 22:57:20|94655.2|94469.1|94661.3|94461.3|94662.1|94471.5|94652.5|94461.3|7
1654642650000|2022-06-07 22:57:30|94661.1|94461.1|94660.9|94468.8|94665.9|94473|94658.1|94458.1|13
1654642660000|2022-06-07 22:57:40|94659.6|94470.5|94638.5|94480.1|94664.8|94482.5|94637.8|94463.8|36
1654642670000|2022-06-07 22:57:50|94637.8|94480.3|94655.9|94464.7|94655.9|94481.2|94636.6|94464.7|43
1654642680000|2022-06-07 22:58:00|94655.5|94465|94667|94467|94667|94497.1|94644|94462.6|32
1654642690000|2022-06-07 22:58:10|94665.3|94465.3|94654.3|94454.3|94665.3|94465.3|94653.1|94453.1|41
1654642700000|2022-06-07 22:58:20|94654.9|94454.9|94657.6|94457.6|94658|94458|94652.6|94452.6|36
1654642710000|2022-06-07 22:58:30|94657.7|94457.7|94661.5|94461.5|94665.2|94470.6|94657.7|94457.7|15
1654642720000|2022-06-07 22:58:40|94642.5|94480.2|94640.5|94480.9|94646.4|94481.4|94639.9|94476.5|32
1654642730000|2022-06-07 22:58:50|94640|94480.8|94643.8|94465.5|94647.6|94487.3|94640|94462.2|29
1654642740000|2022-06-07 22:59:00|94643.9|94466|94652.7|94452.7|94653.9|94470.1|94638.1|94452.7|22
1654642750000|2022-06-07 22:59:10|94653.4|94453.4|94654|94454|94654.7|94454.7|94651.7|94451.7|40
1654642760000|2022-06-07 22:59:20|94652.8|94452.8|94657.8|94457.8|94658.9|94470.7|94650.4|94452.4|32
1654642770000|2022-06-07 22:59:30|94658.7|94458.7|94636.5|94465.5|94659|94471.7|94630.4|94455.3|22
1654642780000|2022-06-07 22:59:40|94634.9|94466.7|94637.2|94477.1|94642.5|94484.9|94631.6|94465.1|41
1654642790000|2022-06-07 22:59:50|94638|94478.4|94652.9|94452.9|94652.9|94478.4|94633.2|94452.9|27
1654642800000|2022-06-07 23:00:00|94652.7|94452.7|94638.9|94465.8|94654.3|94467.3|94635.8|94451.5|50
1654642810000|2022-06-07 23:00:10|94639.9|94466|94645.7|94482.8|94648.7|94490.4|94636.2|94465.8|38
1654642820000|2022-06-07 23:00:20|94645.4|94483.3|94642.8|94483.2|94645.8|94483.9|94642.6|94481.8|14
1654642830000|2022-06-07 23:00:30|94642.7|94481.3|94644.4|94489.1|94650.1|94505.8|94640.2|94479.1|39
1654642840000|2022-06-07 23:00:40|94644.5|94489.2|94644.8|94490.8|94648.7|94490.8|94642.7|94483|15
1654642850000|2022-06-07 23:00:50|94645.7|94491.1|94642.5|94492.5|94646.7|94493.6|94641.8|94489.9|13
1654642860000|2022-06-07 23:01:00|94644.1|94492|94639.1|94501.7|94648.8|94554.3|94604.3|94480.6|14
1654642870000|2022-06-07 23:01:10|94654.3|94482.3|94641.2|94484.5|94654.3|94490.1|94641.2|94481.4|14
1654642880000|2022-06-07 23:01:20|94643.1|94487.2|94642.5|94490.7|94647.4|94495|94640.4|94480|13
1654642890000|2022-06-07 23:01:30|94645.4|94486.3|94636.7|94478|94645.9|94488.2|94636.7|94478|11
1654642900000|2022-06-07 23:01:40|94636.4|94480.2|94633|94484.1|94636.4|94484.1|94632.8|94480.2|10
1654642910000|2022-06-07 23:01:50|94633.8|94483.1|94643.6|94491.6|94647.5|94496.7|94633.8|94472.3|26
1654642920000|2022-06-07 23:02:00|94640.4|94487.3|94643.1|94487.7|94643.1|94489.7|94640.2|94481.6|14
1654642930000|2022-06-07 23:02:10|94641.1|94486.4|94636.4|94482.3|94642.1|94488.5|94636.4|94482|14
1654642940000|2022-06-07 23:02:20|94641.1|94469.3|94642.4|94498.9|94642.4|94498.9|94637.4|94465.7|44
1654642950000|2022-06-07 23:02:30|94643.4|94495.7|94633.7|94473.6|94646|94495.7|94633.4|94468.2|27
1654642960000|2022-06-07 23:02:40|94637|94472|94638.7|94491.7|94643.5|94496.1|94637|94471|13
1654642970000|2022-06-07 23:02:50|94640|94490.5|94637.6|94484.5|94640|94490.5|94637.6|94484.4|9
1654642980000|2022-06-07 23:03:00|94634.5|94485.3|94664.2|94465.2|94664.2|94491|94626.5|94465.2|21
1654642990000|2022-06-07 23:03:10|94664.4|94465.6|94662.4|94462.4|94664.4|94470.7|94653.4|94459.9|21
1654643000000|2022-06-07 23:03:20|94662.9|94462.9|94659.9|94459.9|94662.9|94463.5|94659.2|94459.9|14
1654643010000|2022-06-07 23:03:30|94656.3|94463.7|94635.6|94473.1|94660.8|94473.1|94635.6|94459.5|13
1654643020000|2022-06-07 23:03:40|94635.5|94472.9|94631.9|94485.3|94636.6|94497.2|94628.7|94472.9|10
1654643030000|2022-06-07 23:03:50|94629.8|94487.1|94629.8|94487.2|94630.1|94489.4|94629|94486.6|8
1654643040000|2022-06-07 23:04:00|94631.6|94486.2|94634.4|94487.3|94640|94492.9|94629.1|94481.7|19
1654643050000|2022-06-07 23:04:10|94635.9|94485.8|94627.4|94484.3|94635.9|94485.8|94627.4|94482.2|11
1654643060000|2022-06-07 23:04:20|94627.1|94485.4|94627.7|94485.2|94629.6|94486.1|94627.1|94482|21
1654643070000|2022-06-07 23:04:30|94628.4|94483.7|94631.2|94497.6|94631.2|94499.7|94624.5|94476.3|13
1654643080000|2022-06-07 23:04:40|94628.9|94496.3|94627.2|94475.4|94629.5|94496.3|94622.9|94475.4|16
1654643090000|2022-06-07 23:04:50|94623.6|94476.5|94630.8|94493.7|94632.7|94493.9|94623.6|94475.1|13
1654643100000|2022-06-07 23:05:00|94629.5|94489.5|94636.4|94479.5|94640.2|94489.5|94629.2|94477|22
1654643110000|2022-06-07 23:05:10|94641.6|94477.6|94631.2|94492.6|94641.6|94499.8|94631.2|94471.4|26
1654643120000|2022-06-07 23:05:20|94630.5|94490.1|94637.5|94492.7|94643.9|94498.2|94630.2|94478.4|40
1654643130000|2022-06-07 23:05:30|94637.3|94493.5|94637.6|94482.7|94641.4|94493.7|94636.1|94481.5|31
1654643140000|2022-06-07 23:05:40|94638.7|94483.6|94640.3|94492.1|94643.8|94499|94635.9|94483.6|41
1654643150000|2022-06-07 23:05:50|94640.1|94492.5|94640.1|94488.7|94642.9|94492.5|94636.3|94486.5|39
1654643160000|2022-06-07 23:06:00|94642.7|94486.2|94635.4|94497.6|94643.2|94505|94634.1|94486.2|42
1654643170000|2022-06-07 23:06:10|94634.9|94495.9|94634|94497|94637.3|94498|94632.8|94494.2|32
1654643180000|2022-06-07 23:06:20|94635.2|94495.6|94636.2|94496.6|94645.5|94507|94633.5|94481.9|26
1654643190000|2022-06-07 23:06:30|94634.6|94498.5|94640.1|94485.3|94650.3|94498.5|94634.6|94475|45
1654643200000|2022-06-07 23:06:40|94640.4|94486.4|94643.9|94481.2|94647.2|94486.8|94636.9|94479.4|53
1654643210000|2022-06-07 23:06:50|94641.2|94480.9|94642.5|94495|94646.1|94495.6|94638.6|94480.9|34
1654643220000|2022-06-07 23:07:00|94642.3|94494.5|94644.4|94480.5|94646.7|94494.5|94634.4|94480.5|37
1654643230000|2022-06-07 23:07:10|94645.6|94479.9|94644.7|94481.5|94645.6|94485.7|94636.4|94479.4|39
1654643240000|2022-06-07 23:07:20|94645|94481.2|94642.8|94489.9|94646.3|94505.2|94640|94480.9|23
1654643250000|2022-06-07 23:07:30|94642.7|94489.8|94645|94487.3|94646.2|94490.4|94641.8|94486.2|26
1654643260000|2022-06-07 23:07:40|94644.5|94486.6|94644.8|94481.3|94645.2|94489|94640.2|94480.1|26
1654643270000|2022-06-07 23:07:50|94645.1|94483.8|94639.7|94493.1|94645.1|94497.4|94639.7|94479.9|28
1654643280000|2022-06-07 23:08:00|94639.9|94495.7|94645.3|94484.2|94646.6|94495.7|94638.8|94480.9|40
1654643290000|2022-06-07 23:08:10|94645.5|94484.3|94639.1|94492.9|94645.5|94510.9|94638.3|94484.3|39
1654643300000|2022-06-07 23:08:20|94638|94494.5|94641.3|94485.5|94648.6|94497.5|94638|94481.5|34
1654643310000|2022-06-07 23:08:30|94641.9|94485.2|94640.7|94488.3|94648.7|94488.3|94637.2|94477.8|29
1654643320000|2022-06-07 23:08:40|94638.3|94488.1|94638.5|94488.6|94641.2|94488.8|94636.9|94488.1|45
1654643330000|2022-06-07 23:08:50|94638.7|94488.4|94636.1|94499.1|94638.7|94509.6|94634.1|94488.4|26
1654643340000|2022-06-07 23:09:00|94638.3|94500.7|94636|94492.8|94638.3|94500.7|94634.4|94491.8|28
1654643350000|2022-06-07 23:09:10|94634.4|94494.1|94635.9|94481.8|94646.3|94497.8|94627.3|94470.1|33
1654643360000|2022-06-07 23:09:20|94637.1|94481.2|94629.6|94479.2|94637.3|94486.5|94628.3|94475|43
1654643370000|2022-06-07 23:09:30|94631.5|94476.7|94651.6|94454.2|94654.8|94483.5|94627.4|94446.5|55
1654643380000|2022-06-07 23:09:40|94652.6|94452.6|94646|94470.7|94654.7|94473.3|94646|94452.6|43
1654643390000|2022-06-07 23:09:50|94646.6|94467.9|94655.9|94458.5|94657.9|94467.9|94646.6|94457.5|31
1654643400000|2022-06-07 23:10:00|94655.8|94458.4|94655.6|94455.6|94657.9|94466.9|94647.5|94455.5|43
1654643410000|2022-06-07 23:10:10|94656|94456|94635.2|94472.5|94656.6|94538.6|94588.6|94455|39
1654643420000|2022-06-07 23:10:20|94632.1|94474.8|94636|94473.6|94640.3|94480.4|94628.4|94469.8|30
1654643430000|2022-06-07 23:10:30|94635.3|94474.6|94631.3|94474.5|94639.4|94481.1|94629.2|94470.6|30
1654643440000|2022-06-07 23:10:40|94631.2|94474.1|94623.8|94483.6|94631.2|94495.5|94623.8|94474.1|38
1654643450000|2022-06-07 23:10:50|94623.4|94484.4|94643.6|94457.7|94643.6|94484.4|94623.4|94437|43
1654643460000|2022-06-07 23:11:00|94643.7|94462.1|94650|94465.7|94650.3|94470.2|94636.8|94453.2|55
1654643470000|2022-06-07 23:11:10|94650.2|94465.9|94651|94462|94655.5|94469|94645.4|94460.6|26
1654643480000|2022-06-07 23:11:20|94655.6|94459.2|94645.2|94471.6|94656.5|94471.6|94645.2|94454.4|20
1654643490000|2022-06-07 23:11:30|94646.1|94468.8|94654.1|94458.4|94656|94469.7|94644.9|94457.7|25
1654643500000|2022-06-07 23:11:40|94653.6|94459.1|94651.4|94465.1|94657.2|94476.7|94642.9|94457.1|19
1654643510000|2022-06-07 23:11:50|94644.8|94471.8|94627.6|94471.5|94644.8|94490.5|94622.2|94469.6|36
1654643520000|2022-06-07 23:12:00|94626.4|94473.5|94629.5|94471.8|94629.5|94474.5|94622.2|94468.1|32
1654643530000|2022-06-07 23:12:10|94627|94474|94627.2|94487.3|94636.3|94501.9|94627|94467.9|37
1654643540000|2022-06-07 23:12:20|94627.6|94487.4|94631|94485.5|94635.2|94487.4|94627.6|94480.7|43
1654643550000|2022-06-07 23:12:30|94631.2|94487.4|94625.4|94490.3|94633.5|94495|94625.4|94478.7|28
1654643560000|2022-06-07 23:12:40|94627.3|94489.9|94626|94479.1|94630.9|94490.4|94624.3|94473.2|23
1654643570000|2022-06-07 23:12:50|94626.3|94479.2|94632.2|94477.7|94635.4|94498.9|94626.1|94469.9|29
1654643580000|2022-06-07 23:13:00|94635.9|94473.3|94632.9|94470.9|94635.9|94481.2|94627.2|94469.2|41
1654643590000|2022-06-07 23:13:10|94631.9|94472.6|94629.8|94477.8|94636.4|94478.3|94629.7|94471.9|27
1654643600000|2022-06-07 23:13:20|94629.6|94477.6|94628.6|94486.9|94637.8|94496.4|94627.7|94472.8|48
1654643610000|2022-06-07 23:13:30|94630|94486.3|94632.7|94476.5|94637.3|94487.5|94627.1|94474.2|51
1654643620000|2022-06-07 23:13:40|94632.3|94476.9|94629.2|94480.9|94632.8|94481.7|94628.5|94476.1|54
1654643630000|2022-06-07 23:13:50|94629.5|94480.6|94625.4|94496.1|94632.1|94497.4|94625.4|94480.1|55
1654643640000|2022-06-07 23:14:00|94625|94494.9|94630.7|94483.1|94633.4|94494.9|94625|94479.8|33
1654643650000|2022-06-07 23:14:10|94630.8|94483|94633.1|94478.9|94636.3|94483.3|94630.8|94477.3|28
1654643660000|2022-06-07 23:14:20|94633.2|94479.1|94626.9|94487.3|94634.4|94490.3|94626.9|94475|38
1654643670000|2022-06-07 23:14:30|94626.8|94487|94631.2|94472.8|94631.2|94488.3|94625.4|94472.8|25
1654643680000|2022-06-07 23:14:40|94633|94471.4|94626.6|94477.1|94633|94478.7|94626|94471.4|19
1654643690000|2022-06-07 23:14:50|94627.8|94476.3|94629|94490.1|94635.7|94498.8|94627.8|94475.3|34
1654643700000|2022-06-07 23:15:00|94629.4|94488.9|94622.1|94485.8|94635.8|94494.5|94622.1|94485.8|57
1654643710000|2022-06-07 23:15:10|94621.2|94486.1|94626.7|94497.2|94628.9|94499.9|94621.2|94485.3|28
1654643720000|2022-06-07 23:15:20|94626.5|94494.9|94626.1|94490.4|94630.4|94494.9|94624.4|94487.6|27
1654643730000|2022-06-07 23:15:30|94625.4|94489.7|94629|94498.2|94631|94542.4|94589.6|94487.1|22
1654643740000|2022-06-07 23:15:40|94630.6|94498.7|94627.5|94491.9|94630.6|94498.7|94626.5|94491.8|18
1654643750000|2022-06-07 23:15:50|94627.6|94492.4|94626.7|94485.8|94629.5|94492.4|94622.6|94484.5|44
1654643760000|2022-06-07 23:16:00|94628.9|94487.7|94626.8|94495.5|94630.1|94538.9|94588.6|94486.2|32
1654643770000|2022-06-07 23:16:10|94630.3|94494.5|94625|94491.7|94630.3|94494.5|94624.1|94491.2|40
1654643780000|2022-06-07 23:16:20|94621.7|94489.9|94625.7|94493.1|94631.6|94540.5|94588.6|94485.2|19
1654643790000|2022-06-07 23:16:30|94624.4|94492.9|94626.1|94488.4|94631.6|94493.3|94624.2|94488.4|31
1654643800000|2022-06-07 23:16:40|94626|94488.7|94631.8|94496.7|94635.1|94544.7|94594.7|94488.2|25
1654643810000|2022-06-07 23:16:50|94631.9|94496.8|94632.8|94494|94632.8|94496.8|94627.9|94493.3|22
1654643820000|2022-06-07 23:17:00|94634.6|94495.4|94629.8|94489.7|94635|94495.4|94629.6|94488|19
1654643830000|2022-06-07 23:17:10|94633.9|94489.9|94629.8|94489.5|94635.2|94501.5|94628.4|94488.4|43
1654643840000|2022-06-07 23:17:20|94630.1|94489.2|94625.8|94491.5|94630.8|94491.5|94625.5|94488.6|18
1654643850000|2022-06-07 23:17:30|94625.5|94491.6|94629.1|94491.1|94639.9|94542|94592|94489.1|33
1654643860000|2022-06-07 23:17:40|94630|94490.6|94627.2|94485.2|94637.8|94490.9|94625.1|94478.8|24
1654643870000|2022-06-07 23:17:50|94626|94485|94626.3|94495.6|94626.3|94535.1|94585|94482.5|37
1654643880000|2022-06-07 23:18:00|94625|94494|94627.2|94492.2|94628.3|94494.1|94621.7|94490.8|31
1654643890000|2022-06-07 23:18:10|94627|94492.5|94624.3|94496.3|94629.6|94540.8|94590.6|94487.4|48
1654643900000|2022-06-07 23:18:20|94624.2|94494.4|94628.3|94492.1|94634.7|94496.7|94623.5|94492.1|19
1654643910000|2022-06-07 23:18:30|94629.1|94493.6|94623.2|94490.5|94631.5|94499.5|94623|94490.5|28
1654643920000|2022-06-07 23:18:40|94622.6|94484.8|94631.4|94485.6|94631.5|94486.8|94619.4|94484.6|22
1654643930000|2022-06-07 23:18:50|94631.9|94486.2|94627.2|94496.5|94631.9|94540.6|94590.6|94484.5|29
1654643940000|2022-06-07 23:19:00|94629.5|94494.4|94627.7|94491.4|94631.2|94496.5|94625.6|94485.8|41
1654643950000|2022-06-07 23:19:10|94627|94490.5|94627.5|94488.6|94633.1|94537.6|94587.5|94483.8|33
1654643960000|2022-06-07 23:19:20|94627.9|94488.5|94636.3|94488.4|94636.3|94488.8|94626.9|94487.8|37
1654643970000|2022-06-07 23:19:30|94632.1|94488.2|94629.2|94484.2|94636.1|94488.4|94628|94483.4|29
1654643980000|2022-06-07 23:19:40|94631.3|94483.2|94630.3|94497.9|94632.1|94539.4|94589.4|94483.2|14
1654643990000|2022-06-07 23:19:50|94629.1|94496.7|94625.9|94491.6|94629.1|94496.7|94621.7|94488.2|33
1654644000000|2022-06-07 23:20:00|94625.8|94491.3|94627.4|94494|94629|94501.6|94624.4|94485.5|41
1654644010000|2022-06-07 23:20:10|94628.1|94494.9|94622.9|94488|94633.4|94495|94620.3|94486.1|30
1654644020000|2022-06-07 23:20:20|94622.4|94487.3|94624.3|94496.2|94626.6|94540.7|94588.2|94487.3|32
1654644030000|2022-06-07 23:20:30|94624|94496.8|94625.3|94493.8|94625.3|94496.8|94622.1|94492.5|15
1654644040000|2022-06-07 23:20:40|94591.2|94541.2|94624.9|94493.6|94631.4|94541.2|94589.2|94493.6|21
1654644050000|2022-06-07 23:20:50|94625.8|94494.2|94629.3|94485.6|94633|94495.4|94625.6|94485.5|40
1654644060000|2022-06-07 23:21:00|94592.6|94542.6|94626|94486.2|94632.3|94542.6|94592.6|94484.2|34
1654644070000|2022-06-07 23:21:10|94626.7|94491.2|94624|94487.9|94627.1|94492.8|94620|94485.6|55
1654644080000|2022-06-07 23:21:20|94631|94488|94624.1|94484.3|94633.5|94543.8|94591.5|94483.4|49
1654644090000|2022-06-07 23:21:30|94624|94483.8|94621.9|94486.6|94624.4|94487.1|94621.3|94483.7|21
1654644100000|2022-06-07 23:21:40|94588.9|94486.2|94623.3|94493.8|94625.3|94540.3|94587.8|94486.2|22
1654644110000|2022-06-07 23:21:50|94623.2|94492.2|94621.5|94494|94623.2|94494|94620.5|94491|19
1654644120000|2022-06-07 23:22:00|94597.3|94547.3|94622.9|94486.6|94635.2|94547.3|94595|94485.5|26
1654644130000|2022-06-07 23:22:10|94623.1|94486.5|94627.6|94482.1|94630.2|94487.5|94622.4|94477.8|39
1654644140000|2022-06-07 23:22:20|94626.8|94483.2|94626.1|94494.3|94630.6|94499.7|94625|94483.2|35
1654644150000|2022-06-07 23:22:30|94625.1|94494.9|94625.3|94494|94629.6|94496.5|94624.7|94491.5|33
1654644160000|2022-06-07 23:22:40|94624.5|94488.1|94625.6|94495.4|94627.9|94500.6|94624.5|94488.1|21
1654644170000|2022-06-07 23:22:50|94627|94497.5|94623.2|94495.5|94627|94497.5|94622.5|94495.5|15
1654644180000|2022-06-07 23:23:00|94623.7|94497.6|94624.2|94491|94624.4|94534|94583.7|94489|21
1654644190000|2022-06-07 23:23:10|94598.9|94548.9|94660.9|94495.7|94660.9|94548.9|94598.9|94484.4|39
1654644200000|2022-06-07 23:23:20|94662.8|94497.7|94665.3|94493.6|94671.9|94498.3|94656.8|94490.4|33
1654644210000|2022-06-07 23:23:30|94663.8|94493.5|94662.4|94494.3|94666.4|94494.8|94660.8|94492.5|42
1654644220000|2022-06-07 23:23:40|94662.2|94494.4|94630.9|94503.7|94673.1|94544.9|94591.7|94488.2|28
1654644230000|2022-06-07 23:23:50|94631.8|94506.7|94639.1|94501.8|94639.1|94543.3|94592.9|94498.4|32
1654644240000|2022-06-07 23:24:00|94634.7|94499.6|94634.3|94487|94638.5|94501.5|94629.7|94485.7|32
1654644250000|2022-06-07 23:24:10|94637.6|94487.4|94633|94490.5|94638.2|94491.1|94632.6|94487.4|36
1654644260000|2022-06-07 23:24:20|94632.8|94490.2|94635.5|94508.3|94637.1|94545.6|94595.6|94489.7|37
1654644270000|2022-06-07 23:24:30|94635.7|94508.2|94635.4|94497.2|94638.2|94508.6|94634.9|94497.2|18
1654644280000|2022-06-07 23:24:40|94635.9|94497.7|94633.5|94498.2|94636.3|94501.4|94628.3|94496.9|27
1654644290000|2022-06-07 23:24:50|94632.1|94498.3|94634|94507.1|94634.3|94547.3|94597.3|94496.8|23
1654644300000|2022-06-07 23:25:00|94633.8|94506.4|94640.8|94504.3|94641.9|94509.1|94633.1|94497.5|38
1654644310000|2022-06-07 23:25:10|94640.9|94504.5|94636.4|94495.5|94640.9|94504.6|94634.5|94495.5|37
1654644320000|2022-06-07 23:25:20|94636|94495.2|94630|94503.2|94636|94547.7|94593.4|94495.2|29
1654644330000|2022-06-07 23:25:30|94630.3|94503.5|94629.4|94503.7|94631.4|94542|94590.4|94501.6|17
1654644340000|2022-06-07 23:25:40|94592.9|94542.9|94637.9|94503|94637.9|94542.9|94592.9|94494.6|30
1654644350000|2022-06-07 23:25:50|94635.8|94502.9|94644.1|94510.3|94646.9|94517.3|94635.1|94502.6|28
1654644360000|2022-06-07 23:26:00|94645.1|94510.2|94674.6|94500.2|94674.6|94510.2|94640.3|94499.5|46
1654644370000|2022-06-07 23:26:10|94674.9|94500.6|94670.9|94509.1|94683|94513|94661.3|94498.4|25
1654644380000|2022-06-07 23:26:20|94671|94511|94669.1|94515.3|94690.5|94526.3|94656.8|94505.8|40
1654644390000|2022-06-07 23:26:30|94664|94514.9|94689.5|94509|94700.5|94514.9|94664|94502.1|35
1654644400000|2022-06-07 23:26:40|94689.6|94509.1|94696|94507.9|94697.4|94509.4|94685.3|94502.7|32
1654644410000|2022-06-07 23:26:50|94701.5|94506.9|94655.7|94521.6|94701.5|94532.6|94655.7|94504.1|25
1654644420000|2022-06-07 23:27:00|94657.2|94512.2|94656.3|94512.4|94659.2|94516.9|94648.7|94512|28
1654644430000|2022-06-07 23:27:10|94652.8|94513.5|94648.8|94519.6|94660|94565|94611.7|94512.8|31
1654644440000|2022-06-07 23:27:20|94647.5|94521.6|94651.7|94516.9|94661.7|94521.6|94647.5|94505.5|32
1654644450000|2022-06-07 23:27:30|94652.8|94515.6|94659.4|94517|94659.7|94517.1|94652.2|94514.4|21
1654644460000|2022-06-07 23:27:40|94659.6|94517.2|94652.3|94526.2|94659.6|94565.7|94615.4|94516.7|24
1654644470000|2022-06-07 23:27:50|94652.5|94526.1|94651.8|94521.7|94655|94526.4|94650.6|94521.2|24
1654644480000|2022-06-07 23:28:00|94652.5|94521.2|94653.6|94521|94653.8|94522.6|94651.5|94521|15
1654644490000|2022-06-07 23:28:10|94653.8|94516|94660.6|94511.4|94664.7|94570.6|94613.7|94511.4|23
1654644500000|2022-06-07 23:28:20|94657.5|94516.9|94654.3|94513.6|94663|94520.1|94654.3|94510.9|21
1654644510000|2022-06-07 23:28:30|94654|94513.2|94654.4|94514.5|94660.6|94514.5|94652.2|94509|32
1654644520000|2022-06-07 23:28:40|94654.1|94514|94653.8|94516.7|94660.8|94529.8|94652|94512.8|25
1654644530000|2022-06-07 23:28:50|94651.8|94517.8|94653.2|94519.9|94657.7|94525.5|94651.4|94515.7|45
1654644540000|2022-06-07 23:29:00|94653.6|94520.2|94665.3|94518.3|94665.3|94570|94617.3|94518.3|39
1654644550000|2022-06-07 23:29:10|94661.6|94519.4|94661.3|94513.5|94669.9|94519.4|94657|94510.2|43
1654644560000|2022-06-07 23:29:20|94660.5|94513.6|94660.2|94529.2|94664|94531.6|94657.6|94513.2|55
1654644570000|2022-06-07 23:29:30|94657.8|94529.4|94697.8|94527.9|94715.3|94531.7|94657.8|94517.7|44
1654644580000|2022-06-07 23:29:40|94695.6|94526.2|94694.1|94526.5|94720.3|94531.7|94684.7|94513.7|59
1654644590000|2022-06-07 23:29:50|94694.2|94526.4|94698.9|94525.8|94704|94529.2|94692.8|94523.9|56
1654644600000|2022-06-07 23:30:00|94698.4|94525.7|94660.3|94526|94701.3|94528.1|94660.3|94520.9|51
1654644610000|2022-06-07 23:30:10|94660|94526.7|94689.7|94523.2|94694.7|94526.8|94656.1|94516.7|47
1654644620000|2022-06-07 23:30:20|94688.6|94523.3|94696.3|94517.8|94701.6|94524.8|94688.6|94517.2|36
1654644630000|2022-06-07 23:30:30|94695|94517.9|94699.2|94519.5|94702.4|94525.6|94683.7|94516.1|28
1654644640000|2022-06-07 23:30:40|94700.6|94519.3|94661.1|94522.6|94700.6|94529.9|94658.5|94519.1|32
1654644650000|2022-06-07 23:30:50|94660.6|94522.5|94697.4|94527.4|94712.1|94527.5|94660.3|94513.4|39
1654644660000|2022-06-07 23:31:00|94697.5|94527.5|94694.1|94518.3|94704.4|94529.8|94686.3|94518.2|42
1654644670000|2022-06-07 23:31:10|94699.8|94518.6|94693.9|94518.9|94699.8|94521|94685.5|94516.6|42
1654644680000|2022-06-07 23:31:20|94694.1|94519.1|94666.2|94533.9|94694.1|94576.6|94623.7|94518.7|35
1654644690000|2022-06-07 23:31:30|94666.3|94531.8|94656.9|94524.2|94667.1|94574.9|94615|94522.9|51
1654644700000|2022-06-07 23:31:40|94665.9|94524.4|94656.8|94525.4|94666|94568.4|94618.4|94524.3|45
1654644710000|2022-06-07 23:31:50|94656.5|94526.1|94665.1|94532.4|94669.2|94578.5|94627.5|94524.1|32
1654644720000|2022-06-07 23:32:00|94661.6|94534.1|94666.8|94517.9|94676.4|94534.1|94661.6|94517.8|38
1654644730000|2022-06-07 23:32:10|94667.8|94518|94666.4|94519.9|94671.1|94520|94665|94517.4|35
1654644740000|2022-06-07 23:32:20|94666.3|94519.8|94665|94534|94670.5|94535.9|94664.3|94519.3|32
1654644750000|2022-06-07 23:32:30|94665.2|94531.8|94665.4|94528.4|94669.1|94531.8|94661.7|94520.6|35
1654644760000|2022-06-07 23:32:40|94665.2|94528.2|94660|94529.1|94669.2|94577.5|94619.9|94524.9|36
1654644770000|2022-06-07 23:32:50|94659.7|94529.3|94666.2|94523.4|94667.7|94532.6|94659.6|94522|34
1654644780000|2022-06-07 23:33:00|94666.1|94524.1|94668.2|94527.6|94670.5|94530|94660|94524.1|33
1654644790000|2022-06-07 23:33:10|94667.6|94529.2|94664.1|94536.2|94667.6|94577.8|94625.1|94526.5|29
1654644800000|2022-06-07 23:33:20|94663.4|94535.9|94662.1|94528.1|94664.3|94536.3|94662.1|94526.9|31
1654644810000|2022-06-07 23:33:30|94663|94528.2|94670.6|94536.2|94676.5|94542.4|94663|94528.2|36
1654644820000|2022-06-07 23:33:40|94670.7|94536.6|94665.3|94529.9|94673|94570.1|94619.9|94529.9|39
1654644830000|2022-06-07 23:33:50|94665.7|94530.4|94669.1|94532.7|94670.9|94538.4|94662.1|94523.5|23
1654644840000|2022-06-07 23:34:00|94667.7|94529.3|94665.8|94535.6|94673.9|94574.5|94624.3|94529.1|32
1654644850000|2022-06-07 23:34:10|94665.7|94535.5|94628.3|94578.3|94668.2|94581.4|94626.5|94534.7|32
1654644860000|2022-06-07 23:34:20|94628.1|94578.1|94662.1|94528|94671.8|94578.1|94626.5|94528|37
1654644870000|2022-06-07 23:34:30|94662.2|94526.9|94669.5|94530.8|94678.6|94585.1|94635.1|94526.5|21
1654644880000|2022-06-07 23:34:40|94670.6|94532.8|94670.5|94526.6|94673.4|94533.3|94665.5|94524.8|22
1654644890000|2022-06-07 23:34:50|94671.5|94527.1|94668.8|94534.9|94671.5|94577.2|94626.9|94526.7|48
1654644900000|2022-06-07 23:35:00|94669.6|94534.1|94663.5|94532|94670.7|94536.7|94663.5|94532|48
1654644910000|2022-06-07 23:35:10|94663.3|94532.4|94671.5|94525.5|94673.4|94534.3|94662.5|94524.7|29
1654644920000|2022-06-07 23:35:20|94671.7|94525.7|94664.4|94532.6|94675.2|94578.2|94628.2|94525.6|26
1654644930000|2022-06-07 23:35:30|94663.3|94535.4|94670.9|94525.8|94680.2|94537.8|94663|94525.8|27
1654644940000|2022-06-07 23:35:40|94669.2|94527.8|94663.4|94536.4|94674.1|94580.7|94626.5|94521.1|45
1654644950000|2022-06-07 23:35:50|94664.5|94537.1|94663.2|94536.1|94664.5|94576.3|94623.2|94535.4|26
1654644960000|2022-06-07 23:36:00|94625.6|94575.6|94702.1|94532.7|94729.1|94583.2|94625.6|94527.9|36
1654644970000|2022-06-07 23:36:10|94725.2|94530.3|94699.2|94531|94725.2|94531.5|94685.3|94526.5|42
1654644980000|2022-06-07 23:36:20|94690.4|94536.1|94691.3|94536.6|94720.1|94539.3|94690.4|94525.9|38
1654644990000|2022-06-07 23:36:30|94691.9|94536.8|94669.5|94537|94704.2|94540.7|94669.3|94534.9|43
1654645000000|2022-06-07 23:36:40|94669.3|94536.8|94670.7|94536.8|94676.1|94538.5|94669.2|94533.9|56
1654645010000|2022-06-07 23:36:50|94670.5|94536.6|94672.8|94545|94674.8|94588.3|94637.9|94536.6|26
1654645020000|2022-06-07 23:37:00|94677.5|94545.2|94676.5|94535.3|94682.6|94546.1|94675.9|94531.2|31
1654645030000|2022-06-07 23:37:10|94676.6|94536.3|94677|94546.5|94685.1|94589.5|94639.3|94530.4|31
1654645040000|2022-06-07 23:37:20|94678.4|94544.1|94676.5|94544.5|94682.1|94546.9|94676.5|94542.4|29
1654645050000|2022-06-07 23:37:30|94676.8|94544.4|94694.3|94536.3|94717.1|94544.4|94674.9|94523.9|45
1654645060000|2022-06-07 23:37:40|94714.8|94535.3|94708.2|94540.9|94733.2|94545.5|94693.9|94527.5|62
1654645070000|2022-06-07 23:37:50|94708.7|94541|94702.2|94540.9|94715.3|94547.4|94698.7|94540.3|30
1654645080000|2022-06-07 23:38:00|94705.1|94540.2|94677.7|94548|94714.8|94548.3|94677|94535.3|24
1654645090000|2022-06-07 23:38:10|94678|94547.2|94674.8|94540.4|94683.7|94552.9|94668.9|94540|38
1654645100000|2022-06-07 23:38:20|94682.2|94542|94678.9|94543.2|94682.2|94545.8|94673.3|94538.3|28
1654645110000|2022-06-07 23:38:30|94679.7|94542.3|94682.2|94536.1|94682.2|94544.7|94673.1|94536.1|25
1654645120000|2022-06-07 23:38:40|94679.9|94536.4|94676.4|94548.1|94690.1|94552.2|94676|94536.4|29
1654645130000|2022-06-07 23:38:50|94674.9|94547.6|94675.1|94541.4|94682.3|94549.9|94670.7|94540.8|31
1654645140000|2022-06-07 23:39:00|94674.9|94541.6|94673|94542.3|94681.3|94590.6|94636.4|94541.2|48
1654645150000|2022-06-07 23:39:10|94672.9|94544.1|94740.6|94543.6|94740.6|94586.9|94634.8|94537.3|52
1654645160000|2022-06-07 23:39:20|94738|94538|94709|94551|94738|94551|94696.1|94528.4|56
1654645170000|2022-06-07 23:39:30|94711.6|94550.2|94709.7|94545.3|94728.3|94551.6|94697.8|94537.8|55
1654645180000|2022-06-07 23:39:40|94709|94547.3|94708.1|94543.8|94716.6|94548.6|94703.3|94543.8|41
1654645190000|2022-06-07 23:39:50|94715.4|94544.4|94714.3|94554|94716.7|94554.7|94703.6|94544.4|41
1654645200000|2022-06-07 23:40:00|94685.9|94557.5|94684.9|94549.8|94688.2|94558.1|94683.7|94549|23
1654645210000|2022-06-07 23:40:10|94686|94549.3|94689.9|94557.1|94691.3|94599.3|94645.8|94548.3|19
1654645220000|2022-06-07 23:40:20|94690.7|94558.6|94687.7|94546|94690.7|94559.7|94684.1|94544.2|27
1654645230000|2022-06-07 23:40:30|94689.2|94544.5|94682.7|94553.9|94690.3|94596|94646|94544.2|22
1654645240000|2022-06-07 23:40:40|94684.7|94553.6|94681.8|94552.4|94684.8|94554.8|94680.1|94550.9|28
1654645250000|2022-06-07 23:40:50|94679.6|94552.2|94678.2|94547.7|94681.1|94591.2|94641.2|94547.5|26
1654645260000|2022-06-07 23:41:00|94678|94545.9|94682.1|94554.7|94688.2|94596.5|94646.5|94545.7|24
1654645270000|2022-06-07 23:41:10|94681.9|94554.5|94681.6|94553.4|94688.2|94593|94643|94552|26
1654645280000|2022-06-07 23:41:20|94683.1|94553.8|94673.5|94547.2|94689.2|94598.3|94636.5|94544.1|29
1654645290000|2022-06-07 23:41:30|94676.4|94549.1|94705.6|94541.9|94705.6|94589|94637.2|94541.9|44
1654645300000|2022-06-07 23:41:40|94705.3|94542.4|94706.7|94544.2|94710.7|94546.4|94701.2|94540.2|35
1654645310000|2022-06-07 23:41:50|94706.8|94545.4|94716|94547.6|94716|94549.4|94701.5|94542|33
1654645320000|2022-06-07 23:42:00|94709.5|94548.4|94681.9|94549.3|94712.4|94549.3|94681.6|94542.9|41
1654645330000|2022-06-07 23:42:10|94681.6|94549.1|94724.4|94540|94727.9|94550.2|94681.6|94539.9|38
1654645340000|2022-06-07 23:42:20|94725.5|94542.7|94724.6|94548.6|94726.9|94552.3|94707.7|94537.5|34
1654645350000|2022-06-07 23:42:30|94720.9|94547.8|94702.8|94542.2|94727.5|94547.8|94700.1|94540.2|38
1654645360000|2022-06-07 23:42:40|94702.6|94542|94678.6|94546.4|94702.6|94592.5|94638.7|94542|28
1654645370000|2022-06-07 23:42:50|94675.7|94546.3|94643.3|94593.3|94679.6|94596|94643.3|94545.2|45
1654645380000|2022-06-07 23:43:00|94644|94594|94678.9|94546.8|94684.8|94596.3|94637.8|94546.1|32
1654645390000|2022-06-07 23:43:10|94685.9|94547.4|94682|94556.1|94690.9|94556.3|94679.9|94540.1|25
1654645400000|2022-06-07 23:43:20|94681.9|94553.6|94678.2|94552.8|94686.5|94590.5|94639.5|94548|24
1654645410000|2022-06-07 23:43:30|94680.6|94552.4|94674.2|94547.5|94680.7|94590.3|94637|94546.6|46
1654645420000|2022-06-07 23:43:40|94674|94547.4|94699.8|94535.7|94719.5|94547.4|94673.9|94535.1|44
1654645430000|2022-06-07 23:43:50|94699.6|94535.6|94692.4|94541.9|94703.5|94541.9|94686.3|94534.6|52
1654645440000|2022-06-07 23:44:00|94692.5|94543.4|94701.7|94541.8|94742.3|94551.3|94688.2|94522.8|62
1654645450000|2022-06-07 23:44:10|94701.3|94543.8|94701|94545.9|94736.4|94546.9|94691.1|94529.9|63
1654645460000|2022-06-07 23:44:20|94702|94544.6|94697.4|94544.3|94705.1|94545.8|94693.2|94538.6|39
1654645470000|2022-06-07 23:44:30|94699.1|94542.8|94700.6|94538.2|94700.7|94543.2|94689.9|94530.9|38
1654645480000|2022-06-07 23:44:40|94691.6|94536.6|94629.9|94579.9|94699.8|94580.4|94626.2|94534.7|54
1654645490000|2022-06-07 23:44:50|94630.7|94580.7|94635.3|94585.3|94637.4|94587.4|94630.6|94580.6|33
1654645500000|2022-06-07 23:45:00|94635.2|94585.2|94668.9|94537.1|94669.9|94585.2|94629|94535.7|44
1654645510000|2022-06-07 23:45:10|94668.6|94536.8|94633.8|94583.8|94668.6|94589.7|94628.7|94536.8|44
1654645520000|2022-06-07 23:45:20|94633.6|94583.6|94671.7|94541.3|94673.3|94583.6|94629.1|94538.6|29
1654645530000|2022-06-07 23:45:30|94671.2|94540|94633.4|94583.4|94678.8|94589.6|94633.3|94539.2|39
1654645540000|2022-06-07 23:45:40|94633.9|94583.9|94637.5|94587.5|94674.2|94587.5|94632.7|94543.4|33
1654645550000|2022-06-07 23:45:50|94637|94587|94671.4|94544.2|94674|94587|94632.9|94544.2|24
1654645560000|2022-06-07 23:46:00|94671.9|94545.7|94726.2|94551.6|94736.7|94586.7|94633.2|94543.1|44
1654645570000|2022-06-07 23:46:10|94716.1|94546.7|94728.4|94541.3|94734|94551|94708.5|94541.3|36
1654645580000|2022-06-07 23:46:20|94712.6|94542.6|94711.2|94543.5|94720.8|94545.1|94694.8|94537.6|56
1654645590000|2022-06-07 23:46:30|94708.5|94544.3|94685.2|94557.7|94714.8|94598.5|94644.1|94542|51
1654645600000|2022-06-07 23:46:40|94643.1|94593.1|94643|94593|94681.8|94593.1|94640.5|94554.2|28
1654645610000|2022-06-07 23:46:50|94642.1|94592.1|94680.9|94555.1|94685.1|94597.3|94637.6|94547.8|30
1654645620000|2022-06-07 23:47:00|94683.3|94551.6|94675.9|94550.4|94683.9|94590.5|94633.9|94541|51
1654645630000|2022-06-07 23:47:10|94676.1|94548.9|94679.5|94549.1|94683.5|94589.1|94634.2|94539|50
1654645640000|2022-06-07 23:47:20|94681.5|94548.5|94681.9|94553.8|94685.4|94597.9|94643.2|94548.4|31
1654645650000|2022-06-07 23:47:30|94685.6|94553.9|94683.8|94553.9|94685.9|94555.2|94681.3|94552|45
1654645660000|2022-06-07 23:47:40|94683.9|94554.3|94635.9|94585.9|94684.2|94597.8|94635.7|94546.3|39
1654645670000|2022-06-07 23:47:50|94636.2|94586.2|94683.1|94548.3|94683.1|94586.4|94635.8|94547.1|28
1654645680000|2022-06-07 23:48:00|94680.3|94548.5|94637.2|94587.2|94686.9|94600.5|94636.1|94547.6|44
1654645690000|2022-06-07 23:48:10|94636.8|94586.8|94674.3|94543.8|94678.9|94596.7|94636.4|94543.3|52
1654645700000|2022-06-07 23:48:20|94674.6|94544.1|94643.5|94593.5|94684.4|94597.1|94641.6|94544.1|48
1654645710000|2022-06-07 23:48:30|94643.8|94593.8|94641.2|94591.2|94683.8|94594.6|94640.1|94551.6|51
1654645720000|2022-06-07 23:48:40|94640.2|94590.2|94677.6|94549.8|94682.7|94596.9|94636|94549.5|57
1654645730000|2022-06-07 23:48:50|94675.4|94550.1|94681.7|94552.8|94683.1|94593.2|94640.3|94548.7|48
1654645740000|2022-06-07 23:49:00|94681.6|94552.6|94726.9|94559.1|94747.5|94567.3|94679.8|94552.6|57
1654645750000|2022-06-07 23:49:10|94747.9|94557.8|94735.5|94558.9|94747.9|94566.7|94715|94557.8|63
1654645760000|2022-06-07 23:49:20|94735.3|94558.7|94726.2|94554.8|94742.1|94561.4|94724.6|94552.4|43
1654645770000|2022-06-07 23:49:30|94720.7|94562.3|94692.2|94557.4|94736.1|94564.6|94692.2|94557.4|34
1654645780000|2022-06-07 23:49:40|94693.4|94557|94687.8|94559.3|94693.4|94598.3|94648|94556.8|27
1654645790000|2022-06-07 23:49:50|94687.6|94559.1|94690.1|94558.4|94691.9|94559.1|94687.6|94557.1|23
1654645800000|2022-06-07 23:50:00|94656.7|94606.7|94694.8|94559|94697|94606.8|94656.7|94556.1|35
1654645810000|2022-06-07 23:50:10|94692.5|94559.8|94694.6|94569.5|94697.2|94609.7|94656.6|94557.2|43
1654645820000|2022-06-07 23:50:20|94695.5|94569.2|94656.4|94606.4|94695.5|94606.6|94655.1|94566|30
1654645830000|2022-06-07 23:50:30|94694.2|94569.2|94696.5|94568.7|94699.3|94610.5|94656.4|94567.4|34
1654645840000|2022-06-07 23:50:40|94658|94608|94696.6|94565.5|94696.9|94608|94658|94565.5|33
1654645850000|2022-06-07 23:50:50|94696.3|94565.3|94700|94553.9|94702.2|94567|94695.2|94552.3|24
1654645860000|2022-06-07 23:51:00|94700.3|94554.3|94655.4|94605.4|94700.6|94608.5|94655.2|94554.3|42
1654645870000|2022-06-07 23:51:10|94655.6|94605.6|94694.4|94567.7|94694.7|94606.1|94655.3|94565.5|28
1654645880000|2022-06-07 23:51:20|94695.4|94567.5|94700.6|94567.1|94702.8|94610.4|94658.4|94566.8|37
1654645890000|2022-06-07 23:51:30|94700|94566.4|94706.3|94566.4|94706.3|94568.6|94699.7|94565.1|30
1654645900000|2022-06-07 23:51:40|94706.8|94565.8|94700.3|94559.2|94711.5|94573.7|94692.9|94557.3|42
1654645910000|2022-06-07 23:51:50|94702.9|94558.4|94697.3|94557.5|94717.1|94561|94690|94549.4|32
1654645920000|2022-06-07 23:52:00|94696.4|94556.9|94697.2|94565.1|94702.4|94606.3|94656.2|94552.7|44
1654645930000|2022-06-07 23:52:10|94697.3|94565.2|94697|94566|94702.4|94566|94696.8|94564.2|35
1654645940000|2022-06-07 23:52:20|94698.2|94565.9|94698.8|94558.9|94700|94565.9|94696.2|94557.4|43
1654645950000|2022-06-07 23:52:30|94698.9|94559|94705.5|94560|94705.5|94609.3|94659.2|94559|42
1654645960000|2022-06-07 23:52:40|94702.4|94560.2|94697.6|94558.5|94702.6|94565|94690.7|94557|40
1654645970000|2022-06-07 23:52:50|94703.3|94557.4|94697.7|94559.3|94703.7|94561.1|94696.3|94557.3|39
1654645980000|2022-06-07 23:53:00|94697.6|94559.2|94698.6|94570.8|94698.9|94609.5|94656.8|94558.2|39
1654645990000|2022-06-07 23:53:10|94699.5|94570.9|94697|94564.8|94700.5|94613|94658.4|94564|35
1654646000000|2022-06-07 23:53:20|94695.9|94566.2|94694|94564.7|94704.9|94566.7|94694|94563.8|31
1654646010000|2022-06-07 23:53:30|94693.7|94564.4|94696.9|94562.7|94701.7|94564.6|94692.4|94561.7|26
1654646020000|2022-06-07 23:53:40|94696.6|94563.2|94702.1|94562.6|94707|94615.8|94665.8|94559.5|42
1654646030000|2022-06-07 23:53:50|94702.2|94561.7|94694.9|94564.1|94702.2|94565|94692.4|94561|31
1654646040000|2022-06-07 23:54:00|94695.7|94562.8|94695.7|94561.1|94701.4|94562.8|94695.5|94560.8|33
1654646050000|2022-06-07 23:54:10|94695.6|94560.9|94691.7|94564.9|94705.2|94609.6|94653.1|94560.9|43
1654646060000|2022-06-07 23:54:20|94693.2|94564.8|94695.3|94565.3|94703.1|94613.3|94659.5|94559.9|51
1654646070000|2022-06-07 23:54:30|94692.7|94566.9|94706.1|94558.5|94706.2|94566.9|94692.7|94557.9|43
1654646080000|2022-06-07 23:54:40|94705.4|94560.2|94703.9|94561.9|94705.4|94562.8|94701.8|94559|28
1654646090000|2022-06-07 23:54:50|94704.1|94573.1|94707.6|94569|94707.9|94573.4|94701.7|94565.6|28
1654646100000|2022-06-07 23:55:00|94707.5|94568.9|94694.6|94562.4|94709|94568.9|94694.6|94562.4|40
1654646110000|2022-06-07 23:55:10|94694.7|94562.6|94702.6|94563.1|94703.5|94565.3|94694.2|94561.9|32
1654646120000|2022-06-07 23:55:20|94704.6|94563.3|94702.3|94568.1|94707.7|94576|94701.3|94563.3|38
1654646130000|2022-06-07 23:55:30|94702.4|94568.4|94697.4|94561.2|94707.2|94568.4|94689.7|94560.7|32
1654646140000|2022-06-07 23:55:40|94695.6|94561.3|94706.6|94575.5|94718|94613.8|94660.4|94561.3|43
1654646150000|2022-06-07 23:55:50|94705.3|94577|94703.5|94569.6|94705.7|94577|94698.5|94569.6|33
1654646160000|2022-06-07 23:56:00|94704.6|94569.3|94710.2|94576.8|94710.2|94576.8|94702.1|94563.5|32
1654646170000|2022-06-07 23:56:10|94708.2|94577.8|94656.1|94606.1|94713|94611.9|94655.4|94567.3|44
1654646180000|2022-06-07 23:56:20|94656.9|94606.9|94696.9|94554.4|94698.2|94607.4|94652.5|94552.5|39
1654646190000|2022-06-07 23:56:30|94698.7|94553.2|94701.5|94567.6|94707.1|94572|94696.1|94553.2|27
1654646200000|2022-06-07 23:56:40|94701.7|94567.8|94699.8|94567|94707.3|94609.1|94655.5|94564.9|40
1654646210000|2022-06-07 23:56:50|94697.4|94567.7|94693.6|94563.8|94699.2|94567.7|94693.6|94562.3|28
1654646220000|2022-06-07 23:57:00|94694.1|94562.6|94701.3|94566.1|94703.6|94574.8|94693.3|94562.1|32
1654646230000|2022-06-07 23:57:10|94701.2|94566|94698.5|94562|94702.1|94605|94654.4|94561.8|33
1654646240000|2022-06-07 23:57:20|94696.6|94561.5|94696.1|94557.7|94703.2|94561.5|94689|94553.5|31
1654646250000|2022-06-07 23:57:30|94697|94556.9|94724.1|94556.6|94731|94573.4|94695.7|94556.6|42
1654646260000|2022-06-07 23:57:40|94727.7|94554|94734.9|94556.7|94739.2|94560.7|94723.7|94554|35
1654646270000|2022-06-07 23:57:50|94737.5|94558.4|94740|94555.6|94743.7|94559.6|94724.3|94554.8|35
1654646280000|2022-06-07 23:58:00|94741.7|94555.7|94761.4|94573.7|94767.8|94583.9|94725.4|94554.7|44
1654646290000|2022-06-07 23:58:10|94764.1|94573.5|94750|94572.6|94779.5|94584|94737.9|94571.9|46
1654646300000|2022-06-07 23:58:20|94748.9|94575.2|94763.8|94577.4|94774.9|94578|94748.9|94571.6|34
1654646310000|2022-06-07 23:58:30|94765|94577.8|94764.4|94576.4|94767|94578.5|94761|94572.4|24
1654646320000|2022-06-07 23:58:40|94754.2|94586.9|94718.3|94580.1|94754.2|94591.9|94714.6|94575.8|29
1654646330000|2022-06-07 23:58:50|94726.3|94578.6|94720.1|94578.9|94729|94581.2|94719.3|94577.6|28
1654646340000|2022-06-07 23:59:00|94683.3|94633.3|94715.5|94578.1|94729.5|94633.3|94673.1|94572.6|40
1654646350000|2022-06-07 23:59:10|94715.9|94576.7|94720.5|94574.3|94725.1|94576.7|94715.6|94573.4|35
1654646360000|2022-06-07 23:59:20|94718.2|94592.3|94716.2|94586.3|94724.7|94630.9|94680.9|94582.5|32
1654646370000|2022-06-07 23:59:30|94718.3|94586|94713.9|94568.5|94721.6|94586.4|94709.2|94564.3|48
1654646380000|2022-06-07 23:59:40|94713.2|94569.5|94713|94571.1|94719.3|94622.2|94668.1|94562.3|59
1654646390000|2022-06-07 23:59:50|94709.7|94573.7|94671.6|94621.6|94716.3|94621.6|94664.3|94573.5|56
1654646400000|2022-06-08 00:00:00|94725.3|94569.3|94743.3|94555.6|94752|94584.8|94719.4|94550.7|68
1654646410000|2022-06-08 00:00:10|94732.8|94555.5|94737.7|94544.9|94752.3|94558.5|94699.2|94530.4|69
1654646420000|2022-06-08 00:00:20|94742.5|94551.4|94738.3|94550.8|94750.9|94551.9|94709.5|94528.2|71
1654646430000|2022-06-08 00:00:30|94740.7|94547.8|94734.3|94545.3|94741.1|94550|94704.3|94525.9|66
1654646440000|2022-06-08 00:00:40|94731.5|94545|94727.5|94541.4|94740.8|94550.6|94701|94530.3|64
1654646450000|2022-06-08 00:00:50|94728.1|94541.8|94726.7|94545.9|94743.1|94548.7|94717.2|94531.7|60
1654646460000|2022-06-08 00:01:00|94726.4|94546|94730.9|94530.9|94732.8|94547.7|94694.2|94524|69
1654646470000|2022-06-08 00:01:10|94725.9|94526.3|94695.7|94521.3|94733.6|94542.3|94695.7|94511|56
1654646480000|2022-06-08 00:01:20|94709.2|94509.2|94728.6|94529.3|94731.4|94531.9|94695.2|94509.2|60
1654646490000|2022-06-08 00:01:30|94702.7|94509|94745.9|94571.9|94762.4|94581.9|94693.3|94508.2|75
1654646500000|2022-06-08 00:01:40|94750.5|94563.5|94763.3|94600.4|94773.5|94600.4|94730.8|94563.5|73
1654646510000|2022-06-08 00:01:50|94756.1|94598.4|94801.4|94611.4|94833.5|94633.5|94756.1|94593.2|74
1654646520000|2022-06-08 00:02:00|94803.3|94609.2|94789.8|94616.1|94809.5|94617.9|94785.4|94605.8|65
1654646530000|2022-06-08 00:02:10|94789.6|94616.5|94779.6|94597|94801.2|94616.6|94773.1|94578.5|68
1654646540000|2022-06-08 00:02:20|94779.7|94591.4|94786|94595.5|94803.9|94610.9|94772|94586.7|73
1654646550000|2022-06-08 00:02:30|94786.1|94595.6|94785.3|94600.1|94796.3|94609.8|94780.3|94594.9|64
1654646560000|2022-06-08 00:02:40|94785.5|94598|94806.5|94607.1|94817.7|94633.3|94780.5|94594.1|70
1654646570000|2022-06-08 00:02:50|94801.7|94614.9|94789.3|94608.3|94802.1|94622.6|94785.1|94606|69
1654646580000|2022-06-08 00:03:00|94792.5|94605.1|94807.2|94607.2|94828.8|94646.5|94791.8|94605.1|72
1654646590000|2022-06-08 00:03:10|94807.1|94607.1|94800.7|94608.4|94810.2|94618|94799.5|94607.1|48
1654646600000|2022-06-08 00:03:20|94800.5|94610.9|94797.6|94609.9|94800.5|94615.8|94794.6|94608.3|55
1654646610000|2022-06-08 00:03:30|94796.9|94610.1|94801.4|94622.2|94807.2|94634.4|94792.5|94600.3|56
1654646620000|2022-06-08 00:03:40|94807.3|94626.1|94819.6|94619.7|94834.4|94634.4|94795.8|94607.1|67
1654646630000|2022-06-08 00:03:50|94818.1|94618.1|94815.3|94619.7|94824.5|94632.5|94809.4|94616|69
1654646640000|2022-06-08 00:04:00|94817|94620.8|94794.1|94615.4|94821.4|94621.7|94793.3|94611.4|68
1654646650000|2022-06-08 00:04:10|94798.2|94611.4|94799.8|94613.4|94805|94620.7|94795|94607.7|51
1654646660000|2022-06-08 00:04:20|94800.6|94610.9|94798.5|94608.5|94802.5|94616.1|94795|94607|57
1654646670000|2022-06-08 00:04:30|94799.3|94609|94773.2|94630.2|94800.4|94630.2|94772.8|94607.8|33
1654646680000|2022-06-08 00:04:40|94772.8|94629.9|94770.9|94626.7|94776.5|94642.6|94765.8|94625.3|44
1654646690000|2022-06-08 00:04:50|94770.8|94627.1|94773.3|94627.6|94779.6|94631.5|94770.7|94622.6|51
1654646700000|2022-06-08 00:05:00|94773|94627|94771.7|94634.9|94789.9|94640.6|94771|94617.1|55
1654646710000|2022-06-08 00:05:10|94770.9|94637.1|94774.2|94634.8|94789.6|94639.5|94770.4|94630.5|49
1654646720000|2022-06-08 00:05:20|94772.5|94635.1|94797.1|94619.5|94806.3|94643.4|94770|94615.9|52
1654646730000|2022-06-08 00:05:30|94803.5|94616|94801|94624.2|94814.3|94630.4|94796.6|94609.3|65
1654646740000|2022-06-08 00:05:40|94801.6|94622.2|94812.6|94625.2|94821.1|94635.1|94799.5|94620|56
1654646750000|2022-06-08 00:05:50|94812.5|94624.7|94819|94630.4|94823.8|94630.4|94803.7|94621|62
1654646760000|2022-06-08 00:06:00|94818.9|94630.3|94813.7|94632.3|94826.5|94642.7|94799.9|94613.1|75
1654646770000|2022-06-08 00:06:10|94810.4|94634.5|94805.5|94636.2|94820.8|94638.7|94799.5|94618|66
1654646780000|2022-06-08 00:06:20|94801.8|94640.2|94808.1|94637.5|94825.4|94640.2|94801.8|94619.3|62
1654646790000|2022-06-08 00:06:30|94808.7|94637.7|94809.1|94635.7|94831.9|94645.3|94807.6|94625.6|66
1654646800000|2022-06-08 00:06:40|94810|94636.2|94809.2|94629.2|94819.1|94637.9|94803.1|94616.3|66
1654646810000|2022-06-08 00:06:50|94809.1|94636.2|94824.1|94637.5|94840.4|94649.2|94803|94621|73
1654646820000|2022-06-08 00:07:00|94824.2|94637.6|94811|94631.7|94825|94642.9|94809.6|94625.7|63
1654646830000|2022-06-08 00:07:10|94811.7|94631.9|94810.4|94637.4|94828|94637.4|94809.1|94624.7|70
1654646840000|2022-06-08 00:07:20|94810.5|94637.5|94807.8|94633.3|94820.5|94638.3|94805.7|94627.9|61
1654646850000|2022-06-08 00:07:30|94807.6|94633|94791.5|94646.5|94817.8|94649.7|94788.6|94627.5|67
1654646860000|2022-06-08 00:07:40|94791|94646.7|94788.6|94646.7|94791.6|94697.7|94747.7|94640.1|52
1654646870000|2022-06-08 00:07:50|94790.8|94643.2|94791.9|94654.7|94804.6|94657.2|94788.1|94641.3|53
1654646880000|2022-06-08 00:08:00|94792|94655.2|94790.7|94655|94807.8|94656.9|94789.7|94649.2|45
1654646890000|2022-06-08 00:08:10|94790.8|94655.1|94803.8|94653.5|94807.1|94655.9|94786.7|94650.7|35
1654646900000|2022-06-08 00:08:20|94800.6|94651.9|94794.9|94648.2|94805|94702.9|94750.8|94642.2|64
1654646910000|2022-06-08 00:08:30|94792.6|94650.7|94796.6|94631.6|94808.9|94655.4|94784.5|94616.8|63
1654646920000|2022-06-08 00:08:40|94797.8|94627.7|94807.9|94617|94811.5|94632.9|94790.5|94611.5|65
1654646930000|2022-06-08 00:08:50|94805|94617.1|94802|94631.6|94813.9|94631.6|94800.4|94617.1|60
1654646940000|2022-06-08 00:09:00|94801.6|94631.9|94799.5|94626.5|94807.9|94637.5|94797.7|94622.8|56
1654646950000|2022-06-08 00:09:10|94799.2|94626.2|94797.1|94628.1|94805|94628.5|94797.1|94619.3|20
1654646960000|2022-06-08 00:09:20|94801.8|94623.5|94775.6|94645.8|94805.4|94652.6|94775.6|94616.8|41
1654646970000|2022-06-08 00:09:30|94777.6|94643.6|94803.1|94641.5|94824.7|94656.4|94775.6|94628.4|68
1654646980000|2022-06-08 00:09:40|94804.5|94638.3|94809.3|94635.8|94824.5|94640.1|94799.6|94622.3|63
1654646990000|2022-06-08 00:09:50|94809.1|94635.6|94806.6|94631.6|94809.8|94642.2|94802.9|94631.6|49
1654647000000|2022-06-08 00:10:00|94806.3|94631.4|94805.8|94624.4|94810|94632.4|94800.1|94619.8|50
1654647010000|2022-06-08 00:10:10|94805|94625.2|94805.8|94622.4|94809.8|94631.7|94803|94620.9|36
1654647020000|2022-06-08 00:10:20|94804.5|94623.5|94809.2|94622.5|94809.2|94631.4|94801|94620.6|49
1654647030000|2022-06-08 00:10:30|94807.9|94623.4|94781.3|94642.2|94807.9|94644|94778.8|94623.2|35
1654647040000|2022-06-08 00:10:40|94780.8|94642|94777.9|94650.3|94801|94693.4|94740.1|94640|51
1654647050000|2022-06-08 00:10:50|94776.9|94649.2|94745.5|94695.5|94781.7|94695.5|94743.8|94641.6|52
1654647060000|2022-06-08 00:11:00|94742.8|94692.8|94778|94650.8|94792|94693|94740|94639.8|55
1654647070000|2022-06-08 00:11:10|94779.4|94650.1|94778.6|94643.6|94781.5|94650.1|94778.6|94643.6|33
1654647080000|2022-06-08 00:11:20|94779.9|94647.1|94781.7|94648.5|94791.5|94694.3|94743.7|94644.5|35
1654647090000|2022-06-08 00:11:30|94780.9|94649.4|94781.9|94651.4|94782.6|94690.3|94740.2|94647.9|42
1654647100000|2022-06-08 00:11:40|94744.8|94694.8|94780.9|94649.8|94783.2|94694.8|94744.4|94646.8|44
1654647110000|2022-06-08 00:11:50|94781.1|94647.2|94784.2|94637.9|94794.3|94653.6|94779.3|94636.6|52
1654647120000|2022-06-08 00:12:00|94783.2|94639.8|94777.1|94645.1|94783.2|94645.1|94776.4|94637.8|51
1654647130000|2022-06-08 00:12:10|94778.8|94641.7|94783.8|94644.7|94783.8|94646.3|94777.4|94641.6|24
1654647140000|2022-06-08 00:12:20|94783.3|94644.2|94808.2|94629.2|94814.6|94659.1|94781.9|94627.8|61
1654647150000|2022-06-08 00:12:30|94807.5|94631.2|94796.1|94627.1|94807.5|94635.9|94795.2|94620.6|66
1654647160000|2022-06-08 00:12:40|94796|94627|94793.3|94630.2|94802.2|94633.4|94787|94621|54
1654647170000|2022-06-08 00:12:50|94793.9|94628.2|94791.1|94631.8|94811.1|94635.5|94788.7|94624.1|48
1654647180000|2022-06-08 00:13:00|94791|94631.7|94793.5|94625.5|94809.7|94636.6|94788.9|94610.7|47
1654647190000|2022-06-08 00:13:10|94793.3|94625.6|94784.2|94637.8|94800.2|94637.8|94784.2|94623.4|40
1654647200000|2022-06-08 00:13:20|94791.2|94629.9|94795.2|94621.2|94796.4|94636.7|94779.7|94620.1|50
1654647210000|2022-06-08 00:13:30|94796.5|94620.2|94789.2|94627.3|94804.3|94629.3|94788.7|94619.4|53
1654647220000|2022-06-08 00:13:40|94792.9|94625.6|94790|94624.2|94794.1|94628.5|94786.7|94621.1|31
1654647230000|2022-06-08 00:13:50|94790.1|94624|94735|94685|94790.1|94686.4|94734.5|94621.9|42
1654647240000|2022-06-08 00:14:00|94772.7|94646.5|94733.6|94683.6|94774.1|94684.7|94731.5|94641.6|34
1654647250000|2022-06-08 00:14:10|94732.6|94682.6|94766.8|94641.7|94772.4|94683.8|94730.2|94640.8|36
1654647260000|2022-06-08 00:14:20|94764.2|94639.1|94777.6|94607.6|94794.3|94676.8|94726.7|94607.3|63
1654647270000|2022-06-08 00:14:30|94776.8|94607.3|94782.6|94602.7|94786.4|94618.7|94754.6|94599.9|65
1654647280000|2022-06-08 00:14:40|94775.3|94624.1|94779.6|94617.5|94790.4|94624.1|94769.1|94606.7|68
1654647290000|2022-06-08 00:14:50|94776.4|94619|94770.2|94616|94792.4|94623.1|94768.6|94592.1|67
1654647300000|2022-06-08 00:15:00|94770.1|94616.5|94763.8|94613.6|94772.5|94620.9|94757.4|94607.2|57
1654647310000|2022-06-08 00:15:10|94764|94613.8|94789.5|94611|94791.1|94621.2|94761.9|94604.7|68
1654647320000|2022-06-08 00:15:20|94787.5|94613.8|94783.5|94622.9|94793.1|94622.9|94781.5|94607.7|59
1654647330000|2022-06-08 00:15:30|94788.2|94618.7|94790.5|94627.7|94805.9|94629.9|94787.8|94614.5|59
1654647340000|2022-06-08 00:15:40|94792.2|94625.3|94791|94621.8|94799.8|94627.2|94790.4|94617.7|47
1654647350000|2022-06-08 00:15:50|94792.8|94620.1|94770.7|94643.9|94792.8|94643.9|94769.1|94620.1|31
1654647360000|2022-06-08 00:16:00|94769.9|94643.3|94758|94627.9|94783.1|94682.1|94725.9|94616.7|58
1654647370000|2022-06-08 00:16:10|94770.1|94617.8|94779.7|94624.7|94803.1|94624.7|94768.5|94591.6|69
1654647380000|2022-06-08 00:16:20|94781.5|94622.3|94772.9|94620.2|94792.8|94623.9|94768.1|94597.4|70
1654647390000|2022-06-08 00:16:30|94772.5|94619.8|94716.6|94666.6|94772.5|94666.6|94716.6|94615.5|54
1654647400000|2022-06-08 00:16:40|94716.9|94666.9|94720.7|94670.7|94768.4|94671.3|94715|94621.3|45
1654647410000|2022-06-08 00:16:50|94721.2|94671.2|94753.9|94624.8|94757.4|94671.2|94719|94621.6|45
1654647420000|2022-06-08 00:17:00|94754.9|94623.4|94723.9|94673.9|94787.6|94679.8|94715.6|94605.8|62
1654647430000|2022-06-08 00:17:10|94761.6|94635.4|94774.9|94612.5|94801.3|94675|94723.4|94596.2|67
1654647440000|2022-06-08 00:17:20|94773.1|94617|94768.9|94617|94787.4|94630.6|94763.4|94608|65
1654647450000|2022-06-08 00:17:30|94774|94609.7|94771.8|94620.5|94797.6|94627.5|94768.3|94597.5|64
1654647460000|2022-06-08 00:17:40|94768.1|94624|94775.6|94610.3|94803|94634.9|94763.2|94591.6|76
1654647470000|2022-06-08 00:17:50|94777.1|94609.6|94795.3|94607.2|94803.8|94621|94769.1|94602.3|64
1654647480000|2022-06-08 00:18:00|94794.9|94608.4|94776.9|94614.8|94799.8|94624.6|94772.7|94605.8|69
1654647490000|2022-06-08 00:18:10|94774.8|94618.9|94779.8|94613.5|94786.2|94622.2|94771.9|94599.6|68
1654647500000|2022-06-08 00:18:20|94779.1|94615.5|94776.1|94619.9|94802.1|94625.6|94772.1|94592.8|68
1654647510000|2022-06-08 00:18:30|94779.4|94616.4|94770.9|94616.7|94791.2|94625.5|94763.3|94597.8|72
1654647520000|2022-06-08 00:18:40|94777.8|94611.5|94773.2|94605.9|94787.2|94619.1|94769.6|94587.2|62
1654647530000|2022-06-08 00:18:50|94772.8|94605.5|94774.8|94620.1|94781|94625.3|94768.8|94601.1|65
1654647540000|2022-06-08 00:19:00|94774.7|94620.2|94771.6|94617.8|94786.1|94620.2|94771.4|94607|67
1654647550000|2022-06-08 00:19:10|94772.9|94615.7|94775.7|94616.2|94778.6|94620.3|94771.1|94609.9|48
1654647560000|2022-06-08 00:19:20|94778.2|94615.7|94779.3|94616.2|94784.8|94626.5|94768.3|94611.8|67
1654647570000|2022-06-08 00:19:30|94781.8|94610.4|94778.4|94616.9|94781.8|94623.2|94772.6|94610.3|65
1654647580000|2022-06-08 00:19:40|94776.8|94618.3|94786.6|94610.5|94786.6|94622.8|94770.4|94609.2|61
1654647590000|2022-06-08 00:19:50|94785.5|94608|94766.7|94632.5|94785.5|94677.6|94719.9|94608|61
1654647600000|2022-06-08 00:20:00|94765|94635.4|94766.7|94634.6|94769.8|94678.6|94728.6|94627.7|56
1654647610000|2022-06-08 00:20:10|94766.9|94634.7|94767.8|94635.6|94775.3|94635.6|94765.9|94624.5|35
1654647620000|2022-06-08 00:20:20|94767.7|94635.4|94770.5|94632.7|94773.7|94643.3|94766.8|94632.7|49
1654647630000|2022-06-08 00:20:30|94771.6|94632.1|94773|94630.9|94773.6|94633.7|94769.7|94622.8|43
1654647640000|2022-06-08 00:20:40|94773.2|94631.1|94770.7|94632.1|94773.2|94683.5|94732.5|94629.1|35
1654647650000|2022-06-08 00:20:50|94731.6|94681.6|94764.9|94634.4|94781.4|94681.6|94726.8|94630.4|46
1654647660000|2022-06-08 00:21:00|94764.7|94634.2|94768.7|94637|94768.7|94679.9|94729.7|94632.3|44
1654647670000|2022-06-08 00:21:10|94769.5|94637.9|94812.3|94633.4|94832|94653.3|94769.5|94629.9|72
1654647680000|2022-06-08 00:21:20|94812.4|94633.5|94826.8|94626.8|94827.1|94644.3|94807.3|94626.8|61
1654647690000|2022-06-08 00:21:30|94819.2|94635.4|94811.2|94644.7|94828|94649.7|94809.3|94626.6|63
1654647700000|2022-06-08 00:21:40|94811.1|94642.7|94820.4|94645.1|94832|94649.1|94810.8|94627.1|64
1654647710000|2022-06-08 00:21:50|94819.8|94645|94805.3|94645.6|94821.7|94648.3|94805.3|94637.7|58
1654647720000|2022-06-08 00:22:00|94809.9|94639.8|94805.5|94637.8|94821.6|94643.8|94804.2|94620.8|64
1654647730000|2022-06-08 00:22:10|94806.7|94636.5|94802.6|94639|94831.5|94642|94802.6|94618.5|57
1654647740000|2022-06-08 00:22:20|94802.7|94639.1|94810.2|94638.7|94810.3|94655.1|94785.2|94632.9|59
1654647750000|2022-06-08 00:22:30|94810.6|94639.7|94798.1|94626.1|94810.9|94699|94748.8|94626.1|55
1654647760000|2022-06-08 00:22:40|94795.4|94629.6|94812|94632.1|94814|94640.4|94790|94613.4|71
1654647770000|2022-06-08 00:22:50|94806.5|94634.3|94798.5|94628.2|94812.8|94644.6|94794.4|94628.2|68
1654647780000|2022-06-08 00:23:00|94798.7|94627.4|94774.4|94635.2|94800.5|94637.7|94774.4|94621.9|56
1654647790000|2022-06-08 00:23:10|94774|94634.9|94773.3|94618.2|94782.1|94634.9|94767|94615.8|60
1654647800000|2022-06-08 00:23:20|94773.2|94619.1|94771.6|94622.2|94773.3|94627.1|94768.1|94618|45
1654647810000|2022-06-08 00:23:30|94771.3|94622.3|94774.3|94610.7|94775.5|94622.3|94767.3|94609.7|34
1654647820000|2022-06-08 00:23:40|94775.2|94609.7|94769.6|94620.2|94777.7|94626.3|94767.2|94605.7|42
1654647830000|2022-06-08 00:23:50|94770|94620.7|94766|94626.7|94772.4|94626.7|94766|94616|30
1654647840000|2022-06-08 00:24:00|94765.7|94626.4|94757.3|94631.5|94766.6|94671.9|94718.2|94626.2|39
1654647850000|2022-06-08 00:24:10|94718.9|94668.9|94719.5|94669.5|94721.8|94671.8|94718.8|94668.8|35
1654647860000|2022-06-08 00:24:20|94719.7|94669.7|94719.9|94669.9|94720.1|94670.1|94719.6|94669.6|14
1654647870000|2022-06-08 00:24:30|94719.7|94669.7|94719.2|94669.2|94755.5|94672.1|94717.1|94628.9|25
1654647880000|2022-06-08 00:24:40|94719.1|94669.1|94723|94673|94725.7|94675.7|94718.8|94668.8|30
1654647890000|2022-06-08 00:24:50|94723.5|94673.5|94726.4|94676.4|94726.6|94676.6|94723.1|94673.1|32
1654647900000|2022-06-08 00:25:00|94726.2|94676.2|94724.5|94674.5|94726.2|94676.2|94724.5|94674.5|19
1654647910000|2022-06-08 00:25:10|94724.6|94674.6|94723.7|94673.7|94726.8|94676.8|94722.6|94672.6|30
1654647920000|2022-06-08 00:25:20|94723.9|94673.9|94715.7|94665.7|94724.5|94674.5|94715.5|94665.5|36
1654647930000|2022-06-08 00:25:30|94715.8|94665.8|94716.2|94666.2|94720.3|94670.3|94715.1|94665.1|46
1654647940000|2022-06-08 00:25:40|94717.4|94667.4|94713.2|94663.2|94718.3|94668.3|94712.9|94662.9|27
1654647950000|2022-06-08 00:25:50|94713.1|94663.1|94720.1|94670.1|94722.2|94672.2|94713.1|94663.1|32
1654647960000|2022-06-08 00:26:00|94720.3|94670.3|94724.6|94674.6|94724.6|94674.6|94719.5|94669.5|43
1654647970000|2022-06-08 00:26:10|94724.7|94674.7|94720.5|94670.5|94724.7|94674.7|94718.6|94668.6|36
1654647980000|2022-06-08 00:26:20|94720.4|94670.4|94721.1|94671.1|94726.2|94676.2|94720.2|94670.2|43
1654647990000|2022-06-08 00:26:30|94721.3|94671.3|94722.3|94672.3|94722.5|94672.5|94718.1|94668.1|46
1654648000000|2022-06-08 00:26:40|94722|94672|94728.5|94678.5|94728.5|94678.5|94721.9|94671.9|18
1654648010000|2022-06-08 00:26:50|94727.8|94677.8|94725.2|94675.2|94727.8|94677.8|94725.1|94675.1|19
1654648020000|2022-06-08 00:27:00|94725.6|94675.6|94777|94631.2|94777|94678.8|94725.2|94631.2|41
1654648030000|2022-06-08 00:27:10|94778|94629.6|94772.3|94634.8|94778.3|94634.8|94772.3|94628.5|21
1654648040000|2022-06-08 00:27:20|94775.4|94628.8|94778.8|94627.5|94779.3|94629.6|94774.2|94626.1|30
1654648050000|2022-06-08 00:27:30|94778.6|94627.3|94770.1|94637|94779.6|94685.1|94727.1|94626.7|47
1654648060000|2022-06-08 00:27:40|94737.9|94687.9|94781.1|94639.9|94801.5|94687.9|94737.9|94619.9|53
1654648070000|2022-06-08 00:27:50|94780.2|94639.8|94779.3|94638.6|94783.3|94643.8|94777.6|94635.8|38
1654648080000|2022-06-08 00:28:00|94778.9|94637.9|94733.8|94683.8|94779.8|94686.3|94733.5|94637.9|33
1654648090000|2022-06-08 00:28:10|94735|94685|94780.9|94628|94782.6|94686.3|94728.4|94626.7|42
1654648100000|2022-06-08 00:28:20|94776.9|94631.2|94766.4|94626.3|94783.1|94673.6|94723.6|94623.7|53
1654648110000|2022-06-08 00:28:30|94767.3|94625.8|94761|94616.9|94775|94629.9|94754|94615.5|60
1654648120000|2022-06-08 00:28:40|94760.1|94617.2|94762.3|94616.1|94763|94618.8|94757.6|94614.1|44
1654648130000|2022-06-08 00:28:50|94762|94615.8|94755|94620.8|94770.2|94630.3|94754.5|94615.3|51
1654648140000|2022-06-08 00:29:00|94754.4|94615.8|94761.1|94612.5|94764.8|94621.9|94752.7|94607.5|51
1654648150000|2022-06-08 00:29:10|94761.2|94612.6|94759.4|94620.4|94763.7|94624.7|94757.4|94610|42
1654648160000|2022-06-08 00:29:20|94758.4|94621.2|94769|94617.6|94769|94622.1|94754.9|94615.6|32
1654648170000|2022-06-08 00:29:30|94769.5|94617|94758.6|94630|94770.6|94630|94758.6|94615.3|35
1654648180000|2022-06-08 00:29:40|94762.4|94624.9|94766.3|94619.6|94767.4|94624.9|94762.4|94618.2|25
1654648190000|2022-06-08 00:29:50|94766.5|94618.4|94764.6|94633.5|94767.4|94633.5|94762.3|94617.4|38
1654648200000|2022-06-08 00:30:00|94764.8|94634.5|94756.5|94619.7|94769|94634.6|94755|94619.7|54
1654648210000|2022-06-08 00:30:10|94757.1|94619.2|94762.5|94611.2|94766.7|94663.1|94711.9|94606.5|38
1654648220000|2022-06-08 00:30:20|94758.5|94615.3|94758.8|94616.5|94766.8|94623.9|94757.5|94608|35
1654648230000|2022-06-08 00:30:30|94759.1|94616.7|94761.5|94615.2|94762.5|94619|94757.2|94613.1|24
1654648240000|2022-06-08 00:30:40|94760.6|94616.4|94764.2|94632.2|94796|94663|94695.7|94600.5|70
1654648250000|2022-06-08 00:30:50|94768.6|94634.4|94752.6|94607.8|94785.1|94634.4|94746.5|94598.2|69
1654648260000|2022-06-08 00:31:00|94752.8|94608.3|94732.7|94605.8|94753.9|94651.8|94695.4|94602|59
1654648270000|2022-06-08 00:31:10|94694.6|94644.6|94694.1|94644.1|94732.3|94645|94692.8|94603.2|49
1654648280000|2022-06-08 00:31:20|94693.9|94643.9|94730.6|94603.6|94732.3|94644.1|94690.4|94603.3|43
1654648290000|2022-06-08 00:31:30|94730.5|94604.2|94731.4|94605.7|94734.5|94645|94693.4|94598.8|54
1654648300000|2022-06-08 00:31:40|94731.2|94605.6|94689.4|94639.4|94732.4|94639.4|94686.3|94600.2|45
1654648310000|2022-06-08 00:31:50|94689.6|94639.6|94690.1|94640.1|94690.5|94640.5|94689.2|94639.2|39
1654648320000|2022-06-08 00:32:00|94690|94640|94732.4|94601.3|94736|94643.2|94687.5|94596.7|38
1654648330000|2022-06-08 00:32:10|94735.1|94598.6|94692|94642|94735.1|94642|94690.7|94598.6|21
1654648340000|2022-06-08 00:32:20|94732.9|94601.5|94733.3|94598|94742.5|94645.2|94694.5|94596|44
1654648350000|2022-06-08 00:32:30|94693.8|94643.8|94696.4|94646.4|94740|94649.7|94693.8|94603.4|53
1654648360000|2022-06-08 00:32:40|94734.2|94608.5|94733.6|94606.1|94737.1|94647|94695.2|94604.4|37
1654648370000|2022-06-08 00:32:50|94733.7|94606.2|94695.8|94645.8|94735.2|94645.8|94693.8|94604|24
1654648380000|2022-06-08 00:33:00|94695.9|94645.9|94691|94641|94696.6|94646.6|94690.5|94640.5|29
1654648390000|2022-06-08 00:33:10|94690.7|94640.7|94694.8|94644.8|94698.8|94648.8|94690.2|94640.2|42
1654648400000|2022-06-08 00:33:20|94694.7|94644.7|94695.4|94645.4|94696.5|94646.5|94694.7|94644.7|33
1654648410000|2022-06-08 00:33:30|94695.7|94645.7|94699.1|94649.1|94702.4|94652.4|94695.7|94645.7|28
1654648420000|2022-06-08 00:33:40|94700.7|94650.7|94696.6|94646.6|94701.2|94651.2|94695.5|94645.5|27
1654648430000|2022-06-08 00:33:50|94696.7|94646.7|94702|94652|94702.2|94652.2|94696.7|94646.7|35
1654648440000|2022-06-08 00:34:00|94703.8|94653.8|94711.9|94661.9|94744.4|94662.2|94697.3|94614.2|52
1654648450000|2022-06-08 00:34:10|94711.8|94661.8|94710.2|94660.2|94746.6|94661.8|94708.3|94618.5|30
1654648460000|2022-06-08 00:34:20|94709.9|94659.9|94709.6|94659.6|94711.7|94661.7|94707.8|94657.8|24
1654648470000|2022-06-08 00:34:30|94709.5|94659.5|94704.5|94654.5|94711|94661|94702.3|94652.3|35
1654648480000|2022-06-08 00:34:40|94704.2|94654.2|94704.4|94654.4|94741.1|94655.2|94697.8|94608.7|56
1654648490000|2022-06-08 00:34:50|94704.8|94654.8|94708.8|94658.8|94747.6|94660.6|94703.1|94617.9|39
1654648500000|2022-06-08 00:35:00|94707.6|94657.6|94744.7|94616.6|94745|94659|94704.1|94614.7|37
1654648510000|2022-06-08 00:35:10|94742.7|94617.3|94703.1|94653.1|94746.3|94656|94701.6|94612|41
1654648520000|2022-06-08 00:35:20|94740.3|94613.6|94706.4|94656.4|94746.2|94657.5|94700|94604.9|35
1654648530000|2022-06-08 00:35:30|94707|94657|94705.3|94655.3|94744.2|94657|94705.1|94614.4|31
1654648540000|2022-06-08 00:35:40|94744|94614.8|94700.7|94650.7|94744|94656.9|94699.7|94612|31
1654648550000|2022-06-08 00:35:50|94701.9|94651.9|94704.5|94654.5|94743.2|94657.1|94701|94609.4|34
1654648560000|2022-06-08 00:36:00|94703.5|94653.5|94744.5|94694.5|94744.5|94694.5|94703.5|94613.4|34
1654648570000|2022-06-08 00:36:10|94744.9|94694.9|94746|94696|94792|94696|94743.4|94647.9|32
1654648580000|2022-06-08 00:36:20|94745.8|94695.8|94743.6|94693.6|94746|94696|94743.6|94693.6|25
1654648590000|2022-06-08 00:36:30|94743.5|94693.5|94748.4|94698.4|94748.8|94698.8|94743.5|94693.5|20
1654648600000|2022-06-08 00:36:40|94748.3|94698.3|94750|94700|94751.3|94701.3|94746.1|94696.1|31
1654648610000|2022-06-08 00:36:50|94750.1|94700.1|94748.8|94698.8|94750.7|94700.7|94748.5|94698.5|25
1654648620000|2022-06-08 00:37:00|94749|94699|94745.8|94695.8|94749|94699|94745.3|94695.3|31
1654648630000|2022-06-08 00:37:10|94746|94696|94747.1|94697.1|94748.3|94698.3|94745|94695|24
1654648640000|2022-06-08 00:37:20|94748.8|94698.8|94751.7|94701.7|94752.2|94702.2|94747.7|94697.7|18
1654648650000|2022-06-08 00:37:30|94751.6|94701.6|94744.8|94694.8|94783.9|94701.9|94740.7|94654.1|34
1654648660000|2022-06-08 00:37:40|94743.8|94693.8|94746|94696|94747.1|94697.1|94743.6|94693.6|21
1654648670000|2022-06-08 00:37:50|94746.3|94696.3|94744.2|94694.2|94746.6|94696.6|94744.2|94694.2|27
1654648680000|2022-06-08 00:38:00|94744.3|94694.3|94746.4|94696.4|94749.2|94699.2|94744.3|94694.3|38
1654648690000|2022-06-08 00:38:10|94746.6|94696.6|94745.6|94695.6|94748.9|94698.9|94745.5|94695.5|25
1654648700000|2022-06-08 00:38:20|94746.1|94696.1|94741.9|94691.9|94746.1|94696.1|94738.9|94688.9|35
1654648710000|2022-06-08 00:38:30|94741.7|94691.7|94744.2|94694.2|94744.4|94694.4|94741.3|94691.3|24
1654648720000|2022-06-08 00:38:40|94744.4|94694.4|94743.1|94693.1|94744.4|94694.4|94743.1|94693.1|20
1654648730000|2022-06-08 00:38:50|94744.6|94694.6|94744.7|94694.7|94746.1|94696.1|94744.3|94694.3|17
1654648740000|2022-06-08 00:39:00|94744.5|94694.5|94743|94693|94745.1|94695.1|94742.8|94692.8|11
1654648750000|2022-06-08 00:39:10|94742.4|94692.4|94744.4|94694.4|94745.4|94695.4|94742.4|94692.4|28
1654648760000|2022-06-08 00:39:20|94744.3|94694.3|94741.5|94691.5|94745.1|94695.1|94741|94691|23
1654648770000|2022-06-08 00:39:30|94741.4|94691.4|94745.6|94695.6|94748.5|94698.5|94741|94691|23
1654648780000|2022-06-08 00:39:40|94744.7|94694.7|94744.7|94694.7|94747.3|94697.3|94743.5|94693.5|23
1654648790000|2022-06-08 00:39:50|94744.4|94694.4|94745|94695|94745.1|94695.1|94744.4|94694.4|14
1654648800000|2022-06-08 00:40:00|94744.7|94694.7|94747|94697|94747|94697|94744.7|94694.7|15
1654648810000|2022-06-08 00:40:10|94746.1|94696.1|94741.1|94691.1|94746.1|94696.1|94741.1|94691.1|19
1654648820000|2022-06-08 00:40:20|94741.8|94691.8|94736.7|94686.7|94742.2|94692.2|94736.7|94686.7|25
1654648830000|2022-06-08 00:40:30|94737|94687|94736.2|94686.2|94737.9|94687.9|94735.3|94685.3|16
1654648840000|2022-06-08 00:40:40|94736|94686|94743.6|94693.6|94743.9|94693.9|94735.9|94685.9|22
1654648850000|2022-06-08 00:40:50|94743.8|94693.8|94741|94691|94744.2|94694.2|94741|94691|15
1654648860000|2022-06-08 00:41:00|94741.2|94691.2|94742.4|94692.4|94744.7|94694.7|94740.8|94690.8|30
1654648870000|2022-06-08 00:41:10|94742.2|94692.2|94740.5|94690.5|94742.5|94692.5|94739.5|94689.5|25
1654648880000|2022-06-08 00:41:20|94740.3|94690.3|94739.4|94689.4|94741|94691|94739.1|94689.1|20
1654648890000|2022-06-08 00:41:30|94739.8|94689.8|94742.2|94692.2|94742.2|94692.2|94739.3|94689.3|25
1654648900000|2022-06-08 00:41:40|94746.6|94696.6|94742.6|94692.6|94746.6|94696.6|94741.7|94691.7|25
1654648910000|2022-06-08 00:41:50|94742.9|94692.9|94741.2|94691.2|94742.9|94692.9|94740.2|94690.2|20
1654648920000|2022-06-08 00:42:00|94740.9|94690.9|94741|94691|94741.4|94691.4|94740.6|94690.6|19
1654648930000|2022-06-08 00:42:10|94741.1|94691.1|94733.7|94683.7|94741.4|94691.4|94732.3|94682.3|29
1654648940000|2022-06-08 00:42:20|94734|94684|94737.7|94687.7|94737.8|94687.8|94733.7|94683.7|25
1654648950000|2022-06-08 00:42:30|94738.1|94688.1|94735.5|94685.5|94738.2|94688.2|94735.2|94685.2|29
1654648960000|2022-06-08 00:42:40|94735.1|94685.1|94736.2|94686.2|94736.6|94686.6|94734.4|94684.4|30
1654648970000|2022-06-08 00:42:50|94736.1|94686.1|94734.3|94684.3|94736.2|94686.2|94733.9|94683.9|35
1654648980000|2022-06-08 00:43:00|94733.8|94683.8|94727.2|94677.2|94734|94684|94727.2|94677.2|26
1654648990000|2022-06-08 00:43:10|94727|94677|94727.4|94677.4|94727.6|94677.6|94726.5|94676.5|35
1654649000000|2022-06-08 00:43:20|94727.5|94677.5|94727.3|94677.3|94728.2|94678.2|94727.3|94677.3|15
1654649010000|2022-06-08 00:43:30|94727.5|94677.5|94726.9|94676.9|94727.8|94677.8|94726.2|94676.2|17
1654649020000|2022-06-08 00:43:40|94727.4|94677.4|94729.3|94679.3|94731.2|94681.2|94727.4|94677.4|30
1654649030000|2022-06-08 00:43:50|94728.7|94678.7|94729|94679|94729.1|94679.1|94725|94675|26
1654649040000|2022-06-08 00:44:00|94729.5|94679.5|94730.6|94680.6|94731.5|94681.5|94729|94679|25
1654649050000|2022-06-08 00:44:10|94729.9|94679.9|94730.1|94680.1|94730.4|94680.4|94727.6|94677.6|26
1654649060000|2022-06-08 00:44:20|94730.4|94680.4|94730.5|94680.5|94730.5|94680.5|94728.8|94678.8|23
1654649070000|2022-06-08 00:44:30|94730.6|94680.6|94730.8|94680.8|94733.1|94683.1|94730|94680|28
1654649080000|2022-06-08 00:44:40|94731.1|94681.1|94727|94677|94732.9|94682.9|94723.8|94673.8|29
1654649090000|2022-06-08 00:44:50|94726|94676|94728|94678|94728.3|94678.3|94726|94676|25
1654649100000|2022-06-08 00:45:00|94727.9|94677.9|94728.3|94678.3|94730.3|94680.3|94727.5|94677.5|24
1654649110000|2022-06-08 00:45:10|94728.2|94678.2|94727.4|94677.4|94728.4|94678.4|94726.6|94676.6|10
1654649120000|2022-06-08 00:45:20|94727.6|94677.6|94727.9|94677.9|94728.1|94678.1|94727.3|94677.3|14
1654649130000|2022-06-08 00:45:30|94726.7|94676.7|94728.3|94678.3|94730.5|94680.5|94726.7|94676.7|16
1654649140000|2022-06-08 00:45:40|94728.4|94678.4|94726.4|94676.4|94728.4|94678.4|94725.3|94675.3|14
1654649150000|2022-06-08 00:45:50|94726.6|94676.6|94728.1|94678.1|94729.2|94679.2|94726.6|94676.6|14
1654649160000|2022-06-08 00:46:00|94727.9|94677.9|94727.7|94677.7|94728.9|94678.9|94727.2|94677.2|22
1654649170000|2022-06-08 00:46:10|94727.8|94677.8|94727.1|94677.1|94728.6|94678.6|94727|94677|13
1654649180000|2022-06-08 00:46:20|94727|94677|94726|94676|94728.6|94678.6|94725|94675|16
1654649190000|2022-06-08 00:46:30|94726.1|94676.1|94734.9|94684.9|94734.9|94684.9|94726.1|94676.1|17
1654649200000|2022-06-08 00:46:40|94733.6|94683.6|94732.9|94682.9|94734.1|94684.1|94731.9|94681.9|24
1654649210000|2022-06-08 00:46:50|94734.8|94684.8|94731.5|94681.5|94734.8|94684.8|94731.5|94681.5|13
1654649220000|2022-06-08 00:47:00|94732.2|94682.2|94729.1|94679.1|94732.7|94682.7|94729|94679|17
1654649230000|2022-06-08 00:47:10|94729.4|94679.4|94731.8|94681.8|94731.8|94681.8|94728.7|94678.7|20
1654649240000|2022-06-08 00:47:20|94732|94682|94732.5|94682.5|94734|94684|94732|94682|17
1654649250000|2022-06-08 00:47:30|94732.9|94682.9|94731.5|94681.5|94732.9|94682.9|94731.2|94681.2|11
1654649260000|2022-06-08 00:47:40|94731.7|94681.7|94739.6|94689.6|94741.3|94691.3|94731.5|94681.5|38
1654649270000|2022-06-08 00:47:50|94739.9|94689.9|94745.8|94695.8|94754.4|94704.4|94739.3|94689.3|51
1654649280000|2022-06-08 00:48:00|94746.1|94696.1|94745.7|94695.7|94746.3|94696.3|94744.5|94694.5|23
1654649290000|2022-06-08 00:48:10|94745.6|94695.6|94744.4|94694.4|94745.9|94695.9|94744.4|94694.4|17
1654649300000|2022-06-08 00:48:20|94744.5|94694.5|94745.6|94695.6|94748.8|94698.8|94744.5|94694.5|22
1654649310000|2022-06-08 00:48:30|94746.4|94696.4|94747.7|94697.7|94751|94701|94745.6|94695.6|22
1654649320000|2022-06-08 00:48:40|94747.4|94697.4|94752.5|94702.5|94766.5|94716.5|94747.2|94697.2|67
1654649330000|2022-06-08 00:48:50|94752.6|94702.6|94749.2|94699.2|94762.9|94712.9|94749.2|94699.2|37
1654649340000|2022-06-08 00:49:00|94749.4|94699.4|94749.8|94699.8|94750.5|94700.5|94748.8|94698.8|23
1654649350000|2022-06-08 00:49:10|94750.5|94700.5|94753.3|94703.3|94753.6|94703.6|94748.1|94698.1|20
1654649360000|2022-06-08 00:49:20|94752.7|94702.7|94759.7|94709.7|94759.7|94709.7|94749.8|94699.8|45
1654649370000|2022-06-08 00:49:30|94759.8|94709.8|94759.1|94709.1|94761.9|94711.9|94758.9|94708.9|32
1654649380000|2022-06-08 00:49:40|94758.8|94708.8|94768.5|94718.5|94769|94719|94758.8|94708.8|43
1654649390000|2022-06-08 00:49:50|94766.8|94716.8|94767|94717|94768.8|94718.8|94766.8|94716.8|33
1654649400000|2022-06-08 00:50:00|94767.1|94717.1|94766.1|94716.1|94767.6|94717.6|94764.3|94714.3|43
1654649410000|2022-06-08 00:50:10|94766.2|94716.2|94762.5|94712.5|94766.3|94716.3|94761.2|94711.2|40
1654649420000|2022-06-08 00:50:20|94762.4|94712.4|94757.3|94707.3|94762.9|94712.9|94756.1|94706.1|38
1654649430000|2022-06-08 00:50:30|94759.1|94709.1|94755.2|94705.2|94796|94709.8|94753.9|94670.3|40
1654649440000|2022-06-08 00:50:40|94754.8|94704.8|94756.3|94706.3|94757.8|94707.8|94754.8|94704.8|34
1654649450000|2022-06-08 00:50:50|94756.6|94706.6|94752.1|94702.1|94757.3|94707.3|94751.2|94701.2|28
1654649460000|2022-06-08 00:51:00|94752.3|94702.3|94746.6|94696.6|94753.6|94703.6|94746|94696|50
1654649470000|2022-06-08 00:51:10|94746.4|94696.4|94742|94692|94780.7|94697.1|94740.5|94654|35
1654649480000|2022-06-08 00:51:20|94741.8|94691.8|94742.4|94692.4|94743.2|94693.2|94738.8|94688.8|62
1654649490000|2022-06-08 00:51:30|94742.6|94692.6|94742.2|94692.2|94743.3|94693.3|94742|94692|38
1654649500000|2022-06-08 00:51:40|94741.1|94691.1|94741.9|94691.9|94742.1|94692.1|94740.5|94690.5|25
1654649510000|2022-06-08 00:51:50|94742.2|94692.2|94740.6|94690.6|94742.5|94692.5|94739.1|94689.1|53
1654649520000|2022-06-08 00:52:00|94741.4|94691.4|94742.1|94692.1|94742.4|94692.4|94740|94690|32
1654649530000|2022-06-08 00:52:10|94741.6|94691.6|94739.6|94689.6|94744|94694|94739|94689|46
1654649540000|2022-06-08 00:52:20|94739.4|94689.4|94740.6|94690.6|94740.9|94690.9|94738.9|94688.9|45
1654649550000|2022-06-08 00:52:30|94740.9|94690.9|94740.1|94690.1|94741.7|94691.7|94740.1|94690.1|45
1654649560000|2022-06-08 00:52:40|94740|94690|94738.8|94688.8|94741.8|94691.8|94738.8|94688.8|36
1654649570000|2022-06-08 00:52:50|94739.3|94689.3|94748.8|94698.8|94749.2|94699.2|94739.3|94689.3|51
1654649580000|2022-06-08 00:53:00|94748.5|94698.5|94750.1|94700.1|94750.2|94700.2|94748|94698|41
1654649590000|2022-06-08 00:53:10|94749.9|94699.9|94750.6|94700.6|94750.9|94700.9|94745.3|94695.3|49
1654649600000|2022-06-08 00:53:20|94750.7|94700.7|94751.8|94701.8|94752.3|94702.3|94750.6|94700.6|25
1654649610000|2022-06-08 00:53:30|94751.7|94701.7|94752|94702|94752.9|94702.9|94749.4|94699.4|40
1654649620000|2022-06-08 00:53:40|94751.7|94701.7|94755.2|94705.2|94755.2|94705.2|94751.7|94701.7|57
1654649630000|2022-06-08 00:53:50|94754.9|94704.9|94750.5|94700.5|94756.5|94706.5|94749|94699|34
1654649640000|2022-06-08 00:54:00|94750.2|94700.2|94758|94708|94758.1|94708.1|94749.3|94699.3|54
1654649650000|2022-06-08 00:54:10|94758.4|94708.4|94766.7|94716.7|94767.9|94717.9|94755.5|94705.5|56
1654649660000|2022-06-08 00:54:20|94766.5|94716.5|94744.4|94694.4|94772|94722|94728.7|94678.7|73
1654649670000|2022-06-08 00:54:30|94741.8|94691.8|94755.1|94705.1|94755.9|94705.9|94733.7|94683.7|65
1654649680000|2022-06-08 00:54:40|94755|94705|94776.8|94726.8|94782.6|94732.6|94755|94705|75
1654649690000|2022-06-08 00:54:50|94776.5|94726.5|94766.3|94716.3|94811.5|94728.9|94756.9|94683|72
1654649700000|2022-06-08 00:55:00|94766.8|94716.8|94740.6|94690.6|94766.8|94716.8|94740|94690|68
1654649710000|2022-06-08 00:55:10|94741|94691|94739.6|94689.6|94742|94692|94734.4|94684.4|57
1654649720000|2022-06-08 00:55:20|94740|94690|94749.6|94699.6|94749.6|94699.6|94736.6|94686.6|52
1654649730000|2022-06-08 00:55:30|94749.5|94699.5|94750.9|94700.9|94751.2|94701.2|94749.1|94699.1|48
1654649740000|2022-06-08 00:55:40|94751.1|94701.1|94757.3|94707.3|94757.3|94707.3|94751.1|94701.1|41
1654649750000|2022-06-08 00:55:50|94758.3|94708.3|94757.5|94707.5|94758.7|94708.7|94757.3|94707.3|26
1654649760000|2022-06-08 00:56:00|94758.4|94708.4|94758.2|94708.2|94758.7|94708.7|94756.9|94706.9|28
1654649770000|2022-06-08 00:56:10|94758.3|94708.3|94759.9|94709.9|94762.7|94712.7|94757.9|94707.9|46
1654649780000|2022-06-08 00:56:20|94760.1|94710.1|94760.2|94710.2|94760.3|94710.3|94758|94708|33
1654649790000|2022-06-08 00:56:30|94761.3|94711.3|94761.3|94711.3|94762.7|94712.7|94759.7|94709.7|45
1654649800000|2022-06-08 00:56:40|94761.8|94711.8|94764.2|94714.2|94764.4|94714.4|94761.1|94711.1|41
1654649810000|2022-06-08 00:56:50|94762.8|94712.8|94764.6|94714.6|94764.6|94714.6|94759.1|94709.1|50
1654649820000|2022-06-08 00:57:00|94764.4|94714.4|94766.8|94716.8|94767.4|94717.4|94764.4|94714.4|47
1654649830000|2022-06-08 00:57:10|94766.7|94716.7|94763.9|94713.9|94766.8|94716.8|94763.5|94713.5|45
1654649840000|2022-06-08 00:57:20|94764.2|94714.2|94766.7|94716.7|94767.6|94717.6|94764.1|94714.1|39
1654649850000|2022-06-08 00:57:30|94766.8|94716.8|94767.4|94717.4|94767.9|94717.9|94765.2|94715.2|37
1654649860000|2022-06-08 00:57:40|94767.7|94717.7|94767.5|94717.5|94767.8|94717.8|94764.2|94714.2|40
1654649870000|2022-06-08 00:57:50|94767.3|94717.3|94768.3|94718.3|94768.5|94718.5|94767.2|94717.2|44
1654649880000|2022-06-08 00:58:00|94768.1|94718.1|94766.9|94716.9|94768.1|94718.1|94765.2|94715.2|31
1654649890000|2022-06-08 00:58:10|94766.6|94716.6|94758.1|94708.1|94766.7|94716.7|94757.8|94707.8|38
1654649900000|2022-06-08 00:58:20|94758.2|94708.2|94761.6|94711.6|94761.7|94711.7|94758.2|94708.2|45
1654649910000|2022-06-08 00:58:30|94761.2|94711.2|94760.1|94710.1|94762|94712|94759.6|94709.6|34
1654649920000|2022-06-08 00:58:40|94760.6|94710.6|94761|94711|94761.8|94711.8|94759.7|94709.7|30
1654649930000|2022-06-08 00:58:50|94760.8|94710.8|94763|94713|94764.1|94714.1|94760.6|94710.6|38
1654649940000|2022-06-08 00:59:00|94763.3|94713.3|94761.1|94711.1|94763.3|94713.3|94760.6|94710.6|25
1654649950000|2022-06-08 00:59:10|94761.7|94711.7|94765.8|94715.8|94765.8|94715.8|94761.4|94711.4|26
1654649960000|2022-06-08 00:59:20|94766|94716|94764.6|94714.6|94766.7|94716.7|94764.5|94714.5|18
1654649970000|2022-06-08 00:59:30|94764.2|94714.2|94760.6|94710.6|94764.6|94714.6|94760.6|94710.6|30
1654649980000|2022-06-08 00:59:40|94760.5|94710.5|94766.9|94716.9|94774.5|94724.5|94759.4|94709.4|53
1654649990000|2022-06-08 00:59:50|94766.1|94716.1|94770.5|94720.5|94774.8|94724.8|94765.9|94715.9|56
1654650000000|2022-06-08 01:00:00|94770.6|94720.6|94772.6|94722.6|94779.4|94729.4|94770.6|94720.6|61
1654650010000|2022-06-08 01:00:10|94772.5|94722.5|94774.6|94724.6|94780.5|94730.5|94771.5|94721.5|46
1654650020000|2022-06-08 01:00:20|94773.5|94723.5|94775.9|94725.9|94779.4|94729.4|94773.1|94723.1|42
1654650030000|2022-06-08 01:00:30|94775.8|94725.8|94776.2|94726.2|94783.5|94733.5|94775.2|94725.2|42
1654650040000|2022-06-08 01:00:40|94776|94726|94778.9|94728.9|94782.2|94732.2|94774.2|94724.2|51
1654650050000|2022-06-08 01:00:50|94778.6|94728.6|94780.2|94730.2|94780.9|94730.9|94776.4|94726.4|53
1654650060000|2022-06-08 01:01:00|94780.6|94730.6|94775.3|94725.3|94782.9|94732.9|94775.3|94725.3|47
1654650070000|2022-06-08 01:01:10|94775.1|94725.1|94773.1|94723.1|94775.2|94725.2|94772.6|94722.6|41
1654650080000|2022-06-08 01:01:20|94773|94723|94775.7|94725.7|94777.6|94727.6|94771.6|94721.6|48
1654650090000|2022-06-08 01:01:30|94775.8|94725.8|94772.4|94722.4|94775.8|94725.8|94771.6|94721.6|39
1654650100000|2022-06-08 01:01:40|94772.3|94722.3|94771.3|94721.3|94772.4|94722.4|94769.9|94719.9|34
1654650110000|2022-06-08 01:01:50|94771.7|94721.7|94775.2|94725.2|94777.3|94727.3|94771.7|94721.7|50
1654650120000|2022-06-08 01:02:00|94775.3|94725.3|94777.6|94727.6|94777.6|94727.6|94773.5|94723.5|44
1654650130000|2022-06-08 01:02:10|94777.5|94727.5|94773.1|94723.1|94778|94728|94773.1|94723.1|47
1654650140000|2022-06-08 01:02:20|94773.3|94723.3|94773.3|94723.3|94773.4|94723.4|94772.8|94722.8|37
1654650150000|2022-06-08 01:02:30|94773.2|94723.2|94768.1|94718.1|94773.6|94723.6|94768|94718|41
1654650160000|2022-06-08 01:02:40|94766.7|94716.7|94777.7|94727.7|94778.2|94728.2|94765.9|94715.9|55
1654650170000|2022-06-08 01:02:50|94777.6|94727.6|94778|94728|94778.5|94728.5|94777.4|94727.4|46
1654650180000|2022-06-08 01:03:00|94777.8|94727.8|94778.9|94728.9|94780.4|94730.4|94777.6|94727.6|45
1654650190000|2022-06-08 01:03:10|94778.8|94728.8|94784.1|94734.1|94784.2|94734.2|94778.7|94728.7|39
1654650200000|2022-06-08 01:03:20|94784.3|94734.3|94788.5|94738.5|94788.9|94738.9|94784.2|94734.2|38
1654650210000|2022-06-08 01:03:30|94788.4|94738.4|94798.1|94748.1|94798.8|94748.8|94788.1|94738.1|54
1654650220000|2022-06-08 01:03:40|94798.9|94748.9|94793.4|94743.4|94799.1|94749.1|94793.3|94743.3|52
1654650230000|2022-06-08 01:03:50|94794|94744|94797.1|94747.1|94797.3|94747.3|94792.6|94742.6|42
1654650240000|2022-06-08 01:04:00|94796.6|94746.6|94801.2|94751.2|94805.7|94755.7|94796.6|94746.6|44
1654650250000|2022-06-08 01:04:10|94802|94752|94810.6|94760.6|94810.9|94760.9|94802|94752|69
1654650260000|2022-06-08 01:04:20|94810.8|94760.8|94806.8|94756.8|94813.7|94763.7|94804.1|94754.1|64
1654650270000|2022-06-08 01:04:30|94806.7|94756.7|94807.7|94757.7|94809.4|94759.4|94806.7|94756.7|54
1654650280000|2022-06-08 01:04:40|94808.8|94758.8|94806.6|94756.6|94809.3|94759.3|94805.2|94755.2|47
1654650290000|2022-06-08 01:04:50|94807.1|94757.1|94818.3|94768.3|94818.3|94768.3|94807.1|94757.1|48
1654650300000|2022-06-08 01:05:00|94818|94768|94813.5|94763.5|94818.6|94768.6|94810.9|94760.9|61
1654650310000|2022-06-08 01:05:10|94813.7|94763.7|94820.3|94770.3|94823|94773|94813.7|94763.7|62
1654650320000|2022-06-08 01:05:20|94820.2|94770.2|94824.6|94774.6|94825.3|94775.3|94820.2|94770.2|58
1654650330000|2022-06-08 01:05:30|94825.1|94775.1|94822.8|94772.8|94825.9|94775.9|94822.8|94772.8|44
1654650340000|2022-06-08 01:05:40|94822.1|94772.1|94820.4|94770.4|94823.7|94773.7|94820|94770|51
1654650350000|2022-06-08 01:05:50|94820.6|94770.6|94821.6|94771.6|94822.4|94772.4|94820.4|94770.4|35
1654650360000|2022-06-08 01:06:00|94821.7|94771.7|94825.6|94775.6|94826.4|94776.4|94817|94767|56
1654650370000|2022-06-08 01:06:10|94825.4|94775.4|94824.8|94774.8|94825.8|94775.8|94820.1|94770.1|54
1654650380000|2022-06-08 01:06:20|94824.6|94774.6|94824.9|94774.9|94826|94776|94822.9|94772.9|47
1654650390000|2022-06-08 01:06:30|94825|94775|94825.8|94775.8|94826.9|94776.9|94824.9|94774.9|42
1654650400000|2022-06-08 01:06:40|94825.3|94775.3|94832.7|94782.7|94833|94783|94825.3|94775.3|47
1654650410000|2022-06-08 01:06:50|94832.1|94782.1|94838.4|94788.4|94838.6|94788.6|94830.7|94780.7|37
1654650420000|2022-06-08 01:07:00|94838.5|94788.5|94837.1|94787.1|94838.7|94788.7|94836.3|94786.3|34
1654650430000|2022-06-08 01:07:10|94837|94787|94843.2|94793.2|94843.2|94793.2|94837|94787|33
1654650440000|2022-06-08 01:07:20|94844.9|94794.9|94841.7|94791.7|94844.9|94794.9|94840.9|94790.9|42
1654650450000|2022-06-08 01:07:30|94841.9|94791.9|94838.6|94788.6|94842.3|94792.3|94838|94788|41
1654650460000|2022-06-08 01:07:40|94838.8|94788.8|94837.9|94787.9|94839.6|94789.6|94837.6|94787.6|39
1654650470000|2022-06-08 01:07:50|94838|94788|94839.6|94789.6|94841|94791|94837|94787|43
1654650480000|2022-06-08 01:08:00|94839.9|94789.9|94849.2|94799.2|94854.8|94804.8|94839.6|94789.6|64
1654650490000|2022-06-08 01:08:10|94849.4|94799.4|94845.5|94795.5|94851.4|94801.4|94844.2|94794.2|48
1654650500000|2022-06-08 01:08:20|94845.7|94795.7|94849.4|94799.4|94849.4|94799.4|94845.5|94795.5|44
1654650510000|2022-06-08 01:08:30|94849.3|94799.3|94850.6|94800.6|94851|94801|94848.9|94798.9|39
1654650520000|2022-06-08 01:08:40|94850.1|94800.1|94852.2|94802.2|94853|94803|94849|94799|42
1654650530000|2022-06-08 01:08:50|94851.3|94801.3|94852.1|94802.1|94852.1|94802.1|94850.3|94800.3|33
1654650540000|2022-06-08 01:09:00|94852.3|94802.3|94847.9|94797.9|94852.5|94802.5|94845.9|94795.9|46
1654650550000|2022-06-08 01:09:10|94848.6|94798.6|94850.7|94800.7|94850.9|94800.9|94847.5|94797.5|43
1654650560000|2022-06-08 01:09:20|94851.8|94801.8|94856.8|94806.8|94858.6|94808.6|94851.8|94801.8|46
1654650570000|2022-06-08 01:09:30|94856.7|94806.7|94853.5|94803.5|94858.1|94808.1|94853.2|94803.2|32
1654650580000|2022-06-08 01:09:40|94853.6|94803.6|94851.9|94801.9|94856.3|94806.3|94850.6|94800.6|43
1654650590000|2022-06-08 01:09:50|94851.7|94801.7|94847.6|94797.6|94885.5|94803.7|94846.2|94760.4|55
1654650600000|2022-06-08 01:10:00|94847.4|94797.4|94840.5|94790.5|94847.4|94797.4|94838.8|94788.8|58
1654650610000|2022-06-08 01:10:10|94841.6|94791.6|94847.2|94797.2|94848|94798|94841.6|94791.6|57
1654650620000|2022-06-08 01:10:20|94847.4|94797.4|94858.1|94808.1|94858.3|94808.3|94846.7|94796.7|50
1654650630000|2022-06-08 01:10:30|94856.7|94806.7|94859.5|94809.5|94862.2|94812.2|94854.8|94804.8|65
1654650640000|2022-06-08 01:10:40|94859|94809|94868.6|94818.6|94869.3|94819.3|94859|94809|56
1654650650000|2022-06-08 01:10:50|94869.3|94819.3|94866.7|94816.7|94873.5|94823.5|94866.7|94816.7|71
1654650660000|2022-06-08 01:11:00|94866.6|94816.6|94855|94805|94876.7|94826.7|94854.3|94804.3|69
1654650670000|2022-06-08 01:11:10|94855.2|94805.2|94858.9|94808.9|94860.3|94810.3|94853.7|94803.7|60
1654650680000|2022-06-08 01:11:20|94859|94809|94860.1|94810.1|94861.5|94811.5|94859|94809|47
1654650690000|2022-06-08 01:11:30|94858|94808|94849.5|94799.5|94859.4|94809.4|94848.7|94798.7|50
1654650700000|2022-06-08 01:11:40|94849|94799|94841.9|94791.9|94850|94800|94839.7|94789.7|58
1654650710000|2022-06-08 01:11:50|94841.7|94791.7|94841|94791|94842.8|94792.8|94836.1|94786.1|41
1654650720000|2022-06-08 01:12:00|94841.1|94791.1|94840.9|94790.9|94841.5|94791.5|94840.6|94790.6|37
1654650730000|2022-06-08 01:12:10|94840.4|94790.4|94843.2|94793.2|94845.4|94795.4|94840|94790|38
1654650740000|2022-06-08 01:12:20|94843.3|94793.3|94841.7|94791.7|94844.8|94794.8|94838.2|94788.2|43
1654650750000|2022-06-08 01:12:30|94842.1|94792.1|94841.4|94791.4|94842.4|94792.4|94839|94789|54
1654650760000|2022-06-08 01:12:40|94841.3|94791.3|94831.8|94781.8|94841.4|94791.4|94831.8|94781.8|46
1654650770000|2022-06-08 01:12:50|94831.4|94781.4|94833.9|94783.9|94833.9|94783.9|94829.4|94779.4|40
1654650780000|2022-06-08 01:13:00|94833.8|94783.8|94833.5|94783.5|94834|94784|94832.8|94782.8|29
1654650790000|2022-06-08 01:13:10|94833.2|94783.2|94833.5|94783.5|94833.9|94783.9|94833.1|94783.1|20
1654650800000|2022-06-08 01:13:20|94833.4|94783.4|94829.3|94779.3|94834.2|94784.2|94827.6|94777.6|30
1654650810000|2022-06-08 01:13:30|94830.3|94780.3|94824.4|94774.4|94830.6|94780.6|94823.8|94773.8|51
1654650820000|2022-06-08 01:13:40|94823.1|94773.1|94829.3|94779.3|94829.3|94779.3|94821.9|94771.9|54
1654650830000|2022-06-08 01:13:50|94829.4|94779.4|94833.8|94783.8|94837|94787|94828.7|94778.7|52
1654650840000|2022-06-08 01:14:00|94833.6|94783.6|94832.3|94782.3|94835.3|94785.3|94831.8|94781.8|57
1654650850000|2022-06-08 01:14:10|94832.2|94782.2|94822|94772|94832.5|94782.5|94821.4|94771.4|58
1654650860000|2022-06-08 01:14:20|94822.5|94772.5|94829.8|94779.8|94829.8|94779.8|94822.3|94772.3|50
1654650870000|2022-06-08 01:14:30|94830|94780|94829.8|94779.8|94830.8|94780.8|94827.3|94777.3|45
1654650880000|2022-06-08 01:14:40|94829.9|94779.9|94829.8|94779.8|94830.2|94780.2|94828.7|94778.7|37
1654650890000|2022-06-08 01:14:50|94829.7|94779.7|94822.4|94772.4|94830|94780|94821.1|94771.1|47
1654650900000|2022-06-08 01:15:00|94822.7|94772.7|94820.8|94770.8|94822.7|94772.7|94819.8|94769.8|50
1654650910000|2022-06-08 01:15:10|94820.9|94770.9|94811.3|94761.3|94821.7|94771.7|94809|94759|62
1654650920000|2022-06-08 01:15:20|94810.9|94760.9|94801.3|94751.3|94810.9|94760.9|94799.9|94749.9|56
1654650930000|2022-06-08 01:15:30|94801.1|94751.1|94796.5|94746.5|94801.4|94751.4|94794|94744|62
1654650940000|2022-06-08 01:15:40|94796.6|94746.6|94801.1|94751.1|94801.1|94751.1|94794.6|94744.6|43
1654650950000|2022-06-08 01:15:50|94840|94712.6|94804.4|94754.4|94840|94757.1|94801.7|94712.6|49
1654650960000|2022-06-08 01:16:00|94804.5|94754.5|94803|94753|94806.2|94756.2|94801|94751|48
1654650970000|2022-06-08 01:16:10|94803.7|94753.7|94803.5|94753.5|94804.9|94754.9|94802.4|94752.4|33
1654650980000|2022-06-08 01:16:20|94803.7|94753.7|94800.2|94750.2|94803.7|94753.7|94799.8|94749.8|29
1654650990000|2022-06-08 01:16:30|94800.4|94750.4|94790.8|94740.8|94800.4|94750.4|94790.2|94740.2|35
1654651000000|2022-06-08 01:16:40|94790.3|94740.3|94793|94743|94796.1|94746.1|94790.3|94740.3|61
1654651010000|2022-06-08 01:16:50|94793.7|94743.7|94791.2|94741.2|94798.7|94748.7|94789.8|94739.8|46
1654651020000|2022-06-08 01:17:00|94791|94741|94790.9|94740.9|94792.5|94742.5|94789.3|94739.3|44
1654651030000|2022-06-08 01:17:10|94791.5|94741.5|94781.2|94731.2|94821.2|94741.5|94778.7|94687.6|43
1654651040000|2022-06-08 01:17:20|94781.5|94731.5|94781.7|94731.7|94784.5|94734.5|94781.5|94731.5|41
1654651050000|2022-06-08 01:17:30|94781.5|94731.5|94773.3|94723.3|94781.5|94731.5|94771.4|94721.4|60
1654651060000|2022-06-08 01:17:40|94772.7|94722.7|94777.3|94727.3|94778.6|94728.6|94771|94721|53
1654651070000|2022-06-08 01:17:50|94777.5|94727.5|94772.7|94722.7|94777.6|94727.6|94772.1|94722.1|45
1654651080000|2022-06-08 01:18:00|94772.8|94722.8|94776.8|94726.8|94778.3|94728.3|94771.5|94721.5|54
1654651090000|2022-06-08 01:18:10|94776.6|94726.6|94779.9|94729.9|94781.2|94731.2|94776.4|94726.4|57
1654651100000|2022-06-08 01:18:20|94779.6|94729.6|94784.7|94734.7|94784.9|94734.9|94779.6|94729.6|53
1654651110000|2022-06-08 01:18:30|94784.6|94734.6|94786.4|94736.4|94788.5|94738.5|94783.8|94733.8|45
1654651120000|2022-06-08 01:18:40|94786.5|94736.5|94791.9|94741.9|94793.3|94743.3|94786.5|94736.5|48
1654651130000|2022-06-08 01:18:50|94791.4|94741.4|94794.6|94744.6|94795.9|94745.9|94790.6|94740.6|51
1654651140000|2022-06-08 01:19:00|94794.4|94744.4|94795.3|94745.3|94799.4|94749.4|94794.1|94744.1|56
1654651150000|2022-06-08 01:19:10|94795.5|94745.5|94796.7|94746.7|94797.6|94747.6|94795.1|94745.1|44
1654651160000|2022-06-08 01:19:20|94796.6|94746.6|94796.4|94746.4|94800.1|94750.1|94795.1|94745.1|38
1654651170000|2022-06-08 01:19:30|94796.3|94746.3|94792.5|94742.5|94801.8|94751.8|94792.5|94742.5|64
1654651180000|2022-06-08 01:19:40|94792.4|94742.4|94788.4|94738.4|94792.6|94742.6|94787.5|94737.5|48
1654651190000|2022-06-08 01:19:50|94789.4|94739.4|94786|94736|94789.4|94739.4|94781.5|94731.5|62
1654651200000|2022-06-08 01:20:00|94786.4|94736.4|94792.7|94742.7|94793.9|94743.9|94785.1|94735.1|63
1654651210000|2022-06-08 01:20:10|94792.6|94742.6|94797.9|94747.9|94800.6|94750.6|94792.2|94742.2|60
1654651220000|2022-06-08 01:20:20|94798.5|94748.5|94803.4|94753.4|94805|94755|94797.4|94747.4|59
1654651230000|2022-06-08 01:20:30|94803.6|94753.6|94806.9|94756.9|94809.5|94759.5|94799.3|94749.3|71
1654651240000|2022-06-08 01:20:40|94806.6|94756.6|94805.5|94755.5|94809.6|94759.6|94804.1|94754.1|70
1654651250000|2022-06-08 01:20:50|94805.7|94755.7|94807.8|94757.8|94815|94765|94805|94755|72
1654651260000|2022-06-08 01:21:00|94807.2|94757.2|94809.4|94759.4|94813.5|94763.5|94800|94750|66
1654651270000|2022-06-08 01:21:10|94808.6|94758.6|94814.5|94764.5|94816.2|94766.2|94805|94755|73
1654651280000|2022-06-08 01:21:20|94813.7|94763.7|94821.7|94771.7|94825.8|94775.8|94810.2|94760.2|74
1654651290000|2022-06-08 01:21:30|94821.2|94771.2|94843.6|94793.6|94846.3|94796.3|94821.2|94771.2|77
1654651300000|2022-06-08 01:21:40|94844.1|94794.1|94834.7|94784.7|94845.9|94795.9|94833.9|94783.9|75
1654651310000|2022-06-08 01:21:50|94834.5|94784.5|94836.5|94786.5|94844.3|94794.3|94834|94784|62
1654651320000|2022-06-08 01:22:00|94837.3|94787.3|94835.1|94785.1|94846.5|94796.5|94834.6|94784.6|72
1654651330000|2022-06-08 01:22:10|94835|94785|94839.6|94789.6|94842.3|94792.3|94834.1|94784.1|45
1654651340000|2022-06-08 01:22:20|94842.1|94792.1|94840.9|94790.9|94843.5|94793.5|94837.6|94787.6|72
1654651350000|2022-06-08 01:22:30|94840.6|94790.6|94844.1|94794.1|94852.5|94802.5|94839.9|94789.9|77
1654651360000|2022-06-08 01:22:40|94843.8|94793.8|94844.7|94794.7|94848.1|94798.1|94841.6|94791.6|74
1654651370000|2022-06-08 01:22:50|94843.3|94793.3|94842.4|94792.4|94847|94797|94835.9|94785.9|74
1654651380000|2022-06-08 01:23:00|94843.2|94793.2|94845.2|94795.2|94848.1|94798.1|94839|94789|74
1654651390000|2022-06-08 01:23:10|94844.7|94794.7|94844.1|94794.1|94848.3|94798.3|94841.5|94791.5|71
1654651400000|2022-06-08 01:23:20|94844.4|94794.4|94846.8|94796.8|94850.1|94800.1|94844.4|94794.4|76
1654651410000|2022-06-08 01:23:30|94847.1|94797.1|94842.6|94792.6|94850.3|94800.3|94842.6|94792.6|73
1654651420000|2022-06-08 01:23:40|94842.8|94792.8|94846.7|94796.7|94849.1|94799.1|94841.4|94791.4|62
1654651430000|2022-06-08 01:23:50|94845.1|94795.1|94844.5|94794.5|94849|94799|94841.5|94791.5|68
1654651440000|2022-06-08 01:24:00|94844.7|94794.7|94845.1|94795.1|94847.8|94797.8|94842.8|94792.8|77
1654651450000|2022-06-08 01:24:10|94845.3|94795.3|94837.3|94787.3|94848.9|94798.9|94837.3|94787.3|66
1654651460000|2022-06-08 01:24:20|94837|94787|94838.9|94788.9|94842|94792|94835.5|94785.5|77
1654651470000|2022-06-08 01:24:30|94838.6|94788.6|94829.1|94779.1|94839.8|94789.8|94828.6|94778.6|66
1654651480000|2022-06-08 01:24:40|94828.9|94778.9|94827.4|94777.4|94829|94779|94827.2|94777.2|44
1654651490000|2022-06-08 01:24:50|94827.3|94777.3|94839.5|94789.5|94839.5|94789.5|94826.6|94776.6|55
1654651500000|2022-06-08 01:25:00|94838.4|94788.4|94831|94781|94838.4|94788.4|94829.8|94779.8|66
1654651510000|2022-06-08 01:25:10|94828.6|94778.6|94822.1|94772.1|94828.6|94778.6|94820.5|94770.5|57
1654651520000|2022-06-08 01:25:20|94822.4|94772.4|94820.4|94770.4|94822.4|94772.4|94819.9|94769.9|44
1654651530000|2022-06-08 01:25:30|94820|94770|94823.2|94773.2|94823.8|94773.8|94818.9|94768.9|60
1654651540000|2022-06-08 01:25:40|94823.3|94773.3|94827.6|94777.6|94828.7|94778.7|94822.3|94772.3|51
1654651550000|2022-06-08 01:25:50|94827.1|94777.1|94829.7|94779.7|94830.5|94780.5|94827.1|94777.1|49
1654651560000|2022-06-08 01:26:00|94830.2|94780.2|94825.6|94775.6|94830.3|94780.3|94825.5|94775.5|46
1654651570000|2022-06-08 01:26:10|94825.5|94775.5|94828.5|94778.5|94828.5|94778.5|94824.2|94774.2|52
1654651580000|2022-06-08 01:26:20|94828.4|94778.4|94827.1|94777.1|94830.8|94780.8|94826.7|94776.7|47
1654651590000|2022-06-08 01:26:30|94826.9|94776.9|94827.9|94777.9|94828.5|94778.5|94826.5|94776.5|35
1654651600000|2022-06-08 01:26:40|94828.4|94778.4|94830.2|94780.2|94830.2|94780.2|94827.8|94777.8|53
1654651610000|2022-06-08 01:26:50|94830.3|94780.3|94830.9|94780.9|94831|94781|94828.2|94778.2|43
1654651620000|2022-06-08 01:27:00|94831.1|94781.1|94839.9|94789.9|94843.1|94793.1|94828.7|94778.7|61
1654651630000|2022-06-08 01:27:10|94839.7|94789.7|94841|94791|94843.8|94793.8|94838.6|94788.6|75
1654651640000|2022-06-08 01:27:20|94840.8|94790.8|94842.1|94792.1|94844.1|94794.1|94838.6|94788.6|74
1654651650000|2022-06-08 01:27:30|94842.2|94792.2|94840.3|94790.3|94844.1|94794.1|94838.5|94788.5|70
1654651660000|2022-06-08 01:27:40|94840.2|94790.2|94834.4|94784.4|94844.5|94794.5|94833.8|94783.8|70
1654651670000|2022-06-08 01:27:50|94834.8|94784.8|94832.2|94782.2|94837.1|94787.1|94831.8|94781.8|58
1654651680000|2022-06-08 01:28:00|94832.4|94782.4|94825.3|94775.3|94832.4|94782.4|94823.7|94773.7|64
1654651690000|2022-06-08 01:28:10|94825.1|94775.1|94824.6|94774.6|94829.7|94779.7|94823.5|94773.5|50
1654651700000|2022-06-08 01:28:20|94822.8|94772.8|94818.8|94768.8|94826.1|94776.1|94818.2|94768.2|44
1654651710000|2022-06-08 01:28:30|94818.9|94768.9|94808.9|94758.9|94819.1|94769.1|94808.7|94758.7|41
1654651720000|2022-06-08 01:28:40|94809|94759|94811.8|94761.8|94812.5|94762.5|94808.3|94758.3|58
1654651730000|2022-06-08 01:28:50|94811.9|94761.9|94810.5|94760.5|94813.1|94763.1|94809.5|94759.5|55
1654651740000|2022-06-08 01:29:00|94810.8|94760.8|94807.1|94757.1|94811|94761|94805.7|94755.7|50
1654651750000|2022-06-08 01:29:10|94806.9|94756.9|94816.2|94766.2|94816.2|94766.2|94806.8|94756.8|48
1654651760000|2022-06-08 01:29:20|94817.3|94767.3|94815.1|94765.1|94818.1|94768.1|94815.1|94765.1|52
1654651770000|2022-06-08 01:29:30|94815.2|94765.2|94810.5|94760.5|94816.8|94766.8|94810.2|94760.2|53
1654651780000|2022-06-08 01:29:40|94810.7|94760.7|94808.3|94758.3|94811.8|94761.8|94805.1|94755.1|55
1654651790000|2022-06-08 01:29:50|94808.2|94758.2|94804.7|94754.7|94808.2|94758.2|94801|94751|48
1654651800000|2022-06-08 01:30:00|94805.6|94755.6|94793.9|94743.9|94805.9|94755.9|94793.5|94743.5|61
1654651810000|2022-06-08 01:30:10|94793.7|94743.7|94800.2|94750.2|94800.2|94750.2|94791.4|94741.4|59
1654651820000|2022-06-08 01:30:20|94799.8|94749.8|94799.2|94749.2|94806.1|94756.1|94799.2|94749.2|54
1654651830000|2022-06-08 01:30:30|94799.6|94749.6|94798.9|94748.9|94802|94752|94798.1|94748.1|41
1654651840000|2022-06-08 01:30:40|94799.1|94749.1|94796.3|94746.3|94803.2|94753.2|94795.1|94745.1|50
1654651850000|2022-06-08 01:30:50|94796.1|94746.1|94801|94751|94810.3|94760.3|94796.1|94746.1|56
1654651860000|2022-06-08 01:31:00|94800.6|94750.6|94802.2|94752.2|94806.2|94756.2|94797.1|94747.1|62
1654651870000|2022-06-08 01:31:10|94801.9|94751.9|94801.7|94751.7|94805.1|94755.1|94799.6|94749.6|63
1654651880000|2022-06-08 01:31:20|94801.8|94751.8|94797.4|94747.4|94804.3|94754.3|94796.5|94746.5|50
1654651890000|2022-06-08 01:31:30|94797.9|94747.9|94792.2|94742.2|94797.9|94747.9|94791.6|94741.6|49
1654651900000|2022-06-08 01:31:40|94792|94742|94792.3|94742.3|94792.5|94742.5|94786|94736|45
1654651910000|2022-06-08 01:31:50|94792|94742|94786.9|94736.9|94792.1|94742.1|94783.6|94733.6|61
1654651920000|2022-06-08 01:32:00|94786.5|94736.5|94791.7|94741.7|94793.8|94743.8|94785.2|94735.2|57
1654651930000|2022-06-08 01:32:10|94792|94742|94788.5|94738.5|94792.1|94742.1|94783.9|94733.9|50
1654651940000|2022-06-08 01:32:20|94789|94739|94793.4|94743.4|94793.7|94743.7|94787.9|94737.9|52
1654651950000|2022-06-08 01:32:30|94793.3|94743.3|94789|94739|94793.3|94743.3|94786.2|94736.2|50
1654651960000|2022-06-08 01:32:40|94789.1|94739.1|94787.7|94737.7|94789.9|94739.9|94787|94737|37
1654651970000|2022-06-08 01:32:50|94788|94738|94786.8|94736.8|94788.4|94738.4|94784.5|94734.5|50
1654651980000|2022-06-08 01:33:00|94787.2|94737.2|94789.2|94739.2|94789.4|94739.4|94784.8|94734.8|43
1654651990000|2022-06-08 01:33:10|94788.9|94738.9|94793.1|94743.1|94793.7|94743.7|94788.5|94738.5|41
1654652000000|2022-06-08 01:33:20|94793.2|94743.2|94792.6|94742.6|94794.5|94744.5|94792.6|94742.6|38
1654652010000|2022-06-08 01:33:30|94793.7|94743.7|94781.9|94731.9|94795|94745|94779.1|94729.1|51
1654652020000|2022-06-08 01:33:40|94781.8|94731.8|94780.5|94730.5|94785|94735|94779.3|94729.3|56
1654652030000|2022-06-08 01:33:50|94780.4|94730.4|94779.4|94729.4|94780.5|94730.5|94778.2|94728.2|42
1654652040000|2022-06-08 01:34:00|94779|94729|94784.9|94734.9|94785.4|94735.4|94778.8|94728.8|56
1654652050000|2022-06-08 01:34:10|94785.5|94735.5|94789.2|94739.2|94789.4|94739.4|94785.1|94735.1|40
1654652060000|2022-06-08 01:34:20|94789.8|94739.8|94787.1|94737.1|94789.9|94739.9|94786.1|94736.1|53
1654652070000|2022-06-08 01:34:30|94787.2|94737.2|94796.7|94746.7|94798.5|94748.5|94787.1|94737.1|56
1654652080000|2022-06-08 01:34:40|94796.8|94746.8|94793.9|94743.9|94796.8|94746.8|94793.4|94743.4|49
1654652090000|2022-06-08 01:34:50|94793.6|94743.6|94794.4|94744.4|94795.2|94745.2|94793.6|94743.6|31
1654652100000|2022-06-08 01:35:00|94794.3|94744.3|94792.6|94742.6|94798.3|94748.3|94789.8|94739.8|55
1654652110000|2022-06-08 01:35:10|94792.3|94742.3|94789.4|94739.4|94800.4|94750.4|94788.7|94738.7|49
1654652120000|2022-06-08 01:35:20|94789.5|94739.5|94791|94741|94799.9|94749.9|94789.4|94739.4|40
1654652130000|2022-06-08 01:35:30|94791.2|94741.2|94790.4|94740.4|94793.5|94743.5|94789.5|94739.5|46
1654652140000|2022-06-08 01:35:40|94790.6|94740.6|94788.4|94738.4|94790.6|94740.6|94786.6|94736.6|38
1654652150000|2022-06-08 01:35:50|94789.5|94739.5|94786.6|94736.6|94789.5|94739.5|94786.6|94736.6|39
1654652160000|2022-06-08 01:36:00|94786.7|94736.7|94786.7|94736.7|94788.6|94738.6|94786|94736|41
1654652170000|2022-06-08 01:36:10|94786.4|94736.4|94773.7|94723.7|94786.8|94736.8|94771.4|94721.4|52
1654652180000|2022-06-08 01:36:20|94775.4|94725.4|94775.4|94725.4|94776.9|94726.9|94774.1|94724.1|45
1654652190000|2022-06-08 01:36:30|94775.2|94725.2|94779|94729|94779.3|94729.3|94774.9|94724.9|30
1654652200000|2022-06-08 01:36:40|94779.1|94729.1|94776.9|94726.9|94779.1|94729.1|94772.5|94722.5|53
1654652210000|2022-06-08 01:36:50|94776.5|94726.5|94780.4|94730.4|94780.6|94730.6|94776.2|94726.2|42
1654652220000|2022-06-08 01:37:00|94780.5|94730.5|94783|94733|94784.6|94734.6|94779.1|94729.1|34
1654652230000|2022-06-08 01:37:10|94782.9|94732.9|94784.8|94734.8|94785.3|94735.3|94782.7|94732.7|44
1654652240000|2022-06-08 01:37:20|94784.4|94734.4|94780|94730|94784.4|94734.4|94778.7|94728.7|48
1654652250000|2022-06-08 01:37:30|94780.3|94730.3|94782.9|94732.9|94783.5|94733.5|94780|94730|28
1654652260000|2022-06-08 01:37:40|94782.8|94732.8|94789.1|94739.1|94790.1|94740.1|94782.4|94732.4|42
1654652270000|2022-06-08 01:37:50|94789.3|94739.3|94792|94742|94792.9|94742.9|94789.3|94739.3|49
1654652280000|2022-06-08 01:38:00|94792.1|94742.1|94806.3|94756.3|94808.3|94758.3|94792.1|94742.1|65
1654652290000|2022-06-08 01:38:10|94806.2|94756.2|94801.7|94751.7|94808.7|94758.7|94801.7|94751.7|66
1654652300000|2022-06-08 01:38:20|94801.8|94751.8|94798.2|94748.2|94803.2|94753.2|94795.5|94745.5|75
1654652310000|2022-06-08 01:38:30|94798.7|94748.7|94803|94753|94806.5|94756.5|94798|94748|74
1654652320000|2022-06-08 01:38:40|94804|94754|94800.5|94750.5|94807.5|94757.5|94798.8|94748.8|75
1654652330000|2022-06-08 01:38:50|94800.7|94750.7|94798.5|94748.5|94805.1|94755.1|94796.9|94746.9|72
1654652340000|2022-06-08 01:39:00|94799|94749|94791.6|94741.6|94801.6|94751.6|94791|94741|58
1654652350000|2022-06-08 01:39:10|94791.9|94741.9|94792.6|94742.6|94793.3|94743.3|94790.5|94740.5|44
1654652360000|2022-06-08 01:39:20|94792.8|94742.8|94800.1|94750.1|94803.7|94753.7|94792.1|94742.1|67
1654652370000|2022-06-08 01:39:30|94799.5|94749.5|94800.4|94750.4|94808.8|94758.8|94797.1|94747.1|77
1654652380000|2022-06-08 01:39:40|94800.2|94750.2|94799.8|94749.8|94806.8|94756.8|94799.8|94749.8|65
1654652390000|2022-06-08 01:39:50|94799.6|94749.6|94804.3|94754.3|94805.6|94755.6|94799.4|94749.4|70
1654652400000|2022-06-08 01:40:00|94803.7|94753.7|94800.7|94750.7|94808.2|94758.2|94800.7|94750.7|74
1654652410000|2022-06-08 01:40:10|94800.4|94750.4|94799.3|94749.3|94805.8|94755.8|94795|94745|74
1654652420000|2022-06-08 01:40:20|94798.4|94748.4|94799|94749|94803.3|94753.3|94797.3|94747.3|75
1654652430000|2022-06-08 01:40:30|94799.8|94749.8|94802.8|94752.8|94809.6|94759.6|94796.8|94746.8|75
1654652440000|2022-06-08 01:40:40|94802.3|94752.3|94808.3|94758.3|94811.9|94761.9|94801.5|94751.5|73
1654652450000|2022-06-08 01:40:50|94807.5|94757.5|94809.8|94759.8|94853.2|94763.4|94805.2|94725.6|75
1654652460000|2022-06-08 01:41:00|94808.9|94758.9|94823.7|94773.7|94825.2|94775.2|94806.5|94756.5|72
1654652470000|2022-06-08 01:41:10|94824.5|94774.5|94831.8|94781.8|94833|94783|94821.8|94771.8|70
1654652480000|2022-06-08 01:41:20|94832.6|94782.6|94835|94785|94836.2|94786.2|94829.8|94779.8|61
1654652490000|2022-06-08 01:41:30|94834.9|94784.9|94833.1|94783.1|94835.2|94785.2|94831.2|94781.2|48
1654652500000|2022-06-08 01:41:40|94833.4|94783.4|94836.8|94786.8|94837.2|94787.2|94832.3|94782.3|41
1654652510000|2022-06-08 01:41:50|94836.5|94786.5|94836.6|94786.6|94839.1|94789.1|94835.3|94785.3|45
1654652520000|2022-06-08 01:42:00|94836.8|94786.8|94835.5|94785.5|94838.3|94788.3|94834.6|94784.6|47
1654652530000|2022-06-08 01:42:10|94836.2|94786.2|94835.9|94785.9|94838.2|94788.2|94834.1|94784.1|52
1654652540000|2022-06-08 01:42:20|94836.4|94786.4|94841.3|94791.3|94844.6|94794.6|94835.7|94785.7|61
1654652550000|2022-06-08 01:42:30|94841.9|94791.9|94844.6|94794.6|94845.7|94795.7|94841.9|94791.9|42
1654652560000|2022-06-08 01:42:40|94844|94794|94839.4|94789.4|94844.3|94794.3|94835.4|94785.4|62
1654652570000|2022-06-08 01:42:50|94839.7|94789.7|94840.7|94790.7|94841.1|94791.1|94838|94788|51
1654652580000|2022-06-08 01:43:00|94840.3|94790.3|94833.7|94783.7|94840.4|94790.4|94832.3|94782.3|58
1654652590000|2022-06-08 01:43:10|94833.6|94783.6|94824.8|94774.8|94835.1|94785.1|94823.6|94773.6|38
1654652600000|2022-06-08 01:43:20|94824.6|94774.6|94826.6|94776.6|94827.2|94777.2|94822.2|94772.2|51
1654652610000|2022-06-08 01:43:30|94826.9|94776.9|94817.6|94767.6|94827.7|94777.7|94816.4|94766.4|55
1654652620000|2022-06-08 01:43:40|94817.5|94767.5|94814.9|94764.9|94817.5|94767.5|94813.3|94763.3|50
1654652630000|2022-06-08 01:43:50|94814.8|94764.8|94811.1|94761.1|94815.7|94765.7|94809.7|94759.7|54
1654652640000|2022-06-08 01:44:00|94811.2|94761.2|94816.6|94766.6|94817.7|94767.7|94811.2|94761.2|41
1654652650000|2022-06-08 01:44:10|94817.3|94767.3|94815.5|94765.5|94817.3|94767.3|94814.6|94764.6|32
1654652660000|2022-06-08 01:44:20|94815.4|94765.4|94821.8|94771.8|94821.8|94771.8|94812.2|94762.2|55
1654652670000|2022-06-08 01:44:30|94822.3|94772.3|94825|94775|94826.3|94776.3|94820.8|94770.8|49
1654652680000|2022-06-08 01:44:40|94824.9|94774.9|94825.4|94775.4|94827.2|94777.2|94823.8|94773.8|48
1654652690000|2022-06-08 01:44:50|94825.9|94775.9|94830.4|94780.4|94830.4|94780.4|94825|94775|45
1654652700000|2022-06-08 01:45:00|94830.5|94780.5|94830.3|94780.3|94832.4|94782.4|94828.1|94778.1|56
1654652710000|2022-06-08 01:45:10|94830.2|94780.2|94835.7|94785.7|94836|94786|94830.2|94780.2|43
1654652720000|2022-06-08 01:45:20|94835.5|94785.5|94831.7|94781.7|94835.8|94785.8|94830.1|94780.1|40
1654652730000|2022-06-08 01:45:30|94831.6|94781.6|94838.8|94788.8|94839.8|94789.8|94829.8|94779.8|54
1654652740000|2022-06-08 01:45:40|94839.2|94789.2|94837.1|94787.1|94839.9|94789.9|94834.4|94784.4|49
1654652750000|2022-06-08 01:45:50|94837|94787|94835.4|94785.4|94837.9|94787.9|94835.3|94785.3|43
1654652760000|2022-06-08 01:46:00|94835.3|94785.3|94837.7|94787.7|94838.8|94788.8|94833.2|94783.2|45
1654652770000|2022-06-08 01:46:10|94837.8|94787.8|94839.5|94789.5|94840.7|94790.7|94837.8|94787.8|50
1654652780000|2022-06-08 01:46:20|94839.6|94789.6|94834.6|94784.6|94840|94790|94832.1|94782.1|59
1654652790000|2022-06-08 01:46:30|94834.8|94784.8|94839.1|94789.1|94839.5|94789.5|94834.2|94784.2|40
1654652800000|2022-06-08 01:46:40|94838.9|94788.9|94833.2|94783.2|94838.9|94788.9|94830.2|94780.2|54
1654652810000|2022-06-08 01:46:50|94833.6|94783.6|94834.9|94784.9|94835.3|94785.3|94833.6|94783.6|36
1654652820000|2022-06-08 01:47:00|94835.1|94785.1|94834.8|94784.8|94835.4|94785.4|94833|94783|25
1654652830000|2022-06-08 01:47:10|94834.9|94784.9|94838.4|94788.4|94841.4|94791.4|94834.9|94784.9|55
1654652840000|2022-06-08 01:47:20|94837.5|94787.5|94844.6|94794.6|94845.8|94795.8|94837.5|94787.5|46
1654652850000|2022-06-08 01:47:30|94845.3|94795.3|94839.3|94789.3|94845.3|94795.3|94838.2|94788.2|57
1654652860000|2022-06-08 01:47:40|94838.6|94788.6|94838.9|94788.9|94840.2|94790.2|94838.6|94788.6|35
1654652870000|2022-06-08 01:47:50|94838.8|94788.8|94848.4|94798.4|94848.8|94798.8|94838|94788|60
1654652880000|2022-06-08 01:48:00|94847.9|94797.9|94850.4|94800.4|94852.1|94802.1|94846.5|94796.5|47
1654652890000|2022-06-08 01:48:10|94848|94798|94849.6|94799.6|94849.6|94799.6|94846.1|94796.1|48
1654652900000|2022-06-08 01:48:20|94849.3|94799.3|94851.3|94801.3|94855.2|94805.2|94848.6|94798.6|49
1654652910000|2022-06-08 01:48:30|94851.2|94801.2|94851.8|94801.8|94852.4|94802.4|94848.5|94798.5|38
1654652920000|2022-06-08 01:48:40|94852|94802|94856.3|94806.3|94856.3|94806.3|94852|94802|34
1654652930000|2022-06-08 01:48:50|94856.1|94806.1|94856.3|94806.3|94897.1|94813|94856.1|94768.7|53
1654652940000|2022-06-08 01:49:00|94856.4|94806.4|94852|94802|94857.7|94807.7|94851|94801|46
1654652950000|2022-06-08 01:49:10|94851.5|94801.5|94844|94794|94853.1|94803.1|94842.7|94792.7|60
1654652960000|2022-06-08 01:49:20|94843.8|94793.8|94841.5|94791.5|94845.5|94795.5|94841.3|94791.3|45
1654652970000|2022-06-08 01:49:30|94843.5|94793.5|94838.7|94788.7|94843.5|94793.5|94835.1|94785.1|59
1654652980000|2022-06-08 01:49:40|94838.5|94788.5|94837.3|94787.3|94839.5|94789.5|94836.9|94786.9|37
1654652990000|2022-06-08 01:49:50|94837.1|94787.1|94837.9|94787.9|94839.2|94789.2|94836.8|94786.8|48
1654653000000|2022-06-08 01:50:00|94838|94788|94833.6|94783.6|94838.7|94788.7|94831|94781|58
1654653010000|2022-06-08 01:50:10|94832.8|94782.8|94833.5|94783.5|94833.9|94783.9|94830.2|94780.2|54
1654653020000|2022-06-08 01:50:20|94833.9|94783.9|94829.7|94779.7|94834.5|94784.5|94829.4|94779.4|55
1654653030000|2022-06-08 01:50:30|94829.8|94779.8|94830.8|94780.8|94830.8|94780.8|94829.2|94779.2|41
1654653040000|2022-06-08 01:50:40|94830.6|94780.6|94831.1|94781.1|94833.8|94783.8|94829.4|94779.4|28
1654653050000|2022-06-08 01:50:50|94830.9|94780.9|94831.1|94781.1|94833.6|94783.6|94829.1|94779.1|51
1654653060000|2022-06-08 01:51:00|94830.1|94780.1|94827.4|94777.4|94832.1|94782.1|94825.5|94775.5|59
1654653070000|2022-06-08 01:51:10|94828|94778|94842.6|94792.6|94843.2|94793.2|94827.2|94777.2|62
1654653080000|2022-06-08 01:51:20|94841.6|94791.6|94839.7|94789.7|94842.3|94792.3|94836.7|94786.7|51
1654653090000|2022-06-08 01:51:30|94839.5|94789.5|94834.2|94784.2|94839.7|94789.7|94831.4|94781.4|46
1654653100000|2022-06-08 01:51:40|94834.1|94784.1|94839.3|94789.3|94839.4|94789.4|94833.8|94783.8|43
1654653110000|2022-06-08 01:51:50|94839.1|94789.1|94835.8|94785.8|94839.1|94789.1|94835.3|94785.3|42
1654653120000|2022-06-08 01:52:00|94836.2|94786.2|94831.2|94781.2|94837.6|94787.6|94830.8|94780.8|47
1654653130000|2022-06-08 01:52:10|94831|94781|94833.9|94783.9|94833.9|94783.9|94830.4|94780.4|37
1654653140000|2022-06-08 01:52:20|94834.5|94784.5|94837.8|94787.8|94837.8|94787.8|94833.8|94783.8|41
1654653150000|2022-06-08 01:52:30|94837.4|94787.4|94838.2|94788.2|94838.9|94788.9|94837.4|94787.4|37
1654653160000|2022-06-08 01:52:40|94838.4|94788.4|94838.3|94788.3|94838.4|94788.4|94836.9|94786.9|41
1654653170000|2022-06-08 01:52:50|94838.7|94788.7|94837.8|94787.8|94839.3|94789.3|94834.5|94784.5|44
1654653180000|2022-06-08 01:53:00|94839|94789|94852.6|94802.6|94856.5|94806.5|94839|94789|68
1654653190000|2022-06-08 01:53:10|94852.7|94802.7|94859.2|94809.2|94863.1|94813.1|94851.8|94801.8|63
1654653200000|2022-06-08 01:53:20|94859.3|94809.3|94850.5|94800.5|94859.8|94809.8|94850.5|94800.5|55
1654653210000|2022-06-08 01:53:30|94850.8|94800.8|94852.3|94802.3|94854.5|94804.5|94849.2|94799.2|51
1654653220000|2022-06-08 01:53:40|94852.4|94802.4|94857.7|94807.7|94860.1|94810.1|94852|94802|61
1654653230000|2022-06-08 01:53:50|94857.8|94807.8|94853.2|94803.2|94857.9|94807.9|94849.7|94799.7|58
1654653240000|2022-06-08 01:54:00|94853|94803|94855.8|94805.8|94858|94808|94853|94803|57
1654653250000|2022-06-08 01:54:10|94855.9|94805.9|94853.5|94803.5|94856.7|94806.7|94853.1|94803.1|46
1654653260000|2022-06-08 01:54:20|94853.6|94803.6|94852.5|94802.5|94855.6|94805.6|94852.5|94802.5|60
1654653270000|2022-06-08 01:54:30|94852.6|94802.6|94844.8|94794.8|94853.5|94803.5|94844.7|94794.7|52
1654653280000|2022-06-08 01:54:40|94844.5|94794.5|94841.6|94791.6|94845.2|94795.2|94840.6|94790.6|50
1654653290000|2022-06-08 01:54:50|94841.9|94791.9|94844.8|94794.8|94845.6|94795.6|94839.2|94789.2|58
1654653300000|2022-06-08 01:55:00|94844.5|94794.5|94842.1|94792.1|94845.3|94795.3|94841|94791|50
1654653310000|2022-06-08 01:55:10|94842|94792|94841|94791|94844.2|94794.2|94839.4|94789.4|49
1654653320000|2022-06-08 01:55:20|94841.2|94791.2|94844.9|94794.9|94845.1|94795.1|94841.1|94791.1|47
1654653330000|2022-06-08 01:55:30|94844.5|94794.5|94845.4|94795.4|94845.7|94795.7|94842.5|94792.5|64
1654653340000|2022-06-08 01:55:40|94845.2|94795.2|94848.1|94798.1|94849|94799|94843.9|94793.9|48
1654653350000|2022-06-08 01:55:50|94848.3|94798.3|94850.1|94800.1|94851|94801|94848.2|94798.2|43
1654653360000|2022-06-08 01:56:00|94850.6|94800.6|94844.4|94794.4|94852.9|94802.9|94843.7|94793.7|58
1654653370000|2022-06-08 01:56:10|94844.9|94794.9|94843.6|94793.6|94844.9|94794.9|94842.5|94792.5|43
1654653380000|2022-06-08 01:56:20|94843|94793|94844.1|94794.1|94844.6|94794.6|94842.5|94792.5|41
1654653390000|2022-06-08 01:56:30|94844.8|94794.8|94839.1|94789.1|94844.8|94794.8|94839|94789|49
1654653400000|2022-06-08 01:56:40|94839.2|94789.2|94839.3|94789.3|94839.6|94789.6|94838.7|94788.7|26
1654653410000|2022-06-08 01:56:50|94839.4|94789.4|94839.2|94789.2|94839.4|94789.4|94838.9|94788.9|18
1654653420000|2022-06-08 01:57:00|94839.3|94789.3|94837.9|94787.9|94839.3|94789.3|94837.7|94787.7|35
1654653430000|2022-06-08 01:57:10|94838|94788|94830.1|94780.1|94839.7|94789.7|94829.5|94779.5|42
1654653440000|2022-06-08 01:57:20|94830.4|94780.4|94833.7|94783.7|94833.9|94783.9|94829.4|94779.4|47
1654653450000|2022-06-08 01:57:30|94833.9|94783.9|94847.3|94797.3|94847.9|94797.9|94833.3|94783.3|51
1654653460000|2022-06-08 01:57:40|94847.5|94797.5|94853.4|94803.4|94853.4|94803.4|94847.5|94797.5|40
1654653470000|2022-06-08 01:57:50|94854.4|94804.4|94865.7|94815.7|94873.9|94823.9|94854.4|94804.4|66
1654653480000|2022-06-08 01:58:00|94868.4|94818.4|94866.9|94816.9|94870.2|94820.2|94863.7|94813.7|74
1654653490000|2022-06-08 01:58:10|94866.7|94816.7|94868.8|94818.8|94869.6|94819.6|94860|94810|59
1654653500000|2022-06-08 01:58:20|94868.9|94818.9|94874.2|94824.2|94877.2|94827.2|94868.7|94818.7|53
1654653510000|2022-06-08 01:58:30|94873.1|94823.1|94861.2|94811.2|94874|94824|94860.7|94810.7|60
1654653520000|2022-06-08 01:58:40|94861.1|94811.1|94848.8|94798.8|94861.3|94811.3|94847.1|94797.1|53
1654653530000|2022-06-08 01:58:50|94848.7|94798.7|94851|94801|94851|94801|94843.8|94793.8|47
1654653540000|2022-06-08 01:59:00|94851.9|94801.9|94854.3|94804.3|94856.2|94806.2|94851.7|94801.7|53
1654653550000|2022-06-08 01:59:10|94854.2|94804.2|94847.5|94797.5|94854.5|94804.5|94846.3|94796.3|28
1654653560000|2022-06-08 01:59:20|94847.3|94797.3|94852|94802|94852|94802|94846.6|94796.6|48
1654653570000|2022-06-08 01:59:30|94851.8|94801.8|94847.9|94797.9|94851.9|94801.9|94846.9|94796.9|55
1654653580000|2022-06-08 01:59:40|94848|94798|94850.9|94800.9|94854.3|94804.3|94847.4|94797.4|34
1654653590000|2022-06-08 01:59:50|94850.1|94800.1|94847.5|94797.5|94852.2|94802.2|94846.4|94796.4|53
1654653600000|2022-06-08 02:00:00|94847.9|94797.9|94843.3|94793.3|94850.5|94800.5|94843|94793|63
1654653610000|2022-06-08 02:00:10|94843.4|94793.4|94849.6|94799.6|94849.6|94799.6|94843.2|94793.2|55
1654653620000|2022-06-08 02:00:20|94849.4|94799.4|94849.4|94799.4|94849.6|94799.6|94847.3|94797.3|49
1654653630000|2022-06-08 02:00:30|94849|94799|94851.6|94801.6|94851.9|94801.9|94849|94799|30
1654653640000|2022-06-08 02:00:40|94851.7|94801.7|94851.1|94801.1|94852.8|94802.8|94847.4|94797.4|45
1654653650000|2022-06-08 02:00:50|94851|94801|94851.3|94801.3|94851.7|94801.7|94850.5|94800.5|25
1654653660000|2022-06-08 02:01:00|94851.8|94801.8|94848.7|94798.7|94851.9|94801.9|94842.8|94792.8|56
1654653670000|2022-06-08 02:01:10|94848.5|94798.5|94848|94798|94848.6|94798.6|94844.2|94794.2|44
1654653680000|2022-06-08 02:01:20|94847.7|94797.7|94844.2|94794.2|94848.5|94798.5|94843|94793|43
1654653690000|2022-06-08 02:01:30|94844|94794|94846.4|94796.4|94847.8|94797.8|94844|94794|53
1654653700000|2022-06-08 02:01:40|94846.3|94796.3|94844.6|94794.6|94847.5|94797.5|94840.3|94790.3|41
1654653710000|2022-06-08 02:01:50|94845|94795|94843.6|94793.6|94845|94795|94840.8|94790.8|34
1654653720000|2022-06-08 02:02:00|94843.7|94793.7|94834.9|94784.9|94844.6|94794.6|94834.2|94784.2|48
1654653730000|2022-06-08 02:02:10|94834.6|94784.6|94837|94787|94837.1|94787.1|94833.9|94783.9|44
1654653740000|2022-06-08 02:02:20|94836.7|94786.7|94836.4|94786.4|94836.9|94786.9|94835.6|94785.6|36
1654653750000|2022-06-08 02:02:30|94837.5|94787.5|94831.6|94781.6|94838.1|94788.1|94831.3|94781.3|47
1654653760000|2022-06-08 02:02:40|94832|94782|94832.6|94782.6|94833.1|94783.1|94832|94782|31
1654653770000|2022-06-08 02:02:50|94832.5|94782.5|94831.5|94781.5|94834.1|94784.1|94831.3|94781.3|29
1654653780000|2022-06-08 02:03:00|94831.8|94781.8|94833.3|94783.3|94835.8|94785.8|94831.1|94781.1|36
1654653790000|2022-06-08 02:03:10|94833.2|94783.2|94831.1|94781.1|94833.2|94783.2|94828.9|94778.9|37
1654653800000|2022-06-08 02:03:20|94830.8|94780.8|94830.8|94780.8|94832.7|94782.7|94829.7|94779.7|42
1654653810000|2022-06-08 02:03:30|94830.9|94780.9|94832.2|94782.2|94832.8|94782.8|94830.9|94780.9|43
1654653820000|2022-06-08 02:03:40|94832.9|94782.9|94830.2|94780.2|94833|94783|94829|94779|38
1654653830000|2022-06-08 02:03:50|94830.1|94780.1|94821.6|94771.6|94830.1|94780.1|94820.1|94770.1|51
1654653840000|2022-06-08 02:04:00|94821.3|94771.3|94816.7|94766.7|94822|94772|94816.2|94766.2|47
1654653850000|2022-06-08 02:04:10|94817.1|94767.1|94829.2|94779.2|94829.3|94779.3|94817.1|94767.1|46
1654653860000|2022-06-08 02:04:20|94829.1|94779.1|94830.6|94780.6|94830.8|94780.8|94828.9|94778.9|30
1654653870000|2022-06-08 02:04:30|94830.7|94780.7|94832.7|94782.7|94835|94785|94830.7|94780.7|26
1654653880000|2022-06-08 02:04:40|94833.5|94783.5|94833.1|94783.1|94836.3|94786.3|94833.1|94783.1|32
1654653890000|2022-06-08 02:04:50|94832|94782|94833.9|94783.9|94834.2|94784.2|94830|94780|38
1654653900000|2022-06-08 02:05:00|94833.8|94783.8|94830.1|94780.1|94834.5|94784.5|94829.3|94779.3|49
1654653910000|2022-06-08 02:05:10|94830|94780|94830.5|94780.5|94831.3|94781.3|94829.1|94779.1|37
1654653920000|2022-06-08 02:05:20|94830.4|94780.4|94830.4|94780.4|94832.5|94782.5|94830|94780|31
1654653930000|2022-06-08 02:05:30|94830|94780|94827.3|94777.3|94830.6|94780.6|94826.3|94776.3|38
1654653940000|2022-06-08 02:05:40|94827.2|94777.2|94826.3|94776.3|94828.7|94778.7|94826.3|94776.3|41
1654653950000|2022-06-08 02:05:50|94826.7|94776.7|94825.8|94775.8|94827|94777|94824.7|94774.7|37
1654653960000|2022-06-08 02:06:00|94825.6|94775.6|94823|94773|94826.3|94776.3|94822.9|94772.9|39
1654653970000|2022-06-08 02:06:10|94823.2|94773.2|94825.6|94775.6|94825.7|94775.7|94822.7|94772.7|35
1654653980000|2022-06-08 02:06:20|94825.1|94775.1|94827|94777|94827.2|94777.2|94825.1|94775.1|31
1654653990000|2022-06-08 02:06:30|94826.9|94776.9|94827.9|94777.9|94829.8|94779.8|94825.5|94775.5|32
1654654000000|2022-06-08 02:06:40|94828.4|94778.4|94827.5|94777.5|94828.7|94778.7|94827.2|94777.2|35
1654654010000|2022-06-08 02:06:50|94827.6|94777.6|94826.6|94776.6|94827.7|94777.7|94824.4|94774.4|36
1654654020000|2022-06-08 02:07:00|94826.5|94776.5|94816.4|94766.4|94826.6|94776.6|94814.9|94764.9|58
1654654030000|2022-06-08 02:07:10|94816.7|94766.7|94814.4|94764.4|94817.1|94767.1|94812.2|94762.2|37
1654654040000|2022-06-08 02:07:20|94814.8|94764.8|94815.5|94765.5|94816.2|94766.2|94814|94764|38
1654654050000|2022-06-08 02:07:30|94815.8|94765.8|94817.5|94767.5|94817.6|94767.6|94815.8|94765.8|25
1654654060000|2022-06-08 02:07:40|94817.3|94767.3|94818.9|94768.9|94818.9|94768.9|94817.3|94767.3|26
1654654070000|2022-06-08 02:07:50|94818.7|94768.7|94816.3|94766.3|94818.7|94768.7|94815.5|94765.5|41
1654654080000|2022-06-08 02:08:00|94816.6|94766.6|94816.1|94766.1|94816.6|94766.6|94815.3|94765.3|37
1654654090000|2022-06-08 02:08:10|94816.4|94766.4|94819.4|94769.4|94819.4|94769.4|94815.8|94765.8|31
1654654100000|2022-06-08 02:08:20|94819.5|94769.5|94820.4|94770.4|94820.4|94770.4|94817.2|94767.2|39
1654654110000|2022-06-08 02:08:30|94820.3|94770.3|94820.8|94770.8|94820.8|94770.8|94819.4|94769.4|38
1654654120000|2022-06-08 02:08:40|94820.3|94770.3|94823.6|94773.6|94823.9|94773.9|94819.8|94769.8|39
1654654130000|2022-06-08 02:08:50|94823.2|94773.2|94824|94774|94824.5|94774.5|94822.4|94772.4|32
1654654140000|2022-06-08 02:09:00|94823.9|94773.9|94818.3|94768.3|94824.5|94774.5|94816.8|94766.8|48
1654654150000|2022-06-08 02:09:10|94817.7|94767.7|94818.2|94768.2|94818.2|94768.2|94816.8|94766.8|28
1654654160000|2022-06-08 02:09:20|94818.1|94768.1|94814.5|94764.5|94818.3|94768.3|94814.2|94764.2|28
1654654170000|2022-06-08 02:09:30|94814.4|94764.4|94812.8|94762.8|94815.9|94765.9|94812.1|94762.1|33
1654654180000|2022-06-08 02:09:40|94813.2|94763.2|94811.9|94761.9|94813.2|94763.2|94808.9|94758.9|31
1654654190000|2022-06-08 02:09:50|94812.2|94762.2|94814.3|94764.3|94814.3|94764.3|94812.1|94762.1|33
1654654200000|2022-06-08 02:10:00|94814.2|94764.2|94813.8|94763.8|94815.9|94765.9|94813.8|94763.8|34
1654654210000|2022-06-08 02:10:10|94813.7|94763.7|94807.3|94757.3|94813.7|94763.7|94807|94757|41
1654654220000|2022-06-08 02:10:20|94807.2|94757.2|94808.5|94758.5|94810.1|94760.1|94807.2|94757.2|44
1654654230000|2022-06-08 02:10:30|94808.4|94758.4|94807.9|94757.9|94808.7|94758.7|94806.5|94756.5|33
1654654240000|2022-06-08 02:10:40|94808.1|94758.1|94807.8|94757.8|94808.1|94758.1|94806.8|94756.8|30
1654654250000|2022-06-08 02:10:50|94807.4|94757.4|94807|94757|94808.1|94758.1|94807|94757|23
1654654260000|2022-06-08 02:11:00|94807.5|94757.5|94789.5|94739.5|94807.5|94757.5|94788.9|94738.9|61
1654654270000|2022-06-08 02:11:10|94790.4|94740.4|94789.5|94739.5|94791.7|94741.7|94786.4|94736.4|37
1654654280000|2022-06-08 02:11:20|94789.7|94739.7|94788|94738|94789.7|94739.7|94787.7|94737.7|35
1654654290000|2022-06-08 02:11:30|94787.9|94737.9|94793.3|94743.3|94793.3|94743.3|94787.5|94737.5|27
1654654300000|2022-06-08 02:11:40|94793.2|94743.2|94788.9|94738.9|94793.3|94743.3|94788.6|94738.6|49
1654654310000|2022-06-08 02:11:50|94789|94739|94786|94736|94789|94739|94785.6|94735.6|52
1654654320000|2022-06-08 02:12:00|94786.4|94736.4|94787.5|94737.5|94787.5|94737.5|94786.4|94736.4|35
1654654330000|2022-06-08 02:12:10|94787.6|94737.6|94787.2|94737.2|94787.6|94737.6|94786.3|94736.3|39
1654654340000|2022-06-08 02:12:20|94787.4|94737.4|94786.1|94736.1|94787.4|94737.4|94785.4|94735.4|32
1654654350000|2022-06-08 02:12:30|94786.5|94736.5|94787.4|94737.4|94788.2|94738.2|94785.1|94735.1|35
1654654360000|2022-06-08 02:12:40|94787.7|94737.7|94788.6|94738.6|94789.3|94739.3|94787.7|94737.7|28
1654654370000|2022-06-08 02:12:50|94788.5|94738.5|94790.7|94740.7|94790.8|94740.8|94786.6|94736.6|36
1654654380000|2022-06-08 02:13:00|94791.2|94741.2|94786|94736|94791.6|94741.6|94784.5|94734.5|46
1654654390000|2022-06-08 02:13:10|94785.8|94735.8|94797.7|94747.7|94798.4|94748.4|94785.8|94735.8|41
1654654400000|2022-06-08 02:13:20|94797.4|94747.4|94795.1|94745.1|94798.7|94748.7|94794.9|94744.9|39
1654654410000|2022-06-08 02:13:30|94794.9|94744.9|94794.8|94744.8|94795.2|94745.2|94792.1|94742.1|41
1654654420000|2022-06-08 02:13:40|94795.3|94745.3|94796.9|94746.9|94797.2|94747.2|94795.3|94745.3|49
1654654430000|2022-06-08 02:13:50|94797|94747|94794.1|94744.1|94797.2|94747.2|94793.9|94743.9|30
1654654440000|2022-06-08 02:14:00|94794|94744|94796.5|94746.5|94796.7|94746.7|94793.8|94743.8|32
1654654450000|2022-06-08 02:14:10|94795.2|94745.2|94793.5|94743.5|94796.1|94746.1|94793.4|94743.4|34
1654654460000|2022-06-08 02:14:20|94793.4|94743.4|94791.2|94741.2|94795.7|94745.7|94790.7|94740.7|41
1654654470000|2022-06-08 02:14:30|94791.1|94741.1|94798.9|94748.9|94798.9|94748.9|94789.8|94739.8|47
1654654480000|2022-06-08 02:14:40|94799.2|94749.2|94800.8|94750.8|94801.4|94751.4|94798.8|94748.8|40
1654654490000|2022-06-08 02:14:50|94800.3|94750.3|94798.9|94748.9|94801.5|94751.5|94797.7|94747.7|32
1654654500000|2022-06-08 02:15:00|94798.8|94748.8|94799.9|94749.9|94804.4|94754.4|94798.6|94748.6|45
1654654510000|2022-06-08 02:15:10|94799.8|94749.8|94807.3|94757.3|94807.8|94757.8|94799.1|94749.1|41
1654654520000|2022-06-08 02:15:20|94807.2|94757.2|94800.1|94750.1|94807.7|94757.7|94796.1|94746.1|48
1654654530000|2022-06-08 02:15:30|94800|94750|94793.2|94743.2|94800|94750|94793.2|94743.2|51
1654654540000|2022-06-08 02:15:40|94793.4|94743.4|94799.7|94749.7|94799.7|94749.7|94793|94743|46
1654654550000|2022-06-08 02:15:50|94799.5|94749.5|94792.7|94742.7|94800.1|94750.1|94792.4|94742.4|59
1654654560000|2022-06-08 02:16:00|94793.5|94743.5|94794.2|94744.2|94795.5|94745.5|94792.3|94742.3|42
1654654570000|2022-06-08 02:16:10|94794.1|94744.1|94794.3|94744.3|94795.6|94745.6|94793.6|94743.6|36
1654654580000|2022-06-08 02:16:20|94794.5|94744.5|94799.2|94749.2|94799.9|94749.9|94794.1|94744.1|31
1654654590000|2022-06-08 02:16:30|94798.4|94748.4|94792.3|94742.3|94798.6|94748.6|94792.3|94742.3|53
1654654600000|2022-06-08 02:16:40|94792|94742|94793.8|94743.8|94794|94744|94792|94742|25
1654654610000|2022-06-08 02:16:50|94793.6|94743.6|94796.4|94746.4|94796.9|94746.9|94793.4|94743.4|40
1654654620000|2022-06-08 02:17:00|94796.3|94746.3|94795|94745|94801.8|94751.8|94793.3|94743.3|55
1654654630000|2022-06-08 02:17:10|94795.6|94745.6|94795.5|94745.5|94796.6|94746.6|94792.3|94742.3|49
1654654640000|2022-06-08 02:17:20|94795.4|94745.4|94795.6|94745.6|94795.8|94745.8|94794.9|94744.9|19
1654654650000|2022-06-08 02:17:30|94795.4|94745.4|94801.5|94751.5|94840.7|94751.7|94790.6|94712.9|45
1654654660000|2022-06-08 02:17:40|94801.3|94751.3|94805.4|94755.4|94806.4|94756.4|94801.2|94751.2|44
1654654670000|2022-06-08 02:17:50|94805.3|94755.3|94812.5|94762.5|94813.6|94763.6|94805.3|94755.3|46
1654654680000|2022-06-08 02:18:00|94812.6|94762.6|94814.4|94764.4|94815.4|94765.4|94812.6|94762.6|40
1654654690000|2022-06-08 02:18:10|94814.1|94764.1|94806.8|94756.8|94814.8|94764.8|94806.5|94756.5|43
1654654700000|2022-06-08 02:18:20|94806.7|94756.7|94800|94750|94808.8|94758.8|94799.8|94749.8|52
1654654710000|2022-06-08 02:18:30|94800.1|94750.1|94809.2|94759.2|94809.6|94759.6|94799.1|94749.1|52
1654654720000|2022-06-08 02:18:40|94809.5|94759.5|94809.7|94759.7|94812.1|94762.1|94809.2|94759.2|42
1654654730000|2022-06-08 02:18:50|94809.5|94759.5|94815.6|94765.6|94817|94767|94809.5|94759.5|52
1654654740000|2022-06-08 02:19:00|94815.5|94765.5|94810.7|94760.7|94816.2|94766.2|94810.6|94760.6|48
1654654750000|2022-06-08 02:19:10|94810.8|94760.8|94810.7|94760.7|94811.9|94761.9|94810.2|94760.2|28
1654654760000|2022-06-08 02:19:20|94810.6|94760.6|94802.8|94752.8|94810.6|94760.6|94801|94751|38
1654654770000|2022-06-08 02:19:30|94803.2|94753.2|94802.1|94752.1|94803.2|94753.2|94801.2|94751.2|37
1654654780000|2022-06-08 02:19:40|94801.9|94751.9|94802.7|94752.7|94803|94753|94801.7|94751.7|22
1654654790000|2022-06-08 02:19:50|94802.8|94752.8|94805.4|94755.4|94806.2|94756.2|94802.8|94752.8|27
1654654800000|2022-06-08 02:20:00|94805.1|94755.1|94799|94749|94805.1|94755.1|94798|94748|40
1654654810000|2022-06-08 02:20:10|94799.1|94749.1|94804|94754|94804.2|94754.2|94798.8|94748.8|38
1654654820000|2022-06-08 02:20:20|94804.5|94754.5|94804.1|94754.1|94804.8|94754.8|94804|94754|32
1654654830000|2022-06-08 02:20:30|94803.9|94753.9|94804.9|94754.9|94805|94755|94803.4|94753.4|20
1654654840000|2022-06-08 02:20:40|94805.1|94755.1|94804.4|94754.4|94808.8|94758.8|94804.4|94754.4|47
1654654850000|2022-06-08 02:20:50|94804.3|94754.3|94804.7|94754.7|94805.5|94755.5|94804.1|94754.1|26
1654654860000|2022-06-08 02:21:00|94804.5|94754.5|94808.2|94758.2|94808.6|94758.6|94803.6|94753.6|35
1654654870000|2022-06-08 02:21:10|94808.6|94758.6|94804.3|94754.3|94808.6|94758.6|94801.8|94751.8|40
1654654880000|2022-06-08 02:21:20|94803.8|94753.8|94811.2|94761.2|94811.6|94761.6|94803.8|94753.8|37
1654654890000|2022-06-08 02:21:30|94810.4|94760.4|94816.3|94766.3|94816.3|94766.3|94810.1|94760.1|39
1654654900000|2022-06-08 02:21:40|94816.1|94766.1|94814.5|94764.5|94816.1|94766.1|94814.4|94764.4|43
1654654910000|2022-06-08 02:21:50|94814.9|94764.9|94814.4|94764.4|94816.6|94766.6|94811.9|94761.9|40
1654654920000|2022-06-08 02:22:00|94814.2|94764.2|94811.6|94761.6|94815.5|94765.5|94811.6|94761.6|42
1654654930000|2022-06-08 02:22:10|94811.7|94761.7|94812.9|94762.9|94813.2|94763.2|94810.1|94760.1|31
1654654940000|2022-06-08 02:22:20|94812.7|94762.7|94812.5|94762.5|94814.2|94764.2|94810|94760|33
1654654950000|2022-06-08 02:22:30|94812.6|94762.6|94815.4|94765.4|94815.4|94765.4|94811.7|94761.7|37
1654654960000|2022-06-08 02:22:40|94815.6|94765.6|94812.9|94762.9|94815.6|94765.6|94812.5|94762.5|44
1654654970000|2022-06-08 02:22:50|94809.7|94759.7|94809.1|94759.1|94809.7|94759.7|94808.1|94758.1|36
1654654980000|2022-06-08 02:23:00|94811.3|94761.3|94813.5|94763.5|94813.5|94763.5|94810.9|94760.9|38
1654654990000|2022-06-08 02:23:10|94814.2|94764.2|94816.2|94766.2|94817.5|94767.5|94814.2|94764.2|44
1654655000000|2022-06-08 02:23:20|94816.3|94766.3|94817.3|94767.3|94817.6|94767.6|94815.4|94765.4|38
1654655010000|2022-06-08 02:23:30|94816.6|94766.6|94818.7|94768.7|94819|94769|94815.8|94765.8|31
1654655020000|2022-06-08 02:23:40|94818.8|94768.8|94809.7|94759.7|94818.9|94768.9|94809|94759|35
1654655030000|2022-06-08 02:23:50|94810.5|94760.5|94812.7|94762.7|94812.8|94762.8|94809.9|94759.9|45
1654655040000|2022-06-08 02:24:00|94812.6|94762.6|94813.4|94763.4|94814.1|94764.1|94810.3|94760.3|51
1654655050000|2022-06-08 02:24:10|94813.1|94763.1|94814|94764|94816|94766|94813|94763|55
1654655060000|2022-06-08 02:24:20|94813.9|94763.9|94813|94763|94814.5|94764.5|94812.4|94762.4|36
1654655070000|2022-06-08 02:24:30|94812.7|94762.7|94812|94762|94812.8|94762.8|94809.9|94759.9|40
1654655080000|2022-06-08 02:24:40|94812.1|94762.1|94808.3|94758.3|94812.5|94762.5|94808.1|94758.1|44
1654655090000|2022-06-08 02:24:50|94808.6|94758.6|94806.4|94756.4|94810.5|94760.5|94806.3|94756.3|41
1654655100000|2022-06-08 02:25:00|94806.3|94756.3|94803.1|94753.1|94807|94757|94802.2|94752.2|34
1654655110000|2022-06-08 02:25:10|94802.7|94752.7|94800.1|94750.1|94803.5|94753.5|94799.6|94749.6|42
1654655120000|2022-06-08 02:25:20|94800.2|94750.2|94798.7|94748.7|94800.2|94750.2|94798.7|94748.7|31
1654655130000|2022-06-08 02:25:30|94799.1|94749.1|94799.8|94749.8|94800.6|94750.6|94798.6|94748.6|31
1654655140000|2022-06-08 02:25:40|94799|94749|94799|94749|94800|94750|94798.3|94748.3|19
1654655150000|2022-06-08 02:25:50|94798.8|94748.8|94795.9|94745.9|94800.1|94750.1|94795.9|94745.9|35
1654655160000|2022-06-08 02:26:00|94796|94746|94795.3|94745.3|94796.4|94746.4|94793.9|94743.9|26
1654655170000|2022-06-08 02:26:10|94795.9|94745.9|94795.2|94745.2|94796.6|94746.6|94794.9|94744.9|20
1654655180000|2022-06-08 02:26:20|94795.4|94745.4|94797.7|94747.7|94797.8|94747.8|94794.9|94744.9|17
1654655190000|2022-06-08 02:26:30|94797.1|94747.1|94796.2|94746.2|94797.1|94747.1|94795.6|94745.6|27
1654655200000|2022-06-08 02:26:40|94796.8|94746.8|94795.7|94745.7|94797.2|94747.2|94795.7|94745.7|37
1654655210000|2022-06-08 02:26:50|94795.9|94745.9|94797.5|94747.5|94799|94749|94795.7|94745.7|42
1654655220000|2022-06-08 02:27:00|94798|94748|94800.2|94750.2|94802.7|94752.7|94797.2|94747.2|44
1654655230000|2022-06-08 02:27:10|94800.8|94750.8|94801.2|94751.2|94802.6|94752.6|94798.5|94748.5|30
1654655240000|2022-06-08 02:27:20|94800|94750|94798.3|94748.3|94800.5|94750.5|94798|94748|28
1654655250000|2022-06-08 02:27:30|94798.7|94748.7|94798|94748|94799.8|94749.8|94797.8|94747.8|22
1654655260000|2022-06-08 02:27:40|94797.9|94747.9|94800.2|94750.2|94801.6|94751.6|94797.6|94747.6|28
1654655270000|2022-06-08 02:27:50|94800.1|94750.1|94803.7|94753.7|94806.5|94762.7|94787.7|94748.7|32
1654655280000|2022-06-08 02:28:00|94804.3|94754.3|94802.2|94752.2|94804.8|94754.8|94802.2|94752.2|29
1654655290000|2022-06-08 02:28:10|94802.3|94752.3|94804.6|94754.6|94804.6|94754.6|94802.2|94752.2|39
1654655300000|2022-06-08 02:28:20|94804.7|94754.7|94804.8|94754.8|94805.1|94755.1|94803.2|94753.2|20
1654655310000|2022-06-08 02:28:30|94804.7|94754.7|94806.3|94756.3|94806.8|94756.8|94803.8|94753.8|47
1654655320000|2022-06-08 02:28:40|94806.7|94756.7|94809.3|94759.3|94809.8|94759.8|94803.6|94753.6|36
1654655330000|2022-06-08 02:28:50|94809.1|94759.1|94810.2|94760.2|94812.1|94762.1|94808.6|94758.6|37
1654655340000|2022-06-08 02:29:00|94810.8|94760.8|94804.2|94754.2|94810.8|94760.8|94804.1|94754.1|57
1654655350000|2022-06-08 02:29:10|94804|94754|94804.3|94754.3|94804.7|94754.7|94804|94754|36
1654655360000|2022-06-08 02:29:20|94804.4|94754.4|94801.9|94751.9|94804.9|94754.9|94801.6|94751.6|40
1654655370000|2022-06-08 02:29:30|94802|94752|94802.7|94752.7|94803.9|94753.9|94801.6|94751.6|50
1654655380000|2022-06-08 02:29:40|94802.9|94752.9|94804.6|94754.6|94805.2|94755.2|94802.5|94752.5|47
1654655390000|2022-06-08 02:29:50|94804.5|94754.5|94803.3|94753.3|94804.6|94754.6|94801|94751|45
1654655400000|2022-06-08 02:30:00|94803.1|94753.1|94802.9|94752.9|94804.5|94754.5|94801.8|94751.8|57
1654655410000|2022-06-08 02:30:10|94803.2|94753.2|94808.2|94758.2|94808.2|94758.2|94801.6|94751.6|56
1654655420000|2022-06-08 02:30:20|94808.4|94758.4|94811.9|94761.9|94811.9|94761.9|94807.7|94757.7|53
1654655430000|2022-06-08 02:30:30|94812.3|94762.3|94807.5|94757.5|94812.6|94762.6|94806.6|94756.6|55
1654655440000|2022-06-08 02:30:40|94807.8|94757.8|94808.7|94758.7|94808.7|94758.7|94807.5|94757.5|38
1654655450000|2022-06-08 02:30:50|94808.9|94758.9|94808.3|94758.3|94809.7|94759.7|94807.8|94757.8|38
1654655460000|2022-06-08 02:31:00|94808.5|94758.5|94809.4|94759.4|94809.8|94759.8|94807.8|94757.8|30
1654655470000|2022-06-08 02:31:10|94809.7|94759.7|94808.8|94758.8|94810.1|94760.1|94808.2|94758.2|35
1654655480000|2022-06-08 02:31:20|94809.2|94759.2|94813.3|94763.3|94813.7|94763.7|94809.2|94759.2|33
1654655490000|2022-06-08 02:31:30|94812.5|94762.5|94812.3|94762.3|94813.3|94763.3|94811.9|94761.9|29
1654655500000|2022-06-08 02:31:40|94812.6|94762.6|94810.4|94760.4|94813.1|94763.1|94808.5|94758.5|46
1654655510000|2022-06-08 02:31:50|94810.1|94760.1|94812.8|94762.8|94813.3|94763.3|94810.1|94760.1|41
1654655520000|2022-06-08 02:32:00|94812.5|94762.5|94809.9|94759.9|94813.6|94763.6|94809.4|94759.4|33
1654655530000|2022-06-08 02:32:10|94809.7|94759.7|94809.7|94759.7|94817.4|94767.4|94809|94759|52
1654655540000|2022-06-08 02:32:20|94809.5|94759.5|94798.6|94748.6|94809.6|94759.6|94798.4|94748.4|51
1654655550000|2022-06-08 02:32:30|94798.4|94748.4|94794.7|94744.7|94799|94749|94794.5|94744.5|32
1654655560000|2022-06-08 02:32:40|94795|94745|94829.4|94702.4|94829.4|94745.6|94789.5|94702.4|34
1654655570000|2022-06-08 02:32:50|94831.7|94701.3|94787.1|94737.1|94831.7|94741.1|94784.8|94700.7|27
1654655580000|2022-06-08 02:33:00|94786.9|94736.9|94786|94736|94824.5|94736.9|94785.2|94699.1|22
1654655590000|2022-06-08 02:33:10|94786.8|94736.8|94784.8|94734.8|94786.8|94736.8|94783.8|94733.8|20
1654655600000|2022-06-08 02:33:20|94784.9|94734.9|94784.8|94734.8|94785.3|94735.3|94784|94734|15
1654655610000|2022-06-08 02:33:30|94785|94735|94785.3|94735.3|94785.3|94735.3|94783.4|94733.4|22
1654655620000|2022-06-08 02:33:40|94786.1|94736.1|94785.3|94735.3|94786.9|94736.9|94785.2|94735.2|10
1654655630000|2022-06-08 02:33:50|94786.2|94736.2|94789.5|94739.5|94791|94741|94786.2|94736.2|40
1654655640000|2022-06-08 02:34:00|94788.9|94738.9|94788.9|94738.9|94792.5|94742.5|94788.5|94738.5|42
1654655650000|2022-06-08 02:34:10|94789.2|94739.2|94785.3|94735.3|94789.3|94739.3|94784.8|94734.8|28
1654655660000|2022-06-08 02:34:20|94785.2|94735.2|94787.1|94737.1|94788.6|94738.6|94785|94735|38
1654655670000|2022-06-08 02:34:30|94787.5|94737.5|94789.2|94739.2|94790.9|94740.9|94786.8|94736.8|45
1654655680000|2022-06-08 02:34:40|94789.3|94739.3|94792.5|94742.5|94793.1|94743.1|94789.2|94739.2|28
1654655690000|2022-06-08 02:34:50|94792|94742|94789|94739|94792.6|94742.6|94789|94739|28
1654655700000|2022-06-08 02:35:00|94789.4|94739.4|94789.8|94739.8|94790.6|94740.6|94789.4|94739.4|10
1654655710000|2022-06-08 02:35:10|94790|94740|94785|94735|94824.4|94740.5|94784.1|94693.9|34
1654655720000|2022-06-08 02:35:20|94785.3|94735.3|94780.4|94730.4|94825.6|94737.4|94780.3|94698.5|43
1654655730000|2022-06-08 02:35:30|94779.7|94729.7|94777.2|94727.2|94780.4|94730.4|94773.8|94723.8|54
1654655740000|2022-06-08 02:35:40|94777|94727|94782.2|94732.2|94782.2|94732.2|94777|94727|28
1654655750000|2022-06-08 02:35:50|94780.7|94730.7|94777.9|94727.9|94780.7|94730.7|94777.9|94727.9|34
1654655760000|2022-06-08 02:36:00|94777.8|94727.8|94774.5|94724.5|94777.8|94727.8|94772.8|94722.8|42
1654655770000|2022-06-08 02:36:10|94773.8|94723.8|94773.8|94723.8|94775.3|94725.3|94773.5|94723.5|33
1654655780000|2022-06-08 02:36:20|94774.1|94724.1|94772.7|94722.7|94774.1|94724.1|94772.6|94722.6|36
1654655790000|2022-06-08 02:36:30|94772.3|94722.3|94770.1|94720.1|94773.5|94723.5|94769.8|94719.8|34
1654655800000|2022-06-08 02:36:40|94770.5|94720.5|94771.9|94721.9|94772.8|94722.8|94770.5|94720.5|25
1654655810000|2022-06-08 02:36:50|94771.6|94721.6|94764.6|94714.6|94771.6|94721.6|94764.1|94714.1|40
1654655820000|2022-06-08 02:37:00|94764.4|94714.4|94762.9|94712.9|94764.4|94714.4|94761|94711|35
1654655830000|2022-06-08 02:37:10|94762.8|94712.8|94763.2|94713.2|94763.9|94713.9|94762.6|94712.6|19
1654655840000|2022-06-08 02:37:20|94763.3|94713.3|94762.2|94712.2|94763.7|94713.7|94761.5|94711.5|19
1654655850000|2022-06-08 02:37:30|94762|94712|94763.2|94713.2|94767.8|94717.8|94762|94712|39
1654655860000|2022-06-08 02:37:40|94762.8|94712.8|94763.3|94713.3|94766.8|94716.8|94762.8|94712.8|42
1654655870000|2022-06-08 02:37:50|94762.9|94712.9|94763.1|94713.1|94763.3|94713.3|94761.5|94711.5|25
1654655880000|2022-06-08 02:38:00|94761.8|94711.8|94761.6|94711.6|94764.1|94714.1|94761.1|94711.1|41
1654655890000|2022-06-08 02:38:10|94761.4|94711.4|94760.1|94710.1|94762.5|94712.5|94759.4|94709.4|45
1654655900000|2022-06-08 02:38:20|94759.8|94709.8|94756.4|94706.4|94760.8|94710.8|94756.4|94706.4|32
1654655910000|2022-06-08 02:38:30|94756.7|94706.7|94745.1|94695.1|94756.7|94706.7|94744.9|94694.9|50
1654655920000|2022-06-08 02:38:40|94744.8|94694.8|94746.4|94696.4|94748.1|94698.1|94742.9|94692.9|51
1654655930000|2022-06-08 02:38:50|94745.5|94695.5|94742.5|94692.5|94746.1|94696.1|94742.3|94692.3|50
1654655940000|2022-06-08 02:39:00|94741.7|94691.7|94736.2|94686.2|94743.4|94693.4|94730.9|94680.9|57
1654655950000|2022-06-08 02:39:10|94735.9|94685.9|94736.4|94686.4|94737.7|94687.7|94735.8|94685.8|32
1654655960000|2022-06-08 02:39:20|94736.6|94686.6|94737.9|94687.9|94739.2|94689.2|94736.5|94686.5|27
1654655970000|2022-06-08 02:39:30|94737.3|94687.3|94745.8|94695.8|94749.9|94699.9|94736.4|94686.4|39
1654655980000|2022-06-08 02:39:40|94745.1|94695.1|94745.2|94695.2|94750.3|94700.3|94741|94691|50
1654655990000|2022-06-08 02:39:50|94745|94695|94744.2|94694.2|94753.1|94703.1|94743.7|94693.7|65
1654656000000|2022-06-08 02:40:00|94744.4|94694.4|94742.8|94692.8|94747.8|94697.8|94742.8|94692.8|30
1654656010000|2022-06-08 02:40:10|94743|94693|94745.7|94695.7|94747.1|94697.1|94740.9|94690.9|51
1654656020000|2022-06-08 02:40:20|94745.8|94695.8|94732.3|94707.3|94752.2|94718.6|94731.9|94694.4|63
1654656030000|2022-06-08 02:40:30|94732.4|94707.4|94755.6|94705.6|94758.1|94709.2|94732.1|94695.4|73
1654656040000|2022-06-08 02:40:40|94754.2|94704.2|94750.5|94700.5|94754.8|94704.8|94747.6|94697.6|77
1654656050000|2022-06-08 02:40:50|94754.9|94704.9|94748.3|94698.3|94755|94705|94748.3|94698.3|73
1654656060000|2022-06-08 02:41:00|94754.5|94704.5|94746.5|94696.5|94754.6|94704.6|94746.4|94696.4|77
1654656070000|2022-06-08 02:41:10|94747.3|94697.3|94753.2|94703.2|94753.2|94703.2|94745.3|94695.3|59
1654656080000|2022-06-08 02:41:20|94751.7|94701.7|94751.8|94701.8|94757|94707|94749.5|94699.5|72
1654656090000|2022-06-08 02:41:30|94750.9|94700.9|94748.4|94698.4|94756.2|94706.2|94747.7|94697.7|76
1654656100000|2022-06-08 02:41:40|94754.2|94704.2|94748.5|94698.5|94758.3|94708.3|94747.7|94697.7|74
1654656110000|2022-06-08 02:41:50|94750.8|94700.8|94752.2|94702.2|94753.6|94703.6|94747.7|94697.7|70
1654656120000|2022-06-08 02:42:00|94751.5|94701.5|94752.3|94702.3|94759.4|94709.4|94749.6|94699.6|75
1654656130000|2022-06-08 02:42:10|94752.6|94702.6|94751.8|94701.8|94756.9|94706.9|94749.8|94699.8|66
1654656140000|2022-06-08 02:42:20|94751.9|94701.9|94755.7|94705.7|94757.1|94707.1|94749.4|94699.4|68
1654656150000|2022-06-08 02:42:30|94755.5|94705.5|94764.1|94714.1|94764.9|94714.9|94751.4|94701.4|77
1654656160000|2022-06-08 02:42:40|94763.6|94713.6|94764|94714|94770.3|94720.3|94760.6|94710.6|78
1654656170000|2022-06-08 02:42:50|94765.5|94715.5|94762.5|94712.5|94770.8|94720.8|94760.1|94710.1|79
1654656180000|2022-06-08 02:43:00|94763.1|94713.1|94759|94709|94764.6|94714.6|94757.8|94707.8|76
1654656190000|2022-06-08 02:43:10|94758.9|94708.9|94759.8|94709.8|94765.6|94715.6|94758.6|94708.6|75
1654656200000|2022-06-08 02:43:20|94759.9|94709.9|94762.8|94712.8|94767.2|94723.6|94747.8|94709.8|77
1654656210000|2022-06-08 02:43:30|94763.9|94713.9|94766.6|94716.6|94769.5|94719.5|94758.8|94708.8|78
1654656220000|2022-06-08 02:43:40|94768.7|94718.7|94765.3|94715.3|94770.7|94720.7|94760.3|94710.3|74
1654656230000|2022-06-08 02:43:50|94763.4|94713.4|94763.3|94713.3|94766.8|94716.8|94762.6|94712.6|64
1654656240000|2022-06-08 02:44:00|94763.8|94713.8|94762.7|94712.7|94764.5|94714.5|94762.1|94712.1|59
1654656250000|2022-06-08 02:44:10|94762.4|94712.4|94760.5|94710.5|94762.4|94712.4|94760.4|94710.4|49
1654656260000|2022-06-08 02:44:20|94760.3|94710.3|94756.8|94706.8|94763.6|94713.6|94754.5|94704.5|75
1654656270000|2022-06-08 02:44:30|94757|94707|94760.3|94710.3|94761.9|94711.9|94756|94706|73
1654656280000|2022-06-08 02:44:40|94757.8|94707.8|94756|94706|94762.3|94712.3|94755.6|94705.6|59
1654656290000|2022-06-08 02:44:50|94756.6|94706.6|94754.3|94704.3|94756.6|94706.6|94754.3|94704.3|31
1654656300000|2022-06-08 02:45:00|94754.2|94704.2|94752.6|94702.6|94754.5|94704.5|94748.7|94698.7|51
1654656310000|2022-06-08 02:45:10|94752.8|94702.8|94759.4|94709.4|94761.5|94711.5|94751.9|94701.9|41
1654656320000|2022-06-08 02:45:20|94758.8|94708.8|94758.6|94708.6|94764.1|94714.1|94757.7|94707.7|72
1654656330000|2022-06-08 02:45:30|94758.9|94708.9|94762.3|94712.3|94767.1|94717.1|94758.9|94708.9|70
1654656340000|2022-06-08 02:45:40|94760.3|94710.3|94776.6|94726.6|94778.8|94738.6|94758.5|94708.5|73
1654656350000|2022-06-08 02:45:50|94773|94723|94770.8|94720.8|94773.7|94723.7|94766.8|94716.8|54
1654656360000|2022-06-08 02:46:00|94770.7|94720.7|94767.4|94717.4|94771.1|94721.1|94767.4|94717.4|45
1654656370000|2022-06-08 02:46:10|94767.1|94717.1|94767.7|94717.7|94769.3|94719.3|94766|94716|40
1654656380000|2022-06-08 02:46:20|94767.5|94717.5|94767.2|94717.2|94767.8|94717.8|94766.8|94716.8|19
1654656390000|2022-06-08 02:46:30|94767.3|94717.3|94755.2|94730.2|94767.7|94731.4|94754|94716.5|25
1654656400000|2022-06-08 02:46:40|94755.1|94730.1|94754.8|94729.8|94756.7|94731.7|94754.2|94729.2|26
1654656410000|2022-06-08 02:46:50|94755.9|94730.9|94767.3|94717.3|94768.6|94731.7|94752.9|94717.1|42
1654656420000|2022-06-08 02:47:00|94766.8|94716.8|94766.5|94716.5|94768.5|94718.5|94766.3|94716.3|38
1654656430000|2022-06-08 02:47:10|94766.9|94716.9|94770.1|94720.1|94770.3|94720.3|94766|94716|26
1654656440000|2022-06-08 02:47:20|94770.6|94720.6|94767.6|94717.6|94770.6|94720.6|94767.6|94717.6|22
1654656450000|2022-06-08 02:47:30|94767.8|94717.8|94766.8|94716.8|94769.6|94719.6|94766|94716|41
1654656460000|2022-06-08 02:47:40|94766.6|94716.6|94765.6|94715.6|94766.6|94716.6|94764.1|94714.1|48
1654656470000|2022-06-08 02:47:50|94765.7|94715.7|94765.6|94715.6|94766.6|94716.6|94765.4|94715.4|29
1654656480000|2022-06-08 02:48:00|94765.7|94715.7|94763.2|94713.2|94766.6|94716.6|94762.4|94712.4|50
1654656490000|2022-06-08 02:48:10|94763.6|94713.6|94767|94717|94768|94718|94762.7|94712.7|47
1654656500000|2022-06-08 02:48:20|94766.9|94716.9|94768.8|94718.8|94770.2|94720.2|94765.1|94715.1|44
1654656510000|2022-06-08 02:48:30|94768.7|94718.7|94768.7|94718.7|94775.8|94725.8|94768.4|94718.4|52
1654656520000|2022-06-08 02:48:40|94768.8|94718.8|94768.1|94718.1|94768.8|94718.8|94766.2|94716.2|43
1654656530000|2022-06-08 02:48:50|94767.9|94717.9|94759.3|94734.3|94774.4|94735.9|94759.3|94717.4|32
1654656540000|2022-06-08 02:49:00|94761.4|94736.4|94784.8|94734.8|94786.3|94738.5|94758.9|94723.4|74
1654656550000|2022-06-08 02:49:10|94782.6|94732.6|94783.6|94733.6|94787.3|94737.3|94779.9|94729.9|73
1654656560000|2022-06-08 02:49:20|94784.2|94734.2|94786.8|94736.8|94787.7|94737.7|94780.5|94730.5|76
1654656570000|2022-06-08 02:49:30|94784.6|94734.6|94786.1|94736.1|94788.5|94738.5|94780.5|94730.5|64
1654656580000|2022-06-08 02:49:40|94786.5|94736.5|94786.5|94736.5|94788|94738|94780.9|94730.9|73
1654656590000|2022-06-08 02:49:50|94786.8|94736.8|94784.5|94734.5|94787.6|94737.6|94782.5|94732.5|74
1654656600000|2022-06-08 02:50:00|94783.6|94733.6|94783.2|94733.2|94784.4|94734.4|94778|94728|71
1654656610000|2022-06-08 02:50:10|94780.7|94730.7|94780.5|94730.5|94787.7|94737.7|94779.2|94729.2|76
1654656620000|2022-06-08 02:50:20|94780|94730|94778.7|94728.7|94784|94734|94773.6|94723.6|72
1654656630000|2022-06-08 02:50:30|94779.1|94729.1|94782.7|94732.7|94785.6|94735.6|94774.8|94724.8|72
1654656640000|2022-06-08 02:50:40|94782.3|94732.3|94779.4|94729.4|94786.6|94736.6|94777|94727|77
1654656650000|2022-06-08 02:50:50|94778.4|94728.4|94777.3|94727.3|94782.9|94732.9|94776.1|94726.1|74
1654656660000|2022-06-08 02:51:00|94777.7|94727.7|94784.1|94734.1|94786.8|94736.8|94775.9|94725.9|75
1654656670000|2022-06-08 02:51:10|94784.9|94734.9|94781.3|94731.3|94786.6|94736.6|94780.2|94730.2|70
1654656680000|2022-06-08 02:51:20|94780.3|94730.3|94781.4|94731.4|94786.6|94736.6|94779|94729|72
1654656690000|2022-06-08 02:51:30|94779.6|94729.6|94781.8|94731.8|94786.2|94736.2|94779.4|94729.4|75
1654656700000|2022-06-08 02:51:40|94782.6|94732.6|94781.6|94731.6|94786|94736|94780.1|94730.1|77
1654656710000|2022-06-08 02:51:50|94778.5|94728.5|94780.1|94730.1|94784.5|94734.5|94777.8|94727.8|73
1654656720000|2022-06-08 02:52:00|94779.9|94729.9|94783.1|94733.1|94788|94738|94779.2|94729.2|77
1654656730000|2022-06-08 02:52:10|94782.3|94732.3|94781.3|94731.3|94784.7|94734.7|94778|94728|76
1654656740000|2022-06-08 02:52:20|94781|94731|94786.7|94736.7|94787.3|94737.3|94777.4|94727.4|80
1654656750000|2022-06-08 02:52:30|94785.8|94735.8|94784.3|94734.3|94787.5|94737.5|94782|94732|76
1654656760000|2022-06-08 02:52:40|94783.2|94733.2|94791.1|94741.1|94794.2|94744.2|94781.4|94731.4|72
1654656770000|2022-06-08 02:52:50|94792|94742|94792.8|94742.8|94792.9|94742.9|94788.3|94738.3|43
1654656780000|2022-06-08 02:53:00|94792.6|94742.6|94792.5|94742.5|94793.2|94743.2|94790.8|94740.8|44
1654656790000|2022-06-08 02:53:10|94792.7|94742.7|94806.5|94756.5|94807|94757|94792.7|94742.7|50
1654656800000|2022-06-08 02:53:20|94806.6|94756.6|94806.8|94756.8|94807.3|94757.3|94805.4|94755.4|43
1654656810000|2022-06-08 02:53:30|94806.7|94756.7|94805.8|94755.8|94809|94759|94805.3|94755.3|39
1654656820000|2022-06-08 02:53:40|94805.6|94755.6|94799.1|94749.1|94805.9|94755.9|94798.9|94748.9|59
1654656830000|2022-06-08 02:53:50|94799.3|94749.3|94799.6|94749.6|94800.4|94750.4|94791.7|94741.7|59
1654656840000|2022-06-08 02:54:00|94799.4|94749.4|94798.1|94748.1|94803.3|94753.3|94798.1|94748.1|50
1654656850000|2022-06-08 02:54:10|94798.9|94748.9|94799.5|94749.5|94800.3|94750.3|94798.7|94748.7|40
1654656860000|2022-06-08 02:54:20|94799.9|94749.9|94797.9|94747.9|94800.8|94750.8|94797.9|94747.9|42
1654656870000|2022-06-08 02:54:30|94798.2|94748.2|94801.3|94751.3|94802.8|94752.8|94798.1|94748.1|36
1654656880000|2022-06-08 02:54:40|94801.6|94751.6|94804|94754|94804.8|94754.8|94801.6|94751.6|31
1654656890000|2022-06-08 02:54:50|94804.1|94754.1|94806.5|94756.5|94806.5|94756.5|94803.6|94753.6|23
1654656900000|2022-06-08 02:55:00|94806.6|94756.6|94812.2|94762.2|94812.2|94762.2|94805.1|94755.1|52
1654656910000|2022-06-08 02:55:10|94812.3|94762.3|94812.2|94762.2|94814.1|94764.1|94810.6|94760.6|48
1654656920000|2022-06-08 02:55:20|94810.6|94760.6|94806.6|94756.6|94810.6|94760.6|94805.9|94755.9|49
1654656930000|2022-06-08 02:55:30|94806.5|94756.5|94803.9|94753.9|94806.7|94756.7|94803.6|94753.6|54
1654656940000|2022-06-08 02:55:40|94804.3|94754.3|94806.3|94756.3|94806.9|94756.9|94803.8|94753.8|56
1654656950000|2022-06-08 02:55:50|94806.4|94756.4|94803.2|94753.2|94806.9|94756.9|94801.5|94751.5|45
1654656960000|2022-06-08 02:56:00|94803.4|94753.4|94802.8|94752.8|94803.8|94753.8|94802|94752|31
1654656970000|2022-06-08 02:56:10|94802.9|94752.9|94799|94749|94803.1|94753.1|94797.2|94747.2|39
1654656980000|2022-06-08 02:56:20|94798.4|94748.4|94804.5|94754.5|94804.8|94754.8|94798.4|94748.4|41
1654656990000|2022-06-08 02:56:30|94804.6|94754.6|94805.4|94755.4|94806.2|94756.2|94803|94753|49
1654657000000|2022-06-08 02:56:40|94805.6|94755.6|94805.9|94755.9|94806.1|94756.1|94804.7|94754.7|24
1654657010000|2022-06-08 02:56:50|94806|94756|94801.2|94751.2|94806.4|94756.4|94800|94750|48
1654657020000|2022-06-08 02:57:00|94801.1|94751.1|94800.7|94750.7|94802.4|94752.4|94797.9|94747.9|41
1654657030000|2022-06-08 02:57:10|94798.8|94748.8|94799.4|94749.4|94799.5|94749.5|94798|94748|28
1654657040000|2022-06-08 02:57:20|94799.3|94749.3|94796.1|94746.1|94799.5|94749.5|94793.2|94743.2|51
1654657050000|2022-06-08 02:57:30|94796.3|94746.3|94798.8|94748.8|94799.9|94749.9|94796.3|94746.3|39
1654657060000|2022-06-08 02:57:40|94798.6|94748.6|94794.7|94744.7|94799.7|94749.7|94794.6|94744.6|47
1654657070000|2022-06-08 02:57:50|94794.8|94744.8|94795.1|94745.1|94795.6|94745.6|94794.3|94744.3|53
1654657080000|2022-06-08 02:58:00|94795|94745|94795|94745|94795.6|94745.6|94794.4|94744.4|29
1654657090000|2022-06-08 02:58:10|94795.1|94745.1|94798.2|94748.2|94798.5|94748.5|94794.6|94744.6|29
1654657100000|2022-06-08 02:58:20|94798.3|94748.3|94797.6|94747.6|94800.4|94750.4|94797.5|94747.5|34
1654657110000|2022-06-08 02:58:30|94797.7|94747.7|94798.9|94748.9|94798.9|94748.9|94797.2|94747.2|48
1654657120000|2022-06-08 02:58:40|94798.3|94748.3|94797.4|94747.4|94798.7|94748.7|94796|94746|41
1654657130000|2022-06-08 02:58:50|94797.3|94747.3|94798.1|94748.1|94798.5|94748.5|94797.2|94747.2|23
1654657140000|2022-06-08 02:59:00|94798.6|94748.6|94801.5|94751.5|94801.6|94751.6|94796.1|94746.1|46
1654657150000|2022-06-08 02:59:10|94801.4|94751.4|94802.1|94752.1|94802.5|94752.5|94799.2|94749.2|42
1654657160000|2022-06-08 02:59:20|94802.3|94752.3|94799.7|94749.7|94805|94755|94799.7|94749.7|41
1654657170000|2022-06-08 02:59:30|94799.6|94749.6|94799.5|94749.5|94801.1|94751.1|94798|94748|49
1654657180000|2022-06-08 02:59:40|94799.8|94749.8|94801.2|94751.2|94801.9|94751.9|94799.4|94749.4|33
1654657190000|2022-06-08 02:59:50|94801.1|94751.1|94804.4|94754.4|94804.4|94754.4|94801.1|94751.1|27
1654657200000|2022-06-08 03:00:00|94804|94754|94800.4|94750.4|94807.8|94757.8|94800.4|94750.4|49
1654657210000|2022-06-08 03:00:10|94801.8|94751.8|94804.5|94754.5|94804.6|94754.6|94801.6|94751.6|44
1654657220000|2022-06-08 03:00:20|94805|94755|94806.6|94756.6|94807.3|94757.3|94803.7|94753.7|43
1654657230000|2022-06-08 03:00:30|94806.5|94756.5|94807.2|94757.2|94808.3|94758.3|94805.9|94755.9|42
1654657240000|2022-06-08 03:00:40|94807.4|94757.4|94808.1|94758.1|94808.4|94758.4|94806.4|94756.4|34
1654657250000|2022-06-08 03:00:50|94807.6|94757.6|94801.9|94751.9|94807.7|94757.7|94799.8|94749.8|43
1654657260000|2022-06-08 03:01:00|94801.4|94751.4|94800|94750|94802.2|94752.2|94799.4|94749.4|46
1654657270000|2022-06-08 03:01:10|94799|94749|94799.2|94749.2|94799.8|94749.8|94795.2|94745.2|52
1654657280000|2022-06-08 03:01:20|94798.7|94748.7|94798.7|94748.7|94800|94750|94797.5|94747.5|45
1654657290000|2022-06-08 03:01:30|94798.8|94748.8|94798.2|94748.2|94799.4|94749.4|94797.7|94747.7|52
1654657300000|2022-06-08 03:01:40|94798.9|94748.9|94798.4|94748.4|94800|94750|94797.1|94747.1|49
1654657310000|2022-06-08 03:01:50|94798.2|94748.2|94799.8|94749.8|94800.1|94750.1|94798.2|94748.2|30
1654657320000|2022-06-08 03:02:00|94799.7|94749.7|94799.3|94749.3|94800.7|94750.7|94798.8|94748.8|48
1654657330000|2022-06-08 03:02:10|94799.5|94749.5|94793.9|94743.9|94799.5|94749.5|94790.9|94740.9|45
1654657340000|2022-06-08 03:02:20|94794.1|94744.1|94796.2|94746.2|94796.5|94746.5|94793.5|94743.5|26
1654657350000|2022-06-08 03:02:30|94795.1|94745.1|94797.4|94747.4|94797.5|94747.5|94794.3|94744.3|38
1654657360000|2022-06-08 03:02:40|94797.6|94747.6|94798.7|94748.7|94798.7|94748.7|94796.5|94746.5|20
1654657370000|2022-06-08 03:02:50|94798.8|94748.8|94809.1|94759.1|94811.6|94761.6|94797.9|94747.9|28
1654657380000|2022-06-08 03:03:00|94809.9|94759.9|94812.2|94762.2|94812.2|94762.2|94808.9|94758.9|33
1654657390000|2022-06-08 03:03:10|94813.4|94763.4|94815.4|94765.4|94816.7|94766.7|94812.9|94762.9|55
1654657400000|2022-06-08 03:03:20|94815|94765|94812.6|94762.6|94815.4|94765.4|94812.6|94762.6|31
1654657410000|2022-06-08 03:03:30|94812.9|94762.9|94813.6|94763.6|94814.1|94764.1|94812.9|94762.9|19
1654657420000|2022-06-08 03:03:40|94813.5|94763.5|94813.6|94763.6|94816.3|94766.3|94813.4|94763.4|22
1654657430000|2022-06-08 03:03:50|94813.2|94763.2|94813.8|94763.8|94814.8|94764.8|94813.2|94763.2|28
1654657440000|2022-06-08 03:04:00|94813.7|94763.7|94814.2|94764.2|94814.6|94764.6|94812.5|94762.5|44
1654657450000|2022-06-08 03:04:10|94814|94764|94811.8|94761.8|94815|94765|94811.5|94761.5|33
1654657460000|2022-06-08 03:04:20|94812|94762|94811.6|94761.6|94812.3|94762.3|94811.1|94761.1|34
1654657470000|2022-06-08 03:04:30|94811.9|94761.9|94813|94763|94813|94763|94811.2|94761.2|24
1654657480000|2022-06-08 03:04:40|94812.6|94762.6|94812.2|94762.2|94813|94763|94812|94762|13
1654657490000|2022-06-08 03:04:50|94812.4|94762.4|94809.6|94759.6|94812.4|94762.4|94807.1|94757.1|52
1654657500000|2022-06-08 03:05:00|94809.4|94759.4|94814|94764|94815.1|94765.1|94809.4|94759.4|35
1654657510000|2022-06-08 03:05:10|94814.8|94764.8|94816|94766|94816.9|94766.9|94814|94764|35
1654657520000|2022-06-08 03:05:20|94816.5|94766.5|94813.3|94763.3|94816.6|94766.6|94812.7|94762.7|38
1654657530000|2022-06-08 03:05:30|94813.4|94763.4|94812.5|94762.5|94813.6|94763.6|94811.5|94761.5|38
1654657540000|2022-06-08 03:05:40|94812.9|94762.9|94815.2|94765.2|94816.2|94766.2|94811.8|94761.8|30
1654657550000|2022-06-08 03:05:50|94816.6|94766.6|94818|94768|94818.2|94768.2|94815.9|94765.9|22
1654657560000|2022-06-08 03:06:00|94818.1|94768.1|94817.2|94767.2|94819|94769|94817|94767|30
1654657570000|2022-06-08 03:06:10|94817.4|94767.4|94819|94769|94819|94769|94817|94767|33
1654657580000|2022-06-08 03:06:20|94819.3|94769.3|94820.7|94770.7|94820.7|94770.7|94817.4|94767.4|33
1654657590000|2022-06-08 03:06:30|94820.5|94770.5|94823.7|94773.7|94824.9|94774.9|94819.5|94769.5|58
1654657600000|2022-06-08 03:06:40|94823.9|94773.9|94830.2|94780.2|94831.4|94781.4|94822.8|94772.8|49
1654657610000|2022-06-08 03:06:50|94830.4|94780.4|94829.5|94779.5|94830.5|94780.5|94827.5|94777.5|35
1654657620000|2022-06-08 03:07:00|94829.6|94779.6|94831.4|94781.4|94832.4|94782.4|94829.6|94779.6|39
1654657630000|2022-06-08 03:07:10|94831|94781|94831.6|94781.6|94832.3|94782.3|94831|94781|32
1654657640000|2022-06-08 03:07:20|94831.8|94781.8|94841|94791|94842.8|94792.8|94831.8|94781.8|53
1654657650000|2022-06-08 03:07:30|94841.6|94791.6|94841.1|94791.1|94843.2|94793.2|94838.9|94788.9|45
1654657660000|2022-06-08 03:07:40|94841|94791|94841.9|94791.9|94841.9|94791.9|94839.2|94789.2|28
1654657670000|2022-06-08 03:07:50|94842.1|94792.1|94842.9|94792.9|94844.8|94794.8|94841.6|94791.6|33
1654657680000|2022-06-08 03:08:00|94843.4|94793.4|94855.9|94805.9|94864.7|94814.7|94843.4|94793.4|39
1654657690000|2022-06-08 03:08:10|94855.4|94805.4|94864.4|94814.4|94871.1|94821.1|94855.4|94805.4|62
1654657700000|2022-06-08 03:08:20|94864.7|94814.7|94868.5|94818.5|94875|94825|94861.3|94811.3|60
1654657710000|2022-06-08 03:08:30|94871.7|94821.7|94873.4|94823.4|94873.4|94823.4|94864.2|94814.2|52
1654657720000|2022-06-08 03:08:40|94873.9|94823.9|94874.9|94824.9|94875.3|94825.3|94870.7|94820.7|43
1654657730000|2022-06-08 03:08:50|94874.5|94824.5|94871|94821|94878.5|94828.5|94870.5|94820.5|35
1654657740000|2022-06-08 03:09:00|94870.9|94820.9|94884.2|94834.2|94889.4|94839.4|94870.9|94820.9|65
1654657750000|2022-06-08 03:09:10|94882.5|94832.5|94884.4|94834.4|94885.9|94835.9|94882.5|94832.5|44
1654657760000|2022-06-08 03:09:20|94884|94834|94898.3|94848.3|94898.3|94848.3|94884|94834|61
1654657770000|2022-06-08 03:09:30|94893.8|94843.8|94887.6|94837.6|94895.8|94845.8|94885.4|94835.4|61
1654657780000|2022-06-08 03:09:40|94887|94837|94886.1|94836.1|94888.2|94838.2|94884|94834|51
1654657790000|2022-06-08 03:09:50|94886.2|94836.2|94880.9|94830.9|94888.5|94838.5|94869.3|94819.3|53
1654657800000|2022-06-08 03:10:00|94879.8|94829.8|94886.1|94836.1|94941.9|94838.5|94876.7|94797.1|53
1654657810000|2022-06-08 03:10:10|94883.9|94833.9|94881|94831|94887.5|94837.5|94877.6|94827.6|49
1654657820000|2022-06-08 03:10:20|94880.7|94830.7|94884.2|94834.2|94887.2|94837.2|94880.7|94830.7|62
1654657830000|2022-06-08 03:10:30|94884.4|94834.4|94891|94841|94891.4|94841.4|94879|94829|52
1654657840000|2022-06-08 03:10:40|94890.5|94840.5|94886.6|94836.6|94891|94841|94885.4|94835.4|45
1654657850000|2022-06-08 03:10:50|94886.7|94836.7|94893.7|94843.7|94896.6|94846.6|94884.5|94834.5|59
1654657860000|2022-06-08 03:11:00|94896.6|94846.6|94895|94845|94897.5|94847.5|94890.1|94840.1|58
1654657870000|2022-06-08 03:11:10|94895.7|94845.7|94866.7|94816.7|94937.7|94847.1|94866.7|94800.8|61
1654657880000|2022-06-08 03:11:20|94874.9|94824.9|94876|94826|94882.2|94832.2|94870.3|94820.3|66
1654657890000|2022-06-08 03:11:30|94876.3|94826.3|94876.4|94826.4|94878.6|94828.6|94872.7|94822.7|56
1654657900000|2022-06-08 03:11:40|94877.3|94827.3|94879.7|94829.7|94879.9|94829.9|94875|94825|46
1654657910000|2022-06-08 03:11:50|94879.6|94829.6|94879.6|94829.6|94881.9|94831.9|94877.9|94827.9|58
1654657920000|2022-06-08 03:12:00|94879.5|94829.5|94875|94825|94880.2|94830.2|94872.7|94822.7|58
1654657930000|2022-06-08 03:12:10|94874.8|94824.8|94872.2|94822.2|94875.8|94825.8|94872.1|94822.1|47
1654657940000|2022-06-08 03:12:20|94872.6|94822.6|94890.4|94840.4|94927.9|94841.8|94871.9|94802.8|68
1654657950000|2022-06-08 03:12:30|94887.3|94837.3|94941.4|94813.4|94941.4|94847.8|94885.7|94813.4|65
1654657960000|2022-06-08 03:12:40|94892.4|94842.4|94896.8|94846.8|94898.9|94848.9|94892.4|94842.4|55
1654657970000|2022-06-08 03:12:50|94894.2|94844.2|94892.7|94842.7|94900.9|94850.9|94890.9|94840.9|56
1654657980000|2022-06-08 03:13:00|94893.6|94843.6|94893.5|94843.5|94894|94844|94887.5|94837.5|55
1654657990000|2022-06-08 03:13:10|94893.6|94843.6|94898.3|94848.3|94899.1|94849.1|94887.8|94837.8|69
1654658000000|2022-06-08 03:13:20|94898.2|94848.2|94902.8|94852.8|94907.3|94857.3|94894.7|94844.7|53
1654658010000|2022-06-08 03:13:30|94903|94853|94901.1|94851.1|94908.7|94858.7|94888.5|94838.5|64
1654658020000|2022-06-08 03:13:40|94898.2|94848.2|94899.5|94849.5|94904.6|94854.6|94894.5|94844.5|58
1654658030000|2022-06-08 03:13:50|94899.1|94849.1|94904.5|94854.5|94904.5|94854.5|94888.7|94838.7|66
1654658040000|2022-06-08 03:14:00|94900.6|94850.6|94901.8|94851.8|94902.9|94852.9|94895.6|94845.6|71
1654658050000|2022-06-08 03:14:10|94902.5|94852.5|94906.2|94856.2|94909.9|94859.9|94900|94850|63
1654658060000|2022-06-08 03:14:20|94904.4|94854.4|94903.2|94853.2|94907|94857|94899.3|94849.3|56
1654658070000|2022-06-08 03:14:30|94903.1|94853.1|94904.7|94854.7|94905.9|94855.9|94901.7|94851.7|46
1654658080000|2022-06-08 03:14:40|94905.1|94855.1|94893.6|94843.6|94905.1|94855.1|94893.6|94843.6|52
1654658090000|2022-06-08 03:14:50|94893.5|94843.5|94906.4|94856.4|94906.5|94856.5|94891.4|94841.4|67
1654658100000|2022-06-08 03:15:00|94906.2|94856.2|94906.3|94856.3|94907.9|94857.9|94900.4|94850.4|65
1654658110000|2022-06-08 03:15:10|94906.6|94856.6|94906.9|94856.9|94909.8|94859.8|94904.6|94854.6|54
1654658120000|2022-06-08 03:15:20|94900.2|94850.2|94908.4|94858.4|94947.1|94862.4|94894.3|94818.1|71
1654658130000|2022-06-08 03:15:30|94911|94861|94910.7|94860.7|94916.5|94866.5|94903|94853|61
1654658140000|2022-06-08 03:15:40|94910.8|94860.8|94904.9|94854.9|94916.2|94866.2|94899.3|94849.3|52
1654658150000|2022-06-08 03:15:50|94906.4|94856.4|94904.9|94854.9|94913.2|94863.2|94898|94848|63
1654658160000|2022-06-08 03:16:00|94905|94855|94899.5|94849.5|94956.9|94858.7|94890.5|94814|68
1654658170000|2022-06-08 03:16:10|94897.9|94847.9|94896.6|94846.6|94900.9|94850.9|94894.4|94844.4|54
1654658180000|2022-06-08 03:16:20|94896.1|94846.1|94895.2|94845.2|94899.3|94849.3|94893.9|94843.9|63
1654658190000|2022-06-08 03:16:30|94894.3|94844.3|94888.2|94838.2|94935.2|94845.8|94878.9|94803.4|64
1654658200000|2022-06-08 03:16:40|94938.1|94804.4|94885.7|94835.7|94938.1|94843.5|94880.9|94804.4|71
1654658210000|2022-06-08 03:16:50|94885.5|94835.5|94886.6|94836.6|94889|94839|94881.2|94831.2|61
1654658220000|2022-06-08 03:17:00|94886.9|94836.9|94888.9|94838.9|94890.6|94840.6|94886.1|94836.1|44
1654658230000|2022-06-08 03:17:10|94890.8|94840.8|94892.4|94842.4|94900.5|94850.5|94885.7|94835.7|72
1654658240000|2022-06-08 03:17:20|94892.3|94842.3|94894|94844|94894|94844|94890.2|94840.2|68
1654658250000|2022-06-08 03:17:30|94893.9|94843.9|94896.9|94846.9|94905.9|94855.9|94891.9|94841.9|63
1654658260000|2022-06-08 03:17:40|94898.5|94848.5|94898.8|94848.8|94900.6|94850.6|94893.4|94843.4|66
1654658270000|2022-06-08 03:17:50|94899|94849|94902.5|94852.5|94952.4|94854.9|94882.9|94819.9|72
1654658280000|2022-06-08 03:18:00|94897.4|94847.4|94903.2|94853.2|94904.7|94854.7|94896.9|94846.9|60
1654658290000|2022-06-08 03:18:10|94904.1|94854.1|94907.6|94857.6|94914.4|94864.4|94898.2|94848.2|70
1654658300000|2022-06-08 03:18:20|94907.5|94857.5|94911|94861|94911.4|94861.4|94901.9|94851.9|65
1654658310000|2022-06-08 03:18:30|94911.1|94861.1|94898.5|94848.5|94911.1|94861.1|94890.9|94840.9|73
1654658320000|2022-06-08 03:18:40|94899.6|94849.6|94905.3|94855.3|94905.3|94855.3|94896.1|94846.1|64
1654658330000|2022-06-08 03:18:50|94905.2|94855.2|94907.3|94857.3|94913.4|94863.4|94900.3|94850.3|62
1654658340000|2022-06-08 03:19:00|94909|94859|94904.7|94854.7|94911.3|94861.3|94903.5|94853.5|65
1654658350000|2022-06-08 03:19:10|94904.4|94854.4|94907.6|94857.6|94907.6|94857.6|94897.7|94847.7|68
1654658360000|2022-06-08 03:19:20|94907.7|94857.7|94915.6|94865.6|94967.1|94873.3|94903.8|94828.5|70
1654658370000|2022-06-08 03:19:30|94915.5|94865.5|94919.2|94869.2|94924.4|94874.4|94912.5|94862.5|65
1654658380000|2022-06-08 03:19:40|94916.2|94866.2|94921|94871|94921.8|94871.8|94915.8|94865.8|63
1654658390000|2022-06-08 03:19:50|94921.5|94871.5|94979.2|94929.2|95081.2|94937.3|94913.3|94863.3|78
1654658400000|2022-06-08 03:20:00|95022.2|94891.6|94979.3|94929.3|95040.5|94945.1|94974.6|94891.5|72
1654658410000|2022-06-08 03:20:10|94982.2|94932.2|94972.9|94922.9|94982.2|94932.2|94962.4|94912.4|64
1654658420000|2022-06-08 03:20:20|94973.1|94923.1|95013.3|94884.2|95013.4|94923.7|94966.5|94878.2|65
1654658430000|2022-06-08 03:20:30|95013.9|94885.1|95016.4|94888.6|95021.8|94926.7|94970.7|94881.9|71
1654658440000|2022-06-08 03:20:40|94973.8|94923.8|94984.1|94934.1|95029.1|94938.3|94970.3|94888|70
1654658450000|2022-06-08 03:20:50|94984.6|94934.6|95016.8|94889.1|95027.9|94934.6|94958.2|94884.5|72
1654658460000|2022-06-08 03:21:00|94973.5|94923.5|94972.7|94922.7|95017.6|94928.7|94970.8|94888.3|64
1654658470000|2022-06-08 03:21:10|94973.1|94923.1|94968.2|94918.2|94973.1|94923.1|94961.9|94911.9|62
1654658480000|2022-06-08 03:21:20|94967.6|94917.6|94963.3|94913.3|94969.2|94919.2|94961.6|94911.6|65
1654658490000|2022-06-08 03:21:30|94966.9|94916.9|94964.9|94914.9|94967.2|94917.2|94963|94913|60
1654658500000|2022-06-08 03:21:40|94965|94915|94965.7|94915.7|95011.5|94920.6|94961.6|94882|57
1654658510000|2022-06-08 03:21:50|94965.8|94915.8|95004.9|94878.4|95013.7|94922.1|94963.5|94878.4|54
1654658520000|2022-06-08 03:22:00|95003.7|94878.2|94960.7|94910.7|95017.1|94915.7|94952.6|94877.3|56
1654658530000|2022-06-08 03:22:10|94961.7|94911.7|94970.6|94920.6|95005.6|94920.8|94960.2|94877|55
1654658540000|2022-06-08 03:22:20|94971.4|94921.4|94987.6|94937.6|95039|94937.6|94966.7|94900.3|54
1654658550000|2022-06-08 03:22:30|94986.7|94936.7|95029|94899.3|95036.4|94942.5|94982.6|94897.5|60
1654658560000|2022-06-08 03:22:40|95029.2|94899.5|95033.2|94897.3|95044.1|94939.5|94980.4|94897.1|64
1654658570000|2022-06-08 03:22:50|94986|94936|95030.6|94895.4|95041.3|94936|94981.9|94894.3|39
1654658580000|2022-06-08 03:23:00|95030.3|94895|95022|94893.3|95031.9|94932.3|94978.8|94892.8|49
1654658590000|2022-06-08 03:23:10|95023.4|94892.3|95032.1|94882.2|95032.5|94927.5|94967.1|94882.2|52
1654658600000|2022-06-08 03:23:20|95016.9|94883.2|94968.4|94918.4|95024.3|94921.1|94958|94880|54
1654658610000|2022-06-08 03:23:30|94968.5|94918.5|94967.1|94917.1|95013.5|94922|94967.1|94883.3|27
1654658620000|2022-06-08 03:23:40|94966.6|94916.6|94973|94923|95015.9|94924.5|94966.6|94883.7|38
1654658630000|2022-06-08 03:23:50|94973.1|94923.1|95025|94881.5|95031.6|94923.1|94960.9|94880.2|46
1654658640000|2022-06-08 03:24:00|95018.1|94882.3|95013.2|94882.6|95021.2|94923.3|94971.8|94882|50
1654658650000|2022-06-08 03:24:10|95013.3|94882.7|95012.3|94884.6|95014.4|94924.2|94970.5|94882.1|49
1654658660000|2022-06-08 03:24:20|95012.4|94884.7|95011.7|94882.9|95016.3|94921.4|94969.8|94880.6|32
1654658670000|2022-06-08 03:24:30|95011.1|94883.1|94957.3|94907.3|95011.8|94908.8|94955.8|94882.9|39
1654658680000|2022-06-08 03:24:40|94957.2|94907.2|94960.3|94910.3|94963.6|94913.6|94956|94906|58
1654658690000|2022-06-08 03:24:50|94959.3|94909.3|94974.2|94924.2|95021.8|94925.9|94957.8|94886.4|42
1654658700000|2022-06-08 03:25:00|95029.1|94889.3|95023.2|94897.1|95036.2|94935.7|94973|94885.1|64
1654658710000|2022-06-08 03:25:10|95034.4|94896.4|95025.8|94894.7|95035.5|94933.4|94980.8|94892.3|52
1654658720000|2022-06-08 03:25:20|95025.9|94894.6|94985.6|94935.6|95031.2|94936.5|94983.3|94892.9|43
1654658730000|2022-06-08 03:25:30|94985.5|94935.5|94972.9|94922.9|95027.1|94936.5|94971.5|94894.9|37
1654658740000|2022-06-08 03:25:40|94972.8|94922.8|94973.9|94923.9|94975|94925|94969.9|94919.9|46
1654658750000|2022-06-08 03:25:50|94972.7|94922.7|94973.2|94923.2|94974.5|94924.5|94969.4|94919.4|54
1654658760000|2022-06-08 03:26:00|94972.9|94922.9|94970.6|94920.6|94973.9|94923.9|94970.6|94920.6|48
1654658770000|2022-06-08 03:26:10|94969.9|94919.9|94976.6|94926.6|94976.6|94926.6|94969.9|94919.9|32
1654658780000|2022-06-08 03:26:20|94976.4|94926.4|94972.9|94922.9|94976.5|94926.5|94971.6|94921.6|22
1654658790000|2022-06-08 03:26:30|94973.8|94923.8|94972.6|94922.6|94975.8|94925.8|94970.9|94920.9|39
1654658800000|2022-06-08 03:26:40|94973.2|94923.2|94971|94921|94976.9|94926.9|94971|94921|37
1654658810000|2022-06-08 03:26:50|94970.8|94920.8|94973.1|94923.1|94975.7|94925.7|94970.8|94920.8|36
1654658820000|2022-06-08 03:27:00|94973|94923|94978.3|94928.3|94981|94931|94973|94923|36
1654658830000|2022-06-08 03:27:10|95033.3|94900.5|95034.9|94902.3|95043.3|94943.8|94987.2|94895.6|55
1654658840000|2022-06-08 03:27:20|95035|94902.4|95028.8|94902.6|95037.3|94942.3|94989.2|94898.8|43
1654658850000|2022-06-08 03:27:30|95037.3|94901.3|95028.5|94902.6|95037.3|94941.4|94991|94899.9|38
1654658860000|2022-06-08 03:27:40|94979.9|94929.9|95032|94892.3|95036.7|94936.2|94977.1|94889.2|59
1654658870000|2022-06-08 03:27:50|95031.4|94892.8|95034.4|94894.8|95036.7|94895.5|95023|94890.8|51
1654658880000|2022-06-08 03:28:00|95034.6|94895|95033.5|94896|95039.2|94896.6|95030.5|94893.5|37
1654658890000|2022-06-08 03:28:10|95033.8|94896.3|95030.6|94898.9|95037.2|94939.1|94988.5|94895.5|38
1654658900000|2022-06-08 03:28:20|95030.5|94898.8|94976.5|94926.5|95031.2|94927.6|94975.8|94898.5|33
1654658910000|2022-06-08 03:28:30|94977|94927|95030|94899.3|95044.1|94940.8|94976.3|94895.6|57
1654658920000|2022-06-08 03:28:40|95027.9|94899.6|95032.4|94898.4|95039.7|94944|94989.9|94896.5|63
1654658930000|2022-06-08 03:28:50|95031.9|94897|95036.1|94903|95041.4|94903|95030.6|94895.9|38
1654658940000|2022-06-08 03:29:00|95036.2|94903.1|95047.9|94903|95047.9|94942.4|94990.7|94900.8|29
1654658950000|2022-06-08 03:29:10|95066|94900.2|95048.6|94897.8|95066|94943.7|94993.1|94897.8|45
1654658960000|2022-06-08 03:29:20|95049.3|94898.6|95037.3|94898.7|95050.3|94939.9|94984.9|94894.4|56
1654658970000|2022-06-08 03:29:30|94987.1|94937.1|95035.8|94897.5|95038.9|94937.9|94985|94895.5|56
1654658980000|2022-06-08 03:29:40|95036.6|94898.4|95036.8|94898.5|95041.7|94902.5|95030.2|94896.8|54
1654658990000|2022-06-08 03:29:50|95036.5|94898.3|95033.2|94899.6|95039.4|94944.9|94986.1|94898|65
1654659000000|2022-06-08 03:30:00|95033.4|94899.3|95031.4|94898|95033.5|94901.5|95029.1|94895.8|56
1654659010000|2022-06-08 03:30:10|95031.2|94897.9|95038.3|94892.4|95058.6|94936.7|94981.6|94888.9|49
1654659020000|2022-06-08 03:30:20|95025|94894.1|95037.8|94893.4|95042.5|94894.2|95025|94890.8|29
1654659030000|2022-06-08 03:30:30|95043.3|94890.7|95028.7|94895.3|95043.3|94940.7|94988.6|94890.7|53
1654659040000|2022-06-08 03:30:40|95029.4|94895.2|95020.5|94882.1|95038.8|94923.8|94965.6|94879.7|50
1654659050000|2022-06-08 03:30:50|95013.9|94883.1|95027.1|94883|95033.9|94922|94972|94882.1|36
1654659060000|2022-06-08 03:31:00|95027.8|94882.9|94969.4|94919.4|95028.2|94925.6|94969.4|94880.7|42
1654659070000|2022-06-08 03:31:10|94973.2|94923.2|95028.2|94880.8|95031.9|94923.7|94969|94877.2|51
1654659080000|2022-06-08 03:31:20|95019.2|94880.5|95005.3|94874.9|95024|94921.1|94958.9|94874.9|53
1654659090000|2022-06-08 03:31:30|95014.3|94874.4|94966.1|94916.1|95021.1|94916.1|94961.5|94869.6|41
1654659100000|2022-06-08 03:31:40|94964.5|94914.5|95001.5|94874|95016.3|94914.5|94953.4|94870.3|34
1654659110000|2022-06-08 03:31:50|94958.4|94908.4|95001|94867.8|95018.3|94908.4|94956.1|94867.1|44
1654659120000|2022-06-08 03:32:00|95010.1|94867.6|95013.4|94871.5|95019.1|94912.9|94959.2|94865.9|46
1654659130000|2022-06-08 03:32:10|95018.4|94871.6|95009.1|94878.2|95023.4|94881.5|95003.2|94869.7|44
1654659140000|2022-06-08 03:32:20|95009.4|94879.1|95013.7|94880.5|95015.8|94919.1|94966|94876.9|44
1654659150000|2022-06-08 03:32:30|95014.5|94880.6|95012|94874.7|95016.9|94923.3|94964.4|94873.7|51
1654659160000|2022-06-08 03:32:40|95001|94875.4|95010.3|94880.1|95016.9|94882.5|95000.8|94869|52
1654659170000|2022-06-08 03:32:50|95010.1|94879.9|95016.5|94880.9|95016.5|94919.8|94968.1|94878.1|56
1654659180000|2022-06-08 03:33:00|95016.6|94881|95020|94877.6|95021.6|94881|95009.3|94875.4|46
1654659190000|2022-06-08 03:33:10|95018.3|94879.3|94970.7|94920.7|95019.7|94920.7|94970.7|94874.4|47
1654659200000|2022-06-08 03:33:20|94971.4|94921.4|95020.1|94888.4|95028.3|94926.5|94969.8|94883.7|59
1654659210000|2022-06-08 03:33:30|95021.7|94886.7|95018.1|94883.4|95021.9|94927.5|94969.9|94882.9|58
1654659220000|2022-06-08 03:33:40|95021.3|94884.7|95021.8|94882.9|95025|94922.3|94972.1|94882.8|29
1654659230000|2022-06-08 03:33:50|95013.6|94884.1|95027.4|94879.1|95030.9|94884.2|95013.6|94879.1|30
1654659240000|2022-06-08 03:34:00|95027.3|94879.6|94966.7|94916.7|95027.3|94918.3|94961.4|94879.4|40
1654659250000|2022-06-08 03:34:10|94967|94917|95029.5|94885.6|95035.7|94919.9|94962.5|94883.8|55
1654659260000|2022-06-08 03:34:20|95026.3|94885.9|95025.8|94899.6|95045.4|94935.1|94980|94885|57
1654659270000|2022-06-08 03:34:30|95027.7|94897.8|94985.2|94935.2|95047.4|94941|94980.3|94893.1|58
1654659280000|2022-06-08 03:34:40|95023.6|94897.8|95024.6|94889.9|95046.1|94933.9|94978.6|94887.2|48
1654659290000|2022-06-08 03:34:50|95026.4|94891.7|95029.7|94890.9|95030.8|94893|95018.3|94888.4|47
1654659300000|2022-06-08 03:35:00|95029.8|94891|95031.4|94890.2|95031.4|94892.9|95022|94885.9|48
1654659310000|2022-06-08 03:35:10|95031|94889.2|94973.4|94923.4|95036.5|94925.9|94972|94888.7|36
1654659320000|2022-06-08 03:35:20|94975.1|94925.1|94971.2|94921.2|94975.3|94925.3|94970.3|94920.3|27
1654659330000|2022-06-08 03:35:30|94970.8|94920.8|94970.3|94920.3|94972.5|94922.5|94970.3|94920.3|20
1654659340000|2022-06-08 03:35:40|94971.1|94921.1|95025.4|94891.1|95031.2|94927.5|94969.8|94884.9|54
1654659350000|2022-06-08 03:35:50|95024.2|94889.5|95020.7|94889.2|95026.5|94893.6|95015.8|94886.4|54
1654659360000|2022-06-08 03:36:00|95020.6|94889|95010|94883.3|95048.9|94921.7|94968.5|94877.5|50
1654659370000|2022-06-08 03:36:10|95010.4|94920.4|95024.4|94884|95042.1|94920.4|94970.4|94880.5|40
1654659380000|2022-06-08 03:36:20|95024.3|94885.3|95014.6|94889.5|95029.3|94930.1|94976.5|94880.7|41
1654659390000|2022-06-08 03:36:30|95014.7|94889.7|95011.8|94881.1|95019.6|94924.8|94960.5|94879.7|54
1654659400000|2022-06-08 03:36:40|94967.8|94917.8|95007.1|94873.1|95015.5|94919.8|94962.1|94872.4|57
1654659410000|2022-06-08 03:36:50|95007.2|94872.3|94968.4|94918.4|95017|94921.7|94968.3|94872.3|51
1654659420000|2022-06-08 03:37:00|94971.6|94921.6|95014|94884.2|95016.3|94923.2|94967.7|94882|36
1654659430000|2022-06-08 03:37:10|95013.8|94883.3|94969.6|94919.6|95014|94922.5|94969.1|94883.3|37
1654659440000|2022-06-08 03:37:20|94969.7|94919.7|95014.7|94884.1|95022.5|94920.5|94960.4|94881.8|35
1654659450000|2022-06-08 03:37:30|95015.6|94884|95020.1|94890.5|95037.5|94925.1|94971.9|94882.9|49
1654659460000|2022-06-08 03:37:40|95035.7|94889.1|95028.4|94892.7|95035.7|94928.7|94975.6|94886.7|39
1654659470000|2022-06-08 03:37:50|95027.6|94890.8|95019.9|94894.6|95027.7|94932.6|94980.1|94890.6|47
1654659480000|2022-06-08 03:38:00|95022.5|94895.5|95029.3|94892.9|95030.7|94895.5|95019.8|94891|32
1654659490000|2022-06-08 03:38:10|95035.8|94892|94976.5|94926.5|95035.8|94929.9|94975.9|94887.4|30
1654659500000|2022-06-08 03:38:20|95019.1|94886.7|95021|94887.6|95034.4|94925.5|94973.9|94884.2|41
1654659510000|2022-06-08 03:38:30|95020.9|94887.5|95022.3|94888.9|95022.3|94924.9|94974.8|94887.1|36
1654659520000|2022-06-08 03:38:40|95020.9|94888.8|94981.2|94931.2|95021.8|94931.2|94979.4|94888.1|38
1654659530000|2022-06-08 03:38:50|94982.4|94932.4|95025.2|94892.1|95034.1|94932.8|94974.7|94892|45
1654659540000|2022-06-08 03:39:00|95022|94891.7|94980.1|94930.1|95025.2|94930.1|94978.9|94883.8|44
1654659550000|2022-06-08 03:39:10|94979.9|94929.9|95019.2|94890.5|95023.8|94931.8|94976.8|94890.3|34
1654659560000|2022-06-08 03:39:20|95023.6|94892|95040|94897.5|95040|94934.3|94977.7|94884.9|36
1654659570000|2022-06-08 03:39:30|95025.1|94897.2|94976.6|94926.6|95037.4|94938.1|94976.6|94892.7|54
1654659580000|2022-06-08 03:39:40|94976.5|94926.5|95019.7|94893|95023.8|94931.9|94974.1|94892.6|52
1654659590000|2022-06-08 03:39:50|94980.4|94930.4|94971.7|94921.7|95025.4|94931.2|94969.5|94888|39
1654659600000|2022-06-08 03:40:00|94970|94920|95019.1|94891.4|95019.8|94929.6|94967|94885.4|54
1654659610000|2022-06-08 03:40:10|94979|94929|95021.5|94892.5|95027.6|94932.7|94973.5|94891|54
1654659620000|2022-06-08 03:40:20|94978.4|94928.4|94976.7|94926.7|95026.6|94933|94976.7|94891.1|55
1654659630000|2022-06-08 03:40:30|94977.1|94927.1|95022.8|94897.5|95022.8|94932.3|94977.1|94895.4|53
1654659640000|2022-06-08 03:40:40|94983.4|94933.4|94962.1|94912.1|95025.8|94933.4|94953.6|94871.9|47
1654659650000|2022-06-08 03:40:50|95017.4|94873.5|95011.6|94874|95020.5|94912.7|94962.7|94872.4|55
1654659660000|2022-06-08 03:41:00|95011.7|94874.1|95002.5|94877.4|95019.4|94915.8|94961.2|94872.2|46
1654659670000|2022-06-08 03:41:10|95002.9|94877.7|95003.4|94875.2|95014.8|94878.6|95002.7|94873.4|58
1654659680000|2022-06-08 03:41:20|95002.2|94909.9|95010.5|94880.3|95013.2|94916.6|94959.9|94872.6|46
1654659690000|2022-06-08 03:41:30|95007.4|94879.6|95013.5|94879.5|95018.9|94916.4|94964.7|94875.3|57
1654659700000|2022-06-08 03:41:40|95013.6|94880.4|95010.5|94881.6|95018.3|94924.1|94968.5|94879|32
1654659710000|2022-06-08 03:41:50|95011|94881.5|95021.8|94885.8|95033|94927.1|94967.8|94880.1|58
1654659720000|2022-06-08 03:42:00|95017.9|94885.7|95011.9|94883.3|95017.9|94923.6|94968.1|94881.3|54
1654659730000|2022-06-08 03:42:10|95011.8|94882.9|95010.8|94880.6|95016.3|94883.4|95008.9|94879.9|41
1654659740000|2022-06-08 03:42:20|94970.6|94880.8|95006|94876.3|95018.8|94920.7|94963|94876.3|22
1654659750000|2022-06-08 03:42:30|95007.2|94875.1|95002.1|94876.1|95031.5|94915|94961.8|94872.1|42
1654659760000|2022-06-08 03:42:40|95009.7|94874.2|95010|94874.2|95021.3|94912.2|94962.2|94872.8|36
1654659770000|2022-06-08 03:42:50|95010.9|94874|94953.7|94903.7|95014.3|94905.6|94953.7|94871.9|33
1654659780000|2022-06-08 03:43:00|94953.9|94903.9|94952.9|94902.9|94954.8|94904.8|94952|94902|20
1654659790000|2022-06-08 03:43:10|94954|94904|94954.3|94904.3|94957.6|94907.6|94952.9|94902.9|32
1654659800000|2022-06-08 03:43:20|94950.1|94900.1|95008.6|94869.9|95012.5|94912.4|94949.3|94869.4|53
1654659810000|2022-06-08 03:43:30|95008.4|94869.7|94960.4|94910.4|95013.5|94917.1|94958.9|94869.7|45
1654659820000|2022-06-08 03:43:40|95018.2|94878.5|95018.4|94880.5|95018.4|94917.4|94962.6|94877.1|43
1654659830000|2022-06-08 03:43:50|95017.9|94877.2|94967|94917|95017.9|94917.8|94966.8|94876.6|36
1654659840000|2022-06-08 03:44:00|94966.9|94916.9|95031.6|94981.6|95078|94985.9|94966.9|94916.9|62
1654659850000|2022-06-08 03:44:10|95032.6|94982.6|95035.2|94985.2|95038.5|94988.5|95022.1|94972.1|34
1654659860000|2022-06-08 03:44:20|95032.5|94982.5|95030.4|94980.4|95035.1|94985.1|95025.4|94975.4|31
1654659870000|2022-06-08 03:44:30|95030|94980|95030.4|94980.4|95037|94987|95022.1|94972.1|51
1654659880000|2022-06-08 03:44:40|95031|94981|95033.5|94983.5|95038.2|94988.2|95028.3|94978.3|39
1654659890000|2022-06-08 03:44:50|95031.9|94981.9|95035.2|94985.2|95035.7|94985.7|95027.4|94977.4|46
1654659900000|2022-06-08 03:45:00|95035.5|94985.5|95009.7|94959.7|95035.7|94985.7|95009.1|94959.1|48
1654659910000|2022-06-08 03:45:10|95009.4|94959.4|95010.6|94960.6|95011.8|94961.8|95008.8|94958.8|35
1654659920000|2022-06-08 03:45:20|95010.2|94960.2|95008.7|94958.7|95010.7|94960.7|95007.4|94957.4|21
1654659930000|2022-06-08 03:45:30|95008.6|94958.6|95011.9|94961.9|95013.6|94963.6|95008.5|94958.5|33
1654659940000|2022-06-08 03:45:40|95012.1|94962.1|95010.5|94960.5|95012.6|94962.6|95009.4|94959.4|21
1654659950000|2022-06-08 03:45:50|95010|94960|95006.6|94956.6|95010.4|94960.4|95006.6|94956.6|27
1654659960000|2022-06-08 03:46:00|95007.1|94957.1|95005.1|94955.1|95007.4|94957.4|95004.5|94954.5|44
1654659970000|2022-06-08 03:46:10|95005|94955|95005.5|94955.5|95006.6|94956.6|95004.9|94954.9|25
1654659980000|2022-06-08 03:46:20|95005.3|94955.3|95006.8|94956.8|95006.9|94956.9|95005.3|94955.3|24
1654659990000|2022-06-08 03:46:30|95007.5|94957.5|95006.1|94956.1|95007.7|94957.7|95005.9|94955.9|17
1654660000000|2022-06-08 03:46:40|95007.4|94957.4|95009.9|94959.9|95011.3|94961.3|95005.9|94955.9|30
1654660010000|2022-06-08 03:46:50|95010.1|94960.1|95009.6|94959.6|95011.2|94961.2|95008.6|94958.6|30
1654660020000|2022-06-08 03:47:00|95010.2|94960.2|95009.5|94959.5|95010.5|94960.5|95009.5|94959.5|26
1654660030000|2022-06-08 03:47:10|95009.9|94959.9|95002|94952|95011.8|94961.8|95001.9|94951.9|16
1654660040000|2022-06-08 03:47:20|95014.6|94964.6|95016.7|94966.7|95020.9|94970.9|95004.4|94954.4|33
1654660050000|2022-06-08 03:47:30|95014|94964|95008.8|94958.8|95017.1|94967.1|94996.2|94946.2|23
1654660060000|2022-06-08 03:47:40|94995.8|94945.8|95002.1|94952.1|95014.5|94964.5|94995.8|94945.8|31
1654660070000|2022-06-08 03:47:50|95001.4|94951.4|95000|94950|95001.7|94951.7|94999.1|94949.1|15
1654660080000|2022-06-08 03:48:00|94999.4|94949.4|95013.2|94963.2|95014|94964|94993.6|94943.6|39
1654660090000|2022-06-08 03:48:10|95009.6|94959.6|94997|94947|95059.9|94966.2|94995.3|94931.2|19
1654660100000|2022-06-08 03:48:20|94997.2|94947.2|95011|94961|95015.3|94965.3|94994|94944|36
1654660110000|2022-06-08 03:48:30|95007.7|94957.7|94994.9|94944.9|95011.6|94961.6|94994.9|94944.9|46
1654660120000|2022-06-08 03:48:40|94994.7|94944.7|94998.1|94948.1|95008.1|94958.1|94989.8|94939.8|34
1654660130000|2022-06-08 03:48:50|95013.6|94963.6|94998.9|94948.9|95013.6|94963.6|94989.2|94939.2|15
1654660140000|2022-06-08 03:49:00|94998.7|94948.7|95009.2|94959.2|95009.2|94959.2|94997.8|94947.8|12
1654660150000|2022-06-08 03:49:10|95009.1|94959.1|94993.1|94943.1|95011.3|94961.3|94990.1|94940.1|20
1654660160000|2022-06-08 03:49:20|94990.3|94940.3|94989.8|94939.8|94992.8|94942.8|94989.1|94939.1|18
1654660170000|2022-06-08 03:49:30|94989.1|94939.1|94991.1|94941.1|94992.8|94942.8|94988.7|94938.7|31
1654660180000|2022-06-08 03:49:40|94990.9|94940.9|94992.4|94942.4|95005.1|94955.1|94990.2|94940.2|19
1654660190000|2022-06-08 03:49:50|94992.5|94942.5|94992.2|94942.2|94993|94943|94992|94942|14
1654660200000|2022-06-08 03:50:00|94992.3|94942.3|94981.3|94956.3|94993.4|94959.8|94980.6|94942.3|41
1654660210000|2022-06-08 03:50:10|94982.7|94957.7|94981.8|94956.8|94982.9|94957.9|94981.5|94956.5|22
1654660220000|2022-06-08 03:50:20|94982|94957|94982.4|94957.4|94982.6|94957.6|94981.8|94956.8|11
1654660230000|2022-06-08 03:50:30|94982.3|94957.3|94978.3|94953.3|94982.3|94957.3|94977.1|94952.1|21
1654660240000|2022-06-08 03:50:40|94979|94954|94979.9|94954.9|94982.2|94957.2|94978.4|94953.4|27
1654660250000|2022-06-08 03:50:50|94979.7|94954.7|94981|94956|94981|94956|94979.7|94954.7|14
1654660260000|2022-06-08 03:51:00|94980.3|94955.3|94979.4|94954.4|94980.4|94955.4|94979|94954|27
1654660270000|2022-06-08 03:51:10|94979.6|94954.6|94981.7|94956.7|94982.6|94957.6|94979.3|94954.3|10
1654660280000|2022-06-08 03:51:20|94981.5|94956.5|94978.9|94953.9|94982|94957|94978|94953|28
1654660290000|2022-06-08 03:51:30|94977.8|94952.8|94983.8|94933.8|94996|94954|94969.9|94933.8|21
1654660300000|2022-06-08 03:51:40|94984.7|94934.7|94988|94938|94988.3|94938.3|94984.7|94934.7|33
1654660310000|2022-06-08 03:51:50|94987.4|94937.4|94986.5|94936.5|94989.2|94939.2|94986.4|94936.4|21
1654660320000|2022-06-08 03:52:00|94987.2|94937.2|94976.1|94951.1|94989|94951.3|94976.1|94935.2|25
1654660330000|2022-06-08 03:52:10|94976|94951|94975.7|94950.7|94977.9|94952.9|94975|94950|16
1654660340000|2022-06-08 03:52:20|94975.9|94950.9|94974.8|94949.8|94977.6|94952.6|94974.1|94949.1|35
1654660350000|2022-06-08 03:52:30|94975.1|94950.1|94976.4|94951.4|94976.8|94951.8|94975.1|94950.1|15
1654660360000|2022-06-08 03:52:40|94976.1|94951.1|94974.7|94949.7|94976.2|94951.2|94974.1|94949.1|16
1654660370000|2022-06-08 03:52:50|94974.9|94949.9|94974.6|94949.6|94975.9|94950.9|94974.2|94949.2|13
1654660380000|2022-06-08 03:53:00|94974.3|94949.3|94974.9|94949.9|94974.9|94949.9|94974.1|94949.1|12
1654660390000|2022-06-08 03:53:10|94975.2|94950.2|94975.4|94950.4|94975.9|94950.9|94973.7|94948.7|26
1654660400000|2022-06-08 03:53:20|94975.1|94950.1|94975.8|94950.8|94976.3|94951.3|94974.6|94949.6|16
1654660410000|2022-06-08 03:53:30|94975.9|94950.9|94973|94948|94976.8|94951.8|94971.7|94946.7|26
1654660420000|2022-06-08 03:53:40|94973.1|94948.1|94972.9|94947.9|94974.6|94949.6|94969.6|94944.6|24
1654660430000|2022-06-08 03:53:50|94972.6|94947.6|94973.3|94948.3|94975.3|94950.3|94970.9|94945.9|31
1654660440000|2022-06-08 03:54:00|94972.8|94947.8|94973.2|94948.2|94974.2|94949.2|94972.3|94947.3|14
1654660450000|2022-06-08 03:54:10|94973.4|94948.4|94974.5|94949.5|94974.6|94949.6|94972.6|94947.6|9
1654660460000|2022-06-08 03:54:20|94974.8|94949.8|94974.3|94949.3|94974.9|94949.9|94972.3|94947.3|20
1654660470000|2022-06-08 03:54:30|94975.2|94950.2|94972.5|94947.5|94975.4|94950.4|94971.4|94946.4|28
1654660480000|2022-06-08 03:54:40|94972.9|94947.9|94970.6|94945.6|94973.5|94948.5|94969.9|94944.9|13
1654660490000|2022-06-08 03:54:50|94970.4|94945.4|94971.7|94946.7|94972.1|94947.1|94969.5|94944.5|22
1654660500000|2022-06-08 03:55:00|94971.9|94946.9|94975.2|94950.2|94975.8|94950.8|94971.9|94946.9|27
1654660510000|2022-06-08 03:55:10|94975.4|94950.4|94979.2|94954.2|94979.3|94954.3|94974.9|94949.9|22
1654660520000|2022-06-08 03:55:20|94979.7|94954.7|94975.7|94950.7|94979.7|94954.7|94975.7|94950.7|11
1654660530000|2022-06-08 03:55:30|94974.6|94949.6|94996.2|94946.2|95007.2|94957.2|94972.9|94942.5|28
1654660540000|2022-06-08 03:55:40|94993.9|94943.9|95008.4|94958.4|95008.9|94958.9|94993.9|94943.9|12
1654660550000|2022-06-08 03:55:50|95063.9|94923.6|94998.7|94948.7|95063.9|94962.5|94997.4|94923.6|33
1654660560000|2022-06-08 03:56:00|94998.8|94948.8|94974|94949|94998.8|94949.1|94974|94943.1|28
1654660570000|2022-06-08 03:56:10|94974.7|94949.7|94975.5|94950.5|94975.7|94950.7|94974.1|94949.1|15
1654660580000|2022-06-08 03:56:20|94975.4|94950.4|94974.3|94949.3|94975.7|94950.7|94974.3|94949.3|15
1654660590000|2022-06-08 03:56:30|94974.5|94949.5|94970.2|94945.2|94976.4|94951.4|94969.3|94944.3|16
1654660600000|2022-06-08 03:56:40|94970.7|94945.7|94981.2|94931.2|95006.2|94956.2|94968.1|94930.2|36
1654660610000|2022-06-08 03:56:50|94979.8|94929.8|94967|94942|94982.4|94943.5|94967|94928.9|21
1654660620000|2022-06-08 03:57:00|94967.1|94942.1|94967.5|94942.5|94968.7|94943.7|94966.5|94941.5|29
1654660630000|2022-06-08 03:57:10|94967.2|94942.2|94967.2|94942.2|94970.1|94945.1|94966.4|94941.4|13
1654660640000|2022-06-08 03:57:20|94967.5|94942.5|94970.4|94945.4|94971.7|94946.7|94966.2|94941.2|17
1654660650000|2022-06-08 03:57:30|94970.2|94945.2|94970.1|94945.1|94970.6|94945.6|94968.8|94943.8|25
1654660660000|2022-06-08 03:57:40|94970.2|94945.2|94969.2|94944.2|94971.1|94946.1|94968.5|94943.5|17
1654660670000|2022-06-08 03:57:50|94968.5|94943.5|94969.5|94944.5|94970.3|94945.3|94967.8|94942.8|19
1654660680000|2022-06-08 03:58:00|94969.6|94944.6|94970.7|94945.7|94973.8|94948.8|94969|94944|30
1654660690000|2022-06-08 03:58:10|94970.5|94945.5|94970.8|94945.8|94971.2|94946.2|94969.1|94944.1|27
1654660700000|2022-06-08 03:58:20|94970.5|94945.5|94960.8|94910.8|95011.2|94959|94938.9|94881.6|52
1654660710000|2022-06-08 03:58:30|94962.8|94912.8|94960.9|94910.9|94993|94920.7|94939.4|94863.7|51
1654660720000|2022-06-08 03:58:40|94961.1|94911.1|94950.3|94900.3|94966.1|94916.1|94920.6|94870.6|42
1654660730000|2022-06-08 03:58:50|94937.9|94887.9|94954.6|94904.6|94956.6|94906.6|94937.9|94887.9|55
1654660740000|2022-06-08 03:59:00|94954.4|94904.4|94939.5|94889.5|94954.6|94904.6|94934.2|94884.2|44
1654660750000|2022-06-08 03:59:10|94941.5|94891.5|94933.6|94883.6|94989.1|94898.7|94906.2|94856.2|66
1654660760000|2022-06-08 03:59:20|94938.5|94888.5|94939.2|94889.2|94942.4|94892.4|94915.4|94865.4|49
1654660770000|2022-06-08 03:59:30|94934.3|94884.3|94929.2|94879.2|94941|94891|94928.2|94878.2|35
1654660780000|2022-06-08 03:59:40|94931|94881|94931.8|94881.8|94934.4|94884.4|94928.1|94878.1|20
1654660790000|2022-06-08 03:59:50|94932.6|94882.6|94930.6|94880.6|94935.1|94885.1|94929.7|94879.7|28
1654660800000|2022-06-08 04:00:00|94928.4|94878.4|94917.5|94867.5|94932.2|94882.2|94917.1|94867.1|48
1654660810000|2022-06-08 04:00:10|94917|94867|94916.7|94866.7|94919.6|94869.6|94916.3|94866.3|45
1654660820000|2022-06-08 04:00:20|94916.6|94866.6|94914.4|94864.4|94916.8|94866.8|94913.8|94863.8|45
1654660830000|2022-06-08 04:00:30|94914.2|94864.2|94905.5|94855.5|94914.2|94864.2|94903.9|94853.9|42
1654660840000|2022-06-08 04:00:40|94905.6|94855.6|94905.6|94855.6|94907.3|94857.3|94905.4|94855.4|31
1654660850000|2022-06-08 04:00:50|94905.9|94855.9|94906|94856|94906.3|94856.3|94905.5|94855.5|34
1654660860000|2022-06-08 04:01:00|94905.8|94855.8|94904.8|94854.8|94908.2|94858.2|94903.9|94853.9|21
1654660870000|2022-06-08 04:01:10|94905.4|94855.4|94907.5|94857.5|94917.5|94867.5|94902.1|94852.1|51
1654660880000|2022-06-08 04:01:20|94906.5|94856.5|94907.9|94857.9|94909.6|94859.6|94906.5|94856.5|43
1654660890000|2022-06-08 04:01:30|94908.2|94858.2|94906.7|94856.7|94916|94866|94905.4|94855.4|52
1654660900000|2022-06-08 04:01:40|94906.2|94856.2|94906.7|94856.7|94918.3|94868.3|94903.4|94853.4|46
1654660910000|2022-06-08 04:01:50|94907.2|94857.2|94912.7|94862.7|94920.8|94870.8|94906.1|94856.1|61
1654660920000|2022-06-08 04:02:00|94914.5|94864.5|94916.8|94866.8|94920.1|94870.1|94907.5|94857.5|73
1654660930000|2022-06-08 04:02:10|94918.9|94868.9|94925.6|94875.6|94934.7|94884.7|94916.6|94866.6|69
1654660940000|2022-06-08 04:02:20|94925.7|94875.7|94928.3|94878.3|94930.4|94880.4|94920.8|94870.8|53
1654660950000|2022-06-08 04:02:30|94927.7|94877.7|94932.3|94882.3|94932.3|94882.3|94926.6|94876.6|52
1654660960000|2022-06-08 04:02:40|94933.4|94883.4|94931.2|94881.2|94933.4|94883.4|94929.8|94879.8|55
1654660970000|2022-06-08 04:02:50|94931.3|94881.3|94932.6|94882.6|94932.6|94882.6|94930.6|94880.6|44
1654660980000|2022-06-08 04:03:00|94932.9|94882.9|94926.5|94876.5|94932.9|94882.9|94926.5|94876.5|56
1654660990000|2022-06-08 04:03:10|94926.1|94876.1|94926.5|94876.5|94927.2|94877.2|94924.1|94874.1|52
1654661000000|2022-06-08 04:03:20|94926.4|94876.4|94926.3|94876.3|94927|94877|94925.5|94875.5|37
1654661010000|2022-06-08 04:03:30|94926.4|94876.4|94926.6|94876.6|94927.4|94877.4|94924.8|94874.8|33
1654661020000|2022-06-08 04:03:40|94926.5|94876.5|94926.2|94876.2|94928.5|94878.5|94923.7|94873.7|45
1654661030000|2022-06-08 04:03:50|94925.3|94875.3|94924.7|94874.7|94927.6|94877.6|94921.1|94871.1|46
1654661040000|2022-06-08 04:04:00|94924.6|94874.6|94937.2|94887.2|94955.5|94905.5|94923.8|94873.8|66
1654661050000|2022-06-08 04:04:10|94935.3|94885.3|94936.5|94886.5|94937.8|94887.8|94934.7|94884.7|38
1654661060000|2022-06-08 04:04:20|94936.3|94886.3|94937.8|94887.8|94941.3|94891.3|94936|94886|41
1654661070000|2022-06-08 04:04:30|94937.4|94887.4|94940.7|94890.7|94944.4|94894.4|94937.4|94887.4|38
1654661080000|2022-06-08 04:04:40|94940.5|94890.5|94942.5|94892.5|94942.5|94892.5|94938.5|94888.5|32
1654661090000|2022-06-08 04:04:50|94942.3|94892.3|94941.7|94891.7|94944.8|94894.8|94941.1|94891.1|42
1654661100000|2022-06-08 04:05:00|94941.4|94891.4|94946.8|94896.8|94971.5|94921.5|94940.4|94890.4|67
1654661110000|2022-06-08 04:05:10|94946.9|94896.9|94944|94894|94946.9|94896.9|94943.6|94893.6|52
1654661120000|2022-06-08 04:05:20|94943.7|94893.7|94937.9|94887.9|94944|94894|94936.4|94886.4|29
1654661130000|2022-06-08 04:05:30|94937.7|94887.7|94940.1|94890.1|94940.4|94890.4|94937.6|94887.6|26
1654661140000|2022-06-08 04:05:40|94940.5|94890.5|94939.2|94889.2|94941|94891|94938.3|94888.3|25
1654661150000|2022-06-08 04:05:50|94939|94889|94940.3|94890.3|94941.9|94891.9|94939|94889|20
1654661160000|2022-06-08 04:06:00|94940.1|94890.1|94939.8|94889.8|94941.1|94891.1|94939.3|94889.3|27
1654661170000|2022-06-08 04:06:10|94939.9|94889.9|94938|94888|94944.6|94894.6|94937.3|94887.3|26
1654661180000|2022-06-08 04:06:20|94938.3|94888.3|94939.4|94889.4|94940.6|94890.6|94937.8|94887.8|29
1654661190000|2022-06-08 04:06:30|94939.6|94889.6|94940.5|94890.5|94943.3|94893.3|94939.6|94889.6|30
1654661200000|2022-06-08 04:06:40|94940.7|94890.7|94940.3|94890.3|94941.5|94891.5|94939.4|94889.4|24
1654661210000|2022-06-08 04:06:50|94940.5|94890.5|94939.3|94889.3|94941.1|94891.1|94938.9|94888.9|24
1654661220000|2022-06-08 04:07:00|94939.8|94889.8|94941.5|94891.5|94942|94892|94939.8|94889.8|26
1654661230000|2022-06-08 04:07:10|94941.6|94891.6|94943.4|94893.4|94952.5|94902.5|94940.6|94890.6|29
1654661240000|2022-06-08 04:07:20|94943.8|94893.8|94947.7|94897.7|94949.4|94899.4|94943.2|94893.2|29
1654661250000|2022-06-08 04:07:30|94946.5|94896.5|94948.1|94898.1|94952|94902|94945.5|94895.5|44
1654661260000|2022-06-08 04:07:40|94947|94897|94949.3|94899.3|94950.7|94900.7|94946.6|94896.6|38
1654661270000|2022-06-08 04:07:50|94949.2|94899.2|94950.7|94900.7|94953|94903|94947.9|94897.9|41
1654661280000|2022-06-08 04:08:00|94950.8|94900.8|94956|94906|94957.7|94907.7|94949.8|94899.8|44
1654661290000|2022-06-08 04:08:10|94955.3|94905.3|94940.9|94890.9|94958.9|94908.9|94940.6|94890.6|53
1654661300000|2022-06-08 04:08:20|94941.2|94891.2|94943.2|94893.2|94943.9|94893.9|94940.1|94890.1|18
1654661310000|2022-06-08 04:08:30|94943.4|94893.4|94943.1|94893.1|94944.2|94894.2|94942.9|94892.9|21
1654661320000|2022-06-08 04:08:40|94943|94893|94945.9|94895.9|94946.5|94896.5|94942.4|94892.4|17
1654661330000|2022-06-08 04:08:50|94945.4|94895.4|94941.4|94891.4|94945.9|94895.9|94940.4|94890.4|25
1654661340000|2022-06-08 04:09:00|94939.3|94889.3|94947.6|94897.6|94955.8|94905.8|94938.9|94888.9|50
1654661350000|2022-06-08 04:09:10|94947.8|94897.8|94946|94896|94947.8|94897.8|94942.4|94892.4|50
1654661360000|2022-06-08 04:09:20|94946.2|94896.2|94945.9|94895.9|94946.9|94896.9|94945.4|94895.4|28
1654661370000|2022-06-08 04:09:30|94944.7|94894.7|94946.9|94896.9|94949|94899|94944.7|94894.7|44
1654661380000|2022-06-08 04:09:40|94946.5|94896.5|94948.8|94898.8|94948.8|94898.8|94946.5|94896.5|30
1654661390000|2022-06-08 04:09:50|94951.1|94901.1|94950.5|94900.5|94953.2|94903.2|94950.3|94900.3|37
1654661400000|2022-06-08 04:10:00|94950.7|94900.7|94950.5|94900.5|94951.5|94901.5|94949.2|94899.2|36
1654661410000|2022-06-08 04:10:10|94949.8|94899.8|94943.5|94893.5|94957.8|94907.8|94942.3|94892.3|49
1654661420000|2022-06-08 04:10:20|94943.7|94893.7|94944.3|94894.3|94945.2|94895.2|94942.3|94892.3|31
1654661430000|2022-06-08 04:10:30|94944|94894|94947.1|94897.1|94947.3|94897.3|94943.7|94893.7|22
1654661440000|2022-06-08 04:10:40|94946.5|94896.5|94948.6|94898.6|94950.5|94900.5|94946.2|94896.2|39
1654661450000|2022-06-08 04:10:50|94948.5|94898.5|94954.4|94904.4|94967.2|94917.2|94948.1|94898.1|44
1654661460000|2022-06-08 04:11:00|94954|94904|94959.2|94909.2|94959.4|94909.4|94953.4|94903.4|52
1654661470000|2022-06-08 04:11:10|94958.9|94908.9|94960.6|94910.6|94964.2|94914.2|94958.9|94908.9|38
1654661480000|2022-06-08 04:11:20|94961|94911|94959.2|94909.2|94962.8|94912.8|94959|94909|33
1654661490000|2022-06-08 04:11:30|94959|94909|94957.8|94907.8|94959|94909|94957.2|94907.2|38
1654661500000|2022-06-08 04:11:40|94957.7|94907.7|94956.9|94906.9|94958.3|94908.3|94956.2|94906.2|27
1654661510000|2022-06-08 04:11:50|94958.1|94908.1|94945.5|94895.5|94961|94911|94943|94893|33
1654661520000|2022-06-08 04:12:00|94945.1|94895.1|94952.6|94902.6|94952.6|94902.6|94944|94894|49
1654661530000|2022-06-08 04:12:10|94952.3|94902.3|94956.3|94906.3|94956.3|94906.3|94950.5|94900.5|35
1654661540000|2022-06-08 04:12:20|94956.7|94906.7|94960.6|94910.6|94962|94912|94956.1|94906.1|44
1654661550000|2022-06-08 04:12:30|94960.7|94910.7|94957.6|94907.6|94962.9|94912.9|94957.6|94907.6|34
1654661560000|2022-06-08 04:12:40|94957.3|94907.3|94958.8|94908.8|94958.8|94908.8|94957.1|94907.1|26
1654661570000|2022-06-08 04:12:50|94958.5|94908.5|94957.8|94907.8|94976.6|94926.6|94956|94906|40
1654661580000|2022-06-08 04:13:00|94957.9|94907.9|94959.8|94909.8|94960.7|94910.7|94957.9|94907.9|25
1654661590000|2022-06-08 04:13:10|94960.6|94910.6|94964.7|94914.7|94965|94915|94960.4|94910.4|30
1654661600000|2022-06-08 04:13:20|94964.5|94914.5|94961.5|94911.5|94964.5|94914.5|94961.1|94911.1|36
1654661610000|2022-06-08 04:13:30|94962|94912|94960.8|94910.8|94963.5|94913.5|94960.1|94910.1|36
1654661620000|2022-06-08 04:13:40|94961.2|94911.2|94959.8|94909.8|94961.2|94911.2|94958.3|94908.3|26
1654661630000|2022-06-08 04:13:50|94959.6|94909.6|94961.4|94911.4|94965.8|94915.8|94959.3|94909.3|28
1654661640000|2022-06-08 04:14:00|94961.1|94911.1|94959.9|94909.9|94962.2|94912.2|94959.5|94909.5|27
1654661650000|2022-06-08 04:14:10|94959.8|94909.8|94959|94909|94963.7|94913.7|94957.5|94907.5|26
1654661660000|2022-06-08 04:14:20|94958.7|94908.7|94957.3|94907.3|94959|94909|94957.1|94907.1|27
1654661670000|2022-06-08 04:14:30|94958.1|94908.1|94957.5|94907.5|94958.2|94908.2|94956.8|94906.8|21
1654661680000|2022-06-08 04:14:40|94957.4|94907.4|94962|94912|94963|94913|94956.8|94906.8|29
1654661690000|2022-06-08 04:14:50|94959.6|94909.6|94957.7|94907.7|94959.6|94909.6|94957.5|94907.5|21
1654661700000|2022-06-08 04:15:00|94957.8|94907.8|94957|94907|94958.4|94908.4|94956.8|94906.8|28
1654661710000|2022-06-08 04:15:10|94957.3|94907.3|94943.9|94893.9|94965.2|94915.2|94940.7|94890.7|40
1654661720000|2022-06-08 04:15:20|94944|94894|94989.3|94863.4|94989.3|94902.6|94936.9|94863.4|32
1654661730000|2022-06-08 04:15:30|94951.6|94901.6|94936.2|94886.2|94951.6|94901.6|94934.2|94884.2|33
1654661740000|2022-06-08 04:15:40|94935.6|94885.6|94937.4|94887.4|94938.3|94888.3|94934.3|94884.3|33
1654661750000|2022-06-08 04:15:50|94937.9|94887.9|94934|94884|94937.9|94887.9|94933.5|94883.5|36
1654661760000|2022-06-08 04:16:00|94934.1|94884.1|94933.5|94883.5|94936.8|94886.8|94932.6|94882.6|30
1654661770000|2022-06-08 04:16:10|94933.7|94883.7|94939.8|94889.8|94942.2|94892.2|94933.3|94883.3|27
1654661780000|2022-06-08 04:16:20|94941.9|94891.9|94938.4|94888.4|94941.9|94891.9|94937.6|94887.6|28
1654661790000|2022-06-08 04:16:30|94937.3|94887.3|94929.4|94879.4|94938.2|94888.2|94929.3|94879.3|33
1654661800000|2022-06-08 04:16:40|94928.9|94878.9|94929.3|94879.3|94929.4|94879.4|94927.6|94877.6|26
1654661810000|2022-06-08 04:16:50|94929.5|94879.5|94929.7|94879.7|94931.8|94881.8|94928.9|94878.9|28
1654661820000|2022-06-08 04:17:00|94929.6|94879.6|94926.4|94876.4|94930.2|94880.2|94924|94874|27
1654661830000|2022-06-08 04:17:10|94927.6|94877.6|94932|94882|94933.4|94883.4|94922.8|94872.8|46
1654661840000|2022-06-08 04:17:20|94935.4|94885.4|94928.7|94878.7|94937.2|94887.2|94928.7|94878.7|32
1654661850000|2022-06-08 04:17:30|94928.8|94878.8|94915.5|94865.5|94974.9|94880.1|94915.5|94845.1|44
1654661860000|2022-06-08 04:17:40|94914.4|94864.4|94913.9|94863.9|94921.6|94871.6|94913.9|94863.9|34
1654661870000|2022-06-08 04:17:50|94912.9|94862.9|94909.8|94859.8|94912.9|94862.9|94907.9|94857.9|23
1654661880000|2022-06-08 04:18:00|94909.6|94859.6|94914.7|94864.7|94916|94866|94909.6|94859.6|21
1654661890000|2022-06-08 04:18:10|94915.9|94865.9|94913|94863|94915.9|94865.9|94912.1|94862.1|17
1654661900000|2022-06-08 04:18:20|94910.7|94860.7|94916.1|94866.1|94916.9|94866.9|94910.3|94860.3|15
1654661910000|2022-06-08 04:18:30|94916.3|94866.3|94912.3|94862.3|94916.3|94866.3|94911.8|94861.8|25
1654661920000|2022-06-08 04:18:40|94912.4|94862.4|94911.3|94861.3|94912.7|94862.7|94910.8|94860.8|23
1654661930000|2022-06-08 04:18:50|94910.6|94860.6|94917.3|94867.3|94921.2|94871.2|94910.3|94860.3|14
1654661940000|2022-06-08 04:19:00|94917.1|94867.1|94916.9|94866.9|94918.3|94868.3|94916.4|94866.4|16
1654661950000|2022-06-08 04:19:10|94916.5|94866.5|94912|94862|94921.6|94871.6|94910.1|94860.1|12
1654661960000|2022-06-08 04:19:20|94911.2|94861.2|94908.9|94858.9|94916.3|94866.3|94900.5|94850.5|38
1654661970000|2022-06-08 04:19:30|94909.1|94859.1|94907.5|94857.5|94910|94860|94907.5|94857.5|29
1654661980000|2022-06-08 04:19:40|94907.8|94857.8|94910.8|94860.8|94911.7|94861.7|94907.1|94857.1|27
1654661990000|2022-06-08 04:19:50|94910.7|94860.7|94910.6|94860.6|94911.6|94861.6|94907.7|94857.7|31
1654662000000|2022-06-08 04:20:00|94909.6|94859.6|94909.4|94859.4|94910.6|94860.6|94907.9|94857.9|30
1654662010000|2022-06-08 04:20:10|94909.3|94859.3|94910.9|94860.9|94915.3|94865.3|94909.3|94859.3|34
1654662020000|2022-06-08 04:20:20|94912.4|94862.4|94913.3|94863.3|94917.9|94867.9|94911.7|94861.7|35
1654662030000|2022-06-08 04:20:30|94913.4|94863.4|94912.3|94862.3|94913.4|94863.4|94912.1|94862.1|24
1654662040000|2022-06-08 04:20:40|94912.4|94862.4|94911.9|94861.9|94915|94865|94911.9|94861.9|21
1654662050000|2022-06-08 04:20:50|94911.7|94861.7|94910.7|94860.7|94912.8|94862.8|94910.4|94860.4|28
1654662060000|2022-06-08 04:21:00|94910.9|94860.9|94913|94863|94917.5|94867.5|94909.8|94859.8|18
1654662070000|2022-06-08 04:21:10|94912.6|94862.6|94904|94854|94912.6|94862.6|94902.8|94852.8|24
1654662080000|2022-06-08 04:21:20|94905.5|94855.5|94909.1|94859.1|94909.7|94859.7|94902.9|94852.9|40
1654662090000|2022-06-08 04:21:30|94910.6|94860.6|94909.7|94859.7|94914|94864|94909.6|94859.6|26
1654662100000|2022-06-08 04:21:40|94909.5|94859.5|94909.1|94859.1|94909.6|94859.6|94908.5|94858.5|26
1654662110000|2022-06-08 04:21:50|94910|94860|94910.3|94860.3|94910.7|94860.7|94908.8|94858.8|20
1654662120000|2022-06-08 04:22:00|94910.2|94860.2|94910.8|94860.8|94915.3|94865.3|94909.9|94859.9|27
1654662130000|2022-06-08 04:22:10|94910.9|94860.9|94910.1|94860.1|94918.5|94868.5|94906.9|94856.9|34
1654662140000|2022-06-08 04:22:20|94909.8|94859.8|94911.1|94861.1|94917.4|94867.4|94909.6|94859.6|30
1654662150000|2022-06-08 04:22:30|94913.9|94863.9|94907.2|94857.2|94913.9|94863.9|94907.2|94857.2|44
1654662160000|2022-06-08 04:22:40|94906.9|94856.9|94909.2|94859.2|94910.6|94860.6|94906.6|94856.6|28
1654662170000|2022-06-08 04:22:50|94908.3|94858.3|94909.9|94859.9|94910.9|94860.9|94907.9|94857.9|27
1654662180000|2022-06-08 04:23:00|94910|94860|94910.8|94860.8|94912.3|94862.3|94908.1|94858.1|31
1654662190000|2022-06-08 04:23:10|94909.6|94859.6|94908.1|94858.1|94910.1|94860.1|94907|94857|34
1654662200000|2022-06-08 04:23:20|94907.6|94857.6|94907.6|94857.6|94908.7|94858.7|94907|94857|20
1654662210000|2022-06-08 04:23:30|94908.1|94858.1|94910.7|94860.7|94916.1|94866.1|94905.2|94855.2|14
1654662220000|2022-06-08 04:23:40|94907.3|94857.3|94911.6|94861.6|94917.1|94867.1|94906.3|94856.3|30
1654662230000|2022-06-08 04:23:50|94911.2|94861.2|94909|94859|94914.9|94864.9|94908|94858|25
1654662240000|2022-06-08 04:24:00|94908|94858|94909.8|94859.8|94911.7|94861.7|94907.7|94857.7|19
1654662250000|2022-06-08 04:24:10|94910.4|94860.4|94909.6|94859.6|94910.5|94860.5|94909.2|94859.2|13
1654662260000|2022-06-08 04:24:20|94911.5|94861.5|94906.5|94856.5|94911.5|94861.5|94905.1|94855.1|23
1654662270000|2022-06-08 04:24:30|94906.2|94856.2|94906|94856|94907.6|94857.6|94904.9|94854.9|22
1654662280000|2022-06-08 04:24:40|94907.3|94857.3|94902.8|94852.8|94907.3|94857.3|94901.4|94851.4|59
1654662290000|2022-06-08 04:24:50|94902.7|94852.7|94905.5|94855.5|94905.9|94855.9|94902.7|94852.7|31
1654662300000|2022-06-08 04:25:00|94905|94855|94902|94852|94905.1|94855.1|94901.8|94851.8|42
1654662310000|2022-06-08 04:25:10|94902.4|94852.4|94905.8|94855.8|94906|94856|94901.3|94851.3|33
1654662320000|2022-06-08 04:25:20|94905.2|94855.2|94907.8|94857.8|94908.8|94858.8|94904.6|94854.6|28
1654662330000|2022-06-08 04:25:30|94907.6|94857.6|94906.8|94856.8|94908.3|94858.3|94906.5|94856.5|19
1654662340000|2022-06-08 04:25:40|94907|94857|94906.7|94856.7|94907.5|94857.5|94905.2|94855.2|27
1654662350000|2022-06-08 04:25:50|94906.9|94856.9|94907.7|94857.7|94909.6|94859.6|94906.3|94856.3|23
1654662360000|2022-06-08 04:26:00|94907.8|94857.8|94908.6|94858.6|94910.8|94860.8|94906.2|94856.2|35
1654662370000|2022-06-08 04:26:10|94908|94858|94909.8|94859.8|94913.9|94863.9|94907.5|94857.5|38
1654662380000|2022-06-08 04:26:20|94909.9|94859.9|94908.4|94858.4|94911|94861|94907.8|94857.8|21
1654662390000|2022-06-08 04:26:30|94908.5|94858.5|94910|94860|94910.6|94860.6|94907.8|94857.8|17
1654662400000|2022-06-08 04:26:40|94909.8|94859.8|94910.7|94860.7|94912.8|94862.8|94909|94859|18
1654662410000|2022-06-08 04:26:50|94909.9|94859.9|94904.7|94854.7|94910|94860|94904.7|94854.7|21
1654662420000|2022-06-08 04:27:00|94904.5|94854.5|94908.2|94858.2|94909.4|94859.4|94904.5|94854.5|35
1654662430000|2022-06-08 04:27:10|94908.7|94858.7|94906.5|94856.5|94909.1|94859.1|94906.1|94856.1|35
1654662440000|2022-06-08 04:27:20|94906.2|94856.2|94910.9|94860.9|94910.9|94860.9|94905.8|94855.8|21
1654662450000|2022-06-08 04:27:30|94911.3|94861.3|94910.3|94860.3|94911.3|94861.3|94906.8|94856.8|27
1654662460000|2022-06-08 04:27:40|94909.2|94859.2|94916.1|94866.1|94922.4|94872.4|94908.5|94858.5|26
1654662470000|2022-06-08 04:27:50|94914.6|94864.6|94907.8|94857.8|94918.7|94868.7|94905.9|94855.9|45
1654662480000|2022-06-08 04:28:00|94907.7|94857.7|94908.3|94858.3|94909.4|94859.4|94906.5|94856.5|28
1654662490000|2022-06-08 04:28:10|94908.7|94858.7|94913.2|94863.2|94918.5|94868.5|94907.3|94857.3|53
1654662500000|2022-06-08 04:28:20|94913.4|94863.4|94912.1|94862.1|94914.1|94864.1|94911.8|94861.8|42
1654662510000|2022-06-08 04:28:30|94912.2|94862.2|94913.6|94863.6|94918.9|94868.9|94911.7|94861.7|43
1654662520000|2022-06-08 04:28:40|94913.3|94863.3|94913.6|94863.6|94917.6|94867.6|94912.6|94862.6|23
1654662530000|2022-06-08 04:28:50|94913.3|94863.3|94911.9|94861.9|94915.3|94865.3|94911.3|94861.3|27
1654662540000|2022-06-08 04:29:00|94911.7|94861.7|94913.1|94863.1|94918.9|94868.9|94911.7|94861.7|38
1654662550000|2022-06-08 04:29:10|94913|94863|94912.6|94862.6|94915.8|94865.8|94912.2|94862.2|34
1654662560000|2022-06-08 04:29:20|94913.5|94863.5|94913.3|94863.3|94918|94868|94912.7|94862.7|32
1654662570000|2022-06-08 04:29:30|94913.1|94863.1|94906.6|94856.6|94916.4|94866.4|94904.6|94854.6|42
1654662580000|2022-06-08 04:29:40|94906.4|94856.4|94901.9|94851.9|94910.4|94860.4|94900.4|94850.4|38
1654662590000|2022-06-08 04:29:50|94900.4|94850.4|94903.4|94853.4|94904.6|94854.6|94900.4|94850.4|35
1654662600000|2022-06-08 04:30:00|94902.9|94852.9|94904.1|94854.1|94904.2|94854.2|94901.9|94851.9|28
1654662610000|2022-06-08 04:30:10|94904.2|94854.2|94903.1|94853.1|94904.2|94854.2|94901.4|94851.4|27
1654662620000|2022-06-08 04:30:20|94903.2|94853.2|94907.3|94857.3|94910.1|94860.1|94902.6|94852.6|36
1654662630000|2022-06-08 04:30:30|94907.1|94857.1|94908.6|94858.6|94908.9|94858.9|94905.4|94855.4|23
1654662640000|2022-06-08 04:30:40|94908.7|94858.7|94908.8|94858.8|94914.7|94864.7|94907.3|94857.3|42
1654662650000|2022-06-08 04:30:50|94908.4|94858.4|94911.1|94861.1|94911.9|94861.9|94907.5|94857.5|47
1654662660000|2022-06-08 04:31:00|94911.2|94861.2|94912.9|94862.9|94914.7|94864.7|94910.2|94860.2|50
1654662670000|2022-06-08 04:31:10|94913.1|94863.1|94911.2|94861.2|94916.1|94866.1|94909.2|94859.2|68
1654662680000|2022-06-08 04:31:20|94910.9|94860.9|94921.5|94871.5|94921.6|94871.6|94910.5|94860.5|59
1654662690000|2022-06-08 04:31:30|94920.8|94870.8|94917.3|94867.3|94921.5|94871.5|94916.9|94866.9|63
1654662700000|2022-06-08 04:31:40|94917.5|94867.5|94917.4|94867.4|94918|94868|94916.1|94866.1|53
1654662710000|2022-06-08 04:31:50|94917.7|94867.7|94917|94867|94918.2|94868.2|94915.2|94865.2|41
1654662720000|2022-06-08 04:32:00|94917.3|94867.3|94920.1|94870.1|94920.1|94870.1|94915.5|94865.5|47
1654662730000|2022-06-08 04:32:10|94919.7|94869.7|94916.4|94866.4|94925|94875|94914|94864|42
1654662740000|2022-06-08 04:32:20|94916.6|94866.6|94921.6|94871.6|94921.9|94871.9|94914.6|94864.6|46
1654662750000|2022-06-08 04:32:30|94920.9|94870.9|94918.8|94868.8|94922.7|94872.7|94918.3|94868.3|44
1654662760000|2022-06-08 04:32:40|94918.7|94868.7|94930.2|94880.2|94930.2|94880.2|94917.9|94867.9|36
1654662770000|2022-06-08 04:32:50|94928.7|94878.7|94930.1|94880.1|94943.1|94893.1|94926.7|94876.7|51
1654662780000|2022-06-08 04:33:00|94930.7|94880.7|94930.3|94880.3|94931.8|94881.8|94928.8|94878.8|28
1654662790000|2022-06-08 04:33:10|94929.5|94879.5|94932.3|94882.3|94933.3|94883.3|94929.5|94879.5|29
1654662800000|2022-06-08 04:33:20|94932.6|94882.6|94927.1|94877.1|94932.6|94882.6|94925.5|94875.5|33
1654662810000|2022-06-08 04:33:30|94926.7|94876.7|94930.1|94880.1|94930.1|94880.1|94924.4|94874.4|45
1654662820000|2022-06-08 04:33:40|94929.9|94879.9|94928.2|94878.2|94930.7|94880.7|94928.2|94878.2|46
1654662830000|2022-06-08 04:33:50|94928.8|94878.8|94930.2|94880.2|94931.7|94881.7|94928.5|94878.5|38
1654662840000|2022-06-08 04:34:00|94928.8|94878.8|94929|94879|94930.4|94880.4|94928.8|94878.8|23
1654662850000|2022-06-08 04:34:10|94932.3|94882.3|94932.1|94882.1|94932.7|94882.7|94931|94881|36
1654662860000|2022-06-08 04:34:20|94931.8|94881.8|94925.4|94875.4|94936.9|94886.9|94924.9|94874.9|51
1654662870000|2022-06-08 04:34:30|94924.4|94874.4|94925.8|94875.8|94930.3|94880.3|94924.4|94874.4|46
1654662880000|2022-06-08 04:34:40|94926.6|94876.6|94926.3|94876.3|94927.3|94877.3|94925|94875|30
1654662890000|2022-06-08 04:34:50|94925.8|94875.8|94926.1|94876.1|94927.2|94877.2|94925.1|94875.1|39
1654662900000|2022-06-08 04:35:00|94926|94876|94927.2|94877.2|94929.9|94879.9|94926|94876|43
1654662910000|2022-06-08 04:35:10|94925.5|94875.5|94928.3|94878.3|94928.3|94878.3|94925.5|94875.5|31
1654662920000|2022-06-08 04:35:20|94928.2|94878.2|94929.9|94879.9|94931|94881|94927.9|94877.9|34
1654662930000|2022-06-08 04:35:30|94928.9|94878.9|94933|94883|94933|94883|94928.7|94878.7|31
1654662940000|2022-06-08 04:35:40|94933.1|94883.1|94933.9|94883.9|94934.7|94884.7|94932.9|94882.9|46
1654662950000|2022-06-08 04:35:50|94934.8|94884.8|94934.2|94884.2|94935.2|94885.2|94932.1|94882.1|23
1654662960000|2022-06-08 04:36:00|94933.7|94883.7|94933.4|94883.4|94935.6|94885.6|94933.1|94883.1|31
1654662970000|2022-06-08 04:36:10|94933.1|94883.1|94934.6|94884.6|94935.1|94885.1|94931|94881|40
1654662980000|2022-06-08 04:36:20|94934.7|94884.7|94934|94884|94935.6|94885.6|94933.8|94883.8|29
1654662990000|2022-06-08 04:36:30|94934.7|94884.7|94934.1|94884.1|94935.8|94885.8|94931.3|94881.3|34
1654663000000|2022-06-08 04:36:40|94932.9|94882.9|94934.4|94884.4|94936.6|94886.6|94932.8|94882.8|46
1654663010000|2022-06-08 04:36:50|94934.9|94884.9|94934.5|94884.5|94936.4|94886.4|94933.7|94883.7|55
1654663020000|2022-06-08 04:37:00|94934.6|94884.6|94935.4|94885.4|94938.7|94888.7|94933.5|94883.5|58
1654663030000|2022-06-08 04:37:10|94937.5|94887.5|94932|94882|94937.5|94887.5|94931.9|94881.9|47
1654663040000|2022-06-08 04:37:20|94933.2|94883.2|94933.9|94883.9|94934.4|94884.4|94931.1|94881.1|22
1654663050000|2022-06-08 04:37:30|94934.1|94884.1|94937.3|94887.3|94938.3|94888.3|94934.1|94884.1|14
1654663060000|2022-06-08 04:37:40|94937.9|94887.9|94937.3|94887.3|94938.7|94888.7|94937.2|94887.2|18
1654663070000|2022-06-08 04:37:50|94937.2|94887.2|94937.5|94887.5|94939.9|94889.9|94936|94886|36
1654663080000|2022-06-08 04:38:00|94937.2|94887.2|94937.6|94887.6|94938.5|94888.5|94936.9|94886.9|39
1654663090000|2022-06-08 04:38:10|94937.4|94887.4|94939.1|94889.1|94939.6|94889.6|94937.4|94887.4|27
1654663100000|2022-06-08 04:38:20|94938.5|94888.5|94939.2|94889.2|94941|94891|94938.5|94888.5|47
1654663110000|2022-06-08 04:38:30|94939.5|94889.5|94938.7|94888.7|94940.4|94890.4|94937.1|94887.1|28
1654663120000|2022-06-08 04:38:40|94940.1|94890.1|94931.4|94881.4|94940.2|94890.2|94930.2|94880.2|40
1654663130000|2022-06-08 04:38:50|94930.7|94880.7|94931.9|94881.9|94932.7|94882.7|94929.5|94879.5|28
1654663140000|2022-06-08 04:39:00|94931.3|94881.3|94928.4|94878.4|94931.9|94881.9|94928.4|94878.4|34
1654663150000|2022-06-08 04:39:10|94929|94879|94926.2|94876.2|94932|94882|94926.2|94876.2|23
1654663160000|2022-06-08 04:39:20|94927|94877|94927.6|94877.6|94930.1|94880.1|94925.8|94875.8|29
1654663170000|2022-06-08 04:39:30|94928|94878|94930.9|94880.9|94932|94882|94928|94878|40
1654663180000|2022-06-08 04:39:40|94931.1|94881.1|94932.3|94882.3|94932.3|94882.3|94929.8|94879.8|30
1654663190000|2022-06-08 04:39:50|94932.5|94882.5|94934.2|94884.2|94934.4|94884.4|94930.2|94880.2|35
1654663200000|2022-06-08 04:40:00|94932.5|94882.5|94930.9|94880.9|94934.1|94884.1|94930.2|94880.2|31
1654663210000|2022-06-08 04:40:10|94930.5|94880.5|94927.3|94877.3|94930.6|94880.6|94924.6|94874.6|50
1654663220000|2022-06-08 04:40:20|94926.6|94876.6|94925.2|94875.2|94927.1|94877.1|94924.3|94874.3|29
1654663230000|2022-06-08 04:40:30|94926|94876|94926.5|94876.5|94926.5|94876.5|94924.3|94874.3|27
1654663240000|2022-06-08 04:40:40|94925.3|94875.3|94925.4|94875.4|94926.1|94876.1|94923.3|94873.3|29
1654663250000|2022-06-08 04:40:50|94924.7|94874.7|94924.7|94874.7|94925.3|94875.3|94923.9|94873.9|44
1654663260000|2022-06-08 04:41:00|94924.1|94874.1|94927.6|94877.6|94927.6|94877.6|94924.1|94874.1|27
1654663270000|2022-06-08 04:41:10|94927.7|94877.7|94929|94879|94930|94880|94927.7|94877.7|35
1654663280000|2022-06-08 04:41:20|94927.9|94877.9|94931.6|94881.6|94933.9|94883.9|94925.2|94875.2|47
1654663290000|2022-06-08 04:41:30|94935.7|94885.7|94930.7|94880.7|94935.7|94885.7|94930.1|94880.1|39
1654663300000|2022-06-08 04:41:40|94930.8|94880.8|94926.6|94876.6|94931.4|94881.4|94926.2|94876.2|43
1654663310000|2022-06-08 04:41:50|94926.5|94876.5|94925.5|94875.5|94927.8|94877.8|94925.5|94875.5|41
1654663320000|2022-06-08 04:42:00|94925.9|94875.9|94921.1|94871.1|94926.2|94876.2|94919.8|94869.8|50
1654663330000|2022-06-08 04:42:10|94921.3|94871.3|94920.4|94870.4|94921.6|94871.6|94919.3|94869.3|28
1654663340000|2022-06-08 04:42:20|94920.5|94870.5|94921.2|94871.2|94922.8|94872.8|94920.5|94870.5|43
1654663350000|2022-06-08 04:42:30|94921.4|94871.4|94920.5|94870.5|94922.4|94872.4|94920.2|94870.2|45
1654663360000|2022-06-08 04:42:40|94920.6|94870.6|94920.9|94870.9|94922.1|94872.1|94916|94866|55
1654663370000|2022-06-08 04:42:50|94921.8|94871.8|94922.7|94872.7|94924.4|94874.4|94919.6|94869.6|42
1654663380000|2022-06-08 04:43:00|94921.6|94871.6|94920.4|94870.4|94921.6|94871.6|94918.7|94868.7|47
1654663390000|2022-06-08 04:43:10|94921.4|94871.4|94921.5|94871.5|94922.7|94872.7|94918.6|94868.6|35
1654663400000|2022-06-08 04:43:20|94921.6|94871.6|94923.3|94873.3|94924|94874|94920.8|94870.8|50
1654663410000|2022-06-08 04:43:30|94923.2|94873.2|94927.1|94877.1|94927.9|94877.9|94922.6|94872.6|36
1654663420000|2022-06-08 04:43:40|94927.3|94877.3|94929.2|94879.2|94929.6|94879.6|94926.9|94876.9|51
1654663430000|2022-06-08 04:43:50|94928.8|94878.8|94927.5|94877.5|94928.8|94878.8|94925.6|94875.6|29
1654663440000|2022-06-08 04:44:00|94926.8|94876.8|94926.8|94876.8|94928.4|94878.4|94926.4|94876.4|33
1654663450000|2022-06-08 04:44:10|94926.9|94876.9|94926.2|94876.2|94927.2|94877.2|94924.5|94874.5|38
1654663460000|2022-06-08 04:44:20|94925.8|94875.8|94926.2|94876.2|94927.1|94877.1|94925.8|94875.8|26
1654663470000|2022-06-08 04:44:30|94926.9|94876.9|94927.5|94877.5|94929.3|94879.3|94926.3|94876.3|28
1654663480000|2022-06-08 04:44:40|94927.7|94877.7|94923.2|94873.2|94927.8|94877.8|94923.2|94873.2|28
1654663490000|2022-06-08 04:44:50|94923.4|94873.4|94924.3|94874.3|94925.6|94875.6|94922.7|94872.7|40
1654663500000|2022-06-08 04:45:00|94923.7|94873.7|94924.1|94874.1|94926.2|94876.2|94923|94873|49
1654663510000|2022-06-08 04:45:10|94924.8|94874.8|94925|94875|94926.4|94876.4|94924.1|94874.1|35
1654663520000|2022-06-08 04:45:20|94924.9|94874.9|94924.8|94874.8|94927.5|94877.5|94924.6|94874.6|43
1654663530000|2022-06-08 04:45:30|94925|94875|94923.3|94873.3|94927.8|94877.8|94923.2|94873.2|30
1654663540000|2022-06-08 04:45:40|94923.2|94873.2|94925.4|94875.4|94925.7|94875.7|94921.2|94871.2|34
1654663550000|2022-06-08 04:45:50|94923.9|94873.9|94923.6|94873.6|94924.8|94874.8|94923.3|94873.3|24
1654663560000|2022-06-08 04:46:00|94923.8|94873.8|94922.7|94872.7|94926.8|94876.8|94922|94872|55
1654663570000|2022-06-08 04:46:10|94922.3|94872.3|94924.5|94874.5|94925|94875|94922|94872|40
1654663580000|2022-06-08 04:46:20|94923.9|94873.9|94925.7|94875.7|94927.9|94877.9|94923.8|94873.8|31
1654663590000|2022-06-08 04:46:30|94925.8|94875.8|94926|94876|94929|94879|94924.5|94874.5|40
1654663600000|2022-06-08 04:46:40|94926.4|94876.4|94928.1|94878.1|94928.3|94878.3|94925.7|94875.7|40
1654663610000|2022-06-08 04:46:50|94928.9|94878.9|94926.6|94876.6|94929.7|94879.7|94926.6|94876.6|27
1654663620000|2022-06-08 04:47:00|94926.2|94876.2|94925.5|94875.5|94926.8|94876.8|94924.9|94874.9|35
1654663630000|2022-06-08 04:47:10|94925.3|94875.3|94927.6|94877.6|94929.1|94879.1|94925.3|94875.3|40
1654663640000|2022-06-08 04:47:20|94927|94877|94926.5|94876.5|94927.6|94877.6|94926.3|94876.3|22
1654663650000|2022-06-08 04:47:30|94926.7|94876.7|94924.7|94874.7|94931|94881|94924.7|94874.7|22
1654663660000|2022-06-08 04:47:40|94926.4|94876.4|94925.6|94875.6|94926.4|94876.4|94924.6|94874.6|25
1654663670000|2022-06-08 04:47:50|94925.2|94875.2|94927.7|94877.7|94931.6|94881.6|94925.2|94875.2|12
1654663680000|2022-06-08 04:48:00|94927.9|94877.9|94925.5|94875.5|94928|94878|94924.9|94874.9|16
1654663690000|2022-06-08 04:48:10|94925.7|94875.7|94928.2|94878.2|94930|94880|94924.9|94874.9|54
1654663700000|2022-06-08 04:48:20|94928.3|94878.3|94927.4|94877.4|94928.6|94878.6|94926|94876|37
1654663710000|2022-06-08 04:48:30|94927.8|94877.8|94924.9|94874.9|94930.9|94880.9|94922.7|94872.7|38
1654663720000|2022-06-08 04:48:40|94925.1|94875.1|94918.9|94868.9|94925.1|94875.1|94916.6|94866.6|60
1654663730000|2022-06-08 04:48:50|94919.1|94869.1|94915.8|94865.8|94921.4|94871.4|94915.6|94865.6|58
1654663740000|2022-06-08 04:49:00|94915.9|94865.9|94914.2|94864.2|94915.9|94865.9|94911.1|94861.1|30
1654663750000|2022-06-08 04:49:10|94914.3|94864.3|94912.2|94862.2|94914.3|94864.3|94911.8|94861.8|37
1654663760000|2022-06-08 04:49:20|94912.4|94862.4|94911.8|94861.8|94913|94863|94911.7|94861.7|25
1654663770000|2022-06-08 04:49:30|94911.5|94861.5|94913.9|94863.9|94914.5|94864.5|94911.5|94861.5|22
1654663780000|2022-06-08 04:49:40|94912.8|94862.8|94912.9|94862.9|94914.5|94864.5|94912|94862|24
1654663790000|2022-06-08 04:49:50|94912.8|94862.8|94913.9|94863.9|94914.3|94864.3|94912|94862|15
1654663800000|2022-06-08 04:50:00|94913.5|94863.5|94916.1|94866.1|94916.4|94866.4|94913.5|94863.5|34
1654663810000|2022-06-08 04:50:10|94916|94866|94914.9|94864.9|94916|94866|94914.4|94864.4|31
1654663820000|2022-06-08 04:50:20|94914.2|94864.2|94908.4|94858.4|94914.7|94864.7|94906.2|94856.2|30
1654663830000|2022-06-08 04:50:30|94908.9|94858.9|94905.5|94855.5|94909.1|94859.1|94904.4|94854.4|39
1654663840000|2022-06-08 04:50:40|94905.3|94855.3|94908.7|94858.7|94910|94860|94905|94855|22
1654663850000|2022-06-08 04:50:50|94909.2|94859.2|94909.5|94859.5|94910|94860|94908|94858|19
1654663860000|2022-06-08 04:51:00|94909.1|94859.1|94911.7|94861.7|94913.2|94863.2|94908.4|94858.4|14
1654663870000|2022-06-08 04:51:10|94910.5|94860.5|94907.8|94857.8|94910.8|94860.8|94907.2|94857.2|18
1654663880000|2022-06-08 04:51:20|94908|94858|94906.5|94856.5|94908.1|94858.1|94905.7|94855.7|18
1654663890000|2022-06-08 04:51:30|94906.2|94856.2|94905.3|94855.3|94908.1|94858.1|94905.2|94855.2|28
1654663900000|2022-06-08 04:51:40|94905.5|94855.5|94911.4|94861.4|94911.4|94861.4|94905|94855|35
1654663910000|2022-06-08 04:51:50|94910.9|94860.9|94908.2|94858.2|94913.2|94863.2|94907.3|94857.3|28
1654663920000|2022-06-08 04:52:00|94907.8|94857.8|94910.5|94860.5|94911.9|94861.9|94907.8|94857.8|29
1654663930000|2022-06-08 04:52:10|94910.3|94860.3|94912|94862|94912.2|94862.2|94909.8|94859.8|17
1654663940000|2022-06-08 04:52:20|94912.1|94862.1|94917.9|94867.9|94919.5|94869.5|94911.8|94861.8|30
1654663950000|2022-06-08 04:52:30|94917|94867|94919.6|94869.6|94920.3|94870.3|94917|94867|25
1654663960000|2022-06-08 04:52:40|94920.2|94870.2|94919|94869|94920.2|94870.2|94917.9|94867.9|25
1654663970000|2022-06-08 04:52:50|94919.2|94869.2|94919.3|94869.3|94920|94870|94918.3|94868.3|27
1654663980000|2022-06-08 04:53:00|94919.4|94869.4|94916.3|94866.3|94920.1|94870.1|94915.8|94865.8|21
1654663990000|2022-06-08 04:53:10|94916.1|94866.1|94916.9|94866.9|94918.6|94868.6|94916.1|94866.1|25
1654664000000|2022-06-08 04:53:20|94916.7|94866.7|94915.1|94865.1|94918|94868|94911.6|94861.6|37
1654664010000|2022-06-08 04:53:30|94915.2|94865.2|94916.2|94866.2|94916.3|94866.3|94914.7|94864.7|35
1654664020000|2022-06-08 04:53:40|94915.5|94865.5|94917|94867|94918.5|94868.5|94915.4|94865.4|32
1654664030000|2022-06-08 04:53:50|94916.7|94866.7|94918.7|94868.7|94918.7|94868.7|94914.4|94864.4|26
1654664040000|2022-06-08 04:54:00|94917.7|94867.7|94915.9|94865.9|94918.6|94868.6|94915.9|94865.9|33
1654664050000|2022-06-08 04:54:10|94916.1|94866.1|94917.2|94867.2|94918.2|94868.2|94916.1|94866.1|15
1654664060000|2022-06-08 04:54:20|94918.5|94868.5|94918.9|94868.9|94919.8|94869.8|94917.3|94867.3|26
1654664070000|2022-06-08 04:54:30|94919.3|94869.3|94921.5|94871.5|94921.5|94871.5|94916.9|94866.9|25
1654664080000|2022-06-08 04:54:40|94922|94872|94923.3|94873.3|94924.5|94874.5|94918.4|94868.4|26
1654664090000|2022-06-08 04:54:50|94923.5|94873.5|94924.9|94874.9|94925.7|94875.7|94922.8|94872.8|29
1654664100000|2022-06-08 04:55:00|94924.1|94874.1|94922.2|94872.2|94924.1|94874.1|94922.2|94872.2|21
1654664110000|2022-06-08 04:55:10|94922.5|94872.5|94923.9|94873.9|94925.5|94875.5|94922.2|94872.2|29
1654664120000|2022-06-08 04:55:20|94923.8|94873.8|94922.4|94872.4|94923.8|94873.8|94921.5|94871.5|25
1654664130000|2022-06-08 04:55:30|94922.1|94872.1|94917.6|94867.6|94922.1|94872.1|94916.2|94866.2|25
1654664140000|2022-06-08 04:55:40|94917|94867|94913.7|94863.7|94917|94867|94913|94863|38
1654664150000|2022-06-08 04:55:50|94915.3|94865.3|94913.7|94863.7|94915.6|94865.6|94913.7|94863.7|22
1654664160000|2022-06-08 04:56:00|94916.1|94866.1|94914.9|94864.9|94916.1|94866.1|94914.4|94864.4|10
1654664170000|2022-06-08 04:56:10|94915.6|94865.6|94914.2|94864.2|94917.7|94867.7|94913.8|94863.8|24
1654664180000|2022-06-08 04:56:20|94914.3|94864.3|94915.7|94865.7|94917|94867|94914.3|94864.3|22
1654664190000|2022-06-08 04:56:30|94916.3|94866.3|94913.4|94863.4|94916.3|94866.3|94913.4|94863.4|23
1654664200000|2022-06-08 04:56:40|94913.8|94863.8|94925.1|94875.1|94935.5|94885.5|94912.2|94862.2|28
1654664210000|2022-06-08 04:56:50|94925.4|94875.4|94925.7|94875.7|94927|94877|94921.7|94871.7|35
1654664220000|2022-06-08 04:57:00|94925.4|94875.4|94926.8|94876.8|94926.8|94876.8|94924.7|94874.7|21
1654664230000|2022-06-08 04:57:10|94926.6|94876.6|94923.5|94873.5|94927|94877|94923|94873|29
1654664240000|2022-06-08 04:57:20|94923.6|94873.6|94924.5|94874.5|94926.3|94876.3|94922.8|94872.8|19
1654664250000|2022-06-08 04:57:30|94924.7|94874.7|94924.6|94874.6|94925.2|94875.2|94921.4|94871.4|40
1654664260000|2022-06-08 04:57:40|94924|94874|94918.3|94868.3|94924.1|94874.1|94916|94866|52
1654664270000|2022-06-08 04:57:50|94918.1|94868.1|94919.4|94869.4|94920.3|94870.3|94916.5|94866.5|41
1654664280000|2022-06-08 04:58:00|94918.8|94868.8|94919.3|94869.3|94920.6|94870.6|94916.4|94866.4|53
1654664290000|2022-06-08 04:58:10|94919|94869|94925.8|94875.8|94926|94876|94918.1|94868.1|44
1654664300000|2022-06-08 04:58:20|94925.4|94875.4|94927.8|94877.8|94927.8|94877.8|94923.2|94873.2|55
1654664310000|2022-06-08 04:58:30|94927.2|94877.2|94927|94877|94928|94878|94925.3|94875.3|65
1654664320000|2022-06-08 04:58:40|94927.4|94877.4|94931.7|94881.7|94932.3|94882.3|94926.6|94876.6|60
1654664330000|2022-06-08 04:58:50|94930.9|94880.9|94933|94883|94934.6|94884.6|94930.6|94880.6|59
1654664340000|2022-06-08 04:59:00|94933.2|94883.2|94939.4|94889.4|94941.5|94891.5|94933|94883|53
1654664350000|2022-06-08 04:59:10|94938.7|94888.7|94951.1|94901.1|94973.6|94923.6|94938|94888|46
1654664360000|2022-06-08 04:59:20|94953.1|94903.1|94955|94905|94955.7|94905.7|94953.1|94903.1|37
1654664370000|2022-06-08 04:59:30|94954.9|94904.9|94953.5|94903.5|94955.6|94905.6|94953.4|94903.4|24
1654664380000|2022-06-08 04:59:40|94953.4|94903.4|94949|94899|94953.6|94903.6|94946.7|94896.7|26
1654664390000|2022-06-08 04:59:50|94949.6|94899.6|94950.6|94900.6|94951.8|94901.8|94947.4|94897.4|35
1654664400000|2022-06-08 05:00:00|94950.9|94900.9|94974.6|94924.6|94990.3|94940.3|94948.5|94898.5|55
1654664410000|2022-06-08 05:00:10|94977.4|94927.4|94973.7|94923.7|94977.4|94927.4|94973.6|94923.6|36
1654664420000|2022-06-08 05:00:20|94973.8|94923.8|94980.3|94930.3|94981|94931|94973.8|94923.8|40
1654664430000|2022-06-08 05:00:30|94980.4|94930.4|94980.2|94930.2|94982.3|94932.3|94979|94929|36
1654664440000|2022-06-08 05:00:40|94980.9|94930.9|94965.6|94915.6|94981|94931|94965.6|94915.6|46
1654664450000|2022-06-08 05:00:50|94964.5|94914.5|94965.6|94915.6|94966.9|94916.9|94960.3|94910.3|31
1654664460000|2022-06-08 05:01:00|94965.2|94915.2|94957.9|94907.9|94965.2|94915.2|94955.2|94905.2|46
1654664470000|2022-06-08 05:01:10|94958.9|94908.9|94957.5|94907.5|94959.2|94909.2|94956.2|94906.2|18
1654664480000|2022-06-08 05:01:20|94957|94907|94947.3|94897.3|94958.9|94908.9|94947.3|94897.3|31
1654664490000|2022-06-08 05:01:30|94954.5|94904.5|94951.2|94901.2|94954.6|94904.6|94948.2|94898.2|18
1654664500000|2022-06-08 05:01:40|94952.4|94902.4|94951.5|94901.5|94953.7|94903.7|94951.4|94901.4|24
1654664510000|2022-06-08 05:01:50|94951.6|94901.6|94951.2|94901.2|94956.4|94906.4|94949|94899|24
1654664520000|2022-06-08 05:02:00|94941.1|94891.1|94939.2|94889.2|94943.8|94893.8|94935.7|94885.7|48
1654664530000|2022-06-08 05:02:10|94939.9|94889.9|94940.8|94890.8|94941.4|94891.4|94938.6|94888.6|26
1654664540000|2022-06-08 05:02:20|94940.4|94890.4|94925.6|94875.6|94940.6|94890.6|94913.4|94863.4|60
1654664550000|2022-06-08 05:02:30|94925.4|94875.4|94930.5|94880.5|94934.7|94884.7|94924.6|94874.6|44
1654664560000|2022-06-08 05:02:40|94929.2|94879.2|94928.9|94878.9|94929.2|94879.2|94925.3|94875.3|28
1654664570000|2022-06-08 05:02:50|94929.1|94879.1|94924.6|94874.6|94929.6|94888.8|94912.1|94862.1|29
1654664580000|2022-06-08 05:03:00|94923.2|94873.2|94944.6|94894.6|94946.7|94896.7|94914.7|94864.7|51
1654664590000|2022-06-08 05:03:10|94946|94896|94944|94894|94948.2|94898.2|94940|94890|27
1654664600000|2022-06-08 05:03:20|94944.6|94894.6|94944.7|94894.7|94944.9|94894.9|94942.2|94892.2|21
1654664610000|2022-06-08 05:03:30|94944.6|94894.6|94943.8|94893.8|94946.6|94896.6|94938.1|94888.1|21
1654664620000|2022-06-08 05:03:40|94944.3|94894.3|94954|94904|94954.7|94904.7|94941.7|94891.7|32
1654664630000|2022-06-08 05:03:50|94954.5|94904.5|94947.1|94897.1|94961.5|94911.5|94947|94897|34
1654664640000|2022-06-08 05:04:00|94946.3|94896.3|94946.7|94896.7|94951.4|94910.1|94927.3|94892.8|44
1654664650000|2022-06-08 05:04:10|94952.3|94902.3|94947.1|94897.1|94952.3|94902.3|94946.2|94896.2|29
1654664660000|2022-06-08 05:04:20|94947.5|94897.5|94948.9|94898.9|94949.8|94899.8|94946.3|94896.3|21
1654664670000|2022-06-08 05:04:30|94948.8|94898.8|94940.8|94890.8|94952.4|94902.4|94940.8|94890.8|21
1654664680000|2022-06-08 05:04:40|94941.7|94891.7|94948.6|94898.6|94948.6|94898.6|94941.7|94891.7|30
1654664690000|2022-06-08 05:04:50|94947|94897|94945.2|94895.2|94947|94897|94942.3|94892.3|24
1654664700000|2022-06-08 05:05:00|94945.1|94895.1|94927.2|94902.2|94945.3|94903.6|94925.6|94887.7|24
1654664710000|2022-06-08 05:05:10|94925.9|94900.9|94937.4|94887.4|94937.7|94902|94922.5|94885.7|43
1654664720000|2022-06-08 05:05:20|94934.8|94884.8|94934.7|94884.7|94939|94889|94932.6|94882.6|30
1654664730000|2022-06-08 05:05:30|94936.4|94886.4|94936.5|94886.5|94937.1|94888.9|94913.7|94876.9|39
1654664740000|2022-06-08 05:05:40|94945.6|94895.6|94938|94888|94946.3|94896.3|94936.6|94886.6|33
1654664750000|2022-06-08 05:05:50|94939.8|94889.8|94937.1|94887.1|94942.1|94892.1|94935.5|94885.5|30
1654664760000|2022-06-08 05:06:00|94936.7|94886.7|94939.8|94889.8|94940.4|94890.4|94936.7|94886.7|30
1654664770000|2022-06-08 05:06:10|94939.7|94889.7|94937.5|94887.5|94942.2|94892.2|94937.3|94887.3|25
1654664780000|2022-06-08 05:06:20|94936.3|94886.3|94923.2|94898.2|94941.3|94898.3|94916.9|94886.1|18
1654664790000|2022-06-08 05:06:30|94921.1|94896.1|94938.1|94888.1|94938.7|94898.6|94921.1|94884.2|37
1654664800000|2022-06-08 05:06:40|94938.7|94888.7|94933.8|94883.8|94939.2|94889.2|94933.4|94883.4|23
1654664810000|2022-06-08 05:06:50|94934.6|94884.6|94917.5|94892.5|94935.8|94892.7|94917.5|94882.7|23
1654664820000|2022-06-08 05:07:00|94917.7|94892.7|94934.2|94884.2|94939.6|94893.8|94915.1|94881.8|24
1654664830000|2022-06-08 05:07:10|94933.2|94883.2|94932.4|94882.4|94936.2|94886.2|94930.2|94880.2|30
1654664840000|2022-06-08 05:07:20|94932.5|94882.5|94931.9|94881.9|94934.2|94884.2|94929.6|94879.6|31
1654664850000|2022-06-08 05:07:30|94931.4|94881.4|94930.6|94880.6|94932.6|94882.6|94927.7|94877.7|35
1654664860000|2022-06-08 05:07:40|94930.4|94880.4|94935.9|94885.9|94936.8|94886.8|94930.4|94880.4|28
1654664870000|2022-06-08 05:07:50|94935.2|94885.2|94931.7|94881.7|94936.8|94886.8|94930|94880|18
1654664880000|2022-06-08 05:08:00|94930.4|94880.4|94930.3|94880.3|94933.3|94883.3|94928.4|94878.4|29
1654664890000|2022-06-08 05:08:10|94930.6|94880.6|94930.3|94880.3|94934.1|94884.1|94926|94876|33
1654664900000|2022-06-08 05:08:20|94931.5|94881.5|94930.7|94880.7|94933.3|94883.3|94928.1|94878.1|24
1654664910000|2022-06-08 05:08:30|94929.2|94879.2|94930|94880|94931.9|94881.9|94928.9|94878.9|15
1654664920000|2022-06-08 05:08:40|94929.7|94879.7|94911.4|94886.4|94930|94887.6|94909.6|94879.7|20
1654664930000|2022-06-08 05:08:50|94912.4|94887.4|94910.4|94885.4|94912.4|94887.4|94910.4|94885.4|12
1654664940000|2022-06-08 05:09:00|94910.8|94885.8|94911.8|94886.8|94912.6|94887.6|94910.7|94885.7|19
1654664950000|2022-06-08 05:09:10|94911.9|94886.9|94912.2|94887.2|94912.6|94887.6|94911.2|94886.2|15
1654664960000|2022-06-08 05:09:20|94911.4|94886.4|94909.4|94884.4|94911.8|94886.8|94909.2|94884.2|18
1654664970000|2022-06-08 05:09:30|94909.1|94884.1|94924.1|94874.1|94927.2|94887.2|94909.1|94873.1|29
1654664980000|2022-06-08 05:09:40|94922.8|94872.8|94919.8|94869.8|94923.5|94873.5|94918.6|94868.6|26
1654664990000|2022-06-08 05:09:50|94919.4|94869.4|94909.9|94859.9|94920.1|94876.1|94898.2|94858.1|42
1654665000000|2022-06-08 05:10:00|94908.8|94858.8|94916|94866|94918.3|94876.6|94896.6|94856.2|40
1654665010000|2022-06-08 05:10:10|94917.2|94867.2|94913.3|94863.3|94918.8|94868.8|94910.1|94860.1|32
1654665020000|2022-06-08 05:10:20|94910.6|94860.6|94916|94866|94916|94866|94910.6|94860.6|42
1654665030000|2022-06-08 05:10:30|94915.9|94865.9|94907.2|94857.2|94917|94867|94907.2|94857.2|29
1654665040000|2022-06-08 05:10:40|94907.1|94857.1|94909.6|94859.6|94913.5|94863.5|94904.5|94854.5|33
1654665050000|2022-06-08 05:10:50|94907.3|94857.3|94906.8|94856.8|94908.9|94858.9|94903.5|94853.5|33
1654665060000|2022-06-08 05:11:00|94906.6|94856.6|94909.3|94859.3|94919|94869|94906.6|94856.6|29
1654665070000|2022-06-08 05:11:10|94909.4|94859.4|94910.5|94860.5|94911.8|94861.8|94908.9|94858.9|43
1654665080000|2022-06-08 05:11:20|94909.8|94859.8|94905.4|94855.4|94912.7|94862.7|94903.9|94853.9|42
1654665090000|2022-06-08 05:11:30|94907.2|94857.2|94908.9|94858.9|94908.9|94858.9|94905|94855|32
1654665100000|2022-06-08 05:11:40|94907.3|94857.3|94908.8|94858.8|94908.8|94858.8|94904.5|94854.5|19
1654665110000|2022-06-08 05:11:50|94908.5|94858.5|94891.1|94866.1|94909.1|94866.9|94889.4|94857.1|21
1654665120000|2022-06-08 05:12:00|94890.4|94865.4|94896.4|94871.4|94897|94872|94888.1|94863.1|30
1654665130000|2022-06-08 05:12:10|94894.8|94869.8|94888.3|94863.3|94913.7|94869.8|94873.5|94839.2|46
1654665140000|2022-06-08 05:12:20|94901.5|94851.5|94902.2|94852.2|94905.3|94863.1|94884.9|94845.1|35
1654665150000|2022-06-08 05:12:30|94901.2|94851.2|94883.4|94858.4|94921.9|94872.6|94883.4|94850.8|35
1654665160000|2022-06-08 05:12:40|94891.6|94866.6|94900.6|94850.6|94910.2|94866.6|94887.7|94848.7|28
1654665170000|2022-06-08 05:12:50|94900.1|94850.1|94903.3|94853.3|94903.3|94853.3|94898.7|94848.7|20
1654665180000|2022-06-08 05:13:00|94902.4|94852.4|94898.2|94848.2|94902.7|94852.7|94897.7|94847.7|24
1654665190000|2022-06-08 05:13:10|94900.5|94850.5|94899.7|94849.7|94901.7|94851.7|94897.5|94847.5|20
1654665200000|2022-06-08 05:13:20|94897.9|94847.9|94894.7|94844.7|94900.2|94860.8|94875.9|94841.8|28
1654665210000|2022-06-08 05:13:30|94895|94845|94899.4|94849.4|94904.6|94863.9|94880|94843.2|40
1654665220000|2022-06-08 05:13:40|94899.7|94849.7|94908.3|94858.3|94910.4|94864.7|94886.1|94847.9|32
1654665230000|2022-06-08 05:13:50|94906|94856|94904.1|94854.1|94907.2|94857.2|94902|94852|16
1654665240000|2022-06-08 05:14:00|94905|94855|94901.8|94851.8|94905|94855|94901.4|94851.4|28
1654665250000|2022-06-08 05:14:10|94903.1|94853.1|94899.8|94849.8|94907.8|94857.8|94898.3|94848.3|21
1654665260000|2022-06-08 05:14:20|94886.1|94861.1|94889.9|94864.9|94902.2|94864.9|94884.3|94847.2|18
1654665270000|2022-06-08 05:14:30|94886.7|94861.7|94887.8|94862.8|94890|94865|94885.4|94860.4|26
1654665280000|2022-06-08 05:14:40|94887.1|94862.1|94890.5|94865.5|94890.5|94865.5|94886.8|94861.8|11
1654665290000|2022-06-08 05:14:50|94883.1|94858.1|94884|94859|94886.8|94861.8|94883.1|94858.1|8
1654665300000|2022-06-08 05:15:00|94884.4|94859.4|94886.4|94861.4|94892.6|94867.6|94883.7|94858.7|23
1654665310000|2022-06-08 05:15:10|94889|94864|94901.9|94851.9|94902.7|94865.2|94888|94850.5|20
1654665320000|2022-06-08 05:15:20|94901.3|94851.3|94902.3|94852.3|94903.1|94853.1|94900.3|94850.3|21
1654665330000|2022-06-08 05:15:30|94901.9|94851.9|94886.6|94861.6|94901.9|94863.3|94876.9|94847.2|32
1654665340000|2022-06-08 05:15:40|94886.1|94861.1|94882.9|94857.9|94901.2|94861.1|94882.8|94845.2|15
1654665350000|2022-06-08 05:15:50|94883.8|94858.8|94882.6|94857.6|94884.5|94859.5|94882.3|94857.3|21
1654665360000|2022-06-08 05:16:00|94882.9|94857.9|94891.4|94866.4|94908|94869.6|94882.9|94855.3|34
1654665370000|2022-06-08 05:16:10|94890.9|94865.9|94888.9|94863.9|94892.2|94867.2|94888.9|94863.9|16
1654665380000|2022-06-08 05:16:20|94889.3|94864.3|94893.1|94868.1|94893.3|94868.3|94889.3|94864.3|23
1654665390000|2022-06-08 05:16:30|94892.9|94867.9|94890.1|94865.1|94893|94868|94890.1|94865.1|22
1654665400000|2022-06-08 05:16:40|94891|94866|94892.8|94867.8|94892.9|94867.9|94890.4|94865.4|25
1654665410000|2022-06-08 05:16:50|94893.8|94868.8|94892.6|94867.6|94893.8|94868.8|94892.5|94867.5|20
1654665420000|2022-06-08 05:17:00|94892.7|94867.7|94892|94867|94892.7|94867.7|94889.4|94864.4|17
1654665430000|2022-06-08 05:17:10|94891.5|94866.5|94891.6|94866.6|94892.3|94867.3|94891.5|94866.5|18
1654665440000|2022-06-08 05:17:20|94891.2|94866.2|94890.9|94865.9|94892.4|94867.4|94890.5|94865.5|25
1654665450000|2022-06-08 05:17:30|94890.8|94865.8|94900.6|94850.6|94901.1|94866.1|94886.5|94849.3|27
1654665460000|2022-06-08 05:17:40|94900.7|94850.7|94901|94851|94902.1|94852.1|94898.6|94848.6|36
1654665470000|2022-06-08 05:17:50|94901.1|94851.1|94899.9|94849.9|94905.3|94867.8|94884.2|94848.7|23
1654665480000|2022-06-08 05:18:00|94887.3|94862.3|94890.7|94865.7|94890.7|94865.7|94887.3|94862.3|17
1654665490000|2022-06-08 05:18:10|94890.5|94865.5|94891.9|94866.9|94892.4|94867.4|94890.3|94865.3|22
1654665500000|2022-06-08 05:18:20|94891.3|94866.3|94904.4|94854.4|94905.4|94866.3|94891.3|94854.1|20
1654665510000|2022-06-08 05:18:30|94904.1|94854.1|94888.5|94863.5|94904.1|94864.6|94888.3|94852.4|17
1654665520000|2022-06-08 05:18:40|94887.4|94862.4|94886.2|94861.2|94887.4|94862.4|94886.1|94861.1|9
1654665530000|2022-06-08 05:18:50|94886.4|94861.4|94886.6|94861.6|94886.6|94861.6|94886.4|94861.4|3
1654665540000|2022-06-08 05:19:00|94886.7|94861.7|94885.3|94860.3|94886.7|94861.7|94884.1|94859.1|11
1654665550000|2022-06-08 05:19:10|94883.7|94858.7|94887.2|94862.2|94900.3|94863.3|94883.7|94844.6|46
1654665560000|2022-06-08 05:19:20|94886.5|94861.5|94906.4|94856.4|94907|94869|94886.3|94853.8|37
1654665570000|2022-06-08 05:19:30|94905.4|94855.4|94891.6|94866.6|94905.4|94867.3|94890.6|94854.2|28
1654665580000|2022-06-08 05:19:40|94891.5|94866.5|94892.7|94867.7|94893.1|94868.1|94891.5|94866.5|14
1654665590000|2022-06-08 05:19:50|94892.2|94867.2|94891.2|94866.2|94893.3|94868.3|94891|94866|15
1654665600000|2022-06-08 05:20:00|94891.3|94866.3|94891.2|94866.2|94891.7|94866.7|94891.1|94866.1|19
1654665610000|2022-06-08 05:20:10|94892|94867|94907.2|94857.2|94908.6|94871.1|94891.9|94857.2|30
1654665620000|2022-06-08 05:20:20|94908.1|94858.1|94907.4|94857.4|94910|94860|94907.4|94857.4|15
1654665630000|2022-06-08 05:20:30|94907.2|94857.2|94894.3|94869.3|94907.2|94871|94893.2|94856.9|24
1654665640000|2022-06-08 05:20:40|94892.6|94867.6|94908.4|94858.4|94908.9|94870.4|94892.6|94858.4|13
1654665650000|2022-06-08 05:20:50|94907.1|94857.1|94905.5|94855.5|94907.8|94857.8|94903.8|94853.8|15
1654665660000|2022-06-08 05:21:00|94902.2|94852.2|94891.2|94866.2|94904.9|94866.2|94890.7|94852.2|10
1654665670000|2022-06-08 05:21:10|94905.2|94855.2|94885.9|94860.9|94906.7|94865.7|94885.9|94849.3|33
1654665680000|2022-06-08 05:21:20|94890.6|94840.6|94895.3|94845.3|94895.3|94845.3|94888.7|94838.7|22
1654665690000|2022-06-08 05:21:30|94893.7|94843.7|94893.6|94843.6|94895.1|94845.1|94891.5|94841.5|11
1654665700000|2022-06-08 05:21:40|94893.7|94843.7|94891.1|94841.1|94893.7|94843.7|94887.3|94837.3|36
1654665710000|2022-06-08 05:21:50|94891.2|94841.2|94886.2|94836.2|94891.7|94841.7|94885.9|94835.9|25
1654665720000|2022-06-08 05:22:00|94887.3|94837.3|94886.8|94836.8|94887.5|94837.5|94885.1|94835.1|28
1654665730000|2022-06-08 05:22:10|94887.1|94837.1|94888|94838|94888.3|94838.3|94887.1|94837.1|13
1654665740000|2022-06-08 05:22:20|94888.5|94838.5|94891.2|94841.2|94893.6|94843.6|94886|94836|26
1654665750000|2022-06-08 05:22:30|94890.9|94840.9|94890.9|94840.9|94893.1|94843.1|94889.2|94839.2|19
1654665760000|2022-06-08 05:22:40|94890.8|94840.8|94890.7|94840.7|94893.1|94843.1|94890|94840|23
1654665770000|2022-06-08 05:22:50|94890.1|94840.1|94891.2|94841.2|94891.6|94841.6|94889.9|94839.9|8
1654665780000|2022-06-08 05:23:00|94890.8|94840.8|94894.1|94844.1|94899.3|94849.3|94890.7|94840.7|12
1654665790000|2022-06-08 05:23:10|94895.3|94845.3|94893.6|94843.6|94897.9|94847.9|94893.6|94843.6|12
1654665800000|2022-06-08 05:23:20|94896.1|94846.1|94889.9|94839.9|94896.7|94846.7|94889.9|94839.9|30
1654665810000|2022-06-08 05:23:30|94889.7|94839.7|94889.5|94839.5|94890.4|94840.4|94887.6|94837.6|13
1654665820000|2022-06-08 05:23:40|94890.3|94840.3|94886.3|94836.3|94890.9|94840.9|94885.7|94835.7|27
1654665830000|2022-06-08 05:23:50|94887.6|94837.6|94886.3|94836.3|94887.8|94837.8|94885.1|94835.1|28
1654665840000|2022-06-08 05:24:00|94886.7|94836.7|94885.4|94835.4|94887.7|94837.7|94884.3|94834.3|20
1654665850000|2022-06-08 05:24:10|94885.6|94835.6|94885.6|94835.6|94886.1|94836.1|94884.5|94834.5|15
1654665860000|2022-06-08 05:24:20|94885.7|94835.7|94885.7|94835.7|94886|94836|94884.8|94834.8|25
1654665870000|2022-06-08 05:24:30|94886|94836|94885.2|94835.2|94888.8|94838.8|94884.5|94834.5|26
1654665880000|2022-06-08 05:24:40|94886.7|94836.7|94889.1|94839.1|94891.3|94841.3|94884.4|94834.4|41
1654665890000|2022-06-08 05:24:50|94889.7|94839.7|94895.4|94845.4|94896.4|94846.4|94887.8|94837.8|35
1654665900000|2022-06-08 05:25:00|94895.5|94845.5|94894.2|94844.2|94896.1|94846.1|94892.8|94842.8|34
1654665910000|2022-06-08 05:25:10|94894|94844|94899.3|94849.3|94899.3|94849.3|94893.9|94843.9|32
1654665920000|2022-06-08 05:25:20|94899.1|94849.1|94902.4|94852.4|94902.5|94852.5|94899|94849|21
1654665930000|2022-06-08 05:25:30|94902.5|94852.5|94900.1|94850.1|94903.1|94853.1|94897.9|94847.9|35
1654665940000|2022-06-08 05:25:40|94900|94850|94901.8|94851.8|94903.9|94853.9|94899.9|94849.9|18
1654665950000|2022-06-08 05:25:50|94904.2|94854.2|94905|94855|94905.3|94855.3|94903.4|94853.4|16
1654665960000|2022-06-08 05:26:00|94903.8|94853.8|94905.3|94855.3|94905.3|94855.3|94903.3|94853.3|23
1654665970000|2022-06-08 05:26:10|94904.5|94854.5|94897.4|94847.4|94906.3|94856.3|94893.3|94843.3|46
1654665980000|2022-06-08 05:26:20|94898|94848|94897.6|94847.6|94898.8|94848.8|94896.3|94846.3|37
1654665990000|2022-06-08 05:26:30|94897.7|94847.7|94903.9|94853.9|94906.1|94856.1|94897.7|94847.7|36
1654666000000|2022-06-08 05:26:40|94903.2|94853.2|94906|94856|94912.9|94862.9|94903.2|94853.2|28
1654666010000|2022-06-08 05:26:50|94905.2|94855.2|94908.8|94858.8|94909.1|94859.1|94904.6|94854.6|11
1654666020000|2022-06-08 05:27:00|94908.6|94858.6|94909.3|94859.3|94911.2|94861.2|94907.2|94857.2|25
1654666030000|2022-06-08 05:27:10|94909.4|94859.4|94904.4|94854.4|94909.4|94859.4|94904.4|94854.4|21
1654666040000|2022-06-08 05:27:20|94904|94854|94906.1|94856.1|94906.2|94856.2|94902.9|94852.9|26
1654666050000|2022-06-08 05:27:30|94907.2|94857.2|94898.5|94848.5|94908.4|94858.4|94898.5|94848.5|28
1654666060000|2022-06-08 05:27:40|94898.3|94848.3|94901.6|94851.6|94903.1|94853.1|94896.9|94846.9|37
1654666070000|2022-06-08 05:27:50|94901|94851|94900.5|94850.5|94901.7|94851.7|94898.8|94848.8|25
1654666080000|2022-06-08 05:28:00|94900.9|94850.9|94911|94861|94911|94861|94900|94850|31
1654666090000|2022-06-08 05:28:10|94893.3|94868.3|94991.3|94941.3|95005.3|94955.3|94893.3|94857.8|78
1654666100000|2022-06-08 05:28:20|94979.6|94929.6|94992|94942|94995.3|94945.3|94979.6|94929.6|32
1654666110000|2022-06-08 05:28:30|94990.3|94940.3|94986.9|94936.9|94993.9|94943.9|94984.6|94934.6|21
1654666120000|2022-06-08 05:28:40|94988.7|94938.7|94980.2|94930.2|94988.7|94938.7|94975.8|94925.8|19
1654666130000|2022-06-08 05:28:50|94980.4|94930.4|94986.1|94936.1|94990.2|94940.2|94980.4|94930.4|4
1654666140000|2022-06-08 05:29:00|94983.3|94933.3|94981.4|94931.4|94987.6|94937.6|94976.1|94926.1|31
1654666150000|2022-06-08 05:29:10|94979.2|94929.2|94979.3|94929.3|94984.8|94934.8|94978|94928|37
1654666160000|2022-06-08 05:29:20|94979.1|94929.1|94993.4|94943.4|94994|94944|94971.3|94921.3|53
1654666170000|2022-06-08 05:29:30|94992.5|94942.5|94995.4|94945.4|94997.6|94947.6|94985.1|94935.1|41
1654666180000|2022-06-08 05:29:40|94990.5|94940.5|94992.5|94942.5|94993.4|94943.4|94979.1|94929.1|32
1654666190000|2022-06-08 05:29:50|94994.1|94944.1|94989.9|94939.9|94997.7|94947.7|94987.1|94937.1|37
1654666200000|2022-06-08 05:30:00|94990.2|94940.2|94988.6|94938.6|94995.6|94945.6|94985|94935|43
1654666210000|2022-06-08 05:30:10|94988|94938|94985.8|94935.8|94990.6|94940.6|94978|94928|65
1654666220000|2022-06-08 05:30:20|94986.3|94936.3|94978.5|94928.5|94987.8|94937.8|94977|94927|43
1654666230000|2022-06-08 05:30:30|94979.3|94929.3|94979.5|94929.5|94982.8|94932.8|94972.2|94922.2|47
1654666240000|2022-06-08 05:30:40|94979.8|94929.8|94976.1|94926.1|94980|94930|94974.3|94924.3|45
1654666250000|2022-06-08 05:30:50|94976|94926|94979.8|94929.8|94980.9|94930.9|94975.5|94925.5|31
1654666260000|2022-06-08 05:31:00|94982.4|94932.4|94974.5|94924.5|94983|94933|94967.4|94917.4|33
1654666270000|2022-06-08 05:31:10|94974.3|94924.3|94973.5|94923.5|94976.7|94926.7|94956.1|94906.1|64
1654666280000|2022-06-08 05:31:20|94972.9|94922.9|94970.4|94920.4|94977.9|94927.9|94955.3|94905.3|43
1654666290000|2022-06-08 05:31:30|94969.5|94919.5|94966.8|94916.8|94970.1|94920.1|94965.5|94915.5|33
1654666300000|2022-06-08 05:31:40|94967|94917|94962.1|94912.1|94967|94917|94962.1|94912.1|23
1654666310000|2022-06-08 05:31:50|94961.2|94911.2|94958.5|94908.5|94962.2|94912.2|94958.5|94908.5|31
1654666320000|2022-06-08 05:32:00|94958.8|94908.8|94964.6|94914.6|94966.7|94916.7|94958.8|94908.8|25
1654666330000|2022-06-08 05:32:10|94964.5|94914.5|94958.3|94908.3|94964.5|94914.5|94956.3|94906.3|40
1654666340000|2022-06-08 05:32:20|94958.4|94908.4|94957.1|94907.1|94959.1|94909.1|94956.1|94906.1|40
1654666350000|2022-06-08 05:32:30|94957.7|94907.7|94949|94899|94958.4|94908.4|94949|94899|38
1654666360000|2022-06-08 05:32:40|94949.1|94899.1|94942.4|94892.4|94949.7|94899.7|94939.8|94889.8|36
1654666370000|2022-06-08 05:32:50|94942.6|94892.6|94946|94896|94946.4|94896.4|94941.3|94891.3|43
1654666380000|2022-06-08 05:33:00|94945.9|94895.9|94942.5|94892.5|94946|94896|94941.8|94891.8|29
1654666390000|2022-06-08 05:33:10|94942.4|94892.4|94950.9|94900.9|94950.9|94900.9|94940.3|94890.3|49
1654666400000|2022-06-08 05:33:20|94951.5|94901.5|94942.4|94892.4|94951.5|94901.5|94942.3|94892.3|37
1654666410000|2022-06-08 05:33:30|94942.2|94892.2|94945.1|94895.1|94945.1|94895.1|94941.3|94891.3|20
1654666420000|2022-06-08 05:33:40|94945.4|94895.4|94943.3|94893.3|94945.4|94895.4|94942.8|94892.8|25
1654666430000|2022-06-08 05:33:50|94943.1|94893.1|94943.7|94893.7|94944.3|94894.3|94942.9|94892.9|19
1654666440000|2022-06-08 05:34:00|94943.3|94893.3|94938|94888|94944.3|94894.3|94935.3|94885.3|33
1654666450000|2022-06-08 05:34:10|94937.2|94887.2|94941.6|94891.6|94942.3|94892.3|94936.8|94886.8|25
1654666460000|2022-06-08 05:34:20|94942.7|94892.7|94944.7|94894.7|94944.7|94894.7|94942.1|94892.1|26
1654666470000|2022-06-08 05:34:30|94944.3|94894.3|94943.1|94893.1|94945.3|94895.3|94943.1|94893.1|26
1654666480000|2022-06-08 05:34:40|94942.7|94892.7|94944.2|94894.2|94946.5|94896.5|94942|94892|34
1654666490000|2022-06-08 05:34:50|94942.1|94892.1|94941.6|94891.6|94943.6|94893.6|94940.7|94890.7|35
1654666500000|2022-06-08 05:35:00|94941.8|94891.8|94944.6|94894.6|94947.4|94897.4|94941.5|94891.5|44
1654666510000|2022-06-08 05:35:10|94944.8|94894.8|94944.5|94894.5|94947.3|94897.3|94943.5|94893.5|57
1654666520000|2022-06-08 05:35:20|94945|94895|94944|94894|94945|94895|94943.3|94893.3|31
1654666530000|2022-06-08 05:35:30|94944.3|94894.3|94940.3|94890.3|94944.6|94894.6|94936.4|94886.4|41
1654666540000|2022-06-08 05:35:40|94939.2|94889.2|94940.7|94890.7|94942.6|94892.6|94938.2|94888.2|39
1654666550000|2022-06-08 05:35:50|94940.9|94890.9|94939.6|94889.6|94940.9|94890.9|94935|94885|45
1654666560000|2022-06-08 05:36:00|94939.5|94889.5|94937|94887|94940|94890|94935.9|94885.9|29
1654666570000|2022-06-08 05:36:10|94937.7|94887.7|94942.2|94892.2|94943.4|94893.4|94937.7|94887.7|32
1654666580000|2022-06-08 05:36:20|94942.3|94892.3|94938.3|94888.3|94942.6|94892.6|94938.3|94888.3|25
1654666590000|2022-06-08 05:36:30|94938.7|94888.7|94938.4|94888.4|94939.5|94889.5|94938.4|94888.4|17
1654666600000|2022-06-08 05:36:40|94938.6|94888.6|94942.1|94892.1|94942.4|94892.4|94938.1|94888.1|6
1654666610000|2022-06-08 05:36:50|94941|94891|94942|94892|94944.6|94894.6|94941|94891|22
1654666620000|2022-06-08 05:37:00|94941.4|94891.4|94938.6|94888.6|94942.2|94892.2|94938.1|94888.1|21
1654666630000|2022-06-08 05:37:10|94938.8|94888.8|94935.6|94885.6|94940.5|94890.5|94932.9|94882.9|30
1654666640000|2022-06-08 05:37:20|94935.7|94885.7|94934.8|94884.8|94937.9|94887.9|94934.4|94884.4|23
1654666650000|2022-06-08 05:37:30|94935.5|94885.5|94934.5|94884.5|94935.6|94885.6|94934.1|94884.1|23
1654666660000|2022-06-08 05:37:40|94934.6|94884.6|94936|94886|94936.4|94886.4|94934.3|94884.3|18
1654666670000|2022-06-08 05:37:50|94935.6|94885.6|94937.5|94887.5|94937.5|94887.5|94934.7|94884.7|6
1654666680000|2022-06-08 05:38:00|94937.1|94887.1|94930.8|94880.8|94937.2|94887.2|94930.8|94880.8|20
1654666690000|2022-06-08 05:38:10|94930.5|94880.5|94931.3|94881.3|94933.9|94883.9|94929.6|94879.6|21
1654666700000|2022-06-08 05:38:20|94931.2|94881.2|94929.7|94879.7|94931.9|94881.9|94928.8|94878.8|24
1654666710000|2022-06-08 05:38:30|94929.5|94879.5|94933.4|94883.4|94933.4|94883.4|94929.1|94879.1|33
1654666720000|2022-06-08 05:38:40|94933.2|94883.2|94930|94880|94934.6|94884.6|94928.6|94878.6|30
1654666730000|2022-06-08 05:38:50|94930.2|94880.2|94927.7|94877.7|94930.2|94880.2|94927|94877|21
1654666740000|2022-06-08 05:39:00|94927.5|94877.5|94928.4|94878.4|94930.2|94880.2|94926.1|94876.1|15
1654666750000|2022-06-08 05:39:10|94928.3|94878.3|94927.3|94877.3|94928.8|94878.8|94926.4|94876.4|18
1654666760000|2022-06-08 05:39:20|94927.2|94877.2|94927|94877|94929.2|94879.2|94927|94877|11
1654666770000|2022-06-08 05:39:30|94927.1|94877.1|94930.1|94880.1|94930.2|94880.2|94926.7|94876.7|22
1654666780000|2022-06-08 05:39:40|94930.5|94880.5|94930.1|94880.1|94931.6|94881.6|94929.1|94879.1|16
1654666790000|2022-06-08 05:39:50|94928.4|94878.4|94923|94873|94928.4|94878.4|94921.9|94871.9|28
1654666800000|2022-06-08 05:40:00|94922.4|94872.4|94926|94876|94926|94876|94922.4|94872.4|52
1654666810000|2022-06-08 05:40:10|94925.9|94875.9|94919|94869|94927.4|94877.4|94917.2|94867.2|47
1654666820000|2022-06-08 05:40:20|94918.8|94868.8|94918.8|94868.8|94920|94870|94916.3|94866.3|29
1654666830000|2022-06-08 05:40:30|94918.5|94868.5|94915.1|94865.1|94918.5|94868.5|94914.9|94864.9|19
1654666840000|2022-06-08 05:40:40|94915.4|94865.4|94916.9|94866.9|94918.4|94868.4|94915.4|94865.4|23
1654666850000|2022-06-08 05:40:50|94917.4|94867.4|94916.9|94866.9|94917.6|94867.6|94915.3|94865.3|22
1654666860000|2022-06-08 05:41:00|94918.5|94868.5|94918|94868|94920.2|94870.2|94917|94867|30
1654666870000|2022-06-08 05:41:10|94918.1|94868.1|94918.9|94868.9|94919|94869|94916.9|94866.9|17
1654666880000|2022-06-08 05:41:20|94918.4|94868.4|94915.9|94865.9|94919.6|94869.6|94915|94865|22
1654666890000|2022-06-08 05:41:30|94915.3|94865.3|94915.1|94865.1|94915.8|94865.8|94911.7|94861.7|26
1654666900000|2022-06-08 05:41:40|94915.2|94865.2|94914|94864|94915.2|94865.2|94912.9|94862.9|15
1654666910000|2022-06-08 05:41:50|94914.3|94864.3|94915.2|94865.2|94917.3|94867.3|94914.2|94864.2|17
1654666920000|2022-06-08 05:42:00|94915.5|94865.5|94915.3|94865.3|94916|94866|94914.7|94864.7|24
1654666930000|2022-06-08 05:42:10|94915.4|94865.4|94920.8|94870.8|94921|94871|94915.4|94865.4|21
1654666940000|2022-06-08 05:42:20|94920.4|94870.4|94921.3|94871.3|94923.1|94873.1|94918.5|94868.5|37
1654666950000|2022-06-08 05:42:30|94919.5|94869.5|94921.5|94871.5|94926.7|94876.7|94917.9|94867.9|51
1654666960000|2022-06-08 05:42:40|94921.6|94871.6|94921.4|94871.4|94923.7|94873.7|94919.7|94869.7|55
1654666970000|2022-06-08 05:42:50|94921.7|94871.7|94910.2|94860.2|94921.7|94871.7|94909.1|94859.1|50
1654666980000|2022-06-08 05:43:00|94909|94859|94905.3|94855.3|94909.4|94859.4|94902.9|94852.9|46
1654666990000|2022-06-08 05:43:10|94905|94855|94905.3|94855.3|94906.1|94856.1|94904.8|94854.8|28
1654667000000|2022-06-08 05:43:20|94907|94857|94905.1|94855.1|94907|94857|94904.6|94854.6|19
1654667010000|2022-06-08 05:43:30|94905.2|94855.2|94907.3|94857.3|94908.6|94858.6|94898.9|94848.9|31
1654667020000|2022-06-08 05:43:40|94906.8|94856.8|94906.5|94856.5|94908|94858|94905|94855|48
1654667030000|2022-06-08 05:43:50|94906.9|94856.9|94907.6|94857.6|94907.6|94857.6|94905|94855|43
1654667040000|2022-06-08 05:44:00|94907.7|94857.7|94908.6|94858.6|94910.7|94860.7|94907|94857|56
1654667050000|2022-06-08 05:44:10|94908.5|94858.5|94900.6|94850.6|94913.4|94863.4|94897.5|94847.5|50
1654667060000|2022-06-08 05:44:20|94900.2|94850.2|94895.9|94845.9|94900.2|94850.2|94894.2|94844.2|33
1654667070000|2022-06-08 05:44:30|94895.4|94845.4|94895.5|94845.5|94898.1|94848.1|94895|94845|29
1654667080000|2022-06-08 05:44:40|94895.6|94845.6|94897.2|94847.2|94898.3|94848.3|94895.4|94845.4|29
1654667090000|2022-06-08 05:44:50|94897.4|94847.4|94896.1|94846.1|94897.4|94847.4|94892.9|94842.9|28
1654667100000|2022-06-08 05:45:00|94896|94846|94893.3|94843.3|94898.9|94848.9|94892.6|94842.6|55
1654667110000|2022-06-08 05:45:10|94891.3|94841.3|94899.4|94849.4|94899.7|94849.7|94886.8|94836.8|45
1654667120000|2022-06-08 05:45:20|94897.1|94847.1|94904.9|94854.9|94905.6|94855.6|94897|94847|41
1654667130000|2022-06-08 05:45:30|94905.2|94855.2|94905.5|94855.5|94906|94856|94903.8|94853.8|53
1654667140000|2022-06-08 05:45:40|94905.8|94855.8|94899.7|94849.7|94907.1|94857.1|94899|94849|52
1654667150000|2022-06-08 05:45:50|94899.9|94849.9|94898|94848|94900.3|94850.3|94898|94848|28
1654667160000|2022-06-08 05:46:00|94898.8|94848.8|94888.1|94838.1|94898.8|94848.8|94886.9|94836.9|44
1654667170000|2022-06-08 05:46:10|94887.7|94837.7|94888.7|94838.7|94891.5|94841.5|94886.8|94836.8|41
1654667180000|2022-06-08 05:46:20|94887.6|94837.6|94891.2|94841.2|94891.2|94841.2|94887.6|94837.6|23
1654667190000|2022-06-08 05:46:30|94888|94838|94890.3|94840.3|94891.1|94841.1|94885|94835|47
1654667200000|2022-06-08 05:46:40|94890.2|94840.2|94891.2|94841.2|94891.3|94841.3|94890|94840|25
1654667210000|2022-06-08 05:46:50|94893.5|94843.5|94890.1|94840.1|94893.5|94843.5|94889.3|94839.3|33
1654667220000|2022-06-08 05:47:00|94890.3|94840.3|94888.3|94838.3|94891.4|94841.4|94888.3|94838.3|24
1654667230000|2022-06-08 05:47:10|94889.3|94839.3|94888.5|94838.5|94889.7|94839.7|94887.2|94837.2|41
1654667240000|2022-06-08 05:47:20|94888.3|94838.3|94893.4|94843.4|94893.4|94843.4|94888.2|94838.2|33
1654667250000|2022-06-08 05:47:30|94893.1|94843.1|94895.1|94845.1|94897.6|94847.6|94893.1|94843.1|30
1654667260000|2022-06-08 05:47:40|94895|94845|94894.5|94844.5|94895|94845|94894.3|94844.3|10
1654667270000|2022-06-08 05:47:50|94894.4|94844.4|94894.3|94844.3|94895|94845|94894.2|94844.2|8
1654667280000|2022-06-08 05:48:00|94894.1|94844.1|94905.1|94855.1|94906.6|94856.6|94894.1|94844.1|39
1654667290000|2022-06-08 05:48:10|94904.7|94854.7|94907.9|94857.9|94910|94860|94904.6|94854.6|28
1654667300000|2022-06-08 05:48:20|94907.6|94857.6|94907|94857|94910.3|94860.3|94907|94857|15
1654667310000|2022-06-08 05:48:30|94907.5|94857.5|94908.1|94858.1|94908.2|94858.2|94907.4|94857.4|8
1654667320000|2022-06-08 05:48:40|94907.9|94857.9|94907.3|94857.3|94909.4|94859.4|94907.2|94857.2|16
1654667330000|2022-06-08 05:48:50|94906.2|94856.2|94906.8|94856.8|94907.4|94857.4|94903.7|94853.7|33
1654667340000|2022-06-08 05:49:00|94908.8|94858.8|94901.1|94851.1|94908.8|94858.8|94901.1|94851.1|29
1654667350000|2022-06-08 05:49:10|94900.9|94850.9|94902.5|94852.5|94903.1|94853.1|94900.5|94850.5|15
1654667360000|2022-06-08 05:49:20|94902.3|94852.3|94903.8|94853.8|94903.9|94853.9|94902.3|94852.3|11
1654667370000|2022-06-08 05:49:30|94903.1|94853.1|94903.2|94853.2|94903.2|94853.2|94902.1|94852.1|12
1654667380000|2022-06-08 05:49:40|94901.4|94851.4|94899.5|94849.5|94903|94853|94899.3|94849.3|18
1654667390000|2022-06-08 05:49:50|94897.1|94847.1|94899.4|94849.4|94900.1|94850.1|94897.1|94847.1|7
1654667400000|2022-06-08 05:50:00|94898.1|94848.1|94900.1|94850.1|94900.6|94850.6|94898|94848|16
1654667410000|2022-06-08 05:50:10|94900.5|94850.5|94906.4|94856.4|94906.4|94856.4|94899.6|94849.6|16
1654667420000|2022-06-08 05:50:20|94906.2|94856.2|94902.6|94852.6|94907.7|94857.7|94902.5|94852.5|31
1654667430000|2022-06-08 05:50:30|94903.4|94853.4|94903.8|94853.8|94905.8|94855.8|94903.1|94853.1|33
1654667440000|2022-06-08 05:50:40|94904.2|94854.2|94903.8|94853.8|94907.2|94857.2|94902.6|94852.6|43
1654667450000|2022-06-08 05:50:50|94903|94853|94906.4|94856.4|94907.5|94857.5|94902.7|94852.7|48
1654667460000|2022-06-08 05:51:00|94904.8|94854.8|94904.2|94854.2|94907.9|94857.9|94902.1|94852.1|56
1654667470000|2022-06-08 05:51:10|94905.8|94855.8|94895|94845|94917.7|94867.7|94890.7|94840.7|51
1654667480000|2022-06-08 05:51:20|94895.3|94845.3|94903.1|94853.1|94911|94861|94895.3|94845.3|28
1654667490000|2022-06-08 05:51:30|94906.1|94856.1|94896.1|94846.1|94906.1|94856.1|94889.1|94839.1|40
1654667500000|2022-06-08 05:51:40|94895.1|94845.1|94896.3|94846.3|94899.2|94849.2|94888.3|94838.3|25
1654667510000|2022-06-08 05:51:50|94896.4|94846.4|94896.2|94846.2|94897.4|94847.4|94885|94835|43
1654667520000|2022-06-08 05:52:00|94895.4|94845.4|94901.5|94851.5|94901.9|94851.9|94894.5|94844.5|23
1654667530000|2022-06-08 05:52:10|94903|94853|94893|94843|94942.6|94859.4|94885.2|94813.8|42
1654667540000|2022-06-08 05:52:20|94893.7|94843.7|94901.5|94851.5|94907.2|94857.2|94892.5|94842.5|43
1654667550000|2022-06-08 05:52:30|94900|94850|94902.8|94852.8|94903.5|94853.5|94900|94850|54
1654667560000|2022-06-08 05:52:40|94901.1|94851.1|94901.8|94851.8|94903|94853|94900.3|94850.3|49
1654667570000|2022-06-08 05:52:50|94901.2|94851.2|94902.7|94852.7|94905.1|94855.1|94900.4|94850.4|53
1654667580000|2022-06-08 05:53:00|94901.3|94851.3|94914.3|94864.3|94915.9|94865.9|94901|94851|60
1654667590000|2022-06-08 05:53:10|94913.3|94863.3|94905.3|94855.3|94914.5|94864.5|94901.5|94851.5|56
1654667600000|2022-06-08 05:53:20|94905.2|94855.2|94911.3|94861.3|94913.2|94863.2|94902|94852|59
1654667610000|2022-06-08 05:53:30|94912.4|94862.4|94902.8|94852.8|94913.4|94863.4|94901.6|94851.6|50
1654667620000|2022-06-08 05:53:40|94912.4|94862.4|94912.8|94862.8|94915|94865|94900.2|94850.2|46
1654667630000|2022-06-08 05:53:50|94912|94862|94909.1|94859.1|94916.9|94866.9|94901.3|94851.3|56
1654667640000|2022-06-08 05:54:00|94903.8|94853.8|94911.3|94861.3|94914|94864|94901.4|94851.4|47
1654667650000|2022-06-08 05:54:10|94912.8|94862.8|94911.2|94861.2|94912.8|94862.8|94901.9|94851.9|52
1654667660000|2022-06-08 05:54:20|94910.9|94860.9|94903.9|94853.9|94912.2|94862.2|94902.3|94852.3|49
1654667670000|2022-06-08 05:54:30|94903|94853|94903.8|94853.8|94911.4|94861.4|94899.5|94849.5|64
1654667680000|2022-06-08 05:54:40|94904.7|94854.7|94887.7|94837.7|94913.2|94863.2|94881.3|94831.3|63
1654667690000|2022-06-08 05:54:50|94889.2|94839.2|94904.8|94854.8|94909.6|94859.6|94884.1|94834.1|53
1654667700000|2022-06-08 05:55:00|94897.8|94847.8|94896.9|94846.9|94902.1|94852.1|94884.7|94834.7|50
1654667710000|2022-06-08 05:55:10|94898.4|94848.4|94896.8|94846.8|94901.3|94851.3|94888.9|94838.9|50
1654667720000|2022-06-08 05:55:20|94896.9|94846.9|94898.6|94848.6|94901.2|94851.2|94889.1|94839.1|38
1654667730000|2022-06-08 05:55:30|94897.8|94847.8|94889.9|94839.9|94899.7|94849.7|94889.9|94839.9|18
1654667740000|2022-06-08 05:55:40|94890|94840|94908.2|94858.2|94915.7|94865.7|94890|94840|31
1654667750000|2022-06-08 05:55:50|94907.9|94857.9|94906.4|94856.4|94915.8|94865.8|94901.3|94851.3|63
1654667760000|2022-06-08 05:56:00|94905.4|94855.4|94906.7|94856.7|94909.3|94859.3|94900.2|94850.2|55
1654667770000|2022-06-08 05:56:10|94906.2|94856.2|94917.6|94867.6|94956.3|94867.6|94906.1|94821.6|31
1654667780000|2022-06-08 05:56:20|94918.7|94868.7|94915.7|94865.7|94918.7|94868.7|94907.9|94857.9|39
1654667790000|2022-06-08 05:56:30|94915.9|94865.9|94915.3|94865.3|94963.5|94877.3|94910.8|94820.6|33
1654667800000|2022-06-08 05:56:40|94915.4|94865.4|94961.6|94835.4|94967.1|94877.6|94912.5|94824.3|39
1654667810000|2022-06-08 05:56:50|94961.9|94835.7|94917|94867|94967|94876.8|94916.8|94833.9|37
1654667820000|2022-06-08 05:57:00|94919.2|94869.2|94924.1|94874.1|94934.1|94884.1|94918.5|94868.5|32
1654667830000|2022-06-08 05:57:10|94924.4|94874.4|94922.3|94872.3|94935.3|94885.3|94919.2|94869.2|58
1654667840000|2022-06-08 05:57:20|94922.7|94872.7|94926.2|94876.2|94928.4|94878.4|94921.1|94871.1|37
1654667850000|2022-06-08 05:57:30|94926.4|94876.4|94938.8|94888.8|94949.2|94899.2|94925.5|94875.5|52
1654667860000|2022-06-08 05:57:40|94938.2|94888.2|94937.3|94887.3|94952|94902|94933.6|94883.6|55
1654667870000|2022-06-08 05:57:50|94937|94887|94938|94888|94938.9|94888.9|94934.4|94884.4|57
1654667880000|2022-06-08 05:58:00|94937.5|94887.5|94936.2|94886.2|94939.7|94889.7|94936.2|94886.2|40
1654667890000|2022-06-08 05:58:10|94936.9|94886.9|94947.5|94897.5|94949.6|94899.6|94936.9|94886.9|42
1654667900000|2022-06-08 05:58:20|94947.6|94897.6|94951.2|94901.2|94952.1|94902.1|94943.8|94893.8|44
1654667910000|2022-06-08 05:58:30|94951.4|94901.4|94953|94903|94953.3|94903.3|94949.9|94899.9|20
1654667920000|2022-06-08 05:58:40|94952.7|94902.7|94954.5|94904.5|94957.1|94907.1|94943.2|94893.2|34
1654667930000|2022-06-08 05:58:50|94953.5|94903.5|94950.4|94900.4|94955.4|94905.4|94949|94899|21
1654667940000|2022-06-08 05:59:00|94949.6|94899.6|94946|94896|94952|94902|94946|94896|27
1654667950000|2022-06-08 05:59:10|94944.5|94894.5|94935.9|94885.9|94955.3|94905.3|94935.1|94885.1|50
1654667960000|2022-06-08 05:59:20|94938.2|94888.2|95003|94876.5|95031.5|94923|94936.7|94871.8|39
1654667970000|2022-06-08 05:59:30|94965.9|94915.9|94958.5|94908.5|95000.2|94915.9|94957.1|94865.5|20
1654667980000|2022-06-08 05:59:40|94955.2|94905.2|94969.3|94919.3|94973.5|94923.5|94950.8|94900.8|34
1654667990000|2022-06-08 05:59:50|94965.6|94915.6|94931.5|94881.5|95006.1|94915.6|94931.2|94806.1|53
1654668000000|2022-06-08 06:00:00|94978.7|94843|94939.6|94889.6|94986.8|94891.5|94937.4|94840.1|38
1654668010000|2022-06-08 06:00:10|94939|94889|94942.8|94892.8|94996.4|94895.6|94937.8|94844.2|40
1654668020000|2022-06-08 06:00:20|94943.5|94893.5|94940.4|94890.4|94944.2|94894.2|94939.3|94889.3|44
1654668030000|2022-06-08 06:00:30|94947.3|94897.3|94944|94894|94949.8|94899.8|94941.8|94891.8|34
1654668040000|2022-06-08 06:00:40|94944.1|94894.1|94933.4|94883.4|94944.3|94894.3|94932.1|94882.1|37
1654668050000|2022-06-08 06:00:50|94934.1|94884.1|94937.4|94887.4|94944.8|94894.8|94933.5|94883.5|44
1654668060000|2022-06-08 06:01:00|94934.1|94884.1|94943.4|94893.4|94960|94910.6|94928.9|94884.1|52
1654668070000|2022-06-08 06:01:10|94944.1|94894.1|94945.8|94895.8|94955.2|94905.2|94943.8|94893.8|43
1654668080000|2022-06-08 06:01:20|94946|94896|94948|94898|94948.7|94898.7|94942.4|94892.4|38
1654668090000|2022-06-08 06:01:30|94948.5|94898.5|94943.1|94893.1|94948.5|94898.5|94943|94893|33
1654668100000|2022-06-08 06:01:40|94943.5|94893.5|94924.6|94899.6|94943.5|94904.2|94924.6|94887.4|32
1654668110000|2022-06-08 06:01:50|94924.9|94899.9|94918.3|94893.3|94946|94899.9|94918.3|94880.7|30
1654668120000|2022-06-08 06:02:00|94918.5|94893.5|94927.9|94877.9|94936.8|94898.4|94917|94877.9|34
1654668130000|2022-06-08 06:02:10|94928.4|94878.4|94896.4|94871.4|94929.4|94896.4|94894.7|94864.8|37
1654668140000|2022-06-08 06:02:20|94895.4|94870.4|94875.5|94825.5|94909.7|94872.8|94867.1|94825.5|50
1654668150000|2022-06-08 06:02:30|94876.3|94826.3|94844.6|94819.6|94876.3|94826.3|94840.2|94804.9|55
1654668160000|2022-06-08 06:02:40|94842.1|94817.1|94843.9|94818.9|94844.5|94819.5|94841.6|94816.6|40
1654668170000|2022-06-08 06:02:50|94844.2|94819.2|94823|94798|94844.4|94819.2|94822.5|94790.7|44
1654668180000|2022-06-08 06:03:00|94823.5|94798.5|94819.6|94794.6|94824|94799|94818.9|94793.9|55
1654668190000|2022-06-08 06:03:10|94820.3|94795.3|94825.9|94800.9|94827|94802|94819.6|94794.6|38
1654668200000|2022-06-08 06:03:20|94825.7|94800.7|94838|94813|94839.9|94814.9|94825.7|94800.7|52
1654668210000|2022-06-08 06:03:30|94837.4|94812.4|94824.9|94799.9|94838.6|94813.6|94824.2|94799.2|51
1654668220000|2022-06-08 06:03:40|94823.2|94798.2|94824.6|94799.6|94827.1|94802.1|94819.4|94794.4|43
1654668230000|2022-06-08 06:03:50|94825.2|94800.2|94832.3|94807.3|94832.6|94807.6|94820|94795|49
1654668240000|2022-06-08 06:04:00|94832.5|94807.5|94836.8|94811.8|94836.8|94811.8|94828.8|94803.8|44
1654668250000|2022-06-08 06:04:10|94836.9|94811.9|94834.6|94809.6|94836.9|94811.9|94833.5|94808.5|39
1654668260000|2022-06-08 06:04:20|94834.9|94809.9|94829.5|94804.5|94835.7|94810.7|94829.5|94804.5|46
1654668270000|2022-06-08 06:04:30|94826.6|94801.6|94837.5|94812.5|94837.7|94812.7|94826.6|94801.6|48
1654668280000|2022-06-08 06:04:40|94837.1|94812.1|94835|94810|94839.9|94814.9|94833.6|94808.6|39
1654668290000|2022-06-08 06:04:50|94834.5|94809.5|94836.1|94811.1|94837.2|94812.2|94834|94809|40
1654668300000|2022-06-08 06:05:00|94836.5|94811.5|94831.2|94806.2|94836.7|94811.7|94831|94806|41
1654668310000|2022-06-08 06:05:10|94830.9|94805.9|94828.4|94803.4|94832.7|94807.7|94828.2|94803.2|44
1654668320000|2022-06-08 06:05:20|94827.9|94802.9|94836.4|94811.4|94837.3|94812.3|94823.8|94798.8|52
1654668330000|2022-06-08 06:05:30|94835|94810|94825.9|94800.9|94835.1|94810.1|94824.2|94799.2|52
1654668340000|2022-06-08 06:05:40|94825.3|94800.3|94831.3|94806.3|94833.2|94808.2|94825.3|94800.3|28
1654668350000|2022-06-08 06:05:50|94831.4|94806.4|94832.5|94807.5|94832.5|94807.5|94831|94806|24
1654668360000|2022-06-08 06:06:00|94831.6|94806.6|94834.5|94809.5|94837|94812|94830.4|94805.4|47
1654668370000|2022-06-08 06:06:10|94833.9|94808.9|94845.4|94820.4|94845.4|94820.4|94832.8|94807.8|34
1654668380000|2022-06-08 06:06:20|94854.7|94829.7|94856.1|94831.1|94885.4|94842.7|94852.3|94826.6|52
1654668390000|2022-06-08 06:06:30|94856.2|94831.2|94854.2|94829.2|94856.9|94831.9|94854.1|94829.1|34
1654668400000|2022-06-08 06:06:40|94854.1|94829.1|94833.6|94808.6|94854.2|94829.2|94831.9|94806.9|41
1654668410000|2022-06-08 06:06:50|94833.7|94808.7|94830.5|94805.5|94833.9|94808.9|94826.9|94801.9|48
1654668420000|2022-06-08 06:07:00|94830.3|94805.3|94825.8|94800.8|94842|94817|94825.6|94800.6|49
1654668430000|2022-06-08 06:07:10|94825.5|94800.5|94819.6|94794.6|94826|94801|94818.8|94793.8|39
1654668440000|2022-06-08 06:07:20|94819.3|94794.3|94816.1|94791.1|94820|94795|94814.8|94789.8|39
1654668450000|2022-06-08 06:07:30|94815.9|94790.9|94824.7|94799.7|94824.7|94799.7|94814.7|94789.7|22
1654668460000|2022-06-08 06:07:40|94824.8|94799.8|94816.5|94791.5|94824.8|94799.8|94814.3|94789.3|21
1654668470000|2022-06-08 06:07:50|94816.1|94791.1|94815.1|94790.1|94816.2|94791.2|94811.7|94786.7|31
1654668480000|2022-06-08 06:08:00|94815|94790|94812.6|94787.6|94815|94790|94810.6|94785.6|24
1654668490000|2022-06-08 06:08:10|94812.3|94787.3|94813|94788|94813.9|94788.9|94811.1|94786.1|41
1654668500000|2022-06-08 06:08:20|94812.7|94787.7|94814.6|94789.6|94815.5|94790.5|94812.4|94787.4|34
1654668510000|2022-06-08 06:08:30|94814.3|94789.3|94820.4|94795.4|94821.4|94796.4|94809.9|94784.9|36
1654668520000|2022-06-08 06:08:40|94820.2|94795.2|94820.5|94795.5|94823.3|94798.3|94816.2|94791.2|62
1654668530000|2022-06-08 06:08:50|94822.2|94797.2|94810|94785|94822.3|94797.3|94809.8|94784.8|51
1654668540000|2022-06-08 06:09:00|94812|94787|94806.6|94781.6|94812|94787|94806.6|94781.6|32
1654668550000|2022-06-08 06:09:10|94806.9|94781.9|94802.7|94777.7|94809|94784|94802.2|94777.2|50
1654668560000|2022-06-08 06:09:20|94802.4|94777.4|94808.2|94783.2|94816.5|94791.5|94802.4|94777.4|44
1654668570000|2022-06-08 06:09:30|94805|94780|94802.3|94777.3|94806.8|94781.8|94797.5|94772.5|49
1654668580000|2022-06-08 06:09:40|94802|94777|94808.2|94783.2|94808.8|94783.8|94797.2|94772.2|43
1654668590000|2022-06-08 06:09:50|94811.2|94786.2|94819.6|94794.6|94819.6|94794.6|94809.3|94784.3|50
1654668600000|2022-06-08 06:10:00|94819.7|94794.7|94819.4|94794.4|94819.7|94794.7|94816.4|94791.4|47
1654668610000|2022-06-08 06:10:10|94819.5|94794.5|94815.4|94790.4|94819.9|94794.9|94815.1|94790.1|29
1654668620000|2022-06-08 06:10:20|94815.5|94790.5|94821.2|94796.2|94821.2|94796.2|94815.5|94790.5|35
1654668630000|2022-06-08 06:10:30|94820.3|94795.3|94829.5|94804.5|94832.8|94807.8|94816.8|94791.8|49
1654668640000|2022-06-08 06:10:40|94828.5|94803.5|94831.3|94806.3|94832.5|94807.5|94827.1|94802.1|34
1654668650000|2022-06-08 06:10:50|94830.8|94805.8|94841|94816|94841.4|94816.4|94829.1|94804.1|40
1654668660000|2022-06-08 06:11:00|94840.6|94815.6|94841.7|94816.7|94843.1|94818.1|94840.2|94815.2|22
1654668670000|2022-06-08 06:11:10|94841.1|94816.1|94843|94818|94843.1|94818.1|94840.5|94815.5|18
1654668680000|2022-06-08 06:11:20|94842.6|94817.6|94857.7|94832.7|94863.1|94838.1|94842.6|94817.6|39
1654668690000|2022-06-08 06:11:30|94856.6|94831.6|94860.3|94835.3|94865|94840|94853.6|94828.6|39
1654668700000|2022-06-08 06:11:40|94858.9|94833.9|94919.4|94869.4|94921.3|94881.7|94849.5|94824.5|46
1654668710000|2022-06-08 06:11:50|94918.4|94868.4|94894.3|94869.3|94928.3|94882.5|94894.3|94861.9|59
1654668720000|2022-06-08 06:12:00|94894.5|94869.5|94897.4|94872.4|94898.8|94873.8|94892.5|94867.5|60
1654668730000|2022-06-08 06:12:10|94898|94873|94894.5|94869.5|94901.5|94876.5|94894.2|94869.2|50
1654668740000|2022-06-08 06:12:20|94894.3|94869.3|94894.2|94869.2|94896.9|94871.9|94888.2|94863.2|51
1654668750000|2022-06-08 06:12:30|94893.7|94868.7|94891.2|94866.2|94894.7|94869.7|94891.2|94866.2|51
1654668760000|2022-06-08 06:12:40|94890.8|94865.8|94880.1|94855.1|94892.9|94867.9|94878.7|94853.7|49
1654668770000|2022-06-08 06:12:50|94879.9|94854.9|94882.4|94857.4|94882.4|94857.4|94879.9|94854.9|27
1654668780000|2022-06-08 06:13:00|94882.6|94857.6|94869.7|94844.7|94882.7|94857.7|94867.4|94842.4|57
1654668790000|2022-06-08 06:13:10|94870.3|94845.3|94871.5|94846.5|94874.7|94849.7|94868.6|94843.6|41
1654668800000|2022-06-08 06:13:20|94871.4|94846.4|94871.2|94846.2|94871.7|94846.7|94868.8|94843.8|29
1654668810000|2022-06-08 06:13:30|94871.1|94846.1|94859.5|94834.5|94871.1|94846.1|94858.6|94833.6|43
1654668820000|2022-06-08 06:13:40|94859.4|94834.4|94856.9|94831.9|94860.8|94835.8|94856.6|94831.6|35
1654668830000|2022-06-08 06:13:50|94856.5|94831.5|94857.1|94832.1|94858|94833|94855.8|94830.8|36
1654668840000|2022-06-08 06:14:00|94857.7|94832.7|94856.7|94831.7|94857.8|94832.8|94856|94831|29
1654668850000|2022-06-08 06:14:10|94856.5|94831.5|94861.1|94836.1|94864.7|94839.7|94856.1|94831.1|32
1654668860000|2022-06-08 06:14:20|94861.3|94836.3|94860.6|94835.6|94862.6|94837.6|94860|94835|39
1654668870000|2022-06-08 06:14:30|94860.4|94835.4|94858.9|94833.9|94860.4|94835.4|94858.6|94833.6|17
1654668880000|2022-06-08 06:14:40|94859.1|94834.1|94860.3|94835.3|94861|94836|94856.6|94831.6|29
1654668890000|2022-06-08 06:14:50|94860.5|94835.5|94852.6|94827.6|94862.4|94837.4|94850.7|94825.7|46
1654668900000|2022-06-08 06:15:00|94851.6|94826.6|94850.4|94825.4|94865|94840|94848.2|94823.2|54
1654668910000|2022-06-08 06:15:10|94850.9|94825.9|94852.7|94827.7|94853.3|94828.3|94848.6|94823.6|44
1654668920000|2022-06-08 06:15:20|94852.6|94827.6|94853.8|94828.8|94853.8|94828.8|94851.5|94826.5|28
1654668930000|2022-06-08 06:15:30|94853.9|94828.9|94855|94830|94855.3|94830.3|94852.7|94827.7|24
1654668940000|2022-06-08 06:15:40|94855.1|94830.1|94857.5|94832.5|94861.1|94836.1|94854.2|94829.2|35
1654668950000|2022-06-08 06:15:50|94859.2|94834.2|94906.2|94881.2|94938.8|94888.8|94858.6|94833.6|71
1654668960000|2022-06-08 06:16:00|94905.4|94880.4|94904.8|94879.8|94907.8|94882.8|94904.1|94879.1|57
1654668970000|2022-06-08 06:16:10|94905.3|94880.3|94909.5|94884.5|94910.2|94885.2|94904.5|94879.5|40
1654668980000|2022-06-08 06:16:20|94909.4|94884.4|94907.6|94882.6|94911.2|94886.2|94902.1|94877.1|37
1654668990000|2022-06-08 06:16:30|94905.8|94880.8|94903.8|94878.8|94911.9|94886.9|94902.8|94877.8|41
1654669000000|2022-06-08 06:16:40|94903.6|94878.6|94902.7|94877.7|94911.8|94886.8|94900.9|94875.9|50
1654669010000|2022-06-08 06:16:50|94902.6|94877.6|94905.3|94880.3|94911.8|94886.8|94902.5|94877.5|36
1654669020000|2022-06-08 06:17:00|94904.8|94879.8|94908|94883|94913.9|94888.9|94902.7|94877.7|31
1654669030000|2022-06-08 06:17:10|94908.5|94883.5|94906.6|94881.6|94910.5|94885.5|94900.7|94875.7|23
1654669040000|2022-06-08 06:17:20|94905.7|94880.7|94904.7|94879.7|94929.3|94886.3|94903.2|94873.6|38
1654669050000|2022-06-08 06:17:30|94904.5|94879.5|94904.8|94879.8|94908.7|94883.7|94900.8|94875.8|33
1654669060000|2022-06-08 06:17:40|94904.4|94879.4|94906.1|94881.1|94906.2|94881.2|94899.7|94874.7|43
1654669070000|2022-06-08 06:17:50|94905.7|94880.7|94905|94880|94907.1|94882.1|94904.3|94879.3|28
1654669080000|2022-06-08 06:18:00|94903.9|94878.9|94912.1|94887.1|94918.4|94893.4|94896.9|94871.9|41
1654669090000|2022-06-08 06:18:10|94918.1|94893.1|94912.5|94887.5|94931.8|94893.1|94907.2|94875.5|26
1654669100000|2022-06-08 06:18:20|94912.1|94887.1|94904.2|94879.2|94927.5|94887.1|94894.6|94859.9|36
1654669110000|2022-06-08 06:18:30|94895.1|94870.1|94897.9|94872.9|94921.7|94878.3|94891.9|94866.9|34
1654669120000|2022-06-08 06:18:40|94898.5|94873.5|94897.6|94872.6|94899.4|94874.4|94893.3|94868.3|39
1654669130000|2022-06-08 06:18:50|94897.3|94872.3|94902.6|94877.6|94920.2|94887.6|94896.3|94867.4|41
1654669140000|2022-06-08 06:19:00|94902.7|94877.7|94894.3|94869.3|94922.2|94885.5|94894.3|94869.3|50
1654669150000|2022-06-08 06:19:10|94893.4|94868.4|94894.2|94869.2|94910.1|94874.5|94888.4|94859.8|54
1654669160000|2022-06-08 06:19:20|94896.1|94871.1|94895.5|94870.5|94896.8|94871.8|94887.9|94862.9|40
1654669170000|2022-06-08 06:19:30|94899.2|94874.2|94899.2|94874.2|94917.9|94874.6|94894.2|94862|28
1654669180000|2022-06-08 06:19:40|94896.7|94871.7|94889.4|94864.4|94920.5|94872.7|94884.7|94859.7|44
1654669190000|2022-06-08 06:19:50|94892|94867|94896.6|94871.6|94903.9|94878.9|94886|94861|47
1654669200000|2022-06-08 06:20:00|94896.3|94871.3|94914.3|94889.3|94917.3|94892.3|94896.3|94871.3|57
1654669210000|2022-06-08 06:20:10|94912.3|94887.3|94915.3|94890.3|94917.5|94892.5|94908.8|94883.8|58
1654669220000|2022-06-08 06:20:20|94914.5|94889.5|94925.1|94900.1|94933.7|94900.7|94914.3|94881.5|49
1654669230000|2022-06-08 06:20:30|94922.6|94897.6|94922|94897|94939.5|94901.4|94921.6|94888.6|39
1654669240000|2022-06-08 06:20:40|94924.3|94899.3|94925.2|94900.2|94928.5|94903.5|94922.9|94897.9|43
1654669250000|2022-06-08 06:20:50|94924.2|94899.2|94931.9|94906.9|94931.9|94906.9|94919.5|94894.5|52
1654669260000|2022-06-08 06:21:00|94931.1|94906.1|94926.5|94901.5|94951|94917|94926.5|94895.9|47
1654669270000|2022-06-08 06:21:10|94926.6|94901.6|94925|94900|94942.6|94905.8|94919|94887.3|45
1654669280000|2022-06-08 06:21:20|94924.6|94899.6|94912.1|94887.1|94925.3|94900.3|94908.9|94883.9|46
1654669290000|2022-06-08 06:21:30|94910.5|94885.5|94910.8|94885.8|94929.2|94888.7|94903.4|94875.2|57
1654669300000|2022-06-08 06:21:40|94911.3|94886.3|94897.4|94872.4|94920.1|94886.3|94892|94867|52
1654669310000|2022-06-08 06:21:50|94894.7|94869.7|94895.8|94870.8|94898.3|94873.3|94893.3|94868.3|45
1654669320000|2022-06-08 06:22:00|94895.7|94870.7|94893.6|94868.6|94916.6|94891.6|94892.3|94867.3|61
1654669330000|2022-06-08 06:22:10|94893.5|94868.5|94893.6|94868.6|94894.9|94869.9|94891.4|94866.4|29
1654669340000|2022-06-08 06:22:20|94893.7|94868.7|94892.2|94867.2|94895.2|94870.2|94891.6|94866.6|29
1654669350000|2022-06-08 06:22:30|94892.7|94867.7|94904.9|94879.9|94912.7|94887.7|94892|94867|36
1654669360000|2022-06-08 06:22:40|94910.3|94885.3|94898.3|94873.3|94910.3|94885.3|94892.5|94856.7|55
1654669370000|2022-06-08 06:22:50|94897|94872|94899|94874|94900.3|94875.3|94884|94859|76
1654669380000|2022-06-08 06:23:00|94897.7|94872.7|94898.4|94873.4|94916.1|94873.8|94893.2|94860.2|41
1654669390000|2022-06-08 06:23:10|94898.2|94873.2|94903.9|94878.9|94903.9|94878.9|94895.6|94870.6|40
1654669400000|2022-06-08 06:23:20|94899|94874|94903.6|94878.6|94907.2|94882.2|94898.4|94873.4|24
1654669410000|2022-06-08 06:23:30|94906.7|94881.7|94901.1|94876.1|94906.7|94881.7|94898.8|94873.8|30
1654669420000|2022-06-08 06:23:40|94900.9|94875.9|94900.9|94875.9|94905.4|94880.4|94898.2|94873.2|58
1654669430000|2022-06-08 06:23:50|94901.5|94876.5|94901.2|94876.2|94909.5|94884.5|94898.9|94873.9|50
1654669440000|2022-06-08 06:24:00|94900.4|94875.4|94906.7|94881.7|94909.6|94884.6|94900.4|94875.4|50
1654669450000|2022-06-08 06:24:10|94906.9|94881.9|94917.8|94892.8|94937.3|94895.2|94906.9|94880.5|57
1654669460000|2022-06-08 06:24:20|94913|94888|94909.8|94884.8|94920.6|94895.6|94904.6|94879.6|56
1654669470000|2022-06-08 06:24:30|94903.4|94878.4|94909.3|94884.3|94910.8|94885.8|94902.1|94877.1|43
1654669480000|2022-06-08 06:24:40|94909.8|94884.8|94904.8|94879.8|94910.4|94885.4|94899.4|94874.4|28
1654669490000|2022-06-08 06:24:50|94905|94880|94888.8|94863.8|94906.6|94881.6|94888|94863|26
1654669500000|2022-06-08 06:25:00|94886.6|94861.6|94888.1|94863.1|94901|94863.1|94886.3|94848.8|30
1654669510000|2022-06-08 06:25:10|94886.6|94861.6|94905.1|94855.1|94905.2|94867.2|94886.3|94854.9|31
1654669520000|2022-06-08 06:25:20|94904.6|94854.6|94901.7|94876.7|94908.2|94883.2|94896.7|94854.6|46
1654669530000|2022-06-08 06:25:30|94900.9|94875.9|94905.1|94880.1|94905.1|94880.1|94884.2|94859.2|52
1654669540000|2022-06-08 06:25:40|94904.9|94879.9|94902.3|94877.3|94906.8|94881.8|94901.5|94876.5|53
1654669550000|2022-06-08 06:25:50|94902.6|94877.6|94906|94881|94906.1|94881.1|94902.6|94877.6|39
1654669560000|2022-06-08 06:26:00|94906.2|94881.2|94922.4|94897.4|94927.2|94898.6|94906.2|94877.2|42
1654669570000|2022-06-08 06:26:10|94922.8|94897.8|94934.3|94909.3|94934.6|94909.6|94921.6|94896.6|51
1654669580000|2022-06-08 06:26:20|94934|94909|94937.8|94912.8|94950.9|94914.3|94934|94900.4|34
1654669590000|2022-06-08 06:26:30|94938.4|94913.4|94937|94912|94938.5|94913.5|94935.3|94910.3|26
1654669600000|2022-06-08 06:26:40|94937.1|94912.1|94941|94916|94941.5|94916.5|94937.1|94912.1|33
1654669610000|2022-06-08 06:26:50|94941.2|94916.2|94943.1|94918.1|94946|94921|94941.2|94916.2|42
1654669620000|2022-06-08 06:27:00|94942.9|94917.9|94935.5|94910.5|94943|94918|94935.5|94910.5|33
1654669630000|2022-06-08 06:27:10|94935.8|94910.8|94928.7|94903.7|94935.8|94910.8|94923.9|94898.9|56
1654669640000|2022-06-08 06:27:20|94929|94904|94921|94896|94934.6|94904|94921|94884.6|54
1654669650000|2022-06-08 06:27:30|94921.1|94896.1|94911|94886|94923.6|94897.4|94909.6|94873.6|67
1654669660000|2022-06-08 06:27:40|94911.3|94886.3|94906.2|94881.2|94912.5|94887.5|94905.6|94880.6|44
1654669670000|2022-06-08 06:27:50|94906.1|94881.1|94905.5|94880.5|94913.2|94882.9|94900.7|94863.2|51
1654669680000|2022-06-08 06:28:00|94905.7|94880.7|94908.5|94883.5|94922.9|94887.6|94903.3|94866.5|56
1654669690000|2022-06-08 06:28:10|94905.8|94880.8|94909.3|94884.3|94909.3|94884.3|94905.8|94880.8|29
1654669700000|2022-06-08 06:28:20|94909.1|94884.1|94904.5|94879.5|94909.3|94884.3|94898.5|94873.5|49
1654669710000|2022-06-08 06:28:30|94902.8|94877.8|94902.9|94877.9|94904|94879|94896.2|94871.2|46
1654669720000|2022-06-08 06:28:40|94903.1|94878.1|94899.8|94874.8|94916.4|94880.5|94898.6|94861.5|45
1654669730000|2022-06-08 06:28:50|94900.1|94875.1|94899.1|94874.1|94901.6|94876.6|94899.1|94874.1|49
1654669740000|2022-06-08 06:29:00|94899.3|94874.3|94901.6|94876.6|94902.6|94877.6|94899.3|94874.3|27
1654669750000|2022-06-08 06:29:10|94901.7|94876.7|94905.2|94880.2|94908.3|94883.3|94900.8|94875.8|40
1654669760000|2022-06-08 06:29:20|94905.4|94880.4|94906.4|94881.4|94908.9|94883.9|94903.3|94878.3|55
1654669770000|2022-06-08 06:29:30|94907.1|94882.1|94927.7|94902.7|94945.1|94912.2|94906.4|94881.4|65
1654669780000|2022-06-08 06:29:40|94928|94903|94918.2|94893.2|94930.4|94905.4|94918.2|94893.2|45
1654669790000|2022-06-08 06:29:50|94918.4|94893.4|94915|94890|94918.7|94893.7|94914.8|94889.8|63
1654669800000|2022-06-08 06:30:00|94915.3|94890.3|94893.3|94868.3|94921.1|94890.4|94892.2|94864.1|64
1654669810000|2022-06-08 06:30:10|94893.6|94868.6|94873.1|94848.1|94894.2|94869.2|94873.1|94848.1|59
1654669820000|2022-06-08 06:30:20|94873.2|94848.2|94863.3|94838.3|94890.7|94852.9|94857.9|94816.8|66
1654669830000|2022-06-08 06:30:30|94865.9|94815.9|94849.4|94824.4|94872|94834.6|94847.9|94809.3|69
1654669840000|2022-06-08 06:30:40|94849.2|94824.2|94846.9|94821.9|94862.5|94825.1|94844.9|94809.2|57
1654669850000|2022-06-08 06:30:50|94846|94821|94826.3|94801.3|94853.8|94821|94822.2|94786|74
1654669860000|2022-06-08 06:31:00|94826.4|94801.4|94825.2|94800.2|94842.6|94802.8|94820.3|94785.3|62
1654669870000|2022-06-08 06:31:10|94826.1|94801.1|94820.7|94795.7|94829.3|94804.3|94820.7|94795.7|47
1654669880000|2022-06-08 06:31:20|94821.3|94796.3|94817.2|94792.2|94836.8|94798.6|94816.6|94779|55
1654669890000|2022-06-08 06:31:30|94817.3|94792.3|94814.8|94789.8|94819|94794|94814.8|94789.8|47
1654669900000|2022-06-08 06:31:40|94814.9|94789.9|94819.3|94794.3|94829.4|94796.4|94814.6|94777.5|60
1654669910000|2022-06-08 06:31:50|94819.7|94794.7|94817|94792|94820.2|94795.2|94815|94790|35
1654669920000|2022-06-08 06:32:00|94818|94793|94810.4|94785.4|94818.8|94793.8|94806.7|94781.7|53
1654669930000|2022-06-08 06:32:10|94812.9|94787.9|94806.7|94781.7|94812.9|94787.9|94802.2|94777.2|60
1654669940000|2022-06-08 06:32:20|94805.7|94780.7|94799.5|94774.5|94806.4|94781.4|94798.5|94773.5|35
1654669950000|2022-06-08 06:32:30|94800.5|94775.5|94808.8|94783.8|94810.1|94785.1|94798.7|94773.7|61
1654669960000|2022-06-08 06:32:40|94808.5|94783.5|94809|94784|94811.1|94786.1|94806.8|94781.8|54
1654669970000|2022-06-08 06:32:50|94809.1|94784.1|94810.4|94785.4|94812.1|94787.1|94804.7|94779.7|41
1654669980000|2022-06-08 06:33:00|94810.3|94785.3|94811.2|94786.2|94811.4|94786.4|94806.9|94781.9|55
1654669990000|2022-06-08 06:33:10|94810.3|94785.3|94812.1|94787.1|94813.9|94788.9|94809.3|94784.3|50
1654670000000|2022-06-08 06:33:20|94812.6|94787.6|94809.3|94784.3|94812.6|94787.6|94807|94782|37
1654670010000|2022-06-08 06:33:30|94809.2|94784.2|94811.1|94786.1|94813|94788|94808.9|94783.9|40
1654670020000|2022-06-08 06:33:40|94811.4|94786.4|94828.4|94803.4|94829|94804|94800.1|94775.1|64
1654670030000|2022-06-08 06:33:50|94827.9|94802.9|94824.6|94799.6|94831|94806|94824.6|94799.6|39
1654670040000|2022-06-08 06:34:00|94824.4|94799.4|94824.7|94799.7|94829.9|94804.9|94818.7|94793.7|56
1654670050000|2022-06-08 06:34:10|94824.9|94799.9|94818.8|94793.8|94825.2|94800.2|94816|94791|30
1654670060000|2022-06-08 06:34:20|94819.1|94794.1|94820.3|94795.3|94823|94798|94815.8|94790.8|49
1654670070000|2022-06-08 06:34:30|94820.1|94795.1|94821.4|94796.4|94821.4|94796.4|94820|94795|30
1654670080000|2022-06-08 06:34:40|94821.6|94796.6|94819.9|94794.9|94821.6|94796.6|94818.1|94793.1|38
1654670090000|2022-06-08 06:34:50|94820.1|94795.1|94818.9|94793.9|94820.1|94795.1|94817.1|94792.1|30
1654670100000|2022-06-08 06:35:00|94819|94794|94821.1|94796.1|94821.1|94796.1|94818.6|94793.6|31
1654670110000|2022-06-08 06:35:10|94821.7|94796.7|94845|94820|94848|94823|94821.7|94796.7|45
1654670120000|2022-06-08 06:35:20|94845.1|94820.1|94840.1|94815.1|94846|94821|94836.6|94811.6|49
1654670130000|2022-06-08 06:35:30|94839.8|94814.8|94835.2|94810.2|94839.8|94814.8|94834.2|94809.2|42
1654670140000|2022-06-08 06:35:40|94835.3|94810.3|94831.3|94806.3|94835.4|94810.4|94830.4|94805.4|44
1654670150000|2022-06-08 06:35:50|94831.6|94806.6|94812.4|94787.4|94838|94813|94810.5|94773.6|63
1654670160000|2022-06-08 06:36:00|94811.6|94786.6|94808.5|94783.5|94811.6|94786.6|94808.3|94783.3|43
1654670170000|2022-06-08 06:36:10|94808.9|94783.9|94801.2|94776.2|94814.3|94789.3|94797.7|94772.7|43
1654670180000|2022-06-08 06:36:20|94801.3|94776.3|94809.1|94784.1|94812.5|94787.5|94800|94775|53
1654670190000|2022-06-08 06:36:30|94808.8|94783.8|94809.7|94784.7|94810.5|94785.5|94807.6|94782.6|37
1654670200000|2022-06-08 06:36:40|94811.1|94786.1|94809.3|94784.3|94812.1|94787.1|94808.9|94783.9|39
1654670210000|2022-06-08 06:36:50|94809.8|94784.8|94797.1|94772.1|94809.8|94784.8|94795|94770|58
1654670220000|2022-06-08 06:37:00|94797.5|94772.5|94805.1|94780.1|94805.1|94780.1|94796.2|94771.2|50
1654670230000|2022-06-08 06:37:10|94806.2|94781.2|94808|94783|94810.1|94785.1|94806.2|94781.2|45
1654670240000|2022-06-08 06:37:20|94808.5|94783.5|94809.5|94784.5|94809.5|94784.5|94797.1|94772.1|42
1654670250000|2022-06-08 06:37:30|94810.4|94785.4|94805.4|94780.4|94810.4|94785.4|94805.1|94780.1|42
1654670260000|2022-06-08 06:37:40|94805.5|94780.5|94811.2|94786.2|94811.5|94786.5|94805.1|94780.1|47
1654670270000|2022-06-08 06:37:50|94810.9|94785.9|94811.9|94786.9|94811.9|94786.9|94810.1|94785.1|25
1654670280000|2022-06-08 06:38:00|94812.2|94787.2|94835.9|94810.9|94835.9|94810.9|94812.2|94787.2|40
1654670290000|2022-06-08 06:38:10|94836|94811|94838.2|94813.2|94838.8|94813.8|94835.3|94810.3|31
1654670300000|2022-06-08 06:38:20|94838.6|94813.6|94839.8|94814.8|94841.6|94816.6|94838.6|94813.6|22
1654670310000|2022-06-08 06:38:30|94840.8|94815.8|94835.9|94810.9|94840.8|94815.8|94832.7|94807.7|31
1654670320000|2022-06-08 06:38:40|94836.7|94811.7|94832.7|94807.7|94836.9|94811.9|94829.9|94804.9|33
1654670330000|2022-06-08 06:38:50|94832.3|94807.3|94829.6|94804.6|94832.8|94807.8|94829|94804|31
1654670340000|2022-06-08 06:39:00|94829.1|94804.1|94830.6|94805.6|94831.3|94806.3|94828.2|94803.2|38
1654670350000|2022-06-08 06:39:10|94830.7|94805.7|94863.3|94838.3|94863.5|94838.5|94829.7|94804.7|49
1654670360000|2022-06-08 06:39:20|94863.2|94838.2|94860.4|94835.4|94864.2|94839.2|94860.1|94835.1|33
1654670370000|2022-06-08 06:39:30|94860.1|94835.1|94877.2|94852.2|94878.4|94853.4|94859.9|94834.9|40
1654670380000|2022-06-08 06:39:40|94877|94852|94874.4|94849.4|94877.5|94852.5|94873.5|94848.5|41
1654670390000|2022-06-08 06:39:50|94874.6|94849.6|94871.1|94846.1|94874.6|94849.6|94869.7|94844.7|38
1654670400000|2022-06-08 06:40:00|94870.9|94845.9|94870.6|94845.6|94875.7|94850.7|94870.6|94845.6|39
1654670410000|2022-06-08 06:40:10|94868.1|94843.1|94872.4|94847.4|94873|94848|94868.1|94843.1|35
1654670420000|2022-06-08 06:40:20|94872.9|94847.9|94879.6|94854.6|94879.7|94854.7|94870.7|94845.7|50
1654670430000|2022-06-08 06:40:30|94878.7|94853.7|94904.9|94879.9|94905|94880|94876.6|94851.6|57
1654670440000|2022-06-08 06:40:40|94903|94878|94913.9|94888.9|94921.5|94896.5|94902.7|94877.7|55
1654670450000|2022-06-08 06:40:50|94914.4|94889.4|94879|94854|94916.3|94891.3|94876.4|94851.4|58
1654670460000|2022-06-08 06:41:00|94879.1|94854.1|94879.4|94854.4|94881.7|94856.7|94875|94850|50
1654670470000|2022-06-08 06:41:10|94880|94855|94854.4|94829.4|94880|94855|94847.5|94822.5|52
1654670480000|2022-06-08 06:41:20|94854.9|94829.9|94849.6|94824.6|94857.6|94832.6|94849.6|94824.6|45
1654670490000|2022-06-08 06:41:30|94849.4|94824.4|94836|94811|94853.4|94828.4|94831.1|94806.1|59
1654670500000|2022-06-08 06:41:40|94834.8|94809.8|94825.6|94800.6|94835.5|94810.5|94821.1|94796.1|48
1654670510000|2022-06-08 06:41:50|94824.6|94799.6|94836.6|94811.6|94846.2|94821.2|94814.2|94789.2|49
1654670520000|2022-06-08 06:42:00|94839.9|94814.9|94845|94820|94867.5|94835.3|94835.4|94810.4|62
1654670530000|2022-06-08 06:42:10|94843.9|94818.9|94882.6|94857.6|94884.3|94859.3|94843.9|94818.9|48
1654670540000|2022-06-08 06:42:20|94883.2|94858.2|94880.3|94855.3|94884.2|94859.2|94880.3|94855.3|35
1654670550000|2022-06-08 06:42:30|94880.8|94855.8|94877.3|94852.3|94880.8|94855.8|94875.7|94850.7|47
1654670560000|2022-06-08 06:42:40|94876.9|94851.9|94877.1|94852.1|94877.9|94852.9|94875.9|94850.9|42
1654670570000|2022-06-08 06:42:50|94876.9|94851.9|94876.1|94851.1|94881.1|94856.1|94875.6|94850.6|43
1654670580000|2022-06-08 06:43:00|94870.1|94845.1|94879.6|94854.6|94881.7|94856.7|94869.9|94844.9|53
1654670590000|2022-06-08 06:43:10|94879.7|94854.7|94870.8|94845.8|94880.3|94855.3|94869.5|94844.5|54
1654670600000|2022-06-08 06:43:20|94871|94846|94871.1|94846.1|94873.2|94848.2|94870.8|94845.8|40
1654670610000|2022-06-08 06:43:30|94871.4|94846.4|94874.8|94849.8|94891|94854.4|94871.3|94841|55
1654670620000|2022-06-08 06:43:40|94875.6|94850.6|94868.2|94843.2|94875.6|94850.6|94867|94842|46
1654670630000|2022-06-08 06:43:50|94867.9|94842.9|94867.6|94842.6|94868.6|94843.6|94867.4|94842.4|18
1654670640000|2022-06-08 06:44:00|94868.3|94843.3|94888.3|94863.3|94890|94865|94867.4|94842.4|53
1654670650000|2022-06-08 06:44:10|94888.2|94863.2|94886.1|94861.1|94888.8|94863.8|94884.9|94859.9|46
1654670660000|2022-06-08 06:44:20|94886|94861|94887.3|94862.3|94887.4|94862.4|94886|94861|23
1654670670000|2022-06-08 06:44:30|94887.2|94862.2|94898.6|94873.6|94902|94877|94886.5|94861.5|42
1654670680000|2022-06-08 06:44:40|94899.3|94874.3|94883.6|94858.6|94900|94875|94880.6|94831.4|55
1654670690000|2022-06-08 06:44:50|94882.9|94857.9|94881.5|94856.5|94883.8|94858.8|94873.4|94848.4|48
1654670700000|2022-06-08 06:45:00|94881.6|94856.6|94887|94862|94887.5|94862.5|94880.8|94855.8|52
1654670710000|2022-06-08 06:45:10|94886.6|94861.6|94883.6|94858.6|94887.9|94862.9|94882.8|94857.8|40
1654670720000|2022-06-08 06:45:20|94884.2|94859.2|94886.8|94861.8|94888.6|94863.6|94884.1|94859.1|30
1654670730000|2022-06-08 06:45:30|94886.7|94861.7|94877.9|94852.9|94886.7|94861.7|94877.9|94852.9|34
1654670740000|2022-06-08 06:45:40|94879|94854|94874.6|94849.6|94879|94854|94874|94849|52
1654670750000|2022-06-08 06:45:50|94874.4|94849.4|94880.2|94855.2|94881.4|94856.4|94872.9|94847.9|43
1654670760000|2022-06-08 06:46:00|94881.7|94856.7|94901.1|94876.1|94901.1|94876.1|94881.6|94856.6|37
1654670770000|2022-06-08 06:46:10|94901.8|94876.8|94904|94879|94906.9|94881.9|94901|94876|28
1654670780000|2022-06-08 06:46:20|94903|94878|94906.2|94881.2|94907.7|94882.7|94902.3|94877.3|25
1654670790000|2022-06-08 06:46:30|94906.7|94881.7|94897.7|94872.7|94908.6|94883.6|94897.1|94872.1|34
1654670800000|2022-06-08 06:46:40|94897.8|94872.8|94900.1|94875.1|94900.1|94875.1|94897.7|94872.7|29
1654670810000|2022-06-08 06:46:50|94899.9|94874.9|94898.2|94873.2|94900.2|94875.2|94898|94873|26
1654670820000|2022-06-08 06:47:00|94898.3|94873.3|94905.4|94880.4|94905.7|94880.7|94897.8|94872.8|40
1654670830000|2022-06-08 06:47:10|94905.5|94880.5|94906.6|94881.6|94911.8|94886.8|94904.5|94879.5|34
1654670840000|2022-06-08 06:47:20|94906.8|94881.8|94898.7|94873.7|94906.8|94881.8|94897.1|94872.1|45
1654670850000|2022-06-08 06:47:30|94898.4|94873.4|94894.6|94869.6|94898.5|94873.5|94894.5|94869.5|39
1654670860000|2022-06-08 06:47:40|94894.9|94869.9|94902.1|94877.1|94902.1|94877.1|94894|94869|25
1654670870000|2022-06-08 06:47:50|94903.6|94878.6|94912.6|94887.6|94915.6|94890.6|94902.6|94877.6|45
1654670880000|2022-06-08 06:48:00|94912.4|94887.4|94924.8|94899.8|94924.8|94899.8|94912.4|94887.4|44
1654670890000|2022-06-08 06:48:10|94925.7|94900.7|94929.7|94904.7|94930.5|94905.5|94925.7|94900.7|50
1654670900000|2022-06-08 06:48:20|94929.6|94904.6|94937.1|94912.1|94938.7|94913.7|94929.6|94904.6|51
1654670910000|2022-06-08 06:48:30|94937.4|94912.4|94937.5|94912.5|94939.1|94914.1|94930.9|94905.9|37
1654670920000|2022-06-08 06:48:40|94936.7|94911.7|94937.4|94912.4|94939.1|94914.1|94934.5|94909.5|32
1654670930000|2022-06-08 06:48:50|94936.7|94911.7|94929|94904|94936.9|94911.9|94927.1|94902.1|45
1654670940000|2022-06-08 06:49:00|94929.2|94904.2|94926.4|94901.4|94931.3|94906.3|94920|94895|40
1654670950000|2022-06-08 06:49:10|94927.8|94902.8|94923.2|94898.2|94928|94903|94920.9|94895.9|45
1654670960000|2022-06-08 06:49:20|94922.6|94897.6|94926.4|94901.4|94929.2|94904.2|94922.6|94897.6|46
1654670970000|2022-06-08 06:49:30|94926|94901|94931.5|94906.5|94931.5|94906.5|94924.5|94899.5|30
1654670980000|2022-06-08 06:49:40|94931.2|94906.2|94933.6|94908.6|94933.6|94908.6|94931.2|94906.2|25
1654670990000|2022-06-08 06:49:50|94934|94909|94932.2|94907.2|94934.6|94909.6|94932.2|94907.2|35
1654671000000|2022-06-08 06:50:00|94932.1|94907.1|94930.7|94905.7|94933|94908|94924.4|94899.4|43
1654671010000|2022-06-08 06:50:10|94929.3|94904.3|94925.5|94900.5|94929.9|94904.9|94924.7|94899.7|43
1654671020000|2022-06-08 06:50:20|94925.2|94900.2|94919.8|94894.8|94925.2|94900.2|94919.8|94894.8|36
1654671030000|2022-06-08 06:50:30|94920.1|94895.1|94911.1|94886.1|94920.6|94895.6|94910.7|94885.7|33
1654671040000|2022-06-08 06:50:40|94909.9|94884.9|94862.4|94837.4|94909.9|94884.9|94858.5|94833.5|56
1654671050000|2022-06-08 06:50:50|94865.3|94840.3|94865.4|94840.4|94867.5|94842.5|94863.3|94838.3|36
1654671060000|2022-06-08 06:51:00|94865.1|94840.1|94873.1|94848.1|94878.7|94853.7|94864.9|94839.9|57
1654671070000|2022-06-08 06:51:10|94873.4|94848.4|94870.3|94845.3|94875.7|94850.7|94862.5|94837.5|36
1654671080000|2022-06-08 06:51:20|94870.6|94845.6|94868|94843|94871|94846|94868|94843|38
1654671090000|2022-06-08 06:51:30|94868.5|94843.5|94879|94854|94883.5|94858.5|94868.4|94843.4|49
1654671100000|2022-06-08 06:51:40|94878.6|94853.6|94885.1|94860.1|94887.7|94862.7|94878.6|94853.6|52
1654671110000|2022-06-08 06:51:50|94884.9|94859.9|94902.2|94877.2|94902.2|94877.2|94884.3|94859.3|50
1654671120000|2022-06-08 06:52:00|94902.4|94877.4|94910.2|94885.2|94911.6|94886.6|94900.8|94875.8|55
1654671130000|2022-06-08 06:52:10|94909.9|94884.9|94905.8|94880.8|94910.4|94885.4|94904.5|94879.5|56
1654671140000|2022-06-08 06:52:20|94906.2|94881.2|94905.1|94880.1|94910.5|94885.5|94904.7|94879.7|52
1654671150000|2022-06-08 06:52:30|94905.3|94880.3|94905.5|94880.5|94906.5|94881.5|94903|94878|41
1654671160000|2022-06-08 06:52:40|94905.4|94880.4|94903.1|94878.1|94905.9|94880.9|94899.8|94874.8|46
1654671170000|2022-06-08 06:52:50|94902.5|94877.5|94903.5|94878.5|94904.8|94879.8|94899.5|94874.5|55
1654671180000|2022-06-08 06:53:00|94898.5|94873.5|94846.8|94821.8|94898.5|94873.5|94846.8|94805.3|77
1654671190000|2022-06-08 06:53:10|94847.9|94822.9|94828.1|94803.1|94874.6|94849.6|94825.9|94800.9|73
1654671200000|2022-06-08 06:53:20|94829.1|94804.1|94845.3|94820.3|94846|94821|94828.4|94803.4|57
1654671210000|2022-06-08 06:53:30|94844.9|94819.9|94849.6|94824.6|94850.9|94825.9|94839.1|94814.1|51
1654671220000|2022-06-08 06:53:40|94849.5|94824.5|94858.8|94833.8|94863.7|94838.7|94849.5|94824.5|53
1654671230000|2022-06-08 06:53:50|94858.9|94833.9|94863.8|94838.8|94868.6|94843.6|94858.9|94833.9|66
1654671240000|2022-06-08 06:54:00|94863.7|94838.7|94862.7|94837.7|94864.9|94839.9|94862.3|94837.3|33
1654671250000|2022-06-08 06:54:10|94863.2|94838.2|94862.4|94837.4|94865.8|94840.8|94860|94835|49
1654671260000|2022-06-08 06:54:20|94861.9|94836.9|94861.1|94836.1|94874.3|94849.3|94859.4|94834.4|58
1654671270000|2022-06-08 06:54:30|94862.5|94837.5|94845.3|94820.3|94862.5|94837.5|94839.7|94814.7|65
1654671280000|2022-06-08 06:54:40|94845.7|94820.7|94854.2|94829.2|94860.4|94835.4|94844.3|94819.3|67
1654671290000|2022-06-08 06:54:50|94854.5|94829.5|94868|94843|94883.5|94858.5|94854.4|94829.4|60
1654671300000|2022-06-08 06:55:00|94868.2|94843.2|94868.7|94843.7|94875.6|94850.6|94868.2|94843.2|56
1654671310000|2022-06-08 06:55:10|94869|94844|94853.4|94828.4|94879|94854|94852.4|94827.4|65
1654671320000|2022-06-08 06:55:20|94854|94829|94852.3|94827.3|94855.4|94830.4|94851.3|94826.3|51
1654671330000|2022-06-08 06:55:30|94852.5|94827.5|94879.6|94854.6|94881.5|94856.5|94852.5|94827.5|67
1654671340000|2022-06-08 06:55:40|94879.4|94854.4|94876.4|94851.4|94880.5|94855.5|94874.6|94849.6|56
1654671350000|2022-06-08 06:55:50|94875.9|94850.9|94869|94844|94880|94855|94868.7|94843.7|58
1654671360000|2022-06-08 06:56:00|94868.7|94843.7|94875.9|94850.9|94875.9|94850.9|94864.1|94839.1|65
1654671370000|2022-06-08 06:56:10|94876.4|94851.4|94889.9|94864.9|94891.3|94866.3|94875.6|94850.6|50
1654671380000|2022-06-08 06:56:20|94889.6|94864.6|94892.5|94867.5|94894|94869|94889.2|94864.2|36
1654671390000|2022-06-08 06:56:30|94892.8|94867.8|94888.5|94863.5|94893.7|94868.7|94885.3|94860.3|47
1654671400000|2022-06-08 06:56:40|94888.8|94863.8|94889.8|94864.8|94892.4|94867.4|94884.6|94859.6|53
1654671410000|2022-06-08 06:56:50|94890|94865|94907.3|94882.3|94910.4|94885.4|94881.8|94856.8|47
1654671420000|2022-06-08 06:57:00|94907|94882|94889.6|94864.6|94907.5|94882.5|94886.2|94861.2|46
1654671430000|2022-06-08 06:57:10|94889.5|94864.5|94891.5|94866.5|94899.2|94874.2|94885|94860|52
1654671440000|2022-06-08 06:57:20|94889.6|94864.6|94867.5|94842.5|94893.5|94868.5|94866|94841|57
1654671450000|2022-06-08 06:57:30|94867.8|94842.8|94879.2|94854.2|94886|94861|94867.8|94842.8|59
1654671460000|2022-06-08 06:57:40|94879.9|94854.9|94871.8|94846.8|94880.6|94855.6|94870.8|94845.8|47
1654671470000|2022-06-08 06:57:50|94871.4|94846.4|94894.2|94869.2|94897.4|94872.4|94870.2|94845.2|39
1654671480000|2022-06-08 06:58:00|94894.1|94869.1|94898.3|94873.3|94904.5|94879.5|94893.4|94868.4|56
1654671490000|2022-06-08 06:58:10|94899.5|94874.5|94891.7|94866.7|94901.1|94876.1|94890.2|94865.2|48
1654671500000|2022-06-08 06:58:20|94892.3|94867.3|94895.5|94870.5|94901|94876|94891.1|94866.1|53
1654671510000|2022-06-08 06:58:30|94893.5|94868.5|94870.7|94845.7|94895.5|94870.5|94868.1|94843.1|55
1654671520000|2022-06-08 06:58:40|94865|94840|94865.2|94840.2|94866.4|94841.4|94860|94835|67
1654671530000|2022-06-08 06:58:50|94864.8|94839.8|94865.5|94840.5|94867|94842|94863|94838|43
1654671540000|2022-06-08 06:59:00|94866.3|94841.3|94867.4|94842.4|94873.9|94848.9|94864.2|94839.2|60
1654671550000|2022-06-08 06:59:10|94867.5|94842.5|94882.1|94857.1|94883.6|94858.6|94867.1|94842.1|56
1654671560000|2022-06-08 06:59:20|94881.8|94856.8|94879.4|94854.4|94883.1|94858.1|94877.7|94852.7|58
1654671570000|2022-06-08 06:59:30|94878.9|94853.9|94877.6|94852.6|94880|94855|94867.6|94842.6|59
1654671580000|2022-06-08 06:59:40|94878.6|94853.6|94871.3|94846.3|94885.1|94860.1|94870.7|94845.7|51
1654671590000|2022-06-08 06:59:50|94872.7|94847.7|94845.3|94820.3|94876.8|94851.8|94829.2|94804.2|70
1654671600000|2022-06-08 07:00:00|94845.4|94820.4|94867.8|94842.8|94874.1|94849.1|94814.7|94789.7|75
1654671610000|2022-06-08 07:00:10|94867.6|94842.6|94870|94845|94877.4|94852.4|94864.2|94839.2|59
1654671620000|2022-06-08 07:00:20|94870.7|94845.7|94857.6|94832.6|94879.2|94854.2|94857.5|94832.5|70
1654671630000|2022-06-08 07:00:30|94857.4|94832.4|94818.6|94793.6|94860.4|94834|94818.5|94793.5|72
1654671640000|2022-06-08 07:00:40|94817.2|94792.2|94816.2|94791.2|94821.6|94796.6|94812.7|94787.7|63
1654671650000|2022-06-08 07:00:50|94815.8|94790.8|94835.6|94810.6|94837.8|94812.8|94815.7|94790.7|68
1654671660000|2022-06-08 07:01:00|94835.5|94810.5|94820.7|94795.7|94836.3|94811.3|94814.9|94789.9|70
1654671670000|2022-06-08 07:01:10|94821.8|94796.8|94816|94791|94821.9|94796.9|94812.5|94787.5|63
1654671680000|2022-06-08 07:01:20|94816.3|94791.3|94801.1|94776.1|94817.8|94792.8|94798.6|94773.6|55
1654671690000|2022-06-08 07:01:30|94801.5|94776.5|94836.4|94811.4|94847.3|94816.9|94800.1|94775.1|66
1654671700000|2022-06-08 07:01:40|94835|94810|94849.2|94824.2|94849.2|94824.2|94829.7|94804.7|69
1654671710000|2022-06-08 07:01:50|94849|94824|94856.9|94831.9|94857.2|94832.2|94847.1|94822.1|64
1654671720000|2022-06-08 07:02:00|94857|94832|94859.3|94834.3|94862.9|94837.9|94856.9|94831.9|60
1654671730000|2022-06-08 07:02:10|94859|94834|94822.8|94797.8|94860.5|94835.5|94821.6|94796.6|66
1654671740000|2022-06-08 07:02:20|94823.1|94798.1|94807.1|94782.1|94823.1|94798.1|94807.1|94782.1|61
1654671750000|2022-06-08 07:02:30|94807.6|94782.6|94819.6|94794.6|94821.5|94796.5|94807.6|94782.6|63
1654671760000|2022-06-08 07:02:40|94819.1|94794.1|94830.4|94805.4|94831.9|94806.9|94819.1|94794.1|50
1654671770000|2022-06-08 07:02:50|94830.3|94805.3|94838.1|94813.1|94843|94818|94830.3|94805.3|59
1654671780000|2022-06-08 07:03:00|94838.5|94813.5|94844.8|94819.8|94851.4|94826.4|94837.9|94812.9|49
1654671790000|2022-06-08 07:03:10|94843.4|94818.4|94826.3|94801.3|94846.5|94821.5|94825.2|94800.2|58
1654671800000|2022-06-08 07:03:20|94826.2|94801.2|94819.5|94794.5|94828.2|94803.2|94812.7|94787.7|59
1654671810000|2022-06-08 07:03:30|94819.7|94794.7|94818.1|94793.1|94823.4|94798.4|94817.4|94792.4|50
1654671820000|2022-06-08 07:03:40|94818.3|94793.3|94822.2|94797.2|94826.9|94801.9|94814.6|94789.6|48
1654671830000|2022-06-08 07:03:50|94822.3|94797.3|94823.2|94798.2|94827.2|94802.2|94815.2|94790.2|45
1654671840000|2022-06-08 07:04:00|94823.3|94798.3|94821.1|94796.1|94839.1|94814.1|94819.1|94794.1|59
1654671850000|2022-06-08 07:04:10|94822.1|94797.1|94796.8|94771.8|94822.1|94797.1|94796.8|94771.8|69
1654671860000|2022-06-08 07:04:20|94796|94771|94782.2|94757.2|94797.6|94772.6|94782.2|94757.2|66
1654671870000|2022-06-08 07:04:30|94780.5|94755.5|94790.3|94765.3|94795|94770|94780.4|94755.4|53
1654671880000|2022-06-08 07:04:40|94792.3|94767.3|94775.8|94750.8|94792.3|94767.3|94775.7|94750.7|53
1654671890000|2022-06-08 07:04:50|94775.3|94750.3|94775.3|94750.3|94776.6|94751.6|94774.1|94749.1|42
1654671900000|2022-06-08 07:05:00|94775.2|94750.2|94793.4|94768.4|94799.6|94774.6|94773.3|94748.3|64
1654671910000|2022-06-08 07:05:10|94793.2|94768.2|94789.3|94764.3|94796.8|94771.8|94788.5|94763.5|55
1654671920000|2022-06-08 07:05:20|94790.1|94765.1|94777.5|94752.5|94790.1|94765.1|94775.7|94750.7|51
1654671930000|2022-06-08 07:05:30|94777.4|94752.4|94790.7|94765.7|94794.9|94769.9|94777.4|94752.4|49
1654671940000|2022-06-08 07:05:40|94788.5|94763.5|94791.1|94766.1|94791.1|94766.1|94782.6|94757.6|44
1654671950000|2022-06-08 07:05:50|94789.4|94764.4|94771.1|94746.1|94789.5|94764.5|94771.1|94746.1|56
1654671960000|2022-06-08 07:06:00|94771.5|94746.5|94764.7|94739.7|94771.5|94746.5|94763.5|94738.5|56
1654671970000|2022-06-08 07:06:10|94764.8|94739.8|94759.7|94734.7|94765.5|94740.5|94753.6|94728.6|55
1654671980000|2022-06-08 07:06:20|94759.6|94734.6|94786.5|94761.5|94792|94767|94759.3|94734.3|56
1654671990000|2022-06-08 07:06:30|94786.3|94761.3|94780.7|94755.7|94786.8|94761.8|94770.3|94745.3|40
1654672000000|2022-06-08 07:06:40|94780.4|94755.4|94796.1|94771.1|94816.5|94791.5|94779.5|94754.5|67
1654672010000|2022-06-08 07:06:50|94796.3|94771.3|94805.9|94780.9|94805.9|94780.9|94796.3|94771.3|59
1654672020000|2022-06-08 07:07:00|94805.4|94780.4|94819.4|94794.4|94832.3|94807.3|94805.4|94780.4|68
1654672030000|2022-06-08 07:07:10|94819.5|94794.5|94832.2|94807.2|94832.2|94807.2|94811.3|94786.3|69
1654672040000|2022-06-08 07:07:20|94832.1|94807.1|94833.4|94808.4|94847.6|94822.6|94830.4|94805.4|54
1654672050000|2022-06-08 07:07:30|94833.5|94808.5|94834.3|94809.3|94842.8|94817.8|94833.3|94808.3|57
1654672060000|2022-06-08 07:07:40|94832.9|94807.9|94853.5|94828.5|94855.5|94830.5|94832.9|94807.9|53
1654672070000|2022-06-08 07:07:50|94853.1|94828.1|94856.8|94831.8|94858.5|94833.5|94852.5|94827.5|52
1654672080000|2022-06-08 07:08:00|94855.9|94830.9|94879|94854|94895.4|94870.4|94855.9|94830.9|79
1654672090000|2022-06-08 07:08:10|94879.5|94854.5|94884.9|94859.9|94887.2|94862.2|94852.5|94827.5|69
1654672100000|2022-06-08 07:08:20|94884.2|94859.2|94883.8|94858.8|94886.9|94861.9|94869.2|94844.2|75
1654672110000|2022-06-08 07:08:30|94889.6|94864.6|94919|94894|94921|94896|94889.4|94864.4|49
1654672120000|2022-06-08 07:08:40|94918.9|94893.9|94866.9|94841.9|94918.9|94893.9|94866.6|94841.6|67
1654672130000|2022-06-08 07:08:50|94867.8|94842.8|94854.6|94829.6|94869|94844|94854.3|94829.3|68
1654672140000|2022-06-08 07:09:00|94855|94830|94864|94839|94868.4|94843.4|94854.8|94829.8|54
1654672150000|2022-06-08 07:09:10|94864.1|94839.1|94862.5|94837.5|94865.3|94840.3|94849.8|94824.8|50
1654672160000|2022-06-08 07:09:20|94864.9|94839.9|94873.6|94848.6|94875.6|94850.6|94856.7|94831.7|61
1654672170000|2022-06-08 07:09:30|94874.2|94849.2|94872.6|94847.6|94874.9|94849.9|94869|94844|54
1654672180000|2022-06-08 07:09:40|94872.5|94847.5|94876.1|94851.1|94876.6|94851.6|94869.6|94844.6|53
1654672190000|2022-06-08 07:09:50|94876.2|94851.2|94877|94852|94884.7|94859.7|94866.8|94841.8|63
1654672200000|2022-06-08 07:10:00|94877.5|94852.5|94862.6|94837.6|94877.8|94852.8|94861.8|94836.8|67
1654672210000|2022-06-08 07:10:10|94862.2|94837.2|94851.8|94826.8|94862.6|94837.6|94851.4|94826.4|56
1654672220000|2022-06-08 07:10:20|94852.5|94827.5|94854.8|94829.8|94861.6|94836.6|94852.5|94827.5|68
1654672230000|2022-06-08 07:10:30|94854.1|94829.1|94856.4|94831.4|94862.6|94837.6|94852.1|94827.1|67
1654672240000|2022-06-08 07:10:40|94856.7|94831.7|94861.1|94836.1|94865.7|94840.7|94856.6|94831.6|61
1654672250000|2022-06-08 07:10:50|94861|94836|94871.3|94846.3|94875.2|94850.2|94861|94836|54
1654672260000|2022-06-08 07:11:00|94871.4|94846.4|94866.8|94841.8|94873.3|94848.3|94862.7|94837.7|55
1654672270000|2022-06-08 07:11:10|94867.7|94842.7|94871.4|94846.4|94872.1|94847.1|94867.6|94842.6|42
1654672280000|2022-06-08 07:11:20|94871.3|94846.3|94864.1|94839.1|94873|94848|94863.9|94838.9|42
1654672290000|2022-06-08 07:11:30|94863.9|94838.9|94872.6|94847.6|94874.6|94849.6|94861.3|94836.3|62
1654672300000|2022-06-08 07:11:40|94873.6|94848.6|94872.6|94847.6|94874.6|94849.6|94870.7|94845.7|49
1654672310000|2022-06-08 07:11:50|94872.4|94847.4|94874.4|94849.4|94876.5|94851.5|94872.4|94847.4|36
1654672320000|2022-06-08 07:12:00|94874.9|94849.9|94873.7|94848.7|94875.4|94850.4|94873.1|94848.1|46
1654672330000|2022-06-08 07:12:10|94873.5|94848.5|94873.7|94848.7|94874.6|94849.6|94871.6|94846.6|33
1654672340000|2022-06-08 07:12:20|94873.6|94848.6|94873.2|94848.2|94876.4|94851.4|94872.5|94847.5|36
1654672350000|2022-06-08 07:12:30|94873.1|94848.1|94872.7|94847.7|94874.5|94849.5|94871.4|94846.4|45
1654672360000|2022-06-08 07:12:40|94872.5|94847.5|94876.3|94851.3|94876.3|94851.3|94871.2|94846.2|32
1654672370000|2022-06-08 07:12:50|94876.5|94851.5|94869.7|94844.7|94877.2|94852.2|94869.3|94844.3|35
1654672380000|2022-06-08 07:13:00|94869.1|94844.1|94872.3|94847.3|94872.3|94847.3|94867.8|94842.8|51
1654672390000|2022-06-08 07:13:10|94872.4|94847.4|94867.6|94842.6|94880|94847.4|94865.2|94829.5|39
1654672400000|2022-06-08 07:13:20|94867.5|94842.5|94874.4|94849.4|94877.8|94852.8|94867|94842|46
1654672410000|2022-06-08 07:13:30|94873.7|94848.7|94865.4|94840.4|94876.4|94851.4|94865.2|94840.2|46
1654672420000|2022-06-08 07:13:40|94865.7|94840.7|94867.7|94842.7|94867.7|94842.7|94861|94836|55
1654672430000|2022-06-08 07:13:50|94868|94843|94841.9|94816.9|94868|94843|94841.7|94816.7|51
1654672440000|2022-06-08 07:14:00|94843.2|94818.2|94801.4|94776.4|94843.2|94818.2|94800.6|94775.6|66
1654672450000|2022-06-08 07:14:10|94800.9|94775.9|94803.6|94778.6|94808.3|94783.3|94786.7|94761.7|59
1654672460000|2022-06-08 07:14:20|94804.2|94779.2|94786.6|94761.6|94805.4|94780.4|94785.2|94760.2|55
1654672470000|2022-06-08 07:14:30|94786.2|94761.2|94787.2|94762.2|94790.2|94765.2|94786.1|94761.1|52
1654672480000|2022-06-08 07:14:40|94787.3|94762.3|94794.2|94769.2|94796.8|94771.8|94787.3|94762.3|47
1654672490000|2022-06-08 07:14:50|94794.3|94769.3|94801.8|94776.8|94805.5|94780.5|94791.8|94766.8|58
1654672500000|2022-06-08 07:15:00|94801.6|94776.6|94820.4|94795.4|94820.9|94795.9|94801.6|94776.6|73
1654672510000|2022-06-08 07:15:10|94821.5|94796.5|94811.5|94786.5|94824.6|94799.6|94802.9|94777.9|72
1654672520000|2022-06-08 07:15:20|94811.9|94786.9|94815.3|94790.3|94816.5|94791.5|94811.9|94786.9|41
1654672530000|2022-06-08 07:15:30|94815|94790|94831.5|94806.5|94832.5|94807.5|94814.8|94789.8|52
1654672540000|2022-06-08 07:15:40|94831.2|94806.2|94831.9|94806.9|94831.9|94806.9|94825.6|94800.6|41
1654672550000|2022-06-08 07:15:50|94831.5|94806.5|94831.7|94806.7|94833.5|94808.5|94827|94802|38
1654672560000|2022-06-08 07:16:00|94831.1|94806.1|94817.7|94792.7|94835.5|94810.5|94808.7|94773.6|65
1654672570000|2022-06-08 07:16:10|94816.8|94791.8|94807.7|94782.7|94816.8|94791.8|94798.7|94773.7|60
1654672580000|2022-06-08 07:16:20|94807.5|94782.5|94798.5|94773.5|94807.5|94782.5|94794.7|94769.7|56
1654672590000|2022-06-08 07:16:30|94798|94773|94790.2|94765.2|94821|94780.8|94788.8|94761.4|65
1654672600000|2022-06-08 07:16:40|94791.3|94766.3|94779.3|94754.3|94791.3|94766.3|94775.5|94750.5|72
1654672610000|2022-06-08 07:16:50|94779.2|94754.2|94785.7|94760.7|94800.4|94761.7|94777.7|94750.4|70
1654672620000|2022-06-08 07:17:00|94785.9|94760.9|94802.7|94777.7|94804|94779|94782.2|94757.2|60
1654672630000|2022-06-08 07:17:10|94802.5|94777.5|94815.5|94790.5|94816.3|94791.3|94802.5|94777.5|64
1654672640000|2022-06-08 07:17:20|94815.1|94790.1|94829.6|94804.6|94835.7|94810.7|94815|94790|65
1654672650000|2022-06-08 07:17:30|94829.9|94804.9|94852.8|94827.8|94854.4|94829.4|94829.7|94804.7|66
1654672660000|2022-06-08 07:17:40|94853|94828|94848.3|94823.3|94854.2|94829.2|94846.2|94821.2|56
1654672670000|2022-06-08 07:17:50|94848|94823|94837.1|94812.1|94849.3|94824.3|94835.5|94810.5|52
1654672680000|2022-06-08 07:18:00|94838.7|94813.7|94836.4|94811.4|94839|94814|94832.4|94807.4|55
1654672690000|2022-06-08 07:18:10|94836.3|94811.3|94818.9|94793.9|94837|94812|94818.1|94793.1|59
1654672700000|2022-06-08 07:18:20|94818.7|94793.7|94816.2|94791.2|94820.2|94795.2|94815.2|94790.2|60
1654672710000|2022-06-08 07:18:30|94816.4|94791.4|94812.7|94787.7|94816.9|94791.9|94812.7|94787.7|45
1654672720000|2022-06-08 07:18:40|94813.3|94788.3|94796.6|94771.6|94813.4|94788.4|94793.8|94768.8|56
1654672730000|2022-06-08 07:18:50|94796.8|94771.8|94791.9|94766.9|94799.5|94774.5|94790.8|94765.8|49
1654672740000|2022-06-08 07:19:00|94791.5|94766.5|94795.7|94770.7|94798.5|94773.5|94791.5|94766.5|55
1654672750000|2022-06-08 07:19:10|94795.6|94770.6|94783.9|94758.9|94800.4|94775.4|94783.7|94758.7|49
1654672760000|2022-06-08 07:19:20|94784.6|94759.6|94790.8|94765.8|94791.6|94766.6|94782.7|94757.7|58
1654672770000|2022-06-08 07:19:30|94790.7|94765.7|94803.3|94778.3|94803.9|94778.9|94790.3|94765.3|38
1654672780000|2022-06-08 07:19:40|94802.3|94777.3|94797.6|94772.6|94802.8|94777.8|94794.6|94769.6|55
1654672790000|2022-06-08 07:19:50|94797.5|94772.5|94795.6|94770.6|94800.9|94775.9|94795.5|94770.5|37
1654672800000|2022-06-08 07:20:00|94795.4|94770.4|94801.6|94776.6|94802|94777|94795.4|94770.4|48
1654672810000|2022-06-08 07:20:10|94801.3|94776.3|94792.8|94767.8|94801.7|94776.7|94792.8|94767.8|41
1654672820000|2022-06-08 07:20:20|94791.9|94766.9|94801.2|94776.2|94801.2|94776.2|94790.4|94765.4|56
1654672830000|2022-06-08 07:20:30|94801|94776|94810.5|94785.5|94816.5|94791.5|94800.5|94775.5|53
1654672840000|2022-06-08 07:20:40|94810.8|94785.8|94805|94780|94811|94786|94802.4|94777.4|50
1654672850000|2022-06-08 07:20:50|94805.7|94780.7|94838.1|94813.1|94846.2|94813.1|94804.2|94779.2|62
1654672860000|2022-06-08 07:21:00|94839.7|94814.7|94851.6|94826.6|94856.5|94831.5|94839.7|94814.7|55
1654672870000|2022-06-08 07:21:10|94851.3|94826.3|94870.1|94845.1|94872.8|94847.8|94851.3|94826.3|66
1654672880000|2022-06-08 07:21:20|94870.7|94845.7|94846.8|94821.8|94872.5|94847.5|94846.8|94821.8|44
1654672890000|2022-06-08 07:21:30|94847|94822|94853.2|94828.2|94858.4|94833.4|94847|94822|54
1654672900000|2022-06-08 07:21:40|94852.9|94827.9|94857.1|94832.1|94861.7|94836.7|94851.7|94826.7|50
1654672910000|2022-06-08 07:21:50|94857.2|94832.2|94845.3|94820.3|94858|94833|94843.8|94818.8|48
1654672920000|2022-06-08 07:22:00|94845.2|94820.2|94836.9|94811.9|94845.2|94820.2|94836.2|94811.2|38
1654672930000|2022-06-08 07:22:10|94837.3|94812.3|94828.6|94803.6|94840.3|94815.3|94824.5|94799.5|56
1654672940000|2022-06-08 07:22:20|94830.3|94805.3|94854.9|94829.9|94857.5|94832.5|94829.7|94804.7|60
1654672950000|2022-06-08 07:22:30|94854.4|94829.4|94854.5|94829.5|94857.2|94832.2|94853.8|94828.8|60
1654672960000|2022-06-08 07:22:40|94854.1|94829.1|94857.4|94832.4|94858.2|94833.2|94854.1|94829.1|40
1654672970000|2022-06-08 07:22:50|94857.6|94832.6|94862.4|94837.4|94863|94838|94857.6|94832.6|42
1654672980000|2022-06-08 07:23:00|94862.8|94837.8|94854.9|94829.9|94862.8|94837.8|94849.5|94824.5|62
1654672990000|2022-06-08 07:23:10|94855.5|94830.5|94861.8|94836.8|94863|94838|94854.9|94829.9|46
1654673000000|2022-06-08 07:23:20|94862.3|94837.3|94871.3|94846.3|94875.8|94850.8|94861.8|94836.8|59
1654673010000|2022-06-08 07:23:30|94871|94846|94868.6|94843.6|94878.8|94853.8|94867.2|94842.2|59
1654673020000|2022-06-08 07:23:40|94868.4|94843.4|94877.3|94852.3|94884|94859|94865.1|94840.1|63
1654673030000|2022-06-08 07:23:50|94879.5|94854.5|94871.8|94846.8|94879.9|94854.9|94870.9|94845.9|42
1654673040000|2022-06-08 07:24:00|94872.3|94847.3|94875.2|94850.2|94876.5|94851.5|94871.4|94846.4|46
1654673050000|2022-06-08 07:24:10|94876.1|94851.1|94858.2|94833.2|94876.3|94851.3|94857|94832|54
1654673060000|2022-06-08 07:24:20|94858.4|94833.4|94861.7|94836.7|94861.7|94836.7|94855.5|94830.5|38
1654673070000|2022-06-08 07:24:30|94861.6|94836.6|94857.2|94832.2|94862.8|94837.8|94855.4|94830.4|52
1654673080000|2022-06-08 07:24:40|94856|94831|94863.3|94838.3|94863.3|94838.3|94855.8|94830.8|52
1654673090000|2022-06-08 07:24:50|94863.1|94838.1|94856|94831|94863.1|94838.1|94853.8|94828.8|55
1654673100000|2022-06-08 07:25:00|94856.6|94831.6|94849.2|94824.2|94856.8|94831.8|94849|94824|51
1654673110000|2022-06-08 07:25:10|94848.3|94823.3|94850|94825|94851.2|94826.2|94846.7|94821.7|46
1654673120000|2022-06-08 07:25:20|94850.1|94825.1|94850.8|94825.8|94851.2|94826.2|94845.7|94820.7|58
1654673130000|2022-06-08 07:25:30|94849.6|94824.6|94849|94824|94851.5|94826.5|94848.1|94823.1|41
1654673140000|2022-06-08 07:25:40|94849.8|94824.8|94854|94829|94855.7|94830.7|94848.3|94823.3|54
1654673150000|2022-06-08 07:25:50|94854.4|94829.4|94856.2|94831.2|94865.3|94840.3|94853.6|94828.6|52
1654673160000|2022-06-08 07:26:00|94856.4|94831.4|94856.7|94831.7|94858.4|94833.4|94855.7|94830.7|37
1654673170000|2022-06-08 07:26:10|94856.9|94831.9|94857.9|94832.9|94858.9|94833.9|94855.6|94830.6|33
1654673180000|2022-06-08 07:26:20|94866.5|94841.5|94874.8|94849.8|94877.9|94852.9|94864.4|94839.4|50
1654673190000|2022-06-08 07:26:30|94875.2|94850.2|94874.4|94849.4|94875.5|94850.5|94873.3|94848.3|37
1654673200000|2022-06-08 07:26:40|94874|94849|94883.2|94858.2|94883.4|94858.4|94872.6|94847.6|40
1654673210000|2022-06-08 07:26:50|94883.1|94858.1|94866.6|94841.6|94883.1|94858.1|94861|94836|58
1654673220000|2022-06-08 07:27:00|94867.9|94842.9|94870.7|94845.7|94876.1|94851.1|94867.9|94842.9|51
1654673230000|2022-06-08 07:27:10|94870.8|94845.8|94871.1|94846.1|94872.3|94847.3|94869.4|94844.4|36
1654673240000|2022-06-08 07:27:20|94870.9|94845.9|94863.1|94838.1|94871.1|94846.1|94856.6|94831.6|54
1654673250000|2022-06-08 07:27:30|94862.6|94837.6|94861.3|94836.3|94871.5|94846.5|94860.6|94835.6|64
1654673260000|2022-06-08 07:27:40|94861.2|94836.2|94859.9|94834.9|94862.1|94837.1|94856.8|94831.8|44
1654673270000|2022-06-08 07:27:50|94860|94835|94861.1|94836.1|94861.8|94836.8|94855.8|94830.8|35
1654673280000|2022-06-08 07:28:00|94861|94836|94860.1|94835.1|94868.2|94843.2|94860.1|94835.1|46
1654673290000|2022-06-08 07:28:10|94857|94832|94857.7|94832.7|94858.9|94833.9|94854.8|94829.8|52
1654673300000|2022-06-08 07:28:20|94857.6|94832.6|94858.1|94833.1|94860.8|94835.8|94854.9|94829.9|43
1654673310000|2022-06-08 07:28:30|94856.3|94831.3|94863.5|94838.5|94863.5|94838.5|94854.5|94829.5|48
1654673320000|2022-06-08 07:28:40|94863.4|94838.4|94856.3|94831.3|94865.6|94840.6|94854.3|94829.3|48
1654673330000|2022-06-08 07:28:50|94855.9|94830.9|94854.6|94829.6|94855.9|94830.9|94853.9|94828.9|25
1654673340000|2022-06-08 07:29:00|94854.5|94829.5|94851.5|94826.5|94854.8|94829.8|94849.4|94824.4|40
1654673350000|2022-06-08 07:29:10|94851.6|94826.6|94850.4|94825.4|94852.9|94827.9|94847.5|94822.5|64
1654673360000|2022-06-08 07:29:20|94850.1|94825.1|94851.3|94826.3|94853.4|94828.4|94849.9|94824.9|48
1654673370000|2022-06-08 07:29:30|94851.1|94826.1|94853.8|94828.8|94854|94829|94847.7|94822.7|44
1654673380000|2022-06-08 07:29:40|94854.9|94829.9|94856|94831|94856|94831|94850.9|94825.9|41
1654673390000|2022-06-08 07:29:50|94856.2|94831.2|94869.9|94844.9|94875.9|94850.9|94856|94831|48
1654673400000|2022-06-08 07:30:00|94870.5|94845.5|94872.6|94847.6|94872.6|94847.6|94868.1|94843.1|48
1654673410000|2022-06-08 07:30:10|94874.2|94849.2|94865.5|94840.5|94874.6|94849.6|94853.3|94828.3|58
1654673420000|2022-06-08 07:30:20|94866.6|94841.6|94868.3|94843.3|94876.4|94851.4|94862|94837|59
1654673430000|2022-06-08 07:30:30|94868.1|94843.1|94858.1|94833.1|94869.5|94844.5|94858.1|94833.1|48
1654673440000|2022-06-08 07:30:40|94857.4|94832.4|94851.3|94826.3|94858.6|94833.6|94846|94821|66
1654673450000|2022-06-08 07:30:50|94850.3|94825.3|94850.9|94825.9|94851.9|94826.9|94848.6|94823.6|56
1654673460000|2022-06-08 07:31:00|94850.5|94825.5|94828.4|94803.4|94850.8|94825.8|94814.8|94789.8|67
1654673470000|2022-06-08 07:31:10|94828.3|94803.3|94829.9|94804.9|94849.1|94824.1|94827.2|94802.2|61
1654673480000|2022-06-08 07:31:20|94829.8|94804.8|94830.8|94805.8|94830.9|94805.9|94827.6|94802.6|49
1654673490000|2022-06-08 07:31:30|94829.8|94804.8|94834.1|94809.1|94837.6|94812.6|94829.5|94804.5|58
1654673500000|2022-06-08 07:31:40|94835.1|94810.1|94834.1|94809.1|94835.1|94810.1|94832.3|94807.3|49
1654673510000|2022-06-08 07:31:50|94833.6|94808.6|94822.7|94797.7|94840.1|94815.1|94821.6|94796.6|49
1654673520000|2022-06-08 07:32:00|94823.3|94798.3|94834.1|94809.1|94836|94811|94810.5|94785.5|67
1654673530000|2022-06-08 07:32:10|94834|94809|94796.1|94771.1|94834|94809|94793.3|94768.3|66
1654673540000|2022-06-08 07:32:20|94795.7|94770.7|94811.9|94786.9|94824.8|94799.8|94795.7|94770.7|73
1654673550000|2022-06-08 07:32:30|94811.3|94786.3|94810|94785|94811.6|94786.6|94809.2|94784.2|45
1654673560000|2022-06-08 07:32:40|94809.3|94784.3|94801.5|94776.5|94810.4|94785.4|94800.1|94775.1|48
1654673570000|2022-06-08 07:32:50|94801.8|94776.8|94800.1|94775.1|94802.1|94777.1|94799|94774|55
1654673580000|2022-06-08 07:33:00|94799.7|94774.7|94813|94788|94814.5|94789.5|94799.5|94774.5|46
1654673590000|2022-06-08 07:33:10|94816.4|94791.4|94812.4|94787.4|94816.4|94791.4|94808|94783|61
1654673600000|2022-06-08 07:33:20|94811.9|94786.9|94815.5|94790.5|94816.5|94791.5|94805.9|94780.9|56
1654673610000|2022-06-08 07:33:30|94814.1|94789.1|94809.1|94784.1|94814.1|94789.1|94801.5|94776.5|62
1654673620000|2022-06-08 07:33:40|94809|94784|94809.7|94784.7|94813.5|94788.5|94808.4|94783.4|57
1654673630000|2022-06-08 07:33:50|94809.4|94784.4|94803.8|94778.8|94814.4|94789.4|94803.1|94778.1|64
1654673640000|2022-06-08 07:34:00|94803.7|94778.7|94811.5|94786.5|94815.4|94790.4|94803.3|94778.3|61
1654673650000|2022-06-08 07:34:10|94811.8|94786.8|94808.8|94783.8|94816|94791|94808.8|94783.8|53
1654673660000|2022-06-08 07:34:20|94806.7|94781.7|94806.9|94781.9|94808.4|94783.4|94796.3|94771.3|72
1654673670000|2022-06-08 07:34:30|94807.3|94782.3|94803.7|94778.7|94807.3|94782.3|94803.3|94778.3|28
1654673680000|2022-06-08 07:34:40|94805.6|94780.6|94801.3|94776.3|94806.4|94781.4|94797.5|94772.5|57
1654673690000|2022-06-08 07:34:50|94801.2|94776.2|94794.3|94769.3|94801.4|94776.4|94792.4|94767.4|55
1654673700000|2022-06-08 07:35:00|94794.8|94769.8|94775.3|94750.3|94796.3|94771.3|94774.3|94749.3|55
1654673710000|2022-06-08 07:35:10|94774.7|94749.7|94783.7|94758.7|94783.7|94758.7|94767.7|94742.7|54
1654673720000|2022-06-08 07:35:20|94783.6|94758.6|94776.3|94751.3|94785.8|94760.8|94775.8|94750.8|42
1654673730000|2022-06-08 07:35:30|94776.2|94751.2|94772.6|94747.6|94776.6|94751.6|94768.3|94743.3|50
1654673740000|2022-06-08 07:35:40|94772.9|94747.9|94772.5|94747.5|94783.8|94758.8|94768.7|94743.7|59
1654673750000|2022-06-08 07:35:50|94772.7|94747.7|94766.7|94741.7|94774.1|94749.1|94764.8|94739.8|54
1654673760000|2022-06-08 07:36:00|94767.1|94742.1|94774|94749|94775|94750|94766.8|94741.8|56
1654673770000|2022-06-08 07:36:10|94774.3|94749.3|94773.5|94748.5|94774.3|94749.3|94767.1|94742.1|54
1654673780000|2022-06-08 07:36:20|94775.4|94750.4|94806.2|94781.2|94807.8|94782.8|94773.7|94748.7|59
1654673790000|2022-06-08 07:36:30|94806.4|94781.4|94804.7|94779.7|94807|94782|94803|94778|41
1654673800000|2022-06-08 07:36:40|94804.4|94779.4|94788.5|94763.5|94804.4|94779.4|94786.7|94761.7|56
1654673810000|2022-06-08 07:36:50|94788.2|94763.2|94793.2|94768.2|94795.6|94770.6|94788|94763|25
1654673820000|2022-06-08 07:37:00|94793.1|94768.1|94800|94775|94810.2|94775.1|94792.8|94755.6|40
1654673830000|2022-06-08 07:37:10|94799.4|94774.4|94799.9|94774.9|94803.4|94778.4|94796.4|94771.4|54
1654673840000|2022-06-08 07:37:20|94799.4|94774.4|94801.2|94776.2|94803.6|94778.6|94796.4|94771.4|53
1654673850000|2022-06-08 07:37:30|94801|94776|94796.7|94771.7|94807.8|94782.8|94796.7|94771.7|51
1654673860000|2022-06-08 07:37:40|94796.6|94771.6|94793.5|94768.5|94808.5|94771.8|94792|94755.9|31
1654673870000|2022-06-08 07:37:50|94793.4|94768.4|94796.4|94771.4|94810.8|94778.4|94793.4|94760.8|48
1654673880000|2022-06-08 07:38:00|94796.2|94771.2|94794.7|94769.7|94797.2|94772.2|94794.2|94769.2|34
1654673890000|2022-06-08 07:38:10|94794.2|94769.2|94788.8|94763.8|94807.1|94773.5|94782.2|94757.1|58
1654673900000|2022-06-08 07:38:20|94789.9|94764.9|94782.2|94757.2|94790.4|94765.4|94771.1|94746.1|50
1654673910000|2022-06-08 07:38:30|94782.4|94757.4|94775.2|94750.2|94782.4|94757.4|94774.7|94749.7|47
1654673920000|2022-06-08 07:38:40|94775.5|94750.5|94781.8|94756.8|94788.4|94756.9|94775.4|94738|39
1654673930000|2022-06-08 07:38:50|94782.5|94757.5|94767.4|94742.4|94782.5|94757.5|94759.6|94734.6|43
1654673940000|2022-06-08 07:39:00|94767.7|94742.7|94772.2|94747.2|94772.2|94747.2|94766|94741|43
1654673950000|2022-06-08 07:39:10|94771.7|94746.7|94785.5|94760.5|94788.1|94763.1|94768.2|94743.2|55
1654673960000|2022-06-08 07:39:20|94785.7|94760.7|94789.1|94764.1|94793.6|94768.6|94785.1|94760.1|46
1654673970000|2022-06-08 07:39:30|94788.7|94763.7|94784.1|94759.1|94788.7|94763.7|94782.3|94757.3|58
1654673980000|2022-06-08 07:39:40|94783.5|94758.5|94785.3|94760.3|94792.3|94767.3|94782.6|94757.6|50
1654673990000|2022-06-08 07:39:50|94785.1|94760.1|94775.7|94750.7|94790.6|94765.6|94774.4|94749.4|60
1654674000000|2022-06-08 07:40:00|94775.5|94750.5|94758.5|94733.5|94776.4|94751.4|94755.8|94730.8|63
1654674010000|2022-06-08 07:40:10|94758.4|94733.4|94756.8|94731.8|94758.4|94733.4|94748.5|94723.5|60
1654674020000|2022-06-08 07:40:20|94756.5|94731.5|94752|94727|94756.8|94731.8|94749.6|94724.6|55
1654674030000|2022-06-08 07:40:30|94752.1|94727.1|94749.3|94724.3|94765.4|94740.4|94746.9|94721.9|67
1654674040000|2022-06-08 07:40:40|94749|94724|94771.8|94746.8|94788.9|94750.2|94741.8|94716.8|64
1654674050000|2022-06-08 07:40:50|94771.9|94746.9|94768.3|94743.3|94772|94747|94766.9|94741.9|45
1654674060000|2022-06-08 07:41:00|94768.2|94743.2|94760|94735|94769.9|94744.9|94760|94735|45
1654674070000|2022-06-08 07:41:10|94759.9|94734.9|94766.1|94741.1|94766.1|94741.1|94758.2|94733.2|41
1654674080000|2022-06-08 07:41:20|94765.9|94740.9|94783|94733|94783|94747.4|94747.4|94722.4|58
1654674090000|2022-06-08 07:41:30|94783.1|94733.1|94768.9|94743.9|94783.1|94748.6|94766|94733.1|42
1654674100000|2022-06-08 07:41:40|94768.8|94743.8|94762.1|94737.1|94768.8|94743.8|94751|94716.4|42
1654674110000|2022-06-08 07:41:50|94802.1|94752.1|94789|94764|94805.5|94769|94788.8|94752.1|44
1654674120000|2022-06-08 07:42:00|94788.1|94763.1|94777.6|94752.6|94792.5|94763.1|94771.4|94740.2|59
1654674130000|2022-06-08 07:42:10|94777.5|94752.5|94766.1|94741.1|94778|94753|94761.7|94724.9|57
1654674140000|2022-06-08 07:42:20|94767.4|94742.4|94759.8|94734.8|94777.6|94742.4|94739.3|94702.5|68
1654674150000|2022-06-08 07:42:30|94759.7|94734.7|94762.6|94737.6|94775.7|94742|94737.2|94709.5|66
1654674160000|2022-06-08 07:42:40|94763|94738|94772.2|94747.2|94773.6|94748.6|94756.1|94731.1|40
1654674170000|2022-06-08 07:42:50|94770.3|94745.3|94772.4|94722.4|94794.5|94756.9|94759.2|94722.4|57
1654674180000|2022-06-08 07:43:00|94760.7|94735.7|94763.2|94738.2|94782|94746.9|94751.8|94719.3|61
1654674190000|2022-06-08 07:43:10|94763.4|94738.4|94762.1|94737.1|94775.6|94739.3|94758.1|94725.6|45
1654674200000|2022-06-08 07:43:20|94762.3|94737.3|94760.5|94735.5|94763.4|94738.4|94760.1|94735.1|42
1654674210000|2022-06-08 07:43:30|94760.7|94735.7|94774.4|94749.4|94788|94751.1|94760.4|94735.4|55
1654674220000|2022-06-08 07:43:40|94774.5|94749.5|94761.8|94736.8|94777.8|94750|94760|94723.4|51
1654674230000|2022-06-08 07:43:50|94762|94737|94759.2|94734.2|94763|94738|94758.7|94733.7|49
1654674240000|2022-06-08 07:44:00|94758.1|94733.1|94774|94749|94786.6|94754|94756.7|94731.7|39
1654674250000|2022-06-08 07:44:10|94773.7|94748.7|94787.9|94762.9|94801.1|94763.2|94767.5|94735.2|54
1654674260000|2022-06-08 07:44:20|94787.7|94762.7|94779.6|94754.6|94801.1|94768.7|94773.4|94738.6|58
1654674270000|2022-06-08 07:44:30|94780.6|94755.6|94782.6|94757.6|94789.5|94764.5|94776.5|94751.5|43
1654674280000|2022-06-08 07:44:40|94781.3|94756.3|94784.3|94759.3|94790|94765|94773.7|94748.7|54
1654674290000|2022-06-08 07:44:50|94783.9|94758.9|94772.9|94747.9|94787.7|94762.7|94772.5|94747.5|54
1654674300000|2022-06-08 07:45:00|94773.4|94748.4|94785.9|94760.9|94795.8|94770.8|94773.4|94748.4|54
1654674310000|2022-06-08 07:45:10|94785.7|94760.7|94791.5|94766.5|94801.5|94773.7|94778.8|94741.9|52
1654674320000|2022-06-08 07:45:20|94785.5|94760.5|94791.2|94766.2|94806.4|94778|94769.2|94744.2|56
1654674330000|2022-06-08 07:45:30|94790.9|94765.9|94806.3|94781.3|94813.3|94784.4|94789.4|94763.3|46
1654674340000|2022-06-08 07:45:40|94808.2|94783.2|94805.9|94780.9|94808.6|94783.6|94800.4|94775.4|31
1654674350000|2022-06-08 07:45:50|94808.1|94783.1|94827.3|94802.3|94841.7|94804.8|94800.3|94767.2|57
1654674360000|2022-06-08 07:46:00|94827.7|94802.7|94798.4|94773.4|94832.7|94807.7|94795.1|94756.9|73
1654674370000|2022-06-08 07:46:10|94797.3|94772.3|94802.9|94777.9|94803.4|94778.4|94792.3|94767.3|53
1654674380000|2022-06-08 07:46:20|94802.3|94777.3|94865.2|94815.2|94866.5|94827.9|94791.2|94756.2|60
1654674390000|2022-06-08 07:46:30|94850|94825|94824|94799|94861.9|94825|94812.2|94769.1|57
1654674400000|2022-06-08 07:46:40|94823.4|94798.4|94840.5|94815.5|94861.1|94823.4|94823.4|94798.4|54
1654674410000|2022-06-08 07:46:50|94839.7|94814.7|94836.2|94811.2|94849.5|94823.6|94833.5|94798.5|55
1654674420000|2022-06-08 07:47:00|94835.4|94810.4|94830.1|94805.1|94837.1|94812.1|94829|94804|62
1654674430000|2022-06-08 07:47:10|94829.5|94804.5|94834.4|94809.4|94836.5|94811.5|94829.5|94804.5|46
1654674440000|2022-06-08 07:47:20|94834.5|94809.5|94843.7|94818.7|94861.3|94824.5|94832.9|94807.9|62
1654674450000|2022-06-08 07:47:30|94843.8|94818.8|94841.9|94816.9|94848|94820.7|94833.5|94796.1|53
1654674460000|2022-06-08 07:47:40|94846.8|94821.8|94775.3|94750.3|94867.4|94830.2|94772.5|94735|68
1654674470000|2022-06-08 07:47:50|94775.1|94750.1|94818.8|94793.8|94830.7|94793.8|94775.1|94750.1|63
1654674480000|2022-06-08 07:48:00|94818.6|94793.6|94815|94790|94836.4|94806.2|94807.7|94770|64
1654674490000|2022-06-08 07:48:10|94814.8|94789.8|94847.5|94822.5|94853.4|94825.6|94814.8|94777.2|60
1654674500000|2022-06-08 07:48:20|94839|94814|94836.1|94811.1|94849.9|94814|94834.2|94796.6|48
1654674510000|2022-06-08 07:48:30|94836|94811|94850.3|94800.3|94858|94822|94835.8|94798.1|55
1654674520000|2022-06-08 07:48:40|94850.4|94800.4|94834|94809|94876.9|94839|94834|94797.3|66
1654674530000|2022-06-08 07:48:50|94833.8|94808.8|94840.1|94815.1|94859.5|94819.6|94829.4|94792.2|55
1654674540000|2022-06-08 07:49:00|94839.7|94814.7|94842.7|94792.7|94849.1|94814.7|94826.1|94789.5|63
1654674550000|2022-06-08 07:49:10|94842.6|94792.6|94829.1|94804.1|94843|94807|94825.9|94792.6|48
1654674560000|2022-06-08 07:49:20|94828.8|94803.8|94827|94802|94835.9|94810.9|94826.6|94801.6|37
1654674570000|2022-06-08 07:49:30|94826.5|94801.5|94825.7|94800.7|94829.9|94804.9|94825.7|94800.7|33
1654674580000|2022-06-08 07:49:40|94824.3|94799.3|94822.3|94797.3|94837.4|94803.5|94816.2|94787.1|41
1654674590000|2022-06-08 07:49:50|94822.8|94797.8|94814.8|94789.8|94827.4|94802.4|94812|94787|50
1654674600000|2022-06-08 07:50:00|94814.7|94789.7|94805.4|94780.4|94827.9|94802.9|94805.4|94780.4|59
1654674610000|2022-06-08 07:50:10|94803.5|94778.5|94815.4|94790.4|94815.4|94790.4|94802.8|94777.8|40
1654674620000|2022-06-08 07:50:20|94816.1|94791.1|94804.5|94779.5|94819.8|94794.8|94804.5|94779.5|56
1654674630000|2022-06-08 07:50:30|94805.7|94780.7|94805.5|94780.5|94806.2|94781.2|94803.7|94778.7|26
1654674640000|2022-06-08 07:50:40|94805.6|94780.6|94806.3|94781.3|94808.6|94783.6|94805.5|94780.5|44
1654674650000|2022-06-08 07:50:50|94806.7|94781.7|94808.7|94783.7|94808.7|94783.7|94804.9|94779.9|43
1654674660000|2022-06-08 07:51:00|94809|94784|94807.2|94782.2|94810.4|94785.4|94801|94776|46
1654674670000|2022-06-08 07:51:10|94807.4|94782.4|94815.6|94790.6|94818.5|94793.5|94806.3|94781.3|60
1654674680000|2022-06-08 07:51:20|94814.8|94789.8|94827.1|94802.1|94828.1|94803.1|94811.3|94786.3|53
1654674690000|2022-06-08 07:51:30|94828.9|94803.9|94824.5|94799.5|94839.4|94814.4|94822.6|94797.6|74
1654674700000|2022-06-08 07:51:40|94823.8|94798.8|94834.7|94809.7|94834.7|94809.7|94821.5|94796.5|57
1654674710000|2022-06-08 07:51:50|94843.3|94818.3|94830.8|94805.8|94846|94821|94827.4|94802.4|65
1654674720000|2022-06-08 07:52:00|94830.6|94805.6|94832.2|94807.2|94837.8|94812.8|94829|94804|67
1654674730000|2022-06-08 07:52:10|94830.1|94805.1|94814.4|94789.4|94830.1|94805.1|94813.1|94788.1|64
1654674740000|2022-06-08 07:52:20|94814.7|94789.7|94805.4|94780.4|94827|94790.4|94803.9|94777|67
1654674750000|2022-06-08 07:52:30|94805.1|94780.1|94820.6|94795.6|94824.7|94799.7|94804.1|94779.1|54
1654674760000|2022-06-08 07:52:40|94820|94795|94824.1|94799.1|94828.2|94803.2|94819.8|94794.8|59
1654674770000|2022-06-08 07:52:50|94824.5|94799.5|94820.6|94795.6|94827.2|94802.2|94816.5|94791.5|55
1654674780000|2022-06-08 07:53:00|94820.5|94795.5|94833.9|94808.9|94840.8|94815.8|94817.1|94792.1|52
1654674790000|2022-06-08 07:53:10|94833.8|94808.8|94835.2|94810.2|94853.4|94828.4|94833.7|94808.7|61
1654674800000|2022-06-08 07:53:20|94834.8|94809.8|94843.1|94818.1|94846.2|94821.2|94834.8|94809.8|60
1654674810000|2022-06-08 07:53:30|94843.6|94818.6|94841.8|94816.8|94846.1|94821.1|94840.4|94815.4|56
1654674820000|2022-06-08 07:53:40|94840.4|94815.4|94835.3|94810.3|94840.6|94815.6|94829.4|94804.4|63
1654674830000|2022-06-08 07:53:50|94835.4|94810.4|94828.6|94803.6|94850|94816.1|94828.6|94796.5|55
1654674840000|2022-06-08 07:54:00|94828.1|94803.1|94834|94809|94838.5|94813.5|94827|94802|64
1654674850000|2022-06-08 07:54:10|94833.6|94808.6|94834.1|94809.1|94840.4|94815.4|94829.1|94804.1|58
1654674860000|2022-06-08 07:54:20|94834.4|94809.4|94837.9|94812.9|94837.9|94812.9|94833.1|94808.1|28
1654674870000|2022-06-08 07:54:30|94837.5|94812.5|94845.8|94820.8|94850.7|94825.7|94836.9|94811.9|68
1654674880000|2022-06-08 07:54:40|94845.4|94820.4|94843|94818|94847.5|94822.5|94842.4|94817.4|57
1654674890000|2022-06-08 07:54:50|94844.9|94819.9|94840.6|94815.6|94844.9|94819.9|94837.8|94812.8|44
1654674900000|2022-06-08 07:55:00|94840.4|94815.4|94839.2|94814.2|94845.6|94820.6|94834.7|94809.7|63
1654674910000|2022-06-08 07:55:10|94840.3|94815.3|94832|94807|94843|94818|94830.5|94805.5|59
1654674920000|2022-06-08 07:55:20|94832.5|94807.5|94801.5|94776.5|94834.1|94809.1|94800.6|94775.6|63
1654674930000|2022-06-08 07:55:30|94802.6|94777.6|94812.5|94787.5|94812.6|94787.6|94800.6|94775.6|53
1654674940000|2022-06-08 07:55:40|94812.6|94787.6|94818.9|94793.9|94819.8|94794.8|94806.2|94781.2|54
1654674950000|2022-06-08 07:55:50|94818.6|94793.6|94806.6|94781.6|94820.7|94795.7|94805.9|94780.9|55
1654674960000|2022-06-08 07:56:00|94806.2|94781.2|94797.1|94772.1|94808.4|94783.4|94796.2|94771.2|46
1654674970000|2022-06-08 07:56:10|94797.3|94772.3|94784.4|94759.4|94802.9|94777.9|94784.4|94759.4|59
1654674980000|2022-06-08 07:56:20|94783.9|94758.9|94777.1|94752.1|94784|94759|94772.2|94747.2|61
1654674990000|2022-06-08 07:56:30|94777.2|94752.2|94768|94743|94779.3|94754.3|94765.8|94740.8|52
1654675000000|2022-06-08 07:56:40|94767.6|94742.6|94775.2|94750.2|94784.7|94759.7|94767.6|94742.6|53
1654675010000|2022-06-08 07:56:50|94775.4|94750.4|94766.9|94741.9|94775.4|94750.4|94765.8|94740.8|54
1654675020000|2022-06-08 07:57:00|94766|94741|94766.6|94741.6|94770.8|94745.8|94762.9|94737.9|51
1654675030000|2022-06-08 07:57:10|94766.4|94741.4|94759.2|94734.2|94766.6|94741.6|94757.5|94732.5|55
1654675040000|2022-06-08 07:57:20|94759.3|94734.3|94766.9|94741.9|94770|94745|94759.3|94734.3|57
1654675050000|2022-06-08 07:57:30|94767.7|94742.7|94761.8|94736.8|94768.5|94743.5|94760.3|94735.3|42
1654675060000|2022-06-08 07:57:40|94762|94737|94730.2|94705.2|94762|94737|94730.2|94705.2|65
1654675070000|2022-06-08 07:57:50|94730.4|94705.4|94723.8|94698.8|94733.8|94708.8|94722.7|94697.7|64
1654675080000|2022-06-08 07:58:00|94723.7|94698.7|94725.2|94700.2|94726.1|94701.1|94712.1|94687.1|55
1654675090000|2022-06-08 07:58:10|94725.5|94700.5|94720.8|94695.8|94726.4|94701.4|94718.1|94693.1|53
1654675100000|2022-06-08 07:58:20|94720.7|94695.7|94759|94734|94766.5|94741.5|94716.3|94691.3|58
1654675110000|2022-06-08 07:58:30|94759.1|94734.1|94763.3|94738.3|94780|94755|94753.5|94718.7|75
1654675120000|2022-06-08 07:58:40|94763.5|94738.5|94749.1|94724.1|94763.5|94738.5|94748.7|94723.7|67
1654675130000|2022-06-08 07:58:50|94749|94724|94733.3|94708.3|94749|94724|94733.3|94708.3|60
1654675140000|2022-06-08 07:59:00|94734.1|94709.1|94737.5|94712.5|94739.5|94714.5|94729.4|94704.4|57
1654675150000|2022-06-08 07:59:10|94737.7|94712.7|94742.7|94717.7|94754.1|94729.1|94737.1|94712.1|56
1654675160000|2022-06-08 07:59:20|94742.6|94717.6|94740.1|94715.1|94755|94730|94730|94705|55
1654675170000|2022-06-08 07:59:30|94741.7|94716.7|94756.7|94731.7|94756.7|94731.7|94739.5|94714.5|62
1654675180000|2022-06-08 07:59:40|94756|94731|94761.1|94736.1|94763.8|94738.8|94755.8|94730.8|61
1654675190000|2022-06-08 07:59:50|94760.7|94735.7|94766.4|94716.4|94773.4|94737.1|94751.8|94715.8|67
1654675200000|2022-06-08 08:00:00|94753.2|94728.2|94752.2|94727.2|94766.3|94729.5|94747.5|94714.2|64
1654675210000|2022-06-08 08:00:10|94752.3|94727.3|94755.3|94730.3|94764|94739|94751.6|94726.6|55
1654675220000|2022-06-08 08:00:20|94755.1|94730.1|94763.3|94738.3|94764.6|94739.6|94754.8|94729.8|53
1654675230000|2022-06-08 08:00:30|94763.9|94738.9|94793.2|94768.2|94794.1|94769.1|94763.9|94738.9|56
1654675240000|2022-06-08 08:00:40|94793.6|94768.6|94782.6|94757.6|94796.2|94771.2|94771.7|94746.7|68
1654675250000|2022-06-08 08:00:50|94784.5|94759.5|94778.8|94753.8|94785.1|94760.1|94777.3|94752.3|59
1654675260000|2022-06-08 08:01:00|94777|94752|94765.5|94740.5|94784.2|94759.2|94764.1|94739.1|73
1654675270000|2022-06-08 08:01:10|94766.1|94741.1|94803.4|94778.4|94807.9|94782.9|94765.7|94740.7|65
1654675280000|2022-06-08 08:01:20|94804.4|94779.4|94803.5|94778.5|94812.2|94787.2|94797.5|94772.5|70
1654675290000|2022-06-08 08:01:30|94803.8|94778.8|94796.2|94771.2|94805.8|94780.8|94793.6|94768.6|69
1654675300000|2022-06-08 08:01:40|94796.6|94771.6|94794.2|94769.2|94796.6|94771.6|94791.2|94766.2|63
1654675310000|2022-06-08 08:01:50|94795.4|94770.4|94793.3|94768.3|94795.4|94770.4|94788.8|94763.8|59
1654675320000|2022-06-08 08:02:00|94793.7|94768.7|94796.1|94771.1|94798.7|94773.7|94792.3|94767.3|58
1654675330000|2022-06-08 08:02:10|94798|94773|94809.6|94784.6|94810.6|94785.6|94795|94770|68
1654675340000|2022-06-08 08:02:20|94809.9|94784.9|94802.6|94777.6|94818.3|94793.3|94797.6|94772.6|55
1654675350000|2022-06-08 08:02:30|94802.7|94777.7|94795.5|94770.5|94803.2|94778.2|94794.3|94769.3|56
1654675360000|2022-06-08 08:02:40|94795|94770|94792.8|94767.8|94795.6|94770.6|94791.8|94766.8|45
1654675370000|2022-06-08 08:02:50|94792.4|94767.4|94795.3|94770.3|94796.6|94771.6|94791.8|94766.8|52
1654675380000|2022-06-08 08:03:00|94796.2|94771.2|94791.7|94766.7|94802.4|94777.4|94791.2|94766.2|49
1654675390000|2022-06-08 08:03:10|94791.8|94766.8|94793.4|94768.4|94794.6|94769.6|94788|94763|55
1654675400000|2022-06-08 08:03:20|94793.9|94768.9|94792.1|94767.1|94798.7|94773.7|94791.2|94766.2|47
1654675410000|2022-06-08 08:03:30|94791.6|94766.6|94779.7|94754.7|94798.4|94773.4|94779.7|94754.7|59
1654675420000|2022-06-08 08:03:40|94780.4|94755.4|94782.9|94757.9|94783.3|94758.3|94774.4|94749.4|52
1654675430000|2022-06-08 08:03:50|94783.9|94758.9|94783.5|94758.5|94790.2|94765.2|94780.3|94755.3|51
1654675440000|2022-06-08 08:04:00|94783.2|94758.2|94788.1|94763.1|94789.5|94764.5|94783.2|94758.2|56
1654675450000|2022-06-08 08:04:10|94788.9|94763.9|94782.6|94757.6|94789.3|94764.3|94780.6|94755.6|58
1654675460000|2022-06-08 08:04:20|94782.4|94757.4|94777.8|94752.8|94784.2|94759.2|94777.8|94752.8|37
1654675470000|2022-06-08 08:04:30|94777.3|94752.3|94778.1|94753.1|94779|94754|94777.3|94752.3|31
1654675480000|2022-06-08 08:04:40|94778.3|94753.3|94778.4|94753.4|94782.7|94757.7|94772.6|94747.6|44
1654675490000|2022-06-08 08:04:50|94778.7|94753.7|94779.3|94754.3|94780.4|94755.4|94777.1|94752.1|44
1654675500000|2022-06-08 08:05:00|94779.4|94754.4|94776.3|94751.3|94779.7|94754.7|94769.9|94744.9|55
1654675510000|2022-06-08 08:05:10|94776.2|94751.2|94771.1|94746.1|94776.3|94751.3|94769.2|94744.2|55
1654675520000|2022-06-08 08:05:20|94771|94746|94771.2|94746.2|94771.2|94746.2|94768.2|94743.2|42
1654675530000|2022-06-08 08:05:30|94771.5|94746.5|94777.9|94752.9|94799.5|94774.5|94771.4|94746.4|63
1654675540000|2022-06-08 08:05:40|94776.5|94751.5|94774.7|94749.7|94777.8|94752.8|94773.5|94748.5|67
1654675550000|2022-06-08 08:05:50|94775.4|94750.4|94768.6|94743.6|94775.5|94750.5|94764.2|94739.2|68
1654675560000|2022-06-08 08:06:00|94767.9|94742.9|94770.8|94745.8|94771.7|94746.7|94762.8|94737.8|52
1654675570000|2022-06-08 08:06:10|94771.1|94746.1|94775.9|94750.9|94782|94757|94762.8|94737.8|60
1654675580000|2022-06-08 08:06:20|94776.8|94751.8|94773.7|94748.7|94777.3|94752.3|94772.6|94747.6|50
1654675590000|2022-06-08 08:06:30|94774.2|94749.2|94772.2|94747.2|94774.2|94749.2|94769.8|94744.8|42
1654675600000|2022-06-08 08:06:40|94772.1|94747.1|94768.5|94743.5|94773.7|94748.7|94768.5|94743.5|43
1654675610000|2022-06-08 08:06:50|94768.7|94743.7|94829.5|94804.5|94832.9|94807.9|94768.5|94743.5|74
1654675620000|2022-06-08 08:07:00|94829.9|94804.9|94833.6|94808.6|94842.6|94817.6|94809.9|94784.9|63
1654675630000|2022-06-08 08:07:10|94833.3|94808.3|94816.8|94791.8|94833.4|94808.4|94807.1|94782.1|47
1654675640000|2022-06-08 08:07:20|94815.5|94790.5|94836.5|94811.5|94836.8|94811.8|94811.3|94786.3|62
1654675650000|2022-06-08 08:07:30|94835.6|94810.6|94861.2|94836.2|94861.5|94836.5|94835.6|94810.6|56
1654675660000|2022-06-08 08:07:40|94860.7|94835.7|94857.5|94832.5|94860.8|94835.8|94853.6|94828.6|58
1654675670000|2022-06-08 08:07:50|94857.7|94832.7|94877.3|94852.3|94877.9|94852.9|94855.4|94830.4|63
1654675680000|2022-06-08 08:08:00|94877.8|94852.8|94847.6|94822.6|94878.2|94853.2|94840.2|94815.2|67
1654675690000|2022-06-08 08:08:10|94847.5|94822.5|94853.4|94828.4|94853.4|94828.4|94844.3|94819.3|54
1654675700000|2022-06-08 08:08:20|94852.9|94827.9|94837.5|94812.5|94853.4|94828.4|94836.9|94811.9|63
1654675710000|2022-06-08 08:08:30|94837|94812|94826.2|94801.2|94849.1|94812.9|94826.2|94790|53
1654675720000|2022-06-08 08:08:40|94825.9|94800.9|94816.4|94791.4|94826.2|94801.2|94811.1|94786.1|67
1654675730000|2022-06-08 08:08:50|94816.3|94791.3|94808.6|94783.6|94820.6|94791.4|94805.1|94770.6|55
1654675740000|2022-06-08 08:09:00|94807.8|94782.8|94789.8|94764.8|94808.8|94783.8|94789.8|94764.8|48
1654675750000|2022-06-08 08:09:10|94789.5|94764.5|94783.6|94758.6|94793.1|94765.5|94779.2|94743.1|59
1654675760000|2022-06-08 08:09:20|94783.8|94758.8|94807.3|94782.3|94814.1|94789.1|94783.8|94758.8|65
1654675770000|2022-06-08 08:09:30|94807|94782|94810.5|94785.5|94818.5|94791.1|94802|94768.4|57
1654675780000|2022-06-08 08:09:40|94809.5|94784.5|94817.1|94792.1|94819.7|94794.7|94806.3|94781.3|53
1654675790000|2022-06-08 08:09:50|94816.8|94791.8|94808.9|94783.9|94816.8|94791.8|94802.3|94777.3|64
1654675800000|2022-06-08 08:10:00|94808.7|94783.7|94786.9|94761.9|94808.9|94783.9|94785.4|94760.4|59
1654675810000|2022-06-08 08:10:10|94787.4|94762.4|94789.4|94764.4|94794.2|94769.2|94784.3|94759.3|57
1654675820000|2022-06-08 08:10:20|94790.2|94765.2|94771.7|94746.7|94790.2|94765.2|94769.7|94744.7|68
1654675830000|2022-06-08 08:10:30|94770.4|94745.4|94781.2|94756.2|94783|94758|94768.8|94743.8|64
1654675840000|2022-06-08 08:10:40|94781.9|94756.9|94771.8|94746.8|94781.9|94756.9|94767.8|94742.8|64
1654675850000|2022-06-08 08:10:50|94771.9|94746.9|94758.7|94733.7|94772.8|94747.8|94758.7|94733.7|46
1654675860000|2022-06-08 08:11:00|94758.8|94733.8|94760.4|94735.4|94763.4|94738.4|94753.2|94728.2|51
1654675870000|2022-06-08 08:11:10|94760.5|94735.5|94756.1|94731.1|94761|94736|94755.7|94730.7|49
1654675880000|2022-06-08 08:11:20|94756.3|94731.3|94753.5|94728.5|94756.4|94731.4|94749.9|94724.9|56
1654675890000|2022-06-08 08:11:30|94753.7|94728.7|94757.1|94732.1|94760|94735|94753.7|94728.7|53
1654675900000|2022-06-08 08:11:40|94757.2|94732.2|94756.1|94731.1|94762.2|94737.2|94747.4|94722.4|66
1654675910000|2022-06-08 08:11:50|94756.5|94731.5|94760.5|94735.5|94765.5|94740.5|94753.4|94728.4|58
1654675920000|2022-06-08 08:12:00|94759.7|94734.7|94767.3|94742.3|94768.5|94743.5|94753.3|94728.3|60
1654675930000|2022-06-08 08:12:10|94767.7|94742.7|94760.2|94735.2|94768.6|94743.6|94760.2|94735.2|60
1654675940000|2022-06-08 08:12:20|94760|94735|94770.1|94745.1|94774.7|94749.7|94757.9|94732.9|69
1654675950000|2022-06-08 08:12:30|94767.8|94742.8|94767.8|94742.8|94783.9|94758.9|94766.5|94741.5|64
1654675960000|2022-06-08 08:12:40|94768|94743|94744.8|94719.8|94768|94743|94744.8|94719.8|54
1654675970000|2022-06-08 08:12:50|94741.1|94716.1|94770.2|94745.2|94770.2|94745.2|94739.7|94714.7|63
1654675980000|2022-06-08 08:13:00|94769.9|94744.9|94765.3|94740.3|94771.2|94746.2|94752.2|94727.2|74
1654675990000|2022-06-08 08:13:10|94766|94741|94799.2|94774.2|94799.9|94774.9|94765.2|94740.2|66
1654676000000|2022-06-08 08:13:20|94799.3|94774.3|94810.8|94785.8|94812.8|94787.8|94792.5|94767.5|66
1654676010000|2022-06-08 08:13:30|94812.6|94787.6|94814.5|94789.5|94823.4|94798.4|94811.2|94786.2|62
1654676020000|2022-06-08 08:13:40|94815.2|94790.2|94809.1|94784.1|94819.2|94794.2|94808.2|94783.2|59
1654676030000|2022-06-08 08:13:50|94809.4|94784.4|94818.2|94793.2|94819.3|94794.3|94808.6|94783.6|47
1654676040000|2022-06-08 08:14:00|94818.4|94793.4|94820.2|94795.2|94822.7|94797.7|94816.8|94791.8|44
1654676050000|2022-06-08 08:14:10|94820|94795|94810.3|94785.3|94824.4|94799.4|94809.1|94784.1|63
1654676060000|2022-06-08 08:14:20|94809.5|94784.5|94813.2|94788.2|94813.2|94788.2|94809.4|94784.4|44
1654676070000|2022-06-08 08:14:30|94812.9|94787.9|94820.6|94795.6|94820.9|94795.9|94812.8|94787.8|54
1654676080000|2022-06-08 08:14:40|94820.4|94795.4|94814.5|94789.5|94820.4|94795.4|94814.3|94789.3|50
1654676090000|2022-06-08 08:14:50|94814.1|94789.1|94822.1|94797.1|94823.8|94798.8|94812.5|94787.5|58
1654676100000|2022-06-08 08:15:00|94821.4|94796.4|94826.8|94801.8|94827.1|94802.1|94819.6|94794.6|56
1654676110000|2022-06-08 08:15:10|94826.7|94801.7|94841.5|94816.5|94843.6|94818.6|94826.3|94801.3|62
1654676120000|2022-06-08 08:15:20|94841.6|94816.6|94854.4|94829.4|94860.1|94835.1|94841|94816|56
1654676130000|2022-06-08 08:15:30|94854|94829|94861.4|94836.4|94861.9|94836.9|94853.8|94828.8|50
1654676140000|2022-06-08 08:15:40|94863.3|94838.3|94865.8|94840.8|94872|94847|94863.3|94838.3|55
1654676150000|2022-06-08 08:15:50|94866|94841|94881.1|94856.1|94883.4|94858.4|94866|94841|57
1654676160000|2022-06-08 08:16:00|94881.3|94856.3|94870|94845|94886.1|94861.1|94866.7|94841.7|61
1654676170000|2022-06-08 08:16:10|94869.6|94844.6|94864.1|94839.1|94874.5|94849.5|94863.3|94838.3|57
1654676180000|2022-06-08 08:16:20|94864|94839|94870|94845|94876.3|94851.3|94859|94834|71
1654676190000|2022-06-08 08:16:30|94871.2|94846.2|94881.9|94856.9|94882.7|94857.7|94869.5|94844.5|61
1654676200000|2022-06-08 08:16:40|94879|94854|94882.2|94857.2|94889.5|94864.5|94877.3|94852.3|62
1654676210000|2022-06-08 08:16:50|94882.6|94857.6|94893.8|94868.8|94895|94870|94878.1|94853.1|52
1654676220000|2022-06-08 08:17:00|94894.5|94869.5|94881.1|94856.1|94898.7|94873.7|94876.1|94851.1|69
1654676230000|2022-06-08 08:17:10|94882.6|94857.6|94888.5|94863.5|94893.9|94868.9|94879.6|94854.6|61
1654676240000|2022-06-08 08:17:20|94889.9|94864.9|94910.1|94885.1|94911|94886|94889.1|94864.1|68
1654676250000|2022-06-08 08:17:30|94911.9|94886.9|94912.1|94887.1|94916.1|94891.1|94906.3|94881.3|68
1654676260000|2022-06-08 08:17:40|94911|94886|94902.1|94877.1|94911.3|94886.3|94901.2|94876.2|61
1654676270000|2022-06-08 08:17:50|94901.8|94876.8|94899.3|94874.3|94907|94882|94898.8|94873.8|60
1654676280000|2022-06-08 08:18:00|94899|94874|94893.8|94868.8|94903.5|94878.5|94892.9|94867.9|62
1654676290000|2022-06-08 08:18:10|94893.9|94868.9|94886.3|94861.3|94894.3|94869.3|94886.3|94861.3|59
1654676300000|2022-06-08 08:18:20|94885.8|94860.8|94884.3|94859.3|94887.5|94862.5|94883.7|94858.7|56
1654676310000|2022-06-08 08:18:30|94884.4|94859.4|94882|94857|94886.4|94861.4|94881.8|94856.8|55
1654676320000|2022-06-08 08:18:40|94882.4|94857.4|94883.4|94858.4|94884.1|94859.1|94877.8|94852.8|48
1654676330000|2022-06-08 08:18:50|94882.6|94857.6|94879.3|94854.3|94883.1|94858.1|94876.4|94851.4|48
1654676340000|2022-06-08 08:19:00|94879.2|94854.2|94882.9|94857.9|94895.1|94870.1|94878.3|94853.3|53
1654676350000|2022-06-08 08:19:10|94883.1|94858.1|94859|94834|94883.8|94858.8|94858.3|94833.3|63
1654676360000|2022-06-08 08:19:20|94858.8|94833.8|94851.1|94826.1|94860.7|94835.7|94848.2|94823.2|53
1654676370000|2022-06-08 08:19:30|94850.6|94825.6|94863.4|94838.4|94872|94847|94850.6|94825.6|59
1654676380000|2022-06-08 08:19:40|94862.3|94837.3|94859.1|94834.1|94869.3|94844.3|94858.8|94833.8|64
1654676390000|2022-06-08 08:19:50|94858.3|94833.3|94851.4|94826.4|94858.6|94833.6|94851|94826|45
1654676400000|2022-06-08 08:20:00|94851.5|94826.5|94842.7|94817.7|94851.5|94826.5|94841.8|94816.8|53
1654676410000|2022-06-08 08:20:10|94842.5|94817.5|94848.1|94823.1|94848.7|94823.7|94842.5|94817.5|52
1654676420000|2022-06-08 08:20:20|94848.6|94823.6|94853.1|94828.1|94854.8|94829.8|94846.2|94821.2|43
1654676430000|2022-06-08 08:20:30|94852.8|94827.8|94871|94846|94872.1|94847.1|94848.9|94823.9|58
1654676440000|2022-06-08 08:20:40|94870.5|94845.5|94876.2|94851.2|94883.5|94858.5|94870.5|94845.5|60
1654676450000|2022-06-08 08:20:50|94875.3|94850.3|94885.4|94860.4|94887.4|94862.4|94872.7|94847.7|65
1654676460000|2022-06-08 08:21:00|94886.2|94861.2|94877.4|94852.4|94886.2|94861.2|94876.7|94851.7|65
1654676470000|2022-06-08 08:21:10|94877.2|94852.2|94874.5|94849.5|94885.6|94860.6|94868.7|94843.7|63
1654676480000|2022-06-08 08:21:20|94873.8|94848.8|94880.8|94855.8|94893.4|94868.4|94869.2|94844.2|58
1654676490000|2022-06-08 08:21:30|94882.9|94857.9|94877.7|94852.7|94882.9|94857.9|94873.2|94848.2|49
1654676500000|2022-06-08 08:21:40|94878.3|94853.3|94865.3|94840.3|94879.2|94854.2|94864.8|94839.8|61
1654676510000|2022-06-08 08:21:50|94864.4|94839.4|94867.8|94842.8|94867.8|94842.8|94863.3|94838.3|61
1654676520000|2022-06-08 08:22:00|94867.3|94842.3|94879.8|94854.8|94890.3|94865.3|94867.3|94842.3|64
1654676530000|2022-06-08 08:22:10|94880.6|94855.6|94887.6|94862.6|94895.1|94870.1|94880.6|94855.6|72
1654676540000|2022-06-08 08:22:20|94888.8|94863.8|94882.3|94857.3|94893.1|94868.1|94875.7|94850.7|63
1654676550000|2022-06-08 08:22:30|94881.5|94856.5|94901.7|94876.7|94902.6|94877.6|94874.6|94849.6|70
1654676560000|2022-06-08 08:22:40|94902.3|94877.3|94894.6|94869.6|94912.8|94877.3|94893|94859.8|60
1654676570000|2022-06-08 08:22:50|94894.7|94869.7|94894.5|94869.5|94903.5|94878.5|94891.5|94866.5|53
1654676580000|2022-06-08 08:23:00|94894.4|94869.4|94888.7|94863.7|94895.2|94870.2|94883.2|94858.2|62
1654676590000|2022-06-08 08:23:10|94888.4|94863.4|94892.6|94867.6|94893.2|94868.2|94886.4|94861.4|54
1654676600000|2022-06-08 08:23:20|94892.5|94867.5|94891.3|94866.3|94893.8|94868.8|94890.2|94865.2|37
1654676610000|2022-06-08 08:23:30|94891.4|94866.4|94892.5|94867.5|94896.1|94871.1|94888.7|94863.7|39
1654676620000|2022-06-08 08:23:40|94891.9|94866.9|94889|94864|94893.8|94868.8|94887.1|94862.1|34
1654676630000|2022-06-08 08:23:50|94889.9|94864.9|94890.2|94865.2|94891.5|94866.5|94888.2|94863.2|33
1654676640000|2022-06-08 08:24:00|94890.1|94865.1|94892.9|94867.9|94894.9|94869.9|94887.4|94862.4|34
1654676650000|2022-06-08 08:24:10|94893.2|94868.2|94887.6|94862.6|94893.4|94868.4|94887.6|94862.6|38
1654676660000|2022-06-08 08:24:20|94889.2|94864.2|94891.3|94866.3|94900.3|94875.3|94888.5|94863.5|58
1654676670000|2022-06-08 08:24:30|94891.1|94866.1|94879.4|94854.4|94891.3|94866.3|94878.3|94853.3|55
1654676680000|2022-06-08 08:24:40|94879.2|94854.2|94880.5|94855.5|94882.6|94857.6|94870.6|94845.6|66
1654676690000|2022-06-08 08:24:50|94881.8|94856.8|94889.1|94864.1|94889.1|94864.1|94881.8|94856.8|52
1654676700000|2022-06-08 08:25:00|94892.2|94867.2|94864.5|94839.5|94892.2|94867.2|94864.4|94839.4|63
1654676710000|2022-06-08 08:25:10|94864.6|94839.6|94864.3|94839.3|94866.2|94841.2|94861|94836|48
1654676720000|2022-06-08 08:25:20|94864.2|94839.2|94871.5|94846.5|94874.9|94849.9|94863.8|94838.8|50
1654676730000|2022-06-08 08:25:30|94871.4|94846.4|94875|94850|94875.7|94850.7|94867.4|94842.4|53
1654676740000|2022-06-08 08:25:40|94875.6|94850.6|94894.1|94869.1|94894.7|94869.7|94874.2|94849.2|46
1654676750000|2022-06-08 08:25:50|94893.7|94868.7|94891.9|94866.9|94898.9|94873.9|94891.9|94866.9|54
1654676760000|2022-06-08 08:26:00|94890.8|94865.8|94876.7|94851.7|94891.3|94866.3|94876|94851|53
1654676770000|2022-06-08 08:26:10|94876|94851|94880.1|94855.1|94882.8|94857.8|94875.8|94850.8|36
1654676780000|2022-06-08 08:26:20|94879.6|94854.6|94877.1|94852.1|94888.4|94863.4|94874.8|94849.8|60
1654676790000|2022-06-08 08:26:30|94877|94852|94890|94865|94892.4|94867.4|94875.8|94850.8|64
1654676800000|2022-06-08 08:26:40|94890.4|94865.4|94898.2|94873.2|94900.7|94875.7|94889.9|94864.9|49
1654676810000|2022-06-08 08:26:50|94898|94873|94906.8|94881.8|94907.6|94882.6|94897|94872|50
1654676820000|2022-06-08 08:27:00|94906.1|94881.1|94896.7|94871.7|94907.4|94882.4|94894.6|94869.6|54
1654676830000|2022-06-08 08:27:10|94896.1|94871.1|94889.3|94864.3|94897.4|94872.4|94886.8|94861.8|54
1654676840000|2022-06-08 08:27:20|94889.2|94864.2|94887.5|94862.5|94891.1|94866.1|94886.7|94861.7|46
1654676850000|2022-06-08 08:27:30|94887.4|94862.4|94897.5|94872.5|94898|94873|94884.8|94859.8|47
1654676860000|2022-06-08 08:27:40|94895.8|94870.8|94912.8|94887.8|94927|94889.1|94892.9|94867.9|48
1654676870000|2022-06-08 08:27:50|94913|94888|94917.1|94892.1|94917.5|94892.5|94900.5|94875.5|50
1654676880000|2022-06-08 08:28:00|94917.4|94892.4|94913.9|94888.9|94917.4|94892.4|94907.3|94882.3|62
1654676890000|2022-06-08 08:28:10|94913.8|94888.8|94913.6|94888.6|94915.3|94890.3|94913.3|94888.3|39
1654676900000|2022-06-08 08:28:20|94913.7|94888.7|94903.5|94878.5|94914.6|94889.6|94898.1|94873.1|46
1654676910000|2022-06-08 08:28:30|94904|94879|94906.2|94881.2|94906.3|94881.3|94904|94879|53
1654676920000|2022-06-08 08:28:40|94906.6|94881.6|94904.8|94879.8|94906.6|94881.6|94903.4|94878.4|38
1654676930000|2022-06-08 08:28:50|94906|94881|94903.7|94878.7|94907.3|94882.3|94902.7|94877.7|44
1654676940000|2022-06-08 08:29:00|94903.9|94878.9|94904.7|94879.7|94907.5|94882.5|94900.1|94875.1|46
1654676950000|2022-06-08 08:29:10|94905.2|94880.2|94903.6|94878.6|94905.6|94880.6|94903.3|94878.3|29
1654676960000|2022-06-08 08:29:20|94903.7|94878.7|94909.2|94884.2|94909.5|94884.5|94903.7|94878.7|17
1654676970000|2022-06-08 08:29:30|94909.1|94884.1|94908.3|94883.3|94910.5|94885.5|94907.1|94882.1|44
1654676980000|2022-06-08 08:29:40|94908|94883|94908.4|94883.4|94908.9|94883.9|94907.4|94882.4|37
1654676990000|2022-06-08 08:29:50|94908.6|94883.6|94911.3|94886.3|94912.3|94887.3|94908.4|94883.4|27
1654677000000|2022-06-08 08:30:00|94911.8|94886.8|94915.7|94890.7|94917.8|94892.8|94911.8|94886.8|54
1654677010000|2022-06-08 08:30:10|94916.6|94891.6|94917|94892|94920.7|94895.7|94913.9|94888.9|51
1654677020000|2022-06-08 08:30:20|94914.4|94889.4|94915.3|94890.3|94916|94891|94912|94887|61
1654677030000|2022-06-08 08:30:30|94915.2|94890.2|94928.1|94903.1|94928.7|94903.7|94914.1|94889.1|55
1654677040000|2022-06-08 08:30:40|94927.5|94902.5|94951.6|94926.6|94958|94933|94927.5|94902.5|75
1654677050000|2022-06-08 08:30:50|94944.6|94919.6|94961.5|94936.5|94962.4|94937.4|94944.6|94919.6|61
1654677060000|2022-06-08 08:31:00|94960.6|94935.6|94958.7|94933.7|94961.9|94936.9|94955.7|94930.7|56
1654677070000|2022-06-08 08:31:10|94959.2|94934.2|94967.6|94942.6|94970.4|94945.4|94959.2|94934.2|55
1654677080000|2022-06-08 08:31:20|94967.9|94942.9|94958|94933|94972.7|94947.7|94958|94933|50
1654677090000|2022-06-08 08:31:30|94957.8|94932.8|94962.1|94937.1|94964.6|94939.6|94957.1|94932.1|61
1654677100000|2022-06-08 08:31:40|94962.7|94937.7|94970.4|94945.4|94975.2|94950.2|94962.3|94937.3|53
1654677110000|2022-06-08 08:31:50|94970.6|94945.6|94979|94954|94979.3|94954.3|94964.9|94939.9|56
1654677120000|2022-06-08 08:32:00|94978.8|94953.8|94969.6|94944.6|94980.5|94955.5|94969.6|94944.6|58
1654677130000|2022-06-08 08:32:10|94969|94944|94955|94930|94969|94944|94954.7|94929.7|54
1654677140000|2022-06-08 08:32:20|94955.3|94930.3|94958.4|94933.4|94959|94934|94954.8|94929.8|35
1654677150000|2022-06-08 08:32:30|94958.6|94933.6|94958|94933|94959.9|94934.9|94956.5|94931.5|57
1654677160000|2022-06-08 08:32:40|94957.9|94932.9|94958.5|94933.5|94959.8|94934.8|94957.8|94932.8|39
1654677170000|2022-06-08 08:32:50|94958.7|94933.7|94956.2|94931.2|94959.5|94934.5|94954.9|94929.9|46
1654677180000|2022-06-08 08:33:00|94956.1|94931.1|94938.7|94913.7|94960.8|94935.8|94937.8|94912.8|64
1654677190000|2022-06-08 08:33:10|94938.6|94913.6|94936.4|94911.4|94941.5|94916.5|94933.5|94908.5|57
1654677200000|2022-06-08 08:33:20|94936.2|94911.2|94931.5|94906.5|94936.2|94911.2|94929.9|94904.9|47
1654677210000|2022-06-08 08:33:30|94931.3|94906.3|94943|94918|94944.9|94919.9|94931|94906|42
1654677220000|2022-06-08 08:33:40|94942.8|94917.8|94950.2|94925.2|94950.3|94925.3|94942.8|94917.8|49
1654677230000|2022-06-08 08:33:50|94950.5|94925.5|94959.9|94934.9|94964.6|94939.6|94948|94923|56
1654677240000|2022-06-08 08:34:00|94960|94935|94960.8|94935.8|94963.5|94938.5|94956.8|94931.8|50
1654677250000|2022-06-08 08:34:10|94960.7|94935.7|94970|94945|94970|94945|94958.5|94933.5|57
1654677260000|2022-06-08 08:34:20|94969.7|94944.7|94975.2|94950.2|94978|94953|94961.7|94936.7|61
1654677270000|2022-06-08 08:34:30|94975.5|94950.5|94972.7|94947.7|94975.5|94950.5|94971.6|94946.6|46
1654677280000|2022-06-08 08:34:40|94972.8|94947.8|94954.3|94929.3|94973.7|94948.7|94954.1|94929.1|49
1654677290000|2022-06-08 08:34:50|94954.2|94929.2|94949|94924|94958.6|94933.6|94948.1|94923.1|56
1654677300000|2022-06-08 08:35:00|94948.6|94923.6|94936.1|94911.1|94949.2|94924.2|94935.5|94910.5|55
1654677310000|2022-06-08 08:35:10|94936.3|94911.3|94935.3|94910.3|94937.6|94912.6|94931.3|94906.3|46
1654677320000|2022-06-08 08:35:20|94935|94910|94942.1|94917.1|94943.8|94918.8|94935|94910|50
1654677330000|2022-06-08 08:35:30|94947.1|94922.1|94954.7|94929.7|94954.7|94929.7|94946.3|94921.3|46
1654677340000|2022-06-08 08:35:40|94954.3|94929.3|94961.7|94936.7|94962.2|94937.2|94954.2|94929.2|53
1654677350000|2022-06-08 08:35:50|94961.8|94936.8|94959.7|94934.7|94962.7|94937.7|94959.7|94934.7|44
1654677360000|2022-06-08 08:36:00|94959.9|94934.9|94969.8|94944.8|94973|94948|94959|94934|65
1654677370000|2022-06-08 08:36:10|94971.8|94946.8|94975.8|94950.8|94980.9|94955.9|94971.8|94946.8|53
1654677380000|2022-06-08 08:36:20|94977.7|94952.7|94969.4|94944.4|94978.4|94953.4|94969.2|94944.2|45
1654677390000|2022-06-08 08:36:30|94970.4|94945.4|94966.6|94941.6|94970.4|94945.4|94962.4|94937.4|43
1654677400000|2022-06-08 08:36:40|94966.5|94941.5|94962.5|94937.5|94966.5|94941.5|94960.1|94935.1|50
1654677410000|2022-06-08 08:36:50|94963.3|94938.3|94950.9|94925.9|94964.9|94939.9|94950.3|94925.3|50
1654677420000|2022-06-08 08:37:00|94951|94926|94946.1|94921.1|94951|94926|94943.9|94918.9|48
1654677430000|2022-06-08 08:37:10|94945.7|94920.7|94949.7|94924.7|94950.8|94925.8|94945.3|94920.3|28
1654677440000|2022-06-08 08:37:20|94950.3|94925.3|94970.3|94945.3|94971.3|94946.3|94946.9|94921.9|49
1654677450000|2022-06-08 08:37:30|94970.4|94945.4|94972.7|94947.7|94975.5|94950.5|94968.4|94943.4|40
1654677460000|2022-06-08 08:37:40|94973.1|94948.1|94974.7|94949.7|94976.2|94951.2|94969.9|94944.9|40
1654677470000|2022-06-08 08:37:50|94974.8|94949.8|94949|94924|94975|94950|94947.5|94922.5|57
1654677480000|2022-06-08 08:38:00|94948.9|94923.9|94948.8|94923.8|94958.8|94933.8|94947.4|94922.4|64
1654677490000|2022-06-08 08:38:10|94948|94923|94980|94955|95000.3|94973.2|94947.9|94922.9|68
1654677500000|2022-06-08 08:38:20|94979.4|94954.4|94997.4|94972.4|94999.6|94974.6|94978.5|94953.5|66
1654677510000|2022-06-08 08:38:30|94998.7|94973.7|95000.8|94975.8|95009.4|94975.8|94993.7|94959.4|62
1654677520000|2022-06-08 08:38:40|95012.8|94962.8|95008.7|94983.7|95012.8|94986|94997.4|94962.8|49
1654677530000|2022-06-08 08:38:50|95009.9|94984.9|94996.2|94971.2|95010.4|94985.4|94994.9|94969.9|57
1654677540000|2022-06-08 08:39:00|94992.3|94967.3|95011.6|94986.6|95011.8|94986.8|94989.4|94964.4|66
1654677550000|2022-06-08 08:39:10|95011.5|94986.5|95010.2|94985.2|95011.8|94986.8|95005.8|94980.8|54
1654677560000|2022-06-08 08:39:20|95010|94985|95003.4|94978.4|95011.1|94986.1|94999.9|94974.9|66
1654677570000|2022-06-08 08:39:30|95004|94979|95030.9|95005.9|95042.1|95017.1|95004|94979|63
1654677580000|2022-06-08 08:39:40|95030.7|95005.7|95025.7|95000.7|95033.8|95008.8|95024.8|94999.8|43
1654677590000|2022-06-08 08:39:50|95025.2|95000.2|95064.1|95039.1|95064.1|95039.1|95024.9|94999.9|61
1654677600000|2022-06-08 08:40:00|95062.8|95037.8|95072.8|95047.8|95072.8|95047.8|95062.8|95037.8|49
1654677610000|2022-06-08 08:40:10|95073.5|95048.5|95075.5|95050.5|95078|95053|95071.1|95046.1|42
1654677620000|2022-06-08 08:40:20|95075.1|95050.1|95073.2|95048.2|95076.7|95051.7|95070.9|95045.9|48
1654677630000|2022-06-08 08:40:30|95073.1|95048.1|95113.8|95088.8|95116.1|95091.1|95072.5|95047.5|64
1654677640000|2022-06-08 08:40:40|95113.9|95088.9|95098|95073|95123.1|95098.1|95095.8|95070.8|65
1654677650000|2022-06-08 08:40:50|95098.3|95073.3|95102.7|95077.7|95103.3|95078.3|95091.5|95066.5|59
1654677660000|2022-06-08 08:41:00|95102.6|95077.6|95115.5|95090.5|95129.6|95104.6|95102|95077|64
1654677670000|2022-06-08 08:41:10|95116.5|95091.5|95084.7|95059.7|95116.5|95091.5|95075.9|95050.9|59
1654677680000|2022-06-08 08:41:20|95084.6|95059.6|95078.1|95053.1|95084.9|95059.9|95066.4|95041.4|69
1654677690000|2022-06-08 08:41:30|95079.8|95054.8|95087.2|95062.2|95087.3|95062.3|95074.9|95049.9|65
1654677700000|2022-06-08 08:41:40|95087.8|95062.8|95080.5|95055.5|95087.8|95062.8|95069.5|95044.5|56
1654677710000|2022-06-08 08:41:50|95080.4|95055.4|95102.5|95077.5|95104.5|95079.5|95078.7|95053.7|59
1654677720000|2022-06-08 08:42:00|95102.8|95077.8|95122.7|95097.7|95123.6|95098.6|95089.3|95064.3|62
1654677730000|2022-06-08 08:42:10|95122.3|95097.3|95133.7|95108.7|95135.9|95110.9|95119.5|95094.5|67
1654677740000|2022-06-08 08:42:20|95133|95108|95110.8|95085.8|95133.7|95108.7|95109.2|95084.2|68
1654677750000|2022-06-08 08:42:30|95112.1|95087.1|95062.9|95037.9|95112.1|95087.1|95050.6|95025.6|62
1654677760000|2022-06-08 08:42:40|95063.7|95038.7|95085.4|95060.4|95085.4|95060.4|95063.7|95038.7|64
1654677770000|2022-06-08 08:42:50|95085.9|95060.9|95078.6|95053.6|95085.9|95060.9|95076.6|95051.6|58
1654677780000|2022-06-08 08:43:00|95077.9|95052.9|95061.1|95036.1|95078.2|95053.2|95059.8|95034.8|58
1654677790000|2022-06-08 08:43:10|95062.2|95037.2|95040|95015|95069.3|95044.3|95039|95014|60
1654677800000|2022-06-08 08:43:20|95039.8|95014.8|95042.7|95017.7|95042.8|95017.8|95036.9|95011.9|53
1654677810000|2022-06-08 08:43:30|95042.2|95017.2|95040.3|95015.3|95042.2|95017.2|95039.2|95014.2|53
1654677820000|2022-06-08 08:43:40|95040|95015|95042.8|95017.8|95050.1|95025.1|95033.8|95008.8|62
1654677830000|2022-06-08 08:43:50|95042.6|95017.6|95038|95013|95043.4|95018.4|95037.1|95012.1|55
1654677840000|2022-06-08 08:44:00|95039.1|95014.1|95033.3|95008.3|95040|95015|95032.9|95007.9|36
1654677850000|2022-06-08 08:44:10|95033.7|95008.7|95027.7|95002.7|95041|95016|95027.4|95002.4|56
1654677860000|2022-06-08 08:44:20|95028.3|95003.3|95029.9|95004.9|95034.3|95009.3|95027|95002|48
1654677870000|2022-06-08 08:44:30|95032.5|95007.5|95041.9|95016.9|95042|95017|95031.5|95006.5|54
1654677880000|2022-06-08 08:44:40|95042|95017|95042|95017|95043.2|95018.2|95040.5|95015.5|38
1654677890000|2022-06-08 08:44:50|95042.2|95017.2|95041.8|95016.8|95043.4|95018.4|95040.6|95015.6|43
1654677900000|2022-06-08 08:45:00|95041.5|95016.5|95035.3|95010.3|95041.6|95016.6|95029.7|95004.7|68
1654677910000|2022-06-08 08:45:10|95036.1|95011.1|95041.9|95016.9|95041.9|95016.9|95030.1|95005.1|55
1654677920000|2022-06-08 08:45:20|95041|95016|95035.3|95010.3|95044.3|95019.3|95032.1|95007.1|55
1654677930000|2022-06-08 08:45:30|95035.6|95010.6|95041|95016|95041.7|95016.7|95034.6|95009.6|51
1654677940000|2022-06-08 08:45:40|95041.1|95016.1|95033.5|95008.5|95041.2|95016.2|95032.1|95007.1|37
1654677950000|2022-06-08 08:45:50|95033.4|95008.4|94996.8|94971.8|95033.4|95008.4|94995.4|94970.4|59
1654677960000|2022-06-08 08:46:00|94996.7|94971.7|95004.3|94979.3|95023.5|94998.5|94996.7|94971.7|69
1654677970000|2022-06-08 08:46:10|95004|94979|95005.3|94980.3|95007.6|94982.6|94991.2|94966.2|69
1654677980000|2022-06-08 08:46:20|95005.8|94980.8|94992.1|94967.1|95005.8|94980.8|94988.7|94963.7|59
1654677990000|2022-06-08 08:46:30|94990.4|94965.4|94995|94970|94995.6|94970.6|94988.5|94963.5|44
1654678000000|2022-06-08 08:46:40|94994.8|94969.8|94995.1|94970.1|94995.3|94970.3|94994.1|94969.1|24
1654678010000|2022-06-08 08:46:50|94995.2|94970.2|95000.3|94975.3|95007.8|94982.8|94989.4|94964.4|60
1654678020000|2022-06-08 08:47:00|95000.8|94975.8|94986.7|94961.7|95001.5|94976.5|94985.2|94960.2|57
1654678030000|2022-06-08 08:47:10|94987|94962|94990.4|94965.4|94993.7|94968.7|94986.4|94961.4|52
1654678040000|2022-06-08 08:47:20|94990.6|94965.6|94992.3|94967.3|94993|94968|94988.9|94963.9|46
1654678050000|2022-06-08 08:47:30|94992.8|94967.8|94989.9|94964.9|94993.8|94968.8|94986.9|94961.9|44
1654678060000|2022-06-08 08:47:40|94988.7|94963.7|94988.4|94963.4|94989.2|94964.2|94986.8|94961.8|34
1654678070000|2022-06-08 08:47:50|94987.1|94962.1|94985.5|94960.5|94987.5|94962.5|94980.6|94955.6|51
1654678080000|2022-06-08 08:48:00|94985.2|94960.2|94984.4|94959.4|94992.6|94967.6|94983.1|94958.1|54
1654678090000|2022-06-08 08:48:10|94984.9|94959.9|94986|94961|94987.7|94962.7|94984.5|94959.5|35
1654678100000|2022-06-08 08:48:20|94985.7|94960.7|94995.3|94970.3|94995.9|94970.9|94985.7|94960.7|53
1654678110000|2022-06-08 08:48:30|94995.1|94970.1|94999.2|94974.2|94999.2|94974.2|94994.7|94969.7|43
1654678120000|2022-06-08 08:48:40|94998.9|94973.9|94996|94971|95001.7|94976.7|94994.8|94969.8|56
1654678130000|2022-06-08 08:48:50|94995.9|94970.9|94988.4|94963.4|94995.9|94970.9|94987.7|94962.7|51
1654678140000|2022-06-08 08:49:00|94987.7|94962.7|94986.5|94961.5|94988.3|94963.3|94969.3|94944.3|59
1654678150000|2022-06-08 08:49:10|94986.6|94961.6|94981.4|94956.4|94989.3|94964.3|94966.6|94941.6|72
1654678160000|2022-06-08 08:49:20|94981|94956|94987.3|94962.3|94991.1|94966.1|94974.7|94949.7|67
1654678170000|2022-06-08 08:49:30|94986.5|94961.5|94989.7|94964.7|94993.9|94968.9|94986.2|94961.2|63
1654678180000|2022-06-08 08:49:40|94989.8|94964.8|94979.1|94954.1|94990.2|94965.2|94979.1|94954.1|55
1654678190000|2022-06-08 08:49:50|94982.3|94957.3|94993.7|94968.7|94999|94974|94980.4|94955.4|60
1654678200000|2022-06-08 08:50:00|94994.4|94969.4|94974.9|94949.9|94994.8|94969.8|94973.5|94948.5|63
1654678210000|2022-06-08 08:50:10|94974.5|94949.5|94996.5|94971.5|94997.6|94972.6|94974.3|94949.3|54
1654678220000|2022-06-08 08:50:20|94996.6|94971.6|94975.8|94950.8|94996.6|94971.6|94975.8|94950.8|64
1654678230000|2022-06-08 08:50:30|94975.3|94950.3|94978.8|94953.8|94982|94957|94973.8|94948.8|61
1654678240000|2022-06-08 08:50:40|94979.3|94954.3|94978.6|94953.6|94979.3|94954.3|94971.3|94946.3|57
1654678250000|2022-06-08 08:50:50|94977.7|94952.7|94979.7|94954.7|94981.4|94956.4|94977|94952|48
1654678260000|2022-06-08 08:51:00|94980.2|94955.2|94975.8|94950.8|94980.3|94955.3|94975.8|94950.8|30
1654678270000|2022-06-08 08:51:10|94975.6|94950.6|94978|94953|94978.6|94953.6|94970.4|94945.4|56
1654678280000|2022-06-08 08:51:20|94978.2|94953.2|94984|94959|94984|94959|94977.8|94952.8|34
1654678290000|2022-06-08 08:51:30|94984.2|94959.2|94990.5|94965.5|94990.8|94965.8|94984.2|94959.2|52
1654678300000|2022-06-08 08:51:40|94990|94965|94996.6|94971.6|94996.9|94971.9|94988.2|94963.2|54
1654678310000|2022-06-08 08:51:50|94996.7|94971.7|94993.2|94968.2|94997|94972|94991|94966|55
1654678320000|2022-06-08 08:52:00|94993.8|94968.8|94991.7|94966.7|94993.9|94968.9|94991.2|94966.2|34
1654678330000|2022-06-08 08:52:10|94992|94967|94995.3|94970.3|94995.6|94970.6|94989.9|94964.9|57
1654678340000|2022-06-08 08:52:20|94995.4|94970.4|95007.7|94982.7|95017.3|94992.3|94995.4|94970.4|66
1654678350000|2022-06-08 08:52:30|95007.6|94982.6|94997.7|94972.7|95011.7|94986.7|94995.7|94970.7|66
1654678360000|2022-06-08 08:52:40|94997.2|94972.2|94993.5|94968.5|94998.2|94973.2|94989.2|94964.2|51
1654678370000|2022-06-08 08:52:50|94993.2|94968.2|95023.5|94998.5|95037.8|95012.8|94993.2|94968.2|74
1654678380000|2022-06-08 08:53:00|95025.4|95000.4|95022.3|94997.3|95029.1|95004.1|95015.2|94978|63
1654678390000|2022-06-08 08:53:10|95021.3|94996.3|95023|94998|95043.7|95004.8|95020.6|94990.9|56
1654678400000|2022-06-08 08:53:20|95023.5|94998.5|95021|94996|95025.4|95000.4|95018.5|94993.5|57
1654678410000|2022-06-08 08:53:30|95021.6|94996.6|94999|94974|95021.6|94996.6|94996.6|94971.6|65
1654678420000|2022-06-08 08:53:40|94998.8|94973.8|94990.1|94965.1|95000.5|94975.5|94990.1|94965.1|61
1654678430000|2022-06-08 08:53:50|94990|94965|94990.7|94965.7|94994.7|94969.7|94989.3|94964.3|54
1654678440000|2022-06-08 08:54:00|94990.8|94965.8|94988.5|94963.5|94990.8|94965.8|94987.3|94962.3|46
1654678450000|2022-06-08 08:54:10|94988.4|94963.4|94982.7|94957.7|94989.5|94964.5|94982.7|94957.7|35
1654678460000|2022-06-08 08:54:20|94982.6|94957.6|94973.7|94948.7|94985.7|94960.7|94973.7|94948.7|61
1654678470000|2022-06-08 08:54:30|94972.8|94947.8|94977.6|94952.6|94978.8|94953.8|94972.8|94947.8|43
1654678480000|2022-06-08 08:54:40|94978.1|94953.1|94977.5|94952.5|94984.3|94959.3|94977.5|94952.5|58
1654678490000|2022-06-08 08:54:50|94977.7|94952.7|94976.6|94951.6|94977.7|94952.7|94973.7|94948.7|45
1654678500000|2022-06-08 08:55:00|94975.6|94950.6|94986.1|94961.1|94986.6|94961.6|94975.4|94950.4|54
1654678510000|2022-06-08 08:55:10|94986.2|94961.2|94982|94957|94986.8|94961.8|94980.5|94955.5|32
1654678520000|2022-06-08 08:55:20|94981.7|94956.7|94989.3|94964.3|94993.2|94968.2|94978.6|94953.6|60
1654678530000|2022-06-08 08:55:30|94988.9|94963.9|94987.1|94962.1|94991|94966|94984.4|94959.4|54
1654678540000|2022-06-08 08:55:40|94987.3|94962.3|94994.5|94969.5|94994.5|94969.5|94984.7|94959.7|49
1654678550000|2022-06-08 08:55:50|94994.1|94969.1|95008.5|94983.5|95010.1|94985.1|94994.1|94969.1|48
1654678560000|2022-06-08 08:56:00|95008.7|94983.7|95000.7|94975.7|95011.6|94986.6|94999.5|94974.5|54
1654678570000|2022-06-08 08:56:10|94998.9|94973.9|95006.4|94981.4|95023.3|94998.3|94997.2|94968.5|63
1654678580000|2022-06-08 08:56:20|95005.8|94980.8|94989.1|94964.1|95005.8|94980.8|94986.9|94961.9|49
1654678590000|2022-06-08 08:56:30|94988.4|94963.4|94971.1|94946.1|94988.4|94963.4|94970.5|94945.5|63
1654678600000|2022-06-08 08:56:40|94969|94944|94969.7|94944.7|94970.2|94945.2|94962.6|94937.6|48
1654678610000|2022-06-08 08:56:50|94969.8|94944.8|94973|94948|94973|94948|94968.3|94943.3|37
1654678620000|2022-06-08 08:57:00|94973.4|94948.4|94969.1|94944.1|94975|94950|94968.7|94943.7|54
1654678630000|2022-06-08 08:57:10|94969.7|94944.7|94970|94945|94974.5|94949.5|94963.1|94938.1|66
1654678640000|2022-06-08 08:57:20|94971|94946|94964|94939|94974.1|94949.1|94964|94939|64
1654678650000|2022-06-08 08:57:30|94964.2|94939.2|94959.6|94934.6|94964.2|94939.2|94957.7|94932.7|54
1654678660000|2022-06-08 08:57:40|94959.7|94934.7|94979.8|94954.8|94982.1|94957.1|94959.2|94934.2|57
1654678670000|2022-06-08 08:57:50|94979.3|94954.3|94979.7|94954.7|94979.7|94954.7|94974.3|94949.3|59
1654678680000|2022-06-08 08:58:00|94982.3|94957.3|94980|94955|94993.3|94959.4|94977.4|94943.3|44
1654678690000|2022-06-08 08:58:10|94977.9|94952.9|94984|94959|94985.2|94960.2|94974.5|94949.5|52
1654678700000|2022-06-08 08:58:20|94984.1|94959.1|94989.3|94964.3|94989.5|94964.5|94983.9|94958.9|50
1654678710000|2022-06-08 08:58:30|94988.6|94963.6|94992.3|94967.3|94994.3|94969.3|94988.5|94963.5|53
1654678720000|2022-06-08 08:58:40|94992.2|94967.2|94985|94960|94992.3|94967.3|94984.9|94959.9|33
1654678730000|2022-06-08 08:58:50|94998.5|94948.5|94976.5|94951.5|94998.5|94960.2|94976.3|94941.2|42
1654678740000|2022-06-08 08:59:00|94976.3|94951.3|94979.3|94954.3|94980.3|94955.3|94975.2|94950.2|41
1654678750000|2022-06-08 08:59:10|94979.7|94954.7|94971.8|94946.8|94980|94955|94959.9|94934.9|63
1654678760000|2022-06-08 08:59:20|94971.9|94946.9|94970.7|94945.7|94972.9|94947.9|94968.8|94943.8|51
1654678770000|2022-06-08 08:59:30|94971.1|94946.1|94972.4|94947.4|94984.5|94949.1|94971.1|94933.5|50
1654678780000|2022-06-08 08:59:40|94972.8|94947.8|94967.7|94942.7|94980.6|94947.8|94967.7|94930.6|53
1654678790000|2022-06-08 08:59:50|94967.2|94942.2|94962.3|94937.3|94981.7|94942.9|94962.3|94931.4|39
1654678800000|2022-06-08 09:00:00|94961.2|94936.2|94952.8|94927.8|94983.7|94936.2|94952.4|94917.8|59
1654678810000|2022-06-08 09:00:10|94953.1|94928.1|94957.8|94932.8|94957.8|94932.8|94953.1|94928.1|54
1654678820000|2022-06-08 09:00:20|94958|94933|94954.9|94929.9|94961.7|94936.7|94954.5|94929.5|60
1654678830000|2022-06-08 09:00:30|94954.4|94929.4|94933.3|94908.3|94954.4|94929.4|94933.3|94908.3|63
1654678840000|2022-06-08 09:00:40|94933.6|94908.6|94931.6|94906.6|94933.8|94908.8|94931.3|94906.3|50
1654678850000|2022-06-08 09:00:50|94932|94907|94940.3|94915.3|94944.3|94919.3|94928.8|94893|61
1654678860000|2022-06-08 09:01:00|94939.2|94914.2|94942.2|94917.2|94944.2|94919.2|94937.2|94912.2|50
1654678870000|2022-06-08 09:01:10|94942.3|94917.3|94935.5|94910.5|94943.7|94918.7|94935.4|94910.4|42
1654678880000|2022-06-08 09:01:20|94935.9|94910.9|94940.8|94915.8|94943.1|94918.1|94935.6|94910.6|36
1654678890000|2022-06-08 09:01:30|94940.9|94915.9|94941.1|94916.1|94947.4|94922.4|94940.7|94915.7|45
1654678900000|2022-06-08 09:01:40|94941.2|94916.2|94957.5|94932.5|94961.1|94936.1|94940.8|94915.8|54
1654678910000|2022-06-08 09:01:50|94956.9|94931.9|94984.2|94959.2|94987.9|94962.9|94956.9|94931.9|65
1654678920000|2022-06-08 09:02:00|94984.3|94959.3|94991.3|94966.3|94992.1|94967.1|94982.7|94957.7|59
1654678930000|2022-06-08 09:02:10|94991.2|94966.2|94993.5|94968.5|95003.1|94978.1|94990.4|94965.4|54
1654678940000|2022-06-08 09:02:20|94993.1|94968.1|94991.7|94966.7|94994.5|94969.5|94989.4|94964.4|48
1654678950000|2022-06-08 09:02:30|94992.1|94967.1|94996.1|94971.1|94996.9|94971.9|94992.1|94967.1|37
1654678960000|2022-06-08 09:02:40|94995.9|94970.9|95005.3|94980.3|95009.5|94984.5|94995.3|94970.3|48
1654678970000|2022-06-08 09:02:50|95005.5|94980.5|95005.4|94980.4|95008.2|94983.2|94999.4|94974.4|50
1654678980000|2022-06-08 09:03:00|95005.5|94980.5|95006.3|94981.3|95008.4|94983.4|95004.3|94979.3|45
1654678990000|2022-06-08 09:03:10|95007.5|94982.5|95007.4|94982.4|95008.6|94983.6|95005.4|94980.4|34
1654679000000|2022-06-08 09:03:20|95007.3|94982.3|95002.9|94977.9|95007.4|94982.4|94995|94970|53
1654679010000|2022-06-08 09:03:30|95002.7|94977.7|95012.2|94987.2|95013.1|94988.1|95001.9|94976.9|42
1654679020000|2022-06-08 09:03:40|95012.5|94987.5|95020.6|94995.6|95021.3|94996.3|95012.3|94987.3|49
1654679030000|2022-06-08 09:03:50|95020.7|94995.7|95025|95000|95025|95000|95020.7|94995.7|36
1654679040000|2022-06-08 09:04:00|95025.3|95000.3|95015.8|94990.8|95028.9|95003.9|95015.4|94990.4|52
1654679050000|2022-06-08 09:04:10|95015.7|94990.7|95035.9|95010.9|95039|95014|95014.8|94989.8|62
1654679060000|2022-06-08 09:04:20|95036|95011|95038.3|95013.3|95038.5|95013.5|95035.2|95010.2|42
1654679070000|2022-06-08 09:04:30|95038|95013|95039.5|95014.5|95040.2|95015.2|95033.1|95008.1|43
1654679080000|2022-06-08 09:04:40|95039.4|95014.4|95040.2|95015.2|95045.4|95020.4|95039.4|95014.4|45
1654679090000|2022-06-08 09:04:50|95040.1|95015.1|95042.7|95017.7|95049|95024|95039.1|95014.1|56
1654679100000|2022-06-08 09:05:00|95042.9|95017.9|95056.4|95031.4|95065.4|95040.4|95041.3|95016.3|51
1654679110000|2022-06-08 09:05:10|95058.3|95033.3|95069.3|95044.3|95070.3|95045.3|95058.3|95033.3|45
1654679120000|2022-06-08 09:05:20|95068.5|95043.5|95053|95028|95070.1|95045.1|95051.8|95026.8|58
1654679130000|2022-06-08 09:05:30|95052.8|95027.8|95071.3|95046.3|95072|95047|95052.3|95027.3|57
1654679140000|2022-06-08 09:05:40|95071.1|95046.1|95068|95043|95071.3|95046.3|95063.5|95038.5|46
1654679150000|2022-06-08 09:05:50|95067.2|95042.2|95066.3|95041.3|95070.4|95045.4|95066.3|95041.3|41
1654679160000|2022-06-08 09:06:00|95065.1|95040.1|95066.9|95041.9|95070.7|95045.7|95062.2|95037.2|52
1654679170000|2022-06-08 09:06:10|95067.1|95042.1|95077.4|95052.4|95082.9|95057.9|95066.5|95041.5|65
1654679180000|2022-06-08 09:06:20|95078|95053|95067.6|95042.6|95078.1|95053.1|95066.3|95041.3|61
1654679190000|2022-06-08 09:06:30|95068.1|95043.1|95094.6|95069.6|95097.8|95072.8|95068.1|95043.1|63
1654679200000|2022-06-08 09:06:40|95096.4|95071.4|95107.1|95082.1|95107.1|95082.1|95092.8|95067.8|50
1654679210000|2022-06-08 09:06:50|95105.8|95080.8|95108.7|95083.7|95135.3|95110.3|95105.8|95080.8|68
1654679220000|2022-06-08 09:07:00|95108.5|95083.5|95116|95091|95116.8|95091.8|95100.4|95063.3|53
1654679230000|2022-06-08 09:07:10|95116.3|95091.3|95111|95086|95116.8|95091.8|95106.9|95081.9|53
1654679240000|2022-06-08 09:07:20|95111.7|95086.7|95110.4|95085.4|95116.8|95091.8|95108.4|95083.4|64
1654679250000|2022-06-08 09:07:30|95110.5|95085.5|95109|95084|95113.1|95088.1|95103.3|95078.3|58
1654679260000|2022-06-08 09:07:40|95108.9|95083.9|95115.1|95090.1|95116.6|95091.6|95108.7|95083.7|49
1654679270000|2022-06-08 09:07:50|95114.9|95089.9|95121.2|95096.2|95121.2|95096.2|95110.5|95085.5|60
1654679280000|2022-06-08 09:08:00|95120.8|95095.8|95125.5|95100.5|95125.8|95100.8|95118.6|95093.6|51
1654679290000|2022-06-08 09:08:10|95125|95100|95166.5|95141.5|95166.9|95141.9|95125|95100|66
1654679300000|2022-06-08 09:08:20|95166.8|95141.8|95163.2|95138.2|95168.3|95143.3|95163.1|95138.1|45
1654679310000|2022-06-08 09:08:30|95163.5|95138.5|95158.8|95133.8|95170.4|95145.4|95157.4|95132.4|52
1654679320000|2022-06-08 09:08:40|95158|95133|95170|95145|95179.4|95154.4|95158|95133|53
1654679330000|2022-06-08 09:08:50|95170.3|95145.3|95160.7|95135.7|95171.1|95146.1|95159.1|95134.1|52
1654679340000|2022-06-08 09:09:00|95161.7|95136.7|95157.4|95132.4|95164.8|95139.8|95156.2|95131.2|62
1654679350000|2022-06-08 09:09:10|95157.3|95132.3|95149.2|95124.2|95163.7|95135.4|95148.6|95112.3|62
1654679360000|2022-06-08 09:09:20|95149.3|95124.3|95142.2|95117.2|95149.3|95124.3|95133.8|95108.8|56
1654679370000|2022-06-08 09:09:30|95142.3|95117.3|95147.1|95122.1|95147.1|95122.1|95130.4|95105.4|51
1654679380000|2022-06-08 09:09:40|95147.2|95122.2|95147.8|95122.8|95150.9|95125.9|95146.7|95121.7|47
1654679390000|2022-06-08 09:09:50|95148|95123|95149.5|95124.5|95151.1|95126.1|95146.5|95121.5|47
1654679400000|2022-06-08 09:10:00|95149.2|95124.2|95147.5|95122.5|95154.1|95129.1|95142.1|95117.1|53
1654679410000|2022-06-08 09:10:10|95148.3|95123.3|95145.2|95120.2|95150|95125|95143.7|95118.7|60
1654679420000|2022-06-08 09:10:20|95144.8|95119.8|95133.2|95108.2|95149.2|95124.2|95133.2|95108.2|50
1654679430000|2022-06-08 09:10:30|95132.7|95107.7|95126.9|95101.9|95133.6|95108.6|95122.2|95097.2|54
1654679440000|2022-06-08 09:10:40|95126.8|95101.8|95124.6|95099.6|95132.7|95107.7|95123.7|95098.7|47
1654679450000|2022-06-08 09:10:50|95125.3|95100.3|95127.5|95102.5|95129.8|95104.8|95122|95097|43
1654679460000|2022-06-08 09:11:00|95127.4|95102.4|95122.6|95097.6|95129.5|95104.5|95119.5|95094.5|52
1654679470000|2022-06-08 09:11:10|95122.5|95097.5|95106.5|95081.5|95122.5|95097.5|95100.2|95075.2|54
1654679480000|2022-06-08 09:11:20|95107.2|95082.2|95104.6|95079.6|95111|95086|95103.9|95078.9|49
1654679490000|2022-06-08 09:11:30|95105.2|95080.2|95122.2|95097.2|95122.3|95097.3|95105.2|95080.2|49
1654679500000|2022-06-08 09:11:40|95122|95097|95109.7|95084.7|95126.3|95101.3|95109.5|95084.5|56
1654679510000|2022-06-08 09:11:50|95109.4|95084.4|95113.1|95088.1|95113.1|95088.1|95083.8|95058.8|65
1654679520000|2022-06-08 09:12:00|95118.8|95093.8|95108.4|95083.4|95121.1|95096.1|95102.9|95077.9|55
1654679530000|2022-06-08 09:12:10|95108.1|95083.1|95127.9|95102.9|95133.8|95108.8|95108.1|95083.1|69
1654679540000|2022-06-08 09:12:20|95128.3|95103.3|95117.8|95092.8|95128.6|95103.6|95115.6|95090.6|46
1654679550000|2022-06-08 09:12:30|95117.5|95092.5|95118.6|95093.6|95123|95098|95113.7|95088.7|53
1654679560000|2022-06-08 09:12:40|95119.3|95094.3|95106.6|95081.6|95119.3|95094.3|95104.9|95079.9|46
1654679570000|2022-06-08 09:12:50|95106.9|95081.9|95117.1|95092.1|95119.9|95094.9|95106.9|95081.9|57
1654679580000|2022-06-08 09:13:00|95117|95092|95114.4|95089.4|95118.3|95093.3|95113.3|95088.3|53
1654679590000|2022-06-08 09:13:10|95114.2|95089.2|95109.7|95084.7|95115.1|95090.1|95109.1|95084.1|33
1654679600000|2022-06-08 09:13:20|95109|95084|95110.4|95085.4|95110.9|95085.9|95106.9|95081.9|40
1654679610000|2022-06-08 09:13:30|95110.3|95085.3|95103.1|95078.1|95111.1|95086.1|95102.9|95077.9|27
1654679620000|2022-06-08 09:13:40|95103|95078|95096.8|95071.8|95103|95078|95094.4|95069.4|47
1654679630000|2022-06-08 09:13:50|95102.8|95077.8|95109.8|95084.8|95111.8|95086.8|95102.8|95077.8|42
1654679640000|2022-06-08 09:14:00|95109.6|95084.6|95109|95084|95110.8|95085.8|95108.4|95083.4|41
1654679650000|2022-06-08 09:14:10|95107.7|95082.7|95103.1|95078.1|95108|95083|95102|95077|41
1654679660000|2022-06-08 09:14:20|95103|95078|95096.2|95071.2|95103.6|95078.6|95096.2|95071.2|36
1654679670000|2022-06-08 09:14:30|95096.1|95071.1|95110.4|95085.4|95111.1|95086.1|95096|95071|63
1654679680000|2022-06-08 09:14:40|95112.7|95087.7|95112.1|95087.1|95112.7|95087.7|95105.1|95080.1|55
1654679690000|2022-06-08 09:14:50|95112|95087|95120.6|95095.6|95126.6|95101.6|95111.7|95086.7|63
1654679700000|2022-06-08 09:15:00|95120.7|95095.7|95096.7|95071.7|95125|95100|95096.7|95071.7|67
1654679710000|2022-06-08 09:15:10|95096.6|95071.6|95094.9|95069.9|95098|95073|95089.3|95064.3|64
1654679720000|2022-06-08 09:15:20|95094.8|95069.8|95091|95066|95102.3|95077.3|95088|95063|50
1654679730000|2022-06-08 09:15:30|95091.3|95066.3|95087.7|95062.7|95094.6|95069.6|95087.7|95062.7|46
1654679740000|2022-06-08 09:15:40|95087.8|95062.8|95087.8|95062.8|95088.7|95063.7|95087.5|95062.5|42
1654679750000|2022-06-08 09:15:50|95087.9|95062.9|95076.6|95051.6|95087.9|95062.9|95072.7|95047.7|52
1654679760000|2022-06-08 09:16:00|95077|95052|95078.6|95053.6|95080.3|95055.3|95076.3|95051.3|45
1654679770000|2022-06-08 09:16:10|95078.7|95053.7|95079.5|95054.5|95081.4|95056.4|95078|95053|29
1654679780000|2022-06-08 09:16:20|95079.3|95054.3|95071.4|95046.4|95079.3|95054.3|95068.6|95043.6|52
1654679790000|2022-06-08 09:16:30|95071.3|95046.3|95074.2|95049.2|95077.3|95052.3|95071.1|95046.1|45
1654679800000|2022-06-08 09:16:40|95073.9|95048.9|95075.4|95050.4|95076.2|95051.2|95073.6|95048.6|33
1654679810000|2022-06-08 09:16:50|95075|95050|95072.9|95047.9|95075.3|95050.3|95071.2|95046.2|34
1654679820000|2022-06-08 09:17:00|95073.8|95048.8|95074.7|95049.7|95075.5|95050.5|95073.8|95048.8|36
1654679830000|2022-06-08 09:17:10|95075.1|95050.1|95078.6|95053.6|95078.9|95053.9|95073.7|95048.7|34
1654679840000|2022-06-08 09:17:20|95078.7|95053.7|95074.7|95049.7|95079|95054|95073.8|95048.8|36
1654679850000|2022-06-08 09:17:30|95075.5|95050.5|95076.9|95051.9|95078.9|95053.9|95075.5|95050.5|36
1654679860000|2022-06-08 09:17:40|95076.5|95051.5|95074.3|95049.3|95077|95052|95063.5|95038.5|54
1654679870000|2022-06-08 09:17:50|95074.5|95049.5|95073.3|95048.3|95076.9|95051.9|95072.4|95047.4|56
1654679880000|2022-06-08 09:18:00|95073.2|95048.2|95058.8|95033.8|95073.2|95048.2|95058.8|95033.8|55
1654679890000|2022-06-08 09:18:10|95059.7|95034.7|95043|95018|95059.7|95034.7|95043|95018|44
1654679900000|2022-06-08 09:18:20|95029.7|95004.7|95026.2|95001.2|95037.7|95012.7|95021.4|94983.4|67
1654679910000|2022-06-08 09:18:30|95025.4|95000.4|95025.4|95000.4|95028.1|95003.1|95024.9|94999.9|39
1654679920000|2022-06-08 09:18:40|95025.3|95000.3|95023.6|94998.6|95025.3|95000.3|95021.8|94996.8|41
1654679930000|2022-06-08 09:18:50|95023.8|94998.8|95010.3|94985.3|95023.8|94998.8|95005.6|94980.6|46
1654679940000|2022-06-08 09:19:00|95012.4|94987.4|95016.2|94991.2|95021.3|94996.3|95010.2|94985.2|45
1654679950000|2022-06-08 09:19:10|95016.1|94991.1|95023.4|94998.4|95023.9|94998.9|95016.1|94991.1|37
1654679960000|2022-06-08 09:19:20|95023|94998|95018.7|94993.7|95035.6|95010.6|95018.7|94993.7|59
1654679970000|2022-06-08 09:19:30|95018.9|94993.9|95025|95000|95025.6|95000.6|95017.5|94992.5|44
1654679980000|2022-06-08 09:19:40|95025.4|95000.4|95027.6|95002.6|95029.6|95004.6|95025.4|95000.4|35
1654679990000|2022-06-08 09:19:50|95027.3|95002.3|95018.7|94993.7|95027.6|95002.6|95017.4|94992.4|45
1654680000000|2022-06-08 09:20:00|95018.5|94993.5|95000.7|94975.7|95019.5|94994.5|94998.5|94973.5|41
1654680010000|2022-06-08 09:20:10|95000.4|94975.4|94989.7|94964.7|95003.6|94978.6|94989.7|94964.7|51
1654680020000|2022-06-08 09:20:20|94990.7|94965.7|95003.1|94978.1|95007.4|94982.4|94990.7|94965.7|58
1654680030000|2022-06-08 09:20:30|95003.3|94978.3|95003.1|94978.1|95007.7|94982.7|95001.1|94976.1|45
1654680040000|2022-06-08 09:20:40|95003|94978|94989.8|94964.8|95003|94978|94988.9|94963.9|67
1654680050000|2022-06-08 09:20:50|94989.9|94964.9|94992.6|94967.6|94993.6|94968.6|94989.5|94964.5|39
1654680060000|2022-06-08 09:21:00|94992.7|94967.7|94988.5|94963.5|94992.7|94967.7|94988.2|94963.2|40
1654680070000|2022-06-08 09:21:10|94988.9|94963.9|94991.2|94966.2|94994.3|94969.3|94988.9|94963.9|31
1654680080000|2022-06-08 09:21:20|94989.6|94964.6|94983.8|94958.8|94994|94969|94983.8|94958.8|46
1654680090000|2022-06-08 09:21:30|94984.5|94959.5|94991.1|94966.1|95001.8|94976.8|94984.5|94959.5|48
1654680100000|2022-06-08 09:21:40|94991.3|94966.3|94992.8|94967.8|94996.2|94971.2|94990.1|94965.1|41
1654680110000|2022-06-08 09:21:50|94992.7|94967.7|94999|94974|95000.9|94975.9|94992.7|94967.7|47
1654680120000|2022-06-08 09:22:00|94999.4|94974.4|94986.1|94961.1|95004|94979|94986.1|94961.1|59
1654680130000|2022-06-08 09:22:10|94986.9|94961.9|94982.5|94957.5|94990.2|94965.2|94976|94951|63
1654680140000|2022-06-08 09:22:20|94982.8|94957.8|94975.8|94950.8|94983|94958|94974.6|94949.6|48
1654680150000|2022-06-08 09:22:30|94975.5|94950.5|94978.8|94953.8|94978.8|94953.8|94973.4|94948.4|30
1654680160000|2022-06-08 09:22:40|94979.3|94954.3|94972.4|94947.4|94979.5|94954.5|94972.4|94947.4|63
1654680170000|2022-06-08 09:22:50|94972.3|94947.3|94972.2|94947.2|94972.9|94947.9|94967.4|94942.4|43
1654680180000|2022-06-08 09:23:00|94972.1|94947.1|94968|94943|94972.9|94947.9|94967|94942|48
1654680190000|2022-06-08 09:23:10|94968.1|94943.1|94973.8|94948.8|94973.8|94948.8|94967.2|94942.2|36
1654680200000|2022-06-08 09:23:20|94973.3|94948.3|94986|94961|94989.8|94964.8|94972.4|94947.4|51
1654680210000|2022-06-08 09:23:30|94981.5|94956.5|94980.8|94955.8|94981.5|94956.5|94978.9|94953.9|39
1654680220000|2022-06-08 09:23:40|94980.9|94955.9|94979.9|94954.9|94981.3|94956.3|94976.2|94951.2|38
1654680230000|2022-06-08 09:23:50|94980.8|94955.8|94979.8|94954.8|94981.3|94956.3|94974.5|94949.5|39
1654680240000|2022-06-08 09:24:00|94980.7|94955.7|94978.6|94953.6|94982|94957|94977.2|94952.2|28
1654680250000|2022-06-08 09:24:10|94979.8|94954.8|94978.6|94953.6|94979.8|94954.8|94978|94953|23
1654680260000|2022-06-08 09:24:20|94978.9|94953.9|94960.7|94935.7|94978.9|94953.9|94959.3|94934.3|49
1654680270000|2022-06-08 09:24:30|94960.8|94935.8|94970.3|94945.3|94970.3|94945.3|94960.7|94935.7|44
1654680280000|2022-06-08 09:24:40|94968.6|94943.6|94961.2|94936.2|94969.5|94944.5|94959.8|94934.8|35
1654680290000|2022-06-08 09:24:50|94961.3|94936.3|94960.8|94935.8|94962.4|94937.4|94956.3|94931.3|48
1654680300000|2022-06-08 09:25:00|94962.3|94937.3|94965.1|94940.1|94965.1|94940.1|94959.1|94934.1|38
1654680310000|2022-06-08 09:25:10|94965.6|94940.6|94962.5|94937.5|94965.6|94940.6|94958|94933|44
1654680320000|2022-06-08 09:25:20|94962.3|94937.3|94965.5|94940.5|94965.7|94940.7|94962.3|94937.3|37
1654680330000|2022-06-08 09:25:30|94965.8|94940.8|94961.9|94936.9|94965.9|94940.9|94961.6|94936.6|35
1654680340000|2022-06-08 09:25:40|94962.1|94937.1|94960.2|94935.2|94962.3|94937.3|94955.2|94930.2|43
1654680350000|2022-06-08 09:25:50|94959.9|94934.9|94966.3|94941.3|94966.8|94941.8|94956.6|94931.6|43
1654680360000|2022-06-08 09:26:00|94966.2|94941.2|94968.5|94943.5|94970|94945|94965.8|94940.8|35
1654680370000|2022-06-08 09:26:10|94968.9|94943.9|94953.2|94928.2|94968.9|94943.9|94953|94928|51
1654680380000|2022-06-08 09:26:20|94953.3|94928.3|94949.3|94924.3|94953.3|94928.3|94947.7|94922.7|41
1654680390000|2022-06-08 09:26:30|94948.5|94923.5|94943.1|94918.1|94948.7|94923.7|94941.9|94916.9|34
1654680400000|2022-06-08 09:26:40|94943.2|94918.2|94938.6|94913.6|94943.6|94918.6|94926.9|94901.9|51
1654680410000|2022-06-08 09:26:50|94938.2|94913.2|94938.7|94913.7|94945.7|94920.7|94938.2|94913.2|50
1654680420000|2022-06-08 09:27:00|94938.2|94913.2|94940.2|94915.2|94943.9|94918.9|94934.6|94909.6|51
1654680430000|2022-06-08 09:27:10|94940.3|94915.3|94930.8|94905.8|94942|94917|94930.8|94905.8|47
1654680440000|2022-06-08 09:27:20|94929.5|94904.5|94940.9|94915.9|94941.9|94916.9|94926.1|94901.1|58
1654680450000|2022-06-08 09:27:30|94941.4|94916.4|94939|94914|94941.8|94916.8|94935.2|94910.2|54
1654680460000|2022-06-08 09:27:40|94939.2|94914.2|94919.4|94894.4|94939.2|94914.2|94918.3|94893.3|61
1654680470000|2022-06-08 09:27:50|94920.3|94895.3|94920.9|94895.9|94925.3|94900.3|94914.1|94889.1|56
1654680480000|2022-06-08 09:28:00|94921.8|94896.8|94926.5|94901.5|94927.3|94902.3|94918.2|94893.2|44
1654680490000|2022-06-08 09:28:10|94926.9|94901.9|94921.9|94896.9|94929.3|94904.3|94919.6|94894.6|48
1654680500000|2022-06-08 09:28:20|94922.6|94897.6|94926|94901|94927.6|94902.6|94919.1|94894.1|60
1654680510000|2022-06-08 09:28:30|94926.8|94901.8|94926.6|94901.6|94929.7|94904.7|94923.4|94898.4|35
1654680520000|2022-06-08 09:28:40|94928.1|94903.1|94926.4|94901.4|94930.9|94905.9|94922.3|94897.3|54
1654680530000|2022-06-08 09:28:50|94926.1|94901.1|94905.2|94880.2|94926.7|94901.7|94903.7|94878.7|50
1654680540000|2022-06-08 09:29:00|94905.7|94880.7|94909.6|94884.6|94912.7|94887.7|94903.4|94878.4|53
1654680550000|2022-06-08 09:29:10|94911.6|94886.6|94899.9|94874.9|94912.6|94887.6|94899.2|94874.2|41
1654680560000|2022-06-08 09:29:20|94900.4|94875.4|94893.1|94868.1|94900.4|94875.4|94890.9|94865.9|50
1654680570000|2022-06-08 09:29:30|94893.2|94868.2|94895.4|94870.4|94897.3|94872.3|94892.7|94867.7|55
1654680580000|2022-06-08 09:29:40|94896.3|94871.3|94897.8|94872.8|94901.9|94876.9|94894.7|94869.7|52
1654680590000|2022-06-08 09:29:50|94897.4|94872.4|94889.6|94864.6|94897.4|94872.4|94889.2|94864.2|50
1654680600000|2022-06-08 09:30:00|94889.7|94864.7|94904.8|94879.8|94905.4|94880.4|94889.7|94864.7|63
1654680610000|2022-06-08 09:30:10|94904|94879|94903.8|94878.8|94905.7|94880.7|94901.8|94876.8|42
1654680620000|2022-06-08 09:30:20|94904|94879|94899.3|94874.3|94904.3|94879.3|94897.2|94872.2|54
1654680630000|2022-06-08 09:30:30|94899.2|94874.2|94874.7|94849.7|94902.9|94877.9|94857.9|94832.9|71
1654680640000|2022-06-08 09:30:40|94874.4|94849.4|94881.9|94856.9|94883.8|94858.8|94868.6|94843.6|62
1654680650000|2022-06-08 09:30:50|94881.8|94856.8|94884.4|94859.4|94884.4|94859.4|94872.1|94847.1|61
1654680660000|2022-06-08 09:31:00|94885.5|94860.5|94887.5|94862.5|94891.4|94866.4|94884.5|94859.5|52
1654680670000|2022-06-08 09:31:10|94887.9|94862.9|94881.5|94856.5|94888.1|94863.1|94877.1|94852.1|55
1654680680000|2022-06-08 09:31:20|94881.8|94856.8|94884.6|94859.6|94884.6|94859.6|94879|94854|47
1654680690000|2022-06-08 09:31:30|94884.4|94859.4|94895|94870|94895.4|94870.4|94884.4|94859.4|47
1654680700000|2022-06-08 09:31:40|94893.7|94868.7|94886.8|94861.8|94895.3|94870.3|94883.8|94858.8|50
1654680710000|2022-06-08 09:31:50|94886.3|94861.3|94892.1|94867.1|94899.8|94874.8|94885.9|94860.9|53
1654680720000|2022-06-08 09:32:00|94892.2|94867.2|94891.9|94866.9|94893.7|94868.7|94888.3|94863.3|36
1654680730000|2022-06-08 09:32:10|94892|94867|94876.6|94851.6|94892.7|94867.7|94872.9|94847.9|36
1654680740000|2022-06-08 09:32:20|94876.1|94851.1|94865.5|94840.5|94876.3|94851.3|94865|94840|37
1654680750000|2022-06-08 09:32:30|94865|94840|94866.2|94841.2|94869.3|94844.3|94865|94840|50
1654680760000|2022-06-08 09:32:40|94866.7|94841.7|94861.4|94836.4|94866.7|94841.7|94858.8|94833.8|39
1654680770000|2022-06-08 09:32:50|94861.9|94836.9|94862.5|94837.5|94862.8|94837.8|94859.4|94834.4|38
1654680780000|2022-06-08 09:33:00|94863.7|94838.7|94848|94823|94865.9|94840.9|94843.1|94818.1|48
1654680790000|2022-06-08 09:33:10|94847.4|94822.4|94850|94825|94850|94825|94839.7|94814.7|35
1654680800000|2022-06-08 09:33:20|94851.4|94826.4|94841.8|94816.8|94852.6|94827.6|94841.6|94816.6|43
1654680810000|2022-06-08 09:33:30|94842.5|94817.5|94845.9|94820.9|94845.9|94820.9|94837.3|94812.3|39
1654680820000|2022-06-08 09:33:40|94848.7|94823.7|94845.7|94820.7|94855.6|94830.6|94843.9|94818.9|50
1654680830000|2022-06-08 09:33:50|94846.1|94821.1|94835.4|94810.4|94846.1|94821.1|94835.1|94810.1|44
1654680840000|2022-06-08 09:34:00|94835.1|94810.1|94823.1|94798.1|94835.4|94810.4|94822.8|94797.8|46
1654680850000|2022-06-08 09:34:10|94823.3|94798.3|94819.8|94794.8|94828.1|94803.1|94816.6|94791.6|52
1654680860000|2022-06-08 09:34:20|94820.9|94795.9|94810.8|94785.8|94822|94797|94810.2|94785.2|39
1654680870000|2022-06-08 09:34:30|94810.7|94785.7|94818|94793|94818|94793|94807.4|94782.4|36
1654680880000|2022-06-08 09:34:40|94817.9|94792.9|94820.8|94795.8|94822.7|94797.7|94816.7|94791.7|51
1654680890000|2022-06-08 09:34:50|94819.8|94794.8|94839.5|94814.5|94839.5|94814.5|94819.8|94794.8|32
1654680900000|2022-06-08 09:35:00|94838|94813|94847.9|94822.9|94848.5|94823.5|94838|94813|57
1654680910000|2022-06-08 09:35:10|94848.1|94823.1|94848|94823|94854.4|94829.4|94846.8|94821.8|51
1654680920000|2022-06-08 09:35:20|94848.3|94823.3|94866.8|94841.8|94867.5|94842.5|94847|94822|39
1654680930000|2022-06-08 09:35:30|94870|94845|94875.5|94850.5|94875.5|94850.5|94866.2|94841.2|51
1654680940000|2022-06-08 09:35:40|94875.6|94850.6|94873.5|94848.5|94888.2|94852.7|94872.6|94836.8|39
1654680950000|2022-06-08 09:35:50|94873.2|94848.2|94874.4|94849.4|94878.8|94853.8|94871|94846|43
1654680960000|2022-06-08 09:36:00|94874.3|94849.3|94858.1|94833.1|94874.7|94849.7|94856.6|94831.6|59
1654680970000|2022-06-08 09:36:10|94858|94833|94852.5|94827.5|94858|94833|94852.1|94827.1|46
1654680980000|2022-06-08 09:36:20|94852.7|94827.7|94862.1|94837.1|94864|94839|94851.3|94826.3|50
1654680990000|2022-06-08 09:36:30|94863.8|94838.8|94864.9|94839.9|94866.6|94841.6|94855.9|94830.9|52
1654681000000|2022-06-08 09:36:40|94865|94840|94863.8|94838.8|94865.9|94840.9|94861.7|94836.7|56
1654681010000|2022-06-08 09:36:50|94864.5|94839.5|94849.2|94824.2|94864.6|94839.6|94848.1|94823.1|47
1654681020000|2022-06-08 09:37:00|94848.9|94823.9|94840.2|94815.2|94853.4|94828.4|94840.1|94815.1|50
1654681030000|2022-06-08 09:37:10|94840|94815|94850.2|94825.2|94852.4|94827.4|94834.6|94809.6|52
1654681040000|2022-06-08 09:37:20|94850.7|94825.7|94843.4|94818.4|94852.2|94827.2|94843.4|94818.4|45
1654681050000|2022-06-08 09:37:30|94842.6|94817.6|94841.8|94816.8|94843.5|94818.5|94841.6|94816.6|27
1654681060000|2022-06-08 09:37:40|94842|94817|94840|94815|94844.9|94819.9|94839.2|94814.2|48
1654681070000|2022-06-08 09:37:50|94841.1|94816.1|94843.7|94818.7|94845.9|94820.9|94840.5|94815.5|44
1654681080000|2022-06-08 09:38:00|94844|94819|94831|94806|94845.7|94820.7|94828.7|94803.7|54
1654681090000|2022-06-08 09:38:10|94830.8|94805.8|94832|94807|94832.3|94807.3|94827|94802|49
1654681100000|2022-06-08 09:38:20|94831.5|94806.5|94830.4|94805.4|94833.3|94808.3|94830.2|94805.2|35
1654681110000|2022-06-08 09:38:30|94830.2|94805.2|94832.7|94807.7|94832.7|94807.7|94829.3|94804.3|33
1654681120000|2022-06-08 09:38:40|94832.9|94807.9|94817.2|94792.2|94833.9|94808.9|94815|94790|39
1654681130000|2022-06-08 09:38:50|94816.3|94791.3|94816.4|94791.4|94818.4|94793.4|94814.9|94789.9|39
1654681140000|2022-06-08 09:39:00|94816.6|94791.6|94820.7|94795.7|94821.3|94796.3|94814|94789|36
1654681150000|2022-06-08 09:39:10|94821.5|94796.5|94818.2|94793.2|94822|94797|94817.8|94792.8|35
1654681160000|2022-06-08 09:39:20|94818.3|94793.3|94813.2|94788.2|94819.6|94794.6|94808.9|94783.9|47
1654681170000|2022-06-08 09:39:30|94814.1|94789.1|94811.3|94786.3|94815.2|94790.2|94810.1|94785.1|40
1654681180000|2022-06-08 09:39:40|94811.8|94786.8|94803.3|94778.3|94811.8|94786.8|94800.6|94775.6|42
1654681190000|2022-06-08 09:39:50|94802.8|94777.8|94803|94778|94805.3|94780.3|94802.4|94777.4|33
1654681200000|2022-06-08 09:40:00|94802.9|94777.9|94799|94774|94805.5|94780.5|94799|94774|42
1654681210000|2022-06-08 09:40:10|94799.7|94774.7|94803.5|94778.5|94804.6|94779.6|94798.9|94773.9|44
1654681220000|2022-06-08 09:40:20|94803.3|94778.3|94810.4|94785.4|94812.4|94787.4|94802.7|94777.7|47
1654681230000|2022-06-08 09:40:30|94810.2|94785.2|94806.7|94781.7|94811.1|94786.1|94806.7|94781.7|22
1654681240000|2022-06-08 09:40:40|94807.1|94782.1|94805.1|94780.1|94807.1|94782.1|94804.2|94779.2|29
1654681250000|2022-06-08 09:40:50|94805.5|94780.5|94798.9|94773.9|94805.5|94780.5|94798.9|94773.9|34
1654681260000|2022-06-08 09:41:00|94800|94775|94783.6|94758.6|94800.1|94775.1|94783.6|94758.6|48
1654681270000|2022-06-08 09:41:10|94783.5|94758.5|94781.1|94756.1|94790.6|94765.6|94777.5|94752.5|64
1654681280000|2022-06-08 09:41:20|94780.9|94755.9|94767.7|94742.7|94781.6|94756.6|94765.8|94740.8|50
1654681290000|2022-06-08 09:41:30|94766.8|94741.8|94741.5|94716.5|94768.1|94743.1|94741.1|94716.1|66
1654681300000|2022-06-08 09:41:40|94742|94717|94749.4|94724.4|94750.7|94725.7|94740.9|94715.9|74
1654681310000|2022-06-08 09:41:50|94748.8|94723.8|94752.2|94727.2|94754|94729|94748|94723|55
1654681320000|2022-06-08 09:42:00|94752.3|94727.3|94746.4|94721.4|94752.5|94727.5|94743.5|94718.5|58
1654681330000|2022-06-08 09:42:10|94745.9|94720.9|94745|94720|94751.5|94726.5|94741|94716|57
1654681340000|2022-06-08 09:42:20|94745.1|94720.1|94733.6|94708.6|94746|94721|94733.6|94708.6|60
1654681350000|2022-06-08 09:42:30|94733.4|94708.4|94731.2|94706.2|94734.5|94709.5|94730.6|94705.6|55
1654681360000|2022-06-08 09:42:40|94731.1|94706.1|94731.8|94706.8|94733.6|94708.6|94730.8|94705.8|45
1654681370000|2022-06-08 09:42:50|94730.9|94705.9|94738.3|94713.3|94738.8|94713.8|94730.3|94705.3|50
1654681380000|2022-06-08 09:43:00|94738.7|94713.7|94760.1|94735.1|94761|94736|94738.6|94713.6|67
1654681390000|2022-06-08 09:43:10|94760.8|94735.8|94755.1|94730.1|94761.5|94736.5|94744.1|94719.1|55
1654681400000|2022-06-08 09:43:20|94755.6|94730.6|94755.3|94730.3|94760.9|94735.9|94752.4|94727.4|63
1654681410000|2022-06-08 09:43:30|94755|94730|94755.8|94730.8|94757.1|94732.1|94753.1|94728.1|48
1654681420000|2022-06-08 09:43:40|94755.9|94730.9|94756.2|94731.2|94758.5|94733.5|94754.8|94729.8|47
1654681430000|2022-06-08 09:43:50|94755.8|94730.8|94756.5|94731.5|94756.8|94731.8|94747.8|94722.8|51
1654681440000|2022-06-08 09:44:00|94756.2|94731.2|94756.5|94731.5|94758.8|94733.8|94754.7|94729.7|47
1654681450000|2022-06-08 09:44:10|94756.8|94731.8|94744.2|94719.2|94756.8|94731.8|94738.2|94713.2|62
1654681460000|2022-06-08 09:44:20|94748.4|94723.4|94758.7|94733.7|94759.8|94734.8|94743.9|94718.9|57
1654681470000|2022-06-08 09:44:30|94758.9|94733.9|94760.5|94735.5|94761.7|94736.7|94758.1|94733.1|56
1654681480000|2022-06-08 09:44:40|94760.7|94735.7|94760.9|94735.9|94760.9|94735.9|94758.6|94733.6|39
1654681490000|2022-06-08 09:44:50|94761.1|94736.1|94754.7|94729.7|94761.1|94736.1|94753.4|94728.4|44
1654681500000|2022-06-08 09:45:00|94754.6|94729.6|94759.8|94734.8|94762|94737|94746.7|94721.7|58
1654681510000|2022-06-08 09:45:10|94759.4|94734.4|94767.4|94742.4|94770.5|94745.5|94759.4|94734.4|53
1654681520000|2022-06-08 09:45:20|94768.2|94743.2|94776.1|94751.1|94778.5|94753.5|94767.2|94742.2|60
1654681530000|2022-06-08 09:45:30|94776.6|94751.6|94784.1|94759.1|94784.3|94759.3|94775.7|94750.7|49
1654681540000|2022-06-08 09:45:40|94784.2|94759.2|94782.2|94757.2|94785.8|94760.8|94781.7|94756.7|38
1654681550000|2022-06-08 09:45:50|94782|94757|94796.3|94771.3|94797.4|94772.4|94779.5|94754.5|56
1654681560000|2022-06-08 09:46:00|94797.1|94772.1|94794.2|94769.2|94797.4|94772.4|94786.5|94761.5|64
1654681570000|2022-06-08 09:46:10|94793.5|94768.5|94804.6|94779.6|94805.7|94780.7|94793.5|94768.5|65
1654681580000|2022-06-08 09:46:20|94804.8|94779.8|94807.3|94782.3|94807.9|94782.9|94800.9|94775.9|53
1654681590000|2022-06-08 09:46:30|94807.6|94782.6|94809|94784|94810.6|94785.6|94807.6|94782.6|34
1654681600000|2022-06-08 09:46:40|94808.8|94783.8|94809.3|94784.3|94810.6|94785.6|94808.6|94783.6|38
1654681610000|2022-06-08 09:46:50|94809.1|94784.1|94809.6|94784.6|94809.8|94784.8|94808.4|94783.4|36
1654681620000|2022-06-08 09:47:00|94809.1|94784.1|94812|94787|94812.4|94787.4|94808|94783|50
1654681630000|2022-06-08 09:47:10|94812.5|94787.5|94804.2|94779.2|94812.8|94787.8|94801.8|94776.8|31
1654681640000|2022-06-08 09:47:20|94804|94779|94809.8|94784.8|94809.8|94784.8|94803.6|94778.6|45
1654681650000|2022-06-08 09:47:30|94809.7|94784.7|94808.4|94783.4|94811.1|94786.1|94806.5|94781.5|39
1654681660000|2022-06-08 09:47:40|94808.2|94783.2|94793.6|94768.6|94808.2|94783.2|94792.6|94767.6|50
1654681670000|2022-06-08 09:47:50|94793.9|94768.9|94795.7|94770.7|94796.2|94771.2|94788.3|94763.3|45
1654681680000|2022-06-08 09:48:00|94796.1|94771.1|94794.7|94769.7|94796.1|94771.1|94786.9|94761.9|55
1654681690000|2022-06-08 09:48:10|94795|94770|94795.5|94770.5|94796.3|94771.3|94794.1|94769.1|36
1654681700000|2022-06-08 09:48:20|94795.7|94770.7|94786.3|94761.3|94796.8|94771.8|94783.9|94758.9|45
1654681710000|2022-06-08 09:48:30|94785.5|94760.5|94791.8|94766.8|94792.2|94767.2|94785.5|94760.5|46
1654681720000|2022-06-08 09:48:40|94791.4|94766.4|94771.1|94746.1|94793.3|94768.3|94751.4|94715.3|47
1654681730000|2022-06-08 09:48:50|94772.5|94747.5|94775.3|94750.3|94776.9|94751.9|94771.8|94746.8|54
1654681740000|2022-06-08 09:49:00|94775.5|94750.5|94762.2|94737.2|94778.1|94753.1|94761.4|94736.4|56
1654681750000|2022-06-08 09:49:10|94763|94738|94752.9|94727.9|94763.1|94738.1|94750.3|94725.3|56
1654681760000|2022-06-08 09:49:20|94753.1|94728.1|94754.6|94729.6|94757.4|94732.4|94752|94727|40
1654681770000|2022-06-08 09:49:30|94754.5|94729.5|94755.2|94730.2|94755.4|94730.4|94753.5|94728.5|26
1654681780000|2022-06-08 09:49:40|94754.8|94729.8|94750.3|94725.3|94756.1|94731.1|94749.8|94724.8|48
1654681790000|2022-06-08 09:49:50|94750.2|94725.2|94756.6|94731.6|94756.6|94731.6|94750.1|94725.1|27
1654681800000|2022-06-08 09:50:00|94755.3|94730.3|94760.9|94735.9|94761.3|94736.3|94755.3|94730.3|41
1654681810000|2022-06-08 09:50:10|94760.2|94735.2|94760.1|94735.1|94764.8|94739.8|94757.7|94732.7|41
1654681820000|2022-06-08 09:50:20|94760.7|94735.7|94757.9|94732.9|94761.3|94736.3|94757.9|94732.9|34
1654681830000|2022-06-08 09:50:30|94757.6|94732.6|94755.6|94730.6|94761.8|94736.8|94755.6|94730.6|39
1654681840000|2022-06-08 09:50:40|94756.3|94731.3|94757.1|94732.1|94759.1|94734.1|94755.3|94730.3|47
1654681850000|2022-06-08 09:50:50|94757|94732|94747.9|94722.9|94757.2|94732.2|94735.5|94710.5|60
1654681860000|2022-06-08 09:51:00|94747.3|94722.3|94752.1|94727.1|94754.1|94729.1|94747|94722|49
1654681870000|2022-06-08 09:51:10|94751.6|94726.6|94753.3|94728.3|94755.1|94730.1|94750.9|94725.9|33
1654681880000|2022-06-08 09:51:20|94753|94728|94754.9|94729.9|94756.3|94731.3|94753|94728|50
1654681890000|2022-06-08 09:51:30|94754.2|94729.2|94754.5|94729.5|94757.6|94732.6|94753.1|94728.1|41
1654681900000|2022-06-08 09:51:40|94754.6|94729.6|94739.5|94714.5|94755.2|94730.2|94739.3|94714.3|47
1654681910000|2022-06-08 09:51:50|94739|94714|94740.6|94715.6|94741|94716|94738.3|94713.3|34
1654681920000|2022-06-08 09:52:00|94740.4|94715.4|94709.5|94684.5|94740.4|94715.4|94709.3|94684.3|62
1654681930000|2022-06-08 09:52:10|94709.7|94684.7|94711.1|94686.1|94711.4|94686.4|94709|94684|47
1654681940000|2022-06-08 09:52:20|94710.9|94685.9|94709|94684|94712|94687|94708.3|94683.3|34
1654681950000|2022-06-08 09:52:30|94708.7|94683.7|94704.4|94679.4|94709.4|94684.4|94703.6|94678.6|45
1654681960000|2022-06-08 09:52:40|94703.9|94678.9|94704.7|94679.7|94704.8|94679.8|94699|94674|36
1654681970000|2022-06-08 09:52:50|94704.5|94679.5|94707.4|94682.4|94708.4|94683.4|94704.4|94679.4|54
1654681980000|2022-06-08 09:53:00|94707.6|94682.6|94751.8|94726.8|94755.3|94730.3|94707.5|94682.5|59
1654681990000|2022-06-08 09:53:10|94752.7|94727.7|94761.6|94736.6|94762.7|94737.7|94752.7|94727.7|54
1654682000000|2022-06-08 09:53:20|94761.3|94736.3|94760.1|94735.1|94763.8|94738.8|94753.2|94728.2|48
1654682010000|2022-06-08 09:53:30|94760.2|94735.2|94758.3|94733.3|94760.2|94735.2|94753.9|94728.9|45
1654682020000|2022-06-08 09:53:40|94759.5|94734.5|94751.7|94726.7|94767.4|94742.4|94748.1|94723.1|52
1654682030000|2022-06-08 09:53:50|94750.9|94725.9|94750.7|94725.7|94752.1|94727.1|94749.7|94724.7|35
1654682040000|2022-06-08 09:54:00|94750.3|94725.3|94756.2|94731.2|94756.3|94731.3|94749.9|94724.9|26
1654682050000|2022-06-08 09:54:10|94757.4|94732.4|94758.3|94733.3|94760.5|94735.5|94757.4|94732.4|37
1654682060000|2022-06-08 09:54:20|94758.8|94733.8|94750.2|94725.2|94760.1|94735.1|94749.6|94724.6|45
1654682070000|2022-06-08 09:54:30|94750.1|94725.1|94751.3|94726.3|94751.3|94726.3|94747.8|94722.8|36
1654682080000|2022-06-08 09:54:40|94751.1|94726.1|94749.8|94724.8|94752.1|94727.1|94747.3|94722.3|37
1654682090000|2022-06-08 09:54:50|94749.7|94724.7|94723.9|94698.9|94751.7|94726.7|94718.9|94693.9|54
1654682100000|2022-06-08 09:55:00|94724.2|94699.2|94747|94722|94749.6|94724.6|94721.7|94696.7|52
1654682110000|2022-06-08 09:55:10|94746.2|94721.2|94751.2|94726.2|94757.3|94732.3|94745.9|94720.9|60
1654682120000|2022-06-08 09:55:20|94750.9|94725.9|94751.7|94726.7|94753|94728|94749.4|94724.4|46
1654682130000|2022-06-08 09:55:30|94750|94725|94757.6|94732.6|94761.3|94736.3|94750|94725|35
1654682140000|2022-06-08 09:55:40|94757.5|94732.5|94767.8|94742.8|94768.6|94743.6|94757|94732|41
1654682150000|2022-06-08 09:55:50|94768|94743|94765.5|94740.5|94768|94743|94763.5|94738.5|38
1654682160000|2022-06-08 09:56:00|94764.1|94739.1|94757.3|94732.3|94765.7|94740.7|94755.7|94730.7|47
1654682170000|2022-06-08 09:56:10|94756.6|94731.6|94755.3|94730.3|94759.3|94734.3|94754.2|94729.2|56
1654682180000|2022-06-08 09:56:20|94755.2|94730.2|94749.1|94724.1|94755.2|94730.2|94747.8|94722.8|56
1654682190000|2022-06-08 09:56:30|94748.4|94723.4|94749.5|94724.5|94752.4|94727.4|94746.3|94721.3|57
1654682200000|2022-06-08 09:56:40|94748.6|94723.6|94753.1|94728.1|94756.6|94731.6|94748|94723|41
1654682210000|2022-06-08 09:56:50|94753.4|94728.4|94760.5|94735.5|94766.1|94741.1|94748.4|94723.4|45
1654682220000|2022-06-08 09:57:00|94760.6|94735.6|94752.8|94727.8|94761.1|94736.1|94740.1|94715.1|59
1654682230000|2022-06-08 09:57:10|94752.9|94727.9|94751|94726|94754.7|94729.7|94750.5|94725.5|32
1654682240000|2022-06-08 09:57:20|94750.8|94725.8|94744|94719|94751.3|94726.3|94741.4|94716.4|37
1654682250000|2022-06-08 09:57:30|94743.9|94718.9|94744|94719|94745.5|94720.5|94743.1|94718.1|37
1654682260000|2022-06-08 09:57:40|94744.3|94719.3|94761.6|94736.6|94761.9|94736.9|94744|94719|46
1654682270000|2022-06-08 09:57:50|94762.5|94737.5|94761.4|94736.4|94771.7|94746.7|94757.5|94732.5|48
1654682280000|2022-06-08 09:58:00|94762.1|94737.1|94766.3|94741.3|94767|94742|94755.4|94730.4|54
1654682290000|2022-06-08 09:58:10|94765.9|94740.9|94761.7|94736.7|94766.9|94741.9|94759.4|94734.4|38
1654682300000|2022-06-08 09:58:20|94761.5|94736.5|94764.4|94739.4|94765.4|94740.4|94761.4|94736.4|30
1654682310000|2022-06-08 09:58:30|94764.6|94739.6|94746|94721|94764.6|94739.6|94746|94721|47
1654682320000|2022-06-08 09:58:40|94746.3|94721.3|94743.8|94718.8|94753.1|94728.1|94742.1|94717.1|48
1654682330000|2022-06-08 09:58:50|94742.8|94717.8|94777.5|94752.5|94779.1|94754.1|94742.8|94717.8|59
1654682340000|2022-06-08 09:59:00|94776.6|94751.6|94762.3|94737.3|94777.1|94752.1|94758.6|94733.6|45
1654682350000|2022-06-08 09:59:10|94762|94737|94786.2|94761.2|94787.5|94762.5|94760.9|94735.9|63
1654682360000|2022-06-08 09:59:20|94786.3|94761.3|94776.3|94751.3|94787.9|94762.9|94774|94749|50
1654682370000|2022-06-08 09:59:30|94776.5|94751.5|94785.8|94760.8|94788.8|94763.8|94776.5|94751.5|52
1654682380000|2022-06-08 09:59:40|94786.1|94761.1|94789.9|94764.9|94791|94766|94785|94760|50
1654682390000|2022-06-08 09:59:50|94790.1|94765.1|94774.4|94749.4|94790.6|94765.6|94773.9|94748.9|44
1654682400000|2022-06-08 10:00:00|94774.7|94749.7|94778.3|94753.3|94779.3|94754.3|94766|94741|57
1654682410000|2022-06-08 10:00:10|94778.5|94753.5|94768.2|94743.2|94781.5|94756.5|94768.2|94743.2|44
1654682420000|2022-06-08 10:00:20|94768.4|94743.4|94768.6|94743.6|94771.1|94746.1|94762.3|94737.3|44
1654682430000|2022-06-08 10:00:30|94766.4|94741.4|94752.9|94727.9|94766.4|94741.4|94751.5|94726.5|56
1654682440000|2022-06-08 10:00:40|94753.1|94728.1|94751.9|94726.9|94753.1|94728.1|94750.7|94725.7|37
1654682450000|2022-06-08 10:00:50|94752|94727|94765.8|94740.8|94765.8|94740.8|94748|94723|67
1654682460000|2022-06-08 10:01:00|94766.4|94741.4|94782.3|94757.3|94782.8|94757.8|94766.4|94741.4|67
1654682470000|2022-06-08 10:01:10|94782.5|94757.5|94769.2|94744.2|94782.8|94757.8|94764.9|94739.9|58
1654682480000|2022-06-08 10:01:20|94770.2|94745.2|94785.3|94760.3|94789.5|94764.5|94770.2|94745.2|68
1654682490000|2022-06-08 10:01:30|94784.5|94759.5|94774.5|94749.5|94787.8|94762.8|94773.1|94748.1|52
1654682500000|2022-06-08 10:01:40|94774.9|94749.9|94797|94772|94797|94772|94774.1|94749.1|61
1654682510000|2022-06-08 10:01:50|94797.6|94772.6|94795.8|94770.8|94799.7|94774.7|94794.1|94769.1|43
1654682520000|2022-06-08 10:02:00|94796.2|94771.2|94781.1|94756.1|94797.5|94772.5|94779.9|94754.9|56
1654682530000|2022-06-08 10:02:10|94781.2|94756.2|94797.7|94772.7|94805|94780|94781.1|94756.1|54
1654682540000|2022-06-08 10:02:20|94797.2|94772.2|94801.2|94776.2|94801.4|94776.4|94789.7|94764.7|48
1654682550000|2022-06-08 10:02:30|94801.1|94776.1|94785.4|94760.4|94801.3|94776.3|94785|94760|54
1654682560000|2022-06-08 10:02:40|94785.5|94760.5|94785.4|94760.4|94785.6|94760.6|94782.9|94757.9|56
1654682570000|2022-06-08 10:02:50|94785.2|94760.2|94783|94758|94785.5|94760.5|94782.8|94757.8|28
1654682580000|2022-06-08 10:03:00|94783.4|94758.4|94771.3|94746.3|94783.9|94758.9|94765.4|94740.4|43
1654682590000|2022-06-08 10:03:10|94771.8|94746.8|94764.3|94739.3|94772.2|94747.2|94764.3|94739.3|48
1654682600000|2022-06-08 10:03:20|94765.2|94740.2|94771.9|94746.9|94773.5|94748.5|94764|94739|56
1654682610000|2022-06-08 10:03:30|94770.9|94745.9|94769.3|94744.3|94773.9|94748.9|94768|94743|43
1654682620000|2022-06-08 10:03:40|94769.5|94744.5|94772|94747|94780.5|94755.5|94769.4|94744.4|47
1654682630000|2022-06-08 10:03:50|94772.3|94747.3|94772.8|94747.8|94774|94749|94765.9|94740.9|52
1654682640000|2022-06-08 10:04:00|94772.6|94747.6|94745.6|94720.6|94773.7|94748.7|94743.1|94718.1|74
1654682650000|2022-06-08 10:04:10|94745.2|94720.2|94721.7|94696.7|94749.4|94724.4|94718|94693|66
1654682660000|2022-06-08 10:04:20|94722|94697|94722|94697|94725.1|94700.1|94718.2|94693.2|59
1654682670000|2022-06-08 10:04:30|94722.6|94697.6|94729.9|94704.9|94733.8|94708.8|94721.5|94696.5|67
1654682680000|2022-06-08 10:04:40|94731|94706|94730|94705|94734.6|94709.6|94730|94705|56
1654682690000|2022-06-08 10:04:50|94730.2|94705.2|94668.3|94643.3|94733.8|94708.8|94668.3|94643.3|69
1654682700000|2022-06-08 10:05:00|94665.4|94640.4|94670.2|94645.2|94674.6|94649.6|94652.9|94627.9|73
1654682710000|2022-06-08 10:05:10|94669.7|94644.7|94670.6|94645.6|94677|94652|94664.7|94639.7|69
1654682720000|2022-06-08 10:05:20|94670.8|94645.8|94665.8|94640.8|94672.2|94647.2|94664.5|94639.5|58
1654682730000|2022-06-08 10:05:30|94665|94640|94699.6|94674.6|94700.2|94675.2|94660.2|94635.2|68
1654682740000|2022-06-08 10:05:40|94699.8|94674.8|94684.4|94659.4|94702.9|94677.9|94683.7|94658.7|62
1654682750000|2022-06-08 10:05:50|94684.2|94659.2|94675.6|94650.6|94687.9|94662.9|94675.3|94650.3|59
1654682760000|2022-06-08 10:06:00|94675.4|94650.4|94671.6|94646.6|94676.6|94651.6|94665.2|94640.2|54
1654682770000|2022-06-08 10:06:10|94671.1|94646.1|94685.6|94660.6|94686.2|94661.2|94671.1|94646.1|58
1654682780000|2022-06-08 10:06:20|94685.3|94660.3|94685.6|94660.6|94689.6|94664.6|94684.9|94659.9|42
1654682790000|2022-06-08 10:06:30|94684.2|94659.2|94679.1|94654.1|94685|94660|94673|94648|65
1654682800000|2022-06-08 10:06:40|94681.2|94656.2|94683.4|94658.4|94684.5|94659.5|94681.2|94656.2|39
1654682810000|2022-06-08 10:06:50|94683.1|94658.1|94681.1|94656.1|94683.1|94658.1|94677|94652|38
1654682820000|2022-06-08 10:07:00|94680.8|94655.8|94685|94660|94686|94661|94680.8|94655.8|35
1654682830000|2022-06-08 10:07:10|94685.4|94660.4|94686.2|94661.2|94686.7|94661.7|94684.7|94659.7|35
1654682840000|2022-06-08 10:07:20|94686.1|94661.1|94671.4|94646.4|94686.5|94661.5|94671.4|94646.4|37
1654682850000|2022-06-08 10:07:30|94671.6|94646.6|94674.9|94649.9|94675.3|94650.3|94664.6|94639.6|61
1654682860000|2022-06-08 10:07:40|94675.2|94650.2|94675.8|94650.8|94676.5|94651.5|94671.4|94646.4|37
1654682870000|2022-06-08 10:07:50|94675.5|94650.5|94677.6|94652.6|94678.7|94653.7|94675|94650|38
1654682880000|2022-06-08 10:08:00|94677.2|94652.2|94679|94654|94687.8|94662.8|94677.2|94652.2|40
1654682890000|2022-06-08 10:08:10|94678.8|94653.8|94696.1|94671.1|94698.4|94673.4|94678.8|94653.8|54
1654682900000|2022-06-08 10:08:20|94695.1|94670.1|94700.8|94675.8|94700.8|94675.8|94694.8|94669.8|47
1654682910000|2022-06-08 10:08:30|94700.1|94675.1|94704.7|94679.7|94705.5|94680.5|94698.6|94673.6|33
1654682920000|2022-06-08 10:08:40|94704.9|94679.9|94692|94667|94704.9|94679.9|94690.2|94665.2|45
1654682930000|2022-06-08 10:08:50|94692.2|94667.2|94691.9|94666.9|94692.8|94667.8|94690.8|94665.8|28
1654682940000|2022-06-08 10:09:00|94691.7|94666.7|94691.8|94666.8|94691.8|94666.8|94684.6|94659.6|43
1654682950000|2022-06-08 10:09:10|94691.2|94666.2|94698.4|94673.4|94698.7|94673.7|94690.4|94665.4|32
1654682960000|2022-06-08 10:09:20|94698.8|94673.8|94693.4|94668.4|94698.8|94673.8|94693|94668|42
1654682970000|2022-06-08 10:09:30|94693.2|94668.2|94692.3|94667.3|94696.9|94671.9|94691.7|94666.7|44
1654682980000|2022-06-08 10:09:40|94692.2|94667.2|94690.2|94665.2|94692.2|94667.2|94687.1|94662.1|49
1654682990000|2022-06-08 10:09:50|94689.8|94664.8|94687.2|94662.2|94690|94665|94683.9|94658.9|34
1654683000000|2022-06-08 10:10:00|94686.9|94661.9|94670.4|94645.4|94689.8|94664.8|94669.2|94644.2|58
1654683010000|2022-06-08 10:10:10|94668.7|94643.7|94658.9|94633.9|94670.9|94645.9|94652.9|94627.9|68
1654683020000|2022-06-08 10:10:20|94656.4|94631.4|94649.5|94624.5|94657.9|94632.9|94649.2|94624.2|60
1654683030000|2022-06-08 10:10:30|94648|94623|94643|94618|94648|94623|94626.4|94601.4|69
1654683040000|2022-06-08 10:10:40|94642.9|94617.9|94650.8|94625.8|94650.8|94625.8|94639.4|94614.4|61
1654683050000|2022-06-08 10:10:50|94650.6|94625.6|94643.7|94618.7|94650.9|94625.9|94643.4|94618.4|56
1654683060000|2022-06-08 10:11:00|94639.9|94614.9|94629.4|94604.4|94640.5|94615.5|94629.2|94604.2|57
1654683070000|2022-06-08 10:11:10|94628.8|94603.8|94618.8|94593.8|94630.9|94605.9|94616.1|94591.1|59
1654683080000|2022-06-08 10:11:20|94618.5|94593.5|94627|94602|94628.9|94603.9|94618.3|94593.3|55
1654683090000|2022-06-08 10:11:30|94626.8|94601.8|94627.6|94602.6|94627.6|94602.6|94621.2|94596.2|47
1654683100000|2022-06-08 10:11:40|94627.1|94602.1|94624.6|94599.6|94628|94603|94622.5|94597.5|46
1654683110000|2022-06-08 10:11:50|94625|94600|94629.1|94604.1|94630.3|94605.3|94623.8|94598.8|42
1654683120000|2022-06-08 10:12:00|94629.2|94604.2|94641|94616|94641|94616|94628.6|94603.6|49
1654683130000|2022-06-08 10:12:10|94641.2|94616.2|94638.1|94613.1|94651|94626|94637.3|94612.3|61
1654683140000|2022-06-08 10:12:20|94638.3|94613.3|94644.5|94619.5|94648.4|94623.4|94637.8|94612.8|56
1654683150000|2022-06-08 10:12:30|94644.2|94619.2|94635.6|94610.6|94644.3|94619.3|94635.4|94610.4|53
1654683160000|2022-06-08 10:12:40|94635.5|94610.5|94638.7|94613.7|94639|94614|94635.5|94610.5|38
1654683170000|2022-06-08 10:12:50|94639|94614|94650.6|94625.6|94650.6|94625.6|94638.5|94613.5|51
1654683180000|2022-06-08 10:13:00|94648.4|94623.4|94642.2|94617.2|94651.7|94626.7|94641.1|94616.1|46
1654683190000|2022-06-08 10:13:10|94641.2|94616.2|94644.5|94619.5|94650.4|94625.4|94641.2|94616.2|45
1654683200000|2022-06-08 10:13:20|94645|94620|94649.8|94624.8|94649.8|94624.8|94637.4|94612.4|54
1654683210000|2022-06-08 10:13:30|94649.1|94624.1|94659.7|94634.7|94661.7|94636.7|94648.1|94623.1|47
1654683220000|2022-06-08 10:13:40|94659.9|94634.9|94652.6|94627.6|94660.1|94635.1|94652.2|94627.2|52
1654683230000|2022-06-08 10:13:50|94653.1|94628.1|94657.8|94632.8|94658.2|94633.2|94645.2|94620.2|56
1654683240000|2022-06-08 10:14:00|94657|94632|94655.9|94630.9|94657.3|94632.3|94654.8|94629.8|48
1654683250000|2022-06-08 10:14:10|94656|94631|94657.5|94632.5|94657.8|94632.8|94655.7|94630.7|27
1654683260000|2022-06-08 10:14:20|94657|94632|94658.2|94633.2|94658.8|94633.8|94656.2|94631.2|37
1654683270000|2022-06-08 10:14:30|94658.3|94633.3|94653.2|94628.2|94659.5|94634.5|94647.4|94622.4|54
1654683280000|2022-06-08 10:14:40|94652|94627|94666.9|94641.9|94675.5|94650.5|94648.9|94623.9|55
1654683290000|2022-06-08 10:14:50|94667.2|94642.2|94671.2|94646.2|94672.4|94647.4|94667|94642|45
1654683300000|2022-06-08 10:15:00|94671.3|94646.3|94645.7|94620.7|94671.3|94646.3|94645.5|94620.5|60
1654683310000|2022-06-08 10:15:10|94645.4|94620.4|94640.5|94615.5|94646.4|94621.4|94633.9|94608.9|51
1654683320000|2022-06-08 10:15:20|94641|94616|94634.8|94609.8|94641|94616|94634.2|94609.2|51
1654683330000|2022-06-08 10:15:30|94635.2|94610.2|94639.3|94614.3|94640.1|94615.1|94632.1|94607.1|51
1654683340000|2022-06-08 10:15:40|94639.4|94614.4|94619.5|94594.5|94639.4|94614.4|94619.1|94594.1|58
1654683350000|2022-06-08 10:15:50|94619.1|94594.1|94628|94603|94629.6|94604.6|94617.8|94592.8|58
1654683360000|2022-06-08 10:16:00|94627.9|94602.9|94625.9|94600.9|94632.9|94607.9|94624.1|94599.1|52
1654683370000|2022-06-08 10:16:10|94625|94600|94618.9|94593.9|94625|94600|94618|94593|40
1654683380000|2022-06-08 10:16:20|94619.1|94594.1|94620.6|94595.6|94623.4|94598.4|94618.2|94593.2|41
1654683390000|2022-06-08 10:16:30|94619.9|94594.9|94620.8|94595.8|94621.7|94596.7|94619.6|94594.6|28
1654683400000|2022-06-08 10:16:40|94620.9|94595.9|94622.8|94597.8|94626.9|94601.9|94619.1|94594.1|40
1654683410000|2022-06-08 10:16:50|94622.4|94597.4|94631.7|94606.7|94632.4|94607.4|94622.2|94597.2|50
1654683420000|2022-06-08 10:17:00|94632.4|94607.4|94632.4|94607.4|94635.5|94610.5|94631.2|94606.2|47
1654683430000|2022-06-08 10:17:10|94633.6|94608.6|94632.4|94607.4|94633.6|94608.6|94630.8|94605.8|35
1654683440000|2022-06-08 10:17:20|94632.5|94607.5|94633.7|94608.7|94634.2|94609.2|94632|94607|33
1654683450000|2022-06-08 10:17:30|94633.4|94608.4|94642.6|94617.6|94642.6|94617.6|94632.3|94607.3|53
1654683460000|2022-06-08 10:17:40|94642.5|94617.5|94634.9|94609.9|94644|94619|94631.8|94606.8|45
1654683470000|2022-06-08 10:17:50|94635|94610|94634.9|94609.9|94635.9|94610.9|94626.5|94601.5|51
1654683480000|2022-06-08 10:18:00|94634.4|94609.4|94640.7|94615.7|94646|94621|94631.1|94606.1|52
1654683490000|2022-06-08 10:18:10|94640.9|94615.9|94640.2|94615.2|94641.7|94616.7|94637.9|94612.9|43
1654683500000|2022-06-08 10:18:20|94639.8|94614.8|94661.3|94636.3|94662.4|94637.4|94639.8|94614.8|55
1654683510000|2022-06-08 10:18:30|94661.4|94636.4|94656.7|94631.7|94670.7|94637.6|94654.6|94620.2|32
1654683520000|2022-06-08 10:18:40|94656.4|94631.4|94655.8|94630.8|94658.7|94633.7|94655.2|94630.2|37
1654683530000|2022-06-08 10:18:50|94656.1|94631.1|94663|94638|94677.5|94640.3|94656.1|94622.3|40
1654683540000|2022-06-08 10:19:00|94664.5|94639.5|94663.1|94638.1|94666.7|94641.7|94658.6|94633.6|46
1654683550000|2022-06-08 10:19:10|94663.2|94638.2|94663.4|94638.4|94664|94639|94660.6|94635.6|24
1654683560000|2022-06-08 10:19:20|94663.3|94638.3|94663|94638|94664.2|94639.2|94649.8|94624.8|55
1654683570000|2022-06-08 10:19:30|94662.8|94637.8|94668|94643|94671.1|94646.1|94662.5|94637.5|45
1654683580000|2022-06-08 10:19:40|94667.8|94642.8|94658.4|94633.4|94669.2|94644.2|94657.6|94632.6|43
1654683590000|2022-06-08 10:19:50|94658.2|94633.2|94657.9|94632.9|94660.7|94635.7|94656.7|94631.7|46
1654683600000|2022-06-08 10:20:00|94658|94633|94650.1|94625.1|94658.7|94633.7|94649|94624|58
1654683610000|2022-06-08 10:20:10|94650.4|94625.4|94625.4|94600.4|94650.7|94625.7|94622.5|94597.5|67
1654683620000|2022-06-08 10:20:20|94625|94600|94633.9|94608.9|94637.7|94612.7|94625|94600|43
1654683630000|2022-06-08 10:20:30|94632.6|94607.6|94627.2|94602.2|94633.5|94608.5|94624.3|94599.3|39
1654683640000|2022-06-08 10:20:40|94627.6|94602.6|94631.6|94606.6|94632.5|94607.5|94626.6|94601.6|42
1654683650000|2022-06-08 10:20:50|94631.7|94606.7|94633.7|94608.7|94634|94609|94631.3|94606.3|40
1654683660000|2022-06-08 10:21:00|94638.2|94613.2|94653.2|94628.2|94653.8|94628.8|94638.1|94613.1|49
1654683670000|2022-06-08 10:21:10|94653|94628|94656.5|94631.5|94658.5|94633.5|94646.2|94621.2|49
1654683680000|2022-06-08 10:21:20|94656|94631|94654.7|94629.7|94656.1|94631.1|94650.9|94625.9|47
1654683690000|2022-06-08 10:21:30|94654.5|94629.5|94653.6|94628.6|94654.9|94629.9|94652.9|94627.9|22
1654683700000|2022-06-08 10:21:40|94653.3|94628.3|94671.8|94646.8|94671.8|94646.8|94653.3|94628.3|40
1654683710000|2022-06-08 10:21:50|94671.5|94646.5|94667.7|94642.7|94672.3|94647.3|94665.2|94640.2|41
1654683720000|2022-06-08 10:22:00|94667.6|94642.6|94669.1|94644.1|94669.4|94644.4|94665.9|94640.9|35
1654683730000|2022-06-08 10:22:10|94668.8|94643.8|94670.9|94645.9|94672.9|94647.9|94668.4|94643.4|40
1654683740000|2022-06-08 10:22:20|94671.1|94646.1|94676.6|94651.6|94677.6|94652.6|94669.5|94644.5|41
1654683750000|2022-06-08 10:22:30|94681.6|94656.6|94681|94656|94681.6|94656.6|94676.7|94651.7|55
1654683760000|2022-06-08 10:22:40|94681.1|94656.1|94682.7|94657.7|94688.6|94663.6|94681.1|94656.1|49
1654683770000|2022-06-08 10:22:50|94682.8|94657.8|94686.6|94661.6|94686.6|94661.6|94681.8|94656.8|47
1654683780000|2022-06-08 10:23:00|94686.4|94661.4|94680.6|94655.6|94689.9|94664.9|94680|94655|43
1654683790000|2022-06-08 10:23:10|94680.2|94655.2|94687.5|94662.5|94688.7|94663.7|94680|94655|47
1654683800000|2022-06-08 10:23:20|94687.9|94662.9|94682.8|94657.8|94689.1|94664.1|94682.5|94657.5|50
1654683810000|2022-06-08 10:23:30|94682.6|94657.6|94685.5|94660.5|94686.4|94661.4|94682.6|94657.6|36
1654683820000|2022-06-08 10:23:40|94685.7|94660.7|94693.7|94668.7|94697.2|94672.2|94680|94655|52
1654683830000|2022-06-08 10:23:50|94692.5|94667.5|94698.4|94673.4|94699.3|94674.3|94682.6|94657.6|57
1654683840000|2022-06-08 10:24:00|94699.7|94674.7|94706.9|94681.9|94710.1|94685.1|94699.1|94674.1|43
1654683850000|2022-06-08 10:24:10|94706.8|94681.8|94709.3|94684.3|94709.8|94684.8|94706.3|94681.3|41
1654683860000|2022-06-08 10:24:20|94709.7|94684.7|94707.5|94682.5|94711.7|94686.7|94705.5|94680.5|42
1654683870000|2022-06-08 10:24:30|94707.2|94682.2|94711.5|94686.5|94713.8|94688.8|94706.7|94681.7|37
1654683880000|2022-06-08 10:24:40|94712|94687|94710.5|94685.5|94714.3|94689.3|94707.2|94682.2|43
1654683890000|2022-06-08 10:24:50|94710.9|94685.9|94708.4|94683.4|94718.5|94693.5|94706.9|94681.9|44
1654683900000|2022-06-08 10:25:00|94709.3|94684.3|94709.5|94684.5|94715.4|94690.4|94708.1|94683.1|50
1654683910000|2022-06-08 10:25:10|94709.3|94684.3|94702.4|94677.4|94710|94685|94702.2|94677.2|59
1654683920000|2022-06-08 10:25:20|94702.9|94677.9|94703.3|94678.3|94707.2|94682.2|94702.9|94677.9|36
1654683930000|2022-06-08 10:25:30|94702.1|94677.1|94685.4|94660.4|94705.9|94680.9|94685.3|94660.3|39
1654683940000|2022-06-08 10:25:40|94681.5|94656.5|94683.7|94658.7|94684.2|94659.2|94680|94655|51
1654683950000|2022-06-08 10:25:50|94684.4|94659.4|94688.4|94663.4|94689.4|94664.4|94684|94659|55
1654683960000|2022-06-08 10:26:00|94687.4|94662.4|94688.8|94663.8|94690.8|94665.8|94687.3|94662.3|44
1654683970000|2022-06-08 10:26:10|94688.9|94663.9|94686.8|94661.8|94688.9|94663.9|94679.3|94654.3|46
1654683980000|2022-06-08 10:26:20|94684.2|94659.2|94684.1|94659.1|94684.2|94659.2|94679.7|94654.7|42
1654683990000|2022-06-08 10:26:30|94684|94659|94679.3|94654.3|94684.7|94659.7|94674.7|94649.7|33
1654684000000|2022-06-08 10:26:40|94680.2|94655.2|94681.3|94656.3|94681.5|94656.5|94678.6|94653.6|37
1654684010000|2022-06-08 10:26:50|94681|94656|94681.2|94656.2|94682.4|94657.4|94680.8|94655.8|46
1654684020000|2022-06-08 10:27:00|94681.1|94656.1|94670.3|94645.3|94688.1|94656.2|94661.6|94636.6|62
1654684030000|2022-06-08 10:27:10|94670.2|94645.2|94662.8|94637.8|94670.9|94645.9|94662.8|94637.8|47
1654684040000|2022-06-08 10:27:20|94662.2|94637.2|94661.8|94636.8|94662.5|94637.5|94657.3|94632.3|52
1654684050000|2022-06-08 10:27:30|94661.6|94636.6|94657.1|94632.1|94661.6|94636.6|94654.4|94629.4|36
1654684060000|2022-06-08 10:27:40|94657.5|94632.5|94692|94667|94692.4|94667.4|94652.8|94627.8|55
1654684070000|2022-06-08 10:27:50|94686.9|94661.9|94686.2|94661.2|94689.6|94664.6|94683|94658|50
1654684080000|2022-06-08 10:28:00|94686.6|94661.6|94700.6|94675.6|94702.6|94677.6|94686.6|94661.6|59
1654684090000|2022-06-08 10:28:10|94700.7|94675.7|94690.3|94665.3|94704.1|94679.1|94689.4|94664.4|51
1654684100000|2022-06-08 10:28:20|94690|94665|94687.9|94662.9|94691.6|94666.6|94687.9|94662.9|38
1654684110000|2022-06-08 10:28:30|94689|94664|94698.6|94673.6|94704.6|94679.6|94689|94664|62
1654684120000|2022-06-08 10:28:40|94698.3|94673.3|94705|94680|94705|94680|94698.3|94673.3|51
1654684130000|2022-06-08 10:28:50|94707.5|94682.5|94710|94685|94710.3|94685.3|94705.9|94680.9|41
1654684140000|2022-06-08 10:29:00|94710.2|94685.2|94706.2|94681.2|94710.2|94685.2|94702.7|94677.7|49
1654684150000|2022-06-08 10:29:10|94706.1|94681.1|94694.9|94669.9|94710.7|94685.7|94693.7|94668.7|54
1654684160000|2022-06-08 10:29:20|94694.5|94669.5|94699.9|94674.9|94699.9|94674.9|94694.5|94669.5|44
1654684170000|2022-06-08 10:29:30|94700|94675|94702.7|94677.7|94705.5|94680.5|94699.3|94674.3|47
1654684180000|2022-06-08 10:29:40|94702.5|94677.5|94706.3|94681.3|94711.9|94682.8|94698.7|94661.9|38
1654684190000|2022-06-08 10:29:50|94706.1|94681.1|94699.5|94674.5|94708.6|94683.6|94699.2|94674.2|51
1654684200000|2022-06-08 10:30:00|94700.3|94675.3|94706|94681|94712.8|94684.7|94699.6|94662.8|54
1654684210000|2022-06-08 10:30:10|94705.4|94680.4|94700.5|94675.5|94705.7|94680.7|94694|94669|57
1654684220000|2022-06-08 10:30:20|94700.4|94675.4|94703.2|94678.2|94710.5|94685.5|94697.9|94672.9|50
1654684230000|2022-06-08 10:30:30|94703.3|94678.3|94705.9|94680.9|94707.5|94682.5|94703.3|94678.3|45
1654684240000|2022-06-08 10:30:40|94705.4|94680.4|94706.3|94681.3|94709.6|94684.6|94704.1|94679.1|38
1654684250000|2022-06-08 10:30:50|94705.7|94680.7|94711.3|94686.3|94712.3|94687.3|94705.7|94680.7|47
1654684260000|2022-06-08 10:31:00|94711|94686|94715.6|94690.6|94717|94692|94710.3|94685.3|46
1654684270000|2022-06-08 10:31:10|94715.3|94690.3|94707.9|94682.9|94718.1|94693.1|94707.9|94682.9|49
1654684280000|2022-06-08 10:31:20|94709.9|94684.9|94703.8|94678.8|94710.1|94685.1|94700.6|94675.6|50
1654684290000|2022-06-08 10:31:30|94703.4|94678.4|94704.5|94679.5|94705.2|94680.2|94701.8|94676.8|26
1654684300000|2022-06-08 10:31:40|94704.3|94679.3|94712.2|94687.2|94714.1|94689.1|94702.4|94677.4|40
1654684310000|2022-06-08 10:31:50|94712.5|94687.5|94713.3|94688.3|94723.2|94690.7|94710.1|94673.2|38
1654684320000|2022-06-08 10:32:00|94713.9|94688.9|94717.2|94692.2|94720.9|94695.9|94708.6|94683.6|43
1654684330000|2022-06-08 10:32:10|94717.3|94692.3|94716.6|94691.6|94718.4|94693.4|94712.2|94687.2|41
1654684340000|2022-06-08 10:32:20|94716.5|94691.5|94729.3|94704.3|94729.3|94704.3|94716.5|94691.5|36
1654684350000|2022-06-08 10:32:30|94729.5|94704.5|94732.6|94707.6|94733.8|94708.8|94729.5|94704.5|44
1654684360000|2022-06-08 10:32:40|94732.5|94707.5|94742.6|94717.6|94747.9|94722.9|94729.4|94704.4|36
1654684370000|2022-06-08 10:32:50|94742.7|94717.7|94734.4|94709.4|94744.5|94719.5|94733.9|94708.9|55
1654684380000|2022-06-08 10:33:00|94734.1|94709.1|94731.9|94706.9|94741.8|94716.8|94731.8|94706.8|58
1654684390000|2022-06-08 10:33:10|94731.2|94706.2|94738.1|94713.1|94738.1|94713.1|94730.6|94705.6|40
1654684400000|2022-06-08 10:33:20|94738|94713|94741|94716|94741.7|94716.7|94736.6|94711.6|37
1654684410000|2022-06-08 10:33:30|94740.2|94715.2|94736.3|94711.3|94743.4|94718.4|94733.3|94708.3|49
1654684420000|2022-06-08 10:33:40|94735.4|94710.4|94736.4|94711.4|94738.6|94713.6|94735.4|94710.4|31
1654684430000|2022-06-08 10:33:50|94736.6|94711.6|94740.2|94715.2|94743.9|94718.9|94735.5|94710.5|46
1654684440000|2022-06-08 10:34:00|94741.2|94716.2|94740.7|94715.7|94742.8|94717.8|94737.5|94712.5|44
1654684450000|2022-06-08 10:34:10|94740.5|94715.5|94747.2|94722.2|94750.1|94725.1|94734.8|94709.8|59
1654684460000|2022-06-08 10:34:20|94747.5|94722.5|94734.8|94709.8|94747.5|94722.5|94729.2|94704.2|59
1654684470000|2022-06-08 10:34:30|94733.9|94708.9|94737.5|94712.5|94741.2|94716.2|94733.9|94708.9|40
1654684480000|2022-06-08 10:34:40|94737.9|94712.9|94753|94728|94753.5|94728.5|94736.9|94711.9|48
1654684490000|2022-06-08 10:34:50|94753.1|94728.1|94753.1|94728.1|94756.3|94731.3|94752.6|94727.6|47
1654684500000|2022-06-08 10:35:00|94752.9|94727.9|94756.1|94731.1|94758|94733|94751.6|94726.6|46
1654684510000|2022-06-08 10:35:10|94756.6|94731.6|94749.1|94724.1|94756.6|94731.6|94746.7|94721.7|56
1654684520000|2022-06-08 10:35:20|94750.2|94725.2|94747.9|94722.9|94751.7|94726.7|94747.1|94722.1|31
1654684530000|2022-06-08 10:35:30|94747.6|94722.6|94747.6|94722.6|94748.6|94723.6|94746.8|94721.8|32
1654684540000|2022-06-08 10:35:40|94747.8|94722.8|94748.5|94723.5|94749.4|94724.4|94747.6|94722.6|34
1654684550000|2022-06-08 10:35:50|94748.4|94723.4|94721.4|94696.4|94749|94724|94721.4|94686.8|61
1654684560000|2022-06-08 10:36:00|94722.7|94697.7|94711.9|94686.9|94724.8|94699.8|94708.3|94683.3|73
1654684570000|2022-06-08 10:36:10|94711.4|94686.4|94714.9|94689.9|94715.9|94690.9|94710.9|94685.9|55
1654684580000|2022-06-08 10:36:20|94715.2|94690.2|94715.7|94690.7|94715.7|94690.7|94711.4|94686.4|33
1654684590000|2022-06-08 10:36:30|94715.3|94690.3|94694.4|94669.4|94718.1|94693.1|94692.4|94667.4|62
1654684600000|2022-06-08 10:36:40|94694.2|94669.2|94710.7|94685.7|94713|94688|94690.8|94665.8|48
1654684610000|2022-06-08 10:36:50|94711.3|94686.3|94709.4|94684.4|94713.4|94688.4|94708.6|94683.6|45
1654684620000|2022-06-08 10:37:00|94709.5|94684.5|94712.2|94687.2|94712.8|94687.8|94702.8|94677.8|56
1654684630000|2022-06-08 10:37:10|94712.1|94687.1|94714.3|94689.3|94719.1|94694.1|94711|94686|57
1654684640000|2022-06-08 10:37:20|94714.5|94689.5|94707.7|94682.7|94716.1|94691.1|94705.8|94680.8|49
1654684650000|2022-06-08 10:37:30|94708.1|94683.1|94711.9|94686.9|94712.4|94687.4|94692.8|94667.8|53
1654684660000|2022-06-08 10:37:40|94710.8|94685.8|94700.8|94675.8|94710.8|94685.8|94698|94673|61
1654684670000|2022-06-08 10:37:50|94700|94675|94699.4|94674.4|94701.5|94676.5|94698.5|94673.5|38
1654684680000|2022-06-08 10:38:00|94699.3|94674.3|94703.9|94678.9|94707.6|94682.6|94697.4|94672.4|52
1654684690000|2022-06-08 10:38:10|94704.6|94679.6|94700.4|94675.4|94712.5|94682.1|94699.2|94662.5|41
1654684700000|2022-06-08 10:38:20|94700.1|94675.1|94683.2|94658.2|94700.8|94675.8|94681.3|94646.7|38
1654684710000|2022-06-08 10:38:30|94682.9|94657.9|94670.2|94645.2|94685.1|94660.1|94664.4|94639.4|33
1654684720000|2022-06-08 10:38:40|94670.4|94645.4|94688.2|94663.2|94689.8|94664.8|94670.4|94645.4|54
1654684730000|2022-06-08 10:38:50|94688.3|94663.3|94682.8|94657.8|94689.1|94664.1|94677.2|94652.2|32
1654684740000|2022-06-08 10:39:00|94682.7|94657.7|94683.7|94658.7|94686.9|94661.9|94682.7|94657.7|39
1654684750000|2022-06-08 10:39:10|94684.1|94659.1|94680.4|94655.4|94684.1|94659.1|94679.3|94654.3|33
1654684760000|2022-06-08 10:39:20|94680.2|94655.2|94672.8|94647.8|94680.2|94655.2|94671.2|94646.2|47
1654684770000|2022-06-08 10:39:30|94674.1|94649.1|94678.8|94653.8|94679.6|94654.6|94673.2|94648.2|47
1654684780000|2022-06-08 10:39:40|94679.1|94654.1|94676.3|94651.3|94679.6|94654.6|94673.6|94648.6|48
1654684790000|2022-06-08 10:39:50|94676.7|94651.7|94683|94658|94683.1|94658.1|94675.1|94650.1|33
1654684800000|2022-06-08 10:40:00|94683.1|94658.1|94645.6|94620.6|94683.3|94658.3|94645.6|94620.6|67
1654684810000|2022-06-08 10:40:10|94645|94620|94653|94628|94653|94628|94643.2|94618.2|45
1654684820000|2022-06-08 10:40:20|94653.2|94628.2|94661.7|94636.7|94674.9|94643.2|94637.9|94612.9|68
1654684830000|2022-06-08 10:40:30|94663.6|94638.6|94653.2|94628.2|94676.7|94640.9|94642.6|94606.7|69
1654684840000|2022-06-08 10:40:40|94653.4|94628.4|94662.9|94637.9|94672.6|94639.2|94653.1|94622|58
1654684850000|2022-06-08 10:40:50|94662.4|94637.4|94670.5|94645.5|94675.9|94650.9|94660|94635|59
1654684860000|2022-06-08 10:41:00|94670.8|94645.8|94650|94625|94671.1|94646.1|94649.2|94624.2|60
1654684870000|2022-06-08 10:41:10|94649.2|94624.2|94656.1|94631.1|94656.1|94631.1|94648.3|94623.3|63
1654684880000|2022-06-08 10:41:20|94661.3|94636.3|94655.3|94630.3|94668.5|94643.5|94652|94627|59
1654684890000|2022-06-08 10:41:30|94656.6|94631.6|94676.8|94651.8|94677.5|94652.5|94655|94630|65
1654684900000|2022-06-08 10:41:40|94675.8|94650.8|94658.6|94633.6|94679.6|94654.6|94654.3|94629.3|59
1654684910000|2022-06-08 10:41:50|94649.3|94624.3|94639.5|94614.5|94649.3|94624.3|94630.4|94598.8|62
1654684920000|2022-06-08 10:42:00|94639|94614|94629|94604|94641.6|94616.6|94625.3|94600.3|62
1654684930000|2022-06-08 10:42:10|94629.9|94604.9|94634.5|94609.5|94636.6|94611.6|94628.2|94603.2|57
1654684940000|2022-06-08 10:42:20|94631.7|94606.7|94631.7|94606.7|94637.4|94612.4|94622.6|94597.6|56
1654684950000|2022-06-08 10:42:30|94632.1|94607.1|94638.3|94613.3|94640.2|94615.2|94623.6|94598.6|49
1654684960000|2022-06-08 10:42:40|94638.2|94613.2|94633.8|94608.8|94638.6|94613.6|94630.9|94605.9|35
1654684970000|2022-06-08 10:42:50|94633.6|94608.6|94644.9|94619.9|94646|94621|94629.8|94604.8|49
1654684980000|2022-06-08 10:43:00|94645|94620|94638.4|94613.4|94645|94620|94637.1|94612.1|39
1654684990000|2022-06-08 10:43:10|94638.8|94613.8|94627.8|94602.8|94638.8|94613.8|94627.2|94602.2|52
1654685000000|2022-06-08 10:43:20|94627.5|94602.5|94648.1|94623.1|94650|94625|94625.8|94600.8|54
1654685010000|2022-06-08 10:43:30|94649.2|94624.2|94650.8|94625.8|94651.6|94626.6|94647|94622|55
1654685020000|2022-06-08 10:43:40|94650.6|94625.6|94642.5|94617.5|94655.9|94630.9|94642.3|94617.3|54
1654685030000|2022-06-08 10:43:50|94642|94617|94638.2|94613.2|94645.6|94620.6|94637.8|94612.8|43
1654685040000|2022-06-08 10:44:00|94637.8|94612.8|94625.2|94600.2|94637.8|94612.8|94617|94592|58
1654685050000|2022-06-08 10:44:10|94625.8|94600.8|94620|94595|94626.6|94601.6|94617.9|94592.9|55
1654685060000|2022-06-08 10:44:20|94615.4|94590.4|94634.6|94609.6|94634.7|94609.7|94614.6|94589.6|56
1654685070000|2022-06-08 10:44:30|94634.4|94609.4|94642.2|94617.2|94647.6|94622.6|94634.3|94609.3|55
1654685080000|2022-06-08 10:44:40|94642|94617|94641.1|94616.1|94644.4|94619.4|94638.6|94613.6|39
1654685090000|2022-06-08 10:44:50|94641.2|94616.2|94639.7|94614.7|94642.5|94617.5|94637.3|94612.3|36
1654685100000|2022-06-08 10:45:00|94639.4|94614.4|94631|94606|94639.8|94614.8|94629.3|94604.3|52
1654685110000|2022-06-08 10:45:10|94631.3|94606.3|94633.6|94608.6|94635.2|94610.2|94626.9|94601.9|45
1654685120000|2022-06-08 10:45:20|94634.4|94609.4|94633.2|94608.2|94634.7|94609.7|94630.6|94605.6|39
1654685130000|2022-06-08 10:45:30|94633.4|94608.4|94635.8|94610.8|94646.4|94621.4|94632|94607|38
1654685140000|2022-06-08 10:45:40|94636.4|94611.4|94635|94610|94637.4|94612.4|94634.6|94609.6|26
1654685150000|2022-06-08 10:45:50|94635.2|94610.2|94627.4|94602.4|94640.4|94615.4|94627.4|94602.4|48
1654685160000|2022-06-08 10:46:00|94628.4|94603.4|94620.3|94595.3|94629.3|94604.3|94618|94593|44
1654685170000|2022-06-08 10:46:10|94620.1|94595.1|94616|94591|94629|94604|94613.7|94588.7|47
1654685180000|2022-06-08 10:46:20|94617.4|94592.4|94617.4|94592.4|94620.4|94595.4|94615.4|94590.4|66
1654685190000|2022-06-08 10:46:30|94618.1|94593.1|94614.1|94589.1|94618.3|94593.3|94606.8|94581.8|64
1654685200000|2022-06-08 10:46:40|94616.7|94591.7|94587.1|94562.1|94616.7|94591.7|94586.4|94561.4|67
1654685210000|2022-06-08 10:46:50|94587.3|94562.3|94583.4|94558.4|94594.7|94569.7|94582.9|94557.9|57
1654685220000|2022-06-08 10:47:00|94582.7|94557.7|94566.7|94541.7|94582.7|94557.7|94550.7|94509.3|71
1654685230000|2022-06-08 10:47:10|94566.6|94541.6|94573|94548|94575.8|94550.8|94566.2|94541.2|55
1654685240000|2022-06-08 10:47:20|94573.5|94548.5|94552.2|94527.2|94575.4|94550.4|94552.2|94527.2|58
1654685250000|2022-06-08 10:47:30|94552.6|94527.6|94561|94536|94562.6|94537.6|94552.6|94527.6|54
1654685260000|2022-06-08 10:47:40|94561.5|94536.5|94552.9|94527.9|94561.6|94536.6|94552.1|94527.1|54
1654685270000|2022-06-08 10:47:50|94552.6|94527.6|94522.4|94497.4|94552.6|94527.6|94507.4|94482.4|69
1654685280000|2022-06-08 10:48:00|94522.6|94497.6|94535.4|94510.4|94536.7|94511.7|94520.8|94495.8|50
1654685290000|2022-06-08 10:48:10|94534.8|94509.8|94560.7|94535.7|94573.6|94536.7|94534.2|94509.2|65
1654685300000|2022-06-08 10:48:20|94560.3|94535.3|94548.4|94523.4|94564.9|94536.3|94545.9|94514.9|50
1654685310000|2022-06-08 10:48:30|94548.3|94523.3|94556.7|94531.7|94561.2|94531.7|94542.7|94510.7|52
1654685320000|2022-06-08 10:48:40|94558|94533|94557.4|94532.4|94559.5|94534.5|94554|94529|40
1654685330000|2022-06-08 10:48:50|94557.5|94532.5|94560.2|94535.2|94565.2|94540.2|94557.1|94532.1|39
1654685340000|2022-06-08 10:49:00|94552.4|94527.4|94555.4|94530.4|94556.4|94531.4|94547.2|94522.2|54
1654685350000|2022-06-08 10:49:10|94556.7|94531.7|94551.2|94526.2|94556.9|94531.9|94549.9|94524.9|35
1654685360000|2022-06-08 10:49:20|94563.6|94513.6|94549.3|94524.3|94563.6|94529.2|94545.6|94513.6|50
1654685370000|2022-06-08 10:49:30|94549.1|94524.1|94551.2|94526.2|94563.3|94527.3|94547.1|94513.3|46
1654685380000|2022-06-08 10:49:40|94551.6|94526.6|94556.4|94531.4|94557.5|94532.5|94550|94525|41
1654685390000|2022-06-08 10:49:50|94557.1|94532.1|94540.4|94515.4|94557.9|94532.9|94537.1|94512.1|57
1654685400000|2022-06-08 10:50:00|94539.9|94514.9|94544.8|94519.8|94551.1|94526.1|94539.9|94514.9|54
1654685410000|2022-06-08 10:50:10|94544.9|94519.9|94536.6|94511.6|94544.9|94519.9|94535.9|94510.9|44
1654685420000|2022-06-08 10:50:20|94536.5|94511.5|94540.7|94515.7|94543.5|94518.5|94531.2|94506.2|64
1654685430000|2022-06-08 10:50:30|94539.6|94514.6|94540.2|94515.2|94541.4|94516.4|94539|94514|46
1654685440000|2022-06-08 10:50:40|94540.4|94515.4|94541.3|94516.3|94541.8|94516.8|94539.7|94514.7|36
1654685450000|2022-06-08 10:50:50|94541.5|94516.5|94543.9|94518.9|94544.9|94519.9|94540.3|94515.3|49
1654685460000|2022-06-08 10:51:00|94543.4|94518.4|94542.3|94517.3|94543.4|94518.4|94538.4|94513.4|41
1654685470000|2022-06-08 10:51:10|94542.9|94517.9|94539.5|94514.5|94542.9|94517.9|94539.5|94514.5|34
1654685480000|2022-06-08 10:51:20|94539.6|94514.6|94533.1|94508.1|94539.6|94514.6|94532.6|94507.6|38
1654685490000|2022-06-08 10:51:30|94533.2|94508.2|94522.8|94497.8|94534.5|94509.5|94521.4|94496.4|49
1654685500000|2022-06-08 10:51:40|94526.1|94501.1|94528.2|94503.2|94537.3|94504.2|94522.8|94486.7|48
1654685510000|2022-06-08 10:51:50|94527.2|94502.2|94527|94502|94528.6|94503.6|94523.9|94498.9|34
1654685520000|2022-06-08 10:52:00|94527.2|94502.2|94553|94528|94554.8|94529.8|94526.7|94501.7|49
1654685530000|2022-06-08 10:52:10|94553.8|94528.8|94557|94532|94559.1|94534.1|94553.5|94528.5|40
1654685540000|2022-06-08 10:52:20|94557.2|94532.2|94561.8|94536.8|94562.6|94537.6|94556.2|94531.2|44
1654685550000|2022-06-08 10:52:30|94561.6|94536.6|94565.2|94540.2|94566.6|94541.6|94555.3|94530.3|57
1654685560000|2022-06-08 10:52:40|94565.1|94540.1|94570.5|94545.5|94571.1|94546.1|94563.5|94538.5|55
1654685570000|2022-06-08 10:52:50|94570.6|94545.6|94559.7|94534.7|94570.6|94545.6|94559.7|94534.7|37
1654685580000|2022-06-08 10:53:00|94553.9|94528.9|94579.5|94554.5|94579.6|94554.6|94542.4|94517.4|65
1654685590000|2022-06-08 10:53:10|94579.6|94554.6|94583|94558|94584.2|94559.2|94578.3|94553.3|42
1654685600000|2022-06-08 10:53:20|94583.1|94558.1|94599|94574|94600.8|94575.8|94582.3|94557.3|47
1654685610000|2022-06-08 10:53:30|94599.7|94574.7|94613.4|94588.4|94613.4|94588.4|94599.5|94574.5|42
1654685620000|2022-06-08 10:53:40|94613.7|94588.7|94605.3|94580.3|94613.7|94588.7|94603.6|94578.6|56
1654685630000|2022-06-08 10:53:50|94605.6|94580.6|94606.1|94581.1|94606.3|94581.3|94604.5|94579.5|43
1654685640000|2022-06-08 10:54:00|94604.8|94579.8|94611.1|94586.1|94614.8|94589.8|94604.8|94579.8|63
1654685650000|2022-06-08 10:54:10|94611.2|94586.2|94601.7|94576.7|94611.2|94586.2|94601.7|94576.7|51
1654685660000|2022-06-08 10:54:20|94601.8|94576.8|94596.1|94571.1|94602.4|94577.4|94588.1|94563.1|49
1654685670000|2022-06-08 10:54:30|94595.8|94570.8|94593.7|94568.7|94596.3|94571.3|94590.8|94565.8|44
1654685680000|2022-06-08 10:54:40|94594.2|94569.2|94587.9|94562.9|94595.2|94570.2|94587.5|94562.5|55
1654685690000|2022-06-08 10:54:50|94589|94564|94599.1|94574.1|94600.5|94575.5|94587.5|94562.5|33
1654685700000|2022-06-08 10:55:00|94597.8|94572.8|94596.2|94571.2|94598.6|94573.6|94594.6|94569.6|45
1654685710000|2022-06-08 10:55:10|94596.3|94571.3|94578.8|94553.8|94596.5|94571.5|94576.6|94551.6|63
1654685720000|2022-06-08 10:55:20|94578.4|94553.4|94577.4|94552.4|94578.4|94553.4|94573.9|94548.9|52
1654685730000|2022-06-08 10:55:30|94577.6|94552.6|94577.7|94552.7|94578.5|94553.5|94574.5|94549.5|41
1654685740000|2022-06-08 10:55:40|94577.9|94552.9|94580.9|94555.9|94591.5|94559.3|94577.5|94541.5|43
1654685750000|2022-06-08 10:55:50|94580.5|94555.5|94583|94558|94583.3|94558.3|94576|94551|49
1654685760000|2022-06-08 10:56:00|94583.2|94558.2|94584.5|94559.5|94584.7|94559.7|94582.7|94557.7|42
1654685770000|2022-06-08 10:56:10|94584.6|94559.6|94613.4|94588.4|94631.1|94594|94584|94559|60
1654685780000|2022-06-08 10:56:20|94612.9|94587.9|94617.4|94592.4|94619.4|94594.4|94608|94583|52
1654685790000|2022-06-08 10:56:30|94617.7|94592.7|94621.9|94596.9|94623|94598|94616.5|94591.5|43
1654685800000|2022-06-08 10:56:40|94622.3|94597.3|94636.3|94611.3|94637.2|94612.2|94622.3|94597.3|54
1654685810000|2022-06-08 10:56:50|94636|94611|94629.5|94604.5|94641.8|94616.8|94628|94603|54
1654685820000|2022-06-08 10:57:00|94630.9|94605.9|94630.5|94605.5|94634.2|94609.2|94628|94603|66
1654685830000|2022-06-08 10:57:10|94630.3|94605.3|94620.5|94595.5|94632|94607|94619.8|94594.8|52
1654685840000|2022-06-08 10:57:20|94620.7|94595.7|94629.5|94604.5|94629.8|94604.8|94620.7|94595.7|43
1654685850000|2022-06-08 10:57:30|94629.1|94604.1|94631.4|94606.4|94632.4|94607.4|94629.1|94604.1|25
1654685860000|2022-06-08 10:57:40|94631.8|94606.8|94648|94623|94648.5|94623.5|94629.7|94604.7|41
1654685870000|2022-06-08 10:57:50|94650.6|94625.6|94651.6|94626.6|94656.4|94631.4|94650.2|94625.2|52
1654685880000|2022-06-08 10:58:00|94651.5|94626.5|94650.1|94625.1|94657.1|94632.1|94648.3|94623.3|55
1654685890000|2022-06-08 10:58:10|94650.7|94625.7|94653.7|94628.7|94656.1|94631.1|94650.6|94625.6|44
1654685900000|2022-06-08 10:58:20|94655.1|94630.1|94652.9|94627.9|94656.8|94631.8|94651.4|94626.4|39
1654685910000|2022-06-08 10:58:30|94652.2|94627.2|94659.6|94634.6|94660.7|94635.7|94651.9|94626.9|48
1654685920000|2022-06-08 10:58:40|94659|94634|94664|94639|94665.6|94640.6|94659|94634|58
1654685930000|2022-06-08 10:58:50|94666.9|94641.9|94694.7|94669.7|94700.4|94675.4|94666.9|94641.9|75
1654685940000|2022-06-08 10:59:00|94697.6|94672.6|94692.1|94667.1|94702.9|94677.9|94689.6|94664.6|62
1654685950000|2022-06-08 10:59:10|94691.9|94666.9|94690.3|94665.3|94693.1|94668.1|94689.5|94664.5|39
1654685960000|2022-06-08 10:59:20|94689.2|94664.2|94684.2|94659.2|94691|94666|94683.6|94658.6|41
1654685970000|2022-06-08 10:59:30|94684.7|94659.7|94691.2|94666.2|94691.2|94666.2|94684.7|94659.7|38
1654685980000|2022-06-08 10:59:40|94691.1|94666.1|94694.8|94669.8|94695.4|94670.4|94691.1|94666.1|29
1654685990000|2022-06-08 10:59:50|94693.4|94668.4|94695.2|94670.2|94696.9|94671.9|94691|94666|55
1654686000000|2022-06-08 11:00:00|94695.6|94670.6|94706.7|94681.7|94718.7|94683.2|94694.1|94668.7|45
1654686010000|2022-06-08 11:00:10|94706.9|94681.9|94706.7|94681.7|94713.7|94688.7|94706.1|94681.1|58
1654686020000|2022-06-08 11:00:20|94709.4|94684.4|94718|94693|94720|94695|94709.4|94684.4|56
1654686030000|2022-06-08 11:00:30|94718.1|94693.1|94704.2|94679.2|94718.1|94693.1|94704.2|94679.2|64
1654686040000|2022-06-08 11:00:40|94704.4|94679.4|94709.6|94684.6|94710.7|94685.7|94703|94678|60
1654686050000|2022-06-08 11:00:50|94709.9|94684.9|94714.2|94689.2|94714.2|94689.2|94708.2|94683.2|44
1654686060000|2022-06-08 11:01:00|94713.4|94688.4|94716.2|94691.2|94719.9|94694.9|94713.3|94688.3|54
1654686070000|2022-06-08 11:01:10|94716.4|94691.4|94678.8|94653.8|94716.4|94691.4|94677.6|94652.6|68
1654686080000|2022-06-08 11:01:20|94679.4|94654.4|94676.3|94651.3|94683.3|94658.3|94676|94651|64
1654686090000|2022-06-08 11:01:30|94676.1|94651.1|94678.2|94653.2|94679.2|94654.2|94675.5|94650.5|44
1654686100000|2022-06-08 11:01:40|94677.2|94652.2|94666.8|94641.8|94678.9|94653.9|94666.5|94641.5|42
1654686110000|2022-06-08 11:01:50|94667|94642|94667.5|94642.5|94670.2|94645.2|94664.3|94639.3|60
1654686120000|2022-06-08 11:02:00|94668.7|94643.7|94675.4|94650.4|94677|94652|94667|94642|42
1654686130000|2022-06-08 11:02:10|94664.2|94639.2|94646.2|94621.2|94664.2|94639.2|94644.5|94619.5|60
1654686140000|2022-06-08 11:02:20|94647.1|94622.1|94647.8|94622.8|94648.9|94623.9|94640.7|94615.7|43
1654686150000|2022-06-08 11:02:30|94648.8|94623.8|94646|94621|94655.1|94630.1|94645.8|94620.8|56
1654686160000|2022-06-08 11:02:40|94646.9|94621.9|94649.4|94624.4|94649.9|94624.9|94644.7|94619.7|48
1654686170000|2022-06-08 11:02:50|94650.3|94625.3|94645.3|94620.3|94651.8|94626.8|94644.4|94619.4|55
1654686180000|2022-06-08 11:03:00|94645.2|94620.2|94646.3|94621.3|94647.3|94622.3|94643.2|94618.2|46
1654686190000|2022-06-08 11:03:10|94646.1|94621.1|94636.4|94611.4|94647|94622|94636.4|94611.4|47
1654686200000|2022-06-08 11:03:20|94636.5|94611.5|94629|94604|94636.8|94611.8|94628.9|94603.9|53
1654686210000|2022-06-08 11:03:30|94628.5|94603.5|94621.7|94596.7|94629|94604|94621.7|94596.7|36
1654686220000|2022-06-08 11:03:40|94622.7|94597.7|94625.6|94600.6|94627.8|94602.8|94622.4|94597.4|50
1654686230000|2022-06-08 11:03:50|94624.7|94599.7|94627.5|94602.5|94631|94606|94622.3|94597.3|44
1654686240000|2022-06-08 11:04:00|94627.6|94602.6|94617.3|94592.3|94628|94603|94613.1|94588.1|47
1654686250000|2022-06-08 11:04:10|94617.4|94592.4|94616.9|94591.9|94617.6|94592.6|94613.6|94588.6|47
1654686260000|2022-06-08 11:04:20|94617.4|94592.4|94615.7|94590.7|94617.8|94592.8|94611.9|94586.9|42
1654686270000|2022-06-08 11:04:30|94614.4|94589.4|94621.6|94596.6|94621.6|94596.6|94614.4|94589.4|42
1654686280000|2022-06-08 11:04:40|94621.4|94596.4|94612.3|94587.3|94621.8|94596.8|94609.9|94584.9|41
1654686290000|2022-06-08 11:04:50|94612.9|94587.9|94606.5|94581.5|94613.3|94588.3|94605|94580|43
1654686300000|2022-06-08 11:05:00|94605.8|94580.8|94606.4|94581.4|94606.4|94581.4|94596.8|94571.8|64
1654686310000|2022-06-08 11:05:10|94606|94581|94599.1|94574.1|94607.1|94582.1|94596.4|94571.4|36
1654686320000|2022-06-08 11:05:20|94599|94574|94578.2|94553.2|94599|94574|94578.2|94553.2|51
1654686330000|2022-06-08 11:05:30|94576.8|94551.8|94564|94539|94577|94552|94558.9|94533.9|63
1654686340000|2022-06-08 11:05:40|94563.6|94538.6|94559.9|94534.9|94564.8|94539.8|94559.4|94534.4|35
1654686350000|2022-06-08 11:05:50|94559.8|94534.8|94563.1|94538.1|94563.2|94538.2|94559.6|94534.6|32
1654686360000|2022-06-08 11:06:00|94563.3|94538.3|94559.9|94534.9|94568.6|94543.6|94557.3|94532.3|44
1654686370000|2022-06-08 11:06:10|94559.5|94534.5|94558.8|94533.8|94560.3|94535.3|94557.5|94532.5|31
1654686380000|2022-06-08 11:06:20|94558.6|94533.6|94560.4|94535.4|94562.5|94537.5|94557.7|94532.7|48
1654686390000|2022-06-08 11:06:30|94560.5|94535.5|94560.8|94535.8|94565|94540|94560.5|94535.5|45
1654686400000|2022-06-08 11:06:40|94561|94536|94555|94530|94562.9|94537.9|94554.8|94529.8|53
1654686410000|2022-06-08 11:06:50|94557.7|94532.7|94548.2|94523.2|94559.2|94534.2|94547.1|94522.1|42
1654686420000|2022-06-08 11:07:00|94548.3|94523.3|94545.2|94520.2|94552.9|94527.9|94542.5|94517.5|63
1654686430000|2022-06-08 11:07:10|94544.8|94519.8|94551.5|94526.5|94551.9|94526.9|94542.9|94517.9|51
1654686440000|2022-06-08 11:07:20|94551.4|94526.4|94557.8|94532.8|94557.9|94532.9|94551.4|94526.4|44
1654686450000|2022-06-08 11:07:30|94557.3|94532.3|94554|94529|94559|94534|94552.9|94527.9|41
1654686460000|2022-06-08 11:07:40|94554.2|94529.2|94561|94536|94561.8|94536.8|94551.3|94526.3|43
1654686470000|2022-06-08 11:07:50|94562.7|94537.7|94555.7|94530.7|94564|94539|94555.7|94530.7|44
1654686480000|2022-06-08 11:08:00|94554.3|94529.3|94552.8|94527.8|94554.3|94529.3|94540.9|94515.9|58
1654686490000|2022-06-08 11:08:10|94557.2|94532.2|94559.3|94534.3|94559.7|94534.7|94555.6|94530.6|48
1654686500000|2022-06-08 11:08:20|94559|94534|94558.7|94533.7|94560.1|94535.1|94558.7|94533.7|17
1654686510000|2022-06-08 11:08:30|94559|94534|94571.3|94546.3|94577.2|94552.2|94554.3|94529.3|39
1654686520000|2022-06-08 11:08:40|94570.5|94545.5|94543|94518|94570.5|94545.5|94543|94518|56
1654686530000|2022-06-08 11:08:50|94542.6|94517.6|94535.5|94510.5|94553.3|94528.3|94535.5|94510.5|59
1654686540000|2022-06-08 11:09:00|94533.6|94508.6|94538.7|94513.7|94540.5|94515.5|94515|94490|64
1654686550000|2022-06-08 11:09:10|94539|94514|94542.2|94517.2|94542.8|94517.8|94531.8|94506.8|60
1654686560000|2022-06-08 11:09:20|94544.1|94519.1|94544.7|94519.7|94562.1|94537.1|94543|94518|63
1654686570000|2022-06-08 11:09:30|94547.4|94522.4|94553|94528|94565.1|94540.1|94545.6|94520.6|56
1654686580000|2022-06-08 11:09:40|94553.5|94528.5|94552.1|94527.1|94561|94536|94550.6|94525.6|62
1654686590000|2022-06-08 11:09:50|94552.3|94527.3|94551|94526|94553.9|94528.9|94546.1|94521.1|56
1654686600000|2022-06-08 11:10:00|94551.1|94526.1|94548.3|94523.3|94558.1|94533.1|94546.9|94521.9|66
1654686610000|2022-06-08 11:10:10|94548.2|94523.2|94557.6|94532.6|94567.8|94542.8|94547.7|94522.7|52
1654686620000|2022-06-08 11:10:20|94557.7|94532.7|94570|94545|94570.6|94545.6|94555.4|94530.4|50
1654686630000|2022-06-08 11:10:30|94569.9|94544.9|94568.9|94543.9|94576.6|94551.6|94559.8|94534.8|70
1654686640000|2022-06-08 11:10:40|94568.4|94543.4|94583.9|94558.9|94585.5|94560.5|94568|94529.4|57
1654686650000|2022-06-08 11:10:50|94583.8|94558.8|94580.4|94555.4|94584.3|94559.3|94575.2|94550.2|53
1654686660000|2022-06-08 11:11:00|94579.8|94554.8|94576.4|94551.4|94580.2|94555.2|94569.6|94544.6|67
1654686670000|2022-06-08 11:11:10|94574.4|94549.4|94573.8|94548.8|94580.2|94555.2|94569.9|94544.9|67
1654686680000|2022-06-08 11:11:20|94574.3|94549.3|94566.3|94541.3|94574.3|94549.3|94560.6|94535.6|52
1654686690000|2022-06-08 11:11:30|94566.4|94541.4|94559.9|94534.9|94568|94541.4|94554.9|94515.8|51
1654686700000|2022-06-08 11:11:40|94558.2|94533.2|94531.7|94506.7|94558.2|94533.2|94521.9|94496.9|64
1654686710000|2022-06-08 11:11:50|94530.8|94505.8|94521.9|94496.9|94532.4|94507.4|94520|94495|66
1654686720000|2022-06-08 11:12:00|94519.7|94494.7|94515.2|94490.2|94525.6|94500.6|94511.4|94486.4|73
1654686730000|2022-06-08 11:12:10|94514.8|94489.8|94525.5|94500.5|94530|94505|94514.8|94489.8|55
1654686740000|2022-06-08 11:12:20|94526.9|94501.9|94520.3|94495.3|94528.9|94503.9|94519.4|94494.4|49
1654686750000|2022-06-08 11:12:30|94521.1|94496.1|94523.9|94498.9|94524.4|94499.4|94520.9|94495.9|37
1654686760000|2022-06-08 11:12:40|94523.7|94498.7|94514.9|94489.9|94528.9|94503.9|94514.9|94489.9|48
1654686770000|2022-06-08 11:12:50|94514.5|94489.5|94492.3|94467.3|94519.5|94494.5|94491.5|94466.5|56
1654686780000|2022-06-08 11:13:00|94492.2|94467.2|94486.6|94461.6|94495.3|94470.3|94485.5|94460.5|60
1654686790000|2022-06-08 11:13:10|94486.8|94461.8|94510.9|94485.9|94512.3|94487.3|94486.8|94461.8|42
1654686800000|2022-06-08 11:13:20|94511.3|94486.3|94500.1|94475.1|94511.3|94486.3|94495.6|94470.6|40
1654686810000|2022-06-08 11:13:30|94499.5|94474.5|94485.8|94460.8|94505.7|94480.7|94481.5|94445.7|62
1654686820000|2022-06-08 11:13:40|94486.5|94461.5|94501.1|94476.1|94501.3|94476.3|94486.1|94461.1|40
1654686830000|2022-06-08 11:13:50|94500.4|94475.4|94489.9|94464.9|94501|94476|94486.9|94461.9|46
1654686840000|2022-06-08 11:14:00|94489.5|94464.5|94478.1|94453.1|94489.9|94464.9|94478|94453|40
1654686850000|2022-06-08 11:14:10|94477.8|94452.8|94479.7|94454.7|94481.5|94456.5|94476.4|94451.4|46
1654686860000|2022-06-08 11:14:20|94479.9|94454.9|94479.7|94454.7|94486.4|94461.4|94477.8|94452.8|46
1654686870000|2022-06-08 11:14:30|94480.7|94455.7|94486.5|94461.5|94491.3|94466.3|94480.3|94455.3|51
1654686880000|2022-06-08 11:14:40|94486|94461|94487.2|94462.2|94491.1|94466.1|94479.3|94454.3|54
1654686890000|2022-06-08 11:14:50|94487.3|94462.3|94490.3|94465.3|94490.8|94465.8|94486.6|94461.6|43
1654686900000|2022-06-08 11:15:00|94490.4|94465.4|94492.5|94467.5|94493.6|94468.6|94489.8|94464.8|35
1654686910000|2022-06-08 11:15:10|94492.8|94467.8|94495.3|94470.3|94501.5|94476.5|94491.6|94466.6|50
1654686920000|2022-06-08 11:15:20|94494.9|94469.9|94505.1|94480.1|94505.4|94480.4|94494.3|94469.3|51
1654686930000|2022-06-08 11:15:30|94503.9|94478.9|94500.4|94475.4|94506|94481|94499|94474|50
1654686940000|2022-06-08 11:15:40|94500.3|94475.3|94509.6|94484.6|94512.3|94487.3|94500.3|94475.3|53
1654686950000|2022-06-08 11:15:50|94509.8|94484.8|94506.8|94481.8|94509.8|94484.8|94506.5|94481.5|49
1654686960000|2022-06-08 11:16:00|94507.1|94482.1|94502.9|94477.9|94508.9|94483.9|94501.9|94476.9|41
1654686970000|2022-06-08 11:16:10|94503.3|94478.3|94492.8|94467.8|94506|94481|94492.8|94467.8|50
1654686980000|2022-06-08 11:16:20|94493.4|94468.4|94488.9|94463.9|94494.4|94469.4|94479.4|94454.4|59
1654686990000|2022-06-08 11:16:30|94488.5|94463.5|94496.7|94471.7|94497|94472|94487.7|94462.7|44
1654687000000|2022-06-08 11:16:40|94496|94471|94486.6|94461.6|94497.3|94472.3|94486.1|94461.1|51
1654687010000|2022-06-08 11:16:50|94486.5|94461.5|94464.9|94439.9|94487.5|94462.5|94464.5|94439.5|53
1654687020000|2022-06-08 11:17:00|94465.4|94440.4|94477.7|94452.7|94479.8|94454.8|94465.4|94440.4|48
1654687030000|2022-06-08 11:17:10|94478.7|94453.7|94463|94438|94482.5|94457.5|94459.7|94434.7|61
1654687040000|2022-06-08 11:17:20|94462.9|94437.9|94457.2|94432.2|94463.8|94438.8|94450.6|94425.6|56
1654687050000|2022-06-08 11:17:30|94456.9|94431.9|94453.4|94428.4|94460.3|94435.3|94452.4|94427.4|48
1654687060000|2022-06-08 11:17:40|94453.3|94428.3|94450.6|94425.6|94454.7|94429.7|94450.6|94425.6|37
1654687070000|2022-06-08 11:17:50|94450.1|94425.1|94456.2|94431.2|94468.5|94443.5|94448.7|94423.7|57
1654687080000|2022-06-08 11:18:00|94455.8|94430.8|94437|94412|94462|94437|94436.6|94411.6|63
1654687090000|2022-06-08 11:18:10|94437.2|94412.2|94443.1|94418.1|94450.3|94425.3|94437.2|94412.2|50
1654687100000|2022-06-08 11:18:20|94443.5|94418.5|94459.4|94434.4|94459.9|94434.9|94443.4|94418.4|56
1654687110000|2022-06-08 11:18:30|94459.7|94434.7|94425.6|94400.6|94463.4|94438.4|94421.5|94396.5|59
1654687120000|2022-06-08 11:18:40|94424.5|94399.5|94434.1|94409.1|94439.7|94414.7|94423.4|94398.4|57
1654687130000|2022-06-08 11:18:50|94433.1|94408.1|94428.8|94403.8|94435.6|94410.6|94426.6|94401.6|35
1654687140000|2022-06-08 11:19:00|94428.3|94403.3|94427.3|94402.3|94428.9|94403.9|94424.3|94399.3|39
1654687150000|2022-06-08 11:19:10|94427.7|94402.7|94424|94399|94428.5|94403.5|94423.3|94398.3|38
1654687160000|2022-06-08 11:19:20|94423.9|94398.9|94428.4|94403.4|94434.7|94409.7|94422.5|94397.5|45
1654687170000|2022-06-08 11:19:30|94427.6|94402.6|94419.1|94394.1|94438.4|94413.4|94419.1|94394.1|57
1654687180000|2022-06-08 11:19:40|94419.9|94394.9|94408.7|94383.7|94420.2|94395.2|94406.1|94381.1|60
1654687190000|2022-06-08 11:19:50|94409.2|94384.2|94414.8|94389.8|94415.5|94390.5|94406.1|94381.1|47
1654687200000|2022-06-08 11:20:00|94415.6|94390.6|94423.3|94398.3|94425.7|94400.7|94414.5|94389.5|47
1654687210000|2022-06-08 11:20:10|94424.2|94399.2|94441.4|94416.4|94441.4|94416.4|94424|94399|43
1654687220000|2022-06-08 11:20:20|94441.2|94416.2|94447.1|94422.1|94447.7|94422.7|94439.3|94414.3|57
1654687230000|2022-06-08 11:20:30|94447.2|94422.2|94457.2|94432.2|94459.4|94434.4|94447|94422|54
1654687240000|2022-06-08 11:20:40|94458.7|94433.7|94457.4|94432.4|94460.6|94435.6|94456.8|94431.8|35
1654687250000|2022-06-08 11:20:50|94455.5|94430.5|94454.8|94429.8|94457.4|94432.4|94451.9|94426.9|44
1654687260000|2022-06-08 11:21:00|94454.6|94429.6|94455.2|94430.2|94455.6|94430.6|94454.6|94429.6|32
1654687270000|2022-06-08 11:21:10|94454.9|94429.9|94455.6|94430.6|94460.6|94435.6|94452.8|94427.8|52
1654687280000|2022-06-08 11:21:20|94455.7|94430.7|94455.4|94430.4|94458.4|94433.4|94454.9|94429.9|35
1654687290000|2022-06-08 11:21:30|94455.2|94430.2|94461.6|94436.6|94464.6|94439.6|94455.2|94430.2|42
1654687300000|2022-06-08 11:21:40|94462.6|94437.6|94470.3|94445.3|94471.1|94446.1|94460.8|94435.8|44
1654687310000|2022-06-08 11:21:50|94470.8|94445.8|94500.3|94475.3|94503.1|94478.1|94469.5|94444.5|47
1654687320000|2022-06-08 11:22:00|94500.7|94475.7|94502.9|94477.9|94503.3|94478.3|94500.7|94475.7|39
1654687330000|2022-06-08 11:22:10|94503|94478|94492.2|94467.2|94505.7|94480.7|94492.2|94467.2|45
1654687340000|2022-06-08 11:22:20|94491.6|94466.6|94498.2|94473.2|94502.7|94477.7|94491.6|94466.6|52
1654687350000|2022-06-08 11:22:30|94497|94472|94481.7|94456.7|94498.5|94473.5|94480.2|94455.2|51
1654687360000|2022-06-08 11:22:40|94481.9|94456.9|94481.8|94456.8|94485.5|94460.5|94480.6|94455.6|64
1654687370000|2022-06-08 11:22:50|94480.1|94455.1|94499.4|94474.4|94499.5|94474.5|94477.6|94452.6|58
1654687380000|2022-06-08 11:23:00|94497.8|94472.8|94501.3|94476.3|94503.7|94478.7|94496|94471|54
1654687390000|2022-06-08 11:23:10|94500.8|94475.8|94501.9|94476.9|94503.6|94478.6|94496.1|94471.1|46
1654687400000|2022-06-08 11:23:20|94502.2|94477.2|94480.6|94455.6|94502.3|94477.3|94477.2|94452.2|59
1654687410000|2022-06-08 11:23:30|94481.1|94456.1|94488.8|94463.8|94490|94465|94480|94455|51
1654687420000|2022-06-08 11:23:40|94489.6|94464.6|94490.1|94465.1|94491|94466|94483.3|94458.3|59
1654687430000|2022-06-08 11:23:50|94488.7|94463.7|94488.4|94463.4|94492.5|94467.5|94487.8|94462.8|46
1654687440000|2022-06-08 11:24:00|94490.3|94465.3|94495.5|94470.5|94499.6|94474.6|94490.3|94465.3|50
1654687450000|2022-06-08 11:24:10|94495.7|94470.7|94494|94469|94496.4|94471.4|94491.2|94466.2|51
1654687460000|2022-06-08 11:24:20|94494.9|94469.9|94503.5|94478.5|94503.5|94478.5|94493.8|94468.8|50
1654687470000|2022-06-08 11:24:30|94503.7|94478.7|94496.2|94471.2|94503.7|94478.7|94496|94471|42
1654687480000|2022-06-08 11:24:40|94496.1|94471.1|94501.8|94476.8|94504.4|94479.4|94495.2|94470.2|39
1654687490000|2022-06-08 11:24:50|94502.8|94477.8|94501.4|94476.4|94509.1|94484.1|94501.4|94476.4|43
1654687500000|2022-06-08 11:25:00|94501.8|94476.8|94495.5|94470.5|94501.9|94476.9|94494|94469|40
1654687510000|2022-06-08 11:25:10|94495.3|94470.3|94501|94476|94501.1|94476.1|94494.1|94469.1|30
1654687520000|2022-06-08 11:25:20|94500.4|94475.4|94534.1|94509.1|94537.5|94512.5|94499.5|94474.5|40
1654687530000|2022-06-08 11:25:30|94534.8|94509.8|94540.9|94515.9|94541.4|94516.4|94533.4|94508.4|52
1654687540000|2022-06-08 11:25:40|94540.3|94515.3|94537.2|94512.2|94540.4|94515.4|94536.1|94511.1|36
1654687550000|2022-06-08 11:25:50|94537|94512|94524.1|94499.1|94538.6|94513.6|94524.1|94499.1|49
1654687560000|2022-06-08 11:26:00|94523.5|94498.5|94510.9|94485.9|94523.5|94498.5|94509.2|94484.2|52
1654687570000|2022-06-08 11:26:10|94510.5|94485.5|94513.3|94488.3|94516.8|94491.8|94510.2|94485.2|49
1654687580000|2022-06-08 11:26:20|94513.4|94488.4|94508.3|94483.3|94513.8|94488.8|94507.3|94482.3|26
1654687590000|2022-06-08 11:26:30|94508.5|94483.5|94510.1|94485.1|94511.1|94486.1|94503.6|94478.6|43
1654687600000|2022-06-08 11:26:40|94509.9|94484.9|94516|94491|94518.2|94493.2|94509.5|94484.5|43
1654687610000|2022-06-08 11:26:50|94516.4|94491.4|94489.2|94464.2|94516.6|94491.6|94489.2|94464.2|62
1654687620000|2022-06-08 11:27:00|94488.9|94463.9|94491.4|94466.4|94497.2|94472.2|94488.9|94463.9|41
1654687630000|2022-06-08 11:27:10|94491.1|94466.1|94494.5|94469.5|94495.7|94470.7|94489.5|94464.5|33
1654687640000|2022-06-08 11:27:20|94494.9|94469.9|94495.3|94470.3|94498.9|94473.9|94491.9|94466.9|44
1654687650000|2022-06-08 11:27:30|94495.4|94470.4|94488.5|94463.5|94500.5|94475.5|94487.3|94462.3|60
1654687660000|2022-06-08 11:27:40|94488.2|94463.2|94495.3|94470.3|94497.5|94472.5|94488.2|94463.2|40
1654687670000|2022-06-08 11:27:50|94495.2|94470.2|94497.9|94472.9|94499.6|94474.6|94494.7|94469.7|46
1654687680000|2022-06-08 11:28:00|94497.5|94472.5|94511.9|94486.9|94513.1|94488.1|94491.5|94466.5|56
1654687690000|2022-06-08 11:28:10|94511.8|94486.8|94503.8|94478.8|94511.9|94486.9|94478.3|94453.3|76
1654687700000|2022-06-08 11:28:20|94501.1|94476.1|94501.3|94476.3|94501.3|94476.3|94486.5|94461.5|51
1654687710000|2022-06-08 11:28:30|94501.4|94476.4|94483.7|94458.7|94501.8|94476.8|94483.7|94458.7|50
1654687720000|2022-06-08 11:28:40|94484.4|94459.4|94509.9|94484.9|94510.1|94485.1|94483.2|94458.2|56
1654687730000|2022-06-08 11:28:50|94509.1|94484.1|94513.7|94488.7|94514.7|94489.7|94507.5|94482.5|42
1654687740000|2022-06-08 11:29:00|94512.6|94487.6|94511.6|94486.6|94514.5|94489.5|94511.6|94486.6|40
1654687750000|2022-06-08 11:29:10|94509.7|94484.7|94511|94486|94512.5|94487.5|94506.6|94481.6|46
1654687760000|2022-06-08 11:29:20|94511.6|94486.6|94512.1|94487.1|94514.6|94489.6|94510.4|94485.4|34
1654687770000|2022-06-08 11:29:30|94511.8|94486.8|94509.4|94484.4|94512.7|94487.7|94509|94484|26
1654687780000|2022-06-08 11:29:40|94508.2|94483.2|94508.5|94483.5|94508.6|94483.6|94505.9|94480.9|32
1654687790000|2022-06-08 11:29:50|94506.8|94481.8|94491.3|94466.3|94506.8|94481.8|94488.9|94463.9|49
1654687800000|2022-06-08 11:30:00|94490.8|94465.8|94489|94464|94491|94466|94481.1|94456.1|57
1654687810000|2022-06-08 11:30:10|94490.4|94465.4|94498.1|94473.1|94507.2|94475.4|94489.9|94456.3|50
1654687820000|2022-06-08 11:30:20|94498.4|94473.4|94499.9|94474.9|94504.1|94479.1|94498.1|94473.1|47
1654687830000|2022-06-08 11:30:30|94499.7|94474.7|94483.8|94458.8|94500.6|94475.6|94482.8|94457.8|54
1654687840000|2022-06-08 11:30:40|94484|94459|94477.5|94452.5|94484|94459|94477.2|94452.2|49
1654687850000|2022-06-08 11:30:50|94477.4|94452.4|94478.3|94453.3|94480.3|94455.3|94474.5|94449.5|47
1654687860000|2022-06-08 11:31:00|94477.8|94452.8|94462.5|94437.5|94482.3|94457.3|94462.5|94437.5|57
1654687870000|2022-06-08 11:31:10|94464.4|94439.4|94462.6|94437.6|94466.6|94441.6|94462.2|94437.2|52
1654687880000|2022-06-08 11:31:20|94462.4|94437.4|94455.4|94430.4|94462.9|94437.9|94451.9|94426.9|54
1654687890000|2022-06-08 11:31:30|94455.8|94430.8|94452.8|94427.8|94458.2|94433.2|94452.7|94427.7|55
1654687900000|2022-06-08 11:31:40|94452.9|94427.9|94455.6|94430.6|94455.6|94430.6|94452.1|94427.1|35
1654687910000|2022-06-08 11:31:50|94454.5|94429.5|94446.6|94421.6|94454.8|94429.8|94446.6|94421.6|41
1654687920000|2022-06-08 11:32:00|94448.3|94423.3|94460.2|94435.2|94461.3|94436.3|94448.3|94423.3|42
1654687930000|2022-06-08 11:32:10|94460|94435|94460.1|94435.1|94462.3|94437.3|94457.1|94432.1|52
1654687940000|2022-06-08 11:32:20|94460|94435|94452.2|94427.2|94460.2|94435.2|94450.2|94425.2|54
1654687950000|2022-06-08 11:32:30|94452.3|94427.3|94463.2|94438.2|94463.8|94438.8|94451.9|94426.9|40
1654687960000|2022-06-08 11:32:40|94464.2|94439.2|94468.1|94443.1|94468.7|94443.7|94462|94437|53
1654687970000|2022-06-08 11:32:50|94468.6|94443.6|94480.1|94455.1|94483.6|94455.2|94468|94433.6|55
1654687980000|2022-06-08 11:33:00|94481.1|94456.1|94480.5|94455.5|94481.3|94456.3|94477|94452|40
1654687990000|2022-06-08 11:33:10|94480.3|94455.3|94481.2|94456.2|94482.5|94457.5|94479.8|94454.8|54
1654688000000|2022-06-08 11:33:20|94481.5|94456.5|94477.8|94452.8|94482.3|94457.3|94477|94452|47
1654688010000|2022-06-08 11:33:30|94477.5|94452.5|94471.4|94446.4|94477.5|94452.5|94464.6|94439.6|50
1654688020000|2022-06-08 11:33:40|94470.4|94445.4|94471.1|94446.1|94484.5|94447.4|94470.4|94433.5|27
1654688030000|2022-06-08 11:33:50|94471.3|94446.3|94443.3|94418.3|94479.1|94446.3|94443|94418|45
1654688040000|2022-06-08 11:34:00|94442.5|94417.5|94449.1|94424.1|94450.2|94425.2|94442.5|94417.5|37
1654688050000|2022-06-08 11:34:10|94448.9|94423.9|94444.2|94419.2|94456.3|94425|94438.2|94406.3|41
1654688060000|2022-06-08 11:34:20|94444.4|94419.4|94450.7|94425.7|94452.6|94427.6|94443.8|94418.8|47
1654688070000|2022-06-08 11:34:30|94449.8|94424.8|94453|94428|94456.2|94431.2|94449.7|94424.7|44
1654688080000|2022-06-08 11:34:40|94453.3|94428.3|94445.1|94420.1|94453.4|94428.4|94443.7|94418.7|39
1654688090000|2022-06-08 11:34:50|94445.3|94420.3|94444.6|94419.6|94448|94423|94444.6|94419.6|35
1654688100000|2022-06-08 11:35:00|94444.4|94419.4|94444.2|94419.2|94444.6|94419.6|94437.6|94412.6|48
1654688110000|2022-06-08 11:35:10|94447.4|94422.4|94456.9|94431.9|94457.1|94432.1|94446.5|94421.5|54
1654688120000|2022-06-08 11:35:20|94458.1|94433.1|94457.5|94432.5|94461.2|94436.2|94456.6|94431.6|39
1654688130000|2022-06-08 11:35:30|94457.2|94432.2|94452|94427|94458.2|94433.2|94452|94427|51
1654688140000|2022-06-08 11:35:40|94452.1|94427.1|94452.7|94427.7|94454|94429|94452.1|94427.1|37
1654688150000|2022-06-08 11:35:50|94452.9|94427.9|94453.5|94428.5|94457.3|94432.3|94451.3|94426.3|55
1654688160000|2022-06-08 11:36:00|94453.8|94428.8|94451|94426|94454.5|94429.5|94448.5|94423.5|35
1654688170000|2022-06-08 11:36:10|94451.7|94426.7|94426|94401|94452.4|94427.4|94425.8|94400.8|57
1654688180000|2022-06-08 11:36:20|94425.9|94400.9|94424.5|94399.5|94436.4|94411.4|94423.7|94398.7|51
1654688190000|2022-06-08 11:36:30|94425.4|94400.4|94421.8|94396.8|94427.3|94402.3|94415.9|94390.9|58
1654688200000|2022-06-08 11:36:40|94422.3|94397.3|94404.2|94379.2|94422.4|94397.4|94404.1|94379.1|53
1654688210000|2022-06-08 11:36:50|94404.1|94379.1|94395.2|94370.2|94404.5|94379.5|94394.4|94369.4|48
1654688220000|2022-06-08 11:37:00|94395.5|94370.5|94395.5|94370.5|94396|94371|94390.1|94365.1|52
1654688230000|2022-06-08 11:37:10|94395.3|94370.3|94402.9|94377.9|94403.7|94378.7|94394.2|94369.2|52
1654688240000|2022-06-08 11:37:20|94402.4|94377.4|94404.9|94379.9|94419.2|94381.3|94402.1|94369.2|49
1654688250000|2022-06-08 11:37:30|94404.8|94379.8|94408.7|94383.7|94411|94386|94401.7|94376.7|55
1654688260000|2022-06-08 11:37:40|94409|94384|94412.3|94387.3|94412.3|94387.3|94408.2|94383.2|28
1654688270000|2022-06-08 11:37:50|94412.1|94387.1|94418.9|94393.9|94423.2|94393.9|94409.9|94373.2|27
1654688280000|2022-06-08 11:38:00|94418.8|94393.8|94440.1|94415.1|94440.8|94415.8|94418.3|94387.2|51
1654688290000|2022-06-08 11:38:10|94439.2|94414.2|94446.2|94421.2|94455|94421.9|94434.8|94405|57
1654688300000|2022-06-08 11:38:20|94446.5|94421.5|94449|94424|94460.3|94435.3|94445.3|94420.3|54
1654688310000|2022-06-08 11:38:30|94444.1|94419.1|94470.6|94445.6|94470.6|94445.6|94443.9|94418.9|58
1654688320000|2022-06-08 11:38:40|94471.4|94446.4|94450.8|94425.8|94473.6|94448.6|94449.6|94424.6|53
1654688330000|2022-06-08 11:38:50|94451|94426|94449.2|94424.2|94451|94426|94441.2|94416.2|54
1654688340000|2022-06-08 11:39:00|94449.3|94424.3|94468.1|94443.1|94468.1|94443.1|94443.2|94418.2|56
1654688350000|2022-06-08 11:39:10|94466.4|94441.4|94473|94448|94474.7|94449.7|94455.2|94430.2|55
1654688360000|2022-06-08 11:39:20|94473.1|94448.1|94478.8|94453.8|94478.8|94453.8|94472.6|94447.6|46
1654688370000|2022-06-08 11:39:30|94478.5|94453.5|94474|94449|94479.4|94454.4|94471.9|94446.9|50
1654688380000|2022-06-08 11:39:40|94474.1|94449.1|94479.3|94454.3|94479.9|94454.9|94473.6|94448.6|49
1654688390000|2022-06-08 11:39:50|94479.7|94454.7|94482.5|94457.5|94487.7|94462.7|94475.6|94450.6|55
1654688400000|2022-06-08 11:40:00|94482.1|94457.1|94482.9|94457.9|94484|94459|94480.7|94455.7|45
1654688410000|2022-06-08 11:40:10|94482.6|94457.6|94490.5|94465.5|94496.8|94471.8|94482.6|94457.6|63
1654688420000|2022-06-08 11:40:20|94490.7|94465.7|94489.7|94464.7|94499.4|94474.4|94489.4|94464.4|43
1654688430000|2022-06-08 11:40:30|94490.3|94465.3|94491.7|94466.7|94491.7|94466.7|94489.5|94464.5|42
1654688440000|2022-06-08 11:40:40|94491.9|94466.9|94471.5|94446.5|94494.4|94469.4|94471.5|94446.5|60
1654688450000|2022-06-08 11:40:50|94471.9|94446.9|94473.3|94448.3|94474.7|94449.7|94471.9|94446.9|52
1654688460000|2022-06-08 11:41:00|94474.1|94449.1|94472.7|94447.7|94486.7|94461.7|94465.5|94440.5|60
1654688470000|2022-06-08 11:41:10|94472.5|94447.5|94457.6|94432.6|94472.5|94447.5|94438.8|94413.8|67
1654688480000|2022-06-08 11:41:20|94456.5|94431.5|94455.6|94430.6|94456.7|94431.7|94452|94427|50
1654688490000|2022-06-08 11:41:30|94455.7|94430.7|94463.7|94438.7|94468.4|94443.4|94455.7|94430.7|51
1654688500000|2022-06-08 11:41:40|94462.5|94437.5|94456.1|94431.1|94463.3|94438.3|94452.1|94427.1|52
1654688510000|2022-06-08 11:41:50|94455.9|94430.9|94456.1|94431.1|94459.7|94434.7|94453.2|94428.2|50
1654688520000|2022-06-08 11:42:00|94455.9|94430.9|94457.2|94432.2|94460|94435|94451.1|94426.1|53
1654688530000|2022-06-08 11:42:10|94456.5|94431.5|94452.2|94427.2|94457.2|94432.2|94451.7|94426.7|31
1654688540000|2022-06-08 11:42:20|94452.4|94427.4|94448.7|94423.7|94452.6|94427.6|94447.1|94422.1|41
1654688550000|2022-06-08 11:42:30|94445.6|94420.6|94437.9|94412.9|94445.6|94420.6|94436.5|94411.5|43
1654688560000|2022-06-08 11:42:40|94437.6|94412.6|94435.6|94410.6|94438.3|94413.3|94434.6|94409.6|33
1654688570000|2022-06-08 11:42:50|94434.9|94409.9|94446.4|94421.4|94457.8|94432.8|94434.9|94409.9|62
1654688580000|2022-06-08 11:43:00|94446.7|94421.7|94447.7|94422.7|94447.7|94422.7|94444.7|94419.7|33
1654688590000|2022-06-08 11:43:10|94449.8|94424.8|94460.2|94435.2|94462.4|94437.4|94445.9|94420.9|64
1654688600000|2022-06-08 11:43:20|94460.3|94435.3|94459|94434|94461.5|94436.5|94456.7|94431.7|39
1654688610000|2022-06-08 11:43:30|94458.5|94433.5|94489.3|94464.3|94492.3|94467.3|94458.5|94433.5|63
1654688620000|2022-06-08 11:43:40|94489.2|94464.2|94497.4|94472.4|94497.8|94472.8|94482|94457|52
1654688630000|2022-06-08 11:43:50|94497.1|94472.1|94492.3|94467.3|94498.8|94473.8|94491.7|94466.7|56
1654688640000|2022-06-08 11:44:00|94492.2|94467.2|94484.4|94459.4|94492.2|94467.2|94472.2|94447.2|64
1654688650000|2022-06-08 11:44:10|94484|94459|94470.7|94445.7|94484.7|94459.7|94469.4|94444.4|54
1654688660000|2022-06-08 11:44:20|94470.5|94445.5|94476.4|94451.4|94477.9|94452.9|94468|94443|53
1654688670000|2022-06-08 11:44:30|94476.8|94451.8|94479.7|94454.7|94481.2|94456.2|94476.8|94451.8|36
1654688680000|2022-06-08 11:44:40|94479.9|94454.9|94480.7|94455.7|94481.5|94456.5|94466.9|94441.9|58
1654688690000|2022-06-08 11:44:50|94481.8|94456.8|94475.8|94450.8|94482.2|94457.2|94473.3|94448.3|51
1654688700000|2022-06-08 11:45:00|94475.9|94450.9|94473.5|94448.5|94476.2|94451.2|94469.6|94444.6|39
1654688710000|2022-06-08 11:45:10|94473.7|94448.7|94469.7|94444.7|94475.2|94450.2|94469.7|94444.7|31
1654688720000|2022-06-08 11:45:20|94470|94445|94470.7|94445.7|94472.5|94447.5|94468.3|94443.3|42
1654688730000|2022-06-08 11:45:30|94470.8|94445.8|94469.5|94444.5|94471.5|94446.5|94467.2|94442.2|37
1654688740000|2022-06-08 11:45:40|94469.6|94444.6|94475.6|94450.6|94477.4|94452.4|94469.6|94444.6|45
1654688750000|2022-06-08 11:45:50|94473.6|94448.6|94490.7|94465.7|94492.1|94467.1|94473|94448|56
1654688760000|2022-06-08 11:46:00|94490.6|94465.6|94490.5|94465.5|94491.4|94466.4|94485.3|94460.3|40
1654688770000|2022-06-08 11:46:10|94489.6|94464.6|94481.8|94456.8|94491.5|94466.5|94480.4|94455.4|45
1654688780000|2022-06-08 11:46:20|94479|94454|94482.6|94457.6|94483|94458|94478.7|94453.7|44
1654688790000|2022-06-08 11:46:30|94482.7|94457.7|94484.8|94459.8|94485.7|94460.7|94478.2|94453.2|44
1654688800000|2022-06-08 11:46:40|94484.7|94459.7|94464.3|94439.3|94484.7|94459.7|94462.4|94437.4|43
1654688810000|2022-06-08 11:46:50|94467|94442|94463.3|94438.3|94467.7|94442.7|94461.2|94436.2|54
1654688820000|2022-06-08 11:47:00|94464.2|94439.2|94466|94441|94466|94441|94462.7|94437.7|29
1654688830000|2022-06-08 11:47:10|94464.5|94439.5|94454.8|94429.8|94464.7|94439.7|94454.4|94429.4|41
1654688840000|2022-06-08 11:47:20|94454.7|94429.7|94432.5|94407.5|94456.2|94431.2|94431.5|94406.5|46
1654688850000|2022-06-08 11:47:30|94432.6|94407.6|94427.3|94402.3|94432.6|94407.6|94426.7|94401.7|30
1654688860000|2022-06-08 11:47:40|94427.8|94402.8|94441.8|94416.8|94443.8|94418.8|94427.3|94402.3|41
1654688870000|2022-06-08 11:47:50|94442.8|94417.8|94440.7|94415.7|94444.8|94419.8|94438.9|94413.9|38
1654688880000|2022-06-08 11:48:00|94440.8|94415.8|94438.8|94413.8|94441.7|94416.7|94437.3|94412.3|37
1654688890000|2022-06-08 11:48:10|94438.2|94413.2|94437.6|94412.6|94438.3|94413.3|94429.1|94404.1|47
1654688900000|2022-06-08 11:48:20|94438.6|94413.6|94433|94408|94438.7|94413.7|94432.5|94407.5|28
1654688910000|2022-06-08 11:48:30|94433.1|94408.1|94444.9|94419.9|94456.3|94420.6|94432.5|94406.1|43
1654688920000|2022-06-08 11:48:40|94445.2|94420.2|94443.6|94418.6|94446.7|94421.7|94442.4|94417.4|53
1654688930000|2022-06-08 11:48:50|94443.4|94418.4|94442.4|94417.4|94445.1|94420.1|94441.3|94416.3|43
1654688940000|2022-06-08 11:49:00|94444.2|94419.2|94447.7|94422.7|94447.9|94422.9|94442.7|94417.7|44
1654688950000|2022-06-08 11:49:10|94447.3|94422.3|94459.7|94434.7|94460.7|94435.7|94446|94421|58
1654688960000|2022-06-08 11:49:20|94459.9|94434.9|94454.6|94429.6|94460.1|94435.1|94453.2|94428.2|54
1654688970000|2022-06-08 11:49:30|94457|94432|94475.3|94450.3|94475.4|94450.4|94454.9|94429.9|49
1654688980000|2022-06-08 11:49:40|94474.3|94449.3|94474.2|94449.2|94475.8|94450.8|94473.3|94448.3|42
1654688990000|2022-06-08 11:49:50|94474.1|94449.1|94469.7|94444.7|94474.1|94449.1|94467.5|94442.5|45
1654689000000|2022-06-08 11:50:00|94468.7|94443.7|94476.1|94451.1|94484.6|94459.6|94467.8|94442.8|55
1654689010000|2022-06-08 11:50:10|94475.4|94450.4|94469.8|94444.8|94476|94451|94467.6|94442.6|52
1654689020000|2022-06-08 11:50:20|94470.1|94445.1|94475.9|94450.9|94477.3|94452.3|94469.8|94444.8|49
1654689030000|2022-06-08 11:50:30|94475.5|94450.5|94474.7|94449.7|94479.1|94454.1|94474.7|94449.7|42
1654689040000|2022-06-08 11:50:40|94474.5|94449.5|94469.3|94444.3|94475.3|94450.3|94467.6|94442.6|47
1654689050000|2022-06-08 11:50:50|94469|94444|94485.3|94460.3|94487.6|94462.6|94469|94444|40
1654689060000|2022-06-08 11:51:00|94485.1|94460.1|94481.1|94456.1|94485.8|94460.8|94476.2|94451.2|45
1654689070000|2022-06-08 11:51:10|94480.4|94455.4|94481.2|94456.2|94481.2|94456.2|94477|94452|36
1654689080000|2022-06-08 11:51:20|94480.9|94455.9|94465.3|94440.3|94480.9|94455.9|94465.3|94440.3|46
1654689090000|2022-06-08 11:51:30|94465.2|94440.2|94447.8|94422.8|94465.2|94440.2|94447.7|94422.7|53
1654689100000|2022-06-08 11:51:40|94446.7|94421.7|94454.9|94429.9|94456.3|94431.3|94446.7|94421.7|34
1654689110000|2022-06-08 11:51:50|94454.7|94429.7|94455.8|94430.8|94459.5|94434.5|94454.7|94429.7|50
1654689120000|2022-06-08 11:52:00|94456.1|94431.1|94456.9|94431.9|94461|94436|94454.4|94429.4|43
1654689130000|2022-06-08 11:52:10|94457.1|94432.1|94454.2|94429.2|94457.1|94432.1|94452.4|94427.4|40
1654689140000|2022-06-08 11:52:20|94454.5|94429.5|94455.5|94430.5|94457.5|94432.5|94452.5|94427.5|37
1654689150000|2022-06-08 11:52:30|94457.6|94432.6|94456.9|94431.9|94458.1|94433.1|94456.3|94431.3|25
1654689160000|2022-06-08 11:52:40|94457.1|94432.1|94454.8|94429.8|94457.4|94432.4|94454.3|94429.3|23
1654689170000|2022-06-08 11:52:50|94454.5|94429.5|94456.7|94431.7|94457.3|94432.3|94454.5|94429.5|28
1654689180000|2022-06-08 11:53:00|94456.4|94431.4|94467.8|94442.8|94470.4|94445.4|94456.4|94431.4|54
1654689190000|2022-06-08 11:53:10|94468|94443|94459.5|94434.5|94469.8|94444.8|94457.5|94432.5|47
1654689200000|2022-06-08 11:53:20|94459.6|94434.6|94466|94441|94467|94442|94459.2|94434.2|46
1654689210000|2022-06-08 11:53:30|94465.5|94440.5|94468.9|94443.9|94478.4|94446|94465.5|94427.4|37
1654689220000|2022-06-08 11:53:40|94468.4|94443.4|94469.2|94444.2|94478.3|94453.3|94468.3|94443.3|49
1654689230000|2022-06-08 11:53:50|94469|94444|94472.7|94447.7|94477.7|94452.7|94468.2|94443.2|52
1654689240000|2022-06-08 11:54:00|94472.8|94447.8|94484.9|94459.9|94485.9|94460.9|94465.4|94440.4|46
1654689250000|2022-06-08 11:54:10|94485.7|94460.7|94500.5|94475.5|94501.6|94476.6|94484|94459|51
1654689260000|2022-06-08 11:54:20|94500.1|94475.1|94507.9|94482.9|94509.6|94484.6|94498.3|94473.3|59
1654689270000|2022-06-08 11:54:30|94507.8|94482.8|94495.7|94470.7|94508.6|94483.6|94495|94470|49
1654689280000|2022-06-08 11:54:40|94495.6|94470.6|94489.4|94464.4|94496.9|94471.9|94483.4|94458.4|45
1654689290000|2022-06-08 11:54:50|94484.8|94459.8|94475.7|94450.7|94484.8|94459.8|94473.1|94448.1|50
1654689300000|2022-06-08 11:55:00|94474.8|94449.8|94445.1|94420.1|94475|94450|94444.4|94419.4|63
1654689310000|2022-06-08 11:55:10|94444.3|94419.3|94436.3|94411.3|94448.4|94423.4|94434.8|94409.8|54
1654689320000|2022-06-08 11:55:20|94437|94412|94445.4|94420.4|94446.6|94421.6|94437|94412|41
1654689330000|2022-06-08 11:55:30|94445.5|94420.5|94441|94416|94447.6|94422.6|94441|94416|47
1654689340000|2022-06-08 11:55:40|94443.3|94418.3|94427.9|94402.9|94443.3|94418.3|94425.9|94400.9|58
1654689350000|2022-06-08 11:55:50|94425.1|94400.1|94433|94408|94433.5|94408.5|94413.4|94388.4|63
1654689360000|2022-06-08 11:56:00|94433.3|94408.3|94430.1|94405.1|94436|94411|94429.4|94404.4|51
1654689370000|2022-06-08 11:56:10|94430|94405|94410.4|94385.4|94430|94405|94407.4|94382.4|54
1654689380000|2022-06-08 11:56:20|94410.6|94385.6|94393.6|94368.6|94410.6|94385.6|94393.6|94368.6|53
1654689390000|2022-06-08 11:56:30|94382.7|94357.7|94389.9|94364.9|94392.3|94367.3|94376.1|94351.1|64
1654689400000|2022-06-08 11:56:40|94389.7|94364.7|94392.6|94367.6|94400.2|94375.2|94386.2|94361.2|53
1654689410000|2022-06-08 11:56:50|94393.5|94368.5|94399.1|94374.1|94406.9|94381.9|94393|94368|60
1654689420000|2022-06-08 11:57:00|94397.6|94372.6|94402.2|94377.2|94402.7|94377.7|94394.1|94369.1|52
1654689430000|2022-06-08 11:57:10|94405.2|94380.2|94416.5|94391.5|94418.2|94393.2|94399.8|94374.8|52
1654689440000|2022-06-08 11:57:20|94418.7|94393.7|94421.1|94396.1|94423.1|94398.1|94416.3|94391.3|58
1654689450000|2022-06-08 11:57:30|94420.7|94395.7|94421.5|94396.5|94430.1|94405.1|94416.9|94391.9|60
1654689460000|2022-06-08 11:57:40|94419.7|94394.7|94405.6|94380.6|94423.7|94398.7|94405.6|94380.6|59
1654689470000|2022-06-08 11:57:50|94406.8|94381.8|94408.3|94383.3|94408.8|94383.8|94405|94380|52
1654689480000|2022-06-08 11:58:00|94408.6|94383.6|94402.7|94377.7|94412.8|94387.8|94402.7|94377.7|53
1654689490000|2022-06-08 11:58:10|94402.5|94377.5|94397.1|94372.1|94405.4|94380.4|94393|94368|61
1654689500000|2022-06-08 11:58:20|94396.5|94371.5|94383.3|94358.3|94399.9|94374.9|94383.3|94358.3|51
1654689510000|2022-06-08 11:58:30|94382.4|94357.4|94385.9|94360.9|94388|94363|94381.6|94356.6|55
1654689520000|2022-06-08 11:58:40|94386|94361|94374.1|94349.1|94392.4|94367.4|94372|94347|62
1654689530000|2022-06-08 11:58:50|94377.2|94352.2|94391|94366|94400.3|94375.3|94377.2|94352.2|61
1654689540000|2022-06-08 11:59:00|94390.5|94365.5|94408|94383|94408|94383|94385.9|94360.9|52
1654689550000|2022-06-08 11:59:10|94409.6|94384.6|94401|94376|94409.6|94384.6|94394.3|94369.3|62
1654689560000|2022-06-08 11:59:20|94401.2|94376.2|94393|94368|94406.9|94381.9|94391.2|94366.2|70
1654689570000|2022-06-08 11:59:30|94393.5|94368.5|94400.8|94375.8|94406.4|94381.4|94393.5|94368.5|59
1654689580000|2022-06-08 11:59:40|94398.8|94373.8|94397.7|94372.7|94402.2|94377.2|94394.4|94369.4|50
1654689590000|2022-06-08 11:59:50|94397.5|94372.5|94382.2|94357.2|94399.2|94374.2|94373|94348|65
1654689600000|2022-06-08 12:00:00|94386.1|94361.1|94415|94390|94417.2|94392.2|94385.3|94360.3|72
1654689610000|2022-06-08 12:00:10|94416.9|94391.9|94394.4|94369.4|94418.9|94393.9|94394.4|94369.4|70
1654689620000|2022-06-08 12:00:20|94396.7|94371.7|94393|94368|94403.6|94378.6|94391.4|94366.4|63
1654689630000|2022-06-08 12:00:30|94392.3|94367.3|94384.5|94359.5|94393|94368|94379.3|94354.3|68
1654689640000|2022-06-08 12:00:40|94384.3|94359.3|94384.2|94359.2|94385.3|94360.3|94383.2|94358.2|42
1654689650000|2022-06-08 12:00:50|94384.5|94359.5|94363.3|94338.3|94385.1|94360.1|94344.2|94319.2|67
1654689660000|2022-06-08 12:01:00|94362.8|94337.8|94373.6|94348.6|94376.8|94351.8|94361.9|94336.9|55
1654689670000|2022-06-08 12:01:10|94379|94354|94389.9|94364.9|94390|94365|94379|94354|58
1654689680000|2022-06-08 12:01:20|94390|94365|94390.1|94365.1|94397.4|94372.4|94388.4|94363.4|67
1654689690000|2022-06-08 12:01:30|94390.4|94365.4|94377.2|94352.2|94391.9|94366.9|94375.7|94350.7|61
1654689700000|2022-06-08 12:01:40|94377.1|94352.1|94375|94350|94379.4|94354.4|94362.1|94337.1|57
1654689710000|2022-06-08 12:01:50|94374.6|94349.6|94385.6|94360.6|94385.6|94360.6|94374.6|94349.6|62
1654689720000|2022-06-08 12:02:00|94385.4|94360.4|94380|94355|94387.1|94362.1|94374.5|94349.5|48
1654689730000|2022-06-08 12:02:10|94379.9|94354.9|94381.4|94356.4|94382.2|94357.2|94379|94354|36
1654689740000|2022-06-08 12:02:20|94381.6|94356.6|94385.4|94360.4|94386.7|94361.7|94377.8|94352.8|43
1654689750000|2022-06-08 12:02:30|94385.3|94360.3|94384.4|94359.4|94386.7|94361.7|94382.4|94357.4|49
1654689760000|2022-06-08 12:02:40|94384.6|94359.6|94397.8|94372.8|94398.1|94373.1|94383|94358|49
1654689770000|2022-06-08 12:02:50|94394.5|94369.5|94414.1|94389.1|94416.9|94391.9|94394.5|94369.5|55
1654689780000|2022-06-08 12:03:00|94414.4|94389.4|94395.4|94370.4|94414.7|94389.7|94392.5|94367.5|55
1654689790000|2022-06-08 12:03:10|94395.9|94370.9|94403.5|94378.5|94404.8|94379.8|94395.7|94370.7|58
1654689800000|2022-06-08 12:03:20|94403.7|94378.7|94397.5|94372.5|94408.5|94378.9|94395.4|94358.5|35
1654689810000|2022-06-08 12:03:30|94397.6|94372.6|94403.4|94378.4|94414.2|94381.8|94397.1|94362.2|21
1654689820000|2022-06-08 12:03:40|94404.1|94379.1|94399|94374|94409.5|94384.5|94398.3|94373.3|47
1654689830000|2022-06-08 12:03:50|94402.9|94377.9|94389.7|94364.7|94416.5|94380.9|94389.7|94364.7|50
1654689840000|2022-06-08 12:04:00|94386.2|94361.2|94371.4|94346.4|94386.2|94361.2|94371.4|94346.4|57
1654689850000|2022-06-08 12:04:10|94371.2|94346.2|94369.1|94344.1|94373.8|94348.8|94368.3|94343.3|46
1654689860000|2022-06-08 12:04:20|94368.8|94343.8|94374.7|94349.7|94374.8|94349.8|94366.4|94341.4|38
1654689870000|2022-06-08 12:04:30|94374.3|94349.3|94370|94345|94384.5|94349.4|94368.5|94334.3|40
1654689880000|2022-06-08 12:04:40|94369.1|94344.1|94355.6|94330.6|94369.1|94344.1|94355.6|94330.6|44
1654689890000|2022-06-08 12:04:50|94356.4|94331.4|94369.7|94344.7|94377.9|94345|94356.4|94327.9|51
1654689900000|2022-06-08 12:05:00|94370.6|94345.6|94377.3|94352.3|94377.3|94352.3|94370.1|94345.1|34
1654689910000|2022-06-08 12:05:10|94377.8|94352.8|94372.2|94347.2|94377.8|94352.8|94366.5|94341.5|44
1654689920000|2022-06-08 12:05:20|94372.8|94347.8|94377.8|94352.8|94378.6|94353.6|94371.2|94346.2|44
1654689930000|2022-06-08 12:05:30|94377.4|94352.4|94392.3|94367.3|94401.9|94376.9|94377.4|94352.4|41
1654689940000|2022-06-08 12:05:40|94394.1|94369.1|94390.8|94365.8|94394.6|94369.6|94386.9|94361.9|40
1654689950000|2022-06-08 12:05:50|94390.5|94365.5|94408|94383|94409.8|94384.8|94390.1|94356.7|56
1654689960000|2022-06-08 12:06:00|94409.2|94384.2|94411.7|94386.7|94411.7|94386.7|94405.6|94380.6|51
1654689970000|2022-06-08 12:06:10|94412.3|94387.3|94414.3|94389.3|94433|94396.5|94410.2|94383|56
1654689980000|2022-06-08 12:06:20|94414.4|94389.4|94415.7|94390.7|94416.8|94391.8|94409|94384|51
1654689990000|2022-06-08 12:06:30|94417.6|94392.6|94411.3|94386.3|94430.7|94393.7|94405.6|94368.3|54
1654690000000|2022-06-08 12:06:40|94411.4|94386.4|94417.5|94392.5|94420.1|94395.1|94406.8|94381.8|52
1654690010000|2022-06-08 12:06:50|94418.1|94393.1|94425.3|94400.3|94428.6|94403.6|94416.8|94391.8|38
1654690020000|2022-06-08 12:07:00|94424.6|94399.6|94419.8|94394.8|94426.6|94401.6|94419.5|94394.5|38
1654690030000|2022-06-08 12:07:10|94420|94395|94395.5|94370.5|94422|94397|94395.5|94370.5|59
1654690040000|2022-06-08 12:07:20|94395.3|94370.3|94397.7|94372.7|94403.2|94378.2|94392.4|94367.4|58
1654690050000|2022-06-08 12:07:30|94397.9|94372.9|94410.2|94385.2|94410.9|94385.9|94397.9|94372.9|44
1654690060000|2022-06-08 12:07:40|94409.9|94384.9|94405.6|94380.6|94412|94387|94403.8|94378.8|53
1654690070000|2022-06-08 12:07:50|94405|94380|94408.3|94383.3|94410.2|94385.2|94405|94380|35
1654690080000|2022-06-08 12:08:00|94408.9|94383.9|94404.9|94379.9|94408.9|94383.9|94404.6|94379.6|34
1654690090000|2022-06-08 12:08:10|94404.7|94379.7|94403.9|94378.9|94406.9|94381.9|94403.4|94378.4|32
1654690100000|2022-06-08 12:08:20|94404.4|94379.4|94380.1|94355.1|94404.4|94379.4|94378.8|94353.8|59
1654690110000|2022-06-08 12:08:30|94379.9|94354.9|94380.3|94355.3|94380.7|94355.7|94375.4|94350.4|48
1654690120000|2022-06-08 12:08:40|94380.1|94355.1|94377.2|94352.2|94380.1|94355.1|94375.4|94350.4|38
1654690130000|2022-06-08 12:08:50|94376.9|94351.9|94381.3|94356.3|94382.8|94357.8|94376.8|94351.8|30
1654690140000|2022-06-08 12:09:00|94381.6|94356.6|94385.8|94360.8|94386|94361|94378.2|94353.2|39
1654690150000|2022-06-08 12:09:10|94385.2|94360.2|94394.9|94369.9|94397.2|94372.2|94382.3|94357.3|56
1654690160000|2022-06-08 12:09:20|94395.4|94370.4|94399.5|94374.5|94401.6|94376.6|94393.8|94368.8|40
1654690170000|2022-06-08 12:09:30|94399.3|94374.3|94409.9|94384.9|94411.7|94386.7|94399.3|94374.3|55
1654690180000|2022-06-08 12:09:40|94410.1|94385.1|94405.4|94380.4|94410.2|94385.2|94403.1|94378.1|41
1654690190000|2022-06-08 12:09:50|94405.3|94380.3|94416.1|94391.1|94416.2|94391.2|94403.2|94378.2|35
1654690200000|2022-06-08 12:10:00|94416.5|94391.5|94429.5|94404.5|94430.9|94405.9|94415.5|94390.5|56
1654690210000|2022-06-08 12:10:10|94431|94406|94430.8|94405.8|94431.5|94406.5|94425.3|94400.3|50
1654690220000|2022-06-08 12:10:20|94430.6|94405.6|94421.9|94396.9|94432.2|94407.2|94420.3|94395.3|45
1654690230000|2022-06-08 12:10:30|94421.6|94396.6|94422|94397|94422.7|94397.7|94419|94394|43
1654690240000|2022-06-08 12:10:40|94421.7|94396.7|94422.3|94397.3|94422.3|94397.3|94419.6|94394.6|55
1654690250000|2022-06-08 12:10:50|94423|94398|94424.7|94399.7|94426|94401|94421.6|94396.6|42
1654690260000|2022-06-08 12:11:00|94423.2|94398.2|94425|94400|94426.4|94401.4|94423.2|94398.2|38
1654690270000|2022-06-08 12:11:10|94423.8|94398.8|94429.9|94404.9|94437.3|94412.3|94423.8|94398.8|51
1654690280000|2022-06-08 12:11:20|94429|94404|94427.6|94402.6|94429.4|94404.4|94424.7|94399.7|51
1654690290000|2022-06-08 12:11:30|94428.3|94403.3|94427.7|94402.7|94428.8|94403.8|94426.3|94401.3|34
1654690300000|2022-06-08 12:11:40|94427.8|94402.8|94424.8|94399.8|94428.7|94403.7|94421.7|94396.7|46
1654690310000|2022-06-08 12:11:50|94424.4|94399.4|94423.9|94398.9|94424.9|94399.9|94421.5|94396.5|28
1654690320000|2022-06-08 12:12:00|94423.7|94398.7|94435.1|94410.1|94440.7|94415.7|94421|94396|37
1654690330000|2022-06-08 12:12:10|94434|94409|94439.4|94414.4|94442.2|94417.2|94432.2|94407.2|46
1654690340000|2022-06-08 12:12:20|94439.9|94414.9|94440.2|94415.2|94443.3|94418.3|94437.8|94412.8|43
1654690350000|2022-06-08 12:12:30|94439.6|94414.6|94436.6|94411.6|94440.5|94415.5|94435.6|94410.6|38
1654690360000|2022-06-08 12:12:40|94436|94411|94437.5|94412.5|94437.9|94412.9|94434.5|94409.5|34
1654690370000|2022-06-08 12:12:50|94437.3|94412.3|94434.6|94409.6|94437.7|94412.7|94434.3|94409.3|38
1654690380000|2022-06-08 12:13:00|94434.1|94409.1|94425|94400|94434.4|94409.4|94424.5|94399.5|43
1654690390000|2022-06-08 12:13:10|94425.4|94400.4|94428.8|94403.8|94433.3|94408.3|94425.4|94400.4|38
1654690400000|2022-06-08 12:13:20|94428.7|94403.7|94430.4|94405.4|94433.8|94408.8|94428.7|94403.7|28
1654690410000|2022-06-08 12:13:30|94430.7|94405.7|94441.5|94416.5|94448.7|94423.7|94430.7|94405.7|57
1654690420000|2022-06-08 12:13:40|94441.8|94416.8|94440.2|94415.2|94442.7|94417.7|94438.8|94413.8|41
1654690430000|2022-06-08 12:13:50|94439.9|94414.9|94429.7|94404.7|94439.9|94414.9|94428.7|94403.7|44
1654690440000|2022-06-08 12:14:00|94429.8|94404.8|94425.6|94400.6|94431.9|94406.9|94425.2|94400.2|54
1654690450000|2022-06-08 12:14:10|94425.8|94400.8|94423.8|94398.8|94425.8|94400.8|94421|94396|48
1654690460000|2022-06-08 12:14:20|94424.2|94399.2|94421.8|94396.8|94424.7|94399.7|94421.6|94396.6|39
1654690470000|2022-06-08 12:14:30|94421|94396|94420.9|94395.9|94421.3|94396.3|94419.4|94394.4|42
1654690480000|2022-06-08 12:14:40|94420.8|94395.8|94437.1|94412.1|94437.4|94412.4|94420.8|94395.8|44
1654690490000|2022-06-08 12:14:50|94436.8|94411.8|94435.8|94410.8|94437.8|94412.8|94431.9|94406.9|55
1654690500000|2022-06-08 12:15:00|94435.2|94410.2|94435.4|94410.4|94436.9|94411.9|94433.9|94408.9|31
1654690510000|2022-06-08 12:15:10|94435.5|94410.5|94436.1|94411.1|94436.2|94411.2|94431.2|94406.2|43
1654690520000|2022-06-08 12:15:20|94435.7|94410.7|94458.4|94433.4|94461.2|94436.2|94435.7|94410.7|59
1654690530000|2022-06-08 12:15:30|94456.7|94431.7|94464.6|94439.6|94466.4|94441.4|94456.2|94431.2|53
1654690540000|2022-06-08 12:15:40|94464.1|94439.1|94463.1|94438.1|94464.8|94439.8|94458.8|94433.8|57
1654690550000|2022-06-08 12:15:50|94464.1|94439.1|94460.5|94435.5|94464.4|94439.4|94460|94435|37
1654690560000|2022-06-08 12:16:00|94460.3|94435.3|94455.5|94430.5|94460.7|94435.7|94451.8|94426.8|51
1654690570000|2022-06-08 12:16:10|94455.9|94430.9|94454.1|94429.1|94455.9|94430.9|94451.8|94426.8|43
1654690580000|2022-06-08 12:16:20|94453.9|94428.9|94498.5|94473.5|94499.2|94474.2|94452.3|94427.3|64
1654690590000|2022-06-08 12:16:30|94498.1|94473.1|94502.3|94477.3|94504.7|94479.7|94495.4|94470.4|49
1654690600000|2022-06-08 12:16:40|94502.7|94477.7|94508.2|94483.2|94509.6|94484.6|94500.8|94475.8|45
1654690610000|2022-06-08 12:16:50|94508.6|94483.6|94509|94484|94511.2|94486.2|94505.9|94480.9|43
1654690620000|2022-06-08 12:17:00|94508.8|94483.8|94501.3|94476.3|94509.8|94484.8|94499.3|94474.3|64
1654690630000|2022-06-08 12:17:10|94503.1|94478.1|94505.5|94480.5|94510.5|94485.5|94501.7|94476.7|49
1654690640000|2022-06-08 12:17:20|94505.3|94480.3|94496.6|94471.6|94505.3|94480.3|94495.6|94470.6|57
1654690650000|2022-06-08 12:17:30|94496.5|94471.5|94505|94480|94507.1|94482.1|94495.8|94470.8|50
1654690660000|2022-06-08 12:17:40|94505.2|94480.2|94511.9|94486.9|94514.1|94489.1|94504.1|94479.1|46
1654690670000|2022-06-08 12:17:50|94514.3|94489.3|94519.2|94494.2|94521.1|94496.1|94509.8|94484.8|41
1654690680000|2022-06-08 12:18:00|94519.3|94494.3|94519.9|94494.9|94523.3|94498.3|94513|94488|45
1654690690000|2022-06-08 12:18:10|94521.6|94496.6|94523.9|94498.9|94525.7|94500.7|94520.5|94495.5|47
1654690700000|2022-06-08 12:18:20|94523.5|94498.5|94524.2|94499.2|94525|94500|94521.4|94496.4|36
1654690710000|2022-06-08 12:18:30|94523.5|94498.5|94519.3|94494.3|94523.6|94498.6|94518.2|94493.2|44
1654690720000|2022-06-08 12:18:40|94519.5|94494.5|94477.7|94452.7|94520.7|94495.7|94477.7|94452.7|52
1654690730000|2022-06-08 12:18:50|94478.4|94453.4|94464.5|94439.5|94478.4|94453.4|94464.1|94439.1|56
1654690740000|2022-06-08 12:19:00|94463.5|94438.5|94462.5|94437.5|94463.8|94438.8|94460.5|94435.5|46
1654690750000|2022-06-08 12:19:10|94461.9|94436.9|94454.1|94429.1|94463|94438|94453.8|94428.8|50
1654690760000|2022-06-08 12:19:20|94454|94429|94447.1|94422.1|94454|94429|94441.9|94416.9|66
1654690770000|2022-06-08 12:19:30|94460.1|94435.1|94475.3|94450.3|94478|94453|94460.1|94435.1|52
1654690780000|2022-06-08 12:19:40|94474.6|94449.6|94485.5|94460.5|94486.2|94461.2|94473.7|94448.7|48
1654690790000|2022-06-08 12:19:50|94485.7|94460.7|94474.3|94449.3|94491.1|94466.1|94474.3|94449.3|55
1654690800000|2022-06-08 12:20:00|94475.4|94450.4|94491.3|94466.3|94494.7|94469.7|94475.4|94450.4|55
1654690810000|2022-06-08 12:20:10|94490.8|94465.8|94492.6|94467.6|94500.6|94475.6|94488.2|94463.2|64
1654690820000|2022-06-08 12:20:20|94492.7|94467.7|94492.3|94467.3|94492.7|94467.7|94489.6|94464.6|57
1654690830000|2022-06-08 12:20:30|94492.7|94467.7|94478.8|94453.8|94492.7|94467.7|94478.8|94453.8|47
1654690840000|2022-06-08 12:20:40|94478.9|94453.9|94471.2|94446.2|94480.8|94455.8|94471.2|94446.2|61
1654690850000|2022-06-08 12:20:50|94471.4|94446.4|94474.2|94449.2|94474.2|94449.2|94469.9|94444.9|42
1654690860000|2022-06-08 12:21:00|94474.1|94449.1|94473.5|94448.5|94475.1|94450.1|94468.6|94443.6|45
1654690870000|2022-06-08 12:21:10|94470.8|94445.8|94470.9|94445.9|94473.8|94448.8|94470.8|94445.8|28
1654690880000|2022-06-08 12:21:20|94470.4|94445.4|94446.6|94421.6|94471|94446|94441.9|94416.9|53
1654690890000|2022-06-08 12:21:30|94446.3|94421.3|94442.1|94417.1|94449.3|94424.3|94442|94417|56
1654690900000|2022-06-08 12:21:40|94441.9|94416.9|94446.2|94421.2|94447|94422|94438.7|94413.7|39
1654690910000|2022-06-08 12:21:50|94446|94421|94450.3|94425.3|94451|94426|94439.7|94414.7|42
1654690920000|2022-06-08 12:22:00|94449|94424|94468.3|94443.3|94468.3|94443.3|94449|94424|54
1654690930000|2022-06-08 12:22:10|94468.6|94443.6|94476.2|94451.2|94478.5|94453.5|94466|94441|60
1654690940000|2022-06-08 12:22:20|94476.1|94451.1|94475.8|94450.8|94476.7|94451.7|94474.6|94449.6|43
1654690950000|2022-06-08 12:22:30|94475.2|94450.2|94487.1|94462.1|94488.4|94463.4|94474.1|94449.1|52
1654690960000|2022-06-08 12:22:40|94487.6|94462.6|94501.3|94476.3|94502.4|94477.4|94487.4|94462.4|48
1654690970000|2022-06-08 12:22:50|94502.6|94477.6|94498.3|94473.3|94503.9|94478.9|94494.7|94469.7|52
1654690980000|2022-06-08 12:23:00|94500.1|94475.1|94513.9|94488.9|94518.9|94493.9|94499|94474|57
1654690990000|2022-06-08 12:23:10|94513.5|94488.5|94542|94517|94548.1|94523.1|94513.5|94488.5|54
1654691000000|2022-06-08 12:23:20|94541.7|94516.7|94543.8|94518.8|94546.7|94521.7|94540.9|94515.9|59
1654691010000|2022-06-08 12:23:30|94544.1|94519.1|94536.8|94511.8|94544.1|94519.1|94536.6|94511.6|56
1654691020000|2022-06-08 12:23:40|94536.6|94511.6|94530.8|94505.8|94537.6|94512.6|94530.2|94505.2|48
1654691030000|2022-06-08 12:23:50|94530.9|94505.9|94538.8|94513.8|94539.8|94514.8|94523.4|94498.4|57
1654691040000|2022-06-08 12:24:00|94538.2|94513.2|94569.4|94544.4|94569.4|94544.4|94537|94512|66
1654691050000|2022-06-08 12:24:10|94569.1|94544.1|94560.2|94535.2|94570.7|94545.7|94553.1|94528.1|61
1654691060000|2022-06-08 12:24:20|94560.3|94535.3|94577.7|94552.7|94581.5|94556.5|94560.3|94535.3|66
1654691070000|2022-06-08 12:24:30|94577.4|94552.4|94576.9|94551.9|94598.1|94564.4|94576.2|94547.7|72
1654691080000|2022-06-08 12:24:40|94577.1|94552.1|94584.4|94559.4|94599.8|94564.8|94577.1|94545.6|71
1654691090000|2022-06-08 12:24:50|94584.7|94559.7|94555.8|94530.8|94584.7|94559.7|94555.8|94530.8|65
1654691100000|2022-06-08 12:25:00|94555.1|94530.1|94547|94522|94555.1|94530.1|94544.5|94519.5|66
1654691110000|2022-06-08 12:25:10|94545.9|94520.9|94546.3|94521.3|94548|94523|94542.7|94517.7|59
1654691120000|2022-06-08 12:25:20|94558.7|94508.7|94564.7|94539.7|94564.7|94539.7|94540.4|94508|61
1654691130000|2022-06-08 12:25:30|94564.5|94539.5|94543.9|94518.9|94575.8|94543.3|94537.9|94510.6|66
1654691140000|2022-06-08 12:25:40|94545.1|94520.1|94549.6|94524.6|94550.3|94525.3|94536.7|94511.7|52
1654691150000|2022-06-08 12:25:50|94553|94528|94562|94537|94578.9|94541.9|94553|94528|70
1654691160000|2022-06-08 12:26:00|94562.1|94537.1|94574.9|94549.9|94591.9|94555|94562.1|94537.1|70
1654691170000|2022-06-08 12:26:10|94586.9|94536.9|94549.1|94524.1|94586.9|94550.4|94548.1|94523.1|63
1654691180000|2022-06-08 12:26:20|94550.5|94525.5|94551.6|94526.6|94569.7|94533.7|94548.1|94519.7|60
1654691190000|2022-06-08 12:26:30|94553.3|94528.3|94568.6|94543.6|94583|94549.6|94552.6|94527.6|63
1654691200000|2022-06-08 12:26:40|94562|94537|94569|94544|94587.4|94549.5|94562|94536.2|48
1654691210000|2022-06-08 12:26:50|94567.6|94542.6|94575.9|94550.9|94579.2|94554.2|94567.6|94542.6|63
1654691220000|2022-06-08 12:27:00|94576.9|94551.9|94578|94553|94585.9|94560.9|94572.9|94547.9|58
1654691230000|2022-06-08 12:27:10|94578.6|94553.6|94571.4|94546.4|94583.7|94558.7|94571.2|94546.2|50
1654691240000|2022-06-08 12:27:20|94572.2|94547.2|94571.2|94546.2|94573.8|94548.8|94570.2|94545.2|50
1654691250000|2022-06-08 12:27:30|94570.9|94545.9|94576|94551|94576|94551|94569.8|94544.8|43
1654691260000|2022-06-08 12:27:40|94575.8|94550.8|94578.1|94553.1|94595.8|94559.9|94573.1|94543.8|55
1654691270000|2022-06-08 12:27:50|94578.2|94553.2|94593|94568|94603.1|94571.5|94571.5|94546.5|63
1654691280000|2022-06-08 12:28:00|94592.9|94567.9|94590.3|94565.3|94599.1|94574.1|94582.4|94557.4|65
1654691290000|2022-06-08 12:28:10|94589.7|94564.7|94572.1|94547.1|94593.4|94568.4|94570.8|94537.3|63
1654691300000|2022-06-08 12:28:20|94572|94547|94566.2|94541.2|94588.4|94556.2|94566|94528.4|56
1654691310000|2022-06-08 12:28:30|94578.5|94528.5|94563.1|94538.1|94579.1|94544.6|94558|94520.1|66
1654691320000|2022-06-08 12:28:40|94563.5|94538.5|94557.5|94532.5|94563.8|94538.8|94555.7|94530.7|51
1654691330000|2022-06-08 12:28:50|94557.4|94532.4|94557.5|94532.5|94562.7|94537.7|94553.6|94528.6|58
1654691340000|2022-06-08 12:29:00|94557.1|94532.1|94567.3|94542.3|94570.1|94545.1|94557.1|94532.1|55
1654691350000|2022-06-08 12:29:10|94566.8|94541.8|94569.5|94544.5|94576.2|94551.2|94566.8|94541.8|50
1654691360000|2022-06-08 12:29:20|94570|94545|94602.7|94577.7|94602.7|94577.7|94570|94545|58
1654691370000|2022-06-08 12:29:30|94601.5|94576.5|94581.5|94556.5|94610.7|94576.5|94581.1|94556.1|62
1654691380000|2022-06-08 12:29:40|94580.6|94555.6|94605.4|94580.4|94618.2|94584.7|94580.6|94555.6|71
1654691390000|2022-06-08 12:29:50|94606|94581|94613.1|94588.1|94629.5|94592.9|94605.9|94571|65
1654691400000|2022-06-08 12:30:00|94614|94589|94618.3|94593.3|94634.6|94600.7|94610.2|94584.2|76
1654691410000|2022-06-08 12:30:10|94618.6|94593.6|94615|94590|94635.5|94601.6|94615|94582.2|58
1654691420000|2022-06-08 12:30:20|94619.4|94594.4|94612.2|94587.2|94620.2|94595.2|94610.2|94585.2|59
1654691430000|2022-06-08 12:30:30|94611.8|94586.8|94604.2|94579.2|94612.2|94587.2|94601.8|94576.8|40
1654691440000|2022-06-08 12:30:40|94603.9|94578.9|94600.2|94575.2|94604.1|94579.1|94598.2|94573.2|41
1654691450000|2022-06-08 12:30:50|94600|94575|94586.1|94561.1|94600.7|94575.7|94584.7|94548.1|59
1654691460000|2022-06-08 12:31:00|94585.5|94560.5|94584.4|94559.4|94592.8|94563.4|94579|94542.8|50
1654691470000|2022-06-08 12:31:10|94583.8|94558.8|94593.9|94568.9|94597.9|94572.9|94581.3|94556.3|59
1654691480000|2022-06-08 12:31:20|94593.3|94568.3|94606.3|94581.3|94617.4|94581.5|94592|94566.9|40
1654691490000|2022-06-08 12:31:30|94605.4|94580.4|94608.6|94583.6|94608.6|94583.6|94603.9|94578.9|41
1654691500000|2022-06-08 12:31:40|94608.2|94583.2|94622.2|94597.2|94622.5|94597.5|94607.6|94582.6|54
1654691510000|2022-06-08 12:31:50|94620.1|94595.1|94623.7|94598.7|94625.1|94600.1|94617.2|94592.2|45
1654691520000|2022-06-08 12:32:00|94624|94599|94640.6|94615.6|94642.5|94617.5|94621.8|94596.8|53
1654691530000|2022-06-08 12:32:10|94641.1|94616.1|94646|94621|94652.6|94627.6|94640.2|94615.2|59
1654691540000|2022-06-08 12:32:20|94646.3|94621.3|94648.7|94623.7|94649.8|94624.8|94640.7|94615.7|59
1654691550000|2022-06-08 12:32:30|94649|94624|94651.4|94626.4|94653.9|94628.9|94648.3|94623.3|55
1654691560000|2022-06-08 12:32:40|94652|94627|94654.1|94629.1|94657.5|94632.5|94649.3|94624.3|47
1654691570000|2022-06-08 12:32:50|94654|94629|94662.6|94637.6|94671|94646|94653.2|94628.2|57
1654691580000|2022-06-08 12:33:00|94663|94638|94680.3|94655.3|94681|94656|94662.6|94637.6|58
1654691590000|2022-06-08 12:33:10|94680.1|94655.1|94683.6|94658.6|94684.9|94659.9|94679.3|94654.3|53
1654691600000|2022-06-08 12:33:20|94683.5|94658.5|94670.2|94645.2|94687.3|94662.3|94670.2|94645.2|55
1654691610000|2022-06-08 12:33:30|94669.7|94644.7|94665.9|94640.9|94669.7|94644.7|94662.8|94637.8|52
1654691620000|2022-06-08 12:33:40|94666|94641|94651.7|94626.7|94668|94643|94650.8|94625.8|54
1654691630000|2022-06-08 12:33:50|94651.5|94626.5|94663.5|94638.5|94664.8|94639.8|94647.5|94622.5|51
1654691640000|2022-06-08 12:34:00|94663.6|94638.6|94666.1|94641.1|94669.2|94644.2|94659.9|94634.9|44
1654691650000|2022-06-08 12:34:10|94666.6|94641.6|94680.8|94655.8|94683.2|94658.2|94659.6|94634.6|49
1654691660000|2022-06-08 12:34:20|94681|94656|94663.2|94638.2|94681|94656|94659.7|94634.7|62
1654691670000|2022-06-08 12:34:30|94663.3|94638.3|94647.6|94622.6|94665|94640|94646.5|94621.5|64
1654691680000|2022-06-08 12:34:40|94647.4|94622.4|94663.4|94638.4|94665.5|94640.5|94643.6|94618.6|68
1654691690000|2022-06-08 12:34:50|94663.9|94638.9|94664.9|94639.9|94665.3|94640.3|94662.8|94637.8|44
1654691700000|2022-06-08 12:35:00|94665.1|94640.1|94674.6|94649.6|94678.6|94653.6|94664.9|94639.9|66
1654691710000|2022-06-08 12:35:10|94674.7|94649.7|94670.2|94645.2|94683.1|94650.5|94667.9|94632.5|48
1654691720000|2022-06-08 12:35:20|94669.4|94644.4|94663|94638|94670|94645|94662.7|94637.7|47
1654691730000|2022-06-08 12:35:30|94662.9|94637.9|94661.6|94636.6|94663.4|94638.4|94657.1|94632.1|41
1654691740000|2022-06-08 12:35:40|94660.9|94635.9|94662|94637|94662.6|94637.6|94658.9|94633.9|28
1654691750000|2022-06-08 12:35:50|94662.2|94637.2|94663.8|94638.8|94664.5|94639.5|94655.4|94630.4|49
1654691760000|2022-06-08 12:36:00|94663.4|94638.4|94676|94651|94676|94651|94662.8|94637.8|49
1654691770000|2022-06-08 12:36:10|94673.5|94648.5|94673.9|94648.9|94676.3|94651.3|94668.6|94643.6|41
1654691780000|2022-06-08 12:36:20|94675.8|94650.8|94641.2|94616.2|94675.8|94650.8|94641.2|94616.2|61
1654691790000|2022-06-08 12:36:30|94636.9|94611.9|94645.5|94620.5|94658.5|94626|94624.8|94599.8|67
1654691800000|2022-06-08 12:36:40|94646.5|94621.5|94637.9|94612.9|94647.8|94622.8|94637.6|94612.6|48
1654691810000|2022-06-08 12:36:50|94638|94613|94649|94624|94653.1|94628.1|94631|94606|58
1654691820000|2022-06-08 12:37:00|94648.8|94623.8|94640.6|94615.6|94649.4|94624.4|94632.9|94607.9|59
1654691830000|2022-06-08 12:37:10|94640.2|94615.2|94640.7|94615.7|94640.8|94615.8|94634.1|94609.1|46
1654691840000|2022-06-08 12:37:20|94640.8|94615.8|94638.4|94613.4|94641.3|94616.3|94634|94609|45
1654691850000|2022-06-08 12:37:30|94639.2|94614.2|94656.4|94631.4|94668.6|94631.7|94634.7|94609.7|52
1654691860000|2022-06-08 12:37:40|94658.7|94633.7|94666.7|94641.7|94666.7|94641.7|94657.2|94632.2|62
1654691870000|2022-06-08 12:37:50|94665.5|94640.5|94662.5|94637.5|94665.5|94640.5|94661|94636|47
1654691880000|2022-06-08 12:38:00|94662.3|94637.3|94644.6|94619.6|94662.7|94637.7|94642.9|94606.7|55
1654691890000|2022-06-08 12:38:10|94644.8|94619.8|94640.4|94615.4|94649.3|94624.3|94639.6|94614.6|65
1654691900000|2022-06-08 12:38:20|94639.7|94614.7|94617.5|94592.5|94641.8|94616.8|94614.2|94589.2|70
1654691910000|2022-06-08 12:38:30|94616.6|94591.6|94574.6|94549.6|94616.6|94591.6|94574.6|94543.5|69
1654691920000|2022-06-08 12:38:40|94575.1|94550.1|94570.5|94545.5|94575.1|94550.1|94569|94544|60
1654691930000|2022-06-08 12:38:50|94570.7|94545.7|94575.8|94550.8|94586.1|94561.1|94569.4|94544.4|51
1654691940000|2022-06-08 12:39:00|94574.8|94549.8|94577.7|94552.7|94578.7|94553.7|94571.4|94546.4|45
1654691950000|2022-06-08 12:39:10|94583.4|94558.4|94579.6|94554.6|94590.5|94565.5|94576.6|94551.6|66
1654691960000|2022-06-08 12:39:20|94580|94555|94581.9|94556.9|94584.3|94559.3|94576.1|94551.1|41
1654691970000|2022-06-08 12:39:30|94582.1|94557.1|94579.5|94554.5|94584.4|94559.4|94575.5|94550.5|40
1654691980000|2022-06-08 12:39:40|94574.9|94549.9|94581.2|94556.2|94582.7|94557.7|94574.9|94549.9|36
1654691990000|2022-06-08 12:39:50|94581.6|94556.6|94580.2|94555.2|94583.2|94558.2|94575|94550|40
1654692000000|2022-06-08 12:40:00|94582.4|94557.4|94583|94558|94585.3|94560.3|94571.9|94546.9|52
1654692010000|2022-06-08 12:40:10|94580.5|94555.5|94580.2|94555.2|94582.6|94557.6|94575.1|94550.1|47
1654692020000|2022-06-08 12:40:20|94579.6|94554.6|94553.3|94528.3|94581.1|94556.1|94551.8|94526.8|60
1654692030000|2022-06-08 12:40:30|94553.2|94528.2|94551.7|94526.7|94557.5|94532.5|94550.6|94525.6|58
1654692040000|2022-06-08 12:40:40|94552.6|94527.6|94551.6|94526.6|94552.6|94527.6|94549.2|94524.2|37
1654692050000|2022-06-08 12:40:50|94552.5|94527.5|94556.6|94531.6|94556.6|94531.6|94552.5|94527.5|53
1654692060000|2022-06-08 12:41:00|94558.7|94533.7|94554.4|94529.4|94566.2|94541.2|94553.7|94528.7|56
1654692070000|2022-06-08 12:41:10|94555.3|94530.3|94554.2|94529.2|94556.3|94531.3|94551.1|94526.1|51
1654692080000|2022-06-08 12:41:20|94554|94529|94560.6|94535.6|94561.4|94536.4|94553.7|94528.7|34
1654692090000|2022-06-08 12:41:30|94560.4|94535.4|94563.8|94538.8|94564.7|94539.7|94559.9|94534.9|39
1654692100000|2022-06-08 12:41:40|94577.3|94527.3|94583.9|94558.9|94584.6|94559.6|94563.5|94525.6|55
1654692110000|2022-06-08 12:41:50|94584.6|94559.6|94591.4|94566.4|94591.5|94566.5|94577|94552|65
1654692120000|2022-06-08 12:42:00|94591|94566|94563.7|94538.7|94594|94569|94561.6|94536.6|61
1654692130000|2022-06-08 12:42:10|94563|94538|94567.2|94542.2|94567.2|94542.2|94557.6|94532.6|56
1654692140000|2022-06-08 12:42:20|94566.6|94541.6|94569|94544|94569|94544|94564.6|94539.6|48
1654692150000|2022-06-08 12:42:30|94568.7|94543.7|94586.9|94561.9|94588.3|94563.3|94567.8|94542.8|62
1654692160000|2022-06-08 12:42:40|94586.8|94561.8|94580|94555|94590|94565|94579.8|94554.8|60
1654692170000|2022-06-08 12:42:50|94579.7|94554.7|94580.7|94555.7|94583|94558|94579.2|94554.2|46
1654692180000|2022-06-08 12:43:00|94576.9|94551.9|94565.1|94540.1|94576.9|94551.9|94565.1|94540.1|55
1654692190000|2022-06-08 12:43:10|94564.8|94539.8|94573.6|94548.6|94574.9|94549.9|94561.6|94536.6|55
1654692200000|2022-06-08 12:43:20|94573.8|94548.8|94571.7|94546.7|94577|94552|94565.7|94540.7|55
1654692210000|2022-06-08 12:43:30|94573.5|94548.5|94563.4|94538.4|94575.8|94550.8|94561.1|94536.1|49
1654692220000|2022-06-08 12:43:40|94564|94539|94565|94540|94572|94547|94560.6|94535.6|53
1654692230000|2022-06-08 12:43:50|94562.5|94537.5|94560.1|94535.1|94572.5|94547.5|94560|94535|58
1654692240000|2022-06-08 12:44:00|94560.2|94535.2|94564.2|94539.2|94567.4|94542.4|94559.1|94534.1|56
1654692250000|2022-06-08 12:44:10|94564.4|94539.4|94558.9|94533.9|94567.1|94542.1|94558.8|94533.8|55
1654692260000|2022-06-08 12:44:20|94564.4|94539.4|94561.1|94536.1|94564.4|94539.4|94560|94535|39
1654692270000|2022-06-08 12:44:30|94561.2|94536.2|94568.1|94543.1|94573|94548|94561.1|94536.1|34
1654692280000|2022-06-08 12:44:40|94567.9|94542.9|94577.7|94552.7|94589.9|94559|94567.7|94539.6|52
1654692290000|2022-06-08 12:44:50|94577.9|94552.9|94531.8|94506.8|94580.1|94555.1|94523|94498|45
1654692300000|2022-06-08 12:45:00|94531.3|94506.3|94529.7|94504.7|94542.7|94508.7|94514.8|94477.7|71
1654692310000|2022-06-08 12:45:10|94543.3|94493.3|94523.9|94498.9|94543.4|94506.1|94519.9|94492.4|41
1654692320000|2022-06-08 12:45:20|94525.4|94500.4|94521.8|94496.8|94528.3|94503.3|94517.7|94492.7|51
1654692330000|2022-06-08 12:45:30|94521.9|94496.9|94524.4|94499.4|94526.7|94501.7|94520.2|94495.2|38
1654692340000|2022-06-08 12:45:40|94524.2|94499.2|94534.6|94509.6|94534.6|94509.6|94522.8|94497.8|36
1654692350000|2022-06-08 12:45:50|94534.7|94509.7|94519.2|94494.2|94535.7|94510.7|94519.2|94494.2|38
1654692360000|2022-06-08 12:46:00|94520.3|94495.3|94526|94476|94528.3|94502|94513.1|94474.9|50
1654692370000|2022-06-08 12:46:10|94513.2|94488.2|94514.1|94489.1|94514.4|94489.4|94509.8|94484.8|48
1654692380000|2022-06-08 12:46:20|94513.9|94488.9|94517.2|94492.2|94522.6|94497.6|94512.9|94487.9|48
1654692390000|2022-06-08 12:46:30|94517|94492|94522.4|94497.4|94524.4|94499.4|94516|94491|52
1654692400000|2022-06-08 12:46:40|94522|94497|94519.3|94494.3|94525.5|94500.5|94519.3|94494.3|33
1654692410000|2022-06-08 12:46:50|94520.6|94495.6|94522.1|94497.1|94527.1|94502.1|94519.3|94494.3|46
1654692420000|2022-06-08 12:47:00|94521.8|94496.8|94520|94495|94522.4|94497.4|94519.7|94494.7|26
1654692430000|2022-06-08 12:47:10|94520.7|94495.7|94529.2|94504.2|94530.1|94505.1|94520.5|94495.5|40
1654692440000|2022-06-08 12:47:20|94529.3|94504.3|94528.8|94503.8|94529.3|94504.3|94527|94502|28
1654692450000|2022-06-08 12:47:30|94528.5|94503.5|94521.5|94496.5|94533.9|94503.5|94519.8|94483.9|34
1654692460000|2022-06-08 12:47:40|94521.9|94496.9|94510|94485|94523.8|94496.9|94504.2|94473.8|55
1654692470000|2022-06-08 12:47:50|94510.1|94485.1|94504.1|94479.1|94517.6|94485.4|94504.1|94466.8|35
1654692480000|2022-06-08 12:48:00|94505.7|94480.7|94515.6|94490.6|94516.1|94491.1|94505.7|94480.7|55
1654692490000|2022-06-08 12:48:10|94515.5|94490.5|94513.8|94488.8|94516.3|94491.3|94513.7|94488.7|36
1654692500000|2022-06-08 12:48:20|94513.4|94488.4|94507.2|94482.2|94514.1|94489.1|94507.1|94482.1|40
1654692510000|2022-06-08 12:48:30|94507.3|94482.3|94511.4|94486.4|94528.3|94491|94507|94476.4|47
1654692520000|2022-06-08 12:48:40|94511.2|94486.2|94508.7|94483.7|94511.6|94486.6|94508.7|94483.7|39
1654692530000|2022-06-08 12:48:50|94507.6|94482.6|94495.6|94470.6|94509.1|94484.1|94494.9|94469.9|56
1654692540000|2022-06-08 12:49:00|94497.2|94472.2|94486.8|94461.8|94497.8|94472.8|94486.8|94461.8|52
1654692550000|2022-06-08 12:49:10|94487.1|94462.1|94480|94455|94491.2|94462.1|94478.8|94441.2|61
1654692560000|2022-06-08 12:49:20|94479.8|94454.8|94491.5|94466.5|94502.8|94468.7|94479.8|94452.8|47
1654692570000|2022-06-08 12:49:30|94492.9|94467.9|94508.9|94483.9|94518.3|94486.6|94492.9|94467.8|59
1654692580000|2022-06-08 12:49:40|94508.7|94483.7|94521.5|94496.5|94523.4|94498.4|94503.8|94478.8|45
1654692590000|2022-06-08 12:49:50|94522|94497|94517.4|94492.4|94531|94497|94516.7|94479.7|44
1654692600000|2022-06-08 12:50:00|94517.5|94492.5|94517.9|94492.9|94532.1|94507.1|94513.1|94488.1|61
1654692610000|2022-06-08 12:50:10|94518.2|94493.2|94511.8|94486.8|94524.2|94499.2|94511.7|94486.7|57
1654692620000|2022-06-08 12:50:20|94511.9|94486.9|94517.7|94492.7|94518.4|94493.4|94506.6|94481.6|63
1654692630000|2022-06-08 12:50:30|94519.5|94494.5|94511.6|94486.6|94519.8|94494.8|94511.6|94486.6|44
1654692640000|2022-06-08 12:50:40|94509.6|94484.6|94507.4|94482.4|94510.9|94485.9|94503.9|94478.9|53
1654692650000|2022-06-08 12:50:50|94506.8|94481.8|94512.2|94487.2|94513.4|94488.4|94506.6|94481.6|43
1654692660000|2022-06-08 12:51:00|94512.1|94487.1|94514.2|94489.2|94516.2|94491.2|94508.5|94483.5|40
1654692670000|2022-06-08 12:51:10|94514.7|94489.7|94509.4|94484.4|94514.9|94489.9|94509.4|94484.4|32
1654692680000|2022-06-08 12:51:20|94508.7|94483.7|94515.3|94490.3|94515.6|94490.6|94503.6|94478.6|43
1654692690000|2022-06-08 12:51:30|94516.3|94491.3|94516.9|94491.9|94517.6|94492.6|94512|94487|42
1654692700000|2022-06-08 12:51:40|94516.8|94491.8|94515.9|94490.9|94519.9|94494.9|94514.6|94489.6|37
1654692710000|2022-06-08 12:51:50|94515.7|94490.7|94525.8|94500.8|94528.1|94501.4|94514.2|94478.1|48
1654692720000|2022-06-08 12:52:00|94525.7|94500.7|94524.3|94499.3|94544.4|94505.9|94524.3|94492.3|36
1654692730000|2022-06-08 12:52:10|94525.4|94500.4|94525.6|94500.6|94538.2|94502.2|94525|94487.1|33
1654692740000|2022-06-08 12:52:20|94525.4|94500.4|94543|94493|94543|94506.4|94524|94493|22
1654692750000|2022-06-08 12:52:30|94531.2|94506.2|94530.9|94505.9|94543.6|94506.3|94527.3|94493.6|39
1654692760000|2022-06-08 12:52:40|94530.8|94505.8|94524.6|94499.6|94530.8|94505.8|94521.7|94496.7|54
1654692770000|2022-06-08 12:52:50|94518.7|94493.7|94508.7|94483.7|94518.7|94493.7|94498.4|94473.4|56
1654692780000|2022-06-08 12:53:00|94509.4|94484.4|94511.1|94486.1|94516.1|94491.1|94509.4|94484.4|54
1654692790000|2022-06-08 12:53:10|94511.4|94486.4|94499.3|94474.3|94511.5|94486.5|94498.3|94473.3|54
1654692800000|2022-06-08 12:53:20|94499.1|94474.1|94500.4|94475.4|94500.4|94475.4|94498.8|94473.8|26
1654692810000|2022-06-08 12:53:30|94500.3|94475.3|94492.9|94467.9|94503.2|94478.2|94489.1|94464.1|58
1654692820000|2022-06-08 12:53:40|94493.7|94468.7|94506.2|94481.2|94506.9|94481.9|94493.4|94468.4|49
1654692830000|2022-06-08 12:53:50|94505.9|94480.9|94504.2|94479.2|94506.3|94481.3|94503.3|94478.3|35
1654692840000|2022-06-08 12:54:00|94504.1|94479.1|94510.1|94485.1|94513.2|94488.2|94503.9|94478.9|41
1654692850000|2022-06-08 12:54:10|94510.5|94485.5|94534.6|94509.6|94536.5|94511.5|94510.5|94485.5|62
1654692860000|2022-06-08 12:54:20|94535.1|94510.1|94567.9|94542.9|94567.9|94542.9|94535.1|94510.1|55
1654692870000|2022-06-08 12:54:30|94568.2|94543.2|94560.3|94535.3|94571.3|94546.3|94558.8|94520.3|59
1654692880000|2022-06-08 12:54:40|94560.6|94535.6|94564|94539|94565.4|94540.4|94558.2|94533.2|53
1654692890000|2022-06-08 12:54:50|94564.3|94539.3|94565.7|94540.7|94567.2|94542.2|94563.4|94538.4|44
1654692900000|2022-06-08 12:55:00|94565.5|94540.5|94558.2|94533.2|94566.1|94541.1|94554.8|94529.8|55
1654692910000|2022-06-08 12:55:10|94557.5|94532.5|94550|94525|94557.5|94532.5|94549.5|94524.5|56
1654692920000|2022-06-08 12:55:20|94549.5|94524.5|94553.5|94528.5|94554.8|94529.8|94549.5|94524.5|42
1654692930000|2022-06-08 12:55:30|94552.9|94527.9|94560.2|94535.2|94560.2|94535.2|94552.5|94527.5|48
1654692940000|2022-06-08 12:55:40|94560.4|94535.4|94553|94528|94573.6|94539.9|94553|94522.4|53
1654692950000|2022-06-08 12:55:50|94551.5|94526.5|94554.4|94529.4|94563.9|94530.1|94547|94511|53
1654692960000|2022-06-08 12:56:00|94553.7|94528.7|94538.7|94513.7|94555.6|94530.6|94538.7|94513.7|49
1654692970000|2022-06-08 12:56:10|94541|94516|94509.4|94484.4|94541|94516|94509.4|94484.4|57
1654692980000|2022-06-08 12:56:20|94503.8|94478.8|94512.3|94487.3|94512.3|94487.3|94501.1|94476.1|58
1654692990000|2022-06-08 12:56:30|94512.5|94487.5|94511.5|94486.5|94513|94488|94508.1|94483.1|34
1654693000000|2022-06-08 12:56:40|94511.6|94486.6|94525.4|94500.4|94529.8|94504.8|94511.5|94486.5|49
1654693010000|2022-06-08 12:56:50|94526|94501|94527.5|94502.5|94528.1|94503.1|94522.5|94497.5|48
1654693020000|2022-06-08 12:57:00|94527.6|94502.6|94530.9|94505.9|94544.3|94509.4|94527.2|94494.3|43
1654693030000|2022-06-08 12:57:10|94530.6|94505.6|94533.9|94508.9|94535.1|94510.1|94529.9|94504.9|43
1654693040000|2022-06-08 12:57:20|94532.8|94507.8|94526.4|94501.4|94538.2|94513.2|94524.8|94499.8|56
1654693050000|2022-06-08 12:57:30|94526.6|94501.6|94528.7|94503.7|94532.5|94507.5|94525.6|94500.6|51
1654693060000|2022-06-08 12:57:40|94528.8|94503.8|94525.8|94500.8|94538.8|94504|94521.3|94485.9|55
1654693070000|2022-06-08 12:57:50|94525.7|94500.7|94532.7|94507.7|94535.6|94510.6|94525.7|94500.7|48
1654693080000|2022-06-08 12:58:00|94532.8|94507.8|94554.5|94529.5|94559.9|94534.9|94531.7|94506.7|49
1654693090000|2022-06-08 12:58:10|94554.4|94529.4|94557.8|94532.8|94558|94533|94552.6|94527.6|54
1654693100000|2022-06-08 12:58:20|94557.2|94532.2|94550.1|94525.1|94564.8|94535.7|94550.1|94514.8|59
1654693110000|2022-06-08 12:58:30|94552.2|94527.2|94550.5|94525.5|94559.3|94529.1|94549.1|94509.3|48
1654693120000|2022-06-08 12:58:40|94550.9|94525.9|94552.4|94527.4|94553.9|94528.9|94550.4|94525.4|29
1654693130000|2022-06-08 12:58:50|94552.7|94527.7|94547.5|94522.5|94559.9|94530|94546.8|94509.9|55
1654693140000|2022-06-08 12:59:00|94546.7|94521.7|94552.6|94527.6|94553.1|94528.1|94546.7|94521.7|42
1654693150000|2022-06-08 12:59:10|94551.6|94526.6|94537|94512|94551.8|94526.8|94534.4|94509.4|63
1654693160000|2022-06-08 12:59:20|94537.3|94512.3|94535.4|94510.4|94540.3|94515.3|94534.5|94509.5|37
1654693170000|2022-06-08 12:59:30|94536|94511|94535.6|94510.6|94538|94513|94534.6|94509.6|44
1654693180000|2022-06-08 12:59:40|94536.1|94511.1|94537.3|94512.3|94553.1|94516.3|94535.8|94503.1|44
1654693190000|2022-06-08 12:59:50|94539|94514|94542.1|94517.1|94542.1|94517.1|94535.8|94510.8|40
1654693200000|2022-06-08 13:00:00|94541.4|94516.4|94527.6|94502.6|94542.6|94517.6|94505.4|94480.4|74
1654693210000|2022-06-08 13:00:10|94528.2|94503.2|94533|94508|94533.5|94508.5|94527.8|94502.8|54
1654693220000|2022-06-08 13:00:20|94533.3|94508.3|94542.5|94517.5|94544.3|94519.3|94533.2|94508.2|47
1654693230000|2022-06-08 13:00:30|94541.6|94516.6|94537.6|94512.6|94541.6|94516.6|94537.2|94512.2|51
1654693240000|2022-06-08 13:00:40|94537.2|94512.2|94547.3|94522.3|94547.3|94522.3|94536|94511|50
1654693250000|2022-06-08 13:00:50|94547.5|94522.5|94566.4|94541.4|94587.7|94551.2|94546.9|94521.9|57
1654693260000|2022-06-08 13:01:00|94565|94540|94552.6|94527.6|94569.6|94544.6|94551.3|94526.3|56
1654693270000|2022-06-08 13:01:10|94552.2|94527.2|94556.8|94531.8|94557|94532|94549.3|94524.3|54
1654693280000|2022-06-08 13:01:20|94556.6|94531.6|94545.4|94520.4|94557.5|94532.5|94543|94507.4|54
1654693290000|2022-06-08 13:01:30|94545.9|94520.9|94547.3|94522.3|94550.2|94525.2|94545.4|94520.4|47
1654693300000|2022-06-08 13:01:40|94547|94522|94556.1|94531.1|94556.1|94531.1|94547|94522|36
1654693310000|2022-06-08 13:01:50|94556.7|94531.7|94564.6|94539.6|94565.8|94540.8|94555.1|94530.1|46
1654693320000|2022-06-08 13:02:00|94563.9|94538.9|94568.1|94543.1|94568.5|94543.5|94558.7|94533.7|58
1654693330000|2022-06-08 13:02:10|94566.7|94541.7|94550.4|94525.4|94566.7|94541.7|94549.9|94524.9|58
1654693340000|2022-06-08 13:02:20|94550.2|94525.2|94539.7|94514.7|94550.5|94525.5|94539.7|94514.7|57
1654693350000|2022-06-08 13:02:30|94540.1|94515.1|94542.8|94517.8|94543.7|94518.7|94538.8|94513.8|46
1654693360000|2022-06-08 13:02:40|94542|94517|94548.3|94523.3|94551.1|94526.1|94539.4|94514.4|63
1654693370000|2022-06-08 13:02:50|94548.2|94523.2|94541|94516|94548.3|94523.3|94539.2|94514.2|53
1654693380000|2022-06-08 13:03:00|94541.2|94516.2|94548.5|94523.5|94553.8|94528.8|94541.2|94516.2|62
1654693390000|2022-06-08 13:03:10|94548.9|94523.9|94547.7|94522.7|94549.6|94524.6|94546.9|94521.9|50
1654693400000|2022-06-08 13:03:20|94547.8|94522.8|94586.7|94561.7|94586.7|94561.7|94547.7|94522.7|65
1654693410000|2022-06-08 13:03:30|94586.2|94561.2|94594.1|94569.1|94594.1|94569.1|94583.1|94558.1|58
1654693420000|2022-06-08 13:03:40|94593.7|94568.7|94604.2|94579.2|94613.1|94588.1|94592.3|94567.3|69
1654693430000|2022-06-08 13:03:50|94603.1|94578.1|94615.8|94590.8|94617.4|94592.4|94600.8|94575.8|59
1654693440000|2022-06-08 13:04:00|94616.6|94591.6|94625.2|94600.2|94636.2|94611.2|94611.7|94586.7|63
1654693450000|2022-06-08 13:04:10|94624.8|94599.8|94625.7|94600.7|94625.8|94600.8|94620.1|94595.1|57
1654693460000|2022-06-08 13:04:20|94625.6|94600.6|94625.5|94600.5|94626.7|94601.7|94624.7|94599.7|64
1654693470000|2022-06-08 13:04:30|94625.2|94600.2|94625.2|94600.2|94626.2|94601.2|94621.5|94596.5|46
1654693480000|2022-06-08 13:04:40|94625.3|94600.3|94616.2|94591.2|94625.9|94600.9|94614.1|94589.1|65
1654693490000|2022-06-08 13:04:50|94616.3|94591.3|94607.4|94582.4|94616.3|94591.3|94604.8|94579.8|54
1654693500000|2022-06-08 13:05:00|94607.3|94582.3|94602|94577|94608.9|94583.9|94600.2|94575.2|52
1654693510000|2022-06-08 13:05:10|94600.6|94575.6|94575.3|94550.3|94612.8|94575.6|94561.7|94536.7|66
1654693520000|2022-06-08 13:05:20|94575.1|94550.1|94571|94546|94577.2|94552.2|94569.7|94544.7|59
1654693530000|2022-06-08 13:05:30|94571.2|94546.2|94571.7|94546.7|94575.4|94550.4|94569.6|94544.6|58
1654693540000|2022-06-08 13:05:40|94572.1|94547.1|94573.7|94548.7|94575.9|94550.9|94571.3|94546.3|55
1654693550000|2022-06-08 13:05:50|94573.8|94548.8|94568.6|94543.6|94573.8|94548.8|94568.5|94543.5|60
1654693560000|2022-06-08 13:06:00|94568.7|94543.7|94575.5|94550.5|94578.4|94553.4|94568.4|94543.4|63
1654693570000|2022-06-08 13:06:10|94574.5|94549.5|94570.8|94545.8|94577|94552|94570.8|94545.8|52
1654693580000|2022-06-08 13:06:20|94570.3|94545.3|94562.5|94537.5|94570.4|94545.4|94562.5|94537.5|57
1654693590000|2022-06-08 13:06:30|94562.2|94537.2|94563|94538|94571.1|94546.1|94555.3|94530.3|67
1654693600000|2022-06-08 13:06:40|94562.5|94537.5|94564.2|94539.2|94574|94539.2|94559.1|94523.2|44
1654693610000|2022-06-08 13:06:50|94564.4|94539.4|94561.9|94536.9|94564.9|94539.9|94560.4|94535.4|54
1654693620000|2022-06-08 13:07:00|94561.2|94536.2|94539.8|94514.8|94567.7|94542.7|94539.8|94514.8|47
1654693630000|2022-06-08 13:07:10|94540.8|94515.8|94536.8|94511.8|94547.2|94519.2|94532.7|94495.6|63
1654693640000|2022-06-08 13:07:20|94536.3|94511.3|94542|94517|94542.9|94517.9|94536.1|94511.1|49
1654693650000|2022-06-08 13:07:30|94542.2|94517.2|94548.2|94523.2|94561.2|94536.2|94542.2|94510.6|58
1654693660000|2022-06-08 13:07:40|94548.9|94523.9|94546.1|94521.1|94549|94524|94541.1|94516.1|43
1654693670000|2022-06-08 13:07:50|94541.9|94516.9|94555.3|94530.3|94557.4|94532.4|94541.9|94516.9|52
1654693680000|2022-06-08 13:08:00|94555.5|94530.5|94556.8|94531.8|94573.4|94548.4|94554.8|94529.8|66
1654693690000|2022-06-08 13:08:10|94556.1|94531.1|94541.6|94516.6|94556.1|94531.1|94541.6|94516.6|66
1654693700000|2022-06-08 13:08:20|94541.7|94516.7|94535|94510|94541.7|94516.7|94533.8|94508.8|50
1654693710000|2022-06-08 13:08:30|94535.4|94510.4|94508.1|94483.1|94538.5|94513.5|94507.4|94482.4|59
1654693720000|2022-06-08 13:08:40|94509|94484|94516.1|94491.1|94516.1|94491.1|94503.7|94478.7|59
1654693730000|2022-06-08 13:08:50|94515.2|94490.2|94503.4|94478.4|94521.5|94496.5|94503.4|94478.4|66
1654693740000|2022-06-08 13:09:00|94504|94479|94513.8|94488.8|94513.8|94488.8|94503.1|94478.1|69
1654693750000|2022-06-08 13:09:10|94510.3|94485.3|94499.7|94474.7|94510.3|94485.3|94499.4|94474.4|58
1654693760000|2022-06-08 13:09:20|94500|94475|94498.4|94473.4|94500.1|94475.1|94498.2|94473.2|31
1654693770000|2022-06-08 13:09:30|94498.7|94473.7|94483.4|94458.4|94500.4|94475.4|94482.8|94457.8|48
1654693780000|2022-06-08 13:09:40|94483.5|94458.5|94488.7|94463.7|94498.9|94473.9|94483.5|94458.5|56
1654693790000|2022-06-08 13:09:50|94487.7|94462.7|94494.8|94469.8|94495.2|94470.2|94486.7|94461.7|52
1654693800000|2022-06-08 13:10:00|94497|94472|94529.4|94504.4|94529.7|94504.7|94492.3|94467.3|67
1654693810000|2022-06-08 13:10:10|94528.8|94503.8|94523.7|94498.7|94530.4|94505.4|94515|94490|69
1654693820000|2022-06-08 13:10:20|94524.2|94499.2|94517.8|94492.8|94524.2|94499.2|94517.8|94492.8|51
1654693830000|2022-06-08 13:10:30|94516.6|94491.6|94517.8|94492.8|94520|94495|94516.6|94491.6|48
1654693840000|2022-06-08 13:10:40|94517.5|94492.5|94515.6|94490.6|94520.8|94495.8|94515|94490|40
1654693850000|2022-06-08 13:10:50|94515.2|94490.2|94507.9|94482.9|94515.2|94490.2|94499.9|94474.9|47
1654693860000|2022-06-08 13:11:00|94508.1|94483.1|94509.9|94484.9|94514|94489|94500.1|94475.1|59
1654693870000|2022-06-08 13:11:10|94510.6|94485.6|94510.3|94485.3|94511.3|94486.3|94507.5|94482.5|37
1654693880000|2022-06-08 13:11:20|94510.4|94485.4|94507.6|94482.6|94511.2|94486.2|94507.6|94482.6|29
1654693890000|2022-06-08 13:11:30|94507.5|94482.5|94495|94470|94518.9|94493.9|94495|94470|54
1654693900000|2022-06-08 13:11:40|94493.2|94468.2|94513.7|94488.7|94515|94490|94484.8|94459.8|76
1654693910000|2022-06-08 13:11:50|94513.9|94488.9|94513.1|94488.1|94514.1|94489.1|94508.7|94483.7|51
1654693920000|2022-06-08 13:12:00|94513.5|94488.5|94510.4|94485.4|94516.2|94488.5|94501.7|94466.2|57
1654693930000|2022-06-08 13:12:10|94511.3|94486.3|94512.9|94487.9|94523.1|94498.1|94510.3|94485.3|52
1654693940000|2022-06-08 13:12:20|94511.2|94486.2|94510.8|94485.8|94511.2|94486.2|94507.6|94482.6|37
1654693950000|2022-06-08 13:12:30|94511.4|94486.4|94509|94484|94524.5|94499.5|94509|94484|68
1654693960000|2022-06-08 13:12:40|94509.1|94484.1|94508.8|94483.8|94510.9|94485.9|94503.9|94478.9|56
1654693970000|2022-06-08 13:12:50|94509.5|94484.5|94509.9|94484.9|94509.9|94484.9|94501.5|94476.5|54
1654693980000|2022-06-08 13:13:00|94506.5|94481.5|94488.5|94463.5|94506.7|94481.7|94488.5|94463.5|56
1654693990000|2022-06-08 13:13:10|94489|94464|94497|94472|94511.5|94474.5|94489|94452.4|56
1654694000000|2022-06-08 13:13:20|94500|94475|94497.8|94472.8|94502.4|94477.4|94496.9|94471.9|38
1654694010000|2022-06-08 13:13:30|94498.1|94473.1|94459.5|94434.5|94498.1|94473.1|94459.3|94434.3|65
1654694020000|2022-06-08 13:13:40|94459.9|94434.9|94465.8|94440.8|94468.1|94443.1|94452.5|94427.5|57
1654694030000|2022-06-08 13:13:50|94465.7|94440.7|94464.7|94439.7|94474|94449|94463.7|94438.7|60
1654694040000|2022-06-08 13:14:00|94465.1|94440.1|94473.6|94448.6|94474.4|94449.4|94464.3|94439.3|53
1654694050000|2022-06-08 13:14:10|94472.8|94447.8|94467.4|94442.4|94476|94451|94464.3|94439.3|56
1654694060000|2022-06-08 13:14:20|94472|94447|94471|94446|94475.5|94450.5|94470.9|94445.9|59
1654694070000|2022-06-08 13:14:30|94471.2|94446.2|94456.2|94431.2|94472.6|94447.6|94455.7|94430.7|63
1654694080000|2022-06-08 13:14:40|94455.7|94430.7|94447.6|94422.6|94456.4|94431.4|94445.8|94420.8|60
1654694090000|2022-06-08 13:14:50|94447.5|94422.5|94439.9|94414.9|94454.6|94422.8|94438.4|94404|51
1654694100000|2022-06-08 13:15:00|94439.3|94414.3|94431.4|94406.4|94446.2|94421.2|94429|94404|64
1654694110000|2022-06-08 13:15:10|94431.5|94406.5|94436.1|94411.1|94440.3|94415.3|94429.8|94404.8|57
1654694120000|2022-06-08 13:15:20|94435.5|94410.5|94433|94408|94438|94413|94430.3|94405.3|68
1654694130000|2022-06-08 13:15:30|94433.1|94408.1|94435.8|94410.8|94437.7|94412.7|94432.7|94407.7|49
1654694140000|2022-06-08 13:15:40|94435.7|94410.7|94446.4|94421.4|94447.5|94422.5|94428.2|94403.2|48
1654694150000|2022-06-08 13:15:50|94446.3|94421.3|94442.5|94417.5|94456.8|94431.8|94442.2|94417.2|60
1654694160000|2022-06-08 13:16:00|94441.1|94416.1|94439.9|94414.9|94443.1|94418.1|94438.5|94413.5|49
1654694170000|2022-06-08 13:16:10|94439.7|94414.7|94439.1|94414.1|94440.1|94415.1|94439.1|94414.1|15
1654694180000|2022-06-08 13:16:20|94439.3|94414.3|94461.6|94436.6|94462.9|94437.9|94439|94414|55
1654694190000|2022-06-08 13:16:30|94459.9|94434.9|94454|94429|94460|94435|94452.6|94427.6|54
1654694200000|2022-06-08 13:16:40|94453.8|94428.8|94464.5|94439.5|94464.5|94439.5|94453.6|94428.6|43
1654694210000|2022-06-08 13:16:50|94464.8|94439.8|94504.5|94479.5|94509.6|94484.6|94464.2|94439.2|62
1654694220000|2022-06-08 13:17:00|94504|94479|94493.1|94468.1|94505|94480|94493|94468|64
1654694230000|2022-06-08 13:17:10|94493|94468|94471.1|94446.1|94494.8|94469.8|94466.8|94441.8|52
1654694240000|2022-06-08 13:17:20|94471|94446|94477.5|94452.5|94484.8|94459.8|94470.4|94445.4|49
1654694250000|2022-06-08 13:17:30|94477.8|94452.8|94481|94456|94483.7|94458.7|94477|94452|44
1654694260000|2022-06-08 13:17:40|94481.1|94456.1|94483.5|94458.5|94483.6|94458.6|94477.2|94452.2|35
1654694270000|2022-06-08 13:17:50|94484|94459|94487.4|94462.4|94487.5|94462.5|94476.6|94451.6|47
1654694280000|2022-06-08 13:18:00|94487.8|94462.8|94485.5|94460.5|94489.4|94464.4|94485|94460|52
1654694290000|2022-06-08 13:18:10|94485.4|94460.4|94477.4|94452.4|94485.5|94460.5|94476.8|94451.8|45
1654694300000|2022-06-08 13:18:20|94477.3|94452.3|94481.1|94456.1|94482.3|94457.3|94469|94444|58
1654694310000|2022-06-08 13:18:30|94481.3|94456.3|94482.2|94457.2|94484.8|94459.8|94480.4|94455.4|40
1654694320000|2022-06-08 13:18:40|94481.5|94456.5|94481.3|94456.3|94482.5|94457.5|94478.8|94453.8|33
1654694330000|2022-06-08 13:18:50|94480.9|94455.9|94482|94457|94484.8|94459.8|94480.8|94455.8|36
1654694340000|2022-06-08 13:19:00|94482.1|94457.1|94479.8|94454.8|94482.9|94457.9|94476.2|94451.2|53
1654694350000|2022-06-08 13:19:10|94479.9|94454.9|94480.6|94455.6|94482.2|94457.2|94479.5|94454.5|38
1654694360000|2022-06-08 13:19:20|94481.2|94456.2|94482.1|94457.1|94482.1|94457.1|94479.6|94454.6|24
1654694370000|2022-06-08 13:19:30|94481.9|94456.9|94481.5|94456.5|94483.4|94458.4|94480.8|94455.8|32
1654694380000|2022-06-08 13:19:40|94481.8|94456.8|94482|94457|94483.7|94458.7|94481.4|94456.4|35
1654694390000|2022-06-08 13:19:50|94481.8|94456.8|94503.4|94478.4|94503.4|94478.4|94481.8|94456.8|51
1654694400000|2022-06-08 13:20:00|94503.3|94478.3|94501.1|94476.1|94504.6|94479.6|94500.1|94475.1|55
1654694410000|2022-06-08 13:20:10|94501.3|94476.3|94500.7|94475.7|94503.6|94478.6|94500.4|94475.4|42
1654694420000|2022-06-08 13:20:20|94500.1|94475.1|94495.5|94470.5|94500.3|94475.3|94493.3|94468.3|52
1654694430000|2022-06-08 13:20:30|94495.4|94470.4|94494.5|94469.5|94498.3|94473.3|94493|94468|52
1654694440000|2022-06-08 13:20:40|94493.8|94468.8|94495.5|94470.5|94495.5|94470.5|94492.6|94467.6|40
1654694450000|2022-06-08 13:20:50|94495.6|94470.6|94498|94473|94498.1|94473.1|94495.2|94470.2|20
1654694460000|2022-06-08 13:21:00|94497.7|94472.7|94495.4|94470.4|94500.1|94475.1|94493|94468|30
1654694470000|2022-06-08 13:21:10|94495.8|94470.8|94487.7|94462.7|94496.6|94471.6|94484.9|94459.9|43
1654694480000|2022-06-08 13:21:20|94487.3|94462.3|94495.3|94470.3|94496.1|94471.1|94484.5|94459.5|52
1654694490000|2022-06-08 13:21:30|94494.3|94469.3|94490.2|94465.2|94494.4|94469.4|94490.2|94465.2|31
1654694500000|2022-06-08 13:21:40|94490.3|94465.3|94494.7|94469.7|94495|94470|94487.8|94462.8|37
1654694510000|2022-06-08 13:21:50|94494.5|94469.5|94490.6|94465.6|94494.8|94469.8|94490.4|94465.4|39
1654694520000|2022-06-08 13:22:00|94490.4|94465.4|94483.8|94458.8|94491.3|94466.3|94483.7|94458.7|41
1654694530000|2022-06-08 13:22:10|94483.5|94458.5|94484.1|94459.1|94484.7|94459.7|94479|94454|51
1654694540000|2022-06-08 13:22:20|94483.7|94458.7|94488|94463|94489.5|94464.5|94482.6|94457.6|37
1654694550000|2022-06-08 13:22:30|94489.4|94464.4|94485.7|94460.7|94492.2|94467.2|94485.2|94460.2|33
1654694560000|2022-06-08 13:22:40|94485.8|94460.8|94462.4|94437.4|94488.5|94463.5|94447.7|94422.7|66
1654694570000|2022-06-08 13:22:50|94462.5|94437.5|94477.7|94452.7|94482.4|94457.4|94460.4|94435.4|53
1654694580000|2022-06-08 13:23:00|94477.2|94452.2|94480|94455|94480.5|94455.5|94473.7|94448.7|45
1654694590000|2022-06-08 13:23:10|94480.9|94455.9|94478.5|94453.5|94481.4|94456.4|94478|94453|34
1654694600000|2022-06-08 13:23:20|94478.6|94453.6|94478.1|94453.1|94478.6|94453.6|94474|94449|39
1654694610000|2022-06-08 13:23:30|94478|94453|94474.8|94449.8|94480.7|94455.7|94474|94449|43
1654694620000|2022-06-08 13:23:40|94474.9|94449.9|94471.8|94446.8|94474.9|94449.9|94469.5|94444.5|34
1654694630000|2022-06-08 13:23:50|94471.7|94446.7|94458.3|94433.3|94472|94447|94457.8|94432.8|49
1654694640000|2022-06-08 13:24:00|94458.4|94433.4|94459.3|94434.3|94459.4|94434.4|94452.9|94427.9|54
1654694650000|2022-06-08 13:24:10|94459.9|94434.9|94468.3|94443.3|94480.2|94445|94459.3|94429.6|50
1654694660000|2022-06-08 13:24:20|94469.2|94444.2|94471.2|94446.2|94471.2|94446.2|94468.3|94443.3|23
1654694670000|2022-06-08 13:24:30|94471.3|94446.3|94475.2|94450.2|94475.2|94450.2|94468.9|94443.9|33
1654694680000|2022-06-08 13:24:40|94477.2|94452.2|94474.9|94449.9|94477.9|94452.9|94474.9|94449.9|31
1654694690000|2022-06-08 13:24:50|94475.1|94450.1|94482.1|94457.1|94487.7|94462.7|94474.7|94449.7|48
1654694700000|2022-06-08 13:25:00|94481.7|94456.7|94478.5|94453.5|94486.7|94461.7|94478.5|94453.5|41
1654694710000|2022-06-08 13:25:10|94472.5|94447.5|94469.3|94444.3|94472.5|94447.5|94466.5|94441.5|50
1654694720000|2022-06-08 13:25:20|94468.9|94443.9|94476.8|94451.8|94476.8|94451.8|94465.1|94440.1|47
1654694730000|2022-06-08 13:25:30|94476.1|94451.1|94467.7|94442.7|94476.9|94451.9|94464.3|94439.3|57
1654694740000|2022-06-08 13:25:40|94468.1|94443.1|94485.6|94460.6|94486.9|94461.9|94463.8|94438.8|60
1654694750000|2022-06-08 13:25:50|94485.7|94460.7|94493.6|94468.6|94493.9|94468.9|94484.8|94459.8|52
1654694760000|2022-06-08 13:26:00|94493.3|94468.3|94494.3|94469.3|94496.6|94471.6|94492|94467|48
1654694770000|2022-06-08 13:26:10|94494|94469|94497.7|94472.7|94498.5|94473.5|94492.9|94467.9|45
1654694780000|2022-06-08 13:26:20|94497.6|94472.6|94512|94487|94516.7|94491.7|94497.4|94472.4|54
1654694790000|2022-06-08 13:26:30|94511.9|94486.9|94518.5|94493.5|94524.5|94499.5|94511.9|94486.9|47
1654694800000|2022-06-08 13:26:40|94519.9|94494.9|94535.5|94510.5|94536.1|94511.1|94518.1|94493.1|54
1654694810000|2022-06-08 13:26:50|94535.7|94510.7|94544.5|94519.5|94545.4|94520.4|94534|94509|50
1654694820000|2022-06-08 13:27:00|94544.6|94519.6|94519.4|94494.4|94545.8|94520.8|94519.4|94494.4|53
1654694830000|2022-06-08 13:27:10|94519.9|94494.9|94506.5|94481.5|94519.9|94494.9|94504.2|94479.2|47
1654694840000|2022-06-08 13:27:20|94505.9|94480.9|94500.3|94475.3|94505.9|94480.9|94498.9|94473.9|33
1654694850000|2022-06-08 13:27:30|94500.1|94475.1|94511.8|94486.8|94521.7|94496.7|94496.3|94471.3|56
1654694860000|2022-06-08 13:27:40|94511.3|94486.3|94496|94471|94511.3|94486.3|94495.1|94470.1|53
1654694870000|2022-06-08 13:27:50|94496.2|94471.2|94495.7|94470.7|94506.8|94471.2|94491|94455.2|49
1654694880000|2022-06-08 13:28:00|94495.6|94470.6|94497|94472|94506.1|94472.6|94489.5|94455.8|54
1654694890000|2022-06-08 13:28:10|94497.1|94472.1|94518.6|94493.6|94529.9|94502.2|94497.1|94467|59
1654694900000|2022-06-08 13:28:20|94518.4|94493.4|94530.5|94505.5|94530.5|94505.5|94517.7|94492.7|32
1654694910000|2022-06-08 13:28:30|94530.4|94505.4|94519.1|94494.1|94530.4|94505.4|94519.1|94494.1|49
1654694920000|2022-06-08 13:28:40|94519.3|94494.3|94519.3|94494.3|94521|94496|94518|94493|28
1654694930000|2022-06-08 13:28:50|94520.4|94495.4|94519.8|94494.8|94524.4|94499.4|94519.1|94494.1|41
1654694940000|2022-06-08 13:29:00|94519.6|94494.6|94519.5|94494.5|94521.1|94496.1|94516.9|94491.9|45
1654694950000|2022-06-08 13:29:10|94519.7|94494.7|94520.5|94495.5|94522.5|94497.5|94519.7|94494.7|28
1654694960000|2022-06-08 13:29:20|94520.7|94495.7|94522.1|94497.1|94527.9|94502.9|94520.5|94495.5|42
1654694970000|2022-06-08 13:29:30|94522|94497|94505.8|94480.8|94525.9|94500.9|94504.5|94479.5|55
1654694980000|2022-06-08 13:29:40|94506|94481|94509.1|94484.1|94512.3|94487.3|94504.6|94479.6|48
1654694990000|2022-06-08 13:29:50|94508.6|94483.6|94503.2|94478.2|94509|94484|94503.1|94478.1|44
1654695000000|2022-06-08 13:30:00|94502.9|94477.9|94507.2|94482.2|94510.2|94485.2|94502|94477|59
1654695010000|2022-06-08 13:30:10|94510.8|94485.8|94531.4|94506.4|94541.5|94516.5|94510.8|94485.8|71
1654695020000|2022-06-08 13:30:20|94530.7|94505.7|94532.6|94507.6|94535.9|94510.9|94529|94504|53
1654695030000|2022-06-08 13:30:30|94533.2|94508.2|94509.5|94484.5|94533.8|94508.8|94509.1|94484.1|69
1654695040000|2022-06-08 13:30:40|94510.2|94485.2|94523.6|94498.6|94524.1|94499.1|94509.8|94484.8|55
1654695050000|2022-06-08 13:30:50|94523.5|94498.5|94531.5|94506.5|94533.7|94508.7|94522.3|94497.3|50
1654695060000|2022-06-08 13:31:00|94531.4|94506.4|94555.6|94530.6|94557.4|94532.4|94531.3|94506.3|62
1654695070000|2022-06-08 13:31:10|94555.3|94530.3|94570.1|94545.1|94570.1|94545.1|94555.3|94530.3|59
1654695080000|2022-06-08 13:31:20|94570.5|94545.5|94571.8|94546.8|94572.9|94547.9|94564.5|94539.5|60
1654695090000|2022-06-08 13:31:30|94571.9|94546.9|94592.7|94567.7|94604.8|94579.8|94571.8|94546.8|69
1654695100000|2022-06-08 13:31:40|94593.2|94568.2|94591.6|94566.6|94593.2|94568.2|94583|94558|62
1654695110000|2022-06-08 13:31:50|94592.7|94567.7|94589.8|94564.8|94594.6|94569.6|94585|94560|56
1654695120000|2022-06-08 13:32:00|94589.5|94564.5|94591.3|94566.3|94599.9|94574.9|94589.3|94564.3|59
1654695130000|2022-06-08 13:32:10|94591.4|94566.4|94576.4|94551.4|94595.9|94570.9|94576.4|94551.4|64
1654695140000|2022-06-08 13:32:20|94576.8|94551.8|94584.7|94559.7|94588.5|94563.5|94573.4|94548.4|62
1654695150000|2022-06-08 13:32:30|94584.8|94559.8|94563.9|94538.9|94586.1|94561.1|94563.9|94538.9|56
1654695160000|2022-06-08 13:32:40|94564.4|94539.4|94571|94546|94571.1|94546.1|94559.5|94534.5|65
1654695170000|2022-06-08 13:32:50|94571.1|94546.1|94562.1|94537.1|94573.8|94548.8|94552.6|94527.6|67
1654695180000|2022-06-08 13:33:00|94561.3|94536.3|94561|94536|94571.7|94546.7|94556.7|94531.7|65
1654695190000|2022-06-08 13:33:10|94561.3|94536.3|94566.3|94541.3|94566.3|94541.3|94558.8|94533.8|59
1654695200000|2022-06-08 13:33:20|94569.5|94544.5|94581.5|94556.5|94588.2|94563.2|94569.5|94544.5|67
1654695210000|2022-06-08 13:33:30|94580.7|94555.7|94581.6|94556.6|94582.5|94557.5|94576.6|94551.6|52
1654695220000|2022-06-08 13:33:40|94581.4|94556.4|94593.6|94568.6|94595.1|94570.1|94581.4|94556.4|58
1654695230000|2022-06-08 13:33:50|94593.4|94568.4|94581.8|94556.8|94593.4|94568.4|94580.6|94555.6|56
1654695240000|2022-06-08 13:34:00|94580.6|94555.6|94554.8|94529.8|94581.3|94556.3|94554.8|94529.8|59
1654695250000|2022-06-08 13:34:10|94555.2|94530.2|94546.4|94521.4|94555.3|94530.3|94546.4|94521.4|59
1654695260000|2022-06-08 13:34:20|94543.5|94518.5|94548.9|94523.9|94548.9|94523.9|94541.1|94516.1|51
1654695270000|2022-06-08 13:34:30|94549.1|94524.1|94555.8|94530.8|94558.3|94533.3|94549.1|94524.1|49
1654695280000|2022-06-08 13:34:40|94556|94531|94542.8|94517.8|94556|94531|94540.7|94515.7|54
1654695290000|2022-06-08 13:34:50|94543.1|94518.1|94543|94518|94545.5|94520.5|94542.5|94517.5|49
1654695300000|2022-06-08 13:35:00|94542.5|94517.5|94545.2|94520.2|94548|94523|94539.5|94514.5|60
1654695310000|2022-06-08 13:35:10|94544.4|94519.4|94535.7|94510.7|94545.6|94520.6|94535.7|94510.7|53
1654695320000|2022-06-08 13:35:20|94535.4|94510.4|94489.1|94464.1|94537.1|94512.1|94481.4|94456.4|65
1654695330000|2022-06-08 13:35:30|94489.3|94464.3|94484.5|94459.5|94493|94468|94478.2|94453.2|61
1654695340000|2022-06-08 13:35:40|94485.1|94460.1|94494.3|94469.3|94495.4|94470.4|94484.8|94459.8|61
1654695350000|2022-06-08 13:35:50|94494.1|94469.1|94502.2|94477.2|94503.2|94478.2|94487.4|94462.4|60
1654695360000|2022-06-08 13:36:00|94502|94477|94508|94483|94514.9|94489.9|94502|94477|61
1654695370000|2022-06-08 13:36:10|94508.1|94483.1|94506.2|94481.2|94508.1|94483.1|94503.4|94478.4|51
1654695380000|2022-06-08 13:36:20|94506.7|94481.7|94514.2|94489.2|94514.2|94489.2|94501.2|94476.2|52
1654695390000|2022-06-08 13:36:30|94514.3|94489.3|94531|94506|94534.8|94509.8|94513.8|94488.8|60
1654695400000|2022-06-08 13:36:40|94531.2|94506.2|94529.6|94504.6|94538.9|94513.9|94528.3|94503.3|61
1654695410000|2022-06-08 13:36:50|94529.5|94504.5|94535.2|94510.2|94536|94511|94529.1|94504.1|31
1654695420000|2022-06-08 13:37:00|94536|94511|94558.6|94533.6|94558.6|94533.6|94536|94511|62
1654695430000|2022-06-08 13:37:10|94557.4|94532.4|94534.8|94509.8|94558.9|94533.9|94524.2|94499.2|55
1654695440000|2022-06-08 13:37:20|94534.3|94509.3|94534.2|94509.2|94535.3|94510.3|94527.5|94502.5|52
1654695450000|2022-06-08 13:37:30|94534.5|94509.5|94529.9|94504.9|94535.3|94510.3|94529.9|94504.9|59
1654695460000|2022-06-08 13:37:40|94530.1|94505.1|94517.6|94492.6|94531.5|94506.5|94515.3|94490.3|61
1654695470000|2022-06-08 13:37:50|94518.3|94493.3|94521.2|94496.2|94521.2|94496.2|94516.1|94491.1|51
1654695480000|2022-06-08 13:38:00|94521.3|94496.3|94516.9|94491.9|94521.3|94496.3|94513.7|94488.7|36
1654695490000|2022-06-08 13:38:10|94517.8|94492.8|94520.1|94495.1|94528.1|94503.1|94515.6|94490.6|62
1654695500000|2022-06-08 13:38:20|94520.3|94495.3|94520.8|94495.8|94522.8|94497.8|94516.4|94491.4|53
1654695510000|2022-06-08 13:38:30|94519.1|94494.1|94519.6|94494.6|94535.4|94500.1|94518.1|94484.8|46
1654695520000|2022-06-08 13:38:40|94518.8|94493.8|94525.4|94500.4|94526.3|94501.3|94518.8|94493.8|57
1654695530000|2022-06-08 13:38:50|94526.8|94501.8|94516.1|94491.1|94539.2|94514.2|94516.1|94491.1|65
1654695540000|2022-06-08 13:39:00|94516.6|94491.6|94522.1|94497.1|94526.4|94501.4|94515.7|94490.7|57
1654695550000|2022-06-08 13:39:10|94521.5|94496.5|94519.5|94494.5|94523.1|94498.1|94517.6|94492.6|56
1654695560000|2022-06-08 13:39:20|94519.4|94494.4|94517.3|94492.3|94522.3|94497.3|94516.3|94491.3|64
1654695570000|2022-06-08 13:39:30|94517.4|94492.4|94500.8|94475.8|94523.5|94498.5|94500.1|94475.1|64
1654695580000|2022-06-08 13:39:40|94500.2|94475.2|94432.8|94407.8|94500.9|94475.9|94429.7|94404.7|77
1654695590000|2022-06-08 13:39:50|94435.4|94410.4|94423.7|94398.7|94438.7|94413.7|94413.6|94388.6|75
1654695600000|2022-06-08 13:40:00|94423.3|94398.3|94444.3|94419.3|94449.7|94424.7|94421|94396|74
1654695610000|2022-06-08 13:40:10|94444.5|94419.5|94437.3|94412.3|94446|94421|94423.6|94398.6|77
1654695620000|2022-06-08 13:40:20|94438.9|94413.9|94437|94412|94447.5|94422.5|94434.9|94409.9|67
1654695630000|2022-06-08 13:40:30|94437.5|94412.5|94434|94409|94437.5|94412.5|94423.2|94398.2|73
1654695640000|2022-06-08 13:40:40|94433.8|94408.8|94429.2|94404.2|94433.8|94408.8|94416.6|94391.6|65
1654695650000|2022-06-08 13:40:50|94429|94404|94449.6|94424.6|94449.6|94424.6|94425.1|94400.1|67
1654695660000|2022-06-08 13:41:00|94449.7|94424.7|94438|94413|94451.5|94426.5|94438|94413|60
1654695670000|2022-06-08 13:41:10|94437.9|94412.9|94443|94418|94443.7|94418.7|94437.4|94412.4|60
1654695680000|2022-06-08 13:41:20|94443.2|94418.2|94447.5|94422.5|94447.5|94422.5|94440.8|94415.8|55
1654695690000|2022-06-08 13:41:30|94447.3|94422.3|94454.6|94429.6|94454.9|94429.9|94442.4|94417.4|42
1654695700000|2022-06-08 13:41:40|94454.8|94429.8|94462.1|94437.1|94462.1|94437.1|94453.3|94428.3|52
1654695710000|2022-06-08 13:41:50|94461.9|94436.9|94466|94441|94467.3|94442.3|94459.7|94434.7|51
1654695720000|2022-06-08 13:42:00|94466.4|94441.4|94464|94439|94468.1|94443.1|94463.3|94438.3|43
1654695730000|2022-06-08 13:42:10|94464.1|94439.1|94475.8|94450.8|94478.9|94453.9|94462.2|94437.2|58
1654695740000|2022-06-08 13:42:20|94474.9|94449.9|94474.7|94449.7|94476|94451|94471.3|94446.3|54
1654695750000|2022-06-08 13:42:30|94475.3|94450.3|94493.1|94468.1|94494.5|94469.5|94474.1|94449.1|50
1654695760000|2022-06-08 13:42:40|94493.7|94468.7|94491.8|94466.8|94494.7|94469.7|94488.5|94463.5|45
1654695770000|2022-06-08 13:42:50|94491.9|94466.9|94464.4|94439.4|94491.9|94466.9|94462.4|94437.4|54
1654695780000|2022-06-08 13:43:00|94464.3|94439.3|94464.1|94439.1|94477.1|94452.1|94459.5|94434.5|62
1654695790000|2022-06-08 13:43:10|94464|94439|94467.2|94442.2|94467.6|94442.6|94460.4|94435.4|51
1654695800000|2022-06-08 13:43:20|94467.9|94442.9|94458.9|94433.9|94470|94445|94456.8|94431.8|53
1654695810000|2022-06-08 13:43:30|94459.1|94434.1|94449.3|94424.3|94462|94434.1|94442.1|94411.5|56
1654695820000|2022-06-08 13:43:40|94449.6|94424.6|94436.7|94411.7|94451.6|94426.6|94434.6|94409.6|58
1654695830000|2022-06-08 13:43:50|94436.8|94411.8|94431.1|94406.1|94437.8|94412.8|94430.1|94405.1|55
1654695840000|2022-06-08 13:44:00|94430.8|94405.8|94432.5|94407.5|94432.6|94407.6|94414.3|94389.3|72
1654695850000|2022-06-08 13:44:10|94433.3|94408.3|94417.1|94392.1|94443.1|94418.1|94413.7|94388.7|66
1654695860000|2022-06-08 13:44:20|94418.3|94393.3|94409.7|94384.7|94418.3|94393.3|94402.3|94377.3|74
1654695870000|2022-06-08 13:44:30|94410.3|94385.3|94409|94384|94410.9|94385.9|94408|94383|51
1654695880000|2022-06-08 13:44:40|94408.3|94383.3|94408.7|94383.7|94410|94385|94403.3|94378.3|52
1654695890000|2022-06-08 13:44:50|94407.2|94382.2|94409.8|94384.8|94410.4|94385.4|94406|94381|56
1654695900000|2022-06-08 13:45:00|94408.5|94383.5|94411.9|94386.9|94420.9|94395.9|94405.2|94380.2|73
1654695910000|2022-06-08 13:45:10|94411.7|94386.7|94407.7|94382.7|94414|94389|94406.7|94381.7|52
1654695920000|2022-06-08 13:45:20|94407.8|94382.8|94410|94385|94410|94385|94402.9|94377.9|57
1654695930000|2022-06-08 13:45:30|94410.1|94385.1|94405.4|94380.4|94410.1|94385.1|94404.8|94379.8|46
1654695940000|2022-06-08 13:45:40|94405.5|94380.5|94411.6|94386.6|94412.3|94387.3|94405.5|94380.5|47
1654695950000|2022-06-08 13:45:50|94411|94386|94425.5|94400.5|94427.4|94402.4|94411|94386|66
1654695960000|2022-06-08 13:46:00|94425.2|94400.2|94426.4|94401.4|94442.1|94417.1|94420.1|94395.1|72
1654695970000|2022-06-08 13:46:10|94426.6|94401.6|94438.1|94413.1|94440.6|94415.6|94426.1|94401.1|59
1654695980000|2022-06-08 13:46:20|94442.9|94417.9|94461.3|94436.3|94466.7|94441.7|94442.9|94417.9|66
1654695990000|2022-06-08 13:46:30|94461.2|94436.2|94461|94436|94461.4|94436.4|94458.8|94433.8|46
1654696000000|2022-06-08 13:46:40|94459.9|94434.9|94443.2|94418.2|94461.6|94436.6|94440.2|94415.2|57
1654696010000|2022-06-08 13:46:50|94443.6|94418.6|94441.2|94416.2|94444|94419|94439.9|94414.9|63
1654696020000|2022-06-08 13:47:00|94441.5|94416.5|94444.9|94419.9|94445.9|94420.9|94440.2|94415.2|46
1654696030000|2022-06-08 13:47:10|94445.5|94420.5|94456.2|94431.2|94469.2|94444.2|94445.4|94420.4|71
1654696040000|2022-06-08 13:47:20|94456.1|94431.1|94444.2|94419.2|94456.6|94431.6|94442.4|94417.4|66
1654696050000|2022-06-08 13:47:30|94443.7|94418.7|94449|94424|94453.2|94428.2|94442.4|94417.4|67
1654696060000|2022-06-08 13:47:40|94448.8|94423.8|94443.1|94418.1|94450.1|94425.1|94441.4|94416.4|60
1654696070000|2022-06-08 13:47:50|94443.7|94418.7|94451.1|94426.1|94451.7|94426.7|94442.2|94417.2|53
1654696080000|2022-06-08 13:48:00|94451.2|94426.2|94445.2|94420.2|94460.3|94428.7|94445.2|94410.3|54
1654696090000|2022-06-08 13:48:10|94444.6|94419.6|94445.4|94420.4|94445.6|94420.6|94439.2|94414.2|58
1654696100000|2022-06-08 13:48:20|94445.5|94420.5|94450.5|94425.5|94452.4|94427.4|94445.3|94420.3|53
1654696110000|2022-06-08 13:48:30|94449.6|94424.6|94448.1|94423.1|94452.7|94427.7|94447.9|94422.9|48
1654696120000|2022-06-08 13:48:40|94448|94423|94429.5|94404.5|94448|94423|94429.5|94404.5|53
1654696130000|2022-06-08 13:48:50|94424.6|94399.6|94425.5|94400.5|94426.7|94401.7|94422.6|94397.6|55
1654696140000|2022-06-08 13:49:00|94425.8|94400.8|94425.7|94400.7|94427.4|94402.4|94421.8|94396.8|54
1654696150000|2022-06-08 13:49:10|94426|94401|94420.6|94395.6|94426.6|94401.6|94418.3|94393.3|57
1654696160000|2022-06-08 13:49:20|94422.1|94397.1|94421.2|94396.2|94423.8|94398.8|94420.3|94395.3|46
1654696170000|2022-06-08 13:49:30|94421.1|94396.1|94414.5|94389.5|94423.2|94398.2|94414.5|94389.5|43
1654696180000|2022-06-08 13:49:40|94415|94390|94411.6|94386.6|94415|94390|94406.1|94381.1|64
1654696190000|2022-06-08 13:49:50|94412|94387|94411.7|94386.7|94423.9|94398.9|94410.9|94385.9|67
1654696200000|2022-06-08 13:50:00|94412.8|94387.8|94402.3|94377.3|94416.1|94391.1|94401.8|94376.8|62
1654696210000|2022-06-08 13:50:10|94402|94377|94405|94380|94406.7|94381.7|94399.4|94374.4|61
1654696220000|2022-06-08 13:50:20|94405.1|94380.1|94408|94383|94409.6|94384.6|94405.1|94380.1|49
1654696230000|2022-06-08 13:50:30|94407.8|94382.8|94405|94380|94410|94385|94405|94380|50
1654696240000|2022-06-08 13:50:40|94404.4|94379.4|94408.5|94383.5|94410.8|94385.8|94404.3|94379.3|59
1654696250000|2022-06-08 13:50:50|94408.6|94383.6|94431.8|94406.8|94432|94407|94408.6|94383.6|59
1654696260000|2022-06-08 13:51:00|94431.7|94406.7|94429.1|94404.1|94436.5|94411.5|94425.7|94400.7|62
1654696270000|2022-06-08 13:51:10|94429.4|94404.4|94450.3|94425.3|94450.3|94425.3|94428.8|94403.8|67
1654696280000|2022-06-08 13:51:20|94449.9|94424.9|94447.5|94422.5|94453.5|94428.5|94443.6|94418.6|59
1654696290000|2022-06-08 13:51:30|94447.3|94422.3|94444.9|94419.9|94448|94423|94441.7|94416.7|46
1654696300000|2022-06-08 13:51:40|94445.1|94420.1|94446.4|94421.4|94450.8|94425.8|94444.6|94419.6|54
1654696310000|2022-06-08 13:51:50|94446.6|94421.6|94446.2|94421.2|94447.7|94422.7|94442.4|94417.4|49
1654696320000|2022-06-08 13:52:00|94446.1|94421.1|94446.9|94421.9|94447.8|94422.8|94446.1|94421.1|42
1654696330000|2022-06-08 13:52:10|94446.7|94421.7|94447.6|94422.6|94447.6|94422.6|94443.7|94418.7|34
1654696340000|2022-06-08 13:52:20|94446.4|94421.4|94445.8|94420.8|94447.4|94422.4|94441.3|94416.3|60
1654696350000|2022-06-08 13:52:30|94445.2|94420.2|94445.9|94420.9|94449.7|94424.7|94443.8|94418.8|55
1654696360000|2022-06-08 13:52:40|94446.2|94421.2|94445.8|94420.8|94450.2|94425.2|94444.1|94419.1|45
1654696370000|2022-06-08 13:52:50|94446|94421|94447.3|94422.3|94447.4|94422.4|94441.1|94416.1|56
1654696380000|2022-06-08 13:53:00|94447.1|94422.1|94438.3|94413.3|94447.1|94422.1|94437.1|94412.1|51
1654696390000|2022-06-08 13:53:10|94438.1|94413.1|94438.8|94413.8|94439|94414|94436.5|94411.5|58
1654696400000|2022-06-08 13:53:20|94438.7|94413.7|94437.7|94412.7|94439.9|94414.9|94434|94409|54
1654696410000|2022-06-08 13:53:30|94437.9|94412.9|94446.5|94421.5|94447.6|94422.6|94437.7|94412.7|54
1654696420000|2022-06-08 13:53:40|94446.9|94421.9|94445.3|94420.3|94455.3|94430.3|94444.6|94419.6|58
1654696430000|2022-06-08 13:53:50|94445.5|94420.5|94438.8|94413.8|94450.8|94425.8|94437.1|94412.1|59
1654696440000|2022-06-08 13:54:00|94438.3|94413.3|94425.9|94400.9|94438.4|94413.4|94422.8|94397.8|62
1654696450000|2022-06-08 13:54:10|94426.1|94401.1|94426.3|94401.3|94426.5|94401.5|94420.1|94395.1|55
1654696460000|2022-06-08 13:54:20|94427.8|94402.8|94401.8|94376.8|94427.8|94402.8|94401.7|94376.7|61
1654696470000|2022-06-08 13:54:30|94401.9|94376.9|94379.1|94354.1|94406.2|94381.2|94377.7|94352.7|62
1654696480000|2022-06-08 13:54:40|94378.4|94353.4|94384.2|94359.2|94384.4|94359.4|94374.7|94349.7|65
1654696490000|2022-06-08 13:54:50|94383.6|94358.6|94394|94369|94396.4|94371.4|94367.3|94342.3|64
1654696500000|2022-06-08 13:55:00|94390.7|94365.7|94377.1|94352.1|94391|94366|94375.6|94350.6|63
1654696510000|2022-06-08 13:55:10|94376|94351|94379|94354|94382|94357|94375.4|94350.4|63
1654696520000|2022-06-08 13:55:20|94377.2|94352.2|94378.6|94353.6|94385.2|94360.2|94373.7|94348.7|67
1654696530000|2022-06-08 13:55:30|94377.8|94352.8|94377.5|94352.5|94381.2|94356.2|94374.8|94349.8|56
1654696540000|2022-06-08 13:55:40|94376.4|94351.4|94372.2|94347.2|94377.1|94352.1|94370.7|94345.7|48
1654696550000|2022-06-08 13:55:50|94373.4|94348.4|94376.1|94351.1|94377.2|94352.2|94370.1|94345.1|56
1654696560000|2022-06-08 13:56:00|94376|94351|94377.8|94352.8|94382.3|94357.3|94370.2|94345.2|57
1654696570000|2022-06-08 13:56:10|94376.4|94351.4|94374.6|94349.6|94378|94353|94373.9|94348.9|50
1654696580000|2022-06-08 13:56:20|94374.5|94349.5|94371.6|94346.6|94376.5|94351.5|94368.2|94343.2|44
1654696590000|2022-06-08 13:56:30|94371.7|94346.7|94369.7|94344.7|94372.6|94347.6|94369.2|94344.2|41
1654696600000|2022-06-08 13:56:40|94369.3|94344.3|94367.8|94342.8|94370.7|94345.7|94366.6|94341.6|45
1654696610000|2022-06-08 13:56:50|94368.8|94343.8|94367.8|94342.8|94373.6|94348.6|94366.5|94341.5|46
1654696620000|2022-06-08 13:57:00|94367.1|94342.1|94363.8|94338.8|94369.8|94344.8|94363.3|94338.3|55
1654696630000|2022-06-08 13:57:10|94364|94339|94362|94337|94365.5|94340.5|94361.7|94336.7|46
1654696640000|2022-06-08 13:57:20|94361.9|94336.9|94370.4|94345.4|94370.8|94345.8|94360.7|94335.7|51
1654696650000|2022-06-08 13:57:30|94370.6|94345.6|94383.3|94358.3|94388.6|94363.6|94370.6|94345.6|60
1654696660000|2022-06-08 13:57:40|94382.9|94357.9|94383.3|94358.3|94386.4|94361.4|94375.3|94350.3|58
1654696670000|2022-06-08 13:57:50|94383.9|94358.9|94381.2|94356.2|94384.6|94359.6|94378.9|94353.9|51
1654696680000|2022-06-08 13:58:00|94380.1|94355.1|94383.2|94358.2|94388|94363|94380.1|94355.1|50
1654696690000|2022-06-08 13:58:10|94383|94358|94381.1|94356.1|94384.8|94359.8|94381.1|94356.1|44
1654696700000|2022-06-08 13:58:20|94383.9|94358.9|94396.8|94371.8|94396.8|94371.8|94383.6|94358.6|55
1654696710000|2022-06-08 13:58:30|94396.7|94371.7|94402.7|94377.7|94402.8|94377.8|94393.2|94368.2|57
1654696720000|2022-06-08 13:58:40|94402.4|94377.4|94416.4|94391.4|94419.9|94394.9|94402.4|94377.4|52
1654696730000|2022-06-08 13:58:50|94416.3|94391.3|94424.4|94399.4|94426.8|94401.8|94415.9|94390.9|54
1654696740000|2022-06-08 13:59:00|94424.2|94399.2|94407.3|94382.3|94424.4|94399.4|94404.8|94379.8|60
1654696750000|2022-06-08 13:59:10|94406.4|94381.4|94407.9|94382.9|94408.8|94383.8|94406.3|94381.3|36
1654696760000|2022-06-08 13:59:20|94408.1|94383.1|94414.6|94389.6|94415|94390|94406.1|94381.1|42
1654696770000|2022-06-08 13:59:30|94414.5|94389.5|94424.7|94399.7|94426|94401|94414.3|94389.3|55
1654696780000|2022-06-08 13:59:40|94425.1|94400.1|94419.8|94394.8|94425.9|94400.9|94419.1|94394.1|53
1654696790000|2022-06-08 13:59:50|94418.9|94393.9|94439.3|94414.3|94439.3|94414.3|94418.9|94393.9|63
1654696800000|2022-06-08 14:00:00|94439.2|94414.2|94442.8|94417.8|94446.1|94421.1|94431.1|94406.1|64
1654696810000|2022-06-08 14:00:10|94442.9|94417.9|94457|94432|94457|94432|94438.8|94413.8|60
1654696820000|2022-06-08 14:00:20|94456.6|94431.6|94453.7|94428.7|94456.7|94431.7|94452.2|94427.2|57
1654696830000|2022-06-08 14:00:30|94454.4|94429.4|94460.9|94435.9|94463.3|94438.3|94446.2|94421.2|68
1654696840000|2022-06-08 14:00:40|94460.7|94435.7|94462.1|94437.1|94465|94440|94460.4|94435.4|51
1654696850000|2022-06-08 14:00:50|94462.5|94437.5|94468.6|94443.6|94469.1|94444.1|94461.9|94436.9|47
1654696860000|2022-06-08 14:01:00|94468.9|94443.9|94462.1|94437.1|94470.1|94445.1|94457.4|94432.4|55
1654696870000|2022-06-08 14:01:10|94462.3|94437.3|94479.9|94454.9|94479.9|94454.9|94462.3|94437.3|57
1654696880000|2022-06-08 14:01:20|94479.5|94454.5|94485.4|94460.4|94491.4|94466.4|94479.5|94454.5|52
1654696890000|2022-06-08 14:01:30|94485.6|94460.6|94499.1|94474.1|94501|94476|94485.6|94460.6|58
1654696900000|2022-06-08 14:01:40|94498.5|94473.5|94501.8|94476.8|94502.4|94477.4|94492.9|94467.9|61
1654696910000|2022-06-08 14:01:50|94501.4|94476.4|94497.7|94472.7|94503.7|94478.7|94495|94470|57
1654696920000|2022-06-08 14:02:00|94497.8|94472.8|94497.3|94472.3|94503|94478|94495.8|94470.8|56
1654696930000|2022-06-08 14:02:10|94497.2|94472.2|94502.7|94477.7|94503.6|94478.6|94495.8|94470.8|57
1654696940000|2022-06-08 14:02:20|94504.1|94479.1|94492|94467|94504.1|94479.1|94490.9|94465.9|57
1654696950000|2022-06-08 14:02:30|94492.1|94467.1|94488.8|94463.8|94493.6|94468.6|94487.5|94462.5|49
1654696960000|2022-06-08 14:02:40|94488.9|94463.9|94515.2|94490.2|94515.2|94490.2|94488.7|94463.7|49
1654696970000|2022-06-08 14:02:50|94515.1|94490.1|94515.7|94490.7|94521.9|94496.9|94514.4|94489.4|57
1654696980000|2022-06-08 14:03:00|94515.8|94490.8|94513.1|94488.1|94518.9|94493.9|94512.4|94487.4|48
1654696990000|2022-06-08 14:03:10|94512.8|94487.8|94518.7|94493.7|94527.8|94493.7|94512.5|94476.4|39
1654697000000|2022-06-08 14:03:20|94518.4|94493.4|94524.2|94499.2|94524.4|94499.4|94516.8|94491.8|53
1654697010000|2022-06-08 14:03:30|94523.2|94498.2|94514.8|94489.8|94523.8|94498.8|94510.9|94485.9|54
1654697020000|2022-06-08 14:03:40|94514.4|94489.4|94512.7|94487.7|94515.9|94490.9|94510.7|94485.7|52
1654697030000|2022-06-08 14:03:50|94512.3|94487.3|94478.3|94453.3|94515.7|94490.7|94478.3|94453.3|58
1654697040000|2022-06-08 14:04:00|94476.9|94451.9|94467.7|94442.7|94477.8|94452.8|94458.5|94433.5|60
1654697050000|2022-06-08 14:04:10|94467|94442|94476.9|94451.9|94480.4|94455.4|94466.7|94441.7|68
1654697060000|2022-06-08 14:04:20|94476.7|94451.7|94497.5|94472.5|94505.5|94472.5|94476.3|94451.3|62
1654697070000|2022-06-08 14:04:30|94497.6|94472.6|94485.6|94460.6|94497.6|94472.6|94485.3|94460.3|48
1654697080000|2022-06-08 14:04:40|94485.3|94460.3|94479.7|94454.7|94488.3|94463.3|94477.4|94452.4|54
1654697090000|2022-06-08 14:04:50|94479.8|94454.8|94473.2|94448.2|94480.3|94455.3|94473.2|94448.2|46
1654697100000|2022-06-08 14:05:00|94473.7|94448.7|94477.5|94452.5|94478.6|94453.6|94469.8|94444.8|53
1654697110000|2022-06-08 14:05:10|94477.3|94452.3|94475.1|94450.1|94478.6|94453.6|94468.4|94443.4|46
1654697120000|2022-06-08 14:05:20|94475.3|94450.3|94474|94449|94480.3|94455.3|94471.6|94446.6|58
1654697130000|2022-06-08 14:05:30|94474.1|94449.1|94474.8|94449.8|94477.2|94452.2|94465.3|94440.3|50
1654697140000|2022-06-08 14:05:40|94474.7|94449.7|94471.7|94446.7|94475|94450|94470.3|94445.3|47
1654697150000|2022-06-08 14:05:50|94471.5|94446.5|94469.5|94444.5|94472.2|94447.2|94466.5|94441.5|40
1654697160000|2022-06-08 14:06:00|94469.2|94444.2|94458.3|94433.3|94470.7|94445.7|94457.1|94432.1|50
1654697170000|2022-06-08 14:06:10|94457.9|94432.9|94471|94446|94471.5|94446.5|94457.9|94432.9|43
1654697180000|2022-06-08 14:06:20|94470.7|94445.7|94477.3|94452.3|94481.3|94456.3|94470.7|94445.7|53
1654697190000|2022-06-08 14:06:30|94476.8|94451.8|94485.7|94460.7|94491.4|94466.4|94476.5|94451.5|45
1654697200000|2022-06-08 14:06:40|94485.8|94460.8|94476.5|94451.5|94487|94462|94476.5|94451.5|53
1654697210000|2022-06-08 14:06:50|94476.7|94451.7|94478|94453|94478.4|94453.4|94467.4|94442.4|56
1654697220000|2022-06-08 14:07:00|94477.9|94452.9|94462.3|94437.3|94478.7|94453.7|94462.2|94437.2|56
1654697230000|2022-06-08 14:07:10|94462.5|94437.5|94479.2|94454.2|94481.8|94456.8|94461.6|94427.1|52
1654697240000|2022-06-08 14:07:20|94480.7|94455.7|94461.1|94436.1|94480.9|94455.9|94452.1|94427.1|52
1654697250000|2022-06-08 14:07:30|94460.9|94435.9|94465.4|94440.4|94466.7|94441.7|94459.1|94434.1|44
1654697260000|2022-06-08 14:07:40|94465.3|94440.3|94471.4|94446.4|94472.6|94447.6|94463.3|94438.3|40
1654697270000|2022-06-08 14:07:50|94472|94447|94461.8|94436.8|94473.4|94448.4|94459.6|94434.6|50
1654697280000|2022-06-08 14:08:00|94462.2|94437.2|94468.8|94443.8|94468.8|94443.8|94462.2|94437.2|44
1654697290000|2022-06-08 14:08:10|94468.6|94443.6|94456.1|94431.1|94470.6|94445.6|94456.1|94431.1|51
1654697300000|2022-06-08 14:08:20|94456.7|94431.7|94475.5|94450.5|94475.5|94450.5|94456.1|94431.1|44
1654697310000|2022-06-08 14:08:30|94475.2|94450.2|94466.3|94441.3|94475.2|94450.2|94465.3|94440.3|46
1654697320000|2022-06-08 14:08:40|94465.6|94440.6|94472.4|94447.4|94472.9|94447.9|94463.4|94438.4|44
1654697330000|2022-06-08 14:08:50|94472.7|94447.7|94471.2|94446.2|94476.9|94451.9|94470.9|94445.9|45
1654697340000|2022-06-08 14:09:00|94470.8|94445.8|94461.5|94436.5|94471.4|94446.4|94461.5|94436.5|50
1654697350000|2022-06-08 14:09:10|94461.1|94436.1|94456.8|94431.8|94461.6|94436.6|94454.9|94429.9|41
1654697360000|2022-06-08 14:09:20|94458.2|94433.2|94459.5|94434.5|94464.5|94439.5|94457.5|94432.5|49
1654697370000|2022-06-08 14:09:30|94460.3|94435.3|94461.7|94436.7|94464.6|94439.6|94459.7|94434.7|45
1654697380000|2022-06-08 14:09:40|94459.7|94434.7|94465.2|94440.2|94465.2|94440.2|94457|94432|42
1654697390000|2022-06-08 14:09:50|94464.6|94439.6|94473.2|94448.2|94474.2|94449.2|94464.1|94439.1|40
1654697400000|2022-06-08 14:10:00|94473.4|94448.4|94480.2|94455.2|94482.2|94457.2|94472.7|94447.7|54
1654697410000|2022-06-08 14:10:10|94479|94454|94495.4|94470.4|94497.2|94472.2|94476.3|94451.3|58
1654697420000|2022-06-08 14:10:20|94495.8|94470.8|94497.4|94472.4|94502.2|94477.2|94495.1|94470.1|52
1654697430000|2022-06-08 14:10:30|94497.5|94472.5|94468.7|94443.7|94497.5|94472.5|94465.2|94440.2|58
1654697440000|2022-06-08 14:10:40|94468.8|94443.8|94467.5|94442.5|94468.8|94443.8|94461.2|94436.2|47
1654697450000|2022-06-08 14:10:50|94467|94442|94474.3|94449.3|94476.1|94451.1|94467|94442|51
1654697460000|2022-06-08 14:11:00|94474.1|94449.1|94493.3|94468.3|94501.9|94476.9|94474|94449|49
1654697470000|2022-06-08 14:11:10|94493.2|94468.2|94493.2|94468.2|94494.4|94469.4|94492.5|94467.5|25
1654697480000|2022-06-08 14:11:20|94493.1|94468.1|94507.4|94482.4|94508.2|94483.2|94492.7|94467.7|33
1654697490000|2022-06-08 14:11:30|94507.5|94482.5|94511.9|94486.9|94512.4|94487.4|94503.6|94478.6|54
1654697500000|2022-06-08 14:11:40|94512.1|94487.1|94503.8|94478.8|94515.1|94490.1|94502.5|94477.5|61
1654697510000|2022-06-08 14:11:50|94503.2|94478.2|94506.1|94481.1|94508.4|94483.4|94499.9|94474.9|57
1654697520000|2022-06-08 14:12:00|94504|94479|94497|94472|94504.1|94479.1|94493.1|94468.1|59
1654697530000|2022-06-08 14:12:10|94496.6|94471.6|94483.7|94458.7|94496.8|94471.8|94483.7|94458.7|59
1654697540000|2022-06-08 14:12:20|94484.5|94459.5|94473|94448|94485.8|94460.8|94471.3|94446.3|50
1654697550000|2022-06-08 14:12:30|94472.9|94447.9|94464.8|94439.8|94472.9|94447.9|94464.8|94439.8|68
1654697560000|2022-06-08 14:12:40|94465|94440|94466.1|94441.1|94466.5|94441.5|94464.7|94439.7|34
1654697570000|2022-06-08 14:12:50|94466.3|94441.3|94475.5|94450.5|94476.3|94451.3|94465.1|94440.1|59
1654697580000|2022-06-08 14:13:00|94475.3|94450.3|94484.5|94459.5|94491.6|94466.6|94475.3|94450.3|66
1654697590000|2022-06-08 14:13:10|94484|94459|94474.7|94449.7|94484.3|94459.3|94472.3|94447.3|64
1654697600000|2022-06-08 14:13:20|94474.9|94449.9|94481.6|94456.6|94481.7|94456.7|94474.1|94449.1|50
1654697610000|2022-06-08 14:13:30|94481.7|94456.7|94486.7|94461.7|94487.8|94462.8|94478.5|94453.5|50
1654697620000|2022-06-08 14:13:40|94487.1|94462.1|94496.4|94471.4|94506.7|94481.7|94487.1|94462.1|53
1654697630000|2022-06-08 14:13:50|94496.5|94471.5|94497.3|94472.3|94501.3|94476.3|94495.4|94470.4|57
1654697640000|2022-06-08 14:14:00|94497.2|94472.2|94535|94510|94535.9|94510.9|94494.4|94469.4|52
1654697650000|2022-06-08 14:14:10|94530.6|94505.6|94539.1|94514.1|94543.8|94518.8|94528.7|94503.7|64
1654697660000|2022-06-08 14:14:20|94539.4|94514.4|94551.2|94526.2|94553.3|94528.3|94539.4|94514.4|71
1654697670000|2022-06-08 14:14:30|94551.5|94526.5|94569.8|94544.8|94569.8|94544.8|94549.1|94524.1|69
1654697680000|2022-06-08 14:14:40|94562.1|94537.1|94553.3|94528.3|94562.3|94537.3|94540|94515|70
1654697690000|2022-06-08 14:14:50|94553.6|94528.6|94575.5|94550.5|94575.5|94550.5|94551.8|94526.8|64
1654697700000|2022-06-08 14:15:00|94576.1|94551.1|94557.8|94532.8|94576.1|94551.1|94557.4|94532.4|67
1654697710000|2022-06-08 14:15:10|94557.7|94532.7|94548.4|94523.4|94567.5|94542.5|94547.5|94522.5|73
1654697720000|2022-06-08 14:15:20|94548.8|94523.8|94518|94493|94552.3|94527.3|94513.8|94488.8|76
1654697730000|2022-06-08 14:15:30|94518.2|94493.2|94503.9|94478.9|94520.4|94493.4|94500.7|94467.5|69
1654697740000|2022-06-08 14:15:40|94504.2|94479.2|94500.5|94475.5|94513.6|94482|94491.4|94463.6|65
1654697750000|2022-06-08 14:15:50|94500.9|94475.9|94516.1|94491.1|94522.3|94497.3|94500.7|94475.7|68
1654697760000|2022-06-08 14:16:00|94515.6|94490.6|94525.9|94500.9|94529.8|94504.8|94515.1|94490.1|60
1654697770000|2022-06-08 14:16:10|94526.2|94501.2|94488.9|94463.9|94526.5|94501.5|94488.7|94462.6|61
1654697780000|2022-06-08 14:16:20|94489.1|94464.1|94479|94454|94490|94465|94476.9|94451.9|65
1654697790000|2022-06-08 14:16:30|94478.8|94453.8|94471.5|94446.5|94479.1|94454.1|94466.9|94441.9|65
1654697800000|2022-06-08 14:16:40|94470.1|94445.1|94488|94463|94489|94464|94469.4|94444.4|73
1654697810000|2022-06-08 14:16:50|94487.8|94462.8|94487.4|94462.4|94487.9|94462.9|94482.5|94457.5|49
1654697820000|2022-06-08 14:17:00|94487.6|94462.6|94508.5|94483.5|94508.9|94483.9|94487.6|94462.6|58
1654697830000|2022-06-08 14:17:10|94508.3|94483.3|94560.8|94535.8|94563.5|94538.5|94507.8|94482.8|61
1654697840000|2022-06-08 14:17:20|94558.5|94533.5|94547.8|94522.8|94562.2|94537.2|94545.9|94520.9|63
1654697850000|2022-06-08 14:17:30|94547.3|94522.3|94586.3|94561.3|94589.8|94564.8|94544.9|94519.9|74
1654697860000|2022-06-08 14:17:40|94586.2|94561.2|94567.6|94542.6|94587|94562|94557|94532|70
1654697870000|2022-06-08 14:17:50|94567.4|94542.4|94580.6|94555.6|94594.5|94569.5|94567.4|94542.4|69
1654697880000|2022-06-08 14:18:00|94578.3|94553.3|94584.6|94559.6|94588.7|94563.7|94573.8|94548.8|77
1654697890000|2022-06-08 14:18:10|94588.5|94563.5|94612.3|94587.3|94628.6|94594.3|94587.1|94562.1|74
1654697900000|2022-06-08 14:18:20|94612.5|94587.5|94621.7|94596.7|94623.1|94598.1|94596.2|94559.1|76
1654697910000|2022-06-08 14:18:30|94622.1|94597.1|94609.7|94584.7|94635.1|94610.1|94609.7|94576.2|66
1654697920000|2022-06-08 14:18:40|94609.1|94584.1|94602.7|94552.7|94625.9|94591.8|94588.1|94552.7|64
1654697930000|2022-06-08 14:18:50|94602.3|94552.3|94623.8|94598.8|94623.8|94598.8|94587.8|94552.3|71
1654697940000|2022-06-08 14:19:00|94623.3|94598.3|94604.6|94579.6|94623.7|94598.7|94590.9|94565.9|69
1654697950000|2022-06-08 14:19:10|94604.5|94579.5|94601.2|94576.2|94607.8|94582.8|94600.6|94575.6|57
1654697960000|2022-06-08 14:19:20|94601.4|94576.4|94538|94513|94601.4|94576.4|94523.7|94498.7|71
1654697970000|2022-06-08 14:19:30|94549.3|94524.3|94546.1|94521.1|94569.9|94530.8|94544.2|94519.2|64
1654697980000|2022-06-08 14:19:40|94546.8|94521.8|94535.1|94510.1|94546.8|94521.8|94531.5|94506.5|64
1654697990000|2022-06-08 14:19:50|94535.7|94510.7|94533.2|94508.2|94544.7|94512.2|94494.6|94469.6|74
1654698000000|2022-06-08 14:20:00|94533.6|94508.6|94529.1|94504.1|94534.5|94509.5|94523.8|94498.8|70
1654698010000|2022-06-08 14:20:10|94528.9|94503.9|94556.9|94531.9|94557.6|94532.6|94528.1|94503.1|74
1654698020000|2022-06-08 14:20:20|94557.6|94532.6|94559.5|94534.5|94588.7|94555|94555.9|94530.9|73
1654698030000|2022-06-08 14:20:30|94559.9|94534.9|94581|94556|94583.4|94558.4|94559|94534|65
1654698040000|2022-06-08 14:20:40|94580|94555|94568.5|94543.5|94596.6|94559|94567.5|94529.4|57
1654698050000|2022-06-08 14:20:50|94568.4|94543.4|94563.8|94538.8|94570.3|94545.3|94563.8|94538.8|41
1654698060000|2022-06-08 14:21:00|94564|94539|94530.6|94505.6|94569.8|94539|94530.6|94505.6|70
1654698070000|2022-06-08 14:21:10|94530.3|94505.3|94514.1|94489.1|94535.6|94510.6|94510.3|94485.3|71
1654698080000|2022-06-08 14:21:20|94514.5|94489.5|94508|94483|94514.5|94489.5|94507.3|94482.3|59
1654698090000|2022-06-08 14:21:30|94507.3|94482.3|94508.8|94483.8|94517.1|94492.1|94504.5|94479.5|63
1654698100000|2022-06-08 14:21:40|94507.9|94482.9|94498|94473|94507.9|94482.9|94496.2|94471.2|52
1654698110000|2022-06-08 14:21:50|94497.9|94472.9|94498.6|94473.6|94502|94477|94497.9|94472.9|50
1654698120000|2022-06-08 14:22:00|94498.5|94473.5|94505.5|94480.5|94506.3|94481.3|94497.8|94472.8|53
1654698130000|2022-06-08 14:22:10|94505.7|94480.7|94516.2|94491.2|94524|94499|94505.7|94480.7|55
1654698140000|2022-06-08 14:22:20|94515.3|94490.3|94522|94497|94522.7|94497.7|94507|94482|57
1654698150000|2022-06-08 14:22:30|94522.7|94497.7|94524.8|94499.8|94525.9|94500.9|94521.1|94496.1|57
1654698160000|2022-06-08 14:22:40|94525.2|94500.2|94524.7|94499.7|94527.1|94502.1|94520.8|94495.8|55
1654698170000|2022-06-08 14:22:50|94524.9|94499.9|94530.4|94505.4|94530.9|94505.9|94524.9|94499.9|43
1654698180000|2022-06-08 14:23:00|94530.3|94505.3|94525.2|94500.2|94531.4|94506.4|94523.7|94498.7|48
1654698190000|2022-06-08 14:23:10|94524.8|94499.8|94534.4|94509.4|94534.7|94509.7|94524.8|94499.8|64
1654698200000|2022-06-08 14:23:20|94534.3|94509.3|94548.9|94523.9|94567.2|94531.3|94534.3|94508.8|58
1654698210000|2022-06-08 14:23:30|94549.2|94524.2|94553.5|94528.5|94554.8|94529.8|94549.2|94524.2|54
1654698220000|2022-06-08 14:23:40|94554.5|94529.5|94572.7|94547.7|94572.9|94547.9|94553.9|94528.9|62
1654698230000|2022-06-08 14:23:50|94572.9|94547.9|94557.2|94532.2|94573.2|94548.2|94554.8|94529.8|61
1654698240000|2022-06-08 14:24:00|94557.1|94532.1|94552.2|94527.2|94558.6|94533.6|94548.4|94523.4|56
1654698250000|2022-06-08 14:24:10|94552|94527|94556.2|94531.2|94560.7|94535.7|94552|94527|50
1654698260000|2022-06-08 14:24:20|94556.3|94531.3|94548.7|94523.7|94556.3|94531.3|94545.1|94520.1|56
1654698270000|2022-06-08 14:24:30|94549|94524|94540|94515|94549|94524|94540|94515|46
1654698280000|2022-06-08 14:24:40|94540.7|94515.7|94547.1|94522.1|94549.9|94524.9|94538.3|94513.3|58
1654698290000|2022-06-08 14:24:50|94547|94522|94546.2|94521.2|94553|94528|94544.9|94519.9|61
1654698300000|2022-06-08 14:25:00|94546.4|94521.4|94571.8|94546.8|94572.2|94547.2|94546.2|94521.2|62
1654698310000|2022-06-08 14:25:10|94571.9|94546.9|94569.4|94544.4|94579|94554|94568.7|94543.7|58
1654698320000|2022-06-08 14:25:20|94569.1|94544.1|94562.9|94537.9|94569.1|94544.1|94562.2|94537.2|58
1654698330000|2022-06-08 14:25:30|94563.2|94538.2|94569.2|94544.2|94569.2|94544.2|94562.6|94537.6|53
1654698340000|2022-06-08 14:25:40|94567.4|94542.4|94559.2|94534.2|94567.7|94542.7|94559.2|94534.2|54
1654698350000|2022-06-08 14:25:50|94558.8|94533.8|94569|94544|94574.1|94549.1|94558.3|94533.3|62
1654698360000|2022-06-08 14:26:00|94568.9|94543.9|94565.5|94540.5|94568.9|94543.9|94560.9|94535.9|48
1654698370000|2022-06-08 14:26:10|94565.8|94540.8|94552.3|94527.3|94565.8|94540.8|94549.6|94524.6|45
1654698380000|2022-06-08 14:26:20|94552.6|94527.6|94568.7|94543.7|94574.4|94549.4|94551.9|94526.9|61
1654698390000|2022-06-08 14:26:30|94568.9|94543.9|94547.7|94522.7|94573.6|94548.6|94547.7|94522.7|68
1654698400000|2022-06-08 14:26:40|94547.5|94522.5|94581.6|94556.6|94582|94557|94547.3|94522.3|52
1654698410000|2022-06-08 14:26:50|94581.4|94556.4|94579.1|94554.1|94584|94559|94574.1|94549.1|54
1654698420000|2022-06-08 14:27:00|94578.8|94553.8|94572.8|94547.8|94578.9|94553.9|94571.4|94546.4|38
1654698430000|2022-06-08 14:27:10|94573.7|94548.7|94573.6|94548.6|94578.8|94553.8|94572.4|94547.4|45
1654698440000|2022-06-08 14:27:20|94573.5|94548.5|94566.2|94541.2|94574.3|94549.3|94565.5|94540.5|44
1654698450000|2022-06-08 14:27:30|94566.5|94541.5|94564|94539|94566.5|94541.5|94564|94539|37
1654698460000|2022-06-08 14:27:40|94563.8|94538.8|94576.2|94551.2|94578.4|94553.4|94561.6|94536.6|53
1654698470000|2022-06-08 14:27:50|94575.9|94550.9|94568.2|94543.2|94576.6|94551.6|94568.2|94543.2|46
1654698480000|2022-06-08 14:28:00|94568.3|94543.3|94558|94533|94571.2|94546.2|94557.5|94532.5|51
1654698490000|2022-06-08 14:28:10|94557.6|94532.6|94556.8|94531.8|94561.8|94536.8|94556.7|94531.7|54
1654698500000|2022-06-08 14:28:20|94557|94532|94555.2|94530.2|94557.1|94532.1|94553.1|94528.1|44
1654698510000|2022-06-08 14:28:30|94555.3|94530.3|94578.2|94553.2|94593.8|94558.9|94551.6|94526.6|55
1654698520000|2022-06-08 14:28:40|94577.3|94552.3|94570.9|94545.9|94577.7|94552.7|94569.3|94544.3|58
1654698530000|2022-06-08 14:28:50|94565.5|94540.5|94555.6|94530.6|94566.7|94541.7|94550.1|94525.1|54
1654698540000|2022-06-08 14:29:00|94555.3|94530.3|94560.3|94535.3|94560.7|94535.7|94552.8|94527.8|54
1654698550000|2022-06-08 14:29:10|94559.7|94534.7|94544.4|94519.4|94559.7|94534.7|94530.3|94505.3|63
1654698560000|2022-06-08 14:29:20|94545.4|94520.4|94552.8|94527.8|94555.6|94530.6|94532.9|94507.9|67
1654698570000|2022-06-08 14:29:30|94552.9|94527.9|94544|94519|94552.9|94527.9|94539.3|94514.3|65
1654698580000|2022-06-08 14:29:40|94543.7|94518.7|94554.4|94529.4|94554.9|94529.9|94538|94513|57
1654698590000|2022-06-08 14:29:50|94553.9|94528.9|94545.8|94520.8|94567.4|94530.3|94545.4|94516.7|48
1654698600000|2022-06-08 14:30:00|94550.4|94525.4|94547.2|94522.2|94551.2|94526.2|94543.6|94518.6|70
1654698610000|2022-06-08 14:30:10|94547.5|94522.5|94551.3|94526.3|94572.5|94547.5|94536.7|94511.7|72
1654698620000|2022-06-08 14:30:20|94552.1|94527.1|94540.5|94515.5|94552.5|94527.5|94538.7|94513.7|66
1654698630000|2022-06-08 14:30:30|94540.2|94515.2|94526.5|94501.5|94541.5|94516.5|94525.6|94500.6|63
1654698640000|2022-06-08 14:30:40|94526.6|94501.6|94520.1|94495.1|94545.7|94520.7|94519.8|94494.8|65
1654698650000|2022-06-08 14:30:50|94519.6|94494.6|94514.9|94489.9|94521.3|94496.3|94513.8|94488.8|60
1654698660000|2022-06-08 14:31:00|94515.9|94490.9|94531.2|94506.2|94531.2|94506.2|94507.7|94482.7|60
1654698670000|2022-06-08 14:31:10|94531.1|94506.1|94528.8|94503.8|94540.9|94515.9|94528.3|94503.3|62
1654698680000|2022-06-08 14:31:20|94528.5|94503.5|94533.2|94508.2|94535.1|94510.1|94528.5|94503.5|44
1654698690000|2022-06-08 14:31:30|94531.7|94506.7|94537.9|94512.9|94541|94516|94531.7|94506.7|68
1654698700000|2022-06-08 14:31:40|94538.1|94513.1|94530.7|94505.7|94538.1|94513.1|94529.9|94504.9|59
1654698710000|2022-06-08 14:31:50|94530.6|94505.6|94520.5|94495.5|94535.3|94510.3|94519.3|94494.3|64
1654698720000|2022-06-08 14:32:00|94519.4|94494.4|94532.3|94507.3|94543|94518|94519.4|94494.4|63
1654698730000|2022-06-08 14:32:10|94533|94508|94534.7|94509.7|94536.3|94511.3|94533|94508|45
1654698740000|2022-06-08 14:32:20|94535.2|94510.2|94533.4|94508.4|94537.4|94512.4|94532.4|94507.4|58
1654698750000|2022-06-08 14:32:30|94534.3|94509.3|94535.5|94510.5|94540.7|94515.7|94533.4|94508.4|61
1654698760000|2022-06-08 14:32:40|94536.3|94511.3|94536.5|94511.5|94537.5|94512.5|94533.6|94508.6|52
1654698770000|2022-06-08 14:32:50|94536.7|94511.7|94536|94511|94537.4|94512.4|94530.4|94505.4|57
1654698780000|2022-06-08 14:33:00|94536.2|94511.2|94527.7|94502.7|94537.8|94512.8|94527.1|94502.1|54
1654698790000|2022-06-08 14:33:10|94527.3|94502.3|94532.8|94507.8|94533.5|94508.5|94502.6|94468.4|60
1654698800000|2022-06-08 14:33:20|94533.4|94508.4|94518.4|94493.4|94534.1|94509.1|94515.1|94490.1|69
1654698810000|2022-06-08 14:33:30|94518.6|94493.6|94510.4|94485.4|94534.3|94509.3|94510.4|94485.4|68
1654698820000|2022-06-08 14:33:40|94513.6|94488.6|94516.4|94491.4|94517.3|94492.3|94511.2|94486.2|56
1654698830000|2022-06-08 14:33:50|94516|94491|94516.9|94491.9|94522.3|94497.3|94515.7|94490.7|63
1654698840000|2022-06-08 14:34:00|94517.9|94492.9|94517.7|94492.7|94518.1|94493.1|94516.5|94491.5|58
1654698850000|2022-06-08 14:34:10|94516.7|94491.7|94523|94498|94523|94498|94513.8|94488.8|61
1654698860000|2022-06-08 14:34:20|94518.8|94493.8|94516.8|94491.8|94518.8|94493.8|94514.5|94489.5|64
1654698870000|2022-06-08 14:34:30|94516.9|94491.9|94516.4|94491.4|94519.4|94494.4|94513.6|94488.6|61
1654698880000|2022-06-08 14:34:40|94518.8|94493.8|94519.2|94494.2|94519.7|94494.7|94516.4|94491.4|62
1654698890000|2022-06-08 14:34:50|94519.3|94494.3|94517.1|94492.1|94519.6|94494.6|94511.9|94486.9|52
1654698900000|2022-06-08 14:35:00|94517|94492|94517.2|94492.2|94517.9|94492.9|94514.7|94489.7|43
1654698910000|2022-06-08 14:35:10|94517|94492|94516.1|94491.1|94521.2|94496.2|94513.5|94488.5|52
1654698920000|2022-06-08 14:35:20|94516.6|94491.6|94507.5|94482.5|94525.3|94500.3|94507.3|94482.3|54
1654698930000|2022-06-08 14:35:30|94507.9|94482.9|94506.8|94481.8|94516.9|94491.9|94503.4|94478.4|50
1654698940000|2022-06-08 14:35:40|94506.6|94481.6|94527|94502|94527.8|94502.8|94505.6|94480.6|55
1654698950000|2022-06-08 14:35:50|94526.6|94501.6|94542|94517|94542.1|94517.1|94526.1|94501.1|53
1654698960000|2022-06-08 14:36:00|94541.9|94516.9|94533.4|94508.4|94542.6|94517.6|94532.9|94507.9|47
1654698970000|2022-06-08 14:36:10|94534.4|94509.4|94535.9|94510.9|94535.9|94510.9|94525.5|94500.5|53
1654698980000|2022-06-08 14:36:20|94536.1|94511.1|94542.7|94517.7|94544.7|94519.7|94534.6|94509.6|53
1654698990000|2022-06-08 14:36:30|94542.8|94517.8|94555|94530|94557|94532|94542.8|94517.8|51
1654699000000|2022-06-08 14:36:40|94554.5|94529.5|94552.2|94527.2|94555.5|94530.5|94552.2|94527.2|39
1654699010000|2022-06-08 14:36:50|94552.1|94527.1|94554|94529|94554.5|94529.5|94549.4|94524.4|42
1654699020000|2022-06-08 14:37:00|94553.7|94528.7|94566.5|94541.5|94570.4|94545.4|94541.8|94516.8|57
1654699030000|2022-06-08 14:37:10|94567|94542|94579.8|94554.8|94586.3|94561.3|94566.6|94541.6|59
1654699040000|2022-06-08 14:37:20|94579.6|94554.6|94606|94581|94607.1|94582.1|94577|94552|55
1654699050000|2022-06-08 14:37:30|94606.1|94581.1|94615.6|94590.6|94624.7|94599.7|94602.1|94577.1|56
1654699060000|2022-06-08 14:37:40|94615.3|94590.3|94592.6|94567.6|94615.7|94590.7|94590.7|94565.7|56
1654699070000|2022-06-08 14:37:50|94592.8|94567.8|94593.7|94568.7|94602.3|94577.3|94574.9|94549.9|55
1654699080000|2022-06-08 14:38:00|94592.9|94567.9|94573.4|94548.4|94592.9|94567.9|94572.8|94547.8|61
1654699090000|2022-06-08 14:38:10|94573.8|94548.8|94593.8|94568.8|94597.7|94572.7|94573.8|94548.8|58
1654699100000|2022-06-08 14:38:20|94592.7|94567.7|94578.7|94553.7|94592.7|94567.7|94576.3|94551.3|55
1654699110000|2022-06-08 14:38:30|94579|94554|94585.5|94560.5|94585.5|94560.5|94566.9|94541.9|54
1654699120000|2022-06-08 14:38:40|94587.7|94562.7|94578.9|94553.9|94587.7|94562.7|94573.8|94548.8|56
1654699130000|2022-06-08 14:38:50|94578.8|94553.8|94579.7|94554.7|94579.7|94554.7|94568|94543|55
1654699140000|2022-06-08 14:39:00|94578.7|94553.7|94578.8|94553.8|94582.1|94557.1|94576.6|94551.6|57
1654699150000|2022-06-08 14:39:10|94580.2|94555.2|94569.8|94544.8|94580.7|94555.7|94568.6|94543.6|58
1654699160000|2022-06-08 14:39:20|94567.3|94542.3|94567.4|94542.4|94569.1|94544.1|94562.9|94537.9|47
1654699170000|2022-06-08 14:39:30|94567.5|94542.5|94573.8|94548.8|94574.1|94549.1|94566.3|94541.3|47
1654699180000|2022-06-08 14:39:40|94573.6|94548.6|94573.3|94548.3|94573.6|94548.6|94571.5|94546.5|35
1654699190000|2022-06-08 14:39:50|94573.4|94548.4|94563.3|94538.3|94573.7|94548.7|94560.4|94535.4|50
1654699200000|2022-06-08 14:40:00|94563.1|94538.1|94558.8|94533.8|94563.1|94538.1|94548.2|94523.2|62
1654699210000|2022-06-08 14:40:10|94559|94534|94566.9|94541.9|94581.3|94556.3|94557.8|94532.8|60
1654699220000|2022-06-08 14:40:20|94565.9|94540.9|94569.6|94544.6|94571.5|94546.5|94556.1|94531.1|62
1654699230000|2022-06-08 14:40:30|94569.8|94544.8|94582.5|94557.5|94582.9|94557.9|94563|94538|59
1654699240000|2022-06-08 14:40:40|94582.3|94557.3|94570.8|94545.8|94586.2|94561.2|94570.4|94545.4|56
1654699250000|2022-06-08 14:40:50|94571.1|94546.1|94566|94541|94571.1|94546.1|94565.6|94540.6|43
1654699260000|2022-06-08 14:41:00|94565.9|94540.9|94567.4|94542.4|94568.1|94543.1|94560.8|94535.8|59
1654699270000|2022-06-08 14:41:10|94567.2|94542.2|94557.7|94532.7|94567.5|94542.5|94556.1|94531.1|45
1654699280000|2022-06-08 14:41:20|94557|94532|94567.3|94542.3|94573|94548|94556.7|94531.7|45
1654699290000|2022-06-08 14:41:30|94570.1|94545.1|94573.4|94548.4|94581.2|94556.2|94570.1|94545.1|61
1654699300000|2022-06-08 14:41:40|94573.2|94548.2|94565.2|94540.2|94579.2|94554.2|94562|94537|47
1654699310000|2022-06-08 14:41:50|94565|94540|94569.8|94544.8|94574.6|94549.6|94562.4|94537.4|50
1654699320000|2022-06-08 14:42:00|94570.4|94545.4|94562.4|94537.4|94572.2|94547.2|94560.7|94535.7|66
1654699330000|2022-06-08 14:42:10|94562.3|94537.3|94570.8|94545.8|94572.5|94547.5|94560.4|94535.4|49
1654699340000|2022-06-08 14:42:20|94570.5|94545.5|94575.5|94550.5|94576.4|94551.4|94564.3|94539.3|50
1654699350000|2022-06-08 14:42:30|94575.3|94550.3|94574.7|94549.7|94575.4|94550.4|94563.4|94538.4|55
1654699360000|2022-06-08 14:42:40|94574.2|94549.2|94582.2|94557.2|94584.5|94559.5|94574.2|94549.2|49
1654699370000|2022-06-08 14:42:50|94582.3|94557.3|94584.5|94559.5|94585.5|94560.5|94582.3|94557.3|43
1654699380000|2022-06-08 14:43:00|94585.1|94560.1|94572.6|94547.6|94585.2|94560.2|94569.4|94544.4|45
1654699390000|2022-06-08 14:43:10|94572.7|94547.7|94600.2|94575.2|94600.2|94575.2|94572.2|94547.2|57
1654699400000|2022-06-08 14:43:20|94599.8|94574.8|94601.7|94576.7|94603.7|94578.7|94596.3|94571.3|46
1654699410000|2022-06-08 14:43:30|94600.4|94575.4|94621.4|94596.4|94621.4|94596.4|94600.3|94575.3|65
1654699420000|2022-06-08 14:43:40|94622.2|94597.2|94643.5|94618.5|94643.5|94618.5|94613.1|94588.1|65
1654699430000|2022-06-08 14:43:50|94643.4|94618.4|94635.9|94610.9|94651.1|94626.1|94635.4|94610.4|65
1654699440000|2022-06-08 14:44:00|94634.9|94609.9|94625.1|94600.1|94637.3|94612.3|94618.7|94593.7|58
1654699450000|2022-06-08 14:44:10|94626|94601|94620.8|94595.8|94641.3|94616.3|94619.3|94594.3|66
1654699460000|2022-06-08 14:44:20|94620.9|94595.9|94616.4|94591.4|94622.3|94597.3|94616.4|94591.4|54
1654699470000|2022-06-08 14:44:30|94616|94591|94609.8|94584.8|94616|94591|94606.2|94581.2|48
1654699480000|2022-06-08 14:44:40|94609.5|94584.5|94605.4|94580.4|94610.2|94585.2|94604|94579|49
1654699490000|2022-06-08 14:44:50|94606.1|94581.1|94601.2|94576.2|94606.1|94581.1|94598.2|94573.2|53
1654699500000|2022-06-08 14:45:00|94601.8|94576.8|94586.3|94561.3|94603.4|94578.4|94586.3|94561.3|49
1654699510000|2022-06-08 14:45:10|94586.9|94561.9|94586.7|94561.7|94588.1|94563.1|94583.6|94558.6|52
1654699520000|2022-06-08 14:45:20|94586.9|94561.9|94574.6|94549.6|94587.4|94562.4|94573.8|94548.8|55
1654699530000|2022-06-08 14:45:30|94574.9|94549.9|94560.7|94535.7|94574.9|94549.9|94560.7|94535.7|54
1654699540000|2022-06-08 14:45:40|94559.5|94534.5|94551|94526|94559.5|94534.5|94544.3|94519.3|60
1654699550000|2022-06-08 14:45:50|94551.3|94526.3|94552.8|94527.8|94553.7|94528.7|94541.4|94516.4|65
1654699560000|2022-06-08 14:46:00|94552.7|94527.7|94548.3|94523.3|94563.3|94538.3|94547.6|94522.6|62
1654699570000|2022-06-08 14:46:10|94548.7|94523.7|94543.9|94518.9|94553.7|94528.7|94543.1|94518.1|50
1654699580000|2022-06-08 14:46:20|94543.3|94518.3|94543.6|94518.6|94546.9|94521.9|94543.1|94518.1|52
1654699590000|2022-06-08 14:46:30|94544.2|94519.2|94539.8|94514.8|94544.6|94519.6|94538.5|94513.5|44
1654699600000|2022-06-08 14:46:40|94539.9|94514.9|94546.8|94521.8|94553.7|94527.6|94539.3|94503.7|53
1654699610000|2022-06-08 14:46:50|94546.7|94521.7|94539.6|94514.6|94548.3|94523.3|94539.3|94514.3|45
1654699620000|2022-06-08 14:47:00|94538.2|94513.2|94547.6|94522.6|94547.8|94522.8|94536.9|94511.9|49
1654699630000|2022-06-08 14:47:10|94547.4|94522.4|94538|94513|94557.2|94532.2|94538|94513|60
1654699640000|2022-06-08 14:47:20|94537.6|94512.6|94524.5|94499.5|94541.4|94516.4|94521.6|94496.6|68
1654699650000|2022-06-08 14:47:30|94525.3|94500.3|94529.3|94504.3|94530.1|94505.1|94525.1|94500.1|53
1654699660000|2022-06-08 14:47:40|94529.9|94504.9|94529.5|94504.5|94530.8|94505.8|94526.7|94501.7|48
1654699670000|2022-06-08 14:47:50|94528.3|94503.3|94520|94495|94528.3|94503.3|94516.7|94491.7|49
1654699680000|2022-06-08 14:48:00|94519.7|94494.7|94529.5|94504.5|94530.2|94505.2|94519|94494|52
1654699690000|2022-06-08 14:48:10|94530.7|94505.7|94558.8|94533.8|94558.8|94533.8|94528.1|94503.1|69
1654699700000|2022-06-08 14:48:20|94559|94534|94590.3|94565.3|94591.9|94566.9|94558.4|94533.4|64
1654699710000|2022-06-08 14:48:30|94591|94566|94585.4|94560.4|94597.1|94572.1|94578.6|94553.6|72
1654699720000|2022-06-08 14:48:40|94585.5|94560.5|94580|94555|94594.5|94569.5|94577.6|94552.6|68
1654699730000|2022-06-08 14:48:50|94581|94556|94568|94543|94582.4|94557.4|94566.7|94541.7|69
1654699740000|2022-06-08 14:49:00|94565.7|94540.7|94580.8|94555.8|94583.7|94558.7|94565.1|94540.1|64
1654699750000|2022-06-08 14:49:10|94580.6|94555.6|94590.6|94565.6|94590.6|94565.6|94576.7|94551.7|67
1654699760000|2022-06-08 14:49:20|94590.9|94565.9|94591.1|94566.1|94593.8|94568.8|94586|94561|63
1654699770000|2022-06-08 14:49:30|94590.5|94565.5|94587.6|94562.6|94593.1|94568.1|94581.2|94556.2|57
1654699780000|2022-06-08 14:49:40|94587.5|94562.5|94592.6|94567.6|94592.7|94567.7|94586.3|94561.3|54
1654699790000|2022-06-08 14:49:50|94592|94567|94587.2|94562.2|94596.6|94571.6|94587.2|94562.2|57
1654699800000|2022-06-08 14:50:00|94585.2|94560.2|94582.8|94557.8|94585.2|94560.2|94581|94556|61
1654699810000|2022-06-08 14:50:10|94583.2|94558.2|94573.4|94548.4|94584.9|94559.9|94573.4|94548.4|60
1654699820000|2022-06-08 14:50:20|94571.6|94546.6|94532.4|94507.4|94571.6|94546.6|94528.1|94503.1|69
1654699830000|2022-06-08 14:50:30|94533.7|94508.7|94543.8|94518.8|94559.9|94534.9|94533.4|94508.4|65
1654699840000|2022-06-08 14:50:40|94544.9|94519.9|94567.9|94542.9|94568.3|94543.3|94544.9|94519.9|68
1654699850000|2022-06-08 14:50:50|94567.7|94542.7|94574.6|94549.6|94588.4|94551.2|94567.4|94538.4|62
1654699860000|2022-06-08 14:51:00|94574.2|94549.2|94582.1|94557.1|94582.1|94557.1|94573.7|94548.7|55
1654699870000|2022-06-08 14:51:10|94597.1|94547.1|94586.1|94561.1|94597.1|94562.4|94582.4|94547.1|56
1654699880000|2022-06-08 14:51:20|94586|94561|94591.7|94566.7|94593.1|94568.1|94583.8|94558.8|49
1654699890000|2022-06-08 14:51:30|94591.8|94566.8|94574.9|94549.9|94593.7|94568.7|94573.9|94548.9|56
1654699900000|2022-06-08 14:51:40|94575|94550|94578.1|94553.1|94581|94556|94573.4|94548.4|47
1654699910000|2022-06-08 14:51:50|94575.2|94550.2|94571.3|94546.3|94581.9|94556.9|94571.3|94546.3|48
1654699920000|2022-06-08 14:52:00|94567.1|94542.1|94565.8|94540.8|94574.2|94549.2|94562.5|94537.5|64
1654699930000|2022-06-08 14:52:10|94565.3|94540.3|94543.4|94518.4|94566.2|94541.2|94542|94517|63
1654699940000|2022-06-08 14:52:20|94545.8|94520.8|94546.7|94521.7|94550.5|94525.5|94545.5|94520.5|60
1654699950000|2022-06-08 14:52:30|94547.1|94522.1|94539.4|94514.4|94549.8|94524.8|94539.4|94514.4|60
1654699960000|2022-06-08 14:52:40|94541.3|94516.3|94545|94520|94547.8|94522.8|94539.1|94514.1|57
1654699970000|2022-06-08 14:52:50|94544.8|94519.8|94546.5|94521.5|94546.8|94521.8|94542.3|94517.3|56
1654699980000|2022-06-08 14:53:00|94546.6|94521.6|94511.7|94486.7|94547.1|94522.1|94492.3|94467.3|71
1654699990000|2022-06-08 14:53:10|94511.2|94486.2|94515.6|94490.6|94521.6|94496.6|94511.2|94486.2|59
1654700000000|2022-06-08 14:53:20|94515.2|94490.2|94523.5|94498.5|94526|94501|94513.2|94488.2|69
1654700010000|2022-06-08 14:53:30|94523.7|94498.7|94531.3|94506.3|94535.5|94510.5|94523|94498|62
1654700020000|2022-06-08 14:53:40|94530.6|94505.6|94524.7|94499.7|94531|94506|94520.9|94495.9|50
1654700030000|2022-06-08 14:53:50|94524.9|94499.9|94515.1|94490.1|94525.3|94500.3|94515.1|94490.1|47
1654700040000|2022-06-08 14:54:00|94515.7|94490.7|94506.1|94481.1|94519|94494|94501.9|94476.9|62
1654700050000|2022-06-08 14:54:10|94506.9|94481.9|94509.7|94484.7|94516|94491|94502.5|94477.5|56
1654700060000|2022-06-08 14:54:20|94510.1|94485.1|94514.2|94489.2|94517.1|94492.1|94501.2|94476.2|69
1654700070000|2022-06-08 14:54:30|94514.3|94489.3|94518|94493|94520.2|94495.2|94503.5|94478.5|66
1654700080000|2022-06-08 14:54:40|94518.4|94493.4|94536|94511|94538.9|94513.9|94516.9|94491.9|68
1654700090000|2022-06-08 14:54:50|94535.8|94510.8|94550.7|94525.7|94553.8|94528.8|94534.6|94509.6|68
1654700100000|2022-06-08 14:55:00|94550.1|94525.1|94533.8|94508.8|94552.9|94527.9|94523.3|94498.3|71
1654700110000|2022-06-08 14:55:10|94532.5|94507.5|94531.2|94506.2|94534.7|94509.7|94529.3|94504.3|53
1654700120000|2022-06-08 14:55:20|94530.9|94505.9|94502.6|94477.6|94530.9|94505.9|94502.4|94477.4|64
1654700130000|2022-06-08 14:55:30|94509.8|94484.8|94513.9|94488.9|94525.3|94500.3|94502.8|94477.8|63
1654700140000|2022-06-08 14:55:40|94513.4|94488.4|94516.1|94466.1|94517.8|94489.8|94498.8|94465.9|60
1654700150000|2022-06-08 14:55:50|94516.6|94466.6|94498.2|94473.2|94517|94478.4|94493.1|94455.1|52
1654700160000|2022-06-08 14:56:00|94510.8|94460.8|94511.1|94486.1|94523.4|94490.2|94496.1|94460.8|59
1654700170000|2022-06-08 14:56:10|94512.7|94487.7|94509.9|94459.9|94512.7|94487.7|94492.3|94456.9|55
1654700180000|2022-06-08 14:56:20|94498|94473|94535.8|94485.8|94535.8|94498.5|94497.6|94460|62
1654700190000|2022-06-08 14:56:30|94535.2|94485.2|94537.3|94487.3|94550.5|94511.8|94520.6|94483.4|62
1654700200000|2022-06-08 14:56:40|94537.7|94487.7|94514.1|94489.1|94537.7|94505.8|94506.9|94481.9|56
1654700210000|2022-06-08 14:56:50|94513.4|94488.4|94554.5|94504.5|94555.3|94518.6|94513.2|94486.4|65
1654700220000|2022-06-08 14:57:00|94555.8|94505.8|94552.7|94527.7|94565.2|94529.2|94537.2|94501.7|66
1654700230000|2022-06-08 14:57:10|94552.3|94527.3|94546.2|94521.2|94563.1|94535.7|94544.5|94512.9|61
1654700240000|2022-06-08 14:57:20|94547.2|94522.2|94561.5|94536.5|94581.5|94543.3|94542.5|94504.2|64
1654700250000|2022-06-08 14:57:30|94561.3|94536.3|94543.3|94518.3|94561.3|94536.3|94536.4|94506.5|74
1654700260000|2022-06-08 14:57:40|94543.6|94518.6|94526.8|94501.8|94546.8|94521.1|94526.6|94496.3|69
1654700270000|2022-06-08 14:57:50|94526.7|94501.7|94505.8|94480.8|94536.6|94511.6|94505|94480|67
1654700280000|2022-06-08 14:58:00|94503.6|94478.6|94498.7|94473.7|94511.8|94486.8|94497.9|94472.9|65
1654700290000|2022-06-08 14:58:10|94496.3|94471.3|94499.8|94474.8|94500.3|94475.3|94492|94467|71
1654700300000|2022-06-08 14:58:20|94500.1|94475.1|94500.9|94475.9|94500.9|94475.9|94488.6|94463.6|64
1654700310000|2022-06-08 14:58:30|94500.7|94475.7|94516.4|94491.4|94517.6|94492.6|94498.8|94473.8|56
1654700320000|2022-06-08 14:58:40|94515.5|94490.5|94509.2|94484.2|94520|94495|94509.2|94484.2|62
1654700330000|2022-06-08 14:58:50|94507.3|94482.3|94529.4|94504.4|94530.6|94505.6|94507.3|94482.3|63
1654700340000|2022-06-08 14:59:00|94529.3|94504.3|94536.4|94511.4|94536.6|94511.6|94523.6|94498.6|64
1654700350000|2022-06-08 14:59:10|94535.8|94510.8|94523.2|94498.2|94537.9|94512.9|94522.6|94497.6|57
1654700360000|2022-06-08 14:59:20|94523.5|94498.5|94522.2|94497.2|94525.4|94500.4|94521|94496|49
1654700370000|2022-06-08 14:59:30|94522.3|94497.3|94538.5|94513.5|94541.7|94516.7|94520.1|94495.1|62
1654700380000|2022-06-08 14:59:40|94539.2|94514.2|94504.4|94479.4|94539.2|94514.2|94502.3|94477.3|70
1654700390000|2022-06-08 14:59:50|94506.2|94481.2|94493.9|94468.9|94508.7|94483.7|94489.3|94464.3|70
1654700400000|2022-06-08 15:00:00|94491|94466|94494.8|94469.8|94497.9|94472.9|94482.2|94457.2|76
1654700410000|2022-06-08 15:00:10|94493.4|94468.4|94492.6|94467.6|94498.2|94473.2|94485.5|94460.5|65
1654700420000|2022-06-08 15:00:20|94492.4|94467.4|94483.5|94458.5|94493.4|94468.4|94483.3|94458.3|57
1654700430000|2022-06-08 15:00:30|94484.2|94459.2|94501.8|94476.8|94502.4|94477.4|94478.3|94453.3|64
1654700440000|2022-06-08 15:00:40|94501.4|94476.4|94483.2|94458.2|94508.8|94483.8|94481.1|94456.1|74
1654700450000|2022-06-08 15:00:50|94483|94458|94484.7|94459.7|94488.9|94463.9|94481.7|94456.7|58
1654700460000|2022-06-08 15:01:00|94484.6|94459.6|94491.1|94466.1|94491.1|94466.1|94480.1|94455.1|59
1654700470000|2022-06-08 15:01:10|94490|94465|94496|94471|94496|94471|94484.1|94459.1|68
1654700480000|2022-06-08 15:01:20|94498|94473|94503.6|94478.6|94520.5|94489|94493.8|94468.8|68
1654700490000|2022-06-08 15:01:30|94501.2|94476.2|94513.5|94488.5|94526.5|94501.5|94499.3|94474.3|71
1654700500000|2022-06-08 15:01:40|94513.6|94488.6|94522.4|94497.4|94522.4|94497.4|94513.6|94488.6|58
1654700510000|2022-06-08 15:01:50|94522.3|94497.3|94514.9|94489.9|94522.3|94497.3|94505.5|94480.5|61
1654700520000|2022-06-08 15:02:00|94514.2|94489.2|94505.2|94480.2|94519.7|94494.7|94505.1|94480.1|67
1654700530000|2022-06-08 15:02:10|94504.7|94479.7|94506|94481|94522.8|94497.8|94504.7|94479.7|62
1654700540000|2022-06-08 15:02:20|94506.5|94481.5|94521.2|94496.2|94523.6|94498.6|94506.5|94481.5|70
1654700550000|2022-06-08 15:02:30|94521.4|94496.4|94487.4|94462.4|94521.4|94496.4|94486.8|94461.8|73
1654700560000|2022-06-08 15:02:40|94487.3|94462.3|94499.5|94474.5|94501.2|94476.2|94487.3|94462.3|63
1654700570000|2022-06-08 15:02:50|94498.7|94473.7|94485.1|94460.1|94499.7|94474.7|94484.5|94459.5|65
1654700580000|2022-06-08 15:03:00|94491.7|94466.7|94505|94480|94510|94485|94491.7|94466.7|69
1654700590000|2022-06-08 15:03:10|94504|94479|94501.8|94476.8|94504|94479|94488.8|94463.8|64
1654700600000|2022-06-08 15:03:20|94502|94477|94516.5|94491.5|94524.4|94499.4|94501.3|94476.3|64
1654700610000|2022-06-08 15:03:30|94516.8|94491.8|94521.1|94496.1|94528.8|94498.8|94515.7|94478.8|57
1654700620000|2022-06-08 15:03:40|94523.7|94498.7|94527.4|94502.4|94538.2|94513.2|94522.7|94497.7|62
1654700630000|2022-06-08 15:03:50|94527.5|94502.5|94529|94504|94533.1|94508.1|94526.9|94501.9|68
1654700640000|2022-06-08 15:04:00|94529.2|94504.2|94539.7|94514.7|94544.7|94519.7|94526.9|94501.9|70
1654700650000|2022-06-08 15:04:10|94540.1|94515.1|94532.2|94507.2|94548.2|94523.2|94532.1|94507.1|71
1654700660000|2022-06-08 15:04:20|94532|94507|94519|94494|94532|94507|94514.7|94489.7|60
1654700670000|2022-06-08 15:04:30|94518.9|94493.9|94516.3|94491.3|94526|94501|94514.1|94489.1|51
1654700680000|2022-06-08 15:04:40|94516.5|94491.5|94531.1|94506.1|94531.1|94506.1|94504.7|94479.7|51
1654700690000|2022-06-08 15:04:50|94530.8|94505.8|94500.5|94475.5|94534.1|94509.1|94500.5|94475.5|69
1654700700000|2022-06-08 15:05:00|94499.8|94474.8|94486.4|94461.4|94499.8|94474.8|94485.8|94460.8|68
1654700710000|2022-06-08 15:05:10|94486.7|94461.7|94480|94455|94486.8|94461.8|94480|94455|45
1654700720000|2022-06-08 15:05:20|94480.2|94455.2|94481.5|94456.5|94482.2|94457.2|94472.9|94447.9|53
1654700730000|2022-06-08 15:05:30|94481.4|94456.4|94476.4|94451.4|94481.4|94456.4|94476.3|94451.3|45
1654700740000|2022-06-08 15:05:40|94474.5|94449.5|94456|94431|94475.2|94450.2|94455.8|94430.8|55
1654700750000|2022-06-08 15:05:50|94459.6|94434.6|94462.9|94437.9|94482|94457|94459.6|94434.6|72
1654700760000|2022-06-08 15:06:00|94459.4|94434.4|94448.4|94423.4|94472.1|94437.8|94448.4|94422.1|72
1654700770000|2022-06-08 15:06:10|94449.5|94424.5|94457.3|94432.3|94465.4|94440.4|94440.2|94415.2|78
1654700780000|2022-06-08 15:06:20|94456.9|94431.9|94456.5|94431.5|94460.3|94435.3|94450.9|94425.9|62
1654700790000|2022-06-08 15:06:30|94456.8|94431.8|94471.7|94446.7|94472.8|94447.8|94456.2|94431.2|60
1654700800000|2022-06-08 15:06:40|94472.3|94447.3|94460.2|94435.2|94472.5|94447.5|94457.8|94432.8|70
1654700810000|2022-06-08 15:06:50|94460.6|94435.6|94441.8|94416.8|94470.4|94445.4|94437.5|94412.5|67
1654700820000|2022-06-08 15:07:00|94442.2|94417.2|94435.4|94410.4|94450.8|94425.8|94425.5|94400.5|67
1654700830000|2022-06-08 15:07:10|94435.1|94410.1|94439.3|94414.3|94440.3|94415.3|94427.8|94402.8|73
1654700840000|2022-06-08 15:07:20|94439.2|94414.2|94440.3|94415.3|94445.5|94420.5|94426.3|94401.3|66
1654700850000|2022-06-08 15:07:30|94440.6|94415.6|94431.6|94406.6|94443.6|94418.6|94430.9|94405.9|56
1654700860000|2022-06-08 15:07:40|94430.2|94405.2|94413.7|94388.7|94430.2|94405.2|94410.4|94385.4|72
1654700870000|2022-06-08 15:07:50|94413.4|94388.4|94423.7|94398.7|94428.7|94403.7|94413.4|94388.4|58
1654700880000|2022-06-08 15:08:00|94424|94399|94422.5|94397.5|94428.6|94403.6|94422.4|94397.4|50
1654700890000|2022-06-08 15:08:10|94422.3|94397.3|94423.8|94398.8|94428.9|94403.9|94418.2|94393.2|60
1654700900000|2022-06-08 15:08:20|94423.6|94398.6|94456|94431|94458.3|94433.3|94417.3|94392.3|63
1654700910000|2022-06-08 15:08:30|94456.6|94431.6|94442.9|94417.9|94459.2|94434.2|94431.3|94406.3|71
1654700920000|2022-06-08 15:08:40|94442.3|94417.3|94439.6|94414.6|94442.6|94417.6|94437.6|94412.6|53
1654700930000|2022-06-08 15:08:50|94439|94414|94445.6|94420.6|94445.8|94420.8|94437|94412|53
1654700940000|2022-06-08 15:09:00|94444.9|94419.9|94445.9|94420.9|94448.5|94423.5|94409.1|94367|65
1654700950000|2022-06-08 15:09:10|94447.3|94422.3|94422.9|94397.9|94447.3|94422.3|94422.9|94397.9|60
1654700960000|2022-06-08 15:09:20|94422.1|94397.1|94432|94407|94469.1|94444.1|94422.1|94397.1|59
1654700970000|2022-06-08 15:09:30|94433.4|94408.4|94405.1|94380.1|94433.7|94408.7|94404.2|94379.2|72
1654700980000|2022-06-08 15:09:40|94405.3|94380.3|94403.2|94378.2|94420.8|94384.5|94397.6|94370.8|64
1654700990000|2022-06-08 15:09:50|94403.8|94378.8|94380.6|94355.6|94403.8|94378.8|94380.3|94355.3|67
1654701000000|2022-06-08 15:10:00|94379.7|94354.7|94386.5|94361.5|94395.7|94370.7|94376.6|94351.6|69
1654701010000|2022-06-08 15:10:10|94386.9|94361.9|94392.8|94367.8|94393.1|94368.1|94377.5|94352.5|64
1654701020000|2022-06-08 15:10:20|94392.5|94367.5|94383|94358|94397.5|94372.5|94383|94358|70
1654701030000|2022-06-08 15:10:30|94387.6|94362.6|94378.9|94353.9|94390.7|94365.7|94378|94353|68
1654701040000|2022-06-08 15:10:40|94378.8|94353.8|94379|94354|94381.2|94356.2|94373.1|94348.1|69
1654701050000|2022-06-08 15:10:50|94378.9|94353.9|94373.5|94348.5|94384.4|94359.4|94369.2|94344.2|75
1654701060000|2022-06-08 15:11:00|94373|94348|94376.2|94351.2|94391.7|94353.8|94369.8|94338.7|68
1654701070000|2022-06-08 15:11:10|94376.1|94351.1|94374.6|94349.6|94381.9|94356.9|94374|94349|58
1654701080000|2022-06-08 15:11:20|94373.9|94348.9|94389.1|94364.1|94392.2|94367.2|94373.4|94348.4|67
1654701090000|2022-06-08 15:11:30|94389|94364|94384.4|94359.4|94392.7|94367.7|94378.8|94353.8|61
1654701100000|2022-06-08 15:11:40|94384.1|94359.1|94382.6|94357.6|94385.3|94360.3|94382.6|94357.6|46
1654701110000|2022-06-08 15:11:50|94382.7|94357.7|94387.5|94362.5|94387.5|94362.5|94381.9|94356.9|47
1654701120000|2022-06-08 15:12:00|94388.6|94363.6|94386.1|94361.1|94388.9|94363.9|94386|94361|48
1654701130000|2022-06-08 15:12:10|94386|94361|94391.9|94366.9|94394.6|94369.6|94384.4|94359.4|56
1654701140000|2022-06-08 15:12:20|94390.6|94365.6|94387.3|94362.3|94391.1|94366.1|94382.9|94357.9|53
1654701150000|2022-06-08 15:12:30|94386.9|94361.9|94382.7|94357.7|94387.6|94362.6|94381.6|94356.6|52
1654701160000|2022-06-08 15:12:40|94381.3|94356.3|94385.1|94360.1|94386.6|94361.6|94381.3|94356.3|35
1654701170000|2022-06-08 15:12:50|94383.2|94358.2|94381.8|94356.8|94383.4|94358.4|94378.8|94353.8|41
1654701180000|2022-06-08 15:13:00|94381|94356|94375.7|94350.7|94386.7|94361.7|94370.3|94345.3|58
1654701190000|2022-06-08 15:13:10|94375.6|94350.6|94368.2|94343.2|94375.8|94350.8|94367.4|94342.4|55
1654701200000|2022-06-08 15:13:20|94370.3|94345.3|94360.3|94335.3|94370.3|94345.3|94357.4|94332.4|70
1654701210000|2022-06-08 15:13:30|94359.7|94334.7|94364.2|94339.2|94367|94342|94352|94327|60
1654701220000|2022-06-08 15:13:40|94364.4|94339.4|94377.5|94352.5|94379.8|94354.8|94364.4|94339.4|61
1654701230000|2022-06-08 15:13:50|94380.2|94355.2|94362.9|94337.9|94380.2|94355.2|94357.1|94332.1|42
1654701240000|2022-06-08 15:14:00|94363.4|94338.4|94362.9|94337.9|94369.6|94344.6|94362.6|94337.6|48
1654701250000|2022-06-08 15:14:10|94362.8|94337.8|94364|94339|94366.6|94341.6|94362.7|94337.7|47
1654701260000|2022-06-08 15:14:20|94364.1|94339.1|94350.4|94325.4|94364.1|94339.1|94350.4|94325.4|45
1654701270000|2022-06-08 15:14:30|94350.5|94325.5|94355.6|94330.6|94357.2|94332.2|94349.8|94324.8|53
1654701280000|2022-06-08 15:14:40|94356.6|94331.6|94353.8|94328.8|94356.7|94331.7|94353.8|94328.8|40
1654701290000|2022-06-08 15:14:50|94353.6|94328.6|94348.1|94323.1|94353.8|94328.8|94346.5|94321.5|56
1654701300000|2022-06-08 15:15:00|94346.7|94321.7|94352.2|94327.2|94354.9|94329.9|94341.4|94316.4|55
1654701310000|2022-06-08 15:15:10|94352|94327|94351.3|94326.3|94353.8|94328.8|94347.8|94322.8|59
1654701320000|2022-06-08 15:15:20|94351.4|94326.4|94348.7|94323.7|94352.7|94327.7|94347.9|94322.9|43
1654701330000|2022-06-08 15:15:30|94348.3|94323.3|94373.2|94348.2|94377.2|94352.2|94348|94323|66
1654701340000|2022-06-08 15:15:40|94372.9|94347.9|94374.5|94349.5|94376.3|94351.3|94369|94344|48
1654701350000|2022-06-08 15:15:50|94372.2|94347.2|94370.1|94345.1|94380.3|94355.3|94370.1|94345.1|52
1654701360000|2022-06-08 15:16:00|94362.6|94337.6|94347.8|94322.8|94368.2|94343.2|94347.8|94322.8|64
1654701370000|2022-06-08 15:16:10|94348.2|94323.2|94336.3|94311.3|94349.7|94324.7|94335.9|94310.9|66
1654701380000|2022-06-08 15:16:20|94336.2|94311.2|94336.3|94311.3|94337.6|94312.6|94335.2|94310.2|43
1654701390000|2022-06-08 15:16:30|94337.8|94312.8|94342|94317|94343|94318|94336.8|94311.8|49
1654701400000|2022-06-08 15:16:40|94341.8|94316.8|94342.8|94317.8|94345.1|94320.1|94338|94313|53
1654701410000|2022-06-08 15:16:50|94342.6|94317.6|94332.6|94307.6|94342.7|94317.7|94332.6|94307.6|48
1654701420000|2022-06-08 15:17:00|94333.1|94308.1|94334.2|94309.2|94337|94312|94333.1|94308.1|46
1654701430000|2022-06-08 15:17:10|94334.1|94309.1|94341|94316|94349.3|94324.3|94330.6|94305.6|48
1654701440000|2022-06-08 15:17:20|94344.1|94319.1|94335.6|94310.6|94344.1|94319.1|94333.4|94308.4|54
1654701450000|2022-06-08 15:17:30|94335.3|94310.3|94341.5|94316.5|94353.3|94316.5|94331|94302.8|49
1654701460000|2022-06-08 15:17:40|94354.1|94304.1|94344.5|94319.5|94357.1|94326.2|94340.2|94304.1|58
1654701470000|2022-06-08 15:17:50|94342.1|94317.1|94331.6|94306.6|94345.2|94318|94328.9|94292.6|61
1654701480000|2022-06-08 15:18:00|94332|94307|94327.3|94302.3|94333.8|94308.8|94327.3|94302.3|48
1654701490000|2022-06-08 15:18:10|94327.1|94302.1|94331|94306|94336.4|94306|94319.1|94286.3|55
1654701500000|2022-06-08 15:18:20|94330.5|94305.5|94318.8|94293.8|94334.2|94307.1|94318.8|94284.2|65
1654701510000|2022-06-08 15:18:30|94320.2|94295.2|94319.6|94294.6|94325.8|94295.2|94314.6|94275.8|53
1654701520000|2022-06-08 15:18:40|94321.5|94296.5|94323.6|94298.6|94331.3|94306.3|94321.5|94296.5|60
1654701530000|2022-06-08 15:18:50|94323.9|94298.9|94326|94301|94328.5|94303.5|94319.8|94294.8|53
1654701540000|2022-06-08 15:19:00|94325.8|94300.8|94317.4|94292.4|94327.3|94302.3|94317.3|94292.3|55
1654701550000|2022-06-08 15:19:10|94317.2|94292.2|94325.2|94300.2|94338.4|94307.2|94317.2|94288.4|64
1654701560000|2022-06-08 15:19:20|94325.5|94300.5|94329.7|94304.7|94333.5|94308.5|94325.5|94300.5|62
1654701570000|2022-06-08 15:19:30|94330.4|94305.4|94330|94305|94344.9|94308.8|94328.5|94294.9|51
1654701580000|2022-06-08 15:19:40|94330.1|94305.1|94329.7|94304.7|94330.2|94305.2|94324.5|94299.5|51
1654701590000|2022-06-08 15:19:50|94328.8|94303.8|94328|94303|94332.3|94307.3|94326.5|94301.5|48
1654701600000|2022-06-08 15:20:00|94327.3|94302.3|94330.7|94305.7|94334.3|94309.3|94327|94302|53
1654701610000|2022-06-08 15:20:10|94330.6|94305.6|94323.4|94298.4|94336.4|94311.4|94322|94297|62
1654701620000|2022-06-08 15:20:20|94323.7|94298.7|94327|94302|94329.4|94304.4|94322.4|94297.4|54
1654701630000|2022-06-08 15:20:30|94326.5|94301.5|94354.6|94329.6|94355|94330|94326|94301|69
1654701640000|2022-06-08 15:20:40|94354.3|94329.3|94352.7|94327.7|94356.3|94331.3|94345.7|94320.7|67
1654701650000|2022-06-08 15:20:50|94351|94326|94346.9|94321.9|94360.3|94327.8|94341.8|94310.3|59
1654701660000|2022-06-08 15:21:00|94347|94322|94346|94321|94348.4|94323.4|94341.7|94316.7|60
1654701670000|2022-06-08 15:21:10|94345.8|94320.8|94334|94309|94346.1|94321.1|94334|94309|46
1654701680000|2022-06-08 15:21:20|94333.6|94308.6|94337.1|94312.1|94337.1|94312.1|94333.6|94308.6|26
1654701690000|2022-06-08 15:21:30|94341.2|94316.2|94339.9|94314.9|94352.8|94319.2|94336|94302|56
1654701700000|2022-06-08 15:21:40|94340.3|94315.3|94333.7|94308.7|94341.5|94316.5|94333.7|94308.7|48
1654701710000|2022-06-08 15:21:50|94334|94309|94353.6|94328.6|94358.5|94333.5|94332.7|94307.7|59
1654701720000|2022-06-08 15:22:00|94353.4|94328.4|94360.5|94335.5|94363.8|94338.8|94346.3|94321.3|63
1654701730000|2022-06-08 15:22:10|94361.5|94336.5|94369.2|94344.2|94376.4|94351.4|94361.4|94336.4|68
1654701740000|2022-06-08 15:22:20|94369|94344|94368.6|94343.6|94376.3|94351.3|94363|94338|64
1654701750000|2022-06-08 15:22:30|94368.4|94343.4|94366.1|94341.1|94371.2|94346.2|94363.4|94338.4|63
1654701760000|2022-06-08 15:22:40|94366.2|94341.2|94358.7|94333.7|94366.6|94341.6|94352.7|94313.8|50
1654701770000|2022-06-08 15:22:50|94357.4|94332.4|94377.4|94352.4|94378|94353|94354.4|94329.4|66
1654701780000|2022-06-08 15:23:00|94378.1|94353.1|94378.5|94353.5|94382.3|94357.3|94369.6|94344.6|68
1654701790000|2022-06-08 15:23:10|94378.6|94353.6|94376.4|94351.4|94382.5|94353.6|94369.6|94332.2|58
1654701800000|2022-06-08 15:23:20|94376.7|94351.7|94373.1|94348.1|94386.1|94353|94361.3|94323.7|57
1654701810000|2022-06-08 15:23:30|94372.5|94347.5|94374.6|94349.6|94381.9|94356.9|94369.5|94344.5|62
1654701820000|2022-06-08 15:23:40|94374.8|94349.8|94382.8|94357.8|94388.6|94363.6|94371.8|94346.8|57
1654701830000|2022-06-08 15:23:50|94383.1|94358.1|94360.7|94335.7|94395.3|94358.2|94360.5|94335.5|64
1654701840000|2022-06-08 15:24:00|94360.1|94335.1|94366.7|94341.7|94366.8|94341.8|94359|94334|48
1654701850000|2022-06-08 15:24:10|94366.9|94341.9|94364.2|94339.2|94374.7|94344.4|94358.7|94321.9|69
1654701860000|2022-06-08 15:24:20|94360.5|94335.5|94367.1|94342.1|94368.4|94343.4|94359.3|94334.3|68
1654701870000|2022-06-08 15:24:30|94367.3|94342.3|94370.8|94345.8|94372.7|94347.7|94367.3|94342.3|48
1654701880000|2022-06-08 15:24:40|94370.4|94345.4|94365.5|94340.5|94370.4|94345.4|94361.5|94336.5|64
1654701890000|2022-06-08 15:24:50|94365.2|94340.2|94369.6|94344.6|94380.1|94346.1|94361|94330.1|59
1654701900000|2022-06-08 15:25:00|94368.5|94343.5|94366.1|94341.1|94369.4|94344.4|94361.9|94336.9|65
1654701910000|2022-06-08 15:25:10|94366.4|94341.4|94370|94345|94380.5|94355.5|94366.4|94341.4|67
1654701920000|2022-06-08 15:25:20|94370.2|94345.2|94358.2|94333.2|94381.9|94345.6|94355|94330|53
1654701930000|2022-06-08 15:25:30|94358|94333|94357.5|94332.5|94359.3|94334.3|94357.5|94332.5|43
1654701940000|2022-06-08 15:25:40|94357.4|94332.4|94373.1|94323.1|94374|94336.9|94356.1|94318.5|54
1654701950000|2022-06-08 15:25:50|94373.7|94323.7|94355|94330|94374.4|94338.8|94351.6|94323.2|61
1654701960000|2022-06-08 15:26:00|94355.5|94330.5|94358.4|94333.4|94358.9|94333.9|94355|94330|36
1654701970000|2022-06-08 15:26:10|94358.2|94333.2|94356.8|94331.8|94358.3|94333.3|94356|94331|28
1654701980000|2022-06-08 15:26:20|94356.2|94331.2|94357.9|94332.9|94358.3|94333.3|94351.9|94326.9|49
1654701990000|2022-06-08 15:26:30|94358.4|94333.4|94365.7|94340.7|94377.4|94341.2|94358|94325.8|47
1654702000000|2022-06-08 15:26:40|94365.5|94340.5|94363.7|94338.7|94367.6|94342.6|94363.5|94338.5|33
1654702010000|2022-06-08 15:26:50|94363.9|94338.9|94373.9|94323.9|94374.1|94339.9|94359.3|94323.9|29
1654702020000|2022-06-08 15:27:00|94373.6|94323.6|94355.7|94330.7|94373.6|94335.3|94353.8|94321.2|47
1654702030000|2022-06-08 15:27:10|94355.4|94330.4|94351.7|94326.7|94356.2|94331.2|94351.5|94326.5|36
1654702040000|2022-06-08 15:27:20|94352|94327|94350.7|94325.7|94353.9|94328.9|94349.2|94324.2|36
1654702050000|2022-06-08 15:27:30|94350.4|94325.4|94358.2|94333.2|94359.1|94334.1|94349.9|94324.9|50
1654702060000|2022-06-08 15:27:40|94357.9|94332.9|94353.9|94328.9|94358.3|94333.3|94353.8|94328.8|30
1654702070000|2022-06-08 15:27:50|94352.6|94327.6|94352.8|94327.8|94356.1|94331.1|94352.1|94327.1|26
1654702080000|2022-06-08 15:28:00|94353|94328|94364|94314|94364.7|94329.4|94349.9|94314|33
1654702090000|2022-06-08 15:28:10|94352.2|94327.2|94351.8|94326.8|94356|94331|94350.9|94325.9|42
1654702100000|2022-06-08 15:28:20|94350.3|94325.3|94360.8|94310.8|94368.7|94332.3|94347.2|94309.7|48
1654702110000|2022-06-08 15:28:30|94348.7|94323.7|94349.9|94324.9|94350.7|94325.7|94348.7|94323.7|50
1654702120000|2022-06-08 15:28:40|94349.7|94324.7|94358.1|94333.1|94358.3|94333.3|94348|94323|52
1654702130000|2022-06-08 15:28:50|94362.6|94337.6|94367.9|94342.9|94376.3|94343.7|94354.1|94317.4|66
1654702140000|2022-06-08 15:29:00|94368.4|94343.4|94356.8|94331.8|94375.4|94343.4|94353.8|94316.5|65
1654702150000|2022-06-08 15:29:10|94357|94332|94359.6|94334.6|94367.1|94342.1|94356.7|94331.7|58
1654702160000|2022-06-08 15:29:20|94360|94335|94355.9|94330.9|94368.2|94338.8|94352|94314.2|55
1654702170000|2022-06-08 15:29:30|94356.2|94331.2|94379.3|94329.3|94379.3|94345|94353.6|94328.6|51
1654702180000|2022-06-08 15:29:40|94366.8|94341.8|94375.2|94350.2|94388.4|94351.4|94363.4|94329|60
1654702190000|2022-06-08 15:29:50|94386.7|94336.7|94376.6|94326.6|94386.7|94348.1|94363.6|94326.2|39
1654702200000|2022-06-08 15:30:00|94376.5|94326.5|94370.7|94345.7|94388.5|94351.5|94366|94326.5|58
1654702210000|2022-06-08 15:30:10|94370.9|94345.9|94392.8|94342.8|94396.6|94359.6|94365.9|94338|52
1654702220000|2022-06-08 15:30:20|94393.2|94343.2|94375.2|94350.2|94393.5|94360.9|94373.3|94334.2|42
1654702230000|2022-06-08 15:30:30|94375.1|94350.1|94357.8|94332.8|94385.1|94351.1|94356.7|94319.9|49
1654702240000|2022-06-08 15:30:40|94357.6|94332.6|94365.4|94340.4|94379.6|94342.3|94354.4|94320.1|61
1654702250000|2022-06-08 15:30:50|94364.6|94339.6|94359.9|94334.9|94374.4|94341.8|94353|94317.6|61
1654702260000|2022-06-08 15:31:00|94360.2|94335.2|94368.1|94318.1|94378.2|94340.8|94350.6|94313.8|64
1654702270000|2022-06-08 15:31:10|94368|94318|94358.5|94333.5|94380|94342.3|94355.7|94314.5|63
1654702280000|2022-06-08 15:31:20|94358.9|94333.9|94346.1|94321.1|94373.4|94335.8|94344.6|94306.9|60
1654702290000|2022-06-08 15:31:30|94345.8|94320.8|94347.2|94322.2|94353.9|94324.3|94343.6|94303.9|60
1654702300000|2022-06-08 15:31:40|94349.2|94324.2|94342.9|94317.9|94359.8|94325|94342.9|94309.5|58
1654702310000|2022-06-08 15:31:50|94344.2|94319.2|94344.4|94319.4|94348.2|94323.2|94341.5|94316.5|52
1654702320000|2022-06-08 15:32:00|94344.3|94319.3|94319.7|94269.7|94344.7|94319.7|94306.6|94269.4|59
1654702330000|2022-06-08 15:32:10|94320.2|94270.2|94327|94277|94327|94287.9|94308.7|94269.5|55
1654702340000|2022-06-08 15:32:20|94327.3|94277.3|94322.1|94272.1|94327.3|94288.6|94309|94271.7|67
1654702350000|2022-06-08 15:32:30|94322|94272|94320.9|94270.9|94323.5|94273.5|94320.9|94270.9|30
1654702360000|2022-06-08 15:32:40|94321.5|94271.5|94325|94275|94325.2|94291.2|94309.7|94271.1|46
1654702370000|2022-06-08 15:32:50|94325.3|94275.3|94316.1|94291.1|94328.6|94293.8|94312.7|94275.2|53
1654702380000|2022-06-08 15:33:00|94316|94291|94325.6|94300.6|94328|94303|94312|94272.4|61
1654702390000|2022-06-08 15:33:10|94326.5|94301.5|94325.2|94300.2|94338|94304.3|94321.7|94286.1|53
1654702400000|2022-06-08 15:33:20|94324.6|94299.6|94328.2|94303.2|94329.2|94304.2|94324.2|94299.2|51
1654702410000|2022-06-08 15:33:30|94327.5|94302.5|94325.2|94300.2|94330.8|94305.8|94325.2|94300.2|49
1654702420000|2022-06-08 15:33:40|94325.5|94300.5|94325.9|94300.9|94327.4|94302.4|94324.9|94299.9|38
1654702430000|2022-06-08 15:33:50|94326.2|94301.2|94330.6|94305.6|94331.5|94306.5|94325.8|94300.8|43
1654702440000|2022-06-08 15:34:00|94331.1|94306.1|94333.8|94308.8|94341.6|94309.1|94328|94291.6|58
1654702450000|2022-06-08 15:34:10|94334|94309|94330.6|94305.6|94335.1|94310.1|94330.6|94305.6|66
1654702460000|2022-06-08 15:34:20|94331.1|94306.1|94339.5|94314.5|94339.5|94314.5|94327.4|94302.4|51
1654702470000|2022-06-08 15:34:30|94334.9|94309.9|94328.6|94303.6|94335.2|94310.2|94327.7|94302.7|55
1654702480000|2022-06-08 15:34:40|94328.7|94303.7|94327.2|94302.2|94329.1|94304.1|94325.3|94300.3|60
1654702490000|2022-06-08 15:34:50|94326|94301|94328.7|94303.7|94338.3|94313.3|94325.3|94300.3|62
1654702500000|2022-06-08 15:35:00|94329|94304|94327.6|94302.6|94342.4|94306.6|94324.7|94287.9|59
1654702510000|2022-06-08 15:35:10|94327.8|94302.8|94327.7|94302.7|94329.8|94304.8|94327.3|94302.3|55
1654702520000|2022-06-08 15:35:20|94327.9|94302.9|94327.2|94302.2|94338.6|94310|94325.4|94288.6|50
1654702530000|2022-06-08 15:35:30|94327.4|94302.4|94330.6|94305.6|94333.2|94308.2|94326.7|94301.7|63
1654702540000|2022-06-08 15:35:40|94329.4|94304.4|94328.6|94303.6|94330.2|94305.2|94325.6|94300.6|51
1654702550000|2022-06-08 15:35:50|94328.2|94303.2|94324.8|94299.8|94340.6|94312.7|94321.8|94289.1|67
1654702560000|2022-06-08 15:36:00|94325|94300|94318.6|94293.6|94325.7|94300.7|94317.8|94292.8|50
1654702570000|2022-06-08 15:36:10|94318.3|94293.3|94317.8|94292.8|94320.5|94295.5|94317.2|94292.2|45
1654702580000|2022-06-08 15:36:20|94317.9|94292.9|94315.1|94290.1|94329.4|94294.2|94314.9|94277.9|42
1654702590000|2022-06-08 15:36:30|94315.2|94290.2|94315.8|94290.8|94327.6|94291.8|94315.1|94277.2|36
1654702600000|2022-06-08 15:36:40|94315.7|94290.7|94312.5|94287.5|94324.8|94290.8|94311.4|94274.8|46
1654702610000|2022-06-08 15:36:50|94312.3|94287.3|94307.3|94282.3|94326.2|94289.4|94303.2|94275.7|57
1654702620000|2022-06-08 15:37:00|94307.5|94282.5|94310.7|94285.7|94312.1|94287.1|94305.9|94280.9|51
1654702630000|2022-06-08 15:37:10|94311.3|94286.3|94310.1|94285.1|94313.2|94288.2|94308.2|94283.2|49
1654702640000|2022-06-08 15:37:20|94310|94285|94313|94288|94313.6|94288.6|94309.2|94284.2|48
1654702650000|2022-06-08 15:37:30|94311.4|94286.4|94312|94287|94321.4|94296.4|94309.6|94284.6|41
1654702660000|2022-06-08 15:37:40|94310.5|94285.5|94309.7|94284.7|94321.6|94285.9|94308.8|94271|39
1654702670000|2022-06-08 15:37:50|94309.9|94284.9|94318.2|94293.2|94333.8|94300.7|94309.2|94273.3|58
1654702680000|2022-06-08 15:38:00|94319.6|94294.6|94314.5|94289.5|94319.6|94294.6|94313.7|94288.7|48
1654702690000|2022-06-08 15:38:10|94313.9|94288.9|94313.2|94288.2|94315.7|94290.7|94313.1|94288.1|29
1654702700000|2022-06-08 15:38:20|94313.1|94288.1|94324.6|94274.6|94325.5|94289.7|94311.1|94274|32
1654702710000|2022-06-08 15:38:30|94325.4|94275.4|94323.9|94298.9|94342.6|94306.2|94314.2|94275.4|71
1654702720000|2022-06-08 15:38:40|94324.4|94299.4|94341|94316|94352.5|94316|94322.5|94289.9|66
1654702730000|2022-06-08 15:38:50|94340.2|94315.2|94354.5|94304.5|94358.5|94324.5|94340|94302.4|51
1654702740000|2022-06-08 15:39:00|94355.1|94305.1|94360.8|94310.8|94360.8|94324.1|94342.1|94304.1|36
1654702750000|2022-06-08 15:39:10|94345.8|94320.8|94343.6|94318.6|94368|94328.3|94342.8|94310.7|44
1654702760000|2022-06-08 15:39:20|94343.8|94318.8|94344.6|94319.6|94344.6|94319.6|94342.1|94317.1|18
1654702770000|2022-06-08 15:39:30|94343.6|94318.6|94341.9|94316.9|94345.1|94320.1|94341.2|94316.2|23
1654702780000|2022-06-08 15:39:40|94342.8|94317.8|94347.4|94322.4|94353.3|94328.3|94341.4|94316.4|59
1654702790000|2022-06-08 15:39:50|94347.7|94322.7|94323.3|94298.3|94347.7|94322.7|94309.9|94269.9|70
1654702800000|2022-06-08 15:40:00|94324.2|94299.2|94330.1|94305.1|94331.8|94306.8|94321.2|94296.2|55
1654702810000|2022-06-08 15:40:10|94330.5|94305.5|94329|94304|94330.9|94305.9|94324.7|94299.7|62
1654702820000|2022-06-08 15:40:20|94329.2|94304.2|94327.9|94302.9|94333.9|94308.9|94327.7|94302.7|56
1654702830000|2022-06-08 15:40:30|94328.2|94303.2|94326.1|94301.1|94328.4|94303.4|94323.9|94298.9|38
1654702840000|2022-06-08 15:40:40|94325.9|94300.9|94327.1|94302.1|94327.4|94302.4|94322.8|94297.8|25
1654702850000|2022-06-08 15:40:50|94327.5|94302.5|94322|94297|94327.5|94302.5|94318|94293|58
1654702860000|2022-06-08 15:41:00|94322.2|94297.2|94320.1|94295.1|94329.9|94297.2|94315.2|94278.4|40
1654702870000|2022-06-08 15:41:10|94320.5|94295.5|94310.9|94285.9|94322.5|94297.5|94310.9|94285.9|45
1654702880000|2022-06-08 15:41:20|94312|94287|94322.6|94297.6|94326.7|94297.6|94309.7|94276.4|64
1654702890000|2022-06-08 15:41:30|94321.1|94296.1|94332.1|94282.1|94332.3|94296.1|94314.6|94277.6|51
1654702900000|2022-06-08 15:41:40|94331.2|94281.2|94321.2|94296.2|94335.1|94296.2|94314.8|94278.2|52
1654702910000|2022-06-08 15:41:50|94321.3|94296.3|94334.5|94284.5|94344.1|94296.4|94311|94279.2|64
1654702920000|2022-06-08 15:42:00|94335.2|94285.2|94321.5|94296.5|94335.5|94301.6|94319.3|94281.2|59
1654702930000|2022-06-08 15:42:10|94322.1|94297.1|94328|94303|94339.3|94304.1|94320.7|94289.3|65
1654702940000|2022-06-08 15:42:20|94326.9|94301.9|94329.4|94304.4|94342.5|94309.2|94326.9|94292.4|58
1654702950000|2022-06-08 15:42:30|94330.6|94305.6|94331.5|94306.5|94342.1|94307|94329.7|94292.1|27
1654702960000|2022-06-08 15:42:40|94332|94307|94348.6|94298.6|94350.6|94313.4|94329.5|94298.4|45
1654702970000|2022-06-08 15:42:50|94348.9|94298.9|94354.6|94304.6|94361.2|94319.4|94337.7|94298.9|64
1654702980000|2022-06-08 15:43:00|94354.8|94304.8|94358.5|94308.5|94358.5|94321.6|94341.9|94304.6|56
1654702990000|2022-06-08 15:43:10|94358.9|94308.9|94337|94312|94359.1|94321.3|94337|94300.4|56
1654703000000|2022-06-08 15:43:20|94334.2|94309.2|94333.7|94308.7|94348.4|94310.7|94331.4|94294.4|61
1654703010000|2022-06-08 15:43:30|94333|94308|94338.4|94313.4|94363.9|94317.5|94331.4|94295.3|51
1654703020000|2022-06-08 15:43:40|94338.6|94313.6|94338.2|94313.2|94339.8|94314.8|94334.3|94309.3|54
1654703030000|2022-06-08 15:43:50|94338.7|94313.7|94336.6|94311.6|94352.5|94313.9|94336.6|94299|39
1654703040000|2022-06-08 15:44:00|94336.7|94311.7|94334.8|94309.8|94337|94312|94332.7|94307.7|38
1654703050000|2022-06-08 15:44:10|94334.9|94309.9|94354.5|94329.5|94369.4|94332.1|94331.4|94293.3|51
1654703060000|2022-06-08 15:44:20|94354.8|94329.8|94357|94332|94364.7|94332.8|94347.5|94314|43
1654703070000|2022-06-08 15:44:30|94357.1|94332.1|94353.8|94303.8|94362.7|94337.7|94340.3|94294.7|62
1654703080000|2022-06-08 15:44:40|94352.9|94302.9|94382.1|94357.1|94382.8|94357.8|94338.2|94299.1|61
1654703090000|2022-06-08 15:44:50|94382.9|94357.9|94374.5|94349.5|94405.5|94369.4|94374.5|94340.4|61
1654703100000|2022-06-08 15:45:00|94373.2|94348.2|94372.7|94347.7|94393|94355.4|94372.3|94333.3|43
1654703110000|2022-06-08 15:45:10|94373.1|94348.1|94373.3|94348.3|94389|94350.9|94372.8|94334|41
1654703120000|2022-06-08 15:45:20|94371.5|94346.5|94372.8|94347.8|94387.3|94353.9|94369.1|94327|40
1654703130000|2022-06-08 15:45:30|94371.4|94346.4|94373.3|94323.3|94373.3|94346.8|94360.2|94322.9|55
1654703140000|2022-06-08 15:45:40|94373.6|94323.6|94336.7|94311.7|94373.6|94337.5|94335.9|94297.8|54
1654703150000|2022-06-08 15:45:50|94337.6|94312.6|94335.5|94310.5|94340.4|94315.4|94331|94306|60
1654703160000|2022-06-08 15:46:00|94335|94310|94346.4|94296.4|94349.8|94311.5|94332.3|94293.6|60
1654703170000|2022-06-08 15:46:10|94346.6|94296.6|94332.3|94307.3|94346.6|94310|94330.6|94293.2|55
1654703180000|2022-06-08 15:46:20|94332.4|94307.4|94331.2|94306.2|94336.5|94311.5|94330.5|94305.5|51
1654703190000|2022-06-08 15:46:30|94330.4|94305.4|94328.3|94303.3|94341.6|94308.8|94325.9|94291.6|49
1654703200000|2022-06-08 15:46:40|94328|94303|94328.5|94303.5|94328.8|94303.8|94327.6|94302.6|46
1654703210000|2022-06-08 15:46:50|94328.4|94303.4|94326.8|94301.8|94338.6|94305.7|94324.1|94288.4|47
1654703220000|2022-06-08 15:47:00|94326.7|94301.7|94328|94303|94328.4|94303.4|94326.7|94301.7|21
1654703230000|2022-06-08 15:47:10|94327.6|94302.6|94330.7|94305.7|94340.4|94306.4|94326.4|94289.3|31
1654703240000|2022-06-08 15:47:20|94332.4|94307.4|94328.9|94303.9|94332.4|94307.4|94328.9|94303.9|19
1654703250000|2022-06-08 15:47:30|94328.8|94303.8|94331.8|94306.8|94333.4|94308.4|94328.3|94303.3|34
1654703260000|2022-06-08 15:47:40|94330.6|94305.6|94331.9|94306.9|94332.4|94307.4|94327.1|94302.1|44
1654703270000|2022-06-08 15:47:50|94332.5|94307.5|94332.4|94307.4|94332.9|94307.9|94331.4|94306.4|27
1654703280000|2022-06-08 15:48:00|94332.7|94307.7|94332.2|94307.2|94338.4|94313.4|94329.6|94304.6|45
1654703290000|2022-06-08 15:48:10|94333.2|94308.2|94333.4|94308.4|94343.2|94313.8|94330.4|94293.2|55
1654703300000|2022-06-08 15:48:20|94333.6|94308.6|94327.9|94302.9|94333.6|94308.6|94318.4|94293.4|58
1654703310000|2022-06-08 15:48:30|94328|94303|94326.1|94301.1|94337.3|94306.2|94322.2|94286.6|42
1654703320000|2022-06-08 15:48:40|94326.7|94301.7|94326.2|94301.2|94329.3|94304.3|94325.4|94300.4|42
1654703330000|2022-06-08 15:48:50|94326.3|94301.3|94324.4|94299.4|94326.7|94301.7|94319.2|94294.2|35
1654703340000|2022-06-08 15:49:00|94324.1|94299.1|94321.1|94296.1|94324.1|94299.1|94318.2|94293.2|48
1654703350000|2022-06-08 15:49:10|94321.2|94296.2|94316.6|94291.6|94324.3|94299.3|94316.6|94291.6|61
1654703360000|2022-06-08 15:49:20|94316.5|94291.5|94319.4|94294.4|94319.4|94294.4|94315.4|94290.4|46
1654703370000|2022-06-08 15:49:30|94319.7|94294.7|94322.1|94297.1|94323.4|94298.4|94318|94293|37
1654703380000|2022-06-08 15:49:40|94323.6|94298.6|94324.3|94299.3|94325.6|94300.6|94321.4|94296.4|39
1654703390000|2022-06-08 15:49:50|94324.7|94299.7|94323.4|94298.4|94324.9|94299.9|94318.7|94293.7|40
1654703400000|2022-06-08 15:50:00|94322.9|94297.9|94320.4|94295.4|94323.8|94298.8|94310.1|94285.1|57
1654703410000|2022-06-08 15:50:10|94320.1|94295.1|94323|94298|94325.2|94300.2|94319.2|94294.2|47
1654703420000|2022-06-08 15:50:20|94323.8|94298.8|94323.2|94298.2|94328|94303|94319.8|94294.8|64
1654703430000|2022-06-08 15:50:30|94322.3|94297.3|94318.3|94293.3|94322.8|94297.8|94317.2|94292.2|60
1654703440000|2022-06-08 15:50:40|94320|94295|94303|94278|94321.4|94296.4|94296.8|94271|66
1654703450000|2022-06-08 15:50:50|94302.6|94277.6|94298.9|94273.9|94304.1|94279.1|94297.6|94272.6|55
1654703460000|2022-06-08 15:51:00|94299.2|94274.2|94306.9|94281.9|94314.5|94281.9|94297.8|94264.2|54
1654703470000|2022-06-08 15:51:10|94306.7|94281.7|94308.1|94283.1|94312.1|94287.1|94306.7|94281.7|55
1654703480000|2022-06-08 15:51:20|94308.2|94283.2|94303.5|94278.5|94308.4|94283.4|94303.1|94278.1|48
1654703490000|2022-06-08 15:51:30|94304|94279|94300.4|94275.4|94304|94279|94298.8|94273.8|48
1654703500000|2022-06-08 15:51:40|94299.8|94274.8|94297.2|94272.2|94300|94275|94290.1|94265.1|62
1654703510000|2022-06-08 15:51:50|94297.4|94272.4|94308.2|94283.2|94308.3|94283.3|94296.3|94271.3|47
1654703520000|2022-06-08 15:52:00|94309.3|94284.3|94308.5|94283.5|94310.6|94285.6|94305.4|94280.4|52
1654703530000|2022-06-08 15:52:10|94308.3|94283.3|94308.5|94283.5|94308.8|94283.8|94306.3|94281.3|40
1654703540000|2022-06-08 15:52:20|94308.2|94283.2|94306.9|94281.9|94308.2|94283.2|94306.3|94281.3|40
1654703550000|2022-06-08 15:52:30|94306.8|94281.8|94307.2|94282.2|94308.2|94283.2|94305.1|94280.1|35
1654703560000|2022-06-08 15:52:40|94307.3|94282.3|94310.4|94285.4|94310.4|94285.4|94305.8|94280.8|37
1654703570000|2022-06-08 15:52:50|94309.6|94284.6|94307.6|94282.6|94311.3|94286.3|94307.2|94282.2|41
1654703580000|2022-06-08 15:53:00|94307.1|94282.1|94308.4|94283.4|94309.2|94284.2|94306.5|94281.5|40
1654703590000|2022-06-08 15:53:10|94308.8|94283.8|94307.5|94282.5|94309.5|94284.5|94307.3|94282.3|27
1654703600000|2022-06-08 15:53:20|94307.6|94282.6|94305.5|94280.5|94307.6|94282.6|94303.8|94278.8|41
1654703610000|2022-06-08 15:53:30|94305.4|94280.4|94308.3|94283.3|94309.3|94284.3|94304.8|94279.8|38
1654703620000|2022-06-08 15:53:40|94308.6|94283.6|94306.8|94281.8|94308.7|94283.7|94305.2|94280.2|29
1654703630000|2022-06-08 15:53:50|94306.7|94281.7|94306|94281|94307.1|94282.1|94304.5|94279.5|28
1654703640000|2022-06-08 15:54:00|94305.9|94280.9|94306.2|94281.2|94318.4|94282.8|94304.5|94268.4|35
1654703650000|2022-06-08 15:54:10|94306.4|94281.4|94296.2|94271.2|94307.2|94282.2|94295.7|94270.7|28
1654703660000|2022-06-08 15:54:20|94297.5|94272.5|94294.2|94269.2|94297.6|94272.6|94293.8|94268.8|48
1654703670000|2022-06-08 15:54:30|94294|94269|94268.7|94243.7|94294.5|94269.5|94266.1|94241.1|61
1654703680000|2022-06-08 15:54:40|94268.5|94243.5|94262.1|94237.1|94268.8|94243.8|94260|94235|47
1654703690000|2022-06-08 15:54:50|94262|94237|94261.9|94236.9|94262.2|94237.2|94260.9|94235.9|27
1654703700000|2022-06-08 15:55:00|94262|94237|94253.5|94228.5|94268.2|94243.2|94253.4|94228.4|58
1654703710000|2022-06-08 15:55:10|94254.5|94229.5|94252.1|94227.1|94254.5|94229.5|94251.4|94226.4|34
1654703720000|2022-06-08 15:55:20|94252.2|94227.2|94261.5|94211.5|94261.5|94227.2|94247.1|94211.5|37
1654703730000|2022-06-08 15:55:30|94262|94212|94254.1|94229.1|94262.5|94230.2|94247.7|94211.7|50
1654703740000|2022-06-08 15:55:40|94254.5|94229.5|94250.7|94225.7|94254.5|94229.5|94250.7|94225.7|34
1654703750000|2022-06-08 15:55:50|94251.2|94226.2|94243.7|94218.7|94253.5|94228.5|94241.7|94216.7|42
1654703760000|2022-06-08 15:56:00|94243.2|94218.2|94248.2|94198.2|94248.6|94220.1|94235.7|94198.2|55
1654703770000|2022-06-08 15:56:10|94248.9|94198.9|94237.7|94212.7|94248.9|94214.1|94235.4|94198.9|55
1654703780000|2022-06-08 15:56:20|94237.9|94212.9|94237.4|94212.4|94239|94214|94236|94211|47
1654703790000|2022-06-08 15:56:30|94237.5|94212.5|94242.4|94217.4|94253.8|94218.2|94235.9|94198.9|47
1654703800000|2022-06-08 15:56:40|94241.9|94216.9|94276.9|94226.9|94277.1|94241.9|94241.7|94216.7|46
1654703810000|2022-06-08 15:56:50|94276.5|94226.5|94258.2|94233.2|94276.5|94239.6|94258.2|94220.2|50
1654703820000|2022-06-08 15:57:00|94259.8|94234.8|94260.4|94235.4|94275|94237.7|94258.7|94225|51
1654703830000|2022-06-08 15:57:10|94260.2|94235.2|94258.7|94233.7|94269.9|94235.2|94255.1|94219.6|51
1654703840000|2022-06-08 15:57:20|94259.2|94234.2|94289.1|94264.1|94301.5|94276.5|94259.2|94234.2|69
1654703850000|2022-06-08 15:57:30|94288.8|94263.8|94289.8|94264.8|94291.1|94266.1|94288.8|94263.8|36
1654703860000|2022-06-08 15:57:40|94289.7|94264.7|94301.3|94276.3|94301.3|94276.3|94289.6|94264.6|38
1654703870000|2022-06-08 15:57:50|94300.7|94275.7|94307.1|94282.1|94307.1|94282.1|94300.7|94275.7|47
1654703880000|2022-06-08 15:58:00|94307.2|94282.2|94307.3|94282.3|94308.2|94283.2|94306.3|94281.3|41
1654703890000|2022-06-08 15:58:10|94307.7|94282.7|94315.9|94290.9|94316.6|94291.6|94307.7|94282.7|40
1654703900000|2022-06-08 15:58:20|94315.5|94290.5|94324.6|94299.6|94328|94303|94313.6|94288.6|43
1654703910000|2022-06-08 15:58:30|94326.6|94301.6|94330.3|94305.3|94343.6|94307.2|94325.9|94292|48
1654703920000|2022-06-08 15:58:40|94329.2|94304.2|94331.1|94306.1|94342.1|94307.1|94328.7|94292.1|48
1654703930000|2022-06-08 15:58:50|94330.2|94305.2|94326.8|94301.8|94336.1|94305.9|94323.3|94285.8|53
1654703940000|2022-06-08 15:59:00|94326.7|94301.7|94319.2|94294.2|94326.7|94301.7|94319.1|94294.1|54
1654703950000|2022-06-08 15:59:10|94319.5|94294.5|94330.4|94280.4|94330.7|94297.2|94317.7|94279.7|40
1654703960000|2022-06-08 15:59:20|94329.3|94279.3|94317.3|94292.3|94332.2|94294.6|94314|94279.3|53
1654703970000|2022-06-08 15:59:30|94317.2|94292.2|94322.1|94297.1|94324.1|94299.1|94315.9|94290.9|52
1654703980000|2022-06-08 15:59:40|94322.7|94297.7|94322.5|94297.5|94333.9|94298.9|94321.5|94282.5|34
1654703990000|2022-06-08 15:59:50|94322.4|94297.4|94316.1|94291.1|94326.7|94297.4|94314.1|94276.7|52
1654704000000|2022-06-08 16:00:00|94319.2|94294.2|94328.3|94303.3|94337|94303.8|94316.9|94282.8|62
1654704010000|2022-06-08 16:00:10|94330.4|94305.4|94338.4|94313.4|94352.1|94315.7|94329.1|94295.3|49
1654704020000|2022-06-08 16:00:20|94338.3|94313.3|94330.1|94305.1|94341|94313.8|94328.3|94289.6|54
1654704030000|2022-06-08 16:00:30|94329|94304|94333.4|94308.4|94335.1|94310.1|94329|94304|52
1654704040000|2022-06-08 16:00:40|94333|94308|94340.6|94290.6|94348.3|94308.4|94330.6|94288.5|56
1654704050000|2022-06-08 16:00:50|94339.4|94289.4|94352.5|94302.5|94352.5|94317.4|94332.7|94289.4|64
1654704060000|2022-06-08 16:01:00|94350.8|94300.8|94343.6|94293.6|94351.9|94311.9|94327.6|94291.3|75
1654704070000|2022-06-08 16:01:10|94343.3|94293.3|94333.5|94308.5|94343.8|94309.8|94332.4|94292.6|53
1654704080000|2022-06-08 16:01:20|94333.8|94308.8|94334.1|94309.1|94334.7|94309.7|94333.4|94308.4|40
1654704090000|2022-06-08 16:01:30|94334.4|94309.4|94324|94299|94335|94310|94324|94299|40
1654704100000|2022-06-08 16:01:40|94324.4|94299.4|94323.3|94298.3|94335.4|94300.7|94320.7|94283.4|62
1654704110000|2022-06-08 16:01:50|94323.1|94298.1|94315.8|94290.8|94326.6|94301.6|94314.6|94289.6|66
1654704120000|2022-06-08 16:02:00|94315.2|94290.2|94328.6|94278.6|94328.7|94290.2|94315.2|94277.1|46
1654704130000|2022-06-08 16:02:10|94328|94278|94325.9|94275.9|94329.4|94292.4|94316.3|94275.9|58
1654704140000|2022-06-08 16:02:20|94320.8|94295.8|94326.1|94276.1|94334.7|94296.4|94314.2|94273.5|65
1654704150000|2022-06-08 16:02:30|94327.5|94277.5|94309.8|94284.8|94327.5|94290.1|94308.2|94277.5|62
1654704160000|2022-06-08 16:02:40|94312|94287|94311.6|94286.6|94312.3|94287.3|94307.1|94282.1|55
1654704170000|2022-06-08 16:02:50|94311.8|94286.8|94310.4|94285.4|94312.8|94287.8|94309.8|94284.8|41
1654704180000|2022-06-08 16:03:00|94310.5|94285.5|94313.5|94288.5|94314.6|94289.6|94310.4|94285.4|43
1654704190000|2022-06-08 16:03:10|94314.2|94289.2|94315.4|94290.4|94315.4|94290.4|94313.3|94288.3|38
1654704200000|2022-06-08 16:03:20|94315.5|94290.5|94309.9|94284.9|94315.5|94290.5|94309.9|94284.9|48
1654704210000|2022-06-08 16:03:30|94309.6|94284.6|94317|94292|94317.5|94292.5|94308.6|94283.6|44
1654704220000|2022-06-08 16:03:40|94318.6|94293.6|94315|94290|94320.9|94295.9|94314.2|94289.2|55
1654704230000|2022-06-08 16:03:50|94315.1|94290.1|94314.8|94289.8|94316.3|94291.3|94313.7|94288.7|30
1654704240000|2022-06-08 16:04:00|94315.7|94290.7|94332.8|94282.8|94333|94298.4|94315.7|94281.8|49
1654704250000|2022-06-08 16:04:10|94333.1|94283.1|94321.5|94296.5|94336|94298.7|94321.5|94283.1|33
1654704260000|2022-06-08 16:04:20|94321.3|94296.3|94326.1|94301.1|94326.2|94301.2|94321.3|94296.3|29
1654704270000|2022-06-08 16:04:30|94326.4|94301.4|94326.4|94301.4|94326.6|94301.6|94325.8|94300.8|32
1654704280000|2022-06-08 16:04:40|94326|94301|94332.9|94307.9|94333.1|94308.1|94325.9|94300.9|45
1654704290000|2022-06-08 16:04:50|94333|94308|94331.5|94306.5|94333.8|94308.8|94331.3|94306.3|36
1654704300000|2022-06-08 16:05:00|94331.4|94306.4|94340.9|94315.9|94352.5|94318.9|94330.3|94302.5|56
1654704310000|2022-06-08 16:05:10|94340.5|94315.5|94343.6|94318.6|94355|94319.5|94339.7|94305|52
1654704320000|2022-06-08 16:05:20|94343.2|94318.2|94353.2|94328.2|94366|94329.5|94343.2|94316|54
1654704330000|2022-06-08 16:05:30|94352.9|94327.9|94349.3|94324.3|94353.9|94328.9|94348.3|94323.3|36
1654704340000|2022-06-08 16:05:40|94349.2|94324.2|94350.7|94325.7|94353.4|94328.4|94349.2|94324.2|34
1654704350000|2022-06-08 16:05:50|94350.6|94325.6|94366.4|94316.4|94366.6|94327.7|94348.9|94314.1|45
1654704360000|2022-06-08 16:06:00|94366.7|94316.7|94354.8|94329.8|94366.7|94329.8|94351.6|94316.7|49
1654704370000|2022-06-08 16:06:10|94354.7|94329.7|94355|94330|94355.1|94330.1|94348.9|94323.9|47
1654704380000|2022-06-08 16:06:20|94354.8|94329.8|94355.7|94330.7|94368.2|94332.3|94354.7|94316.7|33
1654704390000|2022-06-08 16:06:30|94355.6|94330.6|94368.9|94318.9|94369.1|94332.7|94355.6|94318.7|44
1654704400000|2022-06-08 16:06:40|94368.8|94318.8|94356.4|94331.4|94369.9|94331.7|94353.6|94316.2|36
1654704410000|2022-06-08 16:06:50|94356.3|94331.3|94359.4|94334.4|94359.9|94334.9|94355.6|94330.6|35
1654704420000|2022-06-08 16:07:00|94359.8|94334.8|94374.7|94324.7|94375.2|94336.6|94357.1|94323.4|39
1654704430000|2022-06-08 16:07:10|94362.8|94337.8|94385.3|94360.3|94398.3|94360.3|94362.8|94337.8|62
1654704440000|2022-06-08 16:07:20|94385.6|94360.6|94410|94360|94410.2|94371.7|94384.4|94358.7|54
1654704450000|2022-06-08 16:07:30|94409.9|94359.9|94403.8|94353.8|94410.4|94371|94391.8|94353.3|50
1654704460000|2022-06-08 16:07:40|94404.2|94354.2|94392.4|94367.4|94408.6|94371.4|94388.3|94353.8|46
1654704470000|2022-06-08 16:07:50|94391.8|94366.8|94407.8|94357.8|94408.4|94369.5|94390.6|94355.9|49
1654704480000|2022-06-08 16:08:00|94408|94358|94414.2|94364.2|94414.3|94379|94394.3|94357.4|67
1654704490000|2022-06-08 16:08:10|94414.6|94364.6|94414.6|94364.6|94414.9|94378.3|94401.9|94362.9|40
1654704500000|2022-06-08 16:08:20|94414.2|94364.2|94420.6|94370.6|94421.6|94383|94402.4|94362.6|50
1654704510000|2022-06-08 16:08:30|94420.1|94370.1|94407.3|94382.3|94420.1|94383.5|94405.8|94370.1|37
1654704520000|2022-06-08 16:08:40|94407.1|94382.1|94409.7|94384.7|94410.3|94385.3|94407.1|94382.1|34
1654704530000|2022-06-08 16:08:50|94408.6|94383.6|94404.6|94379.6|94420.2|94384.3|94399.3|94362.4|57
1654704540000|2022-06-08 16:09:00|94404.7|94379.7|94407.4|94382.4|94409.1|94384.1|94404.7|94379.7|37
1654704550000|2022-06-08 16:09:10|94407.7|94382.7|94404.7|94379.7|94408.7|94383.7|94402.3|94377.3|58
1654704560000|2022-06-08 16:09:20|94404.4|94379.4|94396.8|94371.8|94417.3|94379.8|94396.8|94361.7|39
1654704570000|2022-06-08 16:09:30|94408.4|94358.4|94390.6|94340.6|94408.7|94360.4|94376.1|94339.1|44
1654704580000|2022-06-08 16:09:40|94390.7|94340.7|94384.5|94359.5|94397.3|94360.1|94380.2|94340.5|39
1654704590000|2022-06-08 16:09:50|94383.9|94358.9|94377.1|94352.1|94396.7|94358.9|94377.1|94344.3|31
1654704600000|2022-06-08 16:10:00|94376.1|94351.1|94386|94336|94387.7|94351.1|94372.9|94335.5|46
1654704610000|2022-06-08 16:10:10|94386.2|94336.2|94374.3|94349.3|94387.5|94350.8|94373|94335.4|38
1654704620000|2022-06-08 16:10:20|94374.4|94349.4|94379.5|94354.5|94392|94354.6|94373.8|94337.9|27
1654704630000|2022-06-08 16:10:30|94378.6|94353.6|94378.2|94353.2|94380.4|94355.4|94373.8|94348.8|38
1654704640000|2022-06-08 16:10:40|94378.1|94353.1|94384.2|94334.2|94384.7|94353.1|94371.5|94333.9|39
1654704650000|2022-06-08 16:10:50|94384.3|94334.3|94384.5|94334.5|94384.9|94334.9|94384|94334|18
1654704660000|2022-06-08 16:11:00|94384.8|94334.8|94369.6|94344.6|94384.8|94345.3|94369.1|94333.6|26
1654704670000|2022-06-08 16:11:10|94369.7|94344.7|94370.8|94345.8|94383.7|94347|94368|94333.7|42
1654704680000|2022-06-08 16:11:20|94370.7|94345.7|94371.1|94346.1|94371.7|94346.7|94369|94344|37
1654704690000|2022-06-08 16:11:30|94371.3|94346.3|94371.6|94346.6|94371.9|94346.9|94370.9|94345.9|18
1654704700000|2022-06-08 16:11:40|94371.5|94346.5|94370.8|94345.8|94371.7|94346.7|94368.3|94343.3|24
1654704710000|2022-06-08 16:11:50|94370.9|94345.9|94379.1|94329.1|94379.1|94346.8|94364.9|94327.4|43
1654704720000|2022-06-08 16:12:00|94378.9|94328.9|94369|94344|94378.9|94344.8|94362.6|94326.1|37
1654704730000|2022-06-08 16:12:10|94368.9|94343.9|94364.7|94339.7|94370.4|94345.4|94364.4|94339.4|44
1654704740000|2022-06-08 16:12:20|94365|94340|94369|94319|94371|94341.2|94356.4|94318.7|41
1654704750000|2022-06-08 16:12:30|94369.5|94319.5|94358|94333|94370.4|94334.2|94355.3|94319.3|43
1654704760000|2022-06-08 16:12:40|94357.8|94332.8|94360.5|94335.5|94373.3|94336|94357.8|94321.7|37
1654704770000|2022-06-08 16:12:50|94360.4|94335.4|94366.3|94341.3|94373.6|94341.8|94359.2|94323.4|44
1654704780000|2022-06-08 16:13:00|94365.7|94340.7|94353.8|94328.8|94375.6|94340.7|94353.6|94317.8|50
1654704790000|2022-06-08 16:13:10|94353.5|94328.5|94353.3|94328.3|94354.6|94329.6|94353|94328|29
1654704800000|2022-06-08 16:13:20|94353.1|94328.1|94353.6|94328.6|94354.3|94329.3|94352.6|94327.6|26
1654704810000|2022-06-08 16:13:30|94354|94329|94370.3|94320.3|94370.4|94331.3|94354|94318.3|36
1654704820000|2022-06-08 16:13:40|94369.4|94319.4|94368.9|94318.9|94369.9|94319.9|94368.5|94318.5|28
1654704830000|2022-06-08 16:13:50|94368.5|94318.5|94358.7|94333.7|94371.5|94335.5|94357.7|94318.5|28
1654704840000|2022-06-08 16:14:00|94359|94334|94373.3|94323.3|94374.3|94334|94358.6|94320.9|40
1654704850000|2022-06-08 16:14:10|94372.8|94322.8|94359.7|94334.7|94373.6|94336.6|94357.4|94322.8|39
1654704860000|2022-06-08 16:14:20|94357.7|94332.7|94364.4|94314.4|94371.5|94332.7|94351.8|94313.9|39
1654704870000|2022-06-08 16:14:30|94364.5|94314.5|94356|94331|94368.7|94332.4|94354.9|94313.6|37
1654704880000|2022-06-08 16:14:40|94355.9|94330.9|94362.5|94312.5|94362.6|94331|94349.3|94311.1|24
1654704890000|2022-06-08 16:14:50|94362.8|94312.8|94361.5|94336.5|94362.8|94336.5|94353.9|94311.6|47
1654704900000|2022-06-08 16:15:00|94361.3|94336.3|94382.3|94332.3|94382.6|94343.8|94361.3|94321.9|47
1654704910000|2022-06-08 16:15:10|94381.9|94331.9|94386.3|94336.3|94386.7|94350|94372.2|94331.6|40
1654704920000|2022-06-08 16:15:20|94386.4|94336.4|94387.3|94337.3|94387.3|94337.3|94385.1|94335.1|23
1654704930000|2022-06-08 16:15:30|94386.9|94336.9|94389.2|94339.2|94389.6|94339.6|94386.1|94336.1|26
1654704940000|2022-06-08 16:15:40|94389.6|94339.6|94381.2|94356.2|94392.7|94356.9|94376.3|94335.6|55
1654704950000|2022-06-08 16:15:50|94381.7|94356.7|94397.8|94347.8|94398.4|94363|94375.9|94341.7|68
1654704960000|2022-06-08 16:16:00|94399.5|94349.5|94378.3|94353.3|94399.7|94360.8|94375.9|94349.2|51
1654704970000|2022-06-08 16:16:10|94377.7|94352.7|94377.5|94352.5|94387.1|94354|94375.2|94337.1|65
1654704980000|2022-06-08 16:16:20|94377.4|94352.4|94376.7|94351.7|94377.9|94352.9|94375.8|94350.8|36
1654704990000|2022-06-08 16:16:30|94375.9|94350.9|94376|94351|94376.3|94351.3|94374.5|94349.5|26
1654705000000|2022-06-08 16:16:40|94375.8|94350.8|94368.8|94343.8|94385.7|94351.1|94368.8|94335|38
1654705010000|2022-06-08 16:16:50|94368.2|94343.2|94378.6|94328.6|94379.1|94343.5|94362.6|94327.7|45
1654705020000|2022-06-08 16:17:00|94377.5|94327.5|94340.5|94315.5|94380.2|94339.7|94335.3|94310.3|53
1654705030000|2022-06-08 16:17:10|94340.3|94315.3|94342.2|94317.2|94356.7|94319.7|94339.9|94306.4|51
1654705040000|2022-06-08 16:17:20|94342.3|94317.3|94343.1|94318.1|94355.5|94318.3|94342.3|94305.1|27
1654705050000|2022-06-08 16:17:30|94343.4|94318.4|94344|94319|94344|94319|94342.7|94317.7|29
1654705060000|2022-06-08 16:17:40|94343.9|94318.9|94352.7|94302.7|94352.7|94321.6|94340|94302.7|49
1654705070000|2022-06-08 16:17:50|94352.9|94302.9|94346.8|94321.8|94352.9|94324.5|94343.4|94302.9|39
1654705080000|2022-06-08 16:18:00|94346.6|94321.6|94347.7|94322.7|94357|94323.6|94342.7|94304.7|55
1654705090000|2022-06-08 16:18:10|94347.9|94322.9|94357|94332|94357.2|94332.2|94347.6|94322.6|49
1654705100000|2022-06-08 16:18:20|94357.1|94332.1|94358.2|94333.2|94371.5|94335.2|94357|94320|38
1654705110000|2022-06-08 16:18:30|94372.2|94322.2|94355.6|94330.6|94372.2|94332.9|94355.4|94317.7|52
1654705120000|2022-06-08 16:18:40|94355.9|94330.9|94361|94311|94361.3|94331.8|94347|94306.1|51
1654705130000|2022-06-08 16:18:50|94360.4|94310.4|94362.7|94312.7|94363.6|94313.6|94359.3|94309.3|45
1654705140000|2022-06-08 16:19:00|94363.8|94313.8|94351.3|94326.3|94364.2|94326.5|94350.9|94313.1|29
1654705150000|2022-06-08 16:19:10|94351.2|94326.2|94349.3|94324.3|94366|94329.5|94349.2|94312.4|37
1654705160000|2022-06-08 16:19:20|94348.9|94323.9|94350.4|94325.4|94350.5|94325.5|94348.7|94323.7|18
1654705170000|2022-06-08 16:19:30|94362.6|94312.6|94369.3|94319.3|94369.5|94334|94353.1|94312.2|31
1654705180000|2022-06-08 16:19:40|94369.1|94319.1|94358.4|94333.4|94372.2|94334.7|94358.1|94319.1|30
1654705190000|2022-06-08 16:19:50|94358.8|94333.8|94359.4|94334.4|94360|94335|94358.3|94333.3|21
1654705200000|2022-06-08 16:20:00|94359.9|94334.9|94358.8|94333.8|94360|94335|94358.6|94333.6|23
1654705210000|2022-06-08 16:20:10|94359.3|94334.3|94362.7|94337.7|94362.7|94337.7|94359|94334|16
1654705220000|2022-06-08 16:20:20|94363.1|94338.1|94357.5|94332.5|94369.7|94338.1|94352.7|94319.4|47
1654705230000|2022-06-08 16:20:30|94358.8|94333.8|94361.4|94336.4|94361.6|94336.6|94358.8|94333.8|34
1654705240000|2022-06-08 16:20:40|94361.3|94336.3|94365.1|94340.1|94374.1|94340.1|94357|94323|39
1654705250000|2022-06-08 16:20:50|94363.7|94338.7|94360.2|94335.2|94363.7|94338.7|94358.9|94333.9|30
1654705260000|2022-06-08 16:21:00|94359.7|94334.7|94378|94328|94379.9|94340|94359.5|94328|37
1654705270000|2022-06-08 16:21:10|94378.5|94328.5|94353.7|94328.7|94378.5|94347.1|94353.5|94316.9|40
1654705280000|2022-06-08 16:21:20|94352.2|94327.2|94355.3|94330.3|94364.2|94331.2|94348.7|94312.8|47
1654705290000|2022-06-08 16:21:30|94355.7|94330.7|94375|94350|94386.3|94350.3|94355.5|94330.5|54
1654705300000|2022-06-08 16:21:40|94375.2|94350.2|94386.7|94336.7|94386.7|94350.2|94367.9|94335.4|55
1654705310000|2022-06-08 16:21:50|94374.5|94349.5|94379.6|94354.6|94380.3|94355.3|94374.4|94349.4|40
1654705320000|2022-06-08 16:22:00|94379.5|94354.5|94392.2|94367.2|94403.4|94367.4|94379.5|94353.4|49
1654705330000|2022-06-08 16:22:10|94392.1|94367.1|94389.3|94364.3|94392.8|94367.8|94388.3|94363.3|44
1654705340000|2022-06-08 16:22:20|94389.7|94364.7|94389.9|94364.9|94390.4|94365.4|94385.4|94360.4|57
1654705350000|2022-06-08 16:22:30|94390.2|94365.2|94388.2|94363.2|94390.2|94365.2|94388.1|94363.1|27
1654705360000|2022-06-08 16:22:40|94388.4|94363.4|94387.2|94362.2|94389|94364|94387.2|94362.2|26
1654705370000|2022-06-08 16:22:50|94386.5|94361.5|94383.7|94358.7|94386.5|94361.5|94383.7|94358.7|25
1654705380000|2022-06-08 16:23:00|94382.8|94357.8|94386.7|94361.7|94386.9|94361.9|94382.8|94357.8|35
1654705390000|2022-06-08 16:23:10|94386.8|94361.8|94401.8|94351.8|94402.7|94365.5|94386.8|94351.7|40
1654705400000|2022-06-08 16:23:20|94401.7|94351.7|94394|94369|94404.1|94373.2|94391.8|94351.7|43
1654705410000|2022-06-08 16:23:30|94393.4|94368.4|94391.8|94366.8|94402.9|94368.8|94389.6|94352.7|39
1654705420000|2022-06-08 16:23:40|94391.9|94366.9|94390.4|94365.4|94391.9|94366.9|94390.1|94365.1|27
1654705430000|2022-06-08 16:23:50|94390.3|94365.3|94385.6|94360.6|94394.2|94369.2|94385.6|94360.6|40
1654705440000|2022-06-08 16:24:00|94385.8|94360.8|94390.2|94365.2|94391.2|94366.2|94385.8|94360.8|42
1654705450000|2022-06-08 16:24:10|94390|94365|94388.5|94363.5|94397.5|94365.5|94385.5|94347.5|37
1654705460000|2022-06-08 16:24:20|94388.1|94363.1|94399.8|94349.8|94399.8|94363.7|94384.6|94347.7|34
1654705470000|2022-06-08 16:24:30|94399.6|94349.6|94384.8|94359.8|94399.7|94362.8|94383.1|94349.4|44
1654705480000|2022-06-08 16:24:40|94384.5|94359.5|94385.9|94360.9|94386.1|94361.1|94384.3|94359.3|30
1654705490000|2022-06-08 16:24:50|94385.6|94360.6|94384.3|94359.3|94385.7|94360.7|94383.5|94358.5|24
1654705500000|2022-06-08 16:25:00|94384.4|94359.4|94393.2|94368.2|94393.2|94368.2|94384.4|94359.4|25
1654705510000|2022-06-08 16:25:10|94393.1|94368.1|94389.2|94364.2|94393.3|94368.3|94388.3|94363.3|35
1654705520000|2022-06-08 16:25:20|94388.6|94363.6|94388.1|94363.1|94389.6|94364.6|94385.3|94360.3|33
1654705530000|2022-06-08 16:25:30|94388.6|94363.6|94389.1|94364.1|94390.6|94365.6|94388.6|94363.6|21
1654705540000|2022-06-08 16:25:40|94389|94364|94390|94365|94390.2|94365.2|94386.5|94361.5|30
1654705550000|2022-06-08 16:25:50|94390.3|94365.3|94393|94368|94405.9|94368.2|94385.3|94354.9|30
1654705560000|2022-06-08 16:26:00|94392.8|94367.8|94389.4|94364.4|94392.8|94367.8|94388.2|94363.2|38
1654705570000|2022-06-08 16:26:10|94389.5|94364.5|94392.3|94367.3|94392.3|94367.3|94389.5|94364.5|26
1654705580000|2022-06-08 16:26:20|94392.4|94367.4|94391.7|94366.7|94404.9|94367.9|94390.2|94354.9|26
1654705590000|2022-06-08 16:26:30|94391.6|94366.6|94391.6|94366.6|94392.6|94367.6|94391.4|94366.4|22
1654705600000|2022-06-08 16:26:40|94391.5|94366.5|94391.2|94366.2|94392|94367|94388.8|94363.8|31
1654705610000|2022-06-08 16:26:50|94391.7|94366.7|94409.4|94359.4|94410.7|94376.5|94391.7|94356.8|56
1654705620000|2022-06-08 16:27:00|94410.4|94360.4|94401|94376|94410.6|94376.7|94399.9|94359.9|33
1654705630000|2022-06-08 16:27:10|94401.7|94376.7|94413.2|94388.2|94413.3|94388.3|94401.7|94376.7|41
1654705640000|2022-06-08 16:27:20|94413.1|94388.1|94419.5|94394.5|94419.5|94394.5|94413.1|94388.1|50
1654705650000|2022-06-08 16:27:30|94413.7|94388.7|94422.6|94372.6|94425.9|94388.7|94411.3|94371|47
1654705660000|2022-06-08 16:27:40|94422.3|94372.3|94424.2|94374.2|94424.2|94374.2|94422.2|94372.2|28
1654705670000|2022-06-08 16:27:50|94414.9|94389.9|94409.3|94384.3|94414.9|94389.9|94409.3|94384.3|39
1654705680000|2022-06-08 16:28:00|94409.1|94384.1|94411.5|94386.5|94411.7|94386.7|94409|94384|37
1654705690000|2022-06-08 16:28:10|94411.6|94386.6|94404.6|94379.6|94411.9|94386.9|94404|94379|34
1654705700000|2022-06-08 16:28:20|94404|94379|94404.1|94379.1|94407.2|94382.2|94404|94379|33
1654705710000|2022-06-08 16:28:30|94404|94379|94403.5|94378.5|94404.3|94379.3|94403.5|94378.5|17
1654705720000|2022-06-08 16:28:40|94403.6|94378.6|94395.9|94370.9|94403.6|94378.6|94395.3|94370.3|27
1654705730000|2022-06-08 16:28:50|94396|94371|94397.1|94372.1|94398.2|94373.2|94396|94371|24
1654705740000|2022-06-08 16:29:00|94397|94372|94394.2|94369.2|94401|94376|94392.9|94367.9|35
1654705750000|2022-06-08 16:29:10|94394.1|94369.1|94390.7|94365.7|94394.1|94369.1|94389|94364|28
1654705760000|2022-06-08 16:29:20|94390.8|94365.8|94390.6|94365.6|94391.1|94366.1|94389.9|94364.9|21
1654705770000|2022-06-08 16:29:30|94390.3|94365.3|94389.2|94364.2|94390.3|94365.3|94388.8|94363.8|23
1654705780000|2022-06-08 16:29:40|94389.4|94364.4|94387.6|94362.6|94390.8|94365.8|94386.5|94361.5|46
1654705790000|2022-06-08 16:29:50|94388.3|94363.3|94385.3|94360.3|94389.2|94364.2|94385.3|94360.3|37
1654705800000|2022-06-08 16:30:00|94385|94360|94376.8|94351.8|94385|94360|94376.6|94351.6|38
1654705810000|2022-06-08 16:30:10|94377|94352|94378|94353|94378.9|94353.9|94376.8|94351.8|25
1654705820000|2022-06-08 16:30:20|94378.1|94353.1|94381.2|94356.2|94390.6|94358.9|94378|94340.6|29
1654705830000|2022-06-08 16:30:30|94381|94356|94385.9|94360.9|94386.3|94361.3|94380.7|94355.7|32
1654705840000|2022-06-08 16:30:40|94387.1|94362.1|94385.4|94360.4|94387.1|94362.1|94385.4|94360.4|19
1654705850000|2022-06-08 16:30:50|94385.7|94360.7|94386.9|94361.9|94388.6|94363.6|94385.5|94360.5|33
1654705860000|2022-06-08 16:31:00|94386.8|94361.8|94388.6|94363.6|94389.2|94364.2|94385.6|94360.6|27
1654705870000|2022-06-08 16:31:10|94388.8|94363.8|94393.8|94368.8|94394|94369|94388.7|94363.7|29
1654705880000|2022-06-08 16:31:20|94393.7|94368.7|94392|94367|94394.8|94369.8|94392|94367|23
1654705890000|2022-06-08 16:31:30|94392.2|94367.2|94394.8|94369.8|94396.7|94371.7|94390.5|94365.5|38
1654705900000|2022-06-08 16:31:40|94394.2|94369.2|94389.5|94364.5|94394.2|94369.2|94389.5|94364.5|40
1654705910000|2022-06-08 16:31:50|94390.3|94365.3|94392|94367|94404.3|94368.3|94389.8|94352.5|41
1654705920000|2022-06-08 16:32:00|94392.1|94367.1|94393.3|94368.3|94393.9|94368.9|94391.4|94366.4|45
1654705930000|2022-06-08 16:32:10|94393|94368|94390.9|94365.9|94393.1|94368.1|94389.1|94364.1|31
1654705940000|2022-06-08 16:32:20|94390.8|94365.8|94391.8|94366.8|94395|94370|94390.8|94365.8|35
1654705950000|2022-06-08 16:32:30|94392.1|94367.1|94392.9|94367.9|94393.7|94368.7|94392.1|94367.1|24
1654705960000|2022-06-08 16:32:40|94392.6|94367.6|94392.9|94367.9|94393.5|94368.5|94392.6|94367.6|32
1654705970000|2022-06-08 16:32:50|94393|94368|94407.8|94382.8|94419|94382.9|94393|94362.2|34
1654705980000|2022-06-08 16:33:00|94408.8|94383.8|94407.7|94382.7|94409.7|94384.7|94406.6|94381.6|38
1654705990000|2022-06-08 16:33:10|94408|94383|94411|94386|94411.6|94386.6|94405.6|94380.6|41
1654706000000|2022-06-08 16:33:20|94410.6|94385.6|94409.2|94384.2|94420.4|94385.6|94402.7|94364.9|44
1654706010000|2022-06-08 16:33:30|94408.9|94383.9|94426.8|94401.8|94430.1|94405.1|94408.9|94383.9|51
1654706020000|2022-06-08 16:33:40|94428.2|94403.2|94418.9|94393.9|94429.1|94404.1|94418.9|94393.9|32
1654706030000|2022-06-08 16:33:50|94419.7|94394.7|94424.5|94374.5|94426.4|94395.6|94407.8|94369.8|48
1654706040000|2022-06-08 16:34:00|94423.5|94373.5|94415.1|94390.1|94425|94390.9|94413.3|94373.5|59
1654706050000|2022-06-08 16:34:10|94414.7|94389.7|94424.9|94374.9|94427.7|94389.9|94414.7|94374.8|28
1654706060000|2022-06-08 16:34:20|94424.8|94374.8|94410.2|94385.2|94426.1|94386.7|94408.7|94374.6|45
1654706070000|2022-06-08 16:34:30|94422.9|94372.9|94424.3|94374.3|94424.7|94374.7|94421.9|94371.9|20
1654706080000|2022-06-08 16:34:40|94424|94374|94424.4|94374.4|94424.5|94374.5|94422.3|94372.3|29
1654706090000|2022-06-08 16:34:50|94424.5|94374.5|94406.1|94381.1|94424.6|94385.6|94405.9|94374.2|27
1654706100000|2022-06-08 16:35:00|94406.9|94381.9|94412.3|94387.3|94413.7|94388.7|94406.7|94381.7|30
1654706110000|2022-06-08 16:35:10|94413.1|94388.1|94414.8|94389.8|94428.9|94390.7|94413|94376.2|37
1654706120000|2022-06-08 16:35:20|94414.7|94389.7|94425.5|94375.5|94425.5|94390.1|94410.7|94373.7|39
1654706130000|2022-06-08 16:35:30|94425.3|94375.3|94407.8|94382.8|94425.3|94386.6|94407.8|94374.5|27
1654706140000|2022-06-08 16:35:40|94407.9|94382.9|94407.4|94382.4|94408.4|94383.4|94407.3|94382.3|34
1654706150000|2022-06-08 16:35:50|94407.9|94382.9|94416.7|94366.7|94417.6|94383.8|94405.2|94365.8|22
1654706160000|2022-06-08 16:36:00|94416.9|94366.9|94411.2|94386.2|94418.3|94386.2|94408|94366.2|34
1654706170000|2022-06-08 16:36:10|94410.8|94385.8|94413.1|94388.1|94413.9|94388.9|94410.8|94385.8|20
1654706180000|2022-06-08 16:36:20|94413|94388|94410.6|94385.6|94413.2|94388.2|94410|94385|12
1654706190000|2022-06-08 16:36:30|94410.5|94385.5|94406.9|94381.9|94413.2|94388.2|94406.2|94381.2|29
1654706200000|2022-06-08 16:36:40|94407.3|94382.3|94406.8|94381.8|94407.8|94382.8|94406.5|94381.5|24
1654706210000|2022-06-08 16:36:50|94406.9|94381.9|94405|94380|94407.2|94382.2|94404|94379|21
1654706220000|2022-06-08 16:37:00|94404.9|94379.9|94401.7|94376.7|94405.6|94380.6|94399.4|94374.4|32
1654706230000|2022-06-08 16:37:10|94402|94377|94409|94384|94409.2|94384.2|94402|94377|33
1654706240000|2022-06-08 16:37:20|94409.3|94384.3|94408.6|94383.6|94410|94385|94407.8|94382.8|44
1654706250000|2022-06-08 16:37:30|94408.9|94383.9|94412.5|94387.5|94423.2|94387.5|94408.1|94371.2|34
1654706260000|2022-06-08 16:37:40|94412.4|94387.4|94418.5|94393.5|94418.5|94393.5|94411.5|94386.5|42
1654706270000|2022-06-08 16:37:50|94418.2|94393.2|94422.9|94372.9|94432.7|94393.2|94409.9|94371.2|49
1654706280000|2022-06-08 16:38:00|94422.4|94372.4|94412.9|94387.9|94426.9|94390.9|94410.2|94372.2|46
1654706290000|2022-06-08 16:38:10|94411.4|94386.4|94413.1|94388.1|94413.8|94388.8|94411.2|94386.2|30
1654706300000|2022-06-08 16:38:20|94413|94388|94409.1|94384.1|94413.1|94388.1|94409.1|94384.1|25
1654706310000|2022-06-08 16:38:30|94406.7|94381.7|94408.8|94383.8|94408.9|94383.9|94406.7|94381.7|17
1654706320000|2022-06-08 16:38:40|94408.7|94383.7|94414.2|94364.2|94414.3|94383.7|94401.1|94363.3|39
1654706330000|2022-06-08 16:38:50|94414|94364|94405.4|94380.4|94414|94380.9|94402.4|94361.6|39
1654706340000|2022-06-08 16:39:00|94405.5|94380.5|94412.8|94387.8|94412.8|94387.8|94405.5|94380.5|40
1654706350000|2022-06-08 16:39:10|94412.6|94387.6|94413.3|94388.3|94426.4|94388.6|94412.6|94375|23
1654706360000|2022-06-08 16:39:20|94412.8|94387.8|94412.3|94387.3|94413.7|94388.7|94412.3|94387.3|12
1654706370000|2022-06-08 16:39:30|94412.1|94387.1|94416.7|94391.7|94417.1|94392.1|94412.1|94387.1|28
1654706380000|2022-06-08 16:39:40|94416.5|94391.5|94419.6|94394.6|94420.6|94395.6|94416|94391|52
1654706390000|2022-06-08 16:39:50|94421.5|94396.5|94428.8|94403.8|94430.9|94405.9|94420.3|94395.3|53
1654706400000|2022-06-08 16:40:00|94431.1|94406.1|94445.2|94395.2|94446.9|94408|94429.4|94392.5|54
1654706410000|2022-06-08 16:40:10|94444.4|94394.4|94429.2|94404.2|94444.5|94410.2|94425|94389.4|58
1654706420000|2022-06-08 16:40:20|94429.6|94404.6|94427.9|94402.9|94431.7|94406.7|94427.9|94402.9|39
1654706430000|2022-06-08 16:40:30|94428.1|94403.1|94429.5|94404.5|94430.4|94405.4|94427.4|94402.4|39
1654706440000|2022-06-08 16:40:40|94429.8|94404.8|94430.5|94405.5|94431.4|94406.4|94428.6|94403.6|20
1654706450000|2022-06-08 16:40:50|94430.8|94405.8|94431.8|94406.8|94438.3|94413.3|94430.5|94405.5|45
1654706460000|2022-06-08 16:41:00|94431.9|94406.9|94434.2|94409.2|94434.8|94409.8|94431.7|94406.7|26
1654706470000|2022-06-08 16:41:10|94434.5|94409.5|94433.7|94408.7|94436.4|94411.4|94433.6|94408.6|29
1654706480000|2022-06-08 16:41:20|94433.9|94408.9|94430.9|94405.9|94434.1|94409.1|94430.9|94405.9|27
1654706490000|2022-06-08 16:41:30|94430.8|94405.8|94432.5|94407.5|94432.6|94407.6|94430.6|94405.6|22
1654706500000|2022-06-08 16:41:40|94432.9|94407.9|94435.3|94410.3|94436.3|94411.3|94431.2|94406.2|49
1654706510000|2022-06-08 16:41:50|94435.6|94410.6|94456.8|94431.8|94461.8|94436.8|94435.6|94410.6|35
1654706520000|2022-06-08 16:42:00|94457.3|94432.3|94460.4|94435.4|94472.6|94436.3|94457.3|94420.2|49
1654706530000|2022-06-08 16:42:10|94460.2|94435.2|94462.5|94437.5|94462.9|94437.9|94456.2|94431.2|48
1654706540000|2022-06-08 16:42:20|94462.3|94437.3|94458.7|94433.7|94465.2|94440.2|94458.4|94433.4|50
1654706550000|2022-06-08 16:42:30|94460.4|94435.4|94457.9|94432.9|94475.4|94435.9|94457.2|94421.1|46
1654706560000|2022-06-08 16:42:40|94458.1|94433.1|94479.6|94429.6|94482|94443.2|94458.1|94428.7|51
1654706570000|2022-06-08 16:42:50|94478.9|94428.9|94489.5|94439.5|94490.5|94451|94471|94427.7|50
1654706580000|2022-06-08 16:43:00|94489.6|94439.6|94489.2|94464.2|94501.5|94465.1|94477.9|94439.6|56
1654706590000|2022-06-08 16:43:10|94490|94465|94500.5|94475.5|94500.7|94475.7|94488.2|94463.2|47
1654706600000|2022-06-08 16:43:20|94512.7|94462.7|94519.1|94469.1|94519.7|94483.6|94501.4|94461|56
1654706610000|2022-06-08 16:43:30|94518.7|94468.7|94527|94477|94527.1|94488|94510.1|94468.7|36
1654706620000|2022-06-08 16:43:40|94527.3|94477.3|94507.6|94482.6|94527.3|94484.8|94507.6|94471.2|39
1654706630000|2022-06-08 16:43:50|94507|94482|94526.8|94476.8|94526.8|94489.3|94504.6|94468.1|48
1654706640000|2022-06-08 16:44:00|94526.7|94476.7|94511.4|94486.4|94526.7|94489.4|94511.2|94476.7|34
1654706650000|2022-06-08 16:44:10|94511.5|94486.5|94513.2|94488.2|94528.7|94488.2|94511.2|94473.4|38
1654706660000|2022-06-08 16:44:20|94512.7|94487.7|94527.8|94477.8|94527.9|94490.1|94512.7|94474.2|37
1654706670000|2022-06-08 16:44:30|94527.9|94477.9|94516.4|94491.4|94528.3|94491.7|94512.8|94475.7|39
1654706680000|2022-06-08 16:44:40|94516.5|94491.5|94511.6|94486.6|94517.9|94492.9|94511.1|94486.1|43
1654706690000|2022-06-08 16:44:50|94511.8|94486.8|94515.5|94490.5|94515.5|94490.5|94511.1|94486.1|40
1654706700000|2022-06-08 16:45:00|94515.7|94490.7|94519.2|94494.2|94520.9|94495.9|94514.2|94489.2|45
1654706710000|2022-06-08 16:45:10|94519.7|94494.7|94518.8|94493.8|94524.6|94499.6|94518.5|94493.5|36
1654706720000|2022-06-08 16:45:20|94518.7|94493.7|94515.5|94490.5|94519.7|94494.7|94515.5|94490.5|29
1654706730000|2022-06-08 16:45:30|94514.7|94489.7|94513.5|94488.5|94515.9|94490.9|94511.7|94486.7|42
1654706740000|2022-06-08 16:45:40|94513.4|94488.4|94520.1|94495.1|94520.1|94495.1|94513.4|94488.4|36
1654706750000|2022-06-08 16:45:50|94519.9|94494.9|94523.7|94498.7|94524.8|94499.8|94519.6|94494.6|51
1654706760000|2022-06-08 16:46:00|94523.8|94498.8|94527.9|94502.9|94529.4|94504.4|94523.8|94498.8|49
1654706770000|2022-06-08 16:46:10|94527.8|94502.8|94531|94506|94532.3|94507.3|94527.8|94502.8|39
1654706780000|2022-06-08 16:46:20|94531.5|94506.5|94531.4|94506.4|94532.7|94507.7|94530.2|94505.2|37
1654706790000|2022-06-08 16:46:30|94531.1|94506.1|94530.2|94505.2|94533.1|94508.1|94525.7|94500.7|49
1654706800000|2022-06-08 16:46:40|94531|94506|94531|94506|94534.8|94509.8|94530.6|94505.6|37
1654706810000|2022-06-08 16:46:50|94530.9|94505.9|94532.5|94507.5|94533.2|94508.2|94530.3|94505.3|32
1654706820000|2022-06-08 16:47:00|94532.4|94507.4|94534.5|94509.5|94535.2|94510.2|94531.9|94506.9|50
1654706830000|2022-06-08 16:47:10|94534.3|94509.3|94533.1|94508.1|94536|94511|94532.5|94507.5|27
1654706840000|2022-06-08 16:47:20|94533.2|94508.2|94528.8|94503.8|94534.1|94509.1|94527.9|94502.9|49
1654706850000|2022-06-08 16:47:30|94527.5|94502.5|94529.3|94504.3|94530.1|94505.1|94527.5|94502.5|34
1654706860000|2022-06-08 16:47:40|94529.4|94504.4|94527.4|94502.4|94533.1|94508.1|94527.4|94502.4|37
1654706870000|2022-06-08 16:47:50|94527.5|94502.5|94529.1|94504.1|94530.7|94505.7|94526.1|94501.1|37
1654706880000|2022-06-08 16:48:00|94531|94506|94529.5|94504.5|94531.5|94506.5|94529.1|94504.1|41
1654706890000|2022-06-08 16:48:10|94529.2|94504.2|94529.7|94504.7|94532.7|94507.7|94526.7|94501.7|49
1654706900000|2022-06-08 16:48:20|94529.9|94504.9|94528.7|94503.7|94532.1|94507.1|94527.2|94502.2|44
1654706910000|2022-06-08 16:48:30|94528.8|94503.8|94529.3|94504.3|94530.6|94505.6|94526.5|94501.5|47
1654706920000|2022-06-08 16:48:40|94529.9|94504.9|94532.5|94507.5|94534.3|94509.3|94529.9|94504.9|55
1654706930000|2022-06-08 16:48:50|94532.4|94507.4|94533.6|94508.6|94534.8|94509.8|94531|94506|36
1654706940000|2022-06-08 16:49:00|94533.5|94508.5|94530.8|94505.8|94533.5|94508.5|94527.7|94502.7|42
1654706950000|2022-06-08 16:49:10|94531.3|94506.3|94526.2|94501.2|94531.8|94506.8|94524.8|94499.8|51
1654706960000|2022-06-08 16:49:20|94526.1|94501.1|94528.7|94503.7|94536.7|94511.7|94525.4|94500.4|50
1654706970000|2022-06-08 16:49:30|94527.1|94502.1|94523.3|94498.3|94528.4|94503.4|94522.9|94497.9|53
1654706980000|2022-06-08 16:49:40|94523.5|94498.5|94529.1|94504.1|94529.1|94504.1|94519|94494|46
1654706990000|2022-06-08 16:49:50|94529.2|94504.2|94531.3|94506.3|94545.5|94508|94527.5|94494.2|46
1654707000000|2022-06-08 16:50:00|94531.1|94506.1|94533.8|94508.8|94534.6|94509.6|94531.1|94506.1|47
1654707010000|2022-06-08 16:50:10|94533.4|94508.4|94546.2|94496.2|94546.2|94509.8|94531.4|94490.5|35
1654707020000|2022-06-08 16:50:20|94546.1|94496.1|94519.7|94494.7|94546.2|94506.7|94517.4|94481.7|53
1654707030000|2022-06-08 16:50:30|94519.6|94494.6|94486.9|94436.9|94519.6|94494.6|94478.3|94436.9|65
1654707040000|2022-06-08 16:50:40|94487.3|94437.3|94488.9|94438.9|94490.9|94440.9|94483|94433|53
1654707050000|2022-06-08 16:50:50|94488.8|94438.8|94479.6|94454.6|94490.7|94454.7|94477.8|94432.7|33
1654707060000|2022-06-08 16:51:00|94479.5|94454.5|94443.5|94393.5|94479.6|94454.6|94436.9|94392.7|65
1654707070000|2022-06-08 16:51:10|94430.8|94405.8|94437.3|94412.3|94437.6|94412.6|94430.3|94405.3|49
1654707080000|2022-06-08 16:51:20|94437.1|94412.1|94448|94423|94473.5|94431.5|94436|94407.2|65
1654707090000|2022-06-08 16:51:30|94448.3|94423.3|94460.7|94435.7|94461.3|94436.3|94440.9|94415.9|60
1654707100000|2022-06-08 16:51:40|94461|94436|94484.5|94434.5|94488.3|94448.8|94460.2|94425.8|51
1654707110000|2022-06-08 16:51:50|94484.4|94434.4|94496.6|94446.6|94496.6|94461.1|94475.1|94434|55
1654707120000|2022-06-08 16:52:00|94496.2|94446.2|94495.5|94470.5|94507.1|94470.5|94484.6|94446.1|58
1654707130000|2022-06-08 16:52:10|94495.1|94470.1|94513.5|94463.5|94516.6|94478.7|94492|94454.4|54
1654707140000|2022-06-08 16:52:20|94513.6|94463.6|94517.6|94467.6|94518.7|94480.4|94502|94461.8|56
1654707150000|2022-06-08 16:52:30|94517.8|94467.8|94514.2|94489.2|94532.9|94494.1|94509.1|94467.7|62
1654707160000|2022-06-08 16:52:40|94526.5|94476.5|94512.7|94487.7|94526.5|94488.1|94510.7|94471.8|43
1654707170000|2022-06-08 16:52:50|94524.7|94474.7|94516.5|94491.5|94536.1|94498|94514|94474.4|61
1654707180000|2022-06-08 16:53:00|94516.1|94491.1|94533.7|94483.7|94534.9|94497|94516.1|94476.6|53
1654707190000|2022-06-08 16:53:10|94533.8|94483.8|94524.3|94499.3|94541.2|94500|94521.2|94483.6|58
1654707200000|2022-06-08 16:53:20|94524.2|94499.2|94525.5|94500.5|94525.5|94500.5|94523.7|94498.7|26
1654707210000|2022-06-08 16:53:30|94525|94500|94535.4|94485.4|94535.5|94500|94521.4|94484.8|37
1654707220000|2022-06-08 16:53:40|94535.2|94485.2|94539.8|94489.8|94541.4|94509.1|94524.7|94485.2|40
1654707230000|2022-06-08 16:53:50|94539.3|94489.3|94542.2|94492.2|94542.7|94492.7|94537.6|94487.6|35
1654707240000|2022-06-08 16:54:00|94541.7|94491.7|94528.9|94503.9|94545.3|94506.9|94528.7|94491.2|35
1654707250000|2022-06-08 16:54:10|94529|94504|94531.1|94506.1|94531.3|94506.3|94528.5|94503.5|22
1654707260000|2022-06-08 16:54:20|94531|94506|94522.4|94497.4|94535.4|94507.1|94522.3|94483.9|42
1654707270000|2022-06-08 16:54:30|94522.2|94497.2|94518.9|94493.9|94525|94500|94517.9|94492.9|52
1654707280000|2022-06-08 16:54:40|94518.6|94493.6|94509.6|94484.6|94525.2|94493.7|94509|94473.4|49
1654707290000|2022-06-08 16:54:50|94509.9|94484.9|94489.1|94464.1|94511.9|94486.9|94475.2|94450.2|69
1654707300000|2022-06-08 16:55:00|94490|94465|94493.4|94468.4|94511.3|94474|94490|94461.3|42
1654707310000|2022-06-08 16:55:10|94493.5|94468.5|94493.3|94468.3|94494.6|94469.6|94492.8|94467.8|23
1654707320000|2022-06-08 16:55:20|94493.2|94468.2|94512.1|94462.1|94512.4|94475.3|94489.4|94459.2|43
1654707330000|2022-06-08 16:55:30|94511.9|94461.9|94518.5|94468.5|94518.5|94483.2|94499.2|94461.9|27
1654707340000|2022-06-08 16:55:40|94518.2|94468.2|94519.7|94469.7|94521.8|94471.8|94516.9|94466.9|34
1654707350000|2022-06-08 16:55:50|94519.9|94469.9|94505.7|94480.7|94520.7|94482.5|94505.7|94469.5|28
1654707360000|2022-06-08 16:56:00|94506.3|94481.3|94516.8|94466.8|94516.8|94481.3|94502.5|94465.4|32
1654707370000|2022-06-08 16:56:10|94517.1|94467.1|94506|94481|94518.8|94481.1|94505.6|94466.8|27
1654707380000|2022-06-08 16:56:20|94506.2|94481.2|94503.8|94478.8|94506.2|94481.2|94503.8|94478.8|17
1654707390000|2022-06-08 16:56:30|94503.6|94478.6|94498.7|94473.7|94509.3|94478.6|94493.6|94458|42
1654707400000|2022-06-08 16:56:40|94498.8|94473.8|94499.1|94474.1|94508.1|94474.2|94494.4|94456.9|54
1654707410000|2022-06-08 16:56:50|94511.7|94461.7|94498.5|94473.5|94512|94474.1|94494.2|94459|45
1654707420000|2022-06-08 16:57:00|94498.3|94473.3|94495.9|94470.9|94498.8|94473.8|94494.1|94469.1|37
1654707430000|2022-06-08 16:57:10|94494.9|94469.9|94499.6|94474.6|94499.7|94474.7|94494.9|94469.9|31
1654707440000|2022-06-08 16:57:20|94499.9|94474.9|94500|94475|94515.3|94478.5|94499.4|94464.6|38
1654707450000|2022-06-08 16:57:30|94497.8|94472.8|94512.2|94462.2|94512.8|94474.9|94495.3|94457.6|39
1654707460000|2022-06-08 16:57:40|94512.5|94462.5|94496.9|94471.9|94512.7|94475.1|94494.6|94462.4|40
1654707470000|2022-06-08 16:57:50|94497|94472|94500.2|94475.2|94501.3|94476.3|94497|94472|34
1654707480000|2022-06-08 16:58:00|94511|94461|94510.8|94460.8|94517.3|94480|94496.9|94460.4|51
1654707490000|2022-06-08 16:58:10|94510.7|94460.7|94511.8|94461.8|94512.9|94462.9|94509.8|94459.8|31
1654707500000|2022-06-08 16:58:20|94511.9|94461.9|94503.8|94478.8|94516.5|94479|94501|94461.9|37
1654707510000|2022-06-08 16:58:30|94503.7|94478.7|94496.4|94471.4|94509.1|94479.4|94495|94457.2|55
1654707520000|2022-06-08 16:58:40|94497|94472|94480.1|94455.1|94497|94472|94479.2|94454.2|56
1654707530000|2022-06-08 16:58:50|94480|94455|94482.2|94457.2|94483.6|94458.6|94479.8|94454.8|37
1654707540000|2022-06-08 16:59:00|94481.7|94456.7|94481.7|94431.7|94482.9|94457.9|94469.3|94431.1|55
1654707550000|2022-06-08 16:59:10|94472.8|94447.8|94464.9|94439.9|94472.8|94447.8|94459.7|94434.7|61
1654707560000|2022-06-08 16:59:20|94464.6|94439.6|94464.7|94439.7|94467|94442|94461.4|94436.4|53
1654707570000|2022-06-08 16:59:30|94464.6|94439.6|94464.1|94439.1|94466.9|94441.9|94464.1|94439.1|30
1654707580000|2022-06-08 16:59:40|94463.1|94438.1|94462.8|94437.8|94463.1|94438.1|94460.7|94435.7|43
1654707590000|2022-06-08 16:59:50|94462.7|94437.7|94473.1|94423.1|94474.6|94441.5|94462.7|94421.9|47
1654707600000|2022-06-08 17:00:00|94473.2|94423.2|94478.7|94428.7|94479.4|94439.4|94462.7|94423.2|44
1654707610000|2022-06-08 17:00:10|94479|94429|94478.6|94428.6|94480|94430|94477.5|94427.5|35
1654707620000|2022-06-08 17:00:20|94479.2|94429.2|94478.4|94428.4|94479.3|94429.3|94478.2|94428.2|30
1654707630000|2022-06-08 17:00:30|94478.2|94428.2|94474.3|94424.3|94478.2|94428.2|94471.2|94421.2|43
1654707640000|2022-06-08 17:00:40|94474.4|94424.4|94476.9|94426.9|94477.8|94427.8|94473|94423|45
1654707650000|2022-06-08 17:00:50|94477.1|94427.1|94476.8|94426.8|94478.4|94428.4|94474.6|94424.6|47
1654707660000|2022-06-08 17:01:00|94476.9|94426.9|94477.3|94427.3|94478|94428|94476.9|94426.9|22
1654707670000|2022-06-08 17:01:10|94477.7|94427.7|94473.6|94423.6|94477.7|94438.8|94461.7|94422.7|45
1654707680000|2022-06-08 17:01:20|94473.7|94423.7|94467.1|94442.1|94475|94442.1|94462.6|94423.5|35
1654707690000|2022-06-08 17:01:30|94467|94442|94463.9|94438.9|94467.8|94442.8|94463.9|94438.9|35
1654707700000|2022-06-08 17:01:40|94464.1|94439.1|94475.8|94425.8|94477.4|94439.1|94462|94423.4|44
1654707710000|2022-06-08 17:01:50|94476.2|94426.2|94478.8|94428.8|94479.8|94429.8|94475.5|94425.5|36
1654707720000|2022-06-08 17:02:00|94478.6|94428.6|94471.2|94446.2|94485.2|94447.1|94471|94428.6|50
1654707730000|2022-06-08 17:02:10|94471.1|94446.1|94483.2|94458.2|94497.6|94460.4|94468.9|94429.7|70
1654707740000|2022-06-08 17:02:20|94483.4|94458.4|94483.8|94458.8|94494.7|94458.8|94478.4|94444|58
1654707750000|2022-06-08 17:02:30|94484|94459|94482.9|94457.9|94485.7|94460.7|94480.7|94455.7|59
1654707760000|2022-06-08 17:02:40|94483|94458|94486.4|94461.4|94502.7|94463.5|94483|94452.7|28
1654707770000|2022-06-08 17:02:50|94486.2|94461.2|94493.8|94443.8|94499.6|94462.2|94484|94443.6|45
1654707780000|2022-06-08 17:03:00|94493.9|94443.9|94486.6|94461.6|94495.2|94461.8|94479.2|94436.4|58
1654707790000|2022-06-08 17:03:10|94486.4|94461.4|94488.3|94463.3|94489.4|94464.4|94486.4|94461.4|42
1654707800000|2022-06-08 17:03:20|94488.6|94463.6|94489.1|94464.1|94490.7|94465.7|94486.7|94461.7|49
1654707810000|2022-06-08 17:03:30|94489.8|94464.8|94491.4|94466.4|94503.1|94466.8|94488.3|94451.3|30
1654707820000|2022-06-08 17:03:40|94492|94467|94486.3|94461.3|94502|94467|94485.2|94451.2|27
1654707830000|2022-06-08 17:03:50|94486.6|94461.6|94484.6|94459.6|94488.2|94463.2|94484.6|94459.6|33
1654707840000|2022-06-08 17:04:00|94485.9|94460.9|94498.7|94448.7|94502.3|94466.4|94485.9|94447.7|54
1654707850000|2022-06-08 17:04:10|94498.6|94448.6|94489|94464|94498.6|94465.5|94484.9|94448.6|47
1654707860000|2022-06-08 17:04:20|94489.5|94464.5|94481.1|94456.1|94504.6|94466.6|94479.6|94445.9|53
1654707870000|2022-06-08 17:04:30|94482.3|94457.3|94484.1|94459.1|94487.4|94462.4|94478.1|94453.1|39
1654707880000|2022-06-08 17:04:40|94490|94465|94504.1|94454.1|94505.8|94467.7|94482.8|94453.9|44
1654707890000|2022-06-08 17:04:50|94504.2|94454.2|94491.3|94466.3|94504.6|94466.3|94486.8|94453.5|37
1654707900000|2022-06-08 17:05:00|94491.2|94466.2|94490.4|94465.4|94507.7|94470.4|94490|94453.4|49
1654707910000|2022-06-08 17:05:10|94490.8|94465.8|94487.8|94462.8|94502|94465.8|94486.9|94450|35
1654707920000|2022-06-08 17:05:20|94488|94463|94491.1|94466.1|94507.3|94469.5|94487.5|94453.1|35
1654707930000|2022-06-08 17:05:30|94491.5|94466.5|94500.9|94450.9|94506.2|94468.4|94489.3|94450.8|36
1654707940000|2022-06-08 17:05:40|94501|94451|94489.9|94464.9|94502.2|94464.9|94489.3|94450.7|32
1654707950000|2022-06-08 17:05:50|94489.6|94464.6|94501.5|94451.5|94502|94465.1|94488|94450.8|32
1654707960000|2022-06-08 17:06:00|94500.7|94450.7|94498.7|94448.7|94503.3|94453.3|94498.5|94448.5|24
1654707970000|2022-06-08 17:06:10|94498.9|94448.9|94503.6|94453.6|94503.7|94463.7|94487.6|94448.6|30
1654707980000|2022-06-08 17:06:20|94504.1|94454.1|94493.6|94468.6|94505.1|94468.9|94493.6|94452.9|20
1654707990000|2022-06-08 17:06:30|94492.3|94467.3|94492.6|94467.6|94493.9|94468.9|94491.3|94466.3|27
1654708000000|2022-06-08 17:06:40|94492.9|94467.9|94489.2|94464.2|94493.1|94468.1|94489.1|94464.1|32
1654708010000|2022-06-08 17:06:50|94489.1|94464.1|94489.3|94464.3|94503.5|94465.5|94489.1|94450.9|30
1654708020000|2022-06-08 17:07:00|94489.1|94464.1|94471.8|94421.8|94499.5|94464.4|94471.3|94421.3|55
1654708030000|2022-06-08 17:07:10|94474.8|94424.8|94468.6|94418.6|94474.8|94432.5|94455.3|94415.8|52
1654708040000|2022-06-08 17:07:20|94468.8|94418.8|94460.9|94435.9|94469.7|94436.8|94459.1|94418.6|40
1654708050000|2022-06-08 17:07:30|94461.4|94436.4|94460.6|94435.6|94472.7|94436.4|94455.2|94419.7|43
1654708060000|2022-06-08 17:07:40|94460.5|94435.5|94476.6|94426.6|94486.5|94440.9|94460.5|94421.8|25
1654708070000|2022-06-08 17:07:50|94476.5|94426.5|94463.9|94438.9|94478.6|94441.9|94463.7|94424.4|37
1654708080000|2022-06-08 17:08:00|94463.6|94438.6|94464.1|94439.1|94478.4|94442.6|94463.5|94428.1|49
1654708090000|2022-06-08 17:08:10|94464.3|94439.3|94461|94436|94474.6|94439.4|94459.3|94422.3|42
1654708100000|2022-06-08 17:08:20|94460.9|94435.9|94459.4|94434.4|94461|94436|94459.3|94434.3|29
1654708110000|2022-06-08 17:08:30|94459.3|94434.3|94466|94441|94466.1|94441.1|94459.1|94434.1|23
1654708120000|2022-06-08 17:08:40|94465.9|94440.9|94467|94442|94481.2|94444.8|94465.9|94431.2|49
1654708130000|2022-06-08 17:08:50|94467.6|94442.6|94468.9|94443.9|94470.1|94445.1|94466.6|94441.6|33
1654708140000|2022-06-08 17:09:00|94468.8|94443.8|94470.1|94445.1|94484.4|94446.2|94468.8|94431.7|22
1654708150000|2022-06-08 17:09:10|94470.3|94445.3|94453|94428|94470.5|94445.5|94452.9|94409.7|34
1654708160000|2022-06-08 17:09:20|94466.8|94416.8|94465.6|94415.6|94469.1|94419.1|94465.6|94415.6|27
1654708170000|2022-06-08 17:09:30|94465.5|94415.5|94454.3|94429.3|94465.6|94430.1|94453.5|94415.5|22
1654708180000|2022-06-08 17:09:40|94452.8|94427.8|94468.4|94418.4|94469.3|94431.7|94450.7|94413.6|36
1654708190000|2022-06-08 17:09:50|94468.8|94418.8|94458.5|94433.5|94470.8|94437.7|94458.5|94418.8|36
1654708200000|2022-06-08 17:10:00|94459.2|94434.2|94457.4|94432.4|94472.3|94436.8|94456.5|94420|33
1654708210000|2022-06-08 17:10:10|94457.5|94432.5|94470.6|94445.6|94484|94449.1|94456.8|94431.8|41
1654708220000|2022-06-08 17:10:20|94471|94446|94473.6|94448.6|94474.5|94449.5|94471|94446|45
1654708230000|2022-06-08 17:10:30|94473.7|94448.7|94461.5|94436.5|94476.2|94448.8|94461.1|94426.2|47
1654708240000|2022-06-08 17:10:40|94461.8|94436.8|94463.8|94438.8|94475.4|94438.8|94461.4|94423.3|37
1654708250000|2022-06-08 17:10:50|94463.7|94438.7|94462.8|94437.8|94463.8|94438.8|94462.4|94437.4|16
1654708260000|2022-06-08 17:11:00|94463|94438|94461.8|94436.8|94463.8|94438.8|94461.7|94436.7|24
1654708270000|2022-06-08 17:11:10|94461.6|94436.6|94481.2|94431.2|94481.7|94444.9|94461.6|94427.5|43
1654708280000|2022-06-08 17:11:20|94481.1|94431.1|94470.6|94445.6|94483.2|94446|94469.2|94431|39
1654708290000|2022-06-08 17:11:30|94469.9|94444.9|94478.3|94453.3|94489.6|94455|94469.6|94439.6|44
1654708300000|2022-06-08 17:11:40|94478.8|94453.8|94493.5|94443.5|94494.8|94465.1|94478.7|94442.8|51
1654708310000|2022-06-08 17:11:50|94493.8|94443.8|94485.5|94460.5|94499.6|94464.2|94478.1|94443.2|47
1654708320000|2022-06-08 17:12:00|94485.7|94460.7|94500|94450|94500|94463.5|94485.4|94449.4|27
1654708330000|2022-06-08 17:12:10|94499.9|94449.9|94490.8|94465.8|94504.6|94469|94490.6|94449.9|37
1654708340000|2022-06-08 17:12:20|94490.4|94465.4|94489.1|94464.1|94491.7|94466.7|94486.1|94461.1|34
1654708350000|2022-06-08 17:12:30|94490.3|94465.3|94489.1|94464.1|94503.6|94466.8|94488.8|94453.2|35
1654708360000|2022-06-08 17:12:40|94491.5|94466.5|94504|94479|94516.2|94479.3|94491.5|94457.7|41
1654708370000|2022-06-08 17:12:50|94503.9|94478.9|94503.6|94478.6|94504.1|94479.1|94502.6|94477.6|28
1654708380000|2022-06-08 17:13:00|94503.3|94478.3|94504.5|94479.5|94504.5|94479.5|94501.8|94476.8|26
1654708390000|2022-06-08 17:13:10|94504.9|94479.9|94528.6|94478.6|94529.1|94492.5|94504.3|94473.9|51
1654708400000|2022-06-08 17:13:20|94528.4|94478.4|94510.5|94485.5|94528.4|94489.5|94505.1|94468.4|43
1654708410000|2022-06-08 17:13:30|94510.3|94485.3|94509.2|94484.2|94529|94491|94505.2|94469.4|49
1654708420000|2022-06-08 17:13:40|94509.3|94484.3|94517.3|94467.3|94522.2|94487.3|94504.1|94465.7|47
1654708430000|2022-06-08 17:13:50|94517|94467|94505.3|94480.3|94519.8|94481.8|94500.3|94464.8|58
1654708440000|2022-06-08 17:14:00|94506.4|94481.4|94494.2|94469.2|94511.1|94481.4|94492.6|94456.9|52
1654708450000|2022-06-08 17:14:10|94494.3|94469.3|94490.9|94465.9|94506.6|94471.2|94489.3|94456|44
1654708460000|2022-06-08 17:14:20|94490.8|94465.8|94490.7|94465.7|94505.5|94468.6|94486.4|94452.6|49
1654708470000|2022-06-08 17:14:30|94489.7|94464.7|94487.2|94462.2|94503.4|94466.2|94485.8|94450.6|40
1654708480000|2022-06-08 17:14:40|94486.9|94461.9|94491.5|94466.5|94498.7|94468.2|94482.5|94446.7|58
1654708490000|2022-06-08 17:14:50|94491.6|94466.6|94493.3|94468.3|94493.6|94468.6|94490.1|94465.1|36
1654708500000|2022-06-08 17:15:00|94492.7|94467.7|94495|94470|94496.5|94471.5|94490.7|94465.7|38
1654708510000|2022-06-08 17:15:10|94495.1|94470.1|94490.5|94465.5|94495.5|94470.5|94486.5|94461.5|42
1654708520000|2022-06-08 17:15:20|94490.2|94465.2|94480|94455|94490.4|94465.4|94479.6|94454.6|34
1654708530000|2022-06-08 17:15:30|94479.3|94454.3|94480|94455|94491.7|94457.3|94475.9|94441.7|50
1654708540000|2022-06-08 17:15:40|94479.9|94454.9|94483.9|94458.9|94497.7|94459.5|94479.4|94445|43
1654708550000|2022-06-08 17:15:50|94484|94459|94483.6|94458.6|94484.8|94459.8|94483.3|94458.3|32
1654708560000|2022-06-08 17:16:00|94483.5|94458.5|94500.3|94450.3|94501.5|94463.4|94483.3|94446.1|30
1654708570000|2022-06-08 17:16:10|94485.3|94460.3|94483.2|94458.2|94485.6|94460.6|94482.6|94457.6|28
1654708580000|2022-06-08 17:16:20|94483.3|94458.3|94496.5|94446.5|94497.3|94459.3|94483.3|94446.2|37
1654708590000|2022-06-08 17:16:30|94496.6|94446.6|94501.2|94451.2|94502.2|94465|94488.5|94446.6|37
1654708600000|2022-06-08 17:16:40|94502.5|94452.5|94497.6|94447.6|94502.8|94462.7|94484.7|94447.4|46
1654708610000|2022-06-08 17:16:50|94497.9|94447.9|94498.7|94448.7|94498.8|94448.8|94496.2|94446.2|24
1654708620000|2022-06-08 17:17:00|94498.4|94448.4|94491.6|94466.6|94503.8|94467|94490.2|94448.4|37
1654708630000|2022-06-08 17:17:10|94504.2|94454.2|94492.4|94467.4|94505.4|94471.1|94491.9|94453.8|38
1654708640000|2022-06-08 17:17:20|94492.3|94467.3|94489.8|94464.8|94503.7|94467.3|94489.7|94452.6|40
1654708650000|2022-06-08 17:17:30|94490.1|94465.1|94498.1|94448.1|94503.6|94465.1|94483.6|94446.9|42
1654708660000|2022-06-08 17:17:40|94497.8|94447.8|94498.4|94448.4|94498.7|94448.7|94497.4|94447.4|23
1654708670000|2022-06-08 17:17:50|94498.3|94448.3|94488.9|94463.9|94502.7|94465.2|94488|94448.1|30
1654708680000|2022-06-08 17:18:00|94488.8|94463.8|94500|94450|94500.3|94465.2|94487.1|94449.8|24
1654708690000|2022-06-08 17:18:10|94499.5|94449.5|94502.2|94452.2|94502.2|94462.2|94486.7|94449|27
1654708700000|2022-06-08 17:18:20|94502|94452|94500|94450|94502.1|94452.1|94500|94450|19
1654708710000|2022-06-08 17:18:30|94501.5|94451.5|94500.2|94450.2|94502.8|94452.8|94500.2|94450.2|16
1654708720000|2022-06-08 17:18:40|94500.4|94450.4|94488.8|94463.8|94500.9|94464.6|94487.5|94450.3|17
1654708730000|2022-06-08 17:18:50|94488.5|94463.5|94497.1|94447.1|94503|94465.5|94488.2|94447.1|36
1654708740000|2022-06-08 17:19:00|94496.9|94446.9|94496.6|94446.6|94498|94448|94496.4|94446.4|20
1654708750000|2022-06-08 17:19:10|94496.9|94446.9|94496.3|94446.3|94496.9|94446.9|94495.2|94445.2|17
1654708760000|2022-06-08 17:19:20|94496.4|94446.4|94483.4|94458.4|94496.9|94458.7|94483.4|94445.9|24
1654708770000|2022-06-08 17:19:30|94483.6|94458.6|94493.5|94443.5|94494.4|94459.3|94481.4|94443.2|35
1654708780000|2022-06-08 17:19:40|94493.3|94443.3|94493.4|94443.4|94495|94445|94493.2|94443.2|24
1654708790000|2022-06-08 17:19:50|94493.3|94443.3|94493.9|94443.9|94495.5|94445.5|94492.4|94442.4|20
1654708800000|2022-06-08 17:20:00|94493.7|94443.7|94488.4|94438.4|94495.1|94453.3|94475.6|94438|31
1654708810000|2022-06-08 17:20:10|94487.7|94437.7|94464|94439|94489.6|94443.9|94463.9|94428.4|41
1654708820000|2022-06-08 17:20:20|94463.9|94438.9|94482.2|94432.2|94482.5|94442.4|94463|94425.6|38
1654708830000|2022-06-08 17:20:30|94482.4|94432.4|94487.2|94437.2|94487.2|94449.3|94472.8|94431.9|24
1654708840000|2022-06-08 17:20:40|94487.3|94437.3|94491.9|94441.9|94492.5|94454.6|94475.2|94437.1|41
1654708850000|2022-06-08 17:20:50|94492|94442|94479.4|94454.4|94492|94454.9|94476.6|94441.5|31
1654708860000|2022-06-08 17:21:00|94479.5|94454.5|94492.4|94442.4|94492.9|94459.9|94479.5|94441.6|43
1654708870000|2022-06-08 17:21:10|94492.5|94442.5|94496.2|94446.2|94499.3|94449.3|94492.3|94442.3|43
1654708880000|2022-06-08 17:21:20|94496.4|94446.4|94494.5|94444.5|94496.4|94446.4|94494|94444|30
1654708890000|2022-06-08 17:21:30|94494.4|94444.4|94504.4|94454.4|94504.5|94454.5|94493|94443|51
1654708900000|2022-06-08 17:21:40|94504.6|94454.6|94505.3|94455.3|94505.3|94455.3|94501.9|94451.9|35
1654708910000|2022-06-08 17:21:50|94505.5|94455.5|94503.1|94453.1|94505.5|94455.5|94503|94453|22
1654708920000|2022-06-08 17:22:00|94502.7|94452.7|94506|94456|94508.6|94458.6|94501|94451|46
1654708930000|2022-06-08 17:22:10|94505.9|94455.9|94506.2|94456.2|94507.8|94457.8|94505|94455|34
1654708940000|2022-06-08 17:22:20|94506.1|94456.1|94508.3|94458.3|94508.3|94458.3|94505.7|94455.7|34
1654708950000|2022-06-08 17:22:30|94508.4|94458.4|94512.2|94462.2|94512.7|94462.7|94508.1|94458.1|33
1654708960000|2022-06-08 17:22:40|94511.8|94461.8|94507.2|94457.2|94511.8|94474.3|94496.9|94456.5|35
1654708970000|2022-06-08 17:22:50|94507.5|94457.5|94507.1|94457.1|94508.7|94469.8|94494.5|94455.9|30
1654708980000|2022-06-08 17:23:00|94506.9|94456.9|94502.6|94452.6|94508.7|94465.5|94488.9|94451.2|48
1654708990000|2022-06-08 17:23:10|94502.8|94452.8|94500.8|94450.8|94506.1|94465.9|94489.3|94449.5|48
1654709000000|2022-06-08 17:23:20|94500.5|94450.5|94498.5|94448.5|94501.1|94451.1|94498.5|94448.5|33
1654709010000|2022-06-08 17:23:30|94498.6|94448.6|94499.6|94449.6|94499.7|94461.6|94486|94447.4|39
1654709020000|2022-06-08 17:23:40|94499.7|94449.7|94498.7|94448.7|94500.3|94450.3|94498.4|94448.4|26
1654709030000|2022-06-08 17:23:50|94499|94449|94501.2|94451.2|94501.3|94451.3|94498.1|94448.1|25
1654709040000|2022-06-08 17:24:00|94500.7|94450.7|94500.9|94450.9|94501.3|94451.3|94500|94450|38
1654709050000|2022-06-08 17:24:10|94500.5|94450.5|94500.7|94450.7|94501.7|94451.7|94500.3|94450.3|20
1654709060000|2022-06-08 17:24:20|94500.8|94450.8|94497.9|94447.9|94500.9|94450.9|94497.8|94447.8|27
1654709070000|2022-06-08 17:24:30|94485.3|94460.3|94492.9|94442.9|94495.7|94461.9|94482.5|94442.8|35
1654709080000|2022-06-08 17:24:40|94492.6|94442.6|94491.9|94441.9|94492.7|94442.7|94491.4|94441.4|31
1654709090000|2022-06-08 17:24:50|94491.6|94441.6|94495.8|94445.8|94496.1|94446.1|94491.6|94441.6|27
1654709100000|2022-06-08 17:25:00|94495.6|94445.6|94482|94457|94495.8|94460.5|94481|94444.9|42
1654709110000|2022-06-08 17:25:10|94481.9|94456.9|94483.1|94458.1|94483.1|94458.1|94481.6|94456.6|22
1654709120000|2022-06-08 17:25:20|94483.2|94458.2|94482.2|94457.2|94483.2|94458.2|94481.5|94456.5|30
1654709130000|2022-06-08 17:25:30|94480.3|94455.3|94480.6|94455.6|94483.3|94458.3|94479.9|94454.9|23
1654709140000|2022-06-08 17:25:40|94481.2|94456.2|94500.2|94450.2|94501.6|94464.3|94481.2|94448.8|48
1654709150000|2022-06-08 17:25:50|94500.1|94450.1|94487.7|94462.7|94502.1|94463.8|94487.7|94448.9|30
1654709160000|2022-06-08 17:26:00|94487.6|94462.6|94482.7|94457.7|94496.8|94462.6|94482.5|94445.6|34
1654709170000|2022-06-08 17:26:10|94482.9|94457.9|94492.9|94442.9|94493.8|94457.9|94480.2|94442.9|18
1654709180000|2022-06-08 17:26:20|94493.1|94443.1|94493.1|94443.1|94493.3|94443.3|94492.9|94442.9|10
1654709190000|2022-06-08 17:26:30|94492.9|94442.9|94493.2|94443.2|94495.4|94445.4|94492.9|94442.9|29
1654709200000|2022-06-08 17:26:40|94492.7|94442.7|94479.4|94454.4|94493.2|94454.7|94479.3|94441.6|24
1654709210000|2022-06-08 17:26:50|94479.5|94454.5|94481.6|94456.6|94483.6|94458.6|94479.5|94454.5|30
1654709220000|2022-06-08 17:27:00|94481.7|94456.7|94494.7|94444.7|94495.2|94457.1|94480.7|94444|23
1654709230000|2022-06-08 17:27:10|94494.6|94444.6|94482.4|94457.4|94494.6|94458.4|94482.1|94443.3|23
1654709240000|2022-06-08 17:27:20|94482.5|94457.5|94494.8|94444.8|94494.9|94458.6|94482.3|94444.8|19
1654709250000|2022-06-08 17:27:30|94494.3|94444.3|94503.6|94453.6|94504.9|94466.9|94484.6|94444.3|33
1654709260000|2022-06-08 17:27:40|94503.5|94453.5|94482.2|94432.2|94503.5|94456.2|94470.3|94432.2|34
1654709270000|2022-06-08 17:27:50|94481.2|94431.2|94469|94444|94484|94445.6|94469|94431.2|32
1654709280000|2022-06-08 17:28:00|94469.3|94444.3|94459.8|94434.8|94477|94444.3|94459.8|94425.4|55
1654709290000|2022-06-08 17:28:10|94461.5|94436.5|94487.6|94462.6|94508.5|94473.4|94461.5|94436.5|63
1654709300000|2022-06-08 17:28:20|94487.5|94462.5|94493.9|94468.9|94495.4|94470.4|94487.1|94462.1|52
1654709310000|2022-06-08 17:28:30|94493.6|94468.6|94492.5|94467.5|94495.7|94470.7|94492.4|94467.4|36
1654709320000|2022-06-08 17:28:40|94492.3|94467.3|94498.3|94473.3|94498.5|94473.5|94490.6|94465.6|46
1654709330000|2022-06-08 17:28:50|94498.7|94473.7|94504.4|94479.4|94504.5|94479.5|94498.1|94473.1|39
1654709340000|2022-06-08 17:29:00|94504.5|94479.5|94497.7|94472.7|94504.7|94479.7|94495.8|94470.8|46
1654709350000|2022-06-08 17:29:10|94496.9|94471.9|94491.9|94466.9|94497.9|94472.9|94491.9|94466.9|51
1654709360000|2022-06-08 17:29:20|94492.4|94467.4|94491.3|94466.3|94493.4|94468.4|94489.4|94464.4|51
1654709370000|2022-06-08 17:29:30|94490.8|94465.8|94513.8|94463.8|94514.1|94476.7|94490.8|94463.7|39
1654709380000|2022-06-08 17:29:40|94513.7|94463.7|94503.7|94478.7|94513.7|94478.9|94501.7|94463.6|30
1654709390000|2022-06-08 17:29:50|94503.1|94478.1|94506|94481|94508.6|94483.6|94503.1|94478.1|56
1654709400000|2022-06-08 17:30:00|94505.8|94480.8|94514.9|94489.9|94516|94491|94505.5|94480.5|64
1654709410000|2022-06-08 17:30:10|94515.8|94490.8|94525.3|94475.3|94525.3|94495.7|94512.2|94475|48
1654709420000|2022-06-08 17:30:20|94525.7|94475.7|94516.6|94491.6|94526.9|94491.6|94510.4|94475.2|51
1654709430000|2022-06-08 17:30:30|94516.8|94491.8|94541.5|94516.5|94542.9|94517.9|94515.9|94490.9|64
1654709440000|2022-06-08 17:30:40|94542.5|94517.5|94566.8|94541.8|94569.5|94544.5|94541.3|94516.3|68
1654709450000|2022-06-08 17:30:50|94566|94541|94567.4|94542.4|94589.9|94564.9|94566|94534.8|72
1654709460000|2022-06-08 17:31:00|94566.1|94541.1|94574.1|94524.1|94574.3|94541.4|94548.3|94509.3|70
1654709470000|2022-06-08 17:31:10|94573.3|94523.3|94580.9|94530.9|94581.4|94544.8|94565.2|94523.1|56
1654709480000|2022-06-08 17:31:20|94578.6|94528.6|94579.5|94529.5|94581.2|94542.8|94565.5|94528.1|44
1654709490000|2022-06-08 17:31:30|94579.3|94529.3|94591.8|94541.8|94595|94552.6|94572.3|94529.3|56
1654709500000|2022-06-08 17:31:40|94592|94542|94592.3|94542.3|94596|94556.3|94581.1|94541.7|41
1654709510000|2022-06-08 17:31:50|94581.7|94556.7|94613.5|94563.5|94613.5|94575.9|94581.7|94550|44
1654709520000|2022-06-08 17:32:00|94613.8|94563.8|94604.1|94579.1|94614.4|94582.2|94598.8|94562.7|51
1654709530000|2022-06-08 17:32:10|94604.2|94579.2|94601.3|94551.3|94604.6|94579.2|94581.7|94542.8|56
1654709540000|2022-06-08 17:32:20|94601.2|94551.2|94594.8|94544.8|94603|94553|94592.4|94542.4|64
1654709550000|2022-06-08 17:32:30|94595.5|94545.5|94581.7|94556.7|94598.6|94557.2|94581.3|94544.7|48
1654709560000|2022-06-08 17:32:40|94582.1|94557.1|94592.9|94542.9|94596.2|94559.6|94576.8|94539.1|57
1654709570000|2022-06-08 17:32:50|94593|94543|94585|94560|94594.9|94561.2|94580.1|94540.6|55
1654709580000|2022-06-08 17:33:00|94586.8|94561.8|94587.7|94562.7|94600.8|94564.2|94585.2|94547.6|51
1654709590000|2022-06-08 17:33:10|94588|94563|94603.6|94553.6|94604|94565.5|94588|94551.8|30
1654709600000|2022-06-08 17:33:20|94603.2|94553.2|94602.4|94552.4|94603.9|94566.2|94589.8|94550.6|33
1654709610000|2022-06-08 17:33:30|94601.6|94551.6|94594.7|94569.7|94608.9|94569.7|94591.5|94551.1|36
1654709620000|2022-06-08 17:33:40|94596.2|94571.2|94607|94582|94607.4|94582.4|94595.6|94570.6|58
1654709630000|2022-06-08 17:33:50|94607.1|94582.1|94614.1|94589.1|94624.3|94589.5|94607.1|94574.3|62
1654709640000|2022-06-08 17:34:00|94614.3|94589.3|94628.7|94578.7|94629.6|94594.3|94613.9|94578.7|47
1654709650000|2022-06-08 17:34:10|94629.1|94579.1|94618.5|94593.5|94630.9|94594.9|94618.3|94578.3|37
1654709660000|2022-06-08 17:34:20|94618.7|94593.7|94636.1|94586.1|94641.8|94602.8|94617.7|94586.1|49
1654709670000|2022-06-08 17:34:30|94636.4|94586.4|94629.5|94579.5|94637.1|94587.1|94628.7|94578.7|38
1654709680000|2022-06-08 17:34:40|94629.6|94579.6|94631.9|94581.9|94637.7|94600.9|94621.6|94579.4|62
1654709690000|2022-06-08 17:34:50|94632.1|94582.1|94636|94586|94636|94586|94631.8|94581.8|44
1654709700000|2022-06-08 17:35:00|94633.5|94583.5|94635.5|94585.5|94636.4|94586.4|94632.7|94582.7|48
1654709710000|2022-06-08 17:35:10|94636|94586|94642.1|94592.1|94642.8|94607.3|94627.3|94584.6|43
1654709720000|2022-06-08 17:35:20|94630.3|94605.3|94643.9|94593.9|94650.2|94606.4|94630.2|94592.3|49
1654709730000|2022-06-08 17:35:30|94644.2|94594.2|94646.4|94596.4|94651.9|94609.6|94634.6|94593.8|48
1654709740000|2022-06-08 17:35:40|94646.5|94596.5|94655.3|94605.3|94656.8|94617.7|94640.6|94596.4|46
1654709750000|2022-06-08 17:35:50|94655.5|94605.5|94651.5|94601.5|94664.7|94625.8|94637.5|94601.1|57
1654709760000|2022-06-08 17:36:00|94651.6|94601.6|94629.2|94579.2|94651.6|94608.7|94616.6|94579.1|64
1654709770000|2022-06-08 17:36:10|94629.3|94579.3|94637|94587|94638.4|94600.3|94613.3|94578|50
1654709780000|2022-06-08 17:36:20|94637.8|94587.8|94637.4|94587.4|94639.2|94601.2|94625.7|94584.2|44
1654709790000|2022-06-08 17:36:30|94637.6|94587.6|94640.8|94590.8|94641.4|94602.4|94626.6|94587.6|43
1654709800000|2022-06-08 17:36:40|94640.7|94590.7|94643|94593|94644.3|94611.8|94629.9|94590.7|53
1654709810000|2022-06-08 17:36:50|94643.2|94593.2|94630.9|94605.9|94643.2|94611.5|94630.9|94590.6|49
1654709820000|2022-06-08 17:37:00|94630.8|94605.8|94643.7|94593.7|94645.5|94606.1|94629.7|94592.4|30
1654709830000|2022-06-08 17:37:10|94643.3|94593.3|94643.5|94593.5|94644.8|94594.8|94642.5|94592.5|16
1654709840000|2022-06-08 17:37:20|94644.4|94594.4|94644.7|94594.7|94646.1|94608.6|94631.6|94594.3|36
1654709850000|2022-06-08 17:37:30|94644.8|94594.8|94648.2|94598.2|94649.1|94599.1|94644.5|94594.5|24
1654709860000|2022-06-08 17:37:40|94647.6|94597.6|94642.1|94592.1|94647.6|94597.6|94641.9|94591.9|43
1654709870000|2022-06-08 17:37:50|94642.9|94592.9|94643.4|94593.4|94644.3|94594.3|94641.8|94591.8|39
1654709880000|2022-06-08 17:38:00|94643.3|94593.3|94642.6|94592.6|94645.9|94595.9|94642|94592|30
1654709890000|2022-06-08 17:38:10|94642.2|94592.2|94638.4|94588.4|94644.1|94594.1|94636.1|94586.1|39
1654709900000|2022-06-08 17:38:20|94638.5|94588.5|94641.9|94591.9|94643.3|94605.3|94630.1|94588.5|38
1654709910000|2022-06-08 17:38:30|94642.2|94592.2|94641.8|94591.8|94642.3|94592.3|94641.6|94591.6|10
1654709920000|2022-06-08 17:38:40|94641.9|94591.9|94635.7|94610.7|94643.7|94611.1|94633.9|94591.9|25
1654709930000|2022-06-08 17:38:50|94635.5|94610.5|94646.1|94621.1|94663.2|94623.4|94635.5|94607.8|46
1654709940000|2022-06-08 17:39:00|94659.1|94609.1|94634.1|94609.1|94659.1|94617.6|94632.5|94600.4|44
1654709950000|2022-06-08 17:39:10|94633|94608|94638|94613|94638|94613|94633|94608|23
1654709960000|2022-06-08 17:39:20|94637.9|94612.9|94663.9|94613.9|94666.2|94626.6|94637.9|94600.9|46
1654709970000|2022-06-08 17:39:30|94665.1|94615.1|94663.4|94613.4|94666.2|94625.4|94648.6|94613.4|49
1654709980000|2022-06-08 17:39:40|94662.7|94612.7|94649.5|94599.5|94662.7|94624.3|94637.5|94598.7|52
1654709990000|2022-06-08 17:39:50|94649.4|94599.4|94649.8|94599.8|94651.5|94601.5|94648.5|94598.5|32
1654710000000|2022-06-08 17:40:00|94650.5|94600.5|94659.1|94609.1|94661.8|94611.8|94648|94598|50
1654710010000|2022-06-08 17:40:10|94659.3|94609.3|94657.3|94607.3|94660.9|94620.5|94645|94607.3|50
1654710020000|2022-06-08 17:40:20|94657.4|94607.4|94648.9|94598.9|94657.4|94613.2|94638.2|94598.1|57
1654710030000|2022-06-08 17:40:30|94647.7|94597.7|94646.5|94596.5|94648.8|94598.8|94645.9|94595.9|35
1654710040000|2022-06-08 17:40:40|94646.9|94596.9|94631.8|94606.8|94648.4|94609.6|94631.6|94595.7|26
1654710050000|2022-06-08 17:40:50|94631.7|94606.7|94642.8|94592.8|94646|94607.3|94631.5|94591.6|31
1654710060000|2022-06-08 17:41:00|94643.9|94593.9|94645.5|94595.5|94646.8|94607.5|94626.5|94587.4|56
1654710070000|2022-06-08 17:41:10|94645.6|94595.6|94644.6|94594.6|94646|94607.4|94632|94594.1|31
1654710080000|2022-06-08 17:41:20|94644.7|94594.7|94647|94597|94648.8|94598.8|94644.7|94594.7|31
1654710090000|2022-06-08 17:41:30|94647.1|94597.1|94660.4|94610.4|94660.6|94619.5|94641.1|94597.1|44
1654710100000|2022-06-08 17:41:40|94660.2|94610.2|94642.4|94617.4|94665.5|94627.5|94642.4|94608.4|46
1654710110000|2022-06-08 17:41:50|94641.9|94616.9|94645.4|94620.4|94651.6|94623.1|94637.2|94598.3|53
1654710120000|2022-06-08 17:42:00|94657.8|94607.8|94641.2|94616.2|94657.8|94616.2|94640.7|94604.3|47
1654710130000|2022-06-08 17:42:10|94641.3|94616.3|94642.8|94617.8|94654.1|94617.9|94639.3|94603.4|38
1654710140000|2022-06-08 17:42:20|94642.6|94617.6|94655.9|94605.9|94657.8|94619.9|94642.6|94605.7|34
1654710150000|2022-06-08 17:42:30|94655.7|94605.7|94642.5|94617.5|94656|94619.3|94642.5|94605.6|22
1654710160000|2022-06-08 17:42:40|94642.4|94617.4|94639.6|94614.6|94654.2|94617.4|94638.7|94603.8|30
1654710170000|2022-06-08 17:42:50|94639.1|94614.1|94638.2|94613.2|94640.8|94615.8|94637.6|94612.6|39
1654710180000|2022-06-08 17:43:00|94638|94613|94642.1|94617.1|94642.5|94617.5|94637.6|94612.6|34
1654710190000|2022-06-08 17:43:10|94642.4|94617.4|94638.3|94613.3|94652|94617.4|94638|94600.9|22
1654710200000|2022-06-08 17:43:20|94638.6|94613.6|94658|94608|94658|94621.2|94637.3|94608|26
1654710210000|2022-06-08 17:43:30|94658.7|94608.7|94645.8|94620.8|94663.7|94625.4|94645.4|94605.7|51
1654710220000|2022-06-08 17:43:40|94645.7|94620.7|94656.8|94606.8|94658.7|94621.9|94645.7|94606.6|30
1654710230000|2022-06-08 17:43:50|94657.5|94607.5|94641.3|94616.3|94657.5|94618.8|94640.3|94606.1|36
1654710240000|2022-06-08 17:44:00|94641.2|94616.2|94642|94617|94643.3|94618.3|94639.5|94614.5|37
1654710250000|2022-06-08 17:44:10|94642.6|94617.6|94659|94609|94661.3|94623.1|94642.2|94604.9|37
1654710260000|2022-06-08 17:44:20|94658.8|94608.8|94643.7|94618.7|94659.4|94620.8|94643.3|94608.5|42
1654710270000|2022-06-08 17:44:30|94643.8|94618.8|94638.3|94613.3|94654.6|94618.9|94638.3|94602.3|41
1654710280000|2022-06-08 17:44:40|94639.3|94614.3|94652.6|94602.6|94652.8|94615.9|94639.3|94602.6|40
1654710290000|2022-06-08 17:44:50|94652.1|94602.1|94640.2|94615.2|94653.6|94616.4|94640|94602.1|17
1654710300000|2022-06-08 17:45:00|94653.5|94603.5|94631.9|94606.9|94655.5|94611.8|94631.9|94596.5|40
1654710310000|2022-06-08 17:45:10|94631.5|94606.5|94626.5|94601.5|94645.7|94607.8|94626.5|94585.4|39
1654710320000|2022-06-08 17:45:20|94626.3|94601.3|94623.9|94598.9|94629.2|94604.2|94623.7|94598.7|25
1654710330000|2022-06-08 17:45:30|94623.7|94598.7|94613|94588|94625|94600|94611.9|94574|54
1654710340000|2022-06-08 17:45:40|94612.5|94587.5|94606.3|94581.3|94621.7|94587.5|94606.3|94571.7|34
1654710350000|2022-06-08 17:45:50|94606.7|94581.7|94605.4|94580.4|94608.4|94583.4|94605.4|94580.4|40
1654710360000|2022-06-08 17:46:00|94605.5|94580.5|94597.3|94572.3|94616.3|94581|94595.9|94563.9|53
1654710370000|2022-06-08 17:46:10|94597.1|94572.1|94595.3|94570.3|94597.3|94572.3|94595.2|94570.2|23
1654710380000|2022-06-08 17:46:20|94595.2|94570.2|94590.4|94565.4|94596.1|94571.1|94589.9|94564.9|30
1654710390000|2022-06-08 17:46:30|94591|94566|94603.1|94553.1|94605|94569|94591|94552.7|42
1654710400000|2022-06-08 17:46:40|94603.4|94553.4|94599.8|94549.8|94603.4|94553.4|94599.8|94549.8|29
1654710410000|2022-06-08 17:46:50|94600.1|94550.1|94600.2|94550.2|94602.1|94552.1|94598.8|94548.8|36
1654710420000|2022-06-08 17:47:00|94586.7|94561.7|94588.2|94538.2|94600.2|94561.9|94572.2|94536.5|50
1654710430000|2022-06-08 17:47:10|94588.4|94538.4|94587.9|94537.9|94590.5|94540.5|94587.4|94537.4|49
1654710440000|2022-06-08 17:47:20|94588|94538|94592.9|94542.9|94592.9|94555.6|94578.9|94537.7|32
1654710450000|2022-06-08 17:47:30|94593.2|94543.2|94593.7|94543.7|94593.7|94556.7|94579.7|94541.6|33
1654710460000|2022-06-08 17:47:40|94593.4|94543.4|94580.7|94555.7|94593.8|94556.8|94580.7|94542.4|21
1654710470000|2022-06-08 17:47:50|94580.6|94555.6|94579.2|94554.2|94580.9|94555.9|94577.3|94552.3|27
1654710480000|2022-06-08 17:48:00|94579.1|94554.1|94573.2|94548.2|94579.1|94554.1|94572.4|94547.4|33
1654710490000|2022-06-08 17:48:10|94573.3|94548.3|94569|94544|94577|94552|94568.8|94543.8|42
1654710500000|2022-06-08 17:48:20|94569.1|94544.1|94569.9|94544.9|94570.3|94545.3|94567.4|94542.4|31
1654710510000|2022-06-08 17:48:30|94570.3|94545.3|94582.1|94532.1|94583.8|94546|94568.8|94532.1|33
1654710520000|2022-06-08 17:48:40|94582.2|94532.2|94571.7|94546.7|94582.2|94546.7|94568.7|94531.9|24
1654710530000|2022-06-08 17:48:50|94573.2|94548.2|94585.7|94535.7|94585.8|94548.7|94571.2|94535.2|24
1654710540000|2022-06-08 17:49:00|94585.5|94535.5|94574.8|94549.8|94585.5|94550.7|94571.4|94535.5|48
1654710550000|2022-06-08 17:49:10|94574.9|94549.9|94587|94537|94587.5|94549.9|94574.6|94536.7|14
1654710560000|2022-06-08 17:49:20|94587.2|94537.2|94586.9|94536.9|94587.3|94537.3|94586.6|94536.6|9
1654710570000|2022-06-08 17:49:30|94587|94537|94586.6|94536.6|94587|94548.9|94573.9|94534.8|27
1654710580000|2022-06-08 17:49:40|94586.5|94536.5|94590.4|94540.4|94590.5|94540.5|94586|94536|30
1654710590000|2022-06-08 17:49:50|94590.8|94540.8|94593.3|94543.3|94595.2|94557.2|94579.7|94540.8|34
1654710600000|2022-06-08 17:50:00|94579.6|94554.6|94582.9|94557.9|94595.1|94558.7|94579.6|94543.1|48
1654710610000|2022-06-08 17:50:10|94583.3|94558.3|94582.2|94557.2|94584.4|94559.4|94581.5|94556.5|50
1654710620000|2022-06-08 17:50:20|94582|94557|94588.9|94538.9|94592.4|94557.1|94574.9|94538.2|53
1654710630000|2022-06-08 17:50:30|94587.7|94537.7|94587.3|94537.3|94589.4|94539.4|94587|94537|33
1654710640000|2022-06-08 17:50:40|94589.6|94539.6|94591|94541|94593.3|94556|94580|94539.6|42
1654710650000|2022-06-08 17:50:50|94590.5|94540.5|94589.4|94539.4|94591.5|94541.5|94589|94539|19
1654710660000|2022-06-08 17:51:00|94587.6|94537.6|94591.8|94541.8|94591.8|94551.8|94576.2|94536.4|60
1654710670000|2022-06-08 17:51:10|94579.3|94554.3|94591|94541|94591.5|94554.3|94578.5|94539.7|33
1654710680000|2022-06-08 17:51:20|94591.2|94541.2|94592.5|94542.5|94593.1|94543.1|94591.2|94541.2|37
1654710690000|2022-06-08 17:51:30|94592.7|94542.7|94592.6|94542.6|94593.3|94543.3|94590.9|94540.9|41
1654710700000|2022-06-08 17:51:40|94592.7|94542.7|94596.2|94546.2|94597.6|94547.6|94592.5|94542.5|41
1654710710000|2022-06-08 17:51:50|94596.3|94546.3|94598.6|94548.6|94599.1|94549.1|94596.3|94546.3|50
1654710720000|2022-06-08 17:52:00|94598.7|94548.7|94601|94551|94601|94551|94598|94548|25
1654710730000|2022-06-08 17:52:10|94600.8|94550.8|94600.3|94550.3|94602.7|94552.7|94598.3|94548.3|39
1654710740000|2022-06-08 17:52:20|94600.5|94550.5|94601.1|94551.1|94601.2|94551.2|94598.5|94548.5|38
1654710750000|2022-06-08 17:52:30|94601|94551|94600.7|94550.7|94601.7|94551.7|94600.4|94550.4|21
1654710760000|2022-06-08 17:52:40|94601.1|94551.1|94594.6|94544.6|94606.5|94567.7|94589.4|94543.4|35
1654710770000|2022-06-08 17:52:50|94607.2|94557.2|94605.9|94555.9|94609.4|94559.4|94592.3|94542.3|24
1654710780000|2022-06-08 17:53:00|94606|94556|94602.6|94552.6|94606.1|94566.5|94586.3|94551.2|29
1654710790000|2022-06-08 17:53:10|94603|94553|94608.1|94558.1|94609.2|94566.4|94587.2|94551.6|30
1654710800000|2022-06-08 17:53:20|94608.8|94558.8|94604.3|94554.3|94610.2|94568.8|94587.2|94551.2|32
1654710810000|2022-06-08 17:53:30|94601.6|94551.6|94606|94556|94606|94556|94600.4|94550.4|28
1654710820000|2022-06-08 17:53:40|94604.8|94554.8|94603.2|94553.2|94604.9|94554.9|94598.5|94548.5|28
1654710830000|2022-06-08 17:53:50|94602.7|94552.7|94590.5|94565.5|94604.2|94566.5|94587.9|94550.1|33
1654710840000|2022-06-08 17:54:00|94590.6|94565.6|94598.3|94548.3|94603.8|94565.9|94590.4|94548.3|33
1654710850000|2022-06-08 17:54:10|94598.1|94548.1|94574.9|94549.9|94598.2|94559|94574.9|94537.6|34
1654710860000|2022-06-08 17:54:20|94575.2|94550.2|94588.7|94538.7|94588.8|94550.2|94575.2|94537.6|22
1654710870000|2022-06-08 17:54:30|94588.1|94538.1|94588.6|94538.6|94589.3|94539.3|94586|94536|35
1654710880000|2022-06-08 17:54:40|94588.8|94538.8|94576.1|94551.1|94589.3|94551.1|94575.9|94536.6|24
1654710890000|2022-06-08 17:54:50|94576.2|94551.2|94581.6|94556.6|94593.1|94556.6|94576.2|94541.9|25
1654710900000|2022-06-08 17:55:00|94580.1|94555.1|94581|94556|94582.7|94557.7|94579.4|94554.4|25
1654710910000|2022-06-08 17:55:10|94581.3|94556.3|94578.2|94553.2|94583.3|94558.3|94577.7|94552.7|36
1654710920000|2022-06-08 17:55:20|94578.5|94553.5|94591.2|94541.2|94591.2|94553.5|94577.4|94539.8|19
1654710930000|2022-06-08 17:55:30|94591.3|94541.3|94577.2|94552.2|94592.2|94554.4|94577.2|94540.5|25
1654710940000|2022-06-08 17:55:40|94578.7|94553.7|94577.1|94552.1|94591.3|94553.7|94576.9|94540.8|19
1654710950000|2022-06-08 17:55:50|94576.9|94551.9|94580.7|94555.7|94593.9|94557.5|94576.9|94542.6|31
1654710960000|2022-06-08 17:56:00|94580.6|94555.6|94593.2|94543.2|94593.2|94556.2|94580.1|94542.9|25
1654710970000|2022-06-08 17:56:10|94592.9|94542.9|94589.3|94539.3|94592.9|94554.4|94577|94538.8|33
1654710980000|2022-06-08 17:56:20|94589.4|94539.4|94566.4|94541.4|94589.4|94552|94565.3|94528.4|35
1654710990000|2022-06-08 17:56:30|94566.5|94541.5|94580.8|94530.8|94580.8|94543.3|94566.2|94530.5|31
1654711000000|2022-06-08 17:56:40|94581|94531|94585.2|94535.2|94585.2|94547|94569.3|94529.7|24
1654711010000|2022-06-08 17:56:50|94584.9|94534.9|94571.8|94546.8|94586.1|94549.1|94571.7|94534|25
1654711020000|2022-06-08 17:57:00|94572|94547|94571.3|94546.3|94572.9|94547.9|94571.3|94546.3|20
1654711030000|2022-06-08 17:57:10|94571.6|94546.6|94576.3|94551.3|94590.1|94552.9|94571.6|94538|37
1654711040000|2022-06-08 17:57:20|94576.7|94551.7|94578.8|94553.8|94584.9|94559.9|94575.8|94550.8|41
1654711050000|2022-06-08 17:57:30|94590.7|94540.7|94573.9|94548.9|94590.9|94553.9|94573.9|94539.9|28
1654711060000|2022-06-08 17:57:40|94574|94549|94588.5|94538.5|94589.5|94549|94568.5|94535|38
1654711070000|2022-06-08 17:57:50|94586.3|94536.3|94576|94551|94588.2|94551.7|94573.9|94534.8|33
1654711080000|2022-06-08 17:58:00|94575.7|94550.7|94578.8|94553.8|94589.9|94553.8|94575.7|94538.9|36
1654711090000|2022-06-08 17:58:10|94579.2|94554.2|94578.3|94553.3|94579.4|94554.4|94578.2|94553.2|22
1654711100000|2022-06-08 17:58:20|94579.1|94554.1|94596.8|94571.8|94608.5|94571.9|94578.1|94553.1|38
1654711110000|2022-06-08 17:58:30|94596.6|94571.6|94598.6|94573.6|94598.6|94573.6|94596.6|94571.6|31
1654711120000|2022-06-08 17:58:40|94598|94573|94596.2|94571.2|94598.2|94573.2|94595.6|94570.6|27
1654711130000|2022-06-08 17:58:50|94597|94572|94597.5|94572.5|94597.5|94572.5|94596|94571|19
1654711140000|2022-06-08 17:59:00|94597.8|94572.8|94600.3|94575.3|94602.6|94577.6|94597.5|94572.5|26
1654711150000|2022-06-08 17:59:10|94600.9|94575.9|94605.9|94580.9|94616.2|94582|94599|94564.1|46
1654711160000|2022-06-08 17:59:20|94607.3|94582.3|94606.1|94581.1|94607.3|94582.3|94604.2|94579.2|31
1654711170000|2022-06-08 17:59:30|94606|94581|94607.2|94582.2|94607.4|94582.4|94606|94581|17
1654711180000|2022-06-08 17:59:40|94607|94582|94612.2|94562.2|94617.6|94582.2|94600.1|94562.2|40
1654711190000|2022-06-08 17:59:50|94612.4|94562.4|94598.2|94573.2|94612.7|94575|94594.1|94556.4|46
1654711200000|2022-06-08 18:00:00|94597.4|94572.4|94593.7|94568.7|94608.9|94575.1|94592.4|94553.1|54
1654711210000|2022-06-08 18:00:10|94593.9|94568.9|94596.3|94571.3|94609.7|94572.2|94590.9|94555.6|42
1654711220000|2022-06-08 18:00:20|94596.1|94571.1|94600|94575|94618.6|94582.1|94592.7|94560.3|59
1654711230000|2022-06-08 18:00:30|94601.8|94576.8|94606|94581|94617.2|94581|94601.8|94566|36
1654711240000|2022-06-08 18:00:40|94606.8|94581.8|94615.1|94565.1|94621.1|94585.8|94600.1|94563.2|64
1654711250000|2022-06-08 18:00:50|94614.9|94564.9|94602.8|94577.8|94615.3|94578.6|94600.9|94564.2|44
1654711260000|2022-06-08 18:01:00|94602.9|94577.9|94602.9|94577.9|94603.6|94578.6|94602.4|94577.4|34
1654711270000|2022-06-08 18:01:10|94603|94578|94602.9|94577.9|94616.8|94579.4|94600.2|94562.8|37
1654711280000|2022-06-08 18:01:20|94603|94578|94610.6|94585.6|94624.6|94585.9|94602.8|94571.3|46
1654711290000|2022-06-08 18:01:30|94610.3|94585.3|94612.5|94587.5|94612.8|94587.8|94610.3|94585.3|26
1654711300000|2022-06-08 18:01:40|94625.3|94575.3|94629.5|94579.5|94631.4|94588.4|94609.3|94570.4|47
1654711310000|2022-06-08 18:01:50|94628.3|94578.3|94609.5|94584.5|94628.3|94584.6|94607.7|94571.5|35
1654711320000|2022-06-08 18:02:00|94609.4|94584.4|94606|94581|94610.8|94585.8|94606|94581|46
1654711330000|2022-06-08 18:02:10|94619.5|94569.5|94608.3|94583.3|94621.7|94583.3|94606.7|94568.4|36
1654711340000|2022-06-08 18:02:20|94607.9|94582.9|94625.8|94575.8|94625.8|94588|94607.5|94573|36
1654711350000|2022-06-08 18:02:30|94625.6|94575.6|94623.9|94598.9|94639.2|94603.1|94618.2|94575.6|55
1654711360000|2022-06-08 18:02:40|94623.5|94598.5|94624.9|94599.9|94624.9|94599.9|94620.5|94595.5|42
1654711370000|2022-06-08 18:02:50|94625.1|94600.1|94625.3|94600.3|94637.9|94601.4|94625|94587.1|24
1654711380000|2022-06-08 18:03:00|94625.5|94600.5|94621.2|94596.2|94635.6|94600.5|94621.2|94580.8|42
1654711390000|2022-06-08 18:03:10|94634.3|94584.3|94619.8|94594.8|94634.3|94596.2|94619.6|94583.9|20
1654711400000|2022-06-08 18:03:20|94619.9|94594.9|94630.7|94580.7|94631.7|94595.4|94616.8|94579.6|26
1654711410000|2022-06-08 18:03:30|94630.6|94580.6|94616.7|94591.7|94630.8|94593|94616.7|94579.3|28
1654711420000|2022-06-08 18:03:40|94616.6|94591.6|94617.5|94592.5|94617.9|94592.9|94614.2|94589.2|39
1654711430000|2022-06-08 18:03:50|94616.3|94591.3|94624|94599|94637.5|94599.3|94614|94582.4|40
1654711440000|2022-06-08 18:04:00|94624.1|94599.1|94626.9|94601.9|94639.8|94603.7|94623.6|94586.7|36
1654711450000|2022-06-08 18:04:10|94627.3|94602.3|94637.9|94587.9|94638.1|94602.5|94623.7|94586.1|43
1654711460000|2022-06-08 18:04:20|94637.4|94587.4|94624.3|94599.3|94637.4|94600.2|94621.6|94587.4|29
1654711470000|2022-06-08 18:04:30|94624.4|94599.4|94624.7|94599.7|94624.9|94599.9|94623.1|94598.1|23
1654711480000|2022-06-08 18:04:40|94624.6|94599.6|94630.3|94605.3|94642.7|94605.3|94624.6|94591.5|22
1654711490000|2022-06-08 18:04:50|94630.2|94605.2|94631.7|94606.7|94631.8|94606.8|94630.2|94605.2|16
1654711500000|2022-06-08 18:05:00|94631.6|94606.6|94632.5|94607.5|94646|94607.8|94630.5|94595.3|29
1654711510000|2022-06-08 18:05:10|94633|94608|94631.1|94606.1|94642.6|94608.4|94628.6|94591.7|38
1654711520000|2022-06-08 18:05:20|94631|94606|94632.4|94607.4|94632.7|94607.7|94631|94606|27
1654711530000|2022-06-08 18:05:30|94632.5|94607.5|94644.3|94594.3|94644.3|94607.5|94629.8|94591.7|28
1654711540000|2022-06-08 18:05:40|94643.8|94593.8|94629.9|94604.9|94646.3|94607.2|94629.9|94591.8|33
1654711550000|2022-06-08 18:05:50|94629.6|94604.6|94637.9|94587.9|94642.6|94604.6|94626|94586.9|22
1654711560000|2022-06-08 18:06:00|94638.6|94588.6|94638.5|94588.5|94639.3|94589.3|94638.1|94588.1|34
1654711570000|2022-06-08 18:06:10|94638.2|94588.2|94625|94600|94638.2|94600.2|94619.2|94584.4|33
1654711580000|2022-06-08 18:06:20|94637.1|94587.1|94631.2|94606.2|94643.9|94606.2|94624|94586.7|41
1654711590000|2022-06-08 18:06:30|94631|94606|94634.3|94609.3|94644.4|94609.8|94629.6|94593|41
1654711600000|2022-06-08 18:06:40|94634.5|94609.5|94644.5|94594.5|94647.4|94609.6|94631.5|94594.1|29
1654711610000|2022-06-08 18:06:50|94644.6|94594.6|94644.7|94594.7|94645.8|94595.8|94644.3|94594.3|30
1654711620000|2022-06-08 18:07:00|94644.8|94594.8|94630.3|94605.3|94644.8|94608.3|94628.7|94593.8|27
1654711630000|2022-06-08 18:07:10|94628|94603|94630.5|94605.5|94630.8|94605.8|94627.9|94602.9|35
1654711640000|2022-06-08 18:07:20|94631.7|94606.7|94644.5|94594.5|94647.6|94607.6|94631.7|94594|37
1654711650000|2022-06-08 18:07:30|94644.1|94594.1|94645.8|94595.8|94647.5|94609.6|94629.4|94592.4|40
1654711660000|2022-06-08 18:07:40|94645.5|94595.5|94646|94596|94647|94597|94644.8|94594.8|36
1654711670000|2022-06-08 18:07:50|94645.4|94595.4|94649.5|94599.5|94649.5|94609|94631.4|94595.4|27
1654711680000|2022-06-08 18:08:00|94649.6|94599.6|94649.3|94599.3|94652.6|94602.6|94648.3|94598.3|39
1654711690000|2022-06-08 18:08:10|94649.2|94599.2|94643.4|94618.4|94649.6|94618.4|94641.4|94598.6|22
1654711700000|2022-06-08 18:08:20|94643.6|94618.6|94642.3|94617.3|94644.1|94619.1|94642.1|94617.1|31
1654711710000|2022-06-08 18:08:30|94642.2|94617.2|94655|94605|94655.1|94617.4|94641.3|94604.5|21
1654711720000|2022-06-08 18:08:40|94654.6|94604.6|94656.6|94606.6|94656.7|94606.7|94651.1|94601.1|18
1654711730000|2022-06-08 18:08:50|94656.7|94606.7|94644|94619|94657|94620.2|94643.2|94606|26
1654711740000|2022-06-08 18:09:00|94644.2|94619.2|94653.9|94603.9|94654.8|94619.6|94642.2|94603.9|22
1654711750000|2022-06-08 18:09:10|94654|94604|94637.9|94612.9|94654|94615.6|94637.8|94601.4|26
1654711760000|2022-06-08 18:09:20|94638|94613|94638.3|94613.3|94638.3|94613.3|94636.9|94611.9|19
1654711770000|2022-06-08 18:09:30|94638.2|94613.2|94639.4|94614.4|94639.4|94614.4|94637.6|94612.6|19
1654711780000|2022-06-08 18:09:40|94639.2|94614.2|94657.5|94607.5|94658|94619.9|94639.2|94604.3|28
1654711790000|2022-06-08 18:09:50|94657.2|94607.2|94654.7|94604.7|94661.1|94620.9|94643.9|94603.8|30
1654711800000|2022-06-08 18:10:00|94654.3|94604.3|94654.9|94604.9|94655|94605|94653.5|94603.5|30
1654711810000|2022-06-08 18:10:10|94655|94605|94656.1|94606.1|94656.7|94606.7|94654.6|94604.6|21
1654711820000|2022-06-08 18:10:20|94655.6|94605.6|94642|94617|94655.6|94617.5|94640.1|94602.8|28
1654711830000|2022-06-08 18:10:30|94639.6|94614.6|94634.7|94609.7|94652.4|94614.6|94634.7|94599.9|27
1654711840000|2022-06-08 18:10:40|94635|94610|94649.4|94599.4|94650.5|94610|94635|94598.2|24
1654711850000|2022-06-08 18:10:50|94649.5|94599.5|94644.4|94594.4|94649.5|94610.7|94629.9|94593.9|32
1654711860000|2022-06-08 18:11:00|94643.9|94593.9|94628.1|94603.1|94644.4|94607.4|94628.1|94592.9|40
1654711870000|2022-06-08 18:11:10|94628|94603|94628.3|94603.3|94629.9|94604.9|94628|94603|23
1654711880000|2022-06-08 18:11:20|94628.4|94603.4|94640.4|94590.4|94641.9|94603.6|94628.2|94589.6|15
1654711890000|2022-06-08 18:11:30|94640.5|94590.5|94628|94603|94641.3|94603|94627.7|94590.1|9
1654711900000|2022-06-08 18:11:40|94627.7|94602.7|94627.1|94602.1|94629.7|94604.7|94626.9|94601.9|15
1654711910000|2022-06-08 18:11:50|94626.9|94601.9|94637.4|94587.4|94638.5|94601.9|94626|94587.1|18
1654711920000|2022-06-08 18:12:00|94637.5|94587.5|94619|94594|94638.3|94599.1|94617.2|94578.4|29
1654711930000|2022-06-08 18:12:10|94619.1|94594.1|94631|94581|94632|94594.2|94618.9|94579.9|13
1654711940000|2022-06-08 18:12:20|94631.8|94581.8|94620.8|94570.8|94632.5|94592.6|94610|94570.6|43
1654711950000|2022-06-08 18:12:30|94620.1|94570.1|94623.8|94573.8|94623.8|94583.1|94607.5|94570.1|23
1654711960000|2022-06-08 18:12:40|94623.6|94573.6|94628|94578|94629.1|94579.1|94623.6|94573.6|35
1654711970000|2022-06-08 18:12:50|94627.6|94577.6|94630.6|94580.6|94631.1|94581.1|94627.6|94577.6|18
1654711980000|2022-06-08 18:13:00|94630.5|94580.5|94630.9|94580.9|94631|94581|94629.9|94579.9|18
1654711990000|2022-06-08 18:13:10|94630.8|94580.8|94630.7|94580.7|94631|94581|94629.3|94579.3|26
1654712000000|2022-06-08 18:13:20|94630.8|94580.8|94619|94594|94631.9|94594.4|94619|94580.7|21
1654712010000|2022-06-08 18:13:30|94619.1|94594.1|94638.6|94588.6|94639.4|94598.2|94619|94588.3|37
1654712020000|2022-06-08 18:13:40|94639.2|94589.2|94640.6|94590.6|94640.6|94604.3|94628|94586.7|27
1654712030000|2022-06-08 18:13:50|94641.7|94591.7|94643|94593|94643.7|94593.7|94641|94591|31
1654712040000|2022-06-08 18:14:00|94643.3|94593.3|94642.7|94592.7|94643.4|94593.4|94641.8|94591.8|22
1654712050000|2022-06-08 18:14:10|94642.4|94592.4|94627.8|94602.8|94642.4|94603.4|94627.8|94591.7|20
1654712060000|2022-06-08 18:14:20|94627|94602|94626.5|94601.5|94627.4|94602.4|94625.9|94600.9|34
1654712070000|2022-06-08 18:14:30|94626.6|94601.6|94626.8|94601.8|94626.8|94601.8|94625.7|94600.7|33
1654712080000|2022-06-08 18:14:40|94626.6|94601.6|94625.8|94600.8|94626.7|94601.7|94625.8|94600.8|25
1654712090000|2022-06-08 18:14:50|94626.2|94601.2|94626.1|94601.1|94626.8|94601.8|94622.5|94597.5|30
1654712100000|2022-06-08 18:15:00|94625.7|94600.7|94628.1|94603.1|94639.9|94604.3|94625.6|94588.1|38
1654712110000|2022-06-08 18:15:10|94627.1|94602.1|94621.6|94596.6|94636.6|94602.9|94621.2|94586.3|30
1654712120000|2022-06-08 18:15:20|94621.8|94596.8|94621.4|94596.4|94624.9|94599.9|94621.3|94596.3|32
1654712130000|2022-06-08 18:15:30|94621.2|94596.2|94622|94597|94622.5|94597.5|94620.9|94595.9|13
1654712140000|2022-06-08 18:15:40|94621.8|94596.8|94621.7|94596.7|94621.8|94596.8|94621.4|94596.4|12
1654712150000|2022-06-08 18:15:50|94621.8|94596.8|94623|94598|94624.1|94599.1|94621.6|94596.6|31
1654712160000|2022-06-08 18:16:00|94623.1|94598.1|94637.3|94587.3|94638.2|94601|94623.1|94587.1|25
1654712170000|2022-06-08 18:16:10|94637|94587|94638|94588|94638|94588|94636.7|94586.7|21
1654712180000|2022-06-08 18:16:20|94637.8|94587.8|94636.3|94586.3|94638.1|94588.1|94635.9|94585.9|15
1654712190000|2022-06-08 18:16:30|94622.6|94597.6|94633.5|94583.5|94634.4|94597.6|94620.3|94583.2|22
1654712200000|2022-06-08 18:16:40|94633.2|94583.2|94620.2|94595.2|94633.3|94596.6|94620.2|94582.8|29
1654712210000|2022-06-08 18:16:50|94620.4|94595.4|94623.8|94598.8|94624|94599|94618.5|94593.5|26
1654712220000|2022-06-08 18:17:00|94623.7|94598.7|94634.6|94584.6|94636.5|94599.5|94620.4|94583|33
1654712230000|2022-06-08 18:17:10|94633|94583|94634|94584|94635.4|94596.7|94618.9|94581|41
1654712240000|2022-06-08 18:17:20|94633.8|94583.8|94634.8|94584.8|94634.8|94584.8|94633.5|94583.5|29
1654712250000|2022-06-08 18:17:30|94634.6|94584.6|94618.8|94593.8|94634.6|94593.8|94618.3|94582.1|26
1654712260000|2022-06-08 18:17:40|94618.7|94593.7|94634.7|94609.7|94645|94609.8|94618.7|94593.7|37
1654712270000|2022-06-08 18:17:50|94634.5|94609.5|94633.7|94608.7|94635.8|94610.8|94633.6|94608.6|34
1654712280000|2022-06-08 18:18:00|94634.1|94609.1|94636|94611|94636.3|94611.3|94634.1|94609.1|26
1654712290000|2022-06-08 18:18:10|94635.8|94610.8|94634.3|94609.3|94635.9|94610.9|94633.9|94608.9|22
1654712300000|2022-06-08 18:18:20|94634.5|94609.5|94652.4|94602.4|94652.4|94615.8|94634.1|94602.3|19
1654712310000|2022-06-08 18:18:30|94651.7|94601.7|94633.4|94608.4|94652.5|94619.1|94632.5|94601.7|41
1654712320000|2022-06-08 18:18:40|94633.7|94608.7|94644.4|94619.4|94671.2|94646.2|94633.7|94596.2|68
1654712330000|2022-06-08 18:18:50|94644.9|94619.9|94664.6|94639.6|94693.6|94652.4|94644.2|94602.1|65
1654712340000|2022-06-08 18:19:00|94664.2|94639.2|94666.9|94641.9|94680|94642.4|94664.2|94627.9|54
1654712350000|2022-06-08 18:19:10|94666.8|94641.8|94683.1|94633.1|94686.9|94647.8|94666.3|94633.1|45
1654712360000|2022-06-08 18:19:20|94682|94632|94697.1|94672.1|94698.2|94673.2|94681.9|94631.9|45
1654712370000|2022-06-08 18:19:30|94697.2|94672.2|94692.8|94667.8|94697.4|94672.4|94692.8|94667.8|33
1654712380000|2022-06-08 18:19:40|94690.3|94665.3|94692|94667|94693.3|94668.3|94689.3|94664.3|38
1654712390000|2022-06-08 18:19:50|94689|94664|94657|94632|94689|94664|94650|94611.2|74
1654712400000|2022-06-08 18:20:00|94657.2|94632.2|94658.2|94633.2|94675.8|94639.9|94649.3|94619|70
1654712410000|2022-06-08 18:20:10|94661.2|94636.2|94664.8|94614.8|94670.9|94636.2|94654.2|94614.8|58
1654712420000|2022-06-08 18:20:20|94665.5|94615.5|94664.8|94614.8|94666|94616|94661.7|94611.7|50
1654712430000|2022-06-08 18:20:30|94665.2|94615.2|94680.5|94655.5|94694.3|94656.5|94657.7|94607.7|52
1654712440000|2022-06-08 18:20:40|94680.4|94655.4|94700.7|94650.7|94701.1|94663.1|94679.5|94649.7|42
1654712450000|2022-06-08 18:20:50|94701|94651|94680.9|94655.9|94701|94663.1|94677.1|94642.4|45
1654712460000|2022-06-08 18:21:00|94681.2|94656.2|94699.9|94674.9|94700.9|94675.5|94681.1|94646.8|54
1654712470000|2022-06-08 18:21:10|94700|94675|94714.4|94664.4|94714.6|94677.3|94694.2|94663.7|38
1654712480000|2022-06-08 18:21:20|94714.5|94664.5|94704.1|94679.1|94719.6|94681.9|94702.2|94664.5|39
1654712490000|2022-06-08 18:21:30|94704|94679|94703.4|94678.4|94705.4|94680.4|94701.8|94676.8|36
1654712500000|2022-06-08 18:21:40|94701.9|94676.9|94671.5|94646.5|94702.7|94677.7|94659.1|94619|58
1654712510000|2022-06-08 18:21:50|94670.3|94645.3|94689.2|94664.2|94691.3|94666.3|94660.4|94624.9|69
1654712520000|2022-06-08 18:22:00|94688.9|94663.9|94688.1|94663.1|94690.4|94665.4|94685.1|94660.1|49
1654712530000|2022-06-08 18:22:10|94687.8|94662.8|94689.5|94664.5|94689.5|94664.5|94684.4|94659.4|45
1654712540000|2022-06-08 18:22:20|94689.9|94664.9|94695.4|94670.4|94696.6|94671.6|94689.4|94664.4|37
1654712550000|2022-06-08 18:22:30|94695.3|94670.3|94695.3|94670.3|94695.3|94670.3|94691.4|94666.4|35
1654712560000|2022-06-08 18:22:40|94695.2|94670.2|94687.4|94662.4|94695.5|94670.5|94686.6|94661.6|39
1654712570000|2022-06-08 18:22:50|94687.6|94662.6|94677.5|94652.5|94699.6|94674.6|94667.1|94642.1|66
1654712580000|2022-06-08 18:23:00|94688.5|94638.5|94674.2|94649.2|94710.5|94685.5|94670.1|94633.2|72
1654712590000|2022-06-08 18:23:10|94674.6|94649.6|94684.8|94634.8|94688.7|94651.7|94672.3|94631.6|63
1654712600000|2022-06-08 18:23:20|94684.4|94634.4|94724.4|94674.4|94725|94686.7|94684|94634|54
1654712610000|2022-06-08 18:23:30|94723.9|94673.9|94684.7|94659.7|94727.1|94682.3|94683.6|94645.9|55
1654712620000|2022-06-08 18:23:40|94684.4|94659.4|94717.2|94692.2|94717.2|94692.2|94684.4|94647.1|52
1654712630000|2022-06-08 18:23:50|94717.1|94692.1|94737.6|94712.6|94740.1|94712.6|94714.5|94676.3|43
1654712640000|2022-06-08 18:24:00|94737.4|94712.4|94743|94718|94747.7|94719.4|94729.7|94694.9|65
1654712650000|2022-06-08 18:24:10|94742.4|94717.4|94717.6|94692.6|94774.1|94719.2|94713|94629.9|68
1654712660000|2022-06-08 18:24:20|94717.5|94692.5|94731.8|94681.8|94731.8|94692.5|94715.1|94678.4|35
1654712670000|2022-06-08 18:24:30|94732.1|94682.1|94744.6|94719.6|94744.6|94719.6|94731.9|94681.9|65
1654712680000|2022-06-08 18:24:40|94744.5|94719.5|94740.7|94715.7|94744.5|94719.5|94737.4|94712.4|51
1654712690000|2022-06-08 18:24:50|94740.9|94715.9|94743.1|94718.1|94750.2|94725.2|94739.5|94714.5|37
1654712700000|2022-06-08 18:25:00|94742.9|94717.9|94742.9|94717.9|94747.9|94722.9|94734.4|94709.4|66
1654712710000|2022-06-08 18:25:10|94742.8|94717.8|94745.2|94695.2|94745.2|94718.9|94735|94695.1|49
1654712720000|2022-06-08 18:25:20|94745|94695|94730.7|94705.7|94746.4|94708.4|94719.2|94694.2|69
1654712730000|2022-06-08 18:25:30|94730.8|94705.8|94734.6|94709.6|94737.7|94712.7|94730.8|94705.8|59
1654712740000|2022-06-08 18:25:40|94734.8|94709.8|94742.7|94692.7|94753.5|94713|94734.8|94687.3|45
1654712750000|2022-06-08 18:25:50|94743.1|94693.1|94743.5|94693.5|94744.8|94709.7|94727.8|94691.5|59
1654712760000|2022-06-08 18:26:00|94743|94693|94727.3|94677.3|94756.7|94718.6|94715.4|94669.2|64
1654712770000|2022-06-08 18:26:10|94727.8|94677.8|94726|94676|94740.1|94690.1|94710.5|94672.5|70
1654712780000|2022-06-08 18:26:20|94727.3|94677.3|94738.7|94713.7|94755|94714.5|94726.6|94676.6|58
1654712790000|2022-06-08 18:26:30|94738.6|94713.6|94739.3|94714.3|94741.6|94716.6|94737|94712|36
1654712800000|2022-06-08 18:26:40|94739.2|94714.2|94740.5|94715.5|94740.5|94715.5|94738.8|94713.8|18
1654712810000|2022-06-08 18:26:50|94740.4|94715.4|94739.6|94714.6|94740.5|94715.5|94738|94713|20
1654712820000|2022-06-08 18:27:00|94739.9|94714.9|94747.6|94722.6|94747.6|94722.6|94738.5|94713.5|52
1654712830000|2022-06-08 18:27:10|94747.5|94722.5|94749|94724|94751.1|94726.1|94744.7|94719.7|52
1654712840000|2022-06-08 18:27:20|94749.1|94724.1|94746.5|94721.5|94749.7|94724.7|94745|94720|31
1654712850000|2022-06-08 18:27:30|94746.9|94721.9|94748.2|94723.2|94748.4|94723.4|94745.8|94720.8|34
1654712860000|2022-06-08 18:27:40|94748.5|94723.5|94745.1|94720.1|94748.7|94723.7|94745.1|94720.1|47
1654712870000|2022-06-08 18:27:50|94745.2|94720.2|94747.2|94722.2|94756.3|94731.3|94744.3|94719.3|62
1654712880000|2022-06-08 18:28:00|94747.7|94722.7|94782.7|94732.7|94783.2|94745|94747.6|94722.6|69
1654712890000|2022-06-08 18:28:10|94783.8|94733.8|94800.7|94750.7|94801.6|94763.5|94769.1|94732.6|61
1654712900000|2022-06-08 18:28:20|94800.9|94750.9|94788.5|94763.5|94800.9|94770|94786|94750.9|63
1654712910000|2022-06-08 18:28:30|94789.5|94764.5|94790.3|94765.3|94804.7|94768|94789.1|94752.5|42
1654712920000|2022-06-08 18:28:40|94790.6|94765.6|94787|94762|94792.7|94767.7|94784.8|94759.8|55
1654712930000|2022-06-08 18:28:50|94787.4|94762.4|94757.2|94732.2|94801.5|94762.9|94753.6|94728.6|57
1654712940000|2022-06-08 18:29:00|94758.2|94733.2|94750.6|94725.6|94759.5|94734.5|94748.7|94723.7|45
1654712950000|2022-06-08 18:29:10|94749.9|94724.9|94754|94729|94754.5|94729.5|94749.9|94724.9|29
1654712960000|2022-06-08 18:29:20|94754.1|94729.1|94753.1|94728.1|94756.6|94731.6|94752.3|94727.3|33
1654712970000|2022-06-08 18:29:30|94753.2|94728.2|94745.7|94720.7|94762.5|94728.3|94745.7|94712.2|31
1654712980000|2022-06-08 18:29:40|94745.4|94720.4|94742.2|94717.2|94746.8|94721.8|94741.9|94716.9|27
1654712990000|2022-06-08 18:29:50|94742.1|94717.1|94746.1|94721.1|94755.7|94721.1|94733.1|94705.7|35
1654713000000|2022-06-08 18:30:00|94745.4|94720.4|94749.3|94724.3|94753.7|94728.7|94744.7|94719.7|47
1654713010000|2022-06-08 18:30:10|94749.5|94724.5|94745.2|94720.2|94750.6|94725.6|94745|94720|30
1654713020000|2022-06-08 18:30:20|94745.1|94720.1|94749.5|94724.5|94750.2|94725.2|94744.4|94719.4|44
1654713030000|2022-06-08 18:30:30|94749.6|94724.6|94744.7|94719.7|94750|94725|94743.9|94718.9|45
1654713040000|2022-06-08 18:30:40|94744.5|94719.5|94745.8|94720.8|94746.8|94721.8|94743.8|94718.8|26
1654713050000|2022-06-08 18:30:50|94745.7|94720.7|94747.3|94722.3|94747.3|94722.3|94745.5|94720.5|17
1654713060000|2022-06-08 18:31:00|94745.8|94720.8|94746|94721|94747.5|94722.5|94743.4|94718.4|29
1654713070000|2022-06-08 18:31:10|94745.6|94720.6|94747.7|94722.7|94748.3|94723.3|94744.8|94719.8|33
1654713080000|2022-06-08 18:31:20|94747.3|94722.3|94757.6|94732.6|94762.4|94737.4|94746.8|94721.8|44
1654713090000|2022-06-08 18:31:30|94756.8|94731.8|94755.5|94730.5|94758.3|94733.3|94754.7|94729.7|46
1654713100000|2022-06-08 18:31:40|94757.7|94732.7|94758.9|94733.9|94761.1|94736.1|94753.1|94728.1|55
1654713110000|2022-06-08 18:31:50|94759.3|94734.3|94766.5|94741.5|94779.7|94744.3|94759.3|94727.4|39
1654713120000|2022-06-08 18:32:00|94766.6|94741.6|94784.9|94734.9|94785.9|94747.8|94766.6|94733.5|39
1654713130000|2022-06-08 18:32:10|94784.8|94734.8|94785.6|94735.6|94785.8|94749.3|94770.3|94734.4|33
1654713140000|2022-06-08 18:32:20|94786.5|94736.5|94784.8|94734.8|94799.4|94759.6|94771.2|94734.8|46
1654713150000|2022-06-08 18:32:30|94769.7|94744.7|94771.5|94746.5|94772.1|94747.1|94766.9|94741.9|47
1654713160000|2022-06-08 18:32:40|94770.1|94745.1|94778.1|94753.1|94778.1|94753.1|94770.1|94745.1|55
1654713170000|2022-06-08 18:32:50|94777.7|94752.7|94780.2|94755.2|94797.7|94758.9|94776.2|94743.5|52
1654713180000|2022-06-08 18:33:00|94779.9|94754.9|94791.5|94766.5|94791.7|94766.7|94777.2|94752.2|53
1654713190000|2022-06-08 18:33:10|94792.2|94767.2|94800.8|94775.8|94801.2|94776.2|94791.1|94766.1|52
1654713200000|2022-06-08 18:33:20|94812.9|94762.9|94806.2|94781.2|94814.1|94782.2|94799.6|94762.9|57
1654713210000|2022-06-08 18:33:30|94805.4|94780.4|94807.8|94782.8|94816.5|94791.5|94803.8|94778.8|66
1654713220000|2022-06-08 18:33:40|94804.8|94779.8|94818.8|94768.8|94820.8|94783|94804.8|94768.3|45
1654713230000|2022-06-08 18:33:50|94818.6|94768.6|94800.2|94775.2|94818.7|94781.3|94800.1|94767|58
1654713240000|2022-06-08 18:34:00|94800.8|94775.8|94803.6|94778.6|94804.7|94779.7|94799.3|94774.3|31
1654713250000|2022-06-08 18:34:10|94803.7|94778.7|94799.3|94774.3|94804.7|94779.7|94798.3|94773.3|29
1654713260000|2022-06-08 18:34:20|94800.7|94775.7|94811.7|94786.7|94812.7|94787.7|94800.3|94775.3|44
1654713270000|2022-06-08 18:34:30|94810.9|94785.9|94809.7|94784.7|94811.5|94786.5|94807|94782|50
1654713280000|2022-06-08 18:34:40|94808.7|94783.7|94811.5|94786.5|94827.8|94789.9|94805.7|94773.4|34
1654713290000|2022-06-08 18:34:50|94811.9|94786.9|94799.8|94774.8|94813|94787.3|94796|94760.1|41
1654713300000|2022-06-08 18:35:00|94811.9|94761.9|94798|94773|94812.5|94776.3|94797.3|94761.7|50
1654713310000|2022-06-08 18:35:10|94797.8|94772.8|94800|94775|94812.7|94775.6|94795.9|94760.2|46
1654713320000|2022-06-08 18:35:20|94799.5|94774.5|94801|94776|94802.7|94777.7|94797.6|94772.6|41
1654713330000|2022-06-08 18:35:30|94801.1|94776.1|94785.3|94760.3|94812.3|94779.8|94785.3|94756.9|43
1654713340000|2022-06-08 18:35:40|94790.3|94765.3|94787.8|94762.8|94807.7|94782.7|94778.5|94749.2|58
1654713350000|2022-06-08 18:35:50|94788.2|94763.2|94808.7|94783.7|94811.7|94784.8|94787.3|94761.7|58
1654713360000|2022-06-08 18:36:00|94808.5|94783.5|94818|94793|94828.6|94794.7|94808.5|94778.2|45
1654713370000|2022-06-08 18:36:10|94819.2|94794.2|94820.1|94795.1|94820.1|94795.1|94816.5|94791.5|31
1654713380000|2022-06-08 18:36:20|94819.6|94794.6|94816.4|94791.4|94819.6|94794.6|94815.7|94790.7|37
1654713390000|2022-06-08 18:36:30|94816|94791|94817.2|94792.2|94817.9|94792.9|94814.2|94789.2|25
1654713400000|2022-06-08 18:36:40|94817|94792|94812.4|94787.4|94819|94794|94812.3|94787.3|40
1654713410000|2022-06-08 18:36:50|94812.7|94787.7|94811.7|94786.7|94815.9|94790.9|94811|94786|52
1654713420000|2022-06-08 18:37:00|94812.3|94787.3|94814.9|94789.9|94815.6|94790.6|94811.3|94786.3|38
1654713430000|2022-06-08 18:37:10|94814.7|94789.7|94816.2|94791.2|94819|94794|94814.7|94789.7|47
1654713440000|2022-06-08 18:37:20|94816|94791|94814.7|94789.7|94816.2|94791.2|94814.2|94789.2|20
1654713450000|2022-06-08 18:37:30|94814.6|94789.6|94812.8|94787.8|94814.8|94789.8|94812.4|94787.4|21
1654713460000|2022-06-08 18:37:40|94812.6|94787.6|94812.1|94787.1|94812.7|94787.7|94809.8|94784.8|26
1654713470000|2022-06-08 18:37:50|94812.4|94787.4|94814.8|94789.8|94814.8|94789.8|94811.5|94786.5|34
1654713480000|2022-06-08 18:38:00|94814.5|94789.5|94817.8|94792.8|94818|94793|94813.7|94788.7|46
1654713490000|2022-06-08 18:38:10|94819|94794|94820.5|94795.5|94823.4|94798.4|94819|94794|45
1654713500000|2022-06-08 18:38:20|94820.4|94795.4|94824.3|94799.3|94824.4|94799.4|94816.5|94791.5|45
1654713510000|2022-06-08 18:38:30|94824.4|94799.4|94833.3|94783.3|94833.6|94799.4|94819|94783.1|35
1654713520000|2022-06-08 18:38:40|94833.2|94783.2|94822.1|94797.1|94833.4|94797.1|94821.3|94781|24
1654713530000|2022-06-08 18:38:50|94820.7|94795.7|94823.2|94798.2|94824.3|94799.3|94820.7|94795.7|36
1654713540000|2022-06-08 18:39:00|94823.5|94798.5|94823.9|94798.9|94825.1|94800.1|94823.5|94798.5|25
1654713550000|2022-06-08 18:39:10|94824|94799|94837.1|94812.1|94837.1|94812.1|94820.7|94795.7|41
1654713560000|2022-06-08 18:39:20|94836.9|94811.9|94835.4|94810.4|94838.1|94813.1|94834.4|94809.4|24
1654713570000|2022-06-08 18:39:30|94836.1|94811.1|94835.3|94810.3|94838.1|94813.1|94834.8|94809.8|26
1654713580000|2022-06-08 18:39:40|94835.7|94810.7|94843.6|94793.6|94844|94814.6|94830.1|94793.6|39
1654713590000|2022-06-08 18:39:50|94844.7|94794.7|94843.2|94793.2|94844.7|94794.7|94842.6|94792.6|25
1654713600000|2022-06-08 18:40:00|94843.3|94793.3|94829.5|94804.5|94843.7|94804.8|94827.1|94791.9|27
1654713610000|2022-06-08 18:40:10|94830.1|94805.1|94829.9|94804.9|94831.7|94806.7|94827.5|94802.5|45
1654713620000|2022-06-08 18:40:20|94829.7|94804.7|94830.7|94805.7|94831.9|94806.9|94828.1|94803.1|35
1654713630000|2022-06-08 18:40:30|94831.7|94806.7|94828.7|94803.7|94833.2|94808.2|94827.1|94802.1|40
1654713640000|2022-06-08 18:40:40|94828.8|94803.8|94823|94798|94830|94805|94820.7|94795.7|29
1654713650000|2022-06-08 18:40:50|94822.9|94797.9|94823.4|94798.4|94824.9|94799.9|94821.4|94796.4|56
1654713660000|2022-06-08 18:41:00|94823.8|94798.8|94822.9|94797.9|94824.9|94799.9|94821.4|94796.4|35
1654713670000|2022-06-08 18:41:10|94823|94798|94822.3|94797.3|94824|94799|94822|94797|29
1654713680000|2022-06-08 18:41:20|94821.8|94796.8|94824.1|94799.1|94825.1|94800.1|94821.2|94796.2|20
1654713690000|2022-06-08 18:41:30|94823.9|94798.9|94820.4|94795.4|94823.9|94798.9|94819.8|94794.8|26
1654713700000|2022-06-08 18:41:40|94821.2|94796.2|94836.6|94786.6|94837.7|94801|94821.2|94786.2|27
1654713710000|2022-06-08 18:41:50|94838.4|94788.4|94838|94788|94839.4|94789.4|94837.8|94787.8|19
1654713720000|2022-06-08 18:42:00|94837.8|94787.8|94834.7|94809.7|94850.2|94811.3|94830.3|94786|48
1654713730000|2022-06-08 18:42:10|94834.2|94809.2|94828.4|94803.4|94836.9|94811.9|94826.1|94801.1|58
1654713740000|2022-06-08 18:42:20|94828.8|94803.8|94817.5|94767.5|94841.3|94803.8|94808.4|94767.5|57
1654713750000|2022-06-08 18:42:30|94817.4|94767.4|94809|94784|94820.7|94784.1|94806.5|94765|43
1654713760000|2022-06-08 18:42:40|94809.2|94784.2|94831.7|94781.7|94834.1|94795.9|94809.2|94776.7|46
1654713770000|2022-06-08 18:42:50|94832.4|94782.4|94817.3|94792.3|94832.4|94794.5|94815.7|94782.4|23
1654713780000|2022-06-08 18:43:00|94817.4|94792.4|94830.9|94780.9|94833.6|94793.2|94813.8|94780.7|33
1654713790000|2022-06-08 18:43:10|94832.3|94782.3|94815.4|94790.4|94832.3|94790.4|94815.4|94777.1|17
1654713800000|2022-06-08 18:43:20|94815.5|94790.5|94813|94788|94817.1|94792.1|94812.1|94787.1|27
1654713810000|2022-06-08 18:43:30|94813.8|94788.8|94814|94789|94814.4|94789.4|94813.5|94788.5|17
1654713820000|2022-06-08 18:43:40|94813.7|94788.7|94811.7|94786.7|94813.7|94788.7|94809.9|94784.9|37
1654713830000|2022-06-08 18:43:50|94811.6|94786.6|94811.3|94786.3|94812.7|94787.7|94811.2|94786.2|21
1654713840000|2022-06-08 18:44:00|94811.2|94786.2|94813.6|94788.6|94819.6|94794.6|94810.7|94785.7|38
1654713850000|2022-06-08 18:44:10|94812.1|94787.1|94813.4|94788.4|94815.2|94790.2|94812.1|94787.1|38
1654713860000|2022-06-08 18:44:20|94813.8|94788.8|94811.4|94786.4|94813.9|94788.9|94810.5|94785.5|33
1654713870000|2022-06-08 18:44:30|94811.7|94786.7|94781.8|94731.8|94818.7|94786.7|94772|94731|59
1654713880000|2022-06-08 18:44:40|94781.3|94731.3|94766.3|94741.3|94783.9|94743.6|94764.3|94728.7|68
1654713890000|2022-06-08 18:44:50|94767|94742|94761.3|94736.3|94767|94742|94761.3|94736.3|70
1654713900000|2022-06-08 18:45:00|94763.7|94738.7|94767.6|94742.6|94768|94743|94760|94735|77
1654713910000|2022-06-08 18:45:10|94764.9|94739.9|94768.5|94743.5|94783.7|94746.5|94764.3|94725.8|69
1654713920000|2022-06-08 18:45:20|94767.8|94742.8|94765.4|94740.4|94769.1|94744.1|94760.9|94735.9|66
1654713930000|2022-06-08 18:45:30|94766.6|94741.6|94763.3|94738.3|94774|94749|94757.6|94732.6|73
1654713940000|2022-06-08 18:45:40|94765|94740|94762.1|94737.1|94778.8|94740|94760.5|94725.9|51
1654713950000|2022-06-08 18:45:50|94764.8|94739.8|94778|94728|94778.2|94740.5|94762.3|94727.5|37
1654713960000|2022-06-08 18:46:00|94777.3|94727.3|94763.8|94738.8|94777.8|94744.5|94751.4|94713|59
1654713970000|2022-06-08 18:46:10|94764.9|94739.9|94764.5|94739.5|94767.9|94742.9|94763.5|94738.5|41
1654713980000|2022-06-08 18:46:20|94764.9|94739.9|94779.5|94729.5|94779.5|94741.8|94763.4|94729.5|29
1654713990000|2022-06-08 18:46:30|94778.6|94728.6|94763.1|94738.1|94779.4|94738.7|94756.5|94728.6|76
1654714000000|2022-06-08 18:46:40|94763.4|94738.4|94780.4|94730.4|94780.4|94741.6|94757.1|94728.6|41
1654714010000|2022-06-08 18:46:50|94780.1|94730.1|94765.9|94740.9|94780.3|94741.2|94764.4|94729.2|39
1654714020000|2022-06-08 18:47:00|94765.2|94740.2|94778.4|94753.4|94779.2|94754.2|94761.9|94736.9|53
1654714030000|2022-06-08 18:47:10|94777.8|94752.8|94778.6|94753.6|94779.3|94754.3|94776.1|94751.1|38
1654714040000|2022-06-08 18:47:20|94778.9|94753.9|94777.7|94752.7|94779.7|94754.7|94776|94751|33
1654714050000|2022-06-08 18:47:30|94777.4|94752.4|94777.3|94752.3|94777.4|94752.4|94775.6|94750.6|24
1654714060000|2022-06-08 18:47:40|94776.9|94751.9|94797|94747|94797|94760.1|94772|94745.9|60
1654714070000|2022-06-08 18:47:50|94796.6|94746.6|94782.9|94757.9|94799.1|94759.6|94782.9|94746.1|53
1654714080000|2022-06-08 18:48:00|94782.8|94757.8|94785.7|94760.7|94794.1|94769.1|94779.7|94754.7|43
1654714090000|2022-06-08 18:48:10|94784.2|94759.2|94780.3|94755.3|94800.8|94775.8|94778.8|94742.4|63
1654714100000|2022-06-08 18:48:20|94779|94754|94808.9|94783.9|94814.4|94789.4|94767.5|94742.5|66
1654714110000|2022-06-08 18:48:30|94809.4|94784.4|94772.2|94747.2|94810.3|94785.3|94768.3|94731|63
1654714120000|2022-06-08 18:48:40|94772.7|94747.7|94784.3|94734.3|94787.6|94747.8|94757.9|94722.8|70
1654714130000|2022-06-08 18:48:50|94783.9|94733.9|94789.9|94764.9|94792.9|94767.9|94755.9|94730.9|60
1654714140000|2022-06-08 18:49:00|94789.2|94764.2|94788.2|94763.2|94792.6|94767.6|94787.3|94762.3|42
1654714150000|2022-06-08 18:49:10|94786.9|94761.9|94766.8|94741.8|94789.3|94764.3|94761.5|94736.5|62
1654714160000|2022-06-08 18:49:20|94766.5|94741.5|94768.2|94743.2|94797.7|94772.7|94762.3|94737.3|57
1654714170000|2022-06-08 18:49:30|94768.4|94743.4|94773.9|94748.9|94794.2|94769.2|94765.2|94740.2|56
1654714180000|2022-06-08 18:49:40|94773.6|94748.6|94802.4|94777.4|94805.3|94780.3|94770.7|94745.7|65
1654714190000|2022-06-08 18:49:50|94802.1|94777.1|94800.6|94775.6|94803.7|94778.7|94799.2|94774.2|51
1654714200000|2022-06-08 18:50:00|94802.1|94777.1|94785.5|94760.5|94802.9|94777.9|94781.1|94756.1|67
1654714210000|2022-06-08 18:50:10|94784.9|94759.9|94784.3|94759.3|94787.4|94762.4|94783.9|94758.9|65
1654714220000|2022-06-08 18:50:20|94784.2|94759.2|94778|94753|94788.7|94763.7|94776|94751|68
1654714230000|2022-06-08 18:50:30|94777.8|94752.8|94813.9|94788.9|94814.5|94789.5|94777.5|94752.5|58
1654714240000|2022-06-08 18:50:40|94813.7|94788.7|94803.5|94778.5|94822.9|94797.9|94800.5|94775.5|62
1654714250000|2022-06-08 18:50:50|94803.3|94778.3|94798.1|94773.1|94815.4|94780.4|94797.8|94765.4|52
1654714260000|2022-06-08 18:51:00|94798.6|94773.6|94817.1|94792.1|94827.7|94793.8|94793.6|94768.6|71
1654714270000|2022-06-08 18:51:10|94817.9|94792.9|94819.7|94794.7|94820.6|94795.6|94816.1|94791.1|52
1654714280000|2022-06-08 18:51:20|94818.2|94793.2|94837.4|94812.4|94840.6|94815.6|94816.5|94778|54
1654714290000|2022-06-08 18:51:30|94837.7|94812.7|94847.8|94822.8|94849.8|94824.8|94834.6|94809.6|60
1654714300000|2022-06-08 18:51:40|94847.2|94822.2|94850.5|94825.5|94852.1|94827.1|94844.8|94819.8|51
1654714310000|2022-06-08 18:51:50|94850.4|94825.4|94857.4|94832.4|94862.9|94837.9|94850.2|94825.2|46
1654714320000|2022-06-08 18:52:00|94856.4|94831.4|94851.3|94826.3|94856.8|94831.8|94851.2|94826.2|38
1654714330000|2022-06-08 18:52:10|94851.8|94826.8|94851.1|94826.1|94853.5|94828.5|94851|94826|42
1654714340000|2022-06-08 18:52:20|94850.4|94825.4|94842.2|94817.2|94857.7|94826.4|94840.9|94805|54
1654714350000|2022-06-08 18:52:30|94842.5|94817.5|94822.4|94797.4|94846.1|94818.1|94815.9|94780.5|67
1654714360000|2022-06-08 18:52:40|94821.4|94796.4|94794.7|94769.7|94838.2|94801.2|94789.6|94761.2|65
1654714370000|2022-06-08 18:52:50|94794.9|94769.9|94788.7|94763.7|94816.8|94791.8|94785.8|94746.5|68
1654714380000|2022-06-08 18:53:00|94788.4|94763.4|94808|94783|94808.4|94783.4|94784.1|94759.1|52
1654714390000|2022-06-08 18:53:10|94807.7|94782.7|94804.5|94779.5|94809.1|94784.1|94804.5|94779.5|46
1654714400000|2022-06-08 18:53:20|94804.4|94779.4|94802.4|94777.4|94804.4|94779.4|94802.1|94777.1|47
1654714410000|2022-06-08 18:53:30|94802.7|94777.7|94804.1|94779.1|94804.7|94779.7|94802.5|94777.5|48
1654714420000|2022-06-08 18:53:40|94803.8|94778.8|94798.5|94773.5|94804.9|94779.9|94798.1|94773.1|27
1654714430000|2022-06-08 18:53:50|94798.6|94773.6|94801.4|94776.4|94806.5|94781.5|94797.6|94772.6|57
1654714440000|2022-06-08 18:54:00|94802|94777|94801.6|94776.6|94804|94779|94799.2|94774.2|61
1654714450000|2022-06-08 18:54:10|94801.5|94776.5|94798.8|94773.8|94802.1|94777.1|94793.1|94768.1|64
1654714460000|2022-06-08 18:54:20|94799.2|94774.2|94806.2|94781.2|94806.3|94781.3|94796|94771|41
1654714470000|2022-06-08 18:54:30|94807.1|94782.1|94809.4|94784.4|94811.6|94786.6|94806.3|94781.3|56
1654714480000|2022-06-08 18:54:40|94809.9|94784.9|94808.7|94783.7|94811.8|94786.8|94807.7|94782.7|49
1654714490000|2022-06-08 18:54:50|94808.8|94783.8|94812.7|94787.7|94820.5|94787.7|94805.5|94770.5|56
1654714500000|2022-06-08 18:55:00|94812.8|94787.8|94827.5|94802.5|94828.3|94803.3|94808.5|94783.5|67
1654714510000|2022-06-08 18:55:10|94827.2|94802.2|94842.2|94817.2|94842.4|94817.4|94824.3|94799.3|64
1654714520000|2022-06-08 18:55:20|94842.6|94817.6|94840.6|94815.6|94843.5|94818.5|94839.8|94814.8|46
1654714530000|2022-06-08 18:55:30|94841.1|94816.1|94839.8|94814.8|94843.3|94818.3|94839.4|94814.4|32
1654714540000|2022-06-08 18:55:40|94840.4|94815.4|94841.5|94816.5|94849.4|94824.4|94838.8|94813.8|48
1654714550000|2022-06-08 18:55:50|94843.7|94818.7|94856.7|94831.7|94858.8|94833.8|94842.6|94817.6|44
1654714560000|2022-06-08 18:56:00|94855.6|94830.6|94857.5|94832.5|94857.5|94832.5|94852|94827|47
1654714570000|2022-06-08 18:56:10|94857.7|94832.7|94856.6|94831.6|94858.2|94833.2|94854.3|94829.3|33
1654714580000|2022-06-08 18:56:20|94856.5|94831.5|94859.2|94834.2|94859.2|94834.2|94850.2|94825.2|30
1654714590000|2022-06-08 18:56:30|94860.7|94835.7|94862.5|94837.5|94865.7|94840.7|94859|94834|48
1654714600000|2022-06-08 18:56:40|94862.3|94837.3|94894.8|94844.8|94896.2|94856.9|94859.8|94834.8|55
1654714610000|2022-06-08 18:56:50|94895.1|94845.1|94879|94829|94896.2|94852.7|94862.5|94826.9|65
1654714620000|2022-06-08 18:57:00|94878.7|94828.7|94832.8|94807.8|94878.9|94839.4|94832.8|94807.8|62
1654714630000|2022-06-08 18:57:10|94845.3|94795.3|94832.7|94782.7|94846|94799.4|94816.8|94774.5|74
1654714640000|2022-06-08 18:57:20|94832.5|94782.5|94828.3|94778.3|94832.7|94782.7|94827.8|94777.8|49
1654714650000|2022-06-08 18:57:30|94828.1|94778.1|94818.2|94768.2|94828.3|94778.3|94817|94767|51
1654714660000|2022-06-08 18:57:40|94818.8|94768.8|94822.3|94772.3|94822.3|94772.3|94816.6|94766.6|41
1654714670000|2022-06-08 18:57:50|94821.5|94771.5|94822.7|94772.7|94824.3|94774.3|94821|94771|41
1654714680000|2022-06-08 18:58:00|94823.2|94773.2|94852.8|94802.8|94852.9|94813.9|94818.9|94772.8|53
1654714690000|2022-06-08 18:58:10|94852.9|94802.9|94853.3|94803.3|94869.9|94832.6|94839.1|94799.4|60
1654714700000|2022-06-08 18:58:20|94852.5|94802.5|94842.9|94792.9|94856|94815.1|94833|94790.4|35
1654714710000|2022-06-08 18:58:30|94841.6|94791.6|94833.1|94808.1|94843.2|94814|94833.1|94790.6|38
1654714720000|2022-06-08 18:58:40|94834.6|94809.6|94777.4|94727.4|94838|94813|94773.2|94723.2|59
1654714730000|2022-06-08 18:58:50|94779.3|94729.3|94803.2|94778.2|94816.3|94781.6|94776.9|94726.9|57
1654714740000|2022-06-08 18:59:00|94816.5|94766.5|94796.6|94771.6|94819.2|94780.1|94794.7|94764.7|54
1654714750000|2022-06-08 18:59:10|94797.7|94772.7|94790.3|94765.3|94824.2|94792.7|94790|94754.1|65
1654714760000|2022-06-08 18:59:20|94793.2|94768.2|94809.9|94784.9|94828.7|94795.8|94792.6|94765|60
1654714770000|2022-06-08 18:59:30|94810.9|94785.9|94811.5|94786.5|94815.2|94790.2|94808.6|94783.6|49
1654714780000|2022-06-08 18:59:40|94811.2|94786.2|94783.9|94758.9|94813.5|94788.5|94783.1|94748.2|54
1654714790000|2022-06-08 18:59:50|94783.4|94758.4|94783.6|94758.6|94791|94766|94775.8|94750.8|62
1654714800000|2022-06-08 19:00:00|94783.5|94758.5|94746.8|94696.8|94784.2|94759.2|94728.6|94686.9|70
1654714810000|2022-06-08 19:00:10|94747.2|94697.2|94774.5|94749.5|94787|94749.9|94738.3|94697.1|57
1654714820000|2022-06-08 19:00:20|94775|94750|94766.8|94716.8|94793.5|94756.6|94755.3|94716.2|57
1654714830000|2022-06-08 19:00:30|94767.5|94717.5|94752.3|94702.3|94775|94729.6|94747|94698.8|54
1654714840000|2022-06-08 19:00:40|94753.6|94703.6|94745|94720|94769.9|94722|94743.9|94698.6|31
1654714850000|2022-06-08 19:00:50|94744.9|94719.9|94762.3|94712.3|94763.9|94725.8|94744.8|94710.4|38
1654714860000|2022-06-08 19:01:00|94762.6|94712.6|94795.8|94745.8|94795.9|94757.6|94752.1|94712.2|57
1654714870000|2022-06-08 19:01:10|94795.6|94745.6|94783.9|94758.9|94797|94759|94783.9|94739.3|37
1654714880000|2022-06-08 19:01:20|94777.4|94752.4|94795.6|94745.6|94804.5|94767.1|94776.2|94744.3|37
1654714890000|2022-06-08 19:01:30|94785.3|94760.3|94788.9|94763.9|94802.9|94766.1|94783.3|94751.9|56
1654714900000|2022-06-08 19:01:40|94788.7|94763.7|94839.5|94789.5|94839.5|94799.9|94787.7|94762.7|50
1654714910000|2022-06-08 19:01:50|94839.3|94789.3|94837.5|94787.5|94839.3|94789.3|94834.1|94784.1|38
1654714920000|2022-06-08 19:02:00|94837.7|94787.7|94832.5|94782.5|94838.1|94798.9|94822.2|94782.5|47
1654714930000|2022-06-08 19:02:10|94832.3|94782.3|94813.9|94763.9|94832.3|94782.3|94812|94762|65
1654714940000|2022-06-08 19:02:20|94814.3|94764.3|94800.1|94750.1|94820.6|94782.6|94786.7|94749.3|61
1654714950000|2022-06-08 19:02:30|94798.8|94748.8|94797.7|94747.7|94800.5|94750.5|94794|94744|59
1654714960000|2022-06-08 19:02:40|94797.8|94747.8|94800.1|94750.1|94800.4|94750.4|94796.9|94746.9|34
1654714970000|2022-06-08 19:02:50|94800.2|94750.2|94802.5|94752.5|94803.6|94753.6|94799.2|94749.2|51
1654714980000|2022-06-08 19:03:00|94802.2|94752.2|94799.2|94749.2|94803.2|94763.4|94784.3|94747.3|53
1654714990000|2022-06-08 19:03:10|94799.1|94749.1|94783|94733|94799.1|94749.1|94779.1|94729.1|55
1654715000000|2022-06-08 19:03:20|94782.9|94732.9|94817.7|94767.7|94818.7|94780.7|94781.7|94731.7|49
1654715010000|2022-06-08 19:03:30|94817.3|94767.3|94815.7|94765.7|94817.3|94780.1|94802.5|94764.6|41
1654715020000|2022-06-08 19:03:40|94815.8|94765.8|94799.4|94774.4|94815.8|94776.4|94799.4|94762|36
1654715030000|2022-06-08 19:03:50|94798.8|94773.8|94813.3|94763.3|94816.2|94777.2|94797.1|94762.4|44
1654715040000|2022-06-08 19:04:00|94813.5|94763.5|94813.5|94763.5|94814.2|94764.2|94812.5|94762.5|28
1654715050000|2022-06-08 19:04:10|94813.3|94763.3|94802|94777|94813.3|94777.6|94801.6|94763.3|18
1654715060000|2022-06-08 19:04:20|94801.8|94776.8|94802.2|94777.2|94814.4|94777.2|94801.2|94764.2|14
1654715070000|2022-06-08 19:04:30|94801.9|94776.9|94803.3|94778.3|94803.3|94778.3|94801.9|94776.9|18
1654715080000|2022-06-08 19:04:40|94803|94778|94819.3|94794.3|94832.6|94797.8|94803|94778|41
1654715090000|2022-06-08 19:04:50|94819.5|94794.5|94831.6|94781.6|94834.9|94794.7|94819.2|94781.6|46
1654715100000|2022-06-08 19:05:00|94831.4|94781.4|94812.2|94787.2|94832|94789.5|94811|94774.8|53
1654715110000|2022-06-08 19:05:10|94812.3|94787.3|94827.5|94777.5|94827.5|94790.6|94811.2|94776.1|60
1654715120000|2022-06-08 19:05:20|94826.5|94776.5|94814.8|94789.8|94827.2|94791.4|94812.7|94775.1|39
1654715130000|2022-06-08 19:05:30|94814|94789|94816.4|94791.4|94828.5|94791.4|94814|94776.3|42
1654715140000|2022-06-08 19:05:40|94816.2|94791.2|94815.2|94790.2|94816.4|94791.4|94814.6|94789.6|19
1654715150000|2022-06-08 19:05:50|94815.3|94790.3|94827.1|94802.1|94841|94806.3|94810.4|94773.8|44
1654715160000|2022-06-08 19:06:00|94827.3|94802.3|94804.4|94779.4|94827.3|94802.3|94802|94777|51
1654715170000|2022-06-08 19:06:10|94805.1|94780.1|94790.8|94765.8|94805.2|94780.2|94790.1|94765.1|48
1654715180000|2022-06-08 19:06:20|94790.7|94765.7|94788.3|94763.3|94796.6|94771.6|94779.1|94754.1|64
1654715190000|2022-06-08 19:06:30|94786|94761|94800.3|94750.3|94801.8|94767.4|94776.9|94747.9|64
1654715200000|2022-06-08 19:06:40|94800.1|94750.1|94800|94750|94800.7|94750.7|94799.7|94749.7|26
1654715210000|2022-06-08 19:06:50|94800.2|94750.2|94798.8|94748.8|94800.2|94750.2|94798.8|94748.8|27
1654715220000|2022-06-08 19:07:00|94799.2|94749.2|94786|94761|94800.6|94762.1|94785.9|94749.1|34
1654715230000|2022-06-08 19:07:10|94786.1|94761.1|94798.8|94748.8|94799.5|94761.1|94785.9|94747.5|22
1654715240000|2022-06-08 19:07:20|94798.7|94748.7|94809.3|94759.3|94809.4|94771.8|94791.1|94748.5|33
1654715250000|2022-06-08 19:07:30|94809.4|94759.4|94810.4|94760.4|94811.5|94772.7|94796.7|94758.1|36
1654715260000|2022-06-08 19:07:40|94810.3|94760.3|94798.1|94773.1|94812.2|94774.1|94797.7|94760.3|31
1654715270000|2022-06-08 19:07:50|94797.9|94772.9|94810.4|94760.4|94812.5|94777.5|94797.6|94760.2|40
1654715280000|2022-06-08 19:08:00|94810.5|94760.5|94812|94762|94812.4|94762.4|94808.6|94758.6|38
1654715290000|2022-06-08 19:08:10|94812.2|94762.2|94808.1|94758.1|94812.6|94772.7|94795.1|94757.4|30
1654715300000|2022-06-08 19:08:20|94807.6|94757.6|94783.7|94758.7|94807.7|94767.2|94783.7|94746.6|31
1654715310000|2022-06-08 19:08:30|94797.2|94747.2|94802.2|94752.2|94803|94764.6|94787.7|94745.7|53
1654715320000|2022-06-08 19:08:40|94802|94752|94803.1|94753.1|94803.9|94753.9|94802|94752|26
1654715330000|2022-06-08 19:08:50|94803.2|94753.2|94795.7|94770.7|94803.4|94774|94793|94752.8|44
1654715340000|2022-06-08 19:09:00|94794.7|94769.7|94794.5|94769.5|94807.3|94770.6|94793|94755.6|47
1654715350000|2022-06-08 19:09:10|94794.6|94769.6|94791.9|94766.9|94794.7|94769.7|94791.6|94766.6|27
1654715360000|2022-06-08 19:09:20|94791.8|94766.8|94792.1|94767.1|94792.5|94767.5|94791.7|94766.7|21
1654715370000|2022-06-08 19:09:30|94792.2|94767.2|94792.2|94767.2|94793.5|94768.5|94791.3|94766.3|26
1654715380000|2022-06-08 19:09:40|94792.4|94767.4|94800.4|94750.4|94801.2|94768.1|94788.4|94748.6|36
1654715390000|2022-06-08 19:09:50|94800.3|94750.3|94802.2|94752.2|94802.2|94752.2|94800|94750|21
1654715400000|2022-06-08 19:10:00|94802|94752|94791.8|94766.8|94803.7|94767.4|94791.6|94752|27
1654715410000|2022-06-08 19:10:10|94791.7|94766.7|94803.4|94753.4|94804.3|94766.8|94788.4|94751.5|37
1654715420000|2022-06-08 19:10:20|94802.5|94752.5|94798.6|94748.6|94803.3|94753.3|94797.9|94747.9|38
1654715430000|2022-06-08 19:10:30|94798.3|94748.3|94793|94743|94798.6|94758.2|94782.6|94742.8|27
1654715440000|2022-06-08 19:10:40|94792.7|94742.7|94793.8|94743.8|94795|94756.3|94779.7|94742.3|41
1654715450000|2022-06-08 19:10:50|94793.7|94743.7|94793.3|94743.3|94797.8|94747.8|94793.3|94743.3|27
1654715460000|2022-06-08 19:11:00|94793.5|94743.5|94792|94742|94793.5|94755|94779.3|94741.4|31
1654715470000|2022-06-08 19:11:10|94792.2|94742.2|94792|94742|94792.5|94742.5|94790.8|94740.8|27
1654715480000|2022-06-08 19:11:20|94769|94744|94775.5|94725.5|94779.1|94744|94766.2|94725.5|35
1654715490000|2022-06-08 19:11:30|94775.6|94725.6|94775.3|94725.3|94775.6|94725.6|94774|94724|22
1654715500000|2022-06-08 19:11:40|94774.9|94724.9|94771.7|94721.7|94775.1|94725.1|94771.5|94721.5|30
1654715510000|2022-06-08 19:11:50|94771.4|94721.4|94769|94719|94774.2|94724.2|94768.9|94718.9|30
1654715520000|2022-06-08 19:12:00|94769.7|94719.7|94764.1|94714.1|94769.7|94719.7|94764.1|94714.1|30
1654715530000|2022-06-08 19:12:10|94765|94715|94744.8|94719.8|94765|94723.4|94744.8|94706.6|32
1654715540000|2022-06-08 19:12:20|94745.3|94720.3|94762.4|94712.4|94762.4|94721.3|94745.1|94708.6|26
1654715550000|2022-06-08 19:12:30|94764.2|94714.2|94763.3|94713.3|94764.2|94726.4|94749.2|94712.7|40
1654715560000|2022-06-08 19:12:40|94763.8|94713.8|94763.6|94713.6|94764.4|94714.4|94762.4|94712.4|28
1654715570000|2022-06-08 19:12:50|94763.7|94713.7|94763|94713|94764.7|94714.7|94762.9|94712.9|16
1654715580000|2022-06-08 19:13:00|94762.8|94712.8|94763|94713|94763.6|94713.6|94762.5|94712.5|14
1654715590000|2022-06-08 19:13:10|94762.9|94712.9|94750.9|94725.9|94763.3|94725.9|94750.8|94712.9|8
1654715600000|2022-06-08 19:13:20|94750.3|94725.3|94743.4|94718.4|94758.6|94725.9|94743.2|94705.4|30
1654715610000|2022-06-08 19:13:30|94744|94719|94747.2|94722.2|94756|94722.3|94743.8|94705.4|29
1654715620000|2022-06-08 19:13:40|94747.3|94722.3|94750.1|94725.1|94750.1|94725.1|94746.9|94721.9|21
1654715630000|2022-06-08 19:13:50|94750.2|94725.2|94754.5|94729.5|94765.8|94729.5|94750.2|94713.3|39
1654715640000|2022-06-08 19:14:00|94754.6|94729.6|94769.5|94719.5|94769.9|94731.2|94754.6|94718.6|25
1654715650000|2022-06-08 19:14:10|94770|94720|94770|94720|94770.2|94720.2|94769.6|94719.6|10
1654715660000|2022-06-08 19:14:20|94757.3|94732.3|94756.9|94731.9|94757.5|94732.5|94756.9|94731.9|10
1654715670000|2022-06-08 19:14:30|94757.2|94732.2|94765.4|94715.4|94765.6|94732.3|94752|94714.7|37
1654715680000|2022-06-08 19:14:40|94765.6|94715.6|94751.5|94726.5|94765.9|94726.8|94751.1|94714.4|18
1654715690000|2022-06-08 19:14:50|94751.3|94726.3|94750.8|94725.8|94751.3|94726.3|94750.1|94725.1|14
1654715700000|2022-06-08 19:15:00|94750.9|94725.9|94764.4|94714.4|94764.4|94725.9|94747.4|94709.6|38
1654715710000|2022-06-08 19:15:10|94764.6|94714.6|94767.8|94717.8|94767.9|94717.9|94764.3|94714.3|24
1654715720000|2022-06-08 19:15:20|94767.6|94717.6|94755.9|94730.9|94768.5|94731.4|94754.3|94717.6|24
1654715730000|2022-06-08 19:15:30|94756|94731|94769.1|94719.1|94769.3|94731|94755.1|94717.8|18
1654715740000|2022-06-08 19:15:40|94769.2|94719.2|94763.3|94713.3|94769.5|94726.9|94751|94713.3|29
1654715750000|2022-06-08 19:15:50|94764.4|94714.4|94764.9|94714.9|94765.1|94715.1|94763.4|94713.4|23
1654715760000|2022-06-08 19:16:00|94765.1|94715.1|94763.2|94713.2|94765.6|94715.6|94762.7|94712.7|21
1654715770000|2022-06-08 19:16:10|94763.3|94713.3|94763.8|94713.8|94763.8|94713.8|94762.8|94712.8|16
1654715780000|2022-06-08 19:16:20|94764.1|94714.1|94764.1|94714.1|94764.4|94714.4|94764.1|94714.1|3
1654715790000|2022-06-08 19:16:30|94764.4|94714.4|94767|94717|94767.1|94729.5|94752.9|94713.1|24
1654715800000|2022-06-08 19:16:40|94767.4|94717.4|94768|94718|94768.6|94718.6|94766.7|94716.7|22
1654715810000|2022-06-08 19:16:50|94767.9|94717.9|94748.9|94723.9|94767.9|94729.3|94748.8|94715.4|27
1654715820000|2022-06-08 19:17:00|94749|94724|94750.7|94725.7|94751.1|94726.1|94748.7|94723.7|39
1654715830000|2022-06-08 19:17:10|94750.6|94725.6|94752.5|94727.5|94752.7|94727.7|94750.2|94725.2|23
1654715840000|2022-06-08 19:17:20|94752.4|94727.4|94755.7|94730.7|94768.6|94731.3|94751.8|94718.1|27
1654715850000|2022-06-08 19:17:30|94755.8|94730.8|94756.3|94731.3|94756.6|94731.6|94754.2|94729.2|24
1654715860000|2022-06-08 19:17:40|94756.4|94731.4|94759.4|94734.4|94759.7|94734.7|94756.4|94731.4|25
1654715870000|2022-06-08 19:17:50|94759.3|94734.3|94770.1|94720.1|94770.5|94734.5|94757.4|94718.8|29
1654715880000|2022-06-08 19:18:00|94770|94720|94767.2|94742.2|94771.5|94742.9|94758.7|94719.9|38
1654715890000|2022-06-08 19:18:10|94766.5|94741.5|94780.2|94730.2|94780.5|94741.6|94766.5|94728.8|23
1654715900000|2022-06-08 19:18:20|94780.5|94730.5|94764.7|94739.7|94780.5|94740.5|94764.5|94728.5|26
1654715910000|2022-06-08 19:18:30|94764.9|94739.9|94766.9|94741.9|94768.8|94743.8|94764.9|94739.9|26
1654715920000|2022-06-08 19:18:40|94767.2|94742.2|94766.2|94741.2|94767.6|94742.6|94766|94741|14
1654715930000|2022-06-08 19:18:50|94766.1|94741.1|94778.4|94728.4|94779.1|94741.5|94764.5|94727.4|27
1654715940000|2022-06-08 19:19:00|94778.7|94728.7|94761.5|94736.5|94778.7|94741.5|94759.8|94721.9|31
1654715950000|2022-06-08 19:19:10|94761.8|94736.8|94761.8|94736.8|94762.2|94737.2|94760.1|94735.1|30
1654715960000|2022-06-08 19:19:20|94761.6|94736.6|94762.1|94737.1|94762.1|94737.1|94759.8|94734.8|28
1654715970000|2022-06-08 19:19:30|94762.4|94737.4|94761|94736|94762.8|94737.8|94760.5|94735.5|23
1654715980000|2022-06-08 19:19:40|94762.5|94737.5|94763.2|94738.2|94764.4|94739.4|94761.9|94736.9|26
1654715990000|2022-06-08 19:19:50|94762.6|94737.6|94760.9|94735.9|94762.7|94737.7|94760.9|94735.9|25
1654716000000|2022-06-08 19:20:00|94761|94736|94761.5|94736.5|94761.5|94736.5|94760.1|94735.1|22
1654716010000|2022-06-08 19:20:10|94761.7|94736.7|94761.5|94736.5|94762.3|94737.3|94760.8|94735.8|24
1654716020000|2022-06-08 19:20:20|94761.6|94736.6|94761.8|94736.8|94762.6|94737.6|94760.9|94735.9|17
1654716030000|2022-06-08 19:20:30|94761.9|94736.9|94761.6|94736.6|94762.5|94737.5|94761.5|94736.5|19
1654716040000|2022-06-08 19:20:40|94761.4|94736.4|94761.7|94736.7|94762.5|94737.5|94760.8|94735.8|14
1654716050000|2022-06-08 19:20:50|94761.6|94736.6|94762.6|94737.6|94762.8|94737.8|94759.9|94734.9|18
1654716060000|2022-06-08 19:21:00|94762.7|94737.7|94762.2|94737.2|94763.6|94738.6|94762.2|94737.2|16
1654716070000|2022-06-08 19:21:10|94762.6|94737.6|94761.1|94736.1|94763.4|94738.4|94761.1|94736.1|21
1654716080000|2022-06-08 19:21:20|94761|94736|94757.5|94732.5|94768.9|94736|94755|94717.6|34
1654716090000|2022-06-08 19:21:30|94757.6|94732.6|94761.4|94736.4|94761.4|94736.4|94756.8|94731.8|26
1654716100000|2022-06-08 19:21:40|94773.6|94723.6|94765|94740|94777.2|94740.8|94763.8|94723.6|33
1654716110000|2022-06-08 19:21:50|94765.6|94740.6|94766.2|94741.2|94766.5|94741.5|94764.2|94739.2|18
1654716120000|2022-06-08 19:22:00|94766.3|94741.3|94766.3|94741.3|94766.5|94741.5|94765.4|94740.4|16
1654716130000|2022-06-08 19:22:10|94766.1|94741.1|94763|94738|94766.2|94741.2|94763|94738|22
1654716140000|2022-06-08 19:22:20|94762.9|94737.9|94768.2|94718.2|94772.8|94740.1|94757.9|94718.2|37
1654716150000|2022-06-08 19:22:30|94768|94718|94768|94718|94769.4|94719.4|94767.8|94717.8|27
1654716160000|2022-06-08 19:22:40|94768.1|94718.1|94751.6|94726.6|94768.5|94731.3|94750.4|94718|30
1654716170000|2022-06-08 19:22:50|94751.5|94726.5|94748.3|94723.3|94764|94727.4|94747.7|94710.3|41
1654716180000|2022-06-08 19:23:00|94748.5|94723.5|94747.6|94722.6|94761|94724.2|94747.3|94709.3|27
1654716190000|2022-06-08 19:23:10|94748.1|94723.1|94742.3|94717.3|94748.6|94723.6|94742.3|94717.3|30
1654716200000|2022-06-08 19:23:20|94742.1|94717.1|94740.2|94715.2|94753.9|94717.8|94739.9|94702.9|32
1654716210000|2022-06-08 19:23:30|94748.8|94698.8|94738.3|94688.3|94749.8|94705.1|94727.1|94688.3|40
1654716220000|2022-06-08 19:23:40|94738.6|94688.6|94733|94708|94741.4|94709.4|94728.9|94688.6|45
1654716230000|2022-06-08 19:23:50|94732.9|94707.9|94732.4|94707.4|94735.1|94710.1|94730.6|94705.6|36
1654716240000|2022-06-08 19:24:00|94732.5|94707.5|94734.2|94709.2|94734.3|94709.3|94731.9|94706.9|27
1654716250000|2022-06-08 19:24:10|94735.4|94710.4|94733.4|94708.4|94735.4|94710.4|94732.5|94707.5|32
1654716260000|2022-06-08 19:24:20|94733.2|94708.2|94729.2|94704.2|94742.8|94711.9|94728.3|94691.7|40
1654716270000|2022-06-08 19:24:30|94729|94704|94745.9|94695.9|94745.9|94709.8|94728.6|94694.5|34
1654716280000|2022-06-08 19:24:40|94745.6|94695.6|94749.4|94699.4|94750.3|94712.1|94734.4|94695.3|27
1654716290000|2022-06-08 19:24:50|94750.7|94700.7|94756.6|94706.6|94757|94717.2|94735.8|94698.7|31
1654716300000|2022-06-08 19:25:00|94755.9|94705.9|94738.1|94713.1|94755.9|94716.2|94737.9|94705.9|39
1654716310000|2022-06-08 19:25:10|94738.6|94713.6|94734.5|94709.5|94747.1|94713.6|94732.7|94695|20
1654716320000|2022-06-08 19:25:20|94734.7|94709.7|94733.6|94708.6|94734.7|94709.7|94733.1|94708.1|17
1654716330000|2022-06-08 19:25:30|94733.1|94708.1|94733.2|94708.2|94733.6|94708.6|94732.4|94707.4|23
1654716340000|2022-06-08 19:25:40|94732.1|94707.1|94733.5|94708.5|94734.7|94709.7|94732|94707|23
1654716350000|2022-06-08 19:25:50|94733.7|94708.7|94732.8|94707.8|94735|94710|94732.2|94707.2|19
1654716360000|2022-06-08 19:26:00|94732.7|94707.7|94732.5|94707.5|94735.2|94710.2|94731.6|94706.6|39
1654716370000|2022-06-08 19:26:10|94732|94707|94735.6|94710.6|94735.6|94710.6|94732|94707|26
1654716380000|2022-06-08 19:26:20|94735.5|94710.5|94734|94709|94736.4|94711.4|94733.2|94708.2|41
1654716390000|2022-06-08 19:26:30|94733.6|94708.6|94724.9|94699.9|94745.3|94710.1|94723.7|94695.3|53
1654716400000|2022-06-08 19:26:40|94724.7|94699.7|94724.7|94699.7|94727|94702|94722.5|94697.5|78
1654716410000|2022-06-08 19:26:50|94726.1|94701.1|94727.9|94702.9|94729.1|94704.1|94724.3|94699.3|73
1654716420000|2022-06-08 19:27:00|94727.7|94702.7|94728.6|94703.6|94730|94705|94726.7|94701.7|56
1654716430000|2022-06-08 19:27:10|94728.9|94703.9|94728.7|94703.7|94729.9|94704.9|94728.4|94703.4|46
1654716440000|2022-06-08 19:27:20|94728.6|94703.6|94729.6|94704.6|94730.1|94705.1|94728.2|94703.2|42
1654716450000|2022-06-08 19:27:30|94729.4|94704.4|94728.8|94703.8|94730.1|94705.1|94727.8|94702.8|47
1654716460000|2022-06-08 19:27:40|94728.9|94703.9|94729|94704|94729.8|94704.8|94728.5|94703.5|38
1654716470000|2022-06-08 19:27:50|94729.6|94704.6|94729.7|94704.7|94729.8|94704.8|94726.4|94701.4|55
1654716480000|2022-06-08 19:28:00|94728.8|94703.8|94721.4|94696.4|94729.9|94704.9|94718.1|94693.1|56
1654716490000|2022-06-08 19:28:10|94720|94695|94725|94700|94725.5|94700.5|94720|94695|54
1654716500000|2022-06-08 19:28:20|94724.7|94699.7|94724.1|94699.1|94725.7|94700.7|94722.5|94697.5|33
1654716510000|2022-06-08 19:28:30|94723.9|94698.9|94721|94696|94732.4|94699.8|94721|94681.4|27
1654716520000|2022-06-08 19:28:40|94720.7|94695.7|94731.2|94681.2|94731.2|94695.7|94719|94679.9|26
1654716530000|2022-06-08 19:28:50|94730.4|94680.4|94721.7|94696.7|94732|94697.2|94719.2|94680|30
1654716540000|2022-06-08 19:29:00|94720.8|94695.8|94719.6|94694.6|94732.8|94698.4|94718.8|94682.8|56
1654716550000|2022-06-08 19:29:10|94719.8|94694.8|94721.1|94696.1|94721.1|94696.1|94719.2|94694.2|58
1654716560000|2022-06-08 19:29:20|94721.2|94696.2|94716.9|94691.9|94730.2|94696.2|94715|94679.2|43
1654716570000|2022-06-08 19:29:30|94717.3|94692.3|94717|94692|94718.1|94693.1|94715.7|94690.7|31
1654716580000|2022-06-08 19:29:40|94716.9|94691.9|94717.9|94692.9|94717.9|94692.9|94714.6|94689.6|21
1654716590000|2022-06-08 19:29:50|94717.8|94692.8|94716.8|94691.8|94718|94693|94716|94691|22
1654716600000|2022-06-08 19:30:00|94718.6|94693.6|94721.3|94696.3|94721.3|94696.3|94716.2|94691.2|42
1654716610000|2022-06-08 19:30:10|94719.1|94694.1|94726.6|94676.6|94729.2|94694.5|94714.7|94676.6|35
1654716620000|2022-06-08 19:30:20|94726.1|94676.1|94715|94690|94730.6|94692.4|94715|94676|25
1654716630000|2022-06-08 19:30:30|94714.6|94689.6|94716|94691|94719.7|94694.7|94714.6|94689.6|32
1654716640000|2022-06-08 19:30:40|94716.7|94691.7|94731.1|94681.1|94734.5|94691.7|94714.1|94680.6|41
1654716650000|2022-06-08 19:30:50|94731|94681|94719.2|94694.2|94732.5|94696.3|94718.6|94680.9|24
1654716660000|2022-06-08 19:31:00|94721.4|94696.4|94725|94700|94733.4|94700.2|94719.9|94682.7|45
1654716670000|2022-06-08 19:31:10|94724.3|94699.3|94741.7|94691.7|94742.5|94704.9|94724.3|94690.5|37
1654716680000|2022-06-08 19:31:20|94742.3|94692.3|94729.7|94704.7|94744.8|94706.2|94727.4|94690.1|41
1654716690000|2022-06-08 19:31:30|94729.6|94704.6|94729.1|94704.1|94744.1|94706.3|94725.6|94688.7|40
1654716700000|2022-06-08 19:31:40|94728.7|94703.7|94728.8|94703.8|94730.4|94705.4|94726.9|94701.9|22
1654716710000|2022-06-08 19:31:50|94728.7|94703.7|94729|94704|94729.7|94704.7|94728.7|94703.7|20
1654716720000|2022-06-08 19:32:00|94728.7|94703.7|94743.2|94693.2|94743.7|94704.6|94728.7|94691.1|20
1654716730000|2022-06-08 19:32:10|94743.1|94693.1|94730.5|94705.5|94746.5|94709.1|94730.5|94693.1|31
1654716740000|2022-06-08 19:32:20|94742.9|94692.9|94742.4|94692.4|94743.9|94693.9|94742.1|94692.1|20
1654716750000|2022-06-08 19:32:30|94742.2|94692.2|94737.1|94687.1|94742.7|94702.4|94724.3|94686.8|37
1654716760000|2022-06-08 19:32:40|94737.3|94687.3|94737.4|94687.4|94738.4|94688.4|94736|94686|32
1654716770000|2022-06-08 19:32:50|94724.6|94699.6|94720.1|94695.1|94732.5|94699.7|94715.4|94682.5|31
1654716780000|2022-06-08 19:33:00|94720.2|94695.2|94720.3|94695.3|94735.9|94696.1|94716.4|94679.4|54
1654716790000|2022-06-08 19:33:10|94719.7|94694.7|94701.1|94676.1|94720.4|94695.4|94700.7|94675.7|41
1654716800000|2022-06-08 19:33:20|94701.5|94676.5|94702.6|94677.6|94704.2|94679.2|94701.5|94676.5|35
1654716810000|2022-06-08 19:33:30|94702.9|94677.9|94705.5|94680.5|94706.3|94681.3|94702.8|94677.8|22
1654716820000|2022-06-08 19:33:40|94705.6|94680.6|94706.1|94681.1|94706.9|94681.9|94705.4|94680.4|22
1654716830000|2022-06-08 19:33:50|94706.3|94681.3|94701.7|94676.7|94706.3|94681.3|94700.9|94675.9|26
1654716840000|2022-06-08 19:34:00|94701|94676|94706.3|94681.3|94706.3|94681.3|94701|94676|31
1654716850000|2022-06-08 19:34:10|94706.2|94681.2|94703.5|94678.5|94707.7|94682.7|94703.2|94678.2|29
1654716860000|2022-06-08 19:34:20|94703.6|94678.6|94706.9|94681.9|94707.1|94682.1|94703.2|94678.2|28
1654716870000|2022-06-08 19:34:30|94707.1|94682.1|94705.9|94680.9|94708.1|94683.1|94705.8|94680.8|34
1654716880000|2022-06-08 19:34:40|94705.8|94680.8|94703.2|94678.2|94708.7|94683.7|94703|94678|41
1654716890000|2022-06-08 19:34:50|94703.6|94678.6|94698.2|94673.2|94705.6|94680.6|94698.2|94673.2|42
1654716900000|2022-06-08 19:35:00|94698.8|94673.8|94716.2|94666.2|94717|94679.3|94698.5|94666.1|36
1654716910000|2022-06-08 19:35:10|94715.9|94665.9|94699.8|94674.8|94716.2|94678.8|94699.1|94665.7|37
1654716920000|2022-06-08 19:35:20|94699.5|94674.5|94705.1|94680.1|94705.4|94680.4|94697.9|94672.9|31
1654716930000|2022-06-08 19:35:30|94704.5|94679.5|94681.9|94631.9|94706.1|94681.1|94679.2|94629.2|45
1654716940000|2022-06-08 19:35:40|94682.5|94632.5|94677.1|94627.1|94684.2|94646.8|94671.7|94625.3|57
1654716950000|2022-06-08 19:35:50|94677.2|94627.2|94674.1|94624.1|94681.9|94631.9|94671|94621|58
1654716960000|2022-06-08 19:36:00|94673.9|94623.9|94671.1|94621.1|94677.3|94627.3|94671.1|94621.1|63
1654716970000|2022-06-08 19:36:10|94671.5|94621.5|94659.7|94609.7|94671.5|94621.5|94659.7|94609.7|52
1654716980000|2022-06-08 19:36:20|94660.1|94610.1|94661.4|94611.4|94669.1|94619.1|94659.3|94609.3|57
1654716990000|2022-06-08 19:36:30|94662|94612|94662.8|94612.8|94664.8|94614.8|94661.6|94611.6|41
1654717000000|2022-06-08 19:36:40|94662.6|94612.6|94655.6|94605.6|94664.6|94620.2|94645.2|94602.6|58
1654717010000|2022-06-08 19:36:50|94657.9|94607.9|94655.1|94605.1|94659.8|94609.8|94652.7|94602.7|64
1654717020000|2022-06-08 19:37:00|94655.2|94605.2|94650.6|94600.6|94659.8|94609.8|94650.6|94600.6|47
1654717030000|2022-06-08 19:37:10|94650.3|94600.3|94662.1|94612.1|94665.3|94615.3|94645.7|94595.7|63
1654717040000|2022-06-08 19:37:20|94662|94612|94662.8|94612.8|94665.7|94615.7|94662|94612|33
1654717050000|2022-06-08 19:37:30|94663|94613|94662.6|94612.6|94663.1|94613.1|94662.4|94612.4|14
1654717060000|2022-06-08 19:37:40|94662.7|94612.7|94686.9|94636.9|94689.8|94639.8|94662.6|94612.6|18
1654717070000|2022-06-08 19:37:50|94693|94643|94714.8|94664.8|94742.1|94692.1|94693|94643|69
1654717080000|2022-06-08 19:38:00|94714.4|94664.4|94715|94665|94715.4|94665.4|94714|94664|29
1654717090000|2022-06-08 19:38:10|94714.7|94664.7|94715|94665|94719.2|94669.2|94713.8|94663.8|22
1654717100000|2022-06-08 19:38:20|94713.5|94663.5|94704.7|94654.7|94714.9|94664.9|94701.7|94651.7|48
1654717110000|2022-06-08 19:38:30|94701.5|94651.5|94699|94649|94702.6|94652.6|94697.9|94647.9|43
1654717120000|2022-06-08 19:38:40|94699.3|94649.3|94699.4|94649.4|94700.1|94650.1|94698.7|94648.7|14
1654717130000|2022-06-08 19:38:50|94699.7|94649.7|94715.8|94665.8|94716.1|94666.1|94699.5|94649.5|29
1654717140000|2022-06-08 19:39:00|94714.3|94664.3|94705.5|94655.5|94714.5|94664.5|94701|94651|44
1654717150000|2022-06-08 19:39:10|94700.8|94650.8|94704.6|94654.6|94706.4|94656.4|94700.5|94650.5|28
1654717160000|2022-06-08 19:39:20|94704.9|94654.9|94699.6|94649.6|94705.4|94655.4|94697.4|94647.4|29
1654717170000|2022-06-08 19:39:30|94699.1|94649.1|94693.5|94643.5|94703.4|94653.4|94691.9|94641.9|44
1654717180000|2022-06-08 19:39:40|94693|94643|94690.8|94640.8|94693.6|94643.6|94690.6|94640.6|42
1654717190000|2022-06-08 19:39:50|94690.7|94640.7|94690.6|94640.6|94691.7|94641.7|94689.4|94639.4|41
1654717200000|2022-06-08 19:40:00|94690|94640|94689.8|94639.8|94691.5|94641.5|94688.9|94638.9|44
1654717210000|2022-06-08 19:40:10|94689.1|94639.1|94687.4|94637.4|94689.7|94639.7|94685.1|94635.1|49
1654717220000|2022-06-08 19:40:20|94687.5|94637.5|94690.8|94640.8|94691.7|94641.7|94684.9|94634.9|39
1654717230000|2022-06-08 19:40:30|94690.7|94640.7|94698.8|94648.8|94700.8|94650.8|94689.9|94639.9|54
1654717240000|2022-06-08 19:40:40|94699.1|94649.1|94697.9|94647.9|94699.3|94649.3|94696.4|94646.4|49
1654717250000|2022-06-08 19:40:50|94698|94648|94698.2|94648.2|94698.9|94648.9|94695.1|94645.1|42
1654717260000|2022-06-08 19:41:00|94698.3|94648.3|94697.8|94647.8|94699|94649|94696.6|94646.6|26
1654717270000|2022-06-08 19:41:10|94698|94648|94698.6|94648.6|94699.7|94649.7|94697.3|94647.3|30
1654717280000|2022-06-08 19:41:20|94699|94649|94696.5|94646.5|94699|94649|94696|94646|13
1654717290000|2022-06-08 19:41:30|94696.7|94646.7|94702|94652|94702|94652|94695.5|94645.5|42
1654717300000|2022-06-08 19:41:40|94701.3|94651.3|94703.9|94653.9|94705.7|94655.7|94701.3|94651.3|46
1654717310000|2022-06-08 19:41:50|94704.3|94654.3|94704.9|94654.9|94706.6|94656.6|94701.9|94651.9|49
1654717320000|2022-06-08 19:42:00|94704.8|94654.8|94715.3|94665.3|94717.1|94667.1|94704.2|94654.2|55
1654717330000|2022-06-08 19:42:10|94714.4|94664.4|94709.9|94659.9|94714.4|94664.4|94709.9|94659.9|58
1654717340000|2022-06-08 19:42:20|94709.6|94659.6|94697|94647|94710.5|94660.5|94697|94647|55
1654717350000|2022-06-08 19:42:30|94697.8|94647.8|94707.7|94657.7|94708|94658|94697.8|94647.8|57
1654717360000|2022-06-08 19:42:40|94707.4|94657.4|94703.2|94653.2|94710.6|94660.6|94703.2|94653.2|48
1654717370000|2022-06-08 19:42:50|94702.7|94652.7|94705.8|94655.8|94709.2|94659.2|94702.6|94652.6|58
1654717380000|2022-06-08 19:43:00|94705.3|94655.3|94705|94655|94707.1|94657.1|94703.3|94653.3|36
1654717390000|2022-06-08 19:43:10|94705.9|94655.9|94703.8|94653.8|94707.5|94657.5|94703.1|94653.1|36
1654717400000|2022-06-08 19:43:20|94704|94654|94701.2|94651.2|94704|94654|94699.9|94649.9|15
1654717410000|2022-06-08 19:43:30|94699.3|94649.3|94694.4|94644.4|94700.1|94650.1|94692.9|94642.9|63
1654717420000|2022-06-08 19:43:40|94694.6|94644.6|94708.3|94658.3|94711.3|94661.3|94693.7|94643.7|49
1654717430000|2022-06-08 19:43:50|94708.4|94658.4|94704.3|94654.3|94708.7|94658.7|94704.1|94654.1|57
1654717440000|2022-06-08 19:44:00|94704.2|94654.2|94710.8|94660.8|94710.8|94660.8|94703.7|94653.7|39
1654717450000|2022-06-08 19:44:10|94718.8|94668.8|94711.7|94661.7|94729.1|94679.1|94709.3|94659.3|73
1654717460000|2022-06-08 19:44:20|94710.9|94660.9|94706.2|94656.2|94714|94664|94703.4|94653.4|64
1654717470000|2022-06-08 19:44:30|94705.7|94655.7|94706.6|94656.6|94708.7|94658.7|94703.9|94653.9|56
1654717480000|2022-06-08 19:44:40|94705.9|94655.9|94692.4|94642.4|94708.8|94658.8|94691.6|94641.6|69
1654717490000|2022-06-08 19:44:50|94692.2|94642.2|94702.3|94652.3|94703|94653|94691.4|94641.4|60
1654717500000|2022-06-08 19:45:00|94702.6|94652.6|94710.2|94660.2|94711.3|94661.3|94701|94651|68
1654717510000|2022-06-08 19:45:10|94709.4|94659.4|94706|94656|94710|94660|94704.8|94654.8|47
1654717520000|2022-06-08 19:45:20|94705.3|94655.3|94700|94650|94706.8|94656.8|94698.7|94648.7|51
1654717530000|2022-06-08 19:45:30|94700.1|94650.1|94699.8|94649.8|94702.7|94652.7|94698.4|94648.4|50
1654717540000|2022-06-08 19:45:40|94700.4|94650.4|94700.3|94650.3|94700.6|94650.6|94695.6|94645.6|36
1654717550000|2022-06-08 19:45:50|94700.1|94650.1|94710.7|94660.7|94711.2|94661.2|94698.9|94648.9|62
1654717560000|2022-06-08 19:46:00|94710.5|94660.5|94719.9|94669.9|94726.1|94676.1|94710.3|94660.3|61
1654717570000|2022-06-08 19:46:10|94719.8|94669.8|94738.4|94688.4|94741.3|94691.3|94718|94668|65
1654717580000|2022-06-08 19:46:20|94740.2|94690.2|94748.3|94698.3|94751.8|94701.8|94740.2|94690.2|63
1654717590000|2022-06-08 19:46:30|94748.8|94698.8|94760.4|94710.4|94763.2|94713.2|94748.8|94698.8|65
1654717600000|2022-06-08 19:46:40|94760.6|94710.6|94745.3|94695.3|94762.3|94712.3|94745.3|94695.3|62
1654717610000|2022-06-08 19:46:50|94744.2|94694.2|94746.9|94696.9|94748.9|94698.9|94738.8|94688.8|37
1654717620000|2022-06-08 19:47:00|94746.8|94696.8|94751.7|94701.7|94752.6|94702.6|94743.2|94693.2|49
1654717630000|2022-06-08 19:47:10|94748.7|94698.7|94750.1|94700.1|94752.7|94702.7|94748|94698|47
1654717640000|2022-06-08 19:47:20|94747.8|94697.8|94748.6|94698.6|94752.8|94702.8|94747.8|94697.8|38
1654717650000|2022-06-08 19:47:30|94748.7|94698.7|94748|94698|94749.1|94699.1|94748|94698|23
1654717660000|2022-06-08 19:47:40|94748.4|94698.4|94748.2|94698.2|94750.1|94700.1|94746.1|94696.1|18
1654717670000|2022-06-08 19:47:50|94748.7|94698.7|94748.1|94698.1|94751.3|94701.3|94747.1|94697.1|39
1654717680000|2022-06-08 19:48:00|94747.6|94697.6|94744.3|94694.3|94747.6|94697.6|94744.3|94694.3|28
1654717690000|2022-06-08 19:48:10|94744.6|94694.6|94737.4|94687.4|94747.2|94697.2|94735|94685|35
1654717700000|2022-06-08 19:48:20|94737.6|94687.6|94742.6|94692.6|94743.4|94693.4|94736.7|94686.7|48
1654717710000|2022-06-08 19:48:30|94742.5|94692.5|94744.8|94694.8|94745.3|94695.3|94741.5|94691.5|33
1654717720000|2022-06-08 19:48:40|94745.4|94695.4|94751.9|94701.9|94756.1|94706.1|94744.4|94694.4|61
1654717730000|2022-06-08 19:48:50|94751.6|94701.6|94746.4|94696.4|94761.3|94711.3|94746.2|94696.2|40
1654717740000|2022-06-08 19:49:00|94747|94697|94750.2|94700.2|94751.6|94701.6|94744.7|94694.7|50
1654717750000|2022-06-08 19:49:10|94750.8|94700.8|94752|94702|94752.3|94702.3|94747.8|94697.8|48
1654717760000|2022-06-08 19:49:20|94751.4|94701.4|94750.3|94700.3|94752.5|94702.5|94750.2|94700.2|24
1654717770000|2022-06-08 19:49:30|94750.2|94700.2|94754.4|94704.4|94757.4|94707.4|94750.2|94700.2|37
1654717780000|2022-06-08 19:49:40|94754.5|94704.5|94752.4|94702.4|94755.3|94705.3|94748.4|94698.4|43
1654717790000|2022-06-08 19:49:50|94752.6|94702.6|94752|94702|94757.8|94707.8|94748|94698|55
1654717800000|2022-06-08 19:50:00|94751.8|94701.8|94744.4|94694.4|94755.6|94705.6|94736.2|94686.2|69
1654717810000|2022-06-08 19:50:10|94744.2|94694.2|94752.6|94702.6|94759.5|94709.5|94744.2|94694.2|63
1654717820000|2022-06-08 19:50:20|94752.7|94702.7|94748.5|94698.5|94752.9|94702.9|94743.2|94693.2|48
1654717830000|2022-06-08 19:50:30|94752.4|94702.4|94746.1|94696.1|94755.7|94705.7|94737.5|94687.5|52
1654717840000|2022-06-08 19:50:40|94745.6|94695.6|94749.8|94699.8|94752.7|94702.7|94745.2|94695.2|32
1654717850000|2022-06-08 19:50:50|94749.7|94699.7|94751.1|94701.1|94758.7|94708.7|94749.7|94699.7|21
1654717860000|2022-06-08 19:51:00|94749.9|94699.9|94750.6|94700.6|94751.4|94701.4|94749.9|94699.9|24
1654717870000|2022-06-08 19:51:10|94751|94701|94751.2|94701.2|94751.4|94701.4|94750.1|94700.1|11
1654717880000|2022-06-08 19:51:20|94750.9|94700.9|94756.4|94706.4|94756.4|94706.4|94750.3|94700.3|7
1654717890000|2022-06-08 19:51:30|94756.8|94706.8|94752.2|94702.2|94758.1|94708.1|94747.7|94697.7|37
1654717900000|2022-06-08 19:51:40|94751.7|94701.7|94743.4|94693.4|94752.4|94702.4|94736.2|94686.2|44
1654717910000|2022-06-08 19:51:50|94742.8|94692.8|94748.5|94698.5|94750.4|94700.4|94742.8|94692.8|36
1654717920000|2022-06-08 19:52:00|94748.6|94698.6|94740.9|94690.9|94748.8|94698.8|94735.1|94685.1|54
1654717930000|2022-06-08 19:52:10|94739.2|94689.2|94744.5|94694.5|94745.6|94695.6|94737.9|94687.9|30
1654717940000|2022-06-08 19:52:20|94745.9|94695.9|94748|94698|94756|94706|94741.9|94691.9|49
1654717950000|2022-06-08 19:52:30|94747.7|94697.7|94750.8|94700.8|94753.8|94703.8|94747.1|94697.1|57
1654717960000|2022-06-08 19:52:40|94752|94702|94760.7|94710.7|94762.3|94712.3|94752|94702|49
1654717970000|2022-06-08 19:52:50|94760.1|94710.1|94750.2|94700.2|94761.7|94711.7|94748.6|94698.6|55
1654717980000|2022-06-08 19:53:00|94750.3|94700.3|94749.2|94699.2|94751.5|94701.5|94748.4|94698.4|26
1654717990000|2022-06-08 19:53:10|94749.4|94699.4|94755.6|94705.6|94755.8|94705.8|94745|94695|41
1654718000000|2022-06-08 19:53:20|94755.5|94705.5|94760.8|94710.8|94762.5|94712.5|94752|94702|38
1654718010000|2022-06-08 19:53:30|94760.9|94710.9|94753.9|94703.9|94760.9|94710.9|94752.6|94702.6|37
1654718020000|2022-06-08 19:53:40|94753.8|94703.8|94759|94709|94759.2|94709.2|94750.6|94700.6|65
1654718030000|2022-06-08 19:53:50|94757.9|94707.9|94754.5|94704.5|94758.5|94708.5|94754.2|94704.2|23
1654718040000|2022-06-08 19:54:00|94754.2|94704.2|94749.4|94699.4|94757|94707|94745.6|94695.6|57
1654718050000|2022-06-08 19:54:10|94748.8|94698.8|94748.7|94698.7|94755.1|94705.1|94746.5|94696.5|45
1654718060000|2022-06-08 19:54:20|94748.5|94698.5|94752.9|94702.9|94753.7|94703.7|94746.9|94696.9|59
1654718070000|2022-06-08 19:54:30|94752.7|94702.7|94748.9|94698.9|94754.5|94704.5|94740.4|94690.4|60
1654718080000|2022-06-08 19:54:40|94750.1|94700.1|94749.9|94699.9|94750.4|94700.4|94747.6|94697.6|35
1654718090000|2022-06-08 19:54:50|94749.8|94699.8|94748.4|94698.4|94749.8|94699.8|94747.9|94697.9|31
1654718100000|2022-06-08 19:55:00|94748.3|94698.3|94741.8|94691.8|94749.3|94699.3|94739.6|94689.6|59
1654718110000|2022-06-08 19:55:10|94742.1|94692.1|94735.7|94685.7|94744.2|94694.2|94735.7|94685.7|51
1654718120000|2022-06-08 19:55:20|94735.9|94685.9|94741.1|94691.1|94743.7|94693.7|94735.9|94685.9|44
1654718130000|2022-06-08 19:55:30|94740.7|94690.7|94732.5|94682.5|94746|94696|94727.7|94677.7|50
1654718140000|2022-06-08 19:55:40|94733.9|94683.9|94745|94695|94746.7|94696.7|94730.2|94680.2|59
1654718150000|2022-06-08 19:55:50|94744.9|94694.9|94742.6|94692.6|94752|94702|94741.6|94691.6|52
1654718160000|2022-06-08 19:56:00|94741.6|94691.6|94734.3|94684.3|94742.7|94692.7|94733.1|94683.1|45
1654718170000|2022-06-08 19:56:10|94734.2|94684.2|94740|94690|94742.4|94692.4|94729.2|94679.2|34
1654718180000|2022-06-08 19:56:20|94739.4|94689.4|94740.4|94690.4|94742.8|94692.8|94738.8|94688.8|30
1654718190000|2022-06-08 19:56:30|94740.6|94690.6|94740.8|94690.8|94741.5|94691.5|94740.5|94690.5|22
1654718200000|2022-06-08 19:56:40|94740.7|94690.7|94735.6|94685.6|94740.8|94690.8|94734.9|94684.9|38
1654718210000|2022-06-08 19:56:50|94735.4|94685.4|94740.4|94690.4|94743|94693|94735.4|94685.4|49
1654718220000|2022-06-08 19:57:00|94740.9|94690.9|94740.5|94690.5|94741.9|94691.9|94738.9|94688.9|30
1654718230000|2022-06-08 19:57:10|94740.2|94690.2|94742.1|94692.1|94742.4|94692.4|94740|94690|18
1654718240000|2022-06-08 19:57:20|94742.2|94692.2|94740.2|94690.2|94742.2|94692.2|94736.6|94686.6|41
1654718250000|2022-06-08 19:57:30|94740.1|94690.1|94738.7|94688.7|94743.5|94693.5|94738.7|94688.7|42
1654718260000|2022-06-08 19:57:40|94738.5|94688.5|94737.2|94687.2|94740.5|94690.5|94736.5|94686.5|40
1654718270000|2022-06-08 19:57:50|94737.1|94687.1|94736.4|94686.4|94737.7|94687.7|94736.2|94686.2|26
1654718280000|2022-06-08 19:58:00|94736.5|94686.5|94736.4|94686.4|94737.8|94687.8|94734.8|94684.8|35
1654718290000|2022-06-08 19:58:10|94736.5|94686.5|94736.2|94686.2|94739.9|94689.9|94735.9|94685.9|26
1654718300000|2022-06-08 19:58:20|94736.5|94686.5|94739.3|94689.3|94739.3|94703.3|94726.8|94685.7|26
1654718310000|2022-06-08 19:58:30|94739.4|94689.4|94725.6|94700.6|94739.4|94701.4|94725.1|94687.7|26
1654718320000|2022-06-08 19:58:40|94725.5|94700.5|94741.3|94691.3|94742.6|94705.8|94725.5|94690.9|27
1654718330000|2022-06-08 19:58:50|94741.4|94691.4|94749.6|94699.6|94749.9|94699.9|94741.3|94691.3|32
1654718340000|2022-06-08 19:59:00|94748.6|94698.6|94748.9|94698.9|94750|94700|94747|94697|36
1654718350000|2022-06-08 19:59:10|94748.5|94698.5|94744.3|94694.3|94749.4|94699.4|94742.3|94692.3|34
1654718360000|2022-06-08 19:59:20|94744.2|94694.2|94742.1|94692.1|94744.2|94694.2|94740.6|94690.6|35
1654718370000|2022-06-08 19:59:30|94742|94692|94742.1|94692.1|94743.2|94693.2|94741.6|94691.6|26
1654718380000|2022-06-08 19:59:40|94741.9|94691.9|94742.8|94692.8|94743|94693|94741.7|94691.7|38
1654718390000|2022-06-08 19:59:50|94742.2|94692.2|94743.3|94693.3|94744.3|94694.3|94740.9|94690.9|47
1654718400000|2022-06-08 20:00:00|94740.4|94690.4|94714.3|94664.3|94740.4|94693.8|94710.6|94662.9|56
1654718410000|2022-06-08 20:00:10|94714.4|94664.4|94714.2|94664.2|94717.4|94667.4|94714.2|94664.2|34
1654718420000|2022-06-08 20:00:20|94714.4|94664.4|94715.5|94665.5|94719.7|94669.7|94714.1|94664.1|53
1654718430000|2022-06-08 20:00:30|94715.1|94665.1|94711.4|94661.4|94718|94668|94710.9|94660.9|37
1654718440000|2022-06-08 20:00:40|94711.9|94661.9|94711.4|94661.4|94711.9|94661.9|94709.3|94659.3|28
1654718450000|2022-06-08 20:00:50|94712.2|94662.2|94712|94662|94712.3|94662.3|94710.7|94660.7|21
1654718460000|2022-06-08 20:01:00|94713.1|94663.1|94709.4|94659.4|94713.1|94663.1|94708.6|94658.6|27
1654718470000|2022-06-08 20:01:10|94708.9|94658.9|94714.4|94664.4|94715.4|94665.4|94708.9|94658.9|41
1654718480000|2022-06-08 20:01:20|94714.9|94664.9|94715|94665|94715.5|94665.5|94714.6|94664.6|24
1654718490000|2022-06-08 20:01:30|94715.4|94665.4|94720.1|94670.1|94721.6|94671.6|94714.7|94664.7|28
1654718500000|2022-06-08 20:01:40|94719.4|94669.4|94731.1|94681.1|94733.8|94683.8|94719.4|94669.4|45
1654718510000|2022-06-08 20:01:50|94731.2|94681.2|94730.1|94680.1|94731.8|94681.8|94729.8|94679.8|17
1654718520000|2022-06-08 20:02:00|94730.7|94680.7|94719.3|94669.3|94730.9|94680.9|94718.7|94668.7|41
1654718530000|2022-06-08 20:02:10|94718.5|94668.5|94728.2|94678.2|94733.3|94683.3|94711.2|94661.2|55
1654718540000|2022-06-08 20:02:20|94728.8|94678.8|94727.9|94677.9|94729.2|94679.2|94727.3|94677.3|27
1654718550000|2022-06-08 20:02:30|94728.1|94678.1|94728.4|94678.4|94730.4|94680.4|94727.7|94677.7|36
1654718560000|2022-06-08 20:02:40|94728|94678|94713.8|94688.8|94728.4|94689.6|94707.3|94675.6|27
1654718570000|2022-06-08 20:02:50|94713|94688|94709.5|94684.5|94714|94689|94707.8|94682.8|32
1654718580000|2022-06-08 20:03:00|94710.6|94685.6|94724.2|94674.2|94725|94688.6|94710.6|94673.9|26
1654718590000|2022-06-08 20:03:10|94724.5|94674.5|94725.9|94675.9|94725.9|94675.9|94724.5|94674.5|8
1654718600000|2022-06-08 20:03:20|94726.2|94676.2|94725.4|94675.4|94726.2|94676.2|94725|94675|15
1654718610000|2022-06-08 20:03:30|94725.5|94675.5|94726.3|94676.3|94728.6|94689.9|94712.8|94675.4|20
1654718620000|2022-06-08 20:03:40|94727|94677|94727.3|94677.3|94728.3|94678.3|94727|94677|11
1654718630000|2022-06-08 20:03:50|94727.2|94677.2|94726.6|94676.6|94727.9|94677.9|94726.1|94676.1|12
1654718640000|2022-06-08 20:04:00|94726.3|94676.3|94739.9|94689.9|94741.8|94691.8|94726.3|94676.3|35
1654718650000|2022-06-08 20:04:10|94743.2|94693.2|94746.2|94696.2|94746.3|94696.3|94742|94692|25
1654718660000|2022-06-08 20:04:20|94745.5|94695.5|94752.3|94702.3|94752.3|94702.3|94745.5|94695.5|34
1654718670000|2022-06-08 20:04:30|94752.2|94702.2|94752.5|94702.5|94753.6|94703.6|94749.6|94699.6|28
1654718680000|2022-06-08 20:04:40|94751.8|94701.8|94754.9|94704.9|94754.9|94704.9|94750.3|94700.3|28
1654718690000|2022-06-08 20:04:50|94756|94706|94758.6|94708.6|94759|94709|94753.9|94703.9|26
1654718700000|2022-06-08 20:05:00|94758.4|94708.4|94757.1|94707.1|94760.1|94710.1|94756.7|94706.7|19
1654718710000|2022-06-08 20:05:10|94757.5|94707.5|94759|94709|94759.9|94709.9|94755.8|94705.8|15
1654718720000|2022-06-08 20:05:20|94758.5|94708.5|94759.7|94709.7|94760.8|94710.8|94758.4|94708.4|17
1654718730000|2022-06-08 20:05:30|94760.1|94710.1|94760.4|94710.4|94760.9|94710.9|94759.3|94709.3|12
1654718740000|2022-06-08 20:05:40|94759.6|94709.6|94757.2|94707.2|94759.7|94709.7|94754.2|94704.2|29
1654718750000|2022-06-08 20:05:50|94756.8|94706.8|94756.8|94706.8|94758.6|94708.6|94756.2|94706.2|10
1654718760000|2022-06-08 20:06:00|94756.9|94706.9|94757.5|94707.5|94759|94709|94756.4|94706.4|12
1654718770000|2022-06-08 20:06:10|94757.1|94707.1|94758.3|94708.3|94760.8|94719.4|94744.4|94705.5|9
1654718780000|2022-06-08 20:06:20|94760.5|94710.5|94756.7|94706.7|94760.5|94710.5|94754.8|94704.8|11
1654718790000|2022-06-08 20:06:30|94755.2|94705.2|94758|94708|94759.2|94709.2|94755.2|94705.2|9
1654718800000|2022-06-08 20:06:40|94758.9|94708.9|94752.9|94702.9|94758.9|94715.3|94735|94702.3|17
1654718810000|2022-06-08 20:06:50|94755.6|94705.6|94741.5|94716.5|94755.6|94717.7|94739.5|94703.9|12
1654718820000|2022-06-08 20:07:00|94741.7|94716.7|94737.9|94712.9|94743.8|94718.8|94737.9|94712.9|8
1654718830000|2022-06-08 20:07:10|94740.3|94715.3|94743.1|94718.1|94754.8|94719|94740.3|94701.2|12
1654718840000|2022-06-08 20:07:20|94739.4|94714.4|94754.7|94704.7|94755.5|94715.3|94739.4|94703.2|14
1654718850000|2022-06-08 20:07:30|94753.9|94703.9|94756|94706|94756|94719.4|94736.5|94703.9|15
1654718860000|2022-06-08 20:07:40|94755.6|94705.6|94757.2|94707.2|94758.1|94708.1|94754.7|94704.7|11
1654718870000|2022-06-08 20:07:50|94756.9|94706.9|94741.2|94716.2|94756.9|94717|94740.9|94702.8|8
1654718880000|2022-06-08 20:08:00|94742.5|94717.5|94739.6|94714.6|94754.7|94717.6|94738.8|94703.2|18
1654718890000|2022-06-08 20:08:10|94740.1|94715.1|94740.7|94715.7|94753.9|94718.9|94738.5|94701.8|23
1654718900000|2022-06-08 20:08:20|94740.1|94715.1|94747.2|94697.2|94748.9|94715.6|94733.9|94696|22
1654718910000|2022-06-08 20:08:30|94748.1|94698.1|94747.1|94697.1|94749.7|94699.7|94746.2|94696.2|14
1654718920000|2022-06-08 20:08:40|94748.4|94698.4|94735.1|94710.1|94750.5|94710.2|94734.2|94698.4|15
1654718930000|2022-06-08 20:08:50|94736|94711|94738.1|94713.1|94738.2|94713.2|94734.9|94709.9|8
1654718940000|2022-06-08 20:09:00|94738.8|94713.8|94748.4|94698.4|94751.8|94713.8|94738.8|94692.7|23
1654718950000|2022-06-08 20:09:10|94746.8|94696.8|94749|94699|94749.7|94699.7|94745.3|94695.3|9
1654718960000|2022-06-08 20:09:20|94746|94696|94734.7|94709.7|94746|94710.9|94728.6|94696|15
1654718970000|2022-06-08 20:09:30|94732.3|94707.3|94736.6|94711.6|94736.7|94711.7|94731.6|94706.6|17
1654718980000|2022-06-08 20:09:40|94736.7|94711.7|94736|94711|94736.7|94711.7|94732.5|94707.5|16
1654718990000|2022-06-08 20:09:50|94736.1|94711.1|94751.8|94701.8|94753|94712.4|94734.1|94700.7|15
1654719000000|2022-06-08 20:10:00|94751.6|94701.6|94736.9|94711.9|94754.8|94718.4|94734.3|94701.1|24
1654719010000|2022-06-08 20:10:10|94738.1|94713.1|94738.6|94713.6|94741.4|94716.4|94738.1|94713.1|13
1654719020000|2022-06-08 20:10:20|94735.1|94710.1|94736.6|94711.6|94741.1|94716.1|94735.1|94710.1|12
1654719030000|2022-06-08 20:10:30|94751.3|94701.3|94751.2|94701.2|94753.1|94716.2|94733.2|94699.4|19
1654719040000|2022-06-08 20:10:40|94752.2|94702.2|94742.6|94717.6|94752.2|94717.6|94739.8|94698.4|12
1654719050000|2022-06-08 20:10:50|94741.6|94716.6|94754.5|94704.5|94755.4|94719.4|94741.1|94704.5|8
1654719060000|2022-06-08 20:11:00|94757.7|94707.7|94737.8|94712.8|94757.7|94713|94736.9|94698.8|22
1654719070000|2022-06-08 20:11:10|94749.2|94699.2|94749.2|94699.2|94756.3|94712|94737|94697.2|15
1654719080000|2022-06-08 20:11:20|94746.5|94696.5|94736.9|94711.9|94749.8|94711.9|94735.7|94694.2|23
1654719090000|2022-06-08 20:11:30|94736.5|94711.5|94736.5|94711.5|94737.4|94712.4|94734|94709|11
1654719100000|2022-06-08 20:11:40|94737.1|94712.1|94736.1|94711.1|94737.7|94712.7|94735.6|94710.6|8
1654719110000|2022-06-08 20:11:50|94734|94709|94736.9|94711.9|94736.9|94711.9|94730.8|94705.8|17
1654719120000|2022-06-08 20:12:00|94736.1|94711.1|94735.3|94710.3|94753.5|94711.7|94732.5|94699.5|13
1654719130000|2022-06-08 20:12:10|94744.4|94719.4|94749.8|94699.8|94753.1|94719.4|94735|94698|14
1654719140000|2022-06-08 20:12:20|94750.4|94700.4|94748.5|94698.5|94750.4|94700.4|94746.8|94696.8|9
1654719150000|2022-06-08 20:12:30|94743.4|94693.4|94734.8|94709.8|94743.4|94710.8|94731|94693.4|19
1654719160000|2022-06-08 20:12:40|94735.4|94710.4|94739.8|94689.8|94744.1|94710.9|94725.5|94686.3|27
1654719170000|2022-06-08 20:12:50|94743.9|94693.9|94727|94702|94743.9|94702|94727|94685.5|9
1654719180000|2022-06-08 20:13:00|94724.3|94699.3|94745.6|94695.6|94745.6|94707.6|94724.3|94694|13
1654719190000|2022-06-08 20:13:10|94746.3|94696.3|94745|94695|94746.4|94696.4|94745|94695|10
1654719200000|2022-06-08 20:13:20|94744.6|94694.6|94748.6|94698.6|94749.1|94699.1|94744.6|94694.6|27
1654719210000|2022-06-08 20:13:30|94748.8|94698.8|94733.4|94708.4|94748.9|94708.4|94733.4|94694.1|15
1654719220000|2022-06-08 20:13:40|94734.6|94709.6|94749.1|94699.1|94749.6|94712.7|94733.8|94698.6|13
1654719230000|2022-06-08 20:13:50|94750.7|94700.7|94749.1|94699.1|94750.7|94700.7|94747.4|94697.4|20
1654719240000|2022-06-08 20:14:00|94748.9|94698.9|94745.6|94695.6|94749.9|94699.9|94741.1|94691.1|33
1654719250000|2022-06-08 20:14:10|94744.4|94694.4|94744.2|94694.2|94744.9|94694.9|94742.7|94692.7|17
1654719260000|2022-06-08 20:14:20|94744.1|94694.1|94749.5|94699.5|94750.7|94700.7|94744.1|94694.1|37
1654719270000|2022-06-08 20:14:30|94750.5|94700.5|94748.6|94698.6|94752.7|94702.7|94747.9|94697.9|33
1654719280000|2022-06-08 20:14:40|94748.8|94698.8|94747|94697|94750|94700|94747|94697|28
1654719290000|2022-06-08 20:14:50|94747.8|94697.8|94748|94698|94749.4|94699.4|94747.3|94697.3|35
1654719300000|2022-06-08 20:15:00|94748.5|94698.5|94748.9|94698.9|94750.2|94700.2|94747.2|94697.2|26
1654719310000|2022-06-08 20:15:10|94749.6|94699.6|94749.9|94699.9|94750|94700|94747.3|94697.3|16
1654719320000|2022-06-08 20:15:20|94749.7|94699.7|94749.8|94699.8|94749.8|94699.8|94748.4|94698.4|15
1654719330000|2022-06-08 20:15:30|94750.2|94700.2|94737.7|94712.7|94751.2|94713.2|94736.3|94699.7|12
1654719340000|2022-06-08 20:15:40|94737.1|94712.1|94738.1|94713.1|94738.7|94713.7|94736.6|94711.6|9
1654719350000|2022-06-08 20:15:50|94737.9|94712.9|94736.6|94711.6|94738.5|94713.5|94735.1|94710.1|11
1654719360000|2022-06-08 20:16:00|94737.3|94712.3|94738.7|94713.7|94739.1|94714.1|94736.3|94711.3|11
1654719370000|2022-06-08 20:16:10|94739.6|94714.6|94736.5|94711.5|94739.8|94714.8|94736.5|94711.5|8
1654719380000|2022-06-08 20:16:20|94736.7|94711.7|94736.9|94711.9|94738.2|94713.2|94736.6|94711.6|9
1654719390000|2022-06-08 20:16:30|94737.5|94712.5|94746.3|94696.3|94746.3|94714|94733|94695.3|20
1654719400000|2022-06-08 20:16:40|94750.5|94700.5|94748.4|94698.4|94751.5|94701.5|94745|94695|23
1654719410000|2022-06-08 20:16:50|94749.7|94699.7|94748.3|94698.3|94749.8|94699.8|94747.4|94697.4|11
1654719420000|2022-06-08 20:17:00|94748.4|94698.4|94749.3|94699.3|94749.3|94699.3|94748.3|94698.3|8
1654719430000|2022-06-08 20:17:10|94748.4|94698.4|94739.5|94714.5|94749|94715|94736.5|94697.7|12
1654719440000|2022-06-08 20:17:20|94741.4|94716.4|94750.4|94700.4|94751.9|94716.4|94738.4|94700.4|6
1654719450000|2022-06-08 20:17:30|94750.3|94700.3|94736.5|94711.5|94751.6|94713.6|94733.7|94700.3|16
1654719460000|2022-06-08 20:17:40|94736.4|94711.4|94737.2|94712.2|94738.5|94713.5|94734.5|94709.5|19
1654719470000|2022-06-08 20:17:50|94737.1|94712.1|94736.3|94711.3|94739.5|94714.5|94736.3|94711.3|14
1654719480000|2022-06-08 20:18:00|94736.8|94711.8|94751.9|94701.9|94751.9|94717|94736.5|94696.5|23
1654719490000|2022-06-08 20:18:10|94748.7|94698.7|94742.5|94692.5|94748.7|94698.7|94740.4|94690.4|26
1654719500000|2022-06-08 20:18:20|94742.7|94692.7|94734.3|94684.3|94743.6|94693.6|94731.5|94681.5|37
1654719510000|2022-06-08 20:18:30|94735.1|94685.1|94736.2|94686.2|94738.5|94688.5|94734.2|94684.2|45
1654719520000|2022-06-08 20:18:40|94735.9|94685.9|94742.9|94692.9|94746.2|94706.9|94729.2|94684.9|36
1654719530000|2022-06-08 20:18:50|94744.9|94694.9|94744|94694|94744.9|94694.9|94738.8|94688.8|26
1654719540000|2022-06-08 20:19:00|94743.4|94693.4|94740.5|94690.5|94743.5|94693.5|94740.5|94690.5|37
1654719550000|2022-06-08 20:19:10|94740.4|94690.4|94745.2|94695.2|94745.2|94695.2|94740.4|94690.4|18
1654719560000|2022-06-08 20:19:20|94744.6|94694.6|94728.4|94703.4|94744.6|94704.9|94727.5|94690.1|18
1654719570000|2022-06-08 20:19:30|94727.9|94702.9|94731.8|94706.8|94731.8|94706.8|94727.9|94702.9|23
1654719580000|2022-06-08 20:19:40|94731.5|94706.5|94728.6|94703.6|94731.5|94706.5|94728|94703|24
1654719590000|2022-06-08 20:19:50|94728.3|94703.3|94742.4|94692.4|94745|94704.3|94728|94690.9|24
1654719600000|2022-06-08 20:20:00|94743.4|94693.4|94725.8|94700.8|94743.4|94703.9|94724.1|94691.8|36
1654719610000|2022-06-08 20:20:10|94725.6|94700.6|94738.4|94688.4|94739.5|94703.1|94725.6|94687.7|39
1654719620000|2022-06-08 20:20:20|94736.6|94686.6|94734.4|94684.4|94738|94688|94734.1|94684.1|28
1654719630000|2022-06-08 20:20:30|94735|94685|94736.4|94686.4|94736.5|94686.5|94734.9|94684.9|18
1654719640000|2022-06-08 20:20:40|94736.7|94686.7|94734.1|94684.1|94737|94687|94734.1|94684.1|21
1654719650000|2022-06-08 20:20:50|94734|94684|94736.3|94686.3|94737|94687|94733|94683|13
1654719660000|2022-06-08 20:21:00|94735.5|94685.5|94735.7|94685.7|94736.7|94686.7|94734|94684|16
1654719670000|2022-06-08 20:21:10|94735.3|94685.3|94732.6|94682.6|94736.4|94686.4|94732.6|94682.6|18
1654719680000|2022-06-08 20:21:20|94733.4|94683.4|94735.6|94685.6|94736.9|94686.9|94732.5|94682.5|30
1654719690000|2022-06-08 20:21:30|94736.4|94686.4|94736|94686|94736.5|94686.5|94735.6|94685.6|11
1654719700000|2022-06-08 20:21:40|94736.6|94686.6|94736.1|94686.1|94736.6|94686.6|94734.7|94684.7|14
1654719710000|2022-06-08 20:21:50|94736|94686|94736.4|94686.4|94736.9|94686.9|94734.7|94684.7|17
1654719720000|2022-06-08 20:22:00|94736.3|94686.3|94735.4|94685.4|94736.5|94686.5|94734.6|94684.6|23
1654719730000|2022-06-08 20:22:10|94736.1|94686.1|94734.5|94684.5|94736.3|94686.3|94733.7|94683.7|19
1654719740000|2022-06-08 20:22:20|94736.1|94686.1|94734.4|94684.4|94736.7|94686.7|94733|94683|19
1654719750000|2022-06-08 20:22:30|94734.5|94684.5|94730|94680|94735.9|94696|94718.5|94679.1|27
1654719760000|2022-06-08 20:22:40|94731.5|94681.5|94730.8|94680.8|94731.8|94681.8|94730|94680|27
1654719770000|2022-06-08 20:22:50|94730.5|94680.5|94726.1|94676.1|94731.5|94681.5|94726.1|94676.1|24
1654719780000|2022-06-08 20:23:00|94726.4|94676.4|94726.2|94676.2|94729.8|94679.8|94725.6|94675.6|15
1654719790000|2022-06-08 20:23:10|94726.1|94676.1|94726.1|94676.1|94727.2|94677.2|94725.1|94675.1|15
1654719800000|2022-06-08 20:23:20|94725.9|94675.9|94726.9|94676.9|94729.7|94679.7|94725.6|94675.6|17
1654719810000|2022-06-08 20:23:30|94727.1|94677.1|94715.5|94690.5|94729.3|94693|94714.2|94677.1|20
1654719820000|2022-06-08 20:23:40|94716.1|94691.1|94728.7|94678.7|94728.7|94691.4|94713.1|94678.7|14
1654719830000|2022-06-08 20:23:50|94728.6|94678.6|94728.7|94678.7|94729.3|94679.3|94728|94678|10
1654719840000|2022-06-08 20:24:00|94728.5|94678.5|94714.5|94689.5|94728.5|94691.5|94713.9|94678.5|20
1654719850000|2022-06-08 20:24:10|94714.3|94689.3|94715.6|94690.6|94715.7|94690.7|94714.3|94689.3|11
1654719860000|2022-06-08 20:24:20|94715.5|94690.5|94723.7|94673.7|94724.9|94690.5|94715.1|94673.7|14
1654719870000|2022-06-08 20:24:30|94723.9|94673.9|94725.1|94675.1|94725.9|94675.9|94723.9|94673.9|12
1654719880000|2022-06-08 20:24:40|94725.6|94675.6|94723.6|94673.6|94726|94676|94723.6|94673.6|16
1654719890000|2022-06-08 20:24:50|94724|94674|94712.5|94687.5|94724.2|94688.4|94711.2|94674|19
1654719900000|2022-06-08 20:25:00|94712.8|94687.8|94725.5|94675.5|94725.5|94689.6|94709.4|94675.5|32
1654719910000|2022-06-08 20:25:10|94724.9|94674.9|94725.5|94675.5|94725.6|94675.6|94724.8|94674.8|12
1654719920000|2022-06-08 20:25:20|94725.3|94675.3|94726.2|94676.2|94726.5|94676.5|94724.3|94674.3|17
1654719930000|2022-06-08 20:25:30|94726.7|94676.7|94726.7|94676.7|94727.5|94677.5|94726.6|94676.6|8
1654719940000|2022-06-08 20:25:40|94726.6|94676.6|94726.3|94676.3|94728.1|94678.1|94725.7|94675.7|11
1654719950000|2022-06-08 20:25:50|94726.6|94676.6|94715.9|94690.9|94726.7|94690.9|94715.7|94676.4|8
1654719960000|2022-06-08 20:26:00|94715.8|94690.8|94726.5|94676.5|94726.5|94690.8|94713.6|94676.1|14
1654719970000|2022-06-08 20:26:10|94726.8|94676.8|94723.8|94673.8|94726.8|94676.8|94723.8|94673.8|7
1654719980000|2022-06-08 20:26:20|94713.1|94688.1|94715.2|94690.2|94716.1|94691.1|94709.6|94684.6|25
1654719990000|2022-06-08 20:26:30|94714.5|94689.5|94711|94686|94715.3|94690.3|94711|94686|23
1654720000000|2022-06-08 20:26:40|94712|94687|94711.1|94686.1|94715.1|94690.1|94710|94685|27
1654720010000|2022-06-08 20:26:50|94711.2|94686.2|94726.8|94676.8|94727.1|94691.3|94711.2|94674.3|28
1654720020000|2022-06-08 20:27:00|94726.3|94676.3|94726|94676|94727.3|94677.3|94724.5|94674.5|29
1654720030000|2022-06-08 20:27:10|94726.3|94676.3|94727.8|94677.8|94729.1|94679.1|94726|94676|15
1654720040000|2022-06-08 20:27:20|94727.9|94677.9|94714.4|94689.4|94729|94691.4|94713.3|94677.9|30
1654720050000|2022-06-08 20:27:30|94715.8|94690.8|94715.3|94690.3|94717.7|94692.7|94712.3|94687.3|24
1654720060000|2022-06-08 20:27:40|94715.6|94690.6|94715.4|94690.4|94717.5|94692.5|94712.2|94687.2|20
1654720070000|2022-06-08 20:27:50|94714.1|94689.1|94716|94691|94716.8|94691.8|94712.2|94687.2|19
1654720080000|2022-06-08 20:28:00|94715.4|94690.4|94718.2|94693.2|94718.2|94693.2|94713.2|94688.2|19
1654720090000|2022-06-08 20:28:10|94718.6|94693.6|94724.3|94674.3|94724.6|94693.6|94712.4|94674.1|18
1654720100000|2022-06-08 20:28:20|94723.8|94673.8|94724.2|94674.2|94725|94675|94723|94673|22
1654720110000|2022-06-08 20:28:30|94724.5|94674.5|94725.6|94675.6|94725.6|94675.6|94723.1|94673.1|30
1654720120000|2022-06-08 20:28:40|94725.9|94675.9|94712.1|94687.1|94726|94689|94710.7|94674.8|23
1654720130000|2022-06-08 20:28:50|94711.6|94686.6|94722.7|94672.7|94723|94687.4|94710.3|94671.2|21
1654720140000|2022-06-08 20:29:00|94722.9|94672.9|94725.9|94675.9|94726|94676|94722.9|94672.9|29
1654720150000|2022-06-08 20:29:10|94725.7|94675.7|94729.7|94679.7|94730.1|94680.1|94725.7|94675.7|28
1654720160000|2022-06-08 20:29:20|94730.9|94680.9|94729.9|94679.9|94731.3|94681.3|94728.8|94678.8|31
1654720170000|2022-06-08 20:29:30|94730.5|94680.5|94731.2|94681.2|94744.2|94696.5|94719.6|94678.4|49
1654720180000|2022-06-08 20:29:40|94732.6|94682.6|94732.4|94682.4|94734.4|94684.4|94730.4|94680.4|43
1654720190000|2022-06-08 20:29:50|94732.6|94682.6|94742.4|94692.4|94742.4|94692.4|94732.4|94682.4|50
1654720200000|2022-06-08 20:30:00|94750.5|94700.5|94745.5|94720.5|94756.2|94720.5|94741.9|94700.5|29
1654720210000|2022-06-08 20:30:10|94745|94720|94745.4|94720.4|94746|94721|94742.8|94717.8|16
1654720220000|2022-06-08 20:30:20|94745.7|94720.7|94745.3|94720.3|94746.4|94721.4|94745.3|94720.3|11
1654720230000|2022-06-08 20:30:30|94745.2|94720.2|94739.5|94714.5|94755.1|94720.3|94737.3|94703.2|33
1654720240000|2022-06-08 20:30:40|94739.7|94714.7|94755.3|94705.3|94755.3|94715.2|94739.1|94703.1|21
1654720250000|2022-06-08 20:30:50|94754.4|94704.4|94756.2|94706.2|94756.2|94706.2|94753.8|94703.8|6
1654720260000|2022-06-08 20:31:00|94754.5|94704.5|94755.9|94705.9|94757.5|94707.5|94754.5|94704.5|12
1654720270000|2022-06-08 20:31:10|94756.3|94706.3|94742.2|94717.2|94756.3|94718|94741.8|94706.3|5
1654720280000|2022-06-08 20:31:20|94754.1|94704.1|94754.7|94704.7|94756.9|94715.4|94740|94701.5|16
1654720290000|2022-06-08 20:31:30|94753.7|94703.7|94752.1|94702.1|94754.1|94704.1|94751.6|94701.6|10
1654720300000|2022-06-08 20:31:40|94751.9|94701.9|94740.7|94715.7|94755|94717.4|94740.5|94701.9|10
1654720310000|2022-06-08 20:31:50|94740.8|94715.8|94741.2|94716.2|94753.6|94716.2|94740.8|94703.4|6
1654720320000|2022-06-08 20:32:00|94740.1|94715.1|94739.7|94714.7|94742.1|94717.1|94738.5|94713.5|14
1654720330000|2022-06-08 20:32:10|94739|94714|94737.4|94712.4|94740.5|94715.5|94737.4|94712.4|19
1654720340000|2022-06-08 20:32:20|94738.1|94713.1|94740.5|94715.5|94742.3|94717.3|94737.7|94712.7|10
1654720350000|2022-06-08 20:32:30|94741|94716|94738.9|94713.9|94742.9|94717.9|94738.1|94713.1|17
1654720360000|2022-06-08 20:32:40|94738.7|94713.7|94738.3|94713.3|94741.8|94716.8|94737.7|94712.7|24
1654720370000|2022-06-08 20:32:50|94738.5|94713.5|94739.6|94714.6|94739.7|94714.7|94738.2|94713.2|9
1654720380000|2022-06-08 20:33:00|94739.3|94714.3|94740.3|94715.3|94741.8|94716.8|94739.1|94714.1|14
1654720390000|2022-06-08 20:33:10|94739.5|94714.5|94740.6|94715.6|94740.6|94715.6|94739.5|94714.5|5
1654720400000|2022-06-08 20:33:20|94739|94714|94740.4|94715.4|94743|94718|94739|94714|9
1654720410000|2022-06-08 20:33:30|94740.7|94715.7|94738.4|94713.4|94740.9|94715.9|94738.4|94713.4|12
1654720420000|2022-06-08 20:33:40|94738.5|94713.5|94752.6|94702.6|94754.1|94713.5|94738.5|94701.2|18
1654720430000|2022-06-08 20:33:50|94752.7|94702.7|94744|94719|94756.6|94720.5|94742.1|94700.9|23
1654720440000|2022-06-08 20:34:00|94745.3|94720.3|94754.4|94704.4|94755.3|94720.6|94743.1|94703.8|16
1654720450000|2022-06-08 20:34:10|94754.1|94704.1|94755.7|94705.7|94756.3|94706.3|94753.8|94703.8|25
1654720460000|2022-06-08 20:34:20|94756.8|94706.8|94756.8|94706.8|94757.3|94707.3|94755.9|94705.9|25
1654720470000|2022-06-08 20:34:30|94755.2|94705.2|94754|94704|94755.5|94705.5|94753.2|94703.2|9
1654720480000|2022-06-08 20:34:40|94745.8|94720.8|94755.4|94705.4|94758.7|94720.8|94741.5|94705|12
1654720490000|2022-06-08 20:34:50|94755.9|94705.9|94755.8|94705.8|94756.5|94706.5|94755.8|94705.8|4
1654720500000|2022-06-08 20:35:00|94754.3|94704.3|94754.8|94704.8|94756.1|94706.1|94753.4|94703.4|19
1654720510000|2022-06-08 20:35:10|94755.5|94705.5|94754.2|94704.2|94755.5|94705.5|94753.7|94703.7|26
1654720520000|2022-06-08 20:35:20|94756.3|94706.3|94755.5|94705.5|94756.3|94706.3|94754.3|94704.3|17
1654720530000|2022-06-08 20:35:30|94756|94706|94743.3|94718.3|94758.1|94718.3|94743.3|94704.2|22
1654720540000|2022-06-08 20:35:40|94743.5|94718.5|94753.8|94703.8|94756.7|94719|94742.9|94703.8|26
1654720550000|2022-06-08 20:35:50|94753.7|94703.7|94755.3|94705.3|94755.7|94705.7|94753.7|94703.7|28
1654720560000|2022-06-08 20:36:00|94755.5|94705.5|94755.8|94705.8|94756.3|94706.3|94755.3|94705.3|28
1654720570000|2022-06-08 20:36:10|94756.2|94706.2|94755.9|94705.9|94756.3|94706.3|94753.6|94703.6|14
1654720580000|2022-06-08 20:36:20|94755.8|94705.8|94756.3|94706.3|94756.8|94706.8|94755.2|94705.2|17
1654720590000|2022-06-08 20:36:30|94756.8|94706.8|94756.1|94706.1|94757.4|94707.4|94755.2|94705.2|26
1654720600000|2022-06-08 20:36:40|94756.2|94706.2|94753.8|94728.8|94766.8|94728.8|94750.9|94706.2|23
1654720610000|2022-06-08 20:36:50|94752.5|94727.5|94765.3|94715.3|94767.5|94727.5|94752.5|94715.2|23
1654720620000|2022-06-08 20:37:00|94765.5|94715.5|94763.9|94713.9|94766.9|94716.9|94763.9|94713.9|22
1654720630000|2022-06-08 20:37:10|94764.4|94714.4|94757.5|94707.5|94764.4|94722.6|94745.5|94707.5|41
1654720640000|2022-06-08 20:37:20|94757.4|94707.4|94759|94709|94759.5|94709.5|94756.7|94706.7|31
1654720650000|2022-06-08 20:37:30|94758.9|94708.9|94748.7|94698.7|94760.2|94713.2|94736.9|94698.6|42
1654720660000|2022-06-08 20:37:40|94748.8|94698.8|94749.1|94699.1|94749.9|94699.9|94747.3|94697.3|20
1654720670000|2022-06-08 20:37:50|94750.3|94700.3|94748.7|94698.7|94750.3|94700.3|94748.1|94698.1|22
1654720680000|2022-06-08 20:38:00|94748.5|94698.5|94738.5|94688.5|94749.6|94699.6|94737.8|94687.8|33
1654720690000|2022-06-08 20:38:10|94737.8|94687.8|94738|94688|94738.3|94688.3|94736.3|94686.3|17
1654720700000|2022-06-08 20:38:20|94737.7|94687.7|94737.9|94687.9|94738.3|94688.3|94737.2|94687.2|14
1654720710000|2022-06-08 20:38:30|94737.8|94687.8|94741|94691|94741.2|94703.7|94727.7|94687.8|13
1654720720000|2022-06-08 20:38:40|94739.6|94689.6|94739.4|94689.4|94741.7|94691.7|94739.4|94689.4|17
1654720730000|2022-06-08 20:38:50|94739.8|94689.8|94740.7|94690.7|94741.2|94691.2|94739.8|94689.8|8
1654720740000|2022-06-08 20:39:00|94741.1|94691.1|94743.9|94693.9|94744.2|94694.2|94739.7|94689.7|19
1654720750000|2022-06-08 20:39:10|94743.8|94693.8|94747.3|94697.3|94748.2|94698.2|94743|94693|16
1654720760000|2022-06-08 20:39:20|94747|94697|94747.7|94697.7|94747.7|94697.7|94747|94697|3
1654720770000|2022-06-08 20:39:30|94746.6|94696.6|94740.3|94690.3|94747.3|94697.3|94739.8|94689.8|17
1654720780000|2022-06-08 20:39:40|94741.5|94691.5|94738.8|94688.8|94741.5|94691.5|94738.2|94688.2|18
1654720790000|2022-06-08 20:39:50|94738.1|94688.1|94741.1|94691.1|94741.1|94691.1|94737.2|94687.2|16
1654720800000|2022-06-08 20:40:00|94741|94691|94739.4|94689.4|94741|94691|94739.4|94689.4|16
1654720810000|2022-06-08 20:40:10|94740.2|94690.2|94740.6|94690.6|94741.5|94691.5|94737.9|94687.9|18
1654720820000|2022-06-08 20:40:20|94740.9|94690.9|94739|94689|94740.9|94690.9|94739|94689|12
1654720830000|2022-06-08 20:40:30|94739.4|94689.4|94727.7|94702.7|94739.4|94705.3|94725.8|94688.4|8
1654720840000|2022-06-08 20:40:40|94729.9|94704.9|94741.6|94691.6|94741.6|94706.2|94729.2|94691.2|15
1654720850000|2022-06-08 20:40:50|94740.3|94690.3|94741.3|94691.3|94741.3|94691.3|94740.2|94690.2|4
1654720860000|2022-06-08 20:41:00|94741.4|94691.4|94740.8|94690.8|94741.8|94691.8|94739.8|94689.8|10
1654720870000|2022-06-08 20:41:10|94740.7|94690.7|94727.5|94702.5|94741|94704.8|94726.6|94690.4|17
1654720880000|2022-06-08 20:41:20|94740.7|94690.7|94740.7|94690.7|94741.3|94691.3|94740.1|94690.1|15
1654720890000|2022-06-08 20:41:30|94740.9|94690.9|94742|94692|94749.2|94699.2|94739.9|94689.9|26
1654720900000|2022-06-08 20:41:40|94742.6|94692.6|94738|94688|94744.1|94694.1|94737.4|94687.4|24
1654720910000|2022-06-08 20:41:50|94738.6|94688.6|94738|94688|94739|94689|94737.1|94687.1|21
1654720920000|2022-06-08 20:42:00|94737.7|94687.7|94738.9|94688.9|94739.4|94689.4|94737.7|94687.7|12
1654720930000|2022-06-08 20:42:10|94738.8|94688.8|94739.5|94689.5|94740.7|94690.7|94738|94688|15
1654720940000|2022-06-08 20:42:20|94738.8|94688.8|94724.6|94699.6|94738.8|94700.9|94724.2|94688.2|10
1654720950000|2022-06-08 20:42:30|94724.2|94699.2|94723.7|94698.7|94724.2|94699.2|94723.7|94698.7|3
1654720960000|2022-06-08 20:42:40|94723.5|94698.5|94727.4|94702.4|94729.9|94704.9|94723.5|94698.5|6
1654720970000|2022-06-08 20:42:50|94724.8|94699.8|94737.3|94687.3|94740.3|94701.3|94724.3|94687.3|10
1654720980000|2022-06-08 20:43:00|94739|94689|94740.7|94690.7|94740.7|94690.7|94736.7|94686.7|6
1654720990000|2022-06-08 20:43:10|94738.4|94688.4|94738.5|94688.5|94738.9|94688.9|94737.9|94687.9|8
1654721000000|2022-06-08 20:43:20|94738.3|94688.3|94725.7|94700.7|94738.9|94701.2|94725.7|94688.3|5
1654721010000|2022-06-08 20:43:30|94728.7|94703.7|94724.4|94699.4|94728.7|94703.7|94724.1|94699.1|20
1654721020000|2022-06-08 20:43:40|94724.8|94699.8|94724.3|94699.3|94725.2|94700.2|94723.8|94698.8|10
1654721030000|2022-06-08 20:43:50|94729.9|94704.9|94737.6|94687.6|94741.7|94704.9|94729.9|94687|8
1654721040000|2022-06-08 20:44:00|94738.1|94688.1|94747.7|94697.7|94748.8|94710.7|94732.7|94685.1|26
1654721050000|2022-06-08 20:44:10|94746.8|94696.8|94748.9|94698.9|94749.4|94699.4|94746.8|94696.8|29
1654721060000|2022-06-08 20:44:20|94749.2|94699.2|94748.4|94698.4|94749.9|94699.9|94747.7|94697.7|16
1654721070000|2022-06-08 20:44:30|94748.1|94698.1|94756.2|94706.2|94756.2|94706.2|94746.4|94696.4|22
1654721080000|2022-06-08 20:44:40|94755|94705|94755|94705|94756.6|94717.5|94742.5|94703.4|22
1654721090000|2022-06-08 20:44:50|94755.3|94705.3|94755.4|94705.4|94755.4|94705.4|94754.4|94704.4|12
1654721100000|2022-06-08 20:45:00|94754.6|94704.6|94758.3|94708.3|94759.7|94709.7|94754.6|94704.6|20
1654721110000|2022-06-08 20:45:10|94758.4|94708.4|94757.9|94707.9|94758.4|94708.4|94755.6|94705.6|13
1654721120000|2022-06-08 20:45:20|94756.6|94706.6|94757.3|94707.3|94758.3|94708.3|94756.2|94706.2|12
1654721130000|2022-06-08 20:45:30|94757.2|94707.2|94757|94707|94757.3|94707.3|94755.9|94705.9|13
1654721140000|2022-06-08 20:45:40|94757.5|94707.5|94758.6|94708.6|94758.6|94708.6|94756.5|94706.5|7
1654721150000|2022-06-08 20:45:50|94757.4|94707.4|94756.6|94706.6|94757.7|94707.7|94756.6|94706.6|4
1654721160000|2022-06-08 20:46:00|94758|94708|94757.1|94707.1|94759.5|94709.5|94756.9|94706.9|7
1654721170000|2022-06-08 20:46:10|94756.3|94706.3|94756.8|94706.8|94757.7|94707.7|94755|94705|9
1654721180000|2022-06-08 20:46:20|94756.2|94706.2|94756.8|94706.8|94756.8|94706.8|94755.4|94705.4|18
1654721190000|2022-06-08 20:46:30|94756.9|94706.9|94755.5|94705.5|94757.5|94707.5|94753|94703|9
1654721200000|2022-06-08 20:46:40|94755.9|94705.9|94753.7|94703.7|94758|94708|94750.5|94700.5|11
1654721210000|2022-06-08 20:46:50|94758.7|94708.7|94760.1|94710.1|94760.6|94710.6|94753.9|94703.9|12
1654721220000|2022-06-08 20:47:00|94758.9|94708.9|94758|94708|94759.3|94709.3|94757.8|94707.8|8
1654721230000|2022-06-08 20:47:10|94756.8|94706.8|94758.6|94708.6|94759.7|94709.7|94756.5|94706.5|14
1654721240000|2022-06-08 20:47:20|94759|94709|94753.4|94703.4|94759.5|94709.5|94753.4|94703.4|13
1654721250000|2022-06-08 20:47:30|94753|94703|94751.9|94701.9|94753.3|94703.3|94751.8|94701.8|9
1654721260000|2022-06-08 20:47:40|94751.6|94701.6|94755.2|94705.2|94756.8|94706.8|94751.6|94701.6|16
1654721270000|2022-06-08 20:47:50|94754.9|94704.9|94752.8|94702.8|94757.2|94707.2|94748.3|94698.3|17
1654721280000|2022-06-08 20:48:00|94752.7|94702.7|94755|94705|94756.6|94706.6|94752.7|94702.7|14
1654721290000|2022-06-08 20:48:10|94755.6|94705.6|94754.8|94704.8|94757.1|94707.1|94754.6|94704.6|7
1654721300000|2022-06-08 20:48:20|94754.9|94704.9|94751.9|94701.9|94758|94708|94751.9|94701.9|33
1654721310000|2022-06-08 20:48:30|94751.4|94701.4|94765|94715|94765|94715|94750.2|94700.2|32
1654721320000|2022-06-08 20:48:40|94765.2|94715.2|94763.4|94713.4|94766.9|94716.9|94762.2|94712.2|31
1654721330000|2022-06-08 20:48:50|94762.9|94712.9|94753.4|94703.4|94763.2|94713.2|94753.4|94703.4|26
1654721340000|2022-06-08 20:49:00|94753.3|94703.3|94753.5|94703.5|94753.9|94703.9|94753.1|94703.1|9
1654721350000|2022-06-08 20:49:10|94752.8|94702.8|94754.6|94704.6|94755.3|94705.3|94752.8|94702.8|17
1654721360000|2022-06-08 20:49:20|94754.3|94704.3|94753|94703|94757.9|94707.9|94752.9|94702.9|23
1654721370000|2022-06-08 20:49:30|94753.3|94703.3|94755.9|94705.9|94757.4|94707.4|94752.9|94702.9|6
1654721380000|2022-06-08 20:49:40|94755.3|94705.3|94755.1|94705.1|94757.6|94707.6|94755|94705|18
1654721390000|2022-06-08 20:49:50|94755.5|94705.5|94755.4|94705.4|94755.5|94705.5|94755|94705|13
1654721400000|2022-06-08 20:50:00|94754.5|94704.5|94756.9|94706.9|94760.6|94710.6|94754.5|94704.5|38
1654721410000|2022-06-08 20:50:10|94756.7|94706.7|94755.8|94705.8|94757.1|94707.1|94755.3|94705.3|15
1654721420000|2022-06-08 20:50:20|94755.7|94705.7|94760.5|94710.5|94760.5|94710.5|94754.5|94704.5|29
1654721430000|2022-06-08 20:50:30|94760.3|94710.3|94758.6|94708.6|94761|94711|94758.6|94708.6|27
1654721440000|2022-06-08 20:50:40|94758.8|94708.8|94757.9|94707.9|94759.1|94709.1|94757.9|94707.9|24
1654721450000|2022-06-08 20:50:50|94757.5|94707.5|94758.8|94708.8|94762.3|94712.3|94757.5|94707.5|27
1654721460000|2022-06-08 20:51:00|94758.9|94708.9|94756.8|94706.8|94759.2|94709.2|94756.4|94706.4|39
1654721470000|2022-06-08 20:51:10|94757|94707|94759.8|94709.8|94759.8|94709.8|94756.8|94706.8|35
1654721480000|2022-06-08 20:51:20|94760.3|94710.3|94761|94711|94761.9|94711.9|94757|94707|24
1654721490000|2022-06-08 20:51:30|94760.8|94710.8|94763.5|94713.5|94763.8|94713.8|94757.9|94707.9|35
1654721500000|2022-06-08 20:51:40|94763.4|94713.4|94761.6|94711.6|94764.1|94714.1|94761.3|94711.3|41
1654721510000|2022-06-08 20:51:50|94761.7|94711.7|94759.7|94709.7|94761.7|94711.7|94758.3|94708.3|40
1654721520000|2022-06-08 20:52:00|94748.8|94698.8|94747.5|94697.5|94748.8|94698.8|94744.1|94694.1|32
1654721530000|2022-06-08 20:52:10|94747.4|94697.4|94750.6|94700.6|94750.6|94700.6|94747.1|94697.1|16
1654721540000|2022-06-08 20:52:20|94751.4|94701.4|94750.9|94700.9|94752.1|94702.1|94750.7|94700.7|9
1654721550000|2022-06-08 20:52:30|94750.3|94700.3|94750.1|94700.1|94750.5|94700.5|94747.9|94697.9|14
1654721560000|2022-06-08 20:52:40|94752|94702|94751.7|94701.7|94752.1|94702.1|94750.7|94700.7|8
1654721570000|2022-06-08 20:52:50|94751.8|94701.8|94750.4|94700.4|94751.8|94701.8|94750.4|94700.4|6
1654721580000|2022-06-08 20:53:00|94754.9|94704.9|94753.9|94703.9|94755.4|94705.4|94753.9|94703.9|4
1654721590000|2022-06-08 20:53:10|94752.6|94702.6|94755.5|94705.5|94755.6|94705.6|94751.9|94701.9|9
1654721600000|2022-06-08 20:53:20|94753.7|94703.7|94750.1|94700.1|94759.5|94709.5|94750.1|94700.1|4
1654721610000|2022-06-08 20:53:30|94741.1|94716.1|94740.7|94715.7|94741.1|94716.1|94740.5|94715.5|4
1654721620000|2022-06-08 20:53:40|94740|94715|94750.3|94700.3|94752.5|94716.1|94740|94700.3|4
1654721630000|2022-06-08 20:53:50|94749.3|94699.3|94748|94698|94750.2|94700.2|94747|94697|8
1654721640000|2022-06-08 20:54:00|94747.3|94697.3|94749.9|94699.9|94750.2|94700.2|94747.1|94697.1|4
1654721650000|2022-06-08 20:54:10|94749.7|94699.7|94749.7|94699.7|94749.7|94699.7|94749.7|94699.7|1
1654721660000|2022-06-08 20:54:20|94741.7|94716.7|94748.3|94698.3|94751.2|94716.7|94738.9|94696.9|13
1654721670000|2022-06-08 20:54:30|94746.4|94696.4|94745.8|94695.8|94747|94697|94742|94692|26
1654721680000|2022-06-08 20:54:40|94744.4|94694.4|94740.7|94690.7|94744.4|94694.4|94740.2|94690.2|11
1654721690000|2022-06-08 20:54:50|94740.9|94690.9|94741.3|94691.3|94742.5|94692.5|94740.8|94690.8|23
1654721700000|2022-06-08 20:55:00|94739.8|94689.8|94737.9|94687.9|94799.7|94689.9|94737.9|94590.4|21
1654721710000|2022-06-08 20:55:10|94778.8|94647.8|94803.5|94622.1|94812.8|94647.8|94778.8|94612.8|16
1654721720000|2022-06-08 20:55:20|94804.6|94621.9|94794.5|94631|94805.8|94631|94794.5|94620.3|15
1654721730000|2022-06-08 20:55:30|94794.8|94630.8|94784.5|94639.5|94794.8|94688|94738|94630.8|10
1654721740000|2022-06-08 20:55:40|94792.4|94634.4|94786|94640.5|94792.4|94645.7|94782|94634.4|10
1654721750000|2022-06-08 20:55:50|94783.5|94642.1|94801.8|94627|94807.8|94643.2|94782.4|94616.6|20
1654721760000|2022-06-08 20:56:00|94793.9|94634|94802.3|94627|94802.3|94635.7|94792.1|94626.2|12
1654721770000|2022-06-08 20:56:10|94802.1|94626.3|94795.1|94621.1|94804.8|94634.4|94787|94602.2|22
1654721780000|2022-06-08 20:56:20|94796.7|94619.9|94801.9|94601.9|94816.3|94644.4|94784.8|94595.4|50
1654721790000|2022-06-08 20:56:30|94804|94604|94802.1|94602.1|94805.9|94639.7|94794.7|94598.9|63
1654721800000|2022-06-08 20:56:40|94804|94604|94800.8|94627.6|94809.6|94639.9|94786.1|94586.1|59
1654721810000|2022-06-08 20:56:50|94801.2|94626.3|94806.1|94606.1|94817.2|94642.9|94791.7|94595.5|55
1654721820000|2022-06-08 20:57:00|94807.1|94607.1|94784.5|94584.5|94807.1|94610.9|94780.1|94580.1|57
1654721830000|2022-06-08 20:57:10|94787.6|94587.6|94791.5|94591.5|94801.5|94601.5|94783.3|94583.3|43
1654721840000|2022-06-08 20:57:20|94794.6|94594.6|94799.1|94599.1|94809.9|94609.9|94784.1|94584.1|45
1654721850000|2022-06-08 20:57:30|94798.9|94598.9|94798.5|94598.5|94809.8|94634.6|94783.6|94583.6|50
1654721860000|2022-06-08 20:57:40|94797.9|94597.9|94803|94603|94810|94610|94774.6|94574.6|52
1654721870000|2022-06-08 20:57:50|94807.1|94607.1|94790.2|94590.2|94808|94610.8|94782.2|94582.2|53
1654721880000|2022-06-08 20:58:00|94797.7|94597.7|94798.8|94598.8|94804|94690.4|94739.4|94574.9|57
1654721890000|2022-06-08 20:58:10|94793|94593|94790.6|94590.6|94801|94601|94782.9|94582.9|54
1654721900000|2022-06-08 20:58:20|94791.7|94591.7|94795.4|94595.4|94800.7|94600.7|94781|94581|44
1654721910000|2022-06-08 20:58:30|94801.1|94601.1|94803.1|94603.1|94803.5|94620.9|94796.4|94597.6|26
1654721920000|2022-06-08 20:58:40|94803.9|94603.9|94799.6|94621.1|94807.1|94622|94794.9|94603.5|14
1654721930000|2022-06-08 20:58:50|94806.8|94611.5|94797.2|94608.3|94807.3|94624|94797.2|94603.2|18
1654721940000|2022-06-08 20:59:00|94798.6|94607.7|94807.1|94608.9|94807.1|94612.7|94790.9|94598.8|17
1654721950000|2022-06-08 20:59:10|94812.8|94613.9|94799.9|94599.9|94812.8|94621.8|94787|94596.4|16
1654721960000|2022-06-08 20:59:20|94800|94600|94797|94607.3|94802.3|94617.8|94784.5|94596.2|17
1654721970000|2022-06-08 20:59:30|94773.3|94638.4|94773.1|94640.2|94773.3|94640.2|94771.8|94638.2|9
1654721980000|2022-06-08 20:59:40|94769|94642.1|94783.7|94640.4|94783.7|94642.1|94769|94640.4|6
1654721990000|2022-06-08 20:59:50|94783.9|94640.9|94777.3|94603|94788.2|94644.6|94776.2|94594.1|19
1654722000000|2022-06-08 21:00:00|94825.2|94625.2|94825.4|94625.4|94830.5|94630.5|94820.2|94620.2|10
1654722020000|2022-06-08 21:00:20|94839.7|94639.7|94825.9|94625.9|94841.9|94641.9|94824.5|94624.5|5
1654722030000|2022-06-08 21:00:30|94825.7|94625.7|94841.4|94641.4|94841.4|94641.4|94822.6|94622.6|7
1654722040000|2022-06-08 21:00:40|94841.5|94641.5|94836.8|94636.8|94841.5|94641.5|94836.8|94636.8|3
1654722050000|2022-06-08 21:00:50|94841.2|94641.2|94841.2|94641.2|94841.2|94641.2|94841.2|94641.2|1
1654722060000|2022-06-08 21:01:00|94841.3|94641.3|94840.8|94640.8|94841.3|94641.3|94840.8|94640.8|2
1654722070000|2022-06-08 21:01:10|94840.9|94640.9|94835.2|94635.2|94840.9|94640.9|94835.2|94635.2|2
1654722080000|2022-06-08 21:01:20|94835.3|94635.3|94839.8|94639.8|94839.8|94639.8|94835.3|94635.3|2
1654722090000|2022-06-08 21:01:30|94839.3|94639.3|94839.3|94639.3|94839.3|94639.3|94839.3|94639.3|1
1654722100000|2022-06-08 21:01:40|94839.4|94639.4|94839.1|94639.1|94839.5|94639.5|94839.1|94639.1|4
1654722120000|2022-06-08 21:02:00|94847.5|94647.5|94856.7|94656.7|94856.7|94656.7|94847.5|94647.5|2
1654722140000|2022-06-08 21:02:20|94856.3|94656.3|94856|94656|94856.3|94656.3|94856|94656|2
1654722170000|2022-06-08 21:02:50|94848.8|94648.8|94826.7|94626.7|94848.8|94648.8|94826.6|94626.6|4
1654722180000|2022-06-08 21:03:00|94826.6|94626.6|94826.6|94626.6|94826.6|94626.6|94826.6|94626.6|1
1654722210000|2022-06-08 21:03:30|94820.2|94620.2|94820.3|94620.3|94820.3|94620.3|94820.2|94620.2|2
1654722220000|2022-06-08 21:03:40|94820.4|94620.4|94820.4|94620.4|94820.4|94620.4|94820.3|94620.3|3
1654722260000|2022-06-08 21:04:20|94816.7|94616.7|94817.5|94617.5|94817.5|94617.5|94816.7|94616.7|2
1654722270000|2022-06-08 21:04:30|94818.3|94618.3|94819.6|94619.6|94819.6|94619.6|94818.3|94618.3|3
1654722290000|2022-06-08 21:04:50|94822.1|94622.1|94821.7|94621.7|94822.1|94622.1|94821.7|94621.7|2
1654722300000|2022-06-08 21:05:00|94824.8|94624.8|94818.8|94618.8|94824.8|94624.8|94818.8|94618.8|2
1654722310000|2022-06-08 21:05:10|94831.6|94631.6|94814.7|94614.7|94844|94644|94813|94613|8
1654722320000|2022-06-08 21:05:20|94815|94615|94811.9|94611.9|94816.7|94616.7|94810.1|94610.1|11
1654722330000|2022-06-08 21:05:30|94812|94612|94827|94627|94827|94627|94811.9|94611.9|6
1654722340000|2022-06-08 21:05:40|94820.9|94620.9|94815.9|94615.9|94821|94621|94815.6|94615.6|11
1654722350000|2022-06-08 21:05:50|94824.7|94624.7|94825.8|94625.8|94825.8|94625.8|94824.6|94624.6|7
1654722360000|2022-06-08 21:06:00|94820.7|94620.7|94819.7|94619.7|94821.8|94621.8|94819.7|94619.7|9
1654722370000|2022-06-08 21:06:10|94820.1|94620.1|94817.5|94617.5|94820.1|94620.1|94817.3|94617.3|3
1654722380000|2022-06-08 21:06:20|94817.3|94617.3|94817.2|94617.2|94817.5|94617.5|94817.2|94617.2|4
1654722390000|2022-06-08 21:06:30|94817.1|94617.1|94822.6|94622.6|94822.6|94622.6|94817.1|94617.1|3
1654722400000|2022-06-08 21:06:40|94822.2|94622.2|94815.1|94615.1|94827.5|94627.5|94815.1|94615.1|6
1654722410000|2022-06-08 21:06:50|94824.9|94624.9|94826.9|94626.9|94826.9|94626.9|94824.8|94624.8|5
1654722420000|2022-06-08 21:07:00|94827.3|94627.3|94827.3|94627.3|94827.5|94627.5|94827.3|94627.3|3
1654722430000|2022-06-08 21:07:10|94827.4|94627.4|94827.1|94627.1|94827.4|94627.4|94827.1|94627.1|3
1654722440000|2022-06-08 21:07:20|94818.6|94618.6|94821.5|94621.5|94821.5|94621.5|94818.6|94618.6|4
1654722450000|2022-06-08 21:07:30|94821.4|94621.4|94825.3|94625.3|94825.3|94625.3|94821.4|94621.4|3
1654722460000|2022-06-08 21:07:40|94825.4|94625.4|94817.5|94617.5|94825.4|94625.4|94817.3|94617.3|5
1654722470000|2022-06-08 21:07:50|94815.6|94615.6|94815.9|94615.9|94815.9|94615.9|94815.6|94615.6|4
1654722480000|2022-06-08 21:08:00|94815.8|94615.8|94818.6|94618.6|94818.6|94618.6|94812.9|94612.9|6
1654722500000|2022-06-08 21:08:20|94827.9|94627.9|94812.6|94612.6|94827.9|94627.9|94812.6|94612.6|5
1654722510000|2022-06-08 21:08:30|94811.7|94611.7|94816.3|94616.3|94816.3|94616.3|94811.7|94611.7|5
1654722520000|2022-06-08 21:08:40|94814.1|94614.1|94812.1|94612.1|94814.3|94614.3|94812.1|94612.1|4
1654722530000|2022-06-08 21:08:50|94812|94612|94812.1|94612.1|94812.2|94612.2|94812|94612|8
1654722540000|2022-06-08 21:09:00|94812.2|94612.2|94803.7|94603.7|94815.9|94615.9|94803.7|94603.7|8
1654722550000|2022-06-08 21:09:10|94802.9|94602.9|94804|94604|94804|94604|94802.9|94602.9|3
1654722560000|2022-06-08 21:09:20|94803.9|94603.9|94800.9|94600.9|94804|94604|94800.9|94600.9|4
1654722570000|2022-06-08 21:09:30|94801|94601|94803.3|94603.3|94803.3|94603.3|94800.2|94600.2|4
1654722580000|2022-06-08 21:09:40|94803.2|94603.2|94803.2|94603.2|94803.2|94603.2|94803.2|94603.2|1
1654722590000|2022-06-08 21:09:50|94803.3|94603.3|94817.1|94617.1|94817.2|94617.2|94803.3|94603.3|11
1654722600000|2022-06-08 21:10:00|94820.5|94620.5|94818.5|94618.5|94821.6|94621.6|94816.7|94616.7|6
1654722610000|2022-06-08 21:10:10|94832.4|94632.4|94810.4|94610.4|94835.3|94635.3|94809.8|94609.8|11
1654722620000|2022-06-08 21:10:20|94817.2|94617.2|94801.8|94601.8|94817.2|94617.2|94800.3|94600.3|3
1654722630000|2022-06-08 21:10:30|94818.8|94618.8|94812.9|94612.9|94818.8|94618.8|94812.9|94612.9|3
1654722640000|2022-06-08 21:10:40|94804.5|94604.5|94803.9|94603.9|94827.3|94627.3|94803.9|94603.9|7
1654722650000|2022-06-08 21:10:50|94805|94605|94798.2|94598.2|94833.1|94633.1|94793.6|94593.6|10
1654722660000|2022-06-08 21:11:00|94798.7|94598.7|94814|94614|94829.7|94629.7|94798.7|94598.7|5
1654722670000|2022-06-08 21:11:10|94827.3|94627.3|94806.1|94606.1|94827.3|94627.3|94802.7|94602.7|11
1654722680000|2022-06-08 21:11:20|94807.6|94607.6|94799|94599|94807.6|94607.6|94799|94599|2
1654722690000|2022-06-08 21:11:30|94811.3|94611.3|94796.7|94596.7|94811.7|94611.7|94790.2|94590.2|6
1654722700000|2022-06-08 21:11:40|94800.3|94600.3|94822.5|94622.5|94822.5|94622.5|94800.3|94600.3|7
1654722710000|2022-06-08 21:11:50|94815.1|94615.1|94826.4|94626.4|94830|94630|94813.9|94613.9|7
1654722720000|2022-06-08 21:12:00|94827.8|94627.8|94790.9|94590.9|94827.8|94627.8|94772.7|94572.7|9
1654722730000|2022-06-08 21:12:10|94790.1|94590.1|94791.2|94591.2|94792.8|94592.8|94790|94590|8
1654722740000|2022-06-08 21:12:20|94791.4|94591.4|94782.1|94582.1|94795.6|94595.6|94782.1|94582.1|9
1654722750000|2022-06-08 21:12:30|94829.3|94629.3|94806.9|94606.9|94829.3|94629.3|94806.7|94606.7|6
1654722760000|2022-06-08 21:12:40|94806.8|94606.8|94805.9|94605.9|94806.9|94606.9|94805.9|94605.9|8
1654722770000|2022-06-08 21:12:50|94807.8|94607.8|94807.4|94607.4|94807.8|94607.8|94807|94607|8
1654722780000|2022-06-08 21:13:00|94807.5|94607.5|94805.4|94605.4|94807.5|94607.5|94805.4|94605.4|8
1654722790000|2022-06-08 21:13:10|94804.8|94604.8|94817.9|94617.9|94829.2|94629.2|94804.8|94604.8|6
1654722800000|2022-06-08 21:13:20|94815.4|94615.4|94814.1|94614.1|94817|94617|94814.1|94614.1|5
1654722810000|2022-06-08 21:13:30|94815.4|94615.4|94823.2|94623.2|94835.4|94635.4|94815.4|94615.4|7
1654722820000|2022-06-08 21:13:40|94803.8|94603.8|94805.9|94605.9|94805.9|94605.9|94803.8|94603.8|3
1654722830000|2022-06-08 21:13:50|94808.2|94608.2|94818.8|94618.8|94828.8|94628.8|94807.6|94607.6|7
1654722840000|2022-06-08 21:14:00|94816.1|94616.1|94805.4|94605.4|94817.9|94617.9|94805.4|94605.4|6
1654722850000|2022-06-08 21:14:10|94782|94582|94777.8|94577.8|94791.3|94591.3|94777.8|94577.8|12
1654722860000|2022-06-08 21:14:20|94810.8|94610.8|94805.3|94605.3|94810.8|94610.8|94804.2|94604.2|7
1654722870000|2022-06-08 21:14:30|94805.4|94605.4|94804.1|94604.1|94805.4|94605.4|94804.1|94604.1|5
1654722880000|2022-06-08 21:14:40|94819.8|94619.8|94819.3|94619.3|94822.5|94622.5|94806.8|94606.8|5
1654722890000|2022-06-08 21:14:50|94805.9|94605.9|94803.7|94603.7|94805.9|94605.9|94803.7|94603.7|2
1654722900000|2022-06-08 21:15:00|94845.8|94645.8|94811.7|94611.7|94845.8|94645.8|94809.2|94609.2|7
1654722910000|2022-06-08 21:15:10|94810.1|94610.1|94812.9|94612.9|94812.9|94612.9|94809.9|94609.9|8
1654722920000|2022-06-08 21:15:20|94820|94620|94805.5|94605.5|94820|94620|94805.4|94605.4|7
1654722930000|2022-06-08 21:15:30|94803.9|94603.9|94806|94606|94806.2|94606.2|94803.9|94603.9|4
1654722940000|2022-06-08 21:15:40|94807.8|94607.8|94812.6|94612.6|94833.6|94633.6|94807.8|94607.8|10
1654722950000|2022-06-08 21:15:50|94808.4|94608.4|94807|94607|94808.4|94608.4|94807|94607|3
1654722960000|2022-06-08 21:16:00|94832.3|94632.3|94823.3|94623.3|94843.4|94643.4|94823.3|94623.3|6
1654722970000|2022-06-08 21:16:10|94817.8|94617.8|94808|94608|94817.8|94617.8|94807.1|94607.1|4
1654722980000|2022-06-08 21:16:20|94808.3|94608.3|94811.5|94611.5|94811.5|94611.5|94806.4|94606.4|4
1654722990000|2022-06-08 21:16:30|94794.9|94594.9|94806.1|94606.1|94806.1|94606.1|94794.6|94594.6|4
1654723000000|2022-06-08 21:16:40|94839.4|94639.4|94827.2|94627.2|94839.4|94639.4|94822|94622|15
1654723010000|2022-06-08 21:16:50|94824.9|94624.9|94822.6|94622.6|94824.9|94624.9|94822.6|94622.6|3
1654723020000|2022-06-08 21:17:00|94822|94622|94834.1|94634.1|94836.4|94636.4|94821.5|94621.5|6
1654723030000|2022-06-08 21:17:10|94823.5|94623.5|94816.1|94616.1|94823.5|94623.5|94816.1|94616.1|4
1654723040000|2022-06-08 21:17:20|94814|94614|94847.6|94647.6|94847.6|94647.6|94794.6|94594.6|3
1654723050000|2022-06-08 21:17:30|94826.7|94626.7|94832.6|94632.6|94841.8|94641.8|94826.6|94626.6|4
1654723060000|2022-06-08 21:17:40|94843.1|94643.1|94837.4|94637.4|94846.4|94646.4|94837.4|94637.4|3
1654723070000|2022-06-08 21:17:50|94827.7|94627.7|94823.8|94623.8|94827.7|94627.7|94823.8|94623.8|2
1654723080000|2022-06-08 21:18:00|94825.9|94625.9|94807.7|94607.7|94825.9|94625.9|94807.7|94607.7|4
1654723090000|2022-06-08 21:18:10|94807.4|94607.4|94835|94635|94835|94635|94807.4|94607.4|2
1654723100000|2022-06-08 21:18:20|94820.2|94620.2|94841.6|94641.6|94841.6|94641.6|94814|94614|4
1654723110000|2022-06-08 21:18:30|94834.8|94634.8|94847.6|94647.6|94847.6|94647.6|94818.8|94618.8|3
1654723120000|2022-06-08 21:18:40|94820|94620|94817.5|94617.5|94820|94620|94817.5|94617.5|4
1654723130000|2022-06-08 21:18:50|94810.3|94610.3|94818.2|94618.2|94818.2|94618.2|94810.3|94610.3|2
1654723140000|2022-06-08 21:19:00|94811.7|94611.7|94815.6|94615.6|94815.6|94615.6|94811.7|94611.7|2
1654723150000|2022-06-08 21:19:10|94818|94618|94813.1|94613.1|94818|94618|94813.1|94613.1|2
1654723160000|2022-06-08 21:19:20|94815.6|94615.6|94821.8|94621.8|94821.8|94621.8|94807.7|94607.7|5
1654723170000|2022-06-08 21:19:30|94813.8|94613.8|94810.3|94610.3|94813.8|94613.8|94810.1|94610.1|3
1654723180000|2022-06-08 21:19:40|94810.2|94610.2|94810.5|94610.5|94810.5|94610.5|94810.2|94610.2|2
1654723190000|2022-06-08 21:19:50|94808.4|94608.4|94827.2|94627.2|94847.6|94647.6|94807.4|94607.4|5
1654723200000|2022-06-08 21:20:00|94832.3|94632.3|94827.3|94627.3|94832.3|94632.3|94820.2|94620.2|7
1654723210000|2022-06-08 21:20:10|94817.9|94617.9|94831.5|94631.5|94833.7|94633.7|94812.5|94612.5|16
1654723220000|2022-06-08 21:20:20|94833.7|94633.7|94816.9|94616.9|94833.7|94633.7|94816.9|94616.9|3
1654723230000|2022-06-08 21:20:30|94816.8|94616.8|94819.7|94619.7|94825.6|94625.6|94815.8|94615.8|5
1654723240000|2022-06-08 21:20:40|94815.2|94615.2|94831.7|94631.7|94834.3|94634.3|94815.2|94615.2|3
1654723250000|2022-06-08 21:20:50|94821.3|94621.3|94815.6|94615.6|94821.3|94621.3|94815.5|94615.5|4
1654723260000|2022-06-08 21:21:00|94816.4|94616.4|94829|94629|94829|94629|94816.4|94616.4|2
1654723270000|2022-06-08 21:21:10|94805.1|94605.1|94842.2|94642.2|94842.2|94642.2|94805.1|94605.1|6
1654723280000|2022-06-08 21:21:20|94831.8|94631.8|94830.1|94630.1|94831.8|94631.8|94821.5|94621.5|6
1654723290000|2022-06-08 21:21:30|94824.7|94624.7|94822.2|94622.2|94825.6|94625.6|94815.1|94615.1|4
1654723300000|2022-06-08 21:21:40|94819.8|94619.8|94825.9|94625.9|94837.3|94637.3|94815.2|94615.2|6
1654723310000|2022-06-08 21:21:50|94829.2|94629.2|94812.7|94612.7|94829.2|94629.2|94812.7|94612.7|15
1654723320000|2022-06-08 21:22:00|94812.6|94612.6|94839.9|94639.9|94839.9|94639.9|94812.5|94612.5|3
1654723330000|2022-06-08 21:22:10|94826.5|94626.5|94824.9|94624.9|94829.3|94629.3|94816.5|94616.5|5
1654723340000|2022-06-08 21:22:20|94828.9|94628.9|94833.4|94633.4|94833.4|94633.4|94823|94623|4
1654723350000|2022-06-08 21:22:30|94826.1|94626.1|94830.1|94630.1|94831.7|94631.7|94826.1|94626.1|4
1654723360000|2022-06-08 21:22:40|94816.2|94616.2|94823|94623|94823|94623|94814|94614|5
1654723370000|2022-06-08 21:22:50|94820.6|94620.6|94823.5|94623.5|94830.2|94630.2|94818.3|94618.3|5
1654723380000|2022-06-08 21:23:00|94823.9|94623.9|94816|94616|94836.1|94636.1|94816|94616|7
1654723390000|2022-06-08 21:23:10|94816.9|94616.9|94822.1|94622.1|94830.2|94630.2|94814|94614|8
1654723400000|2022-06-08 21:23:20|94818.3|94618.3|94818.3|94618.3|94818.3|94618.3|94818.3|94618.3|1
1654723410000|2022-06-08 21:23:30|94822.1|94622.1|94822.1|94622.1|94848.8|94648.8|94814.8|94614.8|6
1654723420000|2022-06-08 21:23:40|94816.2|94616.2|94818.3|94618.3|94818.3|94618.3|94816.2|94616.2|2
1654723430000|2022-06-08 21:23:50|94815.8|94615.8|94834.6|94634.6|94834.6|94634.6|94815.8|94615.8|5
1654723440000|2022-06-08 21:24:00|94829.9|94629.9|94808|94608|94829.9|94629.9|94808|94608|2
1654723450000|2022-06-08 21:24:10|94807.5|94607.5|94807.3|94607.3|94807.5|94607.5|94806.7|94606.7|3
1654723460000|2022-06-08 21:24:20|94821.2|94621.2|94822.2|94622.2|94829.1|94629.1|94821.2|94621.2|4
1654723470000|2022-06-08 21:24:30|94815.2|94615.2|94815.2|94615.2|94815.2|94615.2|94815.2|94615.2|1
1654723480000|2022-06-08 21:24:40|94817.9|94617.9|94837.3|94637.3|94837.3|94637.3|94817.9|94617.9|6
1654723490000|2022-06-08 21:24:50|94821.2|94621.2|94827.3|94627.3|94833.4|94633.4|94821.1|94621.1|7
1654723500000|2022-06-08 21:25:00|94820.5|94620.5|94823.2|94623.2|94827.7|94627.7|94819.3|94619.3|6
1654723510000|2022-06-08 21:25:10|94819.1|94619.1|94832.3|94632.3|94832.3|94632.3|94816.4|94616.4|5
1654723520000|2022-06-08 21:25:20|94827|94627|94834.6|94634.6|94834.6|94634.6|94827|94627|5
1654723530000|2022-06-08 21:25:30|94832.4|94632.4|94814.7|94614.7|94839.8|94639.8|94800.8|94600.8|9
1654723540000|2022-06-08 21:25:40|94809.8|94609.8|94838.9|94638.9|94838.9|94638.9|94795.5|94595.5|7
1654723550000|2022-06-08 21:25:50|94824|94624|94806.1|94606.1|94832.8|94632.8|94805.9|94605.9|12
1654723560000|2022-06-08 21:26:00|94807.4|94607.4|94841.9|94641.9|94847.8|94647.8|94806.4|94606.4|33
1654723570000|2022-06-08 21:26:10|94841.5|94641.5|94835.4|94635.4|94842.3|94642.3|94833.9|94633.9|55
1654723580000|2022-06-08 21:26:20|94835.1|94635.1|94841.2|94641.2|94848.7|94648.7|94831.8|94631.8|54
1654723590000|2022-06-08 21:26:30|94841.5|94641.5|94839.5|94639.5|94841.7|94641.7|94837.4|94637.4|57
1654723600000|2022-06-08 21:26:40|94839.3|94639.3|94826.6|94626.6|94844.7|94644.7|94815.4|94615.4|39
1654723610000|2022-06-08 21:26:50|94827.4|94627.4|94839.6|94639.6|94841.2|94641.2|94827.4|94627.4|49
1654723620000|2022-06-08 21:27:00|94839.5|94639.5|94840.4|94640.4|94845.5|94645.5|94829.4|94629.4|39
1654723630000|2022-06-08 21:27:10|94840.5|94640.5|94833.2|94633.2|94840.5|94640.5|94827.6|94627.6|26
1654723640000|2022-06-08 21:27:20|94829.9|94629.9|94839.1|94639.1|94845.8|94645.8|94827.6|94627.6|33
1654723650000|2022-06-08 21:27:30|94839.2|94639.2|94815.9|94615.9|94840.5|94640.5|94814.8|94614.8|20
1654723660000|2022-06-08 21:27:40|94816|94616|94815.6|94615.6|94816.3|94616.3|94812.5|94612.5|23
1654723670000|2022-06-08 21:27:50|94815.5|94615.5|94828.1|94628.1|94828.1|94628.1|94814.7|94614.7|23
1654723680000|2022-06-08 21:28:00|94827.1|94627.1|94828.5|94628.5|94847.3|94647.3|94827|94627|21
1654723690000|2022-06-08 21:28:10|94827|94627|94829|94629|94836.2|94636.2|94824|94624|24
1654723700000|2022-06-08 21:28:20|94829.9|94629.9|94832.1|94632.1|94844.7|94644.7|94824.3|94624.3|32
1654723710000|2022-06-08 21:28:30|94828.2|94628.2|94827.8|94627.8|94828.6|94628.6|94827.1|94627.1|21
1654723720000|2022-06-08 21:28:40|94833|94633|94828.8|94628.8|94834.1|94634.1|94824.2|94624.2|12
1654723730000|2022-06-08 21:28:50|94826.8|94626.8|94844.9|94644.9|94849.1|94649.1|94826.8|94626.8|13
1654723740000|2022-06-08 21:29:00|94839.8|94639.8|94840.9|94640.9|94850.2|94650.2|94839.8|94639.8|11
1654723750000|2022-06-08 21:29:10|94841.3|94641.3|94841|94641|94847|94647|94830.9|94630.9|33
1654723760000|2022-06-08 21:29:20|94841.1|94641.1|94828.4|94628.4|94841.1|94641.1|94816|94616|17
1654723770000|2022-06-08 21:29:30|94828.3|94628.3|94833.2|94633.2|94842.5|94642.5|94816.5|94616.5|16
1654723780000|2022-06-08 21:29:40|94828.8|94628.8|94822.2|94622.2|94829.3|94629.3|94822.1|94622.1|16
1654723790000|2022-06-08 21:29:50|94822|94622|94816.5|94616.5|94822.2|94622.2|94816.5|94616.5|26
1654723800000|2022-06-08 21:30:00|94816.2|94616.2|94838.7|94638.7|94838.7|94638.7|94816.2|94616.2|22
1654723810000|2022-06-08 21:30:10|94831.5|94631.5|94832.4|94632.4|94839.3|94639.3|94815.1|94615.1|16
1654723820000|2022-06-08 21:30:20|94827.2|94627.2|94819.3|94619.3|94827.2|94627.2|94810.1|94610.1|10
1654723830000|2022-06-08 21:30:30|94820|94620|94820.1|94620.1|94828.9|94628.9|94806.6|94606.6|12
1654723840000|2022-06-08 21:30:40|94820.2|94620.2|94811.7|94611.7|94820.4|94620.4|94811.3|94611.3|48
1654723850000|2022-06-08 21:30:50|94809.5|94609.5|94845|94645|94852.2|94652.2|94809.5|94609.5|50
1654723860000|2022-06-08 21:31:00|94845.1|94645.1|94841|94641|94847.2|94647.2|94838.7|94638.7|33
1654723870000|2022-06-08 21:31:10|94840.9|94640.9|94838.3|94638.3|94841|94641|94838.2|94638.2|33
1654723880000|2022-06-08 21:31:20|94838.2|94638.2|94846.1|94646.1|94851.1|94651.1|94838.2|94638.2|27
1654723890000|2022-06-08 21:31:30|94845.9|94645.9|94843.2|94643.2|94846.1|94646.1|94840|94640|38
1654723900000|2022-06-08 21:31:40|94843.3|94643.3|94844.3|94644.3|94846|94646|94840.2|94640.2|25
1654723910000|2022-06-08 21:31:50|94841|94641|94793|94593|94842.6|94642.6|94793|94593|9
1654723920000|2022-06-08 21:32:00|94812.1|94612.1|94823.1|94623.1|94823.8|94623.8|94812.1|94612.1|5
1654723930000|2022-06-08 21:32:10|94817.2|94617.2|94812.1|94612.1|94822.6|94622.6|94795.6|94595.6|10
1654723940000|2022-06-08 21:32:20|94812|94612|94820.4|94620.4|94830.6|94630.6|94795.7|94595.7|11
1654723950000|2022-06-08 21:32:30|94846.8|94646.8|94844.7|94644.7|94861.8|94661.8|94829.2|94629.2|11
1654723960000|2022-06-08 21:32:40|94851.2|94651.2|94833.9|94633.9|94851.2|94651.2|94833.9|94633.9|5
1654723970000|2022-06-08 21:32:50|94838.8|94638.8|94840.7|94640.7|94851.6|94651.6|94838.7|94638.7|10
1654723980000|2022-06-08 21:33:00|94842.7|94642.7|94831.2|94631.2|94842.7|94642.7|94828.7|94628.7|6
1654723990000|2022-06-08 21:33:10|94835.5|94635.5|94840.2|94640.2|94840.2|94640.2|94835.4|94635.4|5
1654724000000|2022-06-08 21:33:20|94840.3|94640.3|94842.5|94642.5|94846.6|94646.6|94836.5|94636.5|10
1654724010000|2022-06-08 21:33:30|94842.7|94642.7|94841.2|94641.2|94843.7|94643.7|94839.6|94639.6|18
1654724020000|2022-06-08 21:33:40|94839.9|94639.9|94842.3|94642.3|94842.3|94642.3|94836.8|94636.8|7
1654724030000|2022-06-08 21:33:50|94842.1|94642.1|94850.7|94650.7|94850.7|94650.7|94842.1|94642.1|18
1654724040000|2022-06-08 21:34:00|94841.4|94641.4|94830.2|94630.2|94845.9|94645.9|94825.8|94625.8|10
1654724050000|2022-06-08 21:34:10|94828|94628|94829.8|94629.8|94835.3|94635.3|94828|94628|6
1654724060000|2022-06-08 21:34:20|94828.7|94628.7|94846.7|94646.7|94847.2|94647.2|94828.7|94628.7|10
1654724070000|2022-06-08 21:34:30|94846.9|94646.9|94837.1|94637.1|94847.6|94647.6|94837|94637|13
1654724080000|2022-06-08 21:34:40|94854.5|94654.5|94836.5|94636.5|94854.5|94654.5|94836.5|94636.5|3
1654724090000|2022-06-08 21:34:50|94838.9|94638.9|94837.1|94637.1|94844.2|94644.2|94832.3|94632.3|9
1654724100000|2022-06-08 21:35:00|94838.7|94638.7|94828.9|94628.9|94842.9|94642.9|94828.7|94628.7|6
1654724110000|2022-06-08 21:35:10|94831.9|94631.9|94844.1|94644.1|94845.4|94645.4|94831.9|94631.9|8
1654724120000|2022-06-08 21:35:20|94838.1|94638.1|94839.3|94639.3|94844|94644|94838|94638|6
1654724130000|2022-06-08 21:35:30|94845.2|94645.2|94846.5|94646.5|94851.4|94651.4|94844.5|94644.5|12
1654724140000|2022-06-08 21:35:40|94845.9|94645.9|94835.1|94635.1|94848.8|94648.8|94835|94635|7
1654724150000|2022-06-08 21:35:50|94832.8|94632.8|94836.5|94636.5|94841.8|94641.8|94822.5|94622.5|6
1654724160000|2022-06-08 21:36:00|94831.9|94631.9|94841.7|94641.7|94841.7|94641.7|94831.9|94631.9|5
1654724170000|2022-06-08 21:36:10|94844.8|94644.8|94835.3|94635.3|94844.8|94644.8|94835.3|94635.3|9
1654724180000|2022-06-08 21:36:20|94836.9|94636.9|94831.8|94631.8|94836.9|94636.9|94831.7|94631.7|5
1654724190000|2022-06-08 21:36:30|94838.8|94638.8|94831.7|94631.7|94839.7|94639.7|94831.6|94631.6|5
1654724200000|2022-06-08 21:36:40|94829.5|94629.5|94808.7|94608.7|94833.7|94633.7|94807.4|94607.4|5
1654724210000|2022-06-08 21:36:50|94825|94625|94839.2|94639.2|94839.2|94639.2|94822.1|94622.1|4
1654724220000|2022-06-08 21:37:00|94835.9|94635.9|94842.3|94642.3|94845.7|94645.7|94835.8|94635.8|7
1654724230000|2022-06-08 21:37:10|94837.5|94637.5|94843.8|94643.8|94843.8|94643.8|94837.5|94637.5|3
1654724240000|2022-06-08 21:37:20|94835.9|94635.9|94842.1|94642.1|94842.1|94642.1|94835.7|94635.7|5
1654724250000|2022-06-08 21:37:30|94813.7|94613.7|94832.8|94632.8|94835|94635|94813.6|94613.6|5
1654724260000|2022-06-08 21:37:40|94815.1|94615.1|94834.1|94634.1|94837.9|94637.9|94813.5|94613.5|5
1654724270000|2022-06-08 21:37:50|94831.8|94631.8|94830|94630|94836.8|94636.8|94830|94630|3
1654724280000|2022-06-08 21:38:00|94825|94625|94835.5|94635.5|94837.3|94637.3|94825|94625|4
1654724290000|2022-06-08 21:38:10|94831.8|94631.8|94830.6|94630.6|94835.1|94635.1|94827.7|94627.7|6
1654724300000|2022-06-08 21:38:20|94834.9|94634.9|94807.5|94607.5|94834.9|94634.9|94807.5|94607.5|5
1654724310000|2022-06-08 21:38:30|94829.1|94629.1|94835.1|94635.1|94835.1|94635.1|94829.1|94629.1|2
1654724320000|2022-06-08 21:38:40|94829.4|94629.4|94837.7|94637.7|94845.7|94645.7|94829.4|94629.4|5
1654724330000|2022-06-08 21:38:50|94841.6|94641.6|94834.4|94634.4|94841.6|94641.6|94834.4|94634.4|4
1654724340000|2022-06-08 21:39:00|94830.4|94630.4|94834.6|94634.6|94834.6|94634.6|94830.4|94630.4|2
1654724350000|2022-06-08 21:39:10|94824.5|94624.5|94838.1|94638.1|94838.1|94638.1|94813.8|94613.8|4
1654724360000|2022-06-08 21:39:20|94827.8|94627.8|94824.6|94624.6|94827.8|94627.8|94824.6|94624.6|3
1654724370000|2022-06-08 21:39:30|94804.3|94604.3|94843.8|94643.8|94843.8|94643.8|94804.3|94604.3|5
1654724380000|2022-06-08 21:39:40|94835.9|94635.9|94835.2|94635.2|94838.9|94638.9|94835.2|94635.2|3
1654724390000|2022-06-08 21:39:50|94846|94646|94844.4|94644.4|94846|94646|94837.5|94637.5|6
1654724400000|2022-06-08 21:40:00|94840.4|94640.4|94842.1|94642.1|94842.1|94642.1|94833.9|94633.9|5
1654724410000|2022-06-08 21:40:10|94848.8|94648.8|94839.1|94639.1|94848.8|94648.8|94839.1|94639.1|5
1654724420000|2022-06-08 21:40:20|94838.3|94638.3|94848.7|94648.7|94848.7|94648.7|94828.7|94628.7|4
1654724430000|2022-06-08 21:40:30|94837.7|94637.7|94851.5|94651.5|94851.5|94651.5|94833.7|94633.7|5
1654724440000|2022-06-08 21:40:40|94852.3|94652.3|94827.4|94627.4|94855.5|94655.5|94826.8|94626.8|6
1654724450000|2022-06-08 21:40:50|94840.4|94640.4|94846.7|94646.7|94846.7|94646.7|94840.4|94640.4|2
1654724460000|2022-06-08 21:41:00|94839.9|94639.9|94843.2|94643.2|94843.2|94643.2|94835.8|94635.8|5
1654724470000|2022-06-08 21:41:10|94847|94647|94836.5|94636.5|94847|94647|94813.6|94613.6|4
1654724480000|2022-06-08 21:41:20|94825.1|94625.1|94849.6|94649.6|94849.6|94649.6|94813.5|94613.5|4
1654724490000|2022-06-08 21:41:30|94838.6|94638.6|94824.8|94624.8|94838.6|94638.6|94824.8|94624.8|3
1654724500000|2022-06-08 21:41:40|94844.1|94644.1|94844.1|94644.1|94844.1|94644.1|94844.1|94644.1|1
1654724510000|2022-06-08 21:41:50|94838.3|94638.3|94836.1|94636.1|94838.3|94638.3|94836.1|94636.1|2
1654724520000|2022-06-08 21:42:00|94837.1|94637.1|94849.3|94649.3|94849.3|94649.3|94829.8|94629.8|7
1654724530000|2022-06-08 21:42:10|94837.9|94637.9|94843.1|94643.1|94843.1|94643.1|94837.9|94637.9|3
1654724540000|2022-06-08 21:42:20|94841|94641|94843.3|94643.3|94843.3|94643.3|94838.8|94638.8|4
1654724550000|2022-06-08 21:42:30|94822.3|94622.3|94830.6|94630.6|94830.6|94630.6|94822.3|94622.3|3
1654724560000|2022-06-08 21:42:40|94825.7|94625.7|94829.8|94629.8|94839|94639|94825.7|94625.7|4
1654724570000|2022-06-08 21:42:50|94825|94625|94832.1|94632.1|94833.1|94633.1|94818.9|94618.9|4
1654724580000|2022-06-08 21:43:00|94823|94623|94823.2|94623.2|94823.2|94623.2|94823|94623|2
1654724590000|2022-06-08 21:43:10|94833.4|94633.4|94823.1|94623.1|94833.4|94633.4|94823.1|94623.1|4
1654724600000|2022-06-08 21:43:20|94819.3|94619.3|94819.3|94619.3|94819.3|94619.3|94819.3|94619.3|1
1654724610000|2022-06-08 21:43:30|94841.2|94641.2|94814|94614|94841.2|94641.2|94814|94614|4
1654724620000|2022-06-08 21:43:40|94814.4|94614.4|94840.7|94640.7|94843.7|94643.7|94814.4|94614.4|6
1654724630000|2022-06-08 21:43:50|94833.9|94633.9|94850.2|94650.2|94850.2|94650.2|94833.9|94633.9|3
1654724640000|2022-06-08 21:44:00|94844.7|94644.7|94837.5|94637.5|94844.7|94644.7|94837.5|94637.5|2
1654724650000|2022-06-08 21:44:10|94835.9|94635.9|94833.1|94633.1|94845.2|94645.2|94821.8|94621.8|8
1654724660000|2022-06-08 21:44:20|94851.8|94651.8|94833.1|94633.1|94851.8|94651.8|94833.1|94633.1|3
1654724680000|2022-06-08 21:44:40|94836.8|94636.8|94848.6|94648.6|94849.4|94649.4|94833|94633|7
1654724690000|2022-06-08 21:44:50|94834.9|94634.9|94836.6|94636.6|94842.9|94642.9|94834.8|94634.8|6
1654724700000|2022-06-08 21:45:00|94841.3|94641.3|94844.3|94644.3|94862|94662|94804|94604|8
1654724710000|2022-06-08 21:45:10|94834.4|94634.4|94829.6|94629.6|94834.4|94634.4|94829.6|94629.6|2
1654724720000|2022-06-08 21:45:20|94852.7|94652.7|94842.8|94642.8|94852.7|94652.7|94842.8|94642.8|5
1654724730000|2022-06-08 21:45:30|94840.8|94640.8|94849.9|94649.9|94849.9|94649.9|94825.1|94625.1|8
1654724740000|2022-06-08 21:45:40|94842.7|94642.7|94835.8|94635.8|94842.7|94642.7|94835.8|94635.8|3
1654724750000|2022-06-08 21:45:50|94848.3|94648.3|94843.6|94643.6|94851.8|94651.8|94825.5|94625.5|5
1654724760000|2022-06-08 21:46:00|94836.5|94636.5|94839.9|94639.9|94843.5|94643.5|94836.4|94636.4|9
1654724770000|2022-06-08 21:46:10|94843.9|94643.9|94838|94638|94843.9|94643.9|94838|94638|3
1654724780000|2022-06-08 21:46:20|94833.5|94633.5|94837.7|94637.7|94837.7|94637.7|94833.5|94633.5|3
1654724790000|2022-06-08 21:46:30|94814.4|94614.4|94819.8|94619.8|94842.1|94642.1|94808.5|94608.5|8
1654724800000|2022-06-08 21:46:40|94813.4|94613.4|94817|94617|94817|94617|94813.4|94613.4|3
1654724810000|2022-06-08 21:46:50|94808.6|94608.6|94839.6|94639.6|94839.6|94639.6|94808.6|94608.6|4
1654724820000|2022-06-08 21:47:00|94843.5|94643.5|94841.6|94641.6|94846.3|94646.3|94838.3|94638.3|7
1654724830000|2022-06-08 21:47:10|94839.4|94639.4|94841.7|94641.7|94846.4|94646.4|94839.4|94639.4|9
1654724840000|2022-06-08 21:47:20|94845.4|94645.4|94838.9|94638.9|94846.7|94646.7|94837.3|94637.3|6
1654724850000|2022-06-08 21:47:30|94839.8|94639.8|94822.8|94622.8|94839.8|94639.8|94819.5|94619.5|6
1654724860000|2022-06-08 21:47:40|94816.6|94616.6|94836.2|94636.2|94836.2|94636.2|94816.6|94616.6|2
1654724870000|2022-06-08 21:47:50|94841|94641|94841.5|94641.5|94843.2|94643.2|94837.6|94637.6|6
1654724880000|2022-06-08 21:48:00|94842.2|94642.2|94843.3|94643.3|94843.9|94643.9|94837.5|94637.5|7
1654724890000|2022-06-08 21:48:10|94840.3|94640.3|94811.8|94611.8|94845.5|94645.5|94809.6|94609.6|6
1654724900000|2022-06-08 21:48:20|94814|94614|94849.8|94649.8|94849.8|94649.8|94814|94614|3
1654724910000|2022-06-08 21:48:30|94848.5|94648.5|94840|94640|94848.5|94648.5|94839.3|94639.3|3
1654724920000|2022-06-08 21:48:40|94834.2|94634.2|94834.2|94634.2|94834.2|94634.2|94834.2|94634.2|1
1654724930000|2022-06-08 21:48:50|94814.5|94614.5|94833.5|94633.5|94837|94637|94814.5|94614.5|4
1654724940000|2022-06-08 21:49:00|94846.3|94646.3|94826.1|94626.1|94846.3|94646.3|94826.1|94626.1|6
1654724950000|2022-06-08 21:49:10|94826.2|94626.2|94837.3|94637.3|94837.3|94637.3|94826.2|94626.2|2
1654724960000|2022-06-08 21:49:20|94846.7|94646.7|94809.8|94609.8|94846.7|94646.7|94809|94609|5
1654724970000|2022-06-08 21:49:30|94807.7|94607.7|94827.2|94627.2|94827.2|94627.2|94807.7|94607.7|4
1654724980000|2022-06-08 21:49:40|94822.1|94622.1|94841|94641|94842.7|94642.7|94822.1|94622.1|4
1654724990000|2022-06-08 21:49:50|94846.9|94646.9|94839.9|94639.9|94846.9|94646.9|94838|94638|7
1654725000000|2022-06-08 21:50:00|94836.9|94636.9|94830|94630|94836.9|94636.9|94814.1|94614.1|5
1654725010000|2022-06-08 21:50:10|94828|94628|94838.3|94638.3|94842.6|94642.6|94826.9|94626.9|6
1654725020000|2022-06-08 21:50:20|94835.7|94635.7|94838|94638|94838|94638|94835.7|94635.7|2
1654725030000|2022-06-08 21:50:30|94832.4|94632.4|94834.5|94634.5|94859|94659|94832.4|94632.4|12
1654725040000|2022-06-08 21:50:40|94835.5|94635.5|94830|94630|94835.5|94635.5|94830|94630|3
1654725050000|2022-06-08 21:50:50|94837.7|94637.7|94817|94617|94837.9|94637.9|94817|94617|8
1654725060000|2022-06-08 21:51:00|94820|94620|94826|94626|94833.5|94633.5|94814|94614|7
1654725070000|2022-06-08 21:51:10|94825.4|94625.4|94825.6|94625.6|94825.6|94625.6|94825.2|94625.2|3
1654725080000|2022-06-08 21:51:20|94854.2|94654.2|94833.9|94633.9|94854.2|94654.2|94833.9|94633.9|5
1654725090000|2022-06-08 21:51:30|94834.9|94634.9|94834.4|94634.4|94836.7|94636.7|94826.4|94626.4|5
1654725100000|2022-06-08 21:51:40|94836.8|94636.8|94834.9|94634.9|94841.1|94641.1|94822.9|94622.9|7
1654725110000|2022-06-08 21:51:50|94843.1|94643.1|94826.4|94626.4|94843.1|94643.1|94821.8|94621.8|12
1654725120000|2022-06-08 21:52:00|94824.4|94624.4|94829.2|94629.2|94834.1|94634.1|94824.4|94624.4|9
1654725130000|2022-06-08 21:52:10|94827.1|94627.1|94846.4|94646.4|94847.1|94647.1|94827.1|94627.1|9
1654725140000|2022-06-08 21:52:20|94844.5|94644.5|94845.9|94645.9|94854.9|94654.9|94839.5|94639.5|8
1654725150000|2022-06-08 21:52:30|94838.1|94638.1|94863|94663|94866.4|94666.4|94837.7|94637.7|12
1654725160000|2022-06-08 21:52:40|94854.2|94654.2|94849.2|94649.2|94854.2|94654.2|94846.1|94646.1|10
1654725170000|2022-06-08 21:52:50|94850.5|94650.5|94834.5|94634.5|94850.5|94650.5|94832.4|94632.4|7
1654725180000|2022-06-08 21:53:00|94836.6|94636.6|94838.7|94638.7|94839.9|94639.9|94834.8|94634.8|9
1654725190000|2022-06-08 21:53:10|94831.1|94631.1|94854|94654|94857.5|94657.5|94831.1|94631.1|11
1654725200000|2022-06-08 21:53:20|94839.7|94639.7|94833.4|94633.4|94858.9|94658.9|94823|94623|10
1654725210000|2022-06-08 21:53:30|94843.9|94643.9|94834.1|94634.1|94843.9|94643.9|94834.1|94634.1|5
1654725220000|2022-06-08 21:53:40|94834.5|94634.5|94830.3|94630.3|94842.7|94642.7|94830.3|94630.3|5
1654725230000|2022-06-08 21:53:50|94835.1|94635.1|94838.2|94638.2|94838.2|94638.2|94834.6|94634.6|6
1654725240000|2022-06-08 21:54:00|94837.4|94637.4|94836|94636|94837.4|94637.4|94834.3|94634.3|3
1654725250000|2022-06-08 21:54:10|94833.2|94633.2|94858.9|94658.9|94871.4|94671.4|94829.1|94629.1|4
1654725260000|2022-06-08 21:54:20|94850.6|94650.6|94848.5|94648.5|94850.8|94650.8|94845|94645|7
1654725270000|2022-06-08 21:54:30|94846|94646|94866.1|94666.1|94866.1|94666.1|94825.8|94625.8|3
1654725280000|2022-06-08 21:54:40|94853.6|94653.6|94833.4|94633.4|94853.6|94653.6|94826.9|94626.9|7
1654725290000|2022-06-08 21:54:50|94828.7|94628.7|94833.4|94633.4|94833.4|94633.4|94825.8|94625.8|4
1654725300000|2022-06-08 21:55:00|94828.9|94628.9|94824.8|94624.8|94834.7|94634.7|94824.8|94624.8|4
1654725310000|2022-06-08 21:55:10|94838.7|94638.7|94826.2|94626.2|94838.7|94638.7|94826.2|94626.2|2
1654725320000|2022-06-08 21:55:20|94835.8|94635.8|94830.9|94630.9|94835.8|94635.8|94830.9|94630.9|2
1654725330000|2022-06-08 21:55:30|94835.7|94635.7|94835.9|94635.9|94836.4|94636.4|94830.7|94630.7|7
1654725340000|2022-06-08 21:55:40|94830.3|94630.3|94822.4|94622.4|94844.2|94644.2|94822.4|94622.4|9
1654725350000|2022-06-08 21:55:50|94801|94601|94814.5|94614.5|94814.9|94614.9|94801|94601|4
1654725360000|2022-06-08 21:56:00|94814.2|94614.2|94845.7|94645.7|94852.4|94652.4|94814.2|94614.2|9
1654725370000|2022-06-08 21:56:10|94841.4|94641.4|94839.3|94639.3|94841.4|94641.4|94836.1|94636.1|3
1654725380000|2022-06-08 21:56:20|94838.8|94638.8|94837.5|94637.5|94838.8|94638.8|94826.5|94626.5|5
1654725390000|2022-06-08 21:56:30|94833.5|94633.5|94836.1|94636.1|94836.1|94636.1|94833.5|94633.5|2
1654725400000|2022-06-08 21:56:40|94832.4|94632.4|94842.7|94642.7|94842.7|94642.7|94832.4|94632.4|5
1654725410000|2022-06-08 21:56:50|94835.2|94635.2|94843.4|94643.4|94843.4|94643.4|94826.6|94626.6|5
1654725420000|2022-06-08 21:57:00|94844.3|94644.3|94837|94637|94844.3|94644.3|94831.3|94631.3|11
1654725430000|2022-06-08 21:57:10|94834.6|94634.6|94853.8|94653.8|94853.8|94653.8|94834.6|94634.6|5
1654725440000|2022-06-08 21:57:20|94850.2|94650.2|94836.4|94636.4|94850.2|94650.2|94836.4|94636.4|6
1654725450000|2022-06-08 21:57:30|94832.1|94632.1|94865.5|94665.5|94865.5|94665.5|94829|94629|6
1654725460000|2022-06-08 21:57:40|94849.7|94649.7|94836.2|94636.2|94849.7|94649.7|94836.2|94636.2|4
1654725470000|2022-06-08 21:57:50|94838.5|94638.5|94835.7|94635.7|94862.8|94662.8|94835.7|94635.7|4
1654725480000|2022-06-08 21:58:00|94839.5|94639.5|94869.8|94669.8|94869.8|94669.8|94828.1|94628.1|4
1654725490000|2022-06-08 21:58:10|94857.6|94657.6|94860.7|94660.7|94860.7|94660.7|94857.6|94657.6|2
1654725500000|2022-06-08 21:58:20|94849.4|94649.4|94834.2|94634.2|94849.4|94649.4|94830.1|94630.1|5
1654725510000|2022-06-08 21:58:30|94841|94641|94826.5|94626.5|94841|94641|94826.5|94626.5|4
1654725520000|2022-06-08 21:58:40|94834.9|94634.9|94832.8|94632.8|94836|94636|94828.8|94628.8|5
1654725530000|2022-06-08 21:58:50|94828.8|94628.8|94849.7|94649.7|94849.7|94649.7|94828.8|94628.8|7
1654725540000|2022-06-08 21:59:00|94832.8|94632.8|94837.1|94637.1|94837.1|94637.1|94832.8|94632.8|2
1654725550000|2022-06-08 21:59:10|94832.5|94632.5|94838.9|94638.9|94838.9|94638.9|94828.5|94628.5|5
1654725560000|2022-06-08 21:59:20|94834.4|94634.4|94830.2|94630.2|94836.8|94636.8|94830.2|94630.2|3
1654725570000|2022-06-08 21:59:30|94837.4|94637.4|94840.4|94640.4|94840.4|94640.4|94835.2|94635.2|6
1654725580000|2022-06-08 21:59:40|94837.3|94637.3|94844.3|94644.3|94853.7|94653.7|94828.3|94628.3|9
1654725590000|2022-06-08 21:59:50|94841.5|94641.5|94841.1|94641.1|94844.1|94644.1|94840|94640|10
1654725600000|2022-06-08 22:00:00|94838|94638|94822.6|94622.6|94838|94638|94818.9|94618.9|49
1654725610000|2022-06-08 22:00:10|94822.5|94622.5|94817.3|94617.3|94830.4|94630.4|94817.3|94617.3|39
1654725620000|2022-06-08 22:00:20|94819|94619|94825.6|94625.6|94825.6|94625.6|94811.9|94611.9|44
1654725630000|2022-06-08 22:00:30|94826.4|94626.4|94824.4|94624.4|94826.4|94626.4|94809.9|94609.9|49
1654725640000|2022-06-08 22:00:40|94821.8|94621.8|94824.5|94624.5|94831.4|94631.4|94816.3|94616.3|61
1654725650000|2022-06-08 22:00:50|94824.9|94624.9|94833|94633|94835|94635|94822.2|94622.2|49
1654725660000|2022-06-08 22:01:00|94834.3|94634.3|94842.3|94642.3|94851.3|94651.3|94832.4|94632.4|49
1654725670000|2022-06-08 22:01:10|94843.6|94643.6|94844.5|94644.5|94845.4|94645.4|94840.3|94640.3|25
1654725680000|2022-06-08 22:01:20|94844.2|94644.2|94839.3|94639.3|94846.9|94646.9|94839.3|94639.3|18
1654725690000|2022-06-08 22:01:30|94838.8|94638.8|94835|94635|94841.7|94641.7|94833.4|94633.4|20
1654725700000|2022-06-08 22:01:40|94835.9|94635.9|94840.7|94640.7|94841.7|94647.9|94835.8|94635.8|15
1654725710000|2022-06-08 22:01:50|94841.2|94641.2|94846|94646.1|94846.2|94646.2|94840.2|94640.2|7
1654725720000|2022-06-08 22:02:00|94845.2|94646.7|94839.4|94654.7|94847.1|94658.3|94836.5|94642.7|23
1654725730000|2022-06-08 22:02:10|94836.1|94652.2|94845.4|94645.4|94845.4|94652.2|94835.3|94637.5|21
1654725740000|2022-06-08 22:02:20|94846|94646|94834.3|94634.3|94847.3|94647.6|94834.3|94634.3|23
1654725750000|2022-06-08 22:02:30|94837.3|94637.3|94840.6|94660.2|94843.9|94660.2|94836.9|94636.9|8
1654725760000|2022-06-08 22:02:40|94845.2|94651.9|94846.5|94647.8|94848|94653.9|94838.6|94647.8|14
1654725770000|2022-06-08 22:02:50|94837.5|94654.9|94846.9|94648.1|94847.1|94654.9|94837.5|94647.2|8
1654725780000|2022-06-08 22:03:00|94838.6|94650.7|94836|94676.6|94838.6|94676.6|94814.3|94647.7|15
1654725790000|2022-06-08 22:03:10|94826.3|94669.2|94833.5|94646.4|94845.1|94669.2|94826.3|94640.5|15
1654725800000|2022-06-08 22:03:20|94835.1|94644.6|94847.9|94653.3|94847.9|94653.3|94834.9|94639.7|9
1654725810000|2022-06-08 22:03:30|94850.7|94651.9|94839.2|94646.5|94850.7|94652.7|94832|94642.8|21
1654725820000|2022-06-08 22:03:40|94843.8|94643.8|94838.6|94656.5|94844.3|94656.5|94837.2|94642.4|11
1654725830000|2022-06-08 22:03:50|94839.2|94654.3|94831|94652.9|94850.4|94659.6|94830.7|94643.2|26
1654725840000|2022-06-08 22:04:00|94835|94651.7|94838.5|94649.7|94843.3|94652.2|94834.4|94640.6|23
1654725850000|2022-06-08 22:04:10|94842.2|94643.9|94843.1|94643.1|94844.9|94645.4|94840.5|94642.2|13
1654725860000|2022-06-08 22:04:20|94843.4|94643.4|94839.9|94654.3|94843.4|94659.6|94834.4|94642.4|13
1654725870000|2022-06-08 22:04:30|94836.6|94654.9|94834.8|94652.8|94841.7|94654.9|94834.8|94648.6|16
1654725880000|2022-06-08 22:04:40|94831.4|94656.4|94823.6|94655.5|94834.6|94657.4|94823.6|94652.3|14
1654725890000|2022-06-08 22:04:50|94837.5|94637.5|94838.5|94641.9|94841.7|94642.3|94837.5|94637.5|7
1654725900000|2022-06-08 22:05:00|94843.5|94643.5|94839.6|94652.8|94846.6|94665.1|94820.5|94643.5|21
1654725910000|2022-06-08 22:05:10|94838|94645.7|94838.4|94647.4|94844.7|94651.5|94835.3|94643.8|19
1654725920000|2022-06-08 22:05:20|94838.6|94647.6|94838.9|94648|94843|94652.9|94838.4|94642.1|16
1654725930000|2022-06-08 22:05:30|94840|94648.1|94830.6|94646.2|94840|94658.8|94827|94645.3|29
1654725940000|2022-06-08 22:05:40|94831.5|94651.8|94833.6|94657.5|94846.4|94658.2|94827.5|94646.7|30
1654725950000|2022-06-08 22:05:50|94834.4|94654.9|94839.8|94647.5|94845.5|94656.3|94831.7|94642.8|24
1654725960000|2022-06-08 22:06:00|94835.7|94649.2|94836.6|94664.9|94842.4|94671.6|94831.8|94649.2|11
1654725970000|2022-06-08 22:06:10|94836.8|94665|94839.6|94652.5|94844.4|94666.6|94832.4|94651.3|35
1654725980000|2022-06-08 22:06:20|94840.4|94651.5|94837.1|94658.1|94843.2|94658.1|94836.9|94649.5|14
1654725990000|2022-06-08 22:06:30|94836.1|94658.8|94833.6|94656.7|94840.2|94663|94829.5|94654.6|15
1654726000000|2022-06-08 22:06:40|94833.5|94656.9|94840|94652.8|94843|94659.9|94832.9|94647.3|19
1654726010000|2022-06-08 22:06:50|94825|94664.9|94833.5|94653.9|94842.6|94664.9|94816.5|94650.4|27
1654726020000|2022-06-08 22:07:00|94832.4|94655.7|94842.8|94658.6|94844|94664.6|94828.3|94649.4|34
1654726030000|2022-06-08 22:07:10|94836.4|94663.8|94840.9|94661|94848.3|94663.8|94836.4|94653|20
1654726040000|2022-06-08 22:07:20|94837.5|94662|94833.5|94649.2|94844.8|94664.2|94833.5|94644|21
1654726050000|2022-06-08 22:07:30|94837.2|94646.4|94835.4|94646.1|94843.8|94657.8|94827.1|94643.4|22
1654726060000|2022-06-08 22:07:40|94836.1|94645.4|94835|94646.6|94838.1|94651|94829.1|94643.6|22
1654726070000|2022-06-08 22:07:50|94838.4|94642.9|94826.2|94645.6|94838.4|94647.3|94823.9|94641.6|17
1654726080000|2022-06-08 22:08:00|94823|94645.9|94830.4|94645.6|94832.8|94655.1|94822.9|94638.9|35
1654726090000|2022-06-08 22:08:10|94829.3|94646.6|94830.8|94645.7|94833.1|94650|94825.8|94637.5|20
1654726100000|2022-06-08 22:08:20|94830.6|94642.3|94828.3|94647.1|94832.8|94657.4|94825.6|94639.4|18
1654726110000|2022-06-08 22:08:30|94824.6|94645.9|94819.6|94651.7|94830.6|94651.7|94819.6|94645.2|17
1654726120000|2022-06-08 22:08:40|94826.4|94646.5|94823.4|94653.2|94832.1|94669.4|94810.8|94646.5|14
1654726130000|2022-06-08 22:08:50|94822.1|94643.7|94824.9|94642.5|94831.3|94646.3|94821.7|94640|7
1654726140000|2022-06-08 22:09:00|94819.4|94650.6|94827.8|94639.6|94831.3|94652.3|94816.2|94638.8|37
1654726150000|2022-06-08 22:09:10|94819.2|94647.9|94824.7|94643.3|94828|94652.1|94816.3|94640|17
1654726160000|2022-06-08 22:09:20|94824.6|94643.4|94815.2|94647.1|94825.6|94647.1|94811.8|94640.9|27
1654726170000|2022-06-08 22:09:30|94815.3|94646.4|94820.3|94648.9|94823.9|94659.2|94810.7|94646.1|20
1654726180000|2022-06-08 22:09:40|94819.7|94651.3|94834.5|94636.3|94834.8|94651.3|94819.1|94636.3|9
1654726190000|2022-06-08 22:09:50|94827.7|94640.9|94818.1|94652.1|94828.2|94659.8|94810.9|94640.9|27
1654726200000|2022-06-08 22:10:00|94817.9|94652|94827.4|94645.6|94827.4|94656.4|94814.8|94644.4|43
1654726210000|2022-06-08 22:10:10|94829.5|94644.6|94806.3|94651.7|94829.5|94654|94805.5|94642.9|62
1654726220000|2022-06-08 22:10:20|94808.8|94655.9|94819.7|94649.7|94823|94663.3|94805.5|94646.9|62
1654726230000|2022-06-08 22:10:30|94819.2|94653.7|94819.5|94651.2|94821.2|94655.9|94813.8|94649.9|55
1654726240000|2022-06-08 22:10:40|94819.3|94651.1|94820.5|94648.9|94823.8|94653.6|94815.7|94643.6|45
1654726250000|2022-06-08 22:10:50|94820.7|94649|94820|94650|94826.1|94654.6|94818.4|94643.3|28
1654726260000|2022-06-08 22:11:00|94816.9|94653.3|94820.7|94649.7|94822.9|94654|94816.8|94644.6|37
1654726270000|2022-06-08 22:11:10|94820.6|94649.6|94814.7|94652.8|94823.3|94664.6|94813|94647|46
1654726280000|2022-06-08 22:11:20|94814.3|94652.3|94812.4|94656.9|94814.9|94658.6|94811.7|94652.3|31
1654726290000|2022-06-08 22:11:30|94812.3|94657.3|94826.7|94642|94828|94664.1|94804.8|94640.7|19
1654726300000|2022-06-08 22:11:40|94823.6|94645.5|94823.8|94650.6|94830.8|94659.1|94820.9|94644.8|15
1654726310000|2022-06-08 22:11:50|94820.7|94650.8|94823.5|94643.3|94826.2|94655.4|94817.1|94643.3|24
1654726320000|2022-06-08 22:12:00|94823.3|94643.1|94819.8|94651.6|94824.9|94651.6|94818.4|94643.1|56
1654726330000|2022-06-08 22:12:10|94819.5|94651.3|94819.7|94647.3|94823.8|94651.6|94818.8|94645.4|56
1654726340000|2022-06-08 22:12:20|94809.6|94655.6|94811.5|94665.2|94818.9|94665.4|94809.2|94649.1|49
1654726350000|2022-06-08 22:12:30|94811.7|94665.4|94811.7|94662.4|94819.6|94669.2|94811.5|94657.7|43
1654726360000|2022-06-08 22:12:40|94812.1|94662.9|94823.4|94649.6|94823.5|94662.9|94811.9|94649.6|45
1654726370000|2022-06-08 22:12:50|94824.7|94648.5|94818.9|94651.1|94824.7|94655.6|94818.3|94648.4|45
1654726380000|2022-06-08 22:13:00|94818.7|94651.3|94814.3|94657.6|94818.9|94661.6|94814.3|94650.4|43
1654726390000|2022-06-08 22:13:10|94814.1|94657.3|94815.9|94653.4|94825.9|94661.5|94811.1|94648.5|47
1654726400000|2022-06-08 22:13:20|94815.7|94652.9|94816.3|94652.2|94818|94654.2|94814.9|94652.2|49
1654726410000|2022-06-08 22:13:30|94816.4|94652.3|94810.8|94650.3|94818.3|94662.6|94807.9|94650.3|38
1654726420000|2022-06-08 22:13:40|94810.9|94651.6|94817.5|94641|94821.3|94651.6|94810.9|94639|57
1654726430000|2022-06-08 22:13:50|94817.3|94640.8|94809|94648.7|94819.9|94655.4|94808.7|94640.8|47
1654726440000|2022-06-08 22:14:00|94807.2|94650.3|94812.1|94643.1|94812.1|94651.1|94806.5|94643.1|51
1654726450000|2022-06-08 22:14:10|94812.5|94641.8|94811.4|94648.6|94815.5|94652.8|94809.1|94637.9|47
1654726460000|2022-06-08 22:14:20|94811.1|94649.3|94803.1|94650|94812.1|94653.9|94796.6|94645.7|36
1654726470000|2022-06-08 22:14:30|94803.4|94648.8|94808.1|94642.1|94809|94649|94799|94641.3|39
1654726480000|2022-06-08 22:14:40|94806.1|94644.1|94808.6|94646.5|94808.6|94654.8|94802.9|94641.5|49
1654726490000|2022-06-08 22:14:50|94808.5|94646.4|94807.8|94645.6|94809.1|94650.7|94804.1|94643.7|39
1654726500000|2022-06-08 22:15:00|94811.7|94640.9|94809.6|94636.3|94818.9|94647.2|94804.8|94611.3|66
1654726510000|2022-06-08 22:15:10|94809.9|94636.7|94812.2|94624.4|94813.2|94642.9|94805|94624.4|47
1654726520000|2022-06-08 22:15:20|94815.8|94622.2|94804.8|94640.7|94815.8|94645.1|94803|94622.2|48
1654726530000|2022-06-08 22:15:30|94804.9|94640.8|94804.7|94647|94808.7|94651.5|94784.9|94633.5|55
1654726540000|2022-06-08 22:15:40|94802.3|94648.2|94801.8|94649.1|94804.9|94651.9|94800.3|94644.8|40
1654726550000|2022-06-08 22:15:50|94800.1|94650.6|94803.4|94650.2|94808|94650.6|94800.1|94639.8|28
1654726560000|2022-06-08 22:16:00|94805.3|94649.3|94803.7|94647.9|94817.7|94651.7|94801.8|94628.5|58
1654726570000|2022-06-08 22:16:10|94803.4|94646.1|94802.3|94643.2|94808|94647|94799.5|94638.5|54
1654726580000|2022-06-08 22:16:20|94801.8|94642.8|94803|94639.2|94813.9|94644.8|94796.4|94627.3|56
1654726590000|2022-06-08 22:16:30|94799.8|94642.2|94790.6|94641.3|94813.1|94660.9|94784.3|94621.6|64
1654726600000|2022-06-08 22:16:40|94792.6|94641.7|94797.3|94631|94802.5|94642.5|94790.1|94620.1|65
1654726610000|2022-06-08 22:16:50|94792|94635.4|94788.6|94639.6|94801.2|94640.7|94781.7|94615.7|68
1654726620000|2022-06-08 22:17:00|94789.8|94638.4|94792.7|94639.5|94803.7|94643.9|94786.5|94603.7|70
1654726630000|2022-06-08 22:17:10|94790|94634.3|94791.2|94647.9|94796.2|94650.1|94786.7|94623.4|63
1654726640000|2022-06-08 22:17:20|94789.9|94648.8|94787.4|94639.6|94793.1|94649.5|94785.1|94634|63
1654726650000|2022-06-08 22:17:30|94790.3|94638.5|94796.7|94631.4|94806.2|94642.8|94789.4|94615.3|64
1654726660000|2022-06-08 22:17:40|94795.7|94633.8|94784|94639.6|94799.8|94649.8|94781.1|94629|60
1654726670000|2022-06-08 22:17:50|94783.7|94640.8|94785|94633.8|94798.7|94648.4|94781.8|94617.8|62
1654726680000|2022-06-08 22:18:00|94787.3|94634.3|94782.4|94640|94788.9|94644|94778.2|94625.2|63
1654726690000|2022-06-08 22:18:10|94782.1|94640.4|94781.3|94646.3|94784|94648.1|94779.5|94636.2|53
1654726700000|2022-06-08 22:18:20|94781.5|94646.2|94780|94629.8|94786.1|94651.3|94780|94626.3|58
1654726710000|2022-06-08 22:18:30|94779.2|94631|94783|94640.4|94785.2|94647.3|94776.9|94631|58
1654726720000|2022-06-08 22:18:40|94782.9|94640.7|94781.9|94638.4|94784.4|94642.2|94779.4|94633.7|63
1654726730000|2022-06-08 22:18:50|94780.9|94640.5|94787.8|94639.3|94801.3|94640.9|94780.3|94631.4|42
1654726740000|2022-06-08 22:19:00|94788.5|94637.2|94779.9|94634.3|94788.5|94693.7|94733.6|94629.2|57
1654726750000|2022-06-08 22:19:10|94773.7|94645.1|94780.2|94638.2|94786.8|94646.5|94773.7|94627.5|68
1654726760000|2022-06-08 22:19:20|94780.4|94636.4|94778.1|94635.6|94787.1|94644.8|94778.1|94621.2|72
1654726770000|2022-06-08 22:19:30|94782.7|94635.7|94786.9|94650.9|94790.2|94651|94781.5|94630.8|48
1654726780000|2022-06-08 22:19:40|94787|94648|94783.5|94644.5|94788.9|94648|94780.2|94640.5|44
1654726790000|2022-06-08 22:19:50|94782.2|94645.4|94783.6|94643.7|94785.1|94645.4|94782.1|94641.3|21
1654726800000|2022-06-08 22:20:00|94738.7|94688.7|94793.6|94642.6|94794|94695.4|94738.7|94640.7|41
1654726810000|2022-06-08 22:20:10|94789.3|94644.8|94785|94644.3|94792.9|94647.4|94778.1|94630.9|55
1654726820000|2022-06-08 22:20:20|94785.1|94644.5|94780.1|94641|94785.8|94645.3|94779|94639.4|68
1654726830000|2022-06-08 22:20:30|94780.2|94641.2|94779.4|94644.5|94784.2|94645.4|94776.2|94636.1|62
1654726840000|2022-06-08 22:20:40|94779.5|94642.6|94785.1|94636.4|94785.5|94692.8|94740.4|94636.4|53
1654726850000|2022-06-08 22:20:50|94782.8|94640|94791.8|94633.4|94797.7|94644.8|94779.5|94632|31
1654726860000|2022-06-08 22:21:00|94792|94633.6|94781|94635.1|94792|94640|94777.7|94629.6|57
1654726870000|2022-06-08 22:21:10|94780.7|94635.3|94774.5|94636.9|94782.8|94641.8|94773.7|94632.7|60
1654726880000|2022-06-08 22:21:20|94774.4|94636.6|94772.3|94641.8|94774.6|94641.9|94769.4|94632|64
1654726890000|2022-06-08 22:21:30|94771.2|94642.8|94779.3|94628.3|94779.3|94677.7|94727.7|94626.6|63
1654726900000|2022-06-08 22:21:40|94772|94634.2|94776.6|94628.9|94777.2|94638|94769.2|94628.5|34
1654726910000|2022-06-08 22:21:50|94776.5|94628.2|94777.8|94635.5|94783.4|94638.8|94770.1|94626.6|45
1654726920000|2022-06-08 22:22:00|94776.2|94636.6|94772.2|94643.2|94780.8|94648|94771.8|94633|33
1654726930000|2022-06-08 22:22:10|94772.4|94643.9|94767.2|94638.4|94774.2|94685.7|94735.2|94634.9|59
1654726940000|2022-06-08 22:22:20|94767.7|94639.1|94773.9|94634.4|94774.1|94640.5|94767.6|94632.1|44
1654726950000|2022-06-08 22:22:30|94774.1|94634.6|94771.6|94638.5|94775.2|94639.6|94771.2|94632.1|33
1654726960000|2022-06-08 22:22:40|94769.9|94639.8|94733.1|94683.1|94772.6|94683.1|94731.7|94638.7|44
1654726970000|2022-06-08 22:22:50|94733.2|94683.2|94784.4|94644.1|94784.4|94685|94732|94642.1|19
1654726980000|2022-06-08 22:23:00|94776.8|94642.9|94733.8|94683.8|94776.8|94688.4|94729.4|94634.8|57
1654726990000|2022-06-08 22:23:10|94733.6|94683.6|94772.7|94642.7|94774.3|94685|94729.6|94627.3|56
1654727000000|2022-06-08 22:23:20|94774.7|94644|94771.9|94644.7|94776.6|94646.7|94771|94638|40
1654727010000|2022-06-08 22:23:30|94770.7|94645.2|94773.9|94642.4|94777|94682.4|94732.4|94640.3|41
1654727020000|2022-06-08 22:23:40|94773.2|94641.9|94729.7|94679.7|94773.2|94683.7|94728.6|94640.5|37
1654727030000|2022-06-08 22:23:50|94730.1|94680.1|94766.9|94640.2|94767.4|94680.1|94728.7|94640.2|35
1654727040000|2022-06-08 22:24:00|94767.2|94640.4|94733.6|94683.6|94776.4|94685.1|94728.7|94640.4|39
1654727050000|2022-06-08 22:24:10|94732.7|94682.7|94774.7|94648.1|94778.4|94685.2|94730.6|94640.4|45
1654727060000|2022-06-08 22:24:20|94775|94648.5|94737|94687|94776.8|94687.8|94735.1|94642.2|45
1654727070000|2022-06-08 22:24:30|94737.1|94687.1|94727.3|94677.3|94775.6|94687.6|94726.8|94638.5|45
1654727080000|2022-06-08 22:24:40|94727.9|94677.9|94765.7|94638.8|94768.1|94680.1|94727.8|94631.1|24
1654727090000|2022-06-08 22:24:50|94727.2|94677.2|94733.1|94683.1|94734.6|94684.6|94727.2|94677.2|30
1654727100000|2022-06-08 22:25:00|94732.5|94682.5|94769.6|94643.7|94776|94689.7|94731.7|94640|37
1654727110000|2022-06-08 22:25:10|94769.3|94643.4|94733.5|94683.5|94777.2|94687.4|94732.9|94640.2|45
1654727120000|2022-06-08 22:25:20|94733.7|94683.7|94736.1|94686.1|94777.1|94688.8|94733.5|94646.1|17
1654727130000|2022-06-08 22:25:30|94734.2|94684.2|94737|94687|94741.7|94691.7|94729.4|94679.4|20
1654727140000|2022-06-08 22:25:40|94737.9|94687.9|94732.3|94682.3|94737.9|94687.9|94728.8|94678.8|15
1654727150000|2022-06-08 22:25:50|94733.5|94683.5|94775|94646.1|94776.9|94692|94732.6|94643.3|41
1654727160000|2022-06-08 22:26:00|94778.4|94649|94775.6|94637.9|94778.4|94649|94772.5|94637.7|47
1654727170000|2022-06-08 22:26:10|94775.7|94639.2|94731.4|94681.4|94778.3|94687.3|94725.1|94625.5|73
1654727180000|2022-06-08 22:26:20|94772.7|94642|94782.5|94642.9|94782.5|94684.6|94731.3|94631.6|62
1654727190000|2022-06-08 22:26:30|94782.8|94643|94781.1|94644.3|94786.9|94644.3|94781|94639.9|17
1654727200000|2022-06-08 22:26:40|94785.3|94641.1|94788.4|94637.6|94793.8|94641.1|94785.3|94634.2|7
1654727210000|2022-06-08 22:26:50|94794.4|94634.8|94739.9|94689.9|94794.4|94691.2|94739.9|94634.8|9
1654727220000|2022-06-08 22:27:00|94737.3|94687.3|94787.3|94638.1|94787.4|94687.6|94737.2|94635.9|25
1654727230000|2022-06-08 22:27:10|94787.6|94635.9|94793|94641.7|94799.1|94647.4|94780.7|94633.4|21
1654727240000|2022-06-08 22:27:20|94795.4|94639.7|94789.8|94638.9|94795.4|94642.1|94787.5|94637.5|28
1654727250000|2022-06-08 22:27:30|94790.1|94638.6|94785.7|94652.5|94793.7|94653.7|94785.1|94636.8|26
1654727260000|2022-06-08 22:27:40|94783.8|94649.9|94776.7|94651.4|94787.1|94695.5|94738.6|94647.2|27
1654727270000|2022-06-08 22:27:50|94740.3|94690.3|94776.3|94651.2|94777.4|94690.3|94736.7|94647.3|23
1654727280000|2022-06-08 22:28:00|94778.2|94649|94794.3|94638.7|94794.8|94697.1|94739.1|94638.7|22
1654727290000|2022-06-08 22:28:10|94794.8|94639.2|94790.8|94635.5|94796.7|94639.5|94788|94629.6|22
1654727300000|2022-06-08 22:28:20|94791.5|94635|94785.3|94643.1|94791.5|94648.4|94783.1|94635|30
1654727310000|2022-06-08 22:28:30|94785.6|94642.3|94776.1|94646|94788.3|94646.8|94776.1|94638.6|20
1654727320000|2022-06-08 22:28:40|94776.3|94644.6|94736|94686|94778.9|94693.4|94733.5|94643.5|31
1654727330000|2022-06-08 22:28:50|94772.3|94646.8|94737.8|94687.8|94772.3|94688.6|94735.4|94646.8|37
1654727340000|2022-06-08 22:29:00|94737.4|94687.4|94782.2|94650.2|94785.4|94690.3|94736.5|94646.7|64
1654727350000|2022-06-08 22:29:10|94782.1|94649.9|94782.2|94646.6|94783|94651.9|94774.5|94635.7|58
1654727360000|2022-06-08 22:29:20|94781.9|94647.3|94783.9|94644.4|94784.6|94649|94776.9|94632.2|42
1654727370000|2022-06-08 22:29:30|94784.2|94644.1|94784.6|94645.3|94785.7|94647.3|94781.6|94643.1|32
1654727380000|2022-06-08 22:29:40|94784.4|94645|94741.4|94691.4|94784.4|94692.2|94738.7|94644.3|31
1654727390000|2022-06-08 22:29:50|94741|94691|94786|94657|94786|94692.1|94739.5|94656.1|20
1654727400000|2022-06-08 22:30:00|94785.2|94658.4|94783.3|94643.5|94791.1|94658.4|94782.1|94639.8|28
1654727410000|2022-06-08 22:30:10|94783.1|94649.9|94784.7|94655.1|94785.8|94697|94746.4|94647.8|25
1654727420000|2022-06-08 22:30:20|94784.8|94655.7|94726.8|94676.8|94786.5|94691.5|94726.8|94620.9|22
1654727430000|2022-06-08 22:30:30|94722|94672|94724.8|94674.8|94778.2|94676.3|94721.8|94610.5|72
1654727440000|2022-06-08 22:30:40|94724.4|94674.4|94764.8|94635.2|94766.6|94675.7|94724.4|94625.3|71
1654727450000|2022-06-08 22:30:50|94764|94635.5|94756.7|94617.9|94767.9|94637.2|94754.6|94611.6|63
1654727460000|2022-06-08 22:31:00|94761|94623.9|94777.5|94621.9|94777.5|94675.7|94719.5|94621.9|74
1654727470000|2022-06-08 22:31:10|94775.6|94623.3|94762.5|94629.5|94775.6|94674|94720|94621.2|67
1654727480000|2022-06-08 22:31:20|94762|94629|94761|94633.7|94764.4|94673.8|94721.4|94625.8|61
1654727490000|2022-06-08 22:31:30|94761.4|94633.8|94760.5|94632.8|94763.9|94673.9|94722.6|94629.8|71
1654727500000|2022-06-08 22:31:40|94764.1|94626|94769.3|94622.5|94771.8|94628.4|94762.6|94621.5|62
1654727510000|2022-06-08 22:31:50|94763.2|94632.9|94766|94627.8|94766|94673.3|94718|94612.3|64
1654727520000|2022-06-08 22:32:00|94762.7|94629.6|94765.7|94628.9|94777.9|94673.3|94719.7|94620.8|74
1654727530000|2022-06-08 22:32:10|94765.2|94628|94763.4|94635.3|94768.4|94635.3|94760.4|94618.9|63
1654727540000|2022-06-08 22:32:20|94764|94633.8|94725.6|94675.6|94768.3|94676.2|94721.9|94615.8|59
1654727550000|2022-06-08 22:32:30|94724.8|94674.8|94758.2|94626.6|94766.7|94677.2|94718.2|94619.2|68
1654727560000|2022-06-08 22:32:40|94756.3|94626.2|94757.5|94622.8|94763.9|94673.3|94718.6|94619.2|54
1654727570000|2022-06-08 22:32:50|94758.1|94624.3|94763.4|94629.9|94763.8|94673.9|94721.8|94624.3|70
1654727580000|2022-06-08 22:33:00|94766.6|94617.1|94756.4|94628.3|94776.1|94673.2|94718.3|94612.2|72
1654727590000|2022-06-08 22:33:10|94756.3|94630.3|94724.3|94674.3|94765.1|94674.5|94719.9|94621.2|69
1654727600000|2022-06-08 22:33:20|94724|94674|94758.7|94632.2|94767|94675.5|94723.8|94626.1|42
1654727610000|2022-06-08 22:33:30|94758.5|94631.6|94766.7|94631|94773.2|94675.3|94720.8|94611.8|64
1654727620000|2022-06-08 22:33:40|94765.8|94632.4|94767.9|94629|94768.4|94676.4|94726.2|94626.7|73
1654727630000|2022-06-08 22:33:50|94766.1|94634.5|94762.7|94621.9|94768.5|94637.4|94761.1|94618.8|68
1654727640000|2022-06-08 22:34:00|94762.5|94622.6|94760.2|94625.2|94762.5|94678.3|94721.3|94622.5|50
1654727650000|2022-06-08 22:34:10|94759.1|94626.3|94728.9|94678.9|94762.6|94679.1|94722.9|94625.1|45
1654727660000|2022-06-08 22:34:20|94728.3|94678.3|94763.4|94635.7|94767.4|94679.7|94716.5|94633|44
1654727670000|2022-06-08 22:34:30|94767.7|94637.6|94727.3|94677.3|94771.9|94680.5|94727.3|94629.2|44
1654727680000|2022-06-08 22:34:40|94727.4|94677.4|94766.9|94641.4|94767.9|94679.8|94725.7|94637|25
1654727690000|2022-06-08 22:34:50|94727.9|94677.9|94761.4|94634.3|94768.3|94687.7|94721.2|94634.3|27
1654727700000|2022-06-08 22:35:00|94761.6|94635.3|94725.7|94675.7|94768|94677.6|94717.4|94623.1|63
1654727710000|2022-06-08 22:35:10|94726.1|94676.1|94724.4|94674.4|94726.3|94676.3|94722.5|94672.5|57
1654727720000|2022-06-08 22:35:20|94724.1|94674.1|94770|94639.9|94773.7|94680.8|94724.1|94630.6|37
1654727730000|2022-06-08 22:35:30|94769.1|94641.6|94773.7|94634.7|94776.8|94641.6|94769.1|94632.4|28
1654727740000|2022-06-08 22:35:40|94772.2|94635.2|94733.3|94683.3|94779.5|94688.3|94733.3|94631|25
1654727750000|2022-06-08 22:35:50|94733.2|94683.2|94733.7|94683.7|94773.5|94686.3|94729.6|94646.9|22
1654727760000|2022-06-08 22:36:00|94735|94685|94735.3|94685.3|94735.3|94685.3|94731.8|94681.8|20
1654727770000|2022-06-08 22:36:10|94736.1|94686.1|94777.7|94636.9|94777.7|94690.4|94734.1|94636.9|28
1654727780000|2022-06-08 22:36:20|94788.8|94638.8|94782.9|94633.2|94788.8|94651.1|94774.7|94632.4|31
1654727790000|2022-06-08 22:36:30|94782.5|94634.7|94770|94640.4|94788.5|94682.4|94731.2|94628.8|21
1654727800000|2022-06-08 22:36:40|94769.6|94681.5|94772.6|94640.4|94774|94681.5|94730.9|94639.3|29
1654727810000|2022-06-08 22:36:50|94770.5|94642.1|94738.8|94688.8|94772.9|94688.8|94734|94640.8|28
1654727820000|2022-06-08 22:37:00|94735.1|94685.1|94734.6|94684.6|94738|94688|94733.4|94683.4|21
1654727830000|2022-06-08 22:37:10|94733.1|94683.1|94770.9|94645.2|94783.1|94689.6|94732|94641.5|23
1654727840000|2022-06-08 22:37:20|94771.4|94645.7|94737.1|94687.1|94778.9|94687.1|94731.6|94636.9|27
1654727850000|2022-06-08 22:37:30|94738|94688|94738.3|94688.3|94776.3|94689.8|94735|94645.5|25
1654727860000|2022-06-08 22:37:40|94738.5|94688.5|94735.4|94685.4|94738.6|94688.6|94733.4|94683.4|20
1654727870000|2022-06-08 22:37:50|94736.1|94686.1|94735.2|94685.2|94737.5|94687.5|94730.1|94680.1|24
1654727880000|2022-06-08 22:38:00|94734.8|94684.8|94777.2|94652.1|94787|94694.6|94731.3|94640.7|24
1654727890000|2022-06-08 22:38:10|94737.7|94687.7|94778|94644.5|94782.5|94687.7|94736.1|94643.7|15
1654727900000|2022-06-08 22:38:20|94773.4|94645.9|94734|94684|94782.3|94684|94731.9|94643.7|26
1654727910000|2022-06-08 22:38:30|94734.4|94684.4|94730|94680|94773.8|94684.9|94730|94638.2|16
1654727920000|2022-06-08 22:38:40|94730.5|94680.5|94722.7|94672.7|94761.8|94689.1|94721.4|94633.3|33
1654727930000|2022-06-08 22:38:50|94721.7|94671.7|94727.1|94677.1|94769.1|94677.1|94718.4|94627.9|51
1654727940000|2022-06-08 22:39:00|94726.9|94676.9|94767.8|94636.8|94783|94681.4|94725|94632.7|11
1654727950000|2022-06-08 22:39:10|94769.1|94637.4|94777.6|94631|94778.4|94638.5|94766.8|94628.7|14
1654727960000|2022-06-08 22:39:20|94774.3|94636.3|94730.3|94680.3|94781.3|94680.3|94730.3|94628.9|11
1654727970000|2022-06-08 22:39:30|94730|94680|94728.5|94678.5|94766.1|94680|94726.1|94640|23
1654727980000|2022-06-08 22:39:40|94727.3|94677.3|94736.9|94686.9|94736.9|94686.9|94726.2|94676.2|15
1654727990000|2022-06-08 22:39:50|94728.9|94678.9|94771.8|94628|94771.8|94679.2|94726.1|94628|11
1654728000000|2022-06-08 22:40:00|94768.3|94630.6|94728.5|94678.5|94771.4|94678.5|94728.5|94627.3|12
1654728010000|2022-06-08 22:40:10|94728.1|94678.1|94726.8|94676.8|94728.1|94678.1|94726.8|94676.8|4
1654728020000|2022-06-08 22:40:20|94766.6|94637.1|94726.7|94676.7|94766.6|94677.3|94726|94633.3|30
1654728030000|2022-06-08 22:40:30|94726.3|94676.3|94729.9|94679.9|94729.9|94679.9|94723.1|94673.1|10
1654728040000|2022-06-08 22:40:40|94727.5|94677.5|94761.2|94632.9|94764.5|94679.4|94721.6|94630.8|14
1654728050000|2022-06-08 22:40:50|94761.8|94632.4|94727.1|94677.1|94761.8|94677.1|94721.1|94632.4|6
1654728060000|2022-06-08 22:41:00|94727|94677|94722.4|94672.4|94765.3|94679.4|94722.4|94636.3|16
1654728070000|2022-06-08 22:41:10|94722.8|94672.8|94725.7|94675.7|94760|94678.5|94720.2|94633.1|62
1654728080000|2022-06-08 22:41:20|94725.5|94675.5|94714.7|94664.7|94760.7|94679.4|94714.7|94626.5|67
1654728090000|2022-06-08 22:41:30|94714.2|94664.2|94723.8|94673.8|94754.5|94677|94714.1|94628.1|71
1654728100000|2022-06-08 22:41:40|94722|94672|94778.2|94625.5|94780.5|94674.4|94722|94625.5|18
1654728110000|2022-06-08 22:41:50|94777|94623.1|94766.9|94638.1|94777|94638.1|94765|94623.1|11
1654728120000|2022-06-08 22:42:00|94765.8|94635.7|94725|94675|94767|94675.3|94723.8|94633.1|10
1654728130000|2022-06-08 22:42:10|94724.3|94674.3|94727|94677|94727|94677|94723.7|94673.7|8
1654728140000|2022-06-08 22:42:20|94729.4|94679.4|94725.7|94675.7|94729.4|94679.4|94725.7|94675.7|3
1654728150000|2022-06-08 22:42:30|94729|94679|94725.4|94675.4|94736.5|94686.5|94720.3|94670.3|19
1654728160000|2022-06-08 22:42:40|94723.6|94673.6|94726.8|94676.8|94763.9|94682.3|94723.6|94635.1|15
1654728170000|2022-06-08 22:42:50|94726.2|94676.2|94730.3|94680.3|94763.5|94684|94725.6|94637.9|28
1654728180000|2022-06-08 22:43:00|94730.1|94680.1|94730.6|94680.6|94733.3|94683.3|94726.4|94676.4|25
1654728190000|2022-06-08 22:43:10|94730|94680|94730.8|94680.8|94732.7|94682.7|94723.4|94673.4|17
1654728200000|2022-06-08 22:43:20|94729.6|94679.6|94722.5|94672.5|94732.8|94682.8|94722|94672|13
1654728210000|2022-06-08 22:43:30|94725.1|94675.1|94732|94682|94732.5|94682.5|94722.7|94672.7|14
1654728220000|2022-06-08 22:43:40|94732.3|94682.3|94728.5|94678.5|94768.4|94685.5|94717.6|94619.8|64
1654728230000|2022-06-08 22:43:50|94728|94678|94765.1|94635.9|94765.1|94679.2|94723.4|94627.7|35
1654728240000|2022-06-08 22:44:00|94764.9|94635.8|94727.6|94677.6|94765|94679.5|94719.2|94621.8|47
1654728250000|2022-06-08 22:44:10|94728.1|94678.1|94763.9|94622.4|94768.8|94679.3|94720.1|94620.1|67
1654728260000|2022-06-08 22:44:20|94759.1|94630.8|94770.9|94629.1|94774.7|94676.3|94719.3|94621.3|40
1654728270000|2022-06-08 22:44:30|94772.6|94625.4|94765.9|94636.8|94773.1|94636.8|94764.8|94622.1|36
1654728280000|2022-06-08 22:44:40|94766.5|94632.4|94776.6|94628.9|94777.6|94637.9|94765.1|94625.3|43
1654728290000|2022-06-08 22:44:50|94774.6|94629.2|94725.7|94675.7|94774.6|94684.8|94725.5|94626.2|30
1654728300000|2022-06-08 22:45:00|94727.9|94677.9|94730.8|94680.8|94766.7|94684.6|94718.4|94633.4|66
1654728310000|2022-06-08 22:45:10|94729.8|94679.8|94731.5|94681.5|94769.1|94686.9|94726.7|94638.2|73
1654728320000|2022-06-08 22:45:20|94765.8|94627.2|94773.5|94647.1|94773.5|94685|94723.9|94621.2|76
1654728330000|2022-06-08 22:45:30|94769.7|94640.5|94758.4|94633|94772.4|94684.8|94727.3|94617.3|65
1654728340000|2022-06-08 22:45:40|94767.6|94629.2|94770.9|94633.5|94777.5|94675.7|94721.5|94615.2|73
1654728350000|2022-06-08 22:45:50|94774.9|94628.6|94768.8|94633.8|94775.8|94639|94764.5|94617.8|63
1654728360000|2022-06-08 22:46:00|94773.4|94628.6|94770.5|94629.4|94773.4|94673.9|94723.9|94616.7|52
1654728370000|2022-06-08 22:46:10|94770.6|94629.5|94724.9|94674.9|94777.5|94674.9|94721.6|94613.3|59
1654728380000|2022-06-08 22:46:20|94723.6|94673.6|94764.7|94630.8|94770.9|94675.9|94723.6|94612.4|56
1654728390000|2022-06-08 22:46:30|94766|94632.1|94764.2|94633.9|94767.9|94675.8|94724.9|94619.8|51
1654728400000|2022-06-08 22:46:40|94764.3|94633.8|94771.3|94621.3|94776.8|94637.9|94762.7|94619.2|70
1654728410000|2022-06-08 22:46:50|94768|94622.1|94773.4|94631.6|94774.6|94638.2|94763.7|94622.1|63
1654728420000|2022-06-08 22:47:00|94770.3|94635.3|94733.1|94683.1|94772.4|94684|94731.8|94621.1|55
1654728430000|2022-06-08 22:47:10|94733|94683|94726.8|94676.8|94734.1|94684.1|94724.2|94674.2|21
1654728440000|2022-06-08 22:47:20|94726.9|94676.9|94759.4|94626.3|94779.5|94676.9|94719.2|94611|54
1654728450000|2022-06-08 22:47:30|94756.8|94631.8|94766.8|94635.9|94775.3|94675.2|94722.3|94622|64
1654728460000|2022-06-08 22:47:40|94768|94636.5|94771.9|94632.7|94773|94638.9|94764.3|94618.3|65
1654728470000|2022-06-08 22:47:50|94772|94632.4|94772.8|94642.6|94776.2|94685.1|94733.8|94628.1|60
1654728480000|2022-06-08 22:48:00|94733.1|94683.1|94723.7|94673.7|94772.9|94684.9|94722|94629.6|46
1654728490000|2022-06-08 22:48:10|94725|94675|94766|94629.6|94772.4|94680.8|94716.4|94616.8|67
1654728500000|2022-06-08 22:48:20|94764.2|94636|94768.4|94630.7|94773.6|94678|94724.2|94619.3|61
1654728510000|2022-06-08 22:48:30|94768.2|94630.5|94771.6|94635|94776.6|94635.4|94761.1|94614.1|65
1654728520000|2022-06-08 22:48:40|94773.6|94635.4|94760.6|94626.5|94774|94640.5|94760.3|94621|71
1654728530000|2022-06-08 22:48:50|94762.2|94628.1|94766.3|94626.4|94772.5|94675.7|94725.7|94626.4|42
1654728540000|2022-06-08 22:49:00|94766.5|94625.9|94769.9|94632|94774.6|94638.4|94761.7|94623.5|55
1654728550000|2022-06-08 22:49:10|94774.9|94626.4|94766.7|94637.7|94783.1|94678.4|94725.8|94615.1|73
1654728560000|2022-06-08 22:49:20|94771.5|94631.8|94766.2|94638.7|94774.5|94676.7|94726.7|94614.4|52
1654728570000|2022-06-08 22:49:30|94766.4|94638.6|94770.6|94634.6|94773.5|94638.6|94764.4|94621.9|48
1654728580000|2022-06-08 22:49:40|94772.5|94631.6|94771.5|94635.6|94781.5|94635.6|94771.2|94620.8|42
1654728590000|2022-06-08 22:49:50|94771.1|94634.9|94774.9|94634.8|94779.9|94643|94769.4|94625.1|30
1654728600000|2022-06-08 22:50:00|94775.1|94633.2|94735.5|94685.5|94776.2|94687.9|94729.2|94633.1|20
1654728610000|2022-06-08 22:50:10|94735.3|94685.3|94738.6|94688.6|94785.2|94691.8|94735.3|94647.5|17
1654728620000|2022-06-08 22:50:20|94736.1|94686.1|94739.7|94689.7|94781.4|94692|94736.1|94650.2|16
1654728630000|2022-06-08 22:50:30|94737|94687|94742.4|94692.4|94742.4|94692.4|94737|94687|10
1654728640000|2022-06-08 22:50:40|94731.7|94681.7|94735.1|94685.1|94735.7|94685.7|94730.7|94680.7|5
1654728650000|2022-06-08 22:50:50|94734.7|94684.7|94736.7|94686.7|94737.8|94687.8|94734.4|94684.4|7
1654728660000|2022-06-08 22:51:00|94736.8|94686.8|94778.6|94649.9|94795.1|94686.8|94736.8|94647.9|5
1654728670000|2022-06-08 22:51:10|94796|94651.9|94739.9|94689.9|94796|94690.7|94739.9|94648.2|7
1654728680000|2022-06-08 22:51:20|94792|94656.8|94789.5|94651.7|94792|94656.8|94784.9|94651.6|7
1654728690000|2022-06-08 22:51:30|94743.2|94693.2|94734|94684|94743.2|94693.2|94732.3|94682.3|12
1654728700000|2022-06-08 22:51:40|94731|94681|94730.1|94680.1|94731|94681|94729.5|94679.5|8
1654728710000|2022-06-08 22:51:50|94730.2|94680.2|94783.9|94650.9|94783.9|94689|94729.5|94650.9|14
1654728720000|2022-06-08 22:52:00|94784.7|94649.8|94739.4|94689.4|94786.2|94689.4|94739.4|94648.2|12
1654728730000|2022-06-08 22:52:10|94739.5|94689.5|94784.7|94649.7|94793.7|94689.5|94739.5|94649.7|8
1654728740000|2022-06-08 22:52:20|94779.5|94651.8|94734.6|94684.6|94793.1|94684.6|94734.6|94650.2|6
1654728750000|2022-06-08 22:52:30|94734.1|94684.1|94729.2|94679.2|94737.4|94687.4|94728.1|94678.1|20
1654728760000|2022-06-08 22:52:40|94728.3|94678.3|94729.2|94679.2|94729.2|94679.2|94728.3|94678.3|4
1654728770000|2022-06-08 22:52:50|94728.5|94678.5|94788.5|94645.7|94793|94679.5|94728.5|94644.9|13
1654728780000|2022-06-08 22:53:00|94789.2|94645.8|94740.7|94690.7|94791.9|94692.1|94740|94643.6|13
1654728790000|2022-06-08 22:53:10|94739.5|94689.5|94738.2|94688.2|94739.5|94689.5|94737.4|94687.4|4
1654728800000|2022-06-08 22:53:20|94737|94687|94732.4|94682.4|94781.7|94693.5|94731.9|94654.1|7
1654728810000|2022-06-08 22:53:30|94733.3|94683.3|94730.6|94680.6|94736.7|94686.7|94730.6|94680.6|11
1654728820000|2022-06-08 22:53:40|94731.4|94681.4|94777.6|94650.3|94780.7|94686.1|94731.4|94650.3|13
1654728830000|2022-06-08 22:53:50|94742.1|94692.1|94741|94691|94793.5|94692.1|94736.5|94651.9|12
1654728840000|2022-06-08 22:54:00|94738.9|94688.9|94741.1|94691.1|94785.5|94697.3|94736.3|94659.7|13
1654728850000|2022-06-08 22:54:10|94745.5|94695.5|94732.3|94682.3|94781.4|94695.5|94732.3|94655.7|12
1654728860000|2022-06-08 22:54:20|94733.1|94683.1|94733.7|94683.7|94738.7|94688.7|94733.1|94683.1|7
1654728870000|2022-06-08 22:54:30|94738.9|94688.9|94732.6|94682.6|94738.9|94688.9|94732.5|94682.5|5
1654728880000|2022-06-08 22:54:40|94737.5|94687.5|94752.8|94702.8|94752.8|94702.8|94735.5|94685.5|6
1654728890000|2022-06-08 22:54:50|94737.5|94687.5|94781.9|94653.4|94785|94687.7|94736.2|94648.3|12
1654728900000|2022-06-08 22:55:00|94780.9|94652.5|94780.8|94651.2|94791.6|94652.5|94777.4|94648.4|10
1654728910000|2022-06-08 22:55:10|94742.6|94692.6|94733.8|94683.8|94742.6|94692.6|94733.8|94683.8|5
1654728920000|2022-06-08 22:55:20|94734|94684|94730.6|94680.6|94734|94684|94730.6|94680.6|3
1654728930000|2022-06-08 22:55:30|94730.2|94680.2|94782.4|94656.2|94784.4|94684.1|94730.1|94654.1|13
1654728940000|2022-06-08 22:55:40|94787.4|94655.4|94740.1|94690.1|94787.4|94694.6|94738|94653.8|9
1654728950000|2022-06-08 22:55:50|94738.8|94688.8|94742.1|94692.1|94786.7|94694.4|94737.8|94654.7|8
1654728960000|2022-06-08 22:56:00|94786.6|94659.1|94740.7|94690.7|94786.6|94696.3|94740.7|94659.1|5
1654728970000|2022-06-08 22:56:10|94730.4|94680.4|94765.6|94630.5|94773.6|94686.4|94722.4|94627.9|64
1654728980000|2022-06-08 22:56:20|94765.2|94633.8|94777.8|94638.8|94789.2|94681.1|94728.5|94621.9|30
1654728990000|2022-06-08 22:56:30|94786.4|94627.4|94794.9|94622.8|94800.5|94639.3|94776.2|94622.8|13
1654729000000|2022-06-08 22:56:40|94791.3|94625.3|94769.9|94634.3|94791.4|94677.8|94727.8|94623.1|66
1654729010000|2022-06-08 22:56:50|94770.2|94634.2|94769.9|94635.5|94772|94638.7|94767.5|94632.5|56
1654729020000|2022-06-08 22:57:00|94770.1|94636|94765.1|94631.7|94779.9|94681|94728.6|94623|54
1654729030000|2022-06-08 22:57:10|94764.3|94630|94769|94639.2|94779.7|94681.6|94724.1|94623.2|75
1654729040000|2022-06-08 22:57:20|94769.4|94640.1|94779.1|94634.5|94785.6|94677.5|94725.9|94620.6|76
1654729050000|2022-06-08 22:57:30|94778.1|94633.4|94781.5|94629.5|94783.9|94635.6|94773.4|94625|25
1654729060000|2022-06-08 22:57:40|94780.5|94630.4|94730.5|94680.5|94785.7|94681.8|94730.5|94626.4|23
1654729070000|2022-06-08 22:57:50|94731.6|94681.6|94731.8|94681.8|94734.1|94684.1|94731.6|94681.6|8
1654729080000|2022-06-08 22:58:00|94764.4|94638.2|94731|94681|94764.4|94684.6|94726.8|94638.2|12
1654729090000|2022-06-08 22:58:10|94733.1|94683.1|94730.2|94680.2|94734.4|94684.4|94728.5|94678.5|14
1654729100000|2022-06-08 22:58:20|94729.9|94679.9|94727.9|94677.9|94734.4|94684.4|94727.9|94677.9|20
1654729110000|2022-06-08 22:58:30|94729.1|94679.1|94733.9|94683.9|94733.9|94683.9|94729.1|94679.1|18
1654729120000|2022-06-08 22:58:40|94732.3|94682.3|94730.8|94680.8|94734.1|94684.1|94729.5|94679.5|19
1654729130000|2022-06-08 22:58:50|94732|94682|94732.4|94682.4|94733.9|94683.9|94727.2|94677.2|10
1654729140000|2022-06-08 22:59:00|94727.7|94677.7|94766.1|94628.8|94766.6|94684.6|94723.5|94626.7|27
1654729150000|2022-06-08 22:59:10|94724|94674|94765.2|94633.2|94797.5|94679.6|94724|94612.2|59
1654729160000|2022-06-08 22:59:20|94765.9|94627.8|94769.9|94631.4|94776|94676.1|94723.9|94619.8|63
1654729170000|2022-06-08 22:59:30|94770.2|94631.7|94766.4|94617.1|94776.3|94677.3|94727.3|94617.1|25
1654729180000|2022-06-08 22:59:40|94765.9|94618.9|94765.6|94632|94772|94635.1|94758.8|94615.4|54
1654729190000|2022-06-08 22:59:50|94765.5|94631.4|94719.2|94669.2|94771.4|94676.9|94719.2|94618.3|50
1654729200000|2022-06-08 23:00:00|94763.6|94625.9|94766.4|94634.9|94779.5|94679.7|94720|94616.2|76
1654729210000|2022-06-08 23:00:10|94773.9|94624.3|94769.7|94623.4|94775.4|94676.6|94726.6|94622.1|31
1654729220000|2022-06-08 23:00:20|94766.9|94633|94769|94627.3|94772.6|94679.3|94726.1|94621.5|67
1654729230000|2022-06-08 23:00:30|94764.6|94632.4|94767.7|94626.5|94779.3|94674.9|94724.9|94609.8|65
1654729240000|2022-06-08 23:00:40|94764|94634|94773.3|94626.8|94773.9|94676.3|94724.8|94625.4|62
1654729250000|2022-06-08 23:00:50|94772.6|94627.4|94769.3|94631.2|94772.9|94637.2|94759.3|94618.5|72
1654729260000|2022-06-08 23:01:00|94770|94630|94725|94675|94772|94678.4|94720.1|94627.8|61
1654729270000|2022-06-08 23:01:10|94727.8|94677.8|94727.8|94677.8|94779.8|94681.1|94722.1|94628.5|58
1654729280000|2022-06-08 23:01:20|94727.5|94677.5|94768.2|94638.1|94777.5|94679.1|94727.4|94626.3|58
1654729290000|2022-06-08 23:01:30|94768.9|94639.1|94726|94676|94782.4|94681.6|94725.2|94623|56
1654729300000|2022-06-08 23:01:40|94723|94673|94786.2|94642.2|94812.3|94689|94723|94616.8|73
1654729310000|2022-06-08 23:01:50|94786.5|94641.4|94786.4|94641.6|94804.4|94644.4|94781.2|94620.4|30
1654729320000|2022-06-08 23:02:00|94791.2|94635.7|94780.6|94640.1|94792.8|94645.1|94778|94632.1|43
1654729330000|2022-06-08 23:02:10|94780.2|94639.8|94735.6|94685.6|94785|94685.6|94735.4|94636.1|38
1654729340000|2022-06-08 23:02:20|94735.7|94685.7|94737.1|94687.1|94739.2|94689.2|94734.6|94684.6|52
1654729350000|2022-06-08 23:02:30|94737.3|94687.3|94734.6|94684.6|94738.8|94688.8|94734.3|94684.3|47
1654729360000|2022-06-08 23:02:40|94735.7|94685.7|94735.6|94685.6|94772.2|94686.3|94734.4|94646.2|29
1654729370000|2022-06-08 23:02:50|94740.9|94690.9|94739.2|94689.2|94741|94691|94735.3|94685.3|16
1654729380000|2022-06-08 23:03:00|94739.3|94689.3|94737.8|94687.8|94776.3|94690|94735.4|94642.6|61
1654729390000|2022-06-08 23:03:10|94736.6|94686.6|94738.2|94688.2|94739.3|94689.3|94736.3|94686.3|53
1654729400000|2022-06-08 23:03:20|94738.1|94688.1|94739.5|94689.5|94740.2|94690.2|94736.7|94686.7|37
1654729410000|2022-06-08 23:03:30|94739.6|94689.6|94738.7|94688.7|94740.6|94690.6|94737.8|94687.8|16
1654729420000|2022-06-08 23:03:40|94738.5|94688.5|94736.6|94686.6|94778|94690.1|94735.2|94633.5|23
1654729430000|2022-06-08 23:03:50|94734.9|94684.9|94740.3|94690.3|94773.5|94690.9|94734.9|94642.2|28
1654729440000|2022-06-08 23:04:00|94738.2|94688.2|94738.8|94688.8|94740.3|94690.3|94736.8|94686.8|18
1654729450000|2022-06-08 23:04:10|94739.1|94689.1|94736.9|94686.9|94776.1|94691.4|94736.8|94648.1|9
1654729460000|2022-06-08 23:04:20|94737.2|94687.2|94736.6|94686.6|94737.7|94687.7|94736.6|94686.6|8
1654729470000|2022-06-08 23:04:30|94736.9|94686.9|94733.1|94683.1|94741.2|94691.2|94731.6|94681.6|13
1654729480000|2022-06-08 23:04:40|94734|94684|94735.5|94685.5|94735.5|94685.5|94733.8|94683.8|7
1654729490000|2022-06-08 23:04:50|94736.6|94686.6|94735.5|94685.5|94736.8|94686.8|94735.5|94685.5|11
1654729500000|2022-06-08 23:05:00|94735.9|94685.9|94739.6|94689.6|94742.6|94692.6|94735.9|94685.9|11
1654729510000|2022-06-08 23:05:10|94739.4|94689.4|94737.9|94687.9|94739.4|94689.4|94735.8|94685.8|18
1654729520000|2022-06-08 23:05:20|94737.7|94687.7|94774.6|94649.2|94774.6|94687.9|94736.8|94646.7|13
1654729530000|2022-06-08 23:05:30|94742.7|94692.7|94734.4|94684.4|94742.7|94692.7|94733.4|94683.4|14
1654729540000|2022-06-08 23:05:40|94735.1|94685.1|94739.1|94689.1|94742.7|94692.7|94734.4|94684.4|29
1654729550000|2022-06-08 23:05:50|94738.9|94688.9|94739.2|94689.2|94741|94691|94737.3|94687.3|41
1654729560000|2022-06-08 23:06:00|94739.1|94689.1|94737.6|94687.6|94741.9|94691.9|94737.3|94687.3|55
1654729570000|2022-06-08 23:06:10|94738.4|94688.4|94734.9|94684.9|94738.4|94688.4|94734.9|94684.9|44
1654729580000|2022-06-08 23:06:20|94735.6|94685.6|94732.4|94682.4|94736.7|94686.7|94731.6|94681.6|13
1654729590000|2022-06-08 23:06:30|94731.6|94681.6|94731.7|94681.7|94739.7|94689.7|94731.1|94681.1|16
1654729600000|2022-06-08 23:06:40|94734.3|94684.3|94731.9|94681.9|94738|94688|94729.8|94679.8|30
1654729610000|2022-06-08 23:06:50|94733.3|94683.3|94736.1|94686.1|94736.2|94686.2|94731.7|94681.7|32
1654729620000|2022-06-08 23:07:00|94735|94685|94736.5|94686.5|94736.9|94686.9|94733.5|94683.5|26
1654729630000|2022-06-08 23:07:10|94736.1|94686.1|94735|94685|94736.8|94686.8|94734.5|94684.5|21
1654729640000|2022-06-08 23:07:20|94735.5|94685.5|94735.6|94685.6|94736.5|94686.5|94733.8|94683.8|14
1654729650000|2022-06-08 23:07:30|94735.8|94685.8|94735.8|94685.8|94741.3|94691.3|94733.1|94683.1|16
1654729660000|2022-06-08 23:07:40|94737.4|94687.4|94731.8|94681.8|94768.7|94687.4|94730.4|94643.3|24
1654729670000|2022-06-08 23:07:50|94733.1|94683.1|94734.7|94684.7|94737.3|94687.3|94730.3|94680.3|19
1654729680000|2022-06-08 23:08:00|94734.9|94684.9|94732.3|94682.3|94735.2|94685.2|94732.3|94682.3|25
1654729690000|2022-06-08 23:08:10|94732.5|94682.5|94735.7|94685.7|94740|94690|94731.1|94681.1|18
1654729700000|2022-06-08 23:08:20|94736.1|94686.1|94733.4|94683.4|94766|94686.2|94729.3|94638.7|20
1654729710000|2022-06-08 23:08:30|94732.6|94682.6|94727.2|94677.2|94732.6|94682.6|94727.2|94677.2|19
1654729720000|2022-06-08 23:08:40|94727.5|94677.5|94720.9|94670.9|94767.9|94679.2|94712.7|94618.5|51
1654729730000|2022-06-08 23:08:50|94761|94633.3|94727.1|94677.1|94771.1|94677.8|94723.1|94628.8|74
1654729740000|2022-06-08 23:09:00|94769.7|94634.9|94768.3|94637.4|94774.9|94680.2|94729.3|94630.8|64
1654729750000|2022-06-08 23:09:10|94768.4|94637.5|94720.1|94670.1|94770.9|94677.6|94716.5|94618|73
1654729760000|2022-06-08 23:09:20|94721.3|94671.3|94762.9|94620.1|94772.2|94673.6|94717.6|94611.3|76
1654729770000|2022-06-08 23:09:30|94764.8|94622.3|94772.2|94627.2|94772.4|94677.4|94718.7|94611.4|72
1654729780000|2022-06-08 23:09:40|94763.7|94637|94765.2|94638.3|94773.6|94638.3|94763.7|94625.7|38
1654729790000|2022-06-08 23:09:50|94726.5|94676.5|94727.1|94677.1|94775.3|94677.1|94726|94625.6|20
1654729800000|2022-06-08 23:10:00|94726.7|94676.7|94729.2|94679.2|94773.5|94679.2|94725.6|94619.8|45
1654729810000|2022-06-08 23:10:10|94729.1|94679.1|94770.9|94639.4|94776.8|94681.4|94729.1|94631.8|62
1654729820000|2022-06-08 23:10:20|94775|94633.9|94775|94636.2|94781.4|94638.1|94768.9|94626.9|19
1654729830000|2022-06-08 23:10:30|94771.5|94638.8|94776.2|94635.7|94777.5|94681.7|94730.9|94631.6|17
1654729840000|2022-06-08 23:10:40|94781.7|94629.6|94728.7|94678.7|94781.7|94679.6|94728.7|94629.6|15
1654729850000|2022-06-08 23:10:50|94730.8|94680.8|94731.4|94681.4|94735.7|94685.7|94729.1|94679.1|40
1654729860000|2022-06-08 23:11:00|94730.9|94680.9|94727.5|94677.5|94732.9|94682.9|94727.3|94677.3|68
1654729870000|2022-06-08 23:11:10|94727.7|94677.7|94730.4|94680.4|94731.8|94681.8|94726.7|94676.7|68
1654729880000|2022-06-08 23:11:20|94729.9|94679.9|94728.3|94678.3|94731.7|94681.7|94728.3|94678.3|44
1654729890000|2022-06-08 23:11:30|94729|94679|94730.3|94680.3|94731.4|94681.4|94727|94677|58
1654729900000|2022-06-08 23:11:40|94729.4|94679.4|94732.6|94682.6|94733.6|94683.6|94728.5|94678.5|35
1654729910000|2022-06-08 23:11:50|94733|94683|94728.8|94678.8|94734.4|94684.4|94728.5|94678.5|39
1654729920000|2022-06-08 23:12:00|94729.2|94679.2|94729.7|94679.7|94730.8|94680.8|94727.6|94677.6|37
1654729930000|2022-06-08 23:12:10|94729.3|94679.3|94727.6|94677.6|94730.4|94680.4|94727.1|94677.1|22
1654729940000|2022-06-08 23:12:20|94727.4|94677.4|94729.9|94679.9|94730.4|94680.4|94727.4|94677.4|21
1654729950000|2022-06-08 23:12:30|94730|94680|94728.3|94678.3|94732.5|94682.5|94727.8|94677.8|31
1654729960000|2022-06-08 23:12:40|94728.8|94678.8|94786|94631|94791.6|94694|94728.8|94629.6|55
1654729970000|2022-06-08 23:12:50|94778.3|94637.5|94788.7|94631.3|94788.7|94683.2|94733.2|94631.3|46
1654729980000|2022-06-08 23:13:00|94784.8|94635.9|94780.7|94638.2|94784.8|94687.1|94736.4|94635|42
1654729990000|2022-06-08 23:13:10|94777.9|94636.7|94778.7|94640.8|94792.3|94682|94724.9|94629.1|47
1654730000000|2022-06-08 23:13:20|94780.3|94638.2|94785.7|94634.1|94792.3|94638.2|94780.3|94627.8|31
1654730010000|2022-06-08 23:13:30|94785.6|94634|94778.6|94640.5|94785.6|94645.4|94770.8|94634|35
1654730020000|2022-06-08 23:13:40|94775.9|94642.8|94733.6|94683.6|94775.9|94684.7|94732.8|94642.7|20
1654730030000|2022-06-08 23:13:50|94734.5|94684.5|94736.2|94686.2|94736.8|94686.8|94733.6|94683.6|20
1654730040000|2022-06-08 23:14:00|94735.9|94685.9|94734.6|94684.6|94735.9|94685.9|94729.7|94679.7|32
1654730050000|2022-06-08 23:14:10|94734.5|94684.5|94735.7|94685.7|94736.9|94686.9|94733.4|94683.4|26
1654730060000|2022-06-08 23:14:20|94735.8|94685.8|94735|94685|94737.8|94687.8|94735|94685|23
1654730070000|2022-06-08 23:14:30|94735.3|94685.3|94733.1|94683.1|94736.2|94686.2|94733.1|94683.1|16
1654730080000|2022-06-08 23:14:40|94733.3|94683.3|94736.3|94686.3|94738.3|94688.3|94733.3|94683.3|22
1654730090000|2022-06-08 23:14:50|94735.7|94685.7|94735|94685|94737.2|94687.2|94734.5|94684.5|19
1654730100000|2022-06-08 23:15:00|94734.9|94684.9|94735.9|94685.9|94739.4|94689.4|94734.3|94684.3|40
1654730110000|2022-06-08 23:15:10|94735.6|94685.6|94734.4|94684.4|94737.3|94687.3|94734.4|94684.4|19
1654730120000|2022-06-08 23:15:20|94735.3|94685.3|94736.8|94686.8|94737.3|94687.3|94735.3|94685.3|24
1654730130000|2022-06-08 23:15:30|94736.2|94686.2|94736.2|94686.2|94738.2|94688.2|94732.1|94682.1|34
1654730140000|2022-06-08 23:15:40|94735.9|94685.9|94736.1|94686.1|94737.4|94687.4|94734|94684|25
1654730150000|2022-06-08 23:15:50|94735.3|94685.3|94736.5|94686.5|94736.8|94686.8|94734.3|94684.3|21
1654730160000|2022-06-08 23:16:00|94736|94686|94734.8|94684.8|94736.5|94686.5|94733|94683|27
1654730170000|2022-06-08 23:16:10|94734.1|94684.1|94738.3|94688.3|94780.3|94688.3|94733.5|94641.4|36
1654730180000|2022-06-08 23:16:20|94738.4|94688.4|94784.6|94643.7|94785.1|94688.9|94738.1|94643.7|14
1654730190000|2022-06-08 23:16:30|94786.6|94642.6|94778.9|94650.5|94786.6|94690.3|94739.7|94642.6|22
1654730200000|2022-06-08 23:16:40|94779.3|94650.6|94734.7|94684.7|94780.3|94688.2|94733.8|94636.5|34
1654730210000|2022-06-08 23:16:50|94777.9|94642.1|94775.2|94639|94778|94686.1|94736.1|94637.5|18
1654730220000|2022-06-08 23:17:00|94772.6|94641.6|94772.7|94644.4|94776.1|94644.4|94770.4|94638.1|24
1654730230000|2022-06-08 23:17:10|94772.1|94643.5|94735.1|94685.1|94774.3|94687.4|94733|94642.4|17
1654730240000|2022-06-08 23:17:20|94735.9|94685.9|94773.7|94640.7|94778.4|94689|94731.2|94637.8|38
1654730250000|2022-06-08 23:17:30|94772.2|94646.9|94734.6|94684.6|94776.6|94686.8|94733.6|94642.5|27
1654730260000|2022-06-08 23:17:40|94773.5|94641.6|94773|94646.1|94778.8|94684|94733.7|94639.2|26
1654730270000|2022-06-08 23:17:50|94780.1|94639.4|94772.8|94646.4|94780.1|94688|94735.1|94639.4|22
1654730280000|2022-06-08 23:18:00|94733.4|94683.4|94733.7|94683.7|94735.9|94685.9|94731.7|94681.7|21
1654730290000|2022-06-08 23:18:10|94735.1|94685.1|94734|94684|94735.3|94685.3|94732.9|94682.9|13
1654730300000|2022-06-08 23:18:20|94733.5|94683.5|94736|94686|94737.7|94687.7|94732.9|94682.9|21
1654730310000|2022-06-08 23:18:30|94735.7|94685.7|94734.8|94684.8|94737|94687|94734.7|94684.7|32
1654730320000|2022-06-08 23:18:40|94735.8|94685.8|94733.7|94683.7|94735.8|94685.8|94733.1|94683.1|26
1654730330000|2022-06-08 23:18:50|94734.1|94684.1|94730.3|94680.3|94771.7|94684.1|94723.8|94625.4|41
1654730340000|2022-06-08 23:19:00|94729.9|94679.9|94730.2|94680.2|94770.7|94681.8|94729.7|94639.1|45
1654730350000|2022-06-08 23:19:10|94729.9|94679.9|94770.3|94644.7|94770.4|94681.6|94729.8|94644.2|40
1654730360000|2022-06-08 23:19:20|94770.6|94645|94769.9|94644.8|94771.1|94683.4|94731.9|94642.3|23
1654730370000|2022-06-08 23:19:30|94732.2|94682.2|94731.9|94681.9|94771.8|94683.6|94731.7|94642.8|23
1654730380000|2022-06-08 23:19:40|94730.8|94680.8|94733|94683|94736.2|94686.2|94730.3|94680.3|18
1654730390000|2022-06-08 23:19:50|94732.1|94682.1|94734|94684|94734.2|94684.2|94728.7|94678.7|22
1654730400000|2022-06-08 23:20:00|94733.7|94683.7|94734.3|94684.3|94734.3|94684.3|94732.6|94682.6|26
1654730410000|2022-06-08 23:20:10|94734.2|94684.2|94735.2|94685.2|94736.4|94686.4|94732|94682|30
1654730420000|2022-06-08 23:20:20|94735.9|94685.9|94733.3|94683.3|94738.4|94688.4|94732.9|94682.9|14
1654730430000|2022-06-08 23:20:30|94732.7|94682.7|94734.2|94684.2|94738.1|94688.1|94730.7|94680.7|20
1654730440000|2022-06-08 23:20:40|94733.4|94683.4|94735.4|94685.4|94737.3|94687.3|94733.1|94683.1|20
1654730450000|2022-06-08 23:20:50|94735.5|94685.5|94735.1|94685.1|94735.8|94685.8|94731.9|94681.9|37
1654730460000|2022-06-08 23:21:00|94735.9|94685.9|94731.4|94681.4|94735.9|94685.9|94730.6|94680.6|25
1654730470000|2022-06-08 23:21:10|94731.5|94681.5|94772|94645.2|94772|94684.1|94730|94645.1|35
1654730480000|2022-06-08 23:21:20|94770.2|94682.6|94731.8|94681.8|94770.8|94683.1|94731.4|94641.7|28
1654730490000|2022-06-08 23:21:30|94770.4|94641.5|94775|94641.4|94775|94642.2|94768.3|94637.4|28
1654730500000|2022-06-08 23:21:40|94774.9|94641.1|94732.6|94682.6|94775.4|94684.9|94730.2|94640.6|17
1654730510000|2022-06-08 23:21:50|94733|94683|94730.6|94680.6|94733|94683|94730.3|94680.3|10
1654730520000|2022-06-08 23:22:00|94730.4|94680.4|94733.2|94683.2|94735.4|94685.4|94729.7|94679.7|25
1654730530000|2022-06-08 23:22:10|94730.3|94680.3|94729|94679|94732.6|94682.6|94726.5|94676.5|29
1654730540000|2022-06-08 23:22:20|94731.7|94681.7|94728.5|94678.5|94733.8|94683.8|94728.5|94678.5|20
1654730550000|2022-06-08 23:22:30|94730.3|94680.3|94732.1|94682.1|94732.7|94682.7|94730.3|94680.3|17
1654730560000|2022-06-08 23:22:40|94731|94681|94731.5|94681.5|94733.4|94683.4|94729.8|94679.8|36
1654730570000|2022-06-08 23:22:50|94731.3|94681.3|94727.8|94677.8|94731.3|94681.3|94727.8|94677.8|16
1654730580000|2022-06-08 23:23:00|94727.9|94677.9|94730.2|94680.2|94731.3|94681.3|94727.9|94677.9|29
1654730590000|2022-06-08 23:23:10|94729.9|94679.9|94729.5|94679.5|94732|94682|94729|94679|16
1654730600000|2022-06-08 23:23:20|94730.4|94680.4|94731.6|94681.6|94732.6|94682.6|94730.4|94680.4|43
1654730610000|2022-06-08 23:23:30|94731.8|94681.8|94730.4|94680.4|94732.8|94682.8|94729.1|94679.1|44
1654730620000|2022-06-08 23:23:40|94731.4|94681.4|94729.1|94679.1|94731.4|94681.4|94727.7|94677.7|28
1654730630000|2022-06-08 23:23:50|94729.9|94679.9|94726.8|94676.8|94730.5|94680.5|94726|94676|30
1654730640000|2022-06-08 23:24:00|94727.2|94677.2|94725.6|94675.6|94728.6|94678.6|94725.4|94675.4|26
1654730650000|2022-06-08 23:24:10|94725.4|94675.4|94764.2|94639.2|94765.6|94681.8|94724.5|94635.8|36
1654730660000|2022-06-08 23:24:20|94764.7|94637.9|94725.7|94675.7|94767|94677.6|94725.7|94634.2|10
1654730670000|2022-06-08 23:24:30|94725.6|94675.6|94729.9|94679.9|94732|94682|94725.6|94675.6|28
1654730680000|2022-06-08 23:24:40|94730|94680|94728.8|94678.8|94731.2|94681.2|94728.4|94678.4|13
1654730690000|2022-06-08 23:24:50|94732.5|94682.5|94730.5|94680.5|94732.5|94682.5|94729.5|94679.5|16
1654730700000|2022-06-08 23:25:00|94730.8|94680.8|94728.8|94678.8|94731.3|94681.3|94727.7|94677.7|16
1654730710000|2022-06-08 23:25:10|94728.5|94678.5|94729.2|94679.2|94732|94682|94727.7|94677.7|17
1654730720000|2022-06-08 23:25:20|94729.1|94679.1|94730.6|94680.6|94736|94686|94727.9|94677.9|18
1654730730000|2022-06-08 23:25:30|94732.5|94682.5|94729.7|94679.7|94732.8|94682.8|94728.1|94678.1|21
1654730740000|2022-06-08 23:25:40|94729.6|94679.6|94728.1|94678.1|94732.1|94682.1|94728.1|94678.1|24
1654730750000|2022-06-08 23:25:50|94728.9|94678.9|94729.7|94679.7|94730.1|94680.1|94728.8|94678.8|17
1654730760000|2022-06-08 23:26:00|94728.1|94678.1|94732.2|94682.2|94732.6|94682.6|94722.8|94672.8|25
1654730770000|2022-06-08 23:26:10|94732.6|94682.6|94729.8|94679.8|94732.6|94682.6|94728.8|94678.8|25
1654730780000|2022-06-08 23:26:20|94729.6|94679.6|94730.9|94680.9|94731.2|94681.2|94728.5|94678.5|11
1654730790000|2022-06-08 23:26:30|94729.9|94679.9|94732.9|94682.9|94732.9|94682.9|94729.5|94679.5|19
1654730800000|2022-06-08 23:26:40|94732.3|94682.3|94730.1|94680.1|94732.3|94682.3|94730.1|94680.1|14
1654730810000|2022-06-08 23:26:50|94730.2|94680.2|94734|94684|94734|94684|94729.8|94679.8|18
1654730820000|2022-06-08 23:27:00|94730.5|94680.5|94735.3|94685.3|94772.6|94686.7|94728.7|94647.2|22
1654730830000|2022-06-08 23:27:10|94734.9|94684.9|94778.8|94647.6|94786.5|94684.9|94733.3|94638.8|20
1654730840000|2022-06-08 23:27:20|94775.8|94648.4|94735.3|94685.3|94780.7|94685.4|94732.1|94636.3|27
1654730850000|2022-06-08 23:27:30|94734.9|94684.9|94734.1|94684.1|94773.2|94685.1|94733.3|94644.7|24
1654730860000|2022-06-08 23:27:40|94733.7|94683.7|94734.8|94684.8|94771.6|94685.3|94733.7|94645.3|19
1654730870000|2022-06-08 23:27:50|94734.7|94684.7|94732|94682|94735.4|94685.4|94732|94682|17
1654730880000|2022-06-08 23:28:00|94732.5|94682.5|94732.5|94682.5|94734.3|94684.3|94730.8|94680.8|26
1654730890000|2022-06-08 23:28:10|94732|94682|94733.7|94683.7|94735.1|94685.1|94731.4|94681.4|36
1654730900000|2022-06-08 23:28:20|94733.2|94683.2|94768.6|94642.6|94775.2|94684.8|94713.7|94629.9|41
1654730910000|2022-06-08 23:28:30|94775.3|94634.9|94771.2|94639.6|94778|94683.5|94731.9|94626.7|39
1654730920000|2022-06-08 23:28:40|94769.8|94639.8|94769.8|94639.9|94772.2|94682|94730|94638|20
1654730930000|2022-06-08 23:28:50|94772.1|94638|94729.8|94679.8|94772.1|94680.9|94729.8|94638|17
1654730940000|2022-06-08 23:29:00|94730|94680|94727.8|94677.8|94730.1|94680.1|94727.5|94677.5|20
1654730950000|2022-06-08 23:29:10|94727.5|94677.5|94731|94681|94735.7|94685.7|94727.5|94677.5|19
1654730960000|2022-06-08 23:29:20|94730.2|94680.2|94730.6|94680.6|94732.5|94682.5|94729.3|94679.3|28
1654730970000|2022-06-08 23:29:30|94730.1|94680.1|94731.2|94681.2|94733.6|94683.6|94730.1|94680.1|34
1654730980000|2022-06-08 23:29:40|94730.2|94680.2|94732.7|94682.7|94735|94685|94729.4|94679.4|18
1654730990000|2022-06-08 23:29:50|94732.9|94682.9|94731.8|94681.8|94733.8|94683.8|94731.8|94681.8|19
1654731000000|2022-06-08 23:30:00|94731.4|94681.4|94736.7|94686.7|94737.4|94687.4|94731.3|94681.3|32
1654731010000|2022-06-08 23:30:10|94733.3|94683.3|94732.9|94682.9|94735.4|94685.4|94731.2|94681.2|40
1654731020000|2022-06-08 23:30:20|94729.8|94679.8|94731.8|94681.8|94734.1|94684.1|94727.6|94677.6|32
1654731030000|2022-06-08 23:30:30|94731.2|94681.2|94716.7|94666.7|94764.3|94681.4|94716.7|94625.2|42
1654731040000|2022-06-08 23:30:40|94718.8|94668.8|94766|94635.7|94770.5|94678.9|94718.8|94630|29
1654731050000|2022-06-08 23:30:50|94725.1|94675.1|94764.4|94638.3|94770.1|94675.1|94725.1|94629.3|20
1654731060000|2022-06-08 23:31:00|94764.5|94675.6|94717.8|94667.8|94765.6|94678.1|94712.3|94619.2|58
1654731070000|2022-06-08 23:31:10|94716.8|94666.8|94723.2|94673.2|94723.8|94673.8|94716.8|94666.8|51
1654731080000|2022-06-08 23:31:20|94723.1|94673.1|94751.4|94624.5|94758|94674.5|94715.8|94622.2|57
1654731090000|2022-06-08 23:31:30|94710.9|94660.9|94720|94670|94759.6|94671.4|94710.9|94621|57
1654731100000|2022-06-08 23:31:40|94720.3|94670.3|94753.8|94620.9|94762.2|94671.9|94714|94615.1|78
1654731110000|2022-06-08 23:31:50|94714.8|94664.8|94724.9|94674.9|94761.4|94674.9|94714.5|94619.5|74
1654731120000|2022-06-08 23:32:00|94725.1|94675.1|94752.7|94625.7|94763.7|94675.6|94714.8|94617.9|78
1654731130000|2022-06-08 23:32:10|94754.9|94624.8|94719|94669|94759.3|94672.2|94715.3|94619.5|71
1654731140000|2022-06-08 23:32:20|94758.8|94620.8|94719.9|94669.9|94764|94673|94715.7|94615.7|69
1654731150000|2022-06-08 23:32:30|94761.3|94624.6|94722.7|94672.7|94766.2|94673|94715.6|94611.8|78
1654731160000|2022-06-08 23:32:40|94723.5|94673.5|94726|94676|94761.2|94676|94719|94625.2|64
1654731170000|2022-06-08 23:32:50|94725.4|94675.4|94722.8|94672.8|94765.6|94675.5|94719.2|94617.8|75
1654731180000|2022-06-08 23:33:00|94723.3|94673.3|94720.8|94670.8|94766.2|94675.9|94718.5|94617.6|74
1654731190000|2022-06-08 23:33:10|94758.7|94633|94724.5|94674.5|94770|94675.8|94718.5|94619.2|77
1654731200000|2022-06-08 23:33:20|94724.6|94674.6|94725.9|94675.9|94765.3|94677|94724.6|94635.7|51
1654731210000|2022-06-08 23:33:30|94725.7|94675.7|94761|94626.5|94764.6|94677.3|94721.3|94622.2|59
1654731220000|2022-06-08 23:33:40|94722|94672|94724.8|94674.8|94766.3|94677.8|94716.8|94621.2|77
1654731230000|2022-06-08 23:33:50|94725.4|94675.4|94725.1|94675.1|94766.5|94675.5|94722.8|94617.7|71
1654731240000|2022-06-08 23:34:00|94725.4|94675.4|94726.1|94676.1|94766.5|94676.1|94719.7|94621.1|68
1654731250000|2022-06-08 23:34:10|94763.4|94637.7|94726.4|94676.4|94764.6|94678.2|94726|94637.7|32
1654731260000|2022-06-08 23:34:20|94725.3|94675.3|94726.7|94676.7|94726.8|94676.8|94724.7|94674.7|16
1654731270000|2022-06-08 23:34:30|94726.1|94676.1|94726.1|94676.1|94727.2|94677.2|94725.8|94675.8|13
1654731280000|2022-06-08 23:34:40|94728.4|94678.4|94727.8|94677.8|94728.4|94678.4|94723.6|94673.6|16
1654731290000|2022-06-08 23:34:50|94727.2|94677.2|94726.8|94676.8|94729.3|94679.3|94725.2|94675.2|35
1654731300000|2022-06-08 23:35:00|94726|94676|94726.1|94676.1|94726.2|94676.2|94724.9|94674.9|11
1654731310000|2022-06-08 23:35:10|94726.3|94676.3|94727.6|94677.6|94728|94678|94724.1|94674.1|21
1654731320000|2022-06-08 23:35:20|94728.2|94678.2|94727.2|94677.2|94728.2|94678.2|94725.5|94675.5|8
1654731330000|2022-06-08 23:35:30|94725.8|94675.8|94726.4|94676.4|94729.7|94679.7|94723.5|94673.5|18
1654731340000|2022-06-08 23:35:40|94728.5|94678.5|94728.1|94678.1|94728.5|94678.5|94723|94673|23
1654731350000|2022-06-08 23:35:50|94724.2|94674.2|94728.4|94678.4|94730.6|94680.6|94723|94673|26
1654731360000|2022-06-08 23:36:00|94727.7|94677.7|94726.6|94676.6|94729.8|94679.8|94726.6|94676.6|27
1654731370000|2022-06-08 23:36:10|94727.9|94677.9|94729.8|94679.8|94731.2|94681.2|94727.6|94677.6|18
1654731380000|2022-06-08 23:36:20|94729.3|94679.3|94728.6|94678.6|94729.4|94679.4|94727|94677|11
1654731390000|2022-06-08 23:36:30|94729.2|94679.2|94731.7|94681.7|94732.5|94682.5|94727.9|94677.9|18
1654731400000|2022-06-08 23:36:40|94732.4|94682.4|94728.3|94678.3|94732.4|94682.4|94728.1|94678.1|20
1654731410000|2022-06-08 23:36:50|94729.2|94679.2|94730.9|94680.9|94730.9|94680.9|94729.1|94679.1|13
1654731420000|2022-06-08 23:37:00|94730.7|94680.7|94729.4|94679.4|94732.5|94682.5|94729|94679|17
1654731430000|2022-06-08 23:37:10|94728.8|94678.8|94727|94677|94731.5|94681.5|94726.3|94676.3|32
1654731440000|2022-06-08 23:37:20|94727.3|94677.3|94766.5|94635.2|94768|94678|94725.1|94635.2|24
1654731450000|2022-06-08 23:37:30|94766.4|94635|94727.6|94677.6|94766.6|94679.1|94726|94635|22
1654731460000|2022-06-08 23:37:40|94727.5|94677.5|94728.3|94678.3|94730|94680|94725.5|94675.5|16
1654731470000|2022-06-08 23:37:50|94726.3|94676.3|94728.1|94678.1|94728.3|94678.3|94724.4|94674.4|19
1654731480000|2022-06-08 23:38:00|94727.2|94677.2|94728.3|94678.3|94729.7|94679.7|94726.1|94676.1|27
1654731490000|2022-06-08 23:38:10|94728.5|94678.5|94730.1|94680.1|94730.4|94680.4|94728.2|94678.2|9
1654731500000|2022-06-08 23:38:20|94730.8|94680.8|94731.2|94681.2|94731.7|94681.7|94725.1|94675.1|35
1654731510000|2022-06-08 23:38:30|94729.1|94679.1|94729.1|94679.1|94730.8|94680.8|94727.4|94677.4|15
1654731520000|2022-06-08 23:38:40|94729.7|94679.7|94728.4|94678.4|94731.2|94681.2|94726.3|94676.3|29
1654731530000|2022-06-08 23:38:50|94726.5|94676.5|94726.1|94676.1|94730.7|94680.7|94725.9|94675.9|16
1654731540000|2022-06-08 23:39:00|94726.8|94676.8|94727.7|94677.7|94729.8|94679.8|94726.8|94676.8|17
1654731550000|2022-06-08 23:39:10|94728|94678|94731.2|94681.2|94733.6|94683.6|94728|94678|38
1654731560000|2022-06-08 23:39:20|94730.9|94680.9|94731.1|94681.1|94732.6|94682.6|94729.2|94679.2|38
1654731570000|2022-06-08 23:39:30|94733.6|94683.6|94731.3|94681.3|94733.6|94683.6|94729.3|94679.3|37
1654731580000|2022-06-08 23:39:40|94731.4|94681.4|94730.7|94680.7|94732.9|94682.9|94730.4|94680.4|20
1654731590000|2022-06-08 23:39:50|94730.9|94680.9|94731.5|94681.5|94732.2|94682.2|94729.8|94679.8|30
1654731600000|2022-06-08 23:40:00|94731.7|94681.7|94728.5|94678.5|94731.9|94681.9|94728|94678|23
1654731610000|2022-06-08 23:40:10|94727.8|94677.8|94731.2|94681.2|94731.8|94681.8|94727.8|94677.8|22
1654731620000|2022-06-08 23:40:20|94731.1|94681.1|94730.4|94680.4|94732.2|94682.2|94730.4|94680.4|14
1654731630000|2022-06-08 23:40:30|94731.9|94681.9|94732.9|94682.9|94734|94684|94729.9|94679.9|40
1654731640000|2022-06-08 23:40:40|94733.5|94683.5|94733.4|94683.4|94734.9|94684.9|94732.8|94682.8|19
1654731650000|2022-06-08 23:40:50|94734|94684|94733.2|94683.2|94734|94684|94732.7|94682.7|15
1654731660000|2022-06-08 23:41:00|94732.9|94682.9|94734.7|94684.7|94737.2|94687.2|94731.8|94681.8|22
1654731670000|2022-06-08 23:41:10|94735.3|94685.3|94737.9|94687.9|94738.8|94688.8|94732|94682|26
1654731680000|2022-06-08 23:41:20|94737.3|94687.3|94778.8|94647.4|94783.8|94689.5|94737.3|94642.9|32
1654731690000|2022-06-08 23:41:30|94778.5|94648.2|94739.1|94689.1|94783.2|94689.9|94738.5|94643|27
1654731700000|2022-06-08 23:41:40|94739.8|94689.8|94740.2|94690.2|94778.5|94690.9|94739.6|94652.1|20
1654731710000|2022-06-08 23:41:50|94737.9|94687.9|94738.3|94688.3|94781.8|94689.1|94737.9|94647.3|16
1654731720000|2022-06-08 23:42:00|94737.9|94687.9|94740.3|94690.3|94780|94690.8|94737.9|94645.9|14
1654731730000|2022-06-08 23:42:10|94740.6|94690.6|94782.7|94652.4|94783.4|94694.4|94740.3|94652.4|13
1654731740000|2022-06-08 23:42:20|94742.7|94692.7|94741.3|94691.3|94781.6|94692.8|94737|94653.6|33
1654731750000|2022-06-08 23:42:30|94741.5|94691.5|94737.6|94687.6|94741.5|94691.5|94737.5|94687.5|27
1654731760000|2022-06-08 23:42:40|94737.3|94687.3|94738.6|94688.6|94739.6|94689.6|94736.4|94686.4|21
1654731770000|2022-06-08 23:42:50|94738.3|94688.3|94736.5|94686.5|94739.2|94689.2|94736.5|94686.5|19
1654731780000|2022-06-08 23:43:00|94735.9|94685.9|94732.5|94682.5|94738.7|94688.7|94732.5|94682.5|27
1654731790000|2022-06-08 23:43:10|94732.4|94682.4|94736.5|94686.5|94736.7|94686.7|94732.4|94682.4|12
1654731800000|2022-06-08 23:43:20|94735.7|94685.7|94735.4|94685.4|94737.3|94687.3|94734.7|94684.7|29
1654731810000|2022-06-08 23:43:30|94735.1|94685.1|94735|94685|94735.6|94685.6|94734.5|94684.5|17
1654731820000|2022-06-08 23:43:40|94738|94688|94735.1|94685.1|94738.2|94688.2|94733.2|94683.2|31
1654731830000|2022-06-08 23:43:50|94735.2|94685.2|94735.2|94685.2|94737.6|94687.6|94734.8|94684.8|28
1654731840000|2022-06-08 23:44:00|94735.5|94685.5|94785.1|94650.1|94786.5|94693.1|94734.9|94649.2|43
1654731850000|2022-06-08 23:44:10|94783.2|94652.6|94784.4|94651.8|94788.1|94693.3|94743.3|94649.5|29
1654731860000|2022-06-08 23:44:20|94784.7|94652.1|94742.8|94692.8|94784.7|94692.8|94740.5|94648.5|22
1654731870000|2022-06-08 23:44:30|94742.7|94692.7|94741.7|94691.7|94780.2|94692.7|94740.3|94652.8|24
1654731880000|2022-06-08 23:44:40|94741.8|94691.8|94781.6|94651.8|94781.9|94691.8|94741.7|94650.5|27
1654731890000|2022-06-08 23:44:50|94782|94649.6|94738.3|94688.3|94784.7|94689.9|94737.8|94646.7|34
1654731900000|2022-06-08 23:45:00|94739.2|94689.2|94739.2|94689.2|94739.8|94689.8|94737.6|94687.6|34
1654731910000|2022-06-08 23:45:10|94739|94689|94738.9|94688.9|94740.1|94690.1|94738.9|94688.9|15
1654731920000|2022-06-08 23:45:20|94739|94689|94741.1|94691.1|94741.4|94691.4|94738.6|94688.6|15
1654731930000|2022-06-08 23:45:30|94741.3|94691.3|94739.3|94689.3|94741.3|94691.3|94738.7|94688.7|13
1654731940000|2022-06-08 23:45:40|94740.8|94690.8|94744.8|94694.8|94745.7|94695.7|94740.2|94690.2|9
1654731950000|2022-06-08 23:45:50|94741.8|94691.8|94739.3|94689.3|94742.4|94692.4|94739|94689|13
1654731960000|2022-06-08 23:46:00|94738.9|94688.9|94738.1|94688.1|94743.4|94693.4|94738.1|94688.1|22
1654731970000|2022-06-08 23:46:10|94738.4|94688.4|94736.5|94686.5|94738.4|94688.4|94736.1|94686.1|21
1654731980000|2022-06-08 23:46:20|94736.8|94686.8|94736.9|94686.9|94737.8|94687.8|94736.4|94686.4|20
1654731990000|2022-06-08 23:46:30|94737.5|94687.5|94780.3|94640.8|94781.1|94687.5|94731.5|94639.4|37
1654732000000|2022-06-08 23:46:40|94779.3|94641|94776.8|94643.8|94782.7|94647.8|94773.7|94637.6|29
1654732010000|2022-06-08 23:46:50|94776.9|94644|94775|94649.4|94779.7|94687.7|94736.7|94641.5|25
1654732020000|2022-06-08 23:47:00|94775.1|94649.5|94736.7|94686.7|94777.8|94686.8|94735.6|94645.1|23
1654732030000|2022-06-08 23:47:10|94736.8|94686.8|94736.9|94686.9|94739.7|94689.7|94736.3|94686.3|32
1654732040000|2022-06-08 23:47:20|94736.7|94686.7|94736.3|94686.3|94737.1|94687.1|94735.7|94685.7|15
1654732050000|2022-06-08 23:47:30|94736.4|94686.4|94738.1|94688.1|94738.6|94688.6|94735.9|94685.9|22
1654732060000|2022-06-08 23:47:40|94738|94688|94738.1|94688.1|94739.6|94689.6|94736.9|94686.9|14
1654732070000|2022-06-08 23:47:50|94738.3|94688.3|94737.4|94687.4|94738.4|94688.4|94736.9|94686.9|14
1654732080000|2022-06-08 23:48:00|94737.5|94687.5|94736.2|94686.2|94737.5|94687.5|94735.6|94685.6|7
1654732090000|2022-06-08 23:48:10|94736.7|94686.7|94738.6|94688.6|94739|94689|94736|94686|24
1654732100000|2022-06-08 23:48:20|94738.4|94688.4|94737.1|94687.1|94739.2|94689.2|94736.6|94686.6|16
1654732110000|2022-06-08 23:48:30|94737.3|94687.3|94738.9|94688.9|94741.5|94691.5|94737|94687|21
1654732120000|2022-06-08 23:48:40|94738.8|94688.8|94739.5|94689.5|94740.9|94690.9|94737.8|94687.8|25
1654732130000|2022-06-08 23:48:50|94739.6|94689.6|94785.3|94653.6|94793.1|94696.8|94739.6|94649.3|41
1654732140000|2022-06-08 23:49:00|94787.4|94652|94792|94652.1|94792|94696.7|94746.6|94652|41
1654732150000|2022-06-08 23:49:10|94791.8|94652|94789.1|94658.9|94791.9|94661.9|94783.8|94641.8|54
1654732160000|2022-06-08 23:49:20|94789.6|94658.7|94794.6|94655.2|94798.5|94700.4|94750.3|94651.1|35
1654732170000|2022-06-08 23:49:30|94795.8|94654.6|94791.7|94657|94796|94661.9|94787.8|94652.8|28
1654732180000|2022-06-08 23:49:40|94792.1|94655.4|94782.9|94653.5|94792.1|94695.2|94745.2|94648.7|47
1654732190000|2022-06-08 23:49:50|94781.3|94653.2|94785.9|94651.4|94789.5|94692.4|94738.6|94633.5|57
1654732200000|2022-06-08 23:50:00|94784|94651.2|94742.7|94692.7|94785.1|94693.9|94742|94647.7|51
1654732210000|2022-06-08 23:50:10|94742.9|94692.9|94742.6|94692.6|94783.9|94695.6|94742.6|94643|40
1654732220000|2022-06-08 23:50:20|94742.1|94692.1|94783.7|94653.2|94784.5|94694.8|94741.6|94652.5|35
1654732230000|2022-06-08 23:50:30|94784.4|94652.5|94741.2|94691.2|94784.4|94693.4|94740.8|94651.8|16
1654732240000|2022-06-08 23:50:40|94744.7|94694.7|94743.3|94693.3|94748.2|94698.2|94740.4|94690.4|39
1654732250000|2022-06-08 23:50:50|94742.3|94692.3|94743.4|94693.4|94743.6|94693.6|94742.2|94692.2|16
1654732260000|2022-06-08 23:51:00|94743.2|94693.2|94746.1|94696.1|94747.8|94697.8|94739.3|94689.3|40
1654732270000|2022-06-08 23:51:10|94746|94696|94744.6|94694.6|94746|94696|94743.6|94693.6|13
1654732280000|2022-06-08 23:51:20|94743.1|94693.1|94743.1|94693.1|94749.7|94699.7|94742.4|94692.4|44
1654732290000|2022-06-08 23:51:30|94743.2|94693.2|94785.4|94651.8|94789.8|94695.6|94740.8|94645.6|49
1654732300000|2022-06-08 23:51:40|94782.8|94655.6|94744.7|94694.7|94789.8|94695.1|94744.2|94651.3|36
1654732310000|2022-06-08 23:51:50|94744.8|94694.8|94783.8|94655|94784.4|94695.9|94744.8|94655|22
1654732320000|2022-06-08 23:52:00|94784.6|94654.3|94743.7|94693.7|94785|94694.4|94742.5|94647|25
1654732330000|2022-06-08 23:52:10|94743.3|94693.3|94743.6|94693.6|94745.8|94695.8|94741.4|94691.4|24
1654732340000|2022-06-08 23:52:20|94748.1|94698.1|94789.3|94658.8|94797.4|94702|94742.1|94650.9|52
1654732350000|2022-06-08 23:52:30|94800|94648.2|94791.6|94654.9|94800|94698.6|94748|94648.2|46
1654732360000|2022-06-08 23:52:40|94793.6|94655|94789.5|94654.4|94794.7|94694.4|94743.9|94649.5|35
1654732370000|2022-06-08 23:52:50|94744|94694|94741.3|94691.3|94783.6|94695.9|94740.9|94655.3|34
1654732380000|2022-06-08 23:53:00|94741.2|94691.2|94763.5|94713.5|94803|94720.6|94736|94654.8|71
1654732390000|2022-06-08 23:53:10|94767.6|94717.6|94777.2|94727.2|94777.2|94727.2|94767|94717|48
1654732400000|2022-06-08 23:53:20|94776.5|94726.5|94773|94723|94799.1|94738.8|94752.7|94648.8|63
1654732410000|2022-06-08 23:53:30|94769.6|94719.6|94773.9|94723.9|94775.6|94725.6|94769.6|94719.6|35
1654732420000|2022-06-08 23:53:40|94774.3|94724.3|94828.2|94668.4|94838.5|94728.3|94721.4|94614.5|57
1654732430000|2022-06-08 23:53:50|94827.9|94656.6|94825.3|94693.5|94880.2|94740.9|94785.7|94638.2|80
1654732440000|2022-06-08 23:54:00|94831.1|94695.4|94803.5|94672|94843.7|94732.2|94766.6|94661.8|79
1654732450000|2022-06-08 23:54:10|94811|94685.6|94786|94736|94822.8|94736|94762.7|94665.8|77
1654732460000|2022-06-08 23:54:20|94823.4|94695.1|94829.7|94704.3|94829.7|94739.1|94785.2|94691.5|38
1654732470000|2022-06-08 23:54:30|94791.6|94741.6|94791.6|94741.6|94828.3|94742.5|94790.4|94703.1|30
1654732480000|2022-06-08 23:54:40|94791.1|94741.1|94803.6|94753.6|94842.2|94756.3|94790.6|94711.1|43
1654732490000|2022-06-08 23:54:50|94803.8|94753.8|94803.8|94753.8|94807.4|94757.4|94800.7|94750.7|28
1654732500000|2022-06-08 23:55:00|94802.4|94752.4|94802.7|94752.7|94804.4|94754.4|94800.4|94750.4|41
1654732510000|2022-06-08 23:55:10|94802.8|94752.8|94804.9|94754.9|94805.2|94755.2|94802.8|94752.8|23
1654732520000|2022-06-08 23:55:20|94804.2|94754.2|94806.3|94756.3|94806.3|94756.3|94803.5|94753.5|31
1654732530000|2022-06-08 23:55:30|94807.3|94757.3|94809.2|94759.2|94809.2|94759.2|94804.7|94754.7|22
1654732540000|2022-06-08 23:55:40|94808.2|94758.2|94808.7|94758.7|94808.7|94758.7|94793.7|94743.7|51
1654732550000|2022-06-08 23:55:50|94809|94759|94806.1|94756.1|94809.2|94759.2|94806|94756|29
1654732560000|2022-06-08 23:56:00|94806|94756|94808.5|94758.5|94810|94760|94805.6|94755.6|32
1654732570000|2022-06-08 23:56:10|94809.3|94759.3|94807.1|94757.1|94809.3|94759.3|94803.9|94753.9|30
1654732580000|2022-06-08 23:56:20|94809.5|94759.5|94809.8|94759.8|94811.3|94761.3|94807.7|94757.7|22
1654732590000|2022-06-08 23:56:30|94810.3|94760.3|94812.1|94762.1|94812.4|94762.4|94807.5|94757.5|26
1654732600000|2022-06-08 23:56:40|94810.6|94760.6|94782.2|94732.2|94810.6|94760.6|94768.3|94718.3|62
1654732610000|2022-06-08 23:56:50|94787.7|94737.7|94771.3|94721.3|94828.5|94739.5|94767.9|94662.3|77
1654732620000|2022-06-08 23:57:00|94771.2|94721.2|94820.5|94693|94829.3|94738|94769.4|94671.5|52
1654732630000|2022-06-08 23:57:10|94779.9|94729.9|94763.5|94713.5|94807.8|94736.5|94758.6|94664.4|66
1654732640000|2022-06-08 23:57:20|94763.1|94713.1|94777.6|94727.6|94809.5|94728.9|94760.2|94682.4|49
1654732650000|2022-06-08 23:57:30|94776.1|94726.1|94784.8|94734.8|94789.8|94739.8|94774.9|94724.9|40
1654732660000|2022-06-08 23:57:40|94787.4|94737.4|94793.8|94743.8|94793.8|94743.8|94783|94733|54
1654732670000|2022-06-08 23:57:50|94787.5|94737.5|94790.3|94740.3|94791.1|94741.1|94779.9|94729.9|42
1654732680000|2022-06-08 23:58:00|94790.1|94740.1|94794|94744|94795.1|94745.1|94789|94739|46
1654732690000|2022-06-08 23:58:10|94793.5|94743.5|94792.6|94742.6|94798.1|94748.1|94792.6|94742.6|29
1654732700000|2022-06-08 23:58:20|94794.8|94744.8|94788.3|94738.3|94800.6|94750.6|94767.3|94717.3|57
1654732710000|2022-06-08 23:58:30|94788.2|94738.2|94762.5|94712.5|94806.7|94743.7|94752.1|94667.3|55
1654732720000|2022-06-08 23:58:40|94761.6|94711.6|94777.4|94727.4|94783.9|94733.9|94758.6|94708.6|72
1654732730000|2022-06-08 23:58:50|94786.1|94736.1|94788|94738|94826.7|94747.9|94783.8|94690.4|38
1654732740000|2022-06-08 23:59:00|94789|94739|94782.7|94732.7|94790.3|94740.3|94767.9|94717.9|46
1654732750000|2022-06-08 23:59:10|94783.2|94733.2|94787.2|94737.2|94795.1|94745.1|94783|94733|47
1654732760000|2022-06-08 23:59:20|94786.2|94736.2|94789.4|94739.4|94790|94740|94786.2|94736.2|35
1654732770000|2022-06-08 23:59:30|94788.6|94738.6|94773.8|94723.8|94789.1|94739.1|94762.1|94712.1|69
1654732780000|2022-06-08 23:59:40|94773|94723|94771.3|94721.3|94816.9|94750.3|94765.8|94652.9|78
1654732790000|2022-06-08 23:59:50|94777|94727|94772.7|94722.7|94805.7|94755.7|94765.1|94715.1|77
1654732800000|2022-06-09 00:00:00|94776.4|94726.4|94882.9|94749.8|94903.5|94792.2|94776.4|94683.2|80
1654732810000|2022-06-09 00:00:10|94879.4|94750.5|94882.8|94745.3|94899.8|94813.2|94842.5|94703.8|80
1654732820000|2022-06-09 00:00:20|94881.3|94750.7|94887.5|94751.6|94899.5|94808.7|94835.9|94722.7|80
1654732830000|2022-06-09 00:00:30|94893.6|94745.7|94891.4|94762.7|94922.9|94819|94844.9|94706.5|80
1654732840000|2022-06-09 00:00:40|94888|94754.3|94927.5|94788.3|94930.6|94836.7|94838|94708.2|80
1654732850000|2022-06-09 00:00:50|94917.1|94786.7|94923.4|94782.8|94931.1|94833.3|94878|94761.8|65
1654732860000|2022-06-09 00:01:00|94919.2|94777|94929.6|94776.4|94939.5|94837.5|94875.4|94741.3|80
1654732870000|2022-06-09 00:01:10|94871.5|94821.5|94927.5|94797|94939.8|94840.8|94867.1|94714.1|80
1654732880000|2022-06-09 00:01:20|94921.6|94787|94930.4|94791.8|94951.8|94845.3|94875.4|94751.8|80
1654732890000|2022-06-09 00:01:30|94895.3|94845.3|94931.2|94795.5|94943.4|94845.3|94890.1|94774.6|80
1654732900000|2022-06-09 00:01:40|94938.4|94797.2|94938.2|94786.4|94943.1|94851.8|94891.3|94773.7|79
1654732910000|2022-06-09 00:01:50|94937|94790.5|94934.1|94784.1|94950.1|94847.4|94886.7|94748.9|79
1654732920000|2022-06-09 00:02:00|94937.6|94781.4|94903.7|94753.8|94945.4|94832.9|94877|94753.8|80
1654732930000|2022-06-09 00:02:10|94892.9|94763.5|94929.1|94780.9|94949.6|94798.1|94892.9|94741.9|80
1654732940000|2022-06-09 00:02:20|94936.5|94796|94916.7|94762.9|94948.5|94808.1|94855.7|94725.6|80
1654732950000|2022-06-09 00:02:30|94914.9|94747.8|94927.8|94763|94945.2|94801.7|94851.7|94731.5|79
1654732960000|2022-06-09 00:02:40|94946.2|94746.2|94933.8|94787.2|94956|94807.5|94919.5|94743.7|80
1654732970000|2022-06-09 00:02:50|94936.3|94795.1|94943.2|94786.8|94953|94800.3|94933.2|94765.8|80
1654732980000|2022-06-09 00:03:00|94935.2|94781.2|94940.8|94786.8|94947.2|94798.4|94933.6|94777.9|79
1654732990000|2022-06-09 00:03:10|94946.4|94799.4|94943|94792.7|94947.9|94799.4|94938.2|94772.3|81
1654733000000|2022-06-09 00:03:20|94940.5|94786.4|94937.1|94787.3|94946.8|94844.1|94891.5|94774.2|79
1654733010000|2022-06-09 00:03:30|94936.7|94800.5|94942|94804|94952.3|94808.4|94927.3|94774|81
1654733020000|2022-06-09 00:03:40|94934.3|94796.1|94928.1|94775.9|94955.2|94853.8|94895.2|94754|79
1654733030000|2022-06-09 00:03:50|94932.3|94783.8|94927.1|94789.7|94941.4|94799.9|94916.7|94755.8|80
1654733040000|2022-06-09 00:04:00|94920.8|94773.4|94930.7|94800.2|94940.9|94837.3|94864.8|94747.2|80
1654733050000|2022-06-09 00:04:10|94931.9|94792|94934.5|94809.2|94945.9|94846.6|94882.5|94786.2|80
1654733060000|2022-06-09 00:04:20|94938.9|94807.6|94904.3|94778.6|94957.3|94845.1|94876.7|94746.9|80
1654733070000|2022-06-09 00:04:30|94926.9|94789.7|94929.2|94766.7|94952.4|94840.7|94851.8|94733.6|80
1654733080000|2022-06-09 00:04:40|94934.7|94762.8|94933.6|94768.2|94953.6|94786.8|94894.1|94722.9|80
1654733090000|2022-06-09 00:04:50|94924.9|94770.7|94930.8|94736.8|94938.7|94780.2|94889.4|94724.9|71
1654733100000|2022-06-09 00:05:00|94927.2|94737.4|94919.5|94738.2|94938.7|94744.1|94914|94735|59
1654733110000|2022-06-09 00:05:10|94921.8|94737|94920.8|94736.8|94923.9|94739.6|94913.5|94732.2|48
1654733120000|2022-06-09 00:05:20|94919.9|94738.4|94914.3|94740.7|94923.8|94740.7|94912.5|94729.5|39
1654733130000|2022-06-09 00:05:30|94920.5|94734.3|94914.1|94735|94924.9|94743|94905.1|94712.9|53
1654733140000|2022-06-09 00:05:40|94914.4|94735.3|94909.9|94734.5|94920.7|94738.6|94905|94724.5|50
1654733150000|2022-06-09 00:05:50|94910.5|94735.1|94913.2|94737.7|94918.8|94737.9|94906.4|94725.1|43
1654733160000|2022-06-09 00:06:00|94913.3|94737.3|94922.6|94737.9|94923.3|94746.2|94909.5|94731.2|55
1654733170000|2022-06-09 00:06:10|94922.8|94737.8|94917.7|94742.7|94923.2|94745.3|94911.8|94732.9|48
1654733180000|2022-06-09 00:06:20|94915.9|94743.8|94919.1|94754.6|94932.6|94761.1|94909.5|94742.3|56
1654733190000|2022-06-09 00:06:30|94923.3|94754.7|94931.6|94751|94935.2|94756.6|94918.4|94746.1|50
1654733200000|2022-06-09 00:06:40|94935.1|94747.7|94929.3|94753.4|94935.1|94753.4|94927.7|94747.7|38
1654733210000|2022-06-09 00:06:50|94929|94753.1|94912.8|94748.4|94929|94754.1|94907.3|94736.9|57
1654733220000|2022-06-09 00:07:00|94920|94730.4|94919.5|94747.2|94926.9|94748.4|94904.7|94721.9|68
1654733230000|2022-06-09 00:07:10|94926.4|94739.4|94917|94749.5|94928|94752|94912.5|94735.7|44
1654733240000|2022-06-09 00:07:20|94918.9|94747.3|94931.6|94739.8|94933.8|94747.3|94917.9|94737.2|40
1654733250000|2022-06-09 00:07:30|94934.3|94737.4|94908|94765.6|94938.2|94767.4|94906.3|94737|26
1654733260000|2022-06-09 00:07:40|94908.3|94765.9|94898.8|94762.3|94908.3|94770.1|94896.1|94755.3|32
1654733270000|2022-06-09 00:07:50|94898.3|94762.1|94904.7|94741.5|94909|94763.5|94898.2|94741.5|46
1654733280000|2022-06-09 00:08:00|94912.4|94740.4|94907.1|94735.6|94925.8|94743.8|94903.9|94725.8|61
1654733290000|2022-06-09 00:08:10|94911.1|94731.4|94898.5|94732.3|94922.4|94736.4|94897.3|94723|52
1654733300000|2022-06-09 00:08:20|94900.6|94727.3|94907.9|94723.3|94917.1|94737.8|94894.3|94714.2|57
1654733310000|2022-06-09 00:08:30|94901.4|94729.4|94902.2|94727.5|94917.8|94731.5|94901.4|94714.4|34
1654733320000|2022-06-09 00:08:40|94910.7|94720.6|94893.8|94721.5|94912.1|94725.4|94891.9|94713.5|43
1654733330000|2022-06-09 00:08:50|94894|94721.7|94892.5|94709.8|94905.2|94727.1|94878.2|94703|48
1654733340000|2022-06-09 00:09:00|94897.8|94705.6|94895.2|94711.7|94905.8|94718|94877.5|94702.8|57
1654733350000|2022-06-09 00:09:10|94902.8|94703.2|94894|94702.8|94902.8|94711.4|94890.3|94698.3|48
1654733360000|2022-06-09 00:09:20|94893.8|94703.1|94889|94704.6|94895.9|94708.8|94885.4|94695.9|46
1654733370000|2022-06-09 00:09:30|94887.7|94705.8|94893.4|94704.2|94898.8|94707.2|94882.8|94696.5|41
1654733380000|2022-06-09 00:09:40|94889.3|94707.1|94888.3|94717.9|94898.5|94720.5|94882.9|94698.8|48
1654733390000|2022-06-09 00:09:50|94887.7|94719.3|94885.7|94714.7|94889.2|94721.6|94881.6|94709.4|45
1654733400000|2022-06-09 00:10:00|94891.6|94709.1|94871.4|94733.4|94893.3|94733.4|94870.3|94708.4|30
1654733410000|2022-06-09 00:10:10|94870.7|94733|94870.4|94723.4|94873.7|94775.3|94824.6|94717.1|42
1654733420000|2022-06-09 00:10:20|94868.9|94723.5|94871.2|94725.7|94873.2|94730|94866.3|94713.3|30
1654733430000|2022-06-09 00:10:30|94870.3|94727.2|94877.2|94702.3|94881.9|94730.2|94858.1|94693.5|59
1654733440000|2022-06-09 00:10:40|94876.9|94702.6|94875.8|94709.3|94879.8|94714.4|94873.9|94701.9|46
1654733450000|2022-06-09 00:10:50|94875.6|94709.4|94874.6|94710.7|94882.6|94712|94869.4|94698.6|53
1654733460000|2022-06-09 00:11:00|94876.5|94709.2|94880.1|94704.5|94883.1|94714.8|94871.8|94697.2|57
1654733470000|2022-06-09 00:11:10|94877|94707.8|94886|94708.6|94887.4|94709.9|94876.8|94703.2|45
1654733480000|2022-06-09 00:11:20|94886.1|94707.2|94852.6|94725.5|94888.4|94770.9|94814.9|94705.9|49
1654733490000|2022-06-09 00:11:30|94821.3|94771.3|94815.7|94765.7|94858.9|94771.3|94812.8|94718|55
1654733500000|2022-06-09 00:11:40|94815.8|94765.8|94859|94725.8|94859|94765.8|94815.6|94716.3|26
1654733510000|2022-06-09 00:11:50|94859.4|94726.6|94859.7|94725.4|94859.7|94767.5|94814.9|94725.4|34
1654733520000|2022-06-09 00:12:00|94858.6|94726.3|94857.5|94728.7|94862.9|94731.3|94856.5|94717.5|27
1654733530000|2022-06-09 00:12:10|94862.1|94728.8|94854.6|94724|94862.1|94772.2|94811.6|94715.2|46
1654733540000|2022-06-09 00:12:20|94815.1|94765.1|94858.8|94728.1|94862.1|94771.8|94815|94715.2|47
1654733550000|2022-06-09 00:12:30|94858|94729.5|94819.7|94769.7|94859.3|94769.7|94819|94728.3|22
1654733560000|2022-06-09 00:12:40|94819.5|94769.5|94894.9|94705.1|94899.5|94769.5|94819.4|94704.3|43
1654733570000|2022-06-09 00:12:50|94893.1|94707.3|94901.7|94703.3|94901.7|94717.9|94883.2|94703.3|38
1654733580000|2022-06-09 00:13:00|94901.5|94703.8|94900.5|94718|94901.5|94721.9|94876.1|94703.6|40
1654733590000|2022-06-09 00:13:10|94905.6|94712.7|94899.6|94707.6|94909.3|94723.6|94897.2|94707.4|49
1654733600000|2022-06-09 00:13:20|94899.7|94708.1|94899.7|94714.6|94904.7|94721.9|94891.4|94708.1|46
1654733610000|2022-06-09 00:13:30|94900.8|94713.1|94891.4|94722.4|94904|94724.5|94885|94706.6|51
1654733620000|2022-06-09 00:13:40|94892.3|94723.3|94885|94717.6|94907.4|94732.1|94876.7|94708|36
1654733630000|2022-06-09 00:13:50|94885.9|94717|94898.5|94725|94913.1|94725.2|94883.3|94706.9|51
1654733640000|2022-06-09 00:14:00|94897.3|94725.3|94906.1|94720.6|94915.4|94731.8|94891.4|94717|36
1654733650000|2022-06-09 00:14:10|94906.6|94721.5|94894.8|94723.9|94907.9|94734.7|94889.2|94717.5|56
1654733660000|2022-06-09 00:14:20|94896.5|94722.8|94894.1|94714.6|94896.6|94726.4|94888.6|94713|32
1654733670000|2022-06-09 00:14:30|94891.2|94719.8|94895.9|94720.6|94898.1|94726.6|94887.8|94717.8|22
1654733680000|2022-06-09 00:14:40|94897.4|94719.1|94902.3|94723.7|94906.1|94727.9|94889.1|94711.1|33
1654733690000|2022-06-09 00:14:50|94902.9|94723.2|94904.7|94724.5|94907.8|94726.8|94891.5|94718.1|38
1654733700000|2022-06-09 00:15:00|94898.8|94727.5|94896.8|94732.5|94910.1|94737.4|94892.2|94715.1|53
1654733710000|2022-06-09 00:15:10|94898.4|94730.5|94902|94733.7|94902.9|94738.9|94895.1|94728.1|36
1654733720000|2022-06-09 00:15:20|94902.3|94734.5|94898.6|94733.5|94902.3|94736.7|94894.9|94730.7|34
1654733730000|2022-06-09 00:15:30|94903.3|94729.5|94898|94735.2|94905.7|94737.2|94895.5|94726.4|38
1654733740000|2022-06-09 00:15:40|94899.4|94733.6|94903|94729.9|94906.8|94737.4|94893.9|94724.9|31
1654733750000|2022-06-09 00:15:50|94900.4|94732.1|94883.6|94752.6|94904.7|94789.2|94837.1|94727.1|35
1654733760000|2022-06-09 00:16:00|94883.9|94752.9|94911.9|94732.5|94926.9|94753.1|94875.9|94716.3|55
1654733770000|2022-06-09 00:16:10|94910.8|94736.2|94912.4|94731.2|94926.3|94744.7|94902.6|94725|68
1654733780000|2022-06-09 00:16:20|94915.3|94730.2|94905.9|94733.4|94922.2|94737.5|94899.9|94721.6|57
1654733790000|2022-06-09 00:16:30|94903.7|94733.6|94900.1|94734.8|94910.8|94739.1|94899.4|94729.5|39
1654733800000|2022-06-09 00:16:40|94903.6|94732.8|94911|94720.8|94911|94735.8|94900|94720.6|36
1654733810000|2022-06-09 00:16:50|94909.9|94724.9|94880.2|94754.7|94910.8|94791.9|94838.1|94719.7|43
1654733820000|2022-06-09 00:17:00|94882.4|94754.5|94885.3|94751.9|94886.8|94757.5|94881.8|94751.4|29
1654733830000|2022-06-09 00:17:10|94888.2|94752.6|94879.6|94752.9|94890.1|94790.7|94840.6|94750.7|36
1654733840000|2022-06-09 00:17:20|94879.8|94752.2|94887.2|94743.1|94889.5|94754.7|94879.8|94736.1|36
1654733850000|2022-06-09 00:17:30|94886.4|94745.7|94905.3|94729.7|94919.5|94745.9|94884.4|94717.4|40
1654733860000|2022-06-09 00:17:40|94900.5|94734.4|94903.4|94734.4|94909.8|94736.8|94899.1|94727.8|38
1654733870000|2022-06-09 00:17:50|94900.4|94736.3|94904.1|94732.3|94910.3|94739.8|94894.6|94728.7|18
1654733880000|2022-06-09 00:18:00|94906|94730.1|94912.7|94742|94924.8|94742|94898.4|94727.8|39
1654733890000|2022-06-09 00:18:10|94921.9|94742.5|94929.6|94729.8|94929.6|94747.6|94908.6|94727|45
1654733900000|2022-06-09 00:18:20|94929.9|94729.9|94917.9|94731.4|94930|94739.7|94910.4|94727.2|48
1654733910000|2022-06-09 00:18:30|94918.4|94731.9|94918.2|94738.4|94919.9|94744.3|94909.8|94731.7|39
1654733920000|2022-06-09 00:18:40|94917.6|94740.1|94927.2|94737.7|94927.2|94746.6|94910.5|94735.4|46
1654733930000|2022-06-09 00:18:50|94921.3|94743.2|94918.3|94732.5|94928.4|94749.7|94903.9|94727.6|31
1654733940000|2022-06-09 00:19:00|94923.7|94725.8|94921.8|94725.4|94928.3|94748.7|94904.7|94723.8|47
1654733950000|2022-06-09 00:19:10|94924.8|94729.3|94910.6|94739.4|94924.8|94742.3|94907.4|94722.5|44
1654733960000|2022-06-09 00:19:20|94908.1|94739.8|94886.7|94750.1|94916.2|94796.9|94846.9|94736.7|20
1654733970000|2022-06-09 00:19:30|94886.5|94750.5|94910.4|94729.7|94916|94755|94885.3|94722.9|63
1654733980000|2022-06-09 00:19:40|94915|94725|94900.8|94723.4|94915.1|94732.9|94897.6|94715.4|66
1654733990000|2022-06-09 00:19:50|94905.6|94718.5|94900.6|94729.3|94909.6|94730.9|94891.7|94712.8|54
1654734000000|2022-06-09 00:20:00|94898.4|94730.8|94914.8|94718.1|94918.5|94737.4|94891|94717.5|37
1654734010000|2022-06-09 00:20:10|94916.4|94716.4|94900.6|94729|94916.4|94732.4|94895|94716.4|38
1654734020000|2022-06-09 00:20:20|94901.9|94728.7|94882|94745.1|94906.5|94745.1|94881.9|94721.1|36
1654734030000|2022-06-09 00:20:30|94887.8|94744.6|94886.8|94746.8|94890.1|94752.9|94885|94733.5|35
1654734040000|2022-06-09 00:20:40|94887.2|94748.1|94882|94739.3|94889.1|94784.4|94834.4|94731.5|36
1654734050000|2022-06-09 00:20:50|94887.6|94740.8|94884.3|94747.2|94887.6|94747.5|94882.6|94740.8|35
1654734060000|2022-06-09 00:21:00|94884.4|94745.4|94881.4|94750.3|94885.9|94789.5|94837|94745.4|36
1654734070000|2022-06-09 00:21:10|94881.6|94750.5|94875.2|94745.8|94884.4|94752.1|94875.2|94734.1|20
1654734080000|2022-06-09 00:21:20|94875.1|94745.7|94885.1|94750.7|94890.9|94751.1|94875.1|94745.6|23
1654734090000|2022-06-09 00:21:30|94883.3|94752.4|94881.9|94742.1|94890.4|94753.9|94879.3|94732.2|27
1654734100000|2022-06-09 00:21:40|94881.1|94743.7|94837.1|94787.1|94884.7|94787.2|94837|94743.1|23
1654734110000|2022-06-09 00:21:50|94876.8|94748.7|94922.7|94722.7|94924.3|94752.7|94875.9|94722.6|29
1654734120000|2022-06-09 00:22:00|94924.1|94724.7|94920.8|94731.1|94924.5|94733.5|94914.6|94723.8|20
1654734130000|2022-06-09 00:22:10|94915.8|94735.8|94908.4|94733.5|94915.8|94745.6|94888.1|94732.8|11
1654734140000|2022-06-09 00:22:20|94902.1|94737.8|94908.8|94727.5|94913|94738.9|94900.7|94719.5|48
1654734150000|2022-06-09 00:22:30|94908.4|94727.7|94906.9|94723.2|94912.6|94728.8|94901.8|94714.8|55
1654734160000|2022-06-09 00:22:40|94902.4|94725|94915|94715.3|94915|94737.2|94889.9|94714.8|41
1654734170000|2022-06-09 00:22:50|94913.7|94719.4|94909.6|94723.5|94915.7|94729.8|94899|94713|47
1654734180000|2022-06-09 00:23:00|94907.4|94725.8|94898.5|94727.2|94907.8|94735.9|94890.3|94718.3|42
1654734190000|2022-06-09 00:23:10|94894.3|94730.9|94883.6|94748.1|94904.2|94748.1|94880.4|94724.3|27
1654734200000|2022-06-09 00:23:20|94883.7|94746.3|94839.4|94789.4|94885.4|94789.4|94837.5|94746.3|24
1654734210000|2022-06-09 00:23:30|94878.7|94751.8|94900.1|94721.4|94909.4|94790.3|94840.3|94709.2|27
1654734220000|2022-06-09 00:23:40|94910.9|94710.9|94904|94720.3|94916.8|94723.8|94898|94710.9|20
1654734230000|2022-06-09 00:23:50|94908.3|94715.5|94890.6|94720.8|94911.9|94723.8|94885.9|94710|39
1654734240000|2022-06-09 00:24:00|94893.3|94719.1|94897.5|94707.4|94901.5|94720.7|94891.6|94704.7|48
1654734250000|2022-06-09 00:24:10|94895|94708.8|94890.9|94715.7|94904.2|94773.8|94823.8|94702|60
1654734260000|2022-06-09 00:24:20|94897.1|94710.2|94863.7|94727.4|94898.6|94728|94861.8|94701.9|60
1654734270000|2022-06-09 00:24:30|94867.6|94723.9|94867.7|94726.5|94867.9|94729.9|94862.9|94723.9|41
1654734280000|2022-06-09 00:24:40|94868.8|94724.3|94860.8|94729.1|94871.4|94729.3|94860.6|94721.8|31
1654734290000|2022-06-09 00:24:50|94860.6|94728.9|94865.6|94727.5|94869.1|94730.7|94858.4|94722.3|33
1654734300000|2022-06-09 00:25:00|94865.7|94727.6|94872|94716.1|94875.3|94731.3|94860.5|94714.3|51
1654734310000|2022-06-09 00:25:10|94870|94719.2|94862.6|94723.5|94875.1|94729.2|94861.5|94713.3|41
1654734320000|2022-06-09 00:25:20|94863|94724.7|94865.2|94722.3|94868|94725|94863|94712.3|36
1654734330000|2022-06-09 00:25:30|94865.3|94716.6|94861|94726.5|94866.5|94728.2|94856.3|94714.6|47
1654734340000|2022-06-09 00:25:40|94857.7|94729.8|94857.8|94729|94863.4|94729.8|94857.6|94723.8|37
1654734350000|2022-06-09 00:25:50|94860.3|94728|94819|94769|94866.2|94771|94815.3|94718.6|36
1654734360000|2022-06-09 00:26:00|94858|94727.3|94823.8|94773.8|94865.5|94777.8|94818|94726|50
1654734370000|2022-06-09 00:26:10|94824|94774|94848.7|94720.3|94858.4|94777.8|94809.8|94718.2|43
1654734380000|2022-06-09 00:26:20|94849.3|94720.9|94855.4|94719.5|94860.9|94760.6|94810.5|94710|53
1654734390000|2022-06-09 00:26:30|94853.5|94721.7|94851.5|94722.6|94856.9|94761.6|94810.2|94715.9|47
1654734400000|2022-06-09 00:26:40|94810.7|94760.7|94851.6|94720.5|94852.9|94762|94810.4|94719.8|25
1654734410000|2022-06-09 00:26:50|94851.4|94720.4|94851.7|94726.4|94853.4|94762.2|94812.2|94720.4|28
1654734420000|2022-06-09 00:27:00|94812.9|94762.9|94853.2|94726.2|94867.2|94767.2|94812.5|94717.6|58
1654734430000|2022-06-09 00:27:10|94852.9|94723.8|94855|94724.7|94855.7|94764.9|94814.5|94721.5|38
1654734440000|2022-06-09 00:27:20|94854.5|94726.1|94815.8|94765.8|94856.2|94766|94814.2|94723.2|31
1654734450000|2022-06-09 00:27:30|94852.9|94721.5|94818.7|94768.7|94859.9|94768.7|94811.3|94717|32
1654734460000|2022-06-09 00:27:40|94818.4|94768.4|94815.2|94765.2|94819.2|94769.2|94809.6|94759.6|37
1654734470000|2022-06-09 00:27:50|94814.9|94764.9|94809.5|94759.5|94850.8|94776.1|94806.5|94713.2|47
1654734480000|2022-06-09 00:28:00|94848.5|94720.7|94813.2|94763.2|94850.2|94763.2|94807.3|94720.7|41
1654734490000|2022-06-09 00:28:10|94813.4|94763.4|94814.2|94764.2|94852.3|94764.3|94807.9|94720.7|31
1654734500000|2022-06-09 00:28:20|94813.8|94763.8|94818.2|94768.2|94855.7|94768.4|94813.3|94725.5|38
1654734510000|2022-06-09 00:28:30|94818.1|94768.1|94814.6|94764.6|94856|94768.7|94809.6|94728.2|29
1654734520000|2022-06-09 00:28:40|94816.1|94766.1|94813.1|94763.1|94852.2|94770.1|94811|94725.5|46
1654734530000|2022-06-09 00:28:50|94855.1|94723.4|94814|94764|94860.6|94770.9|94814|94723.4|53
1654734540000|2022-06-09 00:29:00|94814.4|94764.4|94815.5|94765.5|94851.7|94765.8|94813.6|94725.8|35
1654734550000|2022-06-09 00:29:10|94815.9|94765.9|94822.3|94772.3|94855.2|94772.5|94811.8|94725.3|28
1654734560000|2022-06-09 00:29:20|94823.5|94773.5|94820|94770|94825.6|94775.6|94818.1|94768.1|54
1654734570000|2022-06-09 00:29:30|94856.9|94731.8|94857.5|94732.1|94858.7|94771.1|94820|94730.5|24
1654734580000|2022-06-09 00:29:40|94858.1|94731.8|94818|94768|94862.9|94769.8|94816.9|94730.8|34
1654734590000|2022-06-09 00:29:50|94818.1|94768.1|94819.8|94769.8|94861.9|94777.7|94817|94726.2|47
1654734600000|2022-06-09 00:30:00|94820.1|94770.1|94813.1|94763.1|94865.8|94774.5|94810.6|94719.5|60
1654734610000|2022-06-09 00:30:10|94814.1|94764.1|94818.9|94768.9|94818.9|94768.9|94810|94760|34
1654734620000|2022-06-09 00:30:20|94818.7|94768.7|94821.7|94771.7|94857.3|94774.8|94817.6|94728.7|43
1654734630000|2022-06-09 00:30:30|94821.9|94771.9|94818.5|94768.5|94860.9|94773.1|94818.1|94734|31
1654734640000|2022-06-09 00:30:40|94815|94765|94868.4|94740.1|94878.9|94784.5|94815|94721.9|55
1654734650000|2022-06-09 00:30:50|94829|94779|94826.9|94776.9|94871.9|94782.9|94823.7|94735.4|55
1654734660000|2022-06-09 00:31:00|94828|94778|94830.4|94780.4|94831.6|94781.6|94824.3|94774.3|41
1654734670000|2022-06-09 00:31:10|94830.6|94780.6|94827.4|94777.4|94871.3|94785.2|94827.1|94738.3|37
1654734680000|2022-06-09 00:31:20|94828.5|94778.5|94883.5|94740.5|94895.5|94797.6|94825.1|94728.1|59
1654734690000|2022-06-09 00:31:30|94885.3|94738.9|94892.3|94739.8|94894.4|94750.4|94876.9|94738.3|61
1654734700000|2022-06-09 00:31:40|94894|94738.6|94899|94739.9|94899.3|94741.8|94892.4|94737.2|34
1654734710000|2022-06-09 00:31:50|94898.9|94739.7|94904.5|94738.8|94904.6|94749.3|94890|94738.8|40
1654734720000|2022-06-09 00:32:00|94903.7|94739.8|94908.1|94735.3|94911.9|94746.5|94892.2|94731.2|52
1654734730000|2022-06-09 00:32:10|94907.1|94737|94894.6|94745|94910|94746.7|94891.8|94728.7|47
1654734740000|2022-06-09 00:32:20|94892.4|94747.3|94903.8|94738.8|94913.4|94747.3|94892.4|94734.6|42
1654734750000|2022-06-09 00:32:30|94907.3|94736.1|94904.1|94739.3|94907.3|94746|94895|94735.8|31
1654734760000|2022-06-09 00:32:40|94906.4|94737.1|94845.3|94795.3|94906.4|94796.1|94843.8|94737.1|32
1654734770000|2022-06-09 00:32:50|94845.8|94795.8|94895.4|94728.7|94897|94797.2|94845.8|94727.6|29
1654734780000|2022-06-09 00:33:00|94893|94728.2|94893.5|94741.4|94898.8|94746|94878.6|94728.2|52
1654734790000|2022-06-09 00:33:10|94899.4|94735.3|94897.3|94741.9|94906.4|94743.5|94889.5|94732.4|40
1654734800000|2022-06-09 00:33:20|94899.1|94740.1|94895|94732.9|94905.2|94743.3|94891.5|94728.8|46
1654734810000|2022-06-09 00:33:30|94893.9|94734.7|94894.8|94735|94896.5|94739.3|94885.9|94729.7|26
1654734820000|2022-06-09 00:33:40|94894.7|94734.9|94890|94732|94899.4|94736.3|94883.6|94719.9|50
1654734830000|2022-06-09 00:33:50|94893.1|94733.6|94887|94732.2|94901.6|94739.7|94883|94721.1|46
1654734840000|2022-06-09 00:34:00|94884.7|94732.4|94887.3|94732.2|94888.8|94734.5|94883.3|94728|45
1654734850000|2022-06-09 00:34:10|94887.7|94732.4|94897.2|94728.1|94897.2|94736.6|94882.2|94722.5|51
1654734860000|2022-06-09 00:34:20|94897.7|94727.1|94888.4|94733.7|94898.8|94740|94879.9|94725.5|51
1654734870000|2022-06-09 00:34:30|94888.6|94733.9|94886.7|94732.5|94890.7|94736.7|94884.5|94728.8|43
1654734880000|2022-06-09 00:34:40|94888.7|94731.5|94836.3|94786.3|94896.3|94786.4|94835.9|94730.4|23
1654734890000|2022-06-09 00:34:50|94835.9|94785.9|94833.9|94783.9|94870.6|94786.8|94831.9|94738.7|42
1654734900000|2022-06-09 00:35:00|94833.8|94783.8|94833.1|94783.1|94872|94785|94828.9|94739.2|27
1654734910000|2022-06-09 00:35:10|94833.2|94783.2|94874|94748|94878.4|94788.1|94833.2|94739.8|43
1654734920000|2022-06-09 00:35:20|94873.8|94739.2|94899.2|94728.7|94907.3|94789.1|94833.5|94719.7|58
1654734930000|2022-06-09 00:35:30|94898.8|94728.4|94898.1|94718.9|94898.8|94735.3|94881.8|94718.3|49
1654734940000|2022-06-09 00:35:40|94899.3|94715.4|94896.3|94728.8|94899.5|94732.9|94890|94715.4|45
1654734950000|2022-06-09 00:35:50|94894.2|94731.9|94886.2|94736.9|94898.5|94740.6|94884.3|94718.5|48
1654734960000|2022-06-09 00:36:00|94885.7|94737.6|94883.5|94736.5|94892.2|94738.9|94883.2|94724.5|36
1654734970000|2022-06-09 00:36:10|94885.4|94734.8|94891.1|94731.2|94894.5|94737.4|94885.1|94725|49
1654734980000|2022-06-09 00:36:20|94892.8|94730.9|94900.8|94736.4|94911.3|94742|94888.7|94725|49
1654734990000|2022-06-09 00:36:30|94908.7|94729|94898.8|94732.1|94908.7|94744.2|94886.8|94728.9|53
1654735000000|2022-06-09 00:36:40|94898.9|94732|94895.2|94745.2|94903.6|94747.9|94892.8|94732|45
1654735010000|2022-06-09 00:36:50|94894.6|94746.8|94903.6|94741.1|94905.4|94747.1|94894.6|94740.1|37
1654735020000|2022-06-09 00:37:00|94903.9|94741.7|94905.3|94743.1|94910.4|94750.2|94896.6|94735.9|25
1654735030000|2022-06-09 00:37:10|94906.1|94742|94904.8|94742.8|94906.1|94752|94895.2|94742|24
1654735040000|2022-06-09 00:37:20|94908.4|94739.4|94901.9|94745|94923.9|94745.1|94897.8|94724.8|34
1654735050000|2022-06-09 00:37:30|94905|94745.1|94902.4|94738.1|94909.4|94745.1|94901.7|94733.3|34
1654735060000|2022-06-09 00:37:40|94901.9|94736.1|94846.6|94796.6|94901.9|94796.9|94841.8|94736.1|31
1654735070000|2022-06-09 00:37:50|94846.8|94796.8|94896.5|94747.4|94908.1|94796.8|94846.8|94739.5|53
1654735080000|2022-06-09 00:38:00|94895.1|94748.5|94889.7|94744.8|94896|94756.6|94882.7|94741.6|51
1654735090000|2022-06-09 00:38:10|94889.8|94743.2|94887|94744.7|94897.5|94752.1|94877.7|94732.4|58
1654735100000|2022-06-09 00:38:20|94892.2|94740.6|94898|94744.1|94901.9|94746.6|94889.4|94739.2|37
1654735110000|2022-06-09 00:38:30|94897.9|94750|94892.4|94752.7|94897.9|94753.4|94888.9|94747.2|35
1654735120000|2022-06-09 00:38:40|94892.3|94750.9|94887.7|94761.9|94898.1|94761.9|94886.9|94743.8|32
1654735130000|2022-06-09 00:38:50|94889.5|94762.2|94845.5|94795.5|94889.5|94800.6|94841.4|94762.2|42
1654735140000|2022-06-09 00:39:00|94845.4|94795.4|94845.4|94795.4|94846.8|94796.8|94844.6|94794.6|26
1654735150000|2022-06-09 00:39:10|94845.6|94795.6|94846.6|94796.6|94846.6|94796.6|94841|94791|29
1654735160000|2022-06-09 00:39:20|94845.9|94795.9|94848.7|94798.7|94890.9|94803.3|94845.4|94755.1|45
1654735170000|2022-06-09 00:39:30|94846.3|94796.3|94850.9|94800.9|94893.9|94804.6|94845.5|94754.9|47
1654735180000|2022-06-09 00:39:40|94850.8|94800.8|94843.1|94793.1|94888.1|94805.6|94838.4|94752.7|46
1654735190000|2022-06-09 00:39:50|94885.5|94750.8|94892.3|94744.2|94896.3|94793.9|94838.8|94740.6|40
1654735200000|2022-06-09 00:40:00|94888.6|94749.2|94887.2|94755.9|94888.6|94796.8|94841.7|94749.2|54
1654735210000|2022-06-09 00:40:10|94885.5|94758.1|94888.5|94752.3|94898.3|94796.4|94846.4|94745.4|50
1654735220000|2022-06-09 00:40:20|94887.4|94753.5|94850|94800|94891.7|94802.5|94847.7|94752.2|25
1654735230000|2022-06-09 00:40:30|94850.2|94800.2|94854.9|94804.9|94856.9|94806.9|94850.2|94800.2|28
1654735240000|2022-06-09 00:40:40|94856.5|94806.5|94893.9|94754.7|94893.9|94806.5|94847|94754.7|20
1654735250000|2022-06-09 00:40:50|94894.6|94754|94893.5|94757.9|94894.6|94799.9|94849.1|94754|28
1654735260000|2022-06-09 00:41:00|94894.1|94757.3|94887.3|94751.5|94894.1|94799.5|94847.4|94751.5|43
1654735270000|2022-06-09 00:41:10|94884.4|94751.8|94851.9|94801.9|94893.8|94807.7|94845.5|94751.3|59
1654735280000|2022-06-09 00:41:20|94850.5|94800.5|94853.9|94803.9|94856.8|94806.8|94850.5|94800.5|49
1654735290000|2022-06-09 00:41:30|94854|94804|94852.8|94802.8|94895.2|94805.2|94849.5|94758.5|38
1654735300000|2022-06-09 00:41:40|94852.6|94802.6|94899.1|94768.2|94903.1|94807.1|94852.2|94759.3|25
1654735310000|2022-06-09 00:41:50|94900.9|94766.9|94857.7|94807.7|94901.2|94809.2|94854.9|94766.7|29
1654735320000|2022-06-09 00:42:00|94857.3|94807.3|94857.3|94807.3|94916.2|94815.3|94855.4|94759.9|57
1654735330000|2022-06-09 00:42:10|94895|94769.3|94898.9|94769.2|94902.6|94810.2|94857.2|94764.6|44
1654735340000|2022-06-09 00:42:20|94857.1|94807.1|94853.9|94803.9|94904.5|94807.1|94853.6|94760.9|45
1654735350000|2022-06-09 00:42:30|94853.8|94803.8|94901.4|94769.3|94904.1|94811.2|94853.8|94753.3|50
1654735360000|2022-06-09 00:42:40|94898|94772.8|94905.9|94778.9|94911.2|94819.5|94856.5|94764.1|57
1654735370000|2022-06-09 00:42:50|94867.2|94817.2|94907.5|94779|94922.8|94821.2|94866.1|94770.9|60
1654735380000|2022-06-09 00:43:00|94905.2|94779.5|94906.4|94780|94909.5|94819.7|94867.9|94774.3|34
1654735390000|2022-06-09 00:43:10|94906.5|94779.6|94909.5|94859.5|94913.3|94863.3|94865.4|94778.4|42
1654735400000|2022-06-09 00:43:20|94908.7|94858.7|94906|94856|94908.9|94858.9|94904.7|94854.7|37
1654735410000|2022-06-09 00:43:30|94906.1|94856.1|94906.1|94856.1|94909|94859|94906.1|94856.1|34
1654735420000|2022-06-09 00:43:40|94906.7|94856.7|94914.8|94864.8|94918|94868|94906.7|94856.7|39
1654735430000|2022-06-09 00:43:50|94915.2|94865.2|94911.3|94861.3|94917|94867|94911.2|94861.2|39
1654735440000|2022-06-09 00:44:00|94911.1|94861.1|94905|94855|94912.7|94862.7|94903.9|94853.9|29
1654735450000|2022-06-09 00:44:10|94904.8|94854.8|94933.6|94883.6|94944.6|94894.6|94904|94854|70
1654735460000|2022-06-09 00:44:20|94935|94885|94933.4|94883.4|94944|94895.7|94920.7|94874.7|78
1654735470000|2022-06-09 00:44:30|94933.2|94883.2|94937.2|94887.2|94937.3|94887.3|94918.1|94868.1|78
1654735480000|2022-06-09 00:44:40|94937.5|94887.5|94940.6|94890.6|94944.8|94894.8|94925.5|94875.5|78
1654735490000|2022-06-09 00:44:50|94935.2|94885.2|94938.4|94888.4|94947.6|94897.6|94925.3|94875.3|78
1654735500000|2022-06-09 00:45:00|94934.9|94884.9|94942.4|94892.4|94945.6|94895.6|94928.8|94878.8|79
1654735510000|2022-06-09 00:45:10|94940|94890|94938.1|94888.1|94942.2|94892.2|94932.2|94882.2|78
1654735520000|2022-06-09 00:45:20|94940.4|94890.4|94940.8|94890.8|94946.8|94902.7|94927.7|94879.8|80
1654735530000|2022-06-09 00:45:30|94936.3|94886.3|94940.9|94890.9|94945|94895|94933|94883|79
1654735540000|2022-06-09 00:45:40|94939.2|94889.2|94934.9|94884.9|94946.8|94896.8|94930.5|94880.5|80
1654735550000|2022-06-09 00:45:50|94935.1|94885.1|94938.2|94888.2|94946.9|94896.9|94927.5|94877.5|79
1654735560000|2022-06-09 00:46:00|94940.6|94890.6|94937.7|94887.7|94947.6|94897.6|94929.2|94879.2|79
1654735570000|2022-06-09 00:46:10|94938.2|94888.2|94963.3|94913.3|94963.3|94913.3|94919.3|94875.5|80
1654735580000|2022-06-09 00:46:20|94965.3|94915.3|94961.6|94911.6|95003.8|94915.8|94941.9|94872.7|58
1654735590000|2022-06-09 00:46:30|94960.5|94910.5|94961.4|94911.4|94962.7|94912.7|94957.5|94907.5|45
1654735600000|2022-06-09 00:46:40|94961.3|94911.3|94959.9|94909.9|94961.9|94911.9|94959|94909|38
1654735610000|2022-06-09 00:46:50|94960.2|94910.2|94941.8|94891.8|94960.3|94910.3|94939.5|94889.5|38
1654735620000|2022-06-09 00:47:00|94942.2|94892.2|94936.6|94886.6|94943.2|94893.2|94935.5|94885.5|47
1654735630000|2022-06-09 00:47:10|94936.9|94886.9|94935.7|94885.7|94940.3|94890.3|94935.7|94885.7|44
1654735640000|2022-06-09 00:47:20|94936.4|94886.4|94934|94884|94937.4|94887.4|94932.6|94882.6|32
1654735650000|2022-06-09 00:47:30|94933.1|94883.1|94934.1|94884.1|94934.3|94884.3|94932.7|94882.7|28
1654735660000|2022-06-09 00:47:40|94934|94884|94930.1|94880.1|94936.1|94886.1|94930|94880|37
1654735670000|2022-06-09 00:47:50|94930.7|94880.7|94934.8|94884.8|94935.9|94885.9|94930.3|94880.3|50
1654735680000|2022-06-09 00:48:00|94935.3|94885.3|94930.6|94880.6|94936.7|94886.7|94929.7|94879.7|41
1654735690000|2022-06-09 00:48:10|94931|94881|94931.2|94881.2|94934.1|94884.1|94930.1|94880.1|26
1654735700000|2022-06-09 00:48:20|94930.6|94880.6|94932.3|94882.3|94932.9|94882.9|94930.6|94880.6|34
1654735710000|2022-06-09 00:48:30|94932.2|94882.2|94932.5|94882.5|94934.3|94884.3|94929.1|94879.1|33
1654735720000|2022-06-09 00:48:40|94933.8|94883.8|94933.9|94883.9|94934.4|94884.4|94931.9|94881.9|49
1654735730000|2022-06-09 00:48:50|94934.4|94884.4|94930.1|94880.1|94934.4|94884.4|94927.3|94877.3|40
1654735740000|2022-06-09 00:49:00|94929.9|94879.9|94929.4|94879.4|94930.2|94880.2|94926.4|94876.4|36
1654735750000|2022-06-09 00:49:10|94928.6|94878.6|94930.4|94880.4|94932.7|94882.7|94928.6|94878.6|48
1654735760000|2022-06-09 00:49:20|94930.1|94880.1|94925|94875|94930.1|94880.1|94925|94875|54
1654735770000|2022-06-09 00:49:30|94927.2|94877.2|94932.8|94882.8|94932.8|94882.8|94925|94875|43
1654735780000|2022-06-09 00:49:40|94930.1|94880.1|94932.6|94882.6|94933|94883|94928.7|94878.7|44
1654735790000|2022-06-09 00:49:50|94933.1|94883.1|94928.4|94878.4|94933.1|94883.1|94928.2|94878.2|57
1654735800000|2022-06-09 00:50:00|94929|94879|94928.2|94878.2|94930.8|94880.8|94927.8|94877.8|52
1654735810000|2022-06-09 00:50:10|94930.1|94880.1|94922.9|94872.9|94930.1|94880.1|94922.5|94872.5|56
1654735820000|2022-06-09 00:50:20|94923.2|94873.2|94924.2|94874.2|94926.3|94876.3|94922.2|94872.2|51
1654735830000|2022-06-09 00:50:30|94925.1|94875.1|94920.3|94870.3|94926.1|94876.1|94919|94869|57
1654735840000|2022-06-09 00:50:40|94920.2|94870.2|94920.6|94870.6|94920.6|94870.6|94917.2|94867.2|40
1654735850000|2022-06-09 00:50:50|94919.6|94869.6|94918.1|94868.1|94920.7|94870.7|94917.7|94867.7|47
1654735860000|2022-06-09 00:51:00|94918.2|94868.2|94925.5|94875.5|94926.1|94876.1|94918.2|94868.2|63
1654735870000|2022-06-09 00:51:10|94925|94875|94928.5|94878.5|94928.5|94878.5|94924.9|94874.9|52
1654735880000|2022-06-09 00:51:20|94928.4|94878.4|94923.2|94873.2|94928.4|94878.4|94923.2|94873.2|36
1654735890000|2022-06-09 00:51:30|94922.7|94872.7|94923.2|94873.2|94924.6|94874.6|94922.4|94872.4|28
1654735900000|2022-06-09 00:51:40|94923.4|94873.4|94917.8|94867.8|94924.2|94874.2|94917.8|94867.8|33
1654735910000|2022-06-09 00:51:50|94916.2|94866.2|94921.2|94871.2|94921.4|94871.4|94916.1|94866.1|58
1654735920000|2022-06-09 00:52:00|94921.5|94871.5|94925.1|94875.1|94925.1|94875.1|94920.7|94870.7|59
1654735930000|2022-06-09 00:52:10|94924.9|94874.9|94923.9|94873.9|94926.4|94876.4|94923.7|94873.7|41
1654735940000|2022-06-09 00:52:20|94923.6|94873.6|94923.7|94873.7|94925.2|94875.2|94923.1|94873.1|46
1654735950000|2022-06-09 00:52:30|94924.5|94874.5|94926.3|94876.3|94927.7|94877.7|94924.3|94874.3|34
1654735960000|2022-06-09 00:52:40|94925.8|94875.8|94927.4|94877.4|94928.9|94878.9|94924.9|94874.9|50
1654735970000|2022-06-09 00:52:50|94927.9|94877.9|94927.8|94877.8|94929|94879|94926.6|94876.6|49
1654735980000|2022-06-09 00:53:00|94928|94878|94927.5|94877.5|94928.6|94878.6|94926.6|94876.6|45
1654735990000|2022-06-09 00:53:10|94928.7|94878.7|94937.2|94887.2|94937.2|94887.2|94927.2|94877.2|50
1654736000000|2022-06-09 00:53:20|94937.8|94887.8|94937.9|94887.9|94940.8|94890.8|94936.9|94886.9|39
1654736010000|2022-06-09 00:53:30|94938.1|94888.1|94937.1|94887.1|94940.1|94890.1|94935.6|94885.6|50
1654736020000|2022-06-09 00:53:40|94936.7|94886.7|94939.7|94889.7|94984.1|94891.9|94936.2|94851|37
1654736030000|2022-06-09 00:53:50|94939.8|94889.8|94944.7|94894.7|94983.1|94895.7|94938.9|94857.4|44
1654736040000|2022-06-09 00:54:00|94944.8|94894.8|94945.4|94895.4|94945.5|94895.5|94943.8|94893.8|41
1654736050000|2022-06-09 00:54:10|94944.6|94894.6|94941.6|94891.6|94944.7|94894.7|94940.7|94890.7|46
1654736060000|2022-06-09 00:54:20|94941.8|94891.8|94942.6|94892.6|94943.8|94893.8|94939.6|94889.6|46
1654736070000|2022-06-09 00:54:30|94942.5|94892.5|94933.9|94883.9|94943|94893|94932.4|94882.4|54
1654736080000|2022-06-09 00:54:40|94934|94884|94938|94888|94938.6|94888.6|94933.7|94883.7|60
1654736090000|2022-06-09 00:54:50|94938.1|94888.1|94923.2|94873.2|94938.1|94888.1|94922.6|94872.6|65
1654736100000|2022-06-09 00:55:00|94913.9|94863.9|94929.5|94879.5|94929.5|94879.5|94913.9|94863.9|48
1654736110000|2022-06-09 00:55:10|94930|94880|94935.6|94885.6|94936|94886|94929.2|94879.2|42
1654736120000|2022-06-09 00:55:20|94936.2|94886.2|94937.6|94887.6|94938.4|94888.4|94935.9|94885.9|32
1654736130000|2022-06-09 00:55:30|94936.8|94886.8|94938.5|94888.5|94939.7|94889.7|94936.5|94886.5|40
1654736140000|2022-06-09 00:55:40|94938.6|94888.6|94938.6|94888.6|94940|94890|94935.2|94885.2|41
1654736150000|2022-06-09 00:55:50|94938.5|94888.5|94933.2|94883.2|94938.5|94888.5|94932.4|94882.4|32
1654736160000|2022-06-09 00:56:00|94932.6|94882.6|94927.6|94877.6|94933.3|94883.3|94927.6|94877.6|48
1654736170000|2022-06-09 00:56:10|94927.8|94877.8|94930.1|94880.1|94930.4|94880.4|94927|94877|35
1654736180000|2022-06-09 00:56:20|94930.3|94880.3|94930.2|94880.2|94930.6|94880.6|94928.6|94878.6|36
1654736190000|2022-06-09 00:56:30|94930.1|94880.1|94929.8|94879.8|94931.2|94881.2|94928.2|94878.2|27
1654736200000|2022-06-09 00:56:40|94930.1|94880.1|94929.7|94879.7|94930.1|94880.1|94928.4|94878.4|33
1654736210000|2022-06-09 00:56:50|94929.6|94879.6|94928.7|94878.7|94929.6|94879.6|94926.2|94876.2|33
1654736220000|2022-06-09 00:57:00|94928|94878|94923.3|94873.3|94930.2|94880.2|94923.3|94873.3|40
1654736230000|2022-06-09 00:57:10|94923.4|94873.4|94920.6|94870.6|94923.6|94873.6|94918.9|94868.9|40
1654736240000|2022-06-09 00:57:20|94921.8|94871.8|94925.8|94875.8|94926.4|94876.4|94921|94871|29
1654736250000|2022-06-09 00:57:30|94925.9|94875.9|94926.4|94876.4|94926.4|94876.4|94924.2|94874.2|39
1654736260000|2022-06-09 00:57:40|94926.5|94876.5|94930.5|94880.5|94931|94881|94926.5|94876.5|29
1654736270000|2022-06-09 00:57:50|94930.4|94880.4|94930.5|94880.5|94931|94881|94930|94880|22
1654736280000|2022-06-09 00:58:00|94930.6|94880.6|94928.1|94878.1|94931.2|94881.2|94927.6|94877.6|32
1654736290000|2022-06-09 00:58:10|94930.1|94880.1|94929|94879|94930.1|94880.1|94928.3|94878.3|28
1654736300000|2022-06-09 00:58:20|94928.7|94878.7|94927.6|94877.6|94929|94879|94925.4|94875.4|20
1654736310000|2022-06-09 00:58:30|94927.8|94877.8|94929.8|94879.8|94929.8|94879.8|94927.8|94877.8|27
1654736320000|2022-06-09 00:58:40|94929.5|94879.5|94927.2|94877.2|94929.9|94879.9|94925.5|94875.5|41
1654736330000|2022-06-09 00:58:50|94927.1|94877.1|94923.4|94873.4|94927.2|94877.2|94922.5|94872.5|32
1654736340000|2022-06-09 00:59:00|94923.8|94873.8|94923.8|94873.8|94923.8|94873.8|94921|94871|34
1654736350000|2022-06-09 00:59:10|94924.5|94874.5|94926.4|94876.4|94927.2|94877.2|94922.9|94872.9|46
1654736360000|2022-06-09 00:59:20|94927.1|94877.1|94923.5|94873.5|94965.6|94877.1|94922.8|94837.1|38
1654736370000|2022-06-09 00:59:30|94923.7|94873.7|94924.7|94874.7|94925.1|94875.1|94923.5|94873.5|25
1654736380000|2022-06-09 00:59:40|94924.2|94874.2|94923.9|94873.9|94926.7|94876.7|94923|94873|30
1654736390000|2022-06-09 00:59:50|94925|94875|94925.1|94875.1|94925.1|94875.1|94922.9|94872.9|30
1654736400000|2022-06-09 01:00:00|94923.8|94873.8|94925.5|94875.5|94925.9|94875.9|94921|94871|59
1654736410000|2022-06-09 01:00:10|94926.3|94876.3|94925.6|94875.6|94926.7|94876.7|94922.4|94872.4|36
1654736420000|2022-06-09 01:00:20|94925.1|94875.1|94927.1|94877.1|94928.1|94878.1|94923.1|94873.1|45
1654736430000|2022-06-09 01:00:30|94927.4|94877.4|94927.6|94877.6|94928.1|94878.1|94923.8|94873.8|41
1654736440000|2022-06-09 01:00:40|94927.5|94877.5|94922.4|94872.4|94928.2|94878.2|94922.1|94872.1|45
1654736450000|2022-06-09 01:00:50|94922.5|94872.5|94926.7|94876.7|94926.7|94876.7|94920|94870|37
1654736460000|2022-06-09 01:01:00|94926.5|94876.5|94927.1|94877.1|94927.1|94877.1|94923.4|94873.4|54
1654736470000|2022-06-09 01:01:10|94927.5|94877.5|94928.6|94878.6|94931.6|94881.6|94926.3|94876.3|61
1654736480000|2022-06-09 01:01:20|94928.2|94878.2|94928.9|94878.9|94929.6|94879.6|94926.9|94876.9|41
1654736490000|2022-06-09 01:01:30|94929|94879|94929.9|94879.9|94930.5|94880.5|94927.5|94877.5|50
1654736500000|2022-06-09 01:01:40|94930|94880|94929.3|94879.3|94930.2|94880.2|94928.8|94878.8|22
1654736510000|2022-06-09 01:01:50|94929.6|94879.6|94932.3|94882.3|94932.5|94882.5|94929.4|94879.4|29
1654736520000|2022-06-09 01:02:00|94932.2|94882.2|94928|94878|94932.2|94882.2|94926.3|94876.3|44
1654736530000|2022-06-09 01:02:10|94928.9|94878.9|94930.2|94880.2|94930.7|94880.7|94928.7|94878.7|27
1654736540000|2022-06-09 01:02:20|94930.1|94880.1|94925.8|94875.8|94930.7|94880.7|94924.4|94874.4|37
1654736550000|2022-06-09 01:02:30|94924.2|94874.2|94925.7|94875.7|94929.4|94879.4|94923.4|94873.4|48
1654736560000|2022-06-09 01:02:40|94926.1|94876.1|94920.9|94870.9|94926.1|94876.1|94919.1|94869.1|45
1654736570000|2022-06-09 01:02:50|94920|94870|94916.3|94866.3|94962.1|94872.8|94913.5|94829.1|40
1654736580000|2022-06-09 01:03:00|94916|94866|94922.1|94872.1|94922.1|94872.1|94914.9|94864.9|36
1654736590000|2022-06-09 01:03:10|94922|94872|94923.9|94873.9|94923.9|94873.9|94921.7|94871.7|21
1654736600000|2022-06-09 01:03:20|94924.7|94874.7|94922.3|94872.3|94924.9|94874.9|94920.1|94870.1|16
1654736610000|2022-06-09 01:03:30|94921|94871|94921.9|94871.9|94923.9|94873.9|94920.9|94870.9|32
1654736620000|2022-06-09 01:03:40|94921.5|94871.5|94926.2|94876.2|94926.2|94876.2|94921.5|94871.5|32
1654736630000|2022-06-09 01:03:50|94925.7|94875.7|94927.7|94877.7|94927.7|94877.7|94924.8|94874.8|27
1654736640000|2022-06-09 01:04:00|94926.7|94876.7|94925.3|94875.3|94928|94878|94925.3|94875.3|33
1654736650000|2022-06-09 01:04:10|94925.2|94875.2|94924.5|94874.5|94926.4|94876.4|94924.1|94874.1|31
1654736660000|2022-06-09 01:04:20|94925.2|94875.2|94925|94875|94926.8|94876.8|94924.5|94874.5|30
1654736670000|2022-06-09 01:04:30|94925.2|94875.2|94920.2|94870.2|94927.2|94877.2|94919.8|94869.8|28
1654736680000|2022-06-09 01:04:40|94921.2|94871.2|94921.9|94871.9|94960.9|94872.6|94919.6|94835.5|36
1654736690000|2022-06-09 01:04:50|94921.6|94871.6|94922.3|94872.3|94922.9|94872.9|94921|94871|22
1654736700000|2022-06-09 01:05:00|94922.2|94872.2|94920.9|94870.9|94922.2|94872.2|94920.1|94870.1|35
1654736710000|2022-06-09 01:05:10|94920.7|94870.7|94928.8|94878.8|94929.6|94879.6|94919.8|94869.8|43
1654736720000|2022-06-09 01:05:20|94929.2|94879.2|94932.5|94882.5|94932.6|94882.6|94929|94879|37
1654736730000|2022-06-09 01:05:30|94931.2|94881.2|94927.9|94877.9|94933.1|94883.1|94926.9|94876.9|39
1654736740000|2022-06-09 01:05:40|94927.5|94877.5|94919.8|94869.8|94927.6|94877.6|94917.6|94867.6|45
1654736750000|2022-06-09 01:05:50|94919.9|94869.9|94913.4|94863.4|94919.9|94869.9|94913.4|94863.4|26
1654736760000|2022-06-09 01:06:00|94912.4|94862.4|94913.6|94863.6|94913.6|94863.6|94910.5|94860.5|26
1654736770000|2022-06-09 01:06:10|94913.7|94863.7|94915.1|94865.1|94915.7|94865.7|94912.7|94862.7|40
1654736780000|2022-06-09 01:06:20|94914.8|94864.8|94912.6|94862.6|94915|94865|94911.3|94861.3|33
1654736790000|2022-06-09 01:06:30|94912.7|94862.7|94913.5|94863.5|94913.5|94863.5|94911.3|94861.3|15
1654736800000|2022-06-09 01:06:40|94913.4|94863.4|94912|94862|94913.4|94863.4|94908.4|94858.4|40
1654736810000|2022-06-09 01:06:50|94911.2|94861.2|94914.1|94864.1|94914.1|94864.1|94911.2|94861.2|19
1654736820000|2022-06-09 01:07:00|94913.3|94863.3|94917.4|94867.4|94917.4|94867.4|94913.3|94863.3|20
1654736830000|2022-06-09 01:07:10|94917.2|94867.2|94921|94871|94922|94872|94916.2|94866.2|42
1654736840000|2022-06-09 01:07:20|94921.3|94871.3|94922.5|94872.5|94922.5|94872.5|94920.9|94870.9|27
1654736850000|2022-06-09 01:07:30|94922.6|94872.6|94921.5|94871.5|94922.6|94872.6|94919.5|94869.5|23
1654736860000|2022-06-09 01:07:40|94921.8|94871.8|94922.3|94872.3|94922.6|94872.6|94919.9|94869.9|35
1654736870000|2022-06-09 01:07:50|94921.7|94871.7|94922.7|94872.7|94970.4|94877.5|94921.2|94833.6|46
1654736880000|2022-06-09 01:08:00|94921.9|94871.9|94922.4|94872.4|94922.6|94872.6|94919.6|94869.6|41
1654736890000|2022-06-09 01:08:10|94922.2|94872.2|94923|94873|94923.1|94873.1|94922|94872|19
1654736900000|2022-06-09 01:08:20|94922.9|94872.9|94925.1|94875.1|94925.3|94875.3|94922.5|94872.5|30
1654736910000|2022-06-09 01:08:30|94924.4|94874.4|94923.6|94873.6|94924.9|94874.9|94921.6|94871.6|18
1654736920000|2022-06-09 01:08:40|94923.5|94873.5|94925.4|94875.4|94925.5|94875.5|94923.5|94873.5|22
1654736930000|2022-06-09 01:08:50|94925.5|94875.5|94921.9|94871.9|94925.5|94875.5|94921.6|94871.6|29
1654736940000|2022-06-09 01:09:00|94922.6|94872.6|94918.6|94868.6|94923|94873|94918|94868|36
1654736950000|2022-06-09 01:09:10|94918.2|94868.2|94915.4|94865.4|94918.7|94868.7|94910.7|94860.7|54
1654736960000|2022-06-09 01:09:20|94914.5|94864.5|94925.2|94875.2|94926.1|94876.1|94914.3|94864.3|50
1654736970000|2022-06-09 01:09:30|94925.3|94875.3|94925.1|94875.1|94927.3|94877.3|94923.9|94873.9|30
1654736980000|2022-06-09 01:09:40|94925.2|94875.2|94922.5|94872.5|94926.6|94876.6|94922.3|94872.3|28
1654736990000|2022-06-09 01:09:50|94922.3|94872.3|94926.5|94876.5|94926.5|94876.5|94922.2|94872.2|25
1654737000000|2022-06-09 01:10:00|94926.2|94876.2|94921.4|94871.4|94926.7|94876.7|94919.1|94869.1|46
1654737010000|2022-06-09 01:10:10|94920|94870|94910.3|94860.3|94920|94870|94910.3|94860.3|53
1654737020000|2022-06-09 01:10:20|94910.4|94860.4|94914.6|94864.6|94914.6|94864.6|94910.4|94860.4|50
1654737030000|2022-06-09 01:10:30|94914.3|94864.3|94914.6|94864.6|94914.9|94864.9|94912|94862|39
1654737040000|2022-06-09 01:10:40|94914.8|94864.8|94920.9|94870.9|94920.9|94870.9|94913.4|94863.4|39
1654737050000|2022-06-09 01:10:50|94920.6|94870.6|94916.8|94866.8|94921.3|94871.3|94916|94866|38
1654737060000|2022-06-09 01:11:00|94917.2|94867.2|94913.2|94863.2|94917.3|94867.3|94912.8|94862.8|44
1654737070000|2022-06-09 01:11:10|94913|94863|94914.3|94864.3|94915.9|94865.9|94913|94863|33
1654737080000|2022-06-09 01:11:20|94912.6|94862.6|94915.7|94865.7|94915.7|94865.7|94912.5|94862.5|44
1654737090000|2022-06-09 01:11:30|94916|94866|94917.8|94867.8|94917.8|94867.8|94915.4|94865.4|46
1654737100000|2022-06-09 01:11:40|94917.6|94867.6|94913.4|94863.4|94918.6|94868.6|94913.4|94863.4|42
1654737110000|2022-06-09 01:11:50|94914.2|94864.2|94916|94866|94917|94867|94911.5|94861.5|57
1654737120000|2022-06-09 01:12:00|94916.3|94866.3|94924|94874|94960.9|94875.7|94915.3|94835.7|65
1654737130000|2022-06-09 01:12:10|94924.5|94874.5|94925.1|94875.1|94926.2|94876.2|94923|94873|39
1654737140000|2022-06-09 01:12:20|94925.2|94875.2|94924|94874|94925.2|94875.2|94923.1|94873.1|36
1654737150000|2022-06-09 01:12:30|94924.3|94874.3|94921|94871|94961.9|94874.3|94918|94833.2|36
1654737160000|2022-06-09 01:12:40|94921.2|94871.2|94922.4|94872.4|94923.7|94873.7|94919.3|94869.3|41
1654737170000|2022-06-09 01:12:50|94921.7|94871.7|94922.3|94872.3|94923.6|94873.6|94921.7|94871.7|42
1654737180000|2022-06-09 01:13:00|94922.2|94872.2|94916.4|94866.4|94922.5|94872.5|94915.7|94865.7|44
1654737190000|2022-06-09 01:13:10|94916.3|94866.3|94917.1|94867.1|94917.1|94867.1|94913.2|94863.2|39
1654737200000|2022-06-09 01:13:20|94917.2|94867.2|94920.1|94870.1|94920.5|94870.5|94914.1|94864.1|53
1654737210000|2022-06-09 01:13:30|94959.2|94831.8|94920|94870|94959.2|94871.6|94917.8|94831.8|40
1654737220000|2022-06-09 01:13:40|94920.7|94870.7|94929|94879|94930.1|94880.1|94919.6|94869.6|53
1654737230000|2022-06-09 01:13:50|94929.4|94879.4|94930.6|94880.6|94931.8|94881.8|94928.2|94878.2|46
1654737240000|2022-06-09 01:14:00|94930.5|94880.5|94924.7|94874.7|94931.7|94881.7|94924.7|94874.7|48
1654737250000|2022-06-09 01:14:10|94925.3|94875.3|94919.2|94869.2|94925.3|94875.3|94919.2|94869.2|52
1654737260000|2022-06-09 01:14:20|94918.5|94868.5|94916.6|94866.6|94919.8|94869.8|94916.2|94866.2|29
1654737270000|2022-06-09 01:14:30|94916.8|94866.8|94917.9|94867.9|94918.2|94868.2|94916.3|94866.3|36
1654737280000|2022-06-09 01:14:40|94918|94868|94916.4|94866.4|94958.7|94869.5|94914.8|94830.2|31
1654737290000|2022-06-09 01:14:50|94915.7|94865.7|94913.3|94863.3|94956.7|94866.9|94911.9|94828.2|41
1654737300000|2022-06-09 01:15:00|94913.4|94863.4|94910.9|94860.9|94914.3|94864.3|94909.9|94859.9|45
1654737310000|2022-06-09 01:15:10|94911.1|94861.1|94909.2|94859.2|94912.4|94862.4|94908.9|94858.9|47
1654737320000|2022-06-09 01:15:20|94909.6|94859.6|94915.5|94865.5|94915.5|94865.5|94908.5|94858.5|46
1654737330000|2022-06-09 01:15:30|94915.6|94865.6|94911.3|94861.3|94915.6|94865.6|94907.9|94857.9|42
1654737340000|2022-06-09 01:15:40|94910.7|94860.7|94908|94858|94912|94862|94908|94858|36
1654737350000|2022-06-09 01:15:50|94909.3|94859.3|94908.5|94858.5|94909.5|94859.5|94906.7|94856.7|16
1654737360000|2022-06-09 01:16:00|94908.3|94858.3|94906.9|94856.9|94908.3|94858.3|94906.7|94856.7|20
1654737370000|2022-06-09 01:16:10|94906.8|94856.8|94908.9|94858.9|94909.2|94859.2|94905.7|94855.7|16
1654737380000|2022-06-09 01:16:20|94908.8|94858.8|94905.7|94855.7|94908.8|94858.8|94904.3|94854.3|37
1654737390000|2022-06-09 01:16:30|94906.5|94856.5|94906.3|94856.3|94907.6|94857.6|94906.3|94856.3|19
1654737400000|2022-06-09 01:16:40|94906.4|94856.4|94905|94855|94944.6|94856.4|94903|94814.2|43
1654737410000|2022-06-09 01:16:50|94905.2|94855.2|94901.8|94851.8|94905.3|94855.3|94901.7|94851.7|26
1654737420000|2022-06-09 01:17:00|94902.1|94852.1|94898.7|94848.7|94902.8|94852.8|94898.6|94848.6|25
1654737430000|2022-06-09 01:17:10|94898.4|94848.4|94898.2|94848.2|94936.6|94849|94896.9|94808.3|14
1654737440000|2022-06-09 01:17:20|94939.4|94805.1|94887.7|94837.7|94939.4|94848.5|94887.7|94799.5|39
1654737450000|2022-06-09 01:17:30|94887.8|94837.8|94889.9|94839.9|94889.9|94839.9|94887.7|94837.7|33
1654737460000|2022-06-09 01:17:40|94889.6|94839.6|94892.5|94842.5|94892.5|94842.5|94886.8|94836.8|33
1654737470000|2022-06-09 01:17:50|94892.6|94842.6|94893|94843|94893.3|94843.3|94890.6|94840.6|37
1654737480000|2022-06-09 01:18:00|94892.8|94842.8|94894.9|94844.9|94895.2|94845.2|94892.2|94842.2|26
1654737490000|2022-06-09 01:18:10|94895.4|94845.4|94901.4|94851.4|94902.6|94852.6|94895.2|94845.2|40
1654737500000|2022-06-09 01:18:20|94901.8|94851.8|94906.6|94856.6|94906.6|94856.6|94901.8|94851.8|41
1654737510000|2022-06-09 01:18:30|94906.7|94856.7|94907.5|94857.5|94907.8|94857.8|94906.1|94856.1|29
1654737520000|2022-06-09 01:18:40|94907.1|94857.1|94902.3|94852.3|94907.1|94857.1|94900.9|94850.9|39
1654737530000|2022-06-09 01:18:50|94902.4|94852.4|94903.1|94853.1|94904.6|94854.6|94902.2|94852.2|50
1654737540000|2022-06-09 01:19:00|94903.3|94853.3|94902|94852|94904|94854|94900.6|94850.6|30
1654737550000|2022-06-09 01:19:10|94901.9|94851.9|94895.3|94845.3|94902|94852|94894.1|94844.1|46
1654737560000|2022-06-09 01:19:20|94895|94845|94893.4|94843.4|94895.4|94845.4|94893.4|94843.4|41
1654737570000|2022-06-09 01:19:30|94893.3|94843.3|94893.4|94843.4|94894|94844|94892|94842|24
1654737580000|2022-06-09 01:19:40|94893.6|94843.6|94897|94847|94897.3|94847.3|94892|94842|31
1654737590000|2022-06-09 01:19:50|94896.8|94846.8|94897.4|94847.4|94898.3|94848.3|94895.3|94845.3|34
1654737600000|2022-06-09 01:20:00|94897.9|94847.9|94892.8|94842.8|94935.3|94847.9|94890.9|94809.1|47
1654737610000|2022-06-09 01:20:10|94892.7|94842.7|94897|94847|94897.3|94847.3|94889.2|94839.2|37
1654737620000|2022-06-09 01:20:20|94897.4|94847.4|94897.2|94847.2|94897.7|94847.7|94894.2|94844.2|40
1654737630000|2022-06-09 01:20:30|94897|94847|94901.5|94851.5|94902.9|94852.9|94896.9|94846.9|32
1654737640000|2022-06-09 01:20:40|94901.4|94851.4|94900.4|94850.4|94902.1|94852.1|94899.2|94849.2|39
1654737650000|2022-06-09 01:20:50|94900.2|94850.2|94900.6|94850.6|94903.8|94853.8|94899.2|94849.2|31
1654737660000|2022-06-09 01:21:00|94900.9|94850.9|94902.9|94852.9|94903|94853|94900.9|94850.9|20
1654737670000|2022-06-09 01:21:10|94902.5|94852.5|94904.1|94854.1|94905.5|94855.5|94902.4|94852.4|21
1654737680000|2022-06-09 01:21:20|94903.8|94853.8|94904.4|94854.4|94943.6|94855.7|94902.5|94810.6|34
1654737690000|2022-06-09 01:21:30|94904.3|94854.3|94903.7|94853.7|94904.3|94854.3|94903.4|94853.4|18
1654737700000|2022-06-09 01:21:40|94903.6|94853.6|94903.1|94853.1|94903.7|94853.7|94903.1|94853.1|16
1654737710000|2022-06-09 01:21:50|94903.3|94853.3|94896.2|94846.2|94904.3|94854.3|94893.6|94843.6|33
1654737720000|2022-06-09 01:22:00|94895.5|94845.5|94893.2|94843.2|94896.1|94846.1|94891.2|94841.2|38
1654737730000|2022-06-09 01:22:10|94893.1|94843.1|94888.9|94838.9|94893.4|94843.4|94888.9|94838.9|32
1654737740000|2022-06-09 01:22:20|94888.4|94838.4|94887|94837|94888.4|94838.4|94885.8|94835.8|33
1654737750000|2022-06-09 01:22:30|94887.5|94837.5|94888.4|94838.4|94889.3|94839.3|94886.5|94836.5|29
1654737760000|2022-06-09 01:22:40|94888.3|94838.3|94884.6|94834.6|94928.9|94838.5|94884.3|94796.1|31
1654737770000|2022-06-09 01:22:50|94885|94835|94885.3|94835.3|94886.2|94836.2|94884.7|94834.7|24
1654737780000|2022-06-09 01:23:00|94883.5|94833.5|94884.4|94834.4|94885.1|94835.1|94883.5|94833.5|22
1654737790000|2022-06-09 01:23:10|94884.1|94834.1|94887.5|94837.5|94887.8|94837.8|94884|94834|20
1654737800000|2022-06-09 01:23:20|94887.6|94837.6|94888.4|94838.4|94890.1|94840.1|94886.4|94836.4|29
1654737810000|2022-06-09 01:23:30|94889|94839|94887.2|94837.2|94889.4|94839.4|94886.9|94836.9|30
1654737820000|2022-06-09 01:23:40|94887.1|94837.1|94890.4|94840.4|94890.4|94840.4|94886.9|94836.9|38
1654737830000|2022-06-09 01:23:50|94890.7|94840.7|94888.8|94838.8|94891.6|94841.6|94885.4|94835.4|24
1654737840000|2022-06-09 01:24:00|94888.7|94838.7|94888.3|94838.3|94890|94840|94887.8|94837.8|19
1654737850000|2022-06-09 01:24:10|94888.1|94838.1|94891.1|94841.1|94891.1|94841.1|94887.6|94837.6|25
1654737860000|2022-06-09 01:24:20|94891.2|94841.2|94885.7|94835.7|94891.2|94841.2|94884.9|94834.9|42
1654737870000|2022-06-09 01:24:30|94886.4|94836.4|94874.1|94824.1|94889.8|94839.8|94874.1|94824.1|45
1654737880000|2022-06-09 01:24:40|94875.7|94825.7|94876|94826|94877.7|94827.7|94874.9|94824.9|56
1654737890000|2022-06-09 01:24:50|94875.8|94825.8|94871.4|94821.4|94876.9|94826.9|94870.9|94820.9|43
1654737900000|2022-06-09 01:25:00|94871.6|94821.6|94867.5|94817.5|94871.6|94821.6|94866.8|94816.8|46
1654737910000|2022-06-09 01:25:10|94868|94818|94865|94815|94868.9|94818.9|94862.3|94812.3|49
1654737920000|2022-06-09 01:25:20|94865.3|94815.3|94865|94815|94865.8|94815.8|94864.9|94814.9|34
1654737930000|2022-06-09 01:25:30|94864.9|94814.9|94870.6|94820.6|94872.2|94822.2|94864.9|94814.9|41
1654737940000|2022-06-09 01:25:40|94871.1|94821.1|94884.6|94834.6|94885.2|94835.2|94870.9|94820.9|58
1654737950000|2022-06-09 01:25:50|94884.7|94834.7|94884|94834|94884.8|94834.8|94880.9|94830.9|31
1654737960000|2022-06-09 01:26:00|94883.8|94833.8|94884.7|94834.7|94884.7|94834.7|94883.6|94833.6|29
1654737970000|2022-06-09 01:26:10|94884.6|94834.6|94885.8|94835.8|94885.8|94835.8|94884.6|94834.6|23
1654737980000|2022-06-09 01:26:20|94885.7|94835.7|94888.9|94838.9|94889.6|94839.6|94885.4|94835.4|27
1654737990000|2022-06-09 01:26:30|94888.8|94838.8|94890.8|94840.8|94892.4|94842.4|94888.7|94838.7|23
1654738000000|2022-06-09 01:26:40|94890.6|94840.6|94886|94836|94890.9|94840.9|94884.8|94834.8|37
1654738010000|2022-06-09 01:26:50|94886.1|94836.1|94888.4|94838.4|94888.4|94838.4|94885.8|94835.8|21
1654738020000|2022-06-09 01:27:00|94888.3|94838.3|94882.2|94832.2|94888.3|94838.3|94882|94832|29
1654738030000|2022-06-09 01:27:10|94883|94833|94883.6|94833.6|94884.1|94834.1|94881.9|94831.9|31
1654738040000|2022-06-09 01:27:20|94884.1|94834.1|94884.4|94834.4|94884.5|94834.5|94883.9|94833.9|14
1654738050000|2022-06-09 01:27:30|94884|94834|94891.3|94841.3|94892.7|94842.7|94883.7|94833.7|35
1654738060000|2022-06-09 01:27:40|94891.6|94841.6|94892.7|94842.7|94930.4|94843|94890.4|94805.4|23
1654738070000|2022-06-09 01:27:50|94928.3|94803.2|94889.9|94839.9|94930.2|94842.6|94888.4|94803.2|29
1654738080000|2022-06-09 01:28:00|94890.5|94840.5|94891.1|94841.1|94891.3|94841.3|94890|94840|23
1654738090000|2022-06-09 01:28:10|94891.5|94841.5|94892.8|94842.8|94893|94843|94888.8|94838.8|34
1654738100000|2022-06-09 01:28:20|94892.7|94842.7|94897.2|94847.2|94897.2|94847.2|94891.3|94841.3|44
1654738110000|2022-06-09 01:28:30|94897.1|94847.1|94901.5|94851.5|94901.5|94851.5|94895.7|94845.7|46
1654738120000|2022-06-09 01:28:40|94901.6|94851.6|94898.2|94848.2|94901.7|94851.7|94896.6|94846.6|40
1654738130000|2022-06-09 01:28:50|94898.3|94848.3|94898.3|94848.3|94898.8|94848.8|94897.8|94847.8|28
1654738140000|2022-06-09 01:29:00|94898.4|94848.4|94896.1|94846.1|94898.9|94848.9|94895.5|94845.5|38
1654738150000|2022-06-09 01:29:10|94896|94846|94896|94846|94897.1|94847.1|94895.9|94845.9|40
1654738160000|2022-06-09 01:29:20|94895.8|94845.8|94896.1|94846.1|94896.4|94846.4|94894.5|94844.5|25
1654738170000|2022-06-09 01:29:30|94896.2|94846.2|94900.5|94850.5|94947.1|94852.4|94895.3|94803.5|39
1654738180000|2022-06-09 01:29:40|94943.6|94806.9|94896.5|94846.5|94948.9|94850.3|94895|94801.2|32
1654738190000|2022-06-09 01:29:50|94896.9|94846.9|94928.7|94802.3|94939.2|94846.9|94889.6|94795.1|40
1654738200000|2022-06-09 01:30:00|94927.9|94802.7|94884.3|94834.3|94931|94841.2|94883.7|94800.7|46
1654738210000|2022-06-09 01:30:10|94883.9|94833.9|94882.4|94832.4|94884.1|94834.1|94880.6|94830.6|32
1654738220000|2022-06-09 01:30:20|94882.3|94832.3|94882.1|94832.1|94883.5|94833.5|94881.8|94831.8|29
1654738230000|2022-06-09 01:30:30|94882|94832|94877.9|94827.9|94882|94832|94876.8|94826.8|43
1654738240000|2022-06-09 01:30:40|94877.7|94827.7|94874|94824|94877.8|94827.8|94869.9|94819.9|53
1654738250000|2022-06-09 01:30:50|94873.9|94823.9|94870.8|94820.8|94874.9|94824.9|94870.3|94820.3|32
1654738260000|2022-06-09 01:31:00|94871|94821|94872.3|94822.3|94872.3|94822.3|94871|94821|31
1654738270000|2022-06-09 01:31:10|94872.4|94822.4|94870.2|94820.2|94872.6|94822.6|94870.1|94820.1|30
1654738280000|2022-06-09 01:31:20|94870.4|94820.4|94870.9|94820.9|94871.6|94821.6|94869.9|94819.9|30
1654738290000|2022-06-09 01:31:30|94870.3|94820.3|94872.9|94822.9|94873.5|94823.5|94869.9|94819.9|33
1654738300000|2022-06-09 01:31:40|94873|94823|94871.9|94821.9|94873|94823|94869.6|94819.6|43
1654738310000|2022-06-09 01:31:50|94871.7|94821.7|94870.2|94820.2|94871.9|94821.9|94870.2|94820.2|17
1654738320000|2022-06-09 01:32:00|94870.1|94820.1|94869.5|94819.5|94870.1|94820.1|94866.7|94816.7|24
1654738330000|2022-06-09 01:32:10|94869|94819|94870.5|94820.5|94870.8|94820.8|94868|94818|39
1654738340000|2022-06-09 01:32:20|94870.2|94820.2|94873.9|94823.9|94875.6|94825.6|94870.2|94820.2|23
1654738350000|2022-06-09 01:32:30|94874.5|94824.5|94871.7|94821.7|94878.2|94828.2|94870.5|94820.5|56
1654738360000|2022-06-09 01:32:40|94871.4|94821.4|94871.3|94821.3|94874.1|94824.1|94870.4|94820.4|41
1654738370000|2022-06-09 01:32:50|94871.6|94821.6|94873.7|94823.7|94874.2|94824.2|94871.2|94821.2|32
1654738380000|2022-06-09 01:33:00|94874.1|94824.1|94875.1|94825.1|94875.2|94825.2|94873.9|94823.9|29
1654738390000|2022-06-09 01:33:10|94874.7|94824.7|94874.6|94824.6|94874.7|94824.7|94870.8|94820.8|41
1654738400000|2022-06-09 01:33:20|94874.4|94824.4|94868.5|94818.5|94874.7|94824.7|94866.1|94816.1|40
1654738410000|2022-06-09 01:33:30|94868.4|94818.4|94867.8|94817.8|94868.7|94818.7|94866.2|94816.2|36
1654738420000|2022-06-09 01:33:40|94867.7|94817.7|94871.1|94821.1|94871.3|94821.3|94867.7|94817.7|38
1654738430000|2022-06-09 01:33:50|94871.2|94821.2|94869.4|94819.4|94871.6|94821.6|94868.4|94818.4|31
1654738440000|2022-06-09 01:34:00|94869.5|94819.5|94866.7|94816.7|94870.9|94820.9|94866.7|94816.7|29
1654738450000|2022-06-09 01:34:10|94867.3|94817.3|94866.5|94816.5|94867.9|94817.9|94863.1|94813.1|51
1654738460000|2022-06-09 01:34:20|94866.2|94816.2|94867.9|94817.9|94868|94818|94863.4|94813.4|50
1654738470000|2022-06-09 01:34:30|94868.4|94818.4|94867.9|94817.9|94868.5|94818.5|94866.8|94816.8|24
1654738480000|2022-06-09 01:34:40|94868.2|94818.2|94863.3|94813.3|94868.4|94818.4|94859.8|94809.8|50
1654738490000|2022-06-09 01:34:50|94863.2|94813.2|94864.3|94814.3|94901.8|94814.4|94860.7|94776.6|38
1654738500000|2022-06-09 01:35:00|94864|94814|94861.1|94811.1|94864.9|94814.9|94860.9|94810.9|30
1654738510000|2022-06-09 01:35:10|94861.2|94811.2|94863.9|94813.9|94864.6|94814.6|94861.2|94811.2|35
1654738520000|2022-06-09 01:35:20|94864|94814|94869.7|94819.7|94869.7|94819.7|94861.6|94811.6|39
1654738530000|2022-06-09 01:35:30|94869.6|94819.6|94866.2|94816.2|94872.5|94822.5|94864.3|94814.3|38
1654738540000|2022-06-09 01:35:40|94865.7|94815.7|94864.3|94814.3|94867.8|94817.8|94864.3|94814.3|30
1654738550000|2022-06-09 01:35:50|94865.1|94815.1|94865.6|94815.6|94866.1|94816.1|94862.9|94812.9|39
1654738560000|2022-06-09 01:36:00|94865.8|94815.8|94868.1|94818.1|94868.3|94818.3|94865.8|94815.8|36
1654738570000|2022-06-09 01:36:10|94867.7|94817.7|94866.7|94816.7|94868.3|94818.3|94866.7|94816.7|28
1654738580000|2022-06-09 01:36:20|94866.8|94816.8|94865.7|94815.7|94867.9|94817.9|94862.5|94812.5|24
1654738590000|2022-06-09 01:36:30|94865.8|94815.8|94861.5|94811.5|94865.9|94815.9|94861.1|94811.1|22
1654738600000|2022-06-09 01:36:40|94862|94812|94861.5|94811.5|94866.1|94816.1|94859.3|94809.3|33
1654738610000|2022-06-09 01:36:50|94862.4|94812.4|94867|94817|94869.3|94819.3|94862.1|94812.1|34
1654738620000|2022-06-09 01:37:00|94864.5|94814.5|94869.2|94819.2|94869.6|94819.6|94864.5|94814.5|30
1654738630000|2022-06-09 01:37:10|94868.8|94818.8|94868.8|94818.8|94869.8|94819.8|94868.4|94818.4|23
1654738640000|2022-06-09 01:37:20|94864.4|94814.4|94875|94825|94913.5|94828.1|94864.4|94787.4|42
1654738650000|2022-06-09 01:37:30|94874.6|94824.6|94873.7|94823.7|94874.6|94824.6|94873.5|94823.5|29
1654738660000|2022-06-09 01:37:40|94873.1|94823.1|94870|94820|94874|94824|94869.2|94819.2|35
1654738670000|2022-06-09 01:37:50|94869.9|94819.9|94868.1|94818.1|94872.1|94822.1|94867.2|94817.2|33
1654738680000|2022-06-09 01:38:00|94868.4|94818.4|94873.6|94823.6|94873.8|94823.8|94866.8|94816.8|49
1654738690000|2022-06-09 01:38:10|94872.1|94822.1|94873.4|94823.4|94873.4|94823.4|94869.8|94819.8|34
1654738700000|2022-06-09 01:38:20|94873.2|94823.2|94877.7|94827.7|94879.5|94829.5|94873.2|94823.2|30
1654738710000|2022-06-09 01:38:30|94877.8|94827.8|94879|94829|94879.4|94829.4|94877.6|94827.6|29
1654738720000|2022-06-09 01:38:40|94879.1|94829.1|94891.6|94841.6|94924.2|94843|94876.2|94788|46
1654738730000|2022-06-09 01:38:50|94892.5|94842.5|94909.5|94859.5|94946|94859.8|94887.8|94817|57
1654738740000|2022-06-09 01:39:00|94909.7|94859.7|94908.3|94858.3|94962.6|94866.2|94908|94820.7|53
1654738750000|2022-06-09 01:39:10|94907.9|94857.9|94912.5|94862.5|94912.7|94862.7|94907.9|94857.9|43
1654738760000|2022-06-09 01:39:20|94912.2|94862.2|94912.7|94862.7|94913.2|94863.2|94911.1|94861.1|34
1654738770000|2022-06-09 01:39:30|94910.6|94860.6|94910.9|94860.9|94951|94861.6|94909.2|94817.4|36
1654738780000|2022-06-09 01:39:40|94947.8|94821.9|94913.4|94863.4|94949.3|94863.4|94909.9|94821.9|35
1654738790000|2022-06-09 01:39:50|94913.5|94863.5|94915.3|94865.3|94915.3|94865.3|94911.8|94861.8|39
1654738800000|2022-06-09 01:40:00|94910.6|94860.6|94907.7|94857.7|94915.1|94865.1|94905.6|94855.6|49
1654738810000|2022-06-09 01:40:10|94907.5|94857.5|94913.3|94863.3|94947.3|94863.3|94905.9|94817.3|46
1654738820000|2022-06-09 01:40:20|94912.8|94862.8|94911.8|94861.8|94951.3|94862.8|94910.4|94822.8|42
1654738830000|2022-06-09 01:40:30|94910.3|94860.3|94910.5|94860.5|94950.9|94861.8|94909.3|94823.3|41
1654738840000|2022-06-09 01:40:40|94910.2|94860.2|94898.3|94848.3|94952|94860.2|94898|94814.3|53
1654738850000|2022-06-09 01:40:50|94897.7|94847.7|94893|94843|94944|94849.7|94892.1|94805.8|34
1654738860000|2022-06-09 01:41:00|94892.8|94842.8|94897.5|94847.5|94898.3|94848.3|94892.8|94842.8|51
1654738870000|2022-06-09 01:41:10|94897.1|94847.1|94892.8|94842.8|94897.1|94847.1|94892.1|94842.1|33
1654738880000|2022-06-09 01:41:20|94894.4|94844.4|94890.5|94840.5|94942.6|94845.5|94890.2|94789.2|36
1654738890000|2022-06-09 01:41:30|94890.7|94840.7|94884.3|94834.3|94925.7|94840.7|94884.3|94800.5|43
1654738900000|2022-06-09 01:41:40|94884.5|94834.5|94885.1|94835.1|94887.6|94837.6|94884.1|94834.1|38
1654738910000|2022-06-09 01:41:50|94885|94835|94886.6|94836.6|94929.8|94837.5|94884.8|94793.2|36
1654738920000|2022-06-09 01:42:00|94886.4|94836.4|94882.6|94832.6|94886.4|94836.4|94880.5|94830.5|42
1654738930000|2022-06-09 01:42:10|94882.8|94832.8|94882.1|94832.1|94920.5|94833.9|94881.7|94793.9|36
1654738940000|2022-06-09 01:42:20|94882|94832|94882.4|94832.4|94923.3|94833.1|94882|94792.6|41
1654738950000|2022-06-09 01:42:30|94882.7|94832.7|94878.2|94828.2|94883.1|94833.1|94876.6|94826.6|41
1654738960000|2022-06-09 01:42:40|94917.5|94789.5|94879.1|94829.1|94917.5|94829.5|94877.5|94789.5|33
1654738970000|2022-06-09 01:42:50|94878.8|94828.8|94877.7|94827.7|94927.1|94830.1|94874.9|94779.7|38
1654738980000|2022-06-09 01:43:00|94877.6|94827.6|94877.4|94827.4|94878.1|94828.1|94876.9|94826.9|31
1654738990000|2022-06-09 01:43:10|94877.1|94827.1|94877.2|94827.2|94915.9|94827.7|94874.8|94789.1|26
1654739000000|2022-06-09 01:43:20|94877|94827|94877.1|94827.1|94878.5|94828.5|94876.4|94826.4|31
1654739010000|2022-06-09 01:43:30|94877.5|94827.5|94876.8|94826.8|94879.1|94829.1|94876.6|94826.6|29
1654739020000|2022-06-09 01:43:40|94876.6|94826.6|94878.5|94828.5|94878.7|94828.7|94871.7|94821.7|35
1654739030000|2022-06-09 01:43:50|94879|94829|94920.3|94794.7|94920.5|94832.5|94879|94794.4|26
1654739040000|2022-06-09 01:44:00|94882.5|94832.5|94883.7|94833.7|94884.7|94834.7|94882.5|94832.5|18
1654739050000|2022-06-09 01:44:10|94883.8|94833.8|94885|94835|94920.4|94837.3|94880.5|94794.5|42
1654739060000|2022-06-09 01:44:20|94884.3|94834.3|94884.3|94834.3|94885.3|94835.3|94884|94834|18
1654739070000|2022-06-09 01:44:30|94883.2|94833.2|94889.2|94839.2|94926.4|94839.8|94881.6|94793.5|38
1654739080000|2022-06-09 01:44:40|94927.7|94801.7|94889.5|94839.5|94932.7|94840|94888.5|94797.9|40
1654739090000|2022-06-09 01:44:50|94889.3|94839.3|94886.4|94836.4|94889.3|94839.3|94884.4|94834.4|32
1654739100000|2022-06-09 01:45:00|94887.1|94837.1|94892.6|94842.6|94893|94843|94887.1|94837.1|31
1654739110000|2022-06-09 01:45:10|94892.8|94842.8|94891.2|94841.2|94936.9|94844.8|94891.2|94803.1|32
1654739120000|2022-06-09 01:45:20|94891.1|94841.1|94898.6|94848.6|94898.7|94848.7|94888.7|94838.7|34
1654739130000|2022-06-09 01:45:30|94898.2|94848.2|94951.3|94812.6|94958.2|94858.3|94898.2|94805.8|40
1654739140000|2022-06-09 01:45:40|94947.7|94817.3|94905.9|94855.9|94948.7|94857.5|94905.2|94814.1|43
1654739150000|2022-06-09 01:45:50|94943.8|94817.7|94905|94855|94945|94856.8|94903.3|94815.6|31
1654739160000|2022-06-09 01:46:00|94904.9|94854.9|94898.9|94848.9|94942.9|94855.2|94898.3|94812.7|45
1654739170000|2022-06-09 01:46:10|94898.8|94848.8|94940.2|94811.8|94945.9|94851.3|94898.3|94803.9|40
1654739180000|2022-06-09 01:46:20|94901.3|94851.3|94897.1|94847.1|94940.1|94851.5|94896.2|94811.9|36
1654739190000|2022-06-09 01:46:30|94897.3|94847.3|94897.8|94847.8|94898.4|94848.4|94897|94847|18
1654739200000|2022-06-09 01:46:40|94897.4|94847.4|94938.5|94808.3|94946.4|94850.7|94895.7|94804.6|42
1654739210000|2022-06-09 01:46:50|94938.9|94805.4|94898.4|94848.4|94954.3|94854.4|94897.3|94801.3|43
1654739220000|2022-06-09 01:47:00|94893.3|94843.3|94886.5|94836.5|94942.8|94846.8|94885.2|94796.6|50
1654739230000|2022-06-09 01:47:10|94888.3|94838.3|94892.2|94842.2|94927.4|94842.2|94887.1|94799.8|40
1654739240000|2022-06-09 01:47:20|94891.9|94841.9|94893.9|94843.9|94895.2|94845.2|94890.2|94840.2|37
1654739250000|2022-06-09 01:47:30|94895.6|94845.6|94895.2|94845.2|94933.4|94845.6|94892|94807.2|27
1654739260000|2022-06-09 01:47:40|94895.3|94845.3|94892.5|94842.5|94895.9|94845.9|94892.4|94842.4|41
1654739270000|2022-06-09 01:47:50|94892.6|94842.6|94895.8|94845.8|94896.7|94846.7|94892.6|94842.6|40
1654739280000|2022-06-09 01:48:00|94896|94846|94911.3|94861.3|94933.9|94861.3|94894.8|94807.4|38
1654739290000|2022-06-09 01:48:10|94912.7|94862.7|94902.4|94852.4|94912.7|94862.7|94896|94846|63
1654739300000|2022-06-09 01:48:20|94902.3|94852.3|94896.3|94846.3|94938.6|94854.3|94891.1|94806.5|59
1654739310000|2022-06-09 01:48:30|94896.9|94846.9|94898.8|94848.8|94939.2|94848.8|94895.5|94803.2|36
1654739320000|2022-06-09 01:48:40|94898.1|94848.1|94895.7|94845.7|94899.2|94849.2|94893.1|94843.1|40
1654739330000|2022-06-09 01:48:50|94896.7|94846.7|94908.3|94858.3|94908.4|94858.4|94896.7|94846.7|52
1654739340000|2022-06-09 01:49:00|94908.7|94858.7|94915|94865|94947.8|94865.5|94908.5|94822.5|39
1654739350000|2022-06-09 01:49:10|94914.4|94864.4|94915.4|94865.4|94915.8|94865.8|94909.7|94859.7|57
1654739360000|2022-06-09 01:49:20|94914.9|94864.9|94911.4|94861.4|94915.9|94865.9|94911|94861|47
1654739370000|2022-06-09 01:49:30|94911.5|94861.5|94901|94851|94911.8|94861.8|94899.6|94849.6|57
1654739380000|2022-06-09 01:49:40|94901.2|94851.2|94903.9|94853.9|94904.4|94854.4|94901|94851|42
1654739390000|2022-06-09 01:49:50|94904.1|94854.1|94904.3|94854.3|94904.5|94854.5|94902|94852|29
1654739400000|2022-06-09 01:50:00|94904.6|94854.6|94896.4|94846.4|94908|94858|94895.5|94845.5|39
1654739410000|2022-06-09 01:50:10|94896.6|94846.6|94900|94850|94900.8|94850.8|94896|94846|43
1654739420000|2022-06-09 01:50:20|94900.8|94850.8|94903.1|94853.1|94909.2|94859.2|94900.8|94850.8|42
1654739430000|2022-06-09 01:50:30|94903.3|94853.3|94901.4|94851.4|94903.3|94853.3|94899.6|94849.6|47
1654739440000|2022-06-09 01:50:40|94901|94851|94901.2|94851.2|94903.1|94853.1|94899.9|94849.9|32
1654739450000|2022-06-09 01:50:50|94901.1|94851.1|94905.2|94855.2|94905.5|94855.5|94900.9|94850.9|47
1654739460000|2022-06-09 01:51:00|94905.9|94855.9|94915|94865|94916.4|94866.4|94903.6|94853.6|63
1654739470000|2022-06-09 01:51:10|94915.9|94865.9|94916.7|94866.7|94921.3|94871.3|94915.2|94865.2|50
1654739480000|2022-06-09 01:51:20|94917.3|94867.3|94914.9|94864.9|94917.4|94867.4|94914.5|94864.5|32
1654739490000|2022-06-09 01:51:30|94915.4|94865.4|94912.3|94862.3|94952.5|94866.2|94909.3|94824.1|38
1654739500000|2022-06-09 01:51:40|94912.1|94862.1|94915.5|94865.5|94950.4|94865.8|94910.8|94824.5|47
1654739510000|2022-06-09 01:51:50|94916.1|94866.1|94906.8|94856.8|94916.1|94866.1|94905.5|94855.5|37
1654739520000|2022-06-09 01:52:00|94906.5|94856.5|94906.6|94856.6|94909|94859|94906.2|94856.2|40
1654739530000|2022-06-09 01:52:10|94907|94857|94903.2|94853.2|94907.5|94857.5|94902.2|94852.2|40
1654739540000|2022-06-09 01:52:20|94903.3|94853.3|94900.5|94850.5|94904.8|94854.8|94898.8|94848.8|54
1654739550000|2022-06-09 01:52:30|94900.7|94850.7|94894|94844|94901.2|94851.2|94893.8|94843.8|41
1654739560000|2022-06-09 01:52:40|94893.9|94843.9|94892.8|94842.8|94895.9|94845.9|94890.6|94840.6|53
1654739570000|2022-06-09 01:52:50|94893|94843|94901.8|94851.8|94939|94852.3|94892.7|94813.4|49
1654739580000|2022-06-09 01:53:00|94902.5|94852.5|94898.4|94848.4|94902.7|94852.7|94897.6|94847.6|48
1654739590000|2022-06-09 01:53:10|94898.5|94848.5|94897.4|94847.4|94898.5|94848.5|94896.9|94846.9|33
1654739600000|2022-06-09 01:53:20|94896.1|94846.1|94893.9|94843.9|94896.1|94846.1|94892.9|94842.9|38
1654739610000|2022-06-09 01:53:30|94894.1|94844.1|94902.2|94852.2|94903.3|94853.3|94893.2|94843.2|46
1654739620000|2022-06-09 01:53:40|94902.5|94852.5|94903.1|94853.1|94905.5|94855.5|94901.8|94851.8|50
1654739630000|2022-06-09 01:53:50|94902.5|94852.5|94895.2|94845.2|94902.5|94852.5|94893.7|94843.7|38
1654739640000|2022-06-09 01:54:00|94893.6|94843.6|94897.4|94847.4|94898.3|94848.3|94893.6|94843.6|52
1654739650000|2022-06-09 01:54:10|94897.6|94847.6|94900.5|94850.5|94901.2|94851.2|94896.2|94846.2|50
1654739660000|2022-06-09 01:54:20|94900.4|94850.4|94901.8|94851.8|94942.3|94851.9|94899.6|94810.6|38
1654739670000|2022-06-09 01:54:30|94901.9|94851.9|94903.5|94853.5|94903.6|94853.6|94900.6|94850.6|25
1654739680000|2022-06-09 01:54:40|94903.4|94853.4|94906.4|94856.4|94906.4|94856.4|94902.5|94852.5|43
1654739690000|2022-06-09 01:54:50|94906.5|94856.5|94902.9|94852.9|94906.5|94856.5|94901.5|94851.5|24
1654739700000|2022-06-09 01:55:00|94903|94853|94897.8|94847.8|94903.4|94853.4|94897.5|94847.5|41
1654739710000|2022-06-09 01:55:10|94898.3|94848.3|94896.5|94846.5|94898.3|94848.3|94891.7|94841.7|46
1654739720000|2022-06-09 01:55:20|94896|94846|94896.2|94846.2|94897.3|94847.3|94895.5|94845.5|34
1654739730000|2022-06-09 01:55:30|94895.9|94845.9|94887.5|94837.5|94896.1|94846.1|94887|94837|37
1654739740000|2022-06-09 01:55:40|94888.1|94838.1|94928.6|94801|94928.6|94840.6|94887.9|94801|24
1654739750000|2022-06-09 01:55:50|94927.1|94802.1|94927.9|94802.9|94929.7|94841.1|94884.9|94800.1|40
1654739760000|2022-06-09 01:56:00|94890.2|94840.2|94895.4|94845.4|94928.3|94846.5|94886.6|94803.3|47
1654739770000|2022-06-09 01:56:10|94895.9|94845.9|94906.1|94856.1|94946.7|94857.5|94895.7|94812.3|35
1654739780000|2022-06-09 01:56:20|94905.5|94855.5|94901.4|94851.4|94945.9|94856.8|94901.3|94817.1|35
1654739790000|2022-06-09 01:56:30|94902|94852|94901.8|94851.8|94903.8|94853.8|94900.2|94850.2|33
1654739800000|2022-06-09 01:56:40|94902.2|94852.2|94906.7|94856.7|94942.1|94857.8|94900.9|94814.8|61
1654739810000|2022-06-09 01:56:50|94906.3|94856.3|94907.8|94857.8|94908.8|94858.8|94905.9|94855.9|31
1654739820000|2022-06-09 01:57:00|94907.6|94857.6|94908.4|94858.4|94908.4|94858.4|94905|94855|28
1654739830000|2022-06-09 01:57:10|94908.6|94858.6|94903.7|94853.7|94908.6|94858.6|94902.3|94852.3|30
1654739840000|2022-06-09 01:57:20|94903.9|94853.9|94904.4|94854.4|94905.9|94855.9|94903.9|94853.9|27
1654739850000|2022-06-09 01:57:30|94904.3|94854.3|94906.7|94856.7|94907|94857|94904.3|94854.3|27
1654739860000|2022-06-09 01:57:40|94906|94856|94908.3|94858.3|94908.3|94858.3|94904.8|94854.8|45
1654739870000|2022-06-09 01:57:50|94908.4|94858.4|94909.6|94859.6|94911.8|94861.8|94907.5|94857.5|37
1654739880000|2022-06-09 01:58:00|94910|94860|94913.1|94863.1|94914.7|94864.7|94909.2|94859.2|45
1654739890000|2022-06-09 01:58:10|94913.2|94863.2|94915.6|94865.6|94918|94868|94911.8|94861.8|46
1654739900000|2022-06-09 01:58:20|94916.1|94866.1|94915.8|94865.8|94916.9|94866.9|94915.1|94865.1|46
1654739910000|2022-06-09 01:58:30|94915.6|94865.6|94917.5|94867.5|94918.3|94868.3|94915.6|94865.6|28
1654739920000|2022-06-09 01:58:40|94917.8|94867.8|94916.6|94866.6|94919.6|94869.6|94914.6|94864.6|40
1654739930000|2022-06-09 01:58:50|94916.7|94866.7|94918.3|94868.3|94918.3|94868.3|94915.4|94865.4|27
1654739940000|2022-06-09 01:59:00|94919.5|94869.5|94946.2|94896.2|94946.2|94896.2|94916.8|94866.8|55
1654739950000|2022-06-09 01:59:10|94946.3|94896.3|94949.4|94899.4|94950.7|94900.7|94945.5|94895.5|39
1654739960000|2022-06-09 01:59:20|94949.5|94899.5|94949.1|94899.1|94949.9|94899.9|94947.9|94897.9|30
1654739970000|2022-06-09 01:59:30|94949.8|94899.8|94943.6|94893.6|94949.8|94899.8|94934.7|94884.7|40
1654739980000|2022-06-09 01:59:40|94943.4|94893.4|94943|94893|94943.6|94893.6|94942.3|94892.3|21
1654739990000|2022-06-09 01:59:50|94943.1|94893.1|94942.8|94892.8|94943.3|94893.3|94941.8|94891.8|30
1654740000000|2022-06-09 02:00:00|94943.7|94893.7|94942.8|94892.8|94947.5|94897.5|94941.9|94891.9|42
1654740010000|2022-06-09 02:00:10|94942.6|94892.6|94942.4|94892.4|94947.1|94897.1|94919.5|94869.5|56
1654740020000|2022-06-09 02:00:20|94942.9|94892.9|94941.2|94891.2|94942.9|94892.9|94939.7|94889.7|44
1654740030000|2022-06-09 02:00:30|94941.1|94891.1|94944.3|94894.3|94944.6|94894.6|94940.9|94890.9|33
1654740040000|2022-06-09 02:00:40|94944.4|94894.4|94938.6|94888.6|94944.4|94894.4|94938.6|94888.6|29
1654740050000|2022-06-09 02:00:50|94941.6|94891.6|94933.1|94883.1|94977.3|94892|94921.1|94839.8|61
1654740060000|2022-06-09 02:01:00|94932.8|94882.8|94922.1|94872.1|94935.3|94885.3|94905.9|94855.9|54
1654740070000|2022-06-09 02:01:10|94924.8|94874.8|94902.5|94852.5|94928.1|94878.1|94899|94849|75
1654740080000|2022-06-09 02:01:20|94910|94860|94926.8|94876.8|94965.7|94880.8|94898.1|94839.4|76
1654740090000|2022-06-09 02:01:30|94914.3|94864.3|94926.2|94876.2|94963.6|94885.5|94910.5|94835.6|77
1654740100000|2022-06-09 02:01:40|94925.4|94875.4|94924.5|94874.5|94945.8|94882.4|94905.9|94814.1|69
1654740110000|2022-06-09 02:01:50|94927.4|94877.4|94932.7|94882.7|94936.7|94886.7|94909.6|94859.6|64
1654740120000|2022-06-09 02:02:00|94935.1|94885.1|94935.5|94885.5|94937|94887|94919.5|94869.5|56
1654740130000|2022-06-09 02:02:10|94935.4|94885.4|94923.2|94873.2|94984.9|94887.2|94913.1|94796|72
1654740140000|2022-06-09 02:02:20|94925.6|94875.6|94924.1|94874.1|94966.6|94880|94899.2|94798.1|79
1654740150000|2022-06-09 02:02:30|94925.5|94875.5|94923.3|94873.3|94956.1|94876.5|94895|94805.8|72
1654740160000|2022-06-09 02:02:40|94923.7|94873.7|94920.2|94870.2|94929.1|94879.1|94914.6|94864.6|66
1654740170000|2022-06-09 02:02:50|94920|94870|94917|94867|94920.4|94870.4|94912.1|94862.1|60
1654740180000|2022-06-09 02:03:00|94912.6|94862.6|94917|94867|94926.2|94867.9|94893|94800.1|70
1654740190000|2022-06-09 02:03:10|94917.6|94867.6|94922.1|94872.1|94925.6|94875.6|94917.4|94867.4|39
1654740200000|2022-06-09 02:03:20|94923.5|94873.5|94924.5|94874.5|94926.7|94876.7|94921.9|94871.9|39
1654740210000|2022-06-09 02:03:30|94924.7|94874.7|94928.7|94878.7|94929.1|94879.1|94923.4|94873.4|28
1654740220000|2022-06-09 02:03:40|94929.2|94879.2|94926.5|94876.5|94930.6|94880.6|94925.4|94875.4|32
1654740230000|2022-06-09 02:03:50|94926.6|94876.6|94929.4|94879.4|94930.7|94880.7|94924.7|94874.7|32
1654740240000|2022-06-09 02:04:00|94928.6|94878.6|94925.1|94875.1|94929.4|94879.4|94925.1|94875.1|38
1654740250000|2022-06-09 02:04:10|94925|94875|94924.2|94874.2|94926.5|94876.5|94924.2|94874.2|18
1654740260000|2022-06-09 02:04:20|94924.6|94874.6|94944.5|94894.5|94944.5|94894.5|94924.6|94874.6|45
1654740270000|2022-06-09 02:04:30|94944.3|94894.3|94939.2|94889.2|94992.2|94894.3|94920.4|94843.6|52
1654740280000|2022-06-09 02:04:40|94939.8|94889.8|94937.9|94887.9|94940|94890|94937.4|94887.4|28
1654740290000|2022-06-09 02:04:50|94938|94888|94906.8|94856.8|94938|94888|94905.2|94855.2|33
1654740300000|2022-06-09 02:05:00|94906.2|94856.2|94902.4|94852.4|94919.8|94869.8|94898.6|94848.6|51
1654740310000|2022-06-09 02:05:10|94890.8|94840.8|94916.2|94866.2|94919.3|94875.3|94890.8|94840.8|56
1654740320000|2022-06-09 02:05:20|94911.3|94861.3|94912.1|94862.1|94913.1|94875.6|94897.8|94847.8|35
1654740330000|2022-06-09 02:05:30|94912.3|94862.3|94913.5|94863.5|94913.5|94863.5|94911.9|94861.9|19
1654740340000|2022-06-09 02:05:40|94914.2|94864.2|94911.6|94861.6|94914.4|94864.4|94911.6|94861.6|31
1654740350000|2022-06-09 02:05:50|94911.5|94861.5|94911.3|94861.3|94911.8|94861.8|94910.2|94860.2|22
1654740360000|2022-06-09 02:06:00|94913|94863|94916|94866|94916.7|94866.7|94913|94863|35
1654740370000|2022-06-09 02:06:10|94916.1|94866.1|94915.5|94865.5|94916.1|94866.1|94915.3|94865.3|18
1654740380000|2022-06-09 02:06:20|94915.6|94865.6|94915.6|94865.6|94916.3|94866.3|94914.4|94864.4|25
1654740390000|2022-06-09 02:06:30|94915.3|94865.3|94914.6|94864.6|94915.7|94865.7|94914|94864|21
1654740400000|2022-06-09 02:06:40|94914.7|94864.7|94917.2|94867.2|94918|94868|94914.7|94864.7|29
1654740410000|2022-06-09 02:06:50|94917.1|94867.1|94916.4|94866.4|94918.6|94868.6|94916|94866|22
1654740420000|2022-06-09 02:07:00|94916.6|94866.6|94905.1|94880.1|94916.6|94880.2|94903.9|94866.4|31
1654740430000|2022-06-09 02:07:10|94905.2|94880.2|94907.7|94882.7|94908.5|94883.5|94905.2|94880.2|29
1654740440000|2022-06-09 02:07:20|94907.3|94882.3|94921.6|94871.6|94921.6|94885.2|94904.6|94871|20
1654740450000|2022-06-09 02:07:30|94908.9|94883.9|94906.7|94881.7|94909.7|94884.7|94904.3|94879.3|34
1654740460000|2022-06-09 02:07:40|94905.7|94880.7|94907.2|94882.2|94908.8|94883.8|94905.4|94880.4|35
1654740470000|2022-06-09 02:07:50|94908.8|94883.8|94909|94884|94923.5|94886|94907|94871.6|41
1654740480000|2022-06-09 02:08:00|94909.4|94884.4|94921|94871|94923.6|94885.6|94909.3|94871|34
1654740490000|2022-06-09 02:08:10|94920.9|94870.9|94922.7|94872.7|94923.3|94873.3|94920.9|94870.9|33
1654740500000|2022-06-09 02:08:20|94922.6|94872.6|94923.3|94873.3|94924.2|94874.2|94922.6|94872.6|26
1654740510000|2022-06-09 02:08:30|94923.4|94873.4|94915.1|94890.1|94923.7|94890.6|94913.1|94873.3|27
1654740520000|2022-06-09 02:08:40|94915.4|94890.4|94985.7|94855.9|94985.7|94897|94914.5|94855.9|46
1654740530000|2022-06-09 02:08:50|94946.4|94896.4|94948|94898|94948.2|94898.2|94944.6|94894.6|31
1654740540000|2022-06-09 02:09:00|94947.8|94897.8|94949|94899|94949.9|94899.9|94947.7|94897.7|29
1654740550000|2022-06-09 02:09:10|94949.5|94899.5|94951.2|94901.2|94951.8|94901.8|94948.8|94898.8|31
1654740560000|2022-06-09 02:09:20|94951.9|94901.9|94953.2|94903.2|94959.1|94909.1|94951.5|94901.5|42
1654740570000|2022-06-09 02:09:30|94952.8|94902.8|94949.6|94899.6|94953.4|94903.4|94948.6|94898.6|28
1654740580000|2022-06-09 02:09:40|94949.5|94899.5|94948.1|94898.1|94949.8|94899.8|94947.3|94897.3|23
1654740590000|2022-06-09 02:09:50|94948.2|94898.2|94945.9|94895.9|94950.6|94900.6|94945.1|94895.1|36
1654740600000|2022-06-09 02:10:00|94946|94896|94945.8|94895.8|94947.1|94897.1|94945.5|94895.5|37
1654740610000|2022-06-09 02:10:10|94946.1|94896.1|94944.2|94894.2|94946.1|94896.1|94943.8|94893.8|13
1654740620000|2022-06-09 02:10:20|94932.2|94907.2|94940.5|94890.5|94943.9|94907.2|94932.2|94888.4|41
1654740630000|2022-06-09 02:10:30|94940.6|94890.6|94940.2|94890.2|94940.8|94890.8|94937.6|94887.6|36
1654740640000|2022-06-09 02:10:40|94940.7|94890.7|94947.5|94897.5|94947.5|94897.5|94940.7|94890.7|37
1654740650000|2022-06-09 02:10:50|94947.2|94897.2|94950.6|94900.6|94952.8|94902.8|94947.2|94897.2|40
1654740660000|2022-06-09 02:11:00|94951.1|94901.1|94948.8|94898.8|94951.2|94901.2|94947.8|94897.8|25
1654740670000|2022-06-09 02:11:10|94949|94899|94946|94896|94949|94899|94944.7|94894.7|36
1654740680000|2022-06-09 02:11:20|94945.9|94895.9|94944.5|94894.5|94946.9|94896.9|94944.4|94894.4|23
1654740690000|2022-06-09 02:11:30|94944.6|94894.6|94946.1|94896.1|94946.5|94896.5|94942.8|94892.8|18
1654740700000|2022-06-09 02:11:40|94944.2|94894.2|94942.1|94892.1|94944.3|94894.3|94941.3|94891.3|21
1654740710000|2022-06-09 02:11:50|94942|94892|94941.1|94891.1|94942.5|94892.5|94940.5|94890.5|24
1654740720000|2022-06-09 02:12:00|94941.3|94891.3|94945.4|94895.4|94945.8|94895.8|94941.1|94891.1|42
1654740730000|2022-06-09 02:12:10|94945|94895|94950.3|94900.3|94951|94901|94943.9|94893.9|30
1654740740000|2022-06-09 02:12:20|94949.3|94899.3|94949.2|94899.2|94951.3|94901.3|94948.1|94898.1|28
1654740750000|2022-06-09 02:12:30|94949.6|94899.6|94952.7|94902.7|94953.9|94903.9|94949.6|94899.6|41
1654740760000|2022-06-09 02:12:40|94952.6|94902.6|94948.4|94898.4|94953.9|94903.9|94947.7|94897.7|26
1654740770000|2022-06-09 02:12:50|94948.7|94898.7|94944.3|94894.3|94948.7|94898.7|94944.3|94894.3|37
1654740780000|2022-06-09 02:13:00|94942.8|94892.8|94937.3|94887.3|94944.6|94894.6|94936.5|94886.5|45
1654740790000|2022-06-09 02:13:10|94935.6|94885.6|94932.9|94882.9|94937.3|94899.4|94913.8|94863.8|55
1654740800000|2022-06-09 02:13:20|94933.5|94883.5|94937.2|94887.2|94937.8|94887.8|94933|94883|52
1654740810000|2022-06-09 02:13:30|94937.5|94887.5|94932.4|94882.4|94937.9|94887.9|94916.5|94866.5|47
1654740820000|2022-06-09 02:13:40|94931.5|94881.5|94930.9|94880.9|94932.8|94882.8|94928.8|94878.8|35
1654740830000|2022-06-09 02:13:50|94930.8|94880.8|94931.6|94881.6|94931.6|94881.6|94930.2|94880.2|15
1654740840000|2022-06-09 02:14:00|94931.5|94881.5|94929.6|94879.6|94932.8|94882.8|94928.3|94878.3|34
1654740850000|2022-06-09 02:14:10|94928.7|94878.7|94931.7|94881.7|94933.4|94883.4|94916.8|94866.8|49
1654740860000|2022-06-09 02:14:20|94932.3|94882.3|94928.3|94878.3|94932.3|94882.3|94928.3|94878.3|29
1654740870000|2022-06-09 02:14:30|94928.7|94878.7|94931.3|94881.3|94940.8|94890.8|94917.5|94867.5|52
1654740880000|2022-06-09 02:14:40|94931.7|94881.7|94931.5|94881.5|94934.9|94896|94913.2|94863.2|51
1654740890000|2022-06-09 02:14:50|94931.8|94881.8|94929.9|94879.9|94934.4|94884.4|94919|94869|49
1654740900000|2022-06-09 02:15:00|94929.8|94879.8|94933|94883|94933.4|94883.4|94927.9|94877.9|30
1654740910000|2022-06-09 02:15:10|94933.3|94883.3|94932.9|94882.9|94933.4|94883.4|94932.7|94882.7|11
1654740920000|2022-06-09 02:15:20|94932.8|94882.8|94932.7|94882.7|94933.3|94883.3|94930.9|94880.9|19
1654740930000|2022-06-09 02:15:30|94932.6|94882.6|94929.5|94879.5|94970.2|94882.6|94925.5|94831.7|29
1654740940000|2022-06-09 02:15:40|94930.9|94880.9|94926.7|94876.7|94930.9|94880.9|94925.5|94875.5|33
1654740950000|2022-06-09 02:15:50|94926.6|94876.6|94922.2|94872.2|94926.6|94876.6|94911.3|94861.3|44
1654740960000|2022-06-09 02:16:00|94921.9|94871.9|94919.8|94869.8|94922.1|94872.1|94919.3|94869.3|32
1654740970000|2022-06-09 02:16:10|94919.9|94869.9|94921.1|94871.1|94921.1|94871.1|94919.4|94869.4|20
1654740980000|2022-06-09 02:16:20|94920.7|94870.7|94928.2|94878.2|94930.2|94880.2|94914.9|94864.9|51
1654740990000|2022-06-09 02:16:30|94928.4|94878.4|94924.5|94874.5|94929.3|94879.3|94924.4|94874.4|47
1654741000000|2022-06-09 02:16:40|94923.9|94873.9|94926.4|94876.4|94927.1|94877.1|94923.6|94873.6|35
1654741010000|2022-06-09 02:16:50|94926.7|94876.7|94927.3|94877.3|94927.3|94877.3|94923.7|94873.7|24
1654741020000|2022-06-09 02:17:00|94927.1|94877.1|94925.6|94875.6|94929.4|94879.4|94925.1|94875.1|29
1654741030000|2022-06-09 02:17:10|94925.5|94875.5|94914.8|94889.8|94925.5|94891|94912|94875.5|29
1654741040000|2022-06-09 02:17:20|94915.8|94890.8|94940.9|94890.9|94941.3|94891.4|94915.8|94882.3|46
1654741050000|2022-06-09 02:17:30|94941.4|94891.4|94940.4|94890.4|94941.4|94891.4|94938.9|94888.9|19
1654741060000|2022-06-09 02:17:40|94940.8|94890.8|94934.6|94884.6|94940.8|94890.8|94934.6|94884.6|32
1654741070000|2022-06-09 02:17:50|94935.1|94885.1|94938.5|94888.5|94939.2|94889.2|94935|94885|35
1654741080000|2022-06-09 02:18:00|94939|94889|94936.5|94886.5|94939.2|94889.2|94935.9|94885.9|23
1654741090000|2022-06-09 02:18:10|94936.7|94886.7|94934.4|94884.4|94938.2|94888.2|94934.3|94884.3|28
1654741100000|2022-06-09 02:18:20|94934.3|94884.3|94934.4|94884.4|94935.2|94885.2|94932.3|94882.3|27
1654741110000|2022-06-09 02:18:30|94934.6|94884.6|94934|94884|94934.9|94884.9|94933.8|94883.8|17
1654741120000|2022-06-09 02:18:40|94934.1|94884.1|94935.4|94885.4|94936|94886|94933.5|94883.5|28
1654741130000|2022-06-09 02:18:50|94935.3|94885.3|94933.3|94883.3|94938|94902.2|94922|94872|49
1654741140000|2022-06-09 02:19:00|94933.5|94883.5|94931.7|94881.7|94934.2|94884.2|94931.5|94881.5|26
1654741150000|2022-06-09 02:19:10|94932.2|94882.2|94932.1|94882.1|94933.7|94883.7|94931.4|94881.4|23
1654741160000|2022-06-09 02:19:20|94931.9|94881.9|94930.8|94880.8|94932.7|94882.7|94926.3|94876.3|30
1654741170000|2022-06-09 02:19:30|94930.4|94880.4|94936.1|94886.1|94936.3|94886.3|94930.4|94880.4|35
1654741180000|2022-06-09 02:19:40|94935.9|94885.9|94932.6|94882.6|94936|94886|94932|94882|34
1654741190000|2022-06-09 02:19:50|94932.8|94882.8|94925.1|94875.1|94932.9|94882.9|94922.7|94872.7|35
1654741200000|2022-06-09 02:20:00|94924.7|94874.7|94927.2|94877.2|94928.1|94878.1|94924.1|94874.1|43
1654741210000|2022-06-09 02:20:10|94926.7|94876.7|94916.2|94866.2|94926.7|94876.7|94908.6|94858.6|49
1654741220000|2022-06-09 02:20:20|94916.1|94866.1|94916.4|94866.4|94916.6|94866.6|94914.8|94864.8|28
1654741230000|2022-06-09 02:20:30|94916.8|94866.8|94915.8|94865.8|94917.1|94867.1|94909.5|94859.5|42
1654741240000|2022-06-09 02:20:40|94916.1|94866.1|94916.6|94866.6|94917|94867|94908.7|94858.7|34
1654741250000|2022-06-09 02:20:50|94916.8|94866.8|94909.8|94859.8|94916.8|94866.8|94907|94857|29
1654741260000|2022-06-09 02:21:00|94910.7|94860.7|94910.4|94860.4|94913.1|94863.1|94904|94854|45
1654741270000|2022-06-09 02:21:10|94910.5|94860.5|94911.1|94861.1|94913|94863|94907.7|94857.7|47
1654741280000|2022-06-09 02:21:20|94911.5|94861.5|94910.8|94860.8|94913.4|94863.4|94908.8|94858.8|36
1654741290000|2022-06-09 02:21:30|94911|94861|94911.3|94861.3|94912.8|94862.8|94906.8|94856.8|42
1654741300000|2022-06-09 02:21:40|94911.2|94861.2|94913.3|94863.3|94913.3|94863.3|94909.3|94859.3|35
1654741310000|2022-06-09 02:21:50|94912.8|94862.8|94914.7|94864.7|94915.6|94865.6|94912.8|94862.8|22
1654741320000|2022-06-09 02:22:00|94915.6|94865.6|94912.8|94862.8|94915.9|94865.9|94909.9|94859.9|60
1654741330000|2022-06-09 02:22:10|94913.2|94863.2|94910|94860|94914.7|94864.7|94903.1|94853.1|55
1654741340000|2022-06-09 02:22:20|94909.4|94859.4|94909.4|94859.4|94910.7|94860.7|94901.9|94851.9|46
1654741350000|2022-06-09 02:22:30|94909.5|94859.5|94910.7|94860.7|94912.6|94862.6|94909.5|94859.5|32
1654741360000|2022-06-09 02:22:40|94911|94861|94914.4|94864.4|94915.1|94865.1|94908.1|94858.1|47
1654741370000|2022-06-09 02:22:50|94913.7|94863.7|94913.6|94863.6|94917.3|94867.3|94908.9|94858.9|44
1654741380000|2022-06-09 02:23:00|94913.8|94863.8|94914.4|94864.4|94915|94865|94908.9|94858.9|43
1654741390000|2022-06-09 02:23:10|94913.9|94863.9|94912|94862|94915.1|94865.1|94905.6|94855.6|41
1654741400000|2022-06-09 02:23:20|94912.1|94862.1|94919.7|94869.7|94920.6|94870.6|94910.6|94860.6|47
1654741410000|2022-06-09 02:23:30|94919.9|94869.9|94927.3|94877.3|94928.1|94878.1|94918.5|94868.5|46
1654741420000|2022-06-09 02:23:40|94925.1|94875.1|94921.5|94871.5|94925.3|94875.3|94918.8|94868.8|56
1654741430000|2022-06-09 02:23:50|94919.3|94869.3|94918.1|94868.1|94921|94871|94908.6|94858.6|52
1654741440000|2022-06-09 02:24:00|94918.2|94868.2|94904.9|94854.9|94954.4|94869|94904.4|94817.1|60
1654741450000|2022-06-09 02:24:10|94906.9|94856.9|94905.4|94855.4|94912.6|94862.6|94901.2|94851.2|63
1654741460000|2022-06-09 02:24:20|94906.1|94856.1|94905.3|94855.3|94910|94860|94900|94850|50
1654741470000|2022-06-09 02:24:30|94905.4|94855.4|94911.3|94861.3|94911.8|94861.8|94902.9|94852.9|60
1654741480000|2022-06-09 02:24:40|94911.2|94861.2|94913.8|94863.8|94913.8|94863.8|94906|94856|48
1654741490000|2022-06-09 02:24:50|94911.8|94861.8|94906.3|94856.3|94915.2|94865.2|94903.6|94853.6|65
1654741500000|2022-06-09 02:25:00|94906.7|94856.7|94908.9|94858.9|94913.3|94863.3|94903|94853|54
1654741510000|2022-06-09 02:25:10|94909.4|94859.4|94907.8|94857.8|94909.9|94859.9|94907.3|94857.3|29
1654741520000|2022-06-09 02:25:20|94908.2|94858.2|94911.8|94861.8|94911.8|94861.8|94907.1|94857.1|37
1654741530000|2022-06-09 02:25:30|94904.5|94854.5|94908.6|94858.6|94909.7|94859.7|94902.6|94852.6|51
1654741540000|2022-06-09 02:25:40|94908.9|94858.9|94908.2|94858.2|94910.9|94860.9|94906.6|94856.6|40
1654741550000|2022-06-09 02:25:50|94908.9|94858.9|94913.2|94863.2|94913.7|94863.7|94907.4|94857.4|53
1654741560000|2022-06-09 02:26:00|94913.4|94863.4|94913|94863|94914.3|94864.3|94909.2|94859.2|57
1654741570000|2022-06-09 02:26:10|94913.2|94863.2|94912.4|94862.4|94914.2|94864.2|94910.3|94860.3|38
1654741580000|2022-06-09 02:26:20|94913.2|94863.2|94913.9|94863.9|94915.5|94865.5|94912.8|94862.8|19
1654741590000|2022-06-09 02:26:30|94913.8|94863.8|94913.5|94863.5|94915.3|94865.3|94913.3|94863.3|27
1654741600000|2022-06-09 02:26:40|94913.4|94863.4|94915.5|94865.5|94915.5|94865.5|94912.5|94862.5|31
1654741610000|2022-06-09 02:26:50|94914.7|94864.7|94910.5|94860.5|94915.4|94865.4|94902.9|94852.9|48
1654741620000|2022-06-09 02:27:00|94910.4|94860.4|94910.7|94860.7|94911.7|94861.7|94910|94860|38
1654741630000|2022-06-09 02:27:10|94910.2|94860.2|94909.7|94859.7|94911.1|94861.1|94909.4|94859.4|31
1654741640000|2022-06-09 02:27:20|94910|94860|94910|94860|94911.3|94861.3|94909.6|94859.6|29
1654741650000|2022-06-09 02:27:30|94909.5|94859.5|94911|94861|94913.7|94863.7|94909.5|94859.5|38
1654741660000|2022-06-09 02:27:40|94910.9|94860.9|94911.8|94861.8|94911.8|94861.8|94909.5|94859.5|14
1654741670000|2022-06-09 02:27:50|94910.6|94860.6|94908.6|94858.6|94911.3|94861.3|94906.3|94856.3|30
1654741680000|2022-06-09 02:28:00|94909.1|94859.1|94907.4|94857.4|94909.7|94859.7|94906|94856|31
1654741690000|2022-06-09 02:28:10|94907.5|94857.5|94912.3|94862.3|94914.6|94864.6|94907.4|94857.4|48
1654741700000|2022-06-09 02:28:20|94911.7|94861.7|94913.2|94863.2|94913.7|94863.7|94910.5|94860.5|38
1654741710000|2022-06-09 02:28:30|94913.1|94863.1|94913.6|94863.6|94914.4|94864.4|94912.9|94862.9|46
1654741720000|2022-06-09 02:28:40|94913.3|94863.3|94910.8|94860.8|94914|94864|94904.5|94854.5|46
1654741730000|2022-06-09 02:28:50|94911.1|94861.1|94910.4|94860.4|94912.4|94862.4|94908.9|94858.9|51
1654741740000|2022-06-09 02:29:00|94909.9|94859.9|94910.8|94860.8|94911.3|94861.3|94909.5|94859.5|24
1654741750000|2022-06-09 02:29:10|94909.9|94859.9|94910.3|94860.3|94910.8|94860.8|94907.8|94857.8|28
1654741760000|2022-06-09 02:29:20|94910.9|94860.9|94907.4|94857.4|94911.1|94861.1|94907.2|94857.2|28
1654741770000|2022-06-09 02:29:30|94907.1|94857.1|94903.4|94853.4|94908.4|94858.4|94903.4|94853.4|27
1654741780000|2022-06-09 02:29:40|94903.6|94853.6|94905.5|94855.5|94906.6|94856.6|94899.3|94849.3|35
1654741790000|2022-06-09 02:29:50|94906.1|94856.1|94904.3|94854.3|94907|94857|94903.8|94853.8|24
1654741800000|2022-06-09 02:30:00|94904.4|94854.4|94901.6|94851.6|94909.5|94859.5|94901.6|94851.6|29
1654741810000|2022-06-09 02:30:10|94899.7|94849.7|94892.6|94842.6|94902.6|94852.6|94892.6|94842.6|74
1654741820000|2022-06-09 02:30:20|94892.5|94842.5|94889|94839|94894.8|94844.8|94888.5|94838.5|60
1654741830000|2022-06-09 02:30:30|94889.5|94839.5|94888.2|94838.2|94890.9|94840.9|94885.7|94835.7|38
1654741840000|2022-06-09 02:30:40|94888.1|94838.1|94888.1|94838.1|94891|94841|94883.8|94833.8|50
1654741850000|2022-06-09 02:30:50|94888.7|94838.7|94888.7|94838.7|94889.7|94839.7|94887.6|94837.6|24
1654741860000|2022-06-09 02:31:00|94888.2|94838.2|94890.8|94840.8|94892.8|94842.8|94888.2|94838.2|16
1654741870000|2022-06-09 02:31:10|94891.4|94841.4|94891.8|94841.8|94891.9|94841.9|94890|94840|21
1654741880000|2022-06-09 02:31:20|94891.1|94841.1|94892.3|94842.3|94894.1|94844.1|94891|94841|26
1654741890000|2022-06-09 02:31:30|94893.7|94843.7|94890.7|94840.7|94896|94846|94890.4|94840.4|20
1654741900000|2022-06-09 02:31:40|94890.9|94840.9|94891.8|94841.8|94893.1|94843.1|94890.9|94840.9|18
1654741910000|2022-06-09 02:31:50|94894|94844|94892.4|94842.4|94895.3|94845.3|94890.6|94840.6|14
1654741920000|2022-06-09 02:32:00|94892.2|94842.2|94897.1|94847.1|94901.6|94851.6|94892.1|94842.1|57
1654741930000|2022-06-09 02:32:10|94897.8|94847.8|94896.2|94846.2|94898.3|94848.3|94896|94846|43
1654741940000|2022-06-09 02:32:20|94896.4|94846.4|94894.9|94844.9|94898.7|94848.7|94894.9|94844.9|37
1654741950000|2022-06-09 02:32:30|94894.7|94844.7|94894|94844|94894.9|94844.9|94889.3|94839.3|45
1654741960000|2022-06-09 02:32:40|94894.3|94844.3|94891.7|94841.7|94895.2|94845.2|94891.7|94841.7|30
1654741970000|2022-06-09 02:32:50|94891.8|94841.8|94895.1|94845.1|94897.6|94847.6|94891.8|94841.8|33
1654741980000|2022-06-09 02:33:00|94896.2|94846.2|94896.4|94846.4|94898|94848|94889.6|94839.6|54
1654741990000|2022-06-09 02:33:10|94896.5|94846.5|94890.1|94840.1|94898|94848|94888.2|94838.2|35
1654742000000|2022-06-09 02:33:20|94890.3|94840.3|94893.9|94843.9|94894.6|94844.6|94886.7|94836.7|51
1654742010000|2022-06-09 02:33:30|94893.5|94843.5|94895.2|94845.2|94895.7|94845.7|94893.5|94843.5|27
1654742020000|2022-06-09 02:33:40|94894.5|94844.5|94896|94846|94896.9|94846.9|94894.5|94844.5|25
1654742030000|2022-06-09 02:33:50|94896.2|94846.2|94891.7|94841.7|94897|94847|94888.6|94838.6|29
1654742040000|2022-06-09 02:34:00|94891.8|94841.8|94886.7|94836.7|94895.2|94845.2|94884.7|94834.7|40
1654742050000|2022-06-09 02:34:10|94888.5|94838.5|94888.7|94838.7|94893|94843|94883|94833|52
1654742060000|2022-06-09 02:34:20|94888.6|94838.6|94888|94838|94888.7|94838.7|94885.7|94835.7|26
1654742070000|2022-06-09 02:34:30|94888.1|94838.1|94886|94836|94888.1|94838.1|94885.8|94835.8|40
1654742080000|2022-06-09 02:34:40|94886.1|94836.1|94886.3|94836.3|94888.4|94838.4|94884.9|94834.9|51
1654742090000|2022-06-09 02:34:50|94886.2|94836.2|94876.5|94826.5|94886.5|94836.5|94876.4|94826.4|50
1654742100000|2022-06-09 02:35:00|94876.1|94826.1|94871.9|94821.9|94877.1|94827.1|94870.8|94820.8|45
1654742110000|2022-06-09 02:35:10|94872|94822|94871.1|94821.1|94873|94823|94871.1|94821.1|42
1654742120000|2022-06-09 02:35:20|94871.3|94821.3|94873.9|94823.9|94876.2|94826.2|94871.3|94821.3|44
1654742130000|2022-06-09 02:35:30|94873.6|94823.6|94870.1|94820.1|94873.6|94823.6|94869.6|94819.6|41
1654742140000|2022-06-09 02:35:40|94870.5|94820.5|94870.4|94820.4|94871.6|94821.6|94869.3|94819.3|33
1654742150000|2022-06-09 02:35:50|94870.1|94820.1|94869.6|94819.6|94871.4|94821.4|94866.5|94816.5|39
1654742160000|2022-06-09 02:36:00|94869.5|94819.5|94865.9|94815.9|94870.5|94820.5|94865.2|94815.2|45
1654742170000|2022-06-09 02:36:10|94865.7|94815.7|94862.9|94812.9|94868.7|94818.7|94862.9|94812.9|41
1654742180000|2022-06-09 02:36:20|94863.6|94813.6|94864|94814|94867.5|94817.5|94863.5|94813.5|44
1654742190000|2022-06-09 02:36:30|94863.2|94813.2|94866.9|94816.9|94867.2|94817.2|94860.5|94810.5|44
1654742200000|2022-06-09 02:36:40|94866.7|94816.7|94867.5|94817.5|94868|94818|94866.2|94816.2|31
1654742210000|2022-06-09 02:36:50|94868.2|94818.2|94871.3|94821.3|94871.8|94821.8|94868.2|94818.2|27
1654742220000|2022-06-09 02:37:00|94869.8|94819.8|94870.5|94820.5|94872.3|94822.3|94869.8|94819.8|29
1654742230000|2022-06-09 02:37:10|94870.3|94820.3|94873|94823|94873|94823|94870.3|94820.3|26
1654742240000|2022-06-09 02:37:20|94873.1|94823.1|94874|94824|94877.1|94827.1|94873.1|94823.1|27
1654742250000|2022-06-09 02:37:30|94873.7|94823.7|94875.8|94825.8|94876.7|94826.7|94873.7|94823.7|30
1654742260000|2022-06-09 02:37:40|94876.2|94826.2|94874|94824|94876.4|94826.4|94873.6|94823.6|27
1654742270000|2022-06-09 02:37:50|94873.8|94823.8|94873.8|94823.8|94875.8|94825.8|94873.6|94823.6|27
1654742280000|2022-06-09 02:38:00|94874.4|94824.4|94873.9|94823.9|94876.2|94826.2|94873.4|94823.4|28
1654742290000|2022-06-09 02:38:10|94873.8|94823.8|94873.4|94823.4|94874.1|94824.1|94871.1|94821.1|30
1654742300000|2022-06-09 02:38:20|94873.5|94823.5|94872.1|94822.1|94874.3|94824.3|94871.4|94821.4|36
1654742310000|2022-06-09 02:38:30|94871.8|94821.8|94872.1|94822.1|94873.1|94823.1|94871|94821|30
1654742320000|2022-06-09 02:38:40|94871.8|94821.8|94871.8|94821.8|94873|94823|94869.4|94819.4|41
1654742330000|2022-06-09 02:38:50|94871.3|94821.3|94869.1|94819.1|94871.7|94821.7|94868.8|94818.8|28
1654742340000|2022-06-09 02:39:00|94871.1|94821.1|94871.1|94821.1|94876.2|94826.2|94870.5|94820.5|42
1654742350000|2022-06-09 02:39:10|94871.3|94821.3|94873.2|94823.2|94873.7|94823.7|94871.3|94821.3|24
1654742360000|2022-06-09 02:39:20|94872.8|94822.8|94870.9|94820.9|94873.5|94823.5|94870.5|94820.5|24
1654742370000|2022-06-09 02:39:30|94870.5|94820.5|94872.2|94822.2|94873|94823|94870.4|94820.4|37
1654742380000|2022-06-09 02:39:40|94872.5|94822.5|94869|94819|94872.5|94822.5|94868.8|94818.8|23
1654742390000|2022-06-09 02:39:50|94868.9|94818.9|94869.4|94819.4|94926|94819.9|94865.7|94758|29
1654742400000|2022-06-09 02:40:00|94869.5|94819.5|94870|94820|94871.3|94821.3|94869.1|94819.1|31
1654742410000|2022-06-09 02:40:10|94870.6|94820.6|94869.7|94819.7|94871|94821|94868.7|94818.7|19
1654742420000|2022-06-09 02:40:20|94869.8|94819.8|94866.3|94816.3|94870.8|94820.8|94865.7|94815.7|31
1654742430000|2022-06-09 02:40:30|94866.4|94816.4|94869|94819|94871.2|94821.2|94865.8|94815.8|27
1654742440000|2022-06-09 02:40:40|94868.9|94818.9|94869.8|94819.8|94869.9|94819.9|94867.1|94817.1|20
1654742450000|2022-06-09 02:40:50|94869.9|94819.9|94872.7|94822.7|94873.8|94823.8|94869|94819|26
1654742460000|2022-06-09 02:41:00|94872.9|94822.9|94872.7|94822.7|94873.2|94823.2|94871.2|94821.2|14
1654742470000|2022-06-09 02:41:10|94872.6|94822.6|94868.5|94818.5|94872.6|94822.6|94860.9|94810.9|23
1654742480000|2022-06-09 02:41:20|94868.8|94818.8|94866.1|94816.1|94869.7|94819.7|94866.1|94816.1|41
1654742490000|2022-06-09 02:41:30|94865.9|94815.9|94860.3|94810.3|94867.1|94817.1|94858.5|94808.5|39
1654742500000|2022-06-09 02:41:40|94861|94811|94863.6|94813.6|94864.7|94814.7|94857.1|94807.1|33
1654742510000|2022-06-09 02:41:50|94863.3|94813.3|94865.1|94815.1|94865.7|94815.7|94862.7|94812.7|27
1654742520000|2022-06-09 02:42:00|94865.2|94815.2|94863.2|94813.2|94865.2|94815.2|94863.2|94813.2|23
1654742530000|2022-06-09 02:42:10|94862.7|94812.7|94864.2|94814.2|94864.2|94814.2|94860.6|94810.6|29
1654742540000|2022-06-09 02:42:20|94863.3|94813.3|94864|94814|94868.3|94818.3|94863.1|94813.1|34
1654742550000|2022-06-09 02:42:30|94864.6|94814.6|94866.3|94816.3|94868.4|94818.4|94864.6|94814.6|35
1654742560000|2022-06-09 02:42:40|94865.9|94815.9|94866.1|94816.1|94866.4|94816.4|94865|94815|23
1654742570000|2022-06-09 02:42:50|94866.2|94816.2|94863.7|94813.7|94867.7|94817.7|94863.3|94813.3|18
1654742580000|2022-06-09 02:43:00|94863.5|94813.5|94866.4|94816.4|94867.1|94817.1|94863.1|94813.1|21
1654742590000|2022-06-09 02:43:10|94866.6|94816.6|94871.2|94821.2|94873.3|94823.3|94865.1|94815.1|36
1654742600000|2022-06-09 02:43:20|94871|94821|94872.8|94822.8|94873.8|94823.8|94870.2|94820.2|31
1654742610000|2022-06-09 02:43:30|94872.4|94822.4|94876.2|94826.2|94877|94827|94872.4|94822.4|23
1654742620000|2022-06-09 02:43:40|94876.5|94826.5|94877|94827|94877.5|94827.5|94876.1|94826.1|24
1654742630000|2022-06-09 02:43:50|94877.1|94827.1|94878.7|94828.7|94878.9|94828.9|94876|94826|24
1654742640000|2022-06-09 02:44:00|94878.5|94828.5|94875.4|94825.4|94878.9|94828.9|94874.8|94824.8|33
1654742650000|2022-06-09 02:44:10|94874.7|94824.7|94874.8|94824.8|94875.6|94825.6|94873.8|94823.8|25
1654742660000|2022-06-09 02:44:20|94874.3|94824.3|94873.8|94823.8|94875.2|94825.2|94873.1|94823.1|25
1654742670000|2022-06-09 02:44:30|94874.9|94824.9|94875.3|94825.3|94876.7|94826.7|94873.3|94823.3|22
1654742680000|2022-06-09 02:44:40|94875.7|94825.7|94874.2|94824.2|94876.2|94826.2|94874.2|94824.2|19
1654742690000|2022-06-09 02:44:50|94874.3|94824.3|94871.5|94821.5|94877|94827|94871.2|94821.2|29
1654742700000|2022-06-09 02:45:00|94871.8|94821.8|94870.9|94820.9|94873.1|94823.1|94870.6|94820.6|30
1654742710000|2022-06-09 02:45:10|94871|94821|94873.4|94823.4|94873.4|94823.4|94871|94821|20
1654742720000|2022-06-09 02:45:20|94873.7|94823.7|94867|94817|94876.7|94826.7|94866.4|94816.4|37
1654742730000|2022-06-09 02:45:30|94867.4|94817.4|94863.8|94813.8|94867.6|94817.6|94863.8|94813.8|26
1654742740000|2022-06-09 02:45:40|94863.4|94813.4|94865.2|94815.2|94865.8|94815.8|94862.4|94812.4|33
1654742750000|2022-06-09 02:45:50|94864.4|94814.4|94863.4|94813.4|94864.4|94814.4|94861.4|94811.4|33
1654742760000|2022-06-09 02:46:00|94863.7|94813.7|94864.1|94814.1|94864.3|94814.3|94861.3|94811.3|42
1654742770000|2022-06-09 02:46:10|94864.5|94814.5|94864.2|94814.2|94865.8|94815.8|94863|94813|44
1654742780000|2022-06-09 02:46:20|94864.3|94814.3|94861.7|94811.7|94865.3|94815.3|94861.7|94811.7|28
1654742790000|2022-06-09 02:46:30|94862.1|94812.1|94861.4|94811.4|94866.4|94816.4|94860.1|94810.1|32
1654742800000|2022-06-09 02:46:40|94861.6|94811.6|94860.4|94810.4|94862.4|94812.4|94859.4|94809.4|22
1654742810000|2022-06-09 02:46:50|94860.6|94810.6|94857.8|94807.8|94862.9|94812.9|94855.8|94805.8|36
1654742820000|2022-06-09 02:47:00|94858|94808|94856.4|94806.4|94858.5|94808.5|94854.2|94804.2|53
1654742830000|2022-06-09 02:47:10|94857|94807|94859.5|94809.5|94859.7|94809.7|94855|94805|47
1654742840000|2022-06-09 02:47:20|94860.4|94810.4|94859.5|94809.5|94860.8|94810.8|94859.2|94809.2|40
1654742850000|2022-06-09 02:47:30|94859.6|94809.6|94860.3|94810.3|94862.1|94812.1|94859.5|94809.5|37
1654742860000|2022-06-09 02:47:40|94860.4|94810.4|94856.9|94806.9|94860.5|94810.5|94855.8|94805.8|41
1654742870000|2022-06-09 02:47:50|94857|94807|94859.1|94809.1|94861.1|94811.1|94856.3|94806.3|29
1654742880000|2022-06-09 02:48:00|94860.2|94810.2|94858.1|94808.1|94860.2|94810.2|94853.9|94803.9|39
1654742890000|2022-06-09 02:48:10|94858|94808|94856.8|94806.8|94859.2|94809.2|94856.5|94806.5|38
1654742900000|2022-06-09 02:48:20|94857|94807|94856.3|94806.3|94857.3|94807.3|94854.4|94804.4|32
1654742910000|2022-06-09 02:48:30|94855.7|94805.7|94855.4|94805.4|94856|94806|94854.9|94804.9|21
1654742920000|2022-06-09 02:48:40|94855.8|94805.8|94856.1|94806.1|94856.6|94806.6|94853.6|94803.6|21
1654742930000|2022-06-09 02:48:50|94856.3|94806.3|94852.6|94802.6|94857.9|94807.9|94851.4|94801.4|26
1654742940000|2022-06-09 02:49:00|94852.5|94802.5|94854.3|94804.3|94855.4|94805.4|94851|94801|21
1654742950000|2022-06-09 02:49:10|94854.9|94804.9|94861.2|94811.2|94861.5|94811.5|94853.1|94803.1|20
1654742960000|2022-06-09 02:49:20|94861.7|94811.7|94859.6|94809.6|94861.7|94811.7|94856.8|94806.8|33
1654742970000|2022-06-09 02:49:30|94859.9|94809.9|94856|94806|94860.2|94810.2|94856|94806|39
1654742980000|2022-06-09 02:49:40|94855.7|94805.7|94855.8|94805.8|94856.7|94806.7|94854.4|94804.4|24
1654742990000|2022-06-09 02:49:50|94855.7|94805.7|94855.2|94805.2|94856.7|94806.7|94854.5|94804.5|17
1654743000000|2022-06-09 02:50:00|94854.5|94804.5|94854.3|94804.3|94860.2|94810.2|94854.3|94804.3|28
1654743010000|2022-06-09 02:50:10|94855.1|94805.1|94857.6|94807.6|94857.6|94807.6|94854.9|94804.9|27
1654743020000|2022-06-09 02:50:20|94857.4|94807.4|94858.3|94808.3|94858.8|94808.8|94857|94807|20
1654743030000|2022-06-09 02:50:30|94858.4|94808.4|94862.4|94812.4|94863.6|94813.6|94856.8|94806.8|31
1654743040000|2022-06-09 02:50:40|94901|94774.2|94864.4|94814.4|94901|94815.1|94860.4|94774.2|26
1654743050000|2022-06-09 02:50:50|94864|94814|94863.9|94813.9|94865.5|94815.5|94862.8|94812.8|21
1654743060000|2022-06-09 02:51:00|94864.2|94814.2|94865.3|94815.3|94866.3|94816.3|94863.7|94813.7|19
1654743070000|2022-06-09 02:51:10|94865.5|94815.5|94863|94813|94865.8|94815.8|94863|94813|24
1654743080000|2022-06-09 02:51:20|94863.3|94813.3|94864.9|94814.9|94865.6|94815.6|94863.3|94813.3|18
1654743090000|2022-06-09 02:51:30|94864.7|94814.7|94870.1|94820.1|94870.6|94820.6|94864.6|94814.6|33
1654743100000|2022-06-09 02:51:40|94870|94820|94869.3|94819.3|94870.6|94820.6|94866.3|94816.3|38
1654743110000|2022-06-09 02:51:50|94869.2|94819.2|94871.3|94821.3|94871.9|94821.9|94868.6|94818.6|40
1654743120000|2022-06-09 02:52:00|94871|94821|94870.9|94820.9|94872.2|94822.2|94869.8|94819.8|37
1654743130000|2022-06-09 02:52:10|94870.7|94820.7|94868.7|94818.7|94871.4|94821.4|94868.7|94818.7|24
1654743140000|2022-06-09 02:52:20|94868.6|94818.6|94870.3|94820.3|94870.7|94820.7|94868.6|94818.6|20
1654743150000|2022-06-09 02:52:30|94870.1|94820.1|94871.2|94821.2|94871.7|94821.7|94870|94820|17
1654743160000|2022-06-09 02:52:40|94870.6|94820.6|94870.3|94820.3|94870.7|94820.7|94869.4|94819.4|20
1654743170000|2022-06-09 02:52:50|94870.2|94820.2|94867.8|94817.8|94870.3|94820.3|94867.4|94817.4|30
1654743180000|2022-06-09 02:53:00|94867.6|94817.6|94868.9|94818.9|94868.9|94818.9|94867.5|94817.5|18
1654743190000|2022-06-09 02:53:10|94868.2|94818.2|94872.1|94822.1|94872.7|94822.7|94868.2|94818.2|37
1654743200000|2022-06-09 02:53:20|94872.3|94822.3|94870.1|94820.1|94872.3|94822.3|94869.4|94819.4|24
1654743210000|2022-06-09 02:53:30|94870.2|94820.2|94870.2|94820.2|94871.5|94821.5|94869|94819|27
1654743220000|2022-06-09 02:53:40|94870.4|94820.4|94868.3|94818.3|94907.7|94820.7|94866.2|94778.4|24
1654743230000|2022-06-09 02:53:50|94868|94818|94868.3|94818.3|94869.4|94819.4|94867.7|94817.7|25
1654743240000|2022-06-09 02:54:00|94868.6|94818.6|94868.9|94818.9|94870.2|94820.2|94867.9|94817.9|20
1654743250000|2022-06-09 02:54:10|94868.8|94818.8|94868.8|94818.8|94868.9|94818.9|94868.2|94818.2|14
1654743260000|2022-06-09 02:54:20|94868.1|94818.1|94867.1|94817.1|94872.1|94822.1|94866.6|94816.6|25
1654743270000|2022-06-09 02:54:30|94868.2|94818.2|94866.8|94816.8|94870.5|94820.5|94865.4|94815.4|20
1654743280000|2022-06-09 02:54:40|94866.5|94816.5|94859.6|94809.6|94901.1|94818.6|94858.2|94772|36
1654743290000|2022-06-09 02:54:50|94859.7|94809.7|94858.7|94808.7|94864.5|94814.5|94858.7|94808.7|38
1654743300000|2022-06-09 02:55:00|94858.5|94808.5|94859.3|94809.3|94862.3|94812.3|94858.5|94808.5|37
1654743310000|2022-06-09 02:55:10|94859.7|94809.7|94870|94820|94873.9|94823.9|94857.7|94807.7|47
1654743320000|2022-06-09 02:55:20|94869.7|94819.7|94864.8|94814.8|94869.7|94819.7|94864.1|94814.1|32
1654743330000|2022-06-09 02:55:30|94864.6|94814.6|94864.4|94814.4|94865.5|94815.5|94862.7|94812.7|21
1654743340000|2022-06-09 02:55:40|94864.2|94814.2|94862.1|94812.1|94865.7|94815.7|94862.1|94812.1|31
1654743350000|2022-06-09 02:55:50|94862.8|94812.8|94860.6|94810.6|94866.5|94816.5|94859.9|94809.9|35
1654743360000|2022-06-09 02:56:00|94860.9|94810.9|94863.9|94813.9|94864.5|94814.5|94859.4|94809.4|39
1654743370000|2022-06-09 02:56:10|94864.1|94814.1|94863.9|94813.9|94864.2|94814.2|94861.7|94811.7|28
1654743380000|2022-06-09 02:56:20|94861|94811|94859|94809|94862.8|94812.8|94859|94809|35
1654743390000|2022-06-09 02:56:30|94858.8|94808.8|94861.2|94811.2|94862.6|94812.6|94858.4|94808.4|30
1654743400000|2022-06-09 02:56:40|94860.8|94810.8|94856.9|94806.9|94861.2|94811.2|94856.4|94806.4|28
1654743410000|2022-06-09 02:56:50|94856.8|94806.8|94852.5|94802.5|94857.2|94807.2|94851.3|94801.3|47
1654743420000|2022-06-09 02:57:00|94854.2|94804.2|94850.2|94800.2|94854.4|94804.4|94849.6|94799.6|43
1654743430000|2022-06-09 02:57:10|94845.8|94795.8|94840.9|94790.9|94851.8|94801.8|94836.5|94786.5|55
1654743440000|2022-06-09 02:57:20|94841|94791|94837.4|94787.4|94842.1|94792.1|94836.9|94786.9|47
1654743450000|2022-06-09 02:57:30|94837.2|94787.2|94836.1|94786.1|94837.2|94787.2|94832.1|94782.1|44
1654743460000|2022-06-09 02:57:40|94836.3|94786.3|94832.5|94782.5|94837.7|94787.7|94832.5|94782.5|40
1654743470000|2022-06-09 02:57:50|94832.6|94782.6|94831.6|94781.6|94832.8|94782.8|94829.8|94779.8|31
1654743480000|2022-06-09 02:58:00|94831.9|94781.9|94831.6|94781.6|94833|94783|94829.7|94779.7|35
1654743490000|2022-06-09 02:58:10|94831.7|94781.7|94827.3|94777.3|94832.3|94782.3|94827|94777|46
1654743500000|2022-06-09 02:58:20|94827.7|94777.7|94832.5|94782.5|94832.5|94782.5|94827.2|94777.2|45
1654743510000|2022-06-09 02:58:30|94832.7|94782.7|94834.3|94784.3|94835.6|94785.6|94831.9|94781.9|43
1654743520000|2022-06-09 02:58:40|94834.2|94784.2|94831|94781|94834.9|94784.9|94828.5|94778.5|46
1654743530000|2022-06-09 02:58:50|94831.2|94781.2|94826.9|94776.9|94831.9|94781.9|94826.1|94776.1|38
1654743540000|2022-06-09 02:59:00|94827.5|94777.5|94829|94779|94831|94781|94825.5|94775.5|52
1654743550000|2022-06-09 02:59:10|94828.4|94778.4|94827.4|94777.4|94831.4|94781.4|94826.5|94776.5|54
1654743560000|2022-06-09 02:59:20|94827.8|94777.8|94823.3|94773.3|94828.3|94778.3|94822.6|94772.6|40
1654743570000|2022-06-09 02:59:30|94823.7|94773.7|94830|94780|94830.1|94780.1|94822.4|94772.4|44
1654743580000|2022-06-09 02:59:40|94830.1|94780.1|94825.3|94775.3|94830.2|94780.2|94825.3|94775.3|38
1654743590000|2022-06-09 02:59:50|94825.6|94775.6|94830.3|94780.3|94832|94782|94825.6|94775.6|40
1654743600000|2022-06-09 03:00:00|94830.4|94780.4|94846.6|94796.6|94847.3|94797.3|94830.4|94780.4|62
1654743610000|2022-06-09 03:00:10|94846.3|94796.3|94848.7|94798.7|94850.7|94800.7|94845.4|94795.4|43
1654743620000|2022-06-09 03:00:20|94848.9|94798.9|94853.6|94803.6|94854.4|94804.4|94847.3|94797.3|44
1654743630000|2022-06-09 03:00:30|94853.8|94803.8|94853.4|94803.4|94853.9|94803.9|94851.1|94801.1|34
1654743640000|2022-06-09 03:00:40|94853.5|94803.5|94856.4|94806.4|94856.4|94806.4|94853|94803|39
1654743650000|2022-06-09 03:00:50|94856.3|94806.3|94854.4|94804.4|94859.4|94809.4|94853.9|94803.9|25
1654743660000|2022-06-09 03:01:00|94854.3|94804.3|94845|94795|94854.6|94804.6|94844.3|94794.3|37
1654743670000|2022-06-09 03:01:10|94844.6|94794.6|94843.2|94793.2|94846.1|94796.1|94841.5|94791.5|40
1654743680000|2022-06-09 03:01:20|94844|94794|94846.7|94796.7|94847.3|94797.3|94843.7|94793.7|48
1654743690000|2022-06-09 03:01:30|94846.1|94796.1|94838.8|94788.8|94882.7|94796.9|94838.6|94750.9|50
1654743700000|2022-06-09 03:01:40|94838.3|94788.3|94838.4|94788.4|94839.9|94789.9|94838.1|94788.1|56
1654743710000|2022-06-09 03:01:50|94838.3|94788.3|94837.7|94787.7|94839.6|94789.6|94837.7|94787.7|49
1654743720000|2022-06-09 03:02:00|94837.8|94787.8|94832.5|94782.5|94838.3|94788.3|94831|94781|51
1654743730000|2022-06-09 03:02:10|94831.3|94781.3|94833.5|94783.5|94836.1|94786.1|94831.1|94781.1|54
1654743740000|2022-06-09 03:02:20|94834.2|94784.2|94835.4|94785.4|94836.4|94786.4|94832.7|94782.7|39
1654743750000|2022-06-09 03:02:30|94835.3|94785.3|94834.4|94784.4|94836|94786|94829.4|94779.4|48
1654743760000|2022-06-09 03:02:40|94835.6|94785.6|94834.6|94784.6|94836.5|94786.5|94834.1|94784.1|53
1654743770000|2022-06-09 03:02:50|94833.8|94783.8|94822.9|94772.9|94834.8|94784.8|94822.7|94772.7|59
1654743780000|2022-06-09 03:03:00|94822|94772|94822.6|94772.6|94823.6|94773.6|94818.8|94768.8|57
1654743790000|2022-06-09 03:03:10|94822.9|94772.9|94818.5|94768.5|94822.9|94772.9|94817.4|94767.4|48
1654743800000|2022-06-09 03:03:20|94818.3|94768.3|94803.8|94753.8|94819|94769|94793.5|94743.5|61
1654743810000|2022-06-09 03:03:30|94803.4|94753.4|94802.3|94752.3|94804.2|94754.2|94799.5|94749.5|43
1654743820000|2022-06-09 03:03:40|94802.2|94752.2|94802.3|94752.3|94802.4|94752.4|94800.8|94750.8|44
1654743830000|2022-06-09 03:03:50|94802.4|94752.4|94806.3|94756.3|94807.6|94757.6|94802.2|94752.2|42
1654743840000|2022-06-09 03:04:00|94806.2|94756.2|94809.1|94759.1|94809.6|94759.6|94798.4|94748.4|66
1654743850000|2022-06-09 03:04:10|94808.7|94758.7|94808.7|94758.7|94809.3|94759.3|94806.1|94756.1|49
1654743860000|2022-06-09 03:04:20|94808.4|94758.4|94806.6|94756.6|94811.5|94761.5|94804.7|94754.7|42
1654743870000|2022-06-09 03:04:30|94806|94756|94805.1|94755.1|94806|94756|94802.5|94752.5|45
1654743880000|2022-06-09 03:04:40|94804.5|94754.5|94804.4|94754.4|94806|94756|94801.9|94751.9|33
1654743890000|2022-06-09 03:04:50|94804.8|94754.8|94810.5|94760.5|94813.7|94763.7|94802.9|94752.9|40
1654743900000|2022-06-09 03:05:00|94809.9|94759.9|94814|94764|94814|94764|94808.2|94758.2|49
1654743910000|2022-06-09 03:05:10|94813.9|94763.9|94813.4|94763.4|94815.8|94765.8|94811.4|94761.4|35
1654743920000|2022-06-09 03:05:20|94813.9|94763.9|94816.3|94766.3|94816.4|94766.4|94813.7|94763.7|19
1654743930000|2022-06-09 03:05:30|94816.6|94766.6|94816.2|94766.2|94817.6|94767.6|94815.1|94765.1|21
1654743940000|2022-06-09 03:05:40|94816.3|94766.3|94819.1|94769.1|94820.2|94770.2|94816.3|94766.3|43
1654743950000|2022-06-09 03:05:50|94819.9|94769.9|94819.6|94769.6|94820.2|94770.2|94818.4|94768.4|31
1654743960000|2022-06-09 03:06:00|94819.8|94769.8|94821.1|94771.1|94821.4|94771.4|94819.5|94769.5|42
1654743970000|2022-06-09 03:06:10|94821.3|94771.3|94822.7|94772.7|94822.7|94772.7|94818.4|94768.4|39
1654743980000|2022-06-09 03:06:20|94822.4|94772.4|94825.2|94775.2|94825.2|94775.2|94822.3|94772.3|29
1654743990000|2022-06-09 03:06:30|94825|94775|94825.8|94775.8|94827.1|94777.1|94824.7|94774.7|32
1654744000000|2022-06-09 03:06:40|94826.5|94776.5|94827.9|94777.9|94831.1|94781.1|94826.5|94776.5|45
1654744010000|2022-06-09 03:06:50|94827.8|94777.8|94835|94785|94835.9|94785.9|94827.8|94777.8|36
1654744020000|2022-06-09 03:07:00|94834.8|94784.8|94835.5|94785.5|94836.4|94786.4|94834.1|94784.1|46
1654744030000|2022-06-09 03:07:10|94835.4|94785.4|94828.4|94778.4|94835.5|94785.5|94828.2|94778.2|26
1654744040000|2022-06-09 03:07:20|94827.9|94777.9|94829.5|94779.5|94830.9|94780.9|94827.2|94777.2|37
1654744050000|2022-06-09 03:07:30|94829.2|94779.2|94826.3|94776.3|94835.2|94785.2|94826.2|94776.2|46
1654744060000|2022-06-09 03:07:40|94826.1|94776.1|94825.5|94775.5|94827.7|94777.7|94824.5|94774.5|27
1654744070000|2022-06-09 03:07:50|94824.6|94774.6|94824.8|94774.8|94827.4|94777.4|94824.4|94774.4|21
1654744080000|2022-06-09 03:08:00|94824.9|94774.9|94824.8|94774.8|94825.2|94775.2|94824.8|94774.8|11
1654744090000|2022-06-09 03:08:10|94823.7|94773.7|94825|94775|94825.8|94775.8|94823.5|94773.5|18
1654744100000|2022-06-09 03:08:20|94824.7|94774.7|94827.9|94777.9|94828.2|94778.2|94822.9|94772.9|27
1654744110000|2022-06-09 03:08:30|94828|94778|94828.6|94778.6|94829.1|94779.1|94824.6|94774.6|26
1654744120000|2022-06-09 03:08:40|94828.3|94778.3|94828.2|94778.2|94828.7|94778.7|94827.8|94777.8|13
1654744130000|2022-06-09 03:08:50|94827.9|94777.9|94829.5|94779.5|94829.7|94779.7|94827.9|94777.9|12
1654744140000|2022-06-09 03:09:00|94829.6|94779.6|94828.2|94778.2|94830.3|94780.3|94826.3|94776.3|12
1654744150000|2022-06-09 03:09:10|94828|94778|94832.4|94782.4|94832.6|94782.6|94827.7|94777.7|30
1654744160000|2022-06-09 03:09:20|94832.1|94782.1|94834.4|94784.4|94834.9|94784.9|94831.6|94781.6|41
1654744170000|2022-06-09 03:09:30|94834.5|94784.5|94834.5|94784.5|94835.2|94785.2|94832.6|94782.6|25
1654744180000|2022-06-09 03:09:40|94834.3|94784.3|94834.8|94784.8|94836.4|94786.4|94833.5|94783.5|30
1654744190000|2022-06-09 03:09:50|94834.7|94784.7|94834.5|94784.5|94835|94785|94834|94784|20
1654744200000|2022-06-09 03:10:00|94834.7|94784.7|94843.3|94793.3|94843.3|94793.3|94833.9|94783.9|31
1654744210000|2022-06-09 03:10:10|94843|94793|94845.4|94795.4|94885.3|94796.1|94843|94757.1|38
1654744220000|2022-06-09 03:10:20|94844.8|94794.8|94842.2|94792.2|94844.9|94794.9|94841.6|94791.6|26
1654744230000|2022-06-09 03:10:30|94842.3|94792.3|94843|94793|94843.4|94793.4|94842.3|94792.3|22
1654744240000|2022-06-09 03:10:40|94843.8|94793.8|94837.5|94787.5|94844.6|94794.6|94834.8|94784.8|31
1654744250000|2022-06-09 03:10:50|94837.1|94787.1|94838.1|94788.1|94838.8|94788.8|94837.1|94787.1|31
1654744260000|2022-06-09 03:11:00|94838.4|94788.4|94836.6|94786.6|94838.8|94788.8|94836|94786|22
1654744270000|2022-06-09 03:11:10|94836.3|94786.3|94834.6|94784.6|94837.2|94787.2|94834.1|94784.1|21
1654744280000|2022-06-09 03:11:20|94834.5|94784.5|94835.2|94785.2|94835.8|94785.8|94834.1|94784.1|28
1654744290000|2022-06-09 03:11:30|94835.1|94785.1|94833.8|94783.8|94878.6|94785.3|94831.7|94741.8|33
1654744300000|2022-06-09 03:11:40|94833.4|94783.4|94834.9|94784.9|94834.9|94784.9|94827.1|94777.1|40
1654744310000|2022-06-09 03:11:50|94834.5|94784.5|94835.5|94785.5|94836|94786|94834.2|94784.2|34
1654744320000|2022-06-09 03:12:00|94835.3|94785.3|94836.5|94786.5|94837.2|94787.2|94835.2|94785.2|30
1654744330000|2022-06-09 03:12:10|94836.6|94786.6|94837.1|94787.1|94837.1|94787.1|94835.4|94785.4|21
1654744340000|2022-06-09 03:12:20|94837.5|94787.5|94837.8|94787.8|94838.3|94788.3|94837.1|94787.1|17
1654744350000|2022-06-09 03:12:30|94837.6|94787.6|94838.5|94788.5|94838.8|94788.8|94837.5|94787.5|20
1654744360000|2022-06-09 03:12:40|94838.3|94788.3|94837.5|94787.5|94838.4|94788.4|94835.7|94785.7|22
1654744370000|2022-06-09 03:12:50|94837.6|94787.6|94839|94789|94839.1|94789.1|94837.3|94787.3|20
1654744380000|2022-06-09 03:13:00|94839.1|94789.1|94839.9|94789.9|94839.9|94789.9|94838.8|94788.8|23
1654744390000|2022-06-09 03:13:10|94840.2|94790.2|94837.9|94787.9|94840.4|94790.4|94837.9|94787.9|34
1654744400000|2022-06-09 03:13:20|94838.3|94788.3|94837.6|94787.6|94838.8|94788.8|94837.3|94787.3|18
1654744410000|2022-06-09 03:13:30|94837.7|94787.7|94837.3|94787.3|94838.3|94788.3|94836.3|94786.3|24
1654744420000|2022-06-09 03:13:40|94837.4|94787.4|94835.4|94785.4|94837.4|94787.4|94835.4|94785.4|14
1654744430000|2022-06-09 03:13:50|94835.8|94785.8|94836.2|94786.2|94836.2|94786.2|94835.8|94785.8|7
1654744440000|2022-06-09 03:14:00|94836.1|94786.1|94836.9|94786.9|94837.4|94787.4|94836.1|94786.1|22
1654744450000|2022-06-09 03:14:10|94837.1|94787.1|94834.8|94784.8|94837.4|94787.4|94832.3|94782.3|30
1654744460000|2022-06-09 03:14:20|94834.9|94784.9|94834.6|94784.6|94836.3|94786.3|94833.8|94783.8|30
1654744470000|2022-06-09 03:14:30|94834.4|94784.4|94835.1|94785.1|94835.5|94785.5|94834|94784|27
1654744480000|2022-06-09 03:14:40|94835|94785|94837.4|94787.4|94837.4|94787.4|94834.2|94784.2|23
1654744490000|2022-06-09 03:14:50|94837.6|94787.6|94841.8|94791.8|94842.1|94792.1|94837.6|94787.6|59
1654744500000|2022-06-09 03:15:00|94841.9|94791.9|94837.5|94787.5|94841.9|94791.9|94836.3|94786.3|42
1654744510000|2022-06-09 03:15:10|94837.4|94787.4|94837.3|94787.3|94837.4|94787.4|94831.3|94781.3|43
1654744520000|2022-06-09 03:15:20|94837.2|94787.2|94835|94785|94837.7|94787.7|94834.4|94784.4|34
1654744530000|2022-06-09 03:15:30|94834.8|94784.8|94836.1|94786.1|94837.6|94787.6|94834.8|94784.8|25
1654744540000|2022-06-09 03:15:40|94836.3|94786.3|94838.4|94788.4|94839.2|94789.2|94835.9|94785.9|34
1654744550000|2022-06-09 03:15:50|94838.5|94788.5|94840.1|94790.1|94840.2|94790.2|94838.5|94788.5|21
1654744560000|2022-06-09 03:16:00|94839.8|94789.8|94841.1|94791.1|94841.1|94791.1|94839.3|94789.3|27
1654744570000|2022-06-09 03:16:10|94840.8|94790.8|94846.3|94796.3|94851.6|94801.6|94840.8|94790.8|49
1654744580000|2022-06-09 03:16:20|94846.6|94796.6|94850.7|94800.7|94850.7|94800.7|94846.5|94796.5|32
1654744590000|2022-06-09 03:16:30|94850.6|94800.6|94852.5|94802.5|94852.5|94802.5|94850.6|94800.6|25
1654744600000|2022-06-09 03:16:40|94852.4|94802.4|94851.3|94801.3|94853.3|94803.3|94850.4|94800.4|27
1654744610000|2022-06-09 03:16:50|94851.5|94801.5|94846.2|94796.2|94852.5|94802.5|94845.7|94795.7|44
1654744620000|2022-06-09 03:17:00|94846.1|94796.1|94840.6|94790.6|94846.2|94796.2|94840.4|94790.4|51
1654744630000|2022-06-09 03:17:10|94840.4|94790.4|94837.6|94787.6|94841.4|94791.4|94836.5|94786.5|34
1654744640000|2022-06-09 03:17:20|94837.5|94787.5|94838.1|94788.1|94838.2|94788.2|94837.3|94787.3|24
1654744650000|2022-06-09 03:17:30|94837.9|94787.9|94839.1|94789.1|94840.5|94790.5|94837.9|94787.9|22
1654744660000|2022-06-09 03:17:40|94838.8|94788.8|94837.8|94787.8|94839.3|94789.3|94837.2|94787.2|17
1654744670000|2022-06-09 03:17:50|94837.9|94787.9|94840.6|94790.6|94840.7|94790.7|94836.5|94786.5|26
1654744680000|2022-06-09 03:18:00|94840.5|94790.5|94840.9|94790.9|94841|94791|94836.3|94786.3|18
1654744690000|2022-06-09 03:18:10|94841.5|94791.5|94833.5|94783.5|94841.6|94791.6|94833.5|94783.5|37
1654744700000|2022-06-09 03:18:20|94833.7|94783.7|94833.1|94783.1|94834.7|94784.7|94830.7|94780.7|45
1654744710000|2022-06-09 03:18:30|94832.9|94782.9|94833.7|94783.7|94834|94784|94832.7|94782.7|20
1654744720000|2022-06-09 03:18:40|94833.6|94783.6|94831.8|94781.8|94833.8|94783.8|94830.9|94780.9|20
1654744730000|2022-06-09 03:18:50|94832.9|94782.9|94832.6|94782.6|94833.4|94783.4|94829.7|94779.7|24
1654744740000|2022-06-09 03:19:00|94832.7|94782.7|94828.5|94778.5|94833.1|94783.1|94826.2|94776.2|34
1654744750000|2022-06-09 03:19:10|94828.7|94778.7|94828.4|94778.4|94829.2|94779.2|94828.1|94778.1|18
1654744760000|2022-06-09 03:19:20|94828.6|94778.6|94830.7|94780.7|94830.9|94780.9|94828.4|94778.4|24
1654744770000|2022-06-09 03:19:30|94831.1|94781.1|94831|94781|94833.1|94783.1|94830.7|94780.7|27
1654744780000|2022-06-09 03:19:40|94830.8|94780.8|94830.8|94780.8|94830.8|94780.8|94828.4|94778.4|18
1654744790000|2022-06-09 03:19:50|94830.5|94780.5|94831.3|94781.3|94831.3|94781.3|94830.5|94780.5|18
1654744800000|2022-06-09 03:20:00|94831.2|94781.2|94829.1|94779.1|94831.5|94781.5|94829.1|94779.1|24
1654744810000|2022-06-09 03:20:10|94828.8|94778.8|94830.2|94780.2|94830.4|94780.4|94827.9|94777.9|36
1654744820000|2022-06-09 03:20:20|94829.9|94779.9|94833.5|94783.5|94833.7|94783.7|94829.9|94779.9|26
1654744830000|2022-06-09 03:20:30|94833.3|94783.3|94833.2|94783.2|94833.9|94783.9|94832.6|94782.6|17
1654744840000|2022-06-09 03:20:40|94832.9|94782.9|94831.6|94781.6|94833.2|94783.2|94830.3|94780.3|21
1654744850000|2022-06-09 03:20:50|94831.9|94781.9|94833.2|94783.2|94833.2|94783.2|94831.8|94781.8|18
1654744860000|2022-06-09 03:21:00|94830|94780|94843.2|94793.2|94882.1|94793.6|94830|94753.6|43
1654744870000|2022-06-09 03:21:10|94843.3|94793.3|94842.5|94792.5|94843.3|94793.3|94841.9|94791.9|27
1654744880000|2022-06-09 03:21:20|94841.3|94791.3|94842|94792|94842|94792|94839.2|94789.2|30
1654744890000|2022-06-09 03:21:30|94842.2|94792.2|94838.3|94788.3|94842.6|94792.6|94837.9|94787.9|34
1654744900000|2022-06-09 03:21:40|94838.2|94788.2|94836.2|94786.2|94879.2|94790.1|94834.9|94743|40
1654744910000|2022-06-09 03:21:50|94836.4|94786.4|94837.2|94787.2|94837.3|94787.3|94836|94786|29
1654744920000|2022-06-09 03:22:00|94837.4|94787.4|94837.7|94787.7|94838.8|94788.8|94836.2|94786.2|24
1654744930000|2022-06-09 03:22:10|94836.3|94786.3|94836.7|94786.7|94837.4|94787.4|94835.4|94785.4|21
1654744940000|2022-06-09 03:22:20|94836.4|94786.4|94839.3|94789.3|94840.2|94790.2|94836.4|94786.4|34
1654744950000|2022-06-09 03:22:30|94839.7|94789.7|94842.5|94792.5|94842.5|94792.5|94837.5|94787.5|46
1654744960000|2022-06-09 03:22:40|94841.8|94791.8|94834.1|94784.1|94842.1|94792.1|94833.9|94783.9|41
1654744970000|2022-06-09 03:22:50|94834.7|94784.7|94838.5|94788.5|94838.5|94788.5|94834.7|94784.7|29
1654744980000|2022-06-09 03:23:00|94838.3|94788.3|94838.8|94788.8|94840.7|94790.7|94836.4|94786.4|36
1654744990000|2022-06-09 03:23:10|94838.7|94788.7|94840.2|94790.2|94841|94791|94838.7|94788.7|38
1654745000000|2022-06-09 03:23:20|94840.3|94790.3|94840.9|94790.9|94841|94791|94839.9|94789.9|21
1654745010000|2022-06-09 03:23:30|94841.1|94791.1|94837.1|94787.1|94841.1|94791.1|94836.1|94786.1|29
1654745020000|2022-06-09 03:23:40|94837.3|94787.3|94837.1|94787.1|94837.7|94787.7|94834.6|94784.6|27
1654745030000|2022-06-09 03:23:50|94837|94787|94845.3|94795.3|94887.3|94795.7|94837|94754.6|36
1654745040000|2022-06-09 03:24:00|94887.4|94756.2|94842.5|94792.5|94887.4|94796.9|94842.1|94756.2|27
1654745050000|2022-06-09 03:24:10|94842.4|94792.4|94842.6|94792.6|94842.7|94792.7|94841.7|94791.7|22
1654745060000|2022-06-09 03:24:20|94843|94793|94839.4|94789.4|94843|94793|94837.6|94787.6|47
1654745070000|2022-06-09 03:24:30|94839.1|94789.1|94840.4|94790.4|94842|94792|94839.1|94789.1|35
1654745080000|2022-06-09 03:24:40|94840.7|94790.7|94841.7|94791.7|94841.7|94791.7|94839.8|94789.8|30
1654745090000|2022-06-09 03:24:50|94841.6|94791.6|94840.3|94790.3|94841.9|94791.9|94839.2|94789.2|34
1654745100000|2022-06-09 03:25:00|94840.7|94790.7|94840.7|94790.7|94843|94793|94839.9|94789.9|30
1654745110000|2022-06-09 03:25:10|94841.4|94791.4|94842.4|94792.4|94882.8|94792.6|94838.1|94752.2|31
1654745120000|2022-06-09 03:25:20|94842.8|94792.8|94842.1|94792.1|94843|94793|94840.5|94790.5|35
1654745130000|2022-06-09 03:25:30|94842.4|94792.4|94842.2|94792.2|94843.9|94793.9|94841.8|94791.8|31
1654745140000|2022-06-09 03:25:40|94842.8|94792.8|94841|94791|94843|94793|94840.2|94790.2|27
1654745150000|2022-06-09 03:25:50|94840.8|94790.8|94840.2|94790.2|94840.8|94790.8|94839.9|94789.9|18
1654745160000|2022-06-09 03:26:00|94840.1|94790.1|94839.9|94789.9|94840.5|94790.5|94839.9|94789.9|12
1654745170000|2022-06-09 03:26:10|94840|94790|94842|94792|94842.2|94792.2|94839|94789|23
1654745180000|2022-06-09 03:26:20|94842.8|94792.8|94838.6|94788.6|94843.2|94793.2|94836.7|94786.7|43
1654745190000|2022-06-09 03:26:30|94838.8|94788.8|94818.7|94768.7|94879.4|94788.8|94810.1|94746.9|41
1654745200000|2022-06-09 03:26:40|94819.1|94769.1|94821.2|94771.2|94822.2|94772.2|94819.1|94769.1|38
1654745210000|2022-06-09 03:26:50|94821.4|94771.4|94822.3|94772.3|94822.5|94772.5|94821|94771|26
1654745220000|2022-06-09 03:27:00|94822.2|94772.2|94821.4|94771.4|94823.6|94773.6|94820.5|94770.5|39
1654745230000|2022-06-09 03:27:10|94821.5|94771.5|94826.6|94776.6|94826.6|94776.6|94820.9|94770.9|31
1654745240000|2022-06-09 03:27:20|94826.8|94776.8|94866.1|94736.6|94866.1|94777.2|94824.5|94736.6|32
1654745250000|2022-06-09 03:27:30|94864.6|94737.8|94863.3|94736.4|94867.3|94776.1|94823.9|94735.7|32
1654745260000|2022-06-09 03:27:40|94823.4|94773.4|94822.3|94772.3|94824.6|94774.6|94822.2|94772.2|29
1654745270000|2022-06-09 03:27:50|94824.1|94774.1|94823.6|94773.6|94824.4|94774.4|94819.5|94769.5|35
1654745280000|2022-06-09 03:28:00|94823.4|94773.4|94824|94774|94824.1|94774.1|94822.5|94772.5|23
1654745290000|2022-06-09 03:28:10|94823.2|94773.2|94822.7|94772.7|94823.8|94773.8|94822.1|94772.1|25
1654745300000|2022-06-09 03:28:20|94822.8|94772.8|94864|94737.1|94865.7|94774.4|94821.3|94732.4|40
1654745310000|2022-06-09 03:28:30|94823.1|94773.1|94825.3|94775.3|94826.1|94776.1|94823.1|94773.1|33
1654745320000|2022-06-09 03:28:40|94825.5|94775.5|94823|94773|94866.7|94776.1|94823|94735.4|47
1654745330000|2022-06-09 03:28:50|94823.1|94773.1|94823.1|94773.1|94824.5|94774.5|94822.9|94772.9|25
1654745340000|2022-06-09 03:29:00|94823.2|94773.2|94824.1|94774.1|94825|94775|94823.2|94773.2|29
1654745350000|2022-06-09 03:29:10|94823.8|94773.8|94820.5|94770.5|94824.1|94774.1|94820.5|94770.5|22
1654745360000|2022-06-09 03:29:20|94820.9|94770.9|94823.2|94773.2|94823.6|94773.6|94820.9|94770.9|27
1654745370000|2022-06-09 03:29:30|94823|94773|94822.3|94772.3|94823.1|94773.1|94822|94772|17
1654745380000|2022-06-09 03:29:40|94822.2|94772.2|94819.5|94769.5|94822.5|94772.5|94819.5|94769.5|14
1654745390000|2022-06-09 03:29:50|94819.9|94769.9|94822.4|94772.4|94822.7|94772.7|94819.9|94769.9|22
1654745400000|2022-06-09 03:30:00|94822.6|94772.6|94823.3|94773.3|94824.4|94774.4|94822.6|94772.6|25
1654745410000|2022-06-09 03:30:10|94823.1|94773.1|94822.9|94772.9|94867|94774.4|94821.8|94732.1|34
1654745420000|2022-06-09 03:30:20|94823|94773|94876.3|94734.5|94876.3|94780.2|94822.8|94734.5|32
1654745430000|2022-06-09 03:30:30|94876.6|94733.2|94827|94777|94876.6|94780.5|94827|94733.2|41
1654745440000|2022-06-09 03:30:40|94827.6|94777.6|94826.4|94776.4|94828.3|94778.3|94825.5|94775.5|22
1654745450000|2022-06-09 03:30:50|94826.2|94776.2|94877.7|94739.3|94877.7|94783.2|94825.9|94739.3|39
1654745460000|2022-06-09 03:31:00|94833.3|94783.3|94836.7|94786.7|94875.8|94787.5|94833.2|94748.2|46
1654745470000|2022-06-09 03:31:10|94836.6|94786.6|94835.8|94785.8|94837.7|94787.7|94835.5|94785.5|37
1654745480000|2022-06-09 03:31:20|94835.9|94785.9|94835|94785|94875.3|94786.9|94834.6|94748.5|25
1654745490000|2022-06-09 03:31:30|94835.1|94785.1|94835.7|94785.7|94835.8|94785.8|94834.9|94784.9|23
1654745500000|2022-06-09 03:31:40|94835.6|94785.6|94834.7|94784.7|94875.1|94785.6|94833.6|94747|19
1654745510000|2022-06-09 03:31:50|94834.6|94784.6|94826.5|94776.5|94876.6|94785.2|94825.2|94728|32
1654745520000|2022-06-09 03:32:00|94826.7|94776.7|94820.8|94770.8|94864.9|94776.7|94819.2|94729.3|38
1654745530000|2022-06-09 03:32:10|94820.5|94770.5|94860.7|94735.6|94860.7|94773.4|94820.5|94735.6|33
1654745540000|2022-06-09 03:32:20|94823.2|94773.2|94824.7|94774.7|94827.3|94777.3|94822.8|94772.8|33
1654745550000|2022-06-09 03:32:30|94825.1|94775.1|94825|94775|94862.4|94775.4|94823.8|94736.1|26
1654745560000|2022-06-09 03:32:40|94824.8|94774.8|94824.3|94774.3|94861.3|94774.9|94823.1|94735.1|26
1654745570000|2022-06-09 03:32:50|94824.1|94774.1|94823|94773|94824.1|94774.1|94821.2|94771.2|23
1654745580000|2022-06-09 03:33:00|94822.9|94772.9|94821.7|94771.7|94823.9|94773.9|94821.3|94771.3|29
1654745590000|2022-06-09 03:33:10|94821.9|94771.9|94825.7|94775.7|94825.8|94775.8|94821.9|94771.9|30
1654745600000|2022-06-09 03:33:20|94826|94776|94823.6|94773.6|94826.5|94776.5|94822.2|94772.2|22
1654745610000|2022-06-09 03:33:30|94823.5|94773.5|94817.6|94767.6|94862.3|94773.5|94817.2|94727.1|39
1654745620000|2022-06-09 03:33:40|94817.5|94767.5|94813.8|94763.8|94855.7|94767.6|94812.1|94726.2|25
1654745630000|2022-06-09 03:33:50|94813.9|94763.9|94851|94722.7|94852.8|94764.1|94809.6|94716.9|41
1654745640000|2022-06-09 03:34:00|94851.2|94723|94811.9|94761.9|94852.5|94761.9|94809.9|94721.2|30
1654745650000|2022-06-09 03:34:10|94812.1|94762.1|94812.6|94762.6|94849.6|94763.7|94811.2|94724.3|27
1654745660000|2022-06-09 03:34:20|94811.3|94761.3|94810.8|94760.8|94849.9|94763.1|94810.5|94724.8|36
1654745670000|2022-06-09 03:34:30|94810.9|94760.9|94844.4|94716.4|94845.3|94760.9|94802.8|94713.2|38
1654745680000|2022-06-09 03:34:40|94805.7|94755.7|94846.1|94716.6|94847.1|94761.7|94805.4|94715.9|29
1654745690000|2022-06-09 03:34:50|94844.1|94717.9|94842.5|94710.6|94844.8|94756.5|94798.6|94710|22
1654745700000|2022-06-09 03:35:00|94840.4|94712.1|94839.4|94714|94840.4|94752.8|94800.6|94712.1|37
1654745710000|2022-06-09 03:35:10|94801.9|94751.9|94840.5|94715|94841|94753.3|94801.6|94712.9|14
1654745720000|2022-06-09 03:35:20|94840.1|94714.6|94801.1|94751.1|94842.6|94753|94799.8|94713.5|27
1654745730000|2022-06-09 03:35:30|94801.2|94751.2|94802.3|94752.3|94802.3|94752.3|94801|94751|16
1654745740000|2022-06-09 03:35:40|94802.2|94752.2|94799.5|94749.5|94804.2|94754.2|94798.9|94748.9|30
1654745750000|2022-06-09 03:35:50|94799.8|94749.8|94841.6|94700.5|94846.4|94751.2|94795.2|94697.8|34
1654745760000|2022-06-09 03:36:00|94839.2|94703.1|94795.4|94745.4|94839.2|94749.5|94794.7|94703.1|38
1654745770000|2022-06-09 03:36:10|94795.3|94745.3|94793.6|94743.6|94795.3|94745.3|94791|94741|32
1654745780000|2022-06-09 03:36:20|94793.3|94743.3|94793.9|94743.9|94795|94745|94793.2|94743.2|23
1654745790000|2022-06-09 03:36:30|94794.4|94744.4|94794.8|94744.8|94835.1|94745.2|94793.9|94702.8|26
1654745800000|2022-06-09 03:36:40|94794.7|94744.7|94788.8|94738.8|94832.3|94744.7|94788.2|94706.3|23
1654745810000|2022-06-09 03:36:50|94825.9|94700.7|94784.6|94734.6|94830.2|94739.1|94784.2|94696.8|28
1654745820000|2022-06-09 03:37:00|94784.5|94734.5|94786.4|94736.4|94825.1|94736.9|94782.6|94697.3|48
1654745830000|2022-06-09 03:37:10|94786.2|94736.2|94784.7|94734.7|94825.7|94737.8|94784.7|94698.4|29
1654745840000|2022-06-09 03:37:20|94784.8|94734.8|94813.8|94686.9|94822.8|94734.8|94774.6|94677.7|42
1654745850000|2022-06-09 03:37:30|94818.4|94684.6|94814.2|94681.6|94819.6|94723.4|94771.2|94677.8|35
1654745860000|2022-06-09 03:37:40|94812|94683.2|94773.9|94723.9|94817.9|94725|94773.3|94677.5|31
1654745870000|2022-06-09 03:37:50|94773.8|94723.8|94775.6|94725.6|94775.6|94725.6|94773.3|94723.3|25
1654745880000|2022-06-09 03:38:00|94774.6|94724.6|94779.6|94729.6|94779.6|94729.6|94774.5|94724.5|30
1654745890000|2022-06-09 03:38:10|94779.1|94729.1|94777.5|94727.5|94829.9|94734.4|94777.5|94688.1|53
1654745900000|2022-06-09 03:38:20|94777|94727|94779.5|94729.5|94816.7|94730.9|94776.4|94690.6|32
1654745910000|2022-06-09 03:38:30|94779.6|94729.6|94771.9|94721.9|94780.2|94730.2|94771.4|94721.4|39
1654745920000|2022-06-09 03:38:40|94771.8|94721.8|94771.6|94721.6|94814.3|94725.7|94770.1|94684.9|38
1654745930000|2022-06-09 03:38:50|94771.7|94721.7|94776.8|94726.8|94777|94727|94771.5|94721.5|30
1654745940000|2022-06-09 03:39:00|94776.6|94726.6|94817.6|94690.8|94819.4|94727.9|94775.4|94690.1|30
1654745950000|2022-06-09 03:39:10|94819.4|94690.2|94823.5|94693|94825.6|94732.8|94778.9|94688.5|33
1654745960000|2022-06-09 03:39:20|94822.3|94693.8|94781.5|94731.5|94827.3|94732.9|94781.5|94690|40
1654745970000|2022-06-09 03:39:30|94819.9|94694.1|94820.2|94694.6|94823.6|94732.9|94781.8|94693.2|30
1654745980000|2022-06-09 03:39:40|94820.3|94694.7|94782.1|94732.1|94822.3|94732.1|94780.2|94693.8|21
1654745990000|2022-06-09 03:39:50|94782|94732|94782.3|94732.3|94782.4|94732.4|94781.2|94731.2|19
1654746000000|2022-06-09 03:40:00|94782.1|94732.1|94782.6|94732.6|94782.7|94732.7|94777.4|94727.4|43
1654746010000|2022-06-09 03:40:10|94782.4|94732.4|94782.6|94732.6|94782.6|94732.6|94782|94732|14
1654746020000|2022-06-09 03:40:20|94782.5|94732.5|94781.8|94731.8|94782.9|94732.9|94781.7|94731.7|22
1654746030000|2022-06-09 03:40:30|94781.9|94731.9|94780.2|94730.2|94781.9|94731.9|94779.1|94729.1|15
1654746040000|2022-06-09 03:40:40|94780.9|94730.9|94781.3|94731.3|94781.9|94731.9|94780.9|94730.9|28
1654746050000|2022-06-09 03:40:50|94781.6|94731.6|94782.2|94732.2|94782.2|94732.2|94779.3|94729.3|26
1654746060000|2022-06-09 03:41:00|94783|94733|94832.2|94696.2|94836.7|94739.5|94782.3|94691.9|33
1654746070000|2022-06-09 03:41:10|94834.2|94694.3|94787.8|94737.8|94834.2|94738.3|94787.5|94694.3|42
1654746080000|2022-06-09 03:41:20|94787.7|94737.7|94787.9|94737.9|94788.6|94738.6|94787.2|94737.2|24
1654746090000|2022-06-09 03:41:30|94787.8|94737.8|94785.4|94735.4|94787.8|94737.8|94784.5|94734.5|22
1654746100000|2022-06-09 03:41:40|94785.3|94735.3|94820.2|94694.2|94825.2|94735.3|94783|94692|36
1654746110000|2022-06-09 03:41:50|94821.4|94691.9|94778|94728|94821.4|94732.1|94777.3|94691.9|35
1654746120000|2022-06-09 03:42:00|94777.4|94727.4|94777.4|94727.4|94777.4|94727.4|94772.9|94722.9|48
1654746130000|2022-06-09 03:42:10|94777.7|94727.7|94776.3|94726.3|94778.6|94728.6|94774.9|94724.9|38
1654746140000|2022-06-09 03:42:20|94776|94726|94767.6|94717.6|94777.1|94727.1|94765.5|94715.5|39
1654746150000|2022-06-09 03:42:30|94767.7|94717.7|94770.8|94720.8|94806.9|94721.4|94767.5|94678.8|43
1654746160000|2022-06-09 03:42:40|94770.9|94720.9|94772.4|94722.4|94772.4|94722.4|94770.9|94720.9|39
1654746170000|2022-06-09 03:42:50|94772.7|94722.7|94776.9|94726.9|94778.8|94728.8|94772.7|94722.7|31
1654746180000|2022-06-09 03:43:00|94777|94727|94778|94728|94778.9|94728.9|94776.6|94726.6|28
1654746190000|2022-06-09 03:43:10|94777.9|94727.9|94772.6|94722.6|94778.8|94728.8|94771.8|94721.8|36
1654746200000|2022-06-09 03:43:20|94824.2|94675.2|94771.5|94721.5|94824.2|94724.9|94771.4|94675.2|35
1654746210000|2022-06-09 03:43:30|94771.4|94721.4|94774.1|94724.1|94814.2|94724.1|94766.6|94673.5|46
1654746220000|2022-06-09 03:43:40|94773.9|94723.9|94771.8|94721.8|94773.9|94723.9|94771.4|94721.4|37
1654746230000|2022-06-09 03:43:50|94772.7|94722.7|94768.4|94718.4|94773.5|94723.5|94768.4|94718.4|41
1654746240000|2022-06-09 03:44:00|94768.5|94718.5|94767.1|94717.1|94771.2|94721.2|94766.3|94716.3|43
1654746250000|2022-06-09 03:44:10|94767.4|94717.4|94772.9|94722.9|94773|94723|94767.4|94717.4|33
1654746260000|2022-06-09 03:44:20|94772.7|94722.7|94770.1|94720.1|94774|94724|94770|94720|33
1654746270000|2022-06-09 03:44:30|94770|94720|94767.8|94717.8|94770.6|94720.6|94763.7|94713.7|33
1654746280000|2022-06-09 03:44:40|94767.7|94717.7|94771|94721|94810|94721.2|94767.4|94679.9|40
1654746290000|2022-06-09 03:44:50|94811.1|94681.5|94770.8|94720.8|94814.2|94722.6|94770.6|94679.2|30
1654746300000|2022-06-09 03:45:00|94770.7|94720.7|94772|94722|94772.1|94722.1|94770.7|94720.7|32
1654746310000|2022-06-09 03:45:10|94771.8|94721.8|94769.6|94719.6|94771.9|94721.9|94769.4|94719.4|26
1654746320000|2022-06-09 03:45:20|94769.7|94719.7|94764.4|94714.4|94769.9|94719.9|94764.2|94714.2|45
1654746330000|2022-06-09 03:45:30|94764.5|94714.5|94764.3|94714.3|94764.6|94714.6|94761.4|94711.4|50
1654746340000|2022-06-09 03:45:40|94763.7|94713.7|94763.7|94713.7|94767.7|94717.7|94762.8|94712.8|36
1654746350000|2022-06-09 03:45:50|94763.9|94713.9|94759.1|94709.1|94764.2|94714.2|94758.8|94708.8|28
1654746360000|2022-06-09 03:46:00|94759.5|94709.5|94755.8|94705.8|94794.3|94710|94754.1|94667.5|52
1654746370000|2022-06-09 03:46:10|94756.2|94706.2|94737.9|94687.9|94794.5|94707.5|94737.9|94669.3|48
1654746380000|2022-06-09 03:46:20|94738|94688|94737.4|94687.4|94739.2|94689.2|94733|94683|61
1654746390000|2022-06-09 03:46:30|94737.3|94687.3|94736.2|94686.2|94738.3|94688.3|94734.3|94684.3|44
1654746400000|2022-06-09 03:46:40|94736|94686|94735.8|94685.8|94739.7|94689.7|94735.6|94685.6|40
1654746410000|2022-06-09 03:46:50|94736.7|94686.7|94733|94683|94736.8|94686.8|94730.6|94680.6|35
1654746420000|2022-06-09 03:47:00|94734.3|94684.3|94731.8|94681.8|94734.3|94684.3|94731.2|94681.2|49
1654746430000|2022-06-09 03:47:10|94731.9|94681.9|94730.9|94680.9|94732.5|94682.5|94730.4|94680.4|21
1654746440000|2022-06-09 03:47:20|94731.1|94681.1|94732.2|94682.2|94734.7|94684.7|94730.5|94680.5|39
1654746450000|2022-06-09 03:47:30|94732.1|94682.1|94732.1|94682.1|94732.9|94682.9|94730.6|94680.6|30
1654746460000|2022-06-09 03:47:40|94733.5|94683.5|94732.9|94682.9|94734|94684|94729.2|94679.2|31
1654746470000|2022-06-09 03:47:50|94733.1|94683.1|94728.9|94678.9|94734|94684|94728.9|94678.9|39
1654746480000|2022-06-09 03:48:00|94729.1|94679.1|94729.7|94679.7|94730.6|94680.6|94728.4|94678.4|26
1654746490000|2022-06-09 03:48:10|94729.4|94679.4|94720.3|94670.3|94729.4|94679.4|94718.2|94668.2|33
1654746500000|2022-06-09 03:48:20|94719.7|94669.7|94719|94669|94722.8|94672.8|94718.9|94668.9|44
1654746510000|2022-06-09 03:48:30|94718.8|94668.8|94718.3|94668.3|94720.3|94670.3|94716.1|94666.1|39
1654746520000|2022-06-09 03:48:40|94718.4|94668.4|94716.6|94666.6|94722.5|94672.5|94716.2|94666.2|45
1654746530000|2022-06-09 03:48:50|94715.9|94665.9|94714|94664|94718.3|94668.3|94712|94662|42
1654746540000|2022-06-09 03:49:00|94712.3|94662.3|94715.3|94665.3|94715.5|94665.5|94708|94658|51
1654746550000|2022-06-09 03:49:10|94714.4|94664.4|94720.4|94670.4|94726.1|94676.1|94714.4|94664.4|45
1654746560000|2022-06-09 03:49:20|94720.2|94670.2|94721|94671|94725.7|94675.7|94719.8|94669.8|44
1654746570000|2022-06-09 03:49:30|94720.4|94670.4|94719.4|94669.4|94723.4|94673.4|94717.4|94667.4|44
1654746580000|2022-06-09 03:49:40|94719.1|94669.1|94719.7|94669.7|94721.1|94671.1|94718.9|94668.9|34
1654746590000|2022-06-09 03:49:50|94719.5|94669.5|94718.6|94668.6|94719.9|94669.9|94716.5|94666.5|35
1654746600000|2022-06-09 03:50:00|94718.1|94668.1|94720|94670|94723.6|94673.6|94714.2|94664.2|49
1654746610000|2022-06-09 03:50:10|94720.8|94670.8|94714.8|94664.8|94720.8|94670.8|94712.8|94662.8|46
1654746620000|2022-06-09 03:50:20|94715.1|94665.1|94714.7|94664.7|94716|94666|94709.8|94659.8|47
1654746630000|2022-06-09 03:50:30|94713.9|94663.9|94711.6|94661.6|94714.5|94664.5|94709.8|94659.8|59
1654746640000|2022-06-09 03:50:40|94711.5|94661.5|94710.5|94660.5|94712.9|94662.9|94708.2|94658.2|40
1654746650000|2022-06-09 03:50:50|94710.6|94660.6|94710.6|94660.6|94712.9|94662.9|94705.8|94655.8|40
1654746660000|2022-06-09 03:51:00|94711.3|94661.3|94704.1|94654.1|94712.8|94662.8|94704.1|94654.1|51
1654746670000|2022-06-09 03:51:10|94703.7|94653.7|94706.9|94656.9|94708.6|94658.6|94698.8|94648.8|60
1654746680000|2022-06-09 03:51:20|94707.1|94657.1|94712.7|94662.7|94715.1|94665.1|94706.2|94656.2|57
1654746690000|2022-06-09 03:51:30|94712.3|94662.3|94710.1|94660.1|94713.2|94663.2|94704.5|94654.5|65
1654746700000|2022-06-09 03:51:40|94710.3|94660.3|94713|94663|94713.2|94663.2|94709.1|94659.1|38
1654746710000|2022-06-09 03:51:50|94713.1|94663.1|94712.9|94662.9|94714.7|94664.7|94708.9|94658.9|30
1654746720000|2022-06-09 03:52:00|94712.6|94662.6|94706.5|94656.5|94713.4|94663.4|94699.1|94649.1|57
1654746730000|2022-06-09 03:52:10|94706.7|94656.7|94708.4|94658.4|94708.7|94658.7|94703.3|94653.3|62
1654746740000|2022-06-09 03:52:20|94708.3|94658.3|94712|94662|94743.2|94663.2|94707.7|94613.4|45
1654746750000|2022-06-09 03:52:30|94712.4|94662.4|94714.6|94664.6|94716.3|94666.3|94710|94660|52
1654746760000|2022-06-09 03:52:40|94714|94664|94714.9|94664.9|94716.1|94666.1|94709.1|94659.1|53
1654746770000|2022-06-09 03:52:50|94714.8|94664.8|94718.1|94668.1|94718.1|94668.1|94709.5|94659.5|45
1654746780000|2022-06-09 03:53:00|94718.2|94668.2|94725.1|94675.1|94726.8|94676.8|94717.8|94667.8|64
1654746790000|2022-06-09 03:53:10|94725|94675|94729.6|94679.6|94731.3|94681.3|94719.6|94669.6|62
1654746800000|2022-06-09 03:53:20|94729.7|94679.7|94726.1|94676.1|94729.9|94679.9|94726|94676|54
1654746810000|2022-06-09 03:53:30|94726.3|94676.3|94725.4|94675.4|94726.4|94676.4|94725.4|94675.4|33
1654746820000|2022-06-09 03:53:40|94725.6|94675.6|94727.9|94677.9|94728.7|94678.7|94725|94675|36
1654746830000|2022-06-09 03:53:50|94728.3|94678.3|94730.2|94680.2|94733.9|94683.9|94727.8|94677.8|52
1654746840000|2022-06-09 03:54:00|94728.7|94678.7|94728|94678|94730.1|94680.1|94725.9|94675.9|54
1654746850000|2022-06-09 03:54:10|94728.1|94678.1|94733.7|94683.7|94736.2|94686.2|94727.6|94677.6|43
1654746860000|2022-06-09 03:54:20|94733.9|94683.9|94736.5|94686.5|94736.9|94686.9|94732.8|94682.8|38
1654746870000|2022-06-09 03:54:30|94737|94687|94739.8|94689.8|94741.2|94691.2|94735.5|94685.5|52
1654746880000|2022-06-09 03:54:40|94739.1|94689.1|94740.5|94690.5|94741.7|94691.7|94739.1|94689.1|42
1654746890000|2022-06-09 03:54:50|94740.8|94690.8|94745.2|94695.2|94747|94697|94740.5|94690.5|39
1654746900000|2022-06-09 03:55:00|94744.8|94694.8|94744.8|94694.8|94748.6|94698.6|94743.8|94693.8|39
1654746910000|2022-06-09 03:55:10|94744.9|94694.9|94741.1|94691.1|94744.9|94694.9|94741|94691|42
1654746920000|2022-06-09 03:55:20|94740.8|94690.8|94737.9|94687.9|94741.4|94691.4|94734.8|94684.8|51
1654746930000|2022-06-09 03:55:30|94737.5|94687.5|94734.5|94684.5|94738.2|94688.2|94733.8|94683.8|46
1654746940000|2022-06-09 03:55:40|94734.2|94684.2|94736.2|94686.2|94739.3|94689.3|94733.8|94683.8|45
1654746950000|2022-06-09 03:55:50|94736.4|94686.4|94736.4|94686.4|94737.7|94687.7|94735.2|94685.2|51
1654746960000|2022-06-09 03:56:00|94736.3|94686.3|94735.9|94685.9|94737.3|94687.3|94734.2|94684.2|46
1654746970000|2022-06-09 03:56:10|94737.1|94687.1|94738.4|94688.4|94739.5|94689.5|94734.9|94684.9|44
1654746980000|2022-06-09 03:56:20|94738.6|94688.6|94746.7|94696.7|94746.8|94696.8|94738.6|94688.6|41
1654746990000|2022-06-09 03:56:30|94746.9|94696.9|94745.8|94695.8|94748.3|94698.3|94744.1|94694.1|47
1654747000000|2022-06-09 03:56:40|94746|94696|94746.1|94696.1|94747.1|94697.1|94744.2|94694.2|32
1654747010000|2022-06-09 03:56:50|94744.4|94694.4|94744.6|94694.6|94745.6|94695.6|94743.7|94693.7|26
1654747020000|2022-06-09 03:57:00|94744.3|94694.3|94750.2|94700.2|94753.9|94703.9|94744.2|94694.2|48
1654747030000|2022-06-09 03:57:10|94749.4|94699.4|94752.9|94702.9|94754.3|94704.3|94748.7|94698.7|31
1654747040000|2022-06-09 03:57:20|94752.5|94702.5|94753|94703|94754.1|94704.1|94752.5|94702.5|28
1654747050000|2022-06-09 03:57:30|94752.8|94702.8|94752.7|94702.7|94754.6|94704.6|94752.6|94702.6|27
1654747060000|2022-06-09 03:57:40|94752.6|94702.6|94748.4|94698.4|94754.1|94704.1|94747.5|94697.5|31
1654747070000|2022-06-09 03:57:50|94749.5|94699.5|94752.6|94702.6|94754.2|94704.2|94748.2|94698.2|41
1654747080000|2022-06-09 03:58:00|94752.4|94702.4|94754.2|94704.2|94754.6|94704.6|94751.4|94701.4|40
1654747090000|2022-06-09 03:58:10|94753.5|94703.5|94750.5|94700.5|94756|94706|94748.5|94698.5|31
1654747100000|2022-06-09 03:58:20|94750.4|94700.4|94751.3|94701.3|94751.3|94701.3|94749.5|94699.5|26
1654747110000|2022-06-09 03:58:30|94751.1|94701.1|94750.4|94700.4|94753.7|94703.7|94749.5|94699.5|33
1654747120000|2022-06-09 03:58:40|94750.5|94700.5|94748.3|94698.3|94751.2|94701.2|94742.1|94692.1|40
1654747130000|2022-06-09 03:58:50|94748.7|94698.7|94754|94704|94754.6|94704.6|94748.6|94698.6|42
1654747140000|2022-06-09 03:59:00|94753.9|94703.9|94749.9|94699.9|94754.8|94704.8|94749.4|94699.4|36
1654747150000|2022-06-09 03:59:10|94750|94700|94755.2|94705.2|94757.1|94707.1|94749.9|94699.9|53
1654747160000|2022-06-09 03:59:20|94754.9|94704.9|94755.9|94705.9|94760|94710|94754.9|94704.9|37
1654747170000|2022-06-09 03:59:30|94755.6|94705.6|94751.5|94701.5|94755.6|94705.6|94751.4|94701.4|56
1654747180000|2022-06-09 03:59:40|94751.9|94701.9|94757.7|94707.7|94758.2|94708.2|94751.7|94701.7|40
1654747190000|2022-06-09 03:59:50|94757.9|94707.9|94759.2|94709.2|94760.6|94710.6|94757.8|94707.8|44
1654747200000|2022-06-09 04:00:00|94759|94709|94755.8|94705.8|94759.7|94709.7|94753.4|94703.4|56
1654747210000|2022-06-09 04:00:10|94755.7|94705.7|94765.4|94715.4|94766.2|94716.2|94755.7|94705.7|64
1654747220000|2022-06-09 04:00:20|94765.8|94715.8|94760.5|94710.5|94771.1|94721.1|94759.9|94709.9|69
1654747230000|2022-06-09 04:00:30|94761.2|94711.2|94762.3|94712.3|94764.8|94714.8|94761.2|94711.2|47
1654747240000|2022-06-09 04:00:40|94762.5|94712.5|94762.1|94712.1|94762.7|94712.7|94760.8|94710.8|39
1654747250000|2022-06-09 04:00:50|94763|94713|94760.6|94710.6|94764.9|94714.9|94755.2|94705.2|57
1654747260000|2022-06-09 04:01:00|94760.4|94710.4|94757.5|94707.5|94760.8|94710.8|94756.8|94706.8|46
1654747270000|2022-06-09 04:01:10|94757.3|94707.3|94750.9|94700.9|94757.8|94707.8|94749.9|94699.9|51
1654747280000|2022-06-09 04:01:20|94750.3|94700.3|94752|94702|94753.6|94703.6|94748.9|94698.9|56
1654747290000|2022-06-09 04:01:30|94752.2|94702.2|94747.7|94697.7|94753.3|94703.3|94747|94697|36
1654747300000|2022-06-09 04:01:40|94747.6|94697.6|94747.5|94697.5|94750.3|94700.3|94743.4|94693.4|48
1654747310000|2022-06-09 04:01:50|94746.9|94696.9|94750.4|94700.4|94752|94702|94745.9|94695.9|49
1654747320000|2022-06-09 04:02:00|94750.8|94700.8|94750.2|94700.2|94751.1|94701.1|94748.9|94698.9|29
1654747330000|2022-06-09 04:02:10|94749.9|94699.9|94751|94701|94754.7|94704.7|94749.6|94699.6|38
1654747340000|2022-06-09 04:02:20|94751.1|94701.1|94751.9|94701.9|94753.3|94703.3|94750.5|94700.5|21
1654747350000|2022-06-09 04:02:30|94751.8|94701.8|94752.9|94702.9|94753.2|94703.2|94751.7|94701.7|23
1654747360000|2022-06-09 04:02:40|94753.4|94703.4|94752.4|94702.4|94753.4|94703.4|94750.9|94700.9|41
1654747370000|2022-06-09 04:02:50|94752.7|94702.7|94749.3|94699.3|94753.7|94703.7|94749.1|94699.1|29
1654747380000|2022-06-09 04:03:00|94749.9|94699.9|94746.4|94696.4|94754.4|94704.4|94746.4|94696.4|47
1654747390000|2022-06-09 04:03:10|94746.9|94696.9|94747.5|94697.5|94748.2|94698.2|94746.7|94696.7|23
1654747400000|2022-06-09 04:03:20|94747.8|94697.8|94751.2|94701.2|94751.5|94701.5|94746.9|94696.9|35
1654747410000|2022-06-09 04:03:30|94751.1|94701.1|94751|94701|94752.1|94702.1|94749.7|94699.7|33
1654747420000|2022-06-09 04:03:40|94749.9|94699.9|94753.5|94703.5|94756.2|94706.2|94749.9|94699.9|41
1654747430000|2022-06-09 04:03:50|94753.9|94703.9|94750.6|94700.6|94754.8|94704.8|94749.8|94699.8|43
1654747440000|2022-06-09 04:04:00|94751|94701|94752|94702|94754|94704|94750.1|94700.1|45
1654747450000|2022-06-09 04:04:10|94752.9|94702.9|94753.5|94703.5|94754.6|94704.6|94751.7|94701.7|32
1654747460000|2022-06-09 04:04:20|94753.6|94703.6|94752.4|94702.4|94754.5|94704.5|94752.2|94702.2|28
1654747470000|2022-06-09 04:04:30|94752.2|94702.2|94751.4|94701.4|94753.8|94703.8|94750|94700|32
1654747480000|2022-06-09 04:04:40|94751.2|94701.2|94752.8|94702.8|94755.3|94705.3|94750.4|94700.4|46
1654747490000|2022-06-09 04:04:50|94752.5|94702.5|94752.6|94702.6|94754|94704|94751.9|94701.9|20
1654747500000|2022-06-09 04:05:00|94752.7|94702.7|94748.4|94698.4|94752.9|94702.9|94748.4|94698.4|39
1654747510000|2022-06-09 04:05:10|94748.2|94698.2|94742.8|94692.8|94784.7|94698.5|94741.2|94649.5|34
1654747520000|2022-06-09 04:05:20|94742.2|94692.2|94747.5|94697.5|94747.8|94697.8|94742.1|94692.1|35
1654747530000|2022-06-09 04:05:30|94747.6|94697.6|94746.6|94696.6|94747.6|94697.6|94745.8|94695.8|31
1654747540000|2022-06-09 04:05:40|94746.5|94696.5|94744.5|94694.5|94746.6|94696.6|94744.1|94694.1|33
1654747550000|2022-06-09 04:05:50|94744.6|94694.6|94745.8|94695.8|94747.7|94697.7|94744.3|94694.3|29
1654747560000|2022-06-09 04:06:00|94745.2|94695.2|94746.1|94696.1|94746.1|94696.1|94745|94695|17
1654747570000|2022-06-09 04:06:10|94746|94696|94761|94711|94799.1|94711.8|94746|94673|46
1654747580000|2022-06-09 04:06:20|94763.8|94713.8|94762.9|94712.9|94804.7|94717|94762|94675.7|47
1654747590000|2022-06-09 04:06:30|94762.5|94712.5|94759.5|94709.5|94764.1|94714.1|94759.5|94709.5|39
1654747600000|2022-06-09 04:06:40|94759.4|94709.4|94759.6|94709.6|94762|94712|94757.2|94707.2|44
1654747610000|2022-06-09 04:06:50|94760.4|94710.4|94760|94710|94763.5|94713.5|94760|94710|24
1654747620000|2022-06-09 04:07:00|94760.2|94710.2|94757.6|94707.6|94760.6|94710.6|94757.4|94707.4|30
1654747630000|2022-06-09 04:07:10|94757.2|94707.2|94757.2|94707.2|94758|94708|94755.9|94705.9|34
1654747640000|2022-06-09 04:07:20|94756.6|94706.6|94756.7|94706.7|94757.2|94707.2|94756|94706|26
1654747650000|2022-06-09 04:07:30|94756.9|94706.9|94758|94708|94758.8|94708.8|94756.9|94706.9|30
1654747660000|2022-06-09 04:07:40|94756.6|94706.6|94763.7|94713.7|94766.5|94716.5|94756.6|94706.6|22
1654747670000|2022-06-09 04:07:50|94763.6|94713.6|94757.3|94707.3|94763.6|94713.6|94755.5|94705.5|38
1654747680000|2022-06-09 04:08:00|94757.1|94707.1|94758.4|94708.4|94763.2|94713.2|94756.9|94706.9|43
1654747690000|2022-06-09 04:08:10|94758.8|94708.8|94758.4|94708.4|94759.1|94709.1|94756.7|94706.7|36
1654747700000|2022-06-09 04:08:20|94758.3|94708.3|94760.6|94710.6|94761.6|94711.6|94757.8|94707.8|44
1654747710000|2022-06-09 04:08:30|94760.9|94710.9|94759.6|94709.6|94760.9|94710.9|94759.3|94709.3|31
1654747720000|2022-06-09 04:08:40|94760|94710|94760.4|94710.4|94761.2|94711.2|94759.3|94709.3|38
1654747730000|2022-06-09 04:08:50|94762.3|94712.3|94761|94711|94762.6|94712.6|94759.9|94709.9|29
1654747740000|2022-06-09 04:09:00|94760.9|94710.9|94762.5|94712.5|94763.2|94713.2|94759.9|94709.9|41
1654747750000|2022-06-09 04:09:10|94762.9|94712.9|94766.6|94716.6|94769.1|94719.1|94762.7|94712.7|43
1654747760000|2022-06-09 04:09:20|94765.7|94715.7|94766.5|94716.5|94767.8|94717.8|94765.7|94715.7|24
1654747770000|2022-06-09 04:09:30|94765.9|94715.9|94768.3|94718.3|94773.8|94723.8|94765.3|94715.3|26
1654747780000|2022-06-09 04:09:40|94774.5|94724.5|94774|94724|94778.8|94728.8|94767.3|94717.3|28
1654747790000|2022-06-09 04:09:50|94775.1|94725.1|94773.5|94723.5|94777.9|94727.9|94768.3|94718.3|39
1654747800000|2022-06-09 04:10:00|94773.4|94723.4|94766.6|94716.6|94775|94725|94764.8|94714.8|34
1654747810000|2022-06-09 04:10:10|94766.5|94716.5|94772.3|94722.3|94772.3|94722.3|94766.1|94716.1|23
1654747820000|2022-06-09 04:10:20|94765.9|94715.9|94766|94716|94771.7|94721.7|94764.7|94714.7|28
1654747830000|2022-06-09 04:10:30|94765.8|94715.8|94765.2|94715.2|94767.3|94717.3|94761|94711|38
1654747840000|2022-06-09 04:10:40|94766.4|94716.4|94753.6|94703.6|94769.3|94719.3|94746.6|94696.6|53
1654747850000|2022-06-09 04:10:50|94753.5|94703.5|94747.5|94697.5|94753.5|94703.5|94747.5|94697.5|33
1654747860000|2022-06-09 04:11:00|94747.1|94697.1|94748.8|94698.8|94750.5|94700.5|94742.3|94692.3|46
1654747870000|2022-06-09 04:11:10|94748.1|94698.1|94748.5|94698.5|94749.6|94699.6|94747.2|94697.2|47
1654747880000|2022-06-09 04:11:20|94748.4|94698.4|94747.3|94697.3|94748.4|94698.4|94745.9|94695.9|24
1654747890000|2022-06-09 04:11:30|94747.4|94697.4|94746.3|94696.3|94749.8|94699.8|94742.5|94692.5|37
1654747900000|2022-06-09 04:11:40|94746.2|94696.2|94746.7|94696.7|94784.4|94697|94745.2|94658.8|27
1654747910000|2022-06-09 04:11:50|94746.5|94696.5|94751.4|94701.4|94755.7|94705.7|94746.5|94696.5|48
1654747920000|2022-06-09 04:12:00|94751.8|94701.8|94751.3|94701.3|94754.5|94704.5|94751|94701|40
1654747930000|2022-06-09 04:12:10|94751|94701|94755.9|94705.9|94757|94707|94751|94701|24
1654747940000|2022-06-09 04:12:20|94756.4|94706.4|94749.1|94699.1|94760.2|94710.2|94748.2|94698.2|50
1654747950000|2022-06-09 04:12:30|94749.8|94699.8|94749.2|94699.2|94750.7|94700.7|94749.1|94699.1|25
1654747960000|2022-06-09 04:12:40|94749.4|94699.4|94749.8|94699.8|94750.3|94700.3|94748.9|94698.9|19
1654747970000|2022-06-09 04:12:50|94750.3|94700.3|94750.6|94700.6|94752.4|94702.4|94749.6|94699.6|34
1654747980000|2022-06-09 04:13:00|94750.3|94700.3|94749.7|94699.7|94751.3|94701.3|94747.5|94697.5|26
1654747990000|2022-06-09 04:13:10|94749|94699|94752.5|94702.5|94753.8|94703.8|94748.3|94698.3|20
1654748000000|2022-06-09 04:13:20|94752.1|94702.1|94752.2|94702.2|94754.1|94704.1|94750.6|94700.6|27
1654748010000|2022-06-09 04:13:30|94752.9|94702.9|94739.3|94689.3|94780.9|94703.2|94738.5|94646.8|36
1654748020000|2022-06-09 04:13:40|94739.7|94689.7|94743.8|94693.8|94744.9|94694.9|94739.7|94689.7|43
1654748030000|2022-06-09 04:13:50|94744|94694|94744.6|94694.6|94744.6|94694.6|94741.2|94691.2|45
1654748040000|2022-06-09 04:14:00|94744|94694|94746.2|94696.2|94747.5|94697.5|94743.5|94693.5|42
1654748050000|2022-06-09 04:14:10|94745.9|94695.9|94745.6|94695.6|94747|94697|94744.7|94694.7|30
1654748060000|2022-06-09 04:14:20|94745.7|94695.7|94744.7|94694.7|94745.7|94695.7|94743.8|94693.8|33
1654748070000|2022-06-09 04:14:30|94744.6|94694.6|94746.3|94696.3|94747.5|94697.5|94743.4|94693.4|30
1654748080000|2022-06-09 04:14:40|94746|94696|94745.6|94695.6|94749.3|94699.3|94742.9|94692.9|28
1654748090000|2022-06-09 04:14:50|94744.4|94694.4|94745|94695|94745.5|94695.5|94743.6|94693.6|40
1654748100000|2022-06-09 04:15:00|94745.1|94695.1|94746.4|94696.4|94746.8|94696.8|94744|94694|34
1654748110000|2022-06-09 04:15:10|94746.7|94696.7|94745.3|94695.3|94746.7|94696.7|94743.7|94693.7|25
1654748120000|2022-06-09 04:15:20|94746.5|94696.5|94747.6|94697.6|94749.3|94699.3|94746.5|94696.5|28
1654748130000|2022-06-09 04:15:30|94747.5|94697.5|94753.1|94703.1|94754.7|94704.7|94746.1|94696.1|34
1654748140000|2022-06-09 04:15:40|94754.7|94704.7|94752.1|94702.1|94754.7|94704.7|94751.3|94701.3|28
1654748150000|2022-06-09 04:15:50|94751.7|94701.7|94751.6|94701.6|94752.9|94702.9|94750.5|94700.5|25
1654748160000|2022-06-09 04:16:00|94751.5|94701.5|94751.3|94701.3|94754|94704|94750.5|94700.5|28
1654748170000|2022-06-09 04:16:10|94751.5|94701.5|94745.9|94695.9|94752|94702|94745.9|94695.9|32
1654748180000|2022-06-09 04:16:20|94745.8|94695.8|94740.2|94690.2|94746.6|94696.6|94738.7|94688.7|57
1654748190000|2022-06-09 04:16:30|94740.8|94690.8|94746.7|94696.7|94746.7|94696.7|94739.1|94689.1|44
1654748200000|2022-06-09 04:16:40|94745.9|94695.9|94749.5|94699.5|94749.6|94699.6|94744.3|94694.3|23
1654748210000|2022-06-09 04:16:50|94749.8|94699.8|94746.5|94696.5|94750.1|94700.1|94746|94696|27
1654748220000|2022-06-09 04:17:00|94746.4|94696.4|94744.7|94694.7|94747.1|94697.1|94744.1|94694.1|32
1654748230000|2022-06-09 04:17:10|94745|94695|94748.8|94698.8|94749.6|94699.6|94744.6|94694.6|36
1654748240000|2022-06-09 04:17:20|94749|94699|94749.4|94699.4|94749.4|94699.4|94747.5|94697.5|26
1654748250000|2022-06-09 04:17:30|94748.6|94698.6|94748|94698|94749.5|94699.5|94747.3|94697.3|28
1654748260000|2022-06-09 04:17:40|94747.7|94697.7|94749.5|94699.5|94749.5|94699.5|94746.5|94696.5|21
1654748270000|2022-06-09 04:17:50|94748.8|94698.8|94748.2|94698.2|94749.4|94699.4|94748.2|94698.2|18
1654748280000|2022-06-09 04:18:00|94748.3|94698.3|94745|94695|94749.1|94699.1|94743.8|94693.8|37
1654748290000|2022-06-09 04:18:10|94744.9|94694.9|94748.6|94698.6|94748.6|94698.6|94744.9|94694.9|39
1654748300000|2022-06-09 04:18:20|94748.7|94698.7|94747.8|94697.8|94749.1|94699.1|94747.4|94697.4|40
1654748310000|2022-06-09 04:18:30|94748.5|94698.5|94748.3|94698.3|94749.3|94699.3|94748|94698|26
1654748320000|2022-06-09 04:18:40|94748.8|94698.8|94753.4|94703.4|94754|94704|94748.5|94698.5|39
1654748330000|2022-06-09 04:18:50|94753.9|94703.9|94757.9|94707.9|94758.3|94708.3|94752.6|94702.6|29
1654748340000|2022-06-09 04:19:00|94758|94708|94757.7|94707.7|94759.1|94709.1|94757.5|94707.5|28
1654748350000|2022-06-09 04:19:10|94757.9|94707.9|94759.2|94709.2|94759.9|94709.9|94757.4|94707.4|33
1654748360000|2022-06-09 04:19:20|94759.4|94709.4|94761.3|94711.3|94762.6|94712.6|94758.7|94708.7|25
1654748370000|2022-06-09 04:19:30|94761.6|94711.6|94759.6|94709.6|94761.8|94711.8|94759|94709|38
1654748380000|2022-06-09 04:19:40|94760|94710|94760.5|94710.5|94761.2|94711.2|94759.7|94709.7|32
1654748390000|2022-06-09 04:19:50|94760.3|94710.3|94758.7|94708.7|94761.6|94711.6|94758.5|94708.5|19
1654748400000|2022-06-09 04:20:00|94759.3|94709.3|94751.9|94701.9|94759.3|94709.3|94750.7|94700.7|45
1654748410000|2022-06-09 04:20:10|94752.1|94702.1|94754.7|94704.7|94754.7|94704.7|94751.2|94701.2|42
1654748420000|2022-06-09 04:20:20|94755.1|94705.1|94753.1|94703.1|94755.3|94705.3|94752.6|94702.6|31
1654748430000|2022-06-09 04:20:30|94753.3|94703.3|94754|94704|94754.2|94704.2|94751.8|94701.8|34
1654748440000|2022-06-09 04:20:40|94754.4|94704.4|94752.8|94702.8|94754.4|94704.4|94752.4|94702.4|16
1654748450000|2022-06-09 04:20:50|94752.9|94702.9|94755.9|94705.9|94756.6|94706.6|94752.8|94702.8|23
1654748460000|2022-06-09 04:21:00|94755|94705|94748.5|94698.5|94756.9|94706.9|94746.9|94696.9|34
1654748470000|2022-06-09 04:21:10|94747.6|94697.6|94746.4|94696.4|94749|94699|94746.1|94696.1|33
1654748480000|2022-06-09 04:21:20|94746.3|94696.3|94746.9|94696.9|94747.9|94697.9|94744.6|94694.6|31
1654748490000|2022-06-09 04:21:30|94747.4|94697.4|94750.2|94700.2|94751|94701|94747.4|94697.4|21
1654748500000|2022-06-09 04:21:40|94749.8|94699.8|94754.3|94704.3|94755.5|94705.5|94749.8|94699.8|41
1654748510000|2022-06-09 04:21:50|94753.4|94703.4|94752.8|94702.8|94754.2|94704.2|94749.2|94699.2|46
1654748520000|2022-06-09 04:22:00|94752.5|94702.5|94755.5|94705.5|94755.7|94705.7|94751.3|94701.3|37
1654748530000|2022-06-09 04:22:10|94754.8|94704.8|94758.3|94708.3|94759.1|94709.1|94754.8|94704.8|35
1654748540000|2022-06-09 04:22:20|94757.1|94707.1|94756.5|94706.5|94758.6|94708.6|94755.7|94705.7|29
1654748550000|2022-06-09 04:22:30|94757.4|94707.4|94752.2|94702.2|94758.7|94708.7|94751.8|94701.8|31
1654748560000|2022-06-09 04:22:40|94751.6|94701.6|94749.3|94699.3|94791.9|94704.1|94749.2|94664.2|34
1654748570000|2022-06-09 04:22:50|94750|94700|94751.2|94701.2|94753|94703|94750|94700|27
1654748580000|2022-06-09 04:23:00|94751.3|94701.3|94751.7|94701.7|94752.5|94702.5|94751|94701|20
1654748590000|2022-06-09 04:23:10|94751.4|94701.4|94753.7|94703.7|94753.9|94703.9|94751.4|94701.4|30
1654748600000|2022-06-09 04:23:20|94754.4|94704.4|94752.3|94702.3|94754.8|94704.8|94752|94702|17
1654748610000|2022-06-09 04:23:30|94754.5|94704.5|94752.3|94702.3|94754.5|94704.5|94751.9|94701.9|25
1654748620000|2022-06-09 04:23:40|94751.5|94701.5|94752.1|94702.1|94753.1|94703.1|94751.2|94701.2|22
1654748630000|2022-06-09 04:23:50|94752|94702|94752.8|94702.8|94753.1|94703.1|94751.3|94701.3|19
1654748640000|2022-06-09 04:24:00|94754.3|94704.3|94753|94703|94755|94705|94752.9|94702.9|22
1654748650000|2022-06-09 04:24:10|94754.2|94704.2|94754|94704|94754.2|94704.2|94752.6|94702.6|14
1654748660000|2022-06-09 04:24:20|94753.6|94703.6|94753.4|94703.4|94753.6|94703.6|94752.2|94702.2|13
1654748670000|2022-06-09 04:24:30|94756|94706|94749|94699|94762.5|94712.5|94748.7|94698.7|41
1654748680000|2022-06-09 04:24:40|94749.1|94699.1|94751.1|94701.1|94751.1|94701.1|94749|94699|35
1654748690000|2022-06-09 04:24:50|94753.2|94703.2|94754.3|94704.3|94754.3|94704.3|94752.9|94702.9|24
1654748700000|2022-06-09 04:25:00|94755.2|94705.2|94753.9|94703.9|94755.2|94705.2|94753.7|94703.7|30
1654748710000|2022-06-09 04:25:10|94755.4|94705.4|94753|94703|94755.4|94705.4|94753|94703|19
1654748720000|2022-06-09 04:25:20|94751.2|94701.2|94749.2|94699.2|94751.2|94701.2|94746.7|94696.7|28
1654748730000|2022-06-09 04:25:30|94748.6|94698.6|94750.8|94700.8|94750.8|94700.8|94747.6|94697.6|24
1654748740000|2022-06-09 04:25:40|94750.6|94700.6|94752.9|94702.9|94753.7|94703.7|94750.3|94700.3|24
1654748750000|2022-06-09 04:25:50|94753|94703|94750.1|94700.1|94753.5|94703.5|94749.9|94699.9|27
1654748760000|2022-06-09 04:26:00|94750.5|94700.5|94754.5|94704.5|94754.5|94704.5|94749.4|94699.4|38
1654748770000|2022-06-09 04:26:10|94754.2|94704.2|94755.7|94705.7|94760|94710|94752.5|94702.5|43
1654748780000|2022-06-09 04:26:20|94755.8|94705.8|94755.1|94705.1|94756.5|94706.5|94754.9|94704.9|24
1654748790000|2022-06-09 04:26:30|94755.2|94705.2|94803.5|94665.2|94803.5|94708.4|94754|94665.2|24
1654748800000|2022-06-09 04:26:40|94758.7|94708.7|94758.9|94708.9|94799.6|94709.4|94756.2|94664.2|28
1654748810000|2022-06-09 04:26:50|94760.5|94710.5|94760.5|94710.5|94761.2|94711.2|94758.1|94708.1|23
1654748820000|2022-06-09 04:27:00|94761.7|94711.7|94761.9|94711.9|94762.9|94712.9|94759.4|94709.4|27
1654748830000|2022-06-09 04:27:10|94761.5|94711.5|94762.5|94712.5|94762.9|94712.9|94761.5|94711.5|18
1654748840000|2022-06-09 04:27:20|94762|94712|94764.1|94714.1|94765.5|94715.5|94762|94712|32
1654748850000|2022-06-09 04:27:30|94764.4|94714.4|94764.1|94714.1|94766.3|94716.3|94760.8|94710.8|45
1654748860000|2022-06-09 04:27:40|94763.7|94713.7|94766|94716|94804.1|94716.9|94763.3|94674.3|37
1654748870000|2022-06-09 04:27:50|94765.8|94715.8|94769|94719|94770.5|94720.5|94765.8|94715.8|17
1654748880000|2022-06-09 04:28:00|94769.1|94719.1|94767.5|94717.5|94769.6|94719.6|94767.5|94717.5|15
1654748890000|2022-06-09 04:28:10|94766.8|94716.8|94768.6|94718.6|94768.6|94718.6|94765.1|94715.1|42
1654748900000|2022-06-09 04:28:20|94767.6|94717.6|94765.1|94715.1|94767.6|94717.6|94763.7|94713.7|42
1654748910000|2022-06-09 04:28:30|94765.2|94715.2|94764.6|94714.6|94765.7|94715.7|94763.7|94713.7|30
1654748920000|2022-06-09 04:28:40|94764.7|94714.7|94762.8|94712.8|94766|94716|94762.5|94712.5|22
1654748930000|2022-06-09 04:28:50|94763.9|94713.9|94768.8|94718.8|94769.2|94719.2|94763.9|94713.9|31
1654748940000|2022-06-09 04:29:00|94768.9|94718.9|94766.3|94716.3|94768.9|94718.9|94766.3|94716.3|26
1654748950000|2022-06-09 04:29:10|94766.4|94716.4|94766.3|94716.3|94766.7|94716.7|94765.4|94715.4|24
1654748960000|2022-06-09 04:29:20|94764.1|94714.1|94768.7|94718.7|94769.1|94719.1|94764.1|94714.1|29
1654748970000|2022-06-09 04:29:30|94768.8|94718.8|94775.6|94725.6|94811.7|94725.6|94767.6|94684.7|45
1654748980000|2022-06-09 04:29:40|94775.2|94725.2|94770|94720|94775.2|94725.2|94768.7|94718.7|38
1654748990000|2022-06-09 04:29:50|94770.3|94720.3|94770.4|94720.4|94771.5|94721.5|94769.7|94719.7|38
1654749000000|2022-06-09 04:30:00|94770.6|94720.6|94762.6|94712.6|94770.6|94720.6|94760.6|94710.6|61
1654749010000|2022-06-09 04:30:10|94762.4|94712.4|94765.2|94715.2|94766|94716|94762.2|94712.2|36
1654749020000|2022-06-09 04:30:20|94765.3|94715.3|94765.3|94715.3|94765.9|94715.9|94764.1|94714.1|28
1654749030000|2022-06-09 04:30:30|94764.3|94714.3|94762.1|94712.1|94765.2|94715.2|94758.3|94708.3|39
1654749040000|2022-06-09 04:30:40|94762|94712|94762|94712|94762.4|94712.4|94761|94711|33
1654749050000|2022-06-09 04:30:50|94761.7|94711.7|94756.8|94706.8|94764.1|94714.1|94756.8|94706.8|48
1654749060000|2022-06-09 04:31:00|94756.9|94706.9|94758|94708|94759.3|94709.3|94756.4|94706.4|51
1654749070000|2022-06-09 04:31:10|94758.2|94708.2|94759.9|94709.9|94760.8|94710.8|94754.8|94704.8|44
1654749080000|2022-06-09 04:31:20|94759.7|94709.7|94760.3|94710.3|94761.3|94711.3|94757.2|94707.2|51
1654749090000|2022-06-09 04:31:30|94760.6|94710.6|94760.2|94710.2|94763.5|94713.5|94758.9|94708.9|36
1654749100000|2022-06-09 04:31:40|94759.7|94709.7|94754.6|94704.6|94759.8|94709.8|94753.7|94703.7|44
1654749110000|2022-06-09 04:31:50|94755.1|94705.1|94752.7|94702.7|94756.4|94706.4|94752.7|94702.7|27
1654749120000|2022-06-09 04:32:00|94753|94703|94760.1|94710.1|94760.8|94710.8|94753|94703|43
1654749130000|2022-06-09 04:32:10|94759.8|94709.8|94756.4|94706.4|94759.8|94709.8|94753.5|94703.5|42
1654749140000|2022-06-09 04:32:20|94756.6|94706.6|94758.2|94708.2|94759.8|94709.8|94756.1|94706.1|37
1654749150000|2022-06-09 04:32:30|94757.9|94707.9|94759.5|94709.5|94760.8|94710.8|94757.6|94707.6|45
1654749160000|2022-06-09 04:32:40|94759.7|94709.7|94760.9|94710.9|94761.7|94711.7|94759.6|94709.6|25
1654749170000|2022-06-09 04:32:50|94760.8|94710.8|94759.9|94709.9|94761.7|94711.7|94759.7|94709.7|22
1654749180000|2022-06-09 04:33:00|94759.7|94709.7|94762.4|94712.4|94764.3|94714.3|94757.3|94707.3|42
1654749190000|2022-06-09 04:33:10|94763.6|94713.6|94758.8|94708.8|94766.8|94716.8|94758.6|94708.6|33
1654749200000|2022-06-09 04:33:20|94758.9|94708.9|94760.9|94710.9|94765.1|94715.1|94755.7|94705.7|18
1654749210000|2022-06-09 04:33:30|94755.8|94705.8|94755.8|94705.8|94762|94712|94755|94705|40
1654749220000|2022-06-09 04:33:40|94754.9|94704.9|94755.7|94705.7|94762.1|94712.1|94754|94704|35
1654749230000|2022-06-09 04:33:50|94761.5|94711.5|94759.2|94709.2|94761.5|94711.5|94752|94702|41
1654749240000|2022-06-09 04:34:00|94757.9|94707.9|94755.4|94705.4|94759.7|94709.7|94754.3|94704.3|28
1654749250000|2022-06-09 04:34:10|94755.6|94705.6|94756|94706|94757.3|94707.3|94755.6|94705.6|25
1654749260000|2022-06-09 04:34:20|94755.9|94705.9|94749.1|94699.1|94757.9|94707.9|94749.1|94699.1|18
1654749270000|2022-06-09 04:34:30|94749.7|94699.7|94753.7|94703.7|94755.1|94705.1|94749.2|94699.2|40
1654749280000|2022-06-09 04:34:40|94754.3|94704.3|94753.8|94703.8|94794.6|94705.6|94753.3|94662.5|28
1654749290000|2022-06-09 04:34:50|94753.6|94703.6|94739.6|94689.6|94754.1|94704.1|94737.3|94687.3|41
1654749300000|2022-06-09 04:35:00|94739.8|94689.8|94740|94690|94741.1|94691.1|94737.7|94687.7|33
1654749310000|2022-06-09 04:35:10|94739.9|94689.9|94738.8|94688.8|94739.9|94689.9|94738|94688|29
1654749320000|2022-06-09 04:35:20|94738.5|94688.5|94739.6|94689.6|94740.8|94690.8|94738.5|94688.5|23
1654749330000|2022-06-09 04:35:30|94740.3|94690.3|94739.9|94689.9|94740.6|94690.6|94739.5|94689.5|22
1654749340000|2022-06-09 04:35:40|94740|94690|94743.4|94693.4|94744.1|94694.1|94738.9|94688.9|22
1654749350000|2022-06-09 04:35:50|94743.2|94693.2|94742.5|94692.5|94743.3|94693.3|94741.9|94691.9|20
1654749360000|2022-06-09 04:36:00|94742|94692|94741.5|94691.5|94742.4|94692.4|94740.9|94690.9|21
1654749370000|2022-06-09 04:36:10|94740.8|94690.8|94743|94693|94743|94693|94730.6|94680.6|21
1654749380000|2022-06-09 04:36:20|94743.2|94693.2|94743|94693|94744.3|94694.3|94741.1|94691.1|39
1654749390000|2022-06-09 04:36:30|94743.1|94693.1|94742.8|94692.8|94743.2|94693.2|94741.8|94691.8|21
1654749400000|2022-06-09 04:36:40|94743|94693|94747.6|94697.6|94747.6|94697.6|94743|94693|28
1654749410000|2022-06-09 04:36:50|94747.1|94697.1|94746.8|94696.8|94747.4|94697.4|94746|94696|18
1654749420000|2022-06-09 04:37:00|94747|94697|94746.8|94696.8|94749.8|94699.8|94746.3|94696.3|20
1654749430000|2022-06-09 04:37:10|94747.4|94697.4|94750|94700|94751.2|94701.2|94745.1|94695.1|31
1654749440000|2022-06-09 04:37:20|94750.7|94700.7|94750.4|94700.4|94751.2|94701.2|94748.5|94698.5|30
1654749450000|2022-06-09 04:37:30|94750.1|94700.1|94748.3|94698.3|94750.9|94700.9|94748.3|94698.3|16
1654749460000|2022-06-09 04:37:40|94747.8|94697.8|94748.4|94698.4|94748.8|94698.8|94747.5|94697.5|18
1654749470000|2022-06-09 04:37:50|94748.2|94698.2|94750|94700|94751.9|94701.9|94748.2|94698.2|16
1654749480000|2022-06-09 04:38:00|94749.8|94699.8|94750|94700|94750.8|94700.8|94749.5|94699.5|16
1654749490000|2022-06-09 04:38:10|94750.1|94700.1|94748.4|94698.4|94751.5|94701.5|94748.3|94698.3|30
1654749500000|2022-06-09 04:38:20|94748.3|94698.3|94748.6|94698.6|94750.9|94700.9|94748.3|94698.3|13
1654749510000|2022-06-09 04:38:30|94748.5|94698.5|94750.5|94700.5|94753.1|94703.1|94748.3|94698.3|21
1654749520000|2022-06-09 04:38:40|94750.2|94700.2|94750|94700|94750.6|94700.6|94748.2|94698.2|21
1654749530000|2022-06-09 04:38:50|94749.9|94699.9|94747.6|94697.6|94750|94700|94746.8|94696.8|16
1654749540000|2022-06-09 04:39:00|94747.4|94697.4|94747.6|94697.6|94754.3|94704.3|94745.8|94695.8|24
1654749550000|2022-06-09 04:39:10|94747.7|94697.7|94744.9|94694.9|94747.9|94697.9|94744.8|94694.8|22
1654749560000|2022-06-09 04:39:20|94749.7|94699.7|94746.8|94696.8|94749.7|94699.7|94746.4|94696.4|18
1654749570000|2022-06-09 04:39:30|94746.7|94696.7|94746.5|94696.5|94747.1|94697.1|94745.8|94695.8|14
1654749580000|2022-06-09 04:39:40|94746.4|94696.4|94759.2|94709.2|94759.2|94709.2|94745|94695|33
1654749590000|2022-06-09 04:39:50|94759.3|94709.3|94756.6|94706.6|94760.8|94710.8|94755.6|94705.6|37
1654749600000|2022-06-09 04:40:00|94756.7|94706.7|94757.4|94707.4|94758.4|94708.4|94756.7|94706.7|28
1654749610000|2022-06-09 04:40:10|94756.7|94706.7|94759.4|94709.4|94759.4|94709.4|94756.2|94706.2|14
1654749620000|2022-06-09 04:40:20|94759.5|94709.5|94756.3|94706.3|94759.5|94709.5|94756.1|94706.1|30
1654749630000|2022-06-09 04:40:30|94756.2|94706.2|94763.2|94713.2|94764|94714|94756.2|94706.2|20
1654749640000|2022-06-09 04:40:40|94763.5|94713.5|94765.3|94715.3|94766.6|94716.6|94760.1|94710.1|27
1654749650000|2022-06-09 04:40:50|94764.8|94714.8|94771.6|94721.6|94773.4|94723.4|94764.4|94714.4|37
1654749660000|2022-06-09 04:41:00|94772.2|94722.2|94769.6|94719.6|94775.1|94725.1|94769.6|94719.6|26
1654749670000|2022-06-09 04:41:10|94769.4|94719.4|94761.4|94711.4|94769.6|94719.6|94759.3|94709.3|35
1654749680000|2022-06-09 04:41:20|94761.6|94711.6|94761.5|94711.5|94762.3|94712.3|94760.4|94710.4|22
1654749690000|2022-06-09 04:41:30|94761.8|94711.8|94763|94713|94765.4|94715.4|94761.8|94711.8|27
1654749700000|2022-06-09 04:41:40|94761.9|94711.9|94760.3|94710.3|94761.9|94711.9|94759.5|94709.5|25
1654749710000|2022-06-09 04:41:50|94760|94710|94759.4|94709.4|94761.3|94711.3|94759|94709|32
1654749720000|2022-06-09 04:42:00|94760.4|94710.4|94764.9|94714.9|94765.3|94715.3|94760.3|94710.3|40
1654749730000|2022-06-09 04:42:10|94766.8|94716.8|94762.3|94712.3|94766.8|94716.8|94762.2|94712.2|24
1654749740000|2022-06-09 04:42:20|94762.4|94712.4|94760.5|94710.5|94765.9|94715.9|94760.5|94710.5|35
1654749750000|2022-06-09 04:42:30|94761.4|94711.4|94760.5|94710.5|94762.3|94712.3|94760.3|94710.3|24
1654749760000|2022-06-09 04:42:40|94760.3|94710.3|94769|94719|94769.8|94719.8|94760.3|94710.3|35
1654749770000|2022-06-09 04:42:50|94768.8|94718.8|94767.4|94717.4|94770|94720|94765.6|94715.6|30
1654749780000|2022-06-09 04:43:00|94770.2|94720.2|94769.7|94719.7|94770.6|94720.6|94767.8|94717.8|25
1654749790000|2022-06-09 04:43:10|94769.9|94719.9|94770|94720|94770|94720|94769.1|94719.1|19
1654749800000|2022-06-09 04:43:20|94770.5|94720.5|94766.3|94716.3|94770.5|94720.5|94765.6|94715.6|22
1654749810000|2022-06-09 04:43:30|94769.5|94719.5|94769.5|94719.5|94770.7|94720.7|94768.6|94718.6|17
1654749820000|2022-06-09 04:43:40|94769.4|94719.4|94769.1|94719.1|94770|94720|94768.4|94718.4|23
1654749830000|2022-06-09 04:43:50|94769.5|94719.5|94768.9|94718.9|94769.5|94719.5|94767.1|94717.1|15
1654749840000|2022-06-09 04:44:00|94773.9|94723.9|94773|94723|94773.9|94723.9|94767.2|94717.2|36
1654749850000|2022-06-09 04:44:10|94772.7|94722.7|94774.1|94724.1|94775.2|94725.2|94772|94722|21
1654749860000|2022-06-09 04:44:20|94775.1|94725.1|94775|94725|94778.4|94728.4|94774.1|94724.1|31
1654749870000|2022-06-09 04:44:30|94774.5|94724.5|94775.2|94725.2|94776.1|94726.1|94774.5|94724.5|12
1654749880000|2022-06-09 04:44:40|94775.8|94725.8|94774.6|94724.6|94776.7|94726.7|94774.4|94724.4|22
1654749890000|2022-06-09 04:44:50|94775.3|94725.3|94777.5|94727.5|94777.9|94727.9|94775.2|94725.2|26
1654749900000|2022-06-09 04:45:00|94778.1|94728.1|94770.5|94720.5|94778.1|94728.1|94769.8|94719.8|47
1654749910000|2022-06-09 04:45:10|94769.1|94719.1|94772.7|94722.7|94773.1|94723.1|94768.8|94718.8|22
1654749920000|2022-06-09 04:45:20|94772.9|94722.9|94773|94723|94773.1|94723.1|94772|94722|21
1654749930000|2022-06-09 04:45:30|94772.8|94722.8|94771.6|94721.6|94773.2|94723.2|94770.1|94720.1|22
1654749940000|2022-06-09 04:45:40|94771.8|94721.8|94774.3|94724.3|94774.5|94724.5|94771.3|94721.3|18
1654749950000|2022-06-09 04:45:50|94773.2|94723.2|94773.8|94723.8|94774|94724|94771.6|94721.6|32
1654749960000|2022-06-09 04:46:00|94773.7|94723.7|94776.7|94726.7|94777.1|94727.1|94773.7|94723.7|23
1654749970000|2022-06-09 04:46:10|94776.4|94726.4|94777.9|94727.9|94778.7|94728.7|94775.7|94725.7|16
1654749980000|2022-06-09 04:46:20|94778.2|94728.2|94776.2|94726.2|94778.2|94728.2|94776.2|94726.2|19
1654749990000|2022-06-09 04:46:30|94774.6|94724.6|94772.7|94722.7|94776.1|94726.1|94771.6|94721.6|23
1654750000000|2022-06-09 04:46:40|94773|94723|94774.3|94724.3|94774.6|94724.6|94770.4|94720.4|28
1654750010000|2022-06-09 04:46:50|94774.2|94724.2|94770.2|94720.2|94776.9|94726.9|94770|94720|22
1654750020000|2022-06-09 04:47:00|94769.8|94719.8|94770.8|94720.8|94771.6|94721.6|94769.6|94719.6|26
1654750030000|2022-06-09 04:47:10|94770.6|94720.6|94771.3|94721.3|94771.9|94721.9|94770.4|94720.4|18
1654750040000|2022-06-09 04:47:20|94771.9|94721.9|94777.3|94727.3|94777.3|94727.3|94771.9|94721.9|20
1654750050000|2022-06-09 04:47:30|94777.1|94727.1|94776.9|94726.9|94777.1|94727.1|94775.4|94725.4|17
1654750060000|2022-06-09 04:47:40|94778.3|94728.3|94776|94726|94778.3|94728.3|94773.6|94723.6|17
1654750070000|2022-06-09 04:47:50|94775.8|94725.8|94772|94722|94775.8|94725.8|94770.1|94720.1|29
1654750080000|2022-06-09 04:48:00|94773.5|94723.5|94772.4|94722.4|94773.5|94723.5|94770.6|94720.6|18
1654750090000|2022-06-09 04:48:10|94772.2|94722.2|94771.7|94721.7|94774.4|94724.4|94771.3|94721.3|19
1654750100000|2022-06-09 04:48:20|94772|94722|94773.6|94723.6|94776.2|94726.2|94770.7|94720.7|32
1654750110000|2022-06-09 04:48:30|94773.3|94723.3|94775.7|94725.7|94778.5|94728.5|94773.3|94723.3|25
1654750120000|2022-06-09 04:48:40|94778|94728|94775.9|94725.9|94778.2|94728.2|94775.4|94725.4|29
1654750130000|2022-06-09 04:48:50|94779.2|94729.2|94778.9|94728.9|94781|94731|94778.2|94728.2|39
1654750140000|2022-06-09 04:49:00|94779|94729|94777.2|94727.2|94779|94729|94775.5|94725.5|25
1654750150000|2022-06-09 04:49:10|94776.3|94726.3|94779.2|94729.2|94780.4|94730.4|94775.7|94725.7|27
1654750160000|2022-06-09 04:49:20|94778.8|94728.8|94776.8|94726.8|94779.5|94729.5|94776.7|94726.7|22
1654750170000|2022-06-09 04:49:30|94776.9|94726.9|94779|94729|94779.7|94729.7|94775|94725|23
1654750180000|2022-06-09 04:49:40|94777.7|94727.7|94777.1|94727.1|94777.7|94727.7|94775.9|94725.9|14
1654750190000|2022-06-09 04:49:50|94777.2|94727.2|94778.5|94728.5|94778.5|94728.5|94775.4|94725.4|22
1654750200000|2022-06-09 04:50:00|94777.6|94727.6|94778.2|94728.2|94779.5|94729.5|94776.2|94726.2|18
1654750210000|2022-06-09 04:50:10|94778.8|94728.8|94779.8|94729.8|94780.7|94730.7|94777.9|94727.9|22
1654750220000|2022-06-09 04:50:20|94780.4|94730.4|94775.4|94725.4|94780.4|94730.4|94775.4|94725.4|27
1654750230000|2022-06-09 04:50:30|94774.8|94724.8|94775.9|94725.9|94776.3|94726.3|94773.3|94723.3|25
1654750240000|2022-06-09 04:50:40|94776|94726|94776.8|94726.8|94778.6|94728.6|94776|94726|21
1654750250000|2022-06-09 04:50:50|94776.9|94726.9|94774|94724|94776.9|94726.9|94774|94724|25
1654750260000|2022-06-09 04:51:00|94773.9|94723.9|94769.1|94719.1|94778.6|94728.6|94769.1|94719.1|22
1654750270000|2022-06-09 04:51:10|94772.3|94722.3|94770|94720|94772.3|94722.3|94768.8|94718.8|29
1654750280000|2022-06-09 04:51:20|94769.7|94719.7|94769.5|94719.5|94770.7|94720.7|94769.2|94719.2|20
1654750290000|2022-06-09 04:51:30|94773.2|94723.2|94772.9|94722.9|94774|94724|94770.4|94720.4|25
1654750300000|2022-06-09 04:51:40|94772.1|94722.1|94771|94721|94772.6|94722.6|94769.9|94719.9|32
1654750310000|2022-06-09 04:51:50|94770.7|94720.7|94772.1|94722.1|94772.5|94722.5|94770.7|94720.7|24
1654750320000|2022-06-09 04:52:00|94771.3|94721.3|94772.7|94722.7|94776.4|94726.4|94770.4|94720.4|31
1654750330000|2022-06-09 04:52:10|94773.3|94723.3|94773.9|94723.9|94774.3|94724.3|94772.9|94722.9|24
1654750340000|2022-06-09 04:52:20|94774|94724|94772.5|94722.5|94774.1|94724.1|94771.9|94721.9|31
1654750350000|2022-06-09 04:52:30|94773|94723|94774.2|94724.2|94776.4|94726.4|94772|94722|27
1654750360000|2022-06-09 04:52:40|94773.6|94723.6|94773.8|94723.8|94774.5|94724.5|94773.1|94723.1|19
1654750370000|2022-06-09 04:52:50|94771.4|94721.4|94772.5|94722.5|94774.3|94724.3|94769.9|94719.9|27
1654750380000|2022-06-09 04:53:00|94771.3|94721.3|94768.8|94718.8|94771.7|94721.7|94768.8|94718.8|25
1654750390000|2022-06-09 04:53:10|94769.1|94719.1|94772.6|94722.6|94774.7|94724.7|94769|94719|17
1654750400000|2022-06-09 04:53:20|94772.5|94722.5|94771.7|94721.7|94773|94723|94770.6|94720.6|18
1654750410000|2022-06-09 04:53:30|94771|94721|94773.4|94723.4|94777|94727|94770.9|94720.9|29
1654750420000|2022-06-09 04:53:40|94773.2|94723.2|94773.2|94723.2|94775.7|94725.7|94771.9|94721.9|24
1654750430000|2022-06-09 04:53:50|94772.5|94722.5|94775.4|94725.4|94777.8|94727.8|94772.5|94722.5|26
1654750440000|2022-06-09 04:54:00|94777.5|94727.5|94778.3|94728.3|94778.6|94728.6|94776.4|94726.4|28
1654750450000|2022-06-09 04:54:10|94778.4|94728.4|94779|94729|94779|94729|94776.6|94726.6|25
1654750460000|2022-06-09 04:54:20|94778.4|94728.4|94777.1|94727.1|94778.4|94728.4|94777.1|94727.1|18
1654750470000|2022-06-09 04:54:30|94777.3|94727.3|94779.7|94729.7|94780.5|94730.5|94777.3|94727.3|23
1654750480000|2022-06-09 04:54:40|94779.9|94729.9|94776.6|94726.6|94780|94730|94774.8|94724.8|18
1654750490000|2022-06-09 04:54:50|94783|94733|94776.8|94726.8|94783|94733|94776.4|94726.4|21
1654750500000|2022-06-09 04:55:00|94777.7|94727.7|94773.6|94723.6|94777.9|94727.9|94772.8|94722.8|26
1654750510000|2022-06-09 04:55:10|94773.2|94723.2|94772.8|94722.8|94774.2|94724.2|94772.8|94722.8|13
1654750520000|2022-06-09 04:55:20|94773|94723|94772.5|94722.5|94773.8|94723.8|94772.5|94722.5|16
1654750530000|2022-06-09 04:55:30|94773.4|94723.4|94775.9|94725.9|94777|94727|94772.5|94722.5|12
1654750540000|2022-06-09 04:55:40|94775.5|94725.5|94773.8|94723.8|94775.6|94725.6|94772.5|94722.5|21
1654750550000|2022-06-09 04:55:50|94774.4|94724.4|94772.6|94722.6|94774.4|94724.4|94772.3|94722.3|14
1654750560000|2022-06-09 04:56:00|94773.7|94723.7|94777.7|94727.7|94778.4|94728.4|94773.7|94723.7|23
1654750570000|2022-06-09 04:56:10|94777.8|94727.8|94776.7|94726.7|94778.1|94728.1|94775.9|94725.9|20
1654750580000|2022-06-09 04:56:20|94776.9|94726.9|94776.6|94726.6|94780.8|94730.8|94776.3|94726.3|30
1654750590000|2022-06-09 04:56:30|94778.2|94728.2|94776.5|94726.5|94778.2|94728.2|94776.4|94726.4|22
1654750600000|2022-06-09 04:56:40|94777|94727|94782.8|94732.8|94784.6|94734.6|94776|94726|24
1654750610000|2022-06-09 04:56:50|94782.7|94732.7|94780.4|94730.4|94782.7|94732.7|94778.9|94728.9|22
1654750620000|2022-06-09 04:57:00|94780.2|94730.2|94779.5|94729.5|94780.8|94730.8|94779|94729|20
1654750630000|2022-06-09 04:57:10|94779.7|94729.7|94781|94731|94782.4|94732.4|94778.4|94728.4|23
1654750640000|2022-06-09 04:57:20|94780.7|94730.7|94779.8|94729.8|94781.5|94731.5|94779.1|94729.1|23
1654750650000|2022-06-09 04:57:30|94779.4|94729.4|94784.2|94734.2|94785|94735|94779.3|94729.3|21
1654750660000|2022-06-09 04:57:40|94784.3|94734.3|94783.4|94733.4|94784.9|94734.9|94782.6|94732.6|22
1654750670000|2022-06-09 04:57:50|94783.7|94733.7|94783.8|94733.8|94785.1|94735.1|94782.7|94732.7|16
1654750680000|2022-06-09 04:58:00|94783.7|94733.7|94780.5|94730.5|94784.8|94734.8|94779.6|94729.6|12
1654750690000|2022-06-09 04:58:10|94779.5|94729.5|94782|94732|94783.6|94733.6|94779.3|94729.3|17
1654750700000|2022-06-09 04:58:20|94782.8|94732.8|94782.4|94732.4|94782.8|94732.8|94779.8|94729.8|22
1654750710000|2022-06-09 04:58:30|94782.9|94732.9|94782|94732|94783.6|94733.6|94781.8|94731.8|23
1654750720000|2022-06-09 04:58:40|94782.4|94732.4|94782.5|94732.5|94785.9|94735.9|94781.5|94731.5|18
1654750730000|2022-06-09 04:58:50|94781.4|94731.4|94785.1|94735.1|94785.6|94735.6|94781|94731|26
1654750740000|2022-06-09 04:59:00|94783.2|94733.2|94785.5|94735.5|94787.5|94737.5|94783|94733|36
1654750750000|2022-06-09 04:59:10|94785.8|94735.8|94787.8|94737.8|94787.8|94737.8|94785.7|94735.7|23
1654750760000|2022-06-09 04:59:20|94787.7|94737.7|94784.6|94734.6|94787.9|94737.9|94784.4|94734.4|25
1654750770000|2022-06-09 04:59:30|94784.4|94734.4|94787.1|94737.1|94787.3|94737.3|94784.2|94734.2|24
1654750780000|2022-06-09 04:59:40|94786.4|94736.4|94783.3|94733.3|94787.5|94737.5|94783.3|94733.3|33
1654750790000|2022-06-09 04:59:50|94783.9|94733.9|94783.9|94733.9|94784.4|94734.4|94783.4|94733.4|26
1654750800000|2022-06-09 05:00:00|94784.3|94734.3|94809|94759|94815.6|94765.6|94781.7|94731.7|63
1654750810000|2022-06-09 05:00:10|94811.4|94761.4|94811|94761|94819.9|94769.9|94802.5|94752.5|50
1654750820000|2022-06-09 05:00:20|94808.7|94758.7|94817.9|94767.9|94824.6|94774.6|94804.1|94754.1|75
1654750830000|2022-06-09 05:00:30|94818|94768|94829.2|94779.2|94829.4|94779.4|94815|94765|66
1654750840000|2022-06-09 05:00:40|94827.2|94777.2|94830|94780|94830|94780|94825.9|94775.9|54
1654750850000|2022-06-09 05:00:50|94830.1|94780.1|94820.1|94770.1|94830.1|94782.5|94802.8|94756.8|50
1654750860000|2022-06-09 05:01:00|94817.7|94767.7|94813.8|94763.8|94822.5|94772.5|94803.3|94753.3|65
1654750870000|2022-06-09 05:01:10|94803.8|94778.8|94818.9|94768.9|94823.5|94780.7|94802.1|94752.1|62
1654750880000|2022-06-09 05:01:20|94820.5|94770.5|94820.9|94770.9|94824.8|94777.8|94802.8|94762.8|52
1654750890000|2022-06-09 05:01:30|94824.1|94774.1|94813.6|94763.6|94826.7|94776.7|94791.5|94741.5|60
1654750900000|2022-06-09 05:01:40|94813.5|94763.5|94819.5|94769.5|94819.9|94769.9|94813.5|94763.5|57
1654750910000|2022-06-09 05:01:50|94819.3|94769.3|94798.1|94748.1|94825.3|94775.3|94798.1|94748.1|40
1654750920000|2022-06-09 05:02:00|94799.5|94749.5|94819.8|94769.8|94827.3|94777.3|94799.5|94749.5|62
1654750930000|2022-06-09 05:02:10|94820|94770|94823.6|94773.6|94824.5|94787.6|94804.3|94756.3|50
1654750940000|2022-06-09 05:02:20|94823.5|94773.5|94792|94742|94823.5|94773.5|94788.7|94738.7|71
1654750950000|2022-06-09 05:02:30|94793.6|94743.6|94813.1|94763.1|94819.1|94769.1|94793.6|94743.6|62
1654750960000|2022-06-09 05:02:40|94813.5|94763.5|94822.8|94772.8|94825|94788.7|94805.4|94757.3|57
1654750970000|2022-06-09 05:02:50|94820.7|94770.7|94827|94777|94829.3|94790.4|94812.2|94767.6|55
1654750980000|2022-06-09 05:03:00|94827.8|94777.8|94829.1|94779.1|94831.7|94781.7|94794.7|94744.7|59
1654750990000|2022-06-09 05:03:10|94829.8|94779.8|94815.8|94765.8|94832.7|94793.4|94806.6|94765.1|44
1654751000000|2022-06-09 05:03:20|94819.6|94769.6|94833.9|94783.9|94836.4|94786.4|94815.1|94765.1|61
1654751010000|2022-06-09 05:03:30|94833.4|94783.4|94833.9|94783.9|94835.3|94785.3|94828.9|94778.9|39
1654751020000|2022-06-09 05:03:40|94834|94784|94830.2|94780.2|94834|94784|94830.1|94780.1|30
1654751030000|2022-06-09 05:03:50|94829.9|94779.9|94830.2|94780.2|94832.2|94782.2|94829.8|94779.8|27
1654751040000|2022-06-09 05:04:00|94829.6|94779.6|94831.1|94781.1|94831.7|94781.7|94829.3|94779.3|29
1654751050000|2022-06-09 05:04:10|94831.5|94781.5|94827.9|94777.9|94832.1|94782.1|94826.8|94776.8|30
1654751060000|2022-06-09 05:04:20|94827.3|94777.3|94825.7|94775.7|94827.4|94777.4|94824.6|94774.6|58
1654751070000|2022-06-09 05:04:30|94825.3|94775.3|94826.1|94776.1|94828.4|94778.4|94824.6|94774.6|49
1654751080000|2022-06-09 05:04:40|94825.7|94775.7|94817.6|94767.6|94825.7|94775.7|94815.9|94765.9|49
1654751090000|2022-06-09 05:04:50|94817.1|94767.1|94820.1|94770.1|94820.2|94770.2|94817.1|94767.1|19
1654751100000|2022-06-09 05:05:00|94819.8|94769.8|94813.4|94763.4|94819.8|94769.8|94813.2|94763.2|50
1654751110000|2022-06-09 05:05:10|94813.5|94763.5|94811.9|94761.9|94814.9|94764.9|94811.1|94761.1|39
1654751120000|2022-06-09 05:05:20|94811.7|94761.7|94811.1|94761.1|94812.5|94762.5|94811|94761|18
1654751130000|2022-06-09 05:05:30|94810.5|94760.5|94812.3|94762.3|94812.6|94762.6|94810.2|94760.2|12
1654751140000|2022-06-09 05:05:40|94811.5|94761.5|94810.5|94760.5|94812.2|94762.2|94809.4|94759.4|20
1654751150000|2022-06-09 05:05:50|94810.4|94760.4|94810.5|94760.5|94810.5|94760.5|94808.6|94758.6|21
1654751160000|2022-06-09 05:06:00|94810.2|94760.2|94810.2|94760.2|94810.7|94760.7|94808|94758|22
1654751170000|2022-06-09 05:06:10|94810.3|94760.3|94812.5|94762.5|94812.5|94762.5|94810.1|94760.1|15
1654751180000|2022-06-09 05:06:20|94799.9|94774.9|94797.1|94772.1|94800|94775|94795.7|94770.7|28
1654751190000|2022-06-09 05:06:30|94797.4|94772.4|94807|94757|94809.6|94773|94795.6|94757|42
1654751200000|2022-06-09 05:06:40|94807.1|94757.1|94800.9|94750.9|94807.1|94757.1|94799.5|94749.5|49
1654751210000|2022-06-09 05:06:50|94801.3|94751.3|94765|94715|94802.9|94755.8|94762.6|94712.6|71
1654751220000|2022-06-09 05:07:00|94759.6|94709.6|94769.8|94719.8|94774.3|94724.3|94754.2|94704.2|74
1654751230000|2022-06-09 05:07:10|94772|94722|94775.2|94725.2|94775.2|94725.2|94770.6|94720.6|46
1654751240000|2022-06-09 05:07:20|94775.1|94725.1|94775.2|94725.2|94781.9|94731.9|94774|94724|42
1654751250000|2022-06-09 05:07:30|94775.8|94725.8|94780|94730|94783.7|94733.7|94775.8|94725.8|50
1654751260000|2022-06-09 05:07:40|94780.6|94730.6|94784.3|94734.3|94784.7|94734.7|94779.2|94729.2|41
1654751270000|2022-06-09 05:07:50|94784.1|94734.1|94781.5|94731.5|94784.3|94734.3|94781.1|94731.1|28
1654751280000|2022-06-09 05:08:00|94781.3|94731.3|94782.2|94732.2|94782.2|94732.2|94779.4|94729.4|26
1654751290000|2022-06-09 05:08:10|94782.4|94732.4|94782.3|94732.3|94783.2|94733.2|94780.6|94730.6|16
1654751300000|2022-06-09 05:08:20|94782.2|94732.2|94785.9|94735.9|94785.9|94735.9|94782|94732|29
1654751310000|2022-06-09 05:08:30|94785.8|94735.8|94785.6|94735.6|94787|94737|94784.8|94734.8|31
1654751320000|2022-06-09 05:08:40|94785.2|94735.2|94785.5|94735.5|94787.2|94737.2|94785.2|94735.2|14
1654751330000|2022-06-09 05:08:50|94785.1|94735.1|94785.7|94735.7|94785.7|94735.7|94784.5|94734.5|9
1654751340000|2022-06-09 05:09:00|94784.3|94734.3|94788.8|94738.8|94789.3|94739.3|94784.2|94734.2|16
1654751350000|2022-06-09 05:09:10|94789.2|94739.2|94787.2|94737.2|94789.2|94739.2|94786.5|94736.5|22
1654751360000|2022-06-09 05:09:20|94787|94737|94787.1|94737.1|94787.1|94737.1|94786|94736|31
1654751370000|2022-06-09 05:09:30|94786.8|94736.8|94786.1|94736.1|94787.3|94737.3|94785.6|94735.6|32
1654751380000|2022-06-09 05:09:40|94786.2|94736.2|94788.2|94738.2|94788.3|94738.3|94786|94736|23
1654751390000|2022-06-09 05:09:50|94788.1|94738.1|94786|94736|94788.4|94738.4|94786|94736|20
1654751400000|2022-06-09 05:10:00|94786.3|94736.3|94776.6|94726.6|94786.3|94736.3|94774.9|94724.9|47
1654751410000|2022-06-09 05:10:10|94776.7|94726.7|94776.4|94726.4|94777.4|94727.4|94775.3|94725.3|37
1654751420000|2022-06-09 05:10:20|94777|94727|94777.4|94727.4|94777.6|94727.6|94776.4|94726.4|24
1654751430000|2022-06-09 05:10:30|94777.1|94727.1|94776.4|94726.4|94778.5|94728.5|94775.7|94725.7|29
1654751440000|2022-06-09 05:10:40|94776.1|94726.1|94777.4|94727.4|94777.4|94727.4|94774.6|94724.6|27
1654751450000|2022-06-09 05:10:50|94777.2|94727.2|94780.8|94730.8|94782.3|94732.3|94776.3|94726.3|37
1654751460000|2022-06-09 05:11:00|94780.7|94730.7|94780.3|94730.3|94781.3|94731.3|94779.7|94729.7|18
1654751470000|2022-06-09 05:11:10|94780.8|94730.8|94781.6|94731.6|94782.2|94732.2|94780.7|94730.7|18
1654751480000|2022-06-09 05:11:20|94781.5|94731.5|94775|94725|94782.1|94732.1|94772.1|94722.1|17
1654751490000|2022-06-09 05:11:30|94774.9|94724.9|94775.3|94725.3|94776.6|94726.6|94774.9|94724.9|14
1654751500000|2022-06-09 05:11:40|94775.7|94725.7|94782.4|94732.4|94783.5|94744.9|94769.9|94725.5|31
1654751510000|2022-06-09 05:11:50|94783.8|94733.8|94781.7|94731.7|94783.8|94733.8|94781|94731|17
1654751520000|2022-06-09 05:12:00|94782.2|94732.2|94780.3|94730.3|94782.5|94732.5|94779.8|94729.8|29
1654751530000|2022-06-09 05:12:10|94780.2|94730.2|94779.9|94729.9|94780.5|94730.5|94779.1|94729.1|25
1654751540000|2022-06-09 05:12:20|94780.2|94730.2|94780.6|94730.6|94780.6|94730.6|94778.8|94728.8|12
1654751550000|2022-06-09 05:12:30|94780.4|94730.4|94783.5|94733.5|94784|94734|94775.9|94725.9|28
1654751560000|2022-06-09 05:12:40|94783.1|94733.1|94782.2|94732.2|94784.9|94734.9|94779.6|94729.6|27
1654751570000|2022-06-09 05:12:50|94779.4|94729.4|94779|94729|94779.8|94729.8|94776.7|94726.7|16
1654751580000|2022-06-09 05:13:00|94776.4|94726.4|94781|94731|94783.5|94733.5|94776.4|94726.4|34
1654751590000|2022-06-09 05:13:10|94781.2|94731.2|94780.5|94730.5|94781.4|94731.4|94780.5|94730.5|18
1654751600000|2022-06-09 05:13:20|94780.3|94730.3|94779|94729|94781|94731|94779|94729|15
1654751610000|2022-06-09 05:13:30|94778.8|94728.8|94782.5|94732.5|94784|94743.9|94768|94728.5|13
1654751620000|2022-06-09 05:13:40|94782.6|94732.6|94787.2|94737.2|94787.2|94737.2|94782.5|94732.5|24
1654751630000|2022-06-09 05:13:50|94786.5|94736.5|94786.4|94736.4|94786.7|94736.7|94785.5|94735.5|20
1654751640000|2022-06-09 05:14:00|94786.8|94736.8|94786.4|94736.4|94787|94737|94783.1|94733.1|23
1654751650000|2022-06-09 05:14:10|94785.8|94735.8|94783.2|94733.2|94787.8|94737.8|94783.2|94733.2|16
1654751660000|2022-06-09 05:14:20|94782.1|94732.1|94786.1|94736.1|94787.6|94737.6|94782.1|94732.1|27
1654751670000|2022-06-09 05:14:30|94787.5|94737.5|94792.3|94742.3|94792.3|94742.3|94785.8|94735.8|25
1654751680000|2022-06-09 05:14:40|94792.8|94742.8|94792|94742|94802.2|94752.2|94792|94742|40
1654751690000|2022-06-09 05:14:50|94792.3|94742.3|94794.1|94744.1|94794.5|94744.5|94791.9|94741.9|20
1654751700000|2022-06-09 05:15:00|94794.8|94744.8|94793.6|94743.6|94796.5|94746.5|94793.6|94743.6|28
1654751710000|2022-06-09 05:15:10|94793.3|94743.3|94794.5|94744.5|94796.3|94746.3|94793.3|94743.3|28
1654751720000|2022-06-09 05:15:20|94794.1|94744.1|94792.5|94742.5|94794.9|94744.9|94791.8|94741.8|30
1654751730000|2022-06-09 05:15:30|94793|94743|94793.7|94743.7|94794.5|94744.5|94793|94743|17
1654751740000|2022-06-09 05:15:40|94793.5|94743.5|94789.1|94739.1|94796|94746|94789.1|94739.1|27
1654751750000|2022-06-09 05:15:50|94789|94739|94792.7|94742.7|94793.7|94743.7|94789|94739|28
1654751760000|2022-06-09 05:16:00|94792.3|94742.3|94792.1|94742.1|94793.4|94743.4|94791.4|94741.4|18
1654751770000|2022-06-09 05:16:10|94791.7|94741.7|94793.2|94743.2|94793.4|94743.4|94790.2|94740.2|17
1654751780000|2022-06-09 05:16:20|94793.3|94743.3|94797.6|94747.6|94800.1|94754.6|94778.7|94743.2|30
1654751790000|2022-06-09 05:16:30|94797.1|94747.1|94798.7|94748.7|94799.7|94749.7|94796|94746|34
1654751800000|2022-06-09 05:16:40|94799.3|94749.3|94800.2|94750.2|94800.6|94750.6|94798.7|94748.7|29
1654751810000|2022-06-09 05:16:50|94799.4|94749.4|94796.3|94746.3|94800.5|94750.5|94796.3|94746.3|23
1654751820000|2022-06-09 05:17:00|94796.2|94746.2|94793.8|94743.8|94796.3|94746.3|94792.6|94742.6|46
1654751830000|2022-06-09 05:17:10|94794.2|94744.2|94797.7|94747.7|94797.7|94747.7|94792.8|94742.8|36
1654751840000|2022-06-09 05:17:20|94796.8|94746.8|94798.1|94748.1|94800|94750|94795.7|94745.7|45
1654751850000|2022-06-09 05:17:30|94798.2|94748.2|94799|94749|94799.7|94749.7|94797.4|94747.4|17
1654751860000|2022-06-09 05:17:40|94799.4|94749.4|94799.9|94749.9|94800.7|94750.7|94797.1|94747.1|56
1654751870000|2022-06-09 05:17:50|94800.2|94750.2|94804.3|94754.3|94804.3|94754.3|94799.9|94749.9|51
1654751880000|2022-06-09 05:18:00|94805.7|94755.7|94802.2|94752.2|94806.1|94756.1|94802.2|94752.2|47
1654751890000|2022-06-09 05:18:10|94803|94753|94806.2|94756.2|94806.2|94756.2|94803|94753|44
1654751900000|2022-06-09 05:18:20|94806|94756|94803.5|94753.5|94807.9|94757.9|94801.9|94751.9|32
1654751910000|2022-06-09 05:18:30|94803.1|94753.1|94805|94755|94806.3|94756.3|94801.4|94751.4|30
1654751920000|2022-06-09 05:18:40|94804.4|94754.4|94804|94754|94806.8|94756.8|94803.8|94753.8|48
1654751930000|2022-06-09 05:18:50|94803.7|94753.7|94802.3|94752.3|94804.4|94754.4|94800.1|94750.1|42
1654751940000|2022-06-09 05:19:00|94801.9|94751.9|94802.5|94752.5|94805.6|94755.6|94800.6|94750.6|48
1654751950000|2022-06-09 05:19:10|94802.4|94752.4|94802.5|94752.5|94803.8|94753.8|94801.7|94751.7|34
1654751960000|2022-06-09 05:19:20|94802.3|94752.3|94805.9|94755.9|94806.3|94756.3|94802.3|94752.3|24
1654751970000|2022-06-09 05:19:30|94805.7|94755.7|94808|94758|94809.9|94759.9|94805.4|94755.4|33
1654751980000|2022-06-09 05:19:40|94807.3|94757.3|94806.4|94756.4|94809.2|94759.2|94805.2|94755.2|36
1654751990000|2022-06-09 05:19:50|94806.1|94756.1|94792.7|94742.7|94806.2|94756.2|94791.3|94741.3|43
1654752000000|2022-06-09 05:20:00|94792.6|94742.6|94789.6|94739.6|94794.8|94744.8|94789.2|94739.2|46
1654752010000|2022-06-09 05:20:10|94788.6|94738.6|94791.2|94741.2|94792.4|94742.4|94788.4|94738.4|30
1654752020000|2022-06-09 05:20:20|94791.3|94741.3|94795.9|94745.9|94796.3|94746.3|94791.2|94741.2|28
1654752030000|2022-06-09 05:20:30|94796.2|94746.2|94795.7|94745.7|94796.8|94746.8|94794.8|94744.8|13
1654752040000|2022-06-09 05:20:40|94795.9|94745.9|94795.2|94745.2|94796.2|94746.2|94795|94745|29
1654752050000|2022-06-09 05:20:50|94795.3|94745.3|94795.2|94745.2|94795.7|94754|94776.4|94740|36
1654752060000|2022-06-09 05:21:00|94794.6|94744.6|94793.2|94743.2|94795.4|94745.4|94792.9|94742.9|27
1654752070000|2022-06-09 05:21:10|94793.1|94743.1|94787.1|94737.1|94794.7|94744.7|94786.6|94736.6|42
1654752080000|2022-06-09 05:21:20|94786.9|94736.9|94790.7|94740.7|94791.4|94741.4|94786|94736|35
1654752090000|2022-06-09 05:21:30|94789.8|94739.8|94790.5|94740.5|94791.3|94741.3|94789.6|94739.6|25
1654752100000|2022-06-09 05:21:40|94790.4|94740.4|94791.1|94741.1|94791.7|94741.7|94790|94740|24
1654752110000|2022-06-09 05:21:50|94791.4|94741.4|94797.7|94747.7|94797.7|94747.7|94791.4|94741.4|14
1654752120000|2022-06-09 05:22:00|94796.8|94746.8|94793.7|94743.7|94796.8|94746.8|94789|94739|41
1654752130000|2022-06-09 05:22:10|94794.2|94744.2|94794.6|94744.6|94795.3|94745.3|94792.9|94742.9|14
1654752140000|2022-06-09 05:22:20|94794.9|94744.9|94796.1|94746.1|94800|94750|94793.7|94743.7|33
1654752150000|2022-06-09 05:22:30|94795.8|94745.8|94794.8|94744.8|94795.9|94745.9|94794.6|94744.6|24
1654752160000|2022-06-09 05:22:40|94791.7|94741.7|94796.9|94746.9|94797.1|94747.1|94791.7|94741.7|27
1654752170000|2022-06-09 05:22:50|94796.5|94746.5|94797.9|94747.9|94799.3|94749.3|94796.5|94746.5|23
1654752180000|2022-06-09 05:23:00|94799.9|94749.9|94798.3|94748.3|94800|94750|94796.3|94746.3|20
1654752190000|2022-06-09 05:23:10|94797.2|94747.2|94799.6|94749.6|94800.3|94750.3|94797.2|94747.2|20
1654752200000|2022-06-09 05:23:20|94799.8|94749.8|94798.5|94748.5|94799.8|94749.8|94797.1|94747.1|22
1654752210000|2022-06-09 05:23:30|94799.4|94749.4|94799.3|94749.3|94801.1|94762.1|94784.4|94746.6|22
1654752220000|2022-06-09 05:23:40|94799.2|94749.2|94800.1|94750.1|94800.1|94750.1|94799.2|94749.2|8
1654752230000|2022-06-09 05:23:50|94799.9|94749.9|94803.7|94753.7|94808.9|94758.9|94796.1|94746.1|30
1654752240000|2022-06-09 05:24:00|94804.6|94754.6|94805.3|94755.3|94810.2|94760.2|94804.3|94754.3|41
1654752250000|2022-06-09 05:24:10|94804.9|94754.9|94809|94759|94809.4|94759.4|94804.9|94754.9|32
1654752260000|2022-06-09 05:24:20|94808.9|94758.9|94810|94760|94810|94760|94807.8|94757.8|32
1654752270000|2022-06-09 05:24:30|94809.3|94759.3|94804.8|94754.8|94809.3|94759.3|94804.8|94754.8|33
1654752280000|2022-06-09 05:24:40|94805.6|94755.6|94805|94755|94807|94757|94803.1|94753.1|28
1654752290000|2022-06-09 05:24:50|94805.1|94755.1|94807.2|94757.2|94808.7|94758.7|94804.3|94754.3|24
1654752300000|2022-06-09 05:25:00|94807|94757|94804|94754|94807.4|94757.4|94803.5|94753.5|29
1654752310000|2022-06-09 05:25:10|94804.2|94754.2|94803.8|94753.8|94804.2|94754.2|94802.5|94752.5|25
1654752320000|2022-06-09 05:25:20|94803.2|94753.2|94800.9|94750.9|94804.4|94754.4|94797.6|94747.6|27
1654752330000|2022-06-09 05:25:30|94799.3|94749.3|94796.8|94746.8|94801.5|94751.5|94795.6|94745.6|13
1654752340000|2022-06-09 05:25:40|94797.7|94747.7|94797.6|94747.6|94798.9|94748.9|94796.9|94746.9|21
1654752350000|2022-06-09 05:25:50|94797.3|94747.3|94798.5|94748.5|94799.4|94749.4|94797.2|94747.2|15
1654752360000|2022-06-09 05:26:00|94798.4|94748.4|94795.8|94745.8|94799.8|94749.8|94795.2|94745.2|23
1654752370000|2022-06-09 05:26:10|94796.5|94746.5|94799.4|94749.4|94799.9|94749.9|94796.5|94746.5|23
1654752380000|2022-06-09 05:26:20|94798.2|94748.2|94796.7|94746.7|94799.4|94749.4|94796.1|94746.1|25
1654752390000|2022-06-09 05:26:30|94796.6|94746.6|94801|94751|94801.2|94751.2|94795.9|94745.9|28
1654752400000|2022-06-09 05:26:40|94801.2|94751.2|94803|94753|94806.9|94756.9|94799.8|94749.8|21
1654752410000|2022-06-09 05:26:50|94804.3|94754.3|94799.5|94749.5|94804.8|94754.8|94798.6|94748.6|22
1654752420000|2022-06-09 05:27:00|94799.7|94749.7|94799.4|94749.4|94801.6|94751.6|94799.4|94749.4|27
1654752430000|2022-06-09 05:27:10|94799.3|94749.3|94801.1|94751.1|94801.3|94751.3|94797.3|94747.3|17
1654752440000|2022-06-09 05:27:20|94800.8|94750.8|94803.6|94753.6|94804.4|94754.4|94800.5|94750.5|23
1654752450000|2022-06-09 05:27:30|94797.4|94747.4|94794.9|94744.9|94802.5|94763.6|94787.8|94740.7|43
1654752460000|2022-06-09 05:27:40|94793.5|94743.5|94795.7|94745.7|94796.1|94746.1|94791.4|94741.4|39
1654752470000|2022-06-09 05:27:50|94795.9|94745.9|94796.3|94746.3|94797.6|94747.6|94794.3|94744.3|33
1654752480000|2022-06-09 05:28:00|94796.2|94746.2|94800.4|94750.4|94801.1|94751.1|94795.3|94745.3|34
1654752490000|2022-06-09 05:28:10|94801|94751|94798.9|94748.9|94801.5|94751.5|94793.7|94743.7|38
1654752500000|2022-06-09 05:28:20|94801.8|94751.8|94797.1|94747.1|94802.9|94752.9|94793.8|94743.8|40
1654752510000|2022-06-09 05:28:30|94796.7|94746.7|94797.1|94747.1|94798|94748|94794.2|94744.2|32
1654752520000|2022-06-09 05:28:40|94797.9|94747.9|94801|94751|94801.2|94751.2|94797.9|94747.9|26
1654752530000|2022-06-09 05:28:50|94800.5|94750.5|94800.6|94750.6|94801.1|94751.1|94799|94749|10
1654752540000|2022-06-09 05:29:00|94799.7|94749.7|94800.1|94750.1|94801|94751|94798.6|94748.6|29
1654752550000|2022-06-09 05:29:10|94800.2|94750.2|94795.6|94745.6|94803.4|94753.4|94794.8|94744.8|30
1654752560000|2022-06-09 05:29:20|94796.5|94746.5|94794.5|94744.5|94797.1|94747.1|94794.2|94744.2|29
1654752570000|2022-06-09 05:29:30|94797.4|94747.4|94795.5|94745.5|94797.7|94747.7|94794.8|94744.8|20
1654752580000|2022-06-09 05:29:40|94795.8|94745.8|94798.9|94748.9|94799.2|94749.2|94794.8|94744.8|23
1654752590000|2022-06-09 05:29:50|94798.8|94748.8|94799.1|94749.1|94801.7|94751.7|94798.1|94748.1|32
1654752600000|2022-06-09 05:30:00|94799.5|94749.5|94799.5|94749.5|94800.7|94750.7|94798.5|94748.5|32
1654752610000|2022-06-09 05:30:10|94798.1|94748.1|94800.5|94750.5|94802.2|94752.2|94798.1|94748.1|26
1654752620000|2022-06-09 05:30:20|94800.7|94750.7|94801.5|94751.5|94802.7|94752.7|94798.4|94748.4|27
1654752630000|2022-06-09 05:30:30|94801.1|94751.1|94799.1|94749.1|94802|94752|94798.4|94748.4|22
1654752640000|2022-06-09 05:30:40|94798|94748|94797.9|94747.9|94801.9|94751.9|94797.9|94747.9|23
1654752650000|2022-06-09 05:30:50|94799.2|94749.2|94799.3|94749.3|94799.9|94749.9|94798.6|94748.6|19
1654752660000|2022-06-09 05:31:00|94799.7|94749.7|94797.7|94747.7|94803.4|94753.4|94795.3|94745.3|39
1654752670000|2022-06-09 05:31:10|94795.9|94745.9|94795.8|94745.8|94798.7|94748.7|94795|94745|45
1654752680000|2022-06-09 05:31:20|94796|94746|94795.5|94745.5|94796.8|94746.8|94794.3|94744.3|29
1654752690000|2022-06-09 05:31:30|94795.8|94745.8|94796.2|94746.2|94796.6|94746.6|94794.3|94744.3|27
1654752700000|2022-06-09 05:31:40|94796.3|94746.3|94792.3|94742.3|94796.3|94746.3|94791.9|94741.9|48
1654752710000|2022-06-09 05:31:50|94792|94742|94792.1|94742.1|94793.6|94743.6|94790.8|94740.8|28
1654752720000|2022-06-09 05:32:00|94792|94742|94796.8|94746.8|94796.8|94746.8|94791.4|94741.4|31
1654752730000|2022-06-09 05:32:10|94796.4|94746.4|94796.3|94746.3|94798.6|94748.6|94792.9|94742.9|28
1654752740000|2022-06-09 05:32:20|94799.1|94749.1|94796.2|94746.2|94799.4|94749.4|94794.9|94744.9|38
1654752750000|2022-06-09 05:32:30|94795.8|94745.8|94801.4|94751.4|94801.4|94751.4|94794.9|94744.9|35
1654752760000|2022-06-09 05:32:40|94801.3|94751.3|94799.2|94749.2|94801.3|94751.3|94797.8|94747.8|34
1654752770000|2022-06-09 05:32:50|94799.1|94749.1|94799.2|94749.2|94800|94750|94798.4|94748.4|28
1654752780000|2022-06-09 05:33:00|94799.1|94749.1|94800.7|94750.7|94800.8|94750.8|94797.7|94747.7|38
1654752790000|2022-06-09 05:33:10|94799.7|94749.7|94802.5|94752.5|94802.5|94752.5|94799|94749|40
1654752800000|2022-06-09 05:33:20|94801.5|94751.5|94800.9|94750.9|94802|94752|94800.5|94750.5|28
1654752810000|2022-06-09 05:33:30|94800.7|94750.7|94796.3|94746.3|94801|94751|94794|94744|41
1654752820000|2022-06-09 05:33:40|94795.6|94745.6|94795.6|94745.6|94797.3|94747.3|94793.3|94743.3|50
1654752830000|2022-06-09 05:33:50|94795.4|94745.4|94796.2|94746.2|94798.3|94748.3|94794.9|94744.9|46
1654752840000|2022-06-09 05:34:00|94796|94746|94794.2|94744.2|94797.7|94747.7|94793.7|94743.7|52
1654752850000|2022-06-09 05:34:10|94794.1|94744.1|94795.2|94745.2|94796.2|94746.2|94793.9|94743.9|51
1654752860000|2022-06-09 05:34:20|94794.9|94744.9|94795|94745|94796.8|94746.8|94793.6|94743.6|43
1654752870000|2022-06-09 05:34:30|94795.9|94745.9|94799.9|94749.9|94799.9|94749.9|94793|94743|54
1654752880000|2022-06-09 05:34:40|94800|94750|94779.1|94729.1|94800|94750|94779.1|94729.1|51
1654752890000|2022-06-09 05:34:50|94780|94730|94778.8|94728.8|94782|94732|94773.7|94723.7|61
1654752900000|2022-06-09 05:35:00|94779.2|94729.2|94774.5|94724.5|94782.1|94732.1|94772.6|94722.6|63
1654752910000|2022-06-09 05:35:10|94774.6|94724.6|94770.5|94720.5|94776.1|94726.1|94769.9|94719.9|49
1654752920000|2022-06-09 05:35:20|94770.2|94720.2|94771.3|94721.3|94772.9|94722.9|94765.6|94715.6|45
1654752930000|2022-06-09 05:35:30|94770.9|94720.9|94767.5|94717.5|94772.4|94722.4|94766.9|94716.9|40
1654752940000|2022-06-09 05:35:40|94768.1|94718.1|94766.6|94716.6|94770|94720|94766.6|94716.6|34
1654752950000|2022-06-09 05:35:50|94767.2|94717.2|94758.7|94708.7|94767.7|94717.7|94758|94708|35
1654752960000|2022-06-09 05:36:00|94759.5|94709.5|94756.6|94706.6|94761.6|94711.6|94752.8|94702.8|50
1654752970000|2022-06-09 05:36:10|94757.5|94707.5|94757|94707|94757.5|94707.5|94754.2|94704.2|49
1654752980000|2022-06-09 05:36:20|94757.3|94707.3|94754.7|94704.7|94757.5|94707.5|94754.4|94704.4|30
1654752990000|2022-06-09 05:36:30|94755|94705|94756.6|94706.6|94762.5|94712.5|94755|94705|34
1654753000000|2022-06-09 05:36:40|94757.1|94707.1|94756|94706|94759.1|94709.1|94750.5|94700.5|43
1654753010000|2022-06-09 05:36:50|94757.5|94707.5|94763|94713|94764|94714|94755.4|94705.4|39
1654753020000|2022-06-09 05:37:00|94762|94712|94761|94711|94763|94713|94759.9|94709.9|30
1654753030000|2022-06-09 05:37:10|94761.1|94711.1|94766.3|94716.3|94766.3|94716.3|94760.2|94710.2|35
1654753040000|2022-06-09 05:37:20|94764.9|94714.9|94763.6|94713.6|94766.6|94716.6|94762.8|94712.8|40
1654753050000|2022-06-09 05:37:30|94764.1|94714.1|94766.6|94716.6|94768|94718|94762.4|94712.4|51
1654753060000|2022-06-09 05:37:40|94767.1|94717.1|94772.7|94722.7|94778.6|94728.6|94764.7|94714.7|46
1654753070000|2022-06-09 05:37:50|94774.1|94724.1|94774.7|94724.7|94776.3|94726.3|94771.6|94721.6|43
1654753080000|2022-06-09 05:38:00|94774.8|94724.8|94774.5|94724.5|94775|94725|94772.6|94722.6|58
1654753090000|2022-06-09 05:38:10|94774.4|94724.4|94771.9|94721.9|94775.6|94725.6|94767.1|94717.1|29
1654753100000|2022-06-09 05:38:20|94773.5|94723.5|94774.9|94724.9|94778.5|94728.5|94773.5|94723.5|50
1654753110000|2022-06-09 05:38:30|94775.9|94725.9|94777|94727|94777.6|94727.6|94774.1|94724.1|53
1654753120000|2022-06-09 05:38:40|94777.3|94727.3|94776.1|94726.1|94779.1|94729.1|94776|94726|41
1654753130000|2022-06-09 05:38:50|94775.8|94725.8|94776.7|94726.7|94778|94728|94775.2|94725.2|38
1654753140000|2022-06-09 05:39:00|94776.8|94726.8|94777.8|94727.8|94780.2|94730.2|94775.2|94725.2|45
1654753150000|2022-06-09 05:39:10|94778.2|94728.2|94780.3|94730.3|94785.2|94735.2|94778.2|94728.2|53
1654753160000|2022-06-09 05:39:20|94781.7|94731.7|94787.9|94737.9|94791.6|94741.6|94780.1|94730.1|41
1654753170000|2022-06-09 05:39:30|94789.1|94739.1|94792.9|94742.9|94794.7|94744.7|94787.8|94737.8|51
1654753180000|2022-06-09 05:39:40|94793.2|94743.2|94796.6|94746.6|94798.5|94748.5|94791.9|94741.9|48
1654753190000|2022-06-09 05:39:50|94796.5|94746.5|94799.1|94749.1|94799.6|94749.6|94796.5|94746.5|36
1654753200000|2022-06-09 05:40:00|94798.8|94748.8|94799|94749|94803.8|94753.8|94796.3|94746.3|47
1654753210000|2022-06-09 05:40:10|94799.2|94749.2|94802.9|94752.9|94802.9|94752.9|94798.7|94748.7|50
1654753220000|2022-06-09 05:40:20|94797.6|94747.6|94800.9|94750.9|94803.1|94753.1|94797.6|94747.6|51
1654753230000|2022-06-09 05:40:30|94801.1|94751.1|94800.1|94750.1|94801.6|94751.6|94798.6|94748.6|31
1654753240000|2022-06-09 05:40:40|94799.7|94749.7|94796.3|94746.3|94801.1|94751.1|94795.9|94745.9|41
1654753250000|2022-06-09 05:40:50|94794.5|94744.5|94791.9|94741.9|94796.1|94746.1|94789.9|94739.9|49
1654753260000|2022-06-09 05:41:00|94792.6|94742.6|94788.6|94738.6|94792.6|94742.6|94788.6|94738.6|46
1654753270000|2022-06-09 05:41:10|94789.5|94739.5|94792.4|94742.4|94793.1|94743.1|94789.1|94739.1|28
1654753280000|2022-06-09 05:41:20|94793.4|94743.4|94795.5|94745.5|94795.5|94745.5|94788.9|94738.9|55
1654753290000|2022-06-09 05:41:30|94794.8|94744.8|94792.8|94742.8|94798|94748|94792.7|94742.7|43
1654753300000|2022-06-09 05:41:40|94793.4|94743.4|94815.4|94765.4|94816.7|94766.7|94793.4|94743.4|66
1654753310000|2022-06-09 05:41:50|94812.7|94762.7|94814.5|94764.5|94817.8|94767.8|94812.7|94762.7|47
1654753320000|2022-06-09 05:42:00|94812.7|94762.7|94815.8|94765.8|94816.5|94766.5|94812.7|94762.7|38
1654753330000|2022-06-09 05:42:10|94816.1|94766.1|94816.8|94766.8|94817.1|94767.1|94814.7|94764.7|34
1654753340000|2022-06-09 05:42:20|94816.9|94766.9|94814.8|94764.8|94817.1|94767.1|94812.9|94762.9|41
1654753350000|2022-06-09 05:42:30|94816.3|94766.3|94816.4|94766.4|94816.4|94766.4|94814.5|94764.5|30
1654753360000|2022-06-09 05:42:40|94816.5|94766.5|94826.6|94776.6|94826.6|94776.6|94814.3|94764.3|34
1654753370000|2022-06-09 05:42:50|94823.5|94773.5|94824.1|94774.1|94825.4|94775.4|94822.8|94772.8|36
1654753380000|2022-06-09 05:43:00|94822.4|94772.4|94827.9|94777.9|94831.4|94781.4|94822.4|94772.4|39
1654753390000|2022-06-09 05:43:10|94828.8|94778.8|94824.2|94774.2|94829.1|94779.1|94823.7|94773.7|51
1654753400000|2022-06-09 05:43:20|94824.1|94774.1|94822.9|94772.9|94826.3|94776.3|94822.3|94772.3|50
1654753410000|2022-06-09 05:43:30|94822.7|94772.7|94821.9|94771.9|94825|94775|94819.9|94769.9|44
1654753420000|2022-06-09 05:43:40|94823|94773|94827.8|94777.8|94827.8|94777.8|94822.5|94772.5|31
1654753430000|2022-06-09 05:43:50|94828.6|94778.6|94825.5|94775.5|94829.7|94779.7|94825|94775|33
1654753440000|2022-06-09 05:44:00|94825.7|94775.7|94829|94779|94829|94779|94824.6|94774.6|28
1654753450000|2022-06-09 05:44:10|94828.9|94778.9|94828|94778|94829.8|94779.8|94826.6|94776.6|30
1654753460000|2022-06-09 05:44:20|94828.1|94778.1|94832.1|94782.1|94832.1|94782.1|94822.3|94772.3|36
1654753470000|2022-06-09 05:44:30|94831.6|94781.6|94822.7|94772.7|94831.6|94781.6|94822.3|94772.3|51
1654753480000|2022-06-09 05:44:40|94822.6|94772.6|94824.2|94774.2|94824.3|94774.3|94822.2|94772.2|21
1654753490000|2022-06-09 05:44:50|94821.8|94771.8|94826.2|94776.2|94826.2|94776.2|94821.8|94771.8|22
1654753500000|2022-06-09 05:45:00|94825.7|94775.7|94825.2|94775.2|94825.7|94775.7|94821.4|94771.4|36
1654753510000|2022-06-09 05:45:10|94825.1|94775.1|94804.9|94779.9|94825.3|94784.2|94804.2|94771.3|20
1654753520000|2022-06-09 05:45:20|94805.4|94780.4|94807.6|94782.6|94813.1|94788.1|94805.4|94780.4|30
1654753530000|2022-06-09 05:45:30|94806|94781|94817.9|94767.9|94820.2|94781|94806|94765.4|44
1654753540000|2022-06-09 05:45:40|94818|94768|94819.3|94769.3|94824.5|94774.5|94816.8|94766.8|46
1654753550000|2022-06-09 05:45:50|94818.4|94768.4|94811.2|94761.2|94820.5|94770.5|94809.3|94759.3|49
1654753560000|2022-06-09 05:46:00|94812.3|94762.3|94809.7|94759.7|94813.3|94763.3|94807.1|94757.1|37
1654753570000|2022-06-09 05:46:10|94811.4|94761.4|94816.1|94766.1|94818.6|94768.6|94809.5|94759.5|39
1654753580000|2022-06-09 05:46:20|94817.1|94767.1|94835.4|94785.4|94837.6|94787.6|94817.1|94767.1|61
1654753590000|2022-06-09 05:46:30|94834|94784|94834.3|94784.3|94837.8|94787.8|94833.8|94783.8|44
1654753600000|2022-06-09 05:46:40|94834.4|94784.4|94839|94789|94839.1|94789.1|94833.7|94783.7|31
1654753610000|2022-06-09 05:46:50|94838.5|94788.5|94846.8|94796.8|94848.9|94798.9|94838.5|94788.5|59
1654753620000|2022-06-09 05:47:00|94847.3|94797.3|94831.5|94781.5|94849.6|94799.6|94831.5|94781.5|53
1654753630000|2022-06-09 05:47:10|94832.2|94782.2|94831.6|94781.6|94832.5|94782.5|94828.2|94778.2|49
1654753640000|2022-06-09 05:47:20|94831.9|94781.9|94840.9|94790.9|94843.2|94793.2|94831.9|94781.9|51
1654753650000|2022-06-09 05:47:30|94838.9|94788.9|94845.2|94795.2|94847.1|94797.1|94837.9|94787.9|36
1654753660000|2022-06-09 05:47:40|94844.8|94794.8|94844.4|94794.4|94847.2|94797.2|94844.3|94794.3|41
1654753670000|2022-06-09 05:47:50|94845|94795|94843.4|94793.4|94847|94797|94840.3|94790.3|40
1654753680000|2022-06-09 05:48:00|94843.3|94793.3|94844.1|94794.1|94844.1|94794.1|94840.2|94790.2|47
1654753690000|2022-06-09 05:48:10|94843.4|94793.4|94846.4|94796.4|94847.5|94797.5|94843|94793|33
1654753700000|2022-06-09 05:48:20|94846|94796|94845.5|94795.5|94846.6|94796.6|94844.7|94794.7|37
1654753710000|2022-06-09 05:48:30|94845.3|94795.3|94846.1|94796.1|94846.8|94796.8|94845|94795|26
1654753720000|2022-06-09 05:48:40|94845.8|94795.8|94846|94796|94847.4|94797.4|94844.9|94794.9|26
1654753730000|2022-06-09 05:48:50|94845.8|94795.8|94844.6|94794.6|94847.9|94797.9|94843.4|94793.4|41
1654753740000|2022-06-09 05:49:00|94845.2|94795.2|94846.9|94796.9|94847.1|94797.1|94844.1|94794.1|34
1654753750000|2022-06-09 05:49:10|94847|94797|94843.4|94793.4|94847.4|94797.4|94843.4|94793.4|34
1654753760000|2022-06-09 05:49:20|94845.2|94795.2|94844.2|94794.2|94846.4|94796.4|94841.6|94791.6|45
1654753770000|2022-06-09 05:49:30|94845.1|94795.1|94837.7|94787.7|94845.1|94795.1|94835.7|94785.7|27
1654753780000|2022-06-09 05:49:40|94838.6|94788.6|94839|94789|94839.5|94789.5|94837.9|94787.9|23
1654753790000|2022-06-09 05:49:50|94839.2|94789.2|94830.6|94780.6|94839.2|94789.2|94829.3|94779.3|28
1654753800000|2022-06-09 05:50:00|94828.9|94778.9|94828.2|94778.2|94831|94781|94822.3|94772.3|38
1654753810000|2022-06-09 05:50:10|94829|94779|94830.4|94780.4|94833.2|94783.2|94826.8|94776.8|40
1654753820000|2022-06-09 05:50:20|94830.5|94780.5|94829.7|94779.7|94831|94781|94829|94779|28
1654753830000|2022-06-09 05:50:30|94829.5|94779.5|94832.1|94782.1|94832.6|94782.6|94829.4|94779.4|48
1654753840000|2022-06-09 05:50:40|94831.6|94781.6|94830.6|94780.6|94832.8|94782.8|94829.4|94779.4|33
1654753850000|2022-06-09 05:50:50|94829.7|94779.7|94833.8|94783.8|94834.3|94784.3|94828.3|94778.3|39
1654753860000|2022-06-09 05:51:00|94834|94784|94831.3|94781.3|94834.7|94784.7|94831.3|94781.3|26
1654753870000|2022-06-09 05:51:10|94832.7|94782.7|94821.2|94771.2|94832.7|94782.7|94821.1|94771.1|44
1654753880000|2022-06-09 05:51:20|94820.6|94770.6|94820.5|94770.5|94821.5|94771.5|94811.7|94761.7|48
1654753890000|2022-06-09 05:51:30|94821|94771|94815.7|94765.7|94823.3|94773.3|94814.9|94764.9|32
1654753900000|2022-06-09 05:51:40|94814.9|94764.9|94817.2|94767.2|94818.5|94768.5|94813.6|94763.6|28
1654753910000|2022-06-09 05:51:50|94813.1|94763.1|94815.5|94765.5|94818|94768|94813.1|94763.1|28
1654753920000|2022-06-09 05:52:00|94816.9|94766.9|94816.5|94766.5|94818.3|94768.3|94815.2|94765.2|30
1654753930000|2022-06-09 05:52:10|94816.2|94766.2|94828.2|94778.2|94830.9|94780.9|94816.2|94766.2|53
1654753940000|2022-06-09 05:52:20|94827.8|94777.8|94831.4|94781.4|94831.5|94781.5|94826.3|94776.3|32
1654753950000|2022-06-09 05:52:30|94831.6|94781.6|94834.4|94784.4|94836.7|94786.7|94830.6|94780.6|32
1654753960000|2022-06-09 05:52:40|94834.7|94784.7|94834.4|94784.4|94836.4|94786.4|94832.1|94782.1|36
1654753970000|2022-06-09 05:52:50|94834.7|94784.7|94835.3|94785.3|94836.3|94786.3|94834.3|94784.3|30
1654753980000|2022-06-09 05:53:00|94835.1|94785.1|94826.5|94776.5|94837.2|94787.2|94826.5|94776.5|39
1654753990000|2022-06-09 05:53:10|94831|94781|94831.3|94781.3|94832.4|94782.4|94826.5|94776.5|26
1654754000000|2022-06-09 05:53:20|94832.1|94782.1|94833.5|94783.5|94835.9|94785.9|94830.9|94780.9|50
1654754010000|2022-06-09 05:53:30|94833.6|94783.6|94835.9|94785.9|94836.7|94786.7|94831.6|94781.6|50
1654754020000|2022-06-09 05:53:40|94836|94786|94833.2|94783.2|94836|94786|94831.2|94781.2|44
1654754030000|2022-06-09 05:53:50|94834.2|94784.2|94837|94787|94837.4|94787.4|94831.1|94781.1|25
1654754040000|2022-06-09 05:54:00|94836.8|94786.8|94843.3|94793.3|94844.2|94794.2|94836.4|94786.4|34
1654754050000|2022-06-09 05:54:10|94843.8|94793.8|94852.6|94802.6|94852.7|94802.7|94843.7|94793.7|52
1654754060000|2022-06-09 05:54:20|94852.1|94802.1|94853.5|94803.5|94855.6|94805.6|94850.9|94800.9|63
1654754070000|2022-06-09 05:54:30|94852.4|94802.4|94854.3|94804.3|94857.8|94807.8|94850.2|94800.2|54
1654754080000|2022-06-09 05:54:40|94854.5|94804.5|94861.8|94811.8|94862.8|94812.8|94853.9|94803.9|53
1654754090000|2022-06-09 05:54:50|94862|94812|94856.3|94806.3|94863.1|94813.1|94855|94805|51
1654754100000|2022-06-09 05:55:00|94856.1|94806.1|94854.8|94804.8|94859|94809|94854.8|94804.8|55
1654754110000|2022-06-09 05:55:10|94853.7|94803.7|94853.7|94803.7|94855.9|94805.9|94852.7|94802.7|28
1654754120000|2022-06-09 05:55:20|94853|94803|94855.5|94805.5|94857|94807|94852.9|94802.9|44
1654754130000|2022-06-09 05:55:30|94853.9|94803.9|94855.2|94805.2|94856.2|94806.2|94852.4|94802.4|39
1654754140000|2022-06-09 05:55:40|94854.8|94804.8|94859.5|94809.5|94859.5|94809.5|94854.5|94804.5|29
1654754150000|2022-06-09 05:55:50|94859.4|94809.4|94855.3|94805.3|94859.4|94809.4|94854|94804|40
1654754160000|2022-06-09 05:56:00|94855.2|94805.2|94850.8|94800.8|94855.2|94805.2|94848|94798|47
1654754170000|2022-06-09 05:56:10|94850.6|94800.6|94851.9|94801.9|94852.1|94802.1|94849.2|94799.2|48
1654754180000|2022-06-09 05:56:20|94852|94802|94852.4|94802.4|94853.7|94803.7|94851.9|94801.9|36
1654754190000|2022-06-09 05:56:30|94852.6|94802.6|94856|94806|94856.7|94806.7|94850.7|94800.7|56
1654754200000|2022-06-09 05:56:40|94856.2|94806.2|94854.7|94804.7|94856.9|94806.9|94853.4|94803.4|41
1654754210000|2022-06-09 05:56:50|94854.6|94804.6|94848.1|94798.1|94855.6|94805.6|94846.5|94796.5|45
1654754220000|2022-06-09 05:57:00|94847.7|94797.7|94848.6|94798.6|94849.1|94799.1|94845.9|94795.9|46
1654754230000|2022-06-09 05:57:10|94847.9|94797.9|94847|94797|94848.2|94798.2|94844.5|94794.5|43
1654754240000|2022-06-09 05:57:20|94847.5|94797.5|94848.8|94798.8|94853.3|94803.3|94847|94797|47
1654754250000|2022-06-09 05:57:30|94849.8|94799.8|94851.2|94801.2|94853.2|94803.2|94847.8|94797.8|35
1654754260000|2022-06-09 05:57:40|94851.3|94801.3|94856.2|94806.2|94858.6|94808.6|94851.2|94801.2|51
1654754270000|2022-06-09 05:57:50|94856.1|94806.1|94857.8|94807.8|94859.5|94809.5|94852.5|94802.5|36
1654754280000|2022-06-09 05:58:00|94857.7|94807.7|94851.5|94801.5|94858.6|94808.6|94851.2|94801.2|43
1654754290000|2022-06-09 05:58:10|94852.7|94802.7|94850.5|94800.5|94852.7|94802.7|94848.1|94798.1|28
1654754300000|2022-06-09 05:58:20|94850.4|94800.4|94840.3|94790.3|94859.9|94809.9|94840.3|94790.3|47
1654754310000|2022-06-09 05:58:30|94844.2|94794.2|94849.7|94799.7|94850.8|94800.8|94841.5|94791.5|38
1654754320000|2022-06-09 05:58:40|94850.1|94800.1|94851.9|94801.9|94853.5|94803.5|94850.1|94800.1|25
1654754330000|2022-06-09 05:58:50|94852.4|94802.4|94852.5|94802.5|94855.7|94805.7|94851.8|94801.8|36
1654754340000|2022-06-09 05:59:00|94852.6|94802.6|94864.1|94814.1|94865.5|94815.5|94852.6|94802.6|45
1654754350000|2022-06-09 05:59:10|94870.2|94820.2|94882.8|94832.8|94894|94844|94868.6|94818.6|58
1654754360000|2022-06-09 05:59:20|94881.8|94831.8|94873|94823|94883.2|94833.2|94872.2|94822.2|36
1654754370000|2022-06-09 05:59:30|94873.2|94823.2|94873.4|94823.4|94876.3|94826.3|94871.3|94821.3|47
1654754380000|2022-06-09 05:59:40|94874|94824|94877.1|94827.1|94877.3|94827.3|94872.8|94822.8|43
1654754390000|2022-06-09 05:59:50|94877.5|94827.5|94880.4|94830.4|94880.4|94830.4|94877.5|94827.5|39
1654754400000|2022-06-09 06:00:00|94879.3|94829.3|94871.3|94821.3|94882|94832|94868|94818|57
1654754410000|2022-06-09 06:00:10|94871.9|94821.9|94880.6|94830.6|94880.6|94830.6|94869.1|94819.1|50
1654754420000|2022-06-09 06:00:20|94881.4|94831.4|94880.2|94830.2|94881.4|94831.4|94875.6|94825.6|46
1654754430000|2022-06-09 06:00:30|94880.3|94830.3|94877.4|94827.4|94883.3|94833.3|94876.6|94826.6|49
1654754440000|2022-06-09 06:00:40|94877.8|94827.8|94870.5|94820.5|94878|94828|94867.3|94817.3|47
1654754450000|2022-06-09 06:00:50|94870.4|94820.4|94871|94821|94872.4|94822.4|94870|94820|32
1654754460000|2022-06-09 06:01:00|94870.6|94820.6|94886|94836|94886|94844.9|94860.3|94820.6|58
1654754470000|2022-06-09 06:01:10|94887.5|94837.5|94873.5|94848.5|94887.5|94848.5|94869.8|94830.1|39
1654754480000|2022-06-09 06:01:20|94873|94848|94896.8|94846.8|94896.8|94860.9|94871.2|94834.2|53
1654754490000|2022-06-09 06:01:30|94897|94847|94874.2|94849.2|94898.8|94862.8|94874.2|94845.2|48
1654754500000|2022-06-09 06:01:40|94874.1|94849.1|94881.9|94856.9|94881.9|94856.9|94873.6|94848.6|46
1654754510000|2022-06-09 06:01:50|94882.1|94857.1|94883.7|94858.7|94900.7|94863.3|94872.4|94847.4|58
1654754520000|2022-06-09 06:02:00|94884.4|94859.4|94876.4|94851.4|94891|94860.2|94875.7|94840.9|59
1654754530000|2022-06-09 06:02:10|94876.5|94851.5|94884|94859|94890.1|94865.1|94876.5|94851.5|49
1654754540000|2022-06-09 06:02:20|94883.9|94858.9|94873|94848|94885|94860|94872|94847|51
1654754550000|2022-06-09 06:02:30|94873.1|94848.1|94879.9|94854.9|94882.2|94857.2|94873|94848|42
1654754560000|2022-06-09 06:02:40|94880|94855|94877.8|94852.8|94882|94857|94875.2|94850.2|36
1654754570000|2022-06-09 06:02:50|94877.7|94852.7|94890.4|94865.4|94901.9|94876.9|94877|94851.4|53
1654754580000|2022-06-09 06:03:00|94890.5|94865.5|94894.8|94869.8|94900|94875|94889.8|94864.8|54
1654754590000|2022-06-09 06:03:10|94894.6|94869.6|94892.7|94867.7|94894.6|94869.6|94888.6|94863.6|38
1654754600000|2022-06-09 06:03:20|94892.9|94867.9|94879.4|94854.4|94896.2|94871.2|94879.4|94854.4|50
1654754610000|2022-06-09 06:03:30|94879.2|94854.2|94885|94860|94885|94860|94877.8|94852.8|50
1654754620000|2022-06-09 06:03:40|94884.6|94859.6|94905.1|94880.1|94907|94882|94883|94858|56
1654754630000|2022-06-09 06:03:50|94904.9|94879.9|94894.4|94869.4|94909.8|94882.1|94892.1|94859.8|52
1654754640000|2022-06-09 06:04:00|94893.9|94868.9|94896.8|94871.8|94898.8|94873.8|94893.9|94868.9|54
1654754650000|2022-06-09 06:04:10|94897|94872|94894.5|94869.5|94900.5|94875.5|94890.8|94865.8|46
1654754660000|2022-06-09 06:04:20|94894.7|94869.7|94888.5|94863.5|94898|94873|94887.2|94862.2|38
1654754670000|2022-06-09 06:04:30|94887.5|94862.5|94907.5|94882.5|94911.7|94886.7|94887.5|94862.5|48
1654754680000|2022-06-09 06:04:40|94907.3|94882.3|94889.2|94864.2|94908.1|94883.1|94888|94857|48
1654754690000|2022-06-09 06:04:50|94890.5|94865.5|94884.5|94859.5|94891|94866|94884.5|94859.5|41
1654754700000|2022-06-09 06:05:00|94883.6|94858.6|94883.3|94858.3|94896.7|94862.8|94879.4|94844.3|54
1654754710000|2022-06-09 06:05:10|94884.2|94859.2|94886.2|94861.2|94888.1|94863.1|94884|94859|41
1654754720000|2022-06-09 06:05:20|94886.6|94861.6|94885.7|94860.7|94889.3|94864.3|94885.5|94860.5|31
1654754730000|2022-06-09 06:05:30|94885.8|94860.8|94888.7|94863.7|94895.6|94866.2|94880.5|94843.9|60
1654754740000|2022-06-09 06:05:40|94889.6|94864.6|94889.1|94864.1|94890.3|94865.3|94888.3|94863.3|36
1654754750000|2022-06-09 06:05:50|94889.3|94864.3|94886|94861|94890.8|94865.8|94885.5|94860.5|42
1654754760000|2022-06-09 06:06:00|94886.1|94861.1|94888.9|94863.9|94888.9|94863.9|94885.9|94860.9|41
1654754770000|2022-06-09 06:06:10|94888.8|94863.8|94890|94865|94907.3|94868.3|94888.5|94854.8|43
1654754780000|2022-06-09 06:06:20|94889.9|94864.9|94885|94860|94898|94865.7|94884.3|94847|30
1654754790000|2022-06-09 06:06:30|94884.6|94859.6|94884.4|94859.4|94894.5|94859.8|94880.8|94844.5|27
1654754800000|2022-06-09 06:06:40|94884.6|94859.6|94903.3|94878.3|94903.3|94878.3|94883.1|94858.1|30
1654754810000|2022-06-09 06:06:50|94896.8|94871.8|94878|94853|94916.7|94884.8|94871|94837.4|66
1654754820000|2022-06-09 06:07:00|94881|94856|94886.3|94861.3|94886.6|94861.6|94875.8|94850.8|43
1654754830000|2022-06-09 06:07:10|94886|94861|94885.1|94860.1|94897.3|94872.3|94883.1|94858.1|50
1654754840000|2022-06-09 06:07:20|94886.7|94861.7|94888.4|94863.4|94897.3|94872.3|94884.7|94859.7|46
1654754850000|2022-06-09 06:07:30|94888.3|94863.3|94900.9|94875.9|94922.2|94881.9|94888.1|94863.1|46
1654754860000|2022-06-09 06:07:40|94901.8|94876.8|94915.1|94890.1|94915.1|94890.1|94894.9|94869.9|58
1654754870000|2022-06-09 06:07:50|94917.3|94892.3|94917.5|94892.5|94937.3|94898.2|94914.6|94879.6|65
1654754880000|2022-06-09 06:08:00|94917.6|94892.6|94919.7|94894.7|94924.6|94899.6|94916.7|94891.7|49
1654754890000|2022-06-09 06:08:10|94919.5|94894.5|94914|94889|94921.4|94896.4|94912|94887|43
1654754900000|2022-06-09 06:08:20|94914.5|94889.5|94912.5|94887.5|94918.2|94893.2|94908.1|94883.1|40
1654754910000|2022-06-09 06:08:30|94907.1|94882.1|94916.1|94891.1|94916.1|94891.1|94907.1|94882.1|36
1654754920000|2022-06-09 06:08:40|94915.2|94890.2|94898|94873|94923.8|94890.7|94895.6|94862.3|61
1654754930000|2022-06-09 06:08:50|94897.4|94872.4|94894.5|94869.5|94909.9|94872.8|94890.8|94858.3|44
1654754940000|2022-06-09 06:09:00|94894|94869|94889.7|94864.7|94905.7|94869.5|94886.6|94852.1|67
1654754950000|2022-06-09 06:09:10|94890|94865|94902.4|94852.4|94904.2|94866.7|94888.9|94851.7|50
1654754960000|2022-06-09 06:09:20|94902.5|94852.5|94889.3|94864.3|94903|94865.8|94882.8|94851.7|46
1654754970000|2022-06-09 06:09:30|94889.1|94864.1|94881.4|94856.4|94905.2|94868.1|94881.4|94854.1|50
1654754980000|2022-06-09 06:09:40|94882.9|94857.9|94890.2|94865.2|94910.4|94867.5|94882.9|94849|45
1654754990000|2022-06-09 06:09:50|94889.6|94864.6|94884.7|94859.7|94901.4|94866.1|94882.8|94849.7|38
1654755000000|2022-06-09 06:10:00|94884.9|94859.9|94886.9|94861.9|94888|94863|94880.2|94855.2|48
1654755010000|2022-06-09 06:10:10|94887.3|94862.3|94887.7|94862.7|94907|94871.6|94881.8|94856|51
1654755020000|2022-06-09 06:10:20|94885.6|94860.6|94889.8|94864.8|94901.8|94866|94881.4|94851.8|35
1654755030000|2022-06-09 06:10:30|94889.1|94864.1|94903.6|94878.6|94919.3|94880.5|94888.8|94863.8|54
1654755040000|2022-06-09 06:10:40|94903.5|94878.5|94890.7|94865.7|94918.3|94880.5|94887.2|94862.2|39
1654755050000|2022-06-09 06:10:50|94890.1|94865.1|94893.8|94868.8|94898.2|94873.2|94890.1|94865.1|42
1654755060000|2022-06-09 06:11:00|94893.7|94868.7|94922.2|94872.2|94922.6|94878.9|94893.1|94868.1|38
1654755070000|2022-06-09 06:11:10|94923|94873|94910.6|94885.6|94931.5|94888.5|94898.3|94871.7|46
1654755080000|2022-06-09 06:11:20|94909.3|94884.3|94908.1|94883.1|94924|94886.4|94902.7|94873.9|40
1654755090000|2022-06-09 06:11:30|94908|94883|94906.9|94881.9|94908.8|94883.8|94902.6|94877.6|41
1654755100000|2022-06-09 06:11:40|94905.1|94880.1|94921.9|94871.9|94921.9|94889.6|94891.1|94852.5|48
1654755110000|2022-06-09 06:11:50|94922.8|94872.8|94905.6|94880.6|94922.8|94883.4|94903.7|94868.1|49
1654755120000|2022-06-09 06:12:00|94903.1|94878.1|94898.2|94873.2|94911.8|94878.1|94891.2|94858.9|54
1654755130000|2022-06-09 06:12:10|94910.8|94885.8|94919.5|94894.5|94934.2|94896.6|94902.2|94872.3|57
1654755140000|2022-06-09 06:12:20|94920.8|94895.8|94899.2|94874.2|94922.3|94895.8|94898.1|94864.9|67
1654755150000|2022-06-09 06:12:30|94899.4|94874.4|94910.5|94885.5|94933.3|94894.3|94899.4|94874.4|52
1654755160000|2022-06-09 06:12:40|94910.1|94885.1|94915.1|94890.1|94931.2|94893.1|94909.8|94877.4|46
1654755170000|2022-06-09 06:12:50|94915.2|94890.2|94917.4|94892.4|94917.6|94892.6|94910.9|94885.9|49
1654755180000|2022-06-09 06:13:00|94918.2|94893.2|94914.4|94889.4|94934.2|94898.1|94913.7|94880.9|45
1654755190000|2022-06-09 06:13:10|94922.2|94897.2|94930.2|94905.2|94957.2|94917|94913.4|94888.4|58
1654755200000|2022-06-09 06:13:20|94929.6|94904.6|94933.9|94908.9|94949.6|94911.5|94929.6|94896.6|51
1654755210000|2022-06-09 06:13:30|94933.2|94908.2|94925.6|94900.6|94935.7|94910.7|94924.1|94899.1|49
1654755220000|2022-06-09 06:13:40|94928|94903|94926.3|94901.3|94928.5|94903.5|94924.8|94899.8|29
1654755230000|2022-06-09 06:13:50|94926|94901|94938.1|94913.1|94940.6|94915.6|94910.5|94885.5|53
1654755240000|2022-06-09 06:14:00|94939.1|94914.1|94954.3|94904.3|94958.2|94920|94936.8|94903.4|38
1654755250000|2022-06-09 06:14:10|94956.2|94906.2|94934.6|94909.6|94957.1|94919.4|94917|94880.3|50
1654755260000|2022-06-09 06:14:20|94934.1|94909.1|94929.2|94904.2|94941.3|94910.6|94919.7|94888.2|55
1654755270000|2022-06-09 06:14:30|94929.3|94904.3|94944.6|94894.6|94944.6|94906.6|94918.6|94887.4|32
1654755280000|2022-06-09 06:14:40|94949.6|94899.6|94923.7|94898.7|94949.6|94900.1|94916.6|94890|41
1654755290000|2022-06-09 06:14:50|94923.2|94898.2|94935.7|94910.7|94961.4|94917|94921.1|94896.1|52
1654755300000|2022-06-09 06:15:00|94939.1|94914.1|94917.3|94892.3|94941|94916|94917.3|94882.3|60
1654755310000|2022-06-09 06:15:10|94917.8|94892.8|94925.9|94900.9|94933.1|94908.1|94915.8|94890.8|42
1654755320000|2022-06-09 06:15:20|94925.6|94900.6|94944.1|94894.1|94944.9|94905.6|94923|94892.2|31
1654755330000|2022-06-09 06:15:30|94943.8|94893.8|94915.1|94890.1|94943.8|94906.8|94915.1|94882.1|51
1654755340000|2022-06-09 06:15:40|94920.4|94895.4|94929.8|94904.8|94943.9|94908.2|94917.7|94886|54
1654755350000|2022-06-09 06:15:50|94931.5|94906.5|94931.2|94906.2|94956.3|94918.1|94926.2|94901.2|53
1654755360000|2022-06-09 06:16:00|94931.8|94906.8|94946|94896|94950.7|94913.6|94925.9|94891.4|41
1654755370000|2022-06-09 06:16:10|94942.2|94892.2|94916.4|94891.4|94942.8|94906|94912.4|94880.7|50
1654755380000|2022-06-09 06:16:20|94916.2|94891.2|94925.1|94875.1|94925.1|94895|94907.3|94872.5|42
1654755390000|2022-06-09 06:16:30|94926|94876|94913.2|94888.2|94932.1|94888.8|94909.7|94874.5|43
1654755400000|2022-06-09 06:16:40|94911.7|94886.7|94909.6|94884.6|94913.7|94888.7|94908.4|94883.4|22
1654755410000|2022-06-09 06:16:50|94908.5|94883.5|94902.3|94877.3|94919.1|94883.5|94898.9|94862.3|49
1654755420000|2022-06-09 06:17:00|94903.5|94878.5|94919.7|94869.7|94919.7|94881|94897.9|94869.7|41
1654755430000|2022-06-09 06:17:10|94918.4|94868.4|94898.8|94873.8|94918.4|94874.6|94896.3|94867.8|48
1654755440000|2022-06-09 06:17:20|94898.7|94873.7|94907.6|94857.6|94912.5|94873.7|94889.6|94855.8|45
1654755450000|2022-06-09 06:17:30|94907.7|94857.7|94904.3|94854.3|94909.9|94871.2|94881.1|94849.4|63
1654755460000|2022-06-09 06:17:40|94888.2|94863.2|94886.8|94861.8|94904.1|94865.4|94881.9|94849|58
1654755470000|2022-06-09 06:17:50|94885.7|94860.7|94907.5|94882.5|94923.6|94884.4|94884.1|94859.1|48
1654755480000|2022-06-09 06:18:00|94907.9|94882.9|94897.1|94872.1|94925.8|94884.8|94894.8|94869.8|55
1654755490000|2022-06-09 06:18:10|94896.6|94871.6|94897.4|94872.4|94898.6|94873.6|94895.2|94870.2|39
1654755500000|2022-06-09 06:18:20|94897|94872|94895.3|94870.3|94903.1|94878.1|94895.3|94870.3|35
1654755510000|2022-06-09 06:18:30|94897.9|94872.9|94901.6|94876.6|94920.6|94883.2|94893|94868|45
1654755520000|2022-06-09 06:18:40|94900.9|94875.9|94902|94877|94902.6|94877.6|94900.9|94875.9|40
1654755530000|2022-06-09 06:18:50|94902.1|94877.1|94921.6|94896.6|94939.1|94898.2|94902.1|94877.1|50
1654755540000|2022-06-09 06:19:00|94922.6|94897.6|94944.8|94894.8|94947.1|94907.1|94904.7|94870.1|49
1654755550000|2022-06-09 06:19:10|94943.8|94893.8|94933.9|94883.9|94957.4|94913.3|94917.7|94883.9|37
1654755560000|2022-06-09 06:19:20|94932.9|94882.9|94925.4|94900.4|94944.3|94906.4|94913.4|94876.9|42
1654755570000|2022-06-09 06:19:30|94925.1|94900.1|94902.8|94877.8|94930.6|94905.6|94902.8|94877.8|49
1654755580000|2022-06-09 06:19:40|94908.2|94883.2|94906.5|94881.5|94924.8|94883.2|94905.5|94867.5|48
1654755590000|2022-06-09 06:19:50|94906.8|94881.8|94909.9|94884.9|94925.6|94888.3|94903|94875|52
1654755600000|2022-06-09 06:20:00|94909.7|94884.7|94956.1|94906.1|94956.1|94916.5|94909|94884|54
1654755610000|2022-06-09 06:20:10|94953.9|94903.9|94946.9|94921.9|94965.6|94925.3|94941.4|94903.3|60
1654755620000|2022-06-09 06:20:20|94948.3|94923.3|94957.2|94932.2|94973.7|94935.9|94948|94911.3|50
1654755630000|2022-06-09 06:20:30|94958|94933|94956.6|94931.6|94959.7|94934.7|94956.1|94931.1|37
1654755640000|2022-06-09 06:20:40|94956.7|94931.7|94949.8|94924.8|94969.9|94933.4|94948.4|94914.6|49
1654755650000|2022-06-09 06:20:50|94950.1|94925.1|94949.9|94924.9|94954|94929|94947.7|94922.7|40
1654755660000|2022-06-09 06:21:00|94948.1|94923.1|94946.3|94921.3|94948.4|94923.4|94946|94921|48
1654755670000|2022-06-09 06:21:10|94946.6|94921.6|94947.4|94922.4|94947.4|94922.4|94945.6|94920.6|13
1654755680000|2022-06-09 06:21:20|94947.3|94922.3|94951.1|94926.1|94951.3|94926.3|94944.9|94919.9|35
1654755690000|2022-06-09 06:21:30|94950.4|94925.4|94948|94923|94951|94926|94946.2|94921.2|34
1654755700000|2022-06-09 06:21:40|94948.7|94923.7|94951.6|94926.6|94967.3|94926.8|94947.4|94916.4|22
1654755710000|2022-06-09 06:21:50|94951.7|94926.7|94941.1|94916.1|94961.4|94928.2|94941.1|94911.4|48
1654755720000|2022-06-09 06:22:00|94941.6|94916.6|94946.1|94921.1|94947.3|94922.3|94940.8|94915.8|34
1654755730000|2022-06-09 06:22:10|94940|94915|94939.7|94914.7|94946|94921|94939.5|94914.5|20
1654755740000|2022-06-09 06:22:20|94939.6|94914.6|94943.8|94918.8|94945.4|94920.4|94939.6|94914.6|46
1654755750000|2022-06-09 06:22:30|94943.9|94918.9|94954.3|94929.3|94969.2|94933.6|94943.5|94918.5|46
1654755760000|2022-06-09 06:22:40|94954.7|94929.7|94956.9|94931.9|94957.4|94932.4|94954.7|94929.7|36
1654755770000|2022-06-09 06:22:50|94956.7|94931.7|94952|94927|94956.7|94931.7|94952|94927|34
1654755780000|2022-06-09 06:23:00|94953.6|94928.6|94954|94929|94955.1|94930.1|94950.8|94925.8|41
1654755790000|2022-06-09 06:23:10|94953.6|94928.6|94952.2|94927.2|94968|94930.1|94951.7|94917.6|27
1654755800000|2022-06-09 06:23:20|94952.1|94927.1|94948.7|94923.7|94953.2|94928.2|94948.7|94923.7|32
1654755810000|2022-06-09 06:23:30|94947.9|94922.9|94951.5|94926.5|94962.8|94928|94945.2|94912|46
1654755820000|2022-06-09 06:23:40|94951.4|94926.4|94951|94926|94952.9|94927.9|94949.6|94924.6|36
1654755830000|2022-06-09 06:23:50|94951.3|94926.3|94949.1|94924.1|94952.8|94927.8|94947.8|94922.8|39
1654755840000|2022-06-09 06:24:00|94949.3|94924.3|94952.2|94927.2|94966.7|94929|94948.8|94916.3|41
1654755850000|2022-06-09 06:24:10|94952.3|94927.3|94959.2|94909.2|94959.2|94927.7|94942.3|94907.2|39
1654755860000|2022-06-09 06:24:20|94943.1|94918.1|94916.6|94891.6|94943.3|94918.3|94903.6|94873.9|69
1654755870000|2022-06-09 06:24:30|94916.2|94891.2|94912.9|94887.9|94929.5|94892.1|94912.1|94879|37
1654755880000|2022-06-09 06:24:40|94912.1|94887.1|94895.1|94870.1|94912.1|94887.1|94894.7|94861|60
1654755890000|2022-06-09 06:24:50|94895.2|94870.2|94898.2|94873.2|94900|94875|94894.5|94869.5|51
1654755900000|2022-06-09 06:25:00|94898.4|94873.4|94898.3|94873.3|94900.2|94875.2|94898.3|94873.3|35
1654755910000|2022-06-09 06:25:10|94898.4|94873.4|94906.3|94881.3|94907.3|94882.3|94896.4|94871.4|51
1654755920000|2022-06-09 06:25:20|94905.3|94880.3|94913|94888|94913.5|94888.5|94903.6|94878.6|45
1654755930000|2022-06-09 06:25:30|94915|94890|94912.3|94887.3|94915.6|94890.6|94909.4|94884.4|44
1654755940000|2022-06-09 06:25:40|94912.1|94887.1|94911.3|94886.3|94914.3|94889.3|94910.5|94885.5|43
1654755950000|2022-06-09 06:25:50|94911.6|94886.6|94909.5|94884.5|94912.7|94887.7|94907.1|94882.1|38
1654755960000|2022-06-09 06:26:00|94909.7|94884.7|94921.5|94896.5|94924.5|94899.5|94909.7|94884.7|54
1654755970000|2022-06-09 06:26:10|94921.6|94896.6|94917|94892|94925.3|94900.3|94917|94892|47
1654755980000|2022-06-09 06:26:20|94916.4|94891.4|94918.6|94893.6|94922.4|94897.4|94916.1|94891.1|37
1654755990000|2022-06-09 06:26:30|94918.5|94893.5|94917.6|94892.6|94919.3|94894.3|94916.7|94891.7|42
1654756000000|2022-06-09 06:26:40|94918.5|94893.5|94919|94894|94919.3|94894.3|94916.1|94891.1|31
1654756010000|2022-06-09 06:26:50|94918.9|94893.9|94926.5|94901.5|94927.9|94902.9|94916.6|94891.6|36
1654756020000|2022-06-09 06:27:00|94926.7|94901.7|94935.1|94910.1|94935.1|94910.1|94925.9|94900.9|48
1654756030000|2022-06-09 06:27:10|94935.4|94910.4|94940.2|94915.2|94942.3|94917.3|94934.5|94909.5|49
1654756040000|2022-06-09 06:27:20|94940.3|94915.3|94944|94919|94944.7|94919.7|94939.9|94914.9|33
1654756050000|2022-06-09 06:27:30|94944.9|94919.9|94957.6|94932.6|94960.4|94935.4|94944.7|94919.7|68
1654756060000|2022-06-09 06:27:40|94957.2|94932.2|94961.4|94936.4|94967.6|94942.6|94955|94930|43
1654756070000|2022-06-09 06:27:50|94961.6|94936.6|94989.8|94964.8|94992.5|94967.5|94959.8|94934.8|62
1654756080000|2022-06-09 06:28:00|94989.1|94964.1|94989|94964|94989.7|94964.7|94987.1|94962.1|43
1654756090000|2022-06-09 06:28:10|94988.8|94963.8|94970.1|94945.1|94988.8|94963.8|94957.3|94932.3|56
1654756100000|2022-06-09 06:28:20|94967.2|94942.2|94952.5|94927.5|94976.6|94951.6|94952|94927|62
1654756110000|2022-06-09 06:28:30|94953.3|94928.3|94955|94930|94955.2|94930.2|94953.3|94928.3|37
1654756120000|2022-06-09 06:28:40|94955.1|94930.1|94967.6|94942.6|94973.8|94948.8|94951.5|94926.5|48
1654756130000|2022-06-09 06:28:50|94967.5|94942.5|94972.3|94947.3|94972.4|94947.4|94965.7|94940.7|41
1654756140000|2022-06-09 06:29:00|94973.1|94948.1|94969.8|94944.8|94973.6|94948.6|94969|94944|44
1654756150000|2022-06-09 06:29:10|94969.7|94944.7|94954|94929|94970.6|94945.6|94954|94929|40
1654756160000|2022-06-09 06:29:20|94944|94919|94936.6|94911.6|94950.9|94925.9|94936.3|94911.3|67
1654756170000|2022-06-09 06:29:30|94940.9|94915.9|94938.3|94913.3|94951.1|94926.1|94935.3|94910.3|54
1654756180000|2022-06-09 06:29:40|94937.2|94912.2|94930.2|94905.2|94938.3|94913.3|94924.1|94899.1|44
1654756190000|2022-06-09 06:29:50|94931|94906|94929.9|94904.9|94937|94912|94925.9|94900.9|77
1654756200000|2022-06-09 06:30:00|94929.1|94904.1|94942.6|94917.6|94943.1|94918.1|94929.1|94904.1|65
1654756210000|2022-06-09 06:30:10|94943.3|94918.3|94939.7|94914.7|94943.3|94918.3|94936.9|94911.9|42
1654756220000|2022-06-09 06:30:20|94939.6|94914.6|94947.9|94922.9|94948.9|94923.9|94932.6|94907.6|49
1654756230000|2022-06-09 06:30:30|94948.1|94923.1|94942.1|94917.1|94948.1|94923.1|94940.6|94915.6|44
1654756240000|2022-06-09 06:30:40|94941.6|94916.6|94944.5|94919.5|94944.9|94919.9|94941.6|94916.6|35
1654756250000|2022-06-09 06:30:50|94944.4|94919.4|94944.7|94919.7|94949|94924|94944.1|94919.1|37
1654756260000|2022-06-09 06:31:00|94945|94920|94940.3|94915.3|94946.4|94921.4|94938.9|94913.9|39
1654756270000|2022-06-09 06:31:10|94940.2|94915.2|94942.8|94917.8|94943.6|94918.6|94938.4|94913.4|39
1654756280000|2022-06-09 06:31:20|94942.7|94917.7|94936.4|94911.4|94943.5|94918.5|94936.4|94911.4|44
1654756290000|2022-06-09 06:31:30|94936.7|94911.7|94932.9|94907.9|94936.7|94911.7|94927.9|94902.9|50
1654756300000|2022-06-09 06:31:40|94933.1|94908.1|94956.2|94931.2|94957.7|94932.7|94933.1|94908.1|36
1654756310000|2022-06-09 06:31:50|94956.5|94931.5|94954.1|94929.1|94961.6|94936.6|94953.7|94928.7|39
1654756320000|2022-06-09 06:32:00|94954.7|94929.7|94951.5|94926.5|94954.7|94929.7|94950.5|94925.5|42
1654756330000|2022-06-09 06:32:10|94953.7|94928.7|94955|94930|94957.8|94932.8|94952.3|94927.3|36
1654756340000|2022-06-09 06:32:20|94954.1|94929.1|94954.6|94929.6|94967.4|94942.4|94953.6|94928.6|47
1654756350000|2022-06-09 06:32:30|94956.1|94931.1|94971.1|94946.1|94974.3|94949.3|94955.6|94930.6|59
1654756360000|2022-06-09 06:32:40|94971.9|94946.9|94969.2|94944.2|94975.1|94950.1|94968.6|94943.6|46
1654756370000|2022-06-09 06:32:50|94969|94944|94970.9|94945.9|94970.9|94945.9|94968.6|94943.6|35
1654756380000|2022-06-09 06:33:00|94970.8|94945.8|94970.9|94945.9|94971.8|94946.8|94970.6|94945.6|26
1654756390000|2022-06-09 06:33:10|94971.1|94946.1|94967.9|94942.9|94971.8|94946.8|94966.8|94941.8|39
1654756400000|2022-06-09 06:33:20|94968.9|94943.9|94966.3|94941.3|94969.1|94944.1|94966.1|94941.1|27
1654756410000|2022-06-09 06:33:30|94966.1|94941.1|94969.3|94944.3|94970.5|94945.5|94958.9|94933.9|37
1654756420000|2022-06-09 06:33:40|94968|94943|94965.2|94940.2|94969.2|94944.2|94964.4|94939.4|36
1654756430000|2022-06-09 06:33:50|94965.3|94940.3|94965|94940|94966.4|94941.4|94964.8|94939.8|34
1654756440000|2022-06-09 06:34:00|94964.9|94939.9|94968.8|94943.8|94971.1|94946.1|94964.3|94939.3|44
1654756450000|2022-06-09 06:34:10|94969.7|94944.7|94966.5|94941.5|94970.2|94945.2|94965.9|94940.9|36
1654756460000|2022-06-09 06:34:20|94968.4|94943.4|94981.2|94956.2|94983.4|94958.4|94968.4|94943.4|53
1654756470000|2022-06-09 06:34:30|94981.3|94956.3|94970.3|94945.3|94981.4|94956.4|94970.3|94945.3|58
1654756480000|2022-06-09 06:34:40|94970.7|94945.7|94973.5|94948.5|94973.5|94948.5|94963.7|94938.7|49
1654756490000|2022-06-09 06:34:50|94973.8|94948.8|94973.1|94948.1|94974.6|94949.6|94972.5|94947.5|35
1654756500000|2022-06-09 06:35:00|94973.4|94948.4|94969.3|94944.3|94973.4|94948.4|94969.1|94944.1|42
1654756510000|2022-06-09 06:35:10|94969.2|94944.2|94974.1|94949.1|94975.2|94950.2|94968.4|94943.4|46
1654756520000|2022-06-09 06:35:20|94974.5|94949.5|94972.3|94947.3|94974.8|94949.8|94970.8|94945.8|32
1654756530000|2022-06-09 06:35:30|94972.2|94947.2|94968.7|94943.7|94973.5|94948.5|94968.7|94943.7|44
1654756540000|2022-06-09 06:35:40|94968.5|94943.5|94965|94940|94969.6|94944.6|94964.9|94939.9|43
1654756550000|2022-06-09 06:35:50|94964.7|94939.7|94964.1|94939.1|94965.6|94940.6|94962.7|94937.7|47
1654756560000|2022-06-09 06:36:00|94964|94939|94960.8|94935.8|94964.3|94939.3|94959.7|94934.7|40
1654756570000|2022-06-09 06:36:10|94961.1|94936.1|94950|94925|94961.5|94936.5|94946.2|94921.2|29
1654756580000|2022-06-09 06:36:20|94948.2|94923.2|94943|94918|94948.4|94923.4|94941|94916|47
1654756590000|2022-06-09 06:36:30|94942.9|94917.9|94946.3|94921.3|94948|94923|94940.5|94915.5|38
1654756600000|2022-06-09 06:36:40|94946.1|94921.1|94944.9|94919.9|94948|94923|94944.9|94919.9|28
1654756610000|2022-06-09 06:36:50|94944.7|94919.7|94940.3|94915.3|94945.2|94920.2|94939.7|94914.7|20
1654756620000|2022-06-09 06:37:00|94939.8|94914.8|94929.4|94904.4|94944.1|94919.1|94924.7|94899.7|62
1654756630000|2022-06-09 06:37:10|94929.3|94904.3|94920.7|94895.7|94929.7|94904.7|94920.3|94895.3|48
1654756640000|2022-06-09 06:37:20|94920.4|94895.4|94910.7|94885.7|94922.1|94897.1|94909.2|94884.2|53
1654756650000|2022-06-09 06:37:30|94909.8|94884.8|94910.3|94885.3|94915.6|94890.6|94907.6|94882.6|47
1654756660000|2022-06-09 06:37:40|94910.9|94885.9|94910.5|94885.5|94912.1|94887.1|94906.7|94881.7|36
1654756670000|2022-06-09 06:37:50|94910.1|94885.1|94913|94888|94913|94888|94909.1|94884.1|35
1654756680000|2022-06-09 06:38:00|94913.1|94888.1|94917.8|94892.8|94919.3|94894.3|94913.1|94888.1|20
1654756690000|2022-06-09 06:38:10|94917.9|94892.9|94924.6|94899.6|94926.1|94901.1|94913.9|94888.9|31
1654756700000|2022-06-09 06:38:20|94924.5|94899.5|94912.2|94887.2|94927.9|94902.9|94911.1|94886.1|38
1654756710000|2022-06-09 06:38:30|94912|94887|94913|94888|94913.8|94888.8|94911.1|94886.1|37
1654756720000|2022-06-09 06:38:40|94911.4|94886.4|94906|94881|94911.4|94886.4|94902.5|94877.5|43
1654756730000|2022-06-09 06:38:50|94906.2|94881.2|94931|94906|94937.5|94912.5|94905.9|94880.9|58
1654756740000|2022-06-09 06:39:00|94930.8|94905.8|94921.8|94896.8|94932.4|94907.4|94921.6|94896.6|33
1654756750000|2022-06-09 06:39:10|94921.1|94896.1|94918|94893|94925.9|94900.9|94916.4|94891.4|48
1654756760000|2022-06-09 06:39:20|94918.5|94893.5|94917.5|94892.5|94921.6|94896.6|94917.5|94892.5|47
1654756770000|2022-06-09 06:39:30|94917.7|94892.7|94926.4|94901.4|94929.6|94904.6|94916|94891|53
1654756780000|2022-06-09 06:39:40|94926.2|94901.2|94925.3|94900.3|94926.5|94901.5|94923.9|94898.9|38
1654756790000|2022-06-09 06:39:50|94925.7|94900.7|94922.9|94897.9|94925.7|94900.7|94922.6|94897.6|32
1654756800000|2022-06-09 06:40:00|94923.7|94898.7|94937|94912|94937.3|94912.3|94916.8|94891.8|57
1654756810000|2022-06-09 06:40:10|94937.2|94912.2|94938.4|94913.4|94940.5|94915.5|94937|94912|43
1654756820000|2022-06-09 06:40:20|94937.3|94912.3|94938.6|94913.6|94939.4|94914.4|94935.6|94910.6|50
1654756830000|2022-06-09 06:40:30|94938.8|94913.8|94949.8|94924.8|94951.2|94926.2|94937.9|94912.9|49
1654756840000|2022-06-09 06:40:40|94949.4|94924.4|94957|94932|94962.9|94937.9|94949.4|94924.4|56
1654756850000|2022-06-09 06:40:50|94955.5|94930.5|94949.3|94924.3|94956|94931|94946.7|94921.7|41
1654756860000|2022-06-09 06:41:00|94949.4|94924.4|94952.5|94927.5|94960|94935|94949.1|94924.1|50
1654756870000|2022-06-09 06:41:10|94952.9|94927.9|94952.9|94927.9|94955.3|94930.3|94949.7|94924.7|47
1654756880000|2022-06-09 06:41:20|94952.7|94927.7|94952|94927|94952.9|94927.9|94951.7|94926.7|26
1654756890000|2022-06-09 06:41:30|94951.6|94926.6|94953.5|94928.5|94954.2|94929.2|94939.9|94914.9|59
1654756900000|2022-06-09 06:41:40|94953.8|94928.8|94966.4|94941.4|94977.3|94952.3|94953.2|94928.2|68
1654756910000|2022-06-09 06:41:50|94970.3|94945.3|94968.3|94943.3|94973.4|94948.4|94967.4|94942.4|42
1654756920000|2022-06-09 06:42:00|94968.4|94943.4|94951.8|94926.8|94969.5|94944.5|94949.1|94924.1|58
1654756930000|2022-06-09 06:42:10|94952.2|94927.2|94945.1|94920.1|94952.2|94927.2|94945|94920|40
1654756940000|2022-06-09 06:42:20|94945.2|94920.2|94947.2|94922.2|94948.3|94923.3|94942|94917|43
1654756950000|2022-06-09 06:42:30|94947.5|94922.5|94944|94919|94948.1|94923.1|94943.3|94918.3|45
1654756960000|2022-06-09 06:42:40|94943.9|94918.9|94942.9|94917.9|94944.2|94919.2|94939.6|94914.6|46
1654756970000|2022-06-09 06:42:50|94942.8|94917.8|94926.1|94901.1|94942.9|94917.9|94925.6|94900.6|63
1654756980000|2022-06-09 06:43:00|94925.9|94900.9|94942.2|94917.2|94942.2|94917.2|94923.2|94898.2|59
1654756990000|2022-06-09 06:43:10|94941.6|94916.6|94947.8|94922.8|94951|94926|94929.8|94904.8|68
1654757000000|2022-06-09 06:43:20|94947.5|94922.5|94936|94911|94952.5|94927.5|94927.4|94902.4|52
1654757010000|2022-06-09 06:43:30|94937.3|94912.3|94927.2|94902.2|94938.2|94913.2|94921.3|94896.3|66
1654757020000|2022-06-09 06:43:40|94928.3|94903.3|94912.2|94887.2|94929.3|94904.3|94912.2|94887.2|61
1654757030000|2022-06-09 06:43:50|94911.8|94886.8|94902|94877|94913.6|94888.6|94902|94877|74
1654757040000|2022-06-09 06:44:00|94901.7|94876.7|94909.6|94884.6|94910.1|94885.1|94901.7|94876.7|50
1654757050000|2022-06-09 06:44:10|94910|94885|94920.6|94895.6|94923.4|94898.4|94909.4|94884.4|39
1654757060000|2022-06-09 06:44:20|94920.8|94895.8|94897.1|94872.1|94921.1|94896.1|94897.1|94872.1|61
1654757070000|2022-06-09 06:44:30|94900.9|94875.9|94897.8|94872.8|94915.4|94890.4|94896.7|94871.7|55
1654757080000|2022-06-09 06:44:40|94900.5|94875.5|94901.5|94876.5|94920.2|94895.2|94900.3|94875.3|60
1654757090000|2022-06-09 06:44:50|94901.3|94876.3|94904.4|94879.4|94904.4|94879.4|94892.8|94867.8|43
1654757100000|2022-06-09 06:45:00|94903.3|94878.3|94916.7|94891.7|94927.1|94902.1|94902.6|94877.6|54
1654757110000|2022-06-09 06:45:10|94916|94891|94906|94881|94917.6|94892.6|94901.1|94876.1|48
1654757120000|2022-06-09 06:45:20|94907|94882|94906.4|94881.4|94920.3|94882.4|94903.6|94870.3|29
1654757130000|2022-06-09 06:45:30|94906.9|94881.9|94921.9|94896.9|94921.9|94896.9|94906.7|94881.7|42
1654757140000|2022-06-09 06:45:40|94921.2|94896.2|94921.4|94896.4|94928|94903|94908.6|94883.6|58
1654757150000|2022-06-09 06:45:50|94921.3|94896.3|94914.2|94889.2|94942.3|94917.3|94911.4|94886.4|74
1654757160000|2022-06-09 06:46:00|94923.3|94898.3|94935.6|94910.6|94938.6|94913.6|94916.1|94891.1|62
1654757170000|2022-06-09 06:46:10|94935.4|94910.4|94919.7|94894.7|94938.6|94913.6|94916.3|94891.3|65
1654757180000|2022-06-09 06:46:20|94920.9|94895.9|94915.8|94890.8|94920.9|94895.9|94913.8|94888.8|57
1654757190000|2022-06-09 06:46:30|94915.9|94890.9|94916|94891|94917.7|94892.7|94915.6|94890.6|37
1654757200000|2022-06-09 06:46:40|94915.5|94890.5|94903.2|94878.2|94917.6|94892.6|94900.7|94875.7|42
1654757210000|2022-06-09 06:46:50|94903|94878|94903.1|94878.1|94904.4|94879.4|94901.6|94876.6|49
1654757220000|2022-06-09 06:47:00|94902.4|94877.4|94894.6|94869.6|94909.2|94884.2|94892.2|94867.2|64
1654757230000|2022-06-09 06:47:10|94894.8|94869.8|94893.7|94868.7|94899.1|94874.1|94891.5|94866.5|59
1654757240000|2022-06-09 06:47:20|94893.9|94868.9|94894|94869|94896.8|94871.8|94891.8|94866.8|44
1654757250000|2022-06-09 06:47:30|94895.3|94870.3|94896.8|94871.8|94902.2|94877.2|94894.1|94869.1|39
1654757260000|2022-06-09 06:47:40|94897.9|94872.9|94889.2|94864.2|94900|94875|94886.2|94861.2|55
1654757270000|2022-06-09 06:47:50|94888.9|94863.9|94878.3|94853.3|94888.9|94863.9|94875.7|94850.7|54
1654757280000|2022-06-09 06:48:00|94877.9|94852.9|94882.4|94857.4|94883.3|94858.3|94877.8|94852.8|56
1654757290000|2022-06-09 06:48:10|94881.9|94856.9|94884.6|94859.6|94885.3|94860.3|94875.2|94850.2|61
1654757300000|2022-06-09 06:48:20|94888.8|94863.8|94899.1|94874.1|94899.1|94874.1|94888.8|94863.8|57
1654757310000|2022-06-09 06:48:30|94900.3|94875.3|94900.4|94875.4|94902.9|94877.9|94898.3|94873.3|53
1654757320000|2022-06-09 06:48:40|94901.7|94876.7|94899.1|94874.1|94903.6|94878.6|94897|94872|69
1654757330000|2022-06-09 06:48:50|94899.4|94874.4|94895.5|94870.5|94899.6|94874.6|94895.5|94870.5|39
1654757340000|2022-06-09 06:49:00|94895.8|94870.8|94888.9|94863.9|94896.5|94871.5|94886.9|94861.9|51
1654757350000|2022-06-09 06:49:10|94889.1|94864.1|94897|94872|94906.1|94881.1|94886.1|94861.1|55
1654757360000|2022-06-09 06:49:20|94897.7|94872.7|94898.2|94873.2|94907.8|94882.8|94890.2|94865.2|61
1654757370000|2022-06-09 06:49:30|94895.6|94870.6|94892.7|94867.7|94907.9|94882.9|94888.7|94863.7|68
1654757380000|2022-06-09 06:49:40|94891.1|94866.1|94897|94872|94910|94885|94890.4|94865.4|54
1654757390000|2022-06-09 06:49:50|94896.8|94871.8|94919|94894|94919.2|94894.2|94896.8|94871.8|41
1654757400000|2022-06-09 06:50:00|94919.4|94894.4|94926.3|94901.3|94926.3|94901.3|94903.6|94878.6|66
1654757410000|2022-06-09 06:50:10|94927.1|94902.1|94920.9|94895.9|94928.9|94903.9|94920.9|94895.9|47
1654757420000|2022-06-09 06:50:20|94921.2|94896.2|94922.8|94897.8|94924.4|94899.4|94919.5|94894.5|46
1654757430000|2022-06-09 06:50:30|94923.2|94898.2|94926.5|94901.5|94927.3|94902.3|94921.5|94896.5|32
1654757440000|2022-06-09 06:50:40|94926.9|94901.9|94925.1|94900.1|94928.8|94903.8|94925.1|94900.1|31
1654757450000|2022-06-09 06:50:50|94924.2|94899.2|94900.8|94875.8|94926|94901|94900.5|94875.5|66
1654757460000|2022-06-09 06:51:00|94901.4|94876.4|94924.1|94899.1|94924.1|94899.1|94901.4|94876.4|53
1654757470000|2022-06-09 06:51:10|94924.2|94899.2|94921.2|94896.2|94925.1|94900.1|94919.1|94894.1|49
1654757480000|2022-06-09 06:51:20|94920.5|94895.5|94914.5|94889.5|94921.5|94896.5|94913.8|94888.8|51
1654757490000|2022-06-09 06:51:30|94914.9|94889.9|94924.3|94899.3|94925.3|94900.3|94914.9|94889.9|37
1654757500000|2022-06-09 06:51:40|94924.2|94899.2|94913.1|94888.1|94924.3|94899.3|94912.8|94887.8|55
1654757510000|2022-06-09 06:51:50|94913.3|94888.3|94912|94887|94913.9|94888.9|94909.2|94884.2|45
1654757520000|2022-06-09 06:52:00|94912.1|94887.1|94914.7|94889.7|94926.5|94901.5|94912.1|94887.1|51
1654757530000|2022-06-09 06:52:10|94914.5|94889.5|94911.6|94886.6|94914.5|94889.5|94907.4|94882.4|49
1654757540000|2022-06-09 06:52:20|94911.1|94886.1|94923.8|94898.8|94927.2|94902.2|94910.3|94885.3|58
1654757550000|2022-06-09 06:52:30|94923.7|94898.7|94929.6|94904.6|94929.6|94904.6|94921.3|94896.3|38
1654757560000|2022-06-09 06:52:40|94929.2|94904.2|94924.1|94899.1|94929.7|94904.7|94922.8|94897.8|46
1654757570000|2022-06-09 06:52:50|94924.4|94899.4|94922.5|94897.5|94925|94900|94921.9|94896.9|36
1654757580000|2022-06-09 06:53:00|94922.3|94897.3|94940.8|94915.8|94941.1|94916.1|94922.3|94897.3|47
1654757590000|2022-06-09 06:53:10|94941.1|94916.1|94943.3|94918.3|94944.9|94919.9|94935.9|94910.9|44
1654757600000|2022-06-09 06:53:20|94943.6|94918.6|94934.7|94909.7|94944.9|94919.9|94933.9|94908.9|44
1654757610000|2022-06-09 06:53:30|94934.6|94909.6|94923.9|94898.9|94934.6|94909.6|94923.5|94898.5|61
1654757620000|2022-06-09 06:53:40|94925.1|94900.1|94911.4|94886.4|94925.1|94900.1|94910.2|94885.2|55
1654757630000|2022-06-09 06:53:50|94910.9|94885.9|94870.8|94845.8|94910.9|94885.9|94869.4|94840.4|69
1654757640000|2022-06-09 06:54:00|94871.2|94846.2|94878.4|94853.4|94881.6|94856.6|94868.6|94843.6|67
1654757650000|2022-06-09 06:54:10|94879.1|94854.1|94874.2|94849.2|94888|94863|94872.4|94847.4|67
1654757660000|2022-06-09 06:54:20|94872.2|94847.2|94871.3|94846.3|94872.2|94847.2|94868.6|94843.6|57
1654757670000|2022-06-09 06:54:30|94871.1|94846.1|94880|94855|94880.2|94855.2|94868.4|94843.4|58
1654757680000|2022-06-09 06:54:40|94879.9|94854.9|94890.2|94865.2|94897.6|94872.6|94879.3|94854.3|68
1654757690000|2022-06-09 06:54:50|94890.4|94865.4|94896.7|94871.7|94896.7|94871.7|94889.4|94864.4|49
1654757700000|2022-06-09 06:55:00|94896.6|94871.6|94873|94848|94896.6|94871.6|94870|94845|64
1654757710000|2022-06-09 06:55:10|94872.4|94847.4|94866.2|94841.2|94875.2|94850.2|94866|94841|56
1654757720000|2022-06-09 06:55:20|94866.3|94841.3|94871.5|94846.5|94874.2|94849.2|94865.7|94840.7|54
1654757730000|2022-06-09 06:55:30|94871.8|94846.8|94869.1|94844.1|94872|94847|94868.9|94843.9|42
1654757740000|2022-06-09 06:55:40|94869.3|94844.3|94876.7|94851.7|94876.7|94851.7|94867.8|94842.8|46
1654757750000|2022-06-09 06:55:50|94876.4|94851.4|94875.3|94850.3|94877.9|94852.9|94874.2|94849.2|41
1654757760000|2022-06-09 06:56:00|94875.4|94850.4|94854.8|94829.8|94875.5|94850.5|94854.8|94829.8|56
1654757770000|2022-06-09 06:56:10|94854.9|94829.9|94868.8|94843.8|94870.6|94845.6|94854.9|94829.9|57
1654757780000|2022-06-09 06:56:20|94868.6|94843.6|94872|94847|94872|94847|94863.5|94838.5|56
1654757790000|2022-06-09 06:56:30|94871.8|94846.8|94873|94848|94879.4|94854.4|94871.3|94846.3|57
1654757800000|2022-06-09 06:56:40|94872.2|94847.2|94873.1|94848.1|94874.7|94849.7|94872.1|94847.1|45
1654757810000|2022-06-09 06:56:50|94873.5|94848.5|94873.1|94848.1|94873.9|94848.9|94872.6|94847.6|30
1654757820000|2022-06-09 06:57:00|94872.9|94847.9|94877|94852|94877|94852|94869.3|94844.3|50
1654757830000|2022-06-09 06:57:10|94878.1|94853.1|94879.4|94854.4|94881.1|94856.1|94876.7|94851.7|46
1654757840000|2022-06-09 06:57:20|94879.3|94854.3|94875.3|94850.3|94879.3|94854.3|94874.7|94849.7|34
1654757850000|2022-06-09 06:57:30|94877.2|94852.2|94860.7|94835.7|94877.2|94852.2|94856.4|94831.4|53
1654757860000|2022-06-09 06:57:40|94861|94836|94863.9|94838.9|94872.6|94847.6|94859.3|94834.3|56
1654757870000|2022-06-09 06:57:50|94864.2|94839.2|94864.5|94839.5|94869.8|94844.8|94858|94833|58
1654757880000|2022-06-09 06:58:00|94864.6|94839.6|94854.5|94829.5|94865.9|94840.9|94852.9|94827.9|50
1654757890000|2022-06-09 06:58:10|94854.2|94829.2|94859.6|94834.6|94861|94836|94853.3|94828.3|41
1654757900000|2022-06-09 06:58:20|94859.5|94834.5|94878.2|94853.2|94878.8|94853.8|94859.5|94834.5|49
1654757910000|2022-06-09 06:58:30|94878.8|94853.8|94870.2|94845.2|94882.2|94857.2|94869.7|94844.7|49
1654757920000|2022-06-09 06:58:40|94873.2|94848.2|94866|94841|94874.5|94849.5|94865.5|94840.5|42
1654757930000|2022-06-09 06:58:50|94866.2|94841.2|94870.4|94845.4|94871.3|94846.3|94865.3|94840.3|35
1654757940000|2022-06-09 06:59:00|94870.2|94845.2|94875.6|94850.6|94878.9|94853.9|94870|94845|55
1654757950000|2022-06-09 06:59:10|94876.2|94851.2|94885|94860|94885|94860|94873.6|94848.6|54
1654757960000|2022-06-09 06:59:20|94884|94859|94886.9|94861.9|94889|94864|94883.7|94858.7|53
1654757970000|2022-06-09 06:59:30|94877.5|94852.5|94863.9|94838.9|94878.6|94853.6|94862.7|94837.7|67
1654757980000|2022-06-09 06:59:40|94864.1|94839.1|94893.5|94868.5|94893.7|94868.7|94864|94839|55
1654757990000|2022-06-09 06:59:50|94892.6|94867.6|94901.8|94876.8|94901.8|94876.8|94884.6|94859.6|61
1654758000000|2022-06-09 07:00:00|94901.9|94876.9|94876.7|94851.7|94914.9|94889.9|94876.1|94851.1|76
1654758010000|2022-06-09 07:00:10|94873.7|94848.7|94878.4|94853.4|94885.1|94860.1|94862.4|94837.4|70
1654758020000|2022-06-09 07:00:20|94878.5|94853.5|94895.3|94870.3|94904.5|94879.5|94878.5|94853.5|65
1654758030000|2022-06-09 07:00:30|94895.2|94870.2|94896.9|94871.9|94898.7|94873.7|94891.9|94866.9|57
1654758040000|2022-06-09 07:00:40|94898.6|94873.6|94863.9|94838.9|94898.6|94873.6|94860.7|94835.7|57
1654758050000|2022-06-09 07:00:50|94865.1|94840.1|94885.5|94860.5|94885.5|94860.5|94865.1|94840.1|63
1654758060000|2022-06-09 07:01:00|94884.3|94859.3|94896.6|94871.6|94907.7|94882.7|94884.3|94859.3|64
1654758070000|2022-06-09 07:01:10|94896.5|94871.5|94917.9|94892.9|94920.3|94895.3|94893.1|94868.1|47
1654758080000|2022-06-09 07:01:20|94917|94892|94916.2|94891.2|94918.1|94893.1|94914.4|94889.4|64
1654758090000|2022-06-09 07:01:30|94916.1|94891.1|94909.7|94884.7|94935.9|94910.9|94907.2|94882.2|67
1654758100000|2022-06-09 07:01:40|94908.8|94883.8|94905.9|94880.9|94909.6|94884.6|94898.6|94873.6|60
1654758110000|2022-06-09 07:01:50|94905|94880|94892.8|94867.8|94908.8|94883.8|94890|94865|63
1654758120000|2022-06-09 07:02:00|94892.7|94867.7|94879.6|94854.6|94892.7|94867.7|94871.5|94846.5|67
1654758130000|2022-06-09 07:02:10|94879.2|94854.2|94866.1|94841.1|94880.1|94855.1|94866.1|94841.1|59
1654758140000|2022-06-09 07:02:20|94865.9|94840.9|94871.5|94846.5|94873.9|94848.9|94865.7|94840.7|51
1654758150000|2022-06-09 07:02:30|94871.9|94846.9|94869.2|94844.2|94871.9|94846.9|94864.6|94839.6|59
1654758160000|2022-06-09 07:02:40|94866.8|94841.8|94833|94808|94870.6|94845.6|94832.3|94807.3|69
1654758170000|2022-06-09 07:02:50|94830.1|94805.1|94796.9|94771.9|94830.1|94805.1|94796.3|94771.3|71
1654758180000|2022-06-09 07:03:00|94800.3|94775.3|94793.6|94768.6|94801|94776|94783|94758|71
1654758190000|2022-06-09 07:03:10|94792.2|94767.2|94795.1|94770.1|94796.4|94771.4|94791.2|94766.2|68
1654758200000|2022-06-09 07:03:20|94794.7|94769.7|94815.4|94790.4|94815.4|94790.4|94792.2|94767.2|63
1654758210000|2022-06-09 07:03:30|94817.5|94792.5|94816.3|94791.3|94819.1|94794.1|94815.7|94790.7|46
1654758220000|2022-06-09 07:03:40|94816.4|94791.4|94814.5|94789.5|94823.2|94798.2|94813.8|94788.8|53
1654758230000|2022-06-09 07:03:50|94814.6|94789.6|94809.7|94784.7|94814.6|94789.6|94802.8|94777.8|65
1654758240000|2022-06-09 07:04:00|94809.6|94784.6|94826|94801|94826|94801|94807|94769.5|63
1654758250000|2022-06-09 07:04:10|94826.5|94801.5|94840.2|94815.2|94845.5|94820.5|94826.5|94789.4|70
1654758260000|2022-06-09 07:04:20|94840.6|94815.6|94847.2|94822.2|94849.8|94824.8|94837|94812|50
1654758270000|2022-06-09 07:04:30|94847|94822|94846.9|94821.9|94849.1|94824.1|94846.4|94821.4|36
1654758280000|2022-06-09 07:04:40|94847|94822|94843.8|94818.8|94848.6|94823.6|94842.3|94817.3|52
1654758290000|2022-06-09 07:04:50|94843.1|94818.1|94832|94807|94843.1|94818.1|94810.5|94785.5|61
1654758300000|2022-06-09 07:05:00|94830.3|94805.3|94847.8|94822.8|94848.8|94823.8|94830.3|94805.3|56
1654758310000|2022-06-09 07:05:10|94846|94821|94833.7|94808.7|94848.2|94823.2|94830.1|94805.1|59
1654758320000|2022-06-09 07:05:20|94833.9|94808.9|94837.6|94812.6|94838|94813|94832.5|94807.5|45
1654758330000|2022-06-09 07:05:30|94838.5|94813.5|94844.5|94819.5|94845.6|94820.6|94838.5|94813.5|48
1654758340000|2022-06-09 07:05:40|94844.8|94819.8|94843.4|94818.4|94845.2|94820.2|94835|94810|57
1654758350000|2022-06-09 07:05:50|94840.7|94815.7|94840.4|94815.4|94841.5|94816.5|94835.8|94810.8|42
1654758360000|2022-06-09 07:06:00|94841.1|94816.1|94839.2|94814.2|94841.1|94816.1|94835.4|94810.4|53
1654758370000|2022-06-09 07:06:10|94839.1|94814.1|94849.2|94824.2|94849.9|94824.9|94833.7|94808.7|58
1654758380000|2022-06-09 07:06:20|94848.8|94823.8|94855.7|94830.7|94859.5|94834.5|94848.5|94823.5|53
1654758390000|2022-06-09 07:06:30|94853|94828|94841.2|94816.2|94855.8|94830.8|94841|94816|58
1654758400000|2022-06-09 07:06:40|94841.5|94816.5|94822.5|94797.5|94841.8|94816.8|94821.8|94796.8|58
1654758410000|2022-06-09 07:06:50|94821.6|94796.6|94820.1|94795.1|94823.3|94798.3|94819.1|94794.1|54
1654758420000|2022-06-09 07:07:00|94819.9|94794.9|94808.3|94783.3|94819.9|94794.9|94805.2|94780.2|75
1654758430000|2022-06-09 07:07:10|94807|94782|94804.1|94779.1|94814.9|94789.9|94803.1|94778.1|61
1654758440000|2022-06-09 07:07:20|94803.8|94778.8|94795.7|94770.7|94804.4|94779.4|94795.3|94770.3|61
1654758450000|2022-06-09 07:07:30|94796.7|94771.7|94806.4|94781.4|94814.9|94789.9|94794.8|94769.8|63
1654758460000|2022-06-09 07:07:40|94806.8|94781.8|94815.2|94790.2|94815.2|94790.2|94802.4|94777.4|44
1654758470000|2022-06-09 07:07:50|94816|94791|94820.8|94795.8|94823|94798|94809.2|94784.2|57
1654758480000|2022-06-09 07:08:00|94820.7|94795.7|94817.9|94792.9|94825.8|94800.8|94817.8|94792.8|48
1654758490000|2022-06-09 07:08:10|94818|94793|94819.3|94794.3|94820.1|94795.1|94815.1|94790.1|38
1654758500000|2022-06-09 07:08:20|94819.4|94794.4|94824.5|94799.5|94825.3|94800.3|94818.9|94793.9|37
1654758510000|2022-06-09 07:08:30|94824.9|94799.9|94836.2|94811.2|94836.2|94811.2|94820.2|94795.2|49
1654758520000|2022-06-09 07:08:40|94835.2|94810.2|94831.9|94806.9|94845.6|94820.6|94831.3|94806.3|51
1654758530000|2022-06-09 07:08:50|94832.3|94807.3|94843.9|94818.9|94844.3|94819.3|94832|94807|58
1654758540000|2022-06-09 07:09:00|94844|94819|94841.7|94816.7|94844|94819|94841.7|94816.7|52
1654758550000|2022-06-09 07:09:10|94841.4|94816.4|94815.2|94790.2|94842|94817|94814.7|94789.7|57
1654758560000|2022-06-09 07:09:20|94815.4|94790.4|94830|94805|94830|94805|94813.9|94788.9|49
1654758570000|2022-06-09 07:09:30|94830.6|94805.6|94826.2|94801.2|94835.3|94810.3|94823.9|94798.9|63
1654758580000|2022-06-09 07:09:40|94824.8|94799.8|94824.1|94799.1|94829|94804|94822.4|94797.4|54
1654758590000|2022-06-09 07:09:50|94824.2|94799.2|94819|94794|94825|94800|94817.6|94792.6|54
1654758600000|2022-06-09 07:10:00|94819.7|94794.7|94814.9|94789.9|94820.4|94795.4|94814.1|94789.1|45
1654758610000|2022-06-09 07:10:10|94815.1|94790.1|94832.3|94807.3|94834.4|94809.4|94814.4|94789.4|42
1654758620000|2022-06-09 07:10:20|94832.2|94807.2|94826.6|94801.6|94833.1|94808.1|94825.9|94800.9|55
1654758630000|2022-06-09 07:10:30|94826.4|94801.4|94829.9|94804.9|94832.4|94807.4|94826.2|94801.2|46
1654758640000|2022-06-09 07:10:40|94830.2|94805.2|94840.8|94815.8|94840.8|94815.8|94829.9|94804.9|55
1654758650000|2022-06-09 07:10:50|94841.2|94816.2|94844|94819|94845.3|94820.3|94839.7|94814.7|59
1654758660000|2022-06-09 07:11:00|94843.3|94818.3|94853.9|94828.9|94855.5|94830.5|94843|94818|48
1654758670000|2022-06-09 07:11:10|94852.8|94827.8|94847.9|94822.9|94856.1|94831.1|94847.9|94822.9|59
1654758680000|2022-06-09 07:11:20|94850.9|94825.9|94869.9|94844.9|94870.6|94845.6|94850.4|94825.4|69
1654758690000|2022-06-09 07:11:30|94870.7|94845.7|94896.6|94871.6|94897.1|94872.1|94864|94839|65
1654758700000|2022-06-09 07:11:40|94895.8|94870.8|94896.9|94871.9|94902.5|94877.5|94895.4|94870.4|59
1654758710000|2022-06-09 07:11:50|94896.3|94871.3|94885.4|94860.4|94907|94882|94881.6|94856.6|61
1654758720000|2022-06-09 07:12:00|94881.9|94856.9|94889.7|94864.7|94891.3|94866.3|94878.8|94853.8|66
1654758730000|2022-06-09 07:12:10|94882.2|94857.2|94913|94888|94913.9|94888.9|94880.8|94855.8|63
1654758740000|2022-06-09 07:12:20|94913.9|94888.9|94913|94888|94920.2|94895.2|94909.5|94884.5|61
1654758750000|2022-06-09 07:12:30|94912.4|94887.4|94919.6|94894.6|94921.9|94896.9|94911.4|94886.4|50
1654758760000|2022-06-09 07:12:40|94919.3|94894.3|94921.1|94896.1|94922.2|94897.2|94918.2|94893.2|30
1654758770000|2022-06-09 07:12:50|94921.2|94896.2|94917.7|94892.7|94921.9|94896.9|94917.2|94892.2|33
1654758780000|2022-06-09 07:13:00|94918.2|94893.2|94912.5|94887.5|94921|94896|94911.3|94886.3|57
1654758790000|2022-06-09 07:13:10|94913.3|94888.3|94911|94886|94916.2|94891.2|94905.9|94880.9|59
1654758800000|2022-06-09 07:13:20|94910.6|94885.6|94912.9|94887.9|94913|94888|94905.4|94880.4|51
1654758810000|2022-06-09 07:13:30|94913|94888|94914|94889|94914.2|94889.2|94911.4|94886.4|46
1654758820000|2022-06-09 07:13:40|94913.9|94888.9|94935.4|94910.4|94937.8|94912.8|94913.9|94888.9|48
1654758830000|2022-06-09 07:13:50|94935|94910|94936|94911|94936.8|94911.8|94929.7|94904.7|57
1654758840000|2022-06-09 07:14:00|94939.4|94914.4|94939.1|94914.1|94944.4|94919.4|94936.6|94911.6|50
1654758850000|2022-06-09 07:14:10|94939|94914|94936.5|94911.5|94940.4|94915.4|94935.6|94910.6|35
1654758860000|2022-06-09 07:14:20|94936.6|94911.6|94943.4|94918.4|94944.5|94919.5|94935.9|94910.9|44
1654758870000|2022-06-09 07:14:30|94944.1|94919.1|94946.9|94921.9|94949.2|94924.2|94944.1|94919.1|52
1654758880000|2022-06-09 07:14:40|94946.3|94921.3|94947.7|94922.7|94949.1|94924.1|94945.1|94920.1|46
1654758890000|2022-06-09 07:14:50|94947.6|94922.6|94950.5|94925.5|94950.5|94925.5|94946.3|94921.3|48
1654758900000|2022-06-09 07:15:00|94950.8|94925.8|94961.2|94936.2|94961.2|94936.2|94947.9|94922.9|63
1654758910000|2022-06-09 07:15:10|94961.9|94936.9|94977.8|94952.8|94981.2|94956.2|94961.9|94936.9|52
1654758920000|2022-06-09 07:15:20|94977.5|94952.5|94986.7|94961.7|94988.9|94963.9|94976.9|94951.9|49
1654758930000|2022-06-09 07:15:30|94986.8|94961.8|94980|94955|94993.9|94968.9|94977.2|94952.2|55
1654758940000|2022-06-09 07:15:40|94979.2|94954.2|94983.5|94958.5|94986|94961|94978.1|94953.1|45
1654758950000|2022-06-09 07:15:50|94983.7|94958.7|94980.4|94955.4|94983.7|94958.7|94978.4|94953.4|57
1654758960000|2022-06-09 07:16:00|94979.8|94954.8|94973.7|94948.7|94987.1|94962.1|94973.7|94948.7|50
1654758970000|2022-06-09 07:16:10|94975.9|94950.9|94990.7|94965.7|94993.7|94968.7|94974.4|94949.4|63
1654758980000|2022-06-09 07:16:20|94986.9|94961.9|94970.7|94945.7|94986.9|94961.9|94970.7|94945.7|54
1654758990000|2022-06-09 07:16:30|94971.2|94946.2|94970.1|94945.1|94972.2|94947.2|94968.8|94943.8|56
1654759000000|2022-06-09 07:16:40|94971.1|94946.1|94970.9|94945.9|94974.9|94949.9|94968.7|94943.7|54
1654759010000|2022-06-09 07:16:50|94971|94946|94961.4|94936.4|94971.5|94946.5|94958.2|94933.2|40
1654759020000|2022-06-09 07:17:00|94961|94936|94958.3|94933.3|94961.3|94936.3|94953.9|94928.9|49
1654759030000|2022-06-09 07:17:10|94959.6|94934.6|94972.2|94947.2|94975.7|94950.7|94958.2|94933.2|53
1654759040000|2022-06-09 07:17:20|94972.3|94947.3|94972.7|94947.7|94973|94948|94967.5|94942.5|43
1654759050000|2022-06-09 07:17:30|94971.9|94946.9|94977.7|94952.7|94978.3|94953.3|94971.4|94946.4|46
1654759060000|2022-06-09 07:17:40|94977.3|94952.3|94981.5|94956.5|94984.8|94959.8|94977.3|94952.3|58
1654759070000|2022-06-09 07:17:50|94981.1|94956.1|94973.3|94948.3|94984.3|94959.3|94972.5|94947.5|63
1654759080000|2022-06-09 07:18:00|94971.9|94946.9|94980|94955|94980.4|94955.4|94971.9|94946.9|51
1654759090000|2022-06-09 07:18:10|94983.5|94958.5|94976.3|94951.3|94989.3|94964.3|94975|94950|69
1654759100000|2022-06-09 07:18:20|94975.9|94950.9|94995.1|94970.1|94995.6|94970.6|94969|94944|67
1654759110000|2022-06-09 07:18:30|94992.7|94967.7|94991.1|94966.1|94996.3|94971.3|94990.3|94965.3|49
1654759120000|2022-06-09 07:18:40|94990.9|94965.9|94976.9|94951.9|94991.9|94966.9|94975.2|94950.2|64
1654759130000|2022-06-09 07:18:50|94977.8|94952.8|94954.2|94929.2|94978.6|94953.6|94952.7|94927.7|54
1654759140000|2022-06-09 07:19:00|94953.5|94928.5|94966.4|94941.4|94969.4|94944.4|94953.5|94928.5|52
1654759150000|2022-06-09 07:19:10|94966.7|94941.7|94944.7|94919.7|94967.5|94942.5|94943.6|94918.6|47
1654759160000|2022-06-09 07:19:20|94945.9|94920.9|94943.7|94918.7|94947.5|94922.5|94940.7|94915.7|54
1654759170000|2022-06-09 07:19:30|94944.1|94919.1|94934.9|94909.9|94944.4|94919.4|94929.7|94904.7|58
1654759180000|2022-06-09 07:19:40|94934.7|94909.7|94949.8|94924.8|94960.6|94935.6|94932.8|94907.8|71
1654759190000|2022-06-09 07:19:50|94948.3|94923.3|94967.9|94942.9|94971.3|94946.3|94948.1|94923.1|68
1654759200000|2022-06-09 07:20:00|94967.6|94942.6|94965.2|94940.2|94968.3|94943.3|94963.3|94938.3|49
1654759210000|2022-06-09 07:20:10|94965.1|94940.1|94934.3|94909.3|94966.2|94941.2|94931.6|94906.6|58
1654759220000|2022-06-09 07:20:20|94934.6|94909.6|94897|94872|94935.2|94910.2|94896.1|94871.1|75
1654759230000|2022-06-09 07:20:30|94895.3|94870.3|94900.1|94875.1|94901.3|94876.3|94894.3|94869.3|66
1654759240000|2022-06-09 07:20:40|94900.7|94875.7|94881.4|94856.4|94901.2|94876.2|94881.4|94856.4|73
1654759250000|2022-06-09 07:20:50|94882.6|94857.6|94876.6|94851.6|94885.2|94860.2|94875.1|94850.1|66
1654759260000|2022-06-09 07:21:00|94875.9|94850.9|94913.2|94888.2|94913.3|94888.3|94874.4|94849.4|60
1654759270000|2022-06-09 07:21:10|94913.3|94888.3|94895.8|94870.8|94922.8|94897.8|94894|94869|59
1654759280000|2022-06-09 07:21:20|94896.1|94871.1|94879|94854|94900.5|94875.5|94873.2|94848.2|62
1654759290000|2022-06-09 07:21:30|94878.3|94853.3|94907.3|94882.3|94907.3|94882.3|94878.3|94853.3|50
1654759300000|2022-06-09 07:21:40|94912.2|94887.2|94924.6|94899.6|94925.4|94900.4|94903.6|94878.6|73
1654759310000|2022-06-09 07:21:50|94924.8|94899.8|94920.2|94895.2|94941.2|94916.2|94917.8|94892.8|62
1654759320000|2022-06-09 07:22:00|94921|94896|94934.9|94909.9|94934.9|94909.9|94910.7|94885.7|67
1654759330000|2022-06-09 07:22:10|94936.9|94911.9|94943.3|94918.3|94945.6|94920.6|94936.9|94911.9|52
1654759340000|2022-06-09 07:22:20|94944.3|94919.3|94923.3|94898.3|94949.4|94924.4|94921.7|94896.7|51
1654759350000|2022-06-09 07:22:30|94924.2|94899.2|94937.3|94912.3|94953.4|94913.6|94916.1|94891.1|66
1654759360000|2022-06-09 07:22:40|94936.5|94911.5|94938.3|94913.3|94938.3|94913.3|94935.2|94910.2|41
1654759370000|2022-06-09 07:22:50|94938.9|94913.9|94930.2|94905.2|94940.5|94915.5|94928.7|94903.7|54
1654759380000|2022-06-09 07:23:00|94929.3|94904.3|94922.5|94897.5|94930.9|94905.9|94917.4|94892.4|63
1654759390000|2022-06-09 07:23:10|94922.7|94897.7|94911.6|94886.6|94923|94898|94909.6|94884.6|62
1654759400000|2022-06-09 07:23:20|94913.3|94888.3|94916.5|94866.5|94917.4|94888.3|94904.6|94866.3|68
1654759410000|2022-06-09 07:23:30|94916.3|94866.3|94892.7|94867.7|94916.3|94876.6|94889.4|94864.4|66
1654759420000|2022-06-09 07:23:40|94893.4|94868.4|94893.1|94868.1|94899|94874|94891.3|94866.3|68
1654759430000|2022-06-09 07:23:50|94892.8|94867.8|94889|94864|94894.9|94869.9|94886.9|94861.9|66
1654759440000|2022-06-09 07:24:00|94889.9|94864.9|94881.3|94856.3|94891|94866|94874.6|94849.6|66
1654759450000|2022-06-09 07:24:10|94881.2|94856.2|94887|94862|94892.5|94867.5|94877.9|94852.9|65
1654759460000|2022-06-09 07:24:20|94887.5|94862.5|94884.5|94859.5|94898.7|94873.7|94884.5|94859.5|52
1654759470000|2022-06-09 07:24:30|94885|94860|94886.2|94861.2|94891.4|94866.4|94884.9|94859.9|55
1654759480000|2022-06-09 07:24:40|94886.1|94861.1|94893.2|94868.2|94893.3|94868.3|94886.1|94861.1|49
1654759490000|2022-06-09 07:24:50|94893|94868|94892.6|94867.6|94895|94870|94890.4|94865.4|41
1654759500000|2022-06-09 07:25:00|94893|94868|94904.6|94879.6|94904.7|94879.7|94893|94868|64
1654759510000|2022-06-09 07:25:10|94904.4|94879.4|94897.1|94872.1|94911.8|94881.5|94896.4|94860.6|42
1654759520000|2022-06-09 07:25:20|94897.7|94872.7|94874.7|94849.7|94897.7|94872.7|94863.7|94838.7|55
1654759530000|2022-06-09 07:25:30|94874.9|94849.9|94879.4|94854.4|94881.1|94856.1|94870.1|94845.1|51
1654759540000|2022-06-09 07:25:40|94880.1|94855.1|94883.8|94858.8|94884.6|94859.6|94877.6|94852.6|51
1654759550000|2022-06-09 07:25:50|94884.1|94859.1|94887.2|94862.2|94889|94864|94883.2|94858.2|40
1654759560000|2022-06-09 07:26:00|94887.4|94862.4|94885.8|94860.8|94889.3|94864.3|94879.4|94854.4|63
1654759570000|2022-06-09 07:26:10|94886.2|94861.2|94892.9|94867.9|94895.1|94870.1|94883.7|94858.7|54
1654759580000|2022-06-09 07:26:20|94893.7|94868.7|94912.3|94887.3|94916.9|94891.9|94892.5|94867.5|62
1654759590000|2022-06-09 07:26:30|94912.2|94887.2|94911.8|94886.8|94913.3|94888.3|94909.2|94884.2|56
1654759600000|2022-06-09 07:26:40|94911.5|94886.5|94917.5|94892.5|94917.5|94892.5|94907.6|94882.6|57
1654759610000|2022-06-09 07:26:50|94917.6|94892.6|94921|94896|94932.8|94907.8|94915.5|94890.5|64
1654759620000|2022-06-09 07:27:00|94921.1|94896.1|94929|94904|94951.6|94913.7|94918.6|94893.6|69
1654759630000|2022-06-09 07:27:10|94928.5|94903.5|94933.8|94908.8|94938|94913|94928.5|94903.5|62
1654759640000|2022-06-09 07:27:20|94934.4|94909.4|94948.9|94923.9|94962.3|94925.3|94932.2|94907.2|61
1654759650000|2022-06-09 07:27:30|94949|94924|94951.3|94926.3|94953.9|94928.9|94946.7|94921.7|48
1654759660000|2022-06-09 07:27:40|94951|94926|94945.9|94920.9|94952.2|94927.2|94943.7|94918.7|34
1654759670000|2022-06-09 07:27:50|94946.2|94921.2|94935.7|94910.7|94953.8|94928.8|94934.7|94909.7|56
1654759680000|2022-06-09 07:28:00|94938.1|94913.1|94929.2|94904.2|94938.1|94913.1|94929.2|94904.2|47
1654759690000|2022-06-09 07:28:10|94929.7|94904.7|94934.2|94909.2|94934.3|94909.3|94928.7|94903.7|37
1654759700000|2022-06-09 07:28:20|94933.9|94908.9|94936.8|94911.8|94938.7|94913.7|94931.5|94906.5|38
1654759710000|2022-06-09 07:28:30|94936.2|94911.2|94934.8|94909.8|94941.8|94916.8|94932|94907|49
1654759720000|2022-06-09 07:28:40|94933.8|94908.8|94943.6|94918.6|94943.7|94918.7|94933.7|94908.7|48
1654759730000|2022-06-09 07:28:50|94943.5|94918.5|94944.5|94919.5|94944.5|94919.5|94943.3|94918.3|29
1654759740000|2022-06-09 07:29:00|94944.9|94919.9|94944.9|94919.9|94952.3|94927.3|94944.5|94919.5|38
1654759750000|2022-06-09 07:29:10|94944.7|94919.7|94943.5|94918.5|94947.1|94922.1|94943.5|94918.5|39
1654759760000|2022-06-09 07:29:20|94943.6|94918.6|94947.7|94922.7|94947.7|94922.7|94942.6|94917.6|37
1654759770000|2022-06-09 07:29:30|94947.5|94922.5|94947.7|94922.7|94949.1|94924.1|94946.2|94921.2|35
1654759780000|2022-06-09 07:29:40|94948.3|94923.3|94945.4|94920.4|94949.2|94924.2|94943.5|94918.5|44
1654759790000|2022-06-09 07:29:50|94947.3|94922.3|94941.5|94916.5|94947.5|94922.5|94941.2|94916.2|51
1654759800000|2022-06-09 07:30:00|94941.9|94916.9|94931.3|94906.3|94942|94917|94928.1|94903.1|68
1654759810000|2022-06-09 07:30:10|94932.3|94907.3|94944.1|94919.1|94945.5|94920.5|94931.1|94906.1|59
1654759820000|2022-06-09 07:30:20|94944.4|94919.4|94934.9|94909.9|94944.9|94919.9|94934.1|94909.1|52
1654759830000|2022-06-09 07:30:30|94934.8|94909.8|94926.2|94901.2|94934.8|94909.8|94924.4|94899.4|49
1654759840000|2022-06-09 07:30:40|94926.3|94901.3|94925.1|94900.1|94927.8|94902.8|94923.8|94898.8|50
1654759850000|2022-06-09 07:30:50|94927.2|94902.2|94927.6|94902.6|94928.9|94903.9|94924.8|94899.8|50
1654759860000|2022-06-09 07:31:00|94927|94902|94975.1|94950.1|94976.6|94951.6|94926.7|94901.7|65
1654759870000|2022-06-09 07:31:10|94977.5|94952.5|94959.6|94934.6|94977.5|94952.5|94958.8|94933.8|64
1654759880000|2022-06-09 07:31:20|94959.5|94934.5|94960.9|94935.9|94963.8|94938.8|94957.7|94932.7|45
1654759890000|2022-06-09 07:31:30|94961|94936|94963.4|94938.4|94964.7|94939.7|94960.3|94935.3|51
1654759900000|2022-06-09 07:31:40|94963.7|94938.7|94991.7|94966.7|94997.7|94972.7|94963.4|94938.4|57
1654759910000|2022-06-09 07:31:50|94991.4|94966.4|94992.2|94967.2|94992.2|94967.2|94988.7|94963.7|39
1654759920000|2022-06-09 07:32:00|94992.1|94967.1|95004.4|94979.4|95004.4|94979.4|94990.6|94965.6|56
1654759930000|2022-06-09 07:32:10|95002.4|94977.4|94999.4|94974.4|95003.9|94978.9|94997.9|94972.9|38
1654759940000|2022-06-09 07:32:20|94999.7|94974.7|94995.9|94970.9|95000.3|94975.3|94995.9|94970.9|45
1654759950000|2022-06-09 07:32:30|94995.8|94970.8|94998.5|94973.5|95001|94976|94994.9|94969.9|49
1654759960000|2022-06-09 07:32:40|94998.2|94973.2|94996.3|94971.3|94998.2|94973.2|94994.6|94969.6|44
1654759970000|2022-06-09 07:32:50|94996.2|94971.2|94992.2|94967.2|94998.4|94973.4|94991.1|94966.1|46
1654759980000|2022-06-09 07:33:00|94992.6|94967.6|95010.9|94985.9|95012.3|94987.3|94991.3|94966.3|56
1654759990000|2022-06-09 07:33:10|95012|94987|95014.9|94989.9|95027.9|95002.9|95012|94987|61
1654760000000|2022-06-09 07:33:20|95014.7|94989.7|95007.3|94982.3|95015.7|94990.7|95006.9|94981.9|53
1654760010000|2022-06-09 07:33:30|95007.1|94982.1|95012.6|94987.6|95013.4|94988.4|95006.5|94981.5|52
1654760020000|2022-06-09 07:33:40|95012.9|94987.9|95006.7|94981.7|95013.9|94988.9|95005.2|94980.2|53
1654760030000|2022-06-09 07:33:50|95007.4|94982.4|95005.8|94980.8|95007.8|94982.8|95005.7|94980.7|34
1654760040000|2022-06-09 07:34:00|94999.1|94974.1|95005.3|94980.3|95006.8|94981.8|94993.4|94968.4|54
1654760050000|2022-06-09 07:34:10|95007.1|94982.1|95023.8|94998.8|95028.9|95000.3|95003.3|94978.3|58
1654760060000|2022-06-09 07:34:20|95021.5|94996.5|95020.9|94995.9|95023.7|94998.7|95018.6|94993.6|50
1654760070000|2022-06-09 07:34:30|95020.5|94995.5|95013.9|94988.9|95022.5|94997.5|95013.5|94988.5|58
1654760080000|2022-06-09 07:34:40|95015|94990|95000.4|94975.4|95015.5|94990.5|94999.6|94974.6|52
1654760090000|2022-06-09 07:34:50|95001.5|94976.5|94987.1|94962.1|95001.6|94976.6|94986|94961|59
1654760100000|2022-06-09 07:35:00|94987.8|94962.8|94976.4|94951.4|94987.8|94962.8|94975.6|94950.6|55
1654760110000|2022-06-09 07:35:10|94976.5|94951.5|94976.3|94951.3|94977|94952|94973.2|94948.2|48
1654760120000|2022-06-09 07:35:20|94976.1|94951.1|94975.8|94950.8|94977.2|94952.2|94974.6|94949.6|35
1654760130000|2022-06-09 07:35:30|94975.6|94950.6|94960.7|94935.7|94976|94951|94960.3|94935.3|53
1654760140000|2022-06-09 07:35:40|94961.5|94936.5|94962|94937|94964.9|94939.9|94960.5|94935.5|30
1654760150000|2022-06-09 07:35:50|94962.2|94937.2|94961.1|94936.1|94965.8|94940.8|94961|94936|34
1654760160000|2022-06-09 07:36:00|94961.2|94936.2|94964.1|94939.1|94964.4|94939.4|94957.7|94932.7|52
1654760170000|2022-06-09 07:36:10|94963.7|94938.7|94967|94942|94968.7|94943.7|94963|94938|57
1654760180000|2022-06-09 07:36:20|94966.8|94941.8|94974.5|94949.5|94975.7|94950.7|94966.8|94941.8|38
1654760190000|2022-06-09 07:36:30|94974|94949|94973.5|94948.5|94976.1|94951.1|94972.3|94947.3|41
1654760200000|2022-06-09 07:36:40|94972.9|94947.9|94977.9|94952.9|94980.5|94955.5|94972.8|94947.8|49
1654760210000|2022-06-09 07:36:50|94977.7|94952.7|94984.4|94959.4|94986.9|94961.9|94977.7|94952.7|50
1654760220000|2022-06-09 07:37:00|94984.6|94959.6|94990.2|94965.2|94992.9|94967.9|94984.6|94959.6|27
1654760230000|2022-06-09 07:37:10|94990.8|94965.8|94991.4|94966.4|94991.6|94966.6|94990.3|94965.3|22
1654760240000|2022-06-09 07:37:20|94990.7|94965.7|94991.1|94966.1|94991.5|94966.5|94989.7|94964.7|31
1654760250000|2022-06-09 07:37:30|94991.2|94966.2|94989.9|94964.9|94992|94967|94988.2|94963.2|47
1654760260000|2022-06-09 07:37:40|94989.8|94964.8|95026|95001|95026.4|95001.4|94989.8|94964.8|53
1654760270000|2022-06-09 07:37:50|95025.7|95000.7|95054.6|95029.6|95058.5|95033.5|95025.5|95000.5|70
1654760280000|2022-06-09 07:38:00|95054.7|95029.7|95059|95034|95061|95036|95053.7|95028.7|48
1654760290000|2022-06-09 07:38:10|95058.8|95033.8|95058.3|95033.3|95061.1|95036.1|95057.2|95032.2|47
1654760300000|2022-06-09 07:38:20|95060.4|95035.4|95052|95027|95060.6|95035.6|95052|95027|60
1654760310000|2022-06-09 07:38:30|95055.3|95030.3|95056.6|95031.6|95059|95034|95054.2|95029.2|45
1654760320000|2022-06-09 07:38:40|95056.7|95031.7|95055.5|95030.5|95057.2|95032.2|95054.8|95029.8|38
1654760330000|2022-06-09 07:38:50|95055.8|95030.8|95054.4|95029.4|95057|95032|95054.1|95029.1|41
1654760340000|2022-06-09 07:39:00|95054.3|95029.3|95044.9|95019.9|95055.3|95030.3|95043.6|95018.6|46
1654760350000|2022-06-09 07:39:10|95045.1|95020.1|95043.5|95018.5|95046.2|95021.2|95041|95016|46
1654760360000|2022-06-09 07:39:20|95043.4|95018.4|95045.4|95020.4|95048.7|95023.7|95042.9|95017.9|48
1654760370000|2022-06-09 07:39:30|95045.9|95020.9|95028.8|95003.8|95045.9|95020.9|95028.3|95003.3|58
1654760380000|2022-06-09 07:39:40|95029|95004|95011|94986|95033|95008|95007.1|94982.1|72
1654760390000|2022-06-09 07:39:50|95010.8|94985.8|95005.4|94980.4|95012.2|94987.2|95004.5|94979.5|52
1654760400000|2022-06-09 07:40:00|95005.1|94980.1|94990.5|94965.5|95005.9|94980.9|94989.7|94964.7|54
1654760410000|2022-06-09 07:40:10|94990.4|94965.4|94973.5|94948.5|94997.2|94972.2|94973.2|94948.2|70
1654760420000|2022-06-09 07:40:20|94973.2|94948.2|94988.4|94963.4|94988.4|94963.4|94973.2|94948.2|57
1654760430000|2022-06-09 07:40:30|94988.3|94963.3|94992.5|94967.5|94994.3|94969.3|94988.3|94963.3|53
1654760440000|2022-06-09 07:40:40|94992.6|94967.6|95018.8|94993.8|95033.2|94996.5|94992|94967|59
1654760450000|2022-06-09 07:40:50|95018.2|94993.2|95067.2|95042.2|95070.4|95045.4|95018.2|94993.2|71
1654760460000|2022-06-09 07:41:00|95067.5|95042.5|95073.3|95048.3|95075.5|95050.5|95067.2|95042.2|59
1654760470000|2022-06-09 07:41:10|95072.5|95047.5|95074.9|95049.9|95078.7|95053.7|95072.2|95047.2|46
1654760480000|2022-06-09 07:41:20|95075.3|95050.3|95064.5|95039.5|95075.3|95050.3|95064.5|95039.5|57
1654760490000|2022-06-09 07:41:30|95064.2|95039.2|95055.3|95030.3|95065.3|95040.3|95053.5|95028.5|56
1654760500000|2022-06-09 07:41:40|95055.2|95030.2|95059.2|95034.2|95060.1|95035.1|95050.6|95025.6|52
1654760510000|2022-06-09 07:41:50|95059|95034|95069.6|95044.6|95070.1|95045.1|95059|95034|52
1654760520000|2022-06-09 07:42:00|95069.7|95044.7|95072.4|95047.4|95072.4|95047.4|95067.8|95042.8|45
1654760530000|2022-06-09 07:42:10|95072.7|95047.7|95070.2|95045.2|95074.7|95049.7|95069.7|95044.7|44
1654760540000|2022-06-09 07:42:20|95071|95046|95065.8|95040.8|95071|95046|95064.8|95039.8|43
1654760550000|2022-06-09 07:42:30|95065.4|95040.4|95082.3|95057.3|95084.2|95059.2|95065.4|95040.4|39
1654760560000|2022-06-09 07:42:40|95081.9|95056.9|95084.3|95059.3|95086.7|95061.7|95081.9|95056.9|51
1654760570000|2022-06-09 07:42:50|95084.5|95059.5|95091.9|95066.9|95091.9|95066.9|95084.3|95059.3|33
1654760580000|2022-06-09 07:43:00|95092|95067|95109.2|95084.2|95109.2|95084.2|95086|95061|68
1654760590000|2022-06-09 07:43:10|95109.7|95084.7|95125.6|95100.6|95127.1|95102.1|95108.2|95083.2|58
1654760600000|2022-06-09 07:43:20|95125.9|95100.9|95126.2|95101.2|95127.7|95102.7|95122.6|95097.6|51
1654760610000|2022-06-09 07:43:30|95125.7|95100.7|95108.4|95083.4|95127.3|95102.3|95107.4|95082.4|58
1654760620000|2022-06-09 07:43:40|95108.9|95083.9|95112.4|95087.4|95113.8|95088.8|95108.8|95083.8|43
1654760630000|2022-06-09 07:43:50|95112.2|95087.2|95094.9|95069.9|95112.4|95087.4|95093.3|95068.3|43
1654760640000|2022-06-09 07:44:00|95095.4|95070.4|95093.5|95068.5|95103.5|95078.5|95092.9|95067.9|58
1654760650000|2022-06-09 07:44:10|95093.6|95068.6|95081.6|95056.6|95095.7|95070.7|95080.4|95055.4|57
1654760660000|2022-06-09 07:44:20|95080.9|95055.9|95063|95038|95081.3|95056.3|95063|95038|51
1654760670000|2022-06-09 07:44:30|95063.7|95038.7|95067.3|95042.3|95067.3|95042.3|95062.9|95037.9|45
1654760680000|2022-06-09 07:44:40|95066.9|95041.9|95084.2|95059.2|95084.2|95059.2|95066.1|95041.1|60
1654760690000|2022-06-09 07:44:50|95084.4|95059.4|95078.2|95053.2|95084.9|95059.9|95075.5|95050.5|52
1654760700000|2022-06-09 07:45:00|95078.1|95053.1|95089.2|95064.2|95089.6|95064.6|95077.7|95052.7|43
1654760710000|2022-06-09 07:45:10|95088.9|95063.9|95089.8|95064.8|95090|95065|95088.5|95063.5|31
1654760720000|2022-06-09 07:45:20|95089.7|95064.7|95090.3|95065.3|95090.4|95065.4|95086.7|95061.7|39
1654760730000|2022-06-09 07:45:30|95090.1|95065.1|95093.8|95068.8|95097.4|95072.4|95087.7|95062.7|47
1654760740000|2022-06-09 07:45:40|95094.1|95069.1|95088.3|95063.3|95094.4|95069.4|95087.7|95062.7|39
1654760750000|2022-06-09 07:45:50|95088.2|95063.2|95077.1|95052.1|95089.3|95064.3|95072.1|95047.1|52
1654760760000|2022-06-09 07:46:00|95076.8|95051.8|95075.5|95050.5|95081.4|95056.4|95075.1|95050.1|53
1654760770000|2022-06-09 07:46:10|95075.9|95050.9|95058.9|95033.9|95075.9|95050.9|95058.3|95033.3|58
1654760780000|2022-06-09 07:46:20|95058.1|95033.1|95074.3|95049.3|95075.3|95050.3|95056.8|95031.8|65
1654760790000|2022-06-09 07:46:30|95074.1|95049.1|95092.8|95067.8|95093|95068|95073|95048|62
1654760800000|2022-06-09 07:46:40|95093.2|95068.2|95104.7|95079.7|95105.7|95080.7|95092.2|95067.2|49
1654760810000|2022-06-09 07:46:50|95104.3|95079.3|95097.1|95072.1|95105.1|95080.1|95096.4|95071.4|49
1654760820000|2022-06-09 07:47:00|95096.5|95071.5|95083.2|95058.2|95097.9|95072.9|95082.4|95057.4|50
1654760830000|2022-06-09 07:47:10|95082.9|95057.9|95072.2|95047.2|95084.1|95059.1|95070.7|95045.7|52
1654760840000|2022-06-09 07:47:20|95072.6|95047.6|95083.6|95058.6|95087.3|95062.3|95071.7|95046.7|66
1654760850000|2022-06-09 07:47:30|95083.2|95058.2|95081.5|95056.5|95087.5|95062.5|95081.4|95056.4|51
1654760860000|2022-06-09 07:47:40|95082.7|95057.7|95074.5|95049.5|95082.7|95057.7|95073.8|95048.8|40
1654760870000|2022-06-09 07:47:50|95074.6|95049.6|95075|95050|95076.8|95051.8|95072.4|95047.4|45
1654760880000|2022-06-09 07:48:00|95075.1|95050.1|95075.7|95050.7|95078.4|95053.4|95074.8|95049.8|50
1654760890000|2022-06-09 07:48:10|95075.9|95050.9|95078|95053|95079|95054|95075.8|95050.8|40
1654760900000|2022-06-09 07:48:20|95078.5|95053.5|95085.8|95060.8|95090.7|95065.7|95074.8|95049.8|47
1654760910000|2022-06-09 07:48:30|95086.1|95061.1|95088.9|95063.9|95089.1|95064.1|95084.2|95059.2|47
1654760920000|2022-06-09 07:48:40|95088.6|95063.6|95088.4|95063.4|95089.3|95064.3|95087.9|95062.9|23
1654760930000|2022-06-09 07:48:50|95088.5|95063.5|95098.5|95073.5|95102.6|95077.6|95088.5|95063.5|49
1654760940000|2022-06-09 07:49:00|95098.7|95073.7|95101.2|95076.2|95101.2|95076.2|95097.3|95072.3|35
1654760950000|2022-06-09 07:49:10|95100.6|95075.6|95106.3|95081.3|95110.7|95085.7|95100|95075|49
1654760960000|2022-06-09 07:49:20|95106.4|95081.4|95099.6|95074.6|95109|95084|95099.4|95074.4|44
1654760970000|2022-06-09 07:49:30|95099.5|95074.5|95096.9|95071.9|95100.3|95075.3|95093.8|95068.8|50
1654760980000|2022-06-09 07:49:40|95096.5|95071.5|95107.9|95082.9|95108.4|95083.4|95096|95071|61
1654760990000|2022-06-09 07:49:50|95108|95083|95071.5|95046.5|95108|95083|95068.1|95043.1|57
1654761000000|2022-06-09 07:50:00|95071.2|95046.2|95059.2|95034.2|95071.2|95046.2|95058.8|95033.8|65
1654761010000|2022-06-09 07:50:10|95059.3|95034.3|95042.5|95017.5|95060.3|95035.3|95042.5|95017.5|60
1654761020000|2022-06-09 07:50:20|95042.8|95017.8|95026.9|95001.9|95042.8|95017.8|95026.8|95001.8|57
1654761030000|2022-06-09 07:50:30|95026.5|95001.5|95011.8|94986.8|95026.6|95001.6|94999.8|94974.8|73
1654761040000|2022-06-09 07:50:40|95011.6|94986.6|94999.7|94974.7|95017|94992|94999.7|94974.7|66
1654761050000|2022-06-09 07:50:50|95000.2|94975.2|94999.9|94974.9|95000.3|94975.3|94992|94967|54
1654761060000|2022-06-09 07:51:00|94999.5|94974.5|95050.8|95025.8|95050.8|95025.8|94999.4|94974.4|61
1654761070000|2022-06-09 07:51:10|95051.9|95026.9|95067.6|95042.6|95080.7|95055.7|95042.5|95017.5|72
1654761080000|2022-06-09 07:51:20|95069.1|95044.1|95077.8|95052.8|95078.4|95053.4|95069.1|95044.1|52
1654761090000|2022-06-09 07:51:30|95080.3|95055.3|95080.7|95055.7|95082.5|95057.5|95076.9|95051.9|50
1654761100000|2022-06-09 07:51:40|95080.8|95055.8|95080.6|95055.6|95086.3|95061.3|95079.1|95054.1|59
1654761110000|2022-06-09 07:51:50|95080|95055|95051.9|95026.9|95084.5|95059.5|95047.7|95022.7|62
1654761120000|2022-06-09 07:52:00|95051.7|95026.7|95054.8|95029.8|95055.2|95030.2|95033.3|95008.3|71
1654761130000|2022-06-09 07:52:10|95054.2|95029.2|95060.3|95035.3|95068.9|95043.9|95054.1|95029.1|73
1654761140000|2022-06-09 07:52:20|95062|95037|95051.5|95026.5|95063.4|95038.4|95041.4|95016.4|64
1654761150000|2022-06-09 07:52:30|95051.8|95026.8|95046.9|95021.9|95061.7|95036.7|95042.4|95017.4|63
1654761160000|2022-06-09 07:52:40|95047.6|95022.6|95019|94994|95051.7|95026.7|95017|94992|64
1654761170000|2022-06-09 07:52:50|95019.3|94994.3|95031.4|95006.4|95031.4|95006.4|95010|94985|64
1654761180000|2022-06-09 07:53:00|95030.2|95005.2|95010|94985|95038.9|95013.9|95008.1|94983.1|73
1654761190000|2022-06-09 07:53:10|95004.7|94979.7|95022.3|94997.3|95024.5|94999.5|95004.1|94979.1|67
1654761200000|2022-06-09 07:53:20|95022.6|94997.6|95030.3|95005.3|95034|95009|95019.3|94994.3|60
1654761210000|2022-06-09 07:53:30|95030.6|95005.6|95019.2|94994.2|95032.3|95007.3|95018.4|94993.4|54
1654761220000|2022-06-09 07:53:40|95020.4|94995.4|95019.1|94994.1|95020.7|94995.7|95018|94993|48
1654761230000|2022-06-09 07:53:50|95018.3|94993.3|95012.6|94987.6|95018.9|94993.9|95010.6|94985.6|48
1654761240000|2022-06-09 07:54:00|95012.3|94987.3|95045.4|95020.4|95046.6|95021.6|95011.2|94986.2|56
1654761250000|2022-06-09 07:54:10|95045.6|95020.6|95062.2|95037.2|95062.2|95037.2|95045.6|95020.6|45
1654761260000|2022-06-09 07:54:20|95062|95037|95059.7|95034.7|95067.6|95042.6|95055.4|95030.4|63
1654761270000|2022-06-09 07:54:30|95059.5|95034.5|95053.3|95028.3|95061.5|95036.5|95051.8|95026.8|55
1654761280000|2022-06-09 07:54:40|95053.1|95028.1|95078.5|95053.5|95078.5|95053.5|95053.1|95028.1|62
1654761290000|2022-06-09 07:54:50|95082.9|95057.9|95073.5|95048.5|95082.9|95057.9|95072|95047|54
1654761300000|2022-06-09 07:55:00|95073.4|95048.4|95071|95046|95073.4|95048.4|95066.9|95041.9|49
1654761310000|2022-06-09 07:55:10|95071.2|95046.2|95069.7|95044.7|95072.2|95047.2|95066.7|95041.7|47
1654761320000|2022-06-09 07:55:20|95069.8|95044.8|95065.2|95040.2|95071.3|95046.3|95064.4|95039.4|50
1654761330000|2022-06-09 07:55:30|95064.7|95039.7|95058.6|95033.6|95064.7|95039.7|95055.3|95030.3|61
1654761340000|2022-06-09 07:55:40|95058.2|95033.2|95061.5|95036.5|95061.5|95036.5|95055.7|95030.7|48
1654761350000|2022-06-09 07:55:50|95060.2|95035.2|95058.6|95033.6|95066.9|95041.9|95058.6|95033.6|59
1654761360000|2022-06-09 07:56:00|95059|95034|95055.8|95030.8|95060.2|95035.2|95055.6|95030.6|56
1654761370000|2022-06-09 07:56:10|95055.9|95030.9|95058.8|95033.8|95063.2|95038.2|95055|95030|51
1654761380000|2022-06-09 07:56:20|95058.5|95033.5|95062.6|95037.6|95065.4|95040.4|95058.5|95033.5|51
1654761390000|2022-06-09 07:56:30|95063.9|95038.9|95072.7|95047.7|95073.8|95048.8|95063.9|95038.9|52
1654761400000|2022-06-09 07:56:40|95073|95048|95074.3|95049.3|95077|95052|95071.9|95046.9|52
1654761410000|2022-06-09 07:56:50|95075.2|95050.2|95109.5|95084.5|95110.2|95085.2|95074.9|95049.9|64
1654761420000|2022-06-09 07:57:00|95105|95080|95095.1|95070.1|95105|95080|95092.5|95067.5|71
1654761430000|2022-06-09 07:57:10|95095|95070|95086.9|95061.9|95095.2|95070.2|95085.3|95060.3|59
1654761440000|2022-06-09 07:57:20|95087.2|95062.2|95113.1|95088.1|95114.6|95089.6|95086.6|95061.6|68
1654761450000|2022-06-09 07:57:30|95113.3|95088.3|95102.5|95077.5|95113.3|95088.3|95100|95075|63
1654761460000|2022-06-09 07:57:40|95102.7|95077.7|95099.4|95074.4|95108.8|95083.8|95096.7|95071.7|64
1654761470000|2022-06-09 07:57:50|95098.8|95073.8|95100.1|95075.1|95101|95076|95094.5|95069.5|58
1654761480000|2022-06-09 07:58:00|95100.2|95075.2|95107.1|95082.1|95112|95087|95097.8|95072.8|62
1654761490000|2022-06-09 07:58:10|95106.9|95081.9|95107.1|95082.1|95107.1|95082.1|95101.1|95076.1|52
1654761500000|2022-06-09 07:58:20|95105.9|95080.9|95093.5|95068.5|95106|95081|95092.6|95067.6|51
1654761510000|2022-06-09 07:58:30|95093.9|95068.9|95122.7|95097.7|95122.7|95097.7|95093|95068|59
1654761520000|2022-06-09 07:58:40|95121.2|95096.2|95096.5|95071.5|95124.1|95099.1|95094.9|95069.9|71
1654761530000|2022-06-09 07:58:50|95096.1|95071.1|95094.7|95069.7|95109.3|95084.3|95092.1|95067.1|71
1654761540000|2022-06-09 07:59:00|95094.6|95069.6|95099.5|95074.5|95101.3|95076.3|95085.7|95060.7|68
1654761550000|2022-06-09 07:59:10|95098.1|95073.1|95120.3|95095.3|95121.4|95096.4|95098.1|95073.1|54
1654761560000|2022-06-09 07:59:20|95120.1|95095.1|95131.5|95106.5|95133.4|95108.4|95119.4|95094.4|65
1654761570000|2022-06-09 07:59:30|95132.4|95107.4|95144.2|95119.2|95149.4|95124.4|95127.8|95102.8|71
1654761580000|2022-06-09 07:59:40|95143.5|95118.5|95141.2|95116.2|95155.1|95130.1|95130.5|95105.5|67
1654761590000|2022-06-09 07:59:50|95140.6|95115.6|95135.3|95110.3|95149.8|95124.8|95130.2|95105.2|69
1654761600000|2022-06-09 08:00:00|95134.1|95109.1|95154|95129|95155.2|95130.2|95133.1|95108.1|64
1654761610000|2022-06-09 08:00:10|95154.3|95129.3|95156|95131|95169.3|95132.2|95142.1|95117.1|70
1654761620000|2022-06-09 08:00:20|95156.5|95131.5|95159.8|95134.8|95159.8|95134.8|95145.5|95120.5|66
1654761630000|2022-06-09 08:00:30|95160.1|95135.1|95157|95132|95172.5|95147.5|95156.3|95131.3|63
1654761640000|2022-06-09 08:00:40|95157.1|95132.1|95189.1|95164.1|95196|95171|95155.7|95130.7|68
1654761650000|2022-06-09 08:00:50|95188.7|95163.7|95179.5|95154.5|95189.7|95164.7|95178.2|95153.2|60
1654761660000|2022-06-09 08:01:00|95178.8|95153.8|95173.5|95148.5|95178.8|95153.8|95167.1|95142.1|66
1654761670000|2022-06-09 08:01:10|95173.6|95148.6|95170.9|95145.9|95180.5|95155.5|95170.9|95145.9|58
1654761680000|2022-06-09 08:01:20|95171.2|95146.2|95178.7|95153.7|95178.9|95153.9|95171|95146|56
1654761690000|2022-06-09 08:01:30|95178.3|95153.3|95176|95151|95179.2|95154.2|95174.5|95149.5|64
1654761700000|2022-06-09 08:01:40|95175.9|95150.9|95180.1|95155.1|95180.3|95155.3|95175|95150|56
1654761710000|2022-06-09 08:01:50|95180|95155|95182.2|95157.2|95184.1|95159.1|95176.8|95151.8|60
1654761720000|2022-06-09 08:02:00|95182.4|95157.4|95200.4|95175.4|95200.7|95175.7|95182.4|95157.4|63
1654761730000|2022-06-09 08:02:10|95200.2|95175.2|95218.3|95193.3|95224.5|95199.5|95200|95175|69
1654761740000|2022-06-09 08:02:20|95218.1|95193.1|95204.9|95179.9|95224.1|95199.1|95204.7|95179.7|73
1654761750000|2022-06-09 08:02:30|95204.4|95179.4|95202.7|95177.7|95204.7|95179.7|95200.4|95175.4|50
1654761760000|2022-06-09 08:02:40|95202.5|95177.5|95177.5|95152.5|95206.3|95181.3|95170.1|95145.1|69
1654761770000|2022-06-09 08:02:50|95176.8|95151.8|95193.5|95168.5|95195.5|95170.5|95176.5|95151.5|65
1654761780000|2022-06-09 08:03:00|95193.4|95168.4|95195|95170|95207.4|95182.4|95193|95168|60
1654761790000|2022-06-09 08:03:10|95194.8|95169.8|95192.7|95167.7|95200.8|95175.8|95192.4|95167.4|63
1654761800000|2022-06-09 08:03:20|95192.9|95167.9|95197.8|95172.8|95199.2|95174.2|95188.3|95163.3|62
1654761810000|2022-06-09 08:03:30|95198.5|95173.5|95199.9|95174.9|95200.2|95175.2|95197.7|95172.7|52
1654761820000|2022-06-09 08:03:40|95199.6|95174.6|95189.8|95164.8|95207.9|95182.9|95189.3|95164.3|63
1654761830000|2022-06-09 08:03:50|95190.1|95165.1|95192.8|95167.8|95194.4|95169.4|95190|95165|58
1654761840000|2022-06-09 08:04:00|95192.6|95167.6|95181|95156|95201.5|95167.6|95177.9|95151.4|44
1654761850000|2022-06-09 08:04:10|95181.2|95156.2|95151.1|95126.1|95181.6|95156.6|95151.1|95126.1|55
1654761860000|2022-06-09 08:04:20|95147.2|95122.2|95145.3|95120.3|95154.9|95129.9|95142.8|95117.8|57
1654761870000|2022-06-09 08:04:30|95144.9|95119.9|95105.5|95080.5|95145.1|95120.1|95103.6|95078.6|71
1654761880000|2022-06-09 08:04:40|95105.3|95080.3|95116.8|95091.8|95120.1|95095.1|95105.1|95080.1|67
1654761890000|2022-06-09 08:04:50|95116.6|95091.6|95114.4|95089.4|95119.8|95094.8|95114.4|95089.4|58
1654761900000|2022-06-09 08:05:00|95113.5|95088.5|95117.9|95092.9|95121.4|95096.4|95113.5|95088.5|57
1654761910000|2022-06-09 08:05:10|95117.5|95092.5|95125.1|95100.1|95138.3|95113.3|95115.7|95090.7|55
1654761920000|2022-06-09 08:05:20|95126.1|95101.1|95123.8|95098.8|95128.2|95103.2|95120.6|95095.6|44
1654761930000|2022-06-09 08:05:30|95123.6|95098.6|95129.7|95104.7|95132.6|95107.6|95123.6|95098.6|67
1654761940000|2022-06-09 08:05:40|95129.9|95104.9|95129.4|95104.4|95130.3|95105.3|95127.3|95102.3|55
1654761950000|2022-06-09 08:05:50|95122.5|95097.5|95115|95090|95124|95099|95113.3|95088.3|62
1654761960000|2022-06-09 08:06:00|95114.2|95089.2|95114|95089|95118.3|95093.3|95103.7|95078.7|63
1654761970000|2022-06-09 08:06:10|95113.7|95088.7|95116|95091|95127.2|95102.2|95110.2|95085.2|59
1654761980000|2022-06-09 08:06:20|95115.6|95090.6|95114.6|95089.6|95125.7|95100.7|95113.3|95088.3|63
1654761990000|2022-06-09 08:06:30|95114|95089|95108.5|95083.5|95122.7|95097.7|95108.3|95083.3|54
1654762000000|2022-06-09 08:06:40|95113.1|95088.1|95116.7|95091.7|95119.1|95094.1|95111.5|95086.5|60
1654762010000|2022-06-09 08:06:50|95116.5|95091.5|95148.2|95123.2|95149.9|95124.9|95116.3|95091.3|63
1654762020000|2022-06-09 08:07:00|95149.4|95124.4|95133|95108|95167.4|95142.4|95130.2|95105.2|71
1654762030000|2022-06-09 08:07:10|95132.9|95107.9|95133.2|95108.2|95133.3|95108.3|95125.9|95100.9|56
1654762040000|2022-06-09 08:07:20|95133.7|95108.7|95136.6|95111.6|95137.1|95112.1|95133.3|95108.3|52
1654762050000|2022-06-09 08:07:30|95135.7|95110.7|95155.3|95130.3|95163.3|95138.3|95131.2|95106.2|53
1654762060000|2022-06-09 08:07:40|95157.9|95132.9|95149.8|95124.8|95169|95144|95149.8|95124.8|59
1654762070000|2022-06-09 08:07:50|95147.3|95122.3|95141.7|95116.7|95167|95142|95141.4|95116.4|70
1654762080000|2022-06-09 08:08:00|95141.9|95116.9|95154.9|95129.9|95157|95132|95141.9|95116.9|59
1654762090000|2022-06-09 08:08:10|95153.9|95128.9|95159.3|95134.3|95175.1|95134.6|95140.4|95115.4|63
1654762100000|2022-06-09 08:08:20|95159.1|95134.1|95155.8|95130.8|95174.3|95149.3|95155.8|95130.8|61
1654762110000|2022-06-09 08:08:30|95148.6|95123.6|95147.6|95122.6|95150.7|95125.7|95142.8|95117.8|42
1654762120000|2022-06-09 08:08:40|95147.4|95122.4|95145.6|95120.6|95167.2|95142.2|95142.9|95117.9|61
1654762130000|2022-06-09 08:08:50|95145.8|95120.8|95160.9|95135.9|95173.9|95137.5|95145|95120|46
1654762140000|2022-06-09 08:09:00|95160.4|95135.4|95164|95139|95168.2|95143.2|95160.4|95135.4|53
1654762150000|2022-06-09 08:09:10|95163.9|95138.9|95154.9|95129.9|95163.9|95138.9|95154.2|95129.2|48
1654762160000|2022-06-09 08:09:20|95154.6|95129.6|95161.1|95136.1|95162.1|95137.1|95154.5|95129.5|33
1654762170000|2022-06-09 08:09:30|95161.3|95136.3|95133.6|95108.6|95161.3|95136.3|95131.5|95106.5|56
1654762180000|2022-06-09 08:09:40|95133.2|95108.2|95142.6|95117.6|95143.4|95118.4|95130.7|95105.7|47
1654762190000|2022-06-09 08:09:50|95142.3|95117.3|95148|95123|95160.3|95135.3|95139.4|95114.4|59
1654762200000|2022-06-09 08:10:00|95147.5|95122.5|95148.2|95123.2|95151.1|95126.1|95147|95122|41
1654762210000|2022-06-09 08:10:10|95146.9|95121.9|95152|95127|95154.4|95129.4|95146.7|95121.7|50
1654762220000|2022-06-09 08:10:20|95151.9|95126.9|95144.4|95119.4|95154.4|95129.4|95144.4|95119.4|46
1654762230000|2022-06-09 08:10:30|95144|95119|95162.9|95137.9|95164|95139|95143.1|95118.1|49
1654762240000|2022-06-09 08:10:40|95163|95138|95170.9|95145.9|95171|95146|95162.3|95137.3|43
1654762250000|2022-06-09 08:10:50|95170.3|95145.3|95170.6|95145.6|95171|95146|95168.6|95143.6|36
1654762260000|2022-06-09 08:11:00|95170.8|95145.8|95164.4|95139.4|95172.8|95147.8|95158|95133|53
1654762270000|2022-06-09 08:11:10|95164.5|95139.5|95175.1|95150.1|95177.6|95151.7|95164.5|95127.6|44
1654762280000|2022-06-09 08:11:20|95175.2|95150.2|95185.3|95160.3|95197.8|95160.6|95175.1|95146.3|41
1654762290000|2022-06-09 08:11:30|95185|95160|95176.6|95151.6|95196.9|95160.4|95175.6|95141.5|42
1654762300000|2022-06-09 08:11:40|95177.2|95152.2|95173.2|95148.2|95179.6|95154.6|95171.9|95146.9|42
1654762310000|2022-06-09 08:11:50|95173.1|95148.1|95176|95151|95183.3|95151|95151.1|95126.1|52
1654762320000|2022-06-09 08:12:00|95178.7|95153.7|95162.4|95137.4|95180.2|95155.2|95160.1|95135.1|53
1654762330000|2022-06-09 08:12:10|95162.7|95137.7|95185.1|95160.1|95185.3|95160.3|95160.8|95135.8|60
1654762340000|2022-06-09 08:12:20|95184.9|95159.9|95190.5|95165.5|95191.5|95166.5|95182.7|95157.7|55
1654762350000|2022-06-09 08:12:30|95190.7|95165.7|95196.2|95171.2|95199.4|95174.4|95190.7|95165.7|47
1654762360000|2022-06-09 08:12:40|95196.8|95171.8|95189.9|95164.9|95197.7|95172.7|95189|95164|50
1654762370000|2022-06-09 08:12:50|95189.7|95164.7|95177.6|95152.6|95190.4|95165.4|95172.1|95147.1|61
1654762380000|2022-06-09 08:13:00|95177.2|95152.2|95174.2|95149.2|95180.8|95152.9|95164.2|95130.8|56
1654762390000|2022-06-09 08:13:10|95173.6|95148.6|95176.8|95151.8|95180.3|95155.3|95171.5|95146.5|52
1654762400000|2022-06-09 08:13:20|95176.9|95151.9|95177.5|95152.5|95179.1|95154.1|95166|95141|49
1654762410000|2022-06-09 08:13:30|95177.8|95152.8|95187.1|95162.1|95192.7|95167.7|95177.4|95152.4|49
1654762420000|2022-06-09 08:13:40|95187.4|95162.4|95179.5|95154.5|95189.9|95164.9|95178.7|95153.7|61
1654762430000|2022-06-09 08:13:50|95183|95158|95182.3|95157.3|95188.8|95163.8|95181.6|95156.6|46
1654762440000|2022-06-09 08:14:00|95182.2|95157.2|95180.7|95155.7|95182.7|95157.7|95172.7|95147.7|48
1654762450000|2022-06-09 08:14:10|95180.4|95155.4|95185.6|95160.6|95185.7|95160.7|95179.7|95154.7|42
1654762460000|2022-06-09 08:14:20|95185.7|95160.7|95178.3|95153.3|95191.1|95166.1|95177.5|95152.5|54
1654762470000|2022-06-09 08:14:30|95178|95153|95183.4|95158.4|95197.8|95161.8|95177.7|95146.7|42
1654762480000|2022-06-09 08:14:40|95184.3|95159.3|95178.1|95153.1|95185.1|95160.1|95177.1|95152.1|36
1654762490000|2022-06-09 08:14:50|95177.9|95152.9|95172.5|95147.5|95179|95154|95172.1|95147.1|33
1654762500000|2022-06-09 08:15:00|95173.3|95148.3|95180.8|95155.8|95181.7|95156.7|95173.3|95148.3|46
1654762510000|2022-06-09 08:15:10|95180.4|95155.4|95180.1|95155.1|95181.6|95156.6|95173.9|95148.9|53
1654762520000|2022-06-09 08:15:20|95180.3|95155.3|95181.6|95156.6|95182.4|95157.4|95180.3|95155.3|38
1654762530000|2022-06-09 08:15:30|95181.2|95156.2|95182.1|95157.1|95183.1|95158.1|95180.8|95155.8|30
1654762540000|2022-06-09 08:15:40|95182|95157|95189.8|95164.8|95201.9|95166.2|95181.9|95151.9|37
1654762550000|2022-06-09 08:15:50|95190.6|95165.6|95190.8|95165.8|95194.4|95169.4|95188.1|95163.1|48
1654762560000|2022-06-09 08:16:00|95190|95165|95183.6|95158.6|95190.4|95165.4|95183.6|95158.6|34
1654762570000|2022-06-09 08:16:10|95183.8|95158.8|95183.3|95158.3|95184.9|95159.9|95182.7|95157.7|40
1654762580000|2022-06-09 08:16:20|95183.4|95158.4|95182.3|95157.3|95183.6|95158.6|95182.3|95157.3|27
1654762590000|2022-06-09 08:16:30|95182.4|95157.4|95174.1|95149.1|95182.4|95157.4|95172.6|95147.6|31
1654762600000|2022-06-09 08:16:40|95174|95149|95178.1|95153.1|95179|95154|95173.4|95148.4|34
1654762610000|2022-06-09 08:16:50|95181|95156|95195.1|95170.1|95195.6|95170.6|95181|95156|37
1654762620000|2022-06-09 08:17:00|95195.3|95170.3|95203.7|95178.7|95205.1|95180.1|95192|95167|39
1654762630000|2022-06-09 08:17:10|95203.9|95178.9|95203.3|95178.3|95205.2|95180.2|95197.2|95172.2|46
1654762640000|2022-06-09 08:17:20|95204.2|95179.2|95205.6|95180.6|95208.6|95183.6|95201.8|95176.8|39
1654762650000|2022-06-09 08:17:30|95205.7|95180.7|95194.1|95169.1|95205.7|95180.7|95193.7|95168.7|50
1654762660000|2022-06-09 08:17:40|95194.2|95169.2|95201.3|95176.3|95201.7|95176.7|95193.9|95168.9|43
1654762670000|2022-06-09 08:17:50|95201.5|95176.5|95174.7|95149.7|95201.5|95176.5|95162.8|95137.8|68
1654762680000|2022-06-09 08:18:00|95173.3|95148.3|95152.1|95127.1|95181.4|95156.4|95152.1|95127.1|65
1654762690000|2022-06-09 08:18:10|95153.7|95128.7|95147.4|95122.4|95166|95141|95145.7|95120.7|63
1654762700000|2022-06-09 08:18:20|95148.6|95123.6|95141.3|95116.3|95148.6|95123.6|95140.6|95115.6|60
1654762710000|2022-06-09 08:18:30|95141.2|95116.2|95147.6|95122.6|95157.4|95132.4|95141.2|95116.2|60
1654762720000|2022-06-09 08:18:40|95147.8|95122.8|95142.8|95117.8|95149.1|95124.1|95140.7|95115.7|49
1654762730000|2022-06-09 08:18:50|95142.2|95117.2|95141.7|95116.7|95144.4|95119.4|95141.2|95116.2|41
1654762740000|2022-06-09 08:19:00|95141.4|95116.4|95139.7|95114.7|95143.5|95118.5|95136.4|95111.4|41
1654762750000|2022-06-09 08:19:10|95139.5|95114.5|95134|95109|95139.5|95114.5|95133.6|95108.6|27
1654762760000|2022-06-09 08:19:20|95134.5|95109.5|95150.8|95125.8|95152.5|95127.5|95134.3|95109.3|38
1654762770000|2022-06-09 08:19:30|95151.8|95126.8|95151.9|95126.9|95153.6|95128.6|95150.2|95125.2|48
1654762780000|2022-06-09 08:19:40|95152|95127|95169.3|95144.3|95169.3|95144.3|95152|95127|52
1654762790000|2022-06-09 08:19:50|95169|95144|95146.9|95121.9|95169.8|95144.8|95146.9|95121.9|59
1654762800000|2022-06-09 08:20:00|95147.1|95122.1|95149.7|95124.7|95160.8|95135.8|95145.9|95120.9|61
1654762810000|2022-06-09 08:20:10|95149.4|95124.4|95143.9|95118.9|95151.9|95126.9|95143.8|95118.8|58
1654762820000|2022-06-09 08:20:20|95144.4|95119.4|95142.6|95117.6|95145.4|95120.4|95142.3|95117.3|38
1654762830000|2022-06-09 08:20:30|95142.4|95117.4|95163.7|95138.7|95164.5|95139.5|95141|95116|61
1654762840000|2022-06-09 08:20:40|95163.9|95138.9|95179.8|95154.8|95187.1|95162.1|95162.7|95137.7|72
1654762850000|2022-06-09 08:20:50|95179.4|95154.4|95180.2|95155.2|95182.2|95157.2|95174.6|95149.6|49
1654762860000|2022-06-09 08:21:00|95180.1|95155.1|95159.2|95134.2|95180.1|95155.1|95159.2|95134.2|47
1654762870000|2022-06-09 08:21:10|95159.9|95134.9|95163|95138|95163|95138|95159|95134|41
1654762880000|2022-06-09 08:21:20|95162.9|95137.9|95160.1|95135.1|95163|95138|95159|95134|38
1654762890000|2022-06-09 08:21:30|95159.7|95134.7|95162.3|95137.3|95163.3|95138.3|95159.4|95134.4|33
1654762900000|2022-06-09 08:21:40|95161.9|95136.9|95162|95137|95163|95138|95160.1|95135.1|44
1654762910000|2022-06-09 08:21:50|95161.8|95136.8|95159.7|95134.7|95161.8|95136.8|95157.1|95132.1|46
1654762920000|2022-06-09 08:22:00|95159.6|95134.6|95145.1|95120.1|95159.6|95134.6|95144.1|95119.1|50
1654762930000|2022-06-09 08:22:10|95147.3|95122.3|95144.6|95119.6|95149.1|95124.1|95143.5|95118.5|38
1654762940000|2022-06-09 08:22:20|95144.7|95119.7|95144.4|95119.4|95145.9|95120.9|95142.6|95117.6|29
1654762950000|2022-06-09 08:22:30|95144.3|95119.3|95142.4|95117.4|95144.5|95119.5|95142.2|95117.2|23
1654762960000|2022-06-09 08:22:40|95142.3|95117.3|95130.2|95105.2|95142.3|95117.3|95130.1|95105.1|38
1654762970000|2022-06-09 08:22:50|95130.1|95105.1|95128.7|95103.7|95130.1|95105.1|95124.5|95099.5|37
1654762980000|2022-06-09 08:23:00|95128.4|95103.4|95136.1|95111.1|95136.1|95111.1|95127.8|95102.8|40
1654762990000|2022-06-09 08:23:10|95137|95112|95137.6|95112.6|95137.6|95112.6|95135.6|95110.6|30
1654763000000|2022-06-09 08:23:20|95137.5|95112.5|95137.6|95112.6|95137.7|95112.7|95135.7|95110.7|38
1654763010000|2022-06-09 08:23:30|95136.9|95111.9|95126.3|95101.3|95136.9|95111.9|95126.2|95101.2|48
1654763020000|2022-06-09 08:23:40|95126|95101|95138.7|95113.7|95150.2|95125.2|95125.9|95100.9|55
1654763030000|2022-06-09 08:23:50|95143.5|95118.5|95141|95116|95143.5|95118.5|95139.3|95114.3|34
1654763040000|2022-06-09 08:24:00|95141.1|95116.1|95147.1|95122.1|95149.5|95124.5|95140.9|95115.9|45
1654763050000|2022-06-09 08:24:10|95146.8|95121.8|95146.2|95121.2|95149.3|95124.3|95142.8|95117.8|51
1654763060000|2022-06-09 08:24:20|95146|95121|95153|95128|95153.8|95128.8|95143.3|95118.3|54
1654763070000|2022-06-09 08:24:30|95152.8|95127.8|95147.6|95122.6|95153.4|95128.4|95141.4|95116.4|43
1654763080000|2022-06-09 08:24:40|95147.3|95122.3|95147.4|95122.4|95151.1|95126.1|95144.3|95119.3|37
1654763090000|2022-06-09 08:24:50|95147.6|95122.6|95150.3|95125.3|95150.3|95125.3|95144.8|95119.8|34
1654763100000|2022-06-09 08:25:00|95148.2|95123.2|95156.8|95131.8|95159.2|95134.2|95145.7|95120.7|55
1654763110000|2022-06-09 08:25:10|95157|95132|95150.1|95125.1|95157|95132|95148.8|95123.8|43
1654763120000|2022-06-09 08:25:20|95150|95125|95150.5|95125.5|95152.1|95127.1|95149.5|95124.5|37
1654763130000|2022-06-09 08:25:30|95150.7|95125.7|95153.9|95128.9|95153.9|95128.9|95145.4|95120.4|41
1654763140000|2022-06-09 08:25:40|95155.8|95130.8|95153|95128|95158.3|95133.3|95152.7|95127.7|53
1654763150000|2022-06-09 08:25:50|95153.3|95128.3|95150.6|95125.6|95153.3|95128.3|95149.3|95124.3|34
1654763160000|2022-06-09 08:26:00|95150.9|95125.9|95150.8|95125.8|95151.1|95126.1|95150|95125|23
1654763170000|2022-06-09 08:26:10|95148.8|95123.8|95150.1|95125.1|95152|95127|95147.5|95122.5|40
1654763180000|2022-06-09 08:26:20|95150|95125|95150.6|95125.6|95151.4|95126.4|95149.1|95124.1|40
1654763190000|2022-06-09 08:26:30|95150.4|95125.4|95153.2|95128.2|95156.9|95131.9|95147.8|95122.8|44
1654763200000|2022-06-09 08:26:40|95153|95128|95162.2|95137.2|95162.5|95137.5|95152.6|95127.6|46
1654763210000|2022-06-09 08:26:50|95162.1|95137.1|95151.4|95126.4|95163.8|95138.8|95150.8|95125.8|39
1654763220000|2022-06-09 08:27:00|95151.3|95126.3|95159.8|95134.8|95161.8|95136.8|95151.3|95126.3|41
1654763230000|2022-06-09 08:27:10|95159.7|95134.7|95160.3|95135.3|95165.3|95140.3|95159.7|95134.7|45
1654763240000|2022-06-09 08:27:20|95160.4|95135.4|95156.9|95131.9|95164.7|95139.7|95155.5|95130.5|41
1654763250000|2022-06-09 08:27:30|95156.7|95131.7|95155.5|95130.5|95157.4|95132.4|95155.3|95130.3|38
1654763260000|2022-06-09 08:27:40|95155.9|95130.9|95151.3|95126.3|95156|95131|95144.2|95119.2|51
1654763270000|2022-06-09 08:27:50|95151.8|95126.8|95158|95133|95161.8|95136.8|95151.8|95126.8|57
1654763280000|2022-06-09 08:28:00|95158.3|95133.3|95146.9|95121.9|95158.4|95133.4|95146.2|95121.2|46
1654763290000|2022-06-09 08:28:10|95146.4|95121.4|95147.4|95122.4|95147.7|95122.7|95146.2|95121.2|17
1654763300000|2022-06-09 08:28:20|95146.9|95121.9|95143.6|95118.6|95148.2|95123.2|95143.1|95118.1|19
1654763310000|2022-06-09 08:28:30|95143.2|95118.2|95123.9|95098.9|95143.2|95118.2|95121.7|95096.7|54
1654763320000|2022-06-09 08:28:40|95124.6|95099.6|95127.5|95102.5|95134.6|95109.6|95122.9|95097.9|46
1654763330000|2022-06-09 08:28:50|95126.9|95101.9|95133.4|95108.4|95133.8|95108.8|95125.4|95100.4|52
1654763340000|2022-06-09 08:29:00|95133.5|95108.5|95141.5|95116.5|95145.6|95120.6|95132.9|95107.9|48
1654763350000|2022-06-09 08:29:10|95141.4|95116.4|95135.9|95110.9|95141.7|95116.7|95135.7|95110.7|35
1654763360000|2022-06-09 08:29:20|95136.1|95111.1|95129.2|95104.2|95136.1|95111.1|95128|95103|41
1654763370000|2022-06-09 08:29:30|95129.4|95104.4|95135.6|95110.6|95138.1|95113.1|95128.8|95103.8|36
1654763380000|2022-06-09 08:29:40|95135.4|95110.4|95136.5|95111.5|95136.5|95111.5|95131.4|95106.4|33
1654763390000|2022-06-09 08:29:50|95136.6|95111.6|95132|95107|95137.2|95112.2|95126.9|95101.9|42
1654763400000|2022-06-09 08:30:00|95131.5|95106.5|95135|95110|95139.2|95114.2|95131.5|95106.5|48
1654763410000|2022-06-09 08:30:10|95136.3|95111.3|95133.1|95108.1|95138.6|95113.6|95132.1|95107.1|46
1654763420000|2022-06-09 08:30:20|95132.5|95107.5|95139.3|95114.3|95140.1|95115.1|95132.3|95107.3|53
1654763430000|2022-06-09 08:30:30|95138.4|95113.4|95132.6|95107.6|95138.4|95113.4|95131|95106|43
1654763440000|2022-06-09 08:30:40|95132.9|95107.9|95126.3|95101.3|95133.2|95108.2|95125.6|95100.6|42
1654763450000|2022-06-09 08:30:50|95126.4|95101.4|95126.4|95101.4|95128|95103|95124.6|95099.6|39
1654763460000|2022-06-09 08:31:00|95126.3|95101.3|95126.6|95101.6|95127.5|95102.5|95125.9|95100.9|33
1654763470000|2022-06-09 08:31:10|95124.8|95099.8|95080.9|95055.9|95124.8|95099.8|95077.6|95052.6|67
1654763480000|2022-06-09 08:31:20|95082|95057|95089.6|95064.6|95089.8|95064.8|95081.2|95056.2|52
1654763490000|2022-06-09 08:31:30|95089.1|95064.1|95089.6|95064.6|95094|95069|95086.8|95061.8|47
1654763500000|2022-06-09 08:31:40|95089.5|95064.5|95089|95064|95089.9|95064.9|95086.1|95061.1|39
1654763510000|2022-06-09 08:31:50|95089.5|95064.5|95087.4|95062.4|95091.5|95066.5|95081.2|95056.2|51
1654763520000|2022-06-09 08:32:00|95087.9|95062.9|95085.1|95060.1|95090|95065|95084.2|95059.2|46
1654763530000|2022-06-09 08:32:10|95084.5|95059.5|95089.7|95064.7|95097.5|95072.5|95084.5|95059.5|49
1654763540000|2022-06-09 08:32:20|95089.8|95064.8|95092.7|95067.7|95098.3|95073.3|95089.8|95064.8|61
1654763550000|2022-06-09 08:32:30|95092.8|95067.8|95091.2|95066.2|95093.1|95068.1|95090.9|95065.9|36
1654763560000|2022-06-09 08:32:40|95091.5|95066.5|95090|95065|95092|95067|95087.1|95062.1|44
1654763570000|2022-06-09 08:32:50|95090.6|95065.6|95096.4|95071.4|95096.6|95071.6|95089.7|95064.7|47
1654763580000|2022-06-09 08:33:00|95096.1|95071.1|95097.4|95072.4|95097.6|95072.6|95096.1|95071.1|36
1654763590000|2022-06-09 08:33:10|95096.9|95071.9|95088.5|95063.5|95097|95072|95088.1|95063.1|41
1654763600000|2022-06-09 08:33:20|95089|95064|95033.3|95008.3|95089.4|95064.4|95032.3|95007.3|55
1654763610000|2022-06-09 08:33:30|95028.8|95003.8|95043.2|95018.2|95044.9|95019.9|95027.6|95002.6|68
1654763620000|2022-06-09 08:33:40|95045.5|95020.5|95050.1|95025.1|95052.1|95027.1|95045.1|95020.1|55
1654763630000|2022-06-09 08:33:50|95050.7|95025.7|95043.4|95018.4|95054.3|95029.3|95042.8|95017.8|63
1654763640000|2022-06-09 08:34:00|95043.8|95018.8|95045|95020|95045.8|95020.8|95043.2|95018.2|40
1654763650000|2022-06-09 08:34:10|95045.1|95020.1|95013.5|94988.5|95045.7|95020.7|95013.4|94988.4|62
1654763660000|2022-06-09 08:34:20|95012.9|94987.9|95024.4|94999.4|95033.6|95008.6|95011.8|94986.8|69
1654763670000|2022-06-09 08:34:30|95024.3|94999.3|95027.3|95002.3|95031.7|95006.7|95024.3|94999.3|47
1654763680000|2022-06-09 08:34:40|95025.7|95000.7|95028.4|95003.4|95029.5|95004.5|95025.7|95000.7|36
1654763690000|2022-06-09 08:34:50|95028.3|95003.3|95020.3|94995.3|95028.3|95003.3|95019.1|94994.1|41
1654763700000|2022-06-09 08:35:00|95020|94995|95011|94986|95021.3|94996.3|95010.6|94985.6|45
1654763710000|2022-06-09 08:35:10|95011.4|94986.4|94988|94963|95013.3|94988.3|94986.4|94961.4|64
1654763720000|2022-06-09 08:35:20|94987.6|94962.6|94987.5|94962.5|94988.2|94963.2|94978.5|94953.5|55
1654763730000|2022-06-09 08:35:30|94987.9|94962.9|95004.4|94979.4|95011.2|94986.2|94987|94962|64
1654763740000|2022-06-09 08:35:40|95004.6|94979.6|95009.8|94984.8|95011.1|94986.1|94996.8|94971.8|54
1654763750000|2022-06-09 08:35:50|95009|94984|95017.5|94992.5|95037.6|95012.6|95009|94984|65
1654763760000|2022-06-09 08:36:00|95017|94992|95021.1|94996.1|95023.6|94998.6|95015.6|94990.6|61
1654763770000|2022-06-09 08:36:10|95021.7|94996.7|95057.9|95032.9|95063|95038|95019.7|94994.7|70
1654763780000|2022-06-09 08:36:20|95058|95033|95036.6|95011.6|95058|95033|95035.5|95010.5|73
1654763790000|2022-06-09 08:36:30|95037.7|95012.7|95041|95016|95051.9|95026.9|95030.8|95005.8|74
1654763800000|2022-06-09 08:36:40|95040.3|95015.3|95051.8|95026.8|95054.7|95029.7|95037.4|95012.4|48
1654763810000|2022-06-09 08:36:50|95054.6|95029.6|95049.2|95024.2|95055|95030|95041|95016|58
1654763820000|2022-06-09 08:37:00|95049.5|95024.5|95026.4|95001.4|95077.3|95052.3|95025|95000|74
1654763830000|2022-06-09 08:37:10|95026.6|95001.6|95015.3|94990.3|95027|95002|95013.8|94988.8|53
1654763840000|2022-06-09 08:37:20|95015.4|94990.4|95016.7|94991.7|95027.4|95002.4|95013.6|94988.6|66
1654763850000|2022-06-09 08:37:30|95016.2|94991.2|95016|94991|95017.7|94992.7|95010.7|94985.7|45
1654763860000|2022-06-09 08:37:40|95016.2|94991.2|95003.4|94978.4|95020.6|94995.6|95003.4|94978.4|51
1654763870000|2022-06-09 08:37:50|95002.7|94977.7|95017.1|94992.1|95023.6|94998.6|95000.9|94975.9|62
1654763880000|2022-06-09 08:38:00|95019.1|94994.1|95036.7|95011.7|95038.6|95013.6|95009.3|94984.3|64
1654763890000|2022-06-09 08:38:10|95036.5|95011.5|95028.4|95003.4|95038.3|95013.3|95027.9|95002.9|68
1654763900000|2022-06-09 08:38:20|95028.5|95003.5|95012.4|94987.4|95028.5|95003.5|95007.9|94982.9|62
1654763910000|2022-06-09 08:38:30|95011.1|94986.1|95014|94989|95018.8|94993.8|95008.5|94983.5|58
1654763920000|2022-06-09 08:38:40|95013.6|94988.6|95002.8|94977.8|95014.8|94989.8|95001.6|94976.6|54
1654763930000|2022-06-09 08:38:50|95002.6|94977.6|95001|94976|95012.8|94987.8|94995.1|94970.1|65
1654763940000|2022-06-09 08:39:00|95003|94978|95012.1|94987.1|95012.3|94987.3|95002.5|94977.5|46
1654763950000|2022-06-09 08:39:10|95011.7|94986.7|94994.5|94969.5|95013.9|94988.9|94993.5|94968.5|60
1654763960000|2022-06-09 08:39:20|94993.8|94968.8|94989.8|94964.8|95007.3|94982.3|94987.9|94962.9|54
1654763970000|2022-06-09 08:39:30|94989.6|94964.6|94989.1|94964.1|95009.5|94984.3|94987.2|94957.9|68
1654763980000|2022-06-09 08:39:40|94989.3|94964.3|94992.1|94967.1|95007.6|94982.6|94988.8|94963.8|63
1654763990000|2022-06-09 08:39:50|94991.2|94966.2|94987.8|94962.8|95005.3|94980.3|94987.4|94962.4|58
1654764000000|2022-06-09 08:40:00|94988|94963|94981.1|94956.1|94990|94965|94979.4|94954.4|55
1654764010000|2022-06-09 08:40:10|94980.9|94955.9|94971.7|94946.7|94981.6|94956.6|94969.8|94944.8|54
1654764020000|2022-06-09 08:40:20|94971.6|94946.6|94977.4|94952.4|94978.7|94953.7|94971.4|94946.4|42
1654764030000|2022-06-09 08:40:30|94977.3|94952.3|94975.3|94950.3|94979|94954|94974|94949|43
1654764040000|2022-06-09 08:40:40|94975|94950|94985.9|94960.9|94988.2|94963.2|94973.8|94948.8|58
1654764050000|2022-06-09 08:40:50|94986|94961|94988.8|94963.8|94991|94966|94985.9|94960.9|42
1654764060000|2022-06-09 08:41:00|94988.5|94963.5|94984.4|94959.4|94991.4|94966.4|94983.5|94958.5|44
1654764070000|2022-06-09 08:41:10|94984.6|94959.6|94989.1|94964.1|94989.1|94964.1|94984.5|94959.5|47
1654764080000|2022-06-09 08:41:20|94987.7|94962.7|94982.2|94957.2|94994.1|94969.1|94981.9|94956.9|54
1654764090000|2022-06-09 08:41:30|94981|94956|94975.9|94950.9|94982.4|94957.4|94975.9|94950.9|51
1654764100000|2022-06-09 08:41:40|94975.6|94950.6|94978.7|94953.7|94986|94961|94973.7|94948.7|53
1654764110000|2022-06-09 08:41:50|94978.5|94953.5|94976.2|94951.2|94978.6|94953.6|94974|94949|43
1654764120000|2022-06-09 08:42:00|94976.3|94951.3|94983.3|94958.3|94985.8|94960.8|94973.1|94948.1|56
1654764130000|2022-06-09 08:42:10|94983.2|94958.2|95001.7|94976.7|95004.1|94979.1|94982.3|94957.3|63
1654764140000|2022-06-09 08:42:20|94999.9|94974.9|94996.4|94971.4|95010.7|94974.9|94992.6|94958.5|45
1654764150000|2022-06-09 08:42:30|94995.7|94970.7|94991.8|94966.8|94999.6|94974.6|94988.9|94963.9|46
1654764160000|2022-06-09 08:42:40|94990.9|94965.9|94985.1|94960.1|94992|94967|94984.9|94959.9|37
1654764170000|2022-06-09 08:42:50|94986.2|94961.2|94980.2|94955.2|94986.2|94961.2|94979.5|94954.5|41
1654764180000|2022-06-09 08:43:00|94981.1|94956.1|94967.5|94942.5|94981.1|94956.1|94963.9|94938.9|47
1654764190000|2022-06-09 08:43:10|94967.1|94942.1|94989.9|94964.9|94991.4|94966.4|94967.1|94942.1|49
1654764200000|2022-06-09 08:43:20|94989.8|94964.8|94987.2|94962.2|94993.1|94968.1|94986|94961|42
1654764210000|2022-06-09 08:43:30|94987.3|94962.3|94975.3|94950.3|94989.6|94964.6|94964.4|94939.4|51
1654764220000|2022-06-09 08:43:40|94974.8|94949.8|94953.4|94928.4|94974.8|94949.8|94953.4|94928.4|56
1654764230000|2022-06-09 08:43:50|94953.5|94928.5|94954.6|94929.6|94955|94930|94952|94927|36
1654764240000|2022-06-09 08:44:00|94954.5|94929.5|94965.6|94940.6|94966.3|94941.3|94954.3|94929.3|54
1654764250000|2022-06-09 08:44:10|94965.5|94940.5|94964.6|94939.6|94966.6|94941.6|94959.6|94934.6|44
1654764260000|2022-06-09 08:44:20|94964.7|94939.7|94968.6|94943.6|94969.8|94944.8|94964.2|94939.2|48
1654764270000|2022-06-09 08:44:30|94968.7|94943.7|94988|94963|94991.1|94966.1|94968.6|94943.6|56
1654764280000|2022-06-09 08:44:40|94987.9|94962.9|94977.9|94952.9|94988.4|94963.4|94970.8|94945.8|49
1654764290000|2022-06-09 08:44:50|94978.7|94953.7|94978.4|94953.4|94979.4|94954.4|94976.3|94951.3|40
1654764300000|2022-06-09 08:45:00|94978.7|94953.7|94960.2|94935.2|94978.7|94953.7|94959|94934|54
1654764310000|2022-06-09 08:45:10|94959.9|94934.9|94916.8|94891.8|94961.5|94936.5|94916.8|94891.8|43
1654764320000|2022-06-09 08:45:20|94909.7|94884.7|94907.2|94882.2|94917.2|94886.2|94906.1|94867.2|54
1654764330000|2022-06-09 08:45:30|94907.4|94882.4|94900.2|94875.2|94923|94885.4|94898.5|94872.1|53
1654764340000|2022-06-09 08:45:40|94900.7|94875.7|94917.5|94892.5|94921.8|94896.8|94900.7|94875.7|59
1654764350000|2022-06-09 08:45:50|94917.4|94892.4|94908.9|94883.9|94917.9|94892.9|94898.9|94873.9|61
1654764360000|2022-06-09 08:46:00|94909.1|94884.1|94916.3|94891.3|94917.3|94892.3|94905.2|94880.2|61
1654764370000|2022-06-09 08:46:10|94916.5|94891.5|94916.6|94891.6|94918.4|94893.4|94912.6|94887.6|50
1654764380000|2022-06-09 08:46:20|94916.5|94891.5|94895.6|94870.6|94917.6|94892.6|94894|94860.8|57
1654764390000|2022-06-09 08:46:30|94895.9|94870.9|94900.8|94875.8|94907.2|94882.2|94886.3|94861.3|70
1654764400000|2022-06-09 08:46:40|94898.2|94873.2|94898.3|94873.3|94903|94878|94889.8|94864.8|62
1654764410000|2022-06-09 08:46:50|94896.7|94871.7|94914.8|94864.8|94914.8|94876.7|94892.1|94862.9|49
1654764420000|2022-06-09 08:47:00|94914.2|94864.2|94898.7|94873.7|94914.4|94879.5|94891.7|94864.2|66
1654764430000|2022-06-09 08:47:10|94898.3|94873.3|94893.7|94868.7|94898.5|94873.5|94883.9|94858.9|56
1654764440000|2022-06-09 08:47:20|94892.1|94867.1|94885.9|94860.9|94892.1|94867.1|94872|94847|66
1654764450000|2022-06-09 08:47:30|94885.8|94860.8|94876|94851|94885.8|94860.8|94872.9|94847.9|66
1654764460000|2022-06-09 08:47:40|94875.6|94850.6|94828.7|94803.7|94875.7|94850.7|94815.6|94790.6|74
1654764470000|2022-06-09 08:47:50|94829.7|94804.7|94826.6|94801.6|94831.1|94806.1|94822.4|94797.4|51
1654764480000|2022-06-09 08:48:00|94825.7|94800.7|94858.4|94833.4|94858.8|94833.8|94825.7|94800.7|67
1654764490000|2022-06-09 08:48:10|94859.5|94834.5|94854.3|94829.3|94869.9|94844.9|94854.3|94829.3|66
1654764500000|2022-06-09 08:48:20|94854.8|94829.8|94858.6|94833.6|94861.6|94836.6|94847.4|94822.4|67
1654764510000|2022-06-09 08:48:30|94858.9|94833.9|94857.4|94832.4|94859|94834|94843|94818|58
1654764520000|2022-06-09 08:48:40|94869.9|94819.9|94865.7|94840.7|94869.9|94840.7|94854.4|94819.9|64
1654764530000|2022-06-09 08:48:50|94865.8|94840.8|94867.9|94842.9|94870|94845|94864.9|94839.9|42
1654764540000|2022-06-09 08:49:00|94867.6|94842.6|94871.3|94846.3|94879.1|94847|94864.9|94828.6|44
1654764550000|2022-06-09 08:49:10|94871.1|94846.1|94875.6|94850.6|94891|94852.2|94863|94838|60
1654764560000|2022-06-09 08:49:20|94875.5|94850.5|94850.1|94825.1|94875.5|94850.5|94850.1|94825.1|52
1654764570000|2022-06-09 08:49:30|94849.1|94824.1|94840|94815|94851.8|94826.8|94838.8|94813.8|53
1654764580000|2022-06-09 08:49:40|94840.4|94815.4|94824.2|94799.2|94840.6|94815.6|94821.1|94796.1|58
1654764590000|2022-06-09 08:49:50|94824.1|94799.1|94809|94784|94824.1|94799.1|94809|94784|60
1654764600000|2022-06-09 08:50:00|94809.2|94784.2|94784.5|94759.5|94813.2|94788.2|94782.7|94757.7|69
1654764610000|2022-06-09 08:50:10|94782.7|94757.7|94792.1|94767.1|94794|94769|94776|94751|65
1654764620000|2022-06-09 08:50:20|94789.4|94764.4|94778.8|94753.8|94794.6|94769.6|94775.1|94750.1|66
1654764630000|2022-06-09 08:50:30|94781.4|94756.4|94787.6|94762.6|94788.4|94763.4|94778.9|94753.9|61
1654764640000|2022-06-09 08:50:40|94787.3|94762.3|94788.6|94763.6|94791.1|94766.1|94786.1|94761.1|52
1654764650000|2022-06-09 08:50:50|94788.5|94763.5|94804.3|94779.3|94806.9|94781.9|94788.5|94763.5|58
1654764660000|2022-06-09 08:51:00|94804.4|94779.4|94808.1|94783.1|94809.2|94784.2|94798.2|94773.2|61
1654764670000|2022-06-09 08:51:10|94807.2|94782.2|94798.4|94773.4|94812.6|94787.6|94797.6|94772.6|63
1654764680000|2022-06-09 08:51:20|94798.3|94773.3|94785|94760|94798.3|94773.3|94782|94757|67
1654764690000|2022-06-09 08:51:30|94784.8|94759.8|94781.8|94756.8|94784.8|94759.8|94777.5|94752.5|57
1654764700000|2022-06-09 08:51:40|94782|94757|94770.2|94745.2|94782.3|94757.3|94768.2|94743.2|55
1654764710000|2022-06-09 08:51:50|94767.9|94742.9|94768.2|94743.2|94770.5|94745.5|94766.7|94741.7|51
1654764720000|2022-06-09 08:52:00|94768.9|94743.9|94766.8|94741.8|94769.3|94744.3|94761.4|94736.4|57
1654764730000|2022-06-09 08:52:10|94766.6|94741.6|94773.9|94748.9|94774.9|94749.9|94756.5|94731.5|69
1654764740000|2022-06-09 08:52:20|94774.1|94749.1|94776.6|94751.6|94778.6|94753.6|94773.2|94748.2|57
1654764750000|2022-06-09 08:52:30|94775.4|94750.4|94776.4|94751.4|94779.6|94754.6|94767.4|94742.4|58
1654764760000|2022-06-09 08:52:40|94776.5|94751.5|94775.2|94750.2|94776.6|94751.6|94771.6|94746.6|35
1654764770000|2022-06-09 08:52:50|94775.1|94750.1|94768.4|94743.4|94775.1|94750.1|94767.1|94742.1|36
1654764780000|2022-06-09 08:53:00|94769.1|94744.1|94769.8|94744.8|94773.9|94748.9|94768.2|94743.2|65
1654764790000|2022-06-09 08:53:10|94770.3|94745.3|94771.6|94746.6|94774.5|94749.5|94769.5|94744.5|50
1654764800000|2022-06-09 08:53:20|94772.4|94747.4|94768.4|94743.4|94774.1|94749.1|94768.4|94743.4|50
1654764810000|2022-06-09 08:53:30|94768.9|94743.9|94757.8|94732.8|94770.3|94745.3|94756.5|94731.5|58
1654764820000|2022-06-09 08:53:40|94756.8|94731.8|94756.2|94731.2|94758.2|94733.2|94753.6|94728.6|46
1654764830000|2022-06-09 08:53:50|94756.4|94731.4|94766.3|94741.3|94766.6|94741.6|94755.1|94730.1|59
1654764840000|2022-06-09 08:54:00|94765.8|94740.8|94774.4|94749.4|94775.6|94750.6|94765.4|94740.4|55
1654764850000|2022-06-09 08:54:10|94774.2|94749.2|94774.1|94749.1|94774.9|94749.9|94772.4|94747.4|47
1654764860000|2022-06-09 08:54:20|94774|94749|94785.3|94760.3|94785.8|94760.8|94771.7|94746.7|44
1654764870000|2022-06-09 08:54:30|94785.4|94760.4|94807.9|94782.9|94814.2|94789.2|94785.2|94760.2|67
1654764880000|2022-06-09 08:54:40|94807.8|94782.8|94790.6|94765.6|94808.6|94783.6|94786|94761|62
1654764890000|2022-06-09 08:54:50|94790.4|94765.4|94791.4|94766.4|94793.7|94768.7|94789.7|94764.7|52
1654764900000|2022-06-09 08:55:00|94791.9|94766.9|94838.4|94813.4|94838.8|94813.8|94791.9|94766.9|64
1654764910000|2022-06-09 08:55:10|94838.6|94813.6|94834.1|94809.1|94843.2|94818.2|94818.5|94793.5|61
1654764920000|2022-06-09 08:55:20|94834.9|94809.9|94837.8|94812.8|94846.2|94821.2|94834.3|94809.3|61
1654764930000|2022-06-09 08:55:30|94836.8|94811.8|94843.1|94818.1|94845.7|94820.7|94823.6|94798.6|65
1654764940000|2022-06-09 08:55:40|94843|94818|94856.5|94831.5|94858.6|94833.6|94843|94818|63
1654764950000|2022-06-09 08:55:50|94855.6|94830.6|94854.4|94829.4|94857|94832|94849.4|94824.4|44
1654764960000|2022-06-09 08:56:00|94855.2|94830.2|94852.5|94827.5|94861.6|94836.6|94848.6|94823.6|55
1654764970000|2022-06-09 08:56:10|94852.1|94827.1|94846.9|94821.9|94855.7|94830.7|94841.8|94816.8|67
1654764980000|2022-06-09 08:56:20|94846.8|94821.8|94840.7|94815.7|94847.1|94822.1|94840.2|94815.2|43
1654764990000|2022-06-09 08:56:30|94839.9|94814.9|94841.7|94816.7|94844|94819|94837.1|94812.1|48
1654765000000|2022-06-09 08:56:40|94841.8|94816.8|94851.7|94826.7|94858.2|94833.2|94841.8|94816.8|53
1654765010000|2022-06-09 08:56:50|94851.5|94826.5|94841.5|94816.5|94851.9|94826.9|94835.5|94810.5|58
1654765020000|2022-06-09 08:57:00|94842.1|94817.1|94825.7|94800.7|94842.1|94817.1|94825.6|94800.6|57
1654765030000|2022-06-09 08:57:10|94825.5|94800.5|94826.9|94801.9|94826.9|94801.9|94824.2|94799.2|30
1654765040000|2022-06-09 08:57:20|94827.2|94802.2|94825.2|94800.2|94831.1|94806.1|94818.7|94793.7|63
1654765050000|2022-06-09 08:57:30|94826.9|94801.9|94843.3|94818.3|94843.8|94818.8|94826.9|94801.9|45
1654765060000|2022-06-09 08:57:40|94843.2|94818.2|94828.1|94803.1|94849.6|94824.6|94825.6|94800.6|66
1654765070000|2022-06-09 08:57:50|94827.5|94802.5|94824.1|94799.1|94827.5|94802.5|94824.1|94799.1|55
1654765080000|2022-06-09 08:58:00|94824|94799|94805.4|94780.4|94825|94800|94804.5|94779.5|54
1654765090000|2022-06-09 08:58:10|94804.6|94779.6|94807.9|94782.9|94808.7|94783.7|94803.2|94778.2|44
1654765100000|2022-06-09 08:58:20|94808.2|94783.2|94813.9|94788.9|94818|94793|94807.1|94782.1|39
1654765110000|2022-06-09 08:58:30|94814.1|94789.1|94814.8|94789.8|94817.7|94792.7|94811|94786|47
1654765120000|2022-06-09 08:58:40|94814.1|94789.1|94812.6|94787.6|94814.1|94789.1|94811.5|94786.5|36
1654765130000|2022-06-09 08:58:50|94812.8|94787.8|94817.1|94792.1|94826.6|94801.6|94812.8|94787.8|50
1654765140000|2022-06-09 08:59:00|94816.6|94791.6|94816.4|94791.4|94817.8|94792.8|94814.2|94789.2|47
1654765150000|2022-06-09 08:59:10|94816.2|94791.2|94809.6|94784.6|94816.3|94791.3|94809.6|94784.6|44
1654765160000|2022-06-09 08:59:20|94810.1|94785.1|94831.1|94806.1|94831.1|94806.1|94806.1|94781.1|63
1654765170000|2022-06-09 08:59:30|94833.1|94808.1|94835.9|94810.9|94835.9|94810.9|94826.3|94801.3|47
1654765180000|2022-06-09 08:59:40|94837.8|94812.8|94833.6|94808.6|94838.1|94813.1|94830.5|94805.5|49
1654765190000|2022-06-09 08:59:50|94833.1|94808.1|94833.1|94808.1|94840.4|94815.4|94831.2|94806.2|44
1654765200000|2022-06-09 09:00:00|94831.4|94806.4|94842.7|94817.7|94842.7|94817.7|94829.9|94804.9|54
1654765210000|2022-06-09 09:00:10|94842.1|94817.1|94843.8|94818.8|94843.9|94818.9|94842.1|94817.1|37
1654765220000|2022-06-09 09:00:20|94843.7|94818.7|94855.5|94830.5|94855.5|94830.5|94843.7|94818.7|41
1654765230000|2022-06-09 09:00:30|94855.8|94830.8|94852.2|94827.2|94856.9|94831.9|94849.7|94824.7|57
1654765240000|2022-06-09 09:00:40|94852.5|94827.5|94854.8|94829.8|94857.5|94832.5|94850.6|94825.6|53
1654765250000|2022-06-09 09:00:50|94855.2|94830.2|94858.1|94833.1|94863|94838|94855.2|94830.2|53
1654765260000|2022-06-09 09:01:00|94857|94832|94840.7|94815.7|94857.1|94832.1|94840.7|94815.7|49
1654765270000|2022-06-09 09:01:10|94840.5|94815.5|94841.1|94816.1|94841.7|94816.7|94834.5|94809.5|43
1654765280000|2022-06-09 09:01:20|94840.9|94815.9|94834.1|94809.1|94841.3|94816.3|94833.1|94808.1|35
1654765290000|2022-06-09 09:01:30|94833.9|94808.9|94850.7|94825.7|94852.4|94827.4|94833.9|94808.9|56
1654765300000|2022-06-09 09:01:40|94851|94826|94867|94842|94867.7|94842.7|94850.8|94825.8|52
1654765310000|2022-06-09 09:01:50|94867.1|94842.1|94871.4|94846.4|94872.2|94847.2|94863.5|94838.5|49
1654765320000|2022-06-09 09:02:00|94871.3|94846.3|94856.7|94831.7|94871.3|94846.3|94855.6|94830.6|35
1654765330000|2022-06-09 09:02:10|94856.4|94831.4|94857.9|94832.9|94857.9|94832.9|94855|94830|34
1654765340000|2022-06-09 09:02:20|94858.8|94833.8|94851.4|94826.4|94858.8|94833.8|94850.6|94825.6|35
1654765350000|2022-06-09 09:02:30|94851.7|94826.7|94852.1|94827.1|94856.3|94831.3|94848.8|94823.8|40
1654765360000|2022-06-09 09:02:40|94851.9|94826.9|94854.8|94829.8|94856.2|94831.2|94851.9|94826.9|41
1654765370000|2022-06-09 09:02:50|94855.1|94830.1|94862.2|94837.2|94862.4|94837.4|94855|94830|40
1654765380000|2022-06-09 09:03:00|94861.8|94836.8|94859.8|94834.8|94861.8|94836.8|94855.5|94830.5|36
1654765390000|2022-06-09 09:03:10|94859.4|94834.4|94851|94826|94859.5|94834.5|94851|94826|27
1654765400000|2022-06-09 09:03:20|94851.1|94826.1|94859.5|94834.5|94860.6|94835.6|94849.3|94824.3|46
1654765410000|2022-06-09 09:03:30|94859.6|94834.6|94858.8|94833.8|94859.8|94834.8|94858.4|94833.4|25
1654765420000|2022-06-09 09:03:40|94858.4|94833.4|94845.5|94820.5|94858.4|94833.4|94845.4|94820.4|51
1654765430000|2022-06-09 09:03:50|94845.8|94820.8|94846.1|94821.1|94847|94822|94844.2|94819.2|32
1654765440000|2022-06-09 09:04:00|94846.2|94821.2|94852.5|94827.5|94857.8|94832.8|94845.7|94820.7|46
1654765450000|2022-06-09 09:04:10|94852.2|94827.2|94866.8|94841.8|94867.2|94842.2|94852.2|94827.2|53
1654765460000|2022-06-09 09:04:20|94866.3|94841.3|94865.5|94840.5|94866.9|94841.9|94863.4|94838.4|41
1654765470000|2022-06-09 09:04:30|94865.1|94840.1|94863.9|94838.9|94872.8|94847.8|94863.9|94838.9|41
1654765480000|2022-06-09 09:04:40|94863.5|94838.5|94864.6|94839.6|94867.9|94842.9|94863.5|94838.5|30
1654765490000|2022-06-09 09:04:50|94864.5|94839.5|94867.1|94842.1|94867.8|94842.8|94862.9|94837.9|32
1654765500000|2022-06-09 09:05:00|94867.7|94842.7|94855.1|94830.1|94867.7|94842.7|94853.6|94828.6|49
1654765510000|2022-06-09 09:05:10|94854.3|94829.3|94855.5|94830.5|94855.6|94830.6|94854|94829|26
1654765520000|2022-06-09 09:05:20|94855.4|94830.4|94863.9|94838.9|94870.2|94845.2|94855.1|94830.1|40
1654765530000|2022-06-09 09:05:30|94863.8|94838.8|94861.9|94836.9|94865|94840|94860.9|94835.9|32
1654765540000|2022-06-09 09:05:40|94860.5|94835.5|94863.8|94838.8|94864.4|94839.4|94860.3|94835.3|33
1654765550000|2022-06-09 09:05:50|94863.9|94838.9|94857.8|94832.8|94868.5|94843.5|94855.1|94830.1|39
1654765560000|2022-06-09 09:06:00|94858.3|94833.3|94848.5|94823.5|94858.6|94833.6|94847.8|94822.8|55
1654765570000|2022-06-09 09:06:10|94848|94823|94853.7|94828.7|94858.8|94833.8|94848|94823|52
1654765580000|2022-06-09 09:06:20|94853.6|94828.6|94852.3|94827.3|94859.1|94834.1|94850.3|94825.3|51
1654765590000|2022-06-09 09:06:30|94852.2|94827.2|94859.8|94834.8|94859.9|94834.9|94852.2|94827.2|37
1654765600000|2022-06-09 09:06:40|94860.1|94835.1|94843.2|94818.2|94860.7|94835.7|94841.9|94816.9|53
1654765610000|2022-06-09 09:06:50|94842.8|94817.8|94840.2|94815.2|94842.9|94817.9|94834.6|94809.6|47
1654765620000|2022-06-09 09:07:00|94839.2|94814.2|94845.2|94820.2|94848.9|94823.9|94838.9|94813.9|61
1654765630000|2022-06-09 09:07:10|94845.3|94820.3|94828.8|94803.8|94846|94821|94828.8|94803.8|60
1654765640000|2022-06-09 09:07:20|94829.2|94804.2|94844|94819|94850.1|94825.1|94827|94802|62
1654765650000|2022-06-09 09:07:30|94843.5|94818.5|94850.3|94825.3|94850.3|94825.3|94842.6|94817.6|59
1654765660000|2022-06-09 09:07:40|94849.8|94824.8|94846.5|94821.5|94857.7|94832.7|94846.4|94821.4|62
1654765670000|2022-06-09 09:07:50|94846.8|94821.8|94861.5|94836.5|94865.2|94840.2|94846.8|94821.8|49
1654765680000|2022-06-09 09:08:00|94861.6|94836.6|94858.6|94833.6|94863.2|94838.2|94847.2|94822.2|62
1654765690000|2022-06-09 09:08:10|94857.4|94832.4|94853.5|94828.5|94859.7|94834.7|94852.9|94827.9|64
1654765700000|2022-06-09 09:08:20|94853.6|94828.6|94856.5|94831.5|94859.3|94834.3|94851.7|94826.7|62
1654765710000|2022-06-09 09:08:30|94855.8|94830.8|94854.8|94829.8|94858.4|94833.4|94853.6|94828.6|59
1654765720000|2022-06-09 09:08:40|94854.6|94829.6|94856.6|94831.6|94856.7|94831.7|94854|94829|38
1654765730000|2022-06-09 09:08:50|94856.3|94831.3|94856.2|94831.2|94856.8|94831.8|94854.3|94829.3|33
1654765740000|2022-06-09 09:09:00|94856.4|94831.4|94858|94833|94860.2|94835.2|94852.2|94827.2|50
1654765750000|2022-06-09 09:09:10|94857.3|94832.3|94864.2|94839.2|94865.2|94840.2|94856.8|94831.8|42
1654765760000|2022-06-09 09:09:20|94862.7|94837.7|94849.9|94824.9|94862.7|94837.7|94849.9|94824.9|63
1654765770000|2022-06-09 09:09:30|94850.2|94825.2|94849.4|94824.4|94850.6|94825.6|94848.5|94823.5|38
1654765780000|2022-06-09 09:09:40|94849.3|94824.3|94845.4|94820.4|94854.9|94829.9|94841.3|94816.3|40
1654765790000|2022-06-09 09:09:50|94848.7|94823.7|94858.5|94833.5|94861.8|94836.8|94848.7|94823.7|56
1654765800000|2022-06-09 09:10:00|94858.6|94833.6|94858|94833|94861.4|94836.4|94858|94833|39
1654765810000|2022-06-09 09:10:10|94857.9|94832.9|94888.3|94863.3|94889.3|94864.3|94857.9|94832.9|45
1654765820000|2022-06-09 09:10:20|94887.9|94862.9|94895.1|94870.1|94896.9|94871.9|94887.5|94862.5|48
1654765830000|2022-06-09 09:10:30|94895.7|94870.7|94899|94874|94900.9|94875.9|94895.4|94870.4|43
1654765840000|2022-06-09 09:10:40|94899.9|94874.9|94897.3|94872.3|94900.7|94875.7|94894.5|94869.5|46
1654765850000|2022-06-09 09:10:50|94897.8|94872.8|94895.3|94870.3|94897.8|94872.8|94892.4|94867.4|44
1654765860000|2022-06-09 09:11:00|94894.8|94869.8|94894.3|94869.3|94896.6|94871.6|94892.9|94867.9|39
1654765870000|2022-06-09 09:11:10|94894.1|94869.1|94895.9|94870.9|94896.4|94871.4|94892.9|94867.9|26
1654765880000|2022-06-09 09:11:20|94896.1|94871.1|94896.7|94871.7|94896.7|94871.7|94892.2|94867.2|21
1654765890000|2022-06-09 09:11:30|94895.2|94870.2|94910|94885|94910|94885|94893.5|94868.5|49
1654765900000|2022-06-09 09:11:40|94909.4|94884.4|94904.5|94879.5|94913.1|94888.1|94903.3|94878.3|67
1654765910000|2022-06-09 09:11:50|94904.4|94879.4|94909.1|94884.1|94909.4|94884.4|94904.4|94879.4|44
1654765920000|2022-06-09 09:12:00|94908.9|94883.9|94909.6|94884.6|94910|94885|94908.7|94883.7|24
1654765930000|2022-06-09 09:12:10|94908.4|94883.4|94904.8|94879.8|94908.4|94883.4|94903.9|94878.9|46
1654765940000|2022-06-09 09:12:20|94905|94880|94897|94872|94915.4|94880.4|94896.6|94865.4|46
1654765950000|2022-06-09 09:12:30|94896.6|94871.6|94901.3|94876.3|94901.4|94876.4|94896.2|94871.2|47
1654765960000|2022-06-09 09:12:40|94900.6|94875.6|94902.8|94877.8|94903.2|94878.2|94900|94875|29
1654765970000|2022-06-09 09:12:50|94902.6|94877.6|94901.6|94876.6|94902.6|94877.6|94901.6|94876.6|10
1654765980000|2022-06-09 09:13:00|94901.9|94876.9|94920.7|94895.7|94925.3|94900.3|94901.9|94876.9|48
1654765990000|2022-06-09 09:13:10|94920.4|94895.4|94922.2|94897.2|94922.3|94897.3|94920.4|94895.4|29
1654766000000|2022-06-09 09:13:20|94922|94897|94918.2|94893.2|94922.3|94897.3|94918.2|94893.2|25
1654766010000|2022-06-09 09:13:30|94918.5|94893.5|94914.8|94889.8|94919.5|94894.5|94913.5|94888.5|40
1654766020000|2022-06-09 09:13:40|94915.1|94890.1|94917|94892|94917.3|94892.3|94914.5|94889.5|25
1654766030000|2022-06-09 09:13:50|94917.1|94892.1|94918.3|94893.3|94920.2|94895.2|94916.6|94891.6|48
1654766040000|2022-06-09 09:14:00|94917.9|94892.9|94920|94895|94921.3|94896.3|94917.6|94892.6|44
1654766050000|2022-06-09 09:14:10|94920.1|94895.1|94919.9|94894.9|94921.4|94896.4|94919.7|94894.7|26
1654766060000|2022-06-09 09:14:20|94920.9|94895.9|94926.1|94901.1|94933.2|94908.2|94920.9|94895.9|45
1654766070000|2022-06-09 09:14:30|94926|94901|94921.4|94896.4|94926.3|94901.3|94920.9|94895.9|40
1654766080000|2022-06-09 09:14:40|94920.1|94895.1|94922.4|94897.4|94922.8|94897.8|94918.4|94893.4|52
1654766090000|2022-06-09 09:14:50|94922.2|94897.2|94932.8|94907.8|94934.5|94909.5|94921.7|94896.7|41
1654766100000|2022-06-09 09:15:00|94932.5|94907.5|94929.1|94904.1|94933.5|94908.5|94927.5|94902.5|50
1654766110000|2022-06-09 09:15:10|94928.7|94903.7|94894.9|94869.9|94930.1|94905.1|94889|94864|42
1654766120000|2022-06-09 09:15:20|94894.8|94869.8|94892.1|94867.1|94896.2|94871.2|94891.1|94866.1|55
1654766130000|2022-06-09 09:15:30|94891.8|94866.8|94892.5|94867.5|94894.5|94869.5|94891.5|94866.5|34
1654766140000|2022-06-09 09:15:40|94891.8|94866.8|94881.6|94856.6|94892.8|94867.8|94881|94856|32
1654766150000|2022-06-09 09:15:50|94881.8|94856.8|94882.4|94857.4|94882.4|94857.4|94881|94856|21
1654766160000|2022-06-09 09:16:00|94877.8|94852.8|94884|94859|94884.2|94859.2|94876.7|94851.7|42
1654766170000|2022-06-09 09:16:10|94884.5|94859.5|94888.3|94863.3|94888.7|94863.7|94884.5|94859.5|39
1654766180000|2022-06-09 09:16:20|94888.6|94863.6|94879|94854|94891|94866|94879|94854|41
1654766190000|2022-06-09 09:16:30|94878.9|94853.9|94890.5|94865.5|94890.6|94865.6|94878.9|94853.9|45
1654766200000|2022-06-09 09:16:40|94890.8|94865.8|94878.1|94853.1|94898.3|94873.3|94878.1|94853.1|45
1654766210000|2022-06-09 09:16:50|94877.2|94852.2|94879.5|94854.5|94880|94855|94874.6|94849.6|48
1654766220000|2022-06-09 09:17:00|94879.4|94854.4|94877.8|94852.8|94879.8|94854.8|94874.6|94849.6|45
1654766230000|2022-06-09 09:17:10|94877.9|94852.9|94882.7|94857.7|94883.5|94858.5|94876.4|94851.4|36
1654766240000|2022-06-09 09:17:20|94883.3|94858.3|94881|94856|94884.4|94859.4|94881|94856|30
1654766250000|2022-06-09 09:17:30|94883.9|94858.9|94888.1|94863.1|94890.9|94865.9|94883.9|94858.9|38
1654766260000|2022-06-09 09:17:40|94888.5|94863.5|94882.3|94857.3|94890.7|94865.7|94879.1|94854.1|35
1654766270000|2022-06-09 09:17:50|94882|94857|94870.4|94845.4|94882|94857|94869.8|94844.8|62
1654766280000|2022-06-09 09:18:00|94871|94846|94874.5|94849.5|94876.7|94851.7|94870.8|94845.8|43
1654766290000|2022-06-09 09:18:10|94873.5|94848.5|94872.3|94847.3|94873.9|94848.9|94871.2|94846.2|44
1654766300000|2022-06-09 09:18:20|94872|94847|94872.1|94847.1|94872.9|94847.9|94870.6|94845.6|26
1654766310000|2022-06-09 09:18:30|94871.1|94846.1|94862.1|94837.1|94871.1|94846.1|94861|94836|37
1654766320000|2022-06-09 09:18:40|94859.7|94834.7|94866.6|94841.6|94868.6|94843.6|94856.1|94831.1|59
1654766330000|2022-06-09 09:18:50|94866|94841|94868.1|94843.1|94870|94845|94866|94841|39
1654766340000|2022-06-09 09:19:00|94868.4|94843.4|94863.2|94838.2|94868.9|94843.9|94860.7|94835.7|38
1654766350000|2022-06-09 09:19:10|94863.7|94838.7|94858.9|94833.9|94864|94839|94857.1|94832.1|49
1654766360000|2022-06-09 09:19:20|94858.8|94833.8|94859.9|94834.9|94862.3|94837.3|94858.2|94833.2|36
1654766370000|2022-06-09 09:19:30|94860.1|94835.1|94860.4|94835.4|94863.1|94838.1|94857.1|94832.1|43
1654766380000|2022-06-09 09:19:40|94860.7|94835.7|94855.9|94830.9|94860.7|94835.7|94855.4|94830.4|40
1654766390000|2022-06-09 09:19:50|94855.2|94830.2|94855.3|94830.3|94855.9|94830.9|94854.2|94829.2|31
1654766400000|2022-06-09 09:20:00|94855.1|94830.1|94860.7|94835.7|94861.9|94836.9|94855.1|94830.1|38
1654766410000|2022-06-09 09:20:10|94861.1|94836.1|94868.3|94843.3|94871.6|94846.6|94860.9|94835.9|41
1654766420000|2022-06-09 09:20:20|94869.7|94844.7|94859.2|94834.2|94869.7|94844.7|94859.2|94834.2|43
1654766430000|2022-06-09 09:20:30|94858.6|94833.6|94862.1|94837.1|94863.4|94838.4|94852.1|94827.1|53
1654766440000|2022-06-09 09:20:40|94863.4|94838.4|94867|94842|94867.2|94842.2|94862.7|94837.7|45
1654766450000|2022-06-09 09:20:50|94867.4|94842.4|94869.3|94844.3|94870.4|94845.4|94866.3|94841.3|38
1654766460000|2022-06-09 09:21:00|94869.2|94844.2|94872.5|94847.5|94872.5|94847.5|94867.6|94842.6|35
1654766470000|2022-06-09 09:21:10|94872.3|94847.3|94889.5|94864.5|94890.3|94865.3|94872.1|94847.1|58
1654766480000|2022-06-09 09:21:20|94890.2|94865.2|94902.5|94877.5|94903.3|94878.3|94889.9|94864.9|51
1654766490000|2022-06-09 09:21:30|94902.7|94877.7|94905.3|94880.3|94905.4|94880.4|94902.4|94877.4|43
1654766500000|2022-06-09 09:21:40|94905.2|94880.2|94918.6|94893.6|94921.9|94896.9|94905.2|94880.2|61
1654766510000|2022-06-09 09:21:50|94918.3|94893.3|94917.6|94892.6|94922.9|94897.9|94915.5|94890.5|42
1654766520000|2022-06-09 09:22:00|94917.7|94892.7|94917.2|94892.2|94917.7|94892.7|94916.8|94891.8|23
1654766530000|2022-06-09 09:22:10|94916.8|94891.8|94915.1|94890.1|94920.2|94895.2|94915.1|94890.1|34
1654766540000|2022-06-09 09:22:20|94914.9|94889.9|94912.6|94887.6|94914.9|94889.9|94906.2|94881.2|48
1654766550000|2022-06-09 09:22:30|94911.8|94886.8|94922.6|94897.6|94925.2|94900.2|94907.8|94882.8|47
1654766560000|2022-06-09 09:22:40|94922.4|94897.4|94926.1|94901.1|94926.1|94901.1|94922.4|94897.4|38
1654766570000|2022-06-09 09:22:50|94925.7|94900.7|94944.6|94919.6|94946.3|94921.3|94925|94900|53
1654766580000|2022-06-09 09:23:00|94945.9|94920.9|94923.1|94898.1|94945.9|94920.9|94921.5|94896.5|47
1654766590000|2022-06-09 09:23:10|94923.7|94898.7|94924.7|94899.7|94924.9|94899.9|94922.2|94897.2|38
1654766600000|2022-06-09 09:23:20|94924.9|94899.9|94925.1|94900.1|94929.9|94904.9|94924.1|94899.1|34
1654766610000|2022-06-09 09:23:30|94923.8|94898.8|94924.6|94899.6|94926.1|94901.1|94922.9|94897.9|26
1654766620000|2022-06-09 09:23:40|94924.7|94899.7|94927.8|94902.8|94931.1|94906.1|94924.7|94899.7|49
1654766630000|2022-06-09 09:23:50|94928.2|94903.2|94918|94893|94928.4|94903.4|94917.2|94892.2|39
1654766640000|2022-06-09 09:24:00|94917.9|94892.9|94910.4|94885.4|94923.2|94898.2|94909.6|94884.6|51
1654766650000|2022-06-09 09:24:10|94910|94885|94906.5|94881.5|94917.6|94885.3|94904.9|94866.3|33
1654766660000|2022-06-09 09:24:20|94907.7|94882.7|94900.9|94875.9|94913.4|94884.7|94900.8|94863.4|46
1654766670000|2022-06-09 09:24:30|94900.8|94875.8|94900.6|94875.6|94901|94876|94899|94874|34
1654766680000|2022-06-09 09:24:40|94900.5|94875.5|94907.2|94882.2|94919.5|94882.9|94897.6|94868.9|43
1654766690000|2022-06-09 09:24:50|94907.4|94882.4|94899.3|94874.3|94907.5|94882.5|94898.3|94873.3|45
1654766700000|2022-06-09 09:25:00|94899.2|94874.2|94900.8|94875.8|94900.8|94875.8|94897.5|94872.5|35
1654766710000|2022-06-09 09:25:10|94900.9|94875.9|94901.1|94876.1|94904.4|94879.4|94900.4|94875.4|34
1654766720000|2022-06-09 09:25:20|94901.7|94876.7|94893|94868|94901.7|94876.7|94892.7|94867.7|40
1654766730000|2022-06-09 09:25:30|94893.5|94868.5|94895.3|94870.3|94898.2|94873.2|94892.6|94867.6|36
1654766740000|2022-06-09 09:25:40|94895.2|94870.2|94894.5|94869.5|94897.4|94872.4|94894.5|94869.5|22
1654766750000|2022-06-09 09:25:50|94894.4|94869.4|94898.3|94873.3|94900.3|94875.3|94893.6|94868.6|30
1654766760000|2022-06-09 09:26:00|94898.6|94873.6|94902.1|94877.1|94902.1|94877.1|94898.2|94873.2|28
1654766770000|2022-06-09 09:26:10|94901.8|94876.8|94900.2|94875.2|94904.8|94879.8|94900.2|94875.2|36
1654766780000|2022-06-09 09:26:20|94900.1|94875.1|94900.7|94875.7|94900.8|94875.8|94899.9|94874.9|15
1654766790000|2022-06-09 09:26:30|94900.6|94875.6|94907.2|94882.2|94908.4|94883.4|94900.5|94875.5|38
1654766800000|2022-06-09 09:26:40|94908|94883|94908.5|94883.5|94908.8|94883.8|94907.8|94882.8|13
1654766810000|2022-06-09 09:26:50|94908.4|94883.4|94891.8|94866.8|94911.2|94886.2|94891.6|94866.6|42
1654766820000|2022-06-09 09:27:00|94891.7|94866.7|94896.1|94871.1|94896.9|94871.9|94884.6|94859.6|46
1654766830000|2022-06-09 09:27:10|94895.2|94870.2|94900.9|94875.9|94901.6|94876.6|94894.8|94869.8|37
1654766840000|2022-06-09 09:27:20|94899.8|94874.8|94906|94881|94908.2|94883.2|94899|94874|44
1654766850000|2022-06-09 09:27:30|94905.8|94880.8|94901.6|94876.6|94905.9|94880.9|94901.6|94876.6|43
1654766860000|2022-06-09 09:27:40|94901.3|94876.3|94900.8|94875.8|94903.5|94878.5|94900.6|94875.6|44
1654766870000|2022-06-09 09:27:50|94901.2|94876.2|94905.3|94880.3|94905.7|94880.7|94901.2|94876.2|39
1654766880000|2022-06-09 09:28:00|94905.6|94880.6|94916.4|94891.4|94916.4|94891.4|94905.6|94880.6|34
1654766890000|2022-06-09 09:28:10|94917.5|94892.5|94910.2|94885.2|94918.9|94893.9|94908.9|94883.9|49
1654766900000|2022-06-09 09:28:20|94910.5|94885.5|94905.8|94880.8|94912.2|94887.2|94903.8|94878.8|40
1654766910000|2022-06-09 09:28:30|94905.7|94880.7|94903.2|94878.2|94905.7|94880.7|94900.5|94875.5|45
1654766920000|2022-06-09 09:28:40|94902.1|94877.1|94892.9|94867.9|94903.4|94878.4|94892.5|94867.5|41
1654766930000|2022-06-09 09:28:50|94894.4|94869.4|94890.8|94865.8|94894.6|94869.6|94890.8|94865.8|27
1654766940000|2022-06-09 09:29:00|94890.9|94865.9|94884.6|94859.6|94890.9|94865.9|94884.6|94859.6|51
1654766950000|2022-06-09 09:29:10|94884.5|94859.5|94882.6|94857.6|94885.4|94860.4|94882.6|94857.6|41
1654766960000|2022-06-09 09:29:20|94882.2|94857.2|94881.9|94856.9|94882.5|94857.5|94881.2|94856.2|21
1654766970000|2022-06-09 09:29:30|94881.7|94856.7|94891.2|94866.2|94891.7|94866.7|94881.7|94856.7|33
1654766980000|2022-06-09 09:29:40|94890.4|94865.4|94889.8|94864.8|94891.1|94866.1|94889.8|94864.8|20
1654766990000|2022-06-09 09:29:50|94889.9|94864.9|94890.7|94865.7|94891.4|94866.4|94889.9|94864.9|23
1654767000000|2022-06-09 09:30:00|94890.6|94865.6|94882.3|94857.3|94891|94866|94879.9|94854.9|32
1654767010000|2022-06-09 09:30:10|94880.6|94855.6|94892.2|94867.2|94892.3|94867.3|94880.5|94855.5|44
1654767020000|2022-06-09 09:30:20|94892.7|94867.7|94890|94865|94892.7|94867.7|94890|94865|32
1654767030000|2022-06-09 09:30:30|94889.9|94864.9|94889.6|94864.6|94889.9|94864.9|94884.3|94859.3|38
1654767040000|2022-06-09 09:30:40|94889.4|94864.4|94892.4|94867.4|94895.4|94870.4|94889|94864|45
1654767050000|2022-06-09 09:30:50|94892.5|94867.5|94888.6|94863.6|94893.4|94868.4|94888.5|94863.5|37
1654767060000|2022-06-09 09:31:00|94888.7|94863.7|94874.6|94849.6|94888.9|94863.9|94872|94847|42
1654767070000|2022-06-09 09:31:10|94874.3|94849.3|94869.1|94844.1|94875.5|94850.5|94866.6|94841.6|40
1654767080000|2022-06-09 09:31:20|94869.2|94844.2|94876.7|94851.7|94878.8|94853.8|94869.1|94844.1|45
1654767090000|2022-06-09 09:31:30|94876.9|94851.9|94877.5|94852.5|94884.6|94859.6|94876.8|94851.8|48
1654767100000|2022-06-09 09:31:40|94876|94851|94877.5|94852.5|94878.5|94853.5|94876|94851|38
1654767110000|2022-06-09 09:31:50|94877.4|94852.4|94877.1|94852.1|94878.2|94853.2|94876.9|94851.9|29
1654767120000|2022-06-09 09:32:00|94877.3|94852.3|94882.4|94857.4|94882.6|94857.6|94877.2|94852.2|37
1654767130000|2022-06-09 09:32:10|94882.6|94857.6|94884.4|94859.4|94887.1|94862.1|94882|94857|48
1654767140000|2022-06-09 09:32:20|94884.6|94859.6|94880|94855|94887.2|94862.2|94874.2|94849.2|54
1654767150000|2022-06-09 09:32:30|94879.8|94854.8|94884.7|94859.7|94885.8|94860.8|94879.7|94854.7|35
1654767160000|2022-06-09 09:32:40|94884|94859|94883.3|94858.3|94884.9|94859.9|94882.9|94857.9|27
1654767170000|2022-06-09 09:32:50|94882.5|94857.5|94880.9|94855.9|94882.7|94857.7|94880.1|94855.1|16
1654767180000|2022-06-09 09:33:00|94880.8|94855.8|94893.9|94868.9|94894.6|94869.6|94878.9|94853.9|53
1654767190000|2022-06-09 09:33:10|94894|94869|94882.2|94857.2|94894.1|94869.1|94878.3|94853.3|53
1654767200000|2022-06-09 09:33:20|94882.4|94857.4|94887.1|94862.1|94887.8|94862.8|94875.3|94850.3|51
1654767210000|2022-06-09 09:33:30|94887.5|94862.5|94889.3|94864.3|94889.5|94864.5|94884.9|94859.9|35
1654767220000|2022-06-09 09:33:40|94889.4|94864.4|94894.5|94869.5|94895.2|94870.2|94887.9|94862.9|31
1654767230000|2022-06-09 09:33:50|94894.7|94869.7|94890|94865|94895.5|94870.5|94889.8|94864.8|36
1654767240000|2022-06-09 09:34:00|94889.8|94864.8|94876.4|94851.4|94889.8|94864.8|94875.2|94850.2|50
1654767250000|2022-06-09 09:34:10|94876.5|94851.5|94881.6|94856.6|94894.5|94869.5|94876.5|94851.5|57
1654767260000|2022-06-09 09:34:20|94881.7|94856.7|94872.2|94847.2|94883.3|94858.3|94866.1|94841.1|40
1654767270000|2022-06-09 09:34:30|94872.9|94847.9|94859.9|94834.9|94874.1|94849.1|94859|94834|55
1654767280000|2022-06-09 09:34:40|94859.6|94834.6|94863.7|94838.7|94865.8|94840.8|94859.6|94834.6|52
1654767290000|2022-06-09 09:34:50|94864.1|94839.1|94866|94841|94869.3|94844.3|94863.7|94838.7|37
1654767300000|2022-06-09 09:35:00|94865.9|94840.9|94862.2|94837.2|94871.6|94846.6|94862.2|94837.2|52
1654767310000|2022-06-09 09:35:10|94862|94837|94867.3|94842.3|94869.5|94844.5|94861.6|94836.6|53
1654767320000|2022-06-09 09:35:20|94866.8|94841.8|94864.9|94839.9|94868|94843|94864.9|94839.9|34
1654767330000|2022-06-09 09:35:30|94865|94840|94855.9|94830.9|94865.9|94840.9|94855.3|94830.3|53
1654767340000|2022-06-09 09:35:40|94855.5|94830.5|94855.4|94830.4|94856|94831|94853.4|94828.4|25
1654767350000|2022-06-09 09:35:50|94855.2|94830.2|94851.7|94826.7|94855.2|94830.2|94850.4|94825.4|28
1654767360000|2022-06-09 09:36:00|94851.1|94826.1|94840.4|94815.4|94851.3|94826.3|94820.6|94795.6|70
1654767370000|2022-06-09 09:36:10|94841.2|94816.2|94844.5|94819.5|94846.5|94821.5|94841.2|94816.2|50
1654767380000|2022-06-09 09:36:20|94846.1|94821.1|94845.5|94820.5|94859.4|94834.4|94844.1|94819.1|66
1654767390000|2022-06-09 09:36:30|94846.1|94821.1|94848.7|94823.7|94850.1|94825.1|94845.2|94820.2|42
1654767400000|2022-06-09 09:36:40|94848.9|94823.9|94846.7|94821.7|94850|94825|94846.7|94821.7|41
1654767410000|2022-06-09 09:36:50|94846.6|94821.6|94831.8|94806.8|94846.6|94821.6|94831.6|94806.6|51
1654767420000|2022-06-09 09:37:00|94832.1|94807.1|94833.1|94808.1|94833.4|94808.4|94829.9|94804.9|45
1654767430000|2022-06-09 09:37:10|94833.3|94808.3|94836.5|94811.5|94837.5|94812.5|94832.9|94807.9|42
1654767440000|2022-06-09 09:37:20|94836.4|94811.4|94833|94808|94837.2|94812.2|94828.7|94803.7|44
1654767450000|2022-06-09 09:37:30|94832.9|94807.9|94831|94806|94833.5|94808.5|94830.7|94805.7|30
1654767460000|2022-06-09 09:37:40|94830.8|94805.8|94830.2|94805.2|94832.7|94807.7|94823.3|94798.3|43
1654767470000|2022-06-09 09:37:50|94829.9|94804.9|94830.6|94805.6|94833.3|94808.3|94828.9|94803.9|38
1654767480000|2022-06-09 09:38:00|94830.4|94805.4|94830.7|94805.7|94836.9|94811.9|94830.1|94805.1|51
1654767490000|2022-06-09 09:38:10|94830.5|94805.5|94849.9|94824.9|94856.2|94831.2|94830.5|94805.5|48
1654767500000|2022-06-09 09:38:20|94850.3|94825.3|94841.7|94816.7|94851.4|94826.4|94840.6|94815.6|39
1654767510000|2022-06-09 09:38:30|94842.3|94817.3|94841.4|94816.4|94842.3|94817.3|94840|94815|39
1654767520000|2022-06-09 09:38:40|94841.2|94816.2|94841.1|94816.1|94841.2|94816.2|94839.3|94814.3|21
1654767530000|2022-06-09 09:38:50|94840.9|94815.9|94843.5|94818.5|94846.2|94821.2|94840.7|94815.7|33
1654767540000|2022-06-09 09:39:00|94845.7|94820.7|94846.7|94821.7|94848.5|94823.5|94843.9|94818.9|35
1654767550000|2022-06-09 09:39:10|94846.5|94821.5|94862|94837|94863|94838|94843.3|94818.3|36
1654767560000|2022-06-09 09:39:20|94862.1|94837.1|94868.3|94843.3|94874|94849|94861.9|94836.9|57
1654767570000|2022-06-09 09:39:30|94869.5|94844.5|94867.7|94842.7|94871.2|94846.2|94866.6|94841.6|40
1654767580000|2022-06-09 09:39:40|94867.8|94842.8|94863.4|94838.4|94871.2|94846.2|94862.6|94837.6|41
1654767590000|2022-06-09 09:39:50|94862.5|94837.5|94857.6|94832.6|94863.5|94838.5|94855.4|94830.4|27
1654767600000|2022-06-09 09:40:00|94856.9|94831.9|94865|94840|94865|94840|94856.9|94831.9|34
1654767610000|2022-06-09 09:40:10|94865.4|94840.4|94871.9|94846.9|94874.1|94849.1|94864.4|94839.4|45
1654767620000|2022-06-09 09:40:20|94872.1|94847.1|94870.5|94845.5|94872.5|94847.5|94870.2|94845.2|23
1654767630000|2022-06-09 09:40:30|94870.6|94845.6|94871|94846|94871.6|94846.6|94870.3|94845.3|23
1654767640000|2022-06-09 09:40:40|94871.1|94846.1|94867|94842|94871.1|94846.1|94866.3|94841.3|40
1654767650000|2022-06-09 09:40:50|94866.9|94841.9|94858.1|94833.1|94867.1|94842.1|94858.1|94833.1|34
1654767660000|2022-06-09 09:41:00|94859.2|94834.2|94862.8|94837.8|94862.8|94837.8|94858.6|94833.6|37
1654767670000|2022-06-09 09:41:10|94861.6|94836.6|94861.3|94836.3|94863.5|94838.5|94860.7|94835.7|34
1654767680000|2022-06-09 09:41:20|94861.7|94836.7|94857.5|94832.5|94861.7|94836.7|94856.9|94831.9|33
1654767690000|2022-06-09 09:41:30|94856.7|94831.7|94857.5|94832.5|94859|94834|94856.7|94831.7|34
1654767700000|2022-06-09 09:41:40|94857.7|94832.7|94856.9|94831.9|94858.3|94833.3|94849.3|94824.3|48
1654767710000|2022-06-09 09:41:50|94857.5|94832.5|94860.5|94835.5|94860.7|94835.7|94856.5|94831.5|43
1654767720000|2022-06-09 09:42:00|94860.1|94835.1|94865.1|94840.1|94866|94841|94859.8|94834.8|32
1654767730000|2022-06-09 09:42:10|94865.8|94840.8|94826.3|94801.3|94865.8|94840.8|94819.1|94794.1|62
1654767740000|2022-06-09 09:42:20|94826.2|94801.2|94820.7|94795.7|94826.2|94801.2|94820.7|94795.7|32
1654767750000|2022-06-09 09:42:30|94823.3|94798.3|94803.9|94778.9|94823.3|94798.3|94803|94778|43
1654767760000|2022-06-09 09:42:40|94803.8|94778.8|94815.7|94790.7|94821.5|94796.5|94803.8|94778.8|55
1654767770000|2022-06-09 09:42:50|94816.8|94791.8|94799.9|94774.9|94816.8|94791.8|94799.9|94774.9|29
1654767780000|2022-06-09 09:43:00|94799.6|94774.6|94810.3|94785.3|94811.2|94786.2|94799.6|94774.6|41
1654767790000|2022-06-09 09:43:10|94808.8|94783.8|94811.6|94786.6|94812.1|94787.1|94803.8|94778.8|45
1654767800000|2022-06-09 09:43:20|94811.2|94786.2|94786.5|94761.5|94817.2|94792.2|94784.9|94759.9|50
1654767810000|2022-06-09 09:43:30|94807.1|94782.1|94783.6|94758.6|94807.1|94782.1|94782.8|94757.8|59
1654767820000|2022-06-09 09:43:40|94783.4|94758.4|94789.9|94764.9|94810.7|94785.7|94783.2|94758.2|49
1654767830000|2022-06-09 09:43:50|94789.5|94764.5|94791.1|94766.1|94794.5|94769.5|94789.5|94764.5|44
1654767840000|2022-06-09 09:44:00|94790.4|94765.4|94798.7|94773.7|94822.3|94797.3|94790.4|94765.4|52
1654767850000|2022-06-09 09:44:10|94794.3|94769.3|94813.7|94788.7|94813.7|94788.7|94793.5|94768.5|48
1654767860000|2022-06-09 09:44:20|94808.7|94783.7|94812.3|94787.3|94813.5|94788.5|94807.6|94782.6|42
1654767870000|2022-06-09 09:44:30|94811.9|94786.9|94812.8|94787.8|94829.4|94804.4|94808.8|94783.8|53
1654767880000|2022-06-09 09:44:40|94812.7|94787.7|94811.5|94786.5|94819|94794|94807.2|94782.2|49
1654767890000|2022-06-09 09:44:50|94810.6|94785.6|94806|94781|94810.6|94785.6|94806|94781|37
1654767900000|2022-06-09 09:45:00|94805.2|94780.2|94809|94784|94809|94784|94802.8|94777.8|36
1654767910000|2022-06-09 09:45:10|94808.4|94783.4|94834.5|94809.5|94835.5|94810.5|94807.7|94782.7|47
1654767920000|2022-06-09 09:45:20|94832.4|94807.4|94835.7|94810.7|94838.4|94813.4|94831.5|94806.5|54
1654767930000|2022-06-09 09:45:30|94837.9|94812.9|94849.4|94824.4|94849.4|94824.4|94837.9|94812.9|36
1654767940000|2022-06-09 09:45:40|94849.5|94824.5|94848.7|94823.7|94849.5|94824.5|94847.3|94822.3|26
1654767950000|2022-06-09 09:45:50|94848.4|94823.4|94863|94838|94868.1|94843.1|94847.9|94822.9|50
1654767960000|2022-06-09 09:46:00|94862.9|94837.9|94860.1|94835.1|94862.9|94837.9|94858.7|94833.7|42
1654767970000|2022-06-09 09:46:10|94859.7|94834.7|94850.9|94825.9|94864.7|94839.7|94849.9|94824.9|58
1654767980000|2022-06-09 09:46:20|94851.5|94826.5|94838|94813|94851.5|94826.5|94837.2|94812.2|55
1654767990000|2022-06-09 09:46:30|94838.6|94813.6|94842.9|94817.9|94843.5|94818.5|94835.8|94810.8|43
1654768000000|2022-06-09 09:46:40|94843.6|94818.6|94843.6|94818.6|94846|94821|94840.8|94815.8|27
1654768010000|2022-06-09 09:46:50|94843.5|94818.5|94844.6|94819.6|94847.3|94822.3|94843.5|94818.5|36
1654768020000|2022-06-09 09:47:00|94844.8|94819.8|94846.8|94821.8|94849.7|94824.7|94841.7|94816.7|42
1654768030000|2022-06-09 09:47:10|94846.6|94821.6|94847.9|94822.9|94847.9|94822.9|94844.7|94819.7|42
1654768040000|2022-06-09 09:47:20|94848|94823|94851.5|94826.5|94851.8|94826.8|94847.7|94822.7|27
1654768050000|2022-06-09 09:47:30|94851.7|94826.7|94851.1|94826.1|94851.7|94826.7|94849.1|94824.1|23
1654768060000|2022-06-09 09:47:40|94850.8|94825.8|94863.5|94838.5|94866.3|94841.3|94850.7|94825.7|21
1654768070000|2022-06-09 09:47:50|94863.3|94838.3|94863.1|94838.1|94866.2|94841.2|94862.1|94837.1|34
1654768080000|2022-06-09 09:48:00|94863.4|94838.4|94861.2|94836.2|94863.9|94838.9|94860.3|94835.3|37
1654768090000|2022-06-09 09:48:10|94861.3|94836.3|94859.9|94834.9|94861.9|94836.9|94859.4|94834.4|25
1654768100000|2022-06-09 09:48:20|94859.3|94834.3|94847.4|94822.4|94859.6|94834.6|94845.5|94820.5|36
1654768110000|2022-06-09 09:48:30|94847.3|94822.3|94847.1|94822.1|94848.8|94823.8|94844.9|94819.9|32
1654768120000|2022-06-09 09:48:40|94847|94822|94844.7|94819.7|94847.4|94822.4|94843.9|94818.9|25
1654768130000|2022-06-09 09:48:50|94844.3|94819.3|94840|94815|94844.8|94819.8|94839.4|94814.4|43
1654768140000|2022-06-09 09:49:00|94840.2|94815.2|94841.7|94816.7|94841.9|94816.9|94839.4|94814.4|30
1654768150000|2022-06-09 09:49:10|94842.8|94817.8|94833.9|94808.9|94842.8|94817.8|94833.4|94808.4|42
1654768160000|2022-06-09 09:49:20|94834.2|94809.2|94836.6|94811.6|94836.6|94811.6|94833.8|94808.8|25
1654768170000|2022-06-09 09:49:30|94836.7|94811.7|94837.4|94812.4|94837.4|94812.4|94836.5|94811.5|26
1654768180000|2022-06-09 09:49:40|94837.3|94812.3|94837.2|94812.2|94838.5|94813.5|94837|94812|18
1654768190000|2022-06-09 09:49:50|94837|94812|94836.8|94811.8|94838.2|94813.2|94836.4|94811.4|33
1654768200000|2022-06-09 09:50:00|94836.9|94811.9|94838.4|94813.4|94839.2|94814.2|94836.6|94811.6|34
1654768210000|2022-06-09 09:50:10|94838.7|94813.7|94842.9|94817.9|94844.4|94819.4|94838.7|94813.7|43
1654768220000|2022-06-09 09:50:20|94842.8|94817.8|94839.3|94814.3|94843.3|94818.3|94837|94812|44
1654768230000|2022-06-09 09:50:30|94839.1|94814.1|94835.6|94810.6|94839.1|94814.1|94835.5|94810.5|32
1654768240000|2022-06-09 09:50:40|94835.4|94810.4|94837.1|94812.1|94839.6|94814.6|94834.9|94809.9|48
1654768250000|2022-06-09 09:50:50|94837.3|94812.3|94835.2|94810.2|94838.8|94813.8|94835.1|94810.1|41
1654768260000|2022-06-09 09:51:00|94836.3|94811.3|94840.6|94815.6|94840.6|94815.6|94835.8|94810.8|45
1654768270000|2022-06-09 09:51:10|94840.5|94815.5|94852.7|94827.7|94853.7|94828.7|94840|94815|36
1654768280000|2022-06-09 09:51:20|94849.9|94824.9|94851.8|94826.8|94852.1|94827.1|94849.9|94824.9|26
1654768290000|2022-06-09 09:51:30|94851.7|94826.7|94858.1|94833.1|94858.2|94833.2|94851.5|94826.5|29
1654768300000|2022-06-09 09:51:40|94857.7|94832.7|94857.1|94832.1|94858.3|94833.3|94854.2|94829.2|34
1654768310000|2022-06-09 09:51:50|94857.2|94832.2|94863.1|94838.1|94864.1|94839.1|94857|94832|42
1654768320000|2022-06-09 09:52:00|94862.9|94837.9|94864|94839|94864.8|94839.8|94862.9|94837.9|24
1654768330000|2022-06-09 09:52:10|94863.8|94838.8|94864.2|94839.2|94879.7|94842.3|94863.8|94829.6|31
1654768340000|2022-06-09 09:52:20|94864.1|94839.1|94859.9|94834.9|94864.1|94839.1|94859.9|94834.9|38
1654768350000|2022-06-09 09:52:30|94855.5|94830.5|94858.3|94833.3|94859.5|94834.5|94850|94825|54
1654768360000|2022-06-09 09:52:40|94858.7|94833.7|94860.8|94835.8|94860.9|94835.9|94858.2|94833.2|49
1654768370000|2022-06-09 09:52:50|94860.5|94835.5|94861.8|94836.8|94862.6|94837.6|94858.8|94833.8|34
1654768380000|2022-06-09 09:53:00|94862.3|94837.3|94862.7|94837.7|94867.8|94842.8|94861.1|94836.1|36
1654768390000|2022-06-09 09:53:10|94862|94837|94862.3|94837.3|94864.5|94839.5|94859.6|94834.6|41
1654768400000|2022-06-09 09:53:20|94862.1|94837.1|94877.9|94852.9|94879.2|94854.2|94862.1|94837.1|57
1654768410000|2022-06-09 09:53:30|94878.6|94853.6|94879.4|94854.4|94879.9|94854.9|94876.6|94851.6|45
1654768420000|2022-06-09 09:53:40|94879.5|94854.5|94903.2|94878.2|94903.2|94878.2|94874.1|94849.1|53
1654768430000|2022-06-09 09:53:50|94902.6|94877.6|94910.2|94885.2|94910.2|94885.2|94902.6|94877.6|32
1654768440000|2022-06-09 09:54:00|94911|94886|94920.9|94895.9|94922.9|94897.9|94910.8|94885.8|36
1654768450000|2022-06-09 09:54:10|94920.8|94895.8|94922.4|94897.4|94922.4|94897.4|94916.8|94891.8|45
1654768460000|2022-06-09 09:54:20|94922.6|94897.6|94924.1|94899.1|94936.6|94899.5|94921.5|94886.3|23
1654768470000|2022-06-09 09:54:30|94923.8|94898.8|94923.8|94898.8|94925|94900|94923.4|94898.4|15
1654768480000|2022-06-09 09:54:40|94923.4|94898.4|94923.7|94898.7|94924.4|94899.4|94923|94898|24
1654768490000|2022-06-09 09:54:50|94923.8|94898.8|94930.8|94905.8|94931.3|94906.3|94923|94898|35
1654768500000|2022-06-09 09:55:00|94931.2|94906.2|94924.2|94899.2|94935.5|94910.5|94923.1|94898.1|57
1654768510000|2022-06-09 09:55:10|94923.1|94898.1|94923.4|94898.4|94937|94900.4|94923.1|94885.5|17
1654768520000|2022-06-09 09:55:20|94924.4|94899.4|94928.8|94903.8|94928.8|94903.8|94924.2|94899.2|39
1654768530000|2022-06-09 09:55:30|94928.6|94903.6|94937|94912|94939.3|94914.3|94924.7|94899.7|43
1654768540000|2022-06-09 09:55:40|94936.6|94911.6|94930.6|94905.6|94936.8|94911.8|94921.3|94896.3|42
1654768550000|2022-06-09 09:55:50|94931.2|94906.2|94928.4|94903.4|94934.6|94909.6|94928.4|94903.4|43
1654768560000|2022-06-09 09:56:00|94928.6|94903.6|94930.4|94905.4|94933.9|94908.9|94927.1|94902.1|52
1654768570000|2022-06-09 09:56:10|94930.6|94905.6|94952.1|94902.1|94952.1|94914.1|94930.2|94902.1|40
1654768580000|2022-06-09 09:56:20|94951.5|94901.5|94946.9|94921.9|94951.5|94922.7|94936.9|94901.5|35
1654768590000|2022-06-09 09:56:30|94946.4|94921.4|94956.9|94931.9|94958.4|94933.4|94942.3|94917.3|44
1654768600000|2022-06-09 09:56:40|94956.4|94931.4|94956.5|94931.5|94959.7|94934.7|94955.4|94930.4|59
1654768610000|2022-06-09 09:56:50|94956.6|94931.6|94953.4|94928.4|94956.6|94931.6|94951.8|94926.8|35
1654768620000|2022-06-09 09:57:00|94953.1|94928.1|94931.4|94906.4|94953.1|94928.1|94928.5|94903.5|56
1654768630000|2022-06-09 09:57:10|94931.9|94906.9|94933.7|94908.7|94934.9|94909.9|94931.9|94906.9|34
1654768640000|2022-06-09 09:57:20|94933.9|94908.9|94931.4|94906.4|94933.9|94908.9|94922.6|94897.6|45
1654768650000|2022-06-09 09:57:30|94931.2|94906.2|94923.5|94898.5|94939.2|94906.2|94922.9|94889.2|40
1654768660000|2022-06-09 09:57:40|94924.1|94899.1|94923.4|94898.4|94924.2|94899.2|94921|94896|54
1654768670000|2022-06-09 09:57:50|94923.3|94898.3|94922.1|94897.1|94923.3|94898.3|94919.3|94894.3|38
1654768680000|2022-06-09 09:58:00|94921.9|94896.9|94922.7|94897.7|94925.7|94900.7|94920.8|94895.8|37
1654768690000|2022-06-09 09:58:10|94923|94898|94916.4|94891.4|94923|94898|94911.2|94886.2|55
1654768700000|2022-06-09 09:58:20|94916.9|94891.9|94912.2|94887.2|94917|94892|94909.7|94884.7|46
1654768710000|2022-06-09 09:58:30|94912|94887|94907.2|94882.2|94913.6|94888.6|94904.3|94879.3|60
1654768720000|2022-06-09 09:58:40|94907.1|94882.1|94911.9|94886.9|94913|94888|94900.9|94875.9|63
1654768730000|2022-06-09 09:58:50|94912.1|94887.1|94894.2|94869.2|94912.8|94887.8|94888|94863|57
1654768740000|2022-06-09 09:59:00|94894.5|94869.5|94882.8|94857.8|94895.2|94870.2|94881.8|94856.8|66
1654768750000|2022-06-09 09:59:10|94882.4|94857.4|94876.7|94851.7|94884.5|94859.5|94875.4|94850.4|54
1654768760000|2022-06-09 09:59:20|94877.1|94852.1|94856.9|94831.9|94877.2|94852.2|94855.7|94830.7|59
1654768770000|2022-06-09 09:59:30|94857.4|94832.4|94847.9|94822.9|94858.5|94833.5|94843.6|94818.6|49
1654768780000|2022-06-09 09:59:40|94847.4|94822.4|94832.7|94807.7|94847.8|94822.8|94831.2|94806.2|51
1654768790000|2022-06-09 09:59:50|94832.6|94807.6|94851.6|94826.6|94856.1|94831.1|94832.6|94807.6|61
1654768800000|2022-06-09 10:00:00|94851.4|94826.4|94845.2|94820.2|94856.2|94831.2|94843.4|94818.4|56
1654768810000|2022-06-09 10:00:10|94845.1|94820.1|94846|94821|94855.4|94830.4|94843.1|94818.1|53
1654768820000|2022-06-09 10:00:20|94846.2|94821.2|94838.8|94813.8|94847|94822|94838.5|94813.5|54
1654768830000|2022-06-09 10:00:30|94834.6|94809.6|94831.2|94806.2|94834.6|94809.6|94829.5|94804.5|49
1654768840000|2022-06-09 10:00:40|94830.9|94805.9|94830.3|94805.3|94831.6|94806.6|94822.1|94797.1|54
1654768850000|2022-06-09 10:00:50|94830.8|94805.8|94840.2|94815.2|94840.2|94815.2|94830.8|94805.8|58
1654768860000|2022-06-09 10:01:00|94840.3|94815.3|94836.5|94811.5|94840.4|94815.4|94830|94805|45
1654768870000|2022-06-09 10:01:10|94839.3|94814.3|94836.4|94811.4|94841.4|94816.4|94835.9|94810.9|39
1654768880000|2022-06-09 10:01:20|94836.1|94811.1|94839.3|94814.3|94840.4|94815.4|94835.3|94810.3|30
1654768890000|2022-06-09 10:01:30|94839.7|94814.7|94837.9|94812.9|94840.6|94815.6|94837.6|94812.6|52
1654768900000|2022-06-09 10:01:40|94837.8|94812.8|94840.9|94815.9|94841.1|94816.1|94836.3|94811.3|42
1654768910000|2022-06-09 10:01:50|94840.6|94815.6|94843.9|94818.9|94847.2|94822.2|94840.6|94815.6|50
1654768920000|2022-06-09 10:02:00|94843.6|94818.6|94843|94818|94844.2|94819.2|94839.3|94814.3|42
1654768930000|2022-06-09 10:02:10|94843.2|94818.2|94841.1|94816.1|94846.2|94821.2|94838.8|94813.8|47
1654768940000|2022-06-09 10:02:20|94841.4|94816.4|94842.4|94817.4|94843.5|94818.5|94839|94814|47
1654768950000|2022-06-09 10:02:30|94842.2|94817.2|94839.1|94814.1|94844.5|94819.5|94838.1|94813.1|47
1654768960000|2022-06-09 10:02:40|94839.4|94814.4|94843.4|94818.4|94844.8|94819.8|94836.6|94811.6|53
1654768970000|2022-06-09 10:02:50|94843.2|94818.2|94882.3|94857.3|94884|94859|94842.7|94817.7|70
1654768980000|2022-06-09 10:03:00|94883.6|94858.6|94870.4|94845.4|94883.9|94858.9|94868.8|94843.8|59
1654768990000|2022-06-09 10:03:10|94871.2|94846.2|94871.8|94846.8|94874.8|94849.8|94869.9|94844.9|60
1654769000000|2022-06-09 10:03:20|94872.2|94847.2|94878.6|94853.6|94878.6|94853.6|94871.9|94846.9|49
1654769010000|2022-06-09 10:03:30|94878.2|94853.2|94879.9|94854.9|94882.3|94857.3|94878.2|94853.2|44
1654769020000|2022-06-09 10:03:40|94880.3|94855.3|94863.2|94838.2|94881.7|94856.7|94861.5|94836.5|41
1654769030000|2022-06-09 10:03:50|94863.1|94838.1|94864.2|94839.2|94865.4|94840.4|94858.5|94833.5|50
1654769040000|2022-06-09 10:04:00|94865.7|94840.7|94863.9|94838.9|94865.9|94840.9|94862.7|94837.7|38
1654769050000|2022-06-09 10:04:10|94864.2|94839.2|94865.9|94840.9|94866.3|94841.3|94860.5|94835.5|44
1654769060000|2022-06-09 10:04:20|94866.2|94841.2|94863.9|94838.9|94866.2|94841.2|94861.7|94836.7|43
1654769070000|2022-06-09 10:04:30|94864.1|94839.1|94865.5|94840.5|94865.6|94840.6|94863.4|94838.4|35
1654769080000|2022-06-09 10:04:40|94865.8|94840.8|94864.8|94839.8|94870.2|94845.2|94864|94839|45
1654769090000|2022-06-09 10:04:50|94865.2|94840.2|94869.7|94844.7|94870.1|94845.1|94864|94839|37
1654769100000|2022-06-09 10:05:00|94869|94844|94873.5|94848.5|94873.5|94848.5|94867.6|94842.6|41
1654769110000|2022-06-09 10:05:10|94872.8|94847.8|94870.9|94845.9|94875.2|94850.2|94870.7|94845.7|32
1654769120000|2022-06-09 10:05:20|94871.3|94846.3|94871.1|94846.1|94872|94847|94871.1|94846.1|25
1654769130000|2022-06-09 10:05:30|94871.2|94846.2|94870.9|94845.9|94871.2|94846.2|94869.2|94844.2|20
1654769140000|2022-06-09 10:05:40|94870.8|94845.8|94869.1|94844.1|94871|94846|94867.6|94842.6|35
1654769150000|2022-06-09 10:05:50|94869.4|94844.4|94871.2|94846.2|94871.2|94846.2|94869.1|94844.1|23
1654769160000|2022-06-09 10:06:00|94871|94846|94868.9|94843.9|94871|94846|94868.1|94843.1|29
1654769170000|2022-06-09 10:06:10|94869|94844|94863.7|94838.7|94869|94844|94862.3|94837.3|35
1654769180000|2022-06-09 10:06:20|94863|94838|94863.3|94838.3|94863.5|94838.5|94860.6|94835.6|23
1654769190000|2022-06-09 10:06:30|94863.4|94838.4|94863.7|94838.7|94864|94839|94863.3|94838.3|14
1654769200000|2022-06-09 10:06:40|94863.5|94838.5|94856.9|94831.9|94863.5|94838.5|94856.6|94831.6|32
1654769210000|2022-06-09 10:06:50|94855.6|94830.6|94848|94823|94857.3|94832.3|94845.7|94820.7|48
1654769220000|2022-06-09 10:07:00|94847.5|94822.5|94837.2|94812.2|94848|94823|94837|94812|64
1654769230000|2022-06-09 10:07:10|94836.4|94811.4|94832.1|94807.1|94836.6|94811.6|94818.8|94793.8|53
1654769240000|2022-06-09 10:07:20|94831.5|94806.5|94831.6|94806.6|94833.2|94808.2|94829.8|94804.8|37
1654769250000|2022-06-09 10:07:30|94831.7|94806.7|94820|94795|94834.7|94809.7|94820|94795|41
1654769260000|2022-06-09 10:07:40|94819.6|94794.6|94819.8|94794.8|94826|94801|94816.3|94791.3|59
1654769270000|2022-06-09 10:07:50|94819.9|94794.9|94823.2|94798.2|94823.7|94798.7|94817.4|94792.4|50
1654769280000|2022-06-09 10:08:00|94823.1|94798.1|94822.1|94797.1|94823.8|94798.8|94822.1|94797.1|37
1654769290000|2022-06-09 10:08:10|94821.9|94796.9|94824|94799|94827.4|94802.4|94821.8|94796.8|37
1654769300000|2022-06-09 10:08:20|94825.3|94800.3|94832.4|94807.4|94836.5|94811.5|94824.6|94799.6|51
1654769310000|2022-06-09 10:08:30|94832.1|94807.1|94832|94807|94833.8|94808.8|94825|94800|53
1654769320000|2022-06-09 10:08:40|94832.5|94807.5|94833.1|94808.1|94833.1|94808.1|94829.2|94804.2|29
1654769330000|2022-06-09 10:08:50|94832.9|94807.9|94834|94809|94834.7|94809.7|94832.9|94807.9|28
1654769340000|2022-06-09 10:09:00|94834.3|94809.3|94821.6|94796.6|94834.7|94809.7|94821.6|94796.6|53
1654769350000|2022-06-09 10:09:10|94822.3|94797.3|94819.9|94794.9|94824.2|94799.2|94819|94794|61
1654769360000|2022-06-09 10:09:20|94820.5|94795.5|94823.4|94798.4|94823.4|94798.4|94819|94794|56
1654769370000|2022-06-09 10:09:30|94826.6|94801.6|94836.6|94811.6|94836.6|94811.6|94826.6|94801.6|58
1654769380000|2022-06-09 10:09:40|94836.5|94811.5|94838.3|94813.3|94843.4|94818.4|94834.5|94809.5|45
1654769390000|2022-06-09 10:09:50|94838.6|94813.6|94833.7|94808.7|94840.8|94815.8|94833.4|94808.4|50
1654769400000|2022-06-09 10:10:00|94833.8|94808.8|94850.4|94825.4|94852.1|94827.1|94831.9|94806.9|59
1654769410000|2022-06-09 10:10:10|94850.3|94825.3|94850.5|94825.5|94850.5|94825.5|94848.7|94823.7|37
1654769420000|2022-06-09 10:10:20|94850.3|94825.3|94848.2|94823.2|94850.3|94825.3|94845.5|94820.5|42
1654769430000|2022-06-09 10:10:30|94848.4|94823.4|94849.7|94824.7|94849.7|94824.7|94845.7|94820.7|36
1654769440000|2022-06-09 10:10:40|94851.4|94826.4|94841.8|94816.8|94851.6|94826.6|94840.6|94815.6|38
1654769450000|2022-06-09 10:10:50|94840.5|94815.5|94843.7|94818.7|94843.7|94818.7|94839.7|94814.7|39
1654769460000|2022-06-09 10:11:00|94843.9|94818.9|94849|94824|94849.1|94824.1|94841.8|94816.8|48
1654769470000|2022-06-09 10:11:10|94848.8|94823.8|94850.8|94825.8|94854.4|94829.4|94848.8|94823.8|42
1654769480000|2022-06-09 10:11:20|94850|94825|94856.6|94831.6|94858.3|94833.3|94849.4|94824.4|42
1654769490000|2022-06-09 10:11:30|94856|94831|94854.1|94829.1|94856.4|94831.4|94848.6|94823.6|54
1654769500000|2022-06-09 10:11:40|94853.4|94828.4|94854.8|94829.8|94856.2|94831.2|94853.2|94828.2|38
1654769510000|2022-06-09 10:11:50|94854.7|94829.7|94858.2|94833.2|94860|94835|94854.7|94829.7|42
1654769520000|2022-06-09 10:12:00|94857.6|94832.6|94854.8|94829.8|94860.6|94835.6|94854.6|94829.6|36
1654769530000|2022-06-09 10:12:10|94855.3|94830.3|94855.6|94830.6|94859|94834|94854.4|94829.4|44
1654769540000|2022-06-09 10:12:20|94855.9|94830.9|94859.6|94834.6|94860.1|94835.1|94855.9|94830.9|41
1654769550000|2022-06-09 10:12:30|94859.8|94834.8|94859.8|94834.8|94863.3|94838.3|94859.5|94834.5|45
1654769560000|2022-06-09 10:12:40|94860.4|94835.4|94852.3|94827.3|94861.3|94836.3|94852|94827|52
1654769570000|2022-06-09 10:12:50|94852.1|94827.1|94852|94827|94855.1|94830.1|94851.2|94826.2|46
1654769580000|2022-06-09 10:13:00|94852.2|94827.2|94851.2|94826.2|94852.6|94827.6|94850.1|94825.1|35
1654769590000|2022-06-09 10:13:10|94850.8|94825.8|94849.1|94824.1|94852.7|94827.7|94845.8|94820.8|48
1654769600000|2022-06-09 10:13:20|94845.3|94820.3|94846|94821|94846.2|94821.2|94839.7|94814.7|49
1654769610000|2022-06-09 10:13:30|94846.2|94821.2|94843.1|94818.1|94847.3|94822.3|94842.4|94817.4|41
1654769620000|2022-06-09 10:13:40|94843.2|94818.2|94845.9|94820.9|94847.6|94822.6|94843.2|94818.2|38
1654769630000|2022-06-09 10:13:50|94846.1|94821.1|94843.4|94818.4|94847.6|94822.6|94843.4|94818.4|43
1654769640000|2022-06-09 10:14:00|94843.5|94818.5|94846.1|94821.1|94846.1|94821.1|94841.9|94816.9|38
1654769650000|2022-06-09 10:14:10|94846.4|94821.4|94843.6|94818.6|94848.1|94823.1|94843.6|94818.6|39
1654769660000|2022-06-09 10:14:20|94843.8|94818.8|94846.3|94821.3|94848.9|94823.9|94843.1|94818.1|44
1654769670000|2022-06-09 10:14:30|94846.4|94821.4|94850.6|94825.6|94852.9|94827.9|94846.4|94821.4|43
1654769680000|2022-06-09 10:14:40|94850.9|94825.9|94854.5|94829.5|94857.7|94832.7|94850.9|94825.9|34
1654769690000|2022-06-09 10:14:50|94854.9|94829.9|94857.6|94832.6|94857.7|94832.7|94854.3|94829.3|42
1654769700000|2022-06-09 10:15:00|94857.5|94832.5|94861.3|94836.3|94862.6|94837.6|94855.8|94830.8|41
1654769710000|2022-06-09 10:15:10|94862.8|94837.8|94860.5|94835.5|94862.8|94837.8|94859.2|94834.2|36
1654769720000|2022-06-09 10:15:20|94860.8|94835.8|94861.9|94836.9|94862|94837|94859.5|94834.5|33
1654769730000|2022-06-09 10:15:30|94861.8|94836.8|94848.3|94823.3|94861.8|94836.8|94847.3|94822.3|50
1654769740000|2022-06-09 10:15:40|94848.2|94823.2|94836.2|94811.2|94848.2|94823.2|94833.1|94808.1|42
1654769750000|2022-06-09 10:15:50|94834.6|94809.6|94834.4|94809.4|94847.3|94811.4|94825.2|94794.6|54
1654769760000|2022-06-09 10:16:00|94835.6|94810.6|94832.6|94807.6|94841.8|94816.8|94832.6|94807.6|65
1654769770000|2022-06-09 10:16:10|94833.2|94808.2|94837.6|94812.6|94837.9|94812.9|94831.6|94806.6|45
1654769780000|2022-06-09 10:16:20|94836.4|94811.4|94833.9|94808.9|94837.8|94812.8|94833.4|94808.4|33
1654769790000|2022-06-09 10:16:30|94834|94809|94835.1|94810.1|94835.5|94810.5|94828.9|94803.9|50
1654769800000|2022-06-09 10:16:40|94835.2|94810.2|94830.6|94805.6|94835.2|94810.2|94826|94801|47
1654769810000|2022-06-09 10:16:50|94831.4|94806.4|94827.5|94802.5|94831.5|94806.5|94823.6|94798.6|47
1654769820000|2022-06-09 10:17:00|94826.8|94801.8|94828.2|94803.2|94830.3|94805.3|94826.8|94801.8|36
1654769830000|2022-06-09 10:17:10|94828.3|94803.3|94830.9|94805.9|94831.5|94806.5|94827|94802|23
1654769840000|2022-06-09 10:17:20|94830.4|94805.4|94830.9|94805.9|94831.5|94806.5|94829.6|94804.6|37
1654769850000|2022-06-09 10:17:30|94830.8|94805.8|94835.6|94810.6|94851.2|94813|94824.9|94798.9|53
1654769860000|2022-06-09 10:17:40|94835.9|94810.9|94838.3|94813.3|94840.6|94815.6|94834.7|94809.7|41
1654769870000|2022-06-09 10:17:50|94838.6|94813.6|94838.3|94813.3|94839.9|94814.9|94837.5|94812.5|34
1654769880000|2022-06-09 10:18:00|94838.2|94813.2|94833.3|94808.3|94838.2|94813.2|94832.1|94807.1|46
1654769890000|2022-06-09 10:18:10|94834.1|94809.1|94833|94808|94835.6|94810.6|94832|94807|46
1654769900000|2022-06-09 10:18:20|94833.4|94808.4|94832.5|94807.5|94833.7|94808.7|94832.2|94807.2|30
1654769910000|2022-06-09 10:18:30|94832.7|94807.7|94835.6|94810.6|94837.2|94812.2|94832.7|94807.7|41
1654769920000|2022-06-09 10:18:40|94835.8|94810.8|94837.8|94812.8|94838.9|94813.9|94835.1|94810.1|29
1654769930000|2022-06-09 10:18:50|94838.2|94813.2|94837.3|94812.3|94838.2|94813.2|94837|94812|16
1654769940000|2022-06-09 10:19:00|94838.1|94813.1|94841.8|94816.8|94862.1|94818.5|94838.1|94804.3|32
1654769950000|2022-06-09 10:19:10|94841.9|94816.9|94843.4|94818.4|94843.4|94818.4|94841.9|94816.9|21
1654769960000|2022-06-09 10:19:20|94840.9|94815.9|94840.8|94815.8|94847.8|94822.8|94839.7|94814.7|39
1654769970000|2022-06-09 10:19:30|94839.4|94814.4|94839.8|94814.8|94848.6|94823.6|94839.2|94814.2|48
1654769980000|2022-06-09 10:19:40|94840.1|94815.1|94842.5|94817.5|94844.9|94819.9|94838.2|94813.2|56
1654769990000|2022-06-09 10:19:50|94841.3|94816.3|94839.8|94814.8|94842.5|94817.5|94839.6|94814.6|37
1654770000000|2022-06-09 10:20:00|94840.1|94815.1|94833.4|94808.4|94840.4|94815.4|94829.2|94804.2|54
1654770010000|2022-06-09 10:20:10|94833.6|94808.6|94834.3|94809.3|94834.9|94809.9|94833|94808|31
1654770020000|2022-06-09 10:20:20|94834|94809|94835.1|94810.1|94838.3|94813.3|94834|94809|34
1654770030000|2022-06-09 10:20:30|94835.6|94810.6|94835|94810|94837|94812|94833.4|94808.4|38
1654770040000|2022-06-09 10:20:40|94835.1|94810.1|94835.2|94810.2|94835.9|94810.9|94833.3|94808.3|39
1654770050000|2022-06-09 10:20:50|94835.4|94810.4|94832.8|94807.8|94835.8|94810.8|94832.6|94807.6|23
1654770060000|2022-06-09 10:21:00|94832.7|94807.7|94832.7|94807.7|94833.7|94808.7|94829.7|94804.7|35
1654770070000|2022-06-09 10:21:10|94832.6|94807.6|94830.2|94805.2|94834|94809|94830|94805|54
1654770080000|2022-06-09 10:21:20|94830.1|94805.1|94823.4|94798.4|94830.4|94805.4|94821.7|94796.7|38
1654770090000|2022-06-09 10:21:30|94821.6|94796.6|94837.6|94812.6|94841.9|94812.6|94815.3|94790.3|56
1654770100000|2022-06-09 10:21:40|94834.5|94809.5|94828.4|94803.4|94846.7|94811.2|94827.8|94796.7|60
1654770110000|2022-06-09 10:21:50|94828.6|94803.6|94826.9|94801.9|94830.7|94805.7|94825.8|94800.8|43
1654770120000|2022-06-09 10:22:00|94827|94802|94828.6|94803.6|94830.2|94805.2|94822.1|94797.1|49
1654770130000|2022-06-09 10:22:10|94827.4|94802.4|94826.9|94801.9|94845.8|94808.1|94826.5|94795.6|47
1654770140000|2022-06-09 10:22:20|94827.7|94802.7|94825.8|94800.8|94828.1|94803.1|94825|94800|36
1654770150000|2022-06-09 10:22:30|94825.5|94800.5|94818.7|94793.7|94831.5|94801.5|94816.8|94781|46
1654770160000|2022-06-09 10:22:40|94816.8|94791.8|94817.3|94792.3|94820.7|94795.7|94815.9|94790.9|41
1654770170000|2022-06-09 10:22:50|94817.1|94792.1|94816.3|94791.3|94820.2|94795.2|94816|94791|43
1654770180000|2022-06-09 10:23:00|94816.8|94791.8|94820.5|94795.5|94820.5|94795.5|94813.9|94788.9|52
1654770190000|2022-06-09 10:23:10|94819.8|94794.8|94798|94773|94819.8|94794.8|94798|94773|44
1654770200000|2022-06-09 10:23:20|94797.5|94772.5|94798.4|94773.4|94810.9|94773.8|94793.4|94756.6|53
1654770210000|2022-06-09 10:23:30|94798.6|94773.6|94803.5|94778.5|94803.7|94778.7|94798.5|94773.5|37
1654770220000|2022-06-09 10:23:40|94800.7|94775.7|94800|94775|94803.5|94778.5|94799|94774|43
1654770230000|2022-06-09 10:23:50|94800.1|94775.1|94803.6|94778.6|94803.8|94778.8|94792.8|94767.8|44
1654770240000|2022-06-09 10:24:00|94804.6|94779.6|94803.8|94778.8|94804.7|94779.7|94802.3|94777.3|32
1654770250000|2022-06-09 10:24:10|94804|94779|94802.1|94777.1|94807.1|94782.1|94797.7|94772.7|40
1654770260000|2022-06-09 10:24:20|94802.2|94777.2|94809.5|94784.5|94816.9|94791.9|94797.6|94772.6|55
1654770270000|2022-06-09 10:24:30|94810.3|94785.3|94788.4|94763.4|94822.5|94797.5|94787.1|94762.1|68
1654770280000|2022-06-09 10:24:40|94788.3|94763.3|94787.8|94762.8|94794.5|94769.5|94785.5|94760.5|56
1654770290000|2022-06-09 10:24:50|94787.9|94762.9|94797.4|94772.4|94801.1|94776.1|94787.9|94762.9|55
1654770300000|2022-06-09 10:25:00|94797.5|94772.5|94792.3|94767.3|94800.5|94775.5|94784.5|94749.9|51
1654770310000|2022-06-09 10:25:10|94792.8|94767.8|94786.5|94761.5|94815|94777.5|94783.9|94758.9|53
1654770320000|2022-06-09 10:25:20|94786.6|94761.6|94782.5|94757.5|94786.8|94761.8|94782.1|94757.1|48
1654770330000|2022-06-09 10:25:30|94782.4|94757.4|94773|94748|94783|94758|94773|94748|48
1654770340000|2022-06-09 10:25:40|94771.7|94746.7|94770.8|94745.8|94771.7|94746.7|94768.2|94743.2|38
1654770350000|2022-06-09 10:25:50|94769.8|94744.8|94784.4|94759.4|94785|94760|94769.8|94744.8|49
1654770360000|2022-06-09 10:26:00|94784.7|94759.7|94789.1|94764.1|94789.1|94764.1|94780.3|94755.3|45
1654770370000|2022-06-09 10:26:10|94789.8|94764.8|94790.7|94765.7|94791.6|94766.6|94784.4|94759.4|50
1654770380000|2022-06-09 10:26:20|94790.5|94765.5|94787.4|94762.4|94792.9|94767.9|94781.8|94756.8|43
1654770390000|2022-06-09 10:26:30|94783.7|94758.7|94795|94770|94796|94771|94783.7|94758.7|57
1654770400000|2022-06-09 10:26:40|94794.8|94769.8|94792.5|94767.5|94797.6|94772.6|94791.8|94766.8|52
1654770410000|2022-06-09 10:26:50|94793.9|94768.9|94793.4|94768.4|94794.8|94769.8|94791.9|94766.9|53
1654770420000|2022-06-09 10:27:00|94793|94768|94793.5|94768.5|94795.8|94770.8|94791.2|94766.2|64
1654770430000|2022-06-09 10:27:10|94793.8|94768.8|94788.1|94763.1|94796|94771|94788.1|94763.1|64
1654770440000|2022-06-09 10:27:20|94787.9|94762.9|94787.3|94762.3|94788.5|94763.5|94786|94761|36
1654770450000|2022-06-09 10:27:30|94787.4|94762.4|94755.1|94730.1|94787.6|94762.6|94755|94730|53
1654770460000|2022-06-09 10:27:40|94754.8|94729.8|94759.3|94734.3|94759.3|94734.3|94754.3|94729.3|40
1654770470000|2022-06-09 10:27:50|94759.4|94734.4|94760.7|94735.7|94762.4|94737.4|94758.1|94733.1|45
1654770480000|2022-06-09 10:28:00|94760.9|94735.9|94758.8|94733.8|94764.5|94739.5|94757.3|94732.3|52
1654770490000|2022-06-09 10:28:10|94759.6|94734.6|94737.1|94712.1|94759.6|94734.6|94737|94712|64
1654770500000|2022-06-09 10:28:20|94737.5|94712.5|94733|94708|94738.4|94713.4|94731.9|94706.9|51
1654770510000|2022-06-09 10:28:30|94732.9|94707.9|94743.9|94718.9|94747.9|94722.9|94726.9|94701.9|64
1654770520000|2022-06-09 10:28:40|94743.7|94718.7|94740.3|94715.3|94744.1|94719.1|94739.6|94714.6|46
1654770530000|2022-06-09 10:28:50|94740|94715|94733.9|94708.9|94741.8|94716.8|94733.3|94708.3|45
1654770540000|2022-06-09 10:29:00|94733.7|94708.7|94736.5|94711.5|94736.5|94711.5|94729.5|94704.5|56
1654770550000|2022-06-09 10:29:10|94737.3|94712.3|94739.6|94714.6|94739.8|94714.8|94734.3|94709.3|49
1654770560000|2022-06-09 10:29:20|94739.3|94714.3|94733.6|94708.6|94739.8|94714.8|94733|94708|48
1654770570000|2022-06-09 10:29:30|94733.5|94708.5|94720.5|94695.5|94733.5|94708.5|94720|94695|52
1654770580000|2022-06-09 10:29:40|94719.8|94694.8|94714.1|94689.1|94719.9|94694.9|94714.1|94689.1|54
1654770590000|2022-06-09 10:29:50|94714.3|94689.3|94714.1|94689.1|94715.1|94690.1|94713.3|94688.3|31
1654770600000|2022-06-09 10:30:00|94714|94689|94715.4|94690.4|94715.8|94690.8|94714|94689|28
1654770610000|2022-06-09 10:30:10|94715.2|94690.2|94718.3|94693.3|94718.7|94693.7|94708.7|94683.7|52
1654770620000|2022-06-09 10:30:20|94718|94693|94718.7|94693.7|94722.7|94697.7|94716.6|94691.6|47
1654770630000|2022-06-09 10:30:30|94716.5|94691.5|94716|94691|94720.1|94695.1|94713.1|94688.1|53
1654770640000|2022-06-09 10:30:40|94715.6|94690.6|94727.6|94702.6|94728.4|94703.4|94715.6|94690.6|64
1654770650000|2022-06-09 10:30:50|94727.1|94702.1|94730.8|94705.8|94732.9|94707.9|94726.7|94701.7|45
1654770660000|2022-06-09 10:31:00|94731.3|94706.3|94749.6|94724.6|94754.4|94729.4|94730.2|94705.2|63
1654770670000|2022-06-09 10:31:10|94749.4|94724.4|94751.6|94726.6|94752.2|94727.2|94748.5|94723.5|38
1654770680000|2022-06-09 10:31:20|94750.3|94725.3|94751.2|94726.2|94751.2|94726.2|94750.2|94725.2|19
1654770690000|2022-06-09 10:31:30|94751|94726|94767.3|94742.3|94770.4|94745.4|94751|94726|47
1654770700000|2022-06-09 10:31:40|94767.5|94742.5|94773.8|94748.8|94781.8|94756.8|94767.3|94742.3|50
1654770710000|2022-06-09 10:31:50|94773.7|94748.7|94781.8|94756.8|94782.2|94757.2|94773.7|94748.7|53
1654770720000|2022-06-09 10:32:00|94781.4|94756.4|94783.1|94758.1|94784.5|94759.5|94780.4|94755.4|49
1654770730000|2022-06-09 10:32:10|94782.9|94757.9|94785.3|94760.3|94786.4|94761.4|94781.5|94756.5|42
1654770740000|2022-06-09 10:32:20|94785.5|94760.5|94789.2|94764.2|94789.2|94764.2|94782.6|94757.6|47
1654770750000|2022-06-09 10:32:30|94786.1|94761.1|94771.3|94746.3|94786.1|94761.1|94771.2|94746.2|59
1654770760000|2022-06-09 10:32:40|94771.5|94746.5|94776.7|94751.7|94778.2|94753.2|94771.1|94746.1|60
1654770770000|2022-06-09 10:32:50|94776.5|94751.5|94770.9|94745.9|94778.8|94753.8|94770.9|94745.9|37
1654770780000|2022-06-09 10:33:00|94771.4|94746.4|94772.7|94747.7|94773.1|94748.1|94770.3|94745.3|36
1654770790000|2022-06-09 10:33:10|94772.6|94747.6|94777.5|94752.5|94777.5|94752.5|94772.6|94747.6|30
1654770800000|2022-06-09 10:33:20|94780.8|94755.8|94781.9|94756.9|94783.9|94758.9|94780.2|94755.2|51
1654770810000|2022-06-09 10:33:30|94781.3|94756.3|94782.6|94757.6|94782.7|94757.7|94780.6|94755.6|38
1654770820000|2022-06-09 10:33:40|94782.7|94757.7|94769|94744|94782.8|94757.8|94764.6|94739.6|38
1654770830000|2022-06-09 10:33:50|94768.9|94743.9|94764.7|94739.7|94770.2|94745.2|94764.7|94739.7|45
1654770840000|2022-06-09 10:34:00|94763.7|94738.7|94761.7|94736.7|94763.7|94738.7|94760.6|94735.6|32
1654770850000|2022-06-09 10:34:10|94761.6|94736.6|94766.4|94741.4|94767.1|94742.1|94756.8|94731.8|38
1654770860000|2022-06-09 10:34:20|94766.7|94741.7|94767.6|94742.6|94768.8|94743.8|94764.4|94739.4|36
1654770870000|2022-06-09 10:34:30|94767|94742|94770.2|94745.2|94770.5|94745.5|94766.6|94741.6|39
1654770880000|2022-06-09 10:34:40|94769.5|94744.5|94760.9|94735.9|94770.7|94745.7|94760.9|94735.9|36
1654770890000|2022-06-09 10:34:50|94761.5|94736.5|94759.1|94734.1|94763.3|94738.3|94758.9|94733.9|41
1654770900000|2022-06-09 10:35:00|94758.8|94733.8|94752.4|94727.4|94762.8|94737.8|94752.2|94727.2|45
1654770910000|2022-06-09 10:35:10|94751.1|94726.1|94751.1|94726.1|94752.1|94727.1|94749.1|94724.1|45
1654770920000|2022-06-09 10:35:20|94751|94726|94755|94730|94756|94731|94751|94726|43
1654770930000|2022-06-09 10:35:30|94755.1|94730.1|94748|94723|94759.8|94734.8|94742.6|94717.6|53
1654770940000|2022-06-09 10:35:40|94747.1|94722.1|94750.9|94725.9|94752|94727|94746.8|94721.8|40
1654770950000|2022-06-09 10:35:50|94750.8|94725.8|94748.1|94723.1|94751.4|94726.4|94747.5|94722.5|50
1654770960000|2022-06-09 10:36:00|94748.6|94723.6|94748.7|94723.7|94750|94725|94747.3|94722.3|48
1654770970000|2022-06-09 10:36:10|94749|94724|94744.1|94719.1|94749|94724|94743.7|94718.7|36
1654770980000|2022-06-09 10:36:20|94744.2|94719.2|94740.1|94715.1|94744.6|94719.6|94739|94714|45
1654770990000|2022-06-09 10:36:30|94740.3|94715.3|94736.5|94711.5|94740.7|94715.7|94735.9|94710.9|36
1654771000000|2022-06-09 10:36:40|94736.6|94711.6|94732.4|94707.4|94736.7|94711.7|94731.4|94706.4|48
1654771010000|2022-06-09 10:36:50|94730.3|94705.3|94713.2|94688.2|94730.3|94705.3|94712.9|94687.9|43
1654771020000|2022-06-09 10:37:00|94717.1|94692.1|94715.9|94690.9|94718.3|94693.3|94714.3|94689.3|56
1654771030000|2022-06-09 10:37:10|94715.8|94690.8|94717.1|94692.1|94717.7|94692.7|94715.6|94690.6|40
1654771040000|2022-06-09 10:37:20|94717.6|94692.6|94713.3|94688.3|94718.2|94693.2|94712.5|94687.5|33
1654771050000|2022-06-09 10:37:30|94713.2|94688.2|94716.1|94691.1|94718.4|94693.4|94713|94688|33
1654771060000|2022-06-09 10:37:40|94716.2|94691.2|94710.6|94685.6|94716.6|94691.6|94710|94685|40
1654771070000|2022-06-09 10:37:50|94710.7|94685.7|94716.2|94691.2|94716.7|94691.7|94710.3|94685.3|45
1654771080000|2022-06-09 10:38:00|94716.1|94691.1|94721|94696|94724.3|94699.3|94715.1|94690.1|59
1654771090000|2022-06-09 10:38:10|94720.9|94695.9|94723.2|94698.2|94723.2|94698.2|94720.8|94695.8|45
1654771100000|2022-06-09 10:38:20|94723.4|94698.4|94730.6|94705.6|94730.7|94705.7|94723.1|94698.1|60
1654771110000|2022-06-09 10:38:30|94730.2|94705.2|94732.5|94707.5|94737|94712|94729.3|94704.3|47
1654771120000|2022-06-09 10:38:40|94732.4|94707.4|94732.5|94707.5|94734.7|94709.7|94730.3|94705.3|36
1654771130000|2022-06-09 10:38:50|94732.3|94707.3|94729.3|94704.3|94732.7|94707.7|94726.6|94701.6|48
1654771140000|2022-06-09 10:39:00|94728.8|94703.8|94730.7|94705.7|94738.9|94713.9|94727.8|94702.8|53
1654771150000|2022-06-09 10:39:10|94730.1|94705.1|94744.9|94719.9|94745.1|94720.1|94727.8|94702.8|64
1654771160000|2022-06-09 10:39:20|94744.2|94719.2|94751.9|94726.9|94754.2|94729.2|94744|94719|60
1654771170000|2022-06-09 10:39:30|94751.3|94726.3|94791.3|94766.3|94794.6|94769.6|94742.7|94717.7|74
1654771180000|2022-06-09 10:39:40|94791.7|94766.7|94794.5|94769.5|94794.8|94769.8|94783.9|94758.9|66
1654771190000|2022-06-09 10:39:50|94796|94771|94803.5|94778.5|94820.8|94795.8|94796|94771|61
1654771200000|2022-06-09 10:40:00|94804|94779|94801.2|94776.2|94805.9|94780.9|94789.3|94764.3|68
1654771210000|2022-06-09 10:40:10|94802|94777|94785.7|94760.7|94802|94777|94783.3|94758.3|58
1654771220000|2022-06-09 10:40:20|94786.2|94761.2|94796.4|94771.4|94797.4|94772.4|94786.1|94761.1|51
1654771230000|2022-06-09 10:40:30|94796.5|94771.5|94785.8|94760.8|94796.9|94771.9|94782.1|94757.1|60
1654771240000|2022-06-09 10:40:40|94786.3|94761.3|94782.5|94757.5|94786.7|94761.7|94782.5|94757.5|44
1654771250000|2022-06-09 10:40:50|94782.1|94757.1|94782.1|94757.1|94783.4|94758.4|94781.6|94756.6|29
1654771260000|2022-06-09 10:41:00|94782.9|94757.9|94772.9|94747.9|94782.9|94757.9|94772.6|94747.6|46
1654771270000|2022-06-09 10:41:10|94773|94748|94766.6|94741.6|94773|94748|94764.8|94739.8|42
1654771280000|2022-06-09 10:41:20|94766.7|94741.7|94771|94746|94771.5|94746.5|94765.7|94740.7|40
1654771290000|2022-06-09 10:41:30|94769.1|94744.1|94771.9|94746.9|94775.2|94750.2|94768.8|94743.8|60
1654771300000|2022-06-09 10:41:40|94771.5|94746.5|94772.7|94747.7|94772.7|94747.7|94766.5|94741.5|61
1654771310000|2022-06-09 10:41:50|94772.6|94747.6|94768.1|94743.1|94772.9|94747.9|94764|94739|67
1654771320000|2022-06-09 10:42:00|94768.5|94743.5|94761.3|94736.3|94769.2|94744.2|94760.7|94735.7|53
1654771330000|2022-06-09 10:42:10|94761.9|94736.9|94765.2|94740.2|94765.6|94740.6|94761.1|94736.1|55
1654771340000|2022-06-09 10:42:20|94765.4|94740.4|94768.5|94743.5|94770.2|94745.2|94764.9|94739.9|53
1654771350000|2022-06-09 10:42:30|94768.6|94743.6|94781.8|94756.8|94783.4|94758.4|94768.6|94743.6|64
1654771360000|2022-06-09 10:42:40|94782.3|94757.3|94799.6|94774.6|94801.1|94776.1|94782.3|94757.3|57
1654771370000|2022-06-09 10:42:50|94799.7|94774.7|94806.1|94781.1|94809.4|94784.4|94797.9|94772.9|61
1654771380000|2022-06-09 10:43:00|94806.7|94781.7|94808.4|94783.4|94811.5|94786.5|94805.1|94780.1|57
1654771390000|2022-06-09 10:43:10|94808.3|94783.3|94807.5|94782.5|94817.6|94792.6|94806.9|94781.9|47
1654771400000|2022-06-09 10:43:20|94807.7|94782.7|94791.7|94766.7|94807.7|94782.7|94790.7|94765.7|46
1654771410000|2022-06-09 10:43:30|94791|94766|94789.1|94764.1|94792.8|94767.8|94787.3|94762.3|43
1654771420000|2022-06-09 10:43:40|94790|94765|94801.6|94776.6|94807.7|94782.7|94789.6|94764.6|68
1654771430000|2022-06-09 10:43:50|94801.9|94776.9|94797.2|94772.2|94803.9|94778.9|94797.2|94772.2|40
1654771440000|2022-06-09 10:44:00|94797.3|94772.3|94763.7|94738.7|94797.3|94772.3|94763|94738|61
1654771450000|2022-06-09 10:44:10|94763.3|94738.3|94762|94737|94768.6|94743.6|94756.4|94731.4|65
1654771460000|2022-06-09 10:44:20|94761.7|94736.7|94762.9|94737.9|94763.7|94738.7|94756.1|94731.1|49
1654771470000|2022-06-09 10:44:30|94762.5|94737.5|94769.4|94744.4|94770.8|94745.8|94759.4|94734.4|45
1654771480000|2022-06-09 10:44:40|94771.3|94746.3|94780.3|94755.3|94780.3|94755.3|94760.8|94735.8|55
1654771490000|2022-06-09 10:44:50|94781.2|94756.2|94779|94754|94783.8|94758.8|94777.2|94752.2|61
1654771500000|2022-06-09 10:45:00|94778.8|94753.8|94775.3|94750.3|94779.2|94754.2|94763.4|94738.4|60
1654771510000|2022-06-09 10:45:10|94774.5|94749.5|94785.6|94760.6|94786.5|94761.5|94774.5|94749.5|56
1654771520000|2022-06-09 10:45:20|94785.5|94760.5|94786.2|94761.2|94786.3|94761.3|94777.8|94752.8|45
1654771530000|2022-06-09 10:45:30|94786.3|94761.3|94780.7|94755.7|94792.9|94767.9|94779.9|94754.9|45
1654771540000|2022-06-09 10:45:40|94781|94756|94784.6|94759.6|94794.6|94769.6|94779.8|94754.8|54
1654771550000|2022-06-09 10:45:50|94783.9|94758.9|94805.9|94780.9|94808.5|94783.5|94783.9|94758.9|46
1654771560000|2022-06-09 10:46:00|94805.7|94780.7|94801.9|94776.9|94805.9|94780.9|94801.5|94776.5|51
1654771570000|2022-06-09 10:46:10|94802.3|94777.3|94815|94790|94815.7|94790.7|94802.3|94777.3|49
1654771580000|2022-06-09 10:46:20|94815.9|94790.9|94811.5|94786.5|94822.4|94797.4|94807.9|94782.9|64
1654771590000|2022-06-09 10:46:30|94811.3|94786.3|94818.2|94793.2|94818.2|94793.2|94809.4|94784.4|58
1654771600000|2022-06-09 10:46:40|94817.6|94792.6|94826.6|94801.6|94832.5|94807.5|94816.4|94791.4|45
1654771610000|2022-06-09 10:46:50|94826.3|94801.3|94819.8|94794.8|94827.5|94802.5|94819.4|94794.4|57
1654771620000|2022-06-09 10:47:00|94820.2|94795.2|94826.4|94801.4|94827.3|94802.3|94802.3|94772.2|66
1654771630000|2022-06-09 10:47:10|94826|94801|94807.6|94782.6|94828.3|94803.3|94807.5|94782.5|60
1654771640000|2022-06-09 10:47:20|94807.8|94782.8|94822.7|94797.7|94822.7|94797.7|94806.9|94770.9|54
1654771650000|2022-06-09 10:47:30|94823.1|94798.1|94816.6|94791.6|94832.3|94798.9|94815|94782.3|55
1654771660000|2022-06-09 10:47:40|94816.8|94791.8|94824|94799|94824.4|94799.4|94815.2|94790.2|52
1654771670000|2022-06-09 10:47:50|94825.4|94800.4|94832.2|94807.2|94834.4|94809.4|94822.5|94797.5|44
1654771680000|2022-06-09 10:48:00|94832|94807|94832|94807|94834.4|94809.4|94830.3|94805.3|43
1654771690000|2022-06-09 10:48:10|94831.9|94806.9|94821.2|94796.2|94834.2|94809.2|94820.5|94795.5|44
1654771700000|2022-06-09 10:48:20|94822.1|94797.1|94822.3|94797.3|94823.5|94798.5|94821.4|94796.4|34
1654771710000|2022-06-09 10:48:30|94822.6|94797.6|94828.9|94803.9|94832.7|94807.7|94821.9|94796.9|39
1654771720000|2022-06-09 10:48:40|94842.9|94792.9|94832.9|94807.9|94842.9|94809|94829|94791.4|41
1654771730000|2022-06-09 10:48:50|94832.8|94807.8|94841.5|94816.5|94842.1|94817.1|94831.5|94806.5|57
1654771740000|2022-06-09 10:49:00|94843.9|94818.9|94848.5|94823.5|94850.2|94825.2|94842.4|94817.4|50
1654771750000|2022-06-09 10:49:10|94848.2|94823.2|94861.3|94836.3|94871.4|94837.1|94848.2|94815.5|39
1654771760000|2022-06-09 10:49:20|94861.1|94836.1|94854.6|94829.6|94865.1|94840.1|94854.1|94829.1|40
1654771770000|2022-06-09 10:49:30|94855|94830|94858.5|94833.5|94859.4|94834.4|94852.7|94827.7|45
1654771780000|2022-06-09 10:49:40|94858.6|94833.6|94861.2|94836.2|94861.2|94836.2|94858.6|94833.6|35
1654771790000|2022-06-09 10:49:50|94861.1|94836.1|94866.2|94841.2|94867.2|94842.2|94861|94836|39
1654771800000|2022-06-09 10:50:00|94865.6|94840.6|94865.2|94840.2|94876.8|94842.4|94862|94826.8|42
1654771810000|2022-06-09 10:50:10|94864.8|94839.8|94873.4|94848.4|94877.1|94848.8|94864.8|94827.1|48
1654771820000|2022-06-09 10:50:20|94873.9|94848.9|94886.3|94861.3|94887.4|94862.4|94872.8|94847.8|39
1654771830000|2022-06-09 10:50:30|94886.8|94861.8|94888.2|94863.2|94893.4|94868.4|94886.8|94861.8|51
1654771840000|2022-06-09 10:50:40|94888.9|94863.9|94884.8|94859.8|94891.3|94866.3|94884.2|94859.2|47
1654771850000|2022-06-09 10:50:50|94884.9|94859.9|94877.9|94852.9|94885.3|94860.3|94875.3|94850.3|49
1654771860000|2022-06-09 10:51:00|94877.3|94852.3|94869.7|94844.7|94877.8|94852.8|94868|94843|44
1654771870000|2022-06-09 10:51:10|94871|94846|94861.4|94836.4|94874.3|94849.3|94855.9|94830.9|68
1654771880000|2022-06-09 10:51:20|94862.4|94837.4|94858.8|94833.8|94863.4|94838.4|94858.8|94833.8|50
1654771890000|2022-06-09 10:51:30|94858.3|94833.3|94855|94830|94859.2|94834.2|94852.3|94827.3|51
1654771900000|2022-06-09 10:51:40|94854.8|94829.8|94857.5|94832.5|94860.1|94835.1|94853.6|94828.6|42
1654771910000|2022-06-09 10:51:50|94857.2|94832.2|94867.2|94842.2|94871.2|94846.2|94855.7|94830.7|57
1654771920000|2022-06-09 10:52:00|94866.5|94841.5|94880.9|94855.9|94882|94857|94863.4|94838.4|58
1654771930000|2022-06-09 10:52:10|94880.3|94855.3|94883.8|94858.8|94883.8|94858.8|94880.3|94855.3|40
1654771940000|2022-06-09 10:52:20|94885.3|94860.3|94889.6|94864.6|94890.5|94865.5|94885.3|94860.3|56
1654771950000|2022-06-09 10:52:30|94889.3|94864.3|94866.7|94841.7|94889.3|94864.3|94866.5|94841.5|62
1654771960000|2022-06-09 10:52:40|94868.2|94843.2|94867.1|94842.1|94868.3|94843.3|94864.4|94839.4|35
1654771970000|2022-06-09 10:52:50|94866.4|94841.4|94874.5|94824.5|94874.5|94841.7|94860.6|94822.5|31
1654771980000|2022-06-09 10:53:00|94861.4|94836.4|94863.6|94838.6|94864.7|94839.7|94858.6|94833.6|46
1654771990000|2022-06-09 10:53:10|94864.3|94839.3|94857.1|94832.1|94865.4|94840.4|94856.9|94831.9|50
1654772000000|2022-06-09 10:53:20|94856.7|94831.7|94858.2|94833.2|94860|94835|94856.7|94831.7|47
1654772010000|2022-06-09 10:53:30|94858.1|94833.1|94864.3|94839.3|94865.2|94840.2|94858.1|94833.1|39
1654772020000|2022-06-09 10:53:40|94864.1|94839.1|94869.4|94844.4|94870.9|94845.9|94863.8|94838.8|28
1654772030000|2022-06-09 10:53:50|94869.6|94844.6|94872.8|94847.8|94873.2|94848.2|94854.5|94829.5|41
1654772040000|2022-06-09 10:54:00|94871.6|94846.6|94867.7|94842.7|94871.6|94846.6|94852.9|94827.9|61
1654772050000|2022-06-09 10:54:10|94867.9|94842.9|94865.8|94840.8|94869.1|94844.1|94856.9|94831.9|43
1654772060000|2022-06-09 10:54:20|94865.5|94840.5|94896.3|94871.3|94896.8|94871.8|94865.5|94840.5|44
1654772070000|2022-06-09 10:54:30|94896.2|94871.2|94897.7|94872.7|94898.8|94873.8|94896.2|94871.2|26
1654772080000|2022-06-09 10:54:40|94897.1|94872.1|94897.9|94872.9|94899.3|94874.3|94894.4|94869.4|44
1654772090000|2022-06-09 10:54:50|94897.8|94872.8|94885.8|94860.8|94897.8|94872.8|94873.4|94848.4|52
1654772100000|2022-06-09 10:55:00|94887.3|94862.3|94889.7|94864.7|94899.1|94869.4|94886.7|94848.7|52
1654772110000|2022-06-09 10:55:10|94889.6|94864.6|94889|94864|94897.2|94872.2|94888.9|94863.9|46
1654772120000|2022-06-09 10:55:20|94888.9|94863.9|94880.5|94855.5|94888.9|94863.9|94870.4|94845.4|57
1654772130000|2022-06-09 10:55:30|94881|94856|94886.5|94861.5|94887.8|94862.8|94881|94856|39
1654772140000|2022-06-09 10:55:40|94886.8|94861.8|94907.1|94882.1|94908|94883|94885.6|94860.6|33
1654772150000|2022-06-09 10:55:50|94907.6|94882.6|94894.2|94869.2|94907.9|94882.9|94894.2|94869.2|50
1654772160000|2022-06-09 10:56:00|94894.3|94869.3|94897.4|94872.4|94898.6|94873.6|94894.2|94869.2|41
1654772170000|2022-06-09 10:56:10|94897.2|94872.2|94898.3|94873.3|94898.7|94873.7|94895|94870|42
1654772180000|2022-06-09 10:56:20|94898.2|94873.2|94882.8|94857.8|94898.5|94873.5|94880.3|94855.3|40
1654772190000|2022-06-09 10:56:30|94882.9|94857.9|94896.3|94871.3|94897.5|94872.5|94882.8|94857.8|36
1654772200000|2022-06-09 10:56:40|94896.7|94871.7|94893.9|94868.9|94897|94872|94893.6|94868.6|27
1654772210000|2022-06-09 10:56:50|94893.8|94868.8|94868.3|94843.3|94896.3|94871.3|94867.3|94842.3|59
1654772220000|2022-06-09 10:57:00|94867.7|94842.7|94880.3|94855.3|94881.6|94856.6|94867.7|94842.7|44
1654772230000|2022-06-09 10:57:10|94881.2|94856.2|94885.4|94860.4|94887.8|94862.8|94880.9|94855.9|54
1654772240000|2022-06-09 10:57:20|94885.6|94860.6|94883.8|94858.8|94885.6|94860.6|94883|94858|28
1654772250000|2022-06-09 10:57:30|94884.2|94859.2|94886.6|94861.6|94886.6|94861.6|94883.1|94858.1|21
1654772260000|2022-06-09 10:57:40|94886.7|94861.7|94887.8|94862.8|94890|94865|94883.9|94858.9|52
1654772270000|2022-06-09 10:57:50|94889.1|94864.1|94945.2|94920.2|94945.4|94920.4|94889.1|94864.1|60
1654772280000|2022-06-09 10:58:00|94945.5|94920.5|94933.1|94908.1|94948.7|94923.7|94933.1|94908.1|48
1654772290000|2022-06-09 10:58:10|94928.6|94903.6|94923.5|94898.5|94928.6|94903.6|94923.5|94898.5|45
1654772300000|2022-06-09 10:58:20|94923.4|94898.4|94910.4|94885.4|94925|94900|94908.8|94883.8|44
1654772310000|2022-06-09 10:58:30|94910.3|94885.3|94902.3|94877.3|94910.3|94885.3|94899|94874|62
1654772320000|2022-06-09 10:58:40|94902.1|94877.1|94911.6|94886.6|94919.3|94894.3|94902.1|94877.1|51
1654772330000|2022-06-09 10:58:50|94911.5|94886.5|94904|94879|94911.5|94886.5|94904|94879|36
1654772340000|2022-06-09 10:59:00|94903.8|94878.8|94895.4|94870.4|94904.4|94879.4|94893.7|94868.7|49
1654772350000|2022-06-09 10:59:10|94895.7|94870.7|94908.5|94883.5|94909.8|94884.8|94894|94869|52
1654772360000|2022-06-09 10:59:20|94907.4|94882.4|94899.1|94874.1|94907.8|94882.8|94897.6|94872.6|48
1654772370000|2022-06-09 10:59:30|94899|94874|94909.2|94884.2|94909.2|94884.2|94898.2|94873.2|39
1654772380000|2022-06-09 10:59:40|94908.7|94883.7|94901.2|94876.2|94910|94885|94901.2|94876.2|42
1654772390000|2022-06-09 10:59:50|94901.3|94876.3|94891.6|94866.6|94902.7|94877.7|94887.9|94862.9|37
1654772400000|2022-06-09 11:00:00|94891.8|94866.8|94896.8|94871.8|94898.9|94873.9|94890.8|94865.8|42
1654772410000|2022-06-09 11:00:10|94898.4|94873.4|94902.2|94877.2|94902.8|94877.8|94896.3|94871.3|37
1654772420000|2022-06-09 11:00:20|94901.5|94876.5|94903.1|94878.1|94903.2|94878.2|94900|94875|28
1654772430000|2022-06-09 11:00:30|94903|94878|94921.9|94896.9|94923.6|94898.6|94902.7|94877.7|49
1654772440000|2022-06-09 11:00:40|94920.3|94895.3|94913.3|94888.3|94920.5|94895.5|94912.2|94887.2|65
1654772450000|2022-06-09 11:00:50|94913.1|94888.1|94912.8|94887.8|94914.1|94889.1|94912.1|94887.1|27
1654772460000|2022-06-09 11:01:00|94913.2|94888.2|94905.7|94880.7|94913.2|94888.2|94901.6|94876.6|51
1654772470000|2022-06-09 11:01:10|94906.3|94881.3|94907.5|94882.5|94909.7|94884.7|94903.5|94878.5|41
1654772480000|2022-06-09 11:01:20|94907.4|94882.4|94913.6|94888.6|94915.5|94890.5|94907.4|94882.4|56
1654772490000|2022-06-09 11:01:30|94913.7|94888.7|94912|94887|94913.7|94888.7|94907.4|94882.4|45
1654772500000|2022-06-09 11:01:40|94911.9|94886.9|94921.5|94896.5|94926.7|94901.7|94911.8|94886.8|50
1654772510000|2022-06-09 11:01:50|94921.4|94896.4|94902|94877|94921.8|94896.8|94900.2|94875.2|51
1654772520000|2022-06-09 11:02:00|94902.3|94877.3|94918.3|94893.3|94919.3|94894.3|94897.8|94872.8|56
1654772530000|2022-06-09 11:02:10|94918.4|94893.4|94913.2|94888.2|94918.7|94893.7|94912.6|94887.6|49
1654772540000|2022-06-09 11:02:20|94913.3|94888.3|94915.6|94890.6|94928.3|94903.3|94912.4|94887.4|63
1654772550000|2022-06-09 11:02:30|94916.2|94891.2|94918.8|94893.8|94918.8|94893.8|94912.5|94887.5|40
1654772560000|2022-06-09 11:02:40|94918.7|94893.7|94928.5|94903.5|94929.8|94904.8|94918.3|94893.3|61
1654772570000|2022-06-09 11:02:50|94927.7|94902.7|94936.3|94911.3|94940.1|94915.1|94927.3|94902.3|54
1654772580000|2022-06-09 11:03:00|94936.2|94911.2|94924.5|94899.5|94936.2|94911.2|94919.8|94894.8|49
1654772590000|2022-06-09 11:03:10|94924.2|94899.2|94939.1|94914.1|94941.5|94916.5|94924.2|94899.2|66
1654772600000|2022-06-09 11:03:20|94941.5|94916.5|94944.5|94919.5|94949.7|94924.7|94931.1|94906.1|43
1654772610000|2022-06-09 11:03:30|94944.4|94919.4|94942.5|94917.5|94951.7|94926.7|94938.9|94913.9|57
1654772620000|2022-06-09 11:03:40|94943|94918|94942.9|94917.9|94944.2|94919.2|94941.7|94916.7|37
1654772630000|2022-06-09 11:03:50|94942.3|94917.3|94941.1|94916.1|94943.3|94918.3|94941.1|94916.1|19
1654772640000|2022-06-09 11:04:00|94941|94916|94940.7|94915.7|94943.2|94918.2|94940.2|94915.2|29
1654772650000|2022-06-09 11:04:10|94941|94916|94938.6|94913.6|94942.2|94917.2|94935.5|94910.5|39
1654772660000|2022-06-09 11:04:20|94938.9|94913.9|94938.9|94913.9|94940.6|94915.6|94931.1|94906.1|50
1654772670000|2022-06-09 11:04:30|94940.3|94915.3|94959.2|94934.2|94959.2|94934.2|94938.5|94913.5|57
1654772680000|2022-06-09 11:04:40|94959.6|94934.6|94953.9|94928.9|94961.3|94936.3|94953.9|94928.9|47
1654772690000|2022-06-09 11:04:50|94954.3|94929.3|94946.9|94921.9|94956.9|94931.9|94946.1|94921.1|58
1654772700000|2022-06-09 11:05:00|94946.4|94921.4|94949.2|94924.2|94950.6|94925.6|94943.6|94918.6|49
1654772710000|2022-06-09 11:05:10|94949.1|94924.1|94962.9|94937.9|94984.8|94948.5|94949.1|94924.1|55
1654772720000|2022-06-09 11:05:20|94963.2|94938.2|94958.6|94933.6|94972.1|94947.1|94958.3|94933.3|56
1654772730000|2022-06-09 11:05:30|94960|94935|94958.7|94933.7|94960|94935|94956.1|94931.1|33
1654772740000|2022-06-09 11:05:40|94958.5|94933.5|94988.8|94963.8|94989.9|94964.9|94958.2|94933.2|46
1654772750000|2022-06-09 11:05:50|94988.2|94963.2|94991.1|94966.1|94991.1|94966.1|94984.4|94959.4|48
1654772760000|2022-06-09 11:06:00|94990.8|94965.8|94990.7|94965.7|94991.8|94966.8|94979.4|94954.4|47
1654772770000|2022-06-09 11:06:10|94990.1|94965.1|94988.3|94963.3|94990.2|94965.2|94986.9|94961.9|48
1654772780000|2022-06-09 11:06:20|94987.8|94962.8|94981.6|94956.6|94990|94965|94980|94955|47
1654772790000|2022-06-09 11:06:30|94981.3|94956.3|94972.4|94947.4|94982.5|94957.5|94972.3|94947.3|52
1654772800000|2022-06-09 11:06:40|94970.8|94945.8|94953.2|94928.2|94972.7|94947.7|94950.8|94925.8|52
1654772810000|2022-06-09 11:06:50|94953.4|94928.4|94935.2|94910.2|94953.4|94928.4|94934.7|94909.7|51
1654772820000|2022-06-09 11:07:00|94935.5|94910.5|94940.7|94915.7|94943.9|94918.9|94928.7|94903.7|61
1654772830000|2022-06-09 11:07:10|94940.2|94915.2|94942|94917|94942.4|94917.4|94936|94911|45
1654772840000|2022-06-09 11:07:20|94942.5|94917.5|94941.8|94916.8|94947.7|94922.7|94941.7|94916.7|50
1654772850000|2022-06-09 11:07:30|94941.4|94916.4|94946.3|94921.3|94946.6|94921.6|94940.9|94915.9|41
1654772860000|2022-06-09 11:07:40|94946.4|94921.4|94949.5|94924.5|94950.3|94925.3|94945.2|94920.2|41
1654772870000|2022-06-09 11:07:50|94948.4|94923.4|94936.1|94911.1|94949.8|94924.8|94936.1|94911.1|35
1654772880000|2022-06-09 11:08:00|94936.6|94911.6|94936.6|94911.6|94938|94913|94935.4|94910.4|33
1654772890000|2022-06-09 11:08:10|94936.7|94911.7|94931.6|94906.6|94937.7|94912.7|94931.4|94906.4|35
1654772900000|2022-06-09 11:08:20|94931|94906|94932.8|94907.8|94933.7|94908.7|94929.9|94904.9|37
1654772910000|2022-06-09 11:08:30|94932.9|94907.9|94925.9|94900.9|94933.4|94908.4|94924.7|94899.7|41
1654772920000|2022-06-09 11:08:40|94926.2|94901.2|94926.1|94901.1|94927.7|94902.7|94925.5|94900.5|49
1654772930000|2022-06-09 11:08:50|94926.2|94901.2|94923|94898|94926.2|94901.2|94922.5|94897.5|27
1654772940000|2022-06-09 11:09:00|94922.9|94897.9|94919.9|94894.9|94924.5|94899.5|94917.4|94892.4|50
1654772950000|2022-06-09 11:09:10|94920.1|94895.1|94920.4|94895.4|94920.4|94895.4|94918.6|94893.6|25
1654772960000|2022-06-09 11:09:20|94920.2|94895.2|94919.2|94894.2|94920.2|94895.2|94918.6|94893.6|21
1654772970000|2022-06-09 11:09:30|94919|94894|94904.7|94879.7|94919|94894|94903.8|94878.8|49
1654772980000|2022-06-09 11:09:40|94904.8|94879.8|94906.4|94881.4|94907.3|94882.3|94899|94874|36
1654772990000|2022-06-09 11:09:50|94906.8|94881.8|94915.5|94890.5|94915.6|94890.6|94906.8|94881.8|27
1654773000000|2022-06-09 11:10:00|94914.5|94889.5|94915.2|94890.2|94916.2|94891.2|94914.5|94889.5|21
1654773010000|2022-06-09 11:10:10|94915.8|94890.8|94910.1|94885.1|94919.7|94894.7|94909.9|94884.9|50
1654773020000|2022-06-09 11:10:20|94910.2|94885.2|94919.7|94894.7|94920.8|94895.8|94909.7|94884.7|49
1654773030000|2022-06-09 11:10:30|94919.3|94894.3|94918.7|94893.7|94919.6|94894.6|94917.5|94892.5|31
1654773040000|2022-06-09 11:10:40|94918.6|94893.6|94912.8|94887.8|94919.8|94894.8|94910.7|94885.7|40
1654773050000|2022-06-09 11:10:50|94913|94888|94908.4|94883.4|94913|94888|94907.6|94882.6|35
1654773060000|2022-06-09 11:11:00|94908.6|94883.6|94908.6|94883.6|94909.2|94884.2|94908.1|94883.1|20
1654773070000|2022-06-09 11:11:10|94907.8|94882.8|94890.7|94865.7|94907.8|94882.8|94888.2|94863.2|50
1654773080000|2022-06-09 11:11:20|94890.8|94865.8|94891|94866|94892.6|94867.6|94890.4|94865.4|31
1654773090000|2022-06-09 11:11:30|94891.1|94866.1|94885.8|94860.8|94893|94868|94885.3|94860.3|36
1654773100000|2022-06-09 11:11:40|94884.7|94859.7|94885.4|94860.4|94887.4|94862.4|94884.7|94859.7|28
1654773110000|2022-06-09 11:11:50|94885.6|94860.6|94900.9|94875.9|94900.9|94875.9|94883.5|94858.5|53
1654773120000|2022-06-09 11:12:00|94900.6|94875.6|94914.2|94889.2|94915.3|94890.3|94900.6|94875.6|45
1654773130000|2022-06-09 11:12:10|94914.4|94889.4|94912.6|94887.6|94916.5|94891.5|94912.3|94887.3|41
1654773140000|2022-06-09 11:12:20|94912.7|94887.7|94919|94894|94920.3|94895.3|94912.7|94887.7|40
1654773150000|2022-06-09 11:12:30|94918.8|94893.8|94929.4|94904.4|94929.6|94904.6|94918.7|94893.7|49
1654773160000|2022-06-09 11:12:40|94929.5|94904.5|94932.2|94907.2|94933.7|94908.7|94929.5|94904.5|42
1654773170000|2022-06-09 11:12:50|94932.6|94907.6|94946.9|94921.9|94947.5|94922.5|94932.6|94907.6|49
1654773180000|2022-06-09 11:13:00|94947|94922|94942.6|94917.6|94949.3|94924.3|94939.5|94914.5|39
1654773190000|2022-06-09 11:13:10|94943.1|94918.1|94935.2|94910.2|94943.1|94918.1|94932.2|94907.2|46
1654773200000|2022-06-09 11:13:20|94935.3|94910.3|94928.1|94903.1|94935.3|94910.3|94928.1|94903.1|55
1654773210000|2022-06-09 11:13:30|94928.6|94903.6|94929.2|94904.2|94930.3|94905.3|94927.9|94902.9|46
1654773220000|2022-06-09 11:13:40|94929.1|94904.1|94925.6|94900.6|94929.5|94904.5|94925.3|94900.3|33
1654773230000|2022-06-09 11:13:50|94925.7|94900.7|94921.5|94896.5|94928.8|94903.8|94916.1|94891.1|50
1654773240000|2022-06-09 11:14:00|94921.9|94896.9|94896.7|94871.7|94922.4|94897.4|94896.2|94871.2|64
1654773250000|2022-06-09 11:14:10|94899.5|94874.5|94894.8|94869.8|94902.8|94877.8|94894.8|94869.8|51
1654773260000|2022-06-09 11:14:20|94895|94870|94898.2|94873.2|94902.7|94877.7|94893.7|94868.7|59
1654773270000|2022-06-09 11:14:30|94897.6|94872.6|94906.5|94881.5|94909.4|94884.4|94897.3|94872.3|46
1654773280000|2022-06-09 11:14:40|94906.8|94881.8|94905.6|94880.6|94907.3|94882.3|94904.5|94879.5|35
1654773290000|2022-06-09 11:14:50|94905.4|94880.4|94884.6|94859.6|94905.4|94880.4|94881.2|94856.2|50
1654773300000|2022-06-09 11:15:00|94882.6|94857.6|94909.1|94884.1|94913.7|94888.7|94881.9|94856.9|64
1654773310000|2022-06-09 11:15:10|94909.3|94884.3|94907.2|94882.2|94911.9|94886.9|94907.2|94882.2|41
1654773320000|2022-06-09 11:15:20|94907.4|94882.4|94897.8|94872.8|94907.4|94882.4|94896.5|94871.5|41
1654773330000|2022-06-09 11:15:30|94897|94872|94911.7|94886.7|94911.7|94886.7|94897|94872|50
1654773340000|2022-06-09 11:15:40|94912.1|94887.1|94903.4|94878.4|94913.3|94888.3|94903.3|94878.3|51
1654773350000|2022-06-09 11:15:50|94903.7|94878.7|94896.4|94871.4|94904.3|94879.3|94895|94870|31
1654773360000|2022-06-09 11:16:00|94895.2|94870.2|94882|94857|94895.9|94870.9|94879.1|94854.1|57
1654773370000|2022-06-09 11:16:10|94882.9|94857.9|94882|94857|94888|94863|94881.1|94856.1|50
1654773380000|2022-06-09 11:16:20|94881.9|94856.9|94878.5|94853.5|94886.6|94861.6|94876.3|94851.3|57
1654773390000|2022-06-09 11:16:30|94883.1|94858.1|94896.4|94871.4|94896.4|94871.4|94883.1|94858.1|65
1654773400000|2022-06-09 11:16:40|94896|94871|94902.6|94877.6|94907.5|94882.5|94895.3|94870.3|63
1654773410000|2022-06-09 11:16:50|94903.5|94878.5|94927.6|94902.6|94930|94905|94903.5|94878.5|54
1654773420000|2022-06-09 11:17:00|94928.7|94903.7|94936.3|94911.3|94940.4|94915.4|94926.6|94901.6|51
1654773430000|2022-06-09 11:17:10|94936.5|94911.5|94928.4|94903.4|94936.5|94911.5|94916.6|94880.8|60
1654773440000|2022-06-09 11:17:20|94929|94904|94943.2|94918.2|94943.9|94918.9|94917.2|94892.2|56
1654773450000|2022-06-09 11:17:30|94943.3|94918.3|94920.6|94895.6|94943.3|94918.3|94920.6|94886.4|52
1654773460000|2022-06-09 11:17:40|94920.8|94895.8|94926|94901|94927.4|94902.4|94920.4|94895.4|52
1654773470000|2022-06-09 11:17:50|94926.4|94901.4|94928.3|94903.3|94929.1|94904.1|94925.7|94900.7|32
1654773480000|2022-06-09 11:18:00|94928.2|94903.2|94946.3|94921.3|94946.3|94921.3|94927.4|94902.4|51
1654773490000|2022-06-09 11:18:10|94946.4|94921.4|94940.6|94915.6|94949.9|94924.9|94940.1|94915.1|29
1654773500000|2022-06-09 11:18:20|94940.7|94915.7|94945.4|94920.4|94945.8|94920.8|94940|94915|39
1654773510000|2022-06-09 11:18:30|94944.5|94919.5|94942.7|94917.7|94944.5|94919.5|94933.5|94908.5|51
1654773520000|2022-06-09 11:18:40|94943.3|94918.3|94921.4|94896.4|94943.4|94918.4|94919.8|94894.8|51
1654773530000|2022-06-09 11:18:50|94923.8|94898.8|94911.7|94886.7|94923.8|94898.8|94907.4|94882.4|56
1654773540000|2022-06-09 11:19:00|94912.6|94887.6|94904.6|94879.6|94916.7|94891.7|94903.8|94878.8|44
1654773550000|2022-06-09 11:19:10|94903.9|94878.9|94913.3|94888.3|94913.5|94888.5|94903.9|94878.9|46
1654773560000|2022-06-09 11:19:20|94912.6|94887.6|94910.3|94885.3|94925.2|94888|94909.5|94874.8|37
1654773570000|2022-06-09 11:19:30|94911.2|94886.2|94918|94893|94918.1|94893.1|94910|94885|40
1654773580000|2022-06-09 11:19:40|94918.1|94893.1|94914.9|94889.9|94918.3|94893.3|94914.6|94889.6|37
1654773590000|2022-06-09 11:19:50|94913.9|94888.9|94913.6|94888.6|94914.3|94889.3|94912.1|94887.1|31
1654773600000|2022-06-09 11:20:00|94913.3|94888.3|94915.9|94890.9|94917|94892|94911.9|94886.9|57
1654773610000|2022-06-09 11:20:10|94915.5|94890.5|94917.3|94892.3|94917.8|94892.8|94907.7|94882.7|59
1654773620000|2022-06-09 11:20:20|94917.2|94892.2|94909.9|94884.9|94920.4|94895.4|94908.4|94883.4|60
1654773630000|2022-06-09 11:20:30|94909.6|94884.6|94904.5|94879.5|94910.3|94885.3|94903|94878|53
1654773640000|2022-06-09 11:20:40|94904.9|94879.9|94908.9|94883.9|94908.9|94883.9|94903.4|94878.4|47
1654773650000|2022-06-09 11:20:50|94909.4|94884.4|94883.4|94858.4|94910.7|94885.7|94883.4|94858.4|61
1654773660000|2022-06-09 11:21:00|94882.7|94857.7|94880.6|94855.6|94884.7|94859.7|94877.8|94852.8|48
1654773670000|2022-06-09 11:21:10|94880.3|94855.3|94875.3|94850.3|94881.2|94856.2|94874.1|94849.1|49
1654773680000|2022-06-09 11:21:20|94874.7|94849.7|94875|94850|94875.9|94850.9|94873.4|94848.4|35
1654773690000|2022-06-09 11:21:30|94875.2|94850.2|94892.2|94867.2|94903|94878|94875.2|94850.2|46
1654773700000|2022-06-09 11:21:40|94891.8|94866.8|94892.3|94867.3|94892.5|94867.5|94890.9|94865.9|39
1654773710000|2022-06-09 11:21:50|94895.6|94870.6|94894.5|94869.5|94897.5|94872.5|94894|94869|35
1654773720000|2022-06-09 11:22:00|94894.6|94869.6|94895.7|94870.7|94895.7|94870.7|94892.7|94867.7|50
1654773730000|2022-06-09 11:22:10|94895.4|94870.4|94899.4|94874.4|94899.4|94874.4|94891|94866|50
1654773740000|2022-06-09 11:22:20|94898.2|94873.2|94905.3|94880.3|94905.3|94880.3|94892.9|94867.9|59
1654773750000|2022-06-09 11:22:30|94904.6|94879.6|94913.7|94888.7|94916.2|94891.2|94904.6|94879.6|41
1654773760000|2022-06-09 11:22:40|94913.8|94888.8|94901.8|94876.8|94916.4|94891.4|94901.8|94876.8|50
1654773770000|2022-06-09 11:22:50|94902.4|94877.4|94787|94762|94903|94878|94774.6|94749.6|77
1654773780000|2022-06-09 11:23:00|94783|94758|94789.1|94764.1|94791.1|94766.1|94777.5|94752.5|70
1654773790000|2022-06-09 11:23:10|94787.2|94762.2|94767.8|94742.8|94808.7|94783.7|94767.8|94742.8|69
1654773800000|2022-06-09 11:23:20|94762.9|94737.9|94780.2|94730.2|94780.2|94751.6|94754.4|94729.4|69
1654773810000|2022-06-09 11:23:30|94767.7|94742.7|94771.1|94746.1|94796.3|94771.3|94767.6|94742.6|71
1654773820000|2022-06-09 11:23:40|94771.5|94746.5|94784.4|94759.4|94799.4|94774.4|94770.6|94745.6|62
1654773830000|2022-06-09 11:23:50|94782.6|94757.6|94804.4|94779.4|94809.2|94784.2|94780.3|94755.3|61
1654773840000|2022-06-09 11:24:00|94804.2|94779.2|94807.8|94782.8|94808.3|94783.3|94803.6|94778.6|53
1654773850000|2022-06-09 11:24:10|94811.4|94786.4|94852.3|94827.3|94853.6|94828.6|94811.4|94786.4|66
1654773860000|2022-06-09 11:24:20|94850.8|94825.8|94847.1|94822.1|94853.1|94828.1|94842.7|94817.7|52
1654773870000|2022-06-09 11:24:30|94848|94823|94847.8|94822.8|94849.1|94824.1|94839.1|94814.1|48
1654773880000|2022-06-09 11:24:40|94847.7|94822.7|94848.1|94823.1|94850.7|94825.7|94845.1|94820.1|48
1654773890000|2022-06-09 11:24:50|94850.4|94825.4|94875.6|94850.6|94882.7|94857.7|94850.4|94825.4|62
1654773900000|2022-06-09 11:25:00|94879.4|94854.4|94869.2|94844.2|94879.4|94854.4|94861.2|94836.2|63
1654773910000|2022-06-09 11:25:10|94869.1|94844.1|94868.5|94843.5|94873.7|94848.7|94867.4|94842.4|50
1654773920000|2022-06-09 11:25:20|94869.1|94844.1|94864|94839|94872|94847|94863.4|94838.4|47
1654773930000|2022-06-09 11:25:30|94865.5|94840.5|94855.5|94830.5|94865.5|94840.5|94850.2|94825.2|54
1654773940000|2022-06-09 11:25:40|94854.7|94829.7|94862.6|94837.6|94862.9|94837.9|94854.7|94829.7|46
1654773950000|2022-06-09 11:25:50|94863.1|94838.1|94872|94847|94875.7|94850.7|94863.1|94838.1|58
1654773960000|2022-06-09 11:26:00|94873.2|94848.2|94873.5|94848.5|94880.3|94855.3|94871.3|94846.3|50
1654773970000|2022-06-09 11:26:10|94873.1|94848.1|94880.4|94855.4|94880.5|94855.5|94872.5|94847.5|45
1654773980000|2022-06-09 11:26:20|94881.3|94856.3|94877.5|94852.5|94881.4|94856.4|94873.6|94848.6|43
1654773990000|2022-06-09 11:26:30|94877.7|94852.7|94886.5|94861.5|94887.5|94862.5|94877.7|94852.7|53
1654774000000|2022-06-09 11:26:40|94886.4|94861.4|94884.7|94859.7|94886.4|94861.4|94883.4|94858.4|38
1654774010000|2022-06-09 11:26:50|94884|94859|94904.7|94879.7|94907.1|94882.1|94884|94859|63
1654774020000|2022-06-09 11:27:00|94903.8|94878.8|94902.9|94877.9|94907.6|94882.6|94898.4|94873.4|61
1654774030000|2022-06-09 11:27:10|94903.1|94878.1|94898|94873|94903.1|94878.1|94891.7|94866.7|65
1654774040000|2022-06-09 11:27:20|94898.1|94873.1|94906|94881|94906.7|94881|94893.1|94856.7|47
1654774050000|2022-06-09 11:27:30|94906.8|94881.8|94906.9|94881.9|94908.6|94883.6|94905.2|94880.2|47
1654774060000|2022-06-09 11:27:40|94906.7|94881.7|94908.3|94883.3|94911|94886|94905.7|94880.7|53
1654774070000|2022-06-09 11:27:50|94908.8|94883.8|94923.1|94898.1|94934.8|94909.8|94906.5|94881.5|55
1654774080000|2022-06-09 11:28:00|94922.7|94897.7|94933.8|94908.8|94933.8|94908.8|94918.4|94893.4|50
1654774090000|2022-06-09 11:28:10|94934.1|94909.1|94932.6|94907.6|94939.5|94914.5|94932.4|94907.4|51
1654774100000|2022-06-09 11:28:20|94933.1|94908.1|94896.4|94871.4|94933.3|94908.3|94896.4|94871.4|67
1654774110000|2022-06-09 11:28:30|94896.6|94871.6|94889.9|94864.9|94896.6|94871.6|94886.4|94861.4|61
1654774120000|2022-06-09 11:28:40|94889.8|94864.8|94882.4|94857.4|94891|94866|94881.8|94856.8|51
1654774130000|2022-06-09 11:28:50|94882.7|94857.7|94887.4|94862.4|94900.6|94864.4|94882.7|94849.4|53
1654774140000|2022-06-09 11:29:00|94887.7|94862.7|94878|94853|94890.4|94865.4|94876|94851|55
1654774150000|2022-06-09 11:29:10|94876.7|94851.7|94861.3|94836.3|94878.4|94853.4|94857|94832|59
1654774160000|2022-06-09 11:29:20|94860.3|94835.3|94861.8|94836.8|94863.2|94838.2|94859.5|94834.5|39
1654774170000|2022-06-09 11:29:30|94861.6|94836.6|94883.8|94858.8|94892.2|94867.2|94861.6|94836.6|52
1654774180000|2022-06-09 11:29:40|94883.6|94858.6|94883.7|94858.7|94885.7|94860.7|94881.7|94856.7|42
1654774190000|2022-06-09 11:29:50|94884|94859|94879.7|94854.7|94885.8|94860.8|94879.6|94854.6|41
1654774200000|2022-06-09 11:30:00|94880|94855|94884.9|94859.9|94886.4|94861.4|94874.9|94849.9|64
1654774210000|2022-06-09 11:30:10|94885.8|94860.8|94910.5|94885.5|94912.6|94887.6|94884.8|94859.8|57
1654774220000|2022-06-09 11:30:20|94912.2|94887.2|94928|94903|94928|94903|94910.9|94885.9|68
1654774230000|2022-06-09 11:30:30|94927.9|94902.9|94924.7|94899.7|94929.3|94904.3|94924.3|94899.3|40
1654774240000|2022-06-09 11:30:40|94923.1|94898.1|94927.1|94902.1|94927.3|94902.3|94917.7|94892.7|52
1654774250000|2022-06-09 11:30:50|94927.4|94902.4|94918.6|94893.6|94929.2|94904.2|94918.1|94893.1|39
1654774260000|2022-06-09 11:31:00|94918.1|94893.1|94913.8|94888.8|94920.9|94895.9|94913.8|94888.8|62
1654774270000|2022-06-09 11:31:10|94913.6|94888.6|94914.2|94889.2|94916.5|94891.5|94911.3|94886.3|43
1654774280000|2022-06-09 11:31:20|94914.3|94889.3|94889.6|94864.6|94916.5|94891.5|94888.4|94863.4|43
1654774290000|2022-06-09 11:31:30|94889.5|94864.5|94890.4|94865.4|94891|94866|94889.4|94864.4|33
1654774300000|2022-06-09 11:31:40|94889.9|94864.9|94884.1|94859.1|94894.2|94869.2|94883.7|94858.7|56
1654774310000|2022-06-09 11:31:50|94884|94859|94874.6|94849.6|94886.5|94861.5|94873.6|94848.6|56
1654774320000|2022-06-09 11:32:00|94874.5|94849.5|94884.4|94859.4|94893.9|94868.9|94870.1|94845.1|75
1654774330000|2022-06-09 11:32:10|94883|94858|94889.8|94864.8|94891.3|94866.3|94874.7|94849.7|60
1654774340000|2022-06-09 11:32:20|94889.2|94864.2|94906.4|94881.4|94909|94884|94887.7|94862.7|58
1654774350000|2022-06-09 11:32:30|94906.3|94881.3|94924|94899|94924.8|94899.8|94905.7|94880.7|62
1654774360000|2022-06-09 11:32:40|94924.1|94899.1|94923.9|94898.9|94926.9|94901.9|94922.8|94897.8|42
1654774370000|2022-06-09 11:32:50|94924.1|94899.1|94911.3|94886.3|94924.6|94899.6|94911.3|94886.3|45
1654774380000|2022-06-09 11:33:00|94911.2|94886.2|94908.5|94883.5|94911.2|94886.2|94904.5|94879.5|44
1654774390000|2022-06-09 11:33:10|94909.7|94884.7|94910.9|94885.9|94911|94886|94908.1|94883.1|37
1654774400000|2022-06-09 11:33:20|94911|94886|94910.5|94885.5|94911.4|94886.4|94908.7|94883.7|27
1654774410000|2022-06-09 11:33:30|94910.7|94885.7|94903.1|94878.1|94911.7|94886.7|94903.1|94878.1|45
1654774420000|2022-06-09 11:33:40|94902.2|94877.2|94920.7|94895.7|94921|94896|94902.2|94877.2|50
1654774430000|2022-06-09 11:33:50|94920.3|94895.3|94919.3|94894.3|94920.5|94895.5|94918.7|94893.7|28
1654774440000|2022-06-09 11:34:00|94919.2|94894.2|94916.9|94891.9|94921.3|94896.3|94916.3|94891.3|36
1654774450000|2022-06-09 11:34:10|94917.3|94892.3|94900.3|94875.3|94921.6|94896.6|94900|94875|44
1654774460000|2022-06-09 11:34:20|94899.7|94874.7|94903.9|94878.9|94904.6|94879.6|94899.7|94874.7|51
1654774470000|2022-06-09 11:34:30|94903.4|94878.4|94909.5|94884.5|94910.7|94885.7|94902.3|94877.3|29
1654774480000|2022-06-09 11:34:40|94908.7|94883.7|94901.6|94876.6|94910.8|94885.8|94901.6|94876.6|35
1654774490000|2022-06-09 11:34:50|94902.1|94877.1|94924.7|94899.7|94925.7|94900.7|94900.7|94875.7|44
1654774500000|2022-06-09 11:35:00|94924.6|94899.6|94936.3|94911.3|94936.5|94911.5|94924.5|94899.5|47
1654774510000|2022-06-09 11:35:10|94936|94911|94928.1|94903.1|94936.5|94911.5|94923.6|94898.6|63
1654774520000|2022-06-09 11:35:20|94927.2|94902.2|94925.3|94900.3|94928.3|94903.3|94925.2|94900.2|28
1654774530000|2022-06-09 11:35:30|94926|94901|94929.7|94904.7|94930.7|94905.7|94922.2|94897.2|42
1654774540000|2022-06-09 11:35:40|94929.3|94904.3|94916.1|94891.1|94929.5|94904.5|94915.5|94890.5|45
1654774550000|2022-06-09 11:35:50|94916.2|94891.2|94909.3|94884.3|94918.6|94893.6|94906.8|94881.8|60
1654774560000|2022-06-09 11:36:00|94909.4|94884.4|94899.9|94874.9|94917.1|94892.1|94899.9|94874.9|61
1654774570000|2022-06-09 11:36:10|94900.1|94875.1|94901.1|94876.1|94901.1|94876.1|94894.7|94869.7|48
1654774580000|2022-06-09 11:36:20|94900.9|94875.9|94889.5|94864.5|94901.2|94876.2|94889.5|94864.5|48
1654774590000|2022-06-09 11:36:30|94885.6|94860.6|94883.7|94858.7|94885.6|94860.6|94876.1|94851.1|53
1654774600000|2022-06-09 11:36:40|94883.4|94858.4|94881.1|94856.1|94883.4|94858.4|94878.8|94853.8|35
1654774610000|2022-06-09 11:36:50|94881.2|94856.2|94867.6|94842.6|94881.4|94856.4|94867.3|94842.3|48
1654774620000|2022-06-09 11:37:00|94867.1|94842.1|94867.7|94842.7|94875.6|94850.6|94863.4|94838.4|43
1654774630000|2022-06-09 11:37:10|94867.5|94842.5|94866.6|94841.6|94872|94847|94863.9|94838.9|54
1654774640000|2022-06-09 11:37:20|94867.2|94842.2|94868.8|94843.8|94872.9|94847.9|94866.1|94841.1|40
1654774650000|2022-06-09 11:37:30|94869.8|94844.8|94863.8|94838.8|94871.2|94846.2|94863.4|94838.4|39
1654774660000|2022-06-09 11:37:40|94863.1|94838.1|94863.9|94838.9|94864.5|94839.5|94862.7|94837.7|46
1654774670000|2022-06-09 11:37:50|94863.3|94838.3|94853.1|94828.1|94863.3|94838.3|94853.1|94828.1|59
1654774680000|2022-06-09 11:38:00|94853|94828|94857.9|94832.9|94861.2|94836.2|94848.6|94823.6|51
1654774690000|2022-06-09 11:38:10|94857.5|94832.5|94853.6|94828.6|94859|94834|94852.7|94827.7|35
1654774700000|2022-06-09 11:38:20|94853.1|94828.1|94857.4|94832.4|94857.6|94832.6|94852.2|94827.2|42
1654774710000|2022-06-09 11:38:30|94857.2|94832.2|94852.6|94827.6|94858.6|94833.6|94848.2|94823.2|43
1654774720000|2022-06-09 11:38:40|94852.7|94827.7|94854|94829|94855.7|94830.7|94850.5|94825.5|47
1654774730000|2022-06-09 11:38:50|94853.9|94828.9|94851.4|94826.4|94856.4|94831.4|94851|94826|44
1654774740000|2022-06-09 11:39:00|94851.6|94826.6|94850.2|94825.2|94853.3|94828.3|94850.1|94825.1|29
1654774750000|2022-06-09 11:39:10|94849.7|94824.7|94846.7|94821.7|94850|94825|94846.6|94821.6|30
1654774760000|2022-06-09 11:39:20|94847|94822|94844.8|94819.8|94847|94822|94842.9|94817.9|22
1654774770000|2022-06-09 11:39:30|94844.5|94819.5|94850.7|94825.7|94853.4|94828.4|94843.5|94818.5|30
1654774780000|2022-06-09 11:39:40|94851.3|94826.3|94853.9|94828.9|94857|94832|94851.3|94826.3|39
1654774790000|2022-06-09 11:39:50|94852.8|94827.8|94877|94852|94886.8|94853.3|94852.8|94827.8|48
1654774800000|2022-06-09 11:40:00|94875.8|94850.8|94873.8|94848.8|94879.6|94850.8|94865.8|94829.2|42
1654774810000|2022-06-09 11:40:10|94873.1|94848.1|94862.4|94837.4|94873.1|94848.1|94854.9|94829.9|55
1654774820000|2022-06-09 11:40:20|94863.1|94838.1|94858.7|94833.7|94863.1|94838.1|94857.3|94832.3|30
1654774830000|2022-06-09 11:40:30|94857.8|94832.8|94857.9|94832.9|94859.1|94834.1|94844.9|94806.7|40
1654774840000|2022-06-09 11:40:40|94857.6|94832.6|94862.9|94837.9|94864.8|94839.8|94853.9|94828.9|54
1654774850000|2022-06-09 11:40:50|94864.3|94839.3|94854.1|94829.1|94865.6|94840.6|94854|94829|57
1654774860000|2022-06-09 11:41:00|94852.9|94827.9|94849.3|94824.3|94865.4|94830.3|94846.7|94814.7|55
1654774870000|2022-06-09 11:41:10|94849.7|94824.7|94840.6|94815.6|94853.9|94828.9|94835.1|94810.1|70
1654774880000|2022-06-09 11:41:20|94841.7|94816.7|94844.2|94819.2|94844.7|94819.7|94838.2|94813.2|54
1654774890000|2022-06-09 11:41:30|94844.7|94819.7|94832|94807|94847.5|94822.5|94827.7|94802.7|77
1654774900000|2022-06-09 11:41:40|94838.4|94813.4|94793.9|94768.9|94838.4|94813.4|94779.6|94754.6|72
1654774910000|2022-06-09 11:41:50|94793.1|94768.1|94789.6|94764.6|94807.6|94768.5|94786|94757.6|61
1654774920000|2022-06-09 11:42:00|94786.7|94761.7|94802.5|94777.5|94819.2|94780.6|94786.7|94751.3|69
1654774930000|2022-06-09 11:42:10|94800.5|94775.5|94797.6|94772.6|94810.6|94777.9|94793.8|94760.6|55
1654774940000|2022-06-09 11:42:20|94797.7|94772.7|94787|94737|94803.8|94773.9|94775.3|94734.9|71
1654774950000|2022-06-09 11:42:30|94776.2|94751.2|94791.3|94766.3|94808.4|94770.5|94776.2|94739.3|52
1654774960000|2022-06-09 11:42:40|94791.8|94766.8|94788.9|94763.9|94791.8|94766.8|94788.9|94763.9|46
1654774970000|2022-06-09 11:42:50|94788.8|94763.8|94793.6|94743.6|94794.3|94766.4|94781.4|94743|34
1654774980000|2022-06-09 11:43:00|94794.1|94744.1|94775.1|94750.1|94794.8|94754|94769.9|94730.7|57
1654774990000|2022-06-09 11:43:10|94774.8|94749.8|94775.1|94750.1|94777.3|94752.3|94774.4|94749.4|33
1654775000000|2022-06-09 11:43:20|94775.7|94750.7|94773.7|94748.7|94776.7|94751.7|94773.7|94748.7|37
1654775010000|2022-06-09 11:43:30|94773.8|94748.8|94726.5|94676.5|94783.3|94748.8|94701.9|94651.9|75
1654775020000|2022-06-09 11:43:40|94730.2|94680.2|94728.9|94678.9|94741.6|94691.6|94670.7|94630.3|76
1654775030000|2022-06-09 11:43:50|94727.8|94677.8|94723.3|94673.3|94731.7|94681.7|94697.7|94647.7|77
1654775040000|2022-06-09 11:44:00|94722.9|94672.9|94706.4|94656.4|94729.6|94679.6|94694.6|94644.6|79
1654775050000|2022-06-09 11:44:10|94704.6|94654.6|94725.9|94675.9|94740.5|94690.5|94694.5|94644.5|76
1654775060000|2022-06-09 11:44:20|94728.2|94678.2|94712|94662|94733|94683|94704.4|94654.4|77
1654775070000|2022-06-09 11:44:30|94712.4|94662.4|94747.6|94547.6|94754.1|94666.5|94695.8|94535|77
1654775080000|2022-06-09 11:44:40|94747.5|94547.5|94750.4|94550.4|94775.6|94600.3|94724|94524.3|71
1654775090000|2022-06-09 11:44:50|94751.7|94551.7|94736|94536|94777|94577|94736|94536|67
1654775100000|2022-06-09 11:45:00|94736.6|94536.6|94766.5|94566.5|94766.5|94566.5|94685.6|94485.6|64
1654775110000|2022-06-09 11:45:10|94736|94536|94874.2|94674.2|94962.2|94762.2|94736|94536|78
1654775120000|2022-06-09 11:45:20|94874.3|94674.3|94987.9|94787.9|94993.2|94793.2|94874.3|94674.3|79
1654775130000|2022-06-09 11:45:30|94987.3|94787.3|95051.3|94851.3|95051.3|94870.7|94979.2|94779.2|80
1654775140000|2022-06-09 11:45:40|95052.3|94853.8|95141.5|94991.6|95165|95041.6|94995.5|94853.8|80
1654775150000|2022-06-09 11:45:50|95146.5|95006.6|95000.5|94853|95164.1|95026.9|94974.7|94816.4|80
1654775160000|2022-06-09 11:46:00|94983.4|94799.3|95074.1|95024.1|95114.5|95025.9|94911.1|94792.2|80
1654775170000|2022-06-09 11:46:10|95074.2|95024.2|95101.9|94932.2|95150.4|95035|95030.1|94920.4|79
1654775180000|2022-06-09 11:46:20|95090.1|94942|95044|94994|95120.5|95011.2|95032.7|94930.5|79
1654775190000|2022-06-09 11:46:30|95044.8|94994.8|95028.9|94978.9|95164.9|95051.1|94991.4|94889.3|79
1654775200000|2022-06-09 11:46:40|95027.9|94977.9|94971.3|94921.3|95105.8|94997|94971.3|94873.9|80
1654775210000|2022-06-09 11:46:50|95046.8|94891.5|95074|94941.6|95095.8|94982.3|94965.6|94848.4|80
1654775220000|2022-06-09 11:47:00|95072.2|94943.2|95109.7|94957.7|95134.4|95037.9|95027.5|94933.2|79
1654775230000|2022-06-09 11:47:10|95115.5|94960.5|95145.6|95001.8|95161.3|95066.4|95049.6|94957.4|80
1654775240000|2022-06-09 11:47:20|95145.2|95003|95072.8|94918.7|95187|95068.7|95068.6|94910.8|80
1654775250000|2022-06-09 11:47:30|95086.3|94909.9|95012.8|94883.1|95088.1|94949.1|94958.4|94840.3|80
1654775260000|2022-06-09 11:47:40|95017.3|94889.8|95055.9|95005.9|95064.9|95010.7|94932.1|94867.9|80
1654775270000|2022-06-09 11:47:50|95055.1|95005.1|95069.6|95019.6|95070.2|95020.2|94986.5|94936.5|80
1654775280000|2022-06-09 11:48:00|95064.3|95014.3|94993.6|94943.6|95070.9|95020.9|94959.7|94909.7|79
1654775290000|2022-06-09 11:48:10|94996.6|94946.6|94925|94875|95008.5|94958.5|94923.7|94873.7|80
1654775300000|2022-06-09 11:48:20|94927.2|94877.2|95014.7|94964.7|95018.8|94968.8|94927.2|94877.2|79
1654775310000|2022-06-09 11:48:30|95010.2|94960.2|94956.3|94906.3|95013.7|94963.7|94939.2|94889.2|78
1654775320000|2022-06-09 11:48:40|94957.7|94907.7|94972|94922|94990.4|94940.4|94943.2|94893.2|77
1654775330000|2022-06-09 11:48:50|94968.9|94918.9|94955.8|94905.8|95028|94978|94954|94904|80
1654775340000|2022-06-09 11:49:00|94949.5|94899.5|94966.4|94916.4|94977.4|94927.4|94937.3|94887.3|77
1654775350000|2022-06-09 11:49:10|94987.1|94937.1|94982.9|94932.9|95012|94962|94976.5|94926.5|79
1654775360000|2022-06-09 11:49:20|94976.1|94926.1|94909|94859|94980.6|94930.6|94888.1|94838.1|77
1654775370000|2022-06-09 11:49:30|94910.5|94860.5|94965.5|94915.5|94979.3|94929.3|94895.9|94860.5|79
1654775380000|2022-06-09 11:49:40|94973.9|94923.9|94936.3|94886.3|94983.9|94945.6|94926.4|94886.3|77
1654775390000|2022-06-09 11:49:50|94947.9|94897.9|94938.2|94913.2|94964.7|94914.7|94925.8|94881.5|77
1654775400000|2022-06-09 11:50:00|94945.5|94920.5|94865.2|94840.2|94955.7|94920.5|94846|94813.9|78
1654775410000|2022-06-09 11:50:10|94865.5|94840.5|94886|94861|94918.2|94879.5|94862.1|94825.2|77
1654775420000|2022-06-09 11:50:20|94883.2|94858.2|94914.5|94889.5|94931.9|94906.9|94876.8|94839.3|77
1654775430000|2022-06-09 11:50:30|94914.7|94889.7|94897.2|94847.2|94922.7|94889.7|94882.5|94847|76
1654775440000|2022-06-09 11:50:40|94895.7|94845.7|94852|94827|94895.7|94854.7|94852|94815.9|76
1654775450000|2022-06-09 11:50:50|94852.1|94827.1|94883.4|94858.4|94887.9|94862.9|94852.1|94826.5|75
1654775460000|2022-06-09 11:51:00|94883.2|94858.2|94895.1|94870.1|94903.9|94878.9|94875.3|94850.3|75
1654775470000|2022-06-09 11:51:10|94887.9|94862.9|94830.5|94805.5|94887.9|94862.9|94827.4|94802.4|74
1654775480000|2022-06-09 11:51:20|94826.5|94801.5|94818.1|94793.1|94831|94806|94804.7|94779.7|78
1654775490000|2022-06-09 11:51:30|94815.6|94790.6|94804.4|94779.4|94825.2|94798.6|94795.3|94770.3|78
1654775500000|2022-06-09 11:51:40|94805.7|94780.7|94815.4|94790.4|94818.7|94793.7|94790.6|94765.6|78
1654775510000|2022-06-09 11:51:50|94816.9|94791.9|94774.8|94749.8|94816.9|94791.9|94773.8|94748.8|74
1654775520000|2022-06-09 11:52:00|94775.6|94750.6|94738.4|94713.4|94781.7|94756.7|94729.6|94704.6|79
1654775530000|2022-06-09 11:52:10|94739|94714|94729.5|94704.5|94744.5|94719.5|94718|94693|77
1654775540000|2022-06-09 11:52:20|94727.2|94702.2|94680.7|94655.7|94727.2|94702.2|94666.7|94641.7|80
1654775550000|2022-06-09 11:52:30|94685.3|94660.3|94731.8|94706.8|94739|94714|94682.1|94647|80
1654775560000|2022-06-09 11:52:40|94731.6|94706.6|94794.9|94769.9|94796.1|94771.1|94723.9|94690.5|79
1654775570000|2022-06-09 11:52:50|94798.3|94773.3|94755.3|94730.3|94798.6|94773.6|94746.4|94721.4|80
1654775580000|2022-06-09 11:53:00|94756.5|94731.5|94745|94720|94783.2|94758.2|94740|94715|76
1654775590000|2022-06-09 11:53:10|94743.5|94718.5|94753.4|94728.4|94759|94734|94733.2|94708.2|73
1654775600000|2022-06-09 11:53:20|94754.2|94729.2|94752.8|94727.8|94773.1|94748.1|94747.2|94722.2|78
1654775610000|2022-06-09 11:53:30|94752.6|94727.6|94723.2|94698.2|94759.4|94734.4|94720.4|94695.4|74
1654775620000|2022-06-09 11:53:40|94723.1|94698.1|94756|94731|94756.3|94731.3|94723|94698|73
1654775630000|2022-06-09 11:53:50|94758.7|94733.7|94768.5|94743.5|94774.6|94749.6|94753.3|94728.3|77
1654775640000|2022-06-09 11:54:00|94774|94749|94740.4|94715.4|94783.1|94758.1|94740.4|94715.4|75
1654775650000|2022-06-09 11:54:10|94735.6|94710.6|94697.6|94672.6|94735.6|94710.6|94695.6|94670.6|75
1654775660000|2022-06-09 11:54:20|94696.7|94671.7|94712.9|94687.9|94719|94694|94695.6|94670.6|75
1654775670000|2022-06-09 11:54:30|94718.8|94693.8|94771.2|94746.2|94773.3|94748.3|94718.8|94693.8|74
1654775680000|2022-06-09 11:54:40|94769.3|94744.3|94770|94745|94793.9|94768.9|94755.1|94730.1|78
1654775690000|2022-06-09 11:54:50|94770.2|94745.2|94697.2|94672.2|94774.5|94749.5|94691.9|94666.9|73
1654775700000|2022-06-09 11:55:00|94700.8|94675.8|94727.2|94702.2|94734.7|94709.7|94696.8|94671.8|78
1654775710000|2022-06-09 11:55:10|94727.4|94702.4|94684.4|94659.4|94728.9|94703.9|94677.1|94652.1|78
1654775720000|2022-06-09 11:55:20|94680.8|94655.8|94694.3|94669.3|94700.4|94675.4|94676|94651|79
1654775730000|2022-06-09 11:55:30|94691.9|94666.9|94707.1|94682.1|94726.1|94701.1|94690.5|94665.5|76
1654775740000|2022-06-09 11:55:40|94707.7|94682.7|94706|94681|94714.7|94689.7|94691.7|94666.7|72
1654775750000|2022-06-09 11:55:50|94706.4|94681.4|94677.5|94652.5|94711.5|94686.5|94672.8|94647.8|75
1654775760000|2022-06-09 11:56:00|94676.4|94651.4|94663.6|94638.6|94681.9|94656.9|94652.7|94627.7|78
1654775770000|2022-06-09 11:56:10|94664.3|94639.3|94668.6|94643.6|94681.6|94656.6|94655.9|94630.9|74
1654775780000|2022-06-09 11:56:20|94667.3|94642.3|94651|94626|94667.3|94642.3|94635.2|94610.2|75
1654775790000|2022-06-09 11:56:30|94651.2|94626.2|94692.1|94667.1|94712.5|94687.5|94650.3|94625.3|79
1654775800000|2022-06-09 11:56:40|94698.2|94673.2|94727.5|94702.5|94728.9|94703.9|94698.2|94673.2|76
1654775810000|2022-06-09 11:56:50|94726.1|94701.1|94750.2|94725.2|94750.2|94725.2|94711.3|94686.3|77
1654775820000|2022-06-09 11:57:00|94751.2|94726.2|94720.9|94695.9|94753|94728|94720.9|94695.9|77
1654775830000|2022-06-09 11:57:10|94723.9|94698.9|94721|94696|94733.3|94708.3|94704.3|94679.3|77
1654775840000|2022-06-09 11:57:20|94723.5|94698.5|94736.2|94711.2|94747|94722|94722.2|94697.2|77
1654775850000|2022-06-09 11:57:30|94736.4|94711.4|94669.7|94644.7|94736.4|94711.4|94662.2|94637.2|78
1654775860000|2022-06-09 11:57:40|94670|94645|94711.5|94686.5|94711.5|94686.5|94666.9|94641.9|73
1654775870000|2022-06-09 11:57:50|94711.2|94686.2|94704.3|94679.3|94720|94695|94685.9|94660.9|73
1654775880000|2022-06-09 11:58:00|94705.2|94680.2|94714.7|94689.7|94724.1|94699.1|94698.1|94673.1|74
1654775890000|2022-06-09 11:58:10|94715.1|94690.1|94745|94720|94745|94720|94706.2|94681.2|76
1654775900000|2022-06-09 11:58:20|94741|94716|94766.7|94741.7|94772.5|94747.5|94741|94716|75
1654775910000|2022-06-09 11:58:30|94766.9|94741.9|94768.7|94743.7|94775.8|94750.8|94759.1|94734.1|79
1654775920000|2022-06-09 11:58:40|94769.7|94744.7|94770.1|94745.1|94775.9|94750.9|94763.7|94738.7|71
1654775930000|2022-06-09 11:58:50|94769.3|94744.3|94769.7|94744.7|94777.6|94752.6|94765.5|94740.5|73
1654775940000|2022-06-09 11:59:00|94769.2|94744.2|94738.7|94713.7|94778.7|94753.7|94737.1|94712.1|75
1654775950000|2022-06-09 11:59:10|94737|94712|94730.1|94705.1|94748.5|94723.5|94728.7|94703.7|75
1654775960000|2022-06-09 11:59:20|94726.4|94701.4|94723|94698|94735.7|94710.7|94720.2|94695.2|72
1654775970000|2022-06-09 11:59:30|94724.3|94699.3|94760.6|94735.6|94763.9|94738.9|94723.2|94698.2|77
1654775980000|2022-06-09 11:59:40|94761|94736|94759.3|94734.3|94763.2|94738.2|94756.2|94731.2|65
1654775990000|2022-06-09 11:59:50|94759.4|94734.4|94748.6|94723.6|94761.9|94736.9|94748.2|94723.2|61
1654776000000|2022-06-09 12:00:00|94747.6|94722.6|94745.6|94720.6|94757.2|94732.2|94730.8|94705.8|77
1654776010000|2022-06-09 12:00:10|94745.7|94720.7|94760.5|94735.5|94761.1|94736.1|94722.1|94697.1|77
1654776020000|2022-06-09 12:00:20|94761.2|94736.2|94791.4|94766.4|94803|94778|94760.3|94735.3|77
1654776030000|2022-06-09 12:00:30|94793.1|94768.1|94833.4|94783.4|94840.6|94800.2|94787.2|94753.8|79
1654776040000|2022-06-09 12:00:40|94833.1|94783.1|94815.6|94765.6|94833.1|94783.1|94780.3|94744|74
1654776050000|2022-06-09 12:00:50|94816|94766|94806.3|94781.3|94818.9|94784.5|94797.2|94765.8|67
1654776060000|2022-06-09 12:01:00|94811.6|94786.6|94834.2|94809.2|94854.4|94820.8|94811.6|94774.9|75
1654776070000|2022-06-09 12:01:10|94832.5|94807.5|94832.2|94807.2|94854.1|94828.1|94825.1|94790.3|78
1654776080000|2022-06-09 12:01:20|94832.6|94807.6|94852.4|94802.4|94867.9|94830.1|94830.6|94794.6|73
1654776090000|2022-06-09 12:01:30|94835.9|94810.9|94813.5|94788.5|94835.9|94810.9|94812.3|94787.3|73
1654776100000|2022-06-09 12:01:40|94812.8|94787.8|94802.1|94777.1|94815.2|94790.2|94791.9|94758.9|73
1654776110000|2022-06-09 12:01:50|94809.1|94784.1|94808.7|94783.7|94828.5|94803.5|94806.8|94776.9|73
1654776120000|2022-06-09 12:02:00|94813.4|94788.4|94819.3|94794.3|94822.3|94797.3|94810.4|94785.4|68
1654776130000|2022-06-09 12:02:10|94818.8|94793.8|94815.3|94790.3|94838.8|94807.6|94813.1|94785.9|67
1654776140000|2022-06-09 12:02:20|94814.4|94789.4|94799.7|94774.7|94821.8|94796.8|94799.7|94774.7|76
1654776150000|2022-06-09 12:02:30|94799.8|94774.8|94781.2|94756.2|94800|94775|94780.9|94755.9|71
1654776160000|2022-06-09 12:02:40|94781.6|94756.6|94749.2|94724.2|94781.6|94756.6|94748.7|94723.7|73
1654776170000|2022-06-09 12:02:50|94748.7|94723.7|94752.5|94727.5|94754.9|94729.9|94741.3|94716.3|72
1654776180000|2022-06-09 12:03:00|94752.6|94727.6|94761.4|94736.4|94761.9|94736.9|94739.5|94714.5|70
1654776190000|2022-06-09 12:03:10|94761.2|94736.2|94737.2|94712.2|94762.3|94737.3|94735|94710|64
1654776200000|2022-06-09 12:03:20|94736.6|94711.6|94738.6|94713.6|94741.8|94716.8|94732.8|94707.8|67
1654776210000|2022-06-09 12:03:30|94736.9|94711.9|94726.7|94701.7|94737.4|94712.4|94723.1|94698.1|70
1654776220000|2022-06-09 12:03:40|94727.2|94702.2|94741.4|94716.4|94749.1|94724.1|94727.2|94702.2|63
1654776230000|2022-06-09 12:03:50|94741.3|94716.3|94751.1|94726.1|94757|94732|94738|94713|69
1654776240000|2022-06-09 12:04:00|94750.9|94725.9|94737.2|94712.2|94751.5|94726.5|94734.8|94709.8|72
1654776250000|2022-06-09 12:04:10|94737.3|94712.3|94722.1|94697.1|94743.3|94718.3|94722|94697|65
1654776260000|2022-06-09 12:04:20|94721.9|94696.9|94719.3|94694.3|94722.5|94697.5|94717|94692|66
1654776270000|2022-06-09 12:04:30|94719.7|94694.7|94711.3|94686.3|94719.7|94694.7|94697.9|94672.9|75
1654776280000|2022-06-09 12:04:40|94711.1|94686.1|94732.9|94707.9|94735.5|94710.5|94709.7|94684.7|70
1654776290000|2022-06-09 12:04:50|94733.1|94708.1|94744|94719|94744.2|94719.2|94733.1|94708.1|63
1654776300000|2022-06-09 12:05:00|94744.4|94719.4|94744.2|94719.2|94750.7|94725.7|94742.3|94717.3|67
1654776310000|2022-06-09 12:05:10|94744|94719|94775.9|94750.9|94785.8|94760.8|94739.3|94714.3|67
1654776320000|2022-06-09 12:05:20|94776.6|94751.6|94802.6|94777.6|94811.6|94786.6|94776.6|94751.6|74
1654776330000|2022-06-09 12:05:30|94803.8|94778.8|94788.1|94763.1|94810.7|94785.7|94786.2|94761.2|75
1654776340000|2022-06-09 12:05:40|94781.7|94756.7|94777.2|94752.2|94784.9|94759.9|94776.5|94751.5|67
1654776350000|2022-06-09 12:05:50|94777.4|94752.4|94806.8|94781.8|94809.7|94784.7|94776.7|94751.7|66
1654776360000|2022-06-09 12:06:00|94807.1|94782.1|94809.5|94784.5|94811.6|94786.6|94803.8|94778.8|64
1654776370000|2022-06-09 12:06:10|94807.3|94782.3|94791.1|94766.1|94807.3|94782.3|94787.6|94762.6|66
1654776380000|2022-06-09 12:06:20|94791.3|94766.3|94752.7|94727.7|94791.3|94766.3|94749.7|94724.7|70
1654776390000|2022-06-09 12:06:30|94753.6|94728.6|94757|94732|94760|94735|94744.7|94719.7|73
1654776400000|2022-06-09 12:06:40|94757.3|94732.3|94739.9|94714.9|94757.5|94732.5|94730.4|94705.4|76
1654776410000|2022-06-09 12:06:50|94738.9|94713.9|94727.2|94702.2|94742.8|94717.8|94720.4|94695.4|72
1654776420000|2022-06-09 12:07:00|94727.4|94702.4|94734.1|94709.1|94738.8|94713.8|94727.4|94702.4|71
1654776430000|2022-06-09 12:07:10|94734|94709|94744.9|94719.9|94744.9|94719.9|94723.9|94698.9|58
1654776440000|2022-06-09 12:07:20|94745.3|94720.3|94743.5|94718.5|94748.3|94723.3|94743.4|94718.4|40
1654776450000|2022-06-09 12:07:30|94743|94718|94743.9|94718.9|94745.8|94720.8|94737.2|94712.2|49
1654776460000|2022-06-09 12:07:40|94737.4|94712.4|94737.8|94712.8|94742.4|94717.4|94731.3|94706.3|58
1654776470000|2022-06-09 12:07:50|94737.5|94712.5|94738.7|94713.7|94750.2|94725.2|94721.3|94696.3|70
1654776480000|2022-06-09 12:08:00|94738.4|94713.4|94723.7|94698.7|94757.8|94732.8|94719.8|94694.8|71
1654776490000|2022-06-09 12:08:10|94726.3|94701.3|94731.5|94706.5|94741.2|94709.8|94720.5|94691.2|65
1654776500000|2022-06-09 12:08:20|94731.2|94706.2|94743|94718|94760.5|94735.5|94727.5|94702.5|66
1654776510000|2022-06-09 12:08:30|94743.1|94718.1|94760|94735|94763.3|94738.3|94738.6|94713.6|74
1654776520000|2022-06-09 12:08:40|94759.8|94734.8|94795.4|94770.4|94802.3|94777.3|94757.9|94732.9|59
1654776530000|2022-06-09 12:08:50|94795.2|94770.2|94777.6|94752.6|94805|94780|94777.1|94752.1|53
1654776540000|2022-06-09 12:09:00|94777.8|94752.8|94776.8|94751.8|94781.7|94756.7|94768.6|94743.6|67
1654776550000|2022-06-09 12:09:10|94778.2|94753.2|94763|94738|94778.2|94753.2|94756.3|94731.3|69
1654776560000|2022-06-09 12:09:20|94763.2|94738.2|94785.7|94760.7|94785.7|94760.7|94762.9|94737.9|65
1654776570000|2022-06-09 12:09:30|94787.3|94762.3|94778.8|94753.8|94787.5|94762.5|94775.4|94750.4|60
1654776580000|2022-06-09 12:09:40|94779|94754|94775.6|94750.6|94781.6|94756.6|94770.6|94745.6|56
1654776590000|2022-06-09 12:09:50|94775.7|94750.7|94764.9|94739.9|94775.7|94750.7|94757.8|94732.8|58
1654776600000|2022-06-09 12:10:00|94771|94746|94769.6|94744.6|94781.3|94756.3|94766|94741|69
1654776610000|2022-06-09 12:10:10|94770.5|94745.5|94782.9|94757.9|94782.9|94757.9|94769.5|94744.5|63
1654776620000|2022-06-09 12:10:20|94782.7|94757.7|94786.4|94761.4|94789|94764|94771.4|94746.4|68
1654776630000|2022-06-09 12:10:30|94787.3|94762.3|94769.7|94744.7|94797.8|94772.8|94768.7|94743.7|75
1654776640000|2022-06-09 12:10:40|94770.3|94745.3|94788.4|94763.4|94796.5|94771.5|94769.8|94744.8|62
1654776650000|2022-06-09 12:10:50|94789.5|94764.5|94802.8|94777.8|94807|94782|94789.2|94764.2|60
1654776660000|2022-06-09 12:11:00|94803.1|94778.1|94808.4|94783.4|94827.2|94802.2|94801|94776|69
1654776670000|2022-06-09 12:11:10|94808.7|94783.7|94782.9|94757.9|94810|94785|94778.1|94753.1|66
1654776680000|2022-06-09 12:11:20|94783|94758|94792.4|94767.4|94793.2|94768.2|94776.1|94751.1|74
1654776690000|2022-06-09 12:11:30|94792.7|94767.7|94785.1|94760.1|94792.8|94767.8|94775.6|94750.6|68
1654776700000|2022-06-09 12:11:40|94786.4|94761.4|94797.3|94772.3|94803.3|94778.3|94785.4|94760.4|74
1654776710000|2022-06-09 12:11:50|94798.3|94773.3|94822.8|94797.8|94822.8|94797.8|94795.4|94770.4|73
1654776720000|2022-06-09 12:12:00|94824.5|94799.5|94864.1|94839.1|94864.1|94839.1|94809.6|94784.6|72
1654776730000|2022-06-09 12:12:10|94857.5|94832.5|94809.7|94784.7|94857.5|94832.5|94808.1|94783.1|70
1654776740000|2022-06-09 12:12:20|94810.8|94785.8|94813.2|94788.2|94816.7|94791.7|94800.7|94775.7|68
1654776750000|2022-06-09 12:12:30|94815.5|94790.5|94792.8|94767.8|94823.1|94798.1|94792.8|94767.8|73
1654776760000|2022-06-09 12:12:40|94791.6|94766.6|94775.3|94750.3|94795.1|94770.1|94772.1|94747.1|70
1654776770000|2022-06-09 12:12:50|94774.4|94749.4|94767.2|94742.2|94774.4|94749.4|94730.6|94705.6|68
1654776780000|2022-06-09 12:13:00|94769.9|94744.9|94735.3|94710.3|94769.9|94744.9|94735.3|94710.3|78
1654776790000|2022-06-09 12:13:10|94733.6|94708.6|94752.4|94727.4|94761.6|94736.6|94725.9|94700.9|76
1654776800000|2022-06-09 12:13:20|94752.7|94727.7|94761.4|94711.4|94761.4|94736.4|94744|94711.4|62
1654776810000|2022-06-09 12:13:30|94762.3|94712.3|94731.3|94706.3|94762.3|94735.4|94713.6|94688.6|76
1654776820000|2022-06-09 12:13:40|94731.7|94706.7|94709.3|94684.3|94741.5|94709|94704.6|94679.6|78
1654776830000|2022-06-09 12:13:50|94708.5|94683.5|94724.7|94699.7|94738|94701.9|94708.5|94683.5|69
1654776840000|2022-06-09 12:14:00|94724|94699|94737.6|94712.6|94757.5|94720.3|94723.3|94698.3|72
1654776850000|2022-06-09 12:14:10|94738.2|94713.2|94737.4|94712.4|94768.3|94733.7|94737.4|94707.2|76
1654776860000|2022-06-09 12:14:20|94738.4|94713.4|94742.4|94717.4|94742.4|94717.4|94709.8|94677.8|74
1654776870000|2022-06-09 12:14:30|94742|94717|94763.5|94738.5|94786.1|94749.4|94736.2|94711.2|77
1654776880000|2022-06-09 12:14:40|94764.7|94739.7|94768.2|94743.2|94771.8|94746.8|94754.7|94729.7|73
1654776890000|2022-06-09 12:14:50|94767.6|94742.6|94787.4|94762.4|94791.3|94762.4|94763.1|94738.1|75
1654776900000|2022-06-09 12:15:00|94787.6|94762.6|94800.5|94775.5|94805.7|94779.5|94778.2|94753.2|78
1654776910000|2022-06-09 12:15:10|94799.3|94774.3|94813.7|94788.7|94830.4|94795|94798.4|94773.4|71
1654776920000|2022-06-09 12:15:20|94814|94789|94836|94811|94842.9|94811.5|94798.9|94773|77
1654776930000|2022-06-09 12:15:30|94849.3|94799.3|94858.1|94833.1|94871.4|94836.5|94837.6|94799.3|69
1654776940000|2022-06-09 12:15:40|94858.2|94833.2|94828.7|94803.7|94860.6|94835.6|94813.9|94788.9|70
1654776950000|2022-06-09 12:15:50|94827.8|94802.8|94803.2|94778.2|94827.8|94802.8|94802.7|94768.6|73
1654776960000|2022-06-09 12:16:00|94802.9|94777.9|94812.1|94787.1|94816.7|94788.5|94792.1|94761.6|72
1654776970000|2022-06-09 12:16:10|94812.5|94787.5|94814.7|94789.7|94834.8|94802|94807.8|94782.8|63
1654776980000|2022-06-09 12:16:20|94811.7|94786.7|94791.4|94766.4|94819.6|94794.6|94789.8|94753.5|78
1654776990000|2022-06-09 12:16:30|94791.5|94766.5|94834.6|94784.6|94838|94801|94791.5|94762.4|74
1654777000000|2022-06-09 12:16:40|94834.1|94784.1|94825.3|94800.3|94835.1|94800.3|94809.5|94780.4|65
1654777010000|2022-06-09 12:16:50|94825.5|94800.5|94846.2|94796.2|94849.4|94814.7|94815.1|94790.1|76
1654777020000|2022-06-09 12:17:00|94845.5|94795.5|94838.6|94788.6|94847.1|94810|94818.9|94784.5|73
1654777030000|2022-06-09 12:17:10|94826.3|94801.3|94826.1|94801.1|94844|94808|94820.4|94781.8|67
1654777040000|2022-06-09 12:17:20|94825.7|94800.7|94827.8|94802.8|94846.8|94815|94822.9|94796.8|68
1654777050000|2022-06-09 12:17:30|94828.1|94803.1|94813.6|94788.6|94834.4|94803.1|94806|94778.1|61
1654777060000|2022-06-09 12:17:40|94814.8|94789.8|94840.8|94815.8|94846.3|94821.3|94812.1|94787.1|73
1654777070000|2022-06-09 12:17:50|94839|94814|94816.5|94791.5|94839|94814|94816.5|94791.5|73
1654777080000|2022-06-09 12:18:00|94816.2|94791.2|94810.7|94785.7|94829.2|94804.2|94809.5|94784.5|74
1654777090000|2022-06-09 12:18:10|94812|94787|94817.2|94792.2|94819.2|94794.2|94805.6|94780.6|69
1654777100000|2022-06-09 12:18:20|94821|94796|94824|94799|94830.8|94805.8|94813.7|94788.7|71
1654777110000|2022-06-09 12:18:30|94823.8|94798.8|94829|94804|94831.6|94806.6|94823.2|94798.2|57
1654777120000|2022-06-09 12:18:40|94831.3|94806.3|94824|94799|94836.6|94811.6|94824|94799|62
1654777130000|2022-06-09 12:18:50|94824.2|94799.2|94841.4|94816.4|94842|94817|94822.7|94797.7|70
1654777140000|2022-06-09 12:19:00|94838.6|94813.6|94829|94804|94838.6|94813.6|94822.1|94797.1|70
1654777150000|2022-06-09 12:19:10|94828.4|94803.4|94825.8|94800.8|94830.6|94805.6|94814.3|94789.3|68
1654777160000|2022-06-09 12:19:20|94825.6|94800.6|94861.6|94836.6|94863.2|94838.2|94825.6|94800.6|71
1654777170000|2022-06-09 12:19:30|94861.7|94836.7|94863.9|94838.9|94865.1|94840.1|94856.7|94831.7|71
1654777180000|2022-06-09 12:19:40|94865.2|94840.2|94876.4|94851.4|94900.9|94875.9|94865.2|94837|66
1654777190000|2022-06-09 12:19:50|94875.5|94850.5|94869.6|94844.6|94885.9|94852.2|94863.8|94827.9|66
1654777200000|2022-06-09 12:20:00|94869.5|94844.5|94891.6|94866.6|94899.1|94874.1|94869.4|94844.4|74
1654777210000|2022-06-09 12:20:10|94893.9|94868.9|94872.9|94847.9|94903.1|94878.1|94871.6|94846.6|74
1654777220000|2022-06-09 12:20:20|94870.9|94845.9|94868.7|94843.7|94875.1|94850.1|94855.6|94824.3|65
1654777230000|2022-06-09 12:20:30|94868.6|94843.6|94886.6|94861.6|94904.9|94868.3|94867.1|94842.1|68
1654777240000|2022-06-09 12:20:40|94886.1|94861.1|94862.5|94837.5|94886.3|94861.3|94861.7|94836.7|69
1654777250000|2022-06-09 12:20:50|94862.4|94837.4|94858.2|94833.2|94876.4|94840.5|94844.2|94819.2|68
1654777260000|2022-06-09 12:21:00|94856.7|94831.7|94872.5|94847.5|94874.2|94849.2|94856.7|94823.2|75
1654777270000|2022-06-09 12:21:10|94872.4|94847.4|94870.2|94845.2|94890.5|94861.6|94868.2|94840.5|68
1654777280000|2022-06-09 12:21:20|94869.8|94844.8|94872.4|94847.4|94890.2|94853|94868.3|94834.6|66
1654777290000|2022-06-09 12:21:30|94872.5|94847.5|94890.1|94865.1|94890.1|94865.1|94869.3|94844.3|73
1654777300000|2022-06-09 12:21:40|94890.2|94865.2|94899.2|94874.2|94899.2|94874.2|94887.6|94862.6|60
1654777310000|2022-06-09 12:21:50|94898.9|94873.9|94887.7|94862.7|94898.9|94873.9|94887.4|94862.4|60
1654777320000|2022-06-09 12:22:00|94887.4|94862.4|94886.8|94861.8|94904.1|94879.1|94883.7|94858.7|59
1654777330000|2022-06-09 12:22:10|94888.4|94863.4|94876.8|94851.8|94890|94865|94869.6|94844.6|68
1654777340000|2022-06-09 12:22:20|94877.1|94852.1|94885.8|94860.8|94903.1|94867.2|94875|94850|72
1654777350000|2022-06-09 12:22:30|94886.2|94861.2|94883.6|94858.6|94893.9|94868.9|94877.4|94852.4|69
1654777360000|2022-06-09 12:22:40|94881.4|94856.4|94861.7|94836.7|94883.2|94858.2|94861.7|94836.7|66
1654777370000|2022-06-09 12:22:50|94876.4|94826.4|94858|94833|94876.4|94847.2|94857.4|94826.4|67
1654777380000|2022-06-09 12:23:00|94859.8|94834.8|94864.8|94839.8|94866|94841|94844.1|94819.1|66
1654777390000|2022-06-09 12:23:10|94864.5|94839.5|94873.9|94848.9|94873.9|94848.9|94860.8|94835.8|63
1654777400000|2022-06-09 12:23:20|94873.6|94848.6|94871.8|94846.8|94877.3|94852.3|94870.2|94845.2|69
1654777410000|2022-06-09 12:23:30|94871.4|94846.4|94866|94841|94873.9|94848.9|94858.1|94833.1|73
1654777420000|2022-06-09 12:23:40|94865.9|94840.9|94852.4|94827.4|94868.6|94843.6|94851|94826|71
1654777430000|2022-06-09 12:23:50|94852.1|94827.1|94850|94825|94852.8|94827.8|94838.4|94813.4|65
1654777440000|2022-06-09 12:24:00|94850.2|94825.2|94861|94836|94868.4|94843.4|94841.8|94816.8|65
1654777450000|2022-06-09 12:24:10|94860|94835|94846.8|94821.8|94860.5|94835.5|94841.3|94816.3|65
1654777460000|2022-06-09 12:24:20|94846.1|94821.1|94846.9|94821.9|94851.9|94826.9|94831.1|94806.1|71
1654777470000|2022-06-09 12:24:30|94847.1|94822.1|94837.2|94812.2|94847.4|94822.4|94835.1|94810.1|65
1654777480000|2022-06-09 12:24:40|94836.7|94811.7|94849.6|94824.6|94849.6|94824.6|94834.6|94809.6|69
1654777490000|2022-06-09 12:24:50|94849.7|94824.7|94811.7|94786.7|94849.7|94824.7|94811.7|94786.7|76
1654777500000|2022-06-09 12:25:00|94807.5|94782.5|94780.7|94755.7|94809.8|94784.8|94746.2|94721.2|76
1654777510000|2022-06-09 12:25:10|94781.1|94756.1|94758.4|94733.4|94784.5|94759.5|94758.3|94733.3|78
1654777520000|2022-06-09 12:25:20|94759.6|94734.6|94713.2|94688.2|94770.6|94745.6|94713.2|94688.2|79
1654777530000|2022-06-09 12:25:30|94705.2|94680.2|94715.4|94690.4|94715.4|94690.4|94677.7|94652.7|80
1654777540000|2022-06-09 12:25:40|94715.3|94690.3|94700.4|94675.4|94720.4|94695.4|94694.6|94669.6|78
1654777550000|2022-06-09 12:25:50|94707.3|94682.3|94689.2|94664.2|94712.5|94687.5|94681.1|94656.1|76
1654777560000|2022-06-09 12:26:00|94687.9|94662.9|94700.2|94675.2|94705.2|94680.2|94687.9|94662.9|70
1654777570000|2022-06-09 12:26:10|94701.4|94676.4|94683.7|94658.7|94703.5|94678.5|94680|94655|71
1654777580000|2022-06-09 12:26:20|94683.2|94658.2|94667.1|94642.1|94683.6|94658.6|94647.4|94622.4|76
1654777590000|2022-06-09 12:26:30|94668.1|94643.1|94681.3|94656.3|94682.2|94657.2|94666.1|94641.1|72
1654777600000|2022-06-09 12:26:40|94682.6|94657.6|94693.2|94668.2|94700.6|94675.6|94681.7|94656.7|77
1654777610000|2022-06-09 12:26:50|94691.6|94666.6|94811.1|94786.1|94818|94793|94691.6|94666.6|77
1654777620000|2022-06-09 12:27:00|94808.7|94783.7|94869.7|94844.7|94874.9|94849.9|94797.9|94753.5|78
1654777630000|2022-06-09 12:27:10|94869.3|94844.3|94817.3|94767.3|94872.3|94847.3|94756.2|94580.7|76
1654777640000|2022-06-09 12:27:20|94822|94772|94843.2|94793.2|94865.1|94815.1|94817.3|94767.3|77
1654777650000|2022-06-09 12:27:30|94843.4|94793.4|94830.3|94805.3|94848.1|94805.8|94804.6|94771.5|77
1654777660000|2022-06-09 12:27:40|94831.8|94806.8|94818|94768|94831.8|94806.8|94805.2|94755.2|79
1654777670000|2022-06-09 12:27:50|94817.9|94767.9|94798.3|94773.3|94826.7|94788.4|94790.9|94759|69
1654777680000|2022-06-09 12:28:00|94796|94771|94798.7|94773.7|94814.4|94778.8|94796|94758.2|59
1654777690000|2022-06-09 12:28:10|94799.2|94774.2|94794.1|94769.1|94802.9|94775.8|94792|94752.9|68
1654777700000|2022-06-09 12:28:20|94794|94769|94795.9|94770.9|94800.9|94775.9|94788.5|94763.5|56
1654777710000|2022-06-09 12:28:30|94795|94770|94808.6|94783.6|94808.6|94783.6|94795|94770|66
1654777720000|2022-06-09 12:28:40|94809.2|94784.2|94813.1|94788.1|94815.8|94790.8|94808.7|94783.7|61
1654777730000|2022-06-09 12:28:50|94812.9|94787.9|94813|94788|94815.4|94790.4|94808.5|94783.5|49
1654777740000|2022-06-09 12:29:00|94813.1|94788.1|94822.4|94797.4|94831.6|94800.6|94813.1|94781.6|61
1654777750000|2022-06-09 12:29:10|94820.4|94795.4|94815.3|94790.3|94829.4|94796.8|94810.3|94779.4|64
1654777760000|2022-06-09 12:29:20|94815.1|94790.1|94826|94801|94848.9|94810.1|94815.1|94782.7|73
1654777770000|2022-06-09 12:29:30|94824.7|94799.7|94836.3|94786.3|94847.2|94808.9|94819.8|94769.8|64
1654777780000|2022-06-09 12:29:40|94836.6|94786.6|94820.2|94770.2|94872.7|94799.8|94807.6|94716.6|74
1654777790000|2022-06-09 12:29:50|94821.7|94771.7|94841.3|94791.3|94879.6|94797.7|94819.5|94717.3|69
1654777800000|2022-06-09 12:30:00|94840|94790|94834.4|94784.4|94878.4|94794.1|94816.9|94724.8|78
1654777810000|2022-06-09 12:30:10|94833.7|94783.7|94839.8|94789.8|94847.3|94797.3|94806.3|94756.3|77
1654777820000|2022-06-09 12:30:20|94835.2|94785.2|94804.4|94754.4|94835.2|94785.2|94800.5|94750.5|73
1654777830000|2022-06-09 12:30:30|94805.5|94755.5|94815.1|94765.1|94815.1|94765.1|94792|94742|78
1654777840000|2022-06-09 12:30:40|94809.6|94759.6|94829.1|94779.1|94829.1|94779.1|94804.4|94754.4|78
1654777850000|2022-06-09 12:30:50|94827.3|94777.3|94834|94784|94835.8|94793.7|94796.1|94762.3|74
1654777860000|2022-06-09 12:31:00|94833.6|94783.6|94827.1|94777.1|94836.7|94786.7|94816.7|94766.7|75
1654777870000|2022-06-09 12:31:10|94828.8|94778.8|94809.4|94759.4|94858.8|94820.1|94809.4|94759.4|76
1654777880000|2022-06-09 12:31:20|94808.4|94758.4|94829.2|94779.2|94829.2|94783|94802|94752.7|79
1654777890000|2022-06-09 12:31:30|94828.7|94778.7|94850.8|94800.8|94850.8|94807.9|94820.2|94777.4|74
1654777900000|2022-06-09 12:31:40|94852.2|94802.2|94797.2|94772.2|94857.5|94809.8|94793.4|94763.5|73
1654777910000|2022-06-09 12:31:50|94799.1|94774.1|94805.7|94755.7|94822|94779.8|94789.2|94748.8|77
1654777920000|2022-06-09 12:32:00|94806.2|94756.2|94753.4|94728.4|94806.5|94756.5|94743.2|94718.2|77
1654777930000|2022-06-09 12:32:10|94752.5|94727.5|94737.3|94712.3|94766.6|94737.6|94735.1|94710.1|77
1654777940000|2022-06-09 12:32:20|94736.9|94711.9|94745.2|94720.2|94752.8|94727.8|94727.2|94702.2|76
1654777950000|2022-06-09 12:32:30|94749.9|94724.9|94751.2|94726.2|94773.8|94736.5|94744.1|94708.1|76
1654777960000|2022-06-09 12:32:40|94753|94728|94752.6|94727.6|94764.1|94739.1|94752.6|94727.6|76
1654777970000|2022-06-09 12:32:50|94749.6|94724.6|94775.9|94750.9|94776.7|94751.7|94749.6|94724.6|75
1654777980000|2022-06-09 12:33:00|94775.1|94750.1|94747.4|94722.4|94775.1|94750.1|94735.6|94710.6|76
1654777990000|2022-06-09 12:33:10|94747.1|94722.1|94751.2|94726.2|94759|94734|94746.1|94721.1|72
1654778000000|2022-06-09 12:33:20|94745.4|94720.4|94738|94713|94754.1|94729.1|94728.5|94703.5|74
1654778010000|2022-06-09 12:33:30|94738.5|94713.5|94744.4|94719.4|94752.3|94727.3|94733.1|94708.1|73
1654778020000|2022-06-09 12:33:40|94740.4|94715.4|94724.3|94699.3|94742.7|94717.7|94714|94682|72
1654778030000|2022-06-09 12:33:50|94724.8|94699.8|94742.7|94717.7|94743.8|94718.8|94722.7|94697.7|66
1654778040000|2022-06-09 12:34:00|94743.1|94718.1|94762|94737|94762.7|94737.7|94740.3|94715.3|74
1654778050000|2022-06-09 12:34:10|94761.7|94736.7|94768.4|94743.4|94768.5|94743.5|94755|94730|73
1654778060000|2022-06-09 12:34:20|94767.2|94742.2|94805.8|94780.8|94808.2|94783.2|94766.1|94741.1|70
1654778070000|2022-06-09 12:34:30|94804.7|94779.7|94778.3|94753.3|94814.7|94789.7|94776.3|94751.3|75
1654778080000|2022-06-09 12:34:40|94775.8|94750.8|94790.7|94765.7|94799.4|94774.4|94770.1|94745.1|69
1654778090000|2022-06-09 12:34:50|94791|94766|94791.5|94766.5|94794.7|94769.7|94778|94753|72
1654778100000|2022-06-09 12:35:00|94792.1|94767.1|94818.1|94793.1|94818.1|94793.1|94784.5|94759.5|75
1654778110000|2022-06-09 12:35:10|94816.5|94791.5|94735.6|94710.6|94816.6|94791.6|94734.4|94709.4|68
1654778120000|2022-06-09 12:35:20|94736.1|94711.1|94745|94720|94751.8|94726.8|94734.5|94709.5|75
1654778130000|2022-06-09 12:35:30|94742.4|94717.4|94734.3|94709.3|94743.7|94718.7|94730.6|94705.6|63
1654778140000|2022-06-09 12:35:40|94735.3|94710.3|94733.3|94708.3|94735.3|94710.3|94723.7|94698.7|64
1654778150000|2022-06-09 12:35:50|94734.4|94709.4|94741.6|94716.6|94745.4|94720.4|94716.2|94691.2|74
1654778160000|2022-06-09 12:36:00|94741|94716|94734.1|94709.1|94742.1|94717.1|94719.7|94694.7|72
1654778170000|2022-06-09 12:36:10|94733.6|94708.6|94740.2|94715.2|94743.4|94718.4|94733.2|94708.2|63
1654778180000|2022-06-09 12:36:20|94740.6|94715.6|94742.4|94717.4|94743.6|94718.6|94738.1|94713.1|56
1654778190000|2022-06-09 12:36:30|94741.3|94716.3|94721.1|94696.1|94743.6|94718.6|94705.9|94676.9|77
1654778200000|2022-06-09 12:36:40|94720.3|94695.3|94720.8|94695.8|94723.3|94698.3|94703.6|94678.6|71
1654778210000|2022-06-09 12:36:50|94718.1|94693.1|94737.4|94712.4|94755.5|94730.5|94715|94690|75
1654778220000|2022-06-09 12:37:00|94738.1|94713.1|94738.6|94713.6|94747.1|94722.1|94732.6|94707.6|69
1654778230000|2022-06-09 12:37:10|94738.8|94713.8|94716.7|94691.7|94744.2|94719.2|94714.7|94689.7|72
1654778240000|2022-06-09 12:37:20|94715|94690|94701.9|94676.9|94719.4|94694.4|94698.8|94673.8|72
1654778250000|2022-06-09 12:37:30|94699.9|94674.9|94688.9|94663.9|94700.7|94675.7|94680.6|94655.6|76
1654778260000|2022-06-09 12:37:40|94683.6|94658.6|94701.6|94676.6|94707.8|94682.8|94681.1|94656.1|69
1654778270000|2022-06-09 12:37:50|94702.3|94677.3|94701.2|94676.2|94705.1|94680.1|94697.4|94672.4|68
1654778280000|2022-06-09 12:38:00|94701|94676|94707.4|94682.4|94712.4|94687.4|94694.2|94669.2|70
1654778290000|2022-06-09 12:38:10|94707.1|94682.1|94705.2|94680.2|94711.3|94686.3|94701.6|94676.6|67
1654778300000|2022-06-09 12:38:20|94693.8|94668.8|94723|94698|94730.3|94705.3|94684.9|94659.9|78
1654778310000|2022-06-09 12:38:30|94724|94699|94711.2|94686.2|94725|94700|94700.1|94675.1|73
1654778320000|2022-06-09 12:38:40|94717.4|94692.4|94716.1|94691.1|94729|94704|94711.4|94686.4|70
1654778330000|2022-06-09 12:38:50|94717.8|94692.8|94701.3|94676.3|94723.2|94698.2|94701.3|94676.3|63
1654778340000|2022-06-09 12:39:00|94702.1|94677.1|94693.7|94668.7|94711.9|94686.9|94689.9|94664.9|76
1654778350000|2022-06-09 12:39:10|94694.6|94669.6|94676.2|94651.2|94697.1|94672.1|94670.7|94645.7|68
1654778360000|2022-06-09 12:39:20|94676|94651|94675|94650|94684.7|94659.7|94671.9|94646.9|63
1654778370000|2022-06-09 12:39:30|94674.9|94649.9|94698|94673|94698|94673|94667.8|94642.8|75
1654778380000|2022-06-09 12:39:40|94695|94670|94698.7|94673.7|94705.7|94680.7|94690.4|94665.4|76
1654778390000|2022-06-09 12:39:50|94700.8|94675.8|94675.3|94650.3|94714.4|94689.4|94661.5|94636.5|76
1654778400000|2022-06-09 12:40:00|94675.2|94650.2|94687.2|94662.2|94715.4|94681.9|94666.9|94641.9|78
1654778410000|2022-06-09 12:40:10|94687.8|94662.8|94717.9|94692.9|94717.9|94692.9|94686.2|94661.2|69
1654778420000|2022-06-09 12:40:20|94718.7|94693.7|94729.2|94704.2|94729.2|94704.2|94717.7|94692.7|75
1654778430000|2022-06-09 12:40:30|94727.1|94702.1|94773.2|94748.2|94773.2|94748.2|94722.7|94697.7|71
1654778440000|2022-06-09 12:40:40|94773.1|94748.1|94803.5|94778.5|94811.5|94786.5|94770.1|94745.1|73
1654778450000|2022-06-09 12:40:50|94803.3|94778.3|94811.8|94786.8|94816.7|94791.7|94789.3|94764.3|71
1654778460000|2022-06-09 12:41:00|94806.8|94781.8|94809.2|94784.2|94813.8|94785.8|94794.8|94763.8|67
1654778470000|2022-06-09 12:41:10|94808.8|94783.8|94809.3|94784.3|94811.1|94786.1|94803.3|94778.3|65
1654778480000|2022-06-09 12:41:20|94808.3|94783.3|94812.6|94787.6|94827.2|94802.2|94807.7|94782.7|74
1654778490000|2022-06-09 12:41:30|94813.7|94788.7|94831.9|94806.9|94834.7|94809.7|94810.6|94785.6|65
1654778500000|2022-06-09 12:41:40|94831.7|94806.7|94834.4|94809.4|94861.7|94836.7|94830.8|94805.8|73
1654778510000|2022-06-09 12:41:50|94834|94809|94834.5|94809.5|94840|94815|94824.4|94799.4|65
1654778520000|2022-06-09 12:42:00|94834.8|94809.8|94815|94790|94835.6|94810.6|94813.1|94788.1|72
1654778530000|2022-06-09 12:42:10|94816.6|94791.6|94821|94796|94826.6|94801.6|94814.9|94789.9|65
1654778540000|2022-06-09 12:42:20|94820.7|94795.7|94843.2|94818.2|94843.2|94818.2|94811.8|94786.8|66
1654778550000|2022-06-09 12:42:30|94847.1|94822.1|94875.1|94850.1|94889.4|94864.4|94847.1|94822.1|66
1654778560000|2022-06-09 12:42:40|94876.7|94851.7|94871.6|94846.6|94876.7|94851.7|94862.6|94837.6|74
1654778570000|2022-06-09 12:42:50|94873|94848|94862.7|94837.7|94873.4|94848.4|94850.8|94825.8|60
1654778580000|2022-06-09 12:43:00|94862.1|94837.1|94884.4|94859.4|94888.2|94863.2|94862.1|94837.1|73
1654778590000|2022-06-09 12:43:10|94885|94860|94883.2|94858.2|94900.6|94875.6|94881.3|94856.3|74
1654778600000|2022-06-09 12:43:20|94883.4|94858.4|94856|94831|94891|94866|94853.3|94828.3|76
1654778610000|2022-06-09 12:43:30|94859.6|94834.6|94826.6|94801.6|94862.7|94837.7|94803.8|94778.8|75
1654778620000|2022-06-09 12:43:40|94822.6|94797.6|94814.8|94789.8|94846.9|94821.9|94802.5|94777.5|75
1654778630000|2022-06-09 12:43:50|94814.6|94789.6|94826.1|94801.1|94834.7|94809.7|94795.8|94770.8|76
1654778640000|2022-06-09 12:44:00|94828.2|94803.2|94819|94794|94828.9|94803.9|94811.6|94786.6|72
1654778650000|2022-06-09 12:44:10|94823|94798|94797.8|94772.8|94837.1|94812.1|94792.7|94767.7|78
1654778660000|2022-06-09 12:44:20|94796.6|94771.6|94848.2|94823.2|94853.2|94828.2|94796.6|94771.6|70
1654778670000|2022-06-09 12:44:30|94847.9|94822.9|94859|94834|94865.6|94840.6|94842.7|94817.7|68
1654778680000|2022-06-09 12:44:40|94858.7|94833.7|94885.8|94860.8|94891.2|94866.2|94853.3|94828.3|70
1654778690000|2022-06-09 12:44:50|94887.2|94862.2|94919.8|94894.8|94922.7|94897.7|94887.2|94862.2|68
1654778700000|2022-06-09 12:45:00|94921|94896|94900.2|94875.2|94921|94896|94896.5|94871.5|73
1654778710000|2022-06-09 12:45:10|94897.1|94872.1|94874.6|94849.6|94897.1|94872.1|94873.9|94848.9|61
1654778720000|2022-06-09 12:45:20|94873.7|94848.7|94892.8|94867.8|94899.2|94874.2|94866.4|94841.4|67
1654778730000|2022-06-09 12:45:30|94894.3|94869.3|94904.9|94879.9|94910.4|94885.4|94894.3|94869.3|71
1654778740000|2022-06-09 12:45:40|94905.3|94880.3|94906.4|94881.4|94909.1|94884.1|94894.9|94869.9|75
1654778750000|2022-06-09 12:45:50|94908.7|94883.7|94915.1|94890.1|94920.6|94895.6|94907.3|94882.3|70
1654778760000|2022-06-09 12:46:00|94914.2|94889.2|94921.6|94896.6|94922.5|94897.5|94906.5|94881.5|71
1654778770000|2022-06-09 12:46:10|94921.3|94896.3|94891.9|94866.9|94922.9|94897.9|94889.3|94864.3|69
1654778780000|2022-06-09 12:46:20|94891.6|94866.6|94873.4|94848.4|94892.1|94867.1|94872.3|94847.3|66
1654778790000|2022-06-09 12:46:30|94873.5|94848.5|94872.6|94847.6|94878.2|94853.2|94857.4|94832.4|67
1654778800000|2022-06-09 12:46:40|94874.9|94849.9|94892.9|94867.9|94896.6|94871.6|94873.7|94848.7|50
1654778810000|2022-06-09 12:46:50|94892.4|94867.4|94881.2|94856.2|94892.4|94867.4|94875.9|94850.9|62
1654778820000|2022-06-09 12:47:00|94881|94856|94885.9|94860.9|94888.2|94863.2|94861.9|94836.9|60
1654778830000|2022-06-09 12:47:10|94886.7|94861.7|94897.1|94872.1|94901.9|94876.9|94884.4|94859.4|52
1654778840000|2022-06-09 12:47:20|94898.2|94873.2|94894.6|94869.6|94904.2|94879.2|94877.5|94852.5|76
1654778850000|2022-06-09 12:47:30|94897.2|94872.2|94900.3|94875.3|94905.5|94880.5|94892.1|94867.1|62
1654778860000|2022-06-09 12:47:40|94900.4|94875.4|94898.1|94873.1|94904.8|94879.8|94892|94867|69
1654778870000|2022-06-09 12:47:50|94898|94873|94898.5|94873.5|94907.7|94882.7|94894.1|94869.1|59
1654778880000|2022-06-09 12:48:00|94898.3|94873.3|94892.8|94867.8|94902.3|94877.3|94890.6|94865.6|56
1654778890000|2022-06-09 12:48:10|94892.9|94867.9|94877.4|94852.4|94893.6|94868.6|94869.8|94844.8|66
1654778900000|2022-06-09 12:48:20|94877.5|94852.5|94873.5|94848.5|94882.6|94857.6|94872.8|94847.8|64
1654778910000|2022-06-09 12:48:30|94873.1|94848.1|94843.8|94818.8|94876.5|94851.5|94842.1|94817.1|65
1654778920000|2022-06-09 12:48:40|94844|94819|94870.4|94845.4|94882.4|94857.4|94844|94819|73
1654778930000|2022-06-09 12:48:50|94868.3|94843.3|94847.5|94822.5|94868.4|94843.4|94847.1|94822.1|75
1654778940000|2022-06-09 12:49:00|94848.1|94823.1|94829.2|94804.2|94852.4|94827.4|94826.9|94801.9|75
1654778950000|2022-06-09 12:49:10|94827.1|94802.1|94814.4|94789.4|94831.5|94806.5|94814.4|94789.4|77
1654778960000|2022-06-09 12:49:20|94815.9|94790.9|94830.2|94805.2|94830.2|94805.2|94807.5|94782.5|74
1654778970000|2022-06-09 12:49:30|94833.8|94808.8|94841.2|94816.2|94854.4|94829.4|94833.8|94808.8|65
1654778980000|2022-06-09 12:49:40|94840.9|94815.9|94889.2|94864.2|94894.6|94869.6|94838.5|94813.5|74
1654778990000|2022-06-09 12:49:50|94889.7|94864.7|94932.3|94907.3|94932.3|94907.3|94889.7|94864.7|75
1654779000000|2022-06-09 12:50:00|94926.4|94901.4|94934.7|94909.7|94935.2|94910.2|94915.5|94890.5|74
1654779010000|2022-06-09 12:50:10|94933.7|94908.7|94925.7|94900.7|94953.1|94928.1|94922.1|94897.1|71
1654779020000|2022-06-09 12:50:20|94927.2|94902.2|94925.7|94900.7|94933.6|94908.6|94921.8|94896.8|59
1654779030000|2022-06-09 12:50:30|94927.9|94902.9|94943.4|94918.4|94953.8|94928.8|94927.9|94902.9|71
1654779040000|2022-06-09 12:50:40|94943.7|94918.7|94938.1|94913.1|94952|94927|94938.1|94913.1|66
1654779050000|2022-06-09 12:50:50|94938|94913|94949|94924|94955.3|94930.3|94938|94913|64
1654779060000|2022-06-09 12:51:00|94948.7|94923.7|94971.7|94946.7|94973.1|94948.1|94944.6|94919.6|73
1654779070000|2022-06-09 12:51:10|94971.5|94946.5|94986.5|94961.5|95002.4|94977.4|94965.9|94940.9|77
1654779080000|2022-06-09 12:51:20|94987.1|94962.1|94968.2|94943.2|94987.1|94962.1|94963.3|94938.3|76
1654779090000|2022-06-09 12:51:30|94969.1|94944.1|94960.1|94935.1|94977.6|94952.6|94955.7|94930.7|72
1654779100000|2022-06-09 12:51:40|94960.2|94935.2|94976.4|94951.4|94979.7|94954.7|94959.6|94934.6|75
1654779110000|2022-06-09 12:51:50|94975.5|94950.5|94980.3|94955.3|94982.3|94957.3|94964.9|94939.9|73
1654779120000|2022-06-09 12:52:00|94978|94953|95002|94977|95004.9|94979.9|94977.2|94952.2|74
1654779130000|2022-06-09 12:52:10|95003.8|94978.8|94995.6|94970.6|95020.7|94995.7|94991.6|94966.6|75
1654779140000|2022-06-09 12:52:20|94987.8|94962.8|94974.6|94949.6|95000.8|94975.8|94955.4|94930.4|74
1654779150000|2022-06-09 12:52:30|94976.8|94951.8|94980.3|94955.3|94985.3|94960.3|94968.7|94943.7|74
1654779160000|2022-06-09 12:52:40|94979.1|94954.1|95002|94977|95006.3|94981.3|94979|94954|65
1654779170000|2022-06-09 12:52:50|95001.9|94976.9|95002.6|94977.6|95017.5|94992.5|95000.9|94975.9|70
1654779180000|2022-06-09 12:53:00|95002.3|94977.3|95000.1|94975.1|95014.1|94989.1|94999.3|94974.3|70
1654779190000|2022-06-09 12:53:10|95001.1|94976.1|94977.3|94952.3|95001.1|94976.1|94969.4|94944.4|77
1654779200000|2022-06-09 12:53:20|94975.4|94950.4|94962.6|94937.6|94991.6|94966.6|94962.6|94937.6|70
1654779210000|2022-06-09 12:53:30|94963.2|94938.2|94965.7|94940.7|94974.8|94949.8|94963.2|94938.2|60
1654779220000|2022-06-09 12:53:40|94969.3|94944.3|95001.6|94976.6|95003.8|94978.8|94969.3|94944.3|68
1654779230000|2022-06-09 12:53:50|95000.7|94975.7|95011.6|94986.6|95011.6|94986.6|94996.9|94971.9|76
1654779240000|2022-06-09 12:54:00|95008.5|94983.5|95017.3|94992.3|95030.5|95005.5|95003.7|94978.7|76
1654779250000|2022-06-09 12:54:10|95013.8|94988.8|95004.8|94979.8|95016.1|94991.1|95003|94978|75
1654779260000|2022-06-09 12:54:20|95003.8|94978.8|95001.6|94976.6|95004|94979|94988.1|94963.1|66
1654779270000|2022-06-09 12:54:30|95001.4|94976.4|95002.4|94977.4|95012.5|94987.5|95001|94976|67
1654779280000|2022-06-09 12:54:40|95002.5|94977.5|94993.9|94968.9|95003.1|94978.1|94992.2|94967.2|58
1654779290000|2022-06-09 12:54:50|94994.4|94969.4|94997.9|94972.9|95000.9|94975.9|94981.4|94956.4|73
1654779300000|2022-06-09 12:55:00|94998|94973|94996.3|94971.3|95001.5|94976.5|94989.1|94964.1|67
1654779310000|2022-06-09 12:55:10|94995.7|94970.7|94979.2|94954.2|95003.9|94978.9|94970.3|94945.3|67
1654779320000|2022-06-09 12:55:20|94977.1|94952.1|94943.1|94918.1|94984.7|94959.7|94937.7|94912.7|74
1654779330000|2022-06-09 12:55:30|94944.2|94919.2|94930.7|94905.7|94965.7|94940.7|94930.7|94905.7|69
1654779340000|2022-06-09 12:55:40|94930.5|94905.5|94933.6|94908.6|94946.4|94921.4|94917.6|94892.6|70
1654779350000|2022-06-09 12:55:50|94933.5|94908.5|94931.3|94906.3|94933.8|94908.8|94915.2|94890.2|61
1654779360000|2022-06-09 12:56:00|94930.8|94905.8|94975.7|94950.7|94991.7|94966.7|94930.8|94905.8|72
1654779370000|2022-06-09 12:56:10|94972.3|94947.3|94966.4|94941.4|94984.4|94959.4|94961.6|94936.6|78
1654779380000|2022-06-09 12:56:20|94965.3|94940.3|94971.7|94946.7|94972.2|94947.2|94965|94940|57
1654779390000|2022-06-09 12:56:30|94971.6|94946.6|94997.7|94972.7|94998.7|94973.7|94970.5|94945.5|59
1654779400000|2022-06-09 12:56:40|94997.9|94972.9|94991.3|94966.3|94999.8|94974.8|94988.6|94963.6|64
1654779410000|2022-06-09 12:56:50|94991.1|94966.1|94963.5|94938.5|94992.5|94967.5|94963|94938|64
1654779420000|2022-06-09 12:57:00|94963.4|94938.4|94969.1|94944.1|94973|94948|94955.7|94930.7|68
1654779430000|2022-06-09 12:57:10|94971.2|94946.2|94971.6|94946.6|94972.4|94947.4|94957.4|94932.4|65
1654779440000|2022-06-09 12:57:20|94973.2|94948.2|95003.3|94978.3|95003.9|94978.9|94971|94946|58
1654779450000|2022-06-09 12:57:30|95003.6|94978.6|95014.5|94989.5|95020.7|94995.7|95001.7|94976.7|75
1654779460000|2022-06-09 12:57:40|95014.7|94989.7|95000.3|94975.3|95022.7|94997.7|94986.2|94961.2|76
1654779470000|2022-06-09 12:57:50|95001|94976|94989.9|94964.9|95001|94976|94981.2|94956.2|69
1654779480000|2022-06-09 12:58:00|94989.2|94964.2|95011.5|94986.5|95017.2|94992.2|94989.2|94964.2|77
1654779490000|2022-06-09 12:58:10|95011.6|94986.6|95012.5|94987.5|95025.9|95000.9|95007.7|94982.7|80
1654779500000|2022-06-09 12:58:20|95012.7|94987.7|94994.7|94969.7|95021.3|94996.3|94991.5|94966.5|78
1654779510000|2022-06-09 12:58:30|94988|94963|94981.5|94956.5|94996.6|94971.6|94969.3|94944.3|67
1654779520000|2022-06-09 12:58:40|94981.3|94956.3|94968|94943|94981.3|94956.3|94966.8|94941.8|69
1654779530000|2022-06-09 12:58:50|94969.9|94944.9|94964.4|94939.4|94975|94950|94954.5|94929.5|75
1654779540000|2022-06-09 12:59:00|94962|94937|94948.5|94923.5|94962.2|94937.2|94939.6|94914.6|71
1654779550000|2022-06-09 12:59:10|94948.6|94923.6|94963.8|94938.8|94987.5|94962.5|94943.3|94918.3|79
1654779560000|2022-06-09 12:59:20|94963.9|94938.9|94966.2|94941.2|94976.2|94951.2|94945.2|94920.2|69
1654779570000|2022-06-09 12:59:30|94967.4|94942.4|94948.6|94923.6|94967.8|94942.8|94946.9|94921.9|69
1654779580000|2022-06-09 12:59:40|94942.2|94917.2|94929|94904|94946.6|94921.6|94921|94896|69
1654779590000|2022-06-09 12:59:50|94930.2|94905.2|94918|94893|94944|94919|94916.5|94891.5|71
1654779600000|2022-06-09 13:00:00|94918.1|94893.1|94937.7|94912.7|94937.8|94912.8|94905.2|94880.2|76
1654779610000|2022-06-09 13:00:10|94939|94914|94916.8|94891.8|94946.9|94921.9|94915.9|94890.9|75
1654779620000|2022-06-09 13:00:20|94914.6|94889.6|94920.4|94895.4|94928.2|94903.2|94914.6|94889.6|71
1654779630000|2022-06-09 13:00:30|94918.7|94893.7|94887.3|94862.3|94920.5|94895.5|94885|94860|76
1654779640000|2022-06-09 13:00:40|94887.1|94862.1|94892.9|94867.9|94896.3|94871.3|94869.4|94844.4|71
1654779650000|2022-06-09 13:00:50|94892.5|94867.5|94873.2|94848.2|94898.9|94873.9|94873.2|94848.2|72
1654779660000|2022-06-09 13:01:00|94871.2|94846.2|94894|94869|94907.3|94882.3|94870.9|94845.9|71
1654779670000|2022-06-09 13:01:10|94893.7|94868.7|94891|94866|94897.4|94872.4|94886|94861|64
1654779680000|2022-06-09 13:01:20|94891.1|94866.1|94865.9|94840.9|94891.1|94866.1|94861.4|94836.4|69
1654779690000|2022-06-09 13:01:30|94865.3|94840.3|94874.5|94849.5|94875.7|94850.7|94863.9|94838.9|67
1654779700000|2022-06-09 13:01:40|94876.3|94851.3|94887.1|94862.1|94887.1|94862.1|94872.7|94847.7|54
1654779710000|2022-06-09 13:01:50|94886.5|94861.5|94902.8|94877.8|94907.7|94882.7|94886.5|94861.5|65
1654779720000|2022-06-09 13:02:00|94903.6|94878.6|94898.9|94873.9|94912|94887|94890.2|94865.2|77
1654779730000|2022-06-09 13:02:10|94898.5|94873.5|94907|94882|94907|94882|94896.8|94871.8|65
1654779740000|2022-06-09 13:02:20|94908.2|94883.2|94930.8|94905.8|94942.7|94917.7|94907.9|94882.9|65
1654779750000|2022-06-09 13:02:30|94930.1|94905.1|94935.5|94910.5|94945.8|94920.8|94927.3|94902.3|64
1654779760000|2022-06-09 13:02:40|94931.9|94906.9|94933.8|94908.8|94939.3|94914.3|94930.4|94905.4|64
1654779770000|2022-06-09 13:02:50|94933.5|94908.5|94930.6|94905.6|94936.8|94911.8|94923.9|94898.9|62
1654779780000|2022-06-09 13:03:00|94929|94904|94939.8|94914.8|94939.8|94914.8|94928.5|94903.5|67
1654779790000|2022-06-09 13:03:10|94940|94915|94951.5|94926.5|94953|94928|94933.9|94908.9|69
1654779800000|2022-06-09 13:03:20|94951.1|94926.1|94952.2|94927.2|94954.9|94929.9|94947.9|94922.9|62
1654779810000|2022-06-09 13:03:30|94952.3|94927.3|94956.1|94931.1|94968.9|94943.9|94951.1|94926.1|63
1654779820000|2022-06-09 13:03:40|94956|94931|94956|94931|94958.7|94933.7|94954.9|94929.9|48
1654779830000|2022-06-09 13:03:50|94961.2|94936.2|94953.8|94928.8|94980.2|94955.2|94953.8|94928.8|67
1654779840000|2022-06-09 13:04:00|94954.1|94929.1|94960.6|94935.6|94960.7|94935.7|94950.9|94925.9|64
1654779850000|2022-06-09 13:04:10|94960.4|94935.4|94967.6|94942.6|94973.2|94948.2|94960.4|94935.4|58
1654779860000|2022-06-09 13:04:20|94968.5|94943.5|94942.2|94917.2|94968.5|94943.5|94939|94914|66
1654779870000|2022-06-09 13:04:30|94942|94917|94968.1|94943.1|94968.1|94943.1|94941.2|94916.2|67
1654779880000|2022-06-09 13:04:40|94966.7|94941.7|94963|94938|94971.1|94946.1|94958|94933|66
1654779890000|2022-06-09 13:04:50|94963.2|94938.2|94969.5|94944.5|94970.5|94945.5|94961.3|94936.3|58
1654779900000|2022-06-09 13:05:00|94970.4|94945.4|95000.6|94975.6|95001.4|94976.4|94969.6|94944.6|68
1654779910000|2022-06-09 13:05:10|94998.5|94973.5|94999.1|94974.1|95010.2|94985.2|94998|94973|74
1654779920000|2022-06-09 13:05:20|94998.3|94973.3|94992.9|94967.9|94998.3|94973.3|94972.4|94947.4|68
1654779930000|2022-06-09 13:05:30|94993|94968|94957.3|94932.3|94993|94968|94954.8|94929.8|71
1654779940000|2022-06-09 13:05:40|94957.8|94932.8|94973.2|94948.2|94976.1|94951.1|94955.7|94930.7|68
1654779950000|2022-06-09 13:05:50|94973|94948|94998.6|94973.6|94999|94974|94964.4|94939.4|67
1654779960000|2022-06-09 13:06:00|95001.9|94976.9|95005.1|94980.1|95010.8|94985.8|95000.4|94975.4|73
1654779970000|2022-06-09 13:06:10|95005.3|94980.3|94991.4|94966.4|95024.2|94999.2|94991.4|94966.4|77
1654779980000|2022-06-09 13:06:20|94990.2|94965.2|94988.5|94963.5|95001.4|94976.4|94973.6|94948.6|77
1654779990000|2022-06-09 13:06:30|94989.9|94964.9|94987.4|94962.4|95008.2|94980.6|94987.4|94958.2|63
1654780000000|2022-06-09 13:06:40|94992.5|94967.5|95000.1|94975.1|95000.9|94975.9|94971.5|94946.5|68
1654780010000|2022-06-09 13:06:50|94997.8|94972.8|95003.5|94978.5|95007.1|94982.1|94991.1|94966.1|70
1654780020000|2022-06-09 13:07:00|95003.2|94978.2|95011.5|94986.5|95019.3|94994.3|95002.2|94977.2|70
1654780030000|2022-06-09 13:07:10|95013|94988|95022.5|94997.5|95027.8|95002.8|95011.5|94986.5|75
1654780040000|2022-06-09 13:07:20|95021.8|94996.8|95009.1|94984.1|95022.1|94997.1|95004.6|94979.6|77
1654780050000|2022-06-09 13:07:30|95009.9|94984.9|94960.2|94935.2|95022.8|94997.8|94958.7|94933.7|77
1654780060000|2022-06-09 13:07:40|94958.5|94933.5|94942.1|94917.1|94964.3|94939.3|94936.8|94911.8|68
1654780070000|2022-06-09 13:07:50|94941.1|94916.1|94975.2|94950.2|94981.6|94953.4|94938.4|94913.4|77
1654780080000|2022-06-09 13:08:00|94974.8|94949.8|94962.9|94937.9|95009.8|94984.8|94956.2|94931.2|72
1654780090000|2022-06-09 13:08:10|94985.3|94960.3|94980.6|94955.6|95006.1|94981.1|94979.1|94954.1|69
1654780100000|2022-06-09 13:08:20|94979.6|94954.6|94988.9|94963.9|95015.6|94990.6|94969.8|94944.8|77
1654780110000|2022-06-09 13:08:30|94987.6|94962.6|94997.1|94972.1|95008.1|94976.2|94983.3|94958.1|74
1654780120000|2022-06-09 13:08:40|94998.2|94973.2|94981|94956|94999.9|94974.9|94973.6|94948.6|62
1654780130000|2022-06-09 13:08:50|94981.5|94956.5|94977.3|94952.3|94981.5|94956.5|94976.1|94951.1|51
1654780140000|2022-06-09 13:09:00|94974.8|94949.8|94983.6|94958.6|94984.1|94959.1|94967.3|94942.3|54
1654780150000|2022-06-09 13:09:10|94983.4|94958.4|94998.5|94973.5|95004.4|94979.4|94981.7|94956.7|69
1654780160000|2022-06-09 13:09:20|94999|94974|95026.9|95001.9|95026.9|95001.9|94997.4|94972.4|75
1654780170000|2022-06-09 13:09:30|95028.1|95003.1|95011.8|94986.8|95028.1|95003.1|95008.1|94983.1|68
1654780180000|2022-06-09 13:09:40|95009.7|94984.7|95005.2|94980.2|95017.8|94992.8|95003.7|94978.7|70
1654780190000|2022-06-09 13:09:50|95006.3|94981.3|95017.4|94992.4|95022.7|94997.7|95003.2|94978.2|70
1654780200000|2022-06-09 13:10:00|95018|94993|95040|95015|95068.7|95043.7|95017.7|94992.7|80
1654780210000|2022-06-09 13:10:10|95041.6|95016.6|95057.2|95032.2|95069|95044|95038.3|95013.3|79
1654780220000|2022-06-09 13:10:20|95059.5|95034.5|95075.8|95050.8|95102.3|95077.3|95051.5|95026.5|79
1654780230000|2022-06-09 13:10:30|95069.9|95044.9|95062.7|95037.7|95092.1|95067.1|95059.9|95034.9|78
1654780240000|2022-06-09 13:10:40|95060.4|95035.4|95075.5|95050.5|95082.4|95057.4|95049.6|95024.6|74
1654780250000|2022-06-09 13:10:50|95079.8|95054.8|95091.7|95066.7|95097.3|95072.3|95079.8|95054.8|72
1654780260000|2022-06-09 13:11:00|95093.9|95068.9|95065.1|95040.1|95109.7|95084.7|95058.9|95033.9|76
1654780270000|2022-06-09 13:11:10|95060.7|95035.7|95092.4|95067.4|95093.8|95068.8|95051.8|95026.8|78
1654780280000|2022-06-09 13:11:20|95096|95071|95126.3|95076.3|95126.3|95077.9|95067|95040.4|79
1654780290000|2022-06-09 13:11:30|95121.6|95071.6|95109.3|95084.3|95127.6|95102.6|95078.7|95053.7|76
1654780300000|2022-06-09 13:11:40|95109|95084|95110.9|95085.9|95137.2|95112.2|95101.1|95076.1|78
1654780310000|2022-06-09 13:11:50|95108|95083|95116.8|95091.8|95129.2|95103|95104.8|95079.2|76
1654780320000|2022-06-09 13:12:00|95116.3|95091.3|95100.7|95075.7|95120.8|95095.8|95092.9|95067.9|74
1654780330000|2022-06-09 13:12:10|95101.9|95076.9|95121.2|95096.2|95123.7|95098.7|95099.7|95074.7|71
1654780340000|2022-06-09 13:12:20|95117.5|95092.5|95121.9|95096.9|95132.7|95106.8|95113.8|95077.2|73
1654780350000|2022-06-09 13:12:30|95116.6|95091.6|95121.1|95096.1|95126.5|95101.5|95112.7|95087.7|75
1654780360000|2022-06-09 13:12:40|95120.7|95095.7|95113.7|95088.7|95120.7|95095.7|95094.5|95069.5|73
1654780370000|2022-06-09 13:12:50|95114.6|95089.6|95121.3|95096.3|95124.9|95099.9|95114.6|95089.6|61
1654780380000|2022-06-09 13:13:00|95121.5|95096.5|95135.1|95110.1|95143.2|95118.2|95121.4|95096.4|61
1654780390000|2022-06-09 13:13:10|95134.9|95109.9|95114.1|95089.1|95139.5|95114.5|95114.1|95089.1|72
1654780400000|2022-06-09 13:13:20|95114|95089|95119.5|95094.5|95121.2|95096.2|95108.6|95083.6|66
1654780410000|2022-06-09 13:13:30|95119.1|95094.1|95118.6|95093.6|95126.7|95101.7|95111.2|95086.2|59
1654780420000|2022-06-09 13:13:40|95120.3|95095.3|95134.3|95109.3|95137.5|95112.5|95117.3|95092.3|77
1654780430000|2022-06-09 13:13:50|95133.8|95108.8|95128.5|95103.5|95137.2|95112.2|95121.7|95096.7|70
1654780440000|2022-06-09 13:14:00|95128.9|95103.9|95136.3|95111.3|95150|95125|95125.8|95100.8|75
1654780450000|2022-06-09 13:14:10|95136.8|95111.8|95177.6|95152.6|95178.3|95153.3|95135.5|95110.5|70
1654780460000|2022-06-09 13:14:20|95177.9|95152.9|95183|95158|95186.5|95161.5|95171.6|95146.6|68
1654780470000|2022-06-09 13:14:30|95182.8|95157.8|95190.1|95165.1|95198.8|95173.8|95182.8|95157.8|66
1654780480000|2022-06-09 13:14:40|95191.4|95166.4|95171.5|95146.5|95210|95185|95168.3|95143.3|77
1654780490000|2022-06-09 13:14:50|95172.3|95147.3|95188.6|95163.6|95190.4|95165.4|95162.3|95137.3|77
1654780500000|2022-06-09 13:15:00|95186.7|95161.7|95203.6|95178.6|95217.1|95192.1|95171.8|95146.8|73
1654780510000|2022-06-09 13:15:10|95203.5|95178.5|95186.3|95161.3|95205.6|95180.6|95181.5|95156.5|73
1654780520000|2022-06-09 13:15:20|95186.8|95161.8|95182.4|95157.4|95193|95168|95179.6|95154.6|70
1654780530000|2022-06-09 13:15:30|95182.6|95157.6|95160.7|95135.7|95182.9|95157.9|95160.7|95135.7|73
1654780540000|2022-06-09 13:15:40|95160.5|95135.5|95161.9|95136.9|95167.1|95142.1|95155.4|95130.4|62
1654780550000|2022-06-09 13:15:50|95161.7|95136.7|95161.5|95136.5|95167.7|95142.7|95159.1|95134.1|52
1654780560000|2022-06-09 13:16:00|95161.7|95136.7|95179.7|95154.7|95181.6|95156.6|95161|95136|53
1654780570000|2022-06-09 13:16:10|95178.1|95153.1|95171.3|95146.3|95191.3|95166.3|95171.3|95146.3|49
1654780580000|2022-06-09 13:16:20|95171.4|95146.4|95151.8|95126.8|95171.4|95146.4|95146.6|95121.6|69
1654780590000|2022-06-09 13:16:30|95153.1|95128.1|95181|95156|95185.3|95160.3|95149|95124|71
1654780600000|2022-06-09 13:16:40|95178|95153|95167.4|95142.4|95182.7|95157.7|95166.7|95141.7|60
1654780610000|2022-06-09 13:16:50|95167.6|95142.6|95135.8|95110.8|95167.6|95142.6|95131.7|95106.7|73
1654780620000|2022-06-09 13:17:00|95133.8|95108.8|95125.2|95100.2|95134.5|95109.5|95116.1|95091.1|66
1654780630000|2022-06-09 13:17:10|95127.4|95102.4|95110.3|95085.3|95133.7|95108.7|95110.3|95085.3|69
1654780640000|2022-06-09 13:17:20|95108.6|95083.6|95105.4|95080.4|95118.9|95093.9|95103|95078|75
1654780650000|2022-06-09 13:17:30|95104.9|95079.9|95112.9|95087.9|95121|95096|95103.6|95078.6|75
1654780660000|2022-06-09 13:17:40|95113.2|95088.2|95098.5|95073.5|95114.6|95089.6|95096.1|95071.1|62
1654780670000|2022-06-09 13:17:50|95095|95070|95093.1|95068.1|95101.4|95076.4|95088.8|95063.8|73
1654780680000|2022-06-09 13:18:00|95093|95068|95103.6|95078.6|95113.5|95088.5|95093|95068|72
1654780690000|2022-06-09 13:18:10|95104.3|95079.3|95097.1|95072.1|95109.9|95084.9|95097.1|95072.1|67
1654780700000|2022-06-09 13:18:20|95097.2|95072.2|95093.7|95068.7|95107.5|95082.5|95093.4|95068.4|66
1654780710000|2022-06-09 13:18:30|95095.8|95070.8|95078.2|95053.2|95097.3|95072.3|95067.5|95042.5|66
1654780720000|2022-06-09 13:18:40|95077|95052|95088.1|95063.1|95088.1|95063.1|95076|95051|51
1654780730000|2022-06-09 13:18:50|95089.1|95064.1|95086.3|95061.3|95093.3|95068.3|95078|95053|65
1654780740000|2022-06-09 13:19:00|95086.1|95061.1|95090.7|95065.7|95094.5|95069.5|95083.7|95058.7|51
1654780750000|2022-06-09 13:19:10|95092.5|95067.5|95101.4|95076.4|95120.2|95095.2|95092.2|95067.2|74
1654780760000|2022-06-09 13:19:20|95101.5|95076.5|95095.9|95070.9|95109.4|95084.4|95095.6|95070.6|56
1654780770000|2022-06-09 13:19:30|95096.1|95071.1|95123.2|95098.2|95127.8|95102.8|95093.6|95068.6|63
1654780780000|2022-06-09 13:19:40|95124|95099|95082.7|95057.7|95124.1|95099.1|95082.7|95057.7|71
1654780790000|2022-06-09 13:19:50|95082.4|95057.4|95092.6|95067.6|95096|95071|95080.1|95055.1|60
1654780800000|2022-06-09 13:20:00|95092.8|95067.8|95100.1|95075.1|95106.2|95081.2|95092.8|95067.8|63
1654780810000|2022-06-09 13:20:10|95104.1|95079.1|95111.2|95086.2|95119|95094|95104.1|95079.1|68
1654780820000|2022-06-09 13:20:20|95110.7|95085.7|95110.4|95085.4|95118.3|95093.3|95104.4|95079.4|68
1654780830000|2022-06-09 13:20:30|95110.7|95085.7|95106.2|95081.2|95119|95094|95099.5|95074.5|68
1654780840000|2022-06-09 13:20:40|95105.7|95080.7|95107.2|95082.2|95111.4|95086.4|95100|95075|66
1654780850000|2022-06-09 13:20:50|95105.5|95080.5|95114.3|95089.3|95115|95090|95104.8|95079.8|49
1654780860000|2022-06-09 13:21:00|95114.7|95089.7|95124.8|95099.8|95124.8|95099.8|95112.2|95087.2|67
1654780870000|2022-06-09 13:21:10|95125.6|95100.6|95126|95101|95130.8|95105.8|95123|95098|61
1654780880000|2022-06-09 13:21:20|95126.3|95101.3|95146.1|95121.1|95146.1|95121.1|95119.9|95094.9|71
1654780890000|2022-06-09 13:21:30|95146.2|95121.2|95131|95106|95174.1|95149.1|95128.4|95103.4|75
1654780900000|2022-06-09 13:21:40|95128|95103|95130.1|95105.1|95130.1|95105.1|95099.5|95074.5|70
1654780910000|2022-06-09 13:21:50|95129.9|95104.9|95163.1|95138.1|95163.1|95138.1|95129.6|95104.6|71
1654780920000|2022-06-09 13:22:00|95163.7|95138.7|95148.4|95123.4|95179.4|95154.4|95146.4|95121.4|69
1654780930000|2022-06-09 13:22:10|95148.2|95123.2|95138.6|95113.6|95155.8|95130.8|95138.2|95113.2|72
1654780940000|2022-06-09 13:22:20|95139.1|95114.1|95147.2|95122.2|95152.8|95127.8|95128.8|95103.8|77
1654780950000|2022-06-09 13:22:30|95145.4|95120.4|95158.9|95133.9|95161.4|95136.4|95143.1|95118.1|73
1654780960000|2022-06-09 13:22:40|95159.4|95134.4|95165.1|95140.1|95189.1|95164.1|95150.4|95125.4|77
1654780970000|2022-06-09 13:22:50|95163.6|95138.6|95149.3|95124.3|95168.2|95143.2|95147.8|95122.8|76
1654780980000|2022-06-09 13:23:00|95152.4|95127.4|95161.7|95136.7|95163.8|95138.8|95145.7|95120.7|71
1654780990000|2022-06-09 13:23:10|95165|95140|95165.3|95140.3|95179|95154|95158|95133|73
1654781000000|2022-06-09 13:23:20|95167.5|95142.5|95156.9|95131.9|95167.5|95142.5|95154.3|95129.3|67
1654781010000|2022-06-09 13:23:30|95159.2|95134.2|95167.1|95142.1|95180.4|95155.4|95156.1|95131.1|66
1654781020000|2022-06-09 13:23:40|95166.6|95141.6|95157.9|95132.9|95182.9|95157.9|95157.9|95132.9|74
1654781030000|2022-06-09 13:23:50|95157.4|95132.4|95190.5|95165.5|95193|95168|95156.2|95131.2|76
1654781040000|2022-06-09 13:24:00|95195.4|95170.4|95225|95200|95245.3|95220.3|95193|95168|79
1654781050000|2022-06-09 13:24:10|95224.7|95199.7|95238.2|95213.2|95241.3|95216.3|95221.8|95196.8|74
1654781060000|2022-06-09 13:24:20|95241.3|95216.3|95260.1|95235.1|95265.9|95240.9|95241.3|95216.3|70
1654781070000|2022-06-09 13:24:30|95263.1|95238.1|95256.6|95231.6|95268.6|95243.6|95252.5|95227.5|73
1654781080000|2022-06-09 13:24:40|95253.6|95228.6|95277.8|95252.8|95307.4|95282.4|95250.4|95225.4|77
1654781090000|2022-06-09 13:24:50|95279.4|95254.4|95252.1|95227.1|95305.2|95280.2|95249.4|95224.4|79
1654781100000|2022-06-09 13:25:00|95256.1|95231.1|95292.1|95267.1|95300.8|95275.8|95253.6|95228.6|74
1654781110000|2022-06-09 13:25:10|95290.1|95265.1|95295.4|95270.4|95295.5|95270.5|95269.9|95244.9|75
1654781120000|2022-06-09 13:25:20|95292.6|95267.6|95280.8|95255.8|95310.8|95285.8|95280.8|95255.8|73
1654781130000|2022-06-09 13:25:30|95282.8|95257.8|95263.1|95238.1|95289.9|95264.9|95262|95237|73
1654781140000|2022-06-09 13:25:40|95268|95243|95275.6|95250.6|95298.3|95273.3|95268|95243|70
1654781150000|2022-06-09 13:25:50|95274.7|95249.7|95239.6|95214.6|95276.9|95251.9|95239.6|95214.6|74
1654781160000|2022-06-09 13:26:00|95241|95216|95250.5|95225.5|95268|95243|95238.5|95213.5|73
1654781170000|2022-06-09 13:26:10|95250.3|95225.3|95242.1|95217.1|95256.2|95231.2|95240|95215|68
1654781180000|2022-06-09 13:26:20|95242.4|95217.4|95217.6|95192.6|95243.1|95218.1|95204.3|95179.3|69
1654781190000|2022-06-09 13:26:30|95217|95192|95187.1|95162.1|95224.7|95199.7|95184.4|95159.4|75
1654781200000|2022-06-09 13:26:40|95184|95159|95207.1|95182.1|95223.3|95198.3|95181.1|95156.1|75
1654781210000|2022-06-09 13:26:50|95217.7|95192.7|95234.3|95209.3|95239.6|95214.6|95217.7|95192.7|57
1654781220000|2022-06-09 13:27:00|95234.1|95209.1|95213.1|95188.1|95234.1|95209.1|95213.1|95188.1|69
1654781230000|2022-06-09 13:27:10|95213.7|95188.7|95232.8|95207.8|95238.2|95213.2|95206.6|95181.6|72
1654781240000|2022-06-09 13:27:20|95232.5|95207.5|95214|95189|95233|95208|95213.6|95188.6|59
1654781250000|2022-06-09 13:27:30|95213.9|95188.9|95211.8|95186.8|95214.8|95189.8|95198.1|95173.1|62
1654781260000|2022-06-09 13:27:40|95211.4|95186.4|95214.2|95189.2|95216.3|95191.3|95205.5|95180.5|68
1654781270000|2022-06-09 13:27:50|95214|95189|95216|95191|95221.4|95196.4|95211.1|95186.1|65
1654781280000|2022-06-09 13:28:00|95215.9|95190.9|95218.4|95193.4|95242.1|95217.1|95213.8|95188.8|73
1654781290000|2022-06-09 13:28:10|95218.6|95193.6|95220.3|95195.3|95234.7|95209.7|95216|95191|71
1654781300000|2022-06-09 13:28:20|95226.1|95201.1|95215.7|95190.7|95245.9|95220.9|95215.4|95190.4|72
1654781310000|2022-06-09 13:28:30|95217.8|95192.8|95192.7|95167.7|95221.9|95196.9|95192.3|95167.3|76
1654781320000|2022-06-09 13:28:40|95193.2|95168.2|95134.4|95109.4|95193.2|95168.2|95133.4|95108.4|75
1654781330000|2022-06-09 13:28:50|95134|95109|95119.4|95094.4|95136.7|95111.7|95119.3|95094.3|73
1654781340000|2022-06-09 13:29:00|95118.1|95093.1|95119.2|95094.2|95123.5|95098.5|95109.6|95084.6|71
1654781350000|2022-06-09 13:29:10|95119|95094|95106.9|95081.9|95135.7|95110.7|95106.3|95081.3|70
1654781360000|2022-06-09 13:29:20|95106.5|95081.5|95124.5|95099.5|95137.4|95112.4|95102.4|95077.4|74
1654781370000|2022-06-09 13:29:30|95123.1|95098.1|95123.9|95098.9|95128.8|95103.8|95122.4|95097.4|51
1654781380000|2022-06-09 13:29:40|95123.5|95098.5|95092.1|95067.1|95123.6|95098.6|95092.1|95067.1|57
1654781390000|2022-06-09 13:29:50|95091.9|95066.9|95087.7|95062.7|95094|95069|95080.2|95055.2|73
1654781400000|2022-06-09 13:30:00|95088|95063|95101.4|95076.4|95120.9|95095.9|95088|95063|74
1654781410000|2022-06-09 13:30:10|95101.3|95076.3|95099.5|95074.5|95119|95094|95095.2|95070.2|69
1654781420000|2022-06-09 13:30:20|95098.7|95073.7|95088.5|95063.5|95103.2|95078.2|95088.5|95063.5|69
1654781430000|2022-06-09 13:30:30|95089.9|95064.9|95044.7|95019.7|95094.1|95069.1|95043.8|95018.8|71
1654781440000|2022-06-09 13:30:40|95044.6|95019.6|95058|95033|95058.8|95033.8|95041.6|95016.6|67
1654781450000|2022-06-09 13:30:50|95065|95040|95083.1|95058.1|95083.1|95058.1|95063.8|95038.8|64
1654781460000|2022-06-09 13:31:00|95082.5|95057.5|95085.4|95060.4|95092.3|95067.3|95078.9|95053.9|76
1654781470000|2022-06-09 13:31:10|95085.1|95060.1|95114.7|95089.7|95124.1|95099.1|95084|95059|75
1654781480000|2022-06-09 13:31:20|95117.2|95092.2|95123|95098|95131.5|95106.5|95117.2|95092.2|75
1654781490000|2022-06-09 13:31:30|95124.9|95099.9|95091.8|95066.8|95125.9|95100.9|95090.6|95065.6|72
1654781500000|2022-06-09 13:31:40|95092.3|95067.3|95030.8|95005.8|95100.4|95075.4|95025.9|95000.9|79
1654781510000|2022-06-09 13:31:50|95029|95004|95051.4|95026.4|95060.2|95035.2|95029|95004|75
1654781520000|2022-06-09 13:32:00|95050.9|95025.9|95090.7|95065.7|95090.7|95065.7|95049.6|95024.6|75
1654781530000|2022-06-09 13:32:10|95103|95078|95104.6|95079.6|95104.7|95079.7|95097.2|95072.2|66
1654781540000|2022-06-09 13:32:20|95103|95078|95102.9|95077.9|95112.7|95087.7|95101|95076|71
1654781550000|2022-06-09 13:32:30|95099.7|95074.7|95090.1|95065.1|95103.7|95078.7|95087.4|95062.4|71
1654781560000|2022-06-09 13:32:40|95085.6|95060.6|95102.1|95077.1|95102.1|95077.1|95084.6|95059.6|75
1654781570000|2022-06-09 13:32:50|95101.9|95076.9|95117.3|95092.3|95131.7|95106.7|95101.9|95076.9|74
1654781580000|2022-06-09 13:33:00|95117.4|95092.4|95140.9|95115.9|95140.9|95115.9|95114.8|95089.8|69
1654781590000|2022-06-09 13:33:10|95143.6|95118.6|95181.8|95156.8|95182.5|95157.5|95138.2|95113.2|76
1654781600000|2022-06-09 13:33:20|95178.5|95153.5|95160.6|95135.6|95183|95158|95153.2|95128.2|72
1654781610000|2022-06-09 13:33:30|95160|95135|95141.1|95116.1|95206.5|95173.2|95135.9|95110.9|78
1654781620000|2022-06-09 13:33:40|95141.6|95116.6|95100.6|95075.6|95149.8|95124.8|95097.3|95072.3|76
1654781630000|2022-06-09 13:33:50|95101.5|95076.5|95099.9|95074.9|95125.3|95089.5|95099.9|95074.9|70
1654781640000|2022-06-09 13:34:00|95097.3|95072.3|95095.2|95070.2|95105.7|95080.7|95088.6|95063.6|68
1654781650000|2022-06-09 13:34:10|95094.9|95069.9|95094.2|95069.2|95098.9|95073.9|95072.3|95047.3|70
1654781660000|2022-06-09 13:34:20|95093.9|95068.9|95087.1|95062.1|95101.8|95076.8|95078.3|95053.3|73
1654781670000|2022-06-09 13:34:30|95086.2|95061.2|95078.2|95053.2|95086.2|95061.2|95062.3|95037.3|73
1654781680000|2022-06-09 13:34:40|95078.5|95053.5|95055.4|95030.4|95079.5|95054.5|95047|95022|74
1654781690000|2022-06-09 13:34:50|95054.6|95029.6|95029.2|95004.2|95054.6|95029.6|95027.6|95002.6|74
1654781700000|2022-06-09 13:35:00|95032.5|95007.5|95049.6|95024.6|95049.6|95024.6|95025.9|95000.9|78
1654781710000|2022-06-09 13:35:10|95051.7|95026.7|95082.1|95057.1|95097.2|95072.2|95051|95026|75
1654781720000|2022-06-09 13:35:20|95081.2|95056.2|95104.5|95079.5|95104.5|95079.5|95080.7|95055.7|70
1654781730000|2022-06-09 13:35:30|95106.6|95081.6|95096.9|95071.9|95116.6|95091.6|95093.5|95068.5|74
1654781740000|2022-06-09 13:35:40|95098.3|95073.3|95076.2|95051.2|95099.7|95074.7|95076.2|95051.2|68
1654781750000|2022-06-09 13:35:50|95076.8|95051.8|95079.1|95054.1|95085.1|95060.1|95076.2|95051.2|65
1654781760000|2022-06-09 13:36:00|95079.5|95054.5|95056|95031|95079.5|95054.5|95052.1|95027.1|75
1654781770000|2022-06-09 13:36:10|95057.4|95032.4|95064.1|95039.1|95071|95046|95056.8|95031.8|66
1654781780000|2022-06-09 13:36:20|95063.9|95038.9|95061.7|95036.7|95068.4|95043.4|95060.5|95035.5|54
1654781790000|2022-06-09 13:36:30|95061.1|95036.1|95062.8|95037.8|95067.3|95042.3|95053.8|95028.8|69
1654781800000|2022-06-09 13:36:40|95062.6|95037.6|95069.6|95044.6|95086.7|95061.7|95062.3|95037.3|71
1654781810000|2022-06-09 13:36:50|95069|95044|95067.6|95042.6|95071.5|95046.5|95062.2|95037.2|70
1654781820000|2022-06-09 13:37:00|95069.1|95044.1|95071.2|95046.2|95084.1|95059.1|95060|95035|75
1654781830000|2022-06-09 13:37:10|95070.3|95045.3|95082.2|95057.2|95082.2|95057.2|95059.3|95034.3|73
1654781840000|2022-06-09 13:37:20|95083.4|95058.4|95103.6|95078.6|95103.6|95078.6|95079|95054|70
1654781850000|2022-06-09 13:37:30|95106.4|95081.4|95131.4|95106.4|95149|95111.9|95106.4|95081.4|70
1654781860000|2022-06-09 13:37:40|95131.3|95106.3|95141.3|95116.3|95141.3|95116.3|95119.9|95094.9|71
1654781870000|2022-06-09 13:37:50|95141.4|95116.4|95173|95148|95189.6|95164.6|95136|95111|76
1654781880000|2022-06-09 13:38:00|95171.1|95146.1|95154.6|95129.6|95171.1|95146.1|95148.8|95123.8|77
1654781890000|2022-06-09 13:38:10|95152.8|95127.8|95159.4|95134.4|95165.4|95140.4|95152.4|95127.4|73
1654781900000|2022-06-09 13:38:20|95159.7|95134.7|95129.2|95104.2|95159.7|95134.7|95108|95083|69
1654781910000|2022-06-09 13:38:30|95130.1|95105.1|95115.5|95090.5|95134.2|95109.2|95110.4|95085.4|74
1654781920000|2022-06-09 13:38:40|95115.7|95090.7|95101.6|95076.6|95128.2|95090.7|95101|95076|67
1654781930000|2022-06-09 13:38:50|95101.5|95076.5|95094.8|95069.8|95102.2|95077.2|95089.5|95064.5|71
1654781940000|2022-06-09 13:39:00|95093.6|95068.6|95040.3|95015.3|95093.6|95068.6|94978|94937|79
1654781950000|2022-06-09 13:39:10|95043.1|95018.1|95079.2|95054.2|95087.5|95060.5|95043.1|95018.1|72
1654781960000|2022-06-09 13:39:20|95076.6|95051.6|95068.4|95043.4|95077|95052|95055.5|95030.5|75
1654781970000|2022-06-09 13:39:30|95068.2|95043.2|95057.3|95032.3|95070.3|95045.3|95054|95029|64
1654781980000|2022-06-09 13:39:40|95057.1|95032.1|95062.8|95037.8|95067.2|95042.2|95050.6|95025.6|68
1654781990000|2022-06-09 13:39:50|95064.4|95039.4|95052.6|95027.6|95069.9|95044.9|95051.2|95026.2|72
1654782000000|2022-06-09 13:40:00|95050.3|95025.3|95041.8|95016.8|95079.9|95054.9|95041.5|95016.5|78
1654782010000|2022-06-09 13:40:10|95041.7|95016.7|95082.5|95057.5|95082.5|95057.5|95040.5|95015.5|76
1654782020000|2022-06-09 13:40:20|95079.2|95054.2|95096.5|95071.5|95098.2|95073.2|95079.2|95054.2|69
1654782030000|2022-06-09 13:40:30|95093.9|95068.9|95085.3|95060.3|95106.3|95081.3|95085.3|95060.3|58
1654782040000|2022-06-09 13:40:40|95083.2|95058.2|95094.5|95069.5|95096.6|95071.6|95071|95046|70
1654782050000|2022-06-09 13:40:50|95094|95069|95116|95091|95126|95101|95094|95069|72
1654782060000|2022-06-09 13:41:00|95118.5|95093.5|95111.4|95086.4|95118.5|95093.5|95094.5|95069.5|76
1654782070000|2022-06-09 13:41:10|95111.7|95086.7|95082|95057|95112.1|95087.1|95082|95057|68
1654782080000|2022-06-09 13:41:20|95081.3|95056.3|95077.9|95052.9|95088.3|95063.3|95073.8|95048.8|72
1654782090000|2022-06-09 13:41:30|95078.7|95053.7|95080.8|95055.8|95082|95057|95074.4|95049.4|64
1654782100000|2022-06-09 13:41:40|95080.2|95055.2|95085|95060|95089.2|95064.2|95069.2|95044.2|73
1654782110000|2022-06-09 13:41:50|95084.9|95059.9|95090.2|95065.2|95091.3|95066.3|95082.5|95057.5|68
1654782120000|2022-06-09 13:42:00|95089.4|95064.4|95112.9|95087.9|95112.9|95087.9|95089.4|95064.4|64
1654782130000|2022-06-09 13:42:10|95116.6|95091.6|95144.3|95119.3|95156.8|95131.8|95113.5|95088.5|73
1654782140000|2022-06-09 13:42:20|95143.4|95118.4|95160.8|95135.8|95166.7|95141.7|95142.8|95117.8|74
1654782150000|2022-06-09 13:42:30|95159.3|95134.3|95170.6|95145.6|95194.9|95169.9|95159.1|95134.1|77
1654782160000|2022-06-09 13:42:40|95173.1|95148.1|95240.9|95190.9|95245.9|95195.9|95173.1|95148.1|73
1654782170000|2022-06-09 13:42:50|95240.1|95190.1|95234.8|95209.8|95258.8|95233.8|95219.3|95188.7|79
1654782180000|2022-06-09 13:43:00|95236.2|95211.2|95243|95218|95252.5|95227.5|95236.2|95211.2|71
1654782190000|2022-06-09 13:43:10|95242.5|95217.5|95221.9|95196.9|95244|95219|95221.7|95196.7|78
1654782200000|2022-06-09 13:43:20|95221.2|95196.2|95220|95195|95227.9|95202.9|95203.5|95178.5|75
1654782210000|2022-06-09 13:43:30|95219.6|95194.6|95226.2|95201.2|95239.6|95214.6|95219.1|95194.1|65
1654782220000|2022-06-09 13:43:40|95226.1|95201.1|95224.2|95199.2|95229.1|95204.1|95219.7|95194.7|61
1654782230000|2022-06-09 13:43:50|95225.9|95200.9|95232.9|95207.9|95247.5|95222.5|95225.9|95200.9|72
1654782240000|2022-06-09 13:44:00|95230.8|95205.8|95226|95201|95233.2|95208.2|95212.8|95187.8|77
1654782250000|2022-06-09 13:44:10|95224.7|95199.7|95232|95207|95235.9|95210.9|95218.4|95193.4|55
1654782260000|2022-06-09 13:44:20|95233.1|95208.1|95176.8|95151.8|95233.1|95208.1|95173.1|95148.1|75
1654782270000|2022-06-09 13:44:30|95176.9|95151.9|95157.7|95132.7|95177.9|95152.9|95131.5|95106.5|63
1654782280000|2022-06-09 13:44:40|95157.9|95132.9|95172.5|95147.5|95175.6|95150.6|95157.9|95132.9|61
1654782290000|2022-06-09 13:44:50|95172.3|95147.3|95180.6|95155.6|95182.6|95157.6|95172.3|95147.3|51
1654782300000|2022-06-09 13:45:00|95181.1|95156.1|95167.3|95142.3|95187.1|95162.1|95165.6|95140.6|73
1654782310000|2022-06-09 13:45:10|95167.2|95142.2|95172.1|95147.1|95172.7|95147.7|95155.6|95130.6|65
1654782320000|2022-06-09 13:45:20|95172|95147|95148.7|95123.7|95172|95147|95141.3|95116.3|69
1654782330000|2022-06-09 13:45:30|95149.1|95124.1|95145.5|95120.5|95153.9|95128.9|95143.9|95118.9|68
1654782340000|2022-06-09 13:45:40|95146.2|95121.2|95137.4|95112.4|95146.2|95121.2|95128|95103|62
1654782350000|2022-06-09 13:45:50|95137.5|95112.5|95142.7|95117.7|95147.4|95122.4|95137.5|95112.5|58
1654782360000|2022-06-09 13:46:00|95142.4|95117.4|95136.8|95111.8|95144.6|95119.6|95128.3|95103.3|64
1654782370000|2022-06-09 13:46:10|95136.5|95111.5|95156|95131|95163.3|95138.3|95135|95110|65
1654782380000|2022-06-09 13:46:20|95154.1|95129.1|95155.2|95130.2|95157|95132|95147.3|95122.3|73
1654782390000|2022-06-09 13:46:30|95156.6|95131.6|95152.3|95127.3|95156.9|95131.9|95151.3|95126.3|69
1654782400000|2022-06-09 13:46:40|95153|95128|95161.2|95136.2|95162.7|95137.7|95152.5|95127.5|59
1654782410000|2022-06-09 13:46:50|95161.6|95136.6|95184.1|95159.1|95203.2|95178.2|95161.6|95136.6|69
1654782420000|2022-06-09 13:47:00|95184.4|95159.4|95219.1|95194.1|95223.7|95198.7|95184.3|95159.3|72
1654782430000|2022-06-09 13:47:10|95223|95198|95212.8|95187.8|95225.9|95200.9|95212.7|95187.7|66
1654782440000|2022-06-09 13:47:20|95213.3|95188.3|95227.5|95202.5|95233.3|95208.3|95213.3|95188.3|73
1654782450000|2022-06-09 13:47:30|95227.9|95202.9|95209|95184|95231|95206|95199.9|95174.9|69
1654782460000|2022-06-09 13:47:40|95210.5|95185.5|95187.1|95162.1|95211.7|95186.7|95187.1|95162.1|67
1654782470000|2022-06-09 13:47:50|95183.2|95158.2|95221.9|95196.9|95222.9|95197.9|95181.4|95156.4|69
1654782480000|2022-06-09 13:48:00|95221.4|95196.4|95215.9|95190.9|95225|95200|95214.7|95189.7|75
1654782490000|2022-06-09 13:48:10|95217.3|95192.3|95197.1|95172.1|95217.3|95192.3|95188.2|95163.2|72
1654782500000|2022-06-09 13:48:20|95197.5|95172.5|95171.7|95146.7|95197.5|95172.5|95166.9|95141.9|66
1654782510000|2022-06-09 13:48:30|95173.5|95148.5|95140.5|95115.5|95173.5|95148.5|95138.7|95113.7|63
1654782520000|2022-06-09 13:48:40|95139.2|95114.2|95126.9|95101.9|95140.5|95115.5|95124.8|95099.8|72
1654782530000|2022-06-09 13:48:50|95127.6|95102.6|95155|95130|95155|95130|95108.7|95083.7|70
1654782540000|2022-06-09 13:49:00|95151.7|95126.7|95164.6|95139.6|95168.8|95143.8|95151.3|95126.3|72
1654782550000|2022-06-09 13:49:10|95163.8|95138.8|95173.7|95148.7|95176.8|95151.8|95160.1|95135.1|71
1654782560000|2022-06-09 13:49:20|95175.4|95150.4|95185.2|95160.2|95188.4|95163.4|95175.4|95150.4|69
1654782570000|2022-06-09 13:49:30|95185.7|95160.7|95155.5|95130.5|95188.3|95163.3|95155.5|95130.5|64
1654782580000|2022-06-09 13:49:40|95154.5|95129.5|95144.1|95119.1|95155.4|95130.4|95132.9|95107.9|62
1654782590000|2022-06-09 13:49:50|95144|95119|95136.4|95111.4|95144|95119|95128.5|95103.5|58
1654782600000|2022-06-09 13:50:00|95134.2|95109.2|95131.9|95106.9|95143|95118|95131.2|95106.2|65
1654782610000|2022-06-09 13:50:10|95132.5|95107.5|95138.4|95113.4|95139.9|95114.9|95131.7|95106.7|57
1654782620000|2022-06-09 13:50:20|95138.2|95113.2|95126.9|95101.9|95141.9|95116.9|95125.2|95100.2|69
1654782630000|2022-06-09 13:50:30|95127.1|95102.1|95124.7|95099.7|95127.7|95102.7|95120.2|95095.2|61
1654782640000|2022-06-09 13:50:40|95122.7|95097.7|95121.6|95096.6|95128.8|95103.8|95116.1|95091.1|51
1654782650000|2022-06-09 13:50:50|95121.7|95096.7|95118.5|95093.5|95123|95098|95113.3|95088.3|62
1654782660000|2022-06-09 13:51:00|95118|95093|95103.1|95078.1|95119.7|95094.7|95099.8|95074.8|63
1654782670000|2022-06-09 13:51:10|95101.4|95076.4|95106|95081|95106|95081|95095.6|95070.6|55
1654782680000|2022-06-09 13:51:20|95106.6|95081.6|95114.5|95089.5|95118.4|95093.4|95106.6|95081.6|57
1654782690000|2022-06-09 13:51:30|95115.9|95090.9|95079.7|95054.7|95116.7|95091.7|95066.5|95041.5|67
1654782700000|2022-06-09 13:51:40|95079.4|95054.4|95062.1|95037.1|95090.1|95065.1|95061.5|95036.5|71
1654782710000|2022-06-09 13:51:50|95061.3|95036.3|95033.3|95008.3|95062.9|95037.9|95032.9|95007.9|72
1654782720000|2022-06-09 13:52:00|95032.7|95007.7|95029.1|95004.1|95037.7|95012.7|95027.4|95002.4|63
1654782730000|2022-06-09 13:52:10|95028.1|95003.1|95026.7|95001.7|95031.4|95006.4|95018.9|94993.9|59
1654782740000|2022-06-09 13:52:20|95030.4|95005.4|95028.1|95003.1|95036.3|95011.3|95024.7|94999.7|71
1654782750000|2022-06-09 13:52:30|95026.3|95001.3|95034.1|95009.1|95038.8|95013.8|95021.5|94996.5|60
1654782760000|2022-06-09 13:52:40|95033.2|95008.2|95028.3|95003.3|95033.2|95008.2|95022.4|94997.4|62
1654782770000|2022-06-09 13:52:50|95028.5|95003.5|94985.3|94960.3|95028.5|95003.5|94980|94955|76
1654782780000|2022-06-09 13:53:00|94985.7|94960.7|95027.5|95002.5|95027.5|95002.5|94978.7|94953.7|68
1654782790000|2022-06-09 13:53:10|95030.8|95005.8|95043|95018|95043|95018|95027.8|95002.8|65
1654782800000|2022-06-09 13:53:20|95048.5|95023.5|95054.4|95029.4|95055|95030|95046.1|95021.1|54
1654782810000|2022-06-09 13:53:30|95054.3|95029.3|95046.6|95021.6|95056.1|95031.1|95032.7|95007.7|53
1654782820000|2022-06-09 13:53:40|95046.2|95021.2|95051.8|95026.8|95055.6|95030.6|95046.2|95021.2|62
1654782830000|2022-06-09 13:53:50|95051.5|95026.5|95037.7|95012.7|95053.9|95028.9|95037.5|95012.5|63
1654782840000|2022-06-09 13:54:00|95037.1|95012.1|95031.8|95006.8|95037.6|95012.6|95027.2|95002.2|63
1654782850000|2022-06-09 13:54:10|95032|95007|95029|95004|95039|95014|95025.1|95000.1|60
1654782860000|2022-06-09 13:54:20|95030.3|95005.3|95031.8|95006.8|95032|95007|95024.2|94999.2|51
1654782870000|2022-06-09 13:54:30|95031.4|95006.4|95028.2|95003.2|95032.3|95007.3|95025.2|95000.2|54
1654782880000|2022-06-09 13:54:40|95027.5|95002.5|95047.5|95022.5|95047.5|95022.5|95027.5|95002.5|61
1654782890000|2022-06-09 13:54:50|95047.6|95022.6|95075.4|95050.4|95075.4|95050.4|95046.2|95021.2|62
1654782900000|2022-06-09 13:55:00|95076.2|95051.2|95073.5|95048.5|95077.3|95052.3|95059|95034|69
1654782910000|2022-06-09 13:55:10|95074.7|95049.7|95091.7|95066.7|95097.6|95072.6|95074.7|95049.7|62
1654782920000|2022-06-09 13:55:20|95091.4|95066.4|95093.8|95068.8|95093.8|95068.8|95087.1|95062.1|57
1654782930000|2022-06-09 13:55:30|95094.2|95069.2|95116.8|95091.8|95116.9|95091.9|95093.9|95068.9|63
1654782940000|2022-06-09 13:55:40|95116.1|95091.1|95102.5|95077.5|95116.1|95091.1|95099.5|95074.5|67
1654782950000|2022-06-09 13:55:50|95102.2|95077.2|95118.4|95093.4|95120.3|95095.3|95101.9|95076.9|57
1654782960000|2022-06-09 13:56:00|95116.8|95091.8|95094.8|95069.8|95122.3|95097.3|95094.8|95069.8|72
1654782970000|2022-06-09 13:56:10|95093.6|95068.6|95081.7|95056.7|95093.6|95068.6|95072.5|95047.5|64
1654782980000|2022-06-09 13:56:20|95082.1|95057.1|95106.4|95081.4|95106.4|95081.4|95080.5|95055.5|60
1654782990000|2022-06-09 13:56:30|95109.5|95084.5|95093.6|95068.6|95112.1|95087.1|95093.5|95068.5|60
1654783000000|2022-06-09 13:56:40|95093.5|95068.5|95096.2|95071.2|95101.1|95076.1|95091.3|95066.3|48
1654783010000|2022-06-09 13:56:50|95097.9|95072.9|95080.3|95055.3|95099.3|95074.3|95080.3|95055.3|66
1654783020000|2022-06-09 13:57:00|95081.2|95056.2|95085.7|95060.7|95087.4|95062.4|95077.6|95052.6|53
1654783030000|2022-06-09 13:57:10|95086.1|95061.1|95068.5|95043.5|95086.1|95061.1|95063.5|95038.5|63
1654783040000|2022-06-09 13:57:20|95068.8|95043.8|95077.3|95052.3|95085.8|95060.8|95068.8|95043.8|54
1654783050000|2022-06-09 13:57:30|95077|95052|95093|95068|95093|95068|95070.5|95045.5|66
1654783060000|2022-06-09 13:57:40|95092.4|95067.4|95105.7|95080.7|95106.1|95081.1|95092|95067|61
1654783070000|2022-06-09 13:57:50|95105.8|95080.8|95126.3|95101.3|95126.3|95101.3|95104.2|95079.2|63
1654783080000|2022-06-09 13:58:00|95127.6|95102.6|95107|95082|95127.6|95102.6|95101.7|95076.7|65
1654783090000|2022-06-09 13:58:10|95107.4|95082.4|95118.3|95093.3|95123.5|95098.5|95106.6|95081.6|70
1654783100000|2022-06-09 13:58:20|95118.8|95093.8|95117.7|95092.7|95120.8|95095.8|95106.8|95081.8|66
1654783110000|2022-06-09 13:58:30|95117.9|95092.9|95128|95103|95129.6|95104.6|95115.8|95090.8|66
1654783120000|2022-06-09 13:58:40|95127.9|95102.9|95139.8|95114.8|95141|95116|95123.6|95098.6|62
1654783130000|2022-06-09 13:58:50|95139.1|95114.1|95094.4|95069.4|95139.1|95114.1|95088|95063|60
1654783140000|2022-06-09 13:59:00|95094.7|95069.7|95100.9|95075.9|95116|95091|95094.7|95069.7|74
1654783150000|2022-06-09 13:59:10|95100.8|95075.8|95092.8|95067.8|95102.8|95077.8|95086.8|95061.8|73
1654783160000|2022-06-09 13:59:20|95090.2|95065.2|95084.5|95059.5|95095.4|95070.4|95084.1|95059.1|59
1654783170000|2022-06-09 13:59:30|95084.6|95059.6|95061.8|95036.8|95085.2|95060.2|95058.7|95033.7|63
1654783180000|2022-06-09 13:59:40|95067.9|95042.9|95065.1|95040.1|95075.2|95050.2|95062|95037|67
1654783190000|2022-06-09 13:59:50|95065.8|95040.8|95066.1|95041.1|95071.4|95046.4|95062.4|95037.4|65
1654783200000|2022-06-09 14:00:00|95068.9|95043.9|95079.2|95054.2|95102.3|95077.3|95068.9|95043.9|75
1654783210000|2022-06-09 14:00:10|95079.8|95054.8|95093.4|95068.4|95096|95071|95077.5|95052.5|70
1654783220000|2022-06-09 14:00:20|95092.1|95067.1|95071.8|95046.8|95096.8|95071.8|95068.3|95043.3|71
1654783230000|2022-06-09 14:00:30|95072.7|95047.7|95060.1|95035.1|95072.9|95047.9|95052.4|95027.4|74
1654783240000|2022-06-09 14:00:40|95061.2|95036.2|95070.6|95045.6|95072.2|95047.2|95050.6|95025.6|71
1654783250000|2022-06-09 14:00:50|95070|95045|95103|95078|95111.5|95086.5|95065.8|95040.8|67
1654783260000|2022-06-09 14:01:00|95101.9|95076.9|95112.3|95087.3|95114.2|95089.2|95097|95072|62
1654783270000|2022-06-09 14:01:10|95113.1|95088.1|95129.9|95104.9|95134.4|95109.4|95110.9|95085.9|72
1654783280000|2022-06-09 14:01:20|95129.5|95104.5|95132.3|95107.3|95138.8|95113.8|95127|95102|71
1654783290000|2022-06-09 14:01:30|95132.2|95107.2|95103.2|95078.2|95139.6|95114.6|95101.1|95076.1|72
1654783300000|2022-06-09 14:01:40|95104.5|95079.5|95123.3|95098.3|95123.6|95098.6|95104.4|95079.4|68
1654783310000|2022-06-09 14:01:50|95123.4|95098.4|95151.1|95126.1|95151.1|95126.1|95123.4|95098.4|66
1654783320000|2022-06-09 14:02:00|95151.8|95126.8|95149.8|95124.8|95155.7|95130.7|95149.8|95124.8|57
1654783330000|2022-06-09 14:02:10|95153|95128|95157.2|95132.2|95159.3|95134.3|95151|95126|59
1654783340000|2022-06-09 14:02:20|95157.6|95132.6|95171.5|95146.5|95177.2|95152.2|95157.6|95132.6|71
1654783350000|2022-06-09 14:02:30|95171.2|95146.2|95174.1|95149.1|95177.8|95152.8|95169.1|95144.1|61
1654783360000|2022-06-09 14:02:40|95173.6|95148.6|95184.4|95159.4|95184.9|95159.9|95170.8|95145.8|67
1654783370000|2022-06-09 14:02:50|95185.8|95160.8|95174.1|95149.1|95185.8|95160.8|95174.1|95149.1|58
1654783380000|2022-06-09 14:03:00|95174.2|95149.2|95159.3|95134.3|95175.7|95150.7|95159|95134|57
1654783390000|2022-06-09 14:03:10|95158.4|95133.4|95159.9|95134.9|95162.5|95137.5|95150.2|95125.2|57
1654783400000|2022-06-09 14:03:20|95162.9|95137.9|95184.5|95159.5|95184.9|95159.9|95161.8|95136.8|68
1654783410000|2022-06-09 14:03:30|95183.8|95158.8|95184|95159|95190.6|95165.6|95172.6|95147.6|63
1654783420000|2022-06-09 14:03:40|95183.9|95158.9|95190|95165|95190.2|95165.2|95183.9|95158.9|55
1654783430000|2022-06-09 14:03:50|95190.4|95165.4|95180.6|95155.6|95190.5|95165.5|95180.6|95155.6|53
1654783440000|2022-06-09 14:04:00|95177.4|95152.4|95176.5|95151.5|95177.4|95152.4|95169.1|95144.1|74
1654783450000|2022-06-09 14:04:10|95176.8|95151.8|95165.4|95140.4|95178.2|95153.2|95164.2|95139.2|60
1654783460000|2022-06-09 14:04:20|95164.2|95139.2|95173|95148|95178.4|95153.4|95163.4|95138.4|66
1654783470000|2022-06-09 14:04:30|95172.6|95147.6|95179.4|95154.4|95181.7|95156.7|95172.4|95147.4|51
1654783480000|2022-06-09 14:04:40|95179.2|95154.2|95178.7|95153.7|95181.9|95156.9|95178.1|95153.1|52
1654783490000|2022-06-09 14:04:50|95179.1|95154.1|95195.6|95170.6|95200.7|95175.7|95178.6|95153.6|57
1654783500000|2022-06-09 14:05:00|95194.3|95169.3|95232.3|95207.3|95245.7|95220.7|95187.4|95162.4|71
1654783510000|2022-06-09 14:05:10|95233.3|95208.3|95248.8|95223.8|95250.5|95225.5|95226.1|95201.1|75
1654783520000|2022-06-09 14:05:20|95248.7|95223.7|95223|95198|95250.2|95225.2|95222.5|95197.5|74
1654783530000|2022-06-09 14:05:30|95222.8|95197.8|95208|95183|95224.8|95199.8|95204.8|95179.8|68
1654783540000|2022-06-09 14:05:40|95207.9|95182.9|95226|95201|95226.1|95201.1|95204.3|95179.3|63
1654783550000|2022-06-09 14:05:50|95226.2|95201.2|95222.1|95197.1|95226.5|95201.5|95215.8|95190.8|73
1654783560000|2022-06-09 14:06:00|95228.3|95203.3|95222.5|95197.5|95240.1|95215.1|95222.5|95197.5|77
1654783570000|2022-06-09 14:06:10|95223.3|95198.3|95217.9|95192.9|95241.3|95216.3|95217.8|95192.8|67
1654783580000|2022-06-09 14:06:20|95217.3|95192.3|95239|95214|95239.8|95214.8|95214.5|95189.5|70
1654783590000|2022-06-09 14:06:30|95237.6|95212.6|95231.8|95206.8|95243.8|95218.8|95230|95205|55
1654783600000|2022-06-09 14:06:40|95231.5|95206.5|95249.7|95224.7|95250.2|95225.2|95230.4|95205.4|64
1654783610000|2022-06-09 14:06:50|95250|95225|95240.1|95215.1|95255.2|95230.2|95239.5|95214.5|62
1654783620000|2022-06-09 14:07:00|95238.4|95213.4|95251.7|95226.7|95252.5|95227.5|95236.9|95211.9|70
1654783630000|2022-06-09 14:07:10|95253|95228|95254.3|95229.3|95264|95239|95245.3|95220.3|65
1654783640000|2022-06-09 14:07:20|95256.6|95231.6|95274.2|95249.2|95274.2|95249.2|95252.9|95227.9|64
1654783650000|2022-06-09 14:07:30|95273.2|95248.2|95282.6|95257.6|95287.2|95262.2|95273.2|95248.2|61
1654783660000|2022-06-09 14:07:40|95282.2|95257.2|95282.6|95257.6|95294.8|95269.8|95281.5|95256.5|59
1654783670000|2022-06-09 14:07:50|95284.5|95259.5|95277.2|95252.2|95290.4|95265.4|95270.2|95245.2|70
1654783680000|2022-06-09 14:08:00|95278.6|95253.6|95284.5|95259.5|95289.1|95264.1|95278.6|95253.6|60
1654783690000|2022-06-09 14:08:10|95287.1|95262.1|95278.4|95253.4|95289.3|95264.3|95275.3|95250.3|52
1654783700000|2022-06-09 14:08:20|95277.2|95252.2|95280.8|95255.8|95281.2|95256.2|95270.7|95245.7|57
1654783710000|2022-06-09 14:08:30|95282.6|95257.6|95311.8|95286.8|95313.7|95288.7|95282.4|95257.4|66
1654783720000|2022-06-09 14:08:40|95310.9|95285.9|95316.2|95291.2|95318.8|95293.8|95305.8|95280.8|66
1654783730000|2022-06-09 14:08:50|95316.3|95291.3|95360|95335|95365.3|95340.3|95307.8|95282.8|59
1654783740000|2022-06-09 14:09:00|95359.6|95334.6|95348.6|95323.6|95359.6|95334.6|95346.6|95321.6|68
1654783750000|2022-06-09 14:09:10|95349.3|95324.3|95346|95321|95351.6|95326.6|95336|95311|55
1654783760000|2022-06-09 14:09:20|95346.3|95321.3|95400.6|95375.6|95401.3|95376.3|95341.5|95316.5|60
1654783770000|2022-06-09 14:09:30|95398.7|95373.7|95414.1|95389.1|95414.1|95389.1|95378.8|95353.8|74
1654783780000|2022-06-09 14:09:40|95418.3|95393.3|95440.4|95415.4|95449|95424|95416.7|95391.7|72
1654783790000|2022-06-09 14:09:50|95440.2|95415.2|95430.3|95405.3|95444.2|95419.2|95421.9|95396.9|71
1654783800000|2022-06-09 14:10:00|95428.8|95403.8|95400.7|95375.7|95449.9|95424.9|95400.7|95375.7|74
1654783810000|2022-06-09 14:10:10|95402.1|95377.1|95396.6|95371.6|95414.8|95389.8|95395.4|95370.4|73
1654783820000|2022-06-09 14:10:20|95397.1|95372.1|95416.5|95391.5|95417.1|95392.1|95390.3|95365.3|69
1654783830000|2022-06-09 14:10:30|95417.3|95392.3|95428.7|95403.7|95437|95412|95406.8|95381.8|75
1654783840000|2022-06-09 14:10:40|95428.6|95403.6|95434|95409|95443.3|95418.3|95410.3|95385.3|72
1654783850000|2022-06-09 14:10:50|95436.2|95411.2|95442.9|95417.9|95459.7|95434.7|95435.1|95410.1|75
1654783860000|2022-06-09 14:11:00|95443.5|95418.5|95415|95390|95452.3|95427.3|95407.5|95382.5|73
1654783870000|2022-06-09 14:11:10|95415.7|95390.7|95397.2|95372.2|95415.7|95390.7|95393.7|95368.7|70
1654783880000|2022-06-09 14:11:20|95403.8|95378.8|95409.4|95384.4|95409.4|95384.4|95395.1|95370.1|75
1654783890000|2022-06-09 14:11:30|95413.1|95388.1|95404.4|95379.4|95415|95390|95393.9|95368.9|72
1654783900000|2022-06-09 14:11:40|95404.8|95379.8|95423.9|95398.9|95427.7|95402.7|95404.1|95379.1|68
1654783910000|2022-06-09 14:11:50|95423.3|95398.3|95411|95386|95426.1|95401.1|95409.2|95384.2|70
1654783920000|2022-06-09 14:12:00|95410.3|95385.3|95395|95370|95416.9|95391.9|95391.6|95366.6|75
1654783930000|2022-06-09 14:12:10|95396.1|95371.1|95394.3|95369.3|95405.4|95380.4|95367.1|95342.1|71
1654783940000|2022-06-09 14:12:20|95392.1|95367.1|95421.8|95396.8|95425.9|95400.9|95389.4|95364.4|73
1654783950000|2022-06-09 14:12:30|95422.8|95397.8|95454.6|95429.6|95457.5|95432.5|95422.6|95397.6|71
1654783960000|2022-06-09 14:12:40|95454.3|95429.3|95427.4|95402.4|95467.2|95442.2|95413.6|95388.6|80
1654783970000|2022-06-09 14:12:50|95426.8|95401.8|95433.8|95408.8|95433.8|95408.8|95416.2|95391.2|71
1654783980000|2022-06-09 14:13:00|95432.3|95407.3|95407|95382|95442|95417|95406.1|95381.1|62
1654783990000|2022-06-09 14:13:10|95406.8|95381.8|95391.4|95366.4|95410.8|95385.8|95391.4|95366.4|61
1654784000000|2022-06-09 14:13:20|95391.9|95366.9|95381.6|95356.6|95392.9|95367.9|95368.8|95343.8|73
1654784010000|2022-06-09 14:13:30|95382.5|95357.5|95395.8|95370.8|95395.8|95370.8|95377.8|95352.8|48
1654784020000|2022-06-09 14:13:40|95396.7|95371.7|95405.7|95380.7|95420.2|95395.2|95395|95370|66
1654784030000|2022-06-09 14:13:50|95404.4|95379.4|95385.7|95360.7|95416|95391|95381.1|95356.1|75
1654784040000|2022-06-09 14:14:00|95384.8|95359.8|95435.1|95410.1|95437|95412|95383.7|95358.7|73
1654784050000|2022-06-09 14:14:10|95434.9|95409.9|95408.1|95383.1|95435|95410|95407.4|95382.4|64
1654784060000|2022-06-09 14:14:20|95408.2|95383.2|95404.1|95379.1|95419.8|95394.8|95404.1|95379.1|68
1654784070000|2022-06-09 14:14:30|95402.4|95377.4|95393.1|95368.1|95402.8|95377.8|95388.6|95363.6|67
1654784080000|2022-06-09 14:14:40|95393.5|95368.5|95384.1|95359.1|95394.2|95369.2|95382.2|95357.2|64
1654784090000|2022-06-09 14:14:50|95384.2|95359.2|95372.3|95347.3|95386.7|95361.7|95371|95346|60
1654784100000|2022-06-09 14:15:00|95372.9|95347.9|95399.8|95374.8|95405.1|95380.1|95372.9|95347.9|69
1654784110000|2022-06-09 14:15:10|95399.3|95374.3|95388.7|95363.7|95399.3|95374.3|95388.7|95363.7|58
1654784120000|2022-06-09 14:15:20|95384|95359|95366.2|95341.2|95384|95359|95365.1|95340.1|60
1654784130000|2022-06-09 14:15:30|95364.1|95339.1|95373.8|95348.8|95383.9|95358.9|95364.1|95339.1|61
1654784140000|2022-06-09 14:15:40|95373.9|95348.9|95320.7|95295.7|95377.7|95352.7|95298.7|95273.7|73
1654784150000|2022-06-09 14:15:50|95320.9|95295.9|95347.7|95322.7|95349.1|95324.1|95320.6|95295.6|66
1654784160000|2022-06-09 14:16:00|95351|95326|95365.1|95340.1|95373.4|95348.4|95351|95326|65
1654784170000|2022-06-09 14:16:10|95365.5|95340.5|95361.6|95336.6|95384.2|95359.2|95358.6|95333.6|67
1654784180000|2022-06-09 14:16:20|95363.3|95338.3|95340.1|95315.1|95363.9|95338.9|95340.1|95315.1|65
1654784190000|2022-06-09 14:16:30|95341|95316|95340.9|95315.9|95342.2|95317.2|95330.1|95305.1|66
1654784200000|2022-06-09 14:16:40|95341|95316|95354.2|95329.2|95357.8|95332.8|95337.9|95312.9|72
1654784210000|2022-06-09 14:16:50|95354.9|95329.9|95330.2|95305.2|95355.2|95330.2|95325.1|95300.1|66
1654784220000|2022-06-09 14:17:00|95329.8|95304.8|95328.7|95303.7|95341.5|95316.5|95325|95300|68
1654784230000|2022-06-09 14:17:10|95328.1|95303.1|95323.9|95298.9|95328.1|95303.1|95311.3|95286.3|59
1654784240000|2022-06-09 14:17:20|95321|95296|95334.8|95309.8|95343.1|95318.1|95321|95296|71
1654784250000|2022-06-09 14:17:30|95334.7|95309.7|95334.9|95309.9|95341.6|95316.6|95330.5|95305.5|63
1654784260000|2022-06-09 14:17:40|95335|95310|95361.4|95336.4|95361.7|95336.7|95333.6|95308.6|66
1654784270000|2022-06-09 14:17:50|95360.9|95335.9|95387.6|95362.6|95388.6|95363.6|95357.3|95332.3|77
1654784280000|2022-06-09 14:18:00|95387.8|95362.8|95379.3|95354.3|95398.6|95373.6|95374.3|95349.3|72
1654784290000|2022-06-09 14:18:10|95376.8|95351.8|95397|95372|95400.1|95375.1|95376.3|95351.3|59
1654784300000|2022-06-09 14:18:20|95397.7|95372.7|95391.3|95366.3|95399|95374|95388.6|95363.6|67
1654784310000|2022-06-09 14:18:30|95391.5|95366.5|95394.3|95369.3|95401.6|95376.6|95391.1|95366.1|66
1654784320000|2022-06-09 14:18:40|95392.1|95367.1|95391.1|95366.1|95396.3|95371.3|95388.8|95363.8|50
1654784330000|2022-06-09 14:18:50|95390.8|95365.8|95398.9|95373.9|95410.1|95385.1|95390.8|95365.8|69
1654784340000|2022-06-09 14:19:00|95399.3|95374.3|95381|95356|95407.9|95382.9|95381|95356|73
1654784350000|2022-06-09 14:19:10|95381.6|95356.6|95355.3|95330.3|95381.6|95356.6|95352.3|95327.3|67
1654784360000|2022-06-09 14:19:20|95354.3|95329.3|95350.3|95325.3|95355.4|95330.4|95338|95313|57
1654784370000|2022-06-09 14:19:30|95349.9|95324.9|95368.5|95343.5|95369.4|95344.4|95347|95322|57
1654784380000|2022-06-09 14:19:40|95370.4|95345.4|95375.3|95350.3|95377.2|95352.2|95361|95336|64
1654784390000|2022-06-09 14:19:50|95375.6|95350.6|95372.8|95347.8|95386.9|95361.9|95371.7|95346.7|64
1654784400000|2022-06-09 14:20:00|95371.4|95346.4|95355.1|95330.1|95377.8|95352.8|95355.1|95330.1|65
1654784410000|2022-06-09 14:20:10|95356.5|95331.5|95357.3|95332.3|95368.4|95343.4|95356.3|95331.3|70
1654784420000|2022-06-09 14:20:20|95357.4|95332.4|95341.4|95316.4|95357.6|95332.6|95341.3|95316.3|68
1654784430000|2022-06-09 14:20:30|95341.3|95316.3|95346.8|95321.8|95355.5|95330.5|95336.8|95311.8|59
1654784440000|2022-06-09 14:20:40|95348.5|95323.5|95373.1|95348.1|95373.1|95348.1|95342|95317|77
1654784450000|2022-06-09 14:20:50|95370.3|95345.3|95343.6|95318.6|95370.3|95345.3|95343.6|95318.6|71
1654784460000|2022-06-09 14:21:00|95343|95318|95341.3|95316.3|95344.3|95319.3|95334.1|95309.1|67
1654784470000|2022-06-09 14:21:10|95341.2|95316.2|95339|95314|95351.7|95326.7|95338.4|95313.4|64
1654784480000|2022-06-09 14:21:20|95337.4|95312.4|95318.9|95293.9|95338.6|95313.6|95313.6|95288.6|71
1654784490000|2022-06-09 14:21:30|95318.8|95293.8|95334.6|95309.6|95334.6|95309.6|95317.6|95292.6|54
1654784500000|2022-06-09 14:21:40|95337.3|95312.3|95340|95315|95341.1|95316.1|95332.8|95307.8|65
1654784510000|2022-06-09 14:21:50|95338.6|95313.6|95338.3|95313.3|95351.4|95326.4|95336.7|95311.7|63
1654784520000|2022-06-09 14:22:00|95338|95313|95337.9|95312.9|95342.9|95317.9|95334.4|95309.4|70
1654784530000|2022-06-09 14:22:10|95337.7|95312.7|95327.1|95302.1|95337.7|95312.7|95319.9|95294.9|69
1654784540000|2022-06-09 14:22:20|95326.3|95301.3|95343.9|95318.9|95345.5|95320.5|95326.3|95301.3|63
1654784550000|2022-06-09 14:22:30|95342.9|95317.9|95340.8|95315.8|95348.9|95323.9|95338.6|95313.6|62
1654784560000|2022-06-09 14:22:40|95341.8|95316.8|95328.6|95303.6|95341.8|95316.8|95324.7|95299.7|70
1654784570000|2022-06-09 14:22:50|95328.7|95303.7|95352.9|95327.9|95352.9|95327.9|95321.1|95296.1|61
1654784580000|2022-06-09 14:23:00|95363.7|95338.7|95356|95331|95374.3|95349.3|95355.3|95330.3|69
1654784590000|2022-06-09 14:23:10|95355.7|95330.7|95342.2|95317.2|95362.7|95337.7|95340.1|95315.1|69
1654784600000|2022-06-09 14:23:20|95346.1|95321.1|95342.8|95317.8|95350.2|95325.2|95342.6|95317.6|64
1654784610000|2022-06-09 14:23:30|95343.3|95318.3|95358.6|95333.6|95362.4|95337.4|95343.3|95318.3|55
1654784620000|2022-06-09 14:23:40|95358.2|95333.2|95357.4|95332.4|95359.1|95334.1|95354.2|95329.2|52
1654784630000|2022-06-09 14:23:50|95357.6|95332.6|95359.4|95334.4|95365.3|95340.3|95345.1|95320.1|62
1654784640000|2022-06-09 14:24:00|95359.6|95334.6|95365.9|95340.9|95366|95341|95359.3|95334.3|62
1654784650000|2022-06-09 14:24:10|95365.4|95340.4|95341.1|95316.1|95365.4|95340.4|95340.9|95315.9|64
1654784660000|2022-06-09 14:24:20|95341.3|95316.3|95348.4|95323.4|95349|95324|95340.2|95315.2|55
1654784670000|2022-06-09 14:24:30|95348.9|95323.9|95348.1|95323.1|95360.3|95335.3|95347.8|95322.8|60
1654784680000|2022-06-09 14:24:40|95348|95323|95354.5|95329.5|95357.6|95332.6|95345.9|95320.9|50
1654784690000|2022-06-09 14:24:50|95354.7|95329.7|95348.2|95323.2|95358.9|95333.9|95343.7|95318.7|59
1654784700000|2022-06-09 14:25:00|95348|95323|95354.6|95329.6|95355.5|95330.5|95340.7|95315.7|76
1654784710000|2022-06-09 14:25:10|95355|95330|95345.1|95320.1|95356.5|95331.5|95344.1|95319.1|56
1654784720000|2022-06-09 14:25:20|95346.5|95321.5|95352.7|95327.7|95355.4|95330.4|95345.3|95320.3|64
1654784730000|2022-06-09 14:25:30|95352.6|95327.6|95346.6|95321.6|95352.6|95327.6|95340.1|95315.1|71
1654784740000|2022-06-09 14:25:40|95345.1|95320.1|95343.5|95318.5|95360|95335|95341|95316|73
1654784750000|2022-06-09 14:25:50|95343.4|95318.4|95346|95321|95351.5|95326.5|95342|95317|44
1654784760000|2022-06-09 14:26:00|95347.7|95322.7|95369.4|95344.4|95369.4|95344.4|95342.2|95317.2|46
1654784770000|2022-06-09 14:26:10|95370.5|95345.5|95320.8|95295.8|95372.8|95347.8|95316.8|95291.8|69
1654784780000|2022-06-09 14:26:20|95319.5|95294.5|95319.5|95294.5|95343.4|95318.4|95319.4|95294.4|62
1654784790000|2022-06-09 14:26:30|95320.2|95295.2|95324.7|95299.7|95327.1|95302.1|95313.4|95288.4|61
1654784800000|2022-06-09 14:26:40|95324.4|95299.4|95310.2|95285.2|95324.5|95299.5|95308.9|95283.9|61
1654784810000|2022-06-09 14:26:50|95310.5|95285.5|95341.4|95316.4|95341.9|95316.9|95309.4|95284.4|66
1654784820000|2022-06-09 14:27:00|95341.5|95316.5|95337.7|95312.7|95352.9|95324.6|95336.5|95302.9|55
1654784830000|2022-06-09 14:27:10|95337.5|95312.5|95344|95319|95344.1|95319.1|95328.1|95303.1|63
1654784840000|2022-06-09 14:27:20|95343.7|95318.7|95340.4|95315.4|95344.2|95319.2|95336.5|95311.5|68
1654784850000|2022-06-09 14:27:30|95339|95314|95302.9|95277.9|95341|95316|95277.4|95252.4|70
1654784860000|2022-06-09 14:27:40|95302.4|95277.4|95303.3|95278.3|95304.7|95279.7|95295.4|95270.4|58
1654784870000|2022-06-09 14:27:50|95304.2|95279.2|95303|95278|95305.3|95280.3|95298.2|95273.2|60
1654784880000|2022-06-09 14:28:00|95302.8|95277.8|95307|95282|95329.4|95304.4|95302.8|95277.8|68
1654784890000|2022-06-09 14:28:10|95306.8|95281.8|95277.6|95252.6|95306.8|95281.8|95273.2|95248.2|68
1654784900000|2022-06-09 14:28:20|95277.8|95252.8|95270.4|95245.4|95278|95253|95261.8|95236.8|65
1654784910000|2022-06-09 14:28:30|95267.6|95242.6|95259.6|95234.6|95270.5|95245.5|95259.6|95234.6|68
1654784920000|2022-06-09 14:28:40|95261.7|95236.7|95273.6|95248.6|95278.5|95253.5|95257.8|95232.8|61
1654784930000|2022-06-09 14:28:50|95275.4|95250.4|95273.6|95248.6|95275.4|95250.4|95270.8|95245.8|55
1654784940000|2022-06-09 14:29:00|95273.5|95248.5|95294.1|95269.1|95295.4|95270.4|95268.9|95243.9|63
1654784950000|2022-06-09 14:29:10|95293.5|95268.5|95296.4|95271.4|95299.3|95274.3|95280.5|95255.5|73
1654784960000|2022-06-09 14:29:20|95296.3|95271.3|95291.7|95266.7|95297.4|95272.4|95290.8|95265.8|55
1654784970000|2022-06-09 14:29:30|95292.4|95267.4|95272.5|95247.5|95293.6|95268.6|95269.4|95244.4|62
1654784980000|2022-06-09 14:29:40|95273.2|95248.2|95267.7|95242.7|95284.7|95259.7|95267.7|95242.7|67
1654784990000|2022-06-09 14:29:50|95267.1|95242.1|95270.8|95245.8|95272.1|95247.1|95264.7|95239.7|50
1654785000000|2022-06-09 14:30:00|95270.6|95245.6|95254.2|95229.2|95270.6|95245.6|95251.2|95226.2|63
1654785010000|2022-06-09 14:30:10|95254.3|95229.3|95251.1|95226.1|95254.6|95229.6|95250.2|95225.2|52
1654785020000|2022-06-09 14:30:20|95251.5|95226.5|95262.9|95237.9|95268.8|95243.8|95251.5|95226.5|52
1654785030000|2022-06-09 14:30:30|95262.7|95237.7|95267.6|95242.6|95269.9|95244.9|95259.8|95234.8|55
1654785040000|2022-06-09 14:30:40|95268|95243|95272.5|95247.5|95276.4|95251.4|95268|95243|63
1654785050000|2022-06-09 14:30:50|95272.2|95247.2|95268.2|95243.2|95272.2|95247.2|95267.2|95242.2|53
1654785060000|2022-06-09 14:31:00|95268.3|95243.3|95266.5|95241.5|95273.6|95248.6|95265.2|95240.2|65
1654785070000|2022-06-09 14:31:10|95267.5|95242.5|95267.4|95242.4|95271.7|95246.7|95261.9|95236.9|58
1654785080000|2022-06-09 14:31:20|95267.6|95242.6|95267.2|95242.2|95274.4|95249.4|95266|95241|49
1654785090000|2022-06-09 14:31:30|95267.8|95242.8|95262.1|95237.1|95267.8|95242.8|95252.1|95227.1|60
1654785100000|2022-06-09 14:31:40|95262.9|95237.9|95267.9|95242.9|95269.9|95244.9|95258|95233|55
1654785110000|2022-06-09 14:31:50|95266.6|95241.6|95242.9|95217.9|95267.3|95242.3|95242.9|95217.9|57
1654785120000|2022-06-09 14:32:00|95242.6|95217.6|95245.5|95220.5|95247.7|95222.7|95236.6|95211.6|56
1654785130000|2022-06-09 14:32:10|95245.4|95220.4|95249.3|95224.3|95255.3|95230.3|95245.4|95220.4|59
1654785140000|2022-06-09 14:32:20|95249.1|95224.1|95259.7|95234.7|95259.7|95234.7|95247.7|95222.7|58
1654785150000|2022-06-09 14:32:30|95257.5|95232.5|95298.5|95273.5|95301.1|95276.1|95257.5|95232.5|56
1654785160000|2022-06-09 14:32:40|95299.4|95274.4|95304.4|95279.4|95306.9|95281.9|95297.4|95272.4|61
1654785170000|2022-06-09 14:32:50|95304.5|95279.5|95305.9|95280.9|95311.2|95286.2|95303.9|95278.9|53
1654785180000|2022-06-09 14:33:00|95307.9|95282.9|95320.3|95295.3|95320.3|95295.3|95306.9|95281.9|49
1654785190000|2022-06-09 14:33:10|95320.1|95295.1|95314.3|95289.3|95329.6|95304.6|95311.6|95286.6|63
1654785200000|2022-06-09 14:33:20|95311.3|95286.3|95301|95276|95319.7|95294.7|95300|95275|54
1654785210000|2022-06-09 14:33:30|95293.9|95268.9|95288.7|95263.7|95293.9|95268.9|95284.3|95259.3|57
1654785220000|2022-06-09 14:33:40|95290.2|95265.2|95292|95267|95300.5|95275.5|95286.1|95261.1|54
1654785230000|2022-06-09 14:33:50|95292.4|95267.4|95299.4|95274.4|95299.6|95274.6|95286.6|95261.6|71
1654785240000|2022-06-09 14:34:00|95299.8|95274.8|95307|95282|95309.8|95284.8|95298.7|95273.7|61
1654785250000|2022-06-09 14:34:10|95305|95280|95302.3|95277.3|95310.6|95285.6|95302.3|95277.3|49
1654785260000|2022-06-09 14:34:20|95300.2|95275.2|95326|95301|95327.2|95302.2|95300.2|95275.2|64
1654785270000|2022-06-09 14:34:30|95325.9|95300.9|95323.7|95298.7|95326.3|95301.3|95323.5|95298.5|46
1654785280000|2022-06-09 14:34:40|95324.2|95299.2|95309.9|95284.9|95325.9|95300.9|95302|95277|56
1654785290000|2022-06-09 14:34:50|95314|95289|95312.1|95287.1|95318.1|95293.1|95310.1|95285.1|48
1654785300000|2022-06-09 14:35:00|95312.9|95287.9|95321.8|95296.8|95323|95298|95312.9|95287.9|61
1654785310000|2022-06-09 14:35:10|95323.5|95298.5|95329.5|95304.5|95330.4|95305.4|95320.4|95295.4|56
1654785320000|2022-06-09 14:35:20|95329|95304|95346.4|95321.4|95346.4|95321.4|95328.6|95303.6|63
1654785330000|2022-06-09 14:35:30|95346.6|95321.6|95340.6|95315.6|95347.4|95322.4|95339.4|95314.4|60
1654785340000|2022-06-09 14:35:40|95340.4|95315.4|95315.5|95290.5|95340.9|95315.9|95315.5|95290.5|63
1654785350000|2022-06-09 14:35:50|95312.6|95287.6|95291|95266|95312.6|95287.6|95287|95262|71
1654785360000|2022-06-09 14:36:00|95291.3|95266.3|95274.9|95249.9|95291.3|95266.3|95269.7|95244.7|54
1654785370000|2022-06-09 14:36:10|95275.2|95250.2|95281.8|95256.8|95282.9|95257.9|95274.2|95249.2|46
1654785380000|2022-06-09 14:36:20|95280.5|95255.5|95275.8|95250.8|95281.1|95256.1|95270.8|95245.8|47
1654785390000|2022-06-09 14:36:30|95274.3|95249.3|95271.9|95246.9|95278.5|95253.5|95267.1|95242.1|55
1654785400000|2022-06-09 14:36:40|95271.8|95246.8|95309.5|95284.5|95326.7|95301.7|95271.8|95246.8|63
1654785410000|2022-06-09 14:36:50|95310.9|95285.9|95311.2|95286.2|95313.3|95288.3|95308.1|95283.1|52
1654785420000|2022-06-09 14:37:00|95312.5|95287.5|95319.4|95294.4|95334.7|95309.7|95310.5|95285.5|71
1654785430000|2022-06-09 14:37:10|95317.5|95292.5|95301.5|95276.5|95318|95293|95294.5|95269.5|65
1654785440000|2022-06-09 14:37:20|95301.7|95276.7|95306.7|95281.7|95308.5|95283.5|95301.7|95276.7|48
1654785450000|2022-06-09 14:37:30|95306.4|95281.4|95305.7|95280.7|95306.4|95281.4|95295.7|95270.7|61
1654785460000|2022-06-09 14:37:40|95299.5|95274.5|95315.2|95290.2|95318.4|95293.4|95295.4|95270.4|66
1654785470000|2022-06-09 14:37:50|95315.9|95290.9|95317|95292|95328.7|95303.7|95313|95288|69
1654785480000|2022-06-09 14:38:00|95318|95293|95310.2|95285.2|95319.4|95294.4|95308.2|95283.2|54
1654785490000|2022-06-09 14:38:10|95310.4|95285.4|95309.2|95284.2|95311.9|95286.9|95306.2|95281.2|40
1654785500000|2022-06-09 14:38:20|95308.7|95283.7|95308.4|95283.4|95311.2|95286.2|95303.1|95278.1|54
1654785510000|2022-06-09 14:38:30|95309.8|95284.8|95306.5|95281.5|95312.3|95287.3|95300.3|95275.3|50
1654785520000|2022-06-09 14:38:40|95306.4|95281.4|95304.4|95279.4|95307.2|95282.2|95298.8|95273.8|53
1654785530000|2022-06-09 14:38:50|95304.2|95279.2|95309.4|95284.4|95310.8|95285.8|95303.7|95278.7|51
1654785540000|2022-06-09 14:39:00|95310.4|95285.4|95300.7|95275.7|95316.2|95291.2|95300.7|95275.7|52
1654785550000|2022-06-09 14:39:10|95301.4|95276.4|95290.7|95265.7|95301.9|95276.9|95287.3|95262.3|61
1654785560000|2022-06-09 14:39:20|95291.5|95266.5|95287.9|95262.9|95293.6|95268.6|95285.3|95260.3|56
1654785570000|2022-06-09 14:39:30|95288|95263|95302.6|95277.6|95307.7|95282.7|95288|95263|66
1654785580000|2022-06-09 14:39:40|95303.8|95278.8|95311.2|95286.2|95317.6|95292.6|95302.8|95277.8|65
1654785590000|2022-06-09 14:39:50|95312.3|95287.3|95303.8|95278.8|95312.3|95287.3|95295.8|95270.8|70
1654785600000|2022-06-09 14:40:00|95304.3|95279.3|95300.2|95275.2|95306.5|95281.5|95295|95270|65
1654785610000|2022-06-09 14:40:10|95299.8|95274.8|95355.5|95330.5|95356.2|95331.2|95298.2|95273.2|64
1654785620000|2022-06-09 14:40:20|95356|95331|95359|95334|95361.9|95336.9|95352.7|95327.7|64
1654785630000|2022-06-09 14:40:30|95359.4|95334.4|95384.4|95359.4|95386.8|95361.8|95359.4|95334.4|67
1654785640000|2022-06-09 14:40:40|95384.1|95359.1|95386.6|95361.6|95386.9|95361.9|95378.5|95353.5|67
1654785650000|2022-06-09 14:40:50|95386.2|95361.2|95384.3|95359.3|95391.5|95366.5|95379.6|95354.6|65
1654785660000|2022-06-09 14:41:00|95383|95358|95375.8|95350.8|95383|95358|95368.4|95343.4|63
1654785670000|2022-06-09 14:41:10|95375.6|95350.6|95373.7|95348.7|95384.3|95359.3|95372|95347|60
1654785680000|2022-06-09 14:41:20|95373.9|95348.9|95381.9|95356.9|95382.8|95357.8|95370.2|95345.2|59
1654785690000|2022-06-09 14:41:30|95382|95357|95379|95354|95384.4|95359.4|95379|95354|50
1654785700000|2022-06-09 14:41:40|95379.4|95354.4|95381.4|95356.4|95384.8|95359.8|95375.5|95350.5|59
1654785710000|2022-06-09 14:41:50|95380.6|95355.6|95389|95364|95390.2|95365.2|95374.6|95349.6|61
1654785720000|2022-06-09 14:42:00|95388.9|95363.9|95393.9|95368.9|95393.9|95368.9|95388.9|95363.9|54
1654785730000|2022-06-09 14:42:10|95394.7|95369.7|95387.2|95362.2|95394.7|95369.7|95380.6|95355.6|64
1654785740000|2022-06-09 14:42:20|95386.7|95361.7|95386.7|95361.7|95394.4|95369.4|95385.2|95360.2|61
1654785750000|2022-06-09 14:42:30|95387|95362|95385.3|95360.3|95394.2|95369.2|95384.2|95359.2|45
1654785760000|2022-06-09 14:42:40|95385.8|95360.8|95383.5|95358.5|95388|95363|95382.4|95357.4|48
1654785770000|2022-06-09 14:42:50|95383.7|95358.7|95398.6|95373.6|95403.5|95378.5|95382.8|95357.8|58
1654785780000|2022-06-09 14:43:00|95397.9|95372.9|95377.8|95352.8|95399.8|95374.8|95377.4|95352.4|67
1654785790000|2022-06-09 14:43:10|95378|95353|95383.6|95358.6|95384.7|95359.7|95376.8|95351.8|46
1654785800000|2022-06-09 14:43:20|95384|95359|95377|95352|95385.9|95360.9|95376.7|95351.7|48
1654785810000|2022-06-09 14:43:30|95377.1|95352.1|95400.2|95375.2|95403.9|95378.9|95376.8|95351.8|64
1654785820000|2022-06-09 14:43:40|95400.4|95375.4|95390.1|95365.1|95401.3|95376.3|95384.6|95359.6|59
1654785830000|2022-06-09 14:43:50|95389.8|95364.8|95394.2|95369.2|95395.8|95370.8|95388.7|95363.7|40
1654785840000|2022-06-09 14:44:00|95396|95371|95390.6|95365.6|95398.2|95373.2|95387.9|95362.9|64
1654785850000|2022-06-09 14:44:10|95390.3|95365.3|95379.1|95354.1|95390.4|95365.4|95377.2|95352.2|46
1654785860000|2022-06-09 14:44:20|95379.5|95354.5|95378.7|95353.7|95387.6|95362.6|95376.9|95351.9|58
1654785870000|2022-06-09 14:44:30|95378.4|95353.4|95372.4|95347.4|95380.6|95355.6|95371.3|95346.3|56
1654785880000|2022-06-09 14:44:40|95372.5|95347.5|95375.2|95350.2|95375.9|95350.9|95371.5|95346.5|46
1654785890000|2022-06-09 14:44:50|95375.3|95350.3|95355|95330|95376.8|95351.8|95355|95330|69
1654785900000|2022-06-09 14:45:00|95354.9|95329.9|95357.9|95332.9|95358.3|95333.3|95347|95322|64
1654785910000|2022-06-09 14:45:10|95357.4|95332.4|95367.4|95342.4|95369.2|95344.2|95357.4|95332.4|55
1654785920000|2022-06-09 14:45:20|95367.7|95342.7|95375.1|95350.1|95375.3|95350.3|95364.1|95339.1|68
1654785930000|2022-06-09 14:45:30|95375.3|95350.3|95374.7|95349.7|95380.1|95355.1|95373.9|95348.9|66
1654785940000|2022-06-09 14:45:40|95374.5|95349.5|95346.9|95321.9|95379.8|95354.8|95346.9|95321.9|60
1654785950000|2022-06-09 14:45:50|95347.4|95322.4|95353.5|95328.5|95355.1|95330.1|95346.4|95321.4|67
1654785960000|2022-06-09 14:46:00|95352.9|95327.9|95354.8|95329.8|95360.9|95335.9|95350.3|95325.3|63
1654785970000|2022-06-09 14:46:10|95354.4|95329.4|95356.6|95331.6|95358.6|95333.6|95341.7|95316.7|68
1654785980000|2022-06-09 14:46:20|95357.1|95332.1|95365.3|95340.3|95367|95342|95356.7|95331.7|55
1654785990000|2022-06-09 14:46:30|95365.1|95340.1|95355.6|95330.6|95365.1|95340.1|95354.8|95329.8|62
1654786000000|2022-06-09 14:46:40|95355.4|95330.4|95347.9|95322.9|95362.8|95337.8|95342.7|95317.7|67
1654786010000|2022-06-09 14:46:50|95348.2|95323.2|95347.4|95322.4|95348.8|95323.8|95345.2|95320.2|68
1654786020000|2022-06-09 14:47:00|95348.2|95323.2|95341.9|95316.9|95348.8|95323.8|95341.2|95316.2|53
1654786030000|2022-06-09 14:47:10|95343|95318|95345.5|95320.5|95349.7|95324.7|95341.9|95316.9|62
1654786040000|2022-06-09 14:47:20|95345.2|95320.2|95358.2|95333.2|95358.2|95333.2|95341.7|95316.7|62
1654786050000|2022-06-09 14:47:30|95358.6|95333.6|95405|95380|95405|95380|95358.4|95333.4|68
1654786060000|2022-06-09 14:47:40|95405.7|95380.7|95406.8|95381.8|95415.6|95390.6|95401.7|95376.7|63
1654786070000|2022-06-09 14:47:50|95406.9|95381.9|95409.6|95384.6|95410.6|95385.6|95406.7|95381.7|56
1654786080000|2022-06-09 14:48:00|95409|95384|95385.1|95360.1|95409|95384|95381.4|95356.4|66
1654786090000|2022-06-09 14:48:10|95388|95363|95379.5|95354.5|95388|95363|95379|95354|59
1654786100000|2022-06-09 14:48:20|95379.3|95354.3|95392.8|95367.8|95410.5|95385.5|95379.3|95354.3|62
1654786110000|2022-06-09 14:48:30|95395.5|95370.5|95401.4|95376.4|95401.8|95376.8|95389.3|95364.3|52
1654786120000|2022-06-09 14:48:40|95400.9|95375.9|95387.2|95362.2|95401.5|95376.5|95386.8|95361.8|55
1654786130000|2022-06-09 14:48:50|95387|95362|95390|95365|95390|95365|95380.8|95355.8|69
1654786140000|2022-06-09 14:49:00|95389.8|95364.8|95423.7|95398.7|95426.2|95401.2|95389.8|95364.8|71
1654786150000|2022-06-09 14:49:10|95423|95398|95421|95396|95423|95398|95416.1|95391.1|53
1654786160000|2022-06-09 14:49:20|95420.7|95395.7|95439.9|95414.9|95440.2|95415.2|95420.7|95395.7|61
1654786170000|2022-06-09 14:49:30|95441|95416|95442.5|95417.5|95445.1|95420.1|95438|95413|64
1654786180000|2022-06-09 14:49:40|95442|95417|95389.2|95364.2|95442.7|95417.7|95389.2|95364.2|64
1654786190000|2022-06-09 14:49:50|95386.7|95361.7|95402.3|95377.3|95405.1|95380.1|95364.4|95339.4|71
1654786200000|2022-06-09 14:50:00|95401.4|95376.4|95373.9|95348.9|95405.2|95380.2|95366.3|95341.3|77
1654786210000|2022-06-09 14:50:10|95374.8|95349.8|95385.8|95360.8|95400.4|95375.4|95373.2|95348.2|72
1654786220000|2022-06-09 14:50:20|95385.9|95360.9|95387.7|95362.7|95394.5|95369.5|95380.9|95355.9|65
1654786230000|2022-06-09 14:50:30|95388|95363|95365.8|95340.8|95388|95363|95351.7|95326.7|76
1654786240000|2022-06-09 14:50:40|95365.1|95340.1|95345.6|95320.6|95365.1|95340.1|95340.1|95315.1|72
1654786250000|2022-06-09 14:50:50|95344.9|95319.9|95355.4|95330.4|95357.2|95332.2|95340.9|95315.9|62
1654786260000|2022-06-09 14:51:00|95352.5|95327.5|95354.8|95329.8|95367.4|95342.4|95351.9|95326.9|64
1654786270000|2022-06-09 14:51:10|95355.7|95330.7|95351.6|95326.6|95358|95333|95348.7|95323.7|53
1654786280000|2022-06-09 14:51:20|95352.8|95327.8|95348.9|95323.9|95356.4|95331.4|95339.3|95314.3|65
1654786290000|2022-06-09 14:51:30|95349.1|95324.1|95325.6|95300.6|95349.2|95324.2|95325.5|95300.5|62
1654786300000|2022-06-09 14:51:40|95325.8|95300.8|95347.8|95322.8|95347.8|95322.8|95323.8|95298.8|66
1654786310000|2022-06-09 14:51:50|95349.7|95324.7|95385.7|95360.7|95392.6|95367.6|95347.1|95322.1|66
1654786320000|2022-06-09 14:52:00|95385.9|95360.9|95396.6|95371.6|95403|95378|95382.6|95357.6|58
1654786330000|2022-06-09 14:52:10|95396.5|95371.5|95394|95369|95402|95377|95389.8|95364.8|71
1654786340000|2022-06-09 14:52:20|95394.6|95369.6|95384.9|95359.9|95403.4|95378.4|95382.9|95357.9|75
1654786350000|2022-06-09 14:52:30|95385.1|95360.1|95395.6|95370.6|95399.6|95374.6|95384.1|95359.1|57
1654786360000|2022-06-09 14:52:40|95394.7|95369.7|95400.2|95375.2|95402|95377|95390.6|95365.6|70
1654786370000|2022-06-09 14:52:50|95400|95375|95399.4|95374.4|95403|95378|95391.7|95366.7|69
1654786380000|2022-06-09 14:53:00|95399.2|95374.2|95401.9|95376.9|95406.7|95381.7|95394.6|95369.6|63
1654786390000|2022-06-09 14:53:10|95401.7|95376.7|95409.6|95384.6|95411.4|95386.4|95399.3|95374.3|59
1654786400000|2022-06-09 14:53:20|95409.7|95384.7|95412.6|95387.6|95414|95389|95407.2|95382.2|62
1654786410000|2022-06-09 14:53:30|95412.4|95387.4|95409.6|95384.6|95414.3|95389.3|95407.2|95382.2|62
1654786420000|2022-06-09 14:53:40|95409.7|95384.7|95416.1|95391.1|95424.9|95399.9|95409.4|95384.4|64
1654786430000|2022-06-09 14:53:50|95415.5|95390.5|95421.8|95396.8|95427.5|95402.5|95415.5|95390.5|63
1654786440000|2022-06-09 14:54:00|95421.6|95396.6|95421.4|95396.4|95426.1|95401.1|95421.4|95396.4|56
1654786450000|2022-06-09 14:54:10|95422.7|95397.7|95423.1|95398.1|95430|95405|95419.4|95394.4|61
1654786460000|2022-06-09 14:54:20|95422.7|95397.7|95475.4|95450.4|95476.2|95451.2|95422.7|95397.7|76
1654786470000|2022-06-09 14:54:30|95476|95451|95480.9|95455.9|95482.3|95457.3|95472.3|95447.3|71
1654786480000|2022-06-09 14:54:40|95482.1|95457.1|95484.4|95459.4|95485.4|95460.4|95475.6|95450.6|69
1654786490000|2022-06-09 14:54:50|95484.6|95459.6|95482.2|95457.2|95484.8|95459.8|95475|95450|62
1654786500000|2022-06-09 14:55:00|95483.4|95458.4|95480.6|95455.6|95488.9|95463.9|95477.3|95452.3|59
1654786510000|2022-06-09 14:55:10|95480.3|95455.3|95488.5|95463.5|95490.2|95465.2|95479.4|95454.4|57
1654786520000|2022-06-09 14:55:20|95488.8|95463.8|95500.8|95475.8|95504.8|95479.8|95488.2|95463.2|63
1654786530000|2022-06-09 14:55:30|95500.7|95475.7|95491.4|95466.4|95506.1|95481.1|95485.1|95460.1|69
1654786540000|2022-06-09 14:55:40|95491.8|95466.8|95481.4|95456.4|95501.9|95476.9|95475.9|95450.9|67
1654786550000|2022-06-09 14:55:50|95480.5|95455.5|95487.9|95462.9|95491|95466|95473.7|95448.7|69
1654786560000|2022-06-09 14:56:00|95488.2|95463.2|95456|95431|95488.2|95463.2|95453.5|95428.5|68
1654786570000|2022-06-09 14:56:10|95456.3|95431.3|95475.3|95450.3|95483.4|95458.4|95454.1|95429.1|70
1654786580000|2022-06-09 14:56:20|95475.6|95450.6|95491.1|95466.1|95495.2|95470.2|95470.5|95445.5|67
1654786590000|2022-06-09 14:56:30|95491.7|95466.7|95482.2|95457.2|95491.7|95466.7|95478.1|95453.1|60
1654786600000|2022-06-09 14:56:40|95483.3|95458.3|95493.6|95468.6|95497|95472|95478.1|95453.1|68
1654786610000|2022-06-09 14:56:50|95492.3|95467.3|95484.2|95459.2|95493.1|95468.1|95477.7|95452.7|65
1654786620000|2022-06-09 14:57:00|95486.7|95461.7|95474.4|95449.4|95486.7|95461.7|95473.9|95448.9|57
1654786630000|2022-06-09 14:57:10|95475.1|95450.1|95462.7|95437.7|95475.3|95450.3|95460.7|95435.7|59
1654786640000|2022-06-09 14:57:20|95462.8|95437.8|95452.5|95427.5|95462.8|95437.8|95449.5|95424.5|67
1654786650000|2022-06-09 14:57:30|95453.8|95428.8|95478.3|95453.3|95490.1|95465.1|95453.8|95428.8|76
1654786660000|2022-06-09 14:57:40|95479.1|95454.1|95474.9|95449.9|95481.2|95456.2|95468.9|95443.9|69
1654786670000|2022-06-09 14:57:50|95475.6|95450.6|95518.4|95493.4|95518.4|95493.4|95475.2|95450.2|74
1654786680000|2022-06-09 14:58:00|95517.5|95492.5|95525.9|95500.9|95533.5|95508.5|95517.5|95492.5|67
1654786690000|2022-06-09 14:58:10|95526.5|95501.5|95532.4|95507.4|95536.4|95511.4|95520.6|95495.6|67
1654786700000|2022-06-09 14:58:20|95532.9|95507.9|95528.5|95503.5|95537|95512|95521.1|95496.1|71
1654786710000|2022-06-09 14:58:30|95529.7|95504.7|95538|95513|95538.9|95513.9|95528.9|95503.9|65
1654786720000|2022-06-09 14:58:40|95540.1|95515.1|95577.8|95552.8|95577.8|95552.8|95540.1|95515.1|69
1654786730000|2022-06-09 14:58:50|95578.6|95553.6|95573.8|95548.8|95586.4|95561.4|95564.1|95539.1|70
1654786740000|2022-06-09 14:59:00|95573|95548|95562.9|95537.9|95576.1|95551.1|95562.8|95537.8|64
1654786750000|2022-06-09 14:59:10|95565.1|95540.1|95545|95520|95565.1|95540.1|95543.2|95518.2|69
1654786760000|2022-06-09 14:59:20|95543.8|95518.8|95526.7|95501.7|95549|95524|95526.7|95501.7|74
1654786770000|2022-06-09 14:59:30|95527.2|95502.2|95530.9|95505.9|95532.8|95507.8|95521.3|95496.3|68
1654786780000|2022-06-09 14:59:40|95531.2|95506.2|95514.9|95489.9|95531.7|95506.7|95502.7|95477.7|67
1654786790000|2022-06-09 14:59:50|95515.9|95490.9|95546.1|95521.1|95546.9|95521.9|95515.6|95490.6|72
1654786800000|2022-06-09 15:00:00|95546.5|95521.5|95566.7|95541.7|95570.8|95545.8|95546.5|95521.5|71
1654786810000|2022-06-09 15:00:10|95566.5|95541.5|95564.3|95539.3|95570.9|95545.9|95562.7|95537.7|67
1654786820000|2022-06-09 15:00:20|95563.5|95538.5|95557.7|95532.7|95586.2|95561.2|95555.4|95530.4|69
1654786830000|2022-06-09 15:00:30|95557.6|95532.6|95561.9|95536.9|95569.7|95544.7|95551.2|95526.2|77
1654786840000|2022-06-09 15:00:40|95561.5|95536.5|95558.6|95533.6|95562.1|95537.1|95551.2|95526.2|67
1654786850000|2022-06-09 15:00:50|95558.5|95533.5|95558.3|95533.3|95570.2|95545.2|95556.9|95531.9|63
1654786860000|2022-06-09 15:01:00|95558.7|95533.7|95552.1|95527.1|95562.2|95537.2|95551.6|95526.6|60
1654786870000|2022-06-09 15:01:10|95551.9|95526.9|95535.4|95510.4|95551.9|95526.9|95517.6|95492.6|73
1654786880000|2022-06-09 15:01:20|95534.8|95509.8|95542.2|95517.2|95549.2|95524.2|95533.2|95508.2|71
1654786890000|2022-06-09 15:01:30|95541.6|95516.6|95554.2|95529.2|95557|95532|95540|95515|79
1654786900000|2022-06-09 15:01:40|95555|95530|95590.1|95565.1|95594.2|95569.2|95555|95530|68
1654786910000|2022-06-09 15:01:50|95590|95565|95594.2|95569.2|95595.7|95570.7|95588.1|95563.1|65
1654786920000|2022-06-09 15:02:00|95594|95569|95554.5|95529.5|95606.5|95581.5|95554.5|95529.5|72
1654786930000|2022-06-09 15:02:10|95551.7|95526.7|95544.4|95519.4|95557.3|95532.3|95518.6|95493.6|69
1654786940000|2022-06-09 15:02:20|95545.3|95520.3|95515|95490|95546.5|95521.5|95515|95490|76
1654786950000|2022-06-09 15:02:30|95515.5|95490.5|95474.1|95449.1|95517.3|95492.3|95470.8|95445.8|76
1654786960000|2022-06-09 15:02:40|95473.7|95448.7|95447.5|95422.5|95485.4|95460.4|95447.5|95422.5|78
1654786970000|2022-06-09 15:02:50|95448.5|95423.5|95467.8|95442.8|95478.4|95453.4|95436.5|95411.5|76
1654786980000|2022-06-09 15:03:00|95467.6|95442.6|95476.1|95451.1|95484.9|95459.9|95457.9|95432.9|71
1654786990000|2022-06-09 15:03:10|95475.1|95450.1|95453.3|95428.3|95480.3|95455.3|95451.2|95426.2|72
1654787000000|2022-06-09 15:03:20|95453.2|95428.2|95446.6|95421.6|95457.7|95432.7|95446.1|95421.1|63
1654787010000|2022-06-09 15:03:30|95447.2|95422.2|95486|95461|95490.8|95465.8|95447.2|95422.2|64
1654787020000|2022-06-09 15:03:40|95486.3|95461.3|95475.8|95450.8|95487.3|95462.3|95472.8|95447.8|67
1654787030000|2022-06-09 15:03:50|95475.3|95450.3|95485.9|95460.9|95490.2|95465.2|95474.9|95449.9|61
1654787040000|2022-06-09 15:04:00|95485.8|95460.8|95490.6|95465.6|95496.1|95471.1|95485.6|95460.6|59
1654787050000|2022-06-09 15:04:10|95490.8|95465.8|95503.6|95478.6|95503.9|95478.9|95465.9|95440.9|67
1654787060000|2022-06-09 15:04:20|95502.3|95477.3|95503.6|95478.6|95512.4|95487.4|95499.7|95474.7|70
1654787070000|2022-06-09 15:04:30|95503.5|95478.5|95504.1|95479.1|95511.3|95486.3|95503|95478|65
1654787080000|2022-06-09 15:04:40|95504.5|95479.5|95517.5|95492.5|95517.5|95492.5|95493.7|95468.7|71
1654787090000|2022-06-09 15:04:50|95522|95497|95525.4|95500.4|95525.4|95500.4|95518.4|95493.4|50
1654787100000|2022-06-09 15:05:00|95527|95502|95524.6|95499.6|95541.3|95516.3|95521.8|95496.8|65
1654787110000|2022-06-09 15:05:10|95525.1|95500.1|95535.8|95510.8|95536.4|95511.4|95521|95496|50
1654787120000|2022-06-09 15:05:20|95536.5|95511.5|95506.3|95481.3|95539.4|95514.4|95505.4|95480.4|52
1654787130000|2022-06-09 15:05:30|95506.5|95481.5|95499.2|95474.2|95508.7|95483.7|95498.9|95473.9|53
1654787140000|2022-06-09 15:05:40|95499.1|95474.1|95503.1|95478.1|95505.9|95480.9|95498.2|95473.2|50
1654787150000|2022-06-09 15:05:50|95503.3|95478.3|95500.4|95475.4|95513.7|95488.7|95495.6|95470.6|71
1654787160000|2022-06-09 15:06:00|95501.3|95476.3|95490.2|95465.2|95504.4|95479.4|95489.4|95464.4|61
1654787170000|2022-06-09 15:06:10|95489.7|95464.7|95500.7|95475.7|95501.8|95476.8|95476.1|95451.1|66
1654787180000|2022-06-09 15:06:20|95500.9|95475.9|95500.5|95475.5|95502.2|95477.2|95497.3|95472.3|48
1654787190000|2022-06-09 15:06:30|95500.6|95475.6|95492|95467|95506|95481|95486.5|95461.5|53
1654787200000|2022-06-09 15:06:40|95492.6|95467.6|95490.3|95465.3|95497.4|95472.4|95487.3|95462.3|49
1654787210000|2022-06-09 15:06:50|95489.7|95464.7|95484.3|95459.3|95497.6|95472.6|95483|95458|60
1654787220000|2022-06-09 15:07:00|95484.2|95459.2|95487.3|95462.3|95487.3|95462.3|95480.3|95455.3|49
1654787230000|2022-06-09 15:07:10|95485.9|95460.9|95523.2|95498.2|95523.2|95498.2|95484.3|95459.3|66
1654787240000|2022-06-09 15:07:20|95523.6|95498.6|95517.7|95492.7|95536.9|95511.9|95517.7|95492.7|64
1654787250000|2022-06-09 15:07:30|95518.7|95493.7|95535.6|95510.6|95536.2|95511.2|95515.4|95490.4|66
1654787260000|2022-06-09 15:07:40|95531.4|95506.4|95521.4|95496.4|95536.8|95511.8|95511.8|95486.8|58
1654787270000|2022-06-09 15:07:50|95523.3|95498.3|95537|95512|95537|95512|95523.3|95498.3|63
1654787280000|2022-06-09 15:08:00|95537.1|95512.1|95542.5|95517.5|95551.3|95526.3|95525.6|95500.6|63
1654787290000|2022-06-09 15:08:10|95542.4|95517.4|95551.3|95526.3|95551.4|95526.4|95532.1|95507.1|62
1654787300000|2022-06-09 15:08:20|95552.6|95527.6|95536.6|95511.6|95559.4|95534.4|95536.1|95511.1|67
1654787310000|2022-06-09 15:08:30|95535.5|95510.5|95531.6|95506.6|95536.1|95511.1|95521.6|95496.6|65
1654787320000|2022-06-09 15:08:40|95530.8|95505.8|95535.5|95510.5|95536.5|95511.5|95530.8|95505.8|50
1654787330000|2022-06-09 15:08:50|95535.9|95510.9|95534.3|95509.3|95535.9|95510.9|95532.7|95507.7|45
1654787340000|2022-06-09 15:09:00|95533.3|95508.3|95527.8|95502.8|95535|95510|95526.9|95501.9|56
1654787350000|2022-06-09 15:09:10|95527.9|95502.9|95525.9|95500.9|95536.1|95511.1|95524.3|95499.3|54
1654787360000|2022-06-09 15:09:20|95524.9|95499.9|95490.7|95465.7|95524.9|95499.9|95488.2|95463.2|62
1654787370000|2022-06-09 15:09:30|95490.3|95465.3|95492.4|95467.4|95502.3|95477.3|95486.1|95461.1|56
1654787380000|2022-06-09 15:09:40|95491.7|95466.7|95483.9|95458.9|95498.3|95473.3|95483.9|95458.9|61
1654787390000|2022-06-09 15:09:50|95481.4|95456.4|95496|95471|95498.8|95473.8|95478.8|95453.8|70
1654787400000|2022-06-09 15:10:00|95496.7|95471.7|95499.1|95474.1|95505.2|95480.2|95495.6|95470.6|73
1654787410000|2022-06-09 15:10:10|95498.8|95473.8|95508.3|95483.3|95514.1|95489.1|95498.2|95473.2|67
1654787420000|2022-06-09 15:10:20|95508.7|95483.7|95481.4|95456.4|95508.7|95483.7|95480.5|95455.5|67
1654787430000|2022-06-09 15:10:30|95480|95455|95475|95450|95481.4|95456.4|95475|95450|54
1654787440000|2022-06-09 15:10:40|95476|95451|95469.7|95444.7|95476.3|95451.3|95468.9|95443.9|53
1654787450000|2022-06-09 15:10:50|95470.2|95445.2|95477.6|95452.6|95477.9|95452.9|95467.7|95442.7|59
1654787460000|2022-06-09 15:11:00|95476.7|95451.7|95477.7|95452.7|95501.7|95476.7|95476.7|95451.7|62
1654787470000|2022-06-09 15:11:10|95476.9|95451.9|95488.3|95463.3|95488.3|95463.3|95474.1|95449.1|49
1654787480000|2022-06-09 15:11:20|95487.6|95462.6|95473.4|95448.4|95487.7|95462.7|95467.7|95442.7|55
1654787490000|2022-06-09 15:11:30|95474.1|95449.1|95470.6|95445.6|95479|95454|95470.6|95445.6|54
1654787500000|2022-06-09 15:11:40|95469.9|95444.9|95462.8|95437.8|95470.3|95445.3|95460.5|95435.5|55
1654787510000|2022-06-09 15:11:50|95462.9|95437.9|95481.4|95456.4|95484.1|95459.1|95454.5|95429.5|58
1654787520000|2022-06-09 15:12:00|95482.1|95457.1|95482.8|95457.8|95492.9|95467.9|95481|95456|63
1654787530000|2022-06-09 15:12:10|95483.4|95458.4|95467.1|95442.1|95483.4|95458.4|95458.5|95433.5|63
1654787540000|2022-06-09 15:12:20|95466.8|95441.8|95453.8|95428.8|95470.6|95445.6|95452.9|95427.9|67
1654787550000|2022-06-09 15:12:30|95454.5|95429.5|95469.7|95444.7|95476.7|95451.7|95453.3|95428.3|58
1654787560000|2022-06-09 15:12:40|95469.6|95444.6|95472|95447|95473|95448|95461.4|95436.4|54
1654787570000|2022-06-09 15:12:50|95471.8|95446.8|95479.8|95454.8|95479.8|95454.8|95470.9|95445.9|44
1654787580000|2022-06-09 15:13:00|95479.7|95454.7|95479.7|95454.7|95480.9|95455.9|95477|95452|51
1654787590000|2022-06-09 15:13:10|95480|95455|95471.9|95446.9|95480.2|95455.2|95447|95422|63
1654787600000|2022-06-09 15:13:20|95479.7|95454.7|95444.4|95419.4|95479.7|95454.7|95444.4|95419.4|71
1654787610000|2022-06-09 15:13:30|95446.7|95421.7|95476.3|95451.3|95477.1|95452.1|95444.4|95419.4|70
1654787620000|2022-06-09 15:13:40|95475.7|95450.7|95471.4|95446.4|95481|95456|95470.1|95445.1|69
1654787630000|2022-06-09 15:13:50|95464.1|95439.1|95454.7|95429.7|95465.7|95440.7|95447.9|95422.9|73
1654787640000|2022-06-09 15:14:00|95452.5|95427.5|95438.9|95413.9|95457.7|95432.7|95430.9|95405.9|68
1654787650000|2022-06-09 15:14:10|95440.4|95415.4|95442.1|95417.1|95450.7|95425.7|95438.1|95413.1|72
1654787660000|2022-06-09 15:14:20|95441.9|95416.9|95465.2|95440.2|95465.2|95440.2|95437.4|95412.4|77
1654787670000|2022-06-09 15:14:30|95464.8|95439.8|95508.7|95483.7|95509.4|95484.4|95463.9|95438.9|70
1654787680000|2022-06-09 15:14:40|95508.8|95483.8|95511.7|95486.7|95512.2|95487.2|95502.6|95477.6|71
1654787690000|2022-06-09 15:14:50|95508.5|95483.5|95493.1|95468.1|95511.2|95486.2|95492.9|95467.9|67
1654787700000|2022-06-09 15:15:00|95492.6|95467.6|95486.9|95461.9|95496.7|95471.7|95482.2|95457.2|68
1654787710000|2022-06-09 15:15:10|95486.3|95461.3|95481.3|95456.3|95491.5|95466.5|95480.7|95455.7|52
1654787720000|2022-06-09 15:15:20|95480.8|95455.8|95484.4|95459.4|95486.9|95461.9|95476.6|95451.6|53
1654787730000|2022-06-09 15:15:30|95484.5|95459.5|95484.4|95459.4|95488.9|95463.9|95470.6|95445.6|67
1654787740000|2022-06-09 15:15:40|95489.5|95464.5|95498.8|95473.8|95504|95479|95485.8|95460.8|67
1654787750000|2022-06-09 15:15:50|95498.9|95473.9|95514.8|95489.8|95517.1|95492.1|95495.6|95470.6|64
1654787760000|2022-06-09 15:16:00|95514.2|95489.2|95506.5|95481.5|95517.5|95492.5|95505.7|95480.7|58
1654787770000|2022-06-09 15:16:10|95506.1|95481.1|95500.7|95475.7|95506.1|95481.1|95498.1|95473.1|56
1654787780000|2022-06-09 15:16:20|95499.8|95474.8|95514.5|95489.5|95517.9|95492.9|95499.8|95474.8|68
1654787790000|2022-06-09 15:16:30|95514.8|95489.8|95519.1|95494.1|95520.2|95495.2|95508|95483|55
1654787800000|2022-06-09 15:16:40|95516.5|95491.5|95514.8|95489.8|95516.5|95491.5|95509.7|95484.7|49
1654787810000|2022-06-09 15:16:50|95515.1|95490.1|95534.7|95509.7|95536.4|95511.4|95515.1|95490.1|58
1654787820000|2022-06-09 15:17:00|95539.3|95514.3|95521.9|95496.9|95539.4|95514.4|95521.9|95496.9|57
1654787830000|2022-06-09 15:17:10|95520.9|95495.9|95525.7|95500.7|95527.5|95502.5|95516.3|95491.3|50
1654787840000|2022-06-09 15:17:20|95526.2|95501.2|95556.8|95531.8|95559.1|95534.1|95525.4|95500.4|60
1654787850000|2022-06-09 15:17:30|95558.6|95533.6|95554.2|95529.2|95561.6|95536.6|95552.2|95527.2|59
1654787860000|2022-06-09 15:17:40|95554.9|95529.9|95543.4|95518.4|95554.9|95529.9|95541.1|95516.1|62
1654787870000|2022-06-09 15:17:50|95537.3|95512.3|95539.6|95514.6|95539.9|95514.9|95529.7|95504.7|57
1654787880000|2022-06-09 15:18:00|95539.5|95514.5|95533.3|95508.3|95539.7|95514.7|95531.4|95506.4|60
1654787890000|2022-06-09 15:18:10|95533.7|95508.7|95538.8|95513.8|95539.4|95514.4|95527.1|95502.1|53
1654787900000|2022-06-09 15:18:20|95538.9|95513.9|95536.4|95511.4|95547.3|95522.3|95531.5|95506.5|53
1654787910000|2022-06-09 15:18:30|95536.8|95511.8|95543.4|95518.4|95543.4|95518.4|95534.3|95509.3|49
1654787920000|2022-06-09 15:18:40|95542.4|95517.4|95542.5|95517.5|95557.3|95527.4|95539.5|95507.3|56
1654787930000|2022-06-09 15:18:50|95544.6|95519.6|95539.4|95514.4|95548|95523|95539.2|95514.2|52
1654787940000|2022-06-09 15:19:00|95539.9|95514.9|95555.7|95530.7|95556.7|95531.7|95539.9|95514.9|53
1654787950000|2022-06-09 15:19:10|95555.8|95530.8|95565.1|95540.1|95565.5|95540.5|95555.4|95530.4|43
1654787960000|2022-06-09 15:19:20|95565|95540|95572.3|95547.3|95579.3|95554.3|95564.7|95539.7|57
1654787970000|2022-06-09 15:19:30|95572.1|95547.1|95558|95533|95573.9|95548.9|95553|95528|58
1654787980000|2022-06-09 15:19:40|95558.2|95533.2|95558.6|95533.6|95569.2|95544.2|95557.3|95532.3|57
1654787990000|2022-06-09 15:19:50|95559.7|95534.7|95568.8|95543.8|95570.4|95545.4|95554|95529|68
1654788000000|2022-06-09 15:20:00|95568.1|95543.1|95561.1|95536.1|95572.7|95547.7|95561.1|95536.1|60
1654788010000|2022-06-09 15:20:10|95561.5|95536.5|95554.5|95529.5|95566.7|95541.7|95552.2|95527.2|70
1654788020000|2022-06-09 15:20:20|95556.7|95531.7|95561|95536|95562.5|95537.5|95555.5|95530.5|57
1654788030000|2022-06-09 15:20:30|95561.2|95536.2|95555.4|95530.4|95563|95538|95553.5|95528.5|62
1654788040000|2022-06-09 15:20:40|95554.7|95529.7|95552.9|95527.9|95557.9|95532.9|95547|95522|57
1654788050000|2022-06-09 15:20:50|95553.5|95528.5|95561.5|95536.5|95563|95538|95552.9|95527.9|62
1654788060000|2022-06-09 15:21:00|95561.3|95536.3|95558.5|95533.5|95561.5|95536.5|95557.4|95532.4|55
1654788070000|2022-06-09 15:21:10|95558.3|95533.3|95561.2|95536.2|95561.2|95536.2|95547.6|95522.6|69
1654788080000|2022-06-09 15:21:20|95560.8|95535.8|95565.8|95540.8|95568.4|95543.4|95560.5|95535.5|59
1654788090000|2022-06-09 15:21:30|95565.5|95540.5|95575.4|95550.4|95576.6|95551.6|95564.3|95539.3|65
1654788100000|2022-06-09 15:21:40|95575.3|95550.3|95571.8|95546.8|95576.8|95551.8|95571.8|95546.8|57
1654788110000|2022-06-09 15:21:50|95571.7|95546.7|95553.1|95528.1|95571.7|95546.7|95550.6|95525.6|63
1654788120000|2022-06-09 15:22:00|95552.9|95527.9|95522.9|95497.9|95557.1|95532.1|95522.7|95497.7|69
1654788130000|2022-06-09 15:22:10|95523.1|95498.1|95499.6|95474.6|95523.7|95498.7|95492|95467|71
1654788140000|2022-06-09 15:22:20|95499.9|95474.9|95485.2|95460.2|95501.1|95476.1|95485.2|95460.2|63
1654788150000|2022-06-09 15:22:30|95486.3|95461.3|95478.5|95453.5|95486.6|95461.6|95474.7|95449.7|54
1654788160000|2022-06-09 15:22:40|95478.6|95453.6|95483.6|95458.6|95483.6|95458.6|95470.3|95445.3|55
1654788170000|2022-06-09 15:22:50|95483.5|95458.5|95515.6|95490.6|95518.4|95493.4|95482.7|95457.7|53
1654788180000|2022-06-09 15:23:00|95515.3|95490.3|95515.4|95490.4|95522.8|95497.8|95513.5|95488.5|57
1654788190000|2022-06-09 15:23:10|95515.6|95490.6|95513.6|95488.6|95529.8|95504.8|95511.6|95486.6|55
1654788200000|2022-06-09 15:23:20|95512.5|95487.5|95514.1|95489.1|95517.6|95492.6|95509.4|95484.4|54
1654788210000|2022-06-09 15:23:30|95514.6|95489.6|95531.6|95506.6|95531.6|95506.6|95514.6|95489.6|62
1654788220000|2022-06-09 15:23:40|95532.1|95507.1|95518.8|95493.8|95533|95508|95518.8|95493.8|54
1654788230000|2022-06-09 15:23:50|95519.5|95494.5|95527.2|95502.2|95530.6|95505.6|95513.1|95488.1|56
1654788240000|2022-06-09 15:24:00|95527.1|95502.1|95504.8|95479.8|95527.1|95502.1|95504.8|95479.8|60
1654788250000|2022-06-09 15:24:10|95504.9|95479.9|95510.9|95485.9|95511.6|95486.6|95503.8|95478.8|55
1654788260000|2022-06-09 15:24:20|95512.3|95487.3|95513.4|95488.4|95516.8|95491.8|95512.2|95487.2|43
1654788270000|2022-06-09 15:24:30|95513.9|95488.9|95523.1|95498.1|95526.3|95501.3|95512|95487|52
1654788280000|2022-06-09 15:24:40|95523.7|95498.7|95497.4|95472.4|95523.8|95498.8|95496.3|95471.3|65
1654788290000|2022-06-09 15:24:50|95497.5|95472.5|95495.3|95470.3|95499.6|95474.6|95495.3|95470.3|35
1654788300000|2022-06-09 15:25:00|95495.1|95470.1|95486.8|95461.8|95501.8|95476.8|95472|95447|67
1654788310000|2022-06-09 15:25:10|95484.9|95459.9|95490.3|95465.3|95492.7|95467.7|95484.9|95459.9|55
1654788320000|2022-06-09 15:25:20|95490.1|95465.1|95516.1|95491.1|95526.7|95491.8|95487.6|95462.6|52
1654788330000|2022-06-09 15:25:30|95517.2|95492.2|95531|95506|95533.9|95508.9|95515.8|95490.8|50
1654788340000|2022-06-09 15:25:40|95531.7|95506.7|95528.1|95503.1|95533.5|95508.5|95524.9|95499.9|34
1654788350000|2022-06-09 15:25:50|95528.2|95503.2|95525.5|95500.5|95528.8|95503.8|95521.3|95496.3|40
1654788360000|2022-06-09 15:26:00|95525.3|95500.3|95530.6|95505.6|95530.6|95505.6|95525.2|95500.2|34
1654788370000|2022-06-09 15:26:10|95530.7|95505.7|95527.2|95502.2|95530.7|95505.7|95527|95502|33
1654788380000|2022-06-09 15:26:20|95527.1|95502.1|95524.2|95499.2|95531.5|95506.5|95522.7|95497.7|43
1654788390000|2022-06-09 15:26:30|95526.2|95501.2|95535.5|95510.5|95536|95511|95526.2|95501.2|52
1654788400000|2022-06-09 15:26:40|95535.3|95510.3|95526|95501|95535.7|95510.7|95521|95496|55
1654788410000|2022-06-09 15:26:50|95524.9|95499.9|95530.8|95505.8|95534.4|95509.4|95524.9|95499.9|49
1654788420000|2022-06-09 15:27:00|95530.7|95505.7|95511.7|95486.7|95531.1|95506.1|95511.2|95486.2|51
1654788430000|2022-06-09 15:27:10|95511|95486|95514.8|95489.8|95516.5|95491.5|95510.9|95485.9|41
1654788440000|2022-06-09 15:27:20|95517.6|95492.6|95519|95494|95519.9|95494.9|95516.7|95491.7|46
1654788450000|2022-06-09 15:27:30|95518.6|95493.6|95522.4|95497.4|95526.4|95501.4|95518.1|95493.1|60
1654788460000|2022-06-09 15:27:40|95523|95498|95523.7|95498.7|95525.1|95500.1|95521.7|95496.7|51
1654788470000|2022-06-09 15:27:50|95524.4|95499.4|95547.5|95522.5|95548.7|95523.7|95523.4|95498.4|45
1654788480000|2022-06-09 15:28:00|95547.4|95522.4|95553.1|95528.1|95553.7|95528.7|95545|95520|55
1654788490000|2022-06-09 15:28:10|95552.5|95527.5|95560.1|95535.1|95565.5|95540.5|95552.5|95527.5|63
1654788500000|2022-06-09 15:28:20|95559.6|95534.6|95565.6|95540.6|95567.1|95542.1|95556.2|95531.2|55
1654788510000|2022-06-09 15:28:30|95564.4|95539.4|95562.6|95537.6|95566.1|95541.1|95559.8|95534.8|41
1654788520000|2022-06-09 15:28:40|95562.8|95537.8|95565.8|95540.8|95565.8|95540.8|95559.5|95534.5|53
1654788530000|2022-06-09 15:28:50|95566.5|95541.5|95556.3|95531.3|95567.8|95542.8|95553|95528|52
1654788540000|2022-06-09 15:29:00|95555.4|95530.4|95552|95527|95555.7|95530.7|95546.5|95521.5|65
1654788550000|2022-06-09 15:29:10|95553.3|95528.3|95560.6|95535.6|95560.7|95535.7|95548.4|95523.4|61
1654788560000|2022-06-09 15:29:20|95560.5|95535.5|95556.7|95531.7|95560.5|95535.5|95553.8|95528.8|60
1654788570000|2022-06-09 15:29:30|95556.8|95531.8|95558.5|95533.5|95558.5|95533.5|95553.7|95528.7|54
1654788580000|2022-06-09 15:29:40|95558.6|95533.6|95572.6|95547.6|95572.6|95547.6|95557.8|95532.8|59
1654788590000|2022-06-09 15:29:50|95574.7|95549.7|95571.5|95546.5|95582.8|95557.8|95567.8|95542.8|60
1654788600000|2022-06-09 15:30:00|95574|95549|95564|95539|95574.9|95549.9|95561.1|95536.1|68
1654788610000|2022-06-09 15:30:10|95565.5|95540.5|95565.5|95540.5|95576.5|95541.4|95560.1|95523.5|62
1654788620000|2022-06-09 15:30:20|95565.4|95540.4|95564.5|95539.5|95566.5|95541.5|95558.3|95533.3|61
1654788630000|2022-06-09 15:30:30|95564.6|95539.6|95544.3|95519.3|95564.6|95539.6|95540.9|95515.9|67
1654788640000|2022-06-09 15:30:40|95545.4|95520.4|95547.1|95522.1|95555.6|95522.5|95542.9|95505|51
1654788650000|2022-06-09 15:30:50|95549.4|95524.4|95553.3|95528.3|95558.8|95533.8|95546.5|95521.5|70
1654788660000|2022-06-09 15:31:00|95553.5|95528.5|95546.9|95521.9|95554.5|95529.5|95546.6|95521.6|67
1654788670000|2022-06-09 15:31:10|95547|95522|95553.1|95528.1|95554.3|95529.3|95545.9|95520.9|71
1654788680000|2022-06-09 15:31:20|95554.1|95529.1|95554.1|95529.1|95558|95533|95552.4|95527.4|57
1654788690000|2022-06-09 15:31:30|95557.3|95532.3|95563.9|95538.9|95565|95540|95550.2|95525.2|71
1654788700000|2022-06-09 15:31:40|95564.5|95539.5|95563.4|95538.4|95567.2|95542.2|95558.4|95533.4|71
1654788710000|2022-06-09 15:31:50|95569.4|95544.4|95574.3|95549.3|95584.5|95550.3|95565.2|95531.9|67
1654788720000|2022-06-09 15:32:00|95575.5|95550.5|95584.6|95559.6|95587.6|95562.6|95573.4|95548.4|72
1654788730000|2022-06-09 15:32:10|95585.5|95560.5|95583.9|95558.9|95587.8|95562.8|95582.2|95557.2|61
1654788740000|2022-06-09 15:32:20|95584.1|95559.1|95579.4|95554.4|95585|95560|95578.1|95553.1|61
1654788750000|2022-06-09 15:32:30|95579.3|95554.3|95585.5|95560.5|95588.5|95563.5|95574.4|95549.4|66
1654788760000|2022-06-09 15:32:40|95585.2|95560.2|95587.6|95562.6|95593.3|95563.3|95577.1|95543.3|64
1654788770000|2022-06-09 15:32:50|95587.5|95562.5|95580.8|95555.8|95597.5|95562.8|95579|95541.3|55
1654788780000|2022-06-09 15:33:00|95580.7|95555.7|95574|95549|95583.9|95555.7|95572.4|95533.9|66
1654788790000|2022-06-09 15:33:10|95574.5|95549.5|95561.7|95536.7|95577.6|95552.6|95559.6|95534.6|65
1654788800000|2022-06-09 15:33:20|95562.4|95537.4|95570|95545|95572.5|95547.5|95562.2|95537.2|63
1654788810000|2022-06-09 15:33:30|95570.5|95545.5|95578.8|95553.8|95579|95554|95567.9|95542.9|49
1654788820000|2022-06-09 15:33:40|95578.7|95553.7|95582.3|95557.3|95592|95558.9|95577.8|95541.8|59
1654788830000|2022-06-09 15:33:50|95582.2|95557.2|95577.5|95552.5|95582.9|95557.9|95575.1|95550.1|57
1654788840000|2022-06-09 15:34:00|95577.1|95552.1|95587.3|95562.3|95587.9|95562.9|95575.2|95550.2|57
1654788850000|2022-06-09 15:34:10|95587.1|95562.1|95580.9|95555.9|95595.4|95564|95580.9|95545.3|64
1654788860000|2022-06-09 15:34:20|95580.6|95555.6|95581.7|95556.7|95582.6|95557.6|95578.7|95553.7|45
1654788870000|2022-06-09 15:34:30|95582.9|95557.9|95582.1|95557.1|95592.6|95566|95579.7|95541.8|64
1654788880000|2022-06-09 15:34:40|95582.6|95557.6|95581.1|95556.1|95582.6|95557.6|95574.5|95549.5|59
1654788890000|2022-06-09 15:34:50|95578.8|95553.8|95579.4|95554.4|95581.9|95556.9|95576.6|95551.6|61
1654788900000|2022-06-09 15:35:00|95579.5|95554.5|95579.1|95554.1|95584.3|95559.3|95575.6|95550.6|59
1654788910000|2022-06-09 15:35:10|95578.8|95553.8|95572|95547|95583.1|95558.1|95569.2|95544.2|65
1654788920000|2022-06-09 15:35:20|95572.4|95547.4|95584.7|95534.7|95585.1|95552.4|95570.7|95532.7|52
1654788930000|2022-06-09 15:35:30|95575.3|95550.3|95572.7|95547.7|95576.8|95551.8|95569.3|95544.3|38
1654788940000|2022-06-09 15:35:40|95573.8|95548.8|95569.1|95544.1|95574.7|95549.7|95569|95544|41
1654788950000|2022-06-09 15:35:50|95569.8|95544.8|95573.5|95548.5|95588.7|95553.5|95569.8|95531.6|37
1654788960000|2022-06-09 15:36:00|95573.7|95548.7|95588.3|95538.3|95590.3|95554.2|95572.4|95537.7|40
1654788970000|2022-06-09 15:36:10|95587.6|95537.6|95576.7|95551.7|95590.3|95555|95574|95536.3|45
1654788980000|2022-06-09 15:36:20|95576.8|95551.8|95579.3|95554.3|95594.8|95558.6|95575.9|95544.8|50
1654788990000|2022-06-09 15:36:30|95579.6|95554.6|95582.4|95557.4|95583|95558|95578.1|95553.1|34
1654789000000|2022-06-09 15:36:40|95582.8|95557.8|95580|95555|95583|95558|95575|95550|32
1654789010000|2022-06-09 15:36:50|95579.4|95554.4|95576.9|95551.9|95582.1|95557.1|95573.4|95548.4|34
1654789020000|2022-06-09 15:37:00|95577.5|95552.5|95569.1|95544.1|95578.1|95553.1|95565.7|95540.7|36
1654789030000|2022-06-09 15:37:10|95569|95544|95567.5|95542.5|95573.3|95548.3|95560.7|95535.7|53
1654789040000|2022-06-09 15:37:20|95567.2|95542.2|95570.4|95545.4|95574.5|95549.5|95567|95542|51
1654789050000|2022-06-09 15:37:30|95570|95545|95556.6|95531.6|95573.5|95546.8|95555.4|95520.3|41
1654789060000|2022-06-09 15:37:40|95555.9|95530.9|95545.1|95520.1|95556.7|95531.7|95545.1|95520.1|44
1654789070000|2022-06-09 15:37:50|95546.3|95521.3|95550|95525|95550.7|95525.7|95544.6|95519.6|47
1654789080000|2022-06-09 15:38:00|95549.7|95524.7|95534.4|95509.4|95549.7|95524.7|95532.2|95507.2|57
1654789090000|2022-06-09 15:38:10|95534|95509|95533.9|95508.9|95535.3|95510.3|95530.5|95505.5|46
1654789100000|2022-06-09 15:38:20|95533.8|95508.8|95539.1|95514.1|95540.4|95515.4|95533.8|95508.8|54
1654789110000|2022-06-09 15:38:30|95540.1|95515.1|95533.8|95508.8|95542.7|95517.7|95533.8|95508.8|68
1654789120000|2022-06-09 15:38:40|95537.3|95512.3|95533.2|95508.2|95539.2|95514.2|95533.2|95508.2|62
1654789130000|2022-06-09 15:38:50|95533.5|95508.5|95533|95508|95538.2|95513.2|95532.5|95507.5|61
1654789140000|2022-06-09 15:39:00|95535.5|95510.5|95530.3|95505.3|95539.4|95514.4|95529.1|95504.1|63
1654789150000|2022-06-09 15:39:10|95530.7|95505.7|95535.1|95510.1|95538.6|95513.6|95530.7|95505.7|50
1654789160000|2022-06-09 15:39:20|95535.2|95510.2|95539.5|95514.5|95540.8|95515.8|95535.1|95510.1|33
1654789170000|2022-06-09 15:39:30|95539.6|95514.6|95536.5|95511.5|95550.5|95525.5|95536.5|95511.5|62
1654789180000|2022-06-09 15:39:40|95533.8|95508.8|95520.2|95495.2|95535.8|95510.8|95519.3|95494.3|71
1654789190000|2022-06-09 15:39:50|95518.7|95493.7|95523.2|95498.2|95524|95499|95517.8|95492.8|62
1654789200000|2022-06-09 15:40:00|95523.3|95498.3|95507.2|95482.2|95523.5|95498.5|95504.7|95479.7|66
1654789210000|2022-06-09 15:40:10|95507.5|95482.5|95499.3|95474.3|95508.5|95483.5|95498.7|95473.7|46
1654789220000|2022-06-09 15:40:20|95498.9|95473.9|95496|95471|95509|95480|95493|95459|56
1654789230000|2022-06-09 15:40:30|95496.2|95471.2|95503.2|95478.2|95505.5|95480.5|95495.3|95470.3|44
1654789240000|2022-06-09 15:40:40|95503.5|95478.5|95501.8|95476.8|95505.4|95480.4|95500.6|95475.6|42
1654789250000|2022-06-09 15:40:50|95501.9|95476.9|95499.6|95474.6|95501.9|95476.9|95497.2|95472.2|43
1654789260000|2022-06-09 15:41:00|95498.7|95473.7|95502.9|95477.9|95508.2|95483.2|95498|95473|33
1654789270000|2022-06-09 15:41:10|95503|95478|95491.7|95466.7|95503|95478|95490.5|95465.5|44
1654789280000|2022-06-09 15:41:20|95489.7|95464.7|95492.7|95467.7|95493.8|95468.8|95489.3|95464.3|48
1654789290000|2022-06-09 15:41:30|95493.1|95468.1|95488.2|95463.2|95508.2|95472.1|95487.8|95455.6|49
1654789300000|2022-06-09 15:41:40|95487.9|95462.9|95492.5|95467.5|95503.7|95469.9|95485.5|95452.3|49
1654789310000|2022-06-09 15:41:50|95493.1|95468.1|95497.7|95472.7|95500.4|95475.4|95490.8|95465.8|54
1654789320000|2022-06-09 15:42:00|95498.3|95473.3|95499.1|95474.1|95508.9|95483.9|95498.1|95473.1|61
1654789330000|2022-06-09 15:42:10|95498.9|95473.9|95497.4|95472.4|95501.5|95476.5|95496.4|95471.4|50
1654789340000|2022-06-09 15:42:20|95496.9|95471.9|95493.4|95468.4|95505.8|95474|95488.8|95449.4|67
1654789350000|2022-06-09 15:42:30|95493.2|95468.2|95500.3|95475.3|95500.3|95475.3|95491.6|95466.6|44
1654789360000|2022-06-09 15:42:40|95499.1|95474.1|95495.9|95470.9|95502.1|95477.1|95491.4|95466.4|57
1654789370000|2022-06-09 15:42:50|95494.4|95469.4|95486.7|95461.7|95494.8|95469.8|95482.5|95457.5|69
1654789380000|2022-06-09 15:43:00|95486.9|95461.9|95489.3|95464.3|95497.9|95472.9|95486.6|95461.6|66
1654789390000|2022-06-09 15:43:10|95488.8|95463.8|95486.4|95461.4|95489.9|95464.9|95483.4|95458.4|56
1654789400000|2022-06-09 15:43:20|95485.2|95460.2|95478.6|95453.6|95485.7|95460.7|95473|95448|61
1654789410000|2022-06-09 15:43:30|95479.2|95454.2|95481.5|95456.5|95490.4|95465.4|95478.5|95453.5|62
1654789420000|2022-06-09 15:43:40|95487.4|95462.4|95478.9|95453.9|95488.8|95463.8|95471.8|95446.8|67
1654789430000|2022-06-09 15:43:50|95480.5|95455.5|95483.5|95458.5|95488.5|95463.5|95480.5|95455.5|73
1654789440000|2022-06-09 15:44:00|95484.5|95459.5|95499.7|95474.7|95502.3|95477.3|95480.2|95455.2|69
1654789450000|2022-06-09 15:44:10|95501.3|95476.3|95505.2|95480.2|95506.3|95481.3|95497.1|95472.1|47
1654789460000|2022-06-09 15:44:20|95504.9|95479.9|95501|95476|95506.2|95481.2|95501|95476|39
1654789470000|2022-06-09 15:44:30|95502.4|95477.4|95496|95471|95504.2|95479.2|95495.1|95470.1|42
1654789480000|2022-06-09 15:44:40|95496.7|95471.7|95501.3|95476.3|95507.1|95482.1|95496.7|95471.7|58
1654789490000|2022-06-09 15:44:50|95502|95477|95502.5|95477.5|95504|95479|95501.1|95476.1|40
1654789500000|2022-06-09 15:45:00|95503.2|95478.2|95537.4|95512.4|95538.7|95513.7|95503.1|95478.1|53
1654789510000|2022-06-09 15:45:10|95537.2|95512.2|95545.8|95520.8|95547.6|95522.6|95533.4|95508.4|61
1654789520000|2022-06-09 15:45:20|95546.9|95521.9|95547.2|95522.2|95550.3|95525.3|95543.6|95518.6|51
1654789530000|2022-06-09 15:45:30|95546.9|95521.9|95543.5|95518.5|95548|95523|95537.5|95512.5|64
1654789540000|2022-06-09 15:45:40|95545|95520|95546.1|95521.1|95548.9|95523.9|95542.5|95517.5|39
1654789550000|2022-06-09 15:45:50|95546.4|95521.4|95551.6|95526.6|95554.3|95529.3|95546.2|95521.2|46
1654789560000|2022-06-09 15:46:00|95552.2|95527.2|95542.6|95517.6|95552.2|95527.2|95540.1|95515.1|61
1654789570000|2022-06-09 15:46:10|95541.8|95516.8|95550.2|95525.2|95553.8|95528.8|95541.2|95516.2|56
1654789580000|2022-06-09 15:46:20|95551.2|95526.2|95555.9|95530.9|95558.4|95533.4|95549.9|95524.9|60
1654789590000|2022-06-09 15:46:30|95556.3|95531.3|95565|95540|95569.4|95544.4|95552.9|95527.9|58
1654789600000|2022-06-09 15:46:40|95565.4|95540.4|95563|95538|95569.5|95544.5|95563|95538|56
1654789610000|2022-06-09 15:46:50|95563.5|95538.5|95565.5|95540.5|95566.4|95541.4|95562.6|95537.6|46
1654789620000|2022-06-09 15:47:00|95565.9|95540.9|95567.6|95542.6|95568.6|95543.6|95561.1|95536.1|57
1654789630000|2022-06-09 15:47:10|95569.2|95544.2|95562.8|95537.8|95569.2|95544.2|95562.7|95537.7|62
1654789640000|2022-06-09 15:47:20|95563.3|95538.3|95566.9|95541.9|95571|95546|95563.3|95538.3|44
1654789650000|2022-06-09 15:47:30|95566.4|95541.4|95564.7|95539.7|95569.1|95544.1|95563.6|95538.6|52
1654789660000|2022-06-09 15:47:40|95563.2|95538.2|95567.1|95542.1|95567.7|95542.7|95561.4|95536.4|52
1654789670000|2022-06-09 15:47:50|95566.3|95541.3|95568.6|95543.6|95569.2|95544.2|95564.1|95539.1|51
1654789680000|2022-06-09 15:48:00|95567.8|95542.8|95570.9|95545.9|95574.5|95549.5|95565.1|95540.1|59
1654789690000|2022-06-09 15:48:10|95570.8|95545.8|95603.9|95578.9|95608.6|95583.6|95569.6|95544.6|74
1654789700000|2022-06-09 15:48:20|95604.2|95579.2|95605.8|95580.8|95609.4|95584.4|95600|95575|63
1654789710000|2022-06-09 15:48:30|95606|95581|95603.4|95578.4|95608.1|95583.1|95599.8|95574.8|55
1654789720000|2022-06-09 15:48:40|95602|95577|95602.2|95577.2|95604.7|95579.7|95597.5|95572.5|52
1654789730000|2022-06-09 15:48:50|95602.5|95577.5|95608.4|95583.4|95608.4|95583.4|95602.1|95577.1|39
1654789740000|2022-06-09 15:49:00|95608.6|95583.6|95607.5|95582.5|95609.6|95584.6|95601.2|95576.2|58
1654789750000|2022-06-09 15:49:10|95607.4|95582.4|95611.2|95586.2|95616.7|95591.7|95602.9|95577.9|65
1654789760000|2022-06-09 15:49:20|95611.5|95586.5|95623.1|95598.1|95623.1|95598.1|95607.4|95582.4|71
1654789770000|2022-06-09 15:49:30|95625.6|95600.6|95627|95602|95632.8|95607.8|95619.9|95594.9|66
1654789780000|2022-06-09 15:49:40|95629.3|95604.3|95633.1|95608.1|95633.9|95608.9|95627.2|95602.2|57
1654789790000|2022-06-09 15:49:50|95634|95609|95637.2|95612.2|95639.6|95614.6|95629.3|95604.3|56
1654789800000|2022-06-09 15:50:00|95637.8|95612.8|95634.1|95609.1|95637.8|95612.8|95629|95604|70
1654789810000|2022-06-09 15:50:10|95634.4|95609.4|95646.5|95621.5|95648.2|95623.2|95629.7|95604.7|57
1654789820000|2022-06-09 15:50:20|95646.8|95621.8|95663.6|95638.6|95669.7|95644.7|95646.5|95621.5|66
1654789830000|2022-06-09 15:50:30|95663.1|95638.1|95661.2|95636.2|95665.9|95640.9|95659.3|95634.3|59
1654789840000|2022-06-09 15:50:40|95661.7|95636.7|95665|95640|95666.6|95641.6|95657.5|95632.5|55
1654789850000|2022-06-09 15:50:50|95665.4|95640.4|95671.7|95646.7|95671.7|95646.7|95661|95636|52
1654789860000|2022-06-09 15:51:00|95672.2|95647.2|95687.9|95662.9|95692.3|95667.3|95662.8|95637.8|70
1654789870000|2022-06-09 15:51:10|95686.5|95661.5|95656.1|95631.1|95688.5|95663.5|95644.5|95619.5|57
1654789880000|2022-06-09 15:51:20|95657.5|95632.5|95655.1|95630.1|95671.8|95646.8|95651.7|95626.7|66
1654789890000|2022-06-09 15:51:30|95656.3|95631.3|95680.5|95655.5|95681|95656|95656.3|95631.3|65
1654789900000|2022-06-09 15:51:40|95679.8|95654.8|95678.6|95653.6|95687.9|95662.9|95673.9|95648.9|56
1654789910000|2022-06-09 15:51:50|95679|95654|95648.5|95623.5|95681|95656|95646.6|95621.6|69
1654789920000|2022-06-09 15:52:00|95648.2|95623.2|95642.3|95617.3|95648.2|95623.2|95641.8|95616.8|53
1654789930000|2022-06-09 15:52:10|95642.4|95617.4|95638.5|95613.5|95642.6|95617.6|95637.5|95612.5|62
1654789940000|2022-06-09 15:52:20|95638.9|95613.9|95643.6|95618.6|95655.1|95630.1|95636.5|95611.5|58
1654789950000|2022-06-09 15:52:30|95644|95619|95641|95616|95644|95619|95638.5|95613.5|62
1654789960000|2022-06-09 15:52:40|95641.5|95616.5|95637.5|95612.5|95642.2|95617.2|95635.1|95610.1|53
1654789970000|2022-06-09 15:52:50|95637.7|95612.7|95630.4|95605.4|95646|95621|95629.4|95604.4|58
1654789980000|2022-06-09 15:53:00|95629.8|95604.8|95627.9|95602.9|95630.1|95605.1|95625.5|95600.5|68
1654789990000|2022-06-09 15:53:10|95627.5|95602.5|95624.2|95599.2|95627.6|95602.6|95622.1|95597.1|61
1654790000000|2022-06-09 15:53:20|95624|95599|95621.8|95596.8|95624.2|95599.2|95621.2|95596.2|43
1654790010000|2022-06-09 15:53:30|95622.2|95597.2|95622.6|95597.6|95623.3|95598.3|95620.8|95595.8|42
1654790020000|2022-06-09 15:53:40|95622.7|95597.7|95629.2|95604.2|95632.1|95607.1|95621.6|95596.6|60
1654790030000|2022-06-09 15:53:50|95628|95603|95622.5|95597.5|95628|95603|95620.5|95595.5|46
1654790040000|2022-06-09 15:54:00|95622.2|95597.2|95631.2|95606.2|95634.1|95609.1|95617.4|95592.4|60
1654790050000|2022-06-09 15:54:10|95630.8|95605.8|95636|95611|95637.7|95612.7|95629.3|95604.3|66
1654790060000|2022-06-09 15:54:20|95635.3|95610.3|95633.5|95608.5|95635.3|95610.3|95629.4|95604.4|53
1654790070000|2022-06-09 15:54:30|95632.7|95607.7|95619.3|95594.3|95632.7|95607.7|95618.1|95593.1|56
1654790080000|2022-06-09 15:54:40|95619|95594|95611.3|95586.3|95628.2|95603.2|95609.5|95584.5|48
1654790090000|2022-06-09 15:54:50|95611.4|95586.4|95609.9|95584.9|95613.7|95588.7|95607.6|95582.6|52
1654790100000|2022-06-09 15:55:00|95609.8|95584.8|95601.4|95576.4|95609.8|95584.8|95600.6|95575.6|60
1654790110000|2022-06-09 15:55:10|95597.6|95572.6|95604.9|95579.9|95614.5|95589.5|95592.5|95567.5|60
1654790120000|2022-06-09 15:55:20|95603.9|95578.9|95608.8|95583.8|95613|95588|95600.7|95575.7|63
1654790130000|2022-06-09 15:55:30|95609.2|95584.2|95599.7|95574.7|95612|95587|95599.4|95574.4|55
1654790140000|2022-06-09 15:55:40|95599.4|95574.4|95598.1|95573.1|95599.8|95574.8|95593.9|95568.9|45
1654790150000|2022-06-09 15:55:50|95597.6|95572.6|95593.9|95568.9|95600.1|95575.1|95593.7|95568.7|62
1654790160000|2022-06-09 15:56:00|95594.1|95569.1|95595.8|95570.8|95599.1|95574.1|95594.1|95569.1|37
1654790170000|2022-06-09 15:56:10|95593.5|95568.5|95593.1|95568.1|95595|95570|95590.3|95565.3|46
1654790180000|2022-06-09 15:56:20|95593.2|95568.2|95593.5|95568.5|95593.5|95568.5|95588.4|95563.4|43
1654790190000|2022-06-09 15:56:30|95593.7|95568.7|95590.8|95565.8|95593.7|95568.7|95587|95562|49
1654790200000|2022-06-09 15:56:40|95591.1|95566.1|95588.6|95563.6|95592.7|95567.7|95586.9|95561.9|41
1654790210000|2022-06-09 15:56:50|95588.4|95563.4|95592.1|95567.1|95592.5|95567.5|95588|95563|53
1654790220000|2022-06-09 15:57:00|95592.5|95567.5|95588.8|95563.8|95592.5|95567.5|95588.3|95563.3|35
1654790230000|2022-06-09 15:57:10|95588.1|95563.1|95587.6|95562.6|95591.5|95566.5|95587|95562|29
1654790240000|2022-06-09 15:57:20|95588.9|95563.9|95590.2|95565.2|95594.7|95569.7|95587.2|95562.2|50
1654790250000|2022-06-09 15:57:30|95589.9|95564.9|95583.2|95558.2|95592.1|95567.1|95577.9|95552.9|63
1654790260000|2022-06-09 15:57:40|95583|95558|95580.5|95555.5|95584.8|95559.8|95580.4|95555.4|57
1654790270000|2022-06-09 15:57:50|95581.8|95556.8|95573.9|95548.9|95582.9|95557.9|95573.8|95548.8|55
1654790280000|2022-06-09 15:58:00|95573.8|95548.8|95580.9|95555.9|95581.8|95556.8|95573.3|95548.3|52
1654790290000|2022-06-09 15:58:10|95581.5|95556.5|95575.6|95550.6|95581.6|95556.6|95571.7|95546.7|64
1654790300000|2022-06-09 15:58:20|95576.1|95551.1|95574.2|95549.2|95580.3|95555.3|95567.9|95542.9|60
1654790310000|2022-06-09 15:58:30|95571.5|95546.5|95579|95554|95579|95554|95571.5|95546.5|50
1654790320000|2022-06-09 15:58:40|95578.9|95553.9|95563.6|95538.6|95580.7|95555.7|95562.6|95537.6|55
1654790330000|2022-06-09 15:58:50|95563.4|95538.4|95560.2|95535.2|95564.7|95539.7|95560.2|95535.2|67
1654790340000|2022-06-09 15:59:00|95560.7|95535.7|95560.8|95535.8|95560.8|95535.8|95556.4|95531.4|50
1654790350000|2022-06-09 15:59:10|95560.4|95535.4|95552.8|95527.8|95561.4|95536.4|95552.3|95527.3|56
1654790360000|2022-06-09 15:59:20|95552.6|95527.6|95547.6|95522.6|95554.5|95529.5|95545.6|95520.6|54
1654790370000|2022-06-09 15:59:30|95547.5|95522.5|95543.2|95518.2|95548|95523|95542.4|95517.4|52
1654790380000|2022-06-09 15:59:40|95544.1|95519.1|95551|95526|95551.4|95526.4|95544.1|95519.1|46
1654790390000|2022-06-09 15:59:50|95551.1|95526.1|95552|95527|95555.5|95530.5|95550.3|95525.3|46
1654790400000|2022-06-09 16:00:00|95552.4|95527.4|95566.4|95541.4|95575.4|95550.4|95552.4|95527.4|71
1654790410000|2022-06-09 16:00:10|95566.3|95541.3|95568.1|95543.1|95571.7|95546.7|95565.7|95540.7|60
1654790420000|2022-06-09 16:00:20|95569.4|95544.4|95568.1|95543.1|95569.7|95544.7|95565.7|95540.7|61
1654790430000|2022-06-09 16:00:30|95567.7|95542.7|95572.6|95547.6|95574.1|95549.1|95567.5|95542.5|49
1654790440000|2022-06-09 16:00:40|95573.8|95548.8|95572|95547|95574.2|95549.2|95571.1|95546.1|32
1654790450000|2022-06-09 16:00:50|95572.1|95547.1|95573.5|95548.5|95575.8|95550.8|95572.1|95547.1|55
1654790460000|2022-06-09 16:01:00|95573.7|95548.7|95576.1|95551.1|95576.2|95551.2|95569.1|95544.1|53
1654790470000|2022-06-09 16:01:10|95575.6|95550.6|95574.2|95549.2|95576.3|95551.3|95573.3|95548.3|59
1654790480000|2022-06-09 16:01:20|95574.3|95549.3|95562.9|95537.9|95577.5|95552.5|95562.9|95537.9|54
1654790490000|2022-06-09 16:01:30|95563.4|95538.4|95567.7|95542.7|95570|95545|95562.6|95537.6|53
1654790500000|2022-06-09 16:01:40|95567.6|95542.6|95565.9|95540.9|95567.6|95542.6|95563.1|95538.1|38
1654790510000|2022-06-09 16:01:50|95565.2|95540.2|95563.7|95538.7|95565.2|95540.2|95558.7|95533.7|53
1654790520000|2022-06-09 16:02:00|95563.9|95538.9|95566.7|95541.7|95567.6|95542.6|95563.6|95538.6|49
1654790530000|2022-06-09 16:02:10|95567.1|95542.1|95565.7|95540.7|95568.6|95543.6|95565|95540|47
1654790540000|2022-06-09 16:02:20|95564.7|95539.7|95569.2|95544.2|95569.2|95544.2|95562.5|95537.5|53
1654790550000|2022-06-09 16:02:30|95569.4|95544.4|95577.1|95552.1|95579.2|95554.2|95569.4|95544.4|56
1654790560000|2022-06-09 16:02:40|95576.7|95551.7|95595.9|95570.9|95597.2|95572.2|95576.7|95551.7|58
1654790570000|2022-06-09 16:02:50|95596.1|95571.1|95596.2|95571.2|95596.9|95571.9|95595.2|95570.2|40
1654790580000|2022-06-09 16:03:00|95596.3|95571.3|95599.2|95574.2|95601.6|95576.6|95596.3|95571.3|45
1654790590000|2022-06-09 16:03:10|95599.3|95574.3|95604.5|95579.5|95605.3|95580.3|95596.7|95571.7|57
1654790600000|2022-06-09 16:03:20|95605.4|95580.4|95606.2|95581.2|95607.9|95582.9|95603.5|95578.5|55
1654790610000|2022-06-09 16:03:30|95605.4|95580.4|95603.8|95578.8|95607.7|95582.7|95600.2|95575.2|50
1654790620000|2022-06-09 16:03:40|95603.6|95578.6|95602.6|95577.6|95609.4|95584.4|95601.5|95576.5|61
1654790630000|2022-06-09 16:03:50|95602.2|95577.2|95608.2|95583.2|95608.2|95583.2|95600.9|95575.9|43
1654790640000|2022-06-09 16:04:00|95608.3|95583.3|95608.9|95583.9|95614|95589|95608.3|95583.3|50
1654790650000|2022-06-09 16:04:10|95609.4|95584.4|95606.2|95581.2|95609.4|95584.4|95605.7|95580.7|41
1654790660000|2022-06-09 16:04:20|95606.1|95581.1|95608.4|95583.4|95610.2|95585.2|95605.7|95580.7|41
1654790670000|2022-06-09 16:04:30|95608.8|95583.8|95605.5|95580.5|95609.3|95584.3|95603.9|95578.9|50
1654790680000|2022-06-09 16:04:40|95605.8|95580.8|95609.4|95584.4|95609.6|95584.6|95605.4|95580.4|53
1654790690000|2022-06-09 16:04:50|95609.1|95584.1|95614.9|95589.9|95614.9|95589.9|95609.1|95584.1|50
1654790700000|2022-06-09 16:05:00|95615.1|95590.1|95617.3|95592.3|95619.6|95594.6|95612.8|95587.8|57
1654790710000|2022-06-09 16:05:10|95617.5|95592.5|95618.9|95593.9|95618.9|95593.9|95616.6|95591.6|41
1654790720000|2022-06-09 16:05:20|95619.2|95594.2|95625.7|95600.7|95625.7|95600.7|95618.9|95593.9|35
1654790730000|2022-06-09 16:05:30|95626|95601|95630.8|95605.8|95631|95606|95625.6|95600.6|52
1654790740000|2022-06-09 16:05:40|95631.8|95606.8|95634.5|95609.5|95638.3|95613.3|95627.6|95602.6|52
1654790750000|2022-06-09 16:05:50|95634.4|95609.4|95639.8|95614.8|95640.5|95615.5|95632.7|95607.7|52
1654790760000|2022-06-09 16:06:00|95640.2|95615.2|95644.4|95619.4|95645.1|95620.1|95639.1|95614.1|48
1654790770000|2022-06-09 16:06:10|95644.3|95619.3|95651.9|95626.9|95652.1|95627.1|95644.3|95619.3|53
1654790780000|2022-06-09 16:06:20|95652.2|95627.2|95648.9|95623.9|95652.3|95627.3|95647.1|95622.1|36
1654790790000|2022-06-09 16:06:30|95648.5|95623.5|95653.3|95628.3|95653.9|95628.9|95648.3|95623.3|33
1654790800000|2022-06-09 16:06:40|95653|95628|95677.3|95652.3|95677.3|95652.3|95652.1|95627.1|48
1654790810000|2022-06-09 16:06:50|95677|95652|95701.4|95676.4|95701.9|95676.9|95676.7|95651.7|73
1654790820000|2022-06-09 16:07:00|95701|95676|95702.3|95677.3|95703.2|95678.2|95687.3|95662.3|76
1654790830000|2022-06-09 16:07:10|95705.2|95680.2|95718.9|95693.9|95731|95706|95705.2|95680.2|72
1654790840000|2022-06-09 16:07:20|95718.3|95693.3|95658.4|95633.4|95718.9|95693.9|95619.6|95573.1|78
1654790850000|2022-06-09 16:07:30|95659.4|95634.4|95667.1|95642.1|95681.6|95646.4|95652.9|95627.9|70
1654790860000|2022-06-09 16:07:40|95667.4|95642.4|95674|95649|95678.1|95653.1|95665.2|95640.2|72
1654790870000|2022-06-09 16:07:50|95680.7|95655.7|95686.7|95661.7|95689.4|95664.4|95679.1|95654.1|59
1654790880000|2022-06-09 16:08:00|95687.2|95662.2|95678.6|95653.6|95696|95663.9|95674.3|95640.7|55
1654790890000|2022-06-09 16:08:10|95678.8|95653.8|95682.2|95657.2|95694.9|95659.2|95674.2|95635.9|50
1654790900000|2022-06-09 16:08:20|95682.6|95657.6|95677.1|95652.1|95682.8|95657.8|95676.1|95651.1|44
1654790910000|2022-06-09 16:08:30|95676.6|95651.6|95686.6|95661.6|95688.9|95661.6|95675|95638.9|56
1654790920000|2022-06-09 16:08:40|95684.3|95659.3|95678.7|95653.7|95685.6|95660.6|95670.5|95645.5|76
1654790930000|2022-06-09 16:08:50|95679.9|95654.9|95678.6|95653.6|95684.5|95659.5|95674.2|95649.2|64
1654790940000|2022-06-09 16:09:00|95676.5|95651.5|95683.5|95658.5|95683.5|95658.5|95672.9|95647.9|67
1654790950000|2022-06-09 16:09:10|95683.8|95658.8|95682.7|95657.7|95686.8|95661.8|95672.8|95647.8|77
1654790960000|2022-06-09 16:09:20|95683.7|95658.7|95676.8|95651.8|95686.1|95661.1|95672.4|95647.4|75
1654790970000|2022-06-09 16:09:30|95678.1|95653.1|95679.8|95654.8|95699.2|95664.5|95674.8|95648.7|71
1654790980000|2022-06-09 16:09:40|95695.7|95645.7|95689.6|95664.6|95695.7|95667.6|95674.3|95645.7|74
1654790990000|2022-06-09 16:09:50|95689.9|95664.9|95719.4|95694.4|95723.8|95698.8|95686.4|95661.4|71
1654791000000|2022-06-09 16:10:00|95717.8|95692.8|95717.2|95692.2|95719.9|95692.8|95707.3|95669.6|63
1654791010000|2022-06-09 16:10:10|95717|95692|95711.1|95686.1|95731.7|95693.5|95709.3|95674.4|51
1654791020000|2022-06-09 16:10:20|95711.2|95686.2|95718.8|95693.8|95730.6|95694.7|95709.6|95674.5|61
1654791030000|2022-06-09 16:10:30|95718.9|95693.9|95716.7|95691.7|95718.9|95693.9|95714.5|95689.5|40
1654791040000|2022-06-09 16:10:40|95716.4|95691.4|95722.5|95697.5|95722.5|95697.5|95715.5|95690.5|46
1654791050000|2022-06-09 16:10:50|95722.9|95697.9|95724.7|95699.7|95730.2|95705.2|95722.7|95697.7|62
1654791060000|2022-06-09 16:11:00|95728.6|95703.6|95742.4|95717.4|95753.2|95719.8|95723.1|95698.1|60
1654791070000|2022-06-09 16:11:10|95742.7|95717.7|95747.9|95722.9|95747.9|95722.9|95740.8|95715.8|58
1654791080000|2022-06-09 16:11:20|95749.8|95724.8|95764.6|95714.6|95766.1|95726.5|95748.5|95710.6|55
1654791090000|2022-06-09 16:11:30|95764.7|95714.7|95766.7|95716.7|95768|95718|95764.7|95714.7|29
1654791100000|2022-06-09 16:11:40|95766.5|95716.5|95756.6|95731.6|95770.5|95733.7|95750.6|95716.5|44
1654791110000|2022-06-09 16:11:50|95756.4|95731.4|95775|95750|95776.5|95750.1|95753.2|95726.2|55
1654791120000|2022-06-09 16:12:00|95774.9|95749.9|95764.3|95739.3|95779.8|95750.5|95758.2|95726|71
1654791130000|2022-06-09 16:12:10|95763.9|95738.9|95748|95723|95763.9|95738.9|95724.5|95697.2|65
1654791140000|2022-06-09 16:12:20|95748.8|95723.8|95747.8|95722.8|95752.3|95727.3|95744.8|95719.8|46
1654791150000|2022-06-09 16:12:30|95748.1|95723.1|95768|95718|95769.5|95731|95747.4|95710.6|39
1654791160000|2022-06-09 16:12:40|95768.2|95718.2|95769.4|95719.4|95769.4|95728.9|95751.2|95713.8|66
1654791170000|2022-06-09 16:12:50|95769.6|95719.6|95759.1|95734.1|95769.7|95736.3|95754.2|95715.1|56
1654791180000|2022-06-09 16:13:00|95759.3|95734.3|95759.4|95734.4|95766.3|95738.3|95755.7|95716.3|48
1654791190000|2022-06-09 16:13:10|95758.9|95733.9|95760.9|95735.9|95770.2|95745.2|95758.8|95733.8|53
1654791200000|2022-06-09 16:13:20|95765.4|95740.4|95767|95742|95767.8|95742.8|95760.2|95735.2|52
1654791210000|2022-06-09 16:13:30|95766.5|95741.5|95762.6|95737.6|95767|95742|95760|95735|45
1654791220000|2022-06-09 16:13:40|95760|95735|95768.5|95743.5|95770.2|95745.2|95759.6|95734.6|40
1654791230000|2022-06-09 16:13:50|95764.5|95739.5|95717.3|95692.3|95766.1|95741.1|95716.3|95691.3|56
1654791240000|2022-06-09 16:14:00|95723|95698|95734.8|95709.8|95737.7|95712.7|95716.4|95691.4|71
1654791250000|2022-06-09 16:14:10|95735.5|95710.5|95741|95716|95741.2|95716.2|95730.9|95705.9|46
1654791260000|2022-06-09 16:14:20|95740.7|95715.7|95742.3|95717.3|95742.7|95717.7|95738|95713|43
1654791270000|2022-06-09 16:14:30|95742.2|95717.2|95746|95721|95746.1|95721.1|95740.5|95715.5|40
1654791280000|2022-06-09 16:14:40|95743.5|95718.5|95719.6|95694.6|95744.8|95719.8|95714.4|95689.4|56
1654791290000|2022-06-09 16:14:50|95720.6|95695.6|95729|95704|95732.9|95707.9|95716.9|95691.9|65
1654791300000|2022-06-09 16:15:00|95726.1|95701.1|95747.1|95697.1|95748.5|95714.1|95722.5|95696.1|65
1654791310000|2022-06-09 16:15:10|95729.6|95704.6|95738.9|95713.9|95741.5|95716.5|95729.6|95704.6|46
1654791320000|2022-06-09 16:15:20|95738.8|95713.8|95747.3|95722.3|95760.7|95726.4|95736.2|95710.7|45
1654791330000|2022-06-09 16:15:30|95751.1|95726.1|95751.1|95726.1|95752|95727|95748.5|95723.5|46
1654791340000|2022-06-09 16:15:40|95751.7|95726.7|95758.7|95733.7|95758.8|95733.8|95750.8|95725.8|56
1654791350000|2022-06-09 16:15:50|95758.8|95733.8|95770.4|95745.4|95772.1|95747.1|95755.1|95730.1|64
1654791360000|2022-06-09 16:16:00|95769.4|95744.4|95764.5|95739.5|95776.8|95746.8|95757|95726.8|59
1654791370000|2022-06-09 16:16:10|95764.4|95739.4|95765.2|95740.2|95766.7|95741.7|95759.4|95734.4|65
1654791380000|2022-06-09 16:16:20|95765|95740|95774.9|95749.9|95778.2|95753.2|95764.7|95739.7|60
1654791390000|2022-06-09 16:16:30|95772.4|95747.4|95769.9|95744.9|95775.2|95750.2|95768.5|95743.5|42
1654791400000|2022-06-09 16:16:40|95770.4|95745.4|95770.4|95745.4|95773.9|95748.9|95770.1|95745.1|38
1654791410000|2022-06-09 16:16:50|95770.5|95745.5|95764.5|95739.5|95781.7|95745.5|95763.1|95728.4|46
1654791420000|2022-06-09 16:17:00|95764.6|95739.6|95771.2|95746.2|95776.4|95751.4|95764|95739|62
1654791430000|2022-06-09 16:17:10|95771|95746|95776.8|95751.8|95790.3|95755.2|95770.3|95739.6|46
1654791440000|2022-06-09 16:17:20|95777.2|95752.2|95774.9|95749.9|95777.4|95752.4|95773.7|95748.7|35
1654791450000|2022-06-09 16:17:30|95776.2|95751.2|95770|95745|95790.1|95752.3|95769.7|95740.1|34
1654791460000|2022-06-09 16:17:40|95767.8|95742.8|95784.2|95734.2|95784.9|95746.7|95767.5|95730.6|43
1654791470000|2022-06-09 16:17:50|95784.3|95734.3|95772.4|95747.4|95784.5|95753.4|95771|95732.3|36
1654791480000|2022-06-09 16:18:00|95772.3|95747.3|95770.7|95745.7|95782.8|95747.3|95763.1|95730.5|58
1654791490000|2022-06-09 16:18:10|95768.8|95743.8|95776.7|95751.7|95780.3|95755.3|95765.5|95740.5|50
1654791500000|2022-06-09 16:18:20|95781.6|95756.6|95784.3|95759.3|95785.2|95760.2|95778.2|95753.2|65
1654791510000|2022-06-09 16:18:30|95784.6|95759.6|95786.3|95761.3|95786.5|95761.5|95783.2|95758.2|39
1654791520000|2022-06-09 16:18:40|95786.2|95761.2|95765.4|95740.4|95787.4|95762.4|95765|95740|42
1654791530000|2022-06-09 16:18:50|95777.7|95727.7|95755.8|95730.8|95778.9|95734.7|95751.4|95722.7|45
1654791540000|2022-06-09 16:19:00|95755.7|95730.7|95754|95729|95766.2|95731.2|95751.9|95715.3|47
1654791550000|2022-06-09 16:19:10|95753.9|95728.9|95753.3|95728.3|95767.2|95728.9|95753|95715.2|38
1654791560000|2022-06-09 16:19:20|95753.8|95728.8|95760.7|95735.7|95762.3|95737.3|95753.1|95728.1|54
1654791570000|2022-06-09 16:19:30|95763.9|95738.9|95745.5|95720.5|95769|95739.9|95742.4|95717.4|72
1654791580000|2022-06-09 16:19:40|95745.2|95720.2|95756.8|95731.8|95758.4|95731.8|95742.2|95705.2|64
1654791590000|2022-06-09 16:19:50|95757.3|95732.3|95749.9|95724.9|95767|95732.3|95748.6|95716.7|56
1654791600000|2022-06-09 16:20:00|95750|95725|95739.5|95714.5|95755.4|95726.4|95737.7|95705.2|52
1654791610000|2022-06-09 16:20:10|95740|95715|95744.4|95719.4|95752.9|95719.8|95738.7|95702.9|50
1654791620000|2022-06-09 16:20:20|95744.3|95719.3|95740.9|95715.9|95744.5|95719.5|95732|95707|60
1654791630000|2022-06-09 16:20:30|95741.2|95716.2|95735.9|95710.9|95741.7|95716.7|95734.4|95709.4|57
1654791640000|2022-06-09 16:20:40|95736.2|95711.2|95739.1|95714.1|95760|95722|95735.4|95708|59
1654791650000|2022-06-09 16:20:50|95739|95714|95712.7|95687.7|95740|95715|95711.3|95686.3|61
1654791660000|2022-06-09 16:21:00|95713.7|95688.7|95725.4|95675.4|95726.4|95689.3|95713.2|95669.7|57
1654791670000|2022-06-09 16:21:10|95725.6|95675.6|95719.2|95694.2|95728.4|95697.3|95714.9|95675.4|45
1654791680000|2022-06-09 16:21:20|95719.3|95694.3|95713.7|95688.7|95719.4|95694.4|95712.3|95687.3|47
1654791690000|2022-06-09 16:21:30|95714.4|95689.4|95721.6|95696.6|95721.8|95696.8|95713.4|95688.4|38
1654791700000|2022-06-09 16:21:40|95722.2|95697.2|95729.6|95704.6|95731.3|95706.3|95722.2|95697.2|48
1654791710000|2022-06-09 16:21:50|95729.8|95704.8|95727|95702|95731.3|95706.3|95726|95701|48
1654791720000|2022-06-09 16:22:00|95727.4|95702.4|95719|95694|95730.2|95705.2|95717.7|95692.7|52
1654791730000|2022-06-09 16:22:10|95718.5|95693.5|95720|95695|95720.8|95695.8|95718.2|95693.2|44
1654791740000|2022-06-09 16:22:20|95719.9|95694.9|95724.9|95699.9|95725.6|95700.6|95719.9|95694.9|32
1654791750000|2022-06-09 16:22:30|95725|95700|95720.2|95695.2|95725.2|95700.2|95717.8|95692.8|30
1654791760000|2022-06-09 16:22:40|95719.7|95694.7|95718.1|95693.1|95721.3|95696.3|95717.5|95692.5|45
1654791770000|2022-06-09 16:22:50|95716.6|95691.6|95722.1|95697.1|95729.1|95704.1|95708|95683|68
1654791780000|2022-06-09 16:23:00|95720.5|95695.5|95718.2|95693.2|95723.2|95698.2|95712.5|95687.5|60
1654791790000|2022-06-09 16:23:10|95718.3|95693.3|95721.8|95696.8|95727.3|95702.3|95717.5|95692.5|34
1654791800000|2022-06-09 16:23:20|95721.7|95696.7|95745.7|95720.7|95747.1|95722.1|95720.6|95695.6|61
1654791810000|2022-06-09 16:23:30|95745.3|95720.3|95758.7|95733.7|95760.1|95735.1|95745.3|95720.3|54
1654791820000|2022-06-09 16:23:40|95758.8|95733.8|95748.7|95723.7|95759.2|95734.2|95748.4|95723.4|63
1654791830000|2022-06-09 16:23:50|95748.8|95723.8|95742.3|95717.3|95749.6|95724.6|95739.4|95714.4|59
1654791840000|2022-06-09 16:24:00|95744.1|95719.1|95741.8|95716.8|95747.9|95722.9|95738.3|95713.3|50
1654791850000|2022-06-09 16:24:10|95742|95717|95726.9|95701.9|95742|95717|95722.5|95697.5|57
1654791860000|2022-06-09 16:24:20|95727.2|95702.2|95723.4|95698.4|95727.4|95702.4|95717.4|95692.4|51
1654791870000|2022-06-09 16:24:30|95723.9|95698.9|95721.7|95696.7|95726.6|95701.6|95721.3|95696.3|52
1654791880000|2022-06-09 16:24:40|95722.4|95697.4|95724.3|95699.3|95728.8|95703.8|95716.6|95691.6|61
1654791890000|2022-06-09 16:24:50|95724.4|95699.4|95725.6|95700.6|95727.5|95702.5|95721.9|95696.9|33
1654791900000|2022-06-09 16:25:00|95725.5|95700.5|95721.6|95696.6|95729.1|95704.1|95720.2|95695.2|58
1654791910000|2022-06-09 16:25:10|95722.4|95697.4|95716.7|95691.7|95728.1|95703.1|95713.3|95688.3|57
1654791920000|2022-06-09 16:25:20|95720.3|95695.3|95699.1|95674.1|95724.1|95699.1|95695|95670|56
1654791930000|2022-06-09 16:25:30|95697.2|95672.2|95700.3|95675.3|95700.8|95675.8|95694.5|95669.5|55
1654791940000|2022-06-09 16:25:40|95700|95675|95645.6|95620.6|95700.7|95675.7|95639.7|95614.7|61
1654791950000|2022-06-09 16:25:50|95650.4|95625.4|95661.9|95636.9|95662.1|95637.1|95628.9|95603.9|70
1654791960000|2022-06-09 16:26:00|95661.3|95636.3|95663.7|95638.7|95665.3|95640.3|95659.6|95634.6|64
1654791970000|2022-06-09 16:26:10|95663.2|95638.2|95642.3|95617.3|95670.8|95645.8|95641.6|95616.6|67
1654791980000|2022-06-09 16:26:20|95644.9|95619.9|95649.6|95624.6|95649.6|95624.6|95641.8|95616.8|65
1654791990000|2022-06-09 16:26:30|95649.5|95624.5|95712.5|95687.5|95713.9|95688.9|95649.5|95624.5|74
1654792000000|2022-06-09 16:26:40|95712.3|95687.3|95711.2|95686.2|95715.1|95690.1|95703.7|95678.7|69
1654792010000|2022-06-09 16:26:50|95711.6|95686.6|95717.2|95692.2|95723.4|95698.4|95710.9|95685.9|58
1654792020000|2022-06-09 16:27:00|95717.6|95692.6|95721.2|95696.2|95724.6|95699.6|95716.1|95691.1|59
1654792030000|2022-06-09 16:27:10|95722.7|95697.7|95726.7|95701.7|95728.5|95703.5|95721.5|95696.5|46
1654792040000|2022-06-09 16:27:20|95726.3|95701.3|95723.6|95698.6|95727.1|95702.1|95721.6|95696.6|43
1654792050000|2022-06-09 16:27:30|95723.5|95698.5|95743.5|95718.5|95744.7|95719.7|95723.5|95698.5|64
1654792060000|2022-06-09 16:27:40|95743.8|95718.8|95736.7|95711.7|95745|95720|95734.6|95709.6|60
1654792070000|2022-06-09 16:27:50|95737.9|95712.9|95739.7|95714.7|95743.5|95718.5|95735.8|95710.8|40
1654792080000|2022-06-09 16:28:00|95739.8|95714.8|95732.4|95707.4|95747.3|95722.3|95731.7|95706.7|59
1654792090000|2022-06-09 16:28:10|95732.6|95707.6|95733.7|95708.7|95734.7|95709.7|95731.2|95706.2|33
1654792100000|2022-06-09 16:28:20|95733.6|95708.6|95730.1|95705.1|95736.4|95711.4|95728.8|95703.8|56
1654792110000|2022-06-09 16:28:30|95729.3|95704.3|95729.3|95704.3|95736.9|95711.9|95723.9|95698.9|51
1654792120000|2022-06-09 16:28:40|95729|95704|95731.6|95706.6|95733.9|95708.9|95726.3|95701.3|45
1654792130000|2022-06-09 16:28:50|95731.9|95706.9|95726.9|95701.9|95733.2|95708.2|95722.3|95697.3|49
1654792140000|2022-06-09 16:29:00|95725.5|95700.5|95739.9|95689.9|95742.7|95707.1|95720.2|95688.5|55
1654792150000|2022-06-09 16:29:10|95740.4|95690.4|95729.8|95704.8|95748|95709.1|95728.3|95690.4|54
1654792160000|2022-06-09 16:29:20|95727.3|95702.3|95739.5|95689.5|95740.2|95707.3|95727.3|95689.5|59
1654792170000|2022-06-09 16:29:30|95728.3|95703.3|95723.7|95698.7|95744.1|95704.1|95710|95685|61
1654792180000|2022-06-09 16:29:40|95723.5|95698.5|95735.4|95710.4|95735.5|95710.5|95723.5|95698.5|59
1654792190000|2022-06-09 16:29:50|95735.2|95710.2|95741.4|95716.4|95754.4|95717.3|95733.2|95695.6|45
1654792200000|2022-06-09 16:30:00|95742.3|95717.3|95737.3|95712.3|95742.3|95717.3|95735.4|95710.4|47
1654792210000|2022-06-09 16:30:10|95736.9|95711.9|95738|95713|95738.5|95713.5|95734.7|95709.7|38
1654792220000|2022-06-09 16:30:20|95738.8|95713.8|95739.3|95714.3|95753|95716.2|95738.2|95700.4|39
1654792230000|2022-06-09 16:30:30|95739.2|95714.2|95732|95707|95739.7|95714.7|95731.5|95706.5|46
1654792240000|2022-06-09 16:30:40|95731.8|95706.8|95738.9|95713.9|95748.7|95714.1|95730.9|95698.7|42
1654792250000|2022-06-09 16:30:50|95739|95714|95742.3|95717.3|95743|95718|95738.5|95713.5|28
1654792260000|2022-06-09 16:31:00|95741.7|95716.7|95754.4|95704.4|95755.6|95717.3|95740.7|95703.5|35
1654792270000|2022-06-09 16:31:10|95754.3|95704.3|95741.2|95716.2|95755.2|95716.2|95739.1|95703.7|37
1654792280000|2022-06-09 16:31:20|95741.4|95716.4|95754.9|95704.9|95755.8|95720.2|95739.4|95704.5|31
1654792290000|2022-06-09 16:31:30|95755.9|95705.9|95738.1|95688.1|95755.9|95713.5|95722.3|95686.6|59
1654792300000|2022-06-09 16:31:40|95735.9|95685.9|95738.3|95688.3|95739.2|95689.2|95732.6|95682.6|41
1654792310000|2022-06-09 16:31:50|95735.4|95685.4|95726.5|95701.5|95737|95705.2|95713|95685.1|55
1654792320000|2022-06-09 16:32:00|95723.1|95698.1|95727.1|95702.1|95738.4|95704.8|95723.1|95684.6|59
1654792330000|2022-06-09 16:32:10|95726.9|95701.9|95722|95697|95743.4|95704.6|95717.1|95680.9|72
1654792340000|2022-06-09 16:32:20|95721.7|95696.7|95724|95699|95737.3|95700.4|95720|95686.3|43
1654792350000|2022-06-09 16:32:30|95723.9|95698.9|95721.6|95696.6|95727.4|95702.4|95719.9|95694.9|53
1654792360000|2022-06-09 16:32:40|95728.7|95678.7|95715.9|95690.9|95736.8|95698.6|95713.5|95678.1|65
1654792370000|2022-06-09 16:32:50|95716.3|95691.3|95717|95692|95721.2|95696.2|95713.5|95688.5|60
1654792380000|2022-06-09 16:33:00|95718.1|95693.1|95717.5|95692.5|95718.4|95693.4|95716.1|95691.1|25
1654792390000|2022-06-09 16:33:10|95718.4|95693.4|95718.7|95693.7|95719.1|95694.1|95717.8|95692.8|23
1654792400000|2022-06-09 16:33:20|95718.5|95693.5|95696.4|95671.4|95719.2|95694.2|95691.2|95654.4|65
1654792410000|2022-06-09 16:33:30|95696.8|95671.8|95686.9|95636.9|95696.8|95671.8|95667.2|95628.3|68
1654792420000|2022-06-09 16:33:40|95687|95637|95668.6|95643.6|95687|95650.4|95668.6|95635.6|46
1654792430000|2022-06-09 16:33:50|95669.8|95644.8|95680.6|95630.6|95689.5|95650.8|95669.2|95630.6|52
1654792440000|2022-06-09 16:34:00|95681.8|95631.8|95671.6|95646.6|95681.8|95648.5|95666.2|95629.9|45
1654792450000|2022-06-09 16:34:10|95676|95651|95674|95649|95685.7|95652.2|95670.2|95634.4|55
1654792460000|2022-06-09 16:34:20|95672|95647|95673.2|95648.2|95678.3|95653.3|95672|95647|46
1654792470000|2022-06-09 16:34:30|95672.8|95647.8|95677.2|95652.2|95690.7|95652.6|95672.6|95636.1|51
1654792480000|2022-06-09 16:34:40|95674.7|95649.7|95672.6|95647.6|95684.7|95650.7|95671.9|95633.3|40
1654792490000|2022-06-09 16:34:50|95672.7|95647.7|95672.4|95647.4|95673.8|95648.8|95672.4|95647.4|24
1654792500000|2022-06-09 16:35:00|95672.7|95647.7|95671.9|95646.9|95688.2|95649.8|95671.9|95633.5|41
1654792510000|2022-06-09 16:35:10|95672.8|95647.8|95684.4|95634.4|95688.3|95650.8|95667.4|95634.1|53
1654792520000|2022-06-09 16:35:20|95684.1|95634.1|95684.9|95634.9|95685.4|95650.2|95664.7|95626.9|56
1654792530000|2022-06-09 16:35:30|95685.2|95635.2|95680.2|95630.2|95687.5|95649|95667.6|95629.8|35
1654792540000|2022-06-09 16:35:40|95666.3|95641.3|95684.8|95634.8|95684.9|95648|95663.7|95634|45
1654792550000|2022-06-09 16:35:50|95684.7|95634.7|95685.8|95635.8|95688|95650.3|95671.8|95633.8|47
1654792560000|2022-06-09 16:36:00|95685.9|95635.9|95684.2|95634.2|95687.4|95637.4|95684.1|95634.1|41
1654792570000|2022-06-09 16:36:10|95684.5|95634.5|95682.8|95632.8|95685.6|95649.3|95662.4|95625.6|50
1654792580000|2022-06-09 16:36:20|95683|95633|95683.4|95633.4|95685|95648.7|95668.1|95631.4|44
1654792590000|2022-06-09 16:36:30|95684.1|95634.1|95679.8|95629.8|95685.9|95635.9|95679.8|95629.8|51
1654792600000|2022-06-09 16:36:40|95679.7|95629.7|95680.2|95630.2|95681.2|95645.5|95666.8|95628.7|50
1654792610000|2022-06-09 16:36:50|95679.9|95629.9|95680.4|95630.4|95680.4|95645.1|95659.4|95623|48
1654792620000|2022-06-09 16:37:00|95679.7|95629.7|95683|95633|95686.4|95646.2|95670.4|95629.7|38
1654792630000|2022-06-09 16:37:10|95683.2|95633.2|95680.8|95630.8|95684.5|95634.5|95680.8|95630.8|31
1654792640000|2022-06-09 16:37:20|95681.8|95631.8|95672.5|95647.5|95683.3|95647.6|95670.2|95631.6|39
1654792650000|2022-06-09 16:37:30|95672.4|95647.4|95670.3|95645.3|95687.1|95648.3|95668.9|95636.2|41
1654792660000|2022-06-09 16:37:40|95669.6|95644.6|95659.9|95634.9|95671.1|95646.1|95652.9|95627.9|54
1654792670000|2022-06-09 16:37:50|95660|95635|95658.8|95633.8|95674.8|95636.5|95657.5|95621.8|34
1654792680000|2022-06-09 16:38:00|95658|95633|95659.3|95634.3|95676.7|95636.6|95654.3|95625.9|49
1654792690000|2022-06-09 16:38:10|95659.2|95634.2|95670.7|95620.7|95671.8|95634.2|95655.7|95619.3|36
1654792700000|2022-06-09 16:38:20|95671.6|95621.6|95659.4|95634.4|95672.3|95637.8|95657.1|95620.7|41
1654792710000|2022-06-09 16:38:30|95658.3|95633.3|95669.4|95619.4|95669.7|95633.9|95655.4|95617.7|24
1654792720000|2022-06-09 16:38:40|95669.6|95619.6|95671|95621|95671.2|95621.2|95669.5|95619.5|24
1654792730000|2022-06-09 16:38:50|95670.8|95620.8|95671.7|95621.7|95671.7|95621.7|95670.2|95620.2|25
1654792740000|2022-06-09 16:39:00|95662.2|95637.2|95653.7|95628.7|95677.8|95638.8|95651.8|95620.4|43
1654792750000|2022-06-09 16:39:10|95653.8|95628.8|95656.6|95631.6|95657.5|95632.5|95653.3|95628.3|42
1654792760000|2022-06-09 16:39:20|95656.4|95631.4|95653.2|95628.2|95656.6|95631.6|95651.2|95626.2|45
1654792770000|2022-06-09 16:39:30|95652.9|95627.9|95651.9|95626.9|95654.2|95629.2|95651.9|95626.9|20
1654792780000|2022-06-09 16:39:40|95652.1|95627.1|95648.1|95623.1|95654.2|95629.2|95646.8|95621.8|40
1654792790000|2022-06-09 16:39:50|95648|95623|95649.1|95624.1|95656.5|95631.5|95641.7|95616.7|67
1654792800000|2022-06-09 16:40:00|95648.8|95623.8|95652.4|95627.4|95665.4|95634.7|95648.8|95610.7|66
1654792810000|2022-06-09 16:40:10|95652.9|95627.9|95651.6|95626.6|95657.3|95632.3|95647.7|95622.7|59
1654792820000|2022-06-09 16:40:20|95651.5|95626.5|95648.2|95623.2|95657|95632|95647.8|95622.8|44
1654792830000|2022-06-09 16:40:30|95648|95623|95651.1|95626.1|95661.5|95633.4|95645.6|95611.5|68
1654792840000|2022-06-09 16:40:40|95651|95626|95655.7|95630.7|95669.3|95631.7|95650.2|95611.1|54
1654792850000|2022-06-09 16:40:50|95653|95628|95650.3|95625.3|95655.5|95630.5|95644.6|95619.6|46
1654792860000|2022-06-09 16:41:00|95650.6|95625.6|95653|95628|95653.6|95628.6|95650.2|95625.2|44
1654792870000|2022-06-09 16:41:10|95652.6|95627.6|95651.8|95626.8|95653.2|95628.2|95651|95626|28
1654792880000|2022-06-09 16:41:20|95651.7|95626.7|95634.5|95584.5|95666.1|95630.2|95597.9|95572.9|61
1654792890000|2022-06-09 16:41:30|95634.2|95584.2|95619.8|95594.8|95634.2|95595.7|95617.6|95578.2|40
1654792900000|2022-06-09 16:41:40|95619.2|95594.2|95618.7|95593.7|95619.4|95594.4|95617.6|95592.6|35
1654792910000|2022-06-09 16:41:50|95618.2|95593.2|95620.7|95570.7|95622.7|95593.2|95608.5|95570.5|34
1654792920000|2022-06-09 16:42:00|95607.9|95582.9|95616.1|95591.1|95617.6|95592.6|95606.4|95581.4|53
1654792930000|2022-06-09 16:42:10|95616|95591|95611.9|95586.9|95616|95591|95611.6|95586.6|34
1654792940000|2022-06-09 16:42:20|95612.1|95587.1|95611.6|95586.6|95612.4|95587.4|95609.7|95584.7|34
1654792950000|2022-06-09 16:42:30|95611.5|95586.5|95607.9|95582.9|95614.3|95589.3|95606.7|95581.7|32
1654792960000|2022-06-09 16:42:40|95606.9|95581.9|95617.6|95567.6|95617.8|95582.3|95604.2|95566.4|36
1654792970000|2022-06-09 16:42:50|95617.5|95567.5|95607.2|95582.2|95618.4|95582.7|95606.8|95567.2|36
1654792980000|2022-06-09 16:43:00|95607.1|95582.1|95601.5|95576.5|95607.1|95582.1|95600.4|95575.4|40
1654792990000|2022-06-09 16:43:10|95601.7|95576.7|95609.7|95559.7|95616.5|95577.8|95599.5|95558.8|41
1654793000000|2022-06-09 16:43:20|95610.3|95560.3|95585|95560|95610.4|95568|95580|95549.8|59
1654793010000|2022-06-09 16:43:30|95585.1|95560.1|95577.9|95552.9|95585.1|95560.1|95564|95539|66
1654793020000|2022-06-09 16:43:40|95577.8|95552.8|95564.2|95539.2|95577.8|95552.8|95556.8|95531.8|57
1654793030000|2022-06-09 16:43:50|95561.4|95536.4|95560.2|95535.2|95564.7|95539.7|95559.4|95534.4|44
1654793040000|2022-06-09 16:44:00|95560.3|95535.3|95559.2|95534.2|95564.3|95539.3|95559.2|95534.2|42
1654793050000|2022-06-09 16:44:10|95559.1|95534.1|95560.4|95535.4|95560.4|95535.4|95557.4|95532.4|43
1654793060000|2022-06-09 16:44:20|95560.8|95535.8|95555.5|95530.5|95580.5|95541.4|95555.2|95530.2|45
1654793070000|2022-06-09 16:44:30|95556|95531|95552|95527|95556|95531|95547.2|95522.2|56
1654793080000|2022-06-09 16:44:40|95532.3|95507.3|95543.7|95518.7|95544.2|95519.2|95528|95503|52
1654793090000|2022-06-09 16:44:50|95540.7|95515.7|95496.6|95471.6|95542.6|95517.6|95486.7|95458.5|67
1654793100000|2022-06-09 16:45:00|95496.7|95471.7|95505|95480|95511.2|95486.2|95482.6|95457.6|73
1654793110000|2022-06-09 16:45:10|95505.3|95480.3|95508.2|95483.2|95508.8|95483.8|95505.1|95480.1|60
1654793120000|2022-06-09 16:45:20|95509.5|95484.5|95512|95487|95516.5|95491.5|95508.3|95483.3|57
1654793130000|2022-06-09 16:45:30|95511.7|95486.7|95505.8|95480.8|95523.4|95489.9|95503.8|95472.3|68
1654793140000|2022-06-09 16:45:40|95519.1|95469.1|95507|95482|95519.2|95483.9|95503.2|95467.9|49
1654793150000|2022-06-09 16:45:50|95506.9|95481.9|95508.8|95483.8|95511.5|95486.5|95506.9|95481.9|56
1654793160000|2022-06-09 16:46:00|95508.3|95483.3|95507.7|95482.7|95508.6|95483.6|95505.3|95480.3|41
1654793170000|2022-06-09 16:46:10|95508.2|95483.2|95486.5|95461.5|95508.9|95483.9|95477.5|95452.5|66
1654793180000|2022-06-09 16:46:20|95486.3|95461.3|95527.3|95502.3|95529.9|95504.9|95485.8|95455.6|71
1654793190000|2022-06-09 16:46:30|95527.2|95502.2|95556|95506|95556.4|95518|95526.9|95494.7|68
1654793200000|2022-06-09 16:46:40|95556.1|95506.1|95547.7|95522.7|95561.1|95522.7|95543.4|95504.6|46
1654793210000|2022-06-09 16:46:50|95547.8|95522.8|95547.5|95522.5|95562.4|95527.2|95546.8|95506.5|53
1654793220000|2022-06-09 16:47:00|95550.6|95525.6|95562|95537|95567.2|95542.2|95546.6|95521.6|67
1654793230000|2022-06-09 16:47:10|95562.1|95537.1|95558.4|95533.4|95563.2|95538.2|95556.1|95531.1|49
1654793240000|2022-06-09 16:47:20|95558.6|95533.6|95567.4|95542.4|95569.7|95544.7|95558.4|95533.4|64
1654793250000|2022-06-09 16:47:30|95562.6|95537.6|95560|95535|95563.4|95538.4|95556.8|95531.8|60
1654793260000|2022-06-09 16:47:40|95560.3|95535.3|95560.5|95535.5|95562.1|95537.1|95556.3|95531.3|43
1654793270000|2022-06-09 16:47:50|95561.2|95536.2|95563.9|95538.9|95563.9|95538.9|95558.2|95533.2|43
1654793280000|2022-06-09 16:48:00|95562.8|95537.8|95562.6|95537.6|95567.4|95542.4|95558.2|95533.2|47
1654793290000|2022-06-09 16:48:10|95562.3|95537.3|95562|95537|95573.1|95548.1|95559.5|95534.5|58
1654793300000|2022-06-09 16:48:20|95561.8|95536.8|95566|95541|95566|95541|95561.5|95536.5|52
1654793310000|2022-06-09 16:48:30|95564.4|95539.4|95562.8|95537.8|95569.4|95544.4|95562.8|95537.8|62
1654793320000|2022-06-09 16:48:40|95564.2|95539.2|95567.3|95542.3|95568.3|95543.3|95559.8|95534.8|53
1654793330000|2022-06-09 16:48:50|95566.5|95541.5|95558.8|95508.8|95571.9|95541.5|95550|95508.8|51
1654793340000|2022-06-09 16:49:00|95559.5|95509.5|95527.7|95502.7|95561.2|95517.3|95524.1|95483.5|58
1654793350000|2022-06-09 16:49:10|95528|95503|95544.6|95519.6|95544.8|95519.8|95528|95492.3|61
1654793360000|2022-06-09 16:49:20|95544.3|95519.3|95543.8|95518.8|95550|95525|95543.2|95518.2|51
1654793370000|2022-06-09 16:49:30|95544|95519|95557.6|95532.6|95557.6|95532.6|95541.8|95516.8|48
1654793380000|2022-06-09 16:49:40|95557.7|95532.7|95543.5|95518.5|95557.7|95532.7|95543.5|95518.5|45
1654793390000|2022-06-09 16:49:50|95543.6|95518.6|95534.8|95509.8|95545|95520|95534.2|95509.2|54
1654793400000|2022-06-09 16:50:00|95533.2|95508.2|95540.7|95515.7|95541.9|95516.9|95533.2|95508.2|65
1654793410000|2022-06-09 16:50:10|95540.8|95515.8|95535.2|95510.2|95542.7|95517.7|95535.2|95510.2|58
1654793420000|2022-06-09 16:50:20|95536.5|95511.5|95522.4|95497.4|95540.3|95515.3|95522.4|95497.4|62
1654793430000|2022-06-09 16:50:30|95522.2|95497.2|95513.8|95488.8|95523.5|95498.5|95513.8|95488.8|63
1654793440000|2022-06-09 16:50:40|95513.6|95488.6|95517.8|95492.8|95517.8|95492.8|95513.1|95488.1|59
1654793450000|2022-06-09 16:50:50|95517|95492|95514.9|95489.9|95518.5|95493.5|95513.6|95488.6|61
1654793460000|2022-06-09 16:51:00|95517|95492|95521.8|95496.8|95523.8|95498.8|95513.7|95488.7|63
1654793470000|2022-06-09 16:51:10|95521.7|95496.7|95515.9|95490.9|95530.5|95505.5|95515.8|95490.8|64
1654793480000|2022-06-09 16:51:20|95519.2|95494.2|95518|95493|95520.9|95495.9|95516.2|95491.2|58
1654793490000|2022-06-09 16:51:30|95518.1|95493.1|95522.2|95497.2|95522.9|95497.9|95516.4|95491.4|34
1654793500000|2022-06-09 16:51:40|95522.3|95497.3|95551.6|95526.6|95551.8|95526.8|95522.3|95497.3|63
1654793510000|2022-06-09 16:51:50|95552|95527|95552.9|95527.9|95564.8|95530.1|95546.1|95509.1|46
1654793520000|2022-06-09 16:52:00|95552.8|95527.8|95558.6|95533.6|95570.5|95533.6|95550.5|95520.5|48
1654793530000|2022-06-09 16:52:10|95558.5|95533.5|95549.1|95499.1|95558.7|95533.7|95531|95494.9|57
1654793540000|2022-06-09 16:52:20|95548.9|95498.9|95526.6|95501.6|95548.9|95505.6|95521.6|95485.1|60
1654793550000|2022-06-09 16:52:30|95526.3|95501.3|95539.7|95514.7|95553.1|95517.1|95526.3|95500.7|63
1654793560000|2022-06-09 16:52:40|95540.3|95515.3|95548.6|95523.6|95548.6|95523.6|95535.2|95510.2|42
1654793570000|2022-06-09 16:52:50|95545.2|95520.2|95514.7|95489.7|95549.4|95524.4|95514.7|95489.7|50
1654793580000|2022-06-09 16:53:00|95510.9|95485.9|95548.5|95523.5|95555.9|95530.9|95507.1|95482.1|76
1654793590000|2022-06-09 16:53:10|95548.7|95523.7|95563.7|95538.7|95569.3|95544.3|95548.7|95523.7|68
1654793600000|2022-06-09 16:53:20|95563.1|95538.1|95564.1|95539.1|95568.1|95543.1|95560.5|95535.5|58
1654793610000|2022-06-09 16:53:30|95565.7|95540.7|95566.3|95541.3|95568.3|95543.3|95564.4|95539.4|50
1654793620000|2022-06-09 16:53:40|95569|95544|95568.8|95543.8|95569.7|95544.7|95564.5|95539.5|46
1654793630000|2022-06-09 16:53:50|95568.7|95543.7|95564.5|95539.5|95570.5|95545.5|95564.2|95539.2|64
1654793640000|2022-06-09 16:54:00|95565.6|95540.6|95570.6|95545.6|95570.6|95545.6|95565|95540|61
1654793650000|2022-06-09 16:54:10|95570.1|95545.1|95568.4|95543.4|95570.9|95545.9|95568.3|95543.3|54
1654793660000|2022-06-09 16:54:20|95568.8|95543.8|95566.7|95541.7|95571.5|95546.5|95565.9|95540.9|47
1654793670000|2022-06-09 16:54:30|95567.2|95542.2|95565.8|95540.8|95567.7|95542.7|95564.3|95539.3|50
1654793680000|2022-06-09 16:54:40|95567.6|95542.6|95569.5|95544.5|95569.5|95544.5|95566|95541|52
1654793690000|2022-06-09 16:54:50|95569.4|95544.4|95570.9|95545.9|95571|95546|95567.4|95542.4|52
1654793700000|2022-06-09 16:55:00|95571.5|95546.5|95570.3|95545.3|95572.2|95547.2|95567.6|95542.6|55
1654793710000|2022-06-09 16:55:10|95569.4|95544.4|95570.6|95545.6|95571.7|95546.7|95567.2|95542.2|51
1654793720000|2022-06-09 16:55:20|95570.1|95545.1|95567.6|95542.6|95573|95548|95567.2|95542.2|62
1654793730000|2022-06-09 16:55:30|95567.5|95542.5|95566.8|95541.8|95571.6|95546.6|95565.4|95540.4|67
1654793740000|2022-06-09 16:55:40|95565.5|95540.5|95565|95540|95571.2|95546.2|95564.4|95539.4|64
1654793750000|2022-06-09 16:55:50|95565.2|95540.2|95570.6|95545.6|95570.6|95545.6|95565.2|95540.2|53
1654793760000|2022-06-09 16:56:00|95569.7|95544.7|95568|95543|95570.9|95545.9|95566.5|95541.5|60
1654793770000|2022-06-09 16:56:10|95567.7|95542.7|95568.7|95543.7|95572.5|95547.5|95567.7|95542.7|61
1654793780000|2022-06-09 16:56:20|95568.4|95543.4|95569.8|95544.8|95571.6|95546.6|95567|95542|61
1654793790000|2022-06-09 16:56:30|95569.6|95544.6|95570.2|95545.2|95571.4|95546.4|95566|95541|52
1654793800000|2022-06-09 16:56:40|95570.5|95545.5|95568.7|95543.7|95571.2|95546.2|95567.6|95542.6|44
1654793810000|2022-06-09 16:56:50|95568.6|95543.6|95568.8|95543.8|95569.1|95544.1|95565.1|95540.1|56
1654793820000|2022-06-09 16:57:00|95568.4|95543.4|95566.4|95541.4|95569.4|95544.4|95564.4|95539.4|38
1654793830000|2022-06-09 16:57:10|95566.7|95541.7|95567.8|95542.8|95569.6|95544.6|95563.9|95538.9|48
1654793840000|2022-06-09 16:57:20|95568.1|95543.1|95568|95543|95568.4|95543.4|95565|95540|44
1654793850000|2022-06-09 16:57:30|95566.2|95541.2|95578.7|95553.7|95580.4|95555.4|95565.4|95540.4|67
1654793860000|2022-06-09 16:57:40|95579.4|95554.4|95574.1|95549.1|95579.4|95554.4|95571.8|95546.8|57
1654793870000|2022-06-09 16:57:50|95574|95549|95584.3|95559.3|95585.2|95560.2|95574|95549|74
1654793880000|2022-06-09 16:58:00|95582.9|95557.9|95584.5|95559.5|95589.9|95564.9|95582.9|95557.9|75
1654793890000|2022-06-09 16:58:10|95584.8|95559.8|95580.2|95555.2|95594.4|95569.4|95580.1|95555.1|63
1654793900000|2022-06-09 16:58:20|95580.7|95555.7|95577.9|95552.9|95582|95557|95577.6|95552.6|55
1654793910000|2022-06-09 16:58:30|95577.7|95552.7|95575.3|95550.3|95577.9|95552.9|95573.3|95548.3|56
1654793920000|2022-06-09 16:58:40|95576.3|95551.3|95575.6|95550.6|95578.1|95553.1|95574|95549|41
1654793930000|2022-06-09 16:58:50|95575.9|95550.9|95572.3|95547.3|95577.3|95552.3|95572.3|95547.3|44
1654793940000|2022-06-09 16:59:00|95572.1|95547.1|95573.9|95548.9|95579.5|95554.5|95570.3|95545.3|52
1654793950000|2022-06-09 16:59:10|95573.8|95548.8|95563.4|95538.4|95575.7|95550.7|95563.1|95538.1|60
1654793960000|2022-06-09 16:59:20|95563.5|95538.5|95564.7|95539.7|95570.5|95545.5|95563.1|95538.1|65
1654793970000|2022-06-09 16:59:30|95564.5|95539.5|95559.6|95534.6|95564.5|95539.5|95559.6|95534.6|41
1654793980000|2022-06-09 16:59:40|95559.7|95534.7|95567|95542|95567.5|95542.5|95558.4|95533.4|53
1654793990000|2022-06-09 16:59:50|95566.5|95541.5|95563|95538|95572.1|95547.1|95560.5|95535.5|51
1654794000000|2022-06-09 17:00:00|95564.5|95539.5|95564.2|95539.2|95580.9|95549.1|95563.2|95529.5|68
1654794010000|2022-06-09 17:00:10|95564.4|95539.4|95564.8|95539.8|95567.1|95542.1|95561.8|95536.8|48
1654794020000|2022-06-09 17:00:20|95564.5|95539.5|95566|95541|95567|95542|95564.1|95539.1|47
1654794030000|2022-06-09 17:00:30|95565.7|95540.7|95570.6|95545.6|95575.5|95550.5|95565.7|95540.7|73
1654794040000|2022-06-09 17:00:40|95570.7|95545.7|95564.2|95539.2|95585.3|95548.8|95563.6|95529.8|73
1654794050000|2022-06-09 17:00:50|95563.6|95538.6|95563.3|95538.3|95566.7|95541.7|95560.5|95535.5|56
1654794060000|2022-06-09 17:01:00|95563.2|95538.2|95561.4|95536.4|95585|95544.7|95561.4|95531|62
1654794070000|2022-06-09 17:01:10|95562|95537|95562.1|95537.1|95563.2|95538.2|95559.4|95534.4|57
1654794080000|2022-06-09 17:01:20|95562.6|95537.6|95566|95541|95566.1|95541.1|95561.3|95536.3|62
1654794090000|2022-06-09 17:01:30|95565.2|95540.2|95565.6|95540.6|95568.1|95543.1|95561|95536|62
1654794100000|2022-06-09 17:01:40|95565.7|95540.7|95576.2|95551.2|95578|95553|95565.4|95540.4|70
1654794110000|2022-06-09 17:01:50|95575.6|95550.6|95566.3|95541.3|95575.6|95550.6|95561.6|95536.6|75
1654794120000|2022-06-09 17:02:00|95566.9|95541.9|95560.9|95535.9|95576.2|95551.2|95552.7|95527.7|73
1654794130000|2022-06-09 17:02:10|95562.4|95537.4|95561|95536|95562.4|95537.4|95558|95533|63
1654794140000|2022-06-09 17:02:20|95559.6|95534.6|95562|95537|95562.3|95537.3|95558.4|95533.4|52
1654794150000|2022-06-09 17:02:30|95560.7|95535.7|95556.3|95531.3|95575.7|95538.7|95553.9|95525.7|69
1654794160000|2022-06-09 17:02:40|95556.8|95531.8|95560.7|95535.7|95574.7|95535.7|95554.2|95521.8|71
1654794170000|2022-06-09 17:02:50|95558.4|95533.4|95558.7|95533.7|95564.7|95539.7|95557.2|95532.2|72
1654794180000|2022-06-09 17:03:00|95558.3|95533.3|95564|95539|95564|95539|95555.3|95530.3|67
1654794190000|2022-06-09 17:03:10|95559.8|95534.8|95564|95539|95567.7|95542.7|95559.2|95534.2|70
1654794200000|2022-06-09 17:03:20|95563.9|95538.9|95557.5|95532.5|95570.6|95545.6|95556.3|95531.3|76
1654794210000|2022-06-09 17:03:30|95558.3|95533.3|95558.7|95533.7|95561.8|95536.8|95557|95532|52
1654794220000|2022-06-09 17:03:40|95558.2|95533.2|95559|95534|95562|95537|95556.8|95531.8|61
1654794230000|2022-06-09 17:03:50|95559.2|95534.2|95560|95535|95573.9|95537|95556.8|95522|58
1654794240000|2022-06-09 17:04:00|95559.4|95534.4|95550.8|95525.8|95560.7|95535.7|95550.1|95525.1|67
1654794250000|2022-06-09 17:04:10|95550.6|95525.6|95550.4|95525.4|95556.6|95531.6|95550.1|95525.1|62
1654794260000|2022-06-09 17:04:20|95552.6|95527.6|95560.8|95535.8|95563.6|95538.6|95550.5|95525.5|53
1654794270000|2022-06-09 17:04:30|95563.8|95538.8|95560.5|95535.5|95565.5|95540.5|95558|95533|57
1654794280000|2022-06-09 17:04:40|95560.2|95535.2|95561.1|95536.1|95564.9|95539.9|95557.8|95532.8|59
1654794290000|2022-06-09 17:04:50|95561|95536|95560.7|95535.7|95564.2|95539.2|95558.7|95533.7|52
1654794300000|2022-06-09 17:05:00|95560.3|95535.3|95564.7|95539.7|95565.7|95540.7|95558.7|95533.7|63
1654794310000|2022-06-09 17:05:10|95565.7|95540.7|95558.7|95533.7|95565.7|95540.7|95557.8|95532.8|69
1654794320000|2022-06-09 17:05:20|95558.8|95533.8|95560.2|95535.2|95563.3|95538.3|95555.4|95530.4|58
1654794330000|2022-06-09 17:05:30|95560.8|95535.8|95560.1|95535.1|95561.9|95536.9|95557.7|95532.7|46
1654794340000|2022-06-09 17:05:40|95560.5|95535.5|95572.4|95522.4|95576|95535.5|95555.2|95520.4|42
1654794350000|2022-06-09 17:05:50|95560.3|95535.3|95558.1|95533.1|95560.9|95535.9|95557.8|95532.8|52
1654794360000|2022-06-09 17:06:00|95558.2|95533.2|95567.2|95517.2|95575.8|95534.3|95555.7|95515.5|45
1654794370000|2022-06-09 17:06:10|95566.5|95516.5|95566.1|95516.1|95571|95531.8|95551.4|95514.4|56
1654794380000|2022-06-09 17:06:20|95564.4|95514.4|95556.6|95531.6|95567.7|95532.2|95552.9|95514.2|61
1654794390000|2022-06-09 17:06:30|95556.7|95531.7|95568.9|95518.9|95573.1|95533.2|95552.6|95515.3|65
1654794400000|2022-06-09 17:06:40|95568.3|95518.3|95573.1|95523.1|95575.2|95532.6|95550.8|95515.5|66
1654794410000|2022-06-09 17:06:50|95570.9|95520.9|95565|95515|95572.8|95531.6|95545.8|95509.5|67
1654794420000|2022-06-09 17:07:00|95550.4|95525.4|95546.1|95521.1|95567|95527.8|95543.5|95512.7|48
1654794430000|2022-06-09 17:07:10|95560.7|95510.7|95523.8|95498.8|95560.7|95511.8|95521.3|95484.5|66
1654794440000|2022-06-09 17:07:20|95523.6|95498.6|95538.5|95488.5|95538.5|95507.6|95523|95488.5|53
1654794450000|2022-06-09 17:07:30|95537.8|95487.8|95520.4|95495.4|95543.7|95507|95518.3|95487.8|64
1654794460000|2022-06-09 17:07:40|95519.9|95494.9|95520.1|95495.1|95525.7|95500.7|95519.3|95494.3|42
1654794470000|2022-06-09 17:07:50|95522|95497|95527.7|95502.7|95530.1|95505.1|95507.4|95482.4|68
1654794480000|2022-06-09 17:08:00|95524.4|95499.4|95538.6|95488.6|95542.2|95508.6|95522.3|95488.2|71
1654794490000|2022-06-09 17:08:10|95539.4|95489.4|95501.2|95476.2|95539.4|95489.4|95500.9|95475.9|37
1654794500000|2022-06-09 17:08:20|95501.3|95476.3|95497.6|95472.6|95503.4|95478.4|95497.1|95472.1|35
1654794510000|2022-06-09 17:08:30|95498.1|95473.1|95495.8|95470.8|95502|95477|95495.8|95470.8|37
1654794520000|2022-06-09 17:08:40|95495.2|95470.2|95492.6|95467.6|95499|95474|95488|95463|38
1654794530000|2022-06-09 17:08:50|95495.2|95470.2|95493.4|95468.4|95495.9|95470.9|95488.2|95463.2|42
1654794540000|2022-06-09 17:09:00|95493.5|95468.5|95508.3|95483.3|95511.7|95483.3|95468|95443|52
1654794550000|2022-06-09 17:09:10|95508.2|95483.2|95509.4|95484.4|95511.2|95486.2|95502.6|95477.6|56
1654794560000|2022-06-09 17:09:20|95509.3|95484.3|95517.8|95492.8|95542.9|95501.2|95508.8|95483.8|55
1654794570000|2022-06-09 17:09:30|95517.5|95492.5|95508.1|95483.1|95517.7|95492.7|95508.1|95483.1|57
1654794580000|2022-06-09 17:09:40|95509.4|95484.4|95504.2|95479.2|95527.5|95491.7|95503.4|95474.9|72
1654794590000|2022-06-09 17:09:50|95503.3|95478.3|95505.7|95480.7|95533|95490.9|95502.9|95473.2|65
1654794600000|2022-06-09 17:10:00|95506.3|95481.3|95513.9|95488.9|95519.8|95494.8|95503.3|95478.3|71
1654794610000|2022-06-09 17:10:10|95514.7|95489.7|95517|95492|95520.2|95495.2|95511.3|95486.3|76
1654794620000|2022-06-09 17:10:20|95516.8|95491.8|95513.7|95488.7|95521.8|95496.8|95509.8|95484.8|67
1654794630000|2022-06-09 17:10:30|95513.6|95488.6|95517.5|95492.5|95536.3|95496.2|95511.3|95477|71
1654794640000|2022-06-09 17:10:40|95517.1|95492.1|95528.2|95478.2|95530.3|95497.1|95511.1|95476.6|71
1654794650000|2022-06-09 17:10:50|95528.1|95478.1|95516.2|95491.2|95532.4|95494.2|95509.4|95475|67
1654794660000|2022-06-09 17:11:00|95514.8|95489.8|95517.1|95492.1|95534.7|95496.4|95513.5|95479.2|75
1654794670000|2022-06-09 17:11:10|95518.2|95493.2|95516.3|95491.3|95535.6|95497.8|95513.9|95479.9|66
1654794680000|2022-06-09 17:11:20|95516.6|95491.6|95532|95482|95536.3|95499.8|95512.9|95478.9|72
1654794690000|2022-06-09 17:11:30|95530.8|95480.8|95516.5|95491.5|95538.4|95499.2|95513.4|95480.8|69
1654794700000|2022-06-09 17:11:40|95514.2|95489.2|95516.4|95491.4|95534.8|95498.1|95513.4|95483.4|66
1654794710000|2022-06-09 17:11:50|95520.9|95495.9|95531.9|95481.9|95536.1|95497.5|95514.5|95481.9|71
1654794720000|2022-06-09 17:12:00|95516|95491|95516.7|95491.7|95532|95494.4|95511.6|95480.4|72
1654794730000|2022-06-09 17:12:10|95516.1|95491.1|95518.9|95493.9|95534.7|95498|95514.9|95483.2|66
1654794740000|2022-06-09 17:12:20|95518.7|95493.7|95519.9|95494.9|95536|95500.4|95516.8|95484.3|70
1654794750000|2022-06-09 17:12:30|95519.5|95494.5|95516.2|95491.2|95542.9|95497.5|95515.9|95481.8|71
1654794760000|2022-06-09 17:12:40|95517.9|95492.9|95520.3|95495.3|95535.8|95498.4|95514.7|95481.9|76
1654794770000|2022-06-09 17:12:50|95519.6|95494.6|95521.1|95496.1|95538.6|95500.9|95516.1|95484.4|73
1654794780000|2022-06-09 17:13:00|95521.7|95496.7|95515.3|95490.3|95523.5|95498.5|95514.8|95489.8|71
1654794790000|2022-06-09 17:13:10|95517.5|95492.5|95520.9|95495.9|95534.8|95496.6|95515.1|95477.5|76
1654794800000|2022-06-09 17:13:20|95520.3|95495.3|95523.9|95498.9|95535.6|95500.6|95514.5|95485.1|72
1654794810000|2022-06-09 17:13:30|95521.6|95496.6|95525.5|95500.5|95547.9|95509.9|95521|95487.7|76
1654794820000|2022-06-09 17:13:40|95527.9|95502.9|95526|95501|95532|95507|95520.7|95495.7|75
1654794830000|2022-06-09 17:13:50|95525.2|95500.2|95528.7|95503.7|95529.4|95504.4|95519.5|95494.5|74
1654794840000|2022-06-09 17:14:00|95528|95503|95530.8|95505.8|95533.4|95508.4|95524.8|95499.8|75
1654794850000|2022-06-09 17:14:10|95529.5|95504.5|95540.5|95515.5|95544|95519|95526.7|95501.7|75
1654794860000|2022-06-09 17:14:20|95540|95515|95548.4|95523.4|95550.1|95525.1|95540|95515|64
1654794870000|2022-06-09 17:14:30|95548.6|95523.6|95552.3|95527.3|95552.3|95527.3|95545.4|95520.4|46
1654794880000|2022-06-09 17:14:40|95551.3|95526.3|95549.2|95524.2|95551.9|95526.9|95548.6|95523.6|53
1654794890000|2022-06-09 17:14:50|95546.7|95521.7|95569.9|95544.9|95573.4|95548.4|95546.7|95521.7|61
1654794900000|2022-06-09 17:15:00|95569|95544|95570.4|95545.4|95573.4|95548.4|95567.6|95542.6|61
1654794910000|2022-06-09 17:15:10|95571|95546|95585.4|95535.4|95589.5|95548.2|95564.9|95530.9|62
1654794920000|2022-06-09 17:15:20|95582.5|95532.5|95572.5|95547.5|95584.8|95548.6|95561.7|95531.6|66
1654794930000|2022-06-09 17:15:30|95572.1|95547.1|95577.1|95552.1|95580|95555|95569.8|95544.8|62
1654794940000|2022-06-09 17:15:40|95577.3|95552.3|95582|95557|95589.9|95564.9|95577.3|95552.3|77
1654794950000|2022-06-09 17:15:50|95582.9|95557.9|95578.6|95553.6|95585|95560|95577.7|95552.7|78
1654794960000|2022-06-09 17:16:00|95578.5|95553.5|95579.5|95554.5|95583.3|95558.3|95575|95550|76
1654794970000|2022-06-09 17:16:10|95579.1|95554.1|95578.1|95553.1|95583.3|95558.3|95578.1|95553.1|64
1654794980000|2022-06-09 17:16:20|95578.4|95553.4|95582.4|95557.4|95582.4|95557.4|95577|95552|63
1654794990000|2022-06-09 17:16:30|95582.6|95557.6|95583.9|95558.9|95585.9|95560.9|95581|95556|61
1654795000000|2022-06-09 17:16:40|95584.1|95559.1|95583.4|95558.4|95584.9|95559.9|95583.2|95558.2|40
1654795010000|2022-06-09 17:16:50|95583.5|95558.5|95586.3|95561.3|95627.8|95596.3|95573.6|95536.1|67
1654795020000|2022-06-09 17:17:00|95583.1|95558.1|95582.4|95532.4|95603.8|95565|95568.8|95532.4|76
1654795030000|2022-06-09 17:17:10|95582.3|95532.3|95575.3|95525.3|95585.1|95542.7|95557.9|95525.3|65
1654795040000|2022-06-09 17:17:20|95574.1|95524.1|95536.7|95511.7|95574.3|95524.3|95531.9|95505.2|78
1654795050000|2022-06-09 17:17:30|95539.7|95514.7|95498.5|95473.5|95553.2|95520.1|95498.5|95464.1|76
1654795060000|2022-06-09 17:17:40|95520.5|95495.5|95568|95518|95582.6|95539.5|95520.5|95495.5|72
1654795070000|2022-06-09 17:17:50|95569.2|95519.2|95605.2|95555.2|95617.1|95567.1|95557.3|95516.6|66
1654795080000|2022-06-09 17:18:00|95605.9|95555.9|95607.3|95557.3|95607.6|95563.8|95580|95541.7|72
1654795090000|2022-06-09 17:18:10|95595.4|95570.4|95587|95562|95607.2|95571.1|95585.8|95547.2|58
1654795100000|2022-06-09 17:18:20|95586.2|95561.2|95598.7|95548.7|95600.1|95565.3|95585|95546.6|55
1654795110000|2022-06-09 17:18:30|95583.4|95558.4|95597.3|95547.3|95600.4|95563.5|95579.6|95546.4|62
1654795120000|2022-06-09 17:18:40|95597.4|95547.4|95613.4|95563.4|95614.4|95578.3|95585.9|95545|61
1654795130000|2022-06-09 17:18:50|95613|95563|95622.4|95597.4|95629.6|95597.7|95601.2|95561|56
1654795140000|2022-06-09 17:19:00|95623|95598|95640|95590|95644|95609.9|95623|95586.3|59
1654795150000|2022-06-09 17:19:10|95638.3|95588.3|95660.1|95610.1|95667.7|95617.7|95638.3|95588.3|72
1654795160000|2022-06-09 17:19:20|95661.4|95611.4|95681.1|95631.1|95683.7|95634.1|95652.7|95610.1|62
1654795170000|2022-06-09 17:19:30|95681.2|95631.2|95682|95632|95683.6|95633.6|95681.2|95631.2|40
1654795180000|2022-06-09 17:19:40|95682.1|95632.1|95688.1|95638.1|95694.9|95657.4|95676.6|95631.9|59
1654795190000|2022-06-09 17:19:50|95688.6|95638.6|95655.3|95605.3|95688.6|95638.6|95653.6|95603.6|57
1654795200000|2022-06-09 17:20:00|95655.2|95605.2|95660.3|95610.3|95661.3|95621.2|95646.1|95600.5|62
1654795210000|2022-06-09 17:20:10|95660.2|95610.2|95638.9|95613.9|95660.8|95615.7|95638.9|95602.5|63
1654795220000|2022-06-09 17:20:20|95639.2|95614.2|95652.2|95627.2|95669.2|95627.2|95638.4|95602.7|63
1654795230000|2022-06-09 17:20:30|95651.2|95626.2|95671.7|95621.7|95671.7|95627.6|95651|95612|56
1654795240000|2022-06-09 17:20:40|95671.5|95621.5|95683|95633|95686|95636|95671|95621|55
1654795250000|2022-06-09 17:20:50|95682.1|95632.1|95684.1|95634.1|95685.1|95635.1|95680.6|95630.6|51
1654795260000|2022-06-09 17:21:00|95684.5|95634.5|95713.8|95663.8|95714.2|95676.9|95684.5|95634.5|65
1654795270000|2022-06-09 17:21:10|95713.9|95663.9|95733.7|95683.7|95733.7|95683.7|95706.7|95662.3|66
1654795280000|2022-06-09 17:21:20|95727.8|95677.8|95731.5|95681.5|95733.7|95683.7|95727.8|95677.8|62
1654795290000|2022-06-09 17:21:30|95731.8|95681.8|95726|95676|95733.7|95689.4|95714.4|95675.2|58
1654795300000|2022-06-09 17:21:40|95724.6|95674.6|95732.4|95682.4|95732.4|95682.4|95723.8|95673.8|51
1654795310000|2022-06-09 17:21:50|95732|95682|95729.4|95679.4|95735.5|95691|95711.7|95678.1|56
1654795320000|2022-06-09 17:22:00|95729.8|95679.8|95727.6|95702.6|95746|95708.2|95716|95679.7|68
1654795330000|2022-06-09 17:22:10|95727.4|95702.4|95726.8|95701.8|95727.4|95702.4|95721.7|95696.7|52
1654795340000|2022-06-09 17:22:20|95726.7|95701.7|95733.8|95683.8|95733.8|95704.1|95722.5|95683.2|44
1654795350000|2022-06-09 17:22:30|95733.9|95683.9|95731.3|95681.3|95736.5|95697.3|95719.8|95681.2|54
1654795360000|2022-06-09 17:22:40|95731.2|95681.2|95736|95686|95736|95686|95731.2|95681.2|46
1654795370000|2022-06-09 17:22:50|95736.4|95686.4|95735.1|95685.1|95736.9|95686.9|95732.4|95682.4|53
1654795380000|2022-06-09 17:23:00|95735.7|95685.7|95735.7|95685.7|95735.9|95685.9|95732.6|95682.6|37
1654795390000|2022-06-09 17:23:10|95734.2|95684.2|95736.1|95686.1|95738|95688|95733.2|95683.2|44
1654795400000|2022-06-09 17:23:20|95736.3|95686.3|95733.1|95683.1|95737.5|95687.5|95732.3|95682.3|54
1654795410000|2022-06-09 17:23:30|95734.1|95684.1|95732.5|95682.5|95734.1|95684.1|95728.3|95678.3|41
1654795420000|2022-06-09 17:23:40|95732.3|95682.3|95716.4|95691.4|95734|95693.6|95716|95680.3|51
1654795430000|2022-06-09 17:23:50|95716|95691|95716.4|95691.4|95732.7|95692.6|95706.3|95677.8|66
1654795440000|2022-06-09 17:24:00|95716.7|95691.7|95714.6|95689.6|95733.6|95693|95713.9|95681.2|53
1654795450000|2022-06-09 17:24:10|95713.8|95688.8|95703.6|95678.6|95728.9|95689.8|95702.4|95668.3|62
1654795460000|2022-06-09 17:24:20|95703.4|95678.4|95697.3|95672.3|95711.5|95679.2|95691.9|95658.4|70
1654795470000|2022-06-09 17:24:30|95699.2|95674.2|95713.1|95663.1|95713.8|95675.3|95691.1|95656.6|67
1654795480000|2022-06-09 17:24:40|95700.6|95675.6|95700.5|95675.5|95713|95680.1|95695.2|95659.2|69
1654795490000|2022-06-09 17:24:50|95701.5|95676.5|95700.1|95675.1|95714|95677.6|95697.8|95663.8|56
1654795500000|2022-06-09 17:25:00|95699.3|95674.3|95696.7|95671.7|95710.9|95679.3|95696.5|95660.9|56
1654795510000|2022-06-09 17:25:10|95701.5|95676.5|95699.5|95674.5|95709.9|95676.7|95697|95659.6|58
1654795520000|2022-06-09 17:25:20|95701.2|95676.2|95699.5|95674.5|95703.5|95678.5|95698.8|95673.8|48
1654795530000|2022-06-09 17:25:30|95699.3|95674.3|95727.2|95702.2|95732.9|95704.1|95699.3|95670.5|73
1654795540000|2022-06-09 17:25:40|95727.5|95702.5|95724.6|95699.6|95744|95707.7|95724.6|95689.3|60
1654795550000|2022-06-09 17:25:50|95724.7|95699.7|95720.5|95695.5|95737.5|95702.3|95719|95683.4|58
1654795560000|2022-06-09 17:26:00|95718.6|95693.6|95711|95686|95735.9|95695.3|95711|95676.1|63
1654795570000|2022-06-09 17:26:10|95711.1|95686.1|95696|95671|95723.8|95686.1|95695.1|95668.7|58
1654795580000|2022-06-09 17:26:20|95695.7|95670.7|95674.8|95649.8|95697|95672|95642.5|95617.5|62
1654795590000|2022-06-09 17:26:30|95673.8|95648.8|95679.7|95654.7|95688.4|95656.9|95670.5|95638.4|62
1654795600000|2022-06-09 17:26:40|95679.6|95654.6|95690.4|95665.4|95701.8|95666.4|95679.5|95643.3|57
1654795610000|2022-06-09 17:26:50|95690.3|95665.3|95684.1|95659.1|95690.9|95665.9|95683.3|95658.3|31
1654795620000|2022-06-09 17:27:00|95689.9|95664.9|95708.6|95683.6|95725.1|95687|95689.9|95653.1|61
1654795630000|2022-06-09 17:27:10|95708.5|95683.5|95720.3|95670.3|95722|95685|95704.9|95669.6|57
1654795640000|2022-06-09 17:27:20|95720.4|95670.4|95716.7|95666.7|95727.4|95685.4|95701.8|95665.1|52
1654795650000|2022-06-09 17:27:30|95717.2|95667.2|95704.9|95654.9|95717.2|95675.7|95694.7|95654.3|67
1654795660000|2022-06-09 17:27:40|95704.3|95654.3|95709.5|95659.5|95714.9|95664.9|95686.4|95649.5|57
1654795670000|2022-06-09 17:27:50|95709.4|95659.4|95701.2|95676.2|95721.2|95684|95701.2|95659|54
1654795680000|2022-06-09 17:28:00|95701.5|95676.5|95700.6|95675.6|95724.7|95681.7|95697.6|95672.3|61
1654795690000|2022-06-09 17:28:10|95699.7|95674.7|95701|95676|95720.5|95683.5|95696|95669.3|58
1654795700000|2022-06-09 17:28:20|95701.2|95676.2|95705.7|95680.7|95724|95680.7|95698.4|95669|41
1654795710000|2022-06-09 17:28:30|95706|95681|95707.5|95682.5|95711.2|95686.2|95704.9|95679.9|47
1654795720000|2022-06-09 17:28:40|95708.3|95683.3|95707.9|95682.9|95724|95685.2|95705.3|95674|44
1654795730000|2022-06-09 17:28:50|95708.7|95683.7|95700.6|95675.6|95719.8|95685.3|95699.1|95669.8|66
1654795740000|2022-06-09 17:29:00|95699.4|95674.4|95689.9|95664.9|95702.3|95677.3|95687.3|95662.3|62
1654795750000|2022-06-09 17:29:10|95689.5|95664.5|95689|95664|95691|95666|95687.7|95662.7|58
1654795760000|2022-06-09 17:29:20|95688.3|95663.3|95663.5|95638.5|95688.8|95663.8|95663.5|95638.5|64
1654795770000|2022-06-09 17:29:30|95663.3|95638.3|95659.3|95634.3|95678.1|95641.4|95654.2|95617.4|64
1654795780000|2022-06-09 17:29:40|95659.8|95634.8|95664.7|95639.7|95678|95643.4|95659.8|95627.9|62
1654795790000|2022-06-09 17:29:50|95665.3|95640.3|95656.5|95631.5|95666.4|95641.4|95656.5|95631.5|66
1654795800000|2022-06-09 17:30:00|95658.3|95633.3|95664.1|95639.1|95664.5|95639.5|95649.8|95624.8|69
1654795810000|2022-06-09 17:30:10|95664.7|95639.7|95667.9|95642.9|95668.5|95643.5|95662.3|95637.3|58
1654795820000|2022-06-09 17:30:20|95665.9|95640.9|95665.8|95640.8|95668.7|95643.7|95663.5|95638.5|46
1654795830000|2022-06-09 17:30:30|95666.3|95641.3|95666.6|95641.6|95668.1|95643.1|95665.2|95640.2|42
1654795840000|2022-06-09 17:30:40|95666.8|95641.8|95659.9|95634.9|95668.8|95643.8|95658.7|95633.7|62
1654795850000|2022-06-09 17:30:50|95660.2|95635.2|95649.8|95624.8|95660.4|95635.4|95648.3|95623.3|53
1654795860000|2022-06-09 17:31:00|95649.5|95624.5|95648|95623|95651.5|95626.5|95646|95621|61
1654795870000|2022-06-09 17:31:10|95648.6|95623.6|95642.5|95617.5|95648.6|95623.6|95642.3|95617.3|51
1654795880000|2022-06-09 17:31:20|95641.6|95616.6|95642.2|95617.2|95643.2|95618.2|95641.6|95616.6|9
1654795890000|2022-06-09 17:31:30|95641.9|95616.9|95664.2|95639.2|95673.2|95641.7|95641.4|95616.4|60
1654795900000|2022-06-09 17:31:40|95664.1|95639.1|95662.3|95637.3|95679.8|95642.3|95662.3|95625.8|37
1654795910000|2022-06-09 17:31:50|95662.7|95637.7|95663.5|95638.5|95663.5|95638.5|95660.2|95635.2|33
1654795920000|2022-06-09 17:32:00|95663|95638|95664.5|95639.5|95671.9|95646.9|95660.5|95635.5|50
1654795930000|2022-06-09 17:32:10|95664.2|95639.2|95666|95641|95666.7|95641.7|95662|95637|45
1654795940000|2022-06-09 17:32:20|95665.9|95640.9|95667.8|95642.8|95683.8|95647|95662.3|95633.8|64
1654795950000|2022-06-09 17:32:30|95667.4|95642.4|95674.4|95649.4|95676.2|95651.2|95666.6|95641.6|63
1654795960000|2022-06-09 17:32:40|95675.8|95650.8|95678.1|95653.1|95679.3|95654.3|95665.3|95640.3|63
1654795970000|2022-06-09 17:32:50|95678.3|95653.3|95682.1|95657.1|95689.1|95664.1|95676.1|95651.1|66
1654795980000|2022-06-09 17:33:00|95687.7|95662.7|95740.6|95690.6|95753.4|95728.4|95687.7|95662.7|69
1654795990000|2022-06-09 17:33:10|95740.7|95690.7|95714.4|95689.4|95740.8|95700.1|95710.2|95674.1|64
1654796000000|2022-06-09 17:33:20|95714.1|95689.1|95716.3|95666.3|95719.8|95689.7|95701.7|95663.4|61
1654796010000|2022-06-09 17:33:30|95716.7|95666.7|95727.6|95677.6|95728.6|95690.3|95709.2|95665.8|57
1654796020000|2022-06-09 17:33:40|95728.1|95678.1|95710.6|95685.6|95728.1|95689.4|95707.8|95676.8|50
1654796030000|2022-06-09 17:33:50|95710.9|95685.9|95708.1|95683.1|95712.9|95687.9|95707.7|95682.7|42
1654796040000|2022-06-09 17:34:00|95708.2|95683.2|95694.6|95669.6|95712|95683.7|95694.4|95660.9|40
1654796050000|2022-06-09 17:34:10|95695|95670|95711.3|95661.3|95713.6|95674.1|95693.6|95659.8|57
1654796060000|2022-06-09 17:34:20|95711.2|95661.2|95698|95673|95713.9|95676.3|95697.4|95660.2|36
1654796070000|2022-06-09 17:34:30|95697.2|95672.2|95696.7|95671.7|95712.2|95673.6|95694.2|95659.2|46
1654796080000|2022-06-09 17:34:40|95695.5|95670.5|95691.5|95666.5|95698.1|95673.1|95691.5|95666.5|47
1654796090000|2022-06-09 17:34:50|95691.7|95666.7|95691.1|95666.1|95704.8|95668.9|95690.5|95652.1|49
1654796100000|2022-06-09 17:35:00|95690.9|95665.9|95696.4|95671.4|95714.7|95676.3|95690.7|95658.9|57
1654796110000|2022-06-09 17:35:10|95697|95672|95732.4|95707.4|95732.4|95707.4|95695.4|95659|57
1654796120000|2022-06-09 17:35:20|95732.5|95707.5|95739.2|95714.2|95764.1|95725.5|95720.9|95695.9|72
1654796130000|2022-06-09 17:35:30|95737.8|95712.8|95735.1|95710.1|95741.3|95716.3|95732.3|95707.3|50
1654796140000|2022-06-09 17:35:40|95735.6|95710.6|95740.7|95715.7|95755.4|95720.4|95731.7|95705.4|57
1654796150000|2022-06-09 17:35:50|95740.8|95715.8|95741.2|95716.2|95741.7|95716.7|95739.9|95714.9|39
1654796160000|2022-06-09 17:36:00|95741|95716|95745|95720|95748.5|95723.5|95740.7|95715.7|50
1654796170000|2022-06-09 17:36:10|95744.8|95719.8|95757.7|95707.7|95759.7|95720.1|95742.1|95702.2|35
1654796180000|2022-06-09 17:36:20|95755.8|95705.8|95739.5|95714.5|95755.8|95719.7|95739.2|95705.6|33
1654796190000|2022-06-09 17:36:30|95740|95715|95744.2|95719.2|95745.7|95720.7|95739.7|95714.7|49
1654796200000|2022-06-09 17:36:40|95744.1|95719.1|95741|95716|95746|95721|95741|95716|43
1654796210000|2022-06-09 17:36:50|95737.3|95712.3|95735.2|95710.2|95740.6|95715.6|95734.2|95709.2|51
1654796220000|2022-06-09 17:37:00|95735.4|95710.4|95733.6|95708.6|95741.2|95716.2|95731.3|95706.3|59
1654796230000|2022-06-09 17:37:10|95733.3|95708.3|95735.5|95710.5|95736.9|95711.9|95731.9|95706.9|32
1654796240000|2022-06-09 17:37:20|95734.3|95709.3|95740.9|95715.9|95744.4|95719.4|95730.6|95705.6|61
1654796250000|2022-06-09 17:37:30|95738.9|95713.9|95737.9|95712.9|95740.6|95715.6|95731.5|95706.5|58
1654796260000|2022-06-09 17:37:40|95737.2|95712.2|95737.9|95712.9|95748.9|95714.9|95733.2|95698.9|60
1654796270000|2022-06-09 17:37:50|95738.7|95713.7|95736.5|95711.5|95745.2|95720.2|95733|95708|69
1654796280000|2022-06-09 17:38:00|95737.7|95712.7|95723.2|95698.2|95739.3|95714.3|95723.2|95698.2|64
1654796290000|2022-06-09 17:38:10|95723.3|95698.3|95713.5|95688.5|95723.6|95698.6|95710.1|95685.1|56
1654796300000|2022-06-09 17:38:20|95713.7|95688.7|95697.8|95672.8|95719|95694|95697.8|95664|68
1654796310000|2022-06-09 17:38:30|95697.9|95672.9|95682.6|95657.6|95709|95684|95680.5|95655.5|60
1654796320000|2022-06-09 17:38:40|95682.4|95657.4|95699.5|95649.5|95699.5|95665.1|95678.4|95644.1|60
1654796330000|2022-06-09 17:38:50|95698.3|95648.3|95684.8|95634.8|95698.3|95661.1|95672.4|95634.8|55
1654796340000|2022-06-09 17:39:00|95684.6|95634.6|95672.6|95647.6|95688.8|95654|95672.6|95634.6|53
1654796350000|2022-06-09 17:39:10|95672.9|95647.9|95675.7|95650.7|95689|95653.3|95671.7|95639|50
1654796360000|2022-06-09 17:39:20|95675.2|95650.2|95670.4|95645.4|95678.3|95653.3|95669.1|95644.1|48
1654796370000|2022-06-09 17:39:30|95670.5|95645.5|95669.5|95644.5|95671.3|95646.3|95668.4|95643.4|32
1654796380000|2022-06-09 17:39:40|95668.1|95643.1|95670.3|95645.3|95670.8|95645.8|95663.7|95638.7|60
1654796390000|2022-06-09 17:39:50|95671.4|95646.4|95671.2|95646.2|95675.3|95650.3|95667.1|95642.1|54
1654796400000|2022-06-09 17:40:00|95671|95646|95669.5|95644.5|95679.2|95654.2|95669.5|95644.5|58
1654796410000|2022-06-09 17:40:10|95671.4|95646.4|95672.4|95647.4|95687.8|95650.4|95668.1|95637.8|63
1654796420000|2022-06-09 17:40:20|95670.8|95645.8|95670.3|95645.3|95671.5|95646.5|95668.1|95643.1|51
1654796430000|2022-06-09 17:40:30|95670.4|95645.4|95676.5|95651.5|95678.8|95653.8|95667.9|95642.9|42
1654796440000|2022-06-09 17:40:40|95676.7|95651.7|95670|95645|95677.6|95652.6|95665|95640|61
1654796450000|2022-06-09 17:40:50|95667.3|95642.3|95666.2|95641.2|95669.6|95644.6|95665.8|95640.8|46
1654796460000|2022-06-09 17:41:00|95666.1|95641.1|95668.9|95643.9|95671.8|95646.8|95665.9|95640.9|48
1654796470000|2022-06-09 17:41:10|95669.1|95644.1|95670|95645|95673.4|95648.4|95669|95644|47
1654796480000|2022-06-09 17:41:20|95670.1|95645.1|95669.6|95644.6|95671.4|95646.4|95666.7|95641.7|56
1654796490000|2022-06-09 17:41:30|95671|95646|95672.6|95647.6|95677.3|95652.3|95668.3|95643.3|56
1654796500000|2022-06-09 17:41:40|95673|95648|95673.1|95648.1|95675.6|95650.6|95668.9|95643.9|61
1654796510000|2022-06-09 17:41:50|95672.8|95647.8|95672.4|95647.4|95674.7|95649.7|95669.4|95644.4|41
1654796520000|2022-06-09 17:42:00|95671.7|95646.7|95672.6|95647.6|95675.9|95650.9|95668.9|95643.9|58
1654796530000|2022-06-09 17:42:10|95671.7|95646.7|95672.5|95647.5|95674.2|95649.2|95670.6|95645.6|46
1654796540000|2022-06-09 17:42:20|95672.6|95647.6|95676.2|95651.2|95676.4|95651.4|95671.9|95646.9|48
1654796550000|2022-06-09 17:42:30|95676.1|95651.1|95692.3|95667.3|95695.4|95670.4|95676|95651|51
1654796560000|2022-06-09 17:42:40|95692.1|95667.1|95696.7|95671.7|95696.7|95671.7|95691.9|95666.9|38
1654796570000|2022-06-09 17:42:50|95695.9|95670.9|95695.8|95670.8|95712.9|95675.6|95694.7|95658.3|48
1654796580000|2022-06-09 17:43:00|95695.9|95670.9|95710.3|95660.3|95713|95675.6|95695.6|95659.7|42
1654796590000|2022-06-09 17:43:10|95710.1|95660.1|95712.7|95662.7|95713.3|95663.3|95710.1|95660.1|32
1654796600000|2022-06-09 17:43:20|95712.4|95662.4|95762.8|95737.8|95762.8|95737.8|95704.4|95661.9|54
1654796610000|2022-06-09 17:43:30|95763.4|95738.4|95778.1|95753.1|95795.2|95754.8|95747.4|95716.1|78
1654796620000|2022-06-09 17:43:40|95767.1|95742.1|95765.8|95740.8|95769.1|95744.1|95765.1|95740.1|48
1654796630000|2022-06-09 17:43:50|95765.1|95740.1|95777.4|95752.4|95785.1|95754.8|95752.2|95715.5|70
1654796640000|2022-06-09 17:44:00|95774.2|95749.2|95761.2|95711.2|95784.7|95749.2|95748.4|95698.4|77
1654796650000|2022-06-09 17:44:10|95761.1|95711.1|95754.8|95704.8|95763.3|95713.3|95753.3|95703.3|54
1654796660000|2022-06-09 17:44:20|95754.9|95704.9|95755.2|95705.2|95758.8|95721.9|95742.9|95704.4|50
1654796670000|2022-06-09 17:44:30|95755.1|95705.1|95732|95707|95758.9|95717|95727.2|95702.2|45
1654796680000|2022-06-09 17:44:40|95730|95705|95728.2|95703.2|95745.5|95706.8|95727.1|95695.5|52
1654796690000|2022-06-09 17:44:50|95728.1|95703.1|95719.1|95694.1|95735.6|95703.5|95719.1|95682|42
1654796700000|2022-06-09 17:45:00|95719.6|95694.6|95736.8|95686.8|95736.8|95698.9|95719.6|95685.5|42
1654796710000|2022-06-09 17:45:10|95736.6|95686.6|95721|95696|95736.6|95699.5|95720.2|95686.6|28
1654796720000|2022-06-09 17:45:20|95719.1|95694.1|95743.5|95718.5|95750.5|95722.8|95691.6|95663.5|61
1654796730000|2022-06-09 17:45:30|95743.6|95718.6|95751.3|95726.3|95770.1|95735.2|95738.8|95711.5|60
1654796740000|2022-06-09 17:45:40|95755.7|95730.7|95761.5|95711.5|95790.4|95754.5|95739|95711.4|71
1654796750000|2022-06-09 17:45:50|95761.7|95711.7|95747.9|95722.9|95762.9|95722.9|95740.9|95705.4|59
1654796760000|2022-06-09 17:46:00|95747.3|95722.3|95769.9|95719.9|95792.9|95752.5|95736.6|95700.8|64
1654796770000|2022-06-09 17:46:10|95767.7|95717.7|95734.1|95709.1|95791|95752.3|95728.9|95678.9|78
1654796780000|2022-06-09 17:46:20|95732.1|95707.1|95735.7|95710.7|95754.6|95713.3|95725.6|95689.3|74
1654796790000|2022-06-09 17:46:30|95735.8|95710.8|95751.3|95701.3|95785.3|95736.3|95728.2|95678.2|77
1654796800000|2022-06-09 17:46:40|95749.7|95699.7|95754.6|95729.6|95760.7|95735.7|95724.9|95691.1|56
1654796810000|2022-06-09 17:46:50|95752.7|95727.7|95752.8|95727.8|95754.4|95729.4|95751.8|95726.8|37
1654796820000|2022-06-09 17:47:00|95752.7|95727.7|95750.3|95725.3|95753.9|95728.9|95750.2|95725.2|27
1654796830000|2022-06-09 17:47:10|95751.6|95726.6|95683.4|95658.4|95751.6|95726.6|95678.9|95643.5|72
1654796840000|2022-06-09 17:47:20|95684|95659|95694.9|95644.9|95697|95659.6|95682.9|95644.1|46
1654796850000|2022-06-09 17:47:30|95695.1|95645.1|95663.5|95638.5|95695.2|95657.4|95656.7|95619.4|52
1654796860000|2022-06-09 17:47:40|95661|95636|95681.1|95631.1|95689.8|95654.2|95661|95623.4|68
1654796870000|2022-06-09 17:47:50|95681.4|95631.4|95702.9|95652.9|95706.8|95657.5|95672.3|95628.1|70
1654796880000|2022-06-09 17:48:00|95703.3|95653.3|95687.7|95662.7|95703.9|95664.6|95686.5|95648.7|49
1654796890000|2022-06-09 17:48:10|95687.9|95662.9|95678|95653|95688.5|95663.5|95675.3|95650.3|54
1654796900000|2022-06-09 17:48:20|95677.6|95652.6|95680.6|95655.6|95683.8|95658.8|95677.6|95652.6|21
1654796910000|2022-06-09 17:48:30|95679.3|95654.3|95676.6|95651.6|95682.3|95657.3|95675.3|95650.3|29
1654796920000|2022-06-09 17:48:40|95677|95652|95683.2|95658.2|95690.7|95665.7|95676.6|95651.6|36
1654796930000|2022-06-09 17:48:50|95682.4|95657.4|95680|95655|95683.5|95658.5|95679.4|95654.4|17
1654796940000|2022-06-09 17:49:00|95680.2|95655.2|95680.6|95655.6|95683.6|95658.6|95678.7|95653.7|35
1654796950000|2022-06-09 17:49:10|95680|95655|95682.7|95657.7|95695.2|95659.6|95678|95644.1|36
1654796960000|2022-06-09 17:49:20|95683.4|95658.4|95686.4|95661.4|95687.9|95662.9|95682.1|95657.1|42
1654796970000|2022-06-09 17:49:30|95686.7|95661.7|95684.2|95659.2|95686.7|95661.7|95682.8|95657.8|25
1654796980000|2022-06-09 17:49:40|95683.5|95658.5|95684.2|95659.2|95687.2|95662.2|95682.7|95657.7|24
1654796990000|2022-06-09 17:49:50|95683.8|95658.8|95684.9|95659.9|95685.4|95660.4|95681.3|95656.3|42
1654797000000|2022-06-09 17:50:00|95683.9|95658.9|95683.4|95658.4|95685.2|95660.2|95683.1|95658.1|28
1654797010000|2022-06-09 17:50:10|95683.1|95658.1|95683.9|95658.9|95685|95660|95681.7|95656.7|34
1654797020000|2022-06-09 17:50:20|95683.5|95658.5|95681.2|95656.2|95684.2|95659.2|95679.2|95654.2|52
1654797030000|2022-06-09 17:50:30|95680.9|95655.9|95672.4|95647.4|95688.2|95655.9|95671.1|95638.2|50
1654797040000|2022-06-09 17:50:40|95672.6|95647.6|95646.1|95621.1|95672.6|95647.6|95645.6|95620.6|57
1654797050000|2022-06-09 17:50:50|95645.5|95620.5|95644.4|95619.4|95645.7|95620.7|95641.7|95616.7|52
1654797060000|2022-06-09 17:51:00|95644.3|95619.3|95642.7|95617.7|95649.4|95624.4|95642.7|95617.7|50
1654797070000|2022-06-09 17:51:10|95642.5|95617.5|95639.3|95614.3|95644.1|95619.1|95638.8|95613.8|40
1654797080000|2022-06-09 17:51:20|95639.5|95614.5|95634.5|95609.5|95639.6|95614.6|95633|95608|46
1654797090000|2022-06-09 17:51:30|95634.8|95609.8|95631.8|95606.8|95650.1|95613.2|95631.8|95600.1|50
1654797100000|2022-06-09 17:51:40|95631.5|95606.5|95634.5|95609.5|95639.6|95614.6|95630.9|95605.9|69
1654797110000|2022-06-09 17:51:50|95635|95610|95633.5|95608.5|95636|95611|95631.9|95606.9|42
1654797120000|2022-06-09 17:52:00|95633.2|95608.2|95636|95611|95637.4|95612.4|95633.2|95608.2|38
1654797130000|2022-06-09 17:52:10|95636.2|95611.2|95636|95611|95638.6|95613.6|95636|95611|35
1654797140000|2022-06-09 17:52:20|95635.8|95610.8|95636.8|95611.8|95637.7|95612.7|95632.8|95607.8|48
1654797150000|2022-06-09 17:52:30|95636.5|95611.5|95637.4|95612.4|95640.3|95615.3|95636.4|95611.4|39
1654797160000|2022-06-09 17:52:40|95637.3|95612.3|95637.1|95612.1|95638.5|95613.5|95637.1|95612.1|17
1654797170000|2022-06-09 17:52:50|95636.7|95611.7|95633.1|95608.1|95637|95612|95631.9|95606.9|33
1654797180000|2022-06-09 17:53:00|95632.9|95607.9|95639.6|95614.6|95642.3|95617.3|95632.9|95607.9|56
1654797190000|2022-06-09 17:53:10|95639|95614|95637.6|95612.6|95641.2|95616.2|95637.4|95612.4|40
1654797200000|2022-06-09 17:53:20|95638.3|95613.3|95645.2|95620.2|95645.2|95620.2|95637.1|95612.1|46
1654797210000|2022-06-09 17:53:30|95645.3|95620.3|95644|95619|95646.6|95621.6|95641.2|95616.2|30
1654797220000|2022-06-09 17:53:40|95643.7|95618.7|95653.8|95628.8|95655.5|95630.5|95643.5|95618.5|70
1654797230000|2022-06-09 17:53:50|95653.4|95628.4|95651.1|95626.1|95659.3|95634.3|95648.5|95623.5|75
1654797240000|2022-06-09 17:54:00|95651.3|95626.3|95652.1|95627.1|95654.3|95629.3|95647|95622|63
1654797250000|2022-06-09 17:54:10|95651.8|95626.8|95651.3|95626.3|95656.3|95631.3|95651.3|95626.3|47
1654797260000|2022-06-09 17:54:20|95652|95627|95652.4|95627.4|95654.9|95629.9|95649.4|95624.4|39
1654797270000|2022-06-09 17:54:30|95652.7|95627.7|95650.5|95625.5|95652.7|95627.7|95647.9|95622.9|30
1654797280000|2022-06-09 17:54:40|95650.8|95625.8|95653.8|95628.8|95658.1|95633.1|95650.2|95625.2|51
1654797290000|2022-06-09 17:54:50|95654.4|95629.4|95656.7|95631.7|95659.6|95634.6|95653.2|95628.2|42
1654797300000|2022-06-09 17:55:00|95656.3|95631.3|95652.6|95627.6|95657.8|95632.8|95651.7|95626.7|33
1654797310000|2022-06-09 17:55:10|95651.6|95626.6|95654.3|95629.3|95657.9|95632.9|95651.1|95626.1|36
1654797320000|2022-06-09 17:55:20|95654.4|95629.4|95667.7|95617.7|95668.4|95630.9|95653.4|95617.5|24
1654797330000|2022-06-09 17:55:30|95667.8|95617.8|95653.9|95628.9|95668.6|95631.2|95653.6|95616.3|24
1654797340000|2022-06-09 17:55:40|95653.3|95628.3|95651.7|95626.7|95659.2|95634.2|95650.7|95625.7|50
1654797350000|2022-06-09 17:55:50|95651.4|95626.4|95654.5|95629.5|95657.3|95632.3|95649.7|95624.7|58
1654797360000|2022-06-09 17:56:00|95654.2|95629.2|95658.6|95633.6|95658.8|95633.8|95653.7|95628.7|37
1654797370000|2022-06-09 17:56:10|95658.8|95633.8|95658.7|95633.7|95669.3|95637.8|95654|95612.6|46
1654797380000|2022-06-09 17:56:20|95658.2|95633.2|95655.3|95630.3|95661.3|95636.3|95653.1|95628.1|46
1654797390000|2022-06-09 17:56:30|95654.7|95629.7|95658.4|95633.4|95663|95638|95654.6|95629.6|49
1654797400000|2022-06-09 17:56:40|95659|95634|95675.8|95625.8|95679.5|95640.1|95658.4|95622.9|31
1654797410000|2022-06-09 17:56:50|95676.2|95626.2|95662.7|95637.7|95679.6|95639.2|95656.4|95620.8|64
1654797420000|2022-06-09 17:57:00|95661.6|95636.6|95664.1|95639.1|95669.3|95644.3|95661.6|95636.6|51
1654797430000|2022-06-09 17:57:10|95664.5|95639.5|95665.2|95640.2|95666|95641|95663.6|95638.6|30
1654797440000|2022-06-09 17:57:20|95665.4|95640.4|95665.2|95640.2|95666.2|95641.2|95665.1|95640.1|23
1654797450000|2022-06-09 17:57:30|95665.1|95640.1|95676.4|95626.4|95677|95640.1|95663.7|95626|36
1654797460000|2022-06-09 17:57:40|95676.3|95626.3|95662.7|95637.7|95676.3|95638.3|95660|95625|38
1654797470000|2022-06-09 17:57:50|95662.9|95637.9|95674.9|95624.9|95675.3|95639.6|95661.5|95624.3|21
1654797480000|2022-06-09 17:58:00|95675.1|95625.1|95681.2|95631.2|95681.2|95645|95660.8|95625.1|43
1654797490000|2022-06-09 17:58:10|95669.8|95644.8|95669|95644|95670.7|95645.7|95666|95641|27
1654797500000|2022-06-09 17:58:20|95667.7|95642.7|95665.1|95640.1|95669.3|95644.3|95662.3|95637.3|35
1654797510000|2022-06-09 17:58:30|95665.6|95640.6|95661.7|95636.7|95667.4|95642.4|95661.7|95636.7|41
1654797520000|2022-06-09 17:58:40|95661.5|95636.5|95664.5|95639.5|95665.8|95640.8|95661.3|95636.3|24
1654797530000|2022-06-09 17:58:50|95664.7|95639.7|95655|95630|95666.9|95641.9|95655|95630|48
1654797540000|2022-06-09 17:59:00|95656.3|95631.3|95656|95631|95658.1|95633.1|95654.3|95629.3|32
1654797550000|2022-06-09 17:59:10|95655.6|95630.6|95659.8|95634.8|95661.4|95636.4|95653.5|95628.5|30
1654797560000|2022-06-09 17:59:20|95659.3|95634.3|95653.6|95628.6|95661|95636|95652|95627|60
1654797570000|2022-06-09 17:59:30|95653.3|95628.3|95656.5|95631.5|95659.9|95634.9|95651.1|95626.1|50
1654797580000|2022-06-09 17:59:40|95655.9|95630.9|95643.4|95618.4|95658.4|95633.4|95643.4|95618.4|35
1654797590000|2022-06-09 17:59:50|95642.9|95617.9|95644.2|95619.2|95648.5|95623.5|95640|95615|57
1654797600000|2022-06-09 18:00:00|95641.7|95616.7|95633.8|95608.8|95642.6|95617.6|95630|95605|52
1654797610000|2022-06-09 18:00:10|95629.6|95604.6|95627.7|95602.7|95635.2|95610.2|95627.6|95602.6|40
1654797620000|2022-06-09 18:00:20|95627.2|95602.2|95625.7|95600.7|95628|95603|95624.4|95599.4|36
1654797630000|2022-06-09 18:00:30|95627.5|95602.5|95630.8|95605.8|95635.2|95610.2|95625.3|95600.3|44
1654797640000|2022-06-09 18:00:40|95629.8|95604.8|95631.1|95606.1|95632.5|95607.5|95628.8|95603.8|42
1654797650000|2022-06-09 18:00:50|95631.3|95606.3|95631.7|95606.7|95632.1|95607.1|95630|95605|23
1654797660000|2022-06-09 18:01:00|95631|95606|95637.4|95612.4|95638.3|95613.3|95629.6|95604.6|44
1654797670000|2022-06-09 18:01:10|95637.2|95612.2|95633.9|95608.9|95637.8|95612.8|95633.5|95608.5|35
1654797680000|2022-06-09 18:01:20|95633.5|95608.5|95635.1|95610.1|95636.7|95611.7|95629.9|95604.9|39
1654797690000|2022-06-09 18:01:30|95635.4|95610.4|95634.4|95609.4|95637|95612|95631.5|95606.5|46
1654797700000|2022-06-09 18:01:40|95634.8|95609.8|95633.5|95608.5|95635|95610|95629.1|95604.1|42
1654797710000|2022-06-09 18:01:50|95633.3|95608.3|95632.9|95607.9|95633.8|95608.8|95628.3|95603.3|44
1654797720000|2022-06-09 18:02:00|95634.1|95609.1|95630.9|95605.9|95639.7|95614.7|95630.9|95605.9|48
1654797730000|2022-06-09 18:02:10|95629.7|95604.7|95626.4|95601.4|95636.6|95611.6|95624.8|95599.8|43
1654797740000|2022-06-09 18:02:20|95627.2|95602.2|95628.2|95603.2|95629.4|95604.4|95621.5|95596.5|50
1654797750000|2022-06-09 18:02:30|95629|95604|95624.4|95599.4|95630.3|95605.3|95623.4|95598.4|43
1654797760000|2022-06-09 18:02:40|95623.6|95598.6|95624.1|95599.1|95625.1|95600.1|95623.6|95598.6|19
1654797770000|2022-06-09 18:02:50|95624.5|95599.5|95624.2|95599.2|95626.9|95601.9|95622.7|95597.7|35
1654797780000|2022-06-09 18:03:00|95623.9|95598.9|95629.2|95604.2|95630.6|95605.6|95623.9|95598.9|39
1654797790000|2022-06-09 18:03:10|95628.4|95603.4|95634.3|95609.3|95635.7|95610.7|95627.6|95602.6|63
1654797800000|2022-06-09 18:03:20|95634.1|95609.1|95630.3|95605.3|95635.2|95610.2|95627.8|95602.8|37
1654797810000|2022-06-09 18:03:30|95627.7|95602.7|95628.5|95603.5|95632|95607|95625|95600|24
1654797820000|2022-06-09 18:03:40|95628.3|95603.3|95626.3|95601.3|95628.6|95603.6|95622.2|95597.2|57
1654797830000|2022-06-09 18:03:50|95627.3|95602.3|95620.9|95595.9|95628.6|95603.6|95620.9|95595.9|34
1654797840000|2022-06-09 18:04:00|95622.7|95597.7|95637.2|95612.2|95639.6|95614.6|95622.7|95597.7|43
1654797850000|2022-06-09 18:04:10|95636.3|95611.3|95635.4|95610.4|95639.7|95614.7|95634.2|95609.2|46
1654797860000|2022-06-09 18:04:20|95635.3|95610.3|95635.1|95610.1|95636.9|95611.9|95631.6|95606.6|40
1654797870000|2022-06-09 18:04:30|95635.5|95610.5|95634.1|95609.1|95635.5|95610.5|95628.3|95603.3|28
1654797880000|2022-06-09 18:04:40|95634.2|95609.2|95642.3|95617.3|95643.6|95618.6|95633.5|95608.5|50
1654797890000|2022-06-09 18:04:50|95641.6|95616.6|95639.1|95614.1|95643.2|95618.2|95635.1|95610.1|54
1654797900000|2022-06-09 18:05:00|95638.5|95613.5|95634.9|95609.9|95642.7|95617.7|95634.9|95609.9|53
1654797910000|2022-06-09 18:05:10|95635.5|95610.5|95625.3|95600.3|95637.6|95612.6|95623.9|95598.9|48
1654797920000|2022-06-09 18:05:20|95625.4|95600.4|95628.2|95603.2|95634.6|95609.6|95624|95599|50
1654797930000|2022-06-09 18:05:30|95627.9|95602.9|95624.5|95599.5|95630.2|95605.2|95623.1|95598.1|48
1654797940000|2022-06-09 18:05:40|95624|95599|95626.6|95601.6|95627.1|95602.1|95618.7|95593.7|46
1654797950000|2022-06-09 18:05:50|95626.5|95601.5|95621.6|95596.6|95627.2|95602.2|95621.5|95596.5|24
1654797960000|2022-06-09 18:06:00|95621|95596|95619.8|95594.8|95622.7|95597.7|95618.1|95593.1|29
1654797970000|2022-06-09 18:06:10|95619.4|95594.4|95621.3|95596.3|95622.5|95597.5|95618.6|95593.6|32
1654797980000|2022-06-09 18:06:20|95621.4|95596.4|95616.2|95591.2|95621.4|95596.4|95611.2|95586.2|46
1654797990000|2022-06-09 18:06:30|95616.7|95591.7|95620.8|95595.8|95621.1|95596.1|95616.3|95591.3|21
1654798000000|2022-06-09 18:06:40|95621|95596|95623.2|95598.2|95623.9|95598.9|95620.2|95595.2|32
1654798010000|2022-06-09 18:06:50|95623.8|95598.8|95621|95596|95625.6|95600.6|95620.6|95595.6|36
1654798020000|2022-06-09 18:07:00|95621.8|95596.8|95621.6|95596.6|95622.6|95597.6|95615.8|95590.8|28
1654798030000|2022-06-09 18:07:10|95621.2|95596.2|95624.3|95599.3|95624.5|95599.5|95618.4|95593.4|30
1654798040000|2022-06-09 18:07:20|95624.2|95599.2|95624.6|95599.6|95628.5|95603.5|95621.8|95596.8|34
1654798050000|2022-06-09 18:07:30|95622.9|95597.9|95625.1|95600.1|95629.1|95604.1|95621.3|95596.3|53
1654798060000|2022-06-09 18:07:40|95624.2|95599.2|95621.7|95596.7|95627|95602|95621.2|95596.2|31
1654798070000|2022-06-09 18:07:50|95621.6|95596.6|95623.1|95598.1|95624.2|95599.2|95621.6|95596.6|30
1654798080000|2022-06-09 18:08:00|95623.3|95598.3|95622.6|95597.6|95625.1|95600.1|95622.4|95597.4|27
1654798090000|2022-06-09 18:08:10|95622.2|95597.2|95621.3|95596.3|95623.7|95598.7|95620.3|95595.3|23
1654798100000|2022-06-09 18:08:20|95620.7|95595.7|95622.7|95597.7|95624|95599|95620.6|95595.6|12
1654798110000|2022-06-09 18:08:30|95623.1|95598.1|95622.1|95597.1|95627.5|95602.5|95620.4|95595.4|17
1654798120000|2022-06-09 18:08:40|95622.3|95597.3|95622.9|95597.9|95622.9|95597.9|95620.6|95595.6|11
1654798130000|2022-06-09 18:08:50|95623.4|95598.4|95622.7|95597.7|95623.4|95598.4|95621.9|95596.9|8
1654798140000|2022-06-09 18:09:00|95621.7|95596.7|95622.1|95597.1|95623.9|95598.9|95621|95596|18
1654798150000|2022-06-09 18:09:10|95621.3|95596.3|95629.4|95604.4|95632.3|95607.3|95621.1|95596.1|33
1654798160000|2022-06-09 18:09:20|95630.4|95605.4|95629.2|95604.2|95630.6|95605.6|95624.8|95599.8|32
1654798170000|2022-06-09 18:09:30|95629.7|95604.7|95625|95600|95632.6|95607.6|95624.3|95599.3|36
1654798180000|2022-06-09 18:09:40|95624.8|95599.8|95626.2|95601.2|95632.1|95607.1|95623.5|95598.5|53
1654798190000|2022-06-09 18:09:50|95627.1|95602.1|95624.4|95599.4|95627.8|95602.8|95620.1|95595.1|42
1654798200000|2022-06-09 18:10:00|95624.5|95599.5|95620.5|95595.5|95628.3|95603.3|95617.7|95592.7|52
1654798210000|2022-06-09 18:10:10|95621.3|95596.3|95620.1|95595.1|95624.1|95599.1|95615.5|95590.5|43
1654798220000|2022-06-09 18:10:20|95620.4|95595.4|95618.7|95593.7|95627.4|95602.4|95616.7|95591.7|43
1654798230000|2022-06-09 18:10:30|95618.1|95593.1|95619.9|95594.9|95624.4|95599.4|95614.8|95589.8|57
1654798240000|2022-06-09 18:10:40|95620.1|95595.1|95621|95596|95622.7|95597.7|95619.7|95594.7|36
1654798250000|2022-06-09 18:10:50|95620.2|95595.2|95612.9|95587.9|95621.2|95596.2|95610.3|95585.3|41
1654798260000|2022-06-09 18:11:00|95612.8|95587.8|95599.3|95574.3|95614.9|95589.9|95599.1|95574.1|41
1654798270000|2022-06-09 18:11:10|95599|95574|95599.2|95574.2|95602.7|95577.7|95598.7|95573.7|51
1654798280000|2022-06-09 18:11:20|95598.8|95573.8|95590.4|95565.4|95608.9|95583.9|95587.4|95562.4|71
1654798290000|2022-06-09 18:11:30|95589.9|95564.9|95585.8|95560.8|95591.9|95566.9|95580.9|95555.9|54
1654798300000|2022-06-09 18:11:40|95585.6|95560.6|95587.5|95562.5|95589.3|95564.3|95579.3|95554.3|66
1654798310000|2022-06-09 18:11:50|95587.3|95562.3|95597.4|95572.4|95606.4|95581.4|95583.7|95558.7|55
1654798320000|2022-06-09 18:12:00|95601.6|95576.6|95620.4|95595.4|95620.5|95595.5|95601.6|95576.6|52
1654798330000|2022-06-09 18:12:10|95621|95596|95620.4|95595.4|95622.1|95597.1|95613.6|95588.6|44
1654798340000|2022-06-09 18:12:20|95620.5|95595.5|95620.4|95595.4|95622|95597|95615.1|95590.1|42
1654798350000|2022-06-09 18:12:30|95620.2|95595.2|95611.3|95586.3|95621.4|95596.4|95602.9|95577.9|57
1654798360000|2022-06-09 18:12:40|95611.4|95586.4|95612.7|95587.7|95612.7|95587.7|95610.2|95585.2|38
1654798370000|2022-06-09 18:12:50|95612.8|95587.8|95611.7|95586.7|95613.2|95588.2|95611|95586|27
1654798380000|2022-06-09 18:13:00|95612.7|95587.7|95606.2|95581.2|95612.9|95587.9|95603.5|95578.5|58
1654798390000|2022-06-09 18:13:10|95604.5|95579.5|95605.4|95580.4|95607.2|95582.2|95598.6|95573.6|59
1654798400000|2022-06-09 18:13:20|95605.3|95580.3|95603.5|95578.5|95606.7|95581.7|95599|95574|42
1654798410000|2022-06-09 18:13:30|95603.4|95578.4|95600.3|95575.3|95605.4|95580.4|95593.5|95568.5|67
1654798420000|2022-06-09 18:13:40|95602.7|95577.7|95601.3|95576.3|95604|95579|95598.9|95573.9|44
1654798430000|2022-06-09 18:13:50|95601.2|95576.2|95599.4|95574.4|95601.2|95576.2|95592.3|95567.3|56
1654798440000|2022-06-09 18:14:00|95599.5|95574.5|95602.4|95577.4|95604.5|95579.5|95599.4|95574.4|57
1654798450000|2022-06-09 18:14:10|95602.5|95577.5|95601.4|95576.4|95603.9|95578.9|95601.3|95576.3|40
1654798460000|2022-06-09 18:14:20|95601.7|95576.7|95599.6|95574.6|95601.9|95576.9|95598.8|95573.8|31
1654798470000|2022-06-09 18:14:30|95599.4|95574.4|95600.1|95575.1|95603.7|95578.7|95593.2|95568.2|54
1654798480000|2022-06-09 18:14:40|95599.9|95574.9|95601.9|95576.9|95604.3|95579.3|95595.4|95570.4|61
1654798490000|2022-06-09 18:14:50|95602.1|95577.1|95607|95582|95607.7|95582.7|95598.8|95573.8|44
1654798500000|2022-06-09 18:15:00|95603.1|95578.1|95605|95580|95607.1|95582.1|95590.2|95565.2|59
1654798510000|2022-06-09 18:15:10|95604.3|95579.3|95605.8|95580.8|95606.4|95581.4|95603.2|95578.2|44
1654798520000|2022-06-09 18:15:20|95606.7|95581.7|95601.9|95576.9|95607|95582|95597.4|95572.4|41
1654798530000|2022-06-09 18:15:30|95602.8|95577.8|95602.9|95577.9|95606|95581|95602.3|95577.3|43
1654798540000|2022-06-09 18:15:40|95603|95578|95602|95577|95605.4|95580.4|95598.4|95573.4|58
1654798550000|2022-06-09 18:15:50|95602.2|95577.2|95607.3|95582.3|95607.3|95582.3|95599.3|95574.3|56
1654798560000|2022-06-09 18:16:00|95606.6|95581.6|95611.2|95586.2|95611.2|95586.2|95606.2|95581.2|51
1654798570000|2022-06-09 18:16:10|95610.9|95585.9|95617.4|95592.4|95618.3|95593.3|95610.6|95585.6|41
1654798580000|2022-06-09 18:16:20|95617.5|95592.5|95614.7|95589.7|95618.2|95593.2|95614.7|95589.7|45
1654798590000|2022-06-09 18:16:30|95614.2|95589.2|95613.5|95588.5|95615.9|95590.9|95613.1|95588.1|35
1654798600000|2022-06-09 18:16:40|95613.6|95588.6|95611.6|95586.6|95613.6|95588.6|95609.2|95584.2|34
1654798610000|2022-06-09 18:16:50|95611.3|95586.3|95611.9|95586.9|95613.6|95588.6|95611.2|95586.2|26
1654798620000|2022-06-09 18:17:00|95612.4|95587.4|95611.9|95586.9|95614.1|95589.1|95610.4|95585.4|41
1654798630000|2022-06-09 18:17:10|95611.5|95586.5|95613.6|95588.6|95617.7|95592.7|95610.1|95585.1|51
1654798640000|2022-06-09 18:17:20|95614.2|95589.2|95618.5|95593.5|95621.7|95596.7|95612|95587|53
1654798650000|2022-06-09 18:17:30|95617.8|95592.8|95619.5|95594.5|95620.2|95595.2|95616.4|95591.4|29
1654798660000|2022-06-09 18:17:40|95618.9|95593.9|95618|95593|95620|95595|95617.5|95592.5|20
1654798670000|2022-06-09 18:17:50|95617.6|95592.6|95617.6|95592.6|95617.9|95592.9|95615|95590|25
1654798680000|2022-06-09 18:18:00|95617.2|95592.2|95613.4|95588.4|95617.4|95592.4|95609.7|95584.7|45
1654798690000|2022-06-09 18:18:10|95615.6|95590.6|95616.4|95591.4|95616.6|95591.6|95613.6|95588.6|24
1654798700000|2022-06-09 18:18:20|95616|95591|95618.5|95593.5|95619.7|95594.7|95614.3|95589.3|24
1654798710000|2022-06-09 18:18:30|95618.4|95593.4|95616.2|95591.2|95619.1|95594.1|95615.5|95590.5|46
1654798720000|2022-06-09 18:18:40|95616.1|95591.1|95618.8|95593.8|95619|95594|95613.5|95588.5|30
1654798730000|2022-06-09 18:18:50|95618.1|95593.1|95617.9|95592.9|95619.2|95594.2|95614.8|95589.8|35
1654798740000|2022-06-09 18:19:00|95617.8|95592.8|95618.8|95593.8|95620.1|95595.1|95614.7|95589.7|41
1654798750000|2022-06-09 18:19:10|95618.7|95593.7|95620.6|95595.6|95621.7|95596.7|95617.6|95592.6|51
1654798760000|2022-06-09 18:19:20|95621.7|95596.7|95621.1|95596.1|95621.7|95596.7|95620.1|95595.1|22
1654798770000|2022-06-09 18:19:30|95621.3|95596.3|95615.7|95590.7|95621.3|95596.3|95612.5|95587.5|47
1654798780000|2022-06-09 18:19:40|95616.8|95591.8|95616.1|95591.1|95617.8|95592.8|95615.7|95590.7|27
1654798790000|2022-06-09 18:19:50|95615.6|95590.6|95616.3|95591.3|95617.4|95592.4|95614.9|95589.9|31
1654798800000|2022-06-09 18:20:00|95616.9|95591.9|95613.3|95588.3|95617.2|95592.2|95612.3|95587.3|39
1654798810000|2022-06-09 18:20:10|95614|95589|95616.1|95591.1|95617.1|95592.1|95613.1|95588.1|43
1654798820000|2022-06-09 18:20:20|95616|95591|95612.3|95587.3|95617.9|95592.9|95610.7|95585.7|45
1654798830000|2022-06-09 18:20:30|95612.2|95587.2|95608.1|95583.1|95612.6|95587.6|95607.3|95582.3|32
1654798840000|2022-06-09 18:20:40|95608|95583|95608.5|95583.5|95609.1|95584.1|95606.2|95581.2|38
1654798850000|2022-06-09 18:20:50|95608.1|95583.1|95598.5|95573.5|95608.1|95583.1|95595.1|95570.1|47
1654798860000|2022-06-09 18:21:00|95599.3|95574.3|95598|95573|95600.3|95575.3|95594.7|95569.7|42
1654798870000|2022-06-09 18:21:10|95599.1|95574.1|95602.5|95577.5|95602.5|95577.5|95597.8|95572.8|45
1654798880000|2022-06-09 18:21:20|95602|95577|95601.2|95576.2|95603.8|95578.8|95601|95576|31
1654798890000|2022-06-09 18:21:30|95601.4|95576.4|95602.4|95577.4|95602.4|95577.4|95599.7|95574.7|15
1654798900000|2022-06-09 18:21:40|95602.2|95577.2|95607.1|95582.1|95609|95584|95600.5|95575.5|43
1654798910000|2022-06-09 18:21:50|95607.3|95582.3|95605.2|95580.2|95607.5|95582.5|95604.5|95579.5|29
1654798920000|2022-06-09 18:22:00|95607.4|95582.4|95605.6|95580.6|95607.4|95582.4|95604.7|95579.7|30
1654798930000|2022-06-09 18:22:10|95605.7|95580.7|95604.2|95579.2|95605.7|95580.7|95602.1|95577.1|31
1654798940000|2022-06-09 18:22:20|95603.7|95578.7|95603.1|95578.1|95604|95579|95600.1|95575.1|41
1654798950000|2022-06-09 18:22:30|95602.8|95577.8|95604|95579|95605.4|95580.4|95601.8|95576.8|38
1654798960000|2022-06-09 18:22:40|95604.8|95579.8|95610.8|95585.8|95612.3|95587.3|95603.4|95578.4|31
1654798970000|2022-06-09 18:22:50|95610.4|95585.4|95610.5|95585.5|95612.9|95587.9|95610.4|95585.4|30
1654798980000|2022-06-09 18:23:00|95607.6|95582.6|95605.3|95580.3|95611.6|95586.6|95604.3|95579.3|39
1654798990000|2022-06-09 18:23:10|95606.3|95581.3|95608.5|95583.5|95612.8|95587.8|95606.3|95581.3|34
1654799000000|2022-06-09 18:23:20|95609|95584|95604.4|95579.4|95610.7|95585.7|95599.6|95574.6|39
1654799010000|2022-06-09 18:23:30|95604.2|95579.2|95605.5|95580.5|95606.9|95581.9|95600.6|95575.6|53
1654799020000|2022-06-09 18:23:40|95604.5|95579.5|95605.8|95580.8|95605.8|95580.8|95602.7|95577.7|37
1654799030000|2022-06-09 18:23:50|95605.7|95580.7|95608.4|95583.4|95616.8|95591.8|95604.1|95579.1|55
1654799040000|2022-06-09 18:24:00|95608.2|95583.2|95605.6|95580.6|95611.2|95586.2|95603.1|95578.1|61
1654799050000|2022-06-09 18:24:10|95606|95581|95603.6|95578.6|95608.7|95583.7|95603.3|95578.3|60
1654799060000|2022-06-09 18:24:20|95604|95579|95608.1|95583.1|95609.6|95584.6|95601.3|95576.3|58
1654799070000|2022-06-09 18:24:30|95607.4|95582.4|95611.5|95586.5|95619|95594|95607.4|95582.4|59
1654799080000|2022-06-09 18:24:40|95610.4|95585.4|95615.2|95590.2|95615.9|95590.9|95608.8|95583.8|61
1654799090000|2022-06-09 18:24:50|95615.6|95590.6|95611.8|95586.8|95616.1|95591.1|95602|95577|63
1654799100000|2022-06-09 18:25:00|95611.7|95586.7|95605.6|95580.6|95612.1|95587.1|95603.6|95578.6|57
1654799110000|2022-06-09 18:25:10|95605.4|95580.4|95605.2|95580.2|95607.5|95582.5|95605.2|95580.2|34
1654799120000|2022-06-09 18:25:20|95605|95580|95606.9|95581.9|95607.2|95582.2|95605|95580|15
1654799130000|2022-06-09 18:25:30|95606.8|95581.8|95608|95583|95611.4|95586.4|95605.2|95580.2|50
1654799140000|2022-06-09 18:25:40|95605.9|95580.9|95602.7|95577.7|95607.2|95582.2|95602.6|95577.6|35
1654799150000|2022-06-09 18:25:50|95602|95577|95608.3|95583.3|95609.8|95584.8|95602|95577|36
1654799160000|2022-06-09 18:26:00|95608.1|95583.1|95609.5|95584.5|95609.5|95584.5|95605.7|95580.7|45
1654799170000|2022-06-09 18:26:10|95609.6|95584.6|95608.6|95583.6|95615.5|95584.6|95603.5|95565.5|53
1654799180000|2022-06-09 18:26:20|95608.4|95583.4|95606.9|95581.9|95609.7|95584.7|95606.5|95581.5|26
1654799190000|2022-06-09 18:26:30|95606.7|95581.7|95606.7|95581.7|95612.2|95587.2|95605.5|95580.5|50
1654799200000|2022-06-09 18:26:40|95606.8|95581.8|95607|95582|95608.3|95583.3|95604.1|95579.1|36
1654799210000|2022-06-09 18:26:50|95606.9|95581.9|95608.9|95583.9|95612.7|95587.7|95604.9|95579.9|42
1654799220000|2022-06-09 18:27:00|95609.5|95584.5|95612.9|95587.9|95614|95589|95609.5|95584.5|27
1654799230000|2022-06-09 18:27:10|95613.1|95588.1|95626|95601|95635.2|95610.2|95611.6|95586.6|48
1654799240000|2022-06-09 18:27:20|95628.1|95603.1|95631.7|95606.7|95634.4|95609.4|95628.1|95603.1|59
1654799250000|2022-06-09 18:27:30|95631.9|95606.9|95633.2|95608.2|95636.1|95611.1|95629.2|95604.2|54
1654799260000|2022-06-09 18:27:40|95633.1|95608.1|95637.8|95612.8|95641.6|95616.6|95629.9|95604.9|42
1654799270000|2022-06-09 18:27:50|95637.3|95612.3|95638.2|95613.2|95647|95622|95633.7|95608.7|59
1654799280000|2022-06-09 18:28:00|95637.8|95612.8|95626.4|95601.4|95639.8|95614.8|95619.9|95594.9|63
1654799290000|2022-06-09 18:28:10|95624.6|95599.6|95627.5|95602.5|95640.5|95607.5|95624|95590.5|58
1654799300000|2022-06-09 18:28:20|95627.8|95602.8|95629.3|95604.3|95632.5|95607.5|95627.8|95602.8|41
1654799310000|2022-06-09 18:28:30|95629.7|95604.7|95640.3|95615.3|95647.1|95615.7|95627.3|95593.7|58
1654799320000|2022-06-09 18:28:40|95639.8|95614.8|95644.6|95619.6|95652.2|95627.2|95639.2|95614.2|67
1654799330000|2022-06-09 18:28:50|95648.1|95623.1|95647.6|95622.6|95651.2|95626.2|95638.5|95613.5|68
1654799340000|2022-06-09 18:29:00|95648.3|95623.3|95651.3|95626.3|95651.8|95626.8|95648.3|95623.3|43
1654799350000|2022-06-09 18:29:10|95650.4|95625.4|95654.5|95629.5|95656|95631|95649.4|95624.4|52
1654799360000|2022-06-09 18:29:20|95654.6|95629.6|95668.5|95643.5|95668.9|95643.9|95643.3|95618.3|69
1654799370000|2022-06-09 18:29:30|95665.6|95640.6|95670.8|95645.8|95673.3|95648.3|95663.8|95638.8|67
1654799380000|2022-06-09 18:29:40|95670.1|95645.1|95673.3|95648.3|95673.3|95648.3|95666.8|95641.8|55
1654799390000|2022-06-09 18:29:50|95672.4|95647.4|95674.1|95649.1|95675|95650|95669.4|95644.4|49
1654799400000|2022-06-09 18:30:00|95674|95649|95677.2|95652.2|95677.2|95652.2|95668.3|95643.3|67
1654799410000|2022-06-09 18:30:10|95677.3|95652.3|95675.5|95650.5|95683.5|95658.5|95669.4|95644.4|53
1654799420000|2022-06-09 18:30:20|95674.7|95649.7|95685.7|95660.7|95686.6|95661.6|95674.7|95649.7|67
1654799430000|2022-06-09 18:30:30|95684.9|95659.9|95690.3|95665.3|95698.6|95668|95684.6|95645.9|58
1654799440000|2022-06-09 18:30:40|95690.1|95665.1|95692.5|95667.5|95693.1|95668.1|95690|95665|32
1654799450000|2022-06-09 18:30:50|95693.1|95668.1|95688.1|95663.1|95693.1|95668.1|95685.6|95660.6|40
1654799460000|2022-06-09 18:31:00|95687.7|95662.7|95689.3|95664.3|95693.3|95668.3|95687.7|95662.7|41
1654799470000|2022-06-09 18:31:10|95689.5|95664.5|95688.9|95663.9|95690.7|95665.7|95687.3|95662.3|29
1654799480000|2022-06-09 18:31:20|95688.7|95663.7|95689.4|95664.4|95689.7|95664.7|95686.4|95661.4|37
1654799490000|2022-06-09 18:31:30|95690.1|95665.1|95694.5|95669.5|95695.7|95670.7|95689.9|95664.9|35
1654799500000|2022-06-09 18:31:40|95693.6|95668.6|95692.4|95667.4|95694.7|95669.7|95690.9|95665.9|28
1654799510000|2022-06-09 18:31:50|95691.7|95666.7|95693.1|95668.1|95693.3|95668.3|95690|95665|29
1654799520000|2022-06-09 18:32:00|95692.1|95667.1|95699.6|95674.6|95701.9|95676.9|95692.1|95667.1|51
1654799530000|2022-06-09 18:32:10|95701.5|95676.5|95704.3|95679.3|95704.8|95679.8|95698.7|95673.7|58
1654799540000|2022-06-09 18:32:20|95704.5|95679.5|95705.2|95680.2|95705.9|95680.9|95704|95679|28
1654799550000|2022-06-09 18:32:30|95705.3|95680.3|95706.6|95681.6|95711.3|95686.3|95704.5|95679.5|37
1654799560000|2022-06-09 18:32:40|95706.5|95681.5|95708.3|95683.3|95711.5|95686.5|95704.9|95679.9|38
1654799570000|2022-06-09 18:32:50|95707|95682|95720.2|95695.2|95725.4|95700.4|95704.5|95679.5|63
1654799580000|2022-06-09 18:33:00|95721|95696|95713.6|95688.6|95721|95696|95713.6|95688.6|66
1654799590000|2022-06-09 18:33:10|95712.4|95687.4|95715.8|95690.8|95723|95698|95711.2|95686.2|60
1654799600000|2022-06-09 18:33:20|95715.9|95690.9|95722.9|95697.9|95727.1|95702.1|95715.9|95690.9|58
1654799610000|2022-06-09 18:33:30|95722.1|95697.1|95725|95700|95725.7|95700.7|95721.1|95696.1|49
1654799620000|2022-06-09 18:33:40|95723.1|95698.1|95732.5|95707.5|95732.5|95707.5|95721.8|95696.8|57
1654799630000|2022-06-09 18:33:50|95732.4|95707.4|95733.3|95708.3|95734.6|95709.6|95728.5|95703.5|37
1654799640000|2022-06-09 18:34:00|95731.5|95706.5|95733.1|95708.1|95735|95710|95731.4|95706.4|44
1654799650000|2022-06-09 18:34:10|95734|95709|95734.9|95709.9|95743.8|95718.8|95728.1|95703.1|51
1654799660000|2022-06-09 18:34:20|95736.7|95711.7|95739.1|95714.1|95741.3|95716.3|95733.7|95708.7|63
1654799670000|2022-06-09 18:34:30|95738.9|95713.9|95746.7|95721.7|95749|95724|95737.8|95712.8|64
1654799680000|2022-06-09 18:34:40|95746.8|95721.8|95742.2|95717.2|95748.2|95723.2|95738.7|95713.7|59
1654799690000|2022-06-09 18:34:50|95742.6|95717.6|95741.2|95716.2|95746.7|95721.7|95738.1|95713.1|57
1654799700000|2022-06-09 18:35:00|95741.5|95716.5|95736.2|95711.2|95742.5|95717.5|95733.6|95708.6|61
1654799710000|2022-06-09 18:35:10|95736.3|95711.3|95740.7|95715.7|95742.8|95717.8|95735.5|95710.5|51
1654799720000|2022-06-09 18:35:20|95740.6|95715.6|95742.3|95717.3|95744|95719|95739.5|95714.5|38
1654799730000|2022-06-09 18:35:30|95742.5|95717.5|95738.5|95713.5|95744.4|95719.4|95736.9|95711.9|45
1654799740000|2022-06-09 18:35:40|95738|95713|95740.4|95715.4|95742.9|95717.9|95737.8|95712.8|24
1654799750000|2022-06-09 18:35:50|95740.7|95715.7|95751.7|95726.7|95758.8|95733.8|95739.8|95714.8|61
1654799760000|2022-06-09 18:36:00|95751.9|95726.9|95777.2|95752.2|95779.3|95754.3|95750.8|95725.8|77
1654799770000|2022-06-09 18:36:10|95778.2|95753.2|95781.5|95756.5|95791.2|95761.5|95768.6|95739.3|68
1654799780000|2022-06-09 18:36:20|95781.4|95756.4|95796.5|95771.5|95797.7|95772.7|95781.4|95756.4|78
1654799790000|2022-06-09 18:36:30|95796.7|95771.7|95790.6|95765.6|95805|95773|95785.2|95753|51
1654799800000|2022-06-09 18:36:40|95790.3|95765.3|95784.8|95759.8|95808.8|95767.2|95782.6|95744.9|64
1654799810000|2022-06-09 18:36:50|95783.8|95758.8|95783.8|95758.8|95784.4|95759.4|95781.3|95756.3|47
1654799820000|2022-06-09 18:37:00|95783.2|95758.2|95785.5|95760.5|95786.8|95761.8|95783.1|95758.1|50
1654799830000|2022-06-09 18:37:10|95785.8|95760.8|95783.9|95758.9|95787.2|95762.2|95781.7|95756.7|39
1654799840000|2022-06-09 18:37:20|95784.1|95759.1|95782.6|95757.6|95786.8|95761.8|95780.1|95755.1|42
1654799850000|2022-06-09 18:37:30|95782.3|95757.3|95782.3|95757.3|95784.5|95759.5|95780.6|95755.6|31
1654799860000|2022-06-09 18:37:40|95787|95762|95785.7|95760.7|95787.9|95762.9|95783.4|95758.4|26
1654799870000|2022-06-09 18:37:50|95785.6|95760.6|95786.5|95761.5|95792.2|95767.2|95783.6|95758.6|48
1654799880000|2022-06-09 18:38:00|95787.5|95762.5|95786.4|95761.4|95788|95763|95783.3|95758.3|39
1654799890000|2022-06-09 18:38:10|95785.8|95760.8|95794.4|95769.4|95799|95774|95785.8|95760.8|58
1654799900000|2022-06-09 18:38:20|95793.7|95768.7|95802.5|95777.5|95804.5|95779.5|95793.7|95768.7|63
1654799910000|2022-06-09 18:38:30|95800.9|95775.9|95793.6|95768.6|95818.1|95778.4|95792.9|95762.2|63
1654799920000|2022-06-09 18:38:40|95796.4|95771.4|95793.7|95768.7|95797.2|95772.2|95790.5|95765.5|40
1654799930000|2022-06-09 18:38:50|95793.9|95768.9|95792.5|95767.5|95794.6|95769.6|95789.9|95764.9|47
1654799940000|2022-06-09 18:39:00|95792.4|95767.4|95792.6|95767.6|95794.4|95769.4|95790.7|95765.7|35
1654799950000|2022-06-09 18:39:10|95792.1|95767.1|95789.4|95764.4|95793|95768|95789.4|95764.4|27
1654799960000|2022-06-09 18:39:20|95789.3|95764.3|95799.8|95774.8|95818.3|95777.3|95789.3|95764.3|51
1654799970000|2022-06-09 18:39:30|95802.9|95777.9|95799.2|95774.2|95805.3|95780.3|95797.6|95772.6|68
1654799980000|2022-06-09 18:39:40|95798.4|95773.4|95801|95776|95813.9|95776.6|95793.5|95763.9|56
1654799990000|2022-06-09 18:39:50|95802|95777|95799.7|95774.7|95803.9|95778.9|95797.5|95772.5|50
1654800000000|2022-06-09 18:40:00|95798.8|95773.8|95802.5|95777.5|95812.4|95777.5|95794.1|95762.4|60
1654800010000|2022-06-09 18:40:10|95799|95774|95800.1|95775.1|95813.3|95779|95797.2|95762.5|61
1654800020000|2022-06-09 18:40:20|95799.5|95774.5|95800.8|95775.8|95802.5|95777.5|95797.4|95772.4|61
1654800030000|2022-06-09 18:40:30|95800.7|95775.7|95801.1|95776.1|95815.4|95780.3|95797.5|95765.4|60
1654800040000|2022-06-09 18:40:40|95797.7|95772.7|95801.2|95776.2|95805.8|95780.8|95796.1|95771.1|58
1654800050000|2022-06-09 18:40:50|95801.1|95776.1|95802.4|95777.4|95815.3|95778.2|95797.5|95764.8|70
1654800060000|2022-06-09 18:41:00|95801.4|95776.4|95803.2|95778.2|95812|95781.8|95793.9|95759.2|72
1654800070000|2022-06-09 18:41:10|95802.6|95777.6|95798.9|95773.9|95816|95781.7|95798.9|95766|62
1654800080000|2022-06-09 18:41:20|95798.7|95773.7|95806.4|95781.4|95806.7|95781.7|95793.8|95768.8|73
1654800090000|2022-06-09 18:41:30|95806.6|95781.6|95800.8|95775.8|95808.7|95783.7|95798.5|95773.5|67
1654800100000|2022-06-09 18:41:40|95801.8|95776.8|95804.4|95779.4|95804.9|95779.9|95801.5|95776.5|42
1654800110000|2022-06-09 18:41:50|95804.2|95779.2|95798.8|95773.8|95804.3|95779.3|95797.1|95772.1|40
1654800120000|2022-06-09 18:42:00|95801.5|95776.5|95796.5|95771.5|95810.7|95777.3|95794.4|95760.7|69
1654800130000|2022-06-09 18:42:10|95796.7|95771.7|95802.7|95777.7|95803.9|95778.9|95794.6|95769.6|51
1654800140000|2022-06-09 18:42:20|95803.4|95778.4|95801.1|95776.1|95814.2|95778.7|95797.3|95763.9|62
1654800150000|2022-06-09 18:42:30|95800.7|95775.7|95800.4|95775.4|95805.4|95780.4|95800.1|95775.1|41
1654800160000|2022-06-09 18:42:40|95800.3|95775.3|95800.9|95775.9|95803.5|95778.5|95789.4|95764.4|60
1654800170000|2022-06-09 18:42:50|95798.9|95773.9|95798.2|95773.2|95799.5|95774.5|95791.7|95766.7|59
1654800180000|2022-06-09 18:43:00|95798.5|95773.5|95800.6|95775.6|95800.6|95775.6|95793.3|95768.3|64
1654800190000|2022-06-09 18:43:10|95799.9|95774.9|95795.3|95770.3|95802.2|95777.2|95793.6|95768.6|72
1654800200000|2022-06-09 18:43:20|95795.6|95770.6|95797.4|95772.4|95801.6|95776.6|95793.4|95768.4|65
1654800210000|2022-06-09 18:43:30|95800|95775|95801.5|95776.5|95802.2|95777.2|95795.7|95770.7|64
1654800220000|2022-06-09 18:43:40|95801.6|95776.6|95798.3|95773.3|95801.6|95776.6|95788.9|95763.9|53
1654800230000|2022-06-09 18:43:50|95797.8|95772.8|95795.3|95770.3|95800.8|95775.8|95792.5|95767.5|62
1654800240000|2022-06-09 18:44:00|95793.8|95768.8|95801.3|95776.3|95807.7|95776.3|95790.8|95756.8|75
1654800250000|2022-06-09 18:44:10|95799.3|95774.3|95800.8|95775.8|95804.1|95776.2|95791.1|95753.9|71
1654800260000|2022-06-09 18:44:20|95808.1|95758.1|95800.9|95775.9|95811.2|95777.3|95792|95758.1|75
1654800270000|2022-06-09 18:44:30|95801.7|95776.7|95796.4|95771.4|95801.7|95776.7|95795.4|95770.4|73
1654800280000|2022-06-09 18:44:40|95796.8|95771.8|95796.7|95771.7|95802.3|95777.3|95793.6|95768.6|63
1654800290000|2022-06-09 18:44:50|95797.7|95772.7|95794.5|95769.5|95803.1|95778.1|95792.8|95767.8|72
1654800300000|2022-06-09 18:45:00|95793.7|95768.7|95795.5|95770.5|95801.5|95776.5|95793.7|95768.7|58
1654800310000|2022-06-09 18:45:10|95795.7|95770.7|95795.5|95770.5|95799.8|95774.8|95790.5|95765.5|62
1654800320000|2022-06-09 18:45:20|95795.9|95770.9|95794.8|95769.8|95806.8|95775|95790|95756.8|48
1654800330000|2022-06-09 18:45:30|95794.9|95769.9|95800.1|95775.1|95809.7|95777.9|95794.8|95755.5|62
1654800340000|2022-06-09 18:45:40|95799.8|95774.8|95801.7|95776.7|95802.8|95777.8|95796.9|95771.9|68
1654800350000|2022-06-09 18:45:50|95801.6|95776.6|95795.5|95770.5|95802|95777|95790.4|95765.4|72
1654800360000|2022-06-09 18:46:00|95796.5|95771.5|95800.1|95775.1|95802|95777|95790.2|95765.2|74
1654800370000|2022-06-09 18:46:10|95798.1|95773.1|95797|95772|95803.6|95778.6|95793.4|95768.4|69
1654800380000|2022-06-09 18:46:20|95799.5|95774.5|95793|95768|95799.5|95774.5|95789|95764|59
1654800390000|2022-06-09 18:46:30|95792.5|95767.5|95781|95756|95792.6|95767.6|95780.1|95755.1|65
1654800400000|2022-06-09 18:46:40|95780.8|95755.8|95774.4|95749.4|95784.7|95759.7|95773.8|95748.8|60
1654800410000|2022-06-09 18:46:50|95774.5|95749.5|95775.1|95750.1|95776.6|95751.6|95772|95747|55
1654800420000|2022-06-09 18:47:00|95775|95750|95773.9|95748.9|95775|95750|95769.2|95744.2|52
1654800430000|2022-06-09 18:47:10|95774.5|95749.5|95769.5|95744.5|95774.5|95749.5|95768.1|95743.1|40
1654800440000|2022-06-09 18:47:20|95769.4|95744.4|95754.2|95729.2|95770.5|95745.5|95752.1|95727.1|49
1654800450000|2022-06-09 18:47:30|95755.2|95730.2|95749.4|95724.4|95755.3|95730.3|95746.3|95721.3|63
1654800460000|2022-06-09 18:47:40|95749.2|95724.2|95750.2|95725.2|95756.5|95727.6|95745.3|95706.5|37
1654800470000|2022-06-09 18:47:50|95750.8|95725.8|95750.3|95725.3|95750.8|95725.8|95749.4|95724.4|32
1654800480000|2022-06-09 18:48:00|95750.5|95725.5|95750.5|95725.5|95750.9|95725.9|95747.9|95722.9|38
1654800490000|2022-06-09 18:48:10|95751.5|95726.5|95728.4|95703.4|95751.5|95726.5|95728.2|95703.2|45
1654800500000|2022-06-09 18:48:20|95728.6|95703.6|95724.2|95699.2|95730.3|95705.3|95724.1|95699.1|30
1654800510000|2022-06-09 18:48:30|95721.7|95696.7|95720.9|95695.9|95722.1|95697.1|95720.3|95695.3|38
1654800520000|2022-06-09 18:48:40|95721|95696|95725.4|95700.4|95727.6|95702.6|95717.1|95692.1|62
1654800530000|2022-06-09 18:48:50|95725.7|95700.7|95727|95702|95727|95702|95720.9|95695.9|33
1654800540000|2022-06-09 18:49:00|95728.2|95703.2|95724.2|95699.2|95728.9|95703.9|95723.3|95698.3|57
1654800550000|2022-06-09 18:49:10|95724.4|95699.4|95721.9|95696.9|95727.2|95702.2|95721.8|95696.8|61
1654800560000|2022-06-09 18:49:20|95723.7|95698.7|95715.1|95690.1|95724.8|95699.8|95715.1|95690.1|64
1654800570000|2022-06-09 18:49:30|95715.2|95690.2|95724.8|95699.8|95727.4|95702.4|95715|95690|60
1654800580000|2022-06-09 18:49:40|95724.5|95699.5|95724.9|95699.9|95728.1|95703.1|95723.7|95698.7|62
1654800590000|2022-06-09 18:49:50|95725.2|95700.2|95720.8|95695.8|95740.5|95702.3|95720.1|95690.5|60
1654800600000|2022-06-09 18:50:00|95720.7|95695.7|95724.8|95699.8|95738.7|95703.3|95720.7|95687.5|60
1654800610000|2022-06-09 18:50:10|95724.7|95699.7|95726.4|95701.4|95726.9|95701.9|95722.8|95697.8|65
1654800620000|2022-06-09 18:50:20|95724.6|95699.6|95721.1|95696.1|95729.4|95704.4|95716.7|95691.7|67
1654800630000|2022-06-09 18:50:30|95720.8|95695.8|95727.6|95702.6|95727.6|95702.6|95719.6|95694.6|60
1654800640000|2022-06-09 18:50:40|95728|95703|95725.5|95700.5|95728.6|95703.6|95723.5|95698.5|57
1654800650000|2022-06-09 18:50:50|95725.2|95700.2|95723.9|95698.9|95730.4|95705.4|95721.4|95696.4|55
1654800660000|2022-06-09 18:51:00|95723.6|95698.6|95732.2|95707.2|95733.4|95708.4|95723.2|95698.2|57
1654800670000|2022-06-09 18:51:10|95730.8|95705.8|95731.1|95706.1|95746.1|95709.4|95728.2|95695.1|62
1654800680000|2022-06-09 18:51:20|95730.1|95705.1|95730.3|95705.3|95735|95710|95724.9|95699.9|53
1654800690000|2022-06-09 18:51:30|95730.8|95705.8|95731.7|95706.7|95748.8|95711.3|95728.2|95698.6|64
1654800700000|2022-06-09 18:51:40|95731.9|95706.9|95734.3|95709.3|95747.5|95711.3|95727.1|95697.5|65
1654800710000|2022-06-09 18:51:50|95733.3|95708.3|95732.5|95707.5|95736.7|95711.7|95730.3|95705.3|64
1654800720000|2022-06-09 18:52:00|95732.2|95707.2|95735.6|95710.6|95748.5|95711.8|95729.1|95696.1|65
1654800730000|2022-06-09 18:52:10|95732.1|95707.1|95736.4|95711.4|95751.6|95715|95731.3|95701.6|72
1654800740000|2022-06-09 18:52:20|95734.3|95709.3|95734.4|95709.4|95748.4|95712.9|95730.7|95698.4|64
1654800750000|2022-06-09 18:52:30|95733.3|95708.3|95739|95714|95746.7|95714.4|95729.6|95696.7|61
1654800760000|2022-06-09 18:52:40|95738.7|95713.7|95743|95718|95758.6|95720.5|95738.7|95708.6|70
1654800770000|2022-06-09 18:52:50|95744.5|95719.5|95741.1|95716.1|95758|95720.1|95740.4|95707.5|59
1654800780000|2022-06-09 18:53:00|95743.4|95718.4|95764.1|95739.1|95768.7|95739.1|95743|95716.6|70
1654800790000|2022-06-09 18:53:10|95763.4|95738.4|95775.8|95750.8|95791.2|95754.5|95762.9|95737.9|67
1654800800000|2022-06-09 18:53:20|95775.6|95750.6|95779.8|95754.8|95793.9|95759|95775.1|95743|51
1654800810000|2022-06-09 18:53:30|95779.1|95754.1|95784.6|95759.6|95796.5|95760.4|95779.1|95746.5|55
1654800820000|2022-06-09 18:53:40|95784.9|95759.9|95788.8|95763.8|95788.8|95763.8|95784.9|95759.9|37
1654800830000|2022-06-09 18:53:50|95789.9|95764.9|95795.7|95770.7|95796.8|95771.8|95788.5|95763.5|54
1654800840000|2022-06-09 18:54:00|95795.2|95770.2|95796.9|95771.9|95797.2|95772.2|95791.4|95766.4|49
1654800850000|2022-06-09 18:54:10|95797.2|95772.2|95798|95773|95810.5|95779.1|95794|95760.1|49
1654800860000|2022-06-09 18:54:20|95797.9|95772.9|95796.4|95771.4|95797.9|95772.9|95794.2|95769.2|47
1654800870000|2022-06-09 18:54:30|95795.8|95770.8|95789.5|95764.5|95796.4|95771.4|95786.6|95761.6|56
1654800880000|2022-06-09 18:54:40|95789.2|95764.2|95794.2|95769.2|95794.4|95769.4|95789.1|95764.1|42
1654800890000|2022-06-09 18:54:50|95793.6|95768.6|95803.4|95778.4|95805.5|95780.5|95793.6|95768.6|61
1654800900000|2022-06-09 18:55:00|95804|95779|95802.8|95777.8|95808.4|95783.4|95801.4|95776.4|69
1654800910000|2022-06-09 18:55:10|95803|95778|95804.9|95779.9|95808.6|95783.6|95801.7|95776.7|63
1654800920000|2022-06-09 18:55:20|95804.5|95779.5|95804.4|95779.4|95810.6|95785.6|95802.5|95777.5|70
1654800930000|2022-06-09 18:55:30|95806.1|95781.1|95811.9|95786.9|95814.5|95789.5|95800.8|95775.8|69
1654800940000|2022-06-09 18:55:40|95812.2|95787.2|95812|95787|95814.3|95789.3|95807.7|95782.7|63
1654800950000|2022-06-09 18:55:50|95811.7|95786.7|95803.9|95778.9|95814.3|95789.3|95801.9|95776.9|67
1654800960000|2022-06-09 18:56:00|95803.8|95778.8|95805.4|95780.4|95809.2|95784.2|95801.9|95776.9|56
1654800970000|2022-06-09 18:56:10|95805.2|95780.2|95809|95784|95813.7|95788.7|95803.7|95778.7|55
1654800980000|2022-06-09 18:56:20|95808.4|95783.4|95806.6|95781.6|95815.6|95790.6|95806.6|95781.6|65
1654800990000|2022-06-09 18:56:30|95804.4|95779.4|95806|95781|95812.4|95787.4|95804.1|95779.1|69
1654801000000|2022-06-09 18:56:40|95806.1|95781.1|95803.2|95778.2|95809.1|95784.1|95803.2|95778.2|55
1654801010000|2022-06-09 18:56:50|95804.6|95779.6|95805.4|95780.4|95811.6|95786.6|95804.5|95779.5|65
1654801020000|2022-06-09 18:57:00|95806.3|95781.3|95807.8|95782.8|95813.1|95788.1|95803.7|95778.7|64
1654801030000|2022-06-09 18:57:10|95808|95783|95811.1|95786.1|95820.2|95795.2|95806.4|95781.4|74
1654801040000|2022-06-09 18:57:20|95811.9|95786.9|95810.2|95785.2|95819.9|95794.9|95807.1|95782.1|71
1654801050000|2022-06-09 18:57:30|95809.5|95784.5|95809.7|95784.7|95813|95788|95805.5|95780.5|66
1654801060000|2022-06-09 18:57:40|95809.9|95784.9|95813.3|95788.3|95814.7|95789.7|95807.6|95782.6|69
1654801070000|2022-06-09 18:57:50|95813.5|95788.5|95803|95778|95817.5|95792.5|95802.3|95777.3|67
1654801080000|2022-06-09 18:58:00|95803.2|95778.2|95801.4|95776.4|95808.7|95783.7|95801|95776|59
1654801090000|2022-06-09 18:58:10|95801.5|95776.5|95797.9|95772.9|95802.6|95777.6|95784.2|95759.2|69
1654801100000|2022-06-09 18:58:20|95794.9|95769.9|95796.8|95771.8|95800.1|95775.1|95794.6|95769.6|47
1654801110000|2022-06-09 18:58:30|95795.2|95770.2|95796.6|95771.6|95800.3|95775.3|95794.6|95769.6|40
1654801120000|2022-06-09 18:58:40|95797|95772|95794.6|95769.6|95803|95778|95794.2|95769.2|47
1654801130000|2022-06-09 18:58:50|95794.5|95769.5|95798.3|95773.3|95804|95779|95794.3|95769.3|56
1654801140000|2022-06-09 18:59:00|95799.2|95774.2|95800.4|95775.4|95806.6|95781.6|95797.9|95772.9|54
1654801150000|2022-06-09 18:59:10|95801.9|95776.9|95804.5|95779.5|95807.1|95782.1|95798|95773|62
1654801160000|2022-06-09 18:59:20|95804.6|95779.6|95805.6|95780.6|95811.4|95786.4|95804.3|95779.3|49
1654801170000|2022-06-09 18:59:30|95805.9|95780.9|95819.4|95794.4|95821.5|95796.5|95802.2|95777.2|59
1654801180000|2022-06-09 18:59:40|95819.8|95794.8|95867.5|95842.5|95873.9|95848.9|95818|95793|69
1654801190000|2022-06-09 18:59:50|95876|95851|95876.6|95851.6|95898.3|95873.3|95867.7|95842.7|75
1654801200000|2022-06-09 19:00:00|95877.3|95852.3|95867.4|95842.4|95877.3|95852.3|95863.2|95826.7|72
1654801210000|2022-06-09 19:00:10|95868.2|95843.2|95862.7|95837.7|95868.2|95843.2|95860.4|95835.4|64
1654801220000|2022-06-09 19:00:20|95863.2|95838.2|95864.5|95839.5|95865.4|95840.4|95861.2|95836.2|46
1654801230000|2022-06-09 19:00:30|95865.4|95840.4|95867.5|95842.5|95868.4|95843.4|95863.5|95838.5|28
1654801240000|2022-06-09 19:00:40|95867.8|95842.8|95870.7|95845.7|95890.1|95853.3|95865.9|95838.5|55
1654801250000|2022-06-09 19:00:50|95870.9|95845.9|95871.7|95846.7|95872.8|95847.8|95868.7|95843.7|43
1654801260000|2022-06-09 19:01:00|95871.9|95846.9|95886.4|95836.4|95886.7|95850.8|95870.6|95836.4|51
1654801270000|2022-06-09 19:01:10|95886.8|95836.8|95865|95840|95887|95847.6|95863.6|95831.6|53
1654801280000|2022-06-09 19:01:20|95864.9|95839.9|95867.7|95842.7|95867.8|95842.8|95862.9|95837.9|43
1654801290000|2022-06-09 19:01:30|95868|95843|95866.4|95841.4|95868.7|95843.7|95864.1|95839.1|36
1654801300000|2022-06-09 19:01:40|95866.2|95841.2|95881.9|95856.9|95881.9|95856.9|95863.9|95838.9|50
1654801310000|2022-06-09 19:01:50|95881.5|95856.5|95879.6|95854.6|95881.5|95856.5|95876.3|95851.3|41
1654801320000|2022-06-09 19:02:00|95877.2|95852.2|95873.9|95848.9|95877.2|95852.2|95866.1|95841.1|46
1654801330000|2022-06-09 19:02:10|95874|95849|95873.3|95848.3|95874.9|95849.9|95871.1|95846.1|32
1654801340000|2022-06-09 19:02:20|95873.4|95848.4|95871.2|95846.2|95875|95850|95870.9|95845.9|39
1654801350000|2022-06-09 19:02:30|95871.3|95846.3|95874.2|95849.2|95874.2|95849.2|95871.3|95846.3|42
1654801360000|2022-06-09 19:02:40|95873.8|95848.8|95884.6|95859.6|95893.4|95868.4|95870.2|95835.9|67
1654801370000|2022-06-09 19:02:50|95884|95859|95878.1|95853.1|95893.1|95864.9|95876.3|95843.1|65
1654801380000|2022-06-09 19:03:00|95878.4|95853.4|95882.9|95857.9|95894.4|95858.9|95869.3|95844.3|61
1654801390000|2022-06-09 19:03:10|95880.5|95855.5|95881.4|95856.4|95896.2|95859.2|95877|95846.1|51
1654801400000|2022-06-09 19:03:20|95881.6|95856.6|95879.7|95854.7|95897.8|95858.4|95877.3|95847.8|47
1654801410000|2022-06-09 19:03:30|95879.6|95854.6|95882.9|95857.9|95882.9|95857.9|95878.7|95853.7|33
1654801420000|2022-06-09 19:03:40|95883.5|95858.5|95890|95865|95906.9|95865|95880.3|95855.3|43
1654801430000|2022-06-09 19:03:50|95889.9|95864.9|95894.3|95869.3|95908|95870|95887.1|95857.9|59
1654801440000|2022-06-09 19:04:00|95893.9|95868.9|95901.4|95876.4|95905.6|95880.6|95893.6|95868.6|53
1654801450000|2022-06-09 19:04:10|95901.7|95876.7|95902.3|95877.3|95920.2|95881.8|95899.9|95870.2|46
1654801460000|2022-06-09 19:04:20|95902.5|95877.5|95902.9|95877.9|95910.2|95885.2|95902.3|95877.3|69
1654801470000|2022-06-09 19:04:30|95904|95879|95905.5|95880.5|95921.8|95885.8|95900.5|95866.9|67
1654801480000|2022-06-09 19:04:40|95927.2|95877.2|95905.2|95880.2|95927.2|95886.9|95900.6|95863.1|74
1654801490000|2022-06-09 19:04:50|95904.2|95879.2|95929.1|95904.1|95940.1|95904.9|95904.2|95879.2|66
1654801500000|2022-06-09 19:05:00|95927.6|95902.6|95945.9|95920.9|95951.3|95926.3|95924.6|95898.6|63
1654801510000|2022-06-09 19:05:10|95944.6|95919.6|95946.2|95921.2|95963.5|95926.4|95941.9|95908.2|64
1654801520000|2022-06-09 19:05:20|95946|95921|95958|95933|95965.7|95937.8|95945.7|95911.5|58
1654801530000|2022-06-09 19:05:30|95958.1|95933.1|95970.8|95945.8|95975.8|95950.8|95954.6|95921.4|51
1654801540000|2022-06-09 19:05:40|95970.3|95945.3|95976.5|95951.5|95992.8|95956.2|95966.5|95940.9|66
1654801550000|2022-06-09 19:05:50|95976.7|95951.7|95977.5|95952.5|95992.8|95959.2|95975.4|95942.4|66
1654801560000|2022-06-09 19:06:00|95977.2|95952.2|95976.8|95951.8|96000.7|95961.8|95974.7|95945.7|59
1654801570000|2022-06-09 19:06:10|95976.6|95951.6|95978.8|95953.8|95997.2|95960.8|95976.6|95938.3|48
1654801580000|2022-06-09 19:06:20|95978.7|95953.7|95994.1|95969.1|96006.3|95975.7|95978.2|95949.5|71
1654801590000|2022-06-09 19:06:30|95994.3|95969.3|96001.8|95976.8|96008.4|95983.4|95991|95966|60
1654801600000|2022-06-09 19:06:40|96002|95977|96004.6|95979.6|96022|95982.3|95996.8|95959.1|61
1654801610000|2022-06-09 19:06:50|96000.9|95975.9|96027.6|95977.6|96086.4|96036.4|95992.4|95942.4|80
1654801620000|2022-06-09 19:07:00|96030.9|95980.9|96075.1|96025.1|96081.9|96031.9|96030.9|95980.9|79
1654801630000|2022-06-09 19:07:10|96076.5|96026.5|96075.3|96025.3|96086.9|96036.9|96066.8|96016.8|71
1654801640000|2022-06-09 19:07:20|96076.3|96026.3|96080.3|96030.3|96094.7|96044.7|96068.9|96018.9|60
1654801650000|2022-06-09 19:07:30|96079.8|96029.8|96078.7|96028.7|96081.1|96031.1|96075.6|96025.6|48
1654801660000|2022-06-09 19:07:40|96078|96028|96095.1|96045.1|96095.4|96045.4|96076|96026|49
1654801670000|2022-06-09 19:07:50|96094.6|96044.6|96048.8|95998.8|96094.9|96044.9|96045.1|95995.1|67
1654801680000|2022-06-09 19:08:00|96053.7|96003.7|96045.8|95995.8|96053.7|96003.7|96026.2|95976.2|65
1654801690000|2022-06-09 19:08:10|96045.7|95995.7|96021.8|95971.8|96048.3|95998.3|96019.1|95969.1|46
1654801700000|2022-06-09 19:08:20|96025.5|95975.5|96036.7|95986.7|96046.5|95996.5|96022.9|95972.9|64
1654801710000|2022-06-09 19:08:30|96036.6|95986.6|96049.2|95999.2|96049.9|95999.9|96035.3|95985.3|51
1654801720000|2022-06-09 19:08:40|96049.8|95999.8|96050.4|96000.4|96052.2|96002.2|96048.1|95998.1|37
1654801730000|2022-06-09 19:08:50|96047.9|95997.9|96047.9|95997.9|96053.1|96003.1|96044.8|95994.8|59
1654801740000|2022-06-09 19:09:00|96045.1|95995.1|96046.6|95996.6|96050|96000|96041.1|95991.1|56
1654801750000|2022-06-09 19:09:10|96045.9|95995.9|96047.9|95997.9|96050.7|96000.7|96041.7|95991.7|43
1654801760000|2022-06-09 19:09:20|96047.2|95997.2|96045.3|95995.3|96049.1|95999.1|96039.3|95989.3|36
1654801770000|2022-06-09 19:09:30|96045.8|95995.8|96044.3|95994.3|96046.3|96006.4|96025.9|95992.2|19
1654801780000|2022-06-09 19:09:40|96043.1|95993.1|96045.8|95995.8|96049.8|95999.8|96040.9|95990.9|35
1654801790000|2022-06-09 19:09:50|96046.2|95996.2|96045.6|95995.6|96046.2|95996.2|96041.9|95991.9|43
1654801800000|2022-06-09 19:10:00|96043|95993|96044.3|95994.3|96044.6|96006.1|96028.1|95990.6|39
1654801810000|2022-06-09 19:10:10|96043.8|95993.8|96035.4|95985.4|96044.9|95994.9|96033.3|95983.3|44
1654801820000|2022-06-09 19:10:20|96035.7|95985.7|96037.7|95987.7|96038.9|95995.5|96015.7|95972.2|52
1654801830000|2022-06-09 19:10:30|96037.9|95987.9|96021.1|95996.1|96039.1|96001|96018.9|95987.2|60
1654801840000|2022-06-09 19:10:40|96021.9|95996.9|96037.6|96012.6|96045.3|96012.6|96019.8|95985.7|61
1654801850000|2022-06-09 19:10:50|96037.1|96012.1|96036.6|96011.6|96051.3|96012.1|96036.3|95995.3|49
1654801860000|2022-06-09 19:11:00|96036.5|96011.5|96031|96006|96042|96012.5|96025.1|95989.6|50
1654801870000|2022-06-09 19:11:10|96030.8|96005.8|96033|96008|96033|96008|96030.1|96005.1|29
1654801880000|2022-06-09 19:11:20|96031.2|96006.2|96041.5|95991.5|96046|96006.2|96025.3|95987.6|44
1654801890000|2022-06-09 19:11:30|96042|95992|96020.6|95995.6|96044.4|96005.3|96018.7|95986.3|49
1654801900000|2022-06-09 19:11:40|96017.5|95992.5|96017.9|95992.9|96032.1|95998.6|96009.6|95978.1|58
1654801910000|2022-06-09 19:11:50|96016.6|95991.6|96032.3|95982.3|96032.3|95993.3|96013.5|95976.7|57
1654801920000|2022-06-09 19:12:00|96032.2|95982.2|96030.5|95980.5|96032.3|95982.3|96029.1|95979.1|42
1654801930000|2022-06-09 19:12:10|96031.9|95981.9|96022.5|95997.5|96032.3|95998.6|96017.4|95981.5|42
1654801940000|2022-06-09 19:12:20|96022.2|95997.2|96030.8|95980.8|96033.4|95998|96017.1|95979.1|31
1654801950000|2022-06-09 19:12:30|96032.2|95982.2|96025.2|96000.2|96035.5|96001.3|96021.8|95982.2|29
1654801960000|2022-06-09 19:12:40|96026.2|96001.2|96034.9|95984.9|96034.9|96003.2|96022.8|95984.3|22
1654801970000|2022-06-09 19:12:50|96034.8|95984.8|96039|95989|96039.9|95989.9|96034.5|95984.5|26
1654801980000|2022-06-09 19:13:00|96038.6|95988.6|96045.9|95995.9|96046.2|96008.2|96028.6|95987.2|51
1654801990000|2022-06-09 19:13:10|96044.5|95994.5|96031.9|96006.9|96044.5|96009|96030.1|95994|25
1654802000000|2022-06-09 19:13:20|96032.4|96007.4|96046.4|95996.4|96048|96012|96031|95996.1|29
1654802010000|2022-06-09 19:13:30|96046.2|95996.2|96035.8|96010.8|96047.7|96011.1|96033.7|95995.2|25
1654802020000|2022-06-09 19:13:40|96037.2|96012.2|96038.8|96013.8|96038.8|96013.8|96033.7|96008.7|34
1654802030000|2022-06-09 19:13:50|96039|96014|96044.4|96019.4|96055.2|96019.4|96037.6|95999.4|38
1654802040000|2022-06-09 19:14:00|96043.9|96018.9|96037.1|96012.1|96043.9|96018.9|96034.5|96009.5|46
1654802050000|2022-06-09 19:14:10|96037.3|96012.3|96041.3|96016.3|96043|96018|96036.7|96011.7|32
1654802060000|2022-06-09 19:14:20|96039.4|96014.4|96050|96000|96053.6|96016.7|96037.4|95999.2|23
1654802070000|2022-06-09 19:14:30|96049.5|95999.5|96033.7|96008.7|96051.1|96009|96031.5|95994.4|46
1654802080000|2022-06-09 19:14:40|96031.6|96006.6|96034.6|96009.6|96036.9|96011.9|96026.4|96001.4|44
1654802090000|2022-06-09 19:14:50|96034.8|96009.8|96038.8|96013.8|96040.2|96015.2|96033.5|96008.5|33
1654802100000|2022-06-09 19:15:00|96038.9|96013.9|96036.1|96011.1|96038.9|96013.9|96034|96009|40
1654802110000|2022-06-09 19:15:10|96036.4|96011.4|96037.9|96012.9|96041.7|96016.7|96036.4|96011.4|22
1654802120000|2022-06-09 19:15:20|96038|96013|96040.3|96015.3|96041.6|96016.6|96037.8|96012.8|29
1654802130000|2022-06-09 19:15:30|96040.4|96015.4|96036.5|96011.5|96054.4|96017.2|96036.5|95998.2|45
1654802140000|2022-06-09 19:15:40|96036.2|96011.2|96036.5|96011.5|96039.6|96014.6|96036.1|96011.1|27
1654802150000|2022-06-09 19:15:50|96036.4|96011.4|96035.9|96010.9|96040.2|96015.2|96035.8|96010.8|25
1654802160000|2022-06-09 19:16:00|96036.1|96011.1|96033.7|96008.7|96045.4|96011.1|96028.5|95993.9|38
1654802170000|2022-06-09 19:16:10|96033.6|96008.6|96032.8|96007.8|96033.6|96008.6|96031.4|96006.4|37
1654802180000|2022-06-09 19:16:20|96032.7|96007.7|96033.2|96008.2|96034.9|96009.9|96030.9|96005.9|20
1654802190000|2022-06-09 19:16:30|96033.4|96008.4|96047.1|95997.1|96047.7|96010.1|96032.6|95996.4|34
1654802200000|2022-06-09 19:16:40|96046.8|95996.8|96034.9|96009.9|96047.2|96013.6|96034|95996.3|30
1654802210000|2022-06-09 19:16:50|96034.3|96009.3|96046.7|95996.7|96046.8|96009.5|96032.8|95994.7|37
1654802220000|2022-06-09 19:17:00|96046.5|95996.5|96033.5|96008.5|96047.6|96008.7|96033.4|95995.6|31
1654802230000|2022-06-09 19:17:10|96033.7|96008.7|96033.7|96008.7|96035.1|96010.1|96033|96008|26
1654802240000|2022-06-09 19:17:20|96033.4|96008.4|96032.7|96007.7|96048.6|96011.9|96032.4|95997.8|41
1654802250000|2022-06-09 19:17:30|96032.6|96007.6|96034.8|96009.8|96048.8|96011.5|96025.9|95993.2|43
1654802260000|2022-06-09 19:17:40|96032.9|96007.9|96034.3|96009.3|96039.3|96014.3|96027.4|96002.4|55
1654802270000|2022-06-09 19:17:50|96033.9|96008.9|96037.9|96012.9|96040|96015|96033.9|96008.9|29
1654802280000|2022-06-09 19:18:00|96037.5|96012.5|96037.6|96012.6|96039|96014|96037|96012|15
1654802290000|2022-06-09 19:18:10|96035.6|96010.6|96032.6|96007.6|96039.5|96014.5|96031|96006|26
1654802300000|2022-06-09 19:18:20|96030.5|96005.5|96037|96012|96039.2|96014.2|96029|96004|23
1654802310000|2022-06-09 19:18:30|96037.2|96012.2|96035.7|96010.7|96048.2|96014.8|96035.2|95998|27
1654802320000|2022-06-09 19:18:40|96035.4|96010.4|96041.2|95991.2|96041.6|96013.2|96027.9|95990.5|29
1654802330000|2022-06-09 19:18:50|96041.1|95991.1|96036|96011|96042|96013.5|96031.5|95991.1|45
1654802340000|2022-06-09 19:19:00|96036.5|96011.5|96041|96016|96045.9|96020.9|96035.6|96010.6|35
1654802350000|2022-06-09 19:19:10|96044.6|96019.6|96040.3|96015.3|96044.7|96019.7|96039.6|96014.6|29
1654802360000|2022-06-09 19:19:20|96041.1|96016.1|96045.5|95995.5|96045.5|96017.1|96031.6|95994.6|49
1654802370000|2022-06-09 19:19:30|96045|95995|96033|96008|96045.4|96011.7|96030.6|95994.4|38
1654802380000|2022-06-09 19:19:40|96033.4|96008.4|96040|96015|96048|96018.3|96033.4|95996.8|50
1654802390000|2022-06-09 19:19:50|96039.8|96014.8|96037.8|96012.8|96044.4|96019.4|96037.7|96012.7|41
1654802400000|2022-06-09 19:20:00|96038.2|96013.2|96033.1|96008.1|96041.3|96016.3|96032.5|96007.5|42
1654802410000|2022-06-09 19:20:10|96033|96008|96033.6|96008.6|96036.5|96011.5|96031.8|96006.8|34
1654802420000|2022-06-09 19:20:20|96033.5|96008.5|96031.2|96006.2|96036.5|96011.5|96027.1|96002.1|41
1654802430000|2022-06-09 19:20:30|96031.4|96006.4|96035.2|96010.2|96037.5|96012.5|96026.2|96001.2|33
1654802440000|2022-06-09 19:20:40|96033|96008|96032.6|96007.6|96037.4|96012.4|96026.1|96001.1|41
1654802450000|2022-06-09 19:20:50|96032.4|96007.4|96049.6|95999.6|96049.6|96008.6|96026|95997.3|32
1654802460000|2022-06-09 19:21:00|96048.3|95998.3|96034.9|96009.9|96048.6|96011.7|96031.2|95996.5|38
1654802470000|2022-06-09 19:21:10|96035.1|96010.1|96036.9|96011.9|96037.9|96012.9|96034.9|96009.9|27
1654802480000|2022-06-09 19:21:20|96036.8|96011.8|96036.1|96011.1|96037|96012|96034.4|96009.4|26
1654802490000|2022-06-09 19:21:30|96035.8|96010.8|96035.7|96010.7|96039.7|96014.7|96034.6|96009.6|44
1654802500000|2022-06-09 19:21:40|96037.1|96012.1|96041.1|96016.1|96041.1|96016.1|96035.8|96010.8|29
1654802510000|2022-06-09 19:21:50|96040.6|96015.6|96038.1|96013.1|96042.7|96017.7|96037.7|96012.7|27
1654802520000|2022-06-09 19:22:00|96038.8|96013.8|96038.1|96013.1|96040.7|96015.7|96037.8|96012.8|35
1654802530000|2022-06-09 19:22:10|96039|96014|96036.7|96011.7|96040.6|96015.6|96035.5|96010.5|43
1654802540000|2022-06-09 19:22:20|96036.8|96011.8|96037.1|96012.1|96037.4|96012.4|96034.3|96009.3|40
1654802550000|2022-06-09 19:22:30|96038.3|96013.3|96035.7|96010.7|96040.3|96015.3|96034.4|96009.4|55
1654802560000|2022-06-09 19:22:40|96035.9|96010.9|96033.3|96008.3|96036.2|96011.2|96033.1|96008.1|24
1654802570000|2022-06-09 19:22:50|96033.2|96008.2|96033.4|96008.4|96034.5|96009.5|96031.5|96006.5|16
1654802580000|2022-06-09 19:23:00|96035.1|96010.1|96033.6|96008.6|96035.8|96010.8|96033.5|96008.5|18
1654802590000|2022-06-09 19:23:10|96033.3|96008.3|96031.4|96006.4|96033.7|96008.7|96030.3|96005.3|23
1654802600000|2022-06-09 19:23:20|96032|96007|96033.1|96008.1|96034.1|96009.1|96031.4|96006.4|31
1654802610000|2022-06-09 19:23:30|96033.3|96008.3|96032.3|96007.3|96033.5|96008.5|96032|96007|17
1654802620000|2022-06-09 19:23:40|96032.5|96007.5|96031.4|96006.4|96033.3|96008.3|96031.4|96006.4|22
1654802630000|2022-06-09 19:23:50|96032.5|96007.5|96033.9|96008.9|96034.3|96009.3|96031.4|96006.4|26
1654802640000|2022-06-09 19:24:00|96034.8|96009.8|96032.6|96007.6|96035.8|96010.8|96032|96007|30
1654802650000|2022-06-09 19:24:10|96032.4|96007.4|96034.5|96009.5|96035.9|96010.9|96031.4|96006.4|36
1654802660000|2022-06-09 19:24:20|96035.2|96010.2|96037.2|96012.2|96038|96013|96033.4|96008.4|35
1654802670000|2022-06-09 19:24:30|96036.9|96011.9|96035.6|96010.6|96037.6|96012.6|96035.2|96010.2|43
1654802680000|2022-06-09 19:24:40|96036.3|96011.3|96031|96006|96036.3|96011.3|96030.6|96005.6|36
1654802690000|2022-06-09 19:24:50|96031.5|96006.5|96034.7|96009.7|96036|96011|96031.5|96006.5|25
1654802700000|2022-06-09 19:25:00|96035.5|96010.5|96039.7|96014.7|96042.2|96017.2|96034.2|96009.2|33
1654802710000|2022-06-09 19:25:10|96041.4|96016.4|96038.3|96013.3|96041.8|96016.8|96038.3|96013.3|29
1654802720000|2022-06-09 19:25:20|96038.2|96013.2|96038.8|96013.8|96040.1|96015.1|96037.6|96012.6|22
1654802730000|2022-06-09 19:25:30|96038.6|96013.6|96040.4|96015.4|96042.7|96017.7|96037.1|96012.1|22
1654802740000|2022-06-09 19:25:40|96040|96015|96038.4|96013.4|96040|96015|96037.5|96012.5|18
1654802750000|2022-06-09 19:25:50|96039.3|96014.3|96041.8|96016.8|96042.2|96017.2|96039.3|96014.3|22
1654802760000|2022-06-09 19:26:00|96041.4|96016.4|96042.1|96017.1|96044.1|96019.1|96041|96016|30
1654802770000|2022-06-09 19:26:10|96042.3|96017.3|96036.9|96011.9|96042.3|96017.3|96036.1|96011.1|33
1654802780000|2022-06-09 19:26:20|96037.6|96012.6|96042.3|96017.3|96042.5|96017.5|96036.3|96011.3|31
1654802790000|2022-06-09 19:26:30|96040.9|96015.9|96041.2|96016.2|96042.2|96017.2|96038.8|96013.8|29
1654802800000|2022-06-09 19:26:40|96041.3|96016.3|96038|96013|96042.3|96017.3|96038|96013|32
1654802810000|2022-06-09 19:26:50|96037.8|96012.8|96037.7|96012.7|96041|96016|96037.2|96012.2|45
1654802820000|2022-06-09 19:27:00|96040.2|96015.2|96039.1|96014.1|96044.3|96019.3|96037.3|96012.3|51
1654802830000|2022-06-09 19:27:10|96038.5|96013.5|96038.8|96013.8|96039.3|96014.3|96036|96011|34
1654802840000|2022-06-09 19:27:20|96038.7|96013.7|96038.9|96013.9|96040.6|96015.6|96035.9|96010.9|34
1654802850000|2022-06-09 19:27:30|96038.2|96013.2|96037.3|96012.3|96043.6|96018.6|96037.2|96012.2|53
1654802860000|2022-06-09 19:27:40|96036.4|96011.4|96039.8|96014.8|96039.8|96014.8|96032.1|96007.1|39
1654802870000|2022-06-09 19:27:50|96037.4|96012.4|96038.5|96013.5|96040.9|96015.9|96037.4|96012.4|44
1654802880000|2022-06-09 19:28:00|96038.4|96013.4|96038.2|96013.2|96039|96014|96037.1|96012.1|33
1654802890000|2022-06-09 19:28:10|96039.2|96014.2|96038.2|96013.2|96039.5|96014.5|96037.4|96012.4|32
1654802900000|2022-06-09 19:28:20|96038.3|96013.3|96045.4|96020.4|96045.4|96020.4|96037.4|96012.4|50
1654802910000|2022-06-09 19:28:30|96044.9|96019.9|96059.2|96034.2|96059.2|96034.2|96043.3|96018.3|46
1654802920000|2022-06-09 19:28:40|96059.1|96034.1|96063.7|96038.7|96066|96041|96056.3|96031.3|60
1654802930000|2022-06-09 19:28:50|96063.4|96038.4|96061.4|96036.4|96064.6|96039.6|96057.9|96032.9|52
1654802940000|2022-06-09 19:29:00|96061.5|96036.5|96071.9|96021.9|96072|96038.8|96059|96018.7|46
1654802950000|2022-06-09 19:29:10|96071.7|96021.7|96070.3|96020.3|96071.7|96021.7|96068.4|96018.4|33
1654802960000|2022-06-09 19:29:20|96071.2|96021.2|96062.5|96037.5|96071.2|96037.5|96059.3|96020.2|35
1654802970000|2022-06-09 19:29:30|96062.6|96037.6|96062.1|96037.1|96065.1|96040.1|96062.1|96037.1|33
1654802980000|2022-06-09 19:29:40|96063.6|96038.6|96055.8|96030.8|96067.5|96042.5|96053.8|96028.8|53
1654802990000|2022-06-09 19:29:50|96055.9|96030.9|96057.1|96032.1|96059.4|96034.4|96055.2|96030.2|30
1654803000000|2022-06-09 19:30:00|96058.6|96033.6|96062.4|96037.4|96069.7|96044.7|96053.3|96028.3|66
1654803010000|2022-06-09 19:30:10|96062.7|96037.7|96068.5|96043.5|96075.7|96050.7|96062.7|96037.7|47
1654803020000|2022-06-09 19:30:20|96070.5|96045.5|96068|96043|96074.9|96049.9|96067.6|96042.6|43
1654803030000|2022-06-09 19:30:30|96068.2|96043.2|96082.8|96057.8|96096.8|96060.3|96067.8|96042.8|52
1654803040000|2022-06-09 19:30:40|96082.4|96057.4|96112.2|96062.2|96112.3|96074.8|96081.3|96049.1|59
1654803050000|2022-06-09 19:30:50|96103.8|96053.8|96103.4|96078.4|96122.7|96078.4|96099|96053.6|50
1654803060000|2022-06-09 19:31:00|96101.9|96076.9|96101.8|96076.8|96122.8|96082.1|96100.4|96070.4|42
1654803070000|2022-06-09 19:31:10|96102.1|96077.1|96110|96060|96110|96082|96096.4|96060|30
1654803080000|2022-06-09 19:31:20|96110.4|96060.4|96084.8|96034.8|96110.4|96081.2|96084.8|96034.8|59
1654803090000|2022-06-09 19:31:30|96051.9|96001.9|96063.9|96038.9|96082.7|96044.2|95942|95892|70
1654803100000|2022-06-09 19:31:40|96066|96041|96089.5|96064.5|96097.2|96064.5|96061.8|96036.8|29
1654803110000|2022-06-09 19:31:50|96089.3|96064.3|96087.3|96062.3|96090.2|96065.2|96084|96059|41
1654803120000|2022-06-09 19:32:00|96087.2|96062.2|96083.5|96058.5|96094|96064.6|96081.1|96044|49
1654803130000|2022-06-09 19:32:10|96079.1|96054.1|96079.5|96054.5|96083.2|96058.2|96072.8|96047.8|51
1654803140000|2022-06-09 19:32:20|96079.3|96054.3|96076.7|96051.7|96080.7|96055.7|96073.3|96048.3|41
1654803150000|2022-06-09 19:32:30|96077.2|96052.2|96077.6|96052.6|96090.8|96057.8|96072.4|96035.1|43
1654803160000|2022-06-09 19:32:40|96078.3|96053.3|96088.3|96063.3|96088.6|96063.6|96076.3|96051.3|52
1654803170000|2022-06-09 19:32:50|96088.6|96063.6|96089.9|96064.9|96092.1|96067.1|96085|96060|36
1654803180000|2022-06-09 19:33:00|96090.2|96065.2|96083.7|96058.7|96090.4|96065.3|96066.5|96021.2|63
1654803190000|2022-06-09 19:33:10|96085.1|96060.1|96071.6|96046.6|96085.7|96060.7|96063.1|96038.1|58
1654803200000|2022-06-09 19:33:20|96070.8|96045.8|96067.7|96042.7|96070.8|96045.8|96063.6|96038.6|31
1654803210000|2022-06-09 19:33:30|96066.9|96041.9|96067.3|96042.3|96068|96043|96066.3|96041.3|24
1654803220000|2022-06-09 19:33:40|96069.1|96044.1|96070.1|96045.1|96070.1|96045.1|96067.6|96042.6|16
1654803230000|2022-06-09 19:33:50|96070.6|96045.6|96072.4|96047.4|96073.7|96048.7|96069.6|96044.6|42
1654803240000|2022-06-09 19:34:00|96070.8|96045.8|96085.5|96060.5|96097.2|96061.4|96069.9|96038.7|48
1654803250000|2022-06-09 19:34:10|96085.6|96060.6|96093.2|96068.2|96108.7|96069.9|96084.4|96054.3|58
1654803260000|2022-06-09 19:34:20|96092.2|96067.2|96087.4|96062.4|96103.1|96067.6|96084.2|96052|45
1654803270000|2022-06-09 19:34:30|96087.9|96062.9|96086.4|96061.4|96090|96065|96086.4|96061.4|21
1654803280000|2022-06-09 19:34:40|96086.6|96061.6|96084.8|96059.8|96087.7|96062.7|96077.9|96052.9|35
1654803290000|2022-06-09 19:34:50|96085.8|96060.8|96091.1|96041.1|96093.4|96061|96078.2|96038.8|42
1654803300000|2022-06-09 19:35:00|96090.7|96040.7|96091.1|96041.1|96093|96043|96090.5|96040.5|27
1654803310000|2022-06-09 19:35:10|96090.8|96040.8|96084.2|96059.2|96092|96059.4|96078.8|96039.6|25
1654803320000|2022-06-09 19:35:20|96081.7|96056.7|96081|96056|96084.3|96059.3|96080.1|96055.1|34
1654803330000|2022-06-09 19:35:30|96082.7|96057.7|96078.8|96053.8|96082.7|96057.7|96076.6|96051.6|36
1654803340000|2022-06-09 19:35:40|96078.9|96053.9|96087.8|96037.8|96090.8|96054.7|96072.3|96037.1|44
1654803350000|2022-06-09 19:35:50|96088.1|96038.1|96080.1|96055.1|96090|96057.3|96078.7|96037.8|31
1654803360000|2022-06-09 19:36:00|96079.9|96054.9|96078.2|96053.2|96080.2|96055.2|96077.6|96052.6|18
1654803370000|2022-06-09 19:36:10|96077.9|96052.9|96090|96040|96092.5|96056|96072.6|96033.6|37
1654803380000|2022-06-09 19:36:20|96090.9|96040.9|96084.7|96034.7|96091|96051.9|96072.5|96032.3|53
1654803390000|2022-06-09 19:36:30|96084.4|96034.4|96073.3|96048.3|96087|96048.3|96072.4|96033.2|29
1654803400000|2022-06-09 19:36:40|96072.9|96047.9|96075.9|96050.9|96077.9|96052.9|96063|96038|23
1654803410000|2022-06-09 19:36:50|96088.8|96038.8|96078.3|96053.3|96089.7|96059.3|96077.9|96038.7|34
1654803420000|2022-06-09 19:37:00|96078.2|96053.2|96088|96038|96090.4|96053.2|96070.8|96037.2|49
1654803430000|2022-06-09 19:37:10|96088.3|96038.3|96088.8|96038.8|96088.9|96038.9|96086.4|96036.4|26
1654803440000|2022-06-09 19:37:20|96088.7|96038.7|96087.2|96037.2|96089.9|96039.9|96087.1|96037.1|29
1654803450000|2022-06-09 19:37:30|96088|96038|96071.9|96046.9|96089.7|96052|96071.9|96036.1|36
1654803460000|2022-06-09 19:37:40|96071.5|96046.5|96087.2|96037.2|96087.6|96049.5|96071.5|96035.5|19
1654803470000|2022-06-09 19:37:50|96088|96038|96072.2|96047.2|96088|96048|96071.4|96032.7|23
1654803480000|2022-06-09 19:38:00|96071.6|96046.6|96066.2|96041.2|96085.2|96047.6|96065.7|96030|34
1654803490000|2022-06-09 19:38:10|96066.1|96041.1|96063.3|96038.3|96066.6|96041.6|96061.9|96036.9|32
1654803500000|2022-06-09 19:38:20|96063|96038|96075.1|96025.1|96075.5|96039.1|96062.9|96024.1|15
1654803510000|2022-06-09 19:38:30|96074.8|96024.8|96055.6|96030.6|96076.4|96032.7|96055.6|96024.3|23
1654803520000|2022-06-09 19:38:40|96056.3|96031.3|96069.6|96019.6|96071.6|96033.1|96056.3|96018.6|34
1654803530000|2022-06-09 19:38:50|96069.9|96019.9|96053.7|96028.7|96070.1|96028.7|96049.2|96014.1|41
1654803540000|2022-06-09 19:39:00|96054.6|96029.6|96059.2|96009.2|96066.2|96029.8|96046.8|96008.5|48
1654803550000|2022-06-09 19:39:10|96060.8|96010.8|96055.5|96030.5|96060.8|96030.5|96047.8|96010.8|32
1654803560000|2022-06-09 19:39:20|96070.1|96020.1|96053.5|96028.5|96071.3|96031.6|96053.5|96017.3|37
1654803570000|2022-06-09 19:39:30|96053.7|96028.7|96072.3|96022.3|96072.5|96032|96053.7|96022.3|19
1654803580000|2022-06-09 19:39:40|96072.2|96022.2|96069.5|96019.5|96074.4|96024.4|96068.9|96018.9|27
1654803590000|2022-06-09 19:39:50|96070|96020|96070.8|96020.8|96078.6|96028.6|96069.8|96019.8|46
1654803600000|2022-06-09 19:40:00|96070.7|96020.7|96079.8|96029.8|96082.4|96037.9|96058.2|96020.5|40
1654803610000|2022-06-09 19:40:10|96078.6|96028.6|96084.6|96034.6|96084.8|96047.5|96072.5|96027.3|37
1654803620000|2022-06-09 19:40:20|96084|96034|96085.3|96035.3|96087.6|96037.6|96079.5|96029.5|35
1654803630000|2022-06-09 19:40:30|96085.9|96035.9|96081.8|96031.8|96088.9|96047.8|96070.5|96026.2|47
1654803640000|2022-06-09 19:40:40|96082.1|96032.1|96087.1|96037.1|96091.8|96048.6|96073|96032.1|32
1654803650000|2022-06-09 19:40:50|96088.2|96038.2|96088.6|96038.6|96092.5|96051.7|96076.1|96032.8|23
1654803660000|2022-06-09 19:41:00|96087|96037|96093.8|96043.8|96095.7|96045.7|96081.3|96031.3|62
1654803670000|2022-06-09 19:41:10|96094.3|96044.3|96100.3|96050.3|96104.7|96054.7|96093.2|96043.2|48
1654803680000|2022-06-09 19:41:20|96102.5|96052.5|96109.6|96059.6|96111.1|96061.1|96097.9|96047.9|57
1654803690000|2022-06-09 19:41:30|96106.7|96056.7|96110|96060|96118.4|96068.4|96106.5|96056.5|48
1654803700000|2022-06-09 19:41:40|96111|96061|96111|96061|96112.9|96062.9|96107.4|96057.4|39
1654803710000|2022-06-09 19:41:50|96110.2|96060.2|96103|96053|96128.4|96063|96097.4|95999.9|49
1654803720000|2022-06-09 19:42:00|96102.8|96052.8|96101.1|96051.1|96104.2|96054.2|96100.8|96050.8|38
1654803730000|2022-06-09 19:42:10|96102.6|96052.6|96101.7|96051.7|96103|96053|96100.9|96050.9|31
1654803740000|2022-06-09 19:42:20|96101.6|96051.6|96100|96050|96108.7|96058.7|96098.8|96048.8|43
1654803750000|2022-06-09 19:42:30|96100.2|96050.2|96107|96057|96107|96057|96100.2|96050.2|37
1654803760000|2022-06-09 19:42:40|96106.5|96056.5|96101.9|96051.9|96108|96058|96100.6|96050.6|46
1654803770000|2022-06-09 19:42:50|96102.1|96052.1|96098.7|96048.7|96102.4|96052.4|96098.6|96048.6|32
1654803780000|2022-06-09 19:43:00|96098.2|96048.2|96107.7|96057.7|96108.9|96058.9|96098.2|96048.2|33
1654803790000|2022-06-09 19:43:10|96106.9|96056.9|96106.1|96056.1|96112.9|96062.9|96104|96054|26
1654803800000|2022-06-09 19:43:20|96106|96056|96103.6|96053.6|96115|96065|96103.4|96053.4|30
1654803810000|2022-06-09 19:43:30|96105.3|96055.3|96103.6|96053.6|96108.1|96058.1|96103.6|96053.6|22
1654803820000|2022-06-09 19:43:40|96103.7|96053.7|96095|96045|96110.1|96060.1|96095|96045|33
1654803830000|2022-06-09 19:43:50|96094.9|96044.9|96095.8|96045.8|96096.8|96046.8|96092.8|96042.8|37
1654803840000|2022-06-09 19:44:00|96093.6|96043.6|96096.6|96046.6|96103.5|96053.5|96092.6|96042.6|48
1654803850000|2022-06-09 19:44:10|96096|96046|96092.8|96042.8|96099.4|96049.4|96092.7|96042.7|57
1654803860000|2022-06-09 19:44:20|96094.3|96044.3|96095.7|96045.7|96098.3|96048.3|96093.1|96043.1|45
1654803870000|2022-06-09 19:44:30|96095.9|96045.9|96095|96045|96106.5|96056.5|96089.5|96039.5|51
1654803880000|2022-06-09 19:44:40|96094.6|96044.6|96091.8|96041.8|96097.5|96047.5|96091.8|96041.8|43
1654803890000|2022-06-09 19:44:50|96091.5|96041.5|96085.2|96035.2|96091.5|96041.5|96083.8|96033.8|51
1654803900000|2022-06-09 19:45:00|96085.4|96035.4|96090|96040|96091|96041|96083.5|96033.5|40
1654803910000|2022-06-09 19:45:10|96093.9|96043.9|96086.7|96036.7|96095.4|96045.4|96084.5|96034.5|61
1654803920000|2022-06-09 19:45:20|96085.4|96035.4|96077.1|96027.1|96085.4|96035.4|96076.7|96026.7|46
1654803930000|2022-06-09 19:45:30|96077.7|96027.7|96078.4|96028.4|96081.4|96031.4|96076.1|96026.1|30
1654803940000|2022-06-09 19:45:40|96077.3|96027.3|96077.6|96027.6|96078.7|96028.7|96070.5|96020.5|41
1654803950000|2022-06-09 19:45:50|96077.8|96027.8|96081.2|96031.2|96081.6|96031.6|96076.1|96026.1|47
1654803960000|2022-06-09 19:46:00|96083.6|96033.6|96085.3|96035.3|96087.1|96037.1|96081.8|96031.8|44
1654803970000|2022-06-09 19:46:10|96085.2|96035.2|96081.4|96031.4|96085.4|96035.4|96072.4|96022.4|51
1654803980000|2022-06-09 19:46:20|96082.3|96032.3|96083.2|96033.2|96084.1|96034.1|96081.5|96031.5|39
1654803990000|2022-06-09 19:46:30|96083.5|96033.5|96081.6|96031.6|96085.3|96035.3|96080|96030|39
1654804000000|2022-06-09 19:46:40|96081.3|96031.3|96077.4|96027.4|96082.2|96032.2|96075.4|96025.4|36
1654804010000|2022-06-09 19:46:50|96076.6|96026.6|96080.2|96030.2|96080.4|96030.4|96073.7|96023.7|33
1654804020000|2022-06-09 19:47:00|96080.5|96030.5|96079.9|96029.9|96081.3|96031.3|96075|96025|28
1654804030000|2022-06-09 19:47:10|96079.7|96029.7|96083.3|96033.3|96083.3|96033.3|96079.5|96029.5|13
1654804040000|2022-06-09 19:47:20|96083.1|96033.1|96077.1|96027.1|96083.2|96033.2|96077.1|96027.1|24
1654804050000|2022-06-09 19:47:30|96077|96027|96074.2|96024.2|96078.3|96028.3|96074.2|96024.2|14
1654804060000|2022-06-09 19:47:40|96074.4|96024.4|96078.9|96028.9|96079.4|96029.4|96072.6|96022.6|21
1654804070000|2022-06-09 19:47:50|96077.8|96027.8|96079.1|96029.1|96080.2|96030.2|96077.6|96027.6|25
1654804080000|2022-06-09 19:48:00|96079.9|96029.9|96086.3|96036.3|96089.2|96051.3|96076.3|96028|35
1654804090000|2022-06-09 19:48:10|96087.4|96037.4|96087.4|96037.4|96087.9|96037.9|96083.9|96033.9|30
1654804100000|2022-06-09 19:48:20|96087.8|96037.8|96096|96046|96098.9|96048.9|96085.5|96035.5|44
1654804110000|2022-06-09 19:48:30|96095.9|96045.9|96100.2|96050.2|96101.5|96051.5|96092.6|96042.6|24
1654804120000|2022-06-09 19:48:40|96099|96049|96087.8|96037.8|96099.8|96062.1|96074|96035.4|29
1654804130000|2022-06-09 19:48:50|96087.9|96037.9|96101.3|96051.3|96103.5|96053.5|96086.3|96036.3|30
1654804140000|2022-06-09 19:49:00|96101.1|96051.1|96087.5|96037.5|96101.4|96051.4|96087.3|96037.3|29
1654804150000|2022-06-09 19:49:10|96088.7|96038.7|96090|96040|96092.8|96042.8|96087.6|96037.6|26
1654804160000|2022-06-09 19:49:20|96091.8|96041.8|96088.8|96038.8|96093.3|96043.3|96086.7|96036.7|35
1654804170000|2022-06-09 19:49:30|96090|96040|96082.9|96032.9|96090|96040|96081|96031|34
1654804180000|2022-06-09 19:49:40|96083.7|96033.7|96089|96039|96092.7|96042.7|96081.7|96031.7|37
1654804190000|2022-06-09 19:49:50|96088.6|96038.6|96090.9|96040.9|96091.6|96041.6|96084.8|96034.8|38
1654804200000|2022-06-09 19:50:00|96089.1|96039.1|96105.1|96055.1|96110.3|96060.7|96081.1|96039.1|42
1654804210000|2022-06-09 19:50:10|96102.4|96052.4|96098.2|96048.2|96104.4|96054.4|96097.9|96047.9|25
1654804220000|2022-06-09 19:50:20|96097.8|96047.8|96097|96047|96100.2|96050.2|96093.9|96043.9|24
1654804230000|2022-06-09 19:50:30|96091.8|96041.8|96093.5|96043.5|96098.7|96059|96077.3|96040.7|43
1654804240000|2022-06-09 19:50:40|96088.6|96038.6|96095|96045|96097.9|96047.9|96085.8|96035.8|31
1654804250000|2022-06-09 19:50:50|96095.2|96045.2|96086.7|96036.7|96100.8|96050.8|96086.3|96036.3|39
1654804260000|2022-06-09 19:51:00|96086.5|96036.5|96092.4|96042.4|96093.8|96043.8|96080.6|96030.6|42
1654804270000|2022-06-09 19:51:10|96093|96043|96086.4|96036.4|96097.1|96047.1|96085.2|96035.2|33
1654804280000|2022-06-09 19:51:20|96086.2|96036.2|96094.9|96044.9|96098.8|96048.8|96078.5|96028.5|55
1654804290000|2022-06-09 19:51:30|96094|96044|96097|96047|96098.6|96048.6|96086|96036|47
1654804300000|2022-06-09 19:51:40|96095.7|96045.7|96090.7|96040.7|96098.5|96048.5|96086.1|96036.1|31
1654804310000|2022-06-09 19:51:50|96090.8|96040.8|96091.8|96041.8|96091.8|96041.8|96089.5|96039.5|22
1654804320000|2022-06-09 19:52:00|96087.6|96037.6|96086.8|96036.8|96093|96043|96084.1|96034.1|32
1654804330000|2022-06-09 19:52:10|96087.1|96037.1|96076.7|96026.7|96087.1|96037.1|96059.3|96020.5|51
1654804340000|2022-06-09 19:52:20|96077.9|96027.9|96076.7|96026.7|96080.1|96030.1|96076.2|96026.2|25
1654804350000|2022-06-09 19:52:30|96077.3|96027.3|96079.2|96029.2|96082|96032|96076.9|96026.9|40
1654804360000|2022-06-09 19:52:40|96079.7|96029.7|96074.5|96024.5|96080.7|96030.7|96068.8|96018.8|42
1654804370000|2022-06-09 19:52:50|96071.4|96021.4|96068.1|96018.1|96071.6|96021.6|96064.3|96014.3|46
1654804380000|2022-06-09 19:53:00|96067.8|96017.8|96067.2|96017.2|96068.9|96018.9|96066.2|96016.2|24
1654804390000|2022-06-09 19:53:10|96066.8|96016.8|96066.6|96016.6|96067.4|96017.4|96066.2|96016.2|28
1654804400000|2022-06-09 19:53:20|96066.7|96016.7|96070|96020|96071.3|96021.3|96065.4|96015.4|31
1654804410000|2022-06-09 19:53:30|96070.8|96020.8|96070.4|96020.4|96073.7|96023.7|96069|96019|47
1654804420000|2022-06-09 19:53:40|96070.5|96020.5|96072.5|96022.5|96072.8|96022.8|96069.4|96019.4|24
1654804430000|2022-06-09 19:53:50|96071.8|96021.8|96068.3|96018.3|96072.4|96022.4|96066.8|96016.8|27
1654804440000|2022-06-09 19:54:00|96069.2|96019.2|96067|96017|96071|96021|96066.6|96016.6|30
1654804450000|2022-06-09 19:54:10|96067.4|96017.4|96069.5|96019.5|96069.5|96019.5|96067.2|96017.2|25
1654804460000|2022-06-09 19:54:20|96068|96018|96066.9|96016.9|96069.2|96019.2|96066|96016|22
1654804470000|2022-06-09 19:54:30|96067.3|96017.3|96068.1|96018.1|96072.3|96022.3|96066.7|96016.7|41
1654804480000|2022-06-09 19:54:40|96068|96018|96067.8|96017.8|96069.2|96019.2|96066.4|96016.4|18
1654804490000|2022-06-09 19:54:50|96067.2|96017.2|96066|96016|96067.2|96017.2|96065.4|96015.4|35
1654804500000|2022-06-09 19:55:00|96067.2|96017.2|96069.9|96019.9|96071.4|96021.4|96060.2|96010.2|40
1654804510000|2022-06-09 19:55:10|96070.2|96020.2|96083.4|96033.4|96084.2|96034.2|96070|96020|45
1654804520000|2022-06-09 19:55:20|96084.1|96034.1|96093.5|96043.5|96093.5|96043.5|96080|96030|48
1654804530000|2022-06-09 19:55:30|96095.4|96045.4|96096.5|96046.5|96098.4|96048.4|96094|96044|40
1654804540000|2022-06-09 19:55:40|96096.4|96046.4|96096.4|96046.4|96097.5|96047.5|96091.6|96041.6|30
1654804550000|2022-06-09 19:55:50|96097.3|96047.3|96097.3|96047.3|96101.5|96051.5|96095.6|96045.6|16
1654804560000|2022-06-09 19:56:00|96093.9|96043.9|96097|96047|96103.9|96053.9|96093.7|96043.7|36
1654804570000|2022-06-09 19:56:10|96098.1|96048.1|96106.5|96056.5|96106.8|96056.8|96098.1|96048.1|51
1654804580000|2022-06-09 19:56:20|96106.3|96056.3|96100.5|96050.5|96107.9|96057.9|96100.3|96050.3|43
1654804590000|2022-06-09 19:56:30|96100|96050|96099.5|96049.5|96103.3|96053.3|96097.8|96047.8|33
1654804600000|2022-06-09 19:56:40|96097.9|96047.9|96104.7|96054.7|96110.4|96060.4|96096.2|96046.2|40
1654804610000|2022-06-09 19:56:50|96098.1|96048.1|96093.5|96043.5|96100.9|96050.9|96092.5|96042.5|59
1654804620000|2022-06-09 19:57:00|96092.7|96042.7|96090.6|96040.6|96099.6|96049.6|96086.6|96036.6|60
1654804630000|2022-06-09 19:57:10|96090.3|96040.3|96099.5|96049.5|96099.5|96049.5|96084.4|96034.4|43
1654804640000|2022-06-09 19:57:20|96097.7|96047.7|96096.6|96046.6|96099.4|96049.4|96092.4|96042.4|29
1654804650000|2022-06-09 19:57:30|96096.7|96046.7|96097.3|96047.3|96097.4|96047.4|96061.8|96026.8|68
1654804660000|2022-06-09 19:57:40|96097.6|96047.6|96094.6|96044.6|96097.6|96047.6|96093.2|96043.2|33
1654804670000|2022-06-09 19:57:50|96094.8|96044.8|96095.5|96045.5|96095.8|96045.8|96092.4|96042.4|25
1654804680000|2022-06-09 19:58:00|96095.2|96045.2|96094.2|96044.2|96095.2|96045.2|96092.3|96042.3|31
1654804690000|2022-06-09 19:58:10|96095.9|96045.9|96097|96047|96097.9|96047.9|96095.2|96045.2|32
1654804700000|2022-06-09 19:58:20|96097.4|96047.4|96093.6|96043.6|96097.9|96047.9|96093.6|96043.6|14
1654804710000|2022-06-09 19:58:30|96094.4|96044.4|96098.5|96048.5|96098.5|96048.5|96093.8|96043.8|24
1654804720000|2022-06-09 19:58:40|96098.8|96048.8|96082.5|96057.5|96099.7|96062.6|96082|96045.4|30
1654804730000|2022-06-09 19:58:50|96082.4|96057.4|96084.4|96059.4|96104.1|96059.4|96082.4|96044.6|30
1654804740000|2022-06-09 19:59:00|96084.3|96059.3|96099.2|96049.2|96099.6|96059.8|96084.3|96047.4|26
1654804750000|2022-06-09 19:59:10|96099.5|96049.5|96094.5|96044.5|96101.7|96058.3|96077.7|96042.3|32
1654804760000|2022-06-09 19:59:20|96094.8|96044.8|96076.9|96051.9|96094.8|96055.5|96076.9|96040.4|48
1654804770000|2022-06-09 19:59:30|96077.2|96052.2|96083.1|96058.1|96083.1|96058.1|96076.4|96051.4|32
1654804780000|2022-06-09 19:59:40|96082.6|96057.6|96078|96053|96083.4|96058.4|96078|96053|38
1654804790000|2022-06-09 19:59:50|96077.6|96052.6|96081.8|96056.8|96083.5|96058.5|96074.3|96049.3|44
1654804800000|2022-06-09 20:00:00|96081.5|96056.5|96076|96051|96097.7|96061.9|96065|96028.8|56
1654804810000|2022-06-09 20:00:10|96077.3|96052.3|96087.9|96062.9|96087.9|96062.9|96073.9|96048.9|47
1654804820000|2022-06-09 20:00:20|96088.8|96063.8|96087.1|96062.1|96095.5|96070.5|96086.2|96061.2|38
1654804830000|2022-06-09 20:00:30|96088.9|96063.9|96087|96062|96089.4|96064.4|96081.5|96056.5|29
1654804840000|2022-06-09 20:00:40|96087.1|96062.1|96085.4|96060.4|96088.1|96063.1|96085.4|96060.4|11
1654804850000|2022-06-09 20:00:50|96086.2|96061.2|96087.3|96062.3|96096.7|96062.3|96085.8|96046.7|8
1654804860000|2022-06-09 20:01:00|96086.8|96061.8|96092.5|96042.5|96099.5|96061.8|96077.9|96040.4|38
1654804870000|2022-06-09 20:01:10|96093.3|96043.3|96081.3|96056.3|96096.2|96060.2|96078.2|96042|26
1654804880000|2022-06-09 20:01:20|96081.6|96056.6|96085.1|96035.1|96086.4|96056.6|96073.9|96032.3|34
1654804890000|2022-06-09 20:01:30|96083.9|96033.9|96068.1|96043.1|96084.3|96052.6|96067.2|96033.2|41
1654804900000|2022-06-09 20:01:40|96069.8|96044.8|96066.4|96041.4|96069.8|96044.8|96063.9|96038.9|46
1654804910000|2022-06-09 20:01:50|96066.3|96041.3|96056.8|96031.8|96070.2|96045.2|96056.5|96031.5|39
1654804920000|2022-06-09 20:02:00|96057.6|96032.6|96057.8|96032.8|96059.3|96034.3|96054.6|96029.6|39
1654804930000|2022-06-09 20:02:10|96058.2|96033.2|96061.9|96036.9|96063.1|96038.1|96057.8|96032.8|29
1654804940000|2022-06-09 20:02:20|96062|96037|96059.8|96034.8|96062.1|96037.1|96058.7|96033.7|20
1654804950000|2022-06-09 20:02:30|96059.1|96034.1|96059.5|96034.5|96062.5|96037.5|96058.8|96033.8|35
1654804960000|2022-06-09 20:02:40|96059.4|96034.4|96059.7|96034.7|96060.3|96035.3|96059.3|96034.3|15
1654804970000|2022-06-09 20:02:50|96059.6|96034.6|96061.6|96036.6|96062.3|96037.3|96059|96034|18
1654804980000|2022-06-09 20:03:00|96061.8|96036.8|96062.2|96037.2|96063.4|96038.4|96061.2|96036.2|24
1654804990000|2022-06-09 20:03:10|96061.8|96036.8|96061.2|96036.2|96062.3|96037.3|96059.5|96034.5|27
1654805000000|2022-06-09 20:03:20|96061.3|96036.3|96061.4|96036.4|96062.1|96037.1|96060.4|96035.4|18
1654805010000|2022-06-09 20:03:30|96061.9|96036.9|96065.8|96040.8|96066|96041|96059.9|96034.9|34
1654805020000|2022-06-09 20:03:40|96064.8|96039.8|96067.1|96042.1|96067.9|96042.9|96064.8|96039.8|24
1654805030000|2022-06-09 20:03:50|96067|96042|96077.7|96052.7|96079.5|96054.5|96065.3|96040.3|37
1654805040000|2022-06-09 20:04:00|96078.3|96053.3|96077.7|96052.7|96078.5|96053.5|96077.5|96052.5|13
1654805050000|2022-06-09 20:04:10|96078.3|96053.3|96077.5|96052.5|96078.7|96053.7|96077.2|96052.2|13
1654805060000|2022-06-09 20:04:20|96077.3|96052.3|96076.1|96051.1|96078.9|96053.9|96074.7|96049.7|31
1654805070000|2022-06-09 20:04:30|96075.9|96050.9|96087.9|96037.9|96089.6|96051.6|96073.5|96037.5|31
1654805080000|2022-06-09 20:04:40|96088.6|96038.6|96067.6|96042.6|96089.1|96048.2|96067.4|96034.1|37
1654805090000|2022-06-09 20:04:50|96067.5|96042.5|96069.4|96044.4|96069.5|96044.5|96066.6|96041.6|16
1654805100000|2022-06-09 20:05:00|96069.1|96044.1|96053.1|96003.1|96072.8|96044.1|96040.6|96001.1|42
1654805110000|2022-06-09 20:05:10|96055.1|96005.1|96054.3|96004.3|96060.1|96019.4|96043.5|96001.2|34
1654805120000|2022-06-09 20:05:20|96054.4|96004.4|96054.8|96004.8|96056.8|96006.8|96051.4|96001.4|22
1654805130000|2022-06-09 20:05:30|96056.3|96006.3|96054.8|96004.8|96058.7|96008.7|96053.8|96003.8|31
1654805140000|2022-06-09 20:05:40|96055.1|96005.1|96051.9|96001.9|96055.1|96005.1|96051.9|96001.9|13
1654805150000|2022-06-09 20:05:50|96052.6|96002.6|96052.1|96002.1|96052.6|96002.6|96051.5|96001.5|9
1654805160000|2022-06-09 20:06:00|96051|96001|96049.2|95999.2|96053.3|96003.3|96048.9|95998.9|32
1654805170000|2022-06-09 20:06:10|96048.8|95998.8|96045.4|95995.4|96052.1|96002.1|96044.9|95994.9|27
1654805180000|2022-06-09 20:06:20|96045.2|95995.2|96046.4|95996.4|96047.2|95997.2|96043.9|95993.9|26
1654805190000|2022-06-09 20:06:30|96047.9|95997.9|96042.1|95992.1|96047.9|95997.9|96042.1|95992.1|22
1654805200000|2022-06-09 20:06:40|96041.8|95991.8|96051.1|96001.1|96051.6|96001.6|96040.8|95990.8|44
1654805210000|2022-06-09 20:06:50|96051.3|96001.3|96054.5|96004.5|96054.5|96004.5|96049.6|95999.6|26
1654805220000|2022-06-09 20:07:00|96054.2|96004.2|96049.3|95999.3|96054.2|96004.2|96043.8|95993.8|56
1654805230000|2022-06-09 20:07:10|96047.5|95997.5|96054.8|96004.8|96061.4|96011.4|96045.8|95995.8|41
1654805240000|2022-06-09 20:07:20|96055|96005|96055.2|96005.2|96059.7|96009.7|96051.8|96001.8|41
1654805250000|2022-06-09 20:07:30|96055.1|96005.1|96052.7|96002.7|96064.4|96014.4|96052.1|96002.1|62
1654805260000|2022-06-09 20:07:40|96038.2|96013.2|96054.9|96004.9|96058.7|96013.2|96038.2|95998|45
1654805270000|2022-06-09 20:07:50|96057.9|96007.9|96056.9|96006.9|96060.7|96010.7|96052.1|96002.1|31
1654805280000|2022-06-09 20:08:00|96056|96006|96038.7|96013.7|96056|96013.9|96038.7|95997.2|54
1654805290000|2022-06-09 20:08:10|96040.3|96015.3|96049|95999|96058.1|96018.1|96034.9|95993.3|43
1654805300000|2022-06-09 20:08:20|96045.9|95995.9|96036.7|96011.7|96045.9|96012.9|96033.6|95993.8|12
1654805310000|2022-06-09 20:08:30|96038.4|96013.4|96035.8|96010.8|96038.4|96013.4|96034.7|96009.7|17
1654805320000|2022-06-09 20:08:40|96038.2|96013.2|96033|96008|96038.2|96013.2|96032.5|96007.5|28
1654805330000|2022-06-09 20:08:50|96032.5|96007.5|96031.9|96006.9|96032.5|96007.5|96030.1|96005.1|12
1654805340000|2022-06-09 20:09:00|96031.8|96006.8|96025.9|96000.9|96031.8|96006.8|96023.4|95998.4|34
1654805350000|2022-06-09 20:09:10|96025.5|96000.5|96021.7|95996.7|96025.5|96000.5|96021.5|95996.5|20
1654805360000|2022-06-09 20:09:20|96022|95997|96042.4|96017.4|96043.2|96018.2|96021.7|95996.7|20
1654805370000|2022-06-09 20:09:30|96048.2|96023.2|96043|96018|96055.5|96029.9|96041.7|95996.3|45
1654805380000|2022-06-09 20:09:40|96043.4|96018.4|96048.2|96023.2|96057.1|96027.9|96042.2|95992.4|51
1654805390000|2022-06-09 20:09:50|96045.9|96020.9|96048.6|96023.6|96051.7|96026.7|96045.2|96020.2|31
1654805400000|2022-06-09 20:10:00|96047.8|96022.8|96047.6|96022.6|96051.8|96026.8|96045|96020|32
1654805410000|2022-06-09 20:10:10|96048|96023|96038.5|96013.5|96048|96023|96038.3|96013.3|18
1654805420000|2022-06-09 20:10:20|96038.1|96013.1|96041.5|96016.5|96047.8|96022.8|96033.6|96008.6|29
1654805430000|2022-06-09 20:10:30|96040.6|96015.6|96051.2|96026.2|96056.3|96031.3|96040.6|96015.6|31
1654805440000|2022-06-09 20:10:40|96050.1|96025.1|96050.9|96025.9|96051.8|96026.8|96048.4|96023.4|13
1654805450000|2022-06-09 20:10:50|96046.8|96021.8|96049.4|96024.4|96049.5|96024.5|96046.8|96021.8|6
1654805460000|2022-06-09 20:11:00|96049.3|96024.3|96054.3|96029.3|96055.1|96030.1|96049.3|96024.3|16
1654805470000|2022-06-09 20:11:10|96053.9|96028.9|96053.1|96028.1|96054.4|96029.4|96053.1|96028.1|9
1654805480000|2022-06-09 20:11:20|96053.7|96028.7|96051.3|96026.3|96053.7|96028.7|96051.1|96026.1|8
1654805490000|2022-06-09 20:11:30|96051.2|96026.2|96050.3|96025.3|96054.7|96029.7|96047.9|96022.9|23
1654805500000|2022-06-09 20:11:40|96050.5|96025.5|96040|96015|96053.4|96026.3|96038.9|96002.6|37
1654805510000|2022-06-09 20:11:50|96040.8|96015.8|96039.8|96014.8|96041.8|96016.8|96039|96014|26
1654805520000|2022-06-09 20:12:00|96039.2|96014.2|96061.4|96011.4|96063.1|96025.3|96039.2|96009.8|31
1654805530000|2022-06-09 20:12:10|96059.4|96009.4|96060.5|96010.5|96061.8|96011.8|96058.5|96008.5|23
1654805540000|2022-06-09 20:12:20|96061|96011|96062.4|96012.4|96062.4|96012.4|96060.3|96010.3|18
1654805550000|2022-06-09 20:12:30|96062.5|96012.5|96033.2|96008.2|96062.6|96024.7|96033.2|95996.2|31
1654805560000|2022-06-09 20:12:40|96037|96012|96040|96015|96041.7|96016.7|96034.5|96009.5|12
1654805570000|2022-06-09 20:12:50|96039.5|96014.5|96039.6|96014.6|96040.9|96015.9|96038.1|96013.1|26
1654805580000|2022-06-09 20:13:00|96039.5|96014.5|96047.2|96022.2|96048.8|96023.8|96037.5|96012.5|29
1654805590000|2022-06-09 20:13:10|96047.5|96022.5|96046.4|96021.4|96049.5|96024.5|96046.4|96021.4|23
1654805600000|2022-06-09 20:13:20|96047.5|96022.5|96043.2|96018.2|96048.7|96023.7|96039|96014|20
1654805610000|2022-06-09 20:13:30|96040.5|96015.5|96042.8|96017.8|96045|96020|96038.4|96013.4|20
1654805620000|2022-06-09 20:13:40|96043.1|96018.1|96039.5|96014.5|96043.5|96018.5|96035.1|96010.1|28
1654805630000|2022-06-09 20:13:50|96037.3|96012.3|96040|96015|96040|96015|96034.5|96009.5|20
1654805640000|2022-06-09 20:14:00|96039|96014|96040.1|96015.1|96040.6|96015.6|96036.8|96011.8|23
1654805650000|2022-06-09 20:14:10|96040.2|96015.2|96032|96007|96041.2|96016.2|96030.7|96005.7|30
1654805660000|2022-06-09 20:14:20|96030.8|96005.8|96027.2|96002.2|96031.4|96006.4|96026|96001|18
1654805670000|2022-06-09 20:14:30|96026.8|96001.8|96028.6|96003.6|96029.1|96004.1|96025.3|96000.3|21
1654805680000|2022-06-09 20:14:40|96029.5|96004.5|96027.8|96002.8|96029.6|96004.6|96027.8|96002.8|12
1654805690000|2022-06-09 20:14:50|96027.7|96002.7|96027|96002|96030.4|96005.4|96026.1|96001.1|18
1654805700000|2022-06-09 20:15:00|96029|96004|96029.1|96004.1|96029.6|96004.6|96027.1|96002.1|30
1654805710000|2022-06-09 20:15:10|96029.3|96004.3|96031.5|96006.5|96032.2|96007.2|96029|96004|10
1654805720000|2022-06-09 20:15:20|96030.4|96005.4|96028.9|96003.9|96030.8|96005.8|96027.9|96002.9|15
1654805730000|2022-06-09 20:15:30|96029.3|96004.3|96022.6|95997.6|96029.9|96004.9|96022.1|95997.1|31
1654805740000|2022-06-09 20:15:40|96022.9|95997.9|96023.6|95998.6|96025.5|96000.5|96021.7|95996.7|26
1654805750000|2022-06-09 20:15:50|96023.5|95998.5|96016.7|95991.7|96024|95999|96016.3|95991.3|15
1654805760000|2022-06-09 20:16:00|96018.2|95993.2|96018.8|95993.8|96021.2|95996.2|96014.8|95989.8|29
1654805770000|2022-06-09 20:16:10|96018.3|95993.3|96020.8|95995.8|96021|95996|96007.3|95982.3|45
1654805780000|2022-06-09 20:16:20|96020.7|95995.7|96013.4|95988.4|96024.7|95999.7|96012.6|95987.6|17
1654805790000|2022-06-09 20:16:30|96014|95989|96014.7|95989.7|96014.8|95989.8|96012.9|95987.9|12
1654805800000|2022-06-09 20:16:40|96013.9|95988.9|96013.9|95988.9|96014.2|95989.2|96013|95988|10
1654805810000|2022-06-09 20:16:50|96012|95987|96034.6|96009.6|96035.3|96010.3|96012|95987|28
1654805820000|2022-06-09 20:17:00|96033.3|96008.3|96030.3|96005.3|96033.6|96008.6|96029.9|96004.9|24
1654805830000|2022-06-09 20:17:10|96032.2|96007.2|96032.1|96007.1|96033.6|96008.6|96031.6|96006.6|18
1654805840000|2022-06-09 20:17:20|96032.4|96007.4|96031.9|96006.9|96032.8|96007.8|96031.8|96006.8|17
1654805850000|2022-06-09 20:17:30|96032.2|96007.2|96033.8|96008.8|96034.8|96009.8|96031.9|96006.9|21
1654805860000|2022-06-09 20:17:40|96031.8|96006.8|96032.1|96007.1|96032.3|96007.3|96030.9|96005.9|12
1654805870000|2022-06-09 20:17:50|96031.1|96006.1|96028.7|96003.7|96032.7|96007.7|96028.7|96003.7|16
1654805880000|2022-06-09 20:18:00|96027.4|96002.4|95983.2|95958.2|96027.4|96002.4|95980.4|95945.8|47
1654805890000|2022-06-09 20:18:10|95982.5|95957.5|95975.1|95950.1|95996|95965.3|95973.3|95943|55
1654805900000|2022-06-09 20:18:20|95975.4|95950.4|95981|95956|95981|95956|95974.5|95949.5|29
1654805910000|2022-06-09 20:18:30|95980.1|95955.1|96005.7|95955.7|96005.7|95973.9|95977.3|95952.3|27
1654805920000|2022-06-09 20:18:40|96005.4|95955.4|96000.4|95975.4|96017.2|95977.6|95989.4|95955.4|36
1654805930000|2022-06-09 20:18:50|96001|95976|95999|95974|96002.4|95977.4|95998.3|95973.3|32
1654805940000|2022-06-09 20:19:00|95998.1|95973.1|95995|95970|95998.6|95973.6|95994.6|95969.6|33
1654805950000|2022-06-09 20:19:10|95995.2|95970.2|95990.2|95965.2|95995.4|95970.4|95990.2|95965.2|26
1654805960000|2022-06-09 20:19:20|95990.1|95965.1|95990.7|95965.7|95991|95966|95988.2|95963.2|23
1654805970000|2022-06-09 20:19:30|95990.8|95965.8|95990.4|95965.4|95990.8|95965.8|95987.7|95962.7|26
1654805980000|2022-06-09 20:19:40|95989.7|95964.7|95990.3|95965.3|95991.2|95966.2|95984.3|95959.3|34
1654805990000|2022-06-09 20:19:50|95990.5|95965.5|95988.3|95963.3|95990.5|95965.5|95984.8|95959.8|26
1654806000000|2022-06-09 20:20:00|95986.9|95961.9|95984.2|95959.2|95987.1|95962.1|95983.8|95958.8|25
1654806010000|2022-06-09 20:20:10|95984.1|95959.1|95987.6|95962.6|95988.5|95963.5|95983.7|95958.7|26
1654806020000|2022-06-09 20:20:20|95987.8|95962.8|95988.5|95963.5|95995.3|95967|95981.8|95945.3|31
1654806030000|2022-06-09 20:20:30|96000.2|95950.2|95989.6|95964.6|96000.5|95965|95987.3|95949.8|26
1654806040000|2022-06-09 20:20:40|95989.5|95964.5|95988.1|95963.1|95990|95965|95987.2|95962.2|11
1654806050000|2022-06-09 20:20:50|95988.6|95963.6|95989.5|95964.5|95989.5|95964.5|95985.6|95960.6|22
1654806060000|2022-06-09 20:21:00|95987.2|95962.2|95989|95964|95990.3|95965.3|95986.4|95961.4|27
1654806070000|2022-06-09 20:21:10|95989.5|95964.5|95983.4|95958.4|95991.4|95966.4|95982.8|95957.8|31
1654806080000|2022-06-09 20:21:20|95983.7|95958.7|95983.4|95958.4|95983.7|95958.7|95982.1|95957.1|18
1654806090000|2022-06-09 20:21:30|95982.9|95957.9|95982.9|95957.9|95984|95959|95981.8|95956.8|10
1654806100000|2022-06-09 20:21:40|95983.3|95958.3|95982.7|95957.7|95983.5|95958.5|95982.6|95957.6|13
1654806110000|2022-06-09 20:21:50|95981.5|95956.5|95983.9|95958.9|95984.9|95959.9|95981.2|95956.2|21
1654806120000|2022-06-09 20:22:00|95985.2|95960.2|95986.6|95961.6|95990|95965|95982.2|95957.2|24
1654806130000|2022-06-09 20:22:10|95987.9|95962.9|95985.8|95960.8|95987.9|95962.9|95984.9|95959.9|20
1654806140000|2022-06-09 20:22:20|95984.9|95959.9|95985.2|95960.2|95985.8|95960.8|95984|95959|11
1654806150000|2022-06-09 20:22:30|95985.3|95960.3|95985.8|95960.8|95986.4|95961.4|95985.3|95960.3|7
1654806160000|2022-06-09 20:22:40|95986.2|95961.2|95985.5|95960.5|95986.4|95961.4|95984.4|95959.4|5
1654806170000|2022-06-09 20:22:50|95985|95960|95986.6|95961.6|95990.2|95965.2|95984.9|95959.9|25
1654806180000|2022-06-09 20:23:00|95986.2|95961.2|95987.8|95962.8|95989|95964|95986.2|95961.2|24
1654806190000|2022-06-09 20:23:10|95987.7|95962.7|95988.2|95963.2|95988.2|95963.2|95985.5|95960.5|14
1654806200000|2022-06-09 20:23:20|95986.8|95961.8|95986.2|95961.2|95986.8|95961.8|95985.9|95960.9|11
1654806210000|2022-06-09 20:23:30|95987.3|95962.3|95983.2|95958.2|95987.7|95962.7|95983.2|95958.2|20
1654806220000|2022-06-09 20:23:40|95983.3|95958.3|95982.7|95957.7|95983.9|95958.9|95981.3|95956.3|10
1654806230000|2022-06-09 20:23:50|95982.6|95957.6|95990.9|95965.9|95999.2|95965.9|95982.3|95942.8|27
1654806240000|2022-06-09 20:24:00|95991|95966|95999.2|95949.2|96003.9|95966|95984.8|95948.8|25
1654806250000|2022-06-09 20:24:10|96003.7|95953.7|95984.1|95959.1|96004.8|95964.9|95980.1|95943|49
1654806260000|2022-06-09 20:24:20|95985.5|95960.5|95976.7|95951.7|95985.6|95960.6|95976.7|95951.7|37
1654806270000|2022-06-09 20:24:30|95977.3|95952.3|95982.5|95957.5|95994.3|95957.5|95977|95941.4|18
1654806280000|2022-06-09 20:24:40|95981.2|95956.2|95981.6|95956.6|95995.1|95957.7|95981.2|95939.2|18
1654806290000|2022-06-09 20:24:50|95981.7|95956.7|95990.5|95940.5|95994.2|95957.8|95980.2|95940.1|16
1654806300000|2022-06-09 20:25:00|95990.6|95940.6|95985.4|95960.4|95995|95960.4|95978|95940.6|24
1654806310000|2022-06-09 20:25:10|95983.6|95958.6|95981.3|95956.3|95993.3|95959.5|95978.6|95938.9|40
1654806320000|2022-06-09 20:25:20|95981.1|95956.1|95980.8|95955.8|95981.2|95956.2|95978.4|95953.4|25
1654806330000|2022-06-09 20:25:30|95980.4|95955.4|95988.9|95938.9|95992.5|95956|95976.5|95938.8|23
1654806340000|2022-06-09 20:25:40|95989.1|95939.1|95991.2|95941.2|95999.2|95961.4|95981.4|95939|38
1654806350000|2022-06-09 20:25:50|95996.3|95946.3|95980.8|95955.8|95996.4|95957.1|95978|95940.2|41
1654806360000|2022-06-09 20:26:00|95981.2|95956.2|95992.4|95942.4|95993.7|95957.1|95981.2|95941.9|27
1654806370000|2022-06-09 20:26:10|95992.9|95942.9|95994.2|95944.2|95994.7|95944.7|95991.2|95941.2|35
1654806380000|2022-06-09 20:26:20|95994.1|95944.1|95982.1|95957.1|95994.1|95960.3|95979.6|95944.1|27
1654806390000|2022-06-09 20:26:30|95981.6|95956.6|95992.3|95942.3|95993.8|95957.1|95979|95941|36
1654806400000|2022-06-09 20:26:40|95992.5|95942.5|95984.3|95959.3|95994.1|95959.8|95983|95942.2|36
1654806410000|2022-06-09 20:26:50|95984.4|95959.4|95982.4|95957.4|95984.5|95959.5|95981.5|95956.5|35
1654806420000|2022-06-09 20:27:00|95983|95958|95983.3|95958.3|95996.8|95960|95979.6|95941.8|33
1654806430000|2022-06-09 20:27:10|95980|95955|95977.3|95952.3|95989.8|95957.5|95972.9|95938.1|49
1654806440000|2022-06-09 20:27:20|95974|95949|95974|95949|95986.2|95953.7|95973|95935.6|24
1654806450000|2022-06-09 20:27:30|95975.4|95950.4|95977.4|95952.4|95977.5|95952.5|95972.7|95947.7|20
1654806460000|2022-06-09 20:27:40|95977.2|95952.2|95990.4|95940.4|95991.5|95954.6|95976.7|95940.4|17
1654806470000|2022-06-09 20:27:50|95992.7|95942.7|95981.8|95956.8|95992.7|95957|95981.8|95939.1|14
1654806480000|2022-06-09 20:28:00|95981.9|95956.9|95979.5|95954.5|95982.6|95957.6|95979|95954|19
1654806490000|2022-06-09 20:28:10|95979.9|95954.9|95981.7|95956.7|95981.7|95956.7|95978.6|95953.6|22
1654806500000|2022-06-09 20:28:20|95980.2|95955.2|95980.5|95955.5|95981.1|95956.1|95979.3|95954.3|26
1654806510000|2022-06-09 20:28:30|95980.4|95955.4|95986.1|95961.1|95986.1|95961.1|95978.8|95953.8|43
1654806520000|2022-06-09 20:28:40|95984.9|95959.9|95981.9|95956.9|95984.9|95959.9|95981.6|95956.6|26
1654806530000|2022-06-09 20:28:50|95982.2|95957.2|95982.1|95957.1|95982.4|95957.4|95980.7|95955.7|17
1654806540000|2022-06-09 20:29:00|95982.4|95957.4|95988.5|95938.5|95991.6|95957.4|95977.7|95935.5|41
1654806550000|2022-06-09 20:29:10|95986.7|95936.7|95969.5|95944.5|95986.9|95948.4|95965.1|95926.1|49
1654806560000|2022-06-09 20:29:20|95969.6|95944.6|95965.5|95940.5|95969.7|95944.7|95964.1|95939.1|42
1654806570000|2022-06-09 20:29:30|95966.8|95941.8|95967.2|95942.2|95967.7|95942.7|95965.4|95940.4|13
1654806580000|2022-06-09 20:29:40|95967.8|95942.8|95967|95942|95968.1|95943.1|95966.3|95941.3|19
1654806590000|2022-06-09 20:29:50|95967.1|95942.1|95981.1|95931.1|95981.4|95945|95966.5|95923.7|18
1654806600000|2022-06-09 20:30:00|95974.3|95924.3|95956.7|95931.7|95976.3|95938.8|95952.6|95924.3|32
1654806610000|2022-06-09 20:30:10|95956.4|95931.4|95957.5|95932.5|95959.5|95934.5|95955.3|95930.3|20
1654806620000|2022-06-09 20:30:20|95958.1|95933.1|95955.9|95930.9|95959.2|95934.2|95955.9|95930.9|15
1654806630000|2022-06-09 20:30:30|95956.5|95931.5|95955.8|95930.8|95958.9|95933.9|95955.7|95930.7|7
1654806640000|2022-06-09 20:30:40|95956.3|95931.3|95972.9|95922.9|95972.9|95933.7|95956.3|95922.9|4
1654806650000|2022-06-09 20:30:50|95974.5|95924.5|95965.8|95915.8|95974.5|95924.5|95965.8|95915.8|7
1654806660000|2022-06-09 20:31:00|95965.6|95915.6|95944.5|95919.5|95967.5|95929.8|95941.9|95911.3|38
1654806670000|2022-06-09 20:31:10|95942.1|95917.1|95947|95922|95948.3|95923.3|95941.5|95916.5|22
1654806680000|2022-06-09 20:31:20|95947.3|95922.3|95947.7|95922.7|95948.3|95923.3|95946.1|95921.1|18
1654806690000|2022-06-09 20:31:30|95947.8|95922.8|95949.3|95924.3|95950.1|95925.1|95946.3|95921.3|14
1654806700000|2022-06-09 20:31:40|95949.1|95924.1|95949.6|95924.6|95950.1|95925.1|95945.6|95920.6|8
1654806710000|2022-06-09 20:31:50|95945|95920|95945.6|95920.6|95958.7|95920.6|95942.7|95906.3|9
1654806720000|2022-06-09 20:32:00|95944.2|95919.2|95941.5|95916.5|95945.1|95920.1|95941.5|95916.5|10
1654806730000|2022-06-09 20:32:10|95942.8|95917.8|95943.4|95918.4|95948.5|95923.5|95942.8|95917.8|9
1654806740000|2022-06-09 20:32:20|95944.3|95919.3|95945.1|95920.1|95946|95921|95944.3|95919.3|11
1654806750000|2022-06-09 20:32:30|95945.5|95920.5|95945.9|95920.9|95946.3|95921.3|95944.8|95919.8|9
1654806760000|2022-06-09 20:32:40|95944.8|95919.8|95955.1|95905.1|95971.6|95934.9|95939.3|95899.4|54
1654806770000|2022-06-09 20:32:50|95955.2|95905.2|95983.5|95933.5|95985.5|95935.5|95955.2|95905.2|37
1654806780000|2022-06-09 20:33:00|95982.7|95932.7|95953|95928|95984.1|95934.1|95953|95922.1|33
1654806790000|2022-06-09 20:33:10|95953.2|95928.2|95959.2|95934.2|95960.8|95935.8|95953.2|95928.2|14
1654806800000|2022-06-09 20:33:20|95959.1|95934.1|95964.9|95939.9|95967.4|95942.4|95957.4|95932.4|28
1654806810000|2022-06-09 20:33:30|95965.8|95940.8|95977.4|95952.4|95978|95953|95964.9|95939.9|32
1654806820000|2022-06-09 20:33:40|95976.9|95951.9|95976.7|95951.7|95978.7|95953.7|95976.6|95951.6|22
1654806830000|2022-06-09 20:33:50|95976.8|95951.8|95977.6|95952.6|95977.6|95952.6|95976.2|95951.2|11
1654806840000|2022-06-09 20:34:00|95977.3|95952.3|95967.8|95942.8|95980.3|95955.3|95966.3|95941.3|27
1654806850000|2022-06-09 20:34:10|95967.6|95942.6|95972.3|95947.3|95974.1|95949.1|95963.9|95938.9|21
1654806860000|2022-06-09 20:34:20|95972.1|95947.1|95970.6|95945.6|95972.1|95947.1|95970.2|95945.2|12
1654806870000|2022-06-09 20:34:30|95970.4|95945.4|95973.5|95948.5|95978.4|95953.4|95970.4|95945.4|8
1654806880000|2022-06-09 20:34:40|95972.5|95947.5|95972.6|95947.6|95974.5|95949.5|95971.6|95946.6|12
1654806890000|2022-06-09 20:34:50|95974.4|95949.4|95970.1|95945.1|95977.9|95952.9|95969.9|95944.9|9
1654806900000|2022-06-09 20:35:00|95971.8|95946.8|95974|95949|95977.4|95952.4|95970.5|95945.5|25
1654806910000|2022-06-09 20:35:10|95971.9|95946.9|95973.4|95948.4|95975.1|95950.1|95971.9|95946.9|10
1654806920000|2022-06-09 20:35:20|95975|95950|95974.4|95949.4|95975.2|95950.2|95972.4|95947.4|15
1654806930000|2022-06-09 20:35:30|95974.3|95949.3|95968.8|95943.8|95974.3|95949.3|95966.7|95941.7|15
1654806940000|2022-06-09 20:35:40|95967.8|95942.8|95971.2|95946.2|95971.6|95946.6|95967.8|95942.8|13
1654806950000|2022-06-09 20:35:50|95969.7|95944.7|95970.6|95945.6|95971.2|95946.2|95969.1|95944.1|8
1654806960000|2022-06-09 20:36:00|95971.1|95946.1|95982.4|95932.4|95984.6|95947.9|95970.3|95932.4|10
1654806970000|2022-06-09 20:36:10|95982.8|95932.8|95969.8|95944.8|95984.8|95948.3|95969.3|95931.3|15
1654806980000|2022-06-09 20:36:20|95969.2|95944.2|95970.2|95945.2|95970.2|95945.2|95969.2|95944.2|2
1654806990000|2022-06-09 20:36:30|95969.7|95944.7|95969.6|95944.6|95972.6|95947.6|95969.6|95944.6|11
1654807000000|2022-06-09 20:36:40|95969.3|95944.3|95972|95947|95973.8|95948.8|95969.3|95944.3|6
1654807010000|2022-06-09 20:36:50|95972.3|95947.3|95969.8|95944.8|95972.8|95947.8|95968.5|95943.5|8
1654807020000|2022-06-09 20:37:00|95969.6|95944.6|95972.5|95947.5|95974.4|95949.4|95969.1|95944.1|6
1654807030000|2022-06-09 20:37:10|95971.9|95946.9|95972.5|95947.5|95972.5|95947.5|95971.4|95946.4|4
1654807040000|2022-06-09 20:37:20|95972.6|95947.6|95971.2|95946.2|95974.5|95949.5|95971|95946|6
1654807050000|2022-06-09 20:37:30|95972|95947|95970.9|95945.9|95972|95947|95970.9|95945.9|4
1654807060000|2022-06-09 20:37:40|95971.1|95946.1|95970.7|95945.7|95971.7|95946.7|95970.7|95945.7|5
1654807070000|2022-06-09 20:37:50|95970|95945|95973.2|95948.2|95974.5|95949.5|95969.4|95944.4|4
1654807080000|2022-06-09 20:38:00|95972.5|95947.5|95971.6|95946.6|95972.5|95947.5|95971.6|95946.6|4
1654807090000|2022-06-09 20:38:10|95972.5|95947.5|95971.5|95946.5|95972.5|95947.5|95971.5|95946.5|4
1654807100000|2022-06-09 20:38:20|95971.1|95946.1|95970.4|95945.4|95973.9|95948.9|95970.4|95945.4|8
1654807110000|2022-06-09 20:38:30|95971.8|95946.8|95971|95946|95971.8|95946.8|95969.4|95944.4|12
1654807120000|2022-06-09 20:38:40|95970.2|95945.2|95968.2|95943.2|95970.7|95945.7|95968.2|95943.2|7
1654807130000|2022-06-09 20:38:50|95968.7|95943.7|95968.4|95943.4|95973.3|95948.3|95968.4|95943.4|9
1654807140000|2022-06-09 20:39:00|95970.3|95945.3|95963.7|95938.7|95970.3|95945.3|95961.3|95936.3|18
1654807150000|2022-06-09 20:39:10|95963.2|95938.2|95967.1|95942.1|95967.1|95942.1|95961.7|95936.7|6
1654807160000|2022-06-09 20:39:20|95967.7|95942.7|95966.2|95941.2|95967.7|95942.7|95966.2|95941.2|13
1654807170000|2022-06-09 20:39:30|95966.1|95941.1|95966.5|95941.5|95968.2|95943.2|95966.1|95941.1|4
1654807180000|2022-06-09 20:39:40|95966.6|95941.6|95965.9|95940.9|95967|95942|95965.7|95940.7|7
1654807190000|2022-06-09 20:39:50|95969.4|95944.4|95966.9|95941.9|95969.6|95944.6|95964.7|95939.7|11
1654807200000|2022-06-09 20:40:00|95965.7|95940.7|95965.7|95940.7|95966.6|95941.6|95965.1|95940.1|9
1654807210000|2022-06-09 20:40:10|95965.3|95940.3|95967.4|95942.4|95969.4|95944.4|95965.3|95940.3|5
1654807220000|2022-06-09 20:40:20|95966.9|95941.9|95966.7|95941.7|95968.7|95943.7|95966.5|95941.5|18
1654807230000|2022-06-09 20:40:30|95966.3|95941.3|95965.8|95940.8|95967.7|95942.7|95964|95939|16
1654807240000|2022-06-09 20:40:40|95963.1|95938.1|95983|95958|95994.7|95958.1|95961.9|95936.9|38
1654807250000|2022-06-09 20:40:50|95981.8|95956.8|95976.2|95951.2|95982.5|95957.5|95976.2|95951.2|24
1654807260000|2022-06-09 20:41:00|95976.3|95951.3|95976.1|95951.1|95976.3|95951.3|95975|95950|10
1654807270000|2022-06-09 20:41:10|95975.9|95950.9|95975.2|95950.2|95977.9|95952.9|95975.2|95950.2|14
1654807280000|2022-06-09 20:41:20|95974.4|95949.4|95974.7|95949.7|95974.8|95949.8|95973.5|95948.5|11
1654807290000|2022-06-09 20:41:30|95974.1|95949.1|95977.7|95952.7|95977.7|95952.7|95973.9|95948.9|13
1654807300000|2022-06-09 20:41:40|95976.9|95951.9|95976.1|95951.1|95977.3|95952.3|95976.1|95951.1|8
1654807310000|2022-06-09 20:41:50|95977.8|95952.8|95975.3|95950.3|95978.1|95953.1|95975.3|95950.3|19
1654807320000|2022-06-09 20:42:00|95975.1|95950.1|95974.9|95949.9|95976.7|95951.7|95974.9|95949.9|7
1654807330000|2022-06-09 20:42:10|95974.4|95949.4|95973.2|95948.2|95983.6|95957.2|95973.2|95933.6|18
1654807340000|2022-06-09 20:42:20|95974.9|95949.9|95974|95949|95975.1|95950.1|95973.8|95948.8|7
1654807350000|2022-06-09 20:42:30|95987.4|95937.4|95978.1|95953.1|95987.6|95955|95978.1|95937|7
1654807360000|2022-06-09 20:42:40|95977.9|95952.9|95975.6|95950.6|95977.9|95952.9|95975.6|95950.6|8
1654807370000|2022-06-09 20:42:50|95975.8|95950.8|95975|95950|95975.8|95950.8|95974.4|95949.4|8
1654807380000|2022-06-09 20:43:00|95974.7|95949.7|95976.6|95951.6|95980.1|95955.1|95974.7|95949.7|7
1654807390000|2022-06-09 20:43:10|95976.5|95951.5|95976.3|95951.3|95977.1|95952.1|95976.2|95951.2|5
1654807400000|2022-06-09 20:43:20|95977.3|95952.3|95975.4|95950.4|95979.5|95954.5|95975.4|95950.4|13
1654807410000|2022-06-09 20:43:30|95975.8|95950.8|95978.1|95953.1|95980.2|95955.2|95975.2|95950.2|8
1654807420000|2022-06-09 20:43:40|95977.3|95952.3|95977.2|95952.2|95977.8|95952.8|95976.8|95951.8|13
1654807430000|2022-06-09 20:43:50|95977.4|95952.4|95969.8|95944.8|95978.9|95953.9|95969.8|95944.8|19
1654807440000|2022-06-09 20:44:00|95970.7|95945.7|95970.4|95945.4|95971.7|95946.7|95969.8|95944.8|17
1654807450000|2022-06-09 20:44:10|95970|95945|95969.2|95944.2|95970.6|95945.6|95969.1|95944.1|8
1654807460000|2022-06-09 20:44:20|95968.9|95943.9|95968.5|95943.5|95971.3|95946.3|95968.5|95943.5|20
1654807470000|2022-06-09 20:44:30|95964.9|95939.9|95972.8|95947.8|95974.7|95949.7|95964.9|95939.9|19
1654807480000|2022-06-09 20:44:40|95974.2|95949.2|95989.9|95939.9|95995|95949.2|95973.7|95934.7|13
1654807490000|2022-06-09 20:44:50|95970.8|95945.8|95986.4|95936.4|95988.2|95945.8|95970.8|95936.3|10
1654807500000|2022-06-09 20:45:00|95986.8|95936.8|95991.1|95941.1|95995.1|95945.1|95986.8|95936.8|31
1654807510000|2022-06-09 20:45:10|95995.1|95945.1|95991.7|95941.7|95996.4|95946.4|95990.5|95940.5|24
1654807520000|2022-06-09 20:45:20|95990.4|95940.4|95988|95938|95990.4|95940.4|95988|95938|7
1654807530000|2022-06-09 20:45:30|95988.7|95938.7|95994.1|95944.1|95994.1|95944.1|95986.2|95936.2|8
1654807540000|2022-06-09 20:45:40|95994|95944|95990.5|95940.5|95994|95944|95984.7|95934.7|12
1654807550000|2022-06-09 20:45:50|95988.3|95938.3|95990.2|95940.2|95993.2|95943.2|95987.5|95937.5|12
1654807560000|2022-06-09 20:46:00|95989.9|95939.9|95989.2|95939.2|95992.7|95942.7|95989.2|95939.2|6
1654807570000|2022-06-09 20:46:10|95990.4|95940.4|95991.5|95941.5|95992.2|95942.2|95988.3|95938.3|13
1654807580000|2022-06-09 20:46:20|95990.4|95940.4|95993.3|95943.3|95993.3|95943.3|95990.1|95940.1|4
1654807590000|2022-06-09 20:46:30|95996.1|95946.1|95996.1|95946.1|95996.1|95946.1|95993.4|95943.4|18
1654807600000|2022-06-09 20:46:40|96001.9|95951.9|95988.6|95938.6|96001.9|95951.9|95988.6|95938.6|18
1654807610000|2022-06-09 20:46:50|95983.2|95933.2|95984.4|95934.4|95984.4|95934.4|95982.1|95932.1|4
1654807620000|2022-06-09 20:47:00|95983.8|95933.8|95984.5|95934.5|95985.5|95935.5|95983.8|95933.8|5
1654807630000|2022-06-09 20:47:10|95984.1|95934.1|95991.5|95941.5|95992|95942|95984.1|95934.1|4
1654807640000|2022-06-09 20:47:20|95988.8|95938.8|95976.4|95951.4|95989.6|95956.6|95976.4|95938.8|7
1654807650000|2022-06-09 20:47:30|95975.9|95950.9|95990.8|95940.8|95990.8|95951.1|95973.9|95940.8|6
1654807660000|2022-06-09 20:47:40|95990.2|95940.2|95990.7|95940.7|95992.9|95942.9|95985|95935|12
1654807670000|2022-06-09 20:47:50|95985.8|95935.8|95989.9|95939.9|95989.9|95939.9|95984.8|95934.8|14
1654807680000|2022-06-09 20:48:00|95984.1|95934.1|95977.8|95927.8|95986|95936|95977.1|95927.1|18
1654807690000|2022-06-09 20:48:10|95978.6|95928.6|95971.5|95921.5|95983.6|95933.6|95971.5|95921.5|22
1654807700000|2022-06-09 20:48:20|95971.4|95921.4|95970.6|95920.6|95971.4|95921.4|95970.3|95920.3|7
1654807710000|2022-06-09 20:48:30|95970.3|95920.3|95968.8|95918.8|95970.9|95920.9|95968.5|95918.5|16
1654807720000|2022-06-09 20:48:40|95970.9|95920.9|95969.9|95919.9|95970.9|95920.9|95969.5|95919.5|10
1654807730000|2022-06-09 20:48:50|95969.7|95919.7|95969.7|95919.7|95969.7|95919.7|95969.7|95919.7|1
1654807740000|2022-06-09 20:49:00|95969.5|95919.5|95973.2|95923.2|95973.2|95923.2|95969.5|95919.5|16
1654807750000|2022-06-09 20:49:10|95973.5|95923.5|95985.5|95935.5|95985.7|95935.7|95973.5|95923.5|30
1654807760000|2022-06-09 20:49:20|95985.9|95935.9|95986.6|95936.6|95987|95937|95985.5|95935.5|11
1654807770000|2022-06-09 20:49:30|95987.1|95937.1|95987.3|95937.3|95988.9|95938.9|95987.1|95937.1|16
1654807780000|2022-06-09 20:49:40|95986.5|95936.5|95993.4|95943.4|95994.3|95944.3|95986.5|95936.5|14
1654807790000|2022-06-09 20:49:50|95994.4|95944.4|95993.8|95943.8|95994.4|95944.4|95992.3|95942.3|19
1654807800000|2022-06-09 20:50:00|95993.3|95943.3|96004.1|95954.1|96004.7|95954.7|95993.3|95943.3|28
1654807810000|2022-06-09 20:50:10|96003.5|95953.5|96004|95954|96004.2|95954.2|96003.3|95953.3|18
1654807820000|2022-06-09 20:50:20|96003.7|95953.7|96003.9|95953.9|96005.5|95955.5|96003.6|95953.6|9
1654807830000|2022-06-09 20:50:30|96004.3|95954.3|96003.8|95953.8|96004.3|95954.3|96003.4|95953.4|5
1654807840000|2022-06-09 20:50:40|96003.4|95953.4|96001.9|95951.9|96003.4|95953.4|96001.9|95951.9|5
1654807850000|2022-06-09 20:50:50|96002.5|95952.5|96002.7|95952.7|96003.2|95953.2|96002.5|95952.5|7
1654807860000|2022-06-09 20:51:00|96002.6|95952.6|96003.5|95953.5|96003.9|95953.9|96002.6|95952.6|7
1654807870000|2022-06-09 20:51:10|96003.7|95953.7|96003.4|95953.4|96003.7|95953.7|96003.4|95953.4|3
1654807880000|2022-06-09 20:51:20|95999.8|95949.8|95996.3|95946.3|96000|95950|95995.2|95945.2|13
1654807890000|2022-06-09 20:51:30|95996.7|95946.7|95996.8|95946.8|95998.3|95948.3|95996.7|95946.7|7
1654807900000|2022-06-09 20:51:40|95996.7|95946.7|95995.7|95945.7|95996.7|95946.7|95995.7|95945.7|4
1654807910000|2022-06-09 20:51:50|95995.1|95945.1|95996.7|95946.7|95997.3|95947.3|95995.1|95945.1|10
1654807920000|2022-06-09 20:52:00|95996.8|95946.8|95997.7|95947.7|95997.8|95947.8|95996.8|95946.8|4
1654807930000|2022-06-09 20:52:10|95998.1|95948.1|95992.3|95942.3|95998.4|95948.4|95991.8|95941.8|13
1654807940000|2022-06-09 20:52:20|95991.8|95941.8|95991.4|95941.4|95992.9|95942.9|95990.2|95940.2|14
1654807950000|2022-06-09 20:52:30|95991|95941|95991.1|95941.1|95991.7|95941.7|95991|95941|4
1654807960000|2022-06-09 20:52:40|95990.9|95940.9|95993.1|95943.1|95993.1|95943.1|95990.9|95940.9|7
1654807970000|2022-06-09 20:52:50|95993.3|95943.3|95998.8|95948.8|95998.8|95948.8|95993.1|95943.1|16
1654807980000|2022-06-09 20:53:00|95998.9|95948.9|95977.5|95927.5|95998.9|95948.9|95976.2|95926.2|30
1654807990000|2022-06-09 20:53:10|95977.1|95927.1|95974.1|95924.1|95977.1|95927.1|95974.1|95924.1|9
1654808000000|2022-06-09 20:53:20|95974|95924|95973.3|95923.3|95974|95924|95973.3|95923.3|8
1654808010000|2022-06-09 20:53:30|95975|95925|95972.8|95922.8|95975.1|95925.1|95972.7|95922.7|7
1654808020000|2022-06-09 20:53:40|95974.1|95924.1|95975.9|95925.9|95976.9|95926.9|95973.6|95923.6|13
1654808030000|2022-06-09 20:53:50|95975.4|95925.4|95977.4|95927.4|95977.4|95927.4|95975.4|95925.4|13
1654808040000|2022-06-09 20:54:00|95977.2|95927.2|95977.1|95927.1|95977.3|95927.3|95976.5|95926.5|36
1654808050000|2022-06-09 20:54:10|95977.2|95927.2|95974.7|95924.7|95977.2|95927.2|95974.7|95924.7|26
1654808060000|2022-06-09 20:54:20|95974.9|95924.9|95973.7|95923.7|95975.1|95925.1|95972.5|95922.5|27
1654808070000|2022-06-09 20:54:30|95973.8|95923.8|95974.4|95924.4|95974.9|95924.9|95973|95923|26
1654808080000|2022-06-09 20:54:40|95975.4|95925.4|95974.6|95924.6|95975.4|95925.4|95974.5|95924.5|26
1654808090000|2022-06-09 20:54:50|95974.7|95924.7|95975.6|95925.6|95975.6|95925.6|95973.2|95923.2|32
1654808100000|2022-06-09 20:55:00|95974|95924|96053|95853|96063.9|95925.5|95972|95819.6|67
1654808110000|2022-06-09 20:55:10|96050.9|95850.9|96051.1|95851.1|96072.4|95872.4|96035.4|95844.8|63
1654808120000|2022-06-09 20:55:20|96049.7|95849.7|96040.5|95852.1|96061.3|95861.3|96030.9|95845.4|63
1654808130000|2022-06-09 20:55:30|96038.9|95853.5|96027.8|95861.3|96058.6|95865.8|96019.8|95845|56
1654808140000|2022-06-09 20:55:40|96061.2|95861.2|96034.7|95858.4|96063.9|95866.7|96019.9|95848.2|50
1654808150000|2022-06-09 20:55:50|96040.9|95854|96058.7|95858.7|96060.3|95867.8|96018.8|95845.7|60
1654808160000|2022-06-09 20:56:00|96048.2|95856.7|96045|95852.6|96065.8|95865.8|96034.5|95846|64
1654808170000|2022-06-09 20:56:10|96041.9|95855.4|96043.8|95851.1|96060.9|95863.1|96023|95844.1|66
1654808180000|2022-06-09 20:56:20|96040.1|95853.3|96035.8|95854.1|96069.5|95869.5|96021.6|95844.3|65
1654808190000|2022-06-09 20:56:30|96035|95855.7|96049.6|95863.7|96066.7|95869.7|96022.3|95852.1|60
1654808200000|2022-06-09 20:56:40|96061.2|95879.1|96068.6|95868.6|96075.8|95880.8|96029.4|95857.8|59
1654808210000|2022-06-09 20:56:50|96067.5|95867.5|96064.9|95864.9|96072.3|95880|96034.9|95859|50
1654808220000|2022-06-09 20:57:00|96063.6|95865.8|96048.5|95848.5|96080.1|95883.6|96032.1|95848.5|59
1654808230000|2022-06-09 20:57:10|96058.8|95858.8|96074.4|95874.4|96082.8|95882.8|96050.5|95850.5|47
1654808240000|2022-06-09 20:57:20|96070|95870|96058.1|95858.1|96084.5|95884.5|96039.5|95843.3|58
1654808250000|2022-06-09 20:57:30|96051.9|95867.2|96048.4|95861.8|96077.5|95883.8|96020.1|95848.8|62
1654808260000|2022-06-09 20:57:40|96029|95859|96053.6|95853.6|96076.4|95876.4|96021.7|95847.5|50
1654808270000|2022-06-09 20:57:50|96054.5|95854.5|96066.8|95866.8|96080.5|95887.6|96028.7|95847.4|58
1654808280000|2022-06-09 20:58:00|96067.2|95867.2|96069.4|95869.4|96085.9|95892|96023.7|95847.9|65
1654808290000|2022-06-09 20:58:10|96069.1|95869.1|96100.9|95900.9|96108.9|95908.9|96057.4|95857.4|64
1654808300000|2022-06-09 20:58:20|96093.8|95893.8|96087.5|95887.5|96106.7|95906.7|96085.1|95885.1|29
1654808310000|2022-06-09 20:58:30|96085.9|95885.9|96076.5|95876.5|96102.4|95902.4|96073.6|95873.6|32
1654808320000|2022-06-09 20:58:40|96078|95878|96083.3|95883.3|96090|95890|96075.2|95875.2|41
1654808330000|2022-06-09 20:58:50|96082.1|95888.5|96063.3|95863.3|96083.4|95888.5|96059.6|95859.6|23
1654808340000|2022-06-09 20:59:00|96064.4|95864.4|96084.5|95891.5|96085.5|95901|96064.4|95864.4|34
1654808350000|2022-06-09 20:59:10|96083|95883|96089.1|95889.1|96095.7|95918.9|96083|95883|22
1654808360000|2022-06-09 20:59:20|96089.9|95889.9|96086.1|95886.1|96104.5|95904.5|96071.6|95871.6|53
1654808370000|2022-06-09 20:59:30|96087.3|95887.3|96073.8|95894.9|96094.9|95913.4|96059.2|95887.3|61
1654808380000|2022-06-09 20:59:40|96066.6|95898.4|96069.4|95898.8|96111.8|95911.8|96062.4|95889.5|64
1654808390000|2022-06-09 20:59:50|96086.3|95886.3|96096.7|95896.7|96103|95903|96075.2|95878.3|52
1654808400000|2022-06-09 21:00:00|96099.6|95899.6|96101.5|95901.5|96105.6|95905.6|96091.9|95891.9|6
1654808430000|2022-06-09 21:00:30|96134.8|95934.8|96134.8|95934.8|96134.8|95934.8|96134.8|95934.8|1
1654808440000|2022-06-09 21:00:40|96119.5|95919.5|96119.5|95919.5|96119.5|95919.5|96119.5|95919.5|1
1654808450000|2022-06-09 21:00:50|96134.8|95934.8|96134.8|95934.8|96134.8|95934.8|96134.8|95934.8|1
1654808460000|2022-06-09 21:01:00|96119.5|95919.5|96119.5|95919.5|96119.5|95919.5|96119.5|95919.5|1
1654808480000|2022-06-09 21:01:20|96134.8|95934.8|96134.8|95934.8|96134.8|95934.8|96134.8|95934.8|1
1654808520000|2022-06-09 21:02:00|96137.1|95937.1|96137.1|95937.1|96137.1|95937.1|96137.1|95937.1|1
1654808630000|2022-06-09 21:03:50|96101|95901|96108.3|95908.3|96108.3|95908.3|96101|95901|2
1654808640000|2022-06-09 21:04:00|96104.4|95904.4|96092.5|95892.5|96104.4|95904.4|96092.5|95892.5|2
1654808650000|2022-06-09 21:04:10|96096.7|95896.7|96121|95921|96121|95921|96096.7|95896.7|3
1654808660000|2022-06-09 21:04:20|96120.8|95920.8|96120.8|95920.8|96120.8|95920.8|96120.8|95920.8|1
1654808700000|2022-06-09 21:05:00|96109.2|95909.2|96090.8|95890.8|96109.2|95909.2|96090.8|95890.8|3
1654808710000|2022-06-09 21:05:10|96099.4|95899.4|96069.2|95869.2|96099.4|95899.4|96069.2|95869.2|2
1654808720000|2022-06-09 21:05:20|96093.7|95893.7|96093.7|95893.7|96096.2|95896.2|96093.7|95893.7|3
1654808730000|2022-06-09 21:05:30|96090.5|95890.5|96089.4|95889.4|96092.3|95892.3|96089.4|95889.4|3
1654808740000|2022-06-09 21:05:40|96092.4|95892.4|96092.4|95892.4|96092.4|95892.4|96092.4|95892.4|1
1654808750000|2022-06-09 21:05:50|96094.5|95894.5|96095|95895|96095|95895|96094.5|95894.5|2
1654808760000|2022-06-09 21:06:00|96096.9|95896.9|96096.9|95896.9|96096.9|95896.9|96096.9|95896.9|1
1654808770000|2022-06-09 21:06:10|96092.5|95892.5|96092.5|95892.5|96092.5|95892.5|96092.5|95892.5|1
1654808780000|2022-06-09 21:06:20|96094.9|95894.9|96095.5|95895.5|96095.5|95895.5|96094.9|95894.9|3
1654808790000|2022-06-09 21:06:30|96095.3|95895.3|96134.2|95934.2|96143|95943|96069.5|95869.5|11
1654808800000|2022-06-09 21:06:40|96133.2|95933.2|96126.3|95926.3|96133.2|95933.2|96126.3|95926.3|5
1654808810000|2022-06-09 21:06:50|96129.6|95929.6|96129.6|95929.6|96129.6|95929.6|96129.6|95929.6|1
1654808820000|2022-06-09 21:07:00|96118.6|95918.6|96110.7|95910.7|96126|95926|96110.7|95910.7|4
1654808830000|2022-06-09 21:07:10|96107.8|95907.8|96107.8|95907.8|96107.8|95907.8|96107.8|95907.8|1
1654808840000|2022-06-09 21:07:20|96110.6|95910.6|96075|95875|96110.6|95910.6|96075|95875|3
1654808850000|2022-06-09 21:07:30|96075.4|95875.4|96110.1|95910.1|96110.1|95910.1|96075.4|95875.4|2
1654808870000|2022-06-09 21:07:50|96110|95910|96093.1|95893.1|96110|95910|96093.1|95893.1|4
1654808880000|2022-06-09 21:08:00|96089.6|95889.6|96087.6|95887.6|96089.7|95889.7|96079.3|95879.3|8
1654808890000|2022-06-09 21:08:10|96088.1|95888.1|96082.2|95882.2|96088.1|95888.1|96082.2|95882.2|5
1654808900000|2022-06-09 21:08:20|96082.3|95882.3|96086.2|95886.2|96086.2|95886.2|96081.7|95881.7|4
1654808910000|2022-06-09 21:08:30|96088.4|95888.4|96085.1|95885.1|96088.4|95888.4|96085.1|95885.1|4
1654808920000|2022-06-09 21:08:40|96085.2|95885.2|96087|95887|96089|95889|96085.1|95885.1|7
1654808930000|2022-06-09 21:08:50|96086.1|95886.1|96086.2|95886.2|96086.2|95886.2|96086.1|95886.1|2
1654808940000|2022-06-09 21:09:00|96082.8|95882.8|96094.1|95894.1|96094.8|95894.8|96082.8|95882.8|7
1654808950000|2022-06-09 21:09:10|96094.5|95894.5|96096.1|95896.1|96096.1|95896.1|96094.5|95894.5|5
1654808960000|2022-06-09 21:09:20|96096|95896|96091.3|95891.3|96096|95896|96091.3|95891.3|3
1654808970000|2022-06-09 21:09:30|96091.2|95891.2|96094.7|95894.7|96094.7|95894.7|96091.1|95891.1|3
1654808980000|2022-06-09 21:09:40|96095|95895|96095|95895|96095|95895|96095|95895|1
1654808990000|2022-06-09 21:09:50|96095.1|95895.1|96095.1|95895.1|96095.1|95895.1|96095|95895|3
1654809000000|2022-06-09 21:10:00|96095|95895|96080.8|95880.8|96095|95895|96080.4|95880.4|13
1654809010000|2022-06-09 21:10:10|96082.3|95882.3|96073|95873|96088.8|95888.8|96073|95873|23
1654809020000|2022-06-09 21:10:20|96072.3|95872.3|96072.5|95872.5|96072.7|95872.7|96072.1|95872.1|8
1654809030000|2022-06-09 21:10:30|96071.9|95871.9|96072.3|95872.3|96072.5|95872.5|96071.8|95871.8|8
1654809040000|2022-06-09 21:10:40|96090.1|95890.1|96080.2|95880.2|96119.5|95919.5|96080.2|95880.2|14
1654809050000|2022-06-09 21:10:50|96085.7|95885.7|96082.8|95882.8|96100.2|95900.2|96081.8|95881.8|7
1654809060000|2022-06-09 21:11:00|96071.6|95871.6|96071|95871|96071.6|95871.6|96070.8|95870.8|8
1654809070000|2022-06-09 21:11:10|96071.3|95871.3|96104.7|95904.7|96109.1|95909.1|96071.3|95871.3|11
1654809080000|2022-06-09 21:11:20|96096|95896|96101.5|95901.5|96104.6|95904.6|96087.2|95887.2|5
1654809090000|2022-06-09 21:11:30|96096.5|95896.5|96099.3|95899.3|96099.3|95899.3|96087|95887|12
1654809100000|2022-06-09 21:11:40|96095.6|95895.6|96073|95873|96095.6|95895.6|96073|95873|4
1654809110000|2022-06-09 21:11:50|96073.2|95873.2|96084.4|95884.4|96100.5|95900.5|96072|95872|5
1654809120000|2022-06-09 21:12:00|96081.6|95881.6|96080.3|95880.3|96082.5|95882.5|96079.6|95879.6|6
1654809130000|2022-06-09 21:12:10|96070.3|95870.3|96080.5|95880.5|96088|95888|96070.3|95870.3|11
1654809140000|2022-06-09 21:12:20|96080.6|95880.6|96098.1|95898.1|96098.2|95898.2|96077.2|95877.2|13
1654809150000|2022-06-09 21:12:30|96099.5|95899.5|96089|95889|96099.5|95899.5|96086.5|95886.5|13
1654809160000|2022-06-09 21:12:40|96094.6|95894.6|96082.1|95882.1|96112.4|95912.4|96082.1|95882.1|17
1654809170000|2022-06-09 21:12:50|96085.4|95885.4|96070.3|95870.3|96085.4|95885.4|96069.7|95869.7|9
1654809180000|2022-06-09 21:13:00|96088.5|95888.5|96085.6|95885.6|96097.3|95897.3|96085.6|95885.6|9
1654809190000|2022-06-09 21:13:10|96086.4|95886.4|96095.4|95895.4|96095.5|95895.5|96077.2|95877.2|10
1654809200000|2022-06-09 21:13:20|96089.8|95889.8|96086.8|95886.8|96097.9|95897.9|96085.2|95885.2|11
1654809210000|2022-06-09 21:13:30|96086|95886|96081.5|95881.5|96094.4|95894.4|96079.2|95879.2|13
1654809220000|2022-06-09 21:13:40|96081.4|95881.4|96080.8|95880.8|96082.3|95882.3|96079.2|95879.2|8
1654809230000|2022-06-09 21:13:50|96079.3|95879.3|96070|95870|96103|95903|96069.9|95869.9|18
1654809240000|2022-06-09 21:14:00|96070.3|95870.3|96070.1|95870.1|96070.5|95870.5|96069.9|95869.9|9
1654809250000|2022-06-09 21:14:10|96069.9|95869.9|96084.5|95884.5|96089.3|95889.3|96069.9|95869.9|18
1654809260000|2022-06-09 21:14:20|96084.7|95884.7|96078|95878|96084.7|95884.7|96077.7|95877.7|13
1654809270000|2022-06-09 21:14:30|96077.8|95877.8|96078.6|95878.6|96078.7|95878.7|96077.8|95877.8|7
1654809280000|2022-06-09 21:14:40|96098.3|95898.3|96084.5|95884.5|96098.3|95898.3|96084.5|95884.5|11
1654809290000|2022-06-09 21:14:50|96086.8|95886.8|96086.4|95886.4|96087.4|95887.4|96086.1|95886.1|8
1654809300000|2022-06-09 21:15:00|96091.1|95891.1|96083.1|95883.1|96092.8|95892.8|96082.6|95882.6|19
1654809310000|2022-06-09 21:15:10|96083.4|95883.4|96078.7|95878.7|96084.8|95884.8|96078.2|95878.2|10
1654809320000|2022-06-09 21:15:20|96078.4|95878.4|96078.4|95878.4|96078.6|95878.6|96078.4|95878.4|6
1654809330000|2022-06-09 21:15:30|96101.2|95901.2|96078.4|95878.4|96101.2|95901.2|96078|95878|11
1654809340000|2022-06-09 21:15:40|96079.1|95879.1|96079|95879|96079.1|95879.1|96078.5|95878.5|3
1654809350000|2022-06-09 21:15:50|96106|95906|96086.3|95886.3|96106|95906|96085.8|95885.8|7
1654809360000|2022-06-09 21:16:00|96087.8|95887.8|96084.6|95884.6|96087.9|95887.9|96083|95883|9
1654809370000|2022-06-09 21:16:10|96086|95886|96079.3|95879.3|96086|95886|96079.3|95879.3|4
1654809380000|2022-06-09 21:16:20|96106.2|95906.2|96090.7|95890.7|96106.2|95906.2|96090.7|95890.7|6
1654809390000|2022-06-09 21:16:30|96092.2|95892.2|96080.3|95880.3|96092.2|95892.2|96080.1|95880.1|4
1654809400000|2022-06-09 21:16:40|96079.8|95879.8|96080|95880|96080|95880|96079.4|95879.4|5
1654809410000|2022-06-09 21:16:50|96106.1|95906.1|96091.7|95891.7|96106.1|95906.1|96091.7|95891.7|4
1654809420000|2022-06-09 21:17:00|96092|95892|96084.8|95884.8|96099.8|95899.8|96084.8|95884.8|9
1654809430000|2022-06-09 21:17:10|96086.4|95886.4|96089.8|95889.8|96097.7|95897.7|96086|95886|5
1654809440000|2022-06-09 21:17:20|96082.9|95882.9|96072.3|95872.3|96101.5|95901.5|96070.5|95870.5|12
1654809450000|2022-06-09 21:17:30|96073|95873|96077.9|95877.9|96090.6|95890.6|96072.4|95872.4|10
1654809460000|2022-06-09 21:17:40|96078.9|95878.9|96077.1|95877.1|96082.6|95882.6|96076.2|95876.2|5
1654809470000|2022-06-09 21:17:50|96078.5|95878.5|96077.2|95877.2|96079.1|95879.1|96077.2|95877.2|3
1654809480000|2022-06-09 21:18:00|96073|95873|96082.8|95882.8|96092.9|95892.9|96072.3|95872.3|8
1654809490000|2022-06-09 21:18:10|96080.6|95880.6|96080.6|95880.6|96080.6|95880.6|96080.6|95880.6|1
1654809500000|2022-06-09 21:18:20|96080|95880|96078.2|95878.2|96080|95880|96077.4|95877.4|5
1654809510000|2022-06-09 21:18:30|96070|95870|96090.4|95890.4|96090.4|95890.4|96068|95868|4
1654809520000|2022-06-09 21:18:40|96083.5|95883.5|96079|95879|96083.5|95883.5|96077.3|95877.3|7
1654809530000|2022-06-09 21:18:50|96079.7|95879.7|96070.8|95870.8|96079.7|95879.7|96070.8|95870.8|2
1654809540000|2022-06-09 21:19:00|96069.4|95869.4|96088.4|95888.4|96098.3|95898.3|96069.3|95869.3|5
1654809550000|2022-06-09 21:19:10|96085.2|95885.2|96065.7|95865.7|96085.2|95885.2|96065.7|95865.7|3
1654809560000|2022-06-09 21:19:20|96070.4|95870.4|96068|95868|96070.6|95870.6|96068|95868|4
1654809570000|2022-06-09 21:19:30|96073.3|95873.3|96079.2|95879.2|96097.8|95897.8|96073.3|95873.3|5
1654809580000|2022-06-09 21:19:40|96082.7|95882.7|96074.8|95874.8|96082.7|95882.7|96074.8|95874.8|6
1654809590000|2022-06-09 21:19:50|96066.1|95866.1|96069.1|95869.1|96092.2|95892.2|96066.1|95866.1|9
1654809600000|2022-06-09 21:20:00|96071.6|95871.6|96104.4|95904.4|96104.4|95904.4|96070.6|95870.6|11
1654809610000|2022-06-09 21:20:10|96091.9|95891.9|96081.8|95881.8|96091.9|95891.9|96079|95879|6
1654809620000|2022-06-09 21:20:20|96080.5|95880.5|96109.9|95909.9|96109.9|95909.9|96080.5|95880.5|6
1654809630000|2022-06-09 21:20:30|96096.6|95896.6|96085.8|95885.8|96096.6|95896.6|96085.8|95885.8|10
1654809640000|2022-06-09 21:20:40|96087.2|95887.2|96110.5|95910.5|96110.5|95910.5|96085|95885|7
1654809650000|2022-06-09 21:20:50|96093.9|95893.9|96091.8|95891.8|96104.2|95904.2|96091.8|95891.8|11
1654809660000|2022-06-09 21:21:00|96091.2|95891.2|96097|95897|96113|95913|96080.6|95880.6|12
1654809670000|2022-06-09 21:21:10|96083.3|95883.3|96080.5|95880.5|96085.6|95885.6|96080|95880|8
1654809680000|2022-06-09 21:21:20|96082.6|95882.6|96091.8|95891.8|96091.8|95891.8|96072|95872|9
1654809690000|2022-06-09 21:21:30|96087|95887|96089.1|95889.1|96097.1|95897.1|96082.1|95882.1|8
1654809700000|2022-06-09 21:21:40|96086.8|95886.8|96080.2|95880.2|96086.8|95886.8|96080.2|95880.2|4
1654809710000|2022-06-09 21:21:50|96081.5|95881.5|96080.7|95880.7|96097|95897|96080|95880|18
1654809720000|2022-06-09 21:22:00|96082.2|95882.2|96081.1|95881.1|96085.4|95885.4|96079.1|95879.1|39
1654809730000|2022-06-09 21:22:10|96081.3|95881.3|96093.5|95893.5|96098.5|95898.5|96072.3|95872.3|41
1654809740000|2022-06-09 21:22:20|96093.4|95893.4|96080.8|95880.8|96093.5|95893.5|96080|95880|44
1654809750000|2022-06-09 21:22:30|96080.7|95880.7|96086.4|95886.4|96100.2|95900.2|96078.5|95878.5|42
1654809760000|2022-06-09 21:22:40|96086.2|95886.2|96095.3|95895.3|96103.5|95903.5|96081.4|95881.4|20
1654809770000|2022-06-09 21:22:50|96105.7|95905.7|96096.5|95896.5|96105.7|95905.7|96089.9|95889.9|9
1654809780000|2022-06-09 21:23:00|96089.9|95889.9|96088.6|95888.6|96099|95899|96084.9|95884.9|45
1654809790000|2022-06-09 21:23:10|96088.9|95888.9|96096.9|95896.9|96097.1|95897.1|96086.2|95886.2|55
1654809800000|2022-06-09 21:23:20|96100.1|95900.1|96102.5|95902.5|96102.5|95902.5|96092.7|95892.7|51
1654809810000|2022-06-09 21:23:30|96101|95901|96102.3|95902.3|96109.2|95909.2|96093.5|95893.5|53
1654809820000|2022-06-09 21:23:40|96090.3|95890.3|96111.8|95911.8|96112.8|95912.8|96090.3|95890.3|8
1654809830000|2022-06-09 21:23:50|96096.2|95896.2|96091.3|95891.3|96110|95910|96091.3|95891.3|5
1654809840000|2022-06-09 21:24:00|96092.3|95892.3|96106.9|95906.9|96111.5|95911.5|96089.6|95889.6|7
1654809850000|2022-06-09 21:24:10|96102.2|95902.2|96083.4|95883.4|96107.1|95907.1|96083.4|95883.4|22
1654809860000|2022-06-09 21:24:20|96105.8|95905.8|96113.9|95913.9|96123.1|95923.1|96095.2|95895.2|33
1654809870000|2022-06-09 21:24:30|96102|95902|96091|95891|96110.2|95910.2|96091|95891|45
1654809880000|2022-06-09 21:24:40|96091.5|95891.5|96105.5|95905.5|96112.7|95912.7|96091.5|95891.5|46
1654809890000|2022-06-09 21:24:50|96105.9|95905.9|96094.1|95894.1|96105.9|95905.9|96090.7|95890.7|46
1654809900000|2022-06-09 21:25:00|96095.8|95895.8|96101|95901|96105.6|95905.6|96091.9|95891.9|57
1654809910000|2022-06-09 21:25:10|96101.1|95901.1|96102.4|95902.4|96102.8|95902.8|96097.3|95897.3|51
1654809920000|2022-06-09 21:25:20|96097.8|95897.8|96101.8|95901.8|96108.2|95908.2|96097.3|95897.3|55
1654809930000|2022-06-09 21:25:30|96101.6|95901.6|96101.3|95901.3|96105|95905|96093|95893|58
1654809940000|2022-06-09 21:25:40|96099.1|95899.1|96087.2|95887.2|96103.6|95903.6|96085|95885|49
1654809950000|2022-06-09 21:25:50|96088|95888|96101.8|95901.8|96107.4|95907.4|96085.9|95885.9|42
1654809960000|2022-06-09 21:26:00|96101.5|95901.5|96099.7|95899.7|96103.9|95903.9|96093|95893|51
1654809970000|2022-06-09 21:26:10|96099.4|95899.4|96092.1|95892.1|96099.8|95899.8|96089.7|95889.7|55
1654809980000|2022-06-09 21:26:20|96091.8|95891.8|96101.5|95901.5|96106.8|95906.8|96089.5|95889.5|52
1654809990000|2022-06-09 21:26:30|96107|95907|96095.5|95895.5|96107.4|95907.4|96091.9|95891.9|56
1654810000000|2022-06-09 21:26:40|96095.3|95895.3|96100.5|95900.5|96106.4|95906.4|96088.6|95888.6|52
1654810010000|2022-06-09 21:26:50|96101.4|95901.4|96101.5|95901.5|96102.8|95902.8|96094.4|95894.4|57
1654810020000|2022-06-09 21:27:00|96101.3|95901.3|96097.6|95897.6|96102.8|95902.8|96096.1|95896.1|55
1654810030000|2022-06-09 21:27:10|96097.2|95897.2|96099.7|95899.7|96105.9|95905.9|96089.9|95889.9|56
1654810040000|2022-06-09 21:27:20|96099.4|95899.4|96090.4|95890.4|96107.4|95907.4|96087.3|95887.3|50
1654810050000|2022-06-09 21:27:30|96089.8|95889.8|96092.4|95892.4|96101.7|95901.7|96088.9|95888.9|48
1654810060000|2022-06-09 21:27:40|96093.2|95893.2|96095|95895|96096.4|95896.4|96090.8|95890.8|30
1654810070000|2022-06-09 21:27:50|96094.8|95894.8|96100.7|95900.7|96109.4|95909.4|96088.6|95888.6|34
1654810080000|2022-06-09 21:28:00|96100.9|95900.9|96108.7|95908.7|96108.7|95908.7|96097.2|95897.2|34
1654810090000|2022-06-09 21:28:10|96108.9|95908.9|96089.6|95889.6|96108.9|95908.9|96086.8|95886.8|40
1654810100000|2022-06-09 21:28:20|96089.8|95889.8|96096.8|95896.8|96104.4|95904.4|96087.4|95887.4|39
1654810110000|2022-06-09 21:28:30|96101.7|95901.7|96084.3|95884.3|96101.7|95901.7|96078.6|95878.6|16
1654810120000|2022-06-09 21:28:40|96078.8|95878.8|96097|95897|96106.4|95906.4|96078.8|95878.8|39
1654810130000|2022-06-09 21:28:50|96096.3|95896.3|96078.3|95878.3|96100.9|95900.9|96078|95878|21
1654810140000|2022-06-09 21:29:00|96078.2|95878.2|96072.7|95872.7|96089.9|95889.9|96071.1|95871.1|13
1654810150000|2022-06-09 21:29:10|96072.9|95872.9|96090|95890|96110.4|95910.4|96072.4|95872.4|11
1654810160000|2022-06-09 21:29:20|96105.6|95905.6|96085.8|95885.8|96105.6|95905.6|96083.6|95883.6|18
1654810170000|2022-06-09 21:29:30|96086.3|95886.3|96095.8|95895.8|96104.5|95904.5|96082.7|95882.7|6
1654810180000|2022-06-09 21:29:40|96097.4|95897.4|96111|95911|96111|95911|96091.9|95891.9|5
1654810190000|2022-06-09 21:29:50|96112.1|95912.1|96100.8|95900.8|96112.1|95912.1|96087|95887|43
1654810200000|2022-06-09 21:30:00|96093.8|95893.8|96092.7|95892.7|96108.7|95908.7|96076|95876|20
1654810210000|2022-06-09 21:30:10|96127.9|95927.9|96116.3|95916.3|96127.9|95927.9|96077|95877|25
1654810220000|2022-06-09 21:30:20|96106.4|95906.4|96100.5|95900.5|96110.4|95910.4|96092.7|95892.7|12
1654810230000|2022-06-09 21:30:30|96100.1|95900.1|96091.7|95891.7|96100.1|95900.1|96074.6|95874.6|11
1654810240000|2022-06-09 21:30:40|96088.2|95888.2|96082.9|95882.9|96088.2|95888.2|96082.9|95882.9|7
1654810250000|2022-06-09 21:30:50|96081.2|95881.2|96080.9|95880.9|96110.4|95910.4|96072.5|95872.5|19
1654810260000|2022-06-09 21:31:00|96081.6|95881.6|96076.9|95876.9|96081.6|95881.6|96076.7|95876.7|8
1654810270000|2022-06-09 21:31:10|96078.7|95878.7|96083.6|95883.6|96085.5|95885.5|96078|95878|10
1654810280000|2022-06-09 21:31:20|96099.8|95899.8|96091|95891|96099.8|95899.8|96081.4|95881.4|18
1654810290000|2022-06-09 21:31:30|96097.9|95897.9|96071.8|95871.8|96097.9|95897.9|96071.5|95871.5|25
1654810300000|2022-06-09 21:31:40|96071.6|95871.6|96067.2|95867.2|96072|95872|96066.5|95866.5|43
1654810310000|2022-06-09 21:31:50|96067.3|95867.3|96066.5|95866.5|96068.2|95868.2|96066.1|95866.1|38
1654810320000|2022-06-09 21:32:00|96066.7|95866.7|96071.7|95871.7|96078.5|95878.5|96065.9|95865.9|52
1654810330000|2022-06-09 21:32:10|96066.3|95866.3|96066.5|95866.5|96069.1|95869.1|96065.9|95865.9|49
1654810340000|2022-06-09 21:32:20|96066|95866|96067.1|95867.1|96076.6|95876.6|96065.5|95865.5|37
1654810350000|2022-06-09 21:32:30|96067.4|95867.4|96065.3|95865.3|96067.4|95867.4|96065.3|95865.3|27
1654810360000|2022-06-09 21:32:40|96065.5|95865.5|96061|95861|96076|95876|96060.7|95860.7|22
1654810370000|2022-06-09 21:32:50|96060.9|95860.9|96059.7|95859.7|96064.3|95864.3|96057.8|95857.8|22
1654810380000|2022-06-09 21:33:00|96059.6|95859.6|96070.5|95870.5|96078.7|95878.7|96058.6|95858.6|34
1654810390000|2022-06-09 21:33:10|96068.7|95868.7|96065.6|95865.6|96070.1|95870.1|96063.3|95863.3|20
1654810400000|2022-06-09 21:33:20|96063.3|95863.3|96067.6|95867.6|96077.2|95877.2|96063.3|95863.3|22
1654810410000|2022-06-09 21:33:30|96067.5|95867.5|96056|95856|96067.6|95867.6|96053.1|95853.1|19
1654810420000|2022-06-09 21:33:40|96056.3|95856.3|96065.2|95865.2|96065.5|95865.5|96053.8|95853.8|21
1654810430000|2022-06-09 21:33:50|96065.1|95865.1|96064.8|95864.8|96077.7|95877.7|96062.5|95862.5|46
1654810440000|2022-06-09 21:34:00|96064.5|95864.5|96066|95866|96068.3|95868.3|96064.4|95864.4|48
1654810450000|2022-06-09 21:34:10|96066.3|95866.3|96070.7|95870.7|96077.8|95877.8|96066|95866|39
1654810460000|2022-06-09 21:34:20|96070.9|95870.9|96070.7|95870.7|96071.1|95871.1|96070.1|95870.1|43
1654810470000|2022-06-09 21:34:30|96070.8|95870.8|96100.2|95900.2|96100.2|95900.2|96062.5|95862.5|51
1654810480000|2022-06-09 21:34:40|96100|95900|96093.8|95893.8|96102.7|95902.7|96065.5|95865.5|58
1654810490000|2022-06-09 21:34:50|96093.7|95893.7|96066.9|95866.9|96103.4|95903.4|96064.9|95864.9|54
1654810500000|2022-06-09 21:35:00|96066.8|95866.8|96074.9|95874.9|96101.4|95901.4|96066.3|95866.3|56
1654810510000|2022-06-09 21:35:10|96075.1|95875.1|96074.3|95874.3|96076.3|95876.3|96073.4|95873.4|52
1654810520000|2022-06-09 21:35:20|96075.7|95875.7|96071.6|95871.6|96105.4|95905.4|96069.9|95869.9|52
1654810530000|2022-06-09 21:35:30|96070|95870|96070.5|95870.5|96124.3|95924.3|96068.5|95868.5|58
1654810540000|2022-06-09 21:35:40|96105.9|95905.9|96071.2|95871.2|96115.3|95915.3|96068.9|95868.9|56
1654810550000|2022-06-09 21:35:50|96073.2|95873.2|96075.2|95875.2|96109.3|95909.3|96071.5|95871.5|60
1654810560000|2022-06-09 21:36:00|96086.1|95886.1|96079.3|95879.3|96086.4|95886.4|96078.4|95878.4|55
1654810570000|2022-06-09 21:36:10|96080.9|95880.9|96081.4|95881.4|96084|95884|96078.6|95878.6|39
1654810580000|2022-06-09 21:36:20|96088.1|95888.1|96070.6|95870.6|96088.1|95888.1|96070.6|95870.6|15
1654810590000|2022-06-09 21:36:30|96073.4|95873.4|96068.5|95868.5|96075.8|95875.8|96068.5|95868.5|9
1654810600000|2022-06-09 21:36:40|96088.9|95888.9|96074.3|95874.3|96088.9|95888.9|96074.3|95874.3|8
1654810610000|2022-06-09 21:36:50|96078.4|95878.4|96078.9|95878.9|96078.9|95878.9|96075|95875|8
1654810620000|2022-06-09 21:37:00|96079.9|95879.9|96078|95878|96081.6|95881.6|96076.9|95876.9|6
1654810630000|2022-06-09 21:37:10|96092.2|95892.2|96081.4|95881.4|96092.2|95892.2|96077|95877|6
1654810640000|2022-06-09 21:37:20|96083.7|95883.7|96081|95881|96083.7|95883.7|96069.7|95869.7|8
1654810650000|2022-06-09 21:37:30|96079.6|95879.6|96077.2|95877.2|96081.1|95881.1|96077.2|95877.2|10
1654810660000|2022-06-09 21:37:40|96076.7|95876.7|96081.5|95881.5|96089.5|95889.5|96076.7|95876.7|16
1654810670000|2022-06-09 21:37:50|96082.4|95882.4|96077.3|95877.3|96082.4|95882.4|96077.1|95877.1|13
1654810680000|2022-06-09 21:38:00|96075.8|95875.8|96086.5|95886.5|96088.3|95888.3|96075.8|95875.8|9
1654810690000|2022-06-09 21:38:10|96080.1|95880.1|96082|95882|96086.1|95886.1|96080.1|95880.1|5
1654810700000|2022-06-09 21:38:20|96095.5|95895.5|96081.8|95881.8|96095.5|95895.5|96081.8|95881.8|3
1654810710000|2022-06-09 21:38:30|96089.3|95889.3|96079.5|95879.5|96089.3|95889.3|96078.5|95878.5|11
1654810720000|2022-06-09 21:38:40|96096.8|95896.8|96084.1|95884.1|96096.8|95896.8|96081.4|95881.4|10
1654810730000|2022-06-09 21:38:50|96086.6|95886.6|96082.6|95882.6|96086.6|95886.6|96081.9|95881.9|5
1654810740000|2022-06-09 21:39:00|96081.6|95881.6|96075.1|95875.1|96081.6|95881.6|96075.1|95875.1|15
1654810750000|2022-06-09 21:39:10|96075|95875|96071.9|95871.9|96088.5|95888.5|96071.9|95871.9|14
1654810760000|2022-06-09 21:39:20|96068.7|95868.7|96068.9|95868.9|96069.6|95869.6|96066.2|95866.2|6
1654810770000|2022-06-09 21:39:30|96092.6|95892.6|96078.3|95878.3|96092.6|95892.6|96075.2|95875.2|27
1654810780000|2022-06-09 21:39:40|96077.5|95877.5|96080.7|95880.7|96080.9|95880.9|96073.3|95873.3|56
1654810790000|2022-06-09 21:39:50|96077.9|95877.9|96080|95880|96081.6|95881.6|96077.8|95877.8|54
1654810800000|2022-06-09 21:40:00|96077.8|95877.8|96081.1|95881.1|96089.6|95889.6|96077.8|95877.8|55
1654810810000|2022-06-09 21:40:10|96081.7|95881.7|96080.9|95880.9|96082.2|95882.2|96077.3|95877.3|60
1654810820000|2022-06-09 21:40:20|96092.4|95892.4|96079.9|95879.9|96092.4|95892.4|96077.6|95877.6|63
1654810830000|2022-06-09 21:40:30|96080.8|95880.8|96081.1|95881.1|96082.6|95882.6|96078|95878|63
1654810840000|2022-06-09 21:40:40|96088.9|95888.9|96084.9|95884.9|96090.7|95890.7|96081.5|95881.5|58
1654810850000|2022-06-09 21:40:50|96082.6|95882.6|96080|95880|96084.9|95884.9|96077.3|95877.3|60
1654810860000|2022-06-09 21:41:00|96090.8|95890.8|96078.7|95878.7|96091.9|95891.9|96076.1|95876.1|61
1654810870000|2022-06-09 21:41:10|96076.5|95876.5|96076.7|95876.7|96080.8|95880.8|96076.5|95876.5|33
1654810880000|2022-06-09 21:41:20|96078.8|95878.8|96076.3|95876.3|96078.9|95878.9|96075.9|95875.9|18
1654810890000|2022-06-09 21:41:30|96089.7|95889.7|96082.1|95882.1|96089.7|95889.7|96082.1|95882.1|7
1654810900000|2022-06-09 21:41:40|96084.6|95884.6|96079.5|95879.5|96084.6|95884.6|96079.4|95879.4|6
1654810910000|2022-06-09 21:41:50|96082.6|95882.6|96075.6|95875.6|96082.6|95882.6|96075.4|95875.4|6
1654810920000|2022-06-09 21:42:00|96078.8|95878.8|96076.5|95876.5|96094|95894|96070.3|95870.3|12
1654810930000|2022-06-09 21:42:10|96077.2|95877.2|96076.3|95876.3|96077.5|95877.5|96074.9|95874.9|8
1654810940000|2022-06-09 21:42:20|96092.3|95892.3|96078.3|95878.3|96092.3|95892.3|96076.3|95876.3|17
1654810950000|2022-06-09 21:42:30|96077.3|95877.3|96074.9|95874.9|96079.4|95879.4|96074.6|95874.6|51
1654810960000|2022-06-09 21:42:40|96082.3|95882.3|96064.1|95864.1|96082.5|95882.5|96064.1|95864.1|51
1654810970000|2022-06-09 21:42:50|96064|95864|96063.6|95863.6|96080.9|95880.9|96063.6|95863.6|23
1654810980000|2022-06-09 21:43:00|96065.7|95865.7|96067|95867|96068.4|95868.4|96063.5|95863.5|26
1654810990000|2022-06-09 21:43:10|96066.8|95866.8|96066.4|95866.4|96067.9|95867.9|96064|95864|23
1654811000000|2022-06-09 21:43:20|96066.3|95866.3|96070.7|95870.7|96078.4|95878.4|96066.3|95866.3|16
1654811010000|2022-06-09 21:43:30|96071.9|95871.9|96072.4|95872.4|96072.8|95872.8|96070.3|95870.3|23
1654811020000|2022-06-09 21:43:40|96072.3|95872.3|96067.5|95867.5|96079.2|95879.2|96062.2|95862.2|16
1654811030000|2022-06-09 21:43:50|96071.2|95871.2|96076.6|95876.6|96076.7|95876.7|96067|95867|29
1654811040000|2022-06-09 21:44:00|96076.7|95876.7|96074.3|95874.3|96082.7|95882.7|96068.4|95868.4|23
1654811050000|2022-06-09 21:44:10|96074.2|95874.2|96061.9|95861.9|96074.3|95874.3|96058.9|95858.9|24
1654811060000|2022-06-09 21:44:20|96062.8|95862.8|96069.3|95869.3|96075.5|95875.5|96062.2|95862.2|20
1654811070000|2022-06-09 21:44:30|96069.2|95869.2|96062.1|95862.1|96069.2|95869.2|96062|95862|18
1654811080000|2022-06-09 21:44:40|96062.2|95862.2|96064.2|95864.2|96087.7|95887.7|96062.1|95862.1|18
1654811090000|2022-06-09 21:44:50|96063.6|95863.6|96063.1|95863.1|96067|95867|96058.6|95858.6|14
1654811100000|2022-06-09 21:45:00|96095.4|95895.4|96084.2|95884.2|96095.4|95895.4|96069|95869|15
1654811110000|2022-06-09 21:45:10|96078.3|95878.3|96082.1|95882.1|96087|95887|96072|95872|13
1654811120000|2022-06-09 21:45:20|96060.2|95860.2|96078.2|95878.2|96085.6|95885.6|96060.2|95860.2|11
1654811130000|2022-06-09 21:45:30|96076.5|95876.5|96074.5|95874.5|96116|95916|96074.5|95874.5|10
1654811140000|2022-06-09 21:45:40|96074.6|95874.6|96060.4|95860.4|96085.5|95885.5|96057.3|95857.3|8
1654811150000|2022-06-09 21:45:50|96059.6|95859.6|96067.9|95867.9|96073.5|95873.5|96059.6|95859.6|12
1654811160000|2022-06-09 21:46:00|96057.7|95857.7|96059.3|95859.3|96064.5|95864.5|96057.7|95857.7|7
1654811170000|2022-06-09 21:46:10|96074.2|95874.2|96073.4|95873.4|96079.3|95879.3|96069.7|95869.7|9
1654811180000|2022-06-09 21:46:20|96071.3|95871.3|96057.9|95857.9|96074.1|95874.1|96057.9|95857.9|8
1654811190000|2022-06-09 21:46:30|96059.5|95859.5|96060|95860|96063.3|95863.3|96058|95858|6
1654811200000|2022-06-09 21:46:40|96062.6|95862.6|96072.4|95872.4|96077|95877|96061.2|95861.2|13
1654811210000|2022-06-09 21:46:50|96070.2|95870.2|96061.6|95861.6|96070.3|95870.3|96061.6|95861.6|12
1654811220000|2022-06-09 21:47:00|96063.6|95863.6|96061.8|95861.8|96063.6|95863.6|96055.8|95855.8|14
1654811230000|2022-06-09 21:47:10|96061.4|95861.4|96074|95874|96074|95874|96059.1|95859.1|16
1654811240000|2022-06-09 21:47:20|96073.9|95873.9|96066.8|95866.8|96074|95874|96062.1|95862.1|10
1654811250000|2022-06-09 21:47:30|96061.7|95861.7|96063.9|95863.9|96066.3|95866.3|96061.7|95861.7|18
1654811260000|2022-06-09 21:47:40|96064.7|95864.7|96068.8|95868.8|96082.3|95882.3|96064.7|95864.7|13
1654811270000|2022-06-09 21:47:50|96068.7|95868.7|96072.9|95872.9|96077|95877|96067.9|95867.9|13
1654811280000|2022-06-09 21:48:00|96073.1|95873.1|96063.6|95863.6|96073.4|95873.4|96063.5|95863.5|20
1654811290000|2022-06-09 21:48:10|96068.3|95868.3|96068.5|95868.5|96072.9|95872.9|96064.8|95864.8|13
1654811300000|2022-06-09 21:48:20|96068.1|95868.1|96063.4|95863.4|96069.2|95869.2|96063.4|95863.4|9
1654811310000|2022-06-09 21:48:30|96063.8|95863.8|96063.9|95863.9|96063.9|95863.9|96053|95853|12
1654811320000|2022-06-09 21:48:40|96064.2|95864.2|96066.4|95866.4|96066.7|95866.7|96064.2|95864.2|9
1654811330000|2022-06-09 21:48:50|96066.8|95866.8|96055.4|95855.4|96066.8|95866.8|96053.8|95853.8|7
1654811340000|2022-06-09 21:49:00|96057.5|95857.5|96067.8|95867.8|96067.8|95867.8|96055.4|95855.4|12
1654811350000|2022-06-09 21:49:10|96065.8|95865.8|96069.5|95869.5|96072.4|95872.4|96059.4|95859.4|8
1654811360000|2022-06-09 21:49:20|96061.5|95861.5|96063.9|95863.9|96066.1|95866.1|96059|95859|18
1654811370000|2022-06-09 21:49:30|96062.9|95862.9|96070.7|95870.7|96073.3|95873.3|96057.3|95857.3|31
1654811380000|2022-06-09 21:49:40|96061.7|95861.7|96065.8|95865.8|96065.8|95865.8|96058.8|95858.8|12
1654811390000|2022-06-09 21:49:50|96066.5|95866.5|96065.5|95865.5|96066.5|95866.5|96059|95859|6
1654811400000|2022-06-09 21:50:00|96058.8|95858.8|96060.5|95860.5|96063.7|95863.7|96055|95855|12
1654811410000|2022-06-09 21:50:10|96058.6|95858.6|96069|95869|96080.2|95880.2|96053|95853|15
1654811420000|2022-06-09 21:50:20|96069.3|95869.3|96060.1|95860.1|96069.4|95869.4|96060.1|95860.1|8
1654811430000|2022-06-09 21:50:30|96062.4|95862.4|96059.3|95859.3|96068.6|95868.6|96059.3|95859.3|21
1654811440000|2022-06-09 21:50:40|96059.4|95859.4|96068.8|95868.8|96069.8|95869.8|96054|95854|22
1654811450000|2022-06-09 21:50:50|96068.1|95868.1|96062|95862|96069.1|95869.1|96058.9|95858.9|11
1654811460000|2022-06-09 21:51:00|96062.1|95862.1|96062.6|95862.6|96064.3|95864.3|96062|95862|36
1654811470000|2022-06-09 21:51:10|96063.1|95863.1|96063.1|95863.1|96070.4|95870.4|96035.2|95835.2|46
1654811480000|2022-06-09 21:51:20|96054.1|95854.1|96051.3|95851.3|96061.4|95861.4|96051.3|95851.3|6
1654811490000|2022-06-09 21:51:30|96057.8|95857.8|96060.6|95860.6|96068.3|95868.3|96057.8|95857.8|5
1654811500000|2022-06-09 21:51:40|96065.8|95865.8|96060.2|95860.2|96067.8|95867.8|96060.2|95860.2|7
1654811510000|2022-06-09 21:51:50|96056.6|95856.6|96056.8|95856.8|96058.8|95858.8|96056.6|95856.6|8
1654811520000|2022-06-09 21:52:00|96052.6|95852.6|96064.5|95864.5|96070.7|95870.7|96052.6|95852.6|12
1654811530000|2022-06-09 21:52:10|96066.5|95866.5|96053.6|95853.6|96066.5|95866.5|96053.6|95853.6|4
1654811540000|2022-06-09 21:52:20|96052.8|95852.8|96064.7|95864.7|96064.7|95864.7|96052.8|95852.8|7
1654811550000|2022-06-09 21:52:30|96062.5|95862.5|96052.8|95852.8|96062.5|95862.5|96052.8|95852.8|6
1654811560000|2022-06-09 21:52:40|96055.8|95855.8|96061.6|95861.6|96061.6|95861.6|96055.8|95855.8|5
1654811570000|2022-06-09 21:52:50|96061.7|95861.7|96061.9|95861.9|96075.8|95875.8|96060.3|95860.3|7
1654811580000|2022-06-09 21:53:00|96063.6|95863.6|96055|95855|96064.5|95864.5|96055|95855|8
1654811590000|2022-06-09 21:53:10|96056.8|95856.8|96059.4|95859.4|96060.6|95860.6|96056.3|95856.3|6
1654811600000|2022-06-09 21:53:20|96060.6|95860.6|96047.1|95847.1|96060.9|95860.9|96047.1|95847.1|13
1654811610000|2022-06-09 21:53:30|96062.1|95862.1|96053.9|95853.9|96062.1|95862.1|96053.9|95853.9|10
1654811620000|2022-06-09 21:53:40|96051.8|95851.8|96051.9|95851.9|96059.4|95859.4|96051.8|95851.8|7
1654811630000|2022-06-09 21:53:50|96052.7|95852.7|96053.5|95853.5|96067.2|95867.2|96052.7|95852.7|14
1654811640000|2022-06-09 21:54:00|96044.9|95844.9|96060.8|95860.8|96062.4|95862.4|96044.9|95844.9|12
1654811650000|2022-06-09 21:54:10|96062.9|95862.9|96059.9|95859.9|96062.9|95862.9|96059.9|95859.9|3
1654811660000|2022-06-09 21:54:20|96071.6|95871.6|96049.8|95849.8|96071.6|95871.6|96043.6|95843.6|19
1654811670000|2022-06-09 21:54:30|96051.9|95851.9|96064.5|95864.5|96067.7|95867.7|96048.9|95848.9|15
1654811680000|2022-06-09 21:54:40|96067.6|95867.6|96057|95857|96073|95873|96055.4|95855.4|7
1654811690000|2022-06-09 21:54:50|96049.1|95849.1|96052|95852|96056.8|95856.8|96049.1|95849.1|6
1654811700000|2022-06-09 21:55:00|96052.8|95852.8|96070.6|95870.6|96074.4|95874.4|96052.8|95852.8|8
1654811710000|2022-06-09 21:55:10|96072.4|95872.4|96057.9|95857.9|96073|95873|96053.2|95853.2|7
1654811720000|2022-06-09 21:55:20|96055.9|95855.9|96054|95854|96059.8|95859.8|96046.2|95846.2|11
1654811730000|2022-06-09 21:55:30|96077.5|95877.5|96083|95883|96084.4|95884.4|96077.5|95877.5|3
1654811740000|2022-06-09 21:55:40|96083.7|95883.7|96068.8|95868.8|96084.7|95884.7|96065.2|95865.2|4
1654811750000|2022-06-09 21:55:50|96058|95858|96063.6|95863.6|96063.6|95863.6|96058|95858|3
1654811760000|2022-06-09 21:56:00|96057.1|95857.1|96079.8|95879.8|96079.8|95879.8|96056.5|95856.5|7
1654811770000|2022-06-09 21:56:10|96080.5|95880.5|96051.8|95851.8|96080.5|95880.5|96051.2|95851.2|12
1654811780000|2022-06-09 21:56:20|96071.7|95871.7|96067.5|95867.5|96071.7|95871.7|96067.5|95867.5|4
1654811790000|2022-06-09 21:56:30|96072.7|95872.7|96055.5|95855.5|96073|95873|96055.5|95855.5|5
1654811800000|2022-06-09 21:56:40|96057.8|95857.8|96054.5|95854.5|96059.9|95859.9|96051|95851|8
1654811810000|2022-06-09 21:56:50|96083.8|95883.8|96055.4|95855.4|96083.8|95883.8|96047.8|95847.8|15
1654811820000|2022-06-09 21:57:00|96058.8|95858.8|96060.2|95860.2|96060.2|95860.2|96058.8|95858.8|3
1654811830000|2022-06-09 21:57:10|96058.6|95858.6|96080.6|95880.6|96083.4|95883.4|96058.6|95858.6|5
1654811840000|2022-06-09 21:57:20|96083.5|95883.5|96057.8|95857.8|96083.5|95883.5|96054.7|95854.7|4
1654811850000|2022-06-09 21:57:30|96095.5|95895.5|96074|95874|96107.6|95907.6|96064.5|95864.5|7
1654811860000|2022-06-09 21:57:40|96075.9|95875.9|96080|95880|96081.5|95881.5|96070.6|95870.6|7
1654811870000|2022-06-09 21:57:50|96076.4|95876.4|96077.7|95877.7|96077.9|95877.9|96071.1|95871.1|6
1654811880000|2022-06-09 21:58:00|96078.9|95878.9|96089.2|95889.2|96095.3|95895.3|96070.8|95870.8|10
1654811890000|2022-06-09 21:58:10|96084.5|95884.5|96082.4|95882.4|96091.4|95891.4|96082.3|95882.3|5
1654811900000|2022-06-09 21:58:20|96092.3|95892.3|96090.3|95890.3|96094|95894|96088.5|95888.5|4
1654811910000|2022-06-09 21:58:30|96079.3|95879.3|96094.5|95894.5|96100.2|95900.2|96078.8|95878.8|5
1654811920000|2022-06-09 21:58:40|96092.1|95892.1|96072.5|95872.5|96092.1|95892.1|96072.5|95872.5|3
1654811930000|2022-06-09 21:58:50|96109.7|95909.7|96097.3|95897.3|96109.7|95909.7|96097.3|95897.3|2
1654811940000|2022-06-09 21:59:00|96094.5|95894.5|96086.3|95886.3|96094.5|95894.5|96086.3|95886.3|3
1654811950000|2022-06-09 21:59:10|96085.1|95885.1|96091.1|95891.1|96103.2|95903.2|96085.1|95885.1|4
1654811960000|2022-06-09 21:59:20|96089.2|95889.2|96071.2|95871.2|96091.5|95891.5|96071.2|95871.2|8
1654811970000|2022-06-09 21:59:30|96071.7|95871.7|96090.3|95890.3|96101.8|95901.8|96071.1|95871.1|6
1654811980000|2022-06-09 21:59:40|96090.1|95890.1|96087.9|95887.9|96102|95902|96087.9|95887.9|6
1654811990000|2022-06-09 21:59:50|96073.4|95873.4|96073.5|95873.5|96073.5|95873.5|96073.4|95873.4|2
1654812000000|2022-06-09 22:00:00|96075.3|95875.3|96087.1|95887.1|96096.8|95896.8|96048.8|95848.8|55
1654812010000|2022-06-09 22:00:10|96088.7|95888.7|96077.7|95877.7|96089.4|95889.4|96075.3|95875.3|38
1654812020000|2022-06-09 22:00:20|96075.8|95875.8|96022.7|95822.7|96077.2|95877.2|96022.7|95822.7|35
1654812030000|2022-06-09 22:00:30|96022.8|95822.8|96014.8|95814.8|96041.9|95841.9|96004.9|95804.9|44
1654812040000|2022-06-09 22:00:40|96015.4|95815.4|96014.5|95814.5|96019.7|95819.7|96011.3|95811.3|21
1654812050000|2022-06-09 22:00:50|96011.6|95811.6|96012.2|95812.2|96019.5|95819.5|96008.7|95808.7|19
1654812060000|2022-06-09 22:01:00|96014|95814|96038.6|95838.6|96050.8|95850.8|95981.8|95781.8|72
1654812070000|2022-06-09 22:01:10|96035.7|95835.7|96027.7|95827.7|96046.6|95846.6|96027|95827|41
1654812080000|2022-06-09 22:01:20|96027.8|95827.8|96021.3|95821.3|96044.1|95844.1|96008|95808|31
1654812090000|2022-06-09 22:01:30|96022.9|95822.9|96022.3|95822.3|96024.8|95824.8|96019.2|95819.2|23
1654812100000|2022-06-09 22:01:40|96021.7|95821.7|96007.2|95807.2|96021.7|95821.7|96005|95805|26
1654812110000|2022-06-09 22:01:50|96006.3|95806.3|95991.6|95791.6|96017.1|95817.1|95991.4|95791.4|26
1654812120000|2022-06-09 22:02:00|95988.9|95788.9|96002.2|95802.2|96005.6|95805.6|95988.9|95788.9|29
1654812130000|2022-06-09 22:02:10|95996.6|95796.6|95999.7|95799.7|96002.8|95802.8|95994.7|95794.7|29
1654812140000|2022-06-09 22:02:20|96001.1|95801.1|95995.6|95795.6|96001.1|95801.1|95991.7|95791.7|14
1654812150000|2022-06-09 22:02:30|95995.7|95795.7|96005.8|95805.8|96016.4|95816.4|95985.5|95785.5|43
1654812160000|2022-06-09 22:02:40|96005.7|95805.7|96002.9|95802.9|96007.7|95807.7|95997.8|95797.8|27
1654812170000|2022-06-09 22:02:50|96004.8|95804.8|96008.7|95808.7|96015|95815|96001.1|95801.1|23
1654812180000|2022-06-09 22:03:00|96012.4|95812.4|96022.8|95822.8|96030.9|95830.9|96008.4|95808.4|23
1654812190000|2022-06-09 22:03:10|96022.4|95822.4|96012.4|95812.4|96022.8|95822.8|96008.1|95808.1|11
1654812200000|2022-06-09 22:03:20|96014.4|95814.4|96002.4|95802.4|96031.4|95831.4|96001|95801|18
1654812210000|2022-06-09 22:03:30|96007.3|95807.3|96018|95818|96038.2|95838.2|95999.7|95799.7|17
1654812220000|2022-06-09 22:03:40|96017.6|95817.6|96014|95814|96017.6|95817.6|96000.9|95800.9|29
1654812230000|2022-06-09 22:03:50|96005.2|95805.2|96045.4|95845.4|96053.4|95853.4|96005.2|95805.2|31
1654812240000|2022-06-09 22:04:00|96042|95842|96045|95845|96052.1|95852.1|96038.8|95838.8|38
1654812250000|2022-06-09 22:04:10|96043.6|95843.6|96046|95846|96066.4|95866.4|96043.4|95843.5|36
1654812260000|2022-06-09 22:04:20|96038.4|95849|96043.5|95843.5|96049|95850.6|96036.1|95839.5|28
1654812270000|2022-06-09 22:04:30|96043.3|95843.3|96041|95841|96062.4|95862.4|96041|95841|37
1654812280000|2022-06-09 22:04:40|96042.1|95842.1|96064.6|95864.6|96077.1|95877.1|96042|95842|45
1654812290000|2022-06-09 22:04:50|96051.7|95851.7|96044.1|95844.1|96068|95868|96042.2|95842.2|33
1654812300000|2022-06-09 22:05:00|96042.5|95842.5|96054.1|95854.1|96059.6|95859.6|96039.7|95841.8|38
1654812310000|2022-06-09 22:05:10|96050.8|95850.8|96038.9|95847.3|96068.8|95868.8|96038.9|95846.7|45
1654812320000|2022-06-09 22:05:20|96044.2|95844.2|96049|95849|96059.9|95859.9|96044|95844|40
1654812330000|2022-06-09 22:05:30|96049.6|95849.6|96053.8|95862.2|96062.3|95862.3|96045.4|95849.5|37
1654812340000|2022-06-09 22:05:40|96052.9|95859.9|96049.4|95849.4|96058.9|95868.3|96032.5|95848.1|22
1654812350000|2022-06-09 22:05:50|96049|95849|96045.2|95845.2|96062.5|95867.1|96022.6|95843.6|32
1654812360000|2022-06-09 22:06:00|96040.1|95847|96046|95864.9|96062.7|95864.9|96035|95845.9|31
1654812370000|2022-06-09 22:06:10|96051|95859.1|96044|95858.9|96056.2|95865.8|96039.4|95851.2|31
1654812380000|2022-06-09 22:06:20|96047|95856.2|96052.4|95857.5|96056.6|95863.2|96040.8|95853.7|34
1654812390000|2022-06-09 22:06:30|96052.3|95857.9|96053.5|95854.1|96053.7|95863.5|96046.8|95854.1|26
1654812400000|2022-06-09 22:06:40|96053.6|95853.6|96040.7|95864.4|96053.9|95864.4|96040.7|95849.5|23
1654812410000|2022-06-09 22:06:50|96036.4|95865.6|96043.2|95859.6|96054.3|95865.6|96035.1|95849.4|24
1654812420000|2022-06-09 22:07:00|96046.6|95856.8|96047.8|95857.5|96054.1|95861|96044.3|95852.8|35
1654812430000|2022-06-09 22:07:10|96045.3|95859.9|96050.2|95859.2|96055.3|95861.7|96043.7|95853.1|28
1654812440000|2022-06-09 22:07:20|96049.5|95861|96048.4|95859.6|96055|95864.1|96042.2|95856.5|15
1654812450000|2022-06-09 22:07:30|96044|95863.7|96048.7|95861.6|96061.5|95868|96037.1|95851.7|33
1654812460000|2022-06-09 22:07:40|96053.4|95853.4|96043.7|95855.8|96058.7|95864.4|96036.9|95851.4|43
1654812470000|2022-06-09 22:07:50|96047.1|95853.3|96051.6|95855.7|96062.3|95864|96040.8|95850.6|35
1654812480000|2022-06-09 22:08:00|96049.8|95849.8|96033.2|95854.6|96054|95856.3|96033.2|95846.1|28
1654812490000|2022-06-09 22:08:10|96031.7|95856.4|96036.7|95850.2|96039.8|95856.4|96027.2|95844.2|35
1654812500000|2022-06-09 22:08:20|96033.5|95849.9|96038|95847.8|96042|95852.2|96033.5|95842.6|16
1654812510000|2022-06-09 22:08:30|96042.7|95842.7|96031.1|95850.5|96042.7|95856|96028.9|95842.1|18
1654812520000|2022-06-09 22:08:40|96031.5|95849|96037.1|95847.5|96037.1|95852.5|96031.5|95847.5|25
1654812530000|2022-06-09 22:08:50|96035.7|95848.7|96039|95839|96041.3|95857.2|96030|95839|16
1654812540000|2022-06-09 22:09:00|96029|95849.2|96033.7|95848.3|96042.5|95850.7|96029|95838.9|25
1654812550000|2022-06-09 22:09:10|96034.9|95846.2|96035.7|95851.5|96042.3|95861.7|96029.3|95844.2|23
1654812560000|2022-06-09 22:09:20|96036.1|95851.9|96036.2|95850.7|96038.5|95853.8|96032.3|95845.8|27
1654812570000|2022-06-09 22:09:30|96030.4|95853.4|96030.9|95855|96035.8|95857.6|96029.8|95849.9|26
1654812580000|2022-06-09 22:09:40|96031.5|95851.2|96030.7|95849.6|96036.1|95853.7|96027.4|95849.4|19
1654812590000|2022-06-09 22:09:50|96032.4|95850.4|96034.4|95848.9|96042.5|95852.4|96031|95845.2|30
1654812600000|2022-06-09 22:10:00|96033.4|95848.6|96037|95845.8|96039.4|95858.6|96030.7|95844|24
1654812610000|2022-06-09 22:10:10|96033.7|95846.6|96035.2|95845.9|96035.2|95854.9|96026.2|95844.4|18
1654812620000|2022-06-09 22:10:20|96036.3|95843.9|96031.4|95850|96039.8|95856.4|96029.1|95839.8|28
1654812630000|2022-06-09 22:10:30|96032.6|95848.9|96033.4|95855.6|96039.8|95857.4|96030.8|95839.8|27
1654812640000|2022-06-09 22:10:40|96032.5|95857.8|96033.3|95853.9|96037.3|95857.8|96030.4|95849.8|22
1654812650000|2022-06-09 22:10:50|96035.1|95851.3|96032.3|95858.6|96037.5|95862.6|96023.1|95843.5|30
1654812660000|2022-06-09 22:11:00|96029.3|95860.8|96042.9|95855|96044.2|95860.8|96029.3|95839.7|32
1654812670000|2022-06-09 22:11:10|96035.7|95861.4|96040.5|95858|96044.1|95862.4|96034.7|95853.1|14
1654812680000|2022-06-09 22:11:20|96041.8|95855.1|96044.8|95856.5|96045.8|95859.1|96037|95853.1|24
1654812690000|2022-06-09 22:11:30|96042.6|95854.9|96043.8|95851.8|96046|95857.6|96039.6|95851.8|18
1654812700000|2022-06-09 22:11:40|96044.1|95852.6|96044.3|95853.7|96049.6|95855.3|96041.3|95848.3|16
1654812710000|2022-06-09 22:11:50|96050.2|95850.2|96036|95874.6|96050.3|95874.6|96036|95849|19
1654812720000|2022-06-09 22:12:00|96031.4|95876.6|96052.5|95852.5|96052.5|95876.6|96031.4|95848.8|11
1654812730000|2022-06-09 22:12:10|96050.8|95850.8|96048.9|95859.4|96052.4|95859.4|96048.9|95850.8|9
1654812740000|2022-06-09 22:12:20|96050.4|95858.2|96047.7|95865.5|96053.9|95865.5|96047.4|95853.8|35
1654812750000|2022-06-09 22:12:30|96046.7|95866.1|96056.6|95859.8|96056.6|95866.1|96046.7|95854.8|19
1654812760000|2022-06-09 22:12:40|96053.3|95861.4|96046.4|95858.6|96053.3|95861.4|96041.8|95852.7|25
1654812770000|2022-06-09 22:12:50|96048.3|95854.5|96055.2|95855.2|96056.3|95869.2|96043.9|95853.4|23
1654812780000|2022-06-09 22:13:00|96052.9|95858.3|96051.9|95858.5|96055.3|95858.5|96051.8|95854.6|21
1654812790000|2022-06-09 22:13:10|96053.6|95857.2|96053.7|95854.1|96054.6|95859|96048.7|95852.4|16
1654812800000|2022-06-09 22:13:20|96053.8|95854.2|96052.1|95860.9|96055.1|95865.6|96045.3|95854.2|33
1654812810000|2022-06-09 22:13:30|96050.2|95864.7|96049.9|95864.1|96058.2|95864.7|96049|95857.8|39
1654812820000|2022-06-09 22:13:40|96048.5|95864.7|96054.8|95860.3|96054.8|95868.9|96048.5|95857.3|37
1654812830000|2022-06-09 22:13:50|96057.2|95860.9|96053.1|95853.1|96057.2|95860.9|96050.7|95852.3|25
1654812840000|2022-06-09 22:14:00|96052.8|95853.4|96042.9|95863|96053.4|95867.3|96042.6|95851.6|21
1654812850000|2022-06-09 22:14:10|96040.7|95865.9|96043.2|95862|96048.5|95865.9|96040.7|95856.4|18
1654812860000|2022-06-09 22:14:20|96047|95857.7|96045.5|95863|96051.6|95863|96044.9|95850.5|24
1654812870000|2022-06-09 22:14:30|96048.5|95858.6|96051.6|95851.6|96051.6|95863.3|96043.2|95849.7|16
1654812880000|2022-06-09 22:14:40|96044.9|95851.2|96050.5|95850.5|96051|95853.9|96044.9|95848.2|19
1654812890000|2022-06-09 22:14:50|96049.5|95851.1|96049.8|95849.8|96050.9|95851.5|96049.1|95849.4|18
1654812900000|2022-06-09 22:15:00|96049.9|95849.9|96049.2|95856.3|96052|95862.4|96047.9|95849.5|24
1654812910000|2022-06-09 22:15:10|96047.8|95859.1|96051|95851|96052.9|95859.1|96047.8|95850.7|14
1654812920000|2022-06-09 22:15:20|96050.9|95850.9|96052.6|95858.8|96052.6|95858.8|96049.3|95849.3|8
1654812930000|2022-06-09 22:15:30|96049.6|95859.5|96051.3|95851.3|96054.1|95859.5|96049.6|95851.3|9
1654812940000|2022-06-09 22:15:40|96052.2|95852.2|96049.2|95854.9|96052.7|95861.1|96041.4|95849.4|27
1654812950000|2022-06-09 22:15:50|96048.6|95854.1|96038.8|95854|96048.6|95861.5|96037.2|95849.6|37
1654812960000|2022-06-09 22:16:00|96039.3|95853.6|96039.7|95849.8|96042.6|95853.6|96038.5|95847.1|34
1654812970000|2022-06-09 22:16:10|96038.3|95851.8|96042.9|95845.7|96044.2|95851.8|96038.3|95842.8|31
1654812980000|2022-06-09 22:16:20|96043.4|95845.3|96044|95850.8|96045|95852.2|96042.3|95843.1|22
1654812990000|2022-06-09 22:16:30|96045.1|95847.6|96041.3|95842.6|96045.1|95850.4|96034|95841.5|47
1654813000000|2022-06-09 22:16:40|96042|95842|96039.1|95846|96043|95846.5|96035.1|95841.8|31
1654813010000|2022-06-09 22:16:50|96043.1|95843.1|96038.9|95859.9|96044.1|95859.9|96033.2|95842|41
1654813020000|2022-06-09 22:17:00|96041|95856.5|96041.1|95843.1|96051.4|95856.5|96037.9|95843.1|20
1654813030000|2022-06-09 22:17:10|96041.9|95841.9|96042.2|95842.2|96050|95858.5|96035.6|95835.6|39
1654813040000|2022-06-09 22:17:20|96043.8|95848|96036|95836|96047.5|95853.1|96035.6|95835.6|43
1654813050000|2022-06-09 22:17:30|96035.8|95835.8|96042.2|95842.2|96045|95846.5|96034.7|95834.7|48
1654813060000|2022-06-09 22:17:40|96042.3|95842.3|96044.3|95844.3|96047|95847|96038|95841.1|32
1654813070000|2022-06-09 22:17:50|96043.6|95843.6|96041.6|95842.7|96046.1|95846.1|96040.5|95841.9|30
1654813080000|2022-06-09 22:18:00|96041.7|95842.6|96030.5|95830.5|96047|95847|96028.6|95828.6|43
1654813090000|2022-06-09 22:18:10|96029.4|95829.4|96037.6|95837.6|96039.8|95839.8|96026.5|95826.5|47
1654813100000|2022-06-09 22:18:20|96042|95842|96047.2|95847.2|96053.2|95856.1|96042|95842|39
1654813110000|2022-06-09 22:18:30|96047.7|95847.7|96046.2|95854.4|96053.5|95856|96045.1|95845.4|37
1654813120000|2022-06-09 22:18:40|96044.9|95852.5|96041.9|95850.2|96051.2|95852.5|96040.7|95847|29
1654813130000|2022-06-09 22:18:50|96042.7|95848.8|96045.1|95846.5|96055.7|95855.7|96038.7|95844.3|36
1654813140000|2022-06-09 22:19:00|96042.2|95849.6|96045.8|95845.8|96051.5|95851.5|96040.6|95845.8|30
1654813150000|2022-06-09 22:19:10|96046.5|95846.5|96046.9|95846.9|96051.9|95861.2|96039.4|95844.8|34
1654813160000|2022-06-09 22:19:20|96046.8|95846.8|96038.8|95848.2|96046.8|95856.1|96038.3|95840.9|38
1654813170000|2022-06-09 22:19:30|96043.1|95844.5|96040.4|95844.3|96048.5|95857.2|96038.2|95843.5|44
1654813180000|2022-06-09 22:19:40|96040.5|95844.2|96037.6|95847.7|96044.5|95849.6|96035|95843.4|31
1654813190000|2022-06-09 22:19:50|96036.4|95842.1|96038|95845.5|96050.6|95857.8|96034.6|95839.7|39
1654813200000|2022-06-09 22:20:00|96038.2|95845.6|96038.2|95838.2|96041.7|95860.3|96030.4|95838.2|33
1654813210000|2022-06-09 22:20:10|96037.4|95837.4|96037.7|95847.6|96048.8|95860.5|96030.4|95836.7|34
1654813220000|2022-06-09 22:20:20|96036.7|95846.9|96035.9|95848.7|96048|95851.7|96035.1|95841.6|23
1654813230000|2022-06-09 22:20:30|96037.1|95847.1|96035.3|95848.1|96048.2|95851|96034.1|95841.2|27
1654813240000|2022-06-09 22:20:40|96036.5|95846.3|96037.2|95844.2|96048.1|95851|96035|95837.1|33
1654813250000|2022-06-09 22:20:50|96038.3|95839.9|96036.3|95839.7|96042.9|95860.1|96026.1|95836.9|32
1654813260000|2022-06-09 22:21:00|96038.3|95838.3|96038.5|95838.5|96038.5|95841|96035.1|95837.1|21
1654813270000|2022-06-09 22:21:10|96037.3|95838.2|96040.5|95840.5|96042.5|95846.6|96036.8|95836.8|28
1654813280000|2022-06-09 22:21:20|96039.5|95839.5|96039.5|95839.5|96042.3|95845.9|96036.4|95838.9|21
1654813290000|2022-06-09 22:21:30|96040.5|95840.5|96037.4|95838.3|96040.5|95841|96036.2|95837.2|15
1654813300000|2022-06-09 22:21:40|96033.8|95838.1|96036.3|95836.3|96036.7|95838.1|96033|95835.8|19
1654813310000|2022-06-09 22:21:50|96036.2|95836.2|96038|95842.3|96040.5|95844.2|96035.9|95836.2|14
1654813320000|2022-06-09 22:22:00|96036.2|95841.7|96036.4|95836.4|96040.9|95842.7|96035.1|95835.1|24
1654813330000|2022-06-09 22:22:10|96036.3|95836.3|96039.3|95839.3|96039.6|95839.6|96036.3|95836.3|27
1654813340000|2022-06-09 22:22:20|96039.6|95839.6|96042.7|95842.7|96043.8|95846.5|96038.2|95838.2|27
1654813350000|2022-06-09 22:22:30|96042.6|95842.6|96040.2|95840.2|96043.2|95843.2|96037.8|95837.8|18
1654813360000|2022-06-09 22:22:40|96040.1|95840.1|96040.3|95840.3|96041.1|95841.1|96039.1|95839.1|23
1654813370000|2022-06-09 22:22:50|96041.6|95841.6|96041.9|95841.9|96044.7|95865.9|96033.8|95838.8|22
1654813380000|2022-06-09 22:23:00|96040.1|95840.1|96035|95835|96041.3|95841.3|96034.7|95835|24
1654813390000|2022-06-09 22:23:10|96035.4|95835.4|96035.7|95835.7|96037.9|95837.9|96035.4|95835.4|19
1654813400000|2022-06-09 22:23:20|96036.2|95836.2|96036.4|95844|96038.8|95847.2|96035.7|95835.7|11
1654813410000|2022-06-09 22:23:30|96040.1|95842.5|96039|95841.4|96040.5|95842.5|96037.7|95837.7|17
1654813420000|2022-06-09 22:23:40|96040.8|95840.8|96043|95843|96045.2|95850.6|96039.6|95840.3|20
1654813430000|2022-06-09 22:23:50|96043.7|95845|96038.6|95838.6|96043.9|95845|96038.4|95838.4|11
1654813440000|2022-06-09 22:24:00|96038.4|95838.4|96041.1|95841.1|96041.9|95841.9|96038|95838|18
1654813450000|2022-06-09 22:24:10|96041.7|95841.7|96044.2|95844.2|96045.2|95845.2|96040.3|95840.3|24
1654813460000|2022-06-09 22:24:20|96044.1|95844.1|96046.2|95846.2|96050.7|95852.3|96044.1|95844.1|26
1654813470000|2022-06-09 22:24:30|96044.6|95844.6|96047.8|95847.8|96047.8|95847.8|96044.6|95844.6|16
1654813480000|2022-06-09 22:24:40|96047.1|95847.1|96050.4|95850.4|96050.9|95850.9|96045.9|95845.9|20
1654813490000|2022-06-09 22:24:50|96050.1|95850.1|96049.3|95859.4|96056|95864.1|96048.3|95849.4|25
1654813500000|2022-06-09 22:25:00|96052.4|95852.4|96057.1|95857.1|96059.5|95859.5|96052.4|95852.4|19
1654813510000|2022-06-09 22:25:10|96057.6|95857.6|96065.2|95865.2|96066|95868.4|96056.1|95856.1|19
1654813520000|2022-06-09 22:25:20|96064.2|95864.2|96062.3|95862.3|96066.2|95872.3|96059.5|95860.7|30
1654813530000|2022-06-09 22:25:30|96062.1|95862.1|96055.2|95855.4|96064.8|95869.7|96051.1|95853.6|13
1654813540000|2022-06-09 22:25:40|96055|95855.6|96056.9|95856.9|96056.9|95856.9|96051.6|95854.9|13
1654813550000|2022-06-09 22:25:50|96059.9|95859.9|96059.7|95863.2|96060|95865.4|96055.9|95857.7|14
1654813560000|2022-06-09 22:26:00|96060.4|95860.4|96060.3|95866|96063.5|95868.4|96059.5|95860.4|23
1654813570000|2022-06-09 22:26:10|96059.1|95863.3|96064.8|95865.2|96065.4|95865.6|96059.1|95863.3|15
1654813580000|2022-06-09 22:26:20|96064.9|95864.9|96063.6|95864.7|96065.1|95868.5|96055.2|95864|21
1654813590000|2022-06-09 22:26:30|96065.6|95865.6|96061.7|95865.5|96067.9|95869.8|96049.3|95863.2|25
1654813600000|2022-06-09 22:26:40|96059.5|95866.2|96068.9|95868.9|96069.6|95869.6|96059.5|95863.2|25
1654813610000|2022-06-09 22:26:50|96069.3|95869.3|96061.3|95868.4|96069.8|95872.9|96054.1|95868.4|19
1654813620000|2022-06-09 22:27:00|96061.5|95868.9|96067.8|95870.8|96068.8|95871|96061.5|95867.6|29
1654813630000|2022-06-09 22:27:10|96065.6|95872.2|96073.4|95873.4|96074.9|95878.2|96057.3|95869|26
1654813640000|2022-06-09 22:27:20|96073.2|95873.2|96061.7|95870.5|96076.3|95876.3|96054.3|95870.3|31
1654813650000|2022-06-09 22:27:30|96062.3|95870.2|96055.3|95871.9|96070.1|95878.5|96046|95866.5|28
1654813660000|2022-06-09 22:27:40|96067.7|95870.8|96065|95877|96067.7|95880.8|96045.5|95870.8|19
1654813670000|2022-06-09 22:27:50|96070.7|95872.4|96059.3|95876.1|96070.7|95879.8|96050.9|95872.4|20
1654813680000|2022-06-09 22:28:00|96059.1|95876.2|96064|95876.5|96064.4|95878.9|96056.8|95875|22
1654813690000|2022-06-09 22:28:10|96066.7|95876|96071.2|95876.5|96071.2|95887.4|96049|95875.2|32
1654813700000|2022-06-09 22:28:20|96064.7|95878.4|96074.4|95877.7|96074.4|95883.9|96055.1|95877.7|23
1654813710000|2022-06-09 22:28:30|96077|95877|96056.2|95884.1|96078.1|95886.4|96055.4|95876|40
1654813720000|2022-06-09 22:28:40|96058.7|95883.6|96050.8|95881.2|96065.7|95887.3|96044.1|95880.7|36
1654813730000|2022-06-09 22:28:50|96050.9|95881.3|96052.7|95881.7|96069.3|95883.6|96048.7|95880|38
1654813740000|2022-06-09 22:29:00|96054.6|95881.2|96055.3|95881.9|96063.8|95884.6|96051.8|95878.1|24
1654813750000|2022-06-09 22:29:10|96057.9|95881.2|96047.8|95874.2|96063.6|95882.5|96041.7|95872.5|46
1654813760000|2022-06-09 22:29:20|96050.5|95873.4|96056.6|95875.3|96064.4|95875.3|96047.4|95870.8|22
1654813770000|2022-06-09 22:29:30|96050.7|95877.2|96056.6|95873.1|96058.6|95877.2|96050.7|95865.7|32
1654813780000|2022-06-09 22:29:40|96055.9|95873.4|96045.7|95874|96058|95878.3|96042.2|95873.4|36
1654813790000|2022-06-09 22:29:50|96045.1|95875.9|96058.2|95875.6|96064.5|95886.8|96043.8|95873.7|32
1654813800000|2022-06-09 22:30:00|96058.4|95878.7|96049.4|95878.2|96060.1|95881.5|96041.7|95873.6|42
1654813810000|2022-06-09 22:30:10|96053.7|95877.4|96051.6|95875.7|96059.6|95884|96033.6|95873.7|38
1654813820000|2022-06-09 22:30:20|96050.5|95874.6|96053.8|95879.7|96068.3|95882.5|96045.4|95864.9|28
1654813830000|2022-06-09 22:30:30|96055.9|95879.4|96045.6|95873.3|96056.5|95884.8|96039.4|95873.3|30
1654813840000|2022-06-09 22:30:40|96046.1|95873.4|96047.9|95876.3|96047.9|95878.7|96040.2|95873.4|18
1654813850000|2022-06-09 22:30:50|96053.1|95874.1|96050.8|95875.9|96053.1|95877.4|96043.9|95873.7|26
1654813860000|2022-06-09 22:31:00|96050.9|95876|96055.4|95872.9|96056.3|95876|96047.5|95871.6|24
1654813870000|2022-06-09 22:31:10|96054.7|95873.2|96051.1|95872.7|96064.6|95879.9|96039.7|95863.9|20
1654813880000|2022-06-09 22:31:20|96054.6|95871.4|96048.5|95875.2|96057.9|95880.6|96045|95870.7|33
1654813890000|2022-06-09 22:31:30|96050.8|95874.2|96048|95875.3|96050.8|95878.9|96037.3|95873.9|27
1654813900000|2022-06-09 22:31:40|96045.6|95876.8|96047.3|95871.1|96060.2|95877.5|96040.9|95867.7|34
1654813910000|2022-06-09 22:31:50|96049.7|95871.5|96045.3|95875.5|96055.3|95876.1|96038.6|95869.6|40
1654813920000|2022-06-09 22:32:00|96045.5|95875.6|96049.4|95875.5|96056.9|95880.7|96035|95871.9|28
1654813930000|2022-06-09 22:32:10|96048.8|95875.9|96043.1|95879.5|96065.7|95879.5|96042.4|95873.8|26
1654813940000|2022-06-09 22:32:20|96039.6|95880.9|96047.7|95875.2|96053.1|95880.9|96039.1|95874.4|22
1654813950000|2022-06-09 22:32:30|96045.3|95877.1|96045.9|95875.6|96049.1|95877.1|96043|95873.9|23
1654813960000|2022-06-09 22:32:40|96044.9|95876.2|96058.2|95882.9|96058.2|95888.5|96036.5|95872.1|32
1654813970000|2022-06-09 22:32:50|96058.1|95878.5|96057.2|95882.5|96063.8|95884.9|96039.6|95878.5|11
1654813980000|2022-06-09 22:33:00|96058.7|95883.5|96056.1|95877.1|96066|95886.7|96044.8|95875.7|46
1654813990000|2022-06-09 22:33:10|96056.4|95876|96054.2|95879.8|96061.2|95885.4|96039.6|95874.7|30
1654814000000|2022-06-09 22:33:20|96053|95880.3|96054.4|95881.3|96055.9|95885.4|96047.7|95879.8|32
1654814010000|2022-06-09 22:33:30|96050.5|95882.4|96065.4|95888.1|96067.9|95895.3|96031|95881.9|34
1654814020000|2022-06-09 22:33:40|96058.3|95892.3|96074.4|95887.5|96074.4|95893|96054.2|95886.9|28
1654814030000|2022-06-09 22:33:50|96074|95888.8|96059.6|95888.4|96075.4|95893.6|96051.6|95885.9|24
1654814040000|2022-06-09 22:34:00|96058.6|95888.6|96068.5|95895.5|96079.5|95897.9|96058.6|95885.9|34
1654814050000|2022-06-09 22:34:10|96068.4|95890.9|96058|95889|96068.4|95895.5|96046.5|95889|34
1654814060000|2022-06-09 22:34:20|96065.5|95892.2|96047.7|95893.3|96065.5|95894.6|96046.6|95887.4|38
1654814070000|2022-06-09 22:34:30|96077.2|95886.4|96058.2|95885.2|96080.2|95890.1|96048.6|95880.2|20
1654814080000|2022-06-09 22:34:40|96062.3|95887.1|96058.9|95894.4|96070.6|95894.6|96053.5|95881.5|25
1654814090000|2022-06-09 22:34:50|96055.6|95894.1|96057.6|95898.7|96071.9|95899.4|96055.6|95890.9|27
1654814100000|2022-06-09 22:35:00|96062.4|95898.6|96075.3|95894.3|96075.4|95898.7|96057|95891.5|31
1654814110000|2022-06-09 22:35:10|96062.6|95892.4|96060.5|95895.7|96074.5|95897.8|96054.2|95891.9|29
1654814120000|2022-06-09 22:35:20|96058.9|95895.9|96062.4|95891.5|96062.4|95898.5|96051.3|95889.6|29
1654814130000|2022-06-09 22:35:30|96046.1|95892.5|96059.6|95892.7|96063|95894.1|96042.2|95888.6|31
1654814140000|2022-06-09 22:35:40|96059.8|95891.8|96065.8|95895.3|96067.2|95898.7|96045.8|95888.6|33
1654814150000|2022-06-09 22:35:50|96064.3|95895.8|96047.9|95899.3|96066.6|95901.9|96042.4|95893.3|22
1654814160000|2022-06-09 22:36:00|96057.4|95896.1|96053.4|95896.7|96063.5|95899.7|96049|95895.7|25
1654814170000|2022-06-09 22:36:10|96057.4|95899.6|96055|95897.1|96061.8|95899.6|96053.2|95895.8|21
1654814180000|2022-06-09 22:36:20|96055.7|95898|96058.9|95895.5|96072.3|95898.4|96055.5|95894.7|27
1654814190000|2022-06-09 22:36:30|96062.8|95899.1|96067.6|95900.5|96069.4|95906|96051.7|95894.1|11
1654814200000|2022-06-09 22:36:40|96060.4|95904.1|96068.9|95899.8|96069.3|95904.1|96055.1|95898.2|22
1654814210000|2022-06-09 22:36:50|96067.5|95897.3|96060.6|95900.2|96067.5|95901.8|96051|95897.2|18
1654814220000|2022-06-09 22:37:00|96062.2|95899.9|96055|95900.2|96063.1|95902.8|96051.3|95898.8|22
1654814230000|2022-06-09 22:37:10|96057.2|95901.2|96054.2|95900.9|96076.3|95908.2|96051.5|95893.2|30
1654814240000|2022-06-09 22:37:20|96056.3|95900.3|96060.3|95903.5|96068.3|95904.3|96049.2|95898.7|26
1654814250000|2022-06-09 22:37:30|96061.9|95903.1|96057.4|95901.7|96066.1|95903.1|96056.6|95900|16
1654814260000|2022-06-09 22:37:40|96055|95903.2|96067.7|95905.9|96077|95905.9|96055|95896.9|25
1654814270000|2022-06-09 22:37:50|96065.7|95906.4|96064.6|95904.1|96078.5|95907.8|96057.3|95901.3|24
1654814280000|2022-06-09 22:38:00|96059.9|95904.4|96057.3|95900.6|96065.3|95904.6|96053.8|95900.6|18
1654814290000|2022-06-09 22:38:10|96070.9|95897.4|96067.8|95901.2|96070.9|95905.7|96044.5|95897.4|17
1654814300000|2022-06-09 22:38:20|96064.9|95902.5|96066.3|95888.9|96069.7|95903.7|96039.6|95888.9|23
1654814310000|2022-06-09 22:38:30|96065.5|95889|96045.3|95900.1|96065.8|95908|96041.9|95889|41
1654814320000|2022-06-09 22:38:40|96046.8|95900.2|96049.5|95903.4|96060.2|95903.4|96046.1|95895.5|24
1654814330000|2022-06-09 22:38:50|96055|95899.2|96053.5|95902.2|96059.6|95902.7|96046.6|95897.7|33
1654814340000|2022-06-09 22:39:00|96055.5|95901.1|96056.2|95896.4|96065.8|95901.1|96050.7|95893.8|11
1654814350000|2022-06-09 22:39:10|96060.6|95897|96058.3|95897.1|96067.8|95903.1|96039.6|95892.8|38
1654814360000|2022-06-09 22:39:20|96059.5|95898.1|96069|95893.8|96069|95898.4|96059.5|95893.8|11
1654814370000|2022-06-09 22:39:30|96065.6|95894.4|96057.6|95901|96067.3|95902.4|96053.7|95893.9|17
1654814380000|2022-06-09 22:39:40|96055.8|95901.7|96050|95902|96062.6|95902|96044.2|95898.9|13
1654814390000|2022-06-09 22:39:50|96054.8|95898.6|96057.9|95905.3|96062.3|95907.5|96051.9|95897|25
1654814400000|2022-06-09 22:40:00|96068.2|95898.9|96058.7|95909.7|96079.1|95909.7|96053.5|95898.2|19
1654814410000|2022-06-09 22:40:10|96060.4|95905.8|96062.8|95905.3|96074.4|95906.9|96060.4|95905.2|15
1654814420000|2022-06-09 22:40:20|96066.9|95906.4|96052.4|95902.3|96070.6|95908.1|96050|95900.6|29
1654814430000|2022-06-09 22:40:30|96048.4|95905.5|96055.3|95905.1|96074.2|95906.8|96048.4|95899.8|33
1654814440000|2022-06-09 22:40:40|96060|95905.5|96059.9|95902.1|96079|95905.5|96059.9|95900.4|16
1654814450000|2022-06-09 22:40:50|96064.8|95899.9|96046.3|95902.1|96069.2|95903.5|96046.3|95894.8|27
1654814460000|2022-06-09 22:41:00|96058.3|95904.2|96063.5|95899.3|96067.1|95904.2|96054.3|95898.2|37
1654814470000|2022-06-09 22:41:10|96065.9|95897.8|96061.2|95905.1|96068.6|95905.6|96050.5|95896|22
1654814480000|2022-06-09 22:41:20|96061|95904.9|96063|95904.5|96073.9|95909.2|96053|95902|16
1654814490000|2022-06-09 22:41:30|96066.5|95907.2|96062.3|95902.2|96079.2|95907.4|96054.9|95902.2|14
1654814500000|2022-06-09 22:41:40|96069.4|95901.6|96057.4|95900.7|96069.4|95906.1|96051.6|95900|25
1654814510000|2022-06-09 22:41:50|96057.3|95900.6|96066.8|95899.9|96067|95903.2|96051.5|95897.6|31
1654814520000|2022-06-09 22:42:00|96074.3|95894.7|96069.2|95900.4|96075.6|95904.9|96038.8|95894.7|17
1654814530000|2022-06-09 22:42:10|96072.2|95893.8|96061.2|95900.6|96072.2|95903.3|96057.8|95893.8|28
1654814540000|2022-06-09 22:42:20|96074.8|95902.4|96057.4|95903.9|96074.8|95904.2|96052.6|95898.8|28
1654814550000|2022-06-09 22:42:30|96066.2|95905|96057.9|95910.5|96084.5|95911|96050.9|95900.1|40
1654814560000|2022-06-09 22:42:40|96060.1|95909|96061.1|95905.8|96090.9|95909.6|96051|95893.3|22
1654814570000|2022-06-09 22:42:50|96065|95906.3|96060.8|95905.2|96080|95907.3|96046.8|95897.5|30
1654814580000|2022-06-09 22:43:00|96071.2|95899|96077.6|95902.7|96079|95902.9|96071.2|95899|17
1654814590000|2022-06-09 22:43:10|96077.3|95904.3|96044.7|95907.9|96077.3|95907.9|96044.7|95902|15
1654814600000|2022-06-09 22:43:20|96055.3|95906.3|96066.4|95903.5|96073.4|95907.8|96054.7|95902.6|15
1654814610000|2022-06-09 22:43:30|96062|95905.6|96052.1|95908.2|96067|95908.2|96051.8|95904|32
1654814620000|2022-06-09 22:43:40|96059.1|95907.7|96042.5|95906.4|96072.6|95912.6|96042.5|95898.6|17
1654814630000|2022-06-09 22:43:50|96059.9|95904|96067.4|95904.1|96077|95911.9|96055.2|95902.4|37
1654814640000|2022-06-09 22:44:00|96059.2|95902.7|96048.9|95907.8|96075.6|95908|96048.4|95900.9|30
1654814650000|2022-06-09 22:44:10|96062.5|95903.8|96057.4|95905.8|96069.1|95905.8|96052|95899.8|22
1654814660000|2022-06-09 22:44:20|96060.4|95905.5|96063.2|95906.7|96065.9|95908.4|96054|95902|34
1654814670000|2022-06-09 22:44:30|96063|95906.5|96054.7|95908|96064.6|95908|96054.7|95901.7|41
1654814680000|2022-06-09 22:44:40|96052.9|95907.5|96062.4|95906.6|96063.7|95910.9|96051.8|95904.4|41
1654814690000|2022-06-09 22:44:50|96062.2|95906.4|96076.1|95897.4|96080.3|95913.6|96041.3|95897.4|21
1654814700000|2022-06-09 22:45:00|96069.3|95905.7|96051.1|95901.4|96070.1|95907.2|96043.1|95893.8|42
1654814710000|2022-06-09 22:45:10|96051.7|95898.2|96043.2|95899.3|96064.6|95902.1|96041.2|95895.7|50
1654814720000|2022-06-09 22:45:20|96043.5|95901.1|96042.9|95901|96051.5|95904.1|96039.3|95900|31
1654814730000|2022-06-09 22:45:30|96042.7|95901.5|96066.5|95908.7|96066.5|95910.8|96034.9|95897.6|24
1654814740000|2022-06-09 22:45:40|96068.9|95906.2|96058.8|95905.5|96074.3|95908.9|96044.7|95902.8|19
1654814750000|2022-06-09 22:45:50|96060.5|95905.2|96048.7|95906.4|96060.5|95910.8|96045|95904.7|23
1654814760000|2022-06-09 22:46:00|96052|95904.8|96048.9|95906.6|96056.9|95907.1|96043.2|95904.8|16
1654814770000|2022-06-09 22:46:10|96053.9|95904.3|96049.9|95907.1|96062|95908|96044.6|95903.9|15
1654814780000|2022-06-09 22:46:20|96051.9|95906.3|96042.9|95905.7|96073.3|95907.1|96036|95903.6|7
1654814790000|2022-06-09 22:46:30|96056.2|95902.8|96044.9|95915.8|96059.7|95939|95989|95902.8|17
1654814800000|2022-06-09 22:46:40|96047.9|95914.5|96062.4|95908.4|96062.4|95914.5|96047.9|95908.4|26
1654814810000|2022-06-09 22:46:50|96059.3|95909.9|96059.3|95904.2|96059.3|95909.9|96048.6|95903.2|26
1654814820000|2022-06-09 22:47:00|96059.2|95904.1|96039.7|95905.2|96059.2|95909.8|96039.3|95903.3|32
1654814830000|2022-06-09 22:47:10|96039.5|95904.9|96046.7|95901.2|96057.8|95905.9|96039.5|95901.2|43
1654814840000|2022-06-09 22:47:20|96047.3|95901.6|96052.2|95893.5|96053|95939.3|95989.3|95892.6|42
1654814850000|2022-06-09 22:47:30|96061.7|95891.7|96036.5|95899.7|96061.7|95900.7|96030.9|95891.7|43
1654814860000|2022-06-09 22:47:40|96034.7|95900.4|96041.9|95896.3|96048.3|95900.4|96034.7|95894.3|39
1654814870000|2022-06-09 22:47:50|96040.2|95896.5|96039.5|95897.9|96043|95900.7|96032.4|95895.2|25
1654814880000|2022-06-09 22:48:00|96040.8|95897.5|96037.9|95899|96043.4|95899.8|96035.3|95896.2|36
1654814890000|2022-06-09 22:48:10|96037.7|95898.8|96048.4|95893.6|96048.5|95939.8|95989.1|95893.6|29
1654814900000|2022-06-09 22:48:20|96047.8|95895.2|96038.5|95898.5|96047.8|95899.4|96035.7|95894.2|29
1654814910000|2022-06-09 22:48:30|96038.4|95898.3|96041.5|95901.3|96046.1|95903.4|96036.5|95894.8|27
1654814920000|2022-06-09 22:48:40|96042.4|95901.4|96057.1|95908.8|96081.2|95908.8|96036.2|95884.9|50
1654814930000|2022-06-09 22:48:50|96062.9|95908.1|96056.6|95905.4|96078.9|95908.1|96053.4|95900.2|25
1654814940000|2022-06-09 22:49:00|96060.2|95903.1|96056.2|95905.1|96070.4|95906.3|96050.1|95902.3|23
1654814950000|2022-06-09 22:49:10|96062.5|95906.6|96049.9|95901.2|96071.6|95907.1|96049.7|95896.4|25
1654814960000|2022-06-09 22:49:20|96051.9|95900.2|96049.8|95902.2|96079.8|95912.5|96049.8|95899.4|42
1654814970000|2022-06-09 22:49:30|96058.2|95899.8|96046.7|95897.7|96090.5|95904.8|96035.7|95891|43
1654814980000|2022-06-09 22:49:40|96046.3|95897.5|96060|95906.7|96070.9|95908.5|96040.9|95893.3|47
1654814990000|2022-06-09 22:49:50|96060.1|95906.8|96061.9|95905.6|96078|95907.6|96056|95904.4|31
1654815000000|2022-06-09 22:50:00|96062|95906.3|96063.5|95901.2|96083.5|95906.4|96061.5|95901.2|58
1654815010000|2022-06-09 22:50:10|96063.8|95901.5|96058.7|95899.1|96084.1|95907|96044.7|95899.1|25
1654815020000|2022-06-09 22:50:20|96067.5|95899.4|96056.5|95896.6|96084.6|95901|96043.5|95892.1|33
1654815030000|2022-06-09 22:50:30|96083.3|95895.4|96076.5|95894.1|96084.7|95899.8|96058.3|95884.7|26
1654815040000|2022-06-09 22:50:40|96073.7|95897.8|96067.5|95891.5|96077.7|95898.1|96066.9|95886.3|36
1654815050000|2022-06-09 22:50:50|96068.8|95891|96071.2|95889.5|96074.1|95893.5|96066.7|95887.7|36
1654815060000|2022-06-09 22:51:00|96071.5|95889.6|96072.3|95885.9|96079.1|95890.3|96065.3|95885.2|31
1654815070000|2022-06-09 22:51:10|96069.8|95888|96075.8|95892.4|96078.2|95894.1|96069.1|95883.5|37
1654815080000|2022-06-09 22:51:20|96078.3|95890.4|96078.2|95880.9|96083.2|95892.5|96064.7|95879.3|23
1654815090000|2022-06-09 22:51:30|96077.1|95882.6|96078|95895.7|96083.8|95897.2|96073.3|95881.5|34
1654815100000|2022-06-09 22:51:40|96082.5|95893.4|96077.7|95892.8|96087.2|95896|96075.1|95890.8|34
1654815110000|2022-06-09 22:51:50|96077.9|95892.7|96081.7|95896.5|96086.2|95898.9|96065.6|95890.5|49
1654815120000|2022-06-09 22:52:00|96079.9|95897.9|96089.9|95891.8|96092.5|95897.9|96079.9|95891.2|50
1654815130000|2022-06-09 22:52:10|96089.3|95892.9|96078.2|95890.1|96091|95892.9|96067.5|95889.6|22
1654815140000|2022-06-09 22:52:20|96083.2|95883.2|96074.9|95891.9|96087.5|95891.9|96074.8|95883.2|18
1654815150000|2022-06-09 22:52:30|96076.7|95890.3|96081.4|95891.4|96083.5|95895.9|96075.7|95887.2|39
1654815160000|2022-06-09 22:52:40|96079.4|95892.6|96065.7|95895.5|96080.9|95895.9|96063.7|95891.1|35
1654815170000|2022-06-09 22:52:50|96065.9|95895.7|96073.1|95891.1|96078.4|95895.7|96065.7|95888.7|38
1654815180000|2022-06-09 22:53:00|96073|95890.9|96084.6|95888.8|96085.1|95891.8|96072.2|95888.7|37
1654815190000|2022-06-09 22:53:10|96080|95891.1|96082|95894.1|96091|95896.9|96051.2|95884.6|31
1654815200000|2022-06-09 22:53:20|96082.3|95894.3|96084.2|95887.1|96090|95894.3|96079.3|95887|25
1654815210000|2022-06-09 22:53:30|96086.4|95886.4|96073.4|95885.6|96086.4|95888.7|96059.6|95884.8|17
1654815220000|2022-06-09 22:53:40|96074.5|95886.8|96080.1|95899.1|96083.5|95899.3|96071|95885.5|31
1654815230000|2022-06-09 22:53:50|96080|95899|96080.3|95891.4|96082.2|95904.3|96057.1|95888.6|51
1654815240000|2022-06-09 22:54:00|96080.7|95891.7|96083.2|95895.8|96088.9|95900|96073.9|95891.5|39
1654815250000|2022-06-09 22:54:10|96088.9|95888.9|96088.6|95888.6|96089.1|95890.7|96085.1|95888.3|10
1654815260000|2022-06-09 22:54:20|96087.3|95889.1|96078.3|95884|96088.6|95889.1|96070.6|95883.8|6
1654815270000|2022-06-09 22:54:30|96076.7|95884.6|96080.6|95892.5|96082|95895.7|96076.7|95884.6|11
1654815280000|2022-06-09 22:54:40|96089.4|95891.1|96077.4|95898|96089.6|95898|96076.1|95891.1|33
1654815290000|2022-06-09 22:54:50|96077.3|95897.9|96079.7|95899.2|96092.7|95905.4|96066.6|95891.2|47
1654815300000|2022-06-09 22:55:00|96085.9|95894.1|96062.8|95881.2|96086.5|95897|96042.3|95878.7|50
1654815310000|2022-06-09 22:55:10|96066.7|95880.2|96070.8|95881.1|96078.2|95881.2|96060.6|95877.3|23
1654815320000|2022-06-09 22:55:20|96074.3|95879.6|96047.1|95886.4|96074.3|95886.7|96042.2|95878.9|19
1654815330000|2022-06-09 22:55:30|96048.1|95885.9|96057.3|95885.3|96061.5|95887.2|96043.7|95883.1|16
1654815340000|2022-06-09 22:55:40|96065.9|95882.9|96051.3|95884.4|96068.8|95888.4|96031|95882.9|10
1654815350000|2022-06-09 22:55:50|96054.3|95884.9|96048.6|95885.8|96071.2|95887|96038.2|95878.1|14
1654815360000|2022-06-09 22:56:00|96044.5|95886.6|96060.9|95883.4|96075.4|95886.8|96044.5|95878.7|23
1654815370000|2022-06-09 22:56:10|96061.9|95882.9|96050|95883.4|96070.8|95885.1|96035.3|95881|8
1654815380000|2022-06-09 22:56:20|96051.7|95884.8|96054.5|95884.1|96058.8|95885.5|96049.4|95884|9
1654815390000|2022-06-09 22:56:30|96053.3|95884.8|96031.7|95887|96059.2|95896|96031.7|95884.8|16
1654815400000|2022-06-09 22:56:40|96046.9|95883.6|96046.7|95886.1|96064.5|95887.7|96046.2|95882.9|18
1654815410000|2022-06-09 22:56:50|96054|95886.6|96036.5|95891.4|96058.9|95897.7|96033.9|95886.6|14
1654815420000|2022-06-09 22:57:00|96042.7|95888.5|96053.5|95885.5|96057.7|95889.1|96039.2|95885.5|26
1654815430000|2022-06-09 22:57:10|96047.2|95886.8|96049.2|95885.3|96055.4|95888.7|96041.3|95885|17
1654815440000|2022-06-09 22:57:20|96051.7|95884.7|96063.4|95881|96072|95885.9|96044.8|95880.2|12
1654815450000|2022-06-09 22:57:30|96062.9|95881.1|96057|95884.8|96070.3|95886.4|96050.2|95880.4|20
1654815460000|2022-06-09 22:57:40|96057.4|95885.2|96061.8|95887.8|96084.5|95889.9|96045.5|95881.9|25
1654815470000|2022-06-09 22:57:50|96061.3|95888.4|96052.6|95891|96072.2|95900|96042.6|95885.2|25
1654815480000|2022-06-09 22:58:00|96049.7|95891.3|96063.2|95899.3|96063.4|95904.2|96039.5|95891.3|31
1654815490000|2022-06-09 22:58:10|96059.6|95900.8|96056.3|95899.9|96066.5|95901.2|96056.1|95898.8|10
1654815500000|2022-06-09 22:58:20|96067|95896.3|96065.7|95904.6|96070|95910.3|96043|95895.6|26
1654815510000|2022-06-09 22:58:30|96084.6|95893.7|96066.2|95900.4|96101.9|95901.9|96055.6|95891.5|25
1654815520000|2022-06-09 22:58:40|96071.4|95899.3|96071|95897.6|96081.3|95911.7|96050.6|95895.7|25
1654815530000|2022-06-09 22:58:50|96080.8|95895.7|95974.7|95924.7|96080.8|95924.7|95974.7|95887.1|23
1654815540000|2022-06-09 22:59:00|96031.6|95896.6|96026.2|95898.1|96045.8|95928.9|95978.1|95886.5|49
1654815550000|2022-06-09 22:59:10|95978.9|95928.9|96021.1|95891.6|96035.1|95932.5|95977.2|95888.3|37
1654815560000|2022-06-09 22:59:20|95979|95929|96026.6|95901.1|96050.1|95939.8|95974.2|95889.6|53
1654815570000|2022-06-09 22:59:30|96031.8|95904.7|96031.4|95895.8|96045|95940.7|95972.8|95879|62
1654815580000|2022-06-09 22:59:40|96031.2|95895.4|96019.2|95881.3|96046.2|95934.7|95968.5|95872.9|65
1654815590000|2022-06-09 22:59:50|96011.5|95883|96017.6|95887.5|96028.5|95935.1|95958.2|95866.7|71
1654815600000|2022-06-09 23:00:00|96023.9|95870.5|95969.3|95919.3|96050.8|95929|95948|95854.4|79
1654815610000|2022-06-09 23:00:10|96052.2|95884.6|96001.6|95873.1|96052.2|95922.1|95957.9|95863.5|65
1654815620000|2022-06-09 23:00:20|96001.2|95872.6|95965|95915|96020.6|95924.5|95959.4|95867.4|53
1654815630000|2022-06-09 23:00:30|96030.2|95873|96017|95881.6|96044.1|95936.3|95965.3|95867.4|66
1654815640000|2022-06-09 23:00:40|95971.2|95921.2|96020.8|95882.9|96047|95925.2|95968.3|95863.4|55
1654815650000|2022-06-09 23:00:50|96022.9|95876.9|95972.1|95922.1|96035|95935.2|95962.7|95871|48
1654815660000|2022-06-09 23:01:00|95968.3|95918.3|95971.5|95921.5|96019|95934.5|95966.7|95883.8|62
1654815670000|2022-06-09 23:01:10|95971.8|95921.8|95979.3|95929.3|96031.6|95940.1|95971.8|95885.9|59
1654815680000|2022-06-09 23:01:20|95979.1|95929.1|95974.8|95924.8|96035.2|95936.8|95970.8|95890.1|39
1654815690000|2022-06-09 23:01:30|95982.1|95932.1|95975.3|95925.3|96054|95944.8|95970.2|95890.2|59
1654815700000|2022-06-09 23:01:40|95975.5|95925.5|95976.8|95926.8|96045.9|95950.8|95973.2|95882|65
1654815710000|2022-06-09 23:01:50|95976.3|95926.3|95985.2|95935.2|96032|95943.6|95970.9|95893.6|62
1654815720000|2022-06-09 23:02:00|95993.1|95943.1|96032.2|95896.1|96032.2|95943.1|95977.8|95893.9|53
1654815730000|2022-06-09 23:02:10|96053.1|95901.3|95983.5|95933.5|96054.3|95945.5|95972|95882.2|72
1654815740000|2022-06-09 23:02:20|95983.2|95933.2|95979.1|95929.1|96029.5|95934.7|95978|95890.5|57
1654815750000|2022-06-09 23:02:30|95978.6|95928.6|95981.5|95931.5|96028.9|95934.6|95978|95901.2|43
1654815760000|2022-06-09 23:02:40|95981.9|95931.9|95986.1|95936.1|96035.1|95940.8|95971.1|95896.9|66
1654815770000|2022-06-09 23:02:50|95988.8|95938.8|95983.2|95933.2|95992.2|95942.2|95970.5|95920.5|69
1654815780000|2022-06-09 23:03:00|95977.5|95927.5|95970.2|95920.2|96040.7|95945.5|95968.4|95885.4|69
1654815790000|2022-06-09 23:03:10|95967.9|95917.9|95970.7|95920.7|96036.3|95936.6|95958.4|95872.5|66
1654815800000|2022-06-09 23:03:20|95974.8|95924.8|95972.7|95922.7|96025|95933.6|95969.2|95883.7|32
1654815810000|2022-06-09 23:03:30|95974|95924|95974.1|95924.1|95977.6|95927.6|95971|95921|15
1654815820000|2022-06-09 23:03:40|95972.7|95922.7|96020.9|95869.3|96023.8|95934.3|95964.4|95866.1|29
1654815830000|2022-06-09 23:03:50|96042.2|95875|95972.8|95922.8|96042.2|95933.5|95963.9|95874.5|43
1654815840000|2022-06-09 23:04:00|95971.9|95921.9|95983.2|95933.2|95988.8|95938.8|95970.6|95920.6|49
1654815850000|2022-06-09 23:04:10|95979.6|95929.6|95973.9|95923.9|96020.9|95939.1|95971.3|95893.5|56
1654815860000|2022-06-09 23:04:20|95977.5|95927.5|96012.7|95887.7|96026.3|95945|95970.1|95887.7|50
1654815870000|2022-06-09 23:04:30|95969.8|95919.8|95970.9|95920.9|95972.9|95922.9|95965.5|95915.5|16
1654815880000|2022-06-09 23:04:40|95971.8|95921.8|95974.2|95924.2|96026.7|95934.9|95967.1|95869.1|56
1654815890000|2022-06-09 23:04:50|96016.3|95878.6|96012.4|95875.4|96045.2|95929.4|95961.2|95872.4|80
1654815900000|2022-06-09 23:05:00|96011.3|95869.3|95965.7|95915.7|96032.1|95934.5|95960|95867.1|79
1654815910000|2022-06-09 23:05:10|95964.2|95914.2|95973.6|95923.6|96023.4|95928.8|95959.9|95872.6|78
1654815920000|2022-06-09 23:05:20|95965.4|95915.4|95969.5|95919.5|96016.1|95929.4|95954.9|95885.4|57
1654815930000|2022-06-09 23:05:30|95966.3|95916.3|95959.9|95909.9|96040.3|95929.8|95959.2|95867.6|69
1654815940000|2022-06-09 23:05:40|95997.8|95871.8|95961.8|95911.8|96034.4|95926.8|95955.7|95864.8|78
1654815950000|2022-06-09 23:05:50|95964|95914|96029.4|95869.9|96054.1|95933.4|95955|95858.4|65
1654815960000|2022-06-09 23:06:00|96006.1|95860.1|96012.5|95871.9|96059.2|95932.8|95958.1|95844.7|80
1654815970000|2022-06-09 23:06:10|96000.6|95870.4|96048.3|95872.6|96052.9|95926.7|95957|95851.6|80
1654815980000|2022-06-09 23:06:20|96010.2|95867.2|95963.7|95913.7|96047.1|95919.9|95955.6|95853.1|66
1654815990000|2022-06-09 23:06:30|95963.8|95913.8|95965.4|95915.4|96056.5|95932.1|95954.7|95858.8|80
1654816000000|2022-06-09 23:06:40|95965.3|95915.3|95981.8|95931.8|96014.6|95933.2|95961.9|95887.5|71
1654816010000|2022-06-09 23:06:50|96021.5|95894.6|95977.9|95927.9|96021.5|95936.1|95964.3|95894.6|49
1654816020000|2022-06-09 23:07:00|96026.9|95899.1|95974.2|95924.2|96040.1|95938.2|95964.4|95878.9|69
1654816030000|2022-06-09 23:07:10|95967|95917|95969.6|95919.6|96049.4|95940.9|95957.9|95872|79
1654816040000|2022-06-09 23:07:20|95979.8|95929.8|95961.3|95911.3|96053.8|95939.5|95956.3|95858.6|78
1654816050000|2022-06-09 23:07:30|96012.7|95863.7|95961|95911|96049.7|95919.9|95958.5|95862.1|64
1654816060000|2022-06-09 23:07:40|95960.7|95910.7|95966|95916|96010.2|95926.8|95959.6|95882.5|53
1654816070000|2022-06-09 23:07:50|95963.1|95913.1|95982.2|95932.2|96025.3|95933.7|95960.6|95900|52
1654816080000|2022-06-09 23:08:00|95977.4|95927.4|95966.6|95916.6|96011.5|95927.4|95963|95882.7|59
1654816090000|2022-06-09 23:08:10|95967.7|95917.7|95969.4|95919.4|95970.5|95920.5|95963.8|95913.8|30
1654816100000|2022-06-09 23:08:20|95968.6|95918.6|95960.4|95910.4|95968.6|95918.6|95960|95910|28
1654816110000|2022-06-09 23:08:30|95960.5|95910.5|95957.5|95907.5|96008.3|95918.4|95955.3|95880|34
1654816120000|2022-06-09 23:08:40|95956.1|95906.1|95957.7|95907.7|95961.3|95911.3|95955.1|95905.1|29
1654816130000|2022-06-09 23:08:50|95958|95908|95966|95916|96009.4|95920.5|95955.6|95881.3|38
1654816140000|2022-06-09 23:09:00|95965.9|95915.9|95964.6|95914.6|95969.7|95919.7|95954.7|95904.7|35
1654816150000|2022-06-09 23:09:10|95965.7|95915.7|95965.5|95915.5|95968.5|95918.5|95958.6|95908.6|30
1654816160000|2022-06-09 23:09:20|95964.6|95914.6|95963.3|95913.3|95965.5|95915.5|95961.5|95911.5|29
1654816170000|2022-06-09 23:09:30|95962.7|95912.7|95956|95906|95965.6|95915.6|95956|95906|22
1654816180000|2022-06-09 23:09:40|95957.5|95907.5|95966.6|95916.6|95971.1|95921.1|95957.5|95907.5|22
1654816190000|2022-06-09 23:09:50|95967.1|95917.1|95960.4|95910.4|95968.1|95918.1|95959.3|95909.3|22
1654816200000|2022-06-09 23:10:00|95960.3|95910.3|95974|95924|96046|95940.4|95957.9|95884.4|61
1654816210000|2022-06-09 23:10:10|95975.2|95925.2|95971.8|95921.8|96022.6|95938|95968.2|95890|46
1654816220000|2022-06-09 23:10:20|95973.4|95923.4|95974.4|95924.4|95980.5|95930.5|95970.6|95920.6|23
1654816230000|2022-06-09 23:10:30|95973.7|95923.7|95979.3|95929.3|96042.7|95943.5|95967.3|95887|53
1654816240000|2022-06-09 23:10:40|95979.8|95929.8|95984.4|95934.4|95989.2|95939.2|95977|95927|22
1654816250000|2022-06-09 23:10:50|95981.7|95931.7|95998.5|95948.5|96043.7|95948.5|95970.6|95888|60
1654816260000|2022-06-09 23:11:00|96025.2|95896.7|95976.4|95926.4|96025.2|95945.8|95974.4|95896.7|56
1654816270000|2022-06-09 23:11:10|95976.7|95926.7|95979.1|95929.1|95981.9|95931.9|95972.8|95922.8|20
1654816280000|2022-06-09 23:11:20|95976.1|95926.1|95975.2|95925.2|95977.3|95927.3|95975.2|95925.2|12
1654816290000|2022-06-09 23:11:30|95977.3|95927.3|95977.4|95927.4|95980.9|95930.9|95976.8|95926.8|12
1654816300000|2022-06-09 23:11:40|95972.7|95922.7|95978.1|95928.1|95979.2|95929.2|95972.7|95922.7|19
1654816310000|2022-06-09 23:11:50|95976.8|95926.8|95976.2|95926.2|95987.1|95937.1|95964.9|95914.9|40
1654816320000|2022-06-09 23:12:00|95977.5|95927.5|95986.2|95936.2|95988.2|95938.2|95975.2|95925.2|53
1654816330000|2022-06-09 23:12:10|95981.8|95931.8|95988.5|95938.5|95991|95941|95981.1|95931.1|34
1654816340000|2022-06-09 23:12:20|95988.1|95938.1|95991.5|95941.5|95994.3|95944.3|95988.1|95938.1|30
1654816350000|2022-06-09 23:12:30|95990.9|95940.9|95983.7|95933.7|95991.8|95941.8|95983.1|95933.1|22
1654816360000|2022-06-09 23:12:40|95985.3|95935.3|95987|95937|95993.1|95943.1|95985.3|95935.3|15
1654816370000|2022-06-09 23:12:50|95987.8|95937.8|95981.5|95931.5|95990|95940|95971.7|95921.7|48
1654816380000|2022-06-09 23:13:00|95981.2|95931.2|95986.8|95936.8|95989.7|95939.7|95978.8|95928.8|27
1654816390000|2022-06-09 23:13:10|95987.1|95937.1|95983|95933|95987.1|95937.1|95981.1|95931.1|26
1654816400000|2022-06-09 23:13:20|95984.1|95934.1|95980.8|95930.8|95989.5|95939.5|95970|95920|50
1654816410000|2022-06-09 23:13:30|95981.7|95931.7|95980.3|95930.3|95987|95937|95979.9|95929.9|20
1654816420000|2022-06-09 23:13:40|95980.7|95930.7|95983.4|95933.4|95994|95944|95979.7|95929.7|26
1654816430000|2022-06-09 23:13:50|95983.2|95933.2|95984|95934|95989.6|95939.6|95978.6|95928.6|32
1654816440000|2022-06-09 23:14:00|95983.6|95933.6|95984.5|95934.5|95986.2|95936.2|95983.3|95933.3|26
1654816450000|2022-06-09 23:14:10|95984.4|95934.4|95985.4|95935.4|95986.9|95936.9|95984.4|95934.4|19
1654816460000|2022-06-09 23:14:20|95986|95936|95975.5|95925.5|96024|95937.4|95968|95898.1|50
1654816470000|2022-06-09 23:14:30|95976|95926|95971.3|95921.3|96038.4|95957.8|95964.7|95875.9|73
1654816480000|2022-06-09 23:14:40|96014.8|95885.5|96009.1|95883.1|96066.6|95940.2|95962.2|95868.4|57
1654816490000|2022-06-09 23:14:50|95974.5|95924.5|95952.6|95902.6|96033.4|95924.5|95952.6|95854|72
1654816500000|2022-06-09 23:15:00|95954|95904|95962.7|95912.7|95966.8|95916.8|95951|95901|69
1654816510000|2022-06-09 23:15:10|95962.5|95912.5|95972.6|95922.6|96062.4|95939.3|95954|95870.4|69
1654816520000|2022-06-09 23:15:20|95979.3|95929.3|95954.9|95904.9|96040.1|95946.8|95951.4|95862.6|79
1654816530000|2022-06-09 23:15:30|95952.4|95902.4|95963.5|95913.5|96033.2|95933.1|95952.4|95873|76
1654816540000|2022-06-09 23:15:40|95962.5|95912.5|95967.5|95917.5|96060.8|95939.5|95959.3|95868|75
1654816550000|2022-06-09 23:15:50|95967.8|95917.8|96015.9|95884.4|96038.6|95944.9|95958.9|95865.4|73
1654816560000|2022-06-09 23:16:00|96012.4|95884.1|96023.2|95880.5|96034.3|95931.2|95937.3|95835.2|80
1654816570000|2022-06-09 23:16:10|96000.9|95842.9|95971.7|95921.7|96030.7|95931.4|95948.2|95842.9|79
1654816580000|2022-06-09 23:16:20|95973|95923|96035.7|95884.9|96048.8|95930.1|95954.5|95869.2|70
1654816590000|2022-06-09 23:16:30|96035.3|95881|96021.3|95890.7|96044.6|95925.3|95951.1|95880.6|72
1654816600000|2022-06-09 23:16:40|96018.6|95892.1|96025.9|95884.2|96028.8|95922.3|95953|95881|74
1654816610000|2022-06-09 23:16:50|95971.2|95921.2|95965.8|95915.8|96032.1|95925.6|95954.1|95876.6|69
1654816620000|2022-06-09 23:17:00|95966.3|95916.3|96016.8|95885.3|96061.8|95923.6|95948.6|95856.1|80
1654816630000|2022-06-09 23:17:10|96014.2|95871.3|95957.4|95907.4|96044.3|95923.3|95948.9|95851.1|70
1654816640000|2022-06-09 23:17:20|95959.3|95909.3|95960|95910|95981.4|95931.4|95956|95906|52
1654816650000|2022-06-09 23:17:30|95958.5|95908.5|96024.8|95892.2|96051.6|95933.8|95941.5|95851.7|75
1654816660000|2022-06-09 23:17:40|96027.9|95883.4|95967.1|95917.1|96057.4|95930.6|95954.7|95844.4|80
1654816670000|2022-06-09 23:17:50|95976.3|95926.3|95959.1|95909.1|96007.4|95926.3|95958.1|95881.4|51
1654816680000|2022-06-09 23:18:00|95959.5|95909.5|96016.5|95865.3|96035.8|95920|95953.6|95861.2|52
1654816690000|2022-06-09 23:18:10|96010.1|95880.4|95960|95910|96027.8|95928|95957.2|95877.5|72
1654816700000|2022-06-09 23:18:20|95960.6|95910.6|96025|95866.5|96032.1|95924.2|95949.7|95864.7|79
1654816710000|2022-06-09 23:18:30|96020.8|95872.4|95970.3|95920.3|96033.4|95938.4|95934.3|95836.5|80
1654816720000|2022-06-09 23:18:40|95972.6|95922.6|96011.1|95867.2|96029|95939.9|95959.3|95863.3|68
1654816730000|2022-06-09 23:18:50|96017.1|95864.3|95997.2|95851.6|96052|95889.7|95930.4|95821.9|80
1654816740000|2022-06-09 23:19:00|96046.3|95849|96006.5|95863.5|96046.3|95898.9|95932.8|95837.2|80
1654816750000|2022-06-09 23:19:10|95943.9|95893.9|95936.7|95886.7|96028.6|95909.4|95932.9|95823.2|72
1654816760000|2022-06-09 23:19:20|95946.7|95896.7|96008.8|95843.5|96045|95901|95945.1|95824.8|80
1654816770000|2022-06-09 23:19:30|95996.5|95851.1|95922.5|95872.5|96034.9|95903.5|95920.7|95830.3|55
1654816780000|2022-06-09 23:19:40|95927|95877|95924.1|95874.1|95936.1|95886.1|95921.3|95871.3|48
1654816790000|2022-06-09 23:19:50|95932.4|95882.4|95994.3|95866.8|96028.1|95909.8|95923|95841.9|71
1654816800000|2022-06-09 23:20:00|95996.7|95851.8|95945.2|95895.2|96036.9|95903.5|95922.8|95828.7|79
1654816810000|2022-06-09 23:20:10|95944.3|95894.3|96006.3|95868.2|96025.6|95909.5|95936.7|95842.3|72
1654816820000|2022-06-09 23:20:20|96025.9|95853.2|95950.5|95900.5|96047.7|95909.2|95935.6|95835.6|69
1654816830000|2022-06-09 23:20:30|95950.9|95900.9|95942.4|95892.4|96004.4|95916.7|95939.7|95851|69
1654816840000|2022-06-09 23:20:40|95942.5|95892.5|95950.6|95900.6|95970.5|95920.5|95941.2|95891.2|54
1654816850000|2022-06-09 23:20:50|95949.4|95899.4|95987|95852|96042.6|95924.4|95941.8|95836.7|77
1654816860000|2022-06-09 23:21:00|96003.4|95858.3|95979.7|95852.8|96044.2|95906.8|95925.2|95837|80
1654816870000|2022-06-09 23:21:10|95939.3|95889.3|95973.6|95848.1|96024.5|95907.3|95934.8|95840.2|79
1654816880000|2022-06-09 23:21:20|95934.9|95884.9|95982.9|95850.3|96039|95896.9|95929.5|95836.2|80
1654816890000|2022-06-09 23:21:30|96001|95858.9|95954.4|95904.4|96043.7|95930.3|95936.5|95832.9|80
1654816900000|2022-06-09 23:21:40|95962.8|95912.8|95955.7|95905.7|96019.3|95930.7|95954.7|95893.8|73
1654816910000|2022-06-09 23:21:50|95955.4|95905.4|96005.9|95838.5|96040.3|95910.7|95936.2|95831.8|77
1654816920000|2022-06-09 23:22:00|96020.8|95838.9|96015.4|95889.3|96035.2|95928.1|95934.7|95829|79
1654816930000|2022-06-09 23:22:10|95955.7|95905.7|95960.9|95910.9|96024.2|95925.5|95941.3|95878.1|79
1654816940000|2022-06-09 23:22:20|95957.7|95907.7|95957.2|95907.2|96020.9|95930.9|95953.6|95878.8|80
1654816950000|2022-06-09 23:22:30|95954.7|95904.7|95960.2|95910.2|96015.4|95927.9|95951.2|95886.7|75
1654816960000|2022-06-09 23:22:40|95962.8|95912.8|96002.4|95868.6|96032|95922.1|95943.2|95847|58
1654816970000|2022-06-09 23:22:50|96000.1|95867.8|95988.7|95854.9|96025.1|95906|95938.3|95833.6|80
1654816980000|2022-06-09 23:23:00|96006.5|95871|95950.1|95900.1|96034.3|95921.3|95943.3|95841|69
1654816990000|2022-06-09 23:23:10|95951|95901|96019.3|95865|96036.7|95906.4|95932.7|95826.7|72
1654817000000|2022-06-09 23:23:20|96003.7|95859.6|96002.5|95866.6|96040.8|95912.3|95934.7|95836.9|80
1654817010000|2022-06-09 23:23:30|96010.1|95873.6|95947|95897|96015.6|95922.7|95946.2|95867|73
1654817020000|2022-06-09 23:23:40|95952.6|95902.6|95956.2|95906.2|96028.4|95926.9|95946.3|95860.5|78
1654817030000|2022-06-09 23:23:50|95952.9|95902.9|95958.9|95908.9|96014.6|95925.7|95943.5|95862.9|80
1654817040000|2022-06-09 23:24:00|95952.8|95902.8|95951.4|95901.4|96009.3|95919.9|95940.8|95874|72
1654817050000|2022-06-09 23:24:10|96013|95876.7|95949.5|95899.5|96013|95916.6|95938.7|95872.1|73
1654817060000|2022-06-09 23:24:20|95948.2|95898.2|95940.7|95890.7|96010.3|95923.2|95940.7|95860.6|77
1654817070000|2022-06-09 23:24:30|95941|95891|95952.8|95902.8|96011.7|95917.6|95940.8|95869.7|71
1654817080000|2022-06-09 23:24:40|95945.4|95895.4|95945.3|95895.3|96009.9|95920.4|95940|95867.6|65
1654817090000|2022-06-09 23:24:50|95952.1|95902.1|95945.2|95895.2|96013.7|95920.1|95942.8|95865.7|77
1654817100000|2022-06-09 23:25:00|95950|95900|95955.1|95905.1|96015.9|95921.5|95943.6|95879.1|74
1654817110000|2022-06-09 23:25:10|95947.6|95897.6|95958.7|95908.7|95971.4|95921.4|95945.8|95895.8|69
1654817120000|2022-06-09 23:25:20|95967.8|95917.8|95950.8|95900.8|96019.9|95922.1|95950.2|95871.6|72
1654817130000|2022-06-09 23:25:30|95951.4|95901.4|95955.2|95905.2|96018.5|95924.3|95947.9|95869.3|70
1654817140000|2022-06-09 23:25:40|96013.6|95887.3|95954.6|95904.6|96019.1|95918.7|95945.4|95873.7|80
1654817150000|2022-06-09 23:25:50|95949.1|95899.1|95972.5|95922.5|96008.4|95927.6|95943.4|95879.9|66
1654817160000|2022-06-09 23:26:00|95951.1|95901.1|95954.7|95904.7|96013.7|95927.7|95939.1|95870.2|72
1654817170000|2022-06-09 23:26:10|95944.8|95894.8|95885.3|95835.3|95975|95902|95885.3|95830.2|49
1654817180000|2022-06-09 23:26:20|95899.4|95849.4|95857.4|95807.4|95910|95860|95844.6|95794.6|56
1654817190000|2022-06-09 23:26:30|95857.7|95807.7|95896.8|95846.8|95896.8|95846.8|95853|95803|50
1654817200000|2022-06-09 23:26:40|95891.3|95841.3|95899.7|95849.7|95932.8|95856|95883.1|95805.2|40
1654817210000|2022-06-09 23:26:50|95897.2|95847.2|95908.9|95858.9|95939.6|95861.6|95887.9|95805.6|44
1654817220000|2022-06-09 23:27:00|95911.6|95861.6|95940.7|95809.2|95964.6|95865.9|95897.2|95802.5|57
1654817230000|2022-06-09 23:27:10|95947.2|95804.7|95902.9|95852.9|95951.4|95854.1|95898.7|95804.7|47
1654817240000|2022-06-09 23:27:20|95905.2|95855.2|95910|95860|95947.1|95860|95897.7|95807|38
1654817250000|2022-06-09 23:27:30|95949.8|95815.9|95906.6|95856.6|95954.3|95861.3|95904.5|95814.6|38
1654817260000|2022-06-09 23:27:40|95909.5|95859.5|95909.4|95859.4|95952.9|95864.2|95904.7|95824.2|45
1654817270000|2022-06-09 23:27:50|95949.4|95816.5|95910.3|95860.3|95955.9|95863.8|95896.6|95812.3|63
1654817280000|2022-06-09 23:28:00|95909.4|95859.4|95910.3|95860.3|95959.9|95860.3|95901.7|95812.4|36
1654817290000|2022-06-09 23:28:10|95909.8|95859.8|95905.8|95855.8|95951.6|95861.2|95894.4|95809|45
1654817300000|2022-06-09 23:28:20|95906|95856|95903|95853|95956|95858.1|95898.7|95809|44
1654817310000|2022-06-09 23:28:30|95904.1|95854.1|95897.3|95847.3|95906.7|95856.7|95896.6|95846.6|29
1654817320000|2022-06-09 23:28:40|95899.3|95849.3|95908.2|95858.2|95947.8|95861.4|95893.9|95806|55
1654817330000|2022-06-09 23:28:50|95906.4|95856.4|95945.8|95818.1|95954.4|95864.6|95903.5|95816.1|49
1654817340000|2022-06-09 23:29:00|95906.8|95856.8|95950|95812.2|95954.6|95859.8|95898|95806.3|40
1654817350000|2022-06-09 23:29:10|95950.2|95810.4|95907.2|95857.2|95950.2|95860.7|95903.9|95809.7|30
1654817360000|2022-06-09 23:29:20|95912.3|95862.3|95903.8|95853.8|95950.5|95862.3|95893.9|95811.8|36
1654817370000|2022-06-09 23:29:30|95943.8|95813.8|95892.3|95842.3|95954.9|95857.8|95892.3|95811.5|28
1654817380000|2022-06-09 23:29:40|95894.3|95844.3|95905.8|95855.8|95953.1|95858|95890.9|95805.4|36
1654817390000|2022-06-09 23:29:50|95904.5|95854.5|95895.7|95845.7|95947.9|95859.2|95893.7|95810.8|37
1654817400000|2022-06-09 23:30:00|95896.8|95846.8|95897.5|95847.5|95942.1|95855.5|95889.4|95799.7|56
1654817410000|2022-06-09 23:30:10|95938.2|95812|95895.1|95845.1|95950.5|95853|95892.1|95795.5|37
1654817420000|2022-06-09 23:30:20|95899.1|95849.1|95898.5|95848.5|95944|95849.8|95885.8|95805.5|29
1654817430000|2022-06-09 23:30:30|95899.6|95849.6|95898.3|95848.3|95940|95850.9|95888|95812.7|40
1654817440000|2022-06-09 23:30:40|95898.1|95848.1|95900.6|95850.6|95948.2|95852.1|95891.7|95801.6|64
1654817450000|2022-06-09 23:30:50|95942.9|95814.5|95889.2|95839.2|95945|95852.3|95888.2|95808.2|50
1654817460000|2022-06-09 23:31:00|95890.2|95840.2|95964.7|95806.7|95981|95849.6|95887.6|95804.9|50
1654817470000|2022-06-09 23:31:10|95996.2|95811.5|95963.8|95813.8|96004.9|95877.4|95903.8|95802.9|80
1654817480000|2022-06-09 23:31:20|95959.4|95815.5|95969.7|95824.6|95993.6|95863.4|95896.9|95807|80
1654817490000|2022-06-09 23:31:30|95968.6|95824.5|95966.8|95830.4|96009.3|95857.8|95907.8|95804.8|80
1654817500000|2022-06-09 23:31:40|95962|95821.6|95961.2|95834.7|95994.8|95872.9|95899.7|95799.4|80
1654817510000|2022-06-09 23:31:50|95925.5|95875.5|95969.1|95825.3|95981.1|95880.2|95910.9|95818.1|78
1654817520000|2022-06-09 23:32:00|95961.2|95823.5|95972.7|95826.3|95986.2|95863|95913|95821.7|80
1654817530000|2022-06-09 23:32:10|95978.6|95828.9|95975.9|95822.6|95983.1|95873|95910.2|95822.6|80
1654817540000|2022-06-09 23:32:20|95958.3|95825.8|95981.2|95836.7|95983.8|95870.7|95905.4|95823.5|76
1654817550000|2022-06-09 23:32:30|95982.6|95829.6|95917.7|95867.7|95985|95869.2|95915.7|95815.5|77
1654817560000|2022-06-09 23:32:40|95966.6|95828.2|95967.3|95832.1|95987.8|95860.6|95910.6|95815.9|80
1654817570000|2022-06-09 23:32:50|95968.3|95832.3|95957.5|95827|95988.8|95870.6|95920.6|95819.5|78
1654817580000|2022-06-09 23:33:00|95957.7|95828.1|95932.9|95882.9|95988.1|95882.9|95909.5|95823.3|80
1654817590000|2022-06-09 23:33:10|95995.1|95853.5|95912.5|95862.5|95995.1|95896.2|95910|95824.4|76
1654817600000|2022-06-09 23:33:20|95913.1|95863.1|95907.4|95857.4|95993.8|95868|95907.4|95823.4|76
1654817610000|2022-06-09 23:33:30|95966.9|95834|95972|95827.4|95985.3|95874|95907.7|95820.9|75
1654817620000|2022-06-09 23:33:40|95974.5|95826.6|95966.6|95832.6|95985.1|95870.6|95907.6|95822.3|76
1654817630000|2022-06-09 23:33:50|95954.9|95829.6|95969.1|95835.5|95982.5|95875.9|95909|95823.8|78
1654817640000|2022-06-09 23:34:00|95979.8|95836.5|95919.6|95869.6|95982.7|95875.2|95909.6|95822.6|76
1654817650000|2022-06-09 23:34:10|95920.1|95870.1|95906.9|95856.9|95976.8|95875.3|95906.9|95818.6|72
1654817660000|2022-06-09 23:34:20|95911.2|95861.2|95967.5|95829.8|95983.5|95871.3|95906.2|95822.1|79
1654817670000|2022-06-09 23:34:30|95967.3|95829.5|95977.8|95839.9|95986.6|95870.4|95910.8|95817.8|78
1654817680000|2022-06-09 23:34:40|95974.5|95838.3|95958.9|95828.1|95989.8|95843.8|95958.4|95821.7|80
1654817690000|2022-06-09 23:34:50|95964.9|95830.5|95960.8|95826.9|95988.8|95872.9|95911.1|95821.2|76
1654817700000|2022-06-09 23:35:00|95977.3|95837.6|95965.5|95824|95984.4|95865|95908.9|95822.9|74
1654817710000|2022-06-09 23:35:10|95982.3|95830.4|95910.5|95860.5|95984|95874.1|95908.2|95821|73
1654817720000|2022-06-09 23:35:20|95909.9|95859.9|95976.5|95836|95990.8|95870.2|95909.9|95820.4|76
1654817730000|2022-06-09 23:35:30|95960.7|95829.6|95962.1|95823.7|95992.4|95875.8|95913.6|95820.3|78
1654817740000|2022-06-09 23:35:40|95962|95823.6|95918.6|95868.6|95991.1|95880.1|95909.8|95823.6|74
1654817750000|2022-06-09 23:35:50|95915.8|95865.8|95914.2|95864.2|95993.8|95880.2|95914.2|95826|77
1654817760000|2022-06-09 23:36:00|95913.5|95863.5|95971|95839.4|95989.6|95882.7|95911.6|95823.2|80
1654817770000|2022-06-09 23:36:10|95970|95840.5|95968.7|95834|95996.1|95874.8|95922.8|95826.1|77
1654817780000|2022-06-09 23:36:20|95967|95834.7|95959.8|95834.3|95993.9|95881|95913.3|95829|74
1654817790000|2022-06-09 23:36:30|95963.5|95830.6|95916.2|95866.2|96000.7|95884|95912.7|95829|76
1654817800000|2022-06-09 23:36:40|95914.3|95864.3|95930|95880|95996.9|95885.7|95911.1|95832.6|75
1654817810000|2022-06-09 23:36:50|95917.3|95867.3|95919.7|95869.7|95997.1|95884.8|95917.3|95831.3|76
1654817820000|2022-06-09 23:37:00|95919.3|95869.3|95929.6|95879.6|95999|95885.1|95915.9|95830.6|75
1654817830000|2022-06-09 23:37:10|95979.1|95851.1|95933.4|95883.4|95999.1|95883.8|95919.2|95832.3|78
1654817840000|2022-06-09 23:37:20|95966|95840.1|95978|95846.2|95993.7|95894.8|95918|95838|80
1654817850000|2022-06-09 23:37:30|95923.9|95873.9|95928.8|95878.8|95994.8|95892.1|95918.6|95841.8|77
1654817860000|2022-06-09 23:37:40|95930.6|95880.6|95929.5|95879.5|95996.5|95887|95916.5|95840.9|68
1654817870000|2022-06-09 23:37:50|95983|95855.5|95914.6|95864.6|95994.6|95891.7|95913.2|95837.5|68
1654817880000|2022-06-09 23:38:00|95917.8|95867.8|95931.1|95881.1|95993.9|95888.4|95917.8|95836.6|78
1654817890000|2022-06-09 23:38:10|95970.7|95839.9|95927.1|95877.1|95996.2|95886.8|95911.5|95833.3|72
1654817900000|2022-06-09 23:38:20|95978.6|95851.3|95991|95844.8|96000.2|95889.3|95912.7|95835.7|79
1654817910000|2022-06-09 23:38:30|96000.2|95845.1|95974.1|95844.2|96000.2|95881.9|95913.7|95835.8|77
1654817920000|2022-06-09 23:38:40|95918.1|95868.1|95987.8|95846.5|95991.2|95882.1|95913.2|95832.6|66
1654817930000|2022-06-09 23:38:50|95980.9|95844.7|95930|95880|95997.8|95883.8|95911.9|95833.3|79
1654817940000|2022-06-09 23:39:00|95976.4|95844.8|95922.5|95872.5|95992|95889.4|95914.5|95829.7|79
1654817950000|2022-06-09 23:39:10|95981.4|95845.2|95972.4|95839.6|95981.4|95878.5|95907.5|95826.6|73
1654817960000|2022-06-09 23:39:20|95909.1|95859.1|95915.3|95865.3|95980.1|95877.5|95905.7|95826.3|74
1654817970000|2022-06-09 23:39:30|95911|95861|95914.1|95864.1|95985.4|95870.6|95907.2|95822|74
1654817980000|2022-06-09 23:39:40|95918.6|95868.6|95911.3|95861.3|95978.3|95878.7|95908.2|95822.6|77
1654817990000|2022-06-09 23:39:50|95923.8|95873.8|95972.2|95843.5|95977.3|95880.3|95908.1|95833.3|77
1654818000000|2022-06-09 23:40:00|95922.8|95872.8|95911.1|95861.1|95977.1|95881.3|95900.5|95814.6|71
1654818010000|2022-06-09 23:40:10|95906|95856|95953.8|95820.9|95978.3|95862.6|95901.9|95814.2|74
1654818020000|2022-06-09 23:40:20|95947.9|95817.1|95903|95853|95968.7|95861.6|95901.5|95814.4|65
1654818030000|2022-06-09 23:40:30|95912.2|95862.2|95904.8|95854.8|95980.7|95873.5|95901.2|95813.3|75
1654818040000|2022-06-09 23:40:40|95965.6|95830.3|95904.1|95854.1|95973.6|95866.1|95900.3|95810.2|75
1654818050000|2022-06-09 23:40:50|95944.8|95818.3|95947.5|95820.7|95977.6|95863.2|95901.4|95808.6|78
1654818060000|2022-06-09 23:41:00|95903.3|95853.3|95905.6|95855.6|95971|95863.8|95901.9|95814.2|73
1654818070000|2022-06-09 23:41:10|95944|95816.8|95912.7|95862.7|95974.2|95862.7|95902.8|95815.8|73
1654818080000|2022-06-09 23:41:20|95953.8|95825|95950.9|95811.6|95977.9|95860.4|95899.4|95811.6|76
1654818090000|2022-06-09 23:41:30|95951.4|95812.1|95950.5|95821.6|95986.6|95860.7|95899.8|95808.7|74
1654818100000|2022-06-09 23:41:40|95950.3|95822.3|95903.3|95853.3|95983.2|95862.1|95900.8|95809.7|68
1654818110000|2022-06-09 23:41:50|95903.7|95853.7|95950.5|95819.5|95975.1|95862.3|95895.6|95810.4|74
1654818120000|2022-06-09 23:42:00|95962.6|95824.5|95941.4|95811.2|95982.8|95860|95901.6|95811.2|79
1654818130000|2022-06-09 23:42:10|95948.1|95817.4|95909.6|95859.6|95981.4|95864.2|95904.1|95814.2|76
1654818140000|2022-06-09 23:42:20|95909.4|95859.4|95904.2|95854.2|95974.6|95866|95902.7|95811.1|74
1654818150000|2022-06-09 23:42:30|95946.1|95818.1|95931.1|95803.2|95981.8|95862.3|95904.4|95791.9|71
1654818160000|2022-06-09 23:42:40|95890|95840|95978.8|95783.9|96032|95840|95886.8|95780.6|75
1654818170000|2022-06-09 23:42:50|95960.3|95789.1|95916.1|95787.6|96008.6|95826.3|95914.2|95773.2|74
1654818180000|2022-06-09 23:43:00|95920|95785.6|95935.3|95796.8|96000.8|95819.7|95916.7|95782.7|76
1654818190000|2022-06-09 23:43:10|95936.3|95798.6|95865.5|95815.5|95960.5|95832.9|95864.9|95774.4|63
1654818200000|2022-06-09 23:43:20|95905|95774.4|95919.9|95780.2|95954.8|95850.2|95875.3|95774.4|61
1654818210000|2022-06-09 23:43:30|95943.8|95803.1|95864.7|95814.7|96009.7|95825.7|95864.5|95779.1|66
1654818220000|2022-06-09 23:43:40|95918.5|95785.4|95868.5|95818.5|95964.6|95839|95866.4|95775.8|68
1654818230000|2022-06-09 23:43:50|95869|95819|95870.8|95820.8|95955.8|95834.1|95867.6|95788.6|62
1654818240000|2022-06-09 23:44:00|95870.4|95820.4|95914.5|95782.7|95948.1|95850.5|95870.4|95782.7|59
1654818250000|2022-06-09 23:44:10|95876.4|95826.4|95963.7|95805|95973.5|95827.1|95866.4|95785.8|48
1654818260000|2022-06-09 23:44:20|95956.2|95794.1|95870.7|95820.7|95977.2|95830.1|95863.6|95776|70
1654818270000|2022-06-09 23:44:30|95869.4|95819.4|95867|95817|95938.5|95828|95862.7|95779|61
1654818280000|2022-06-09 23:44:40|95866.4|95816.4|95866.8|95816.8|95989.7|95845.6|95866.4|95784.3|62
1654818290000|2022-06-09 23:44:50|95865.5|95815.5|95868.7|95818.7|95931.5|95833|95865.5|95785.1|65
1654818300000|2022-06-09 23:45:00|95868.2|95818.2|95938.1|95788.7|95988.2|95847.3|95867.3|95773.1|77
1654818310000|2022-06-09 23:45:10|95945.7|95786|95876.4|95826.4|95967|95834.1|95872.1|95782.3|78
1654818320000|2022-06-09 23:45:20|95923.2|95796.3|95877.9|95827.9|95963|95847.3|95871.1|95785.4|66
1654818330000|2022-06-09 23:45:30|95915.1|95789.4|95879.8|95829.8|95979.5|95841.4|95875.2|95778.9|71
1654818340000|2022-06-09 23:45:40|95874.7|95824.7|95872.1|95822.1|95971.5|95833.9|95869.2|95780.2|70
1654818350000|2022-06-09 23:45:50|95872.6|95822.6|95877.2|95827.2|96000.1|95835.8|95872.6|95792.8|65
1654818360000|2022-06-09 23:46:00|95877.1|95827.1|95971.5|95795.3|95976.9|95841.1|95874.7|95786.3|69
1654818370000|2022-06-09 23:46:10|95994.6|95809.1|95901.7|95851.7|95994.9|95858.1|95890.1|95784.8|66
1654818380000|2022-06-09 23:46:20|95897.1|95847.1|95889.2|95839.2|96013.7|95861.5|95887.1|95775.2|78
1654818390000|2022-06-09 23:46:30|95899.4|95849.4|95925.8|95797.8|95988.8|95854.5|95878.7|95784.1|64
1654818400000|2022-06-09 23:46:40|95942.3|95805.6|95937.9|95797.5|95980.4|95852.9|95884|95787.7|69
1654818410000|2022-06-09 23:46:50|95937.3|95800.6|95928.1|95796.9|96005.8|95850.9|95880.9|95787.8|68
1654818420000|2022-06-09 23:47:00|95927.2|95797.2|95875.5|95825.5|95983.9|95840.3|95875.4|95784|71
1654818430000|2022-06-09 23:47:10|95875|95825|95900.1|95850.1|95995.2|95860.6|95874.3|95791.2|70
1654818440000|2022-06-09 23:47:20|95942.8|95813.8|95931.2|95802.9|95985.2|95858.1|95886.5|95789.8|72
1654818450000|2022-06-09 23:47:30|95931.1|95812.1|95895.1|95845.1|95968.6|95848.9|95883.9|95799.7|57
1654818460000|2022-06-09 23:47:40|95893|95843|95964.2|95827.2|96005.2|95853.7|95878.3|95792.1|68
1654818470000|2022-06-09 23:47:50|95955.4|95816|95885.7|95835.7|95976.2|95854.8|95884|95793.4|75
1654818480000|2022-06-09 23:48:00|95885.3|95835.3|95880.6|95830.6|95965.4|95857.8|95879.7|95790.8|71
1654818490000|2022-06-09 23:48:10|95881.4|95831.4|95902.3|95852.3|95963.1|95860.6|95881.4|95805.9|59
1654818500000|2022-06-09 23:48:20|95898|95848|95868.9|95818.9|95982.2|95856.3|95868.9|95788.1|65
1654818510000|2022-06-09 23:48:30|95932.5|95806|95878.4|95828.4|95947.1|95846.4|95869.1|95783.1|70
1654818520000|2022-06-09 23:48:40|95921.8|95795.2|95962.7|95809.9|95996.7|95851.9|95866.2|95784.2|77
1654818530000|2022-06-09 23:48:50|95953.4|95800.7|95883.2|95833.2|95980.5|95847.1|95877.2|95775.9|75
1654818540000|2022-06-09 23:49:00|95899.7|95849.7|95895.2|95845.2|95948.9|95851.7|95884.4|95807.9|74
1654818550000|2022-06-09 23:49:10|95896.2|95846.2|95896.3|95846.3|95948.1|95856.3|95882.7|95807.4|78
1654818560000|2022-06-09 23:49:20|95948.1|95819.4|95943.8|95818.4|95949.7|95856.6|95889.7|95811.1|79
1654818570000|2022-06-09 23:49:30|95946.1|95817.3|95894.9|95844.9|95951.6|95857|95889.8|95811.4|77
1654818580000|2022-06-09 23:49:40|95892.3|95842.3|95940.9|95815.5|95955.5|95859.6|95890.6|95813.1|78
1654818590000|2022-06-09 23:49:50|95941.8|95811.7|95895.2|95845.2|95951.8|95858.6|95892.1|95810.8|70
1654818600000|2022-06-09 23:50:00|95894.5|95844.5|95897.6|95847.6|95954.3|95859.3|95888|95813.1|80
1654818610000|2022-06-09 23:50:10|95894.5|95844.5|95906.3|95856.3|95952.9|95863.4|95883.7|95806.8|80
1654818620000|2022-06-09 23:50:20|95892.8|95842.8|95900.2|95850.2|95952.2|95854.6|95884.2|95805.5|79
1654818630000|2022-06-09 23:50:30|95896.4|95846.4|95897.7|95847.7|95946.2|95858|95879|95800.1|80
1654818640000|2022-06-09 23:50:40|95884.5|95834.5|95881.5|95831.5|95941.2|95851.4|95877.9|95800.1|80
1654818650000|2022-06-09 23:50:50|95898.5|95848.5|95881.8|95831.8|95943.7|95848.5|95878.4|95798|80
1654818660000|2022-06-09 23:51:00|95887.6|95837.6|95891.5|95841.5|95945.4|95850.1|95878.6|95803.8|75
1654818670000|2022-06-09 23:51:10|95939.8|95812.8|95889.1|95839.1|95946.3|95850.4|95877.9|95805.1|79
1654818680000|2022-06-09 23:51:20|95935.9|95807.4|95896.6|95846.6|95947.7|95849.5|95877.2|95800.5|79
1654818690000|2022-06-09 23:51:30|95936.9|95805.6|95884.7|95834.7|95943.4|95849.8|95876.9|95796.4|79
1654818700000|2022-06-09 23:51:40|95887.1|95837.1|95942|95802.5|95945.3|95843.8|95880.5|95799|78
1654818710000|2022-06-09 23:51:50|95928.8|95801.7|95882.4|95832.4|95941.5|95850|95873.6|95800.5|79
1654818720000|2022-06-09 23:52:00|95894|95844|95880.1|95830.1|95942.9|95850.6|95880.1|95797.3|80
1654818730000|2022-06-09 23:52:10|95884.1|95834.1|95886.2|95836.2|95940.7|95844.9|95873.3|95795.2|80
1654818740000|2022-06-09 23:52:20|95935.9|95802.8|95882.3|95832.3|95940|95841.3|95873.6|95798.6|70
1654818750000|2022-06-09 23:52:30|95882.2|95832.2|95872.1|95822.1|95940.4|95841.4|95870.3|95786.1|79
1654818760000|2022-06-09 23:52:40|95866.4|95816.4|95927|95794.6|95929.4|95837.2|95864.7|95782|80
1654818770000|2022-06-09 23:52:50|95873.3|95823.3|95869.2|95819.2|95933.2|95827.9|95865.5|95782.5|72
1654818780000|2022-06-09 23:53:00|95873.3|95823.3|95877.7|95827.7|95943.3|95841.8|95866.2|95785.9|77
1654818790000|2022-06-09 23:53:10|95875.3|95825.3|95930.3|95794.5|95936.4|95842.5|95872.4|95794.5|76
1654818800000|2022-06-09 23:53:20|95878.9|95828.9|95880.1|95830.1|95939.7|95839.7|95871.3|95785.7|77
1654818810000|2022-06-09 23:53:30|95929.8|95794.1|95878.5|95828.5|95936.8|95843.1|95873.2|95792.1|77
1654818820000|2022-06-09 23:53:40|95937.9|95810.4|95882.5|95832.5|95941.2|95837.8|95876|95788.3|79
1654818830000|2022-06-09 23:53:50|95885.7|95835.7|95933.6|95799.7|95944.3|95846.4|95876|95790.8|76
1654818840000|2022-06-09 23:54:00|95933.2|95803.3|95928.3|95797.1|95940.9|95843.6|95877|95795.5|75
1654818850000|2022-06-09 23:54:10|95929.5|95797.6|95879.2|95829.2|95945.3|95848.3|95878.9|95795.2|76
1654818860000|2022-06-09 23:54:20|95885.2|95835.2|95878.6|95828.6|95945.1|95845.1|95878.3|95799.3|79
1654818870000|2022-06-09 23:54:30|95886.9|95836.9|95885.4|95835.4|95949.4|95842|95878|95793.9|77
1654818880000|2022-06-09 23:54:40|95884.2|95834.2|95943.4|95806.5|95946.7|95848.2|95877|95794.2|76
1654818890000|2022-06-09 23:54:50|95916.8|95791.4|95884.6|95834.6|95951.6|95845.3|95876.6|95791.4|79
1654818900000|2022-06-09 23:55:00|95885.5|95835.5|95879.9|95829.9|95946|95844.8|95878.5|95798.2|77
1654818910000|2022-06-09 23:55:10|95886.5|95836.5|95887.3|95837.3|95947.4|95844.6|95878.8|95791|80
1654818920000|2022-06-09 23:55:20|95892.7|95842.7|95882.5|95832.5|95946|95843.1|95878.7|95792.7|77
1654818930000|2022-06-09 23:55:30|95887|95837|95885|95835|95948.3|95842.7|95877.5|95796.2|74
1654818940000|2022-06-09 23:55:40|95889|95839|95929.4|95800.4|95950|95844.6|95878.8|95792.8|73
1654818950000|2022-06-09 23:55:50|95926.9|95799.2|95883.1|95833.1|95947.2|95841.4|95880|95792.1|76
1654818960000|2022-06-09 23:56:00|95880.4|95830.4|95879.7|95829.7|95950.6|95842.9|95879.7|95796|80
1654818970000|2022-06-09 23:56:10|95884.3|95834.3|95886.6|95836.6|95945.5|95846.1|95879.8|95795.2|75
1654818980000|2022-06-09 23:56:20|95890.5|95840.5|95880.5|95830.5|95942.1|95843.3|95876.3|95795.7|74
1654818990000|2022-06-09 23:56:30|95884.4|95834.4|95938.3|95804.6|95945.1|95841.4|95879.6|95790.5|77
1654819000000|2022-06-09 23:56:40|95893.8|95843.8|95883.1|95833.1|95947|95843.8|95879.7|95798.1|75
1654819010000|2022-06-09 23:56:50|95930.5|95799.8|95930.3|95803.8|95942.1|95844.8|95879.1|95798.3|74
1654819020000|2022-06-09 23:57:00|95935.5|95807.1|95891.1|95841.1|95943.9|95854.3|95880|95795|80
1654819030000|2022-06-09 23:57:10|95893|95843|95889.4|95839.4|95957.1|95848.5|95883|95801.1|80
1654819040000|2022-06-09 23:57:20|95932.7|95801.7|95889.7|95839.7|95952.2|95853.8|95885.9|95801.7|79
1654819050000|2022-06-09 23:57:30|95889.3|95839.3|95900.2|95850.2|95954.8|95856.9|95887.8|95804.6|78
1654819060000|2022-06-09 23:57:40|95898.7|95848.7|95892|95842|95956.3|95858.2|95890.5|95812.9|77
1654819070000|2022-06-09 23:57:50|95894.9|95844.9|95889.6|95839.6|95961.8|95855.3|95888.2|95807|77
1654819080000|2022-06-09 23:58:00|95902.4|95852.4|95901.6|95851.6|95961.4|95859.5|95890.4|95805.4|78
1654819090000|2022-06-09 23:58:10|95946.2|95818|95906|95856|95958.7|95863.5|95891.1|95812.1|79
1654819100000|2022-06-09 23:58:20|95901.9|95851.9|95898.5|95848.5|95957.9|95861|95893|95814.8|78
1654819110000|2022-06-09 23:58:30|95898|95848|95905.2|95855.2|95959.8|95861.4|95896.2|95810.5|76
1654819120000|2022-06-09 23:58:40|95898.8|95848.8|95953.8|95825.9|95967|95864.8|95894.5|95814|79
1654819130000|2022-06-09 23:58:50|95897.8|95847.8|95906.1|95856.1|95961.8|95860.9|95896.5|95811.3|79
1654819140000|2022-06-09 23:59:00|95903.9|95853.9|95959.1|95827.3|95966.8|95859.6|95897.2|95809.4|77
1654819150000|2022-06-09 23:59:10|95910|95860|95936.6|95809.9|95971.4|95864.2|95897.4|95809.9|79
1654819160000|2022-06-09 23:59:20|95938.4|95805.2|95897.8|95847.8|95960|95862.9|95892.3|95805.2|78
1654819170000|2022-06-09 23:59:30|95949.8|95817.3|95934.6|95802.6|95962.7|95862.2|95893.2|95802.6|75
1654819180000|2022-06-09 23:59:40|95896.6|95846.6|95952.3|95817.7|95962.2|95859.8|95892|95807.8|78
1654819190000|2022-06-09 23:59:50|95960.3|95826.9|95957.6|95820.7|95970.8|95859.8|95892.4|95806.8|79
1654819200000|2022-06-10 00:00:00|95950.6|95813.2|95931.3|95799|95952.4|95854.2|95874.9|95793.5|80
1654819210000|2022-06-10 00:00:10|95927.3|95796.1|95957.3|95825.3|95965.3|95841.5|95880.5|95791.9|71
1654819220000|2022-06-10 00:00:20|95957.1|95825.1|95966.2|95829.8|95967.2|95835.9|95957.1|95822.4|53
1654819230000|2022-06-10 00:00:30|95966.3|95830|95964.6|95828.1|95970.6|95835.7|95961.3|95825.5|59
1654819240000|2022-06-10 00:00:40|95971.4|95828.5|95989.2|95844|95989.2|95844|95961.4|95828.5|55
1654819250000|2022-06-10 00:00:50|95986.1|95848.5|95979.1|95843.6|95993|95852.1|95966.1|95828.9|69
1654819260000|2022-06-10 00:01:00|95980|95845.7|95995.2|95858.2|95995.7|95863.7|95980|95845.7|63
1654819270000|2022-06-10 00:01:10|95993|95859.2|96011.2|95871.5|96019.2|95916.4|95955.4|95858.2|60
1654819280000|2022-06-10 00:01:20|96011.5|95871.7|96010.8|95865.8|96014.9|95914|95964|95861.6|53
1654819290000|2022-06-10 00:01:30|96012.9|95864.7|96020.8|95859.4|96024.4|95872.3|96008.5|95851|47
1654819300000|2022-06-10 00:01:40|96019.1|95858.7|96032|95885.8|96038|95891.8|96015.1|95850.7|66
1654819310000|2022-06-10 00:01:50|96028|95886.2|96042.8|95912.7|96056.3|95951.8|95995.6|95886|64
1654819320000|2022-06-10 00:02:00|96042.6|95912.6|96041.6|95900.6|96052.9|95951.8|96001.8|95879.4|66
1654819330000|2022-06-10 00:02:10|96038.7|95901.3|96044.7|95903.8|96052.6|95915.7|96032.6|95888.7|61
1654819340000|2022-06-10 00:02:20|96048.4|95903.1|96047.7|95904.4|96057.2|95914.4|96043.9|95895.9|53
1654819350000|2022-06-10 00:02:30|96044.4|95905.1|96044.6|95909.1|96047.8|95912.4|96042.9|95902.7|49
1654819360000|2022-06-10 00:02:40|96044.8|95909.4|96037.4|95896.8|96048.8|95910.8|96033.7|95895.5|46
1654819370000|2022-06-10 00:02:50|96043.9|95893.5|96035.1|95899.5|96050.9|95907.8|96033.3|95892.3|42
1654819380000|2022-06-10 00:03:00|96034.9|95899.3|96040.7|95890.5|96044|95908.9|96034.7|95889.9|47
1654819390000|2022-06-10 00:03:10|96041.7|95890.8|96041|95892.1|96042.3|95896.1|96033.4|95888|46
1654819400000|2022-06-10 00:03:20|96041.2|95892.4|96044.5|95903.8|96044.7|95907.5|96039.5|95892.3|42
1654819410000|2022-06-10 00:03:30|96040.8|95904.6|96033.5|95900.7|96050.3|95904.6|96033|95893.1|30
1654819420000|2022-06-10 00:03:40|96033.9|95898.9|96032.5|95889.3|96039.6|95898.9|96023.4|95883.5|47
1654819430000|2022-06-10 00:03:50|96036.5|95888.2|96033.6|95890.6|96042.6|95891.6|96029.9|95887.6|27
1654819440000|2022-06-10 00:04:00|96033.3|95890.4|96032.5|95895.8|96037.3|95897.3|96025.9|95889.5|32
1654819450000|2022-06-10 00:04:10|96032.6|95895.9|96038.8|95900.7|96038.8|95903.7|96028.2|95893.1|27
1654819460000|2022-06-10 00:04:20|96039|95900.3|96031|95900.4|96039|95903.7|96030.6|95899.9|38
1654819470000|2022-06-10 00:04:30|96031.2|95900.5|96036.7|95888|96036.7|95900.5|96024.3|95888|43
1654819480000|2022-06-10 00:04:40|96033.1|95888.9|96023.5|95885.7|96041|95891.4|96020.5|95885.1|32
1654819490000|2022-06-10 00:04:50|96025.1|95884.8|96022.8|95878.1|96029.1|95922.8|95972.8|95876.8|37
1654819500000|2022-06-10 00:05:00|96020.1|95880.8|96023.3|95887.5|96033|95888.7|96020.1|95875.6|46
1654819510000|2022-06-10 00:05:10|96023|95887.2|96022.5|95887.1|96027.3|95889.4|96018.1|95881.2|33
1654819520000|2022-06-10 00:05:20|96023.9|95887.7|96028.5|95891.7|96029.9|95894.1|96022.3|95887.7|32
1654819530000|2022-06-10 00:05:30|96026.8|95892|96030.1|95891.1|96030.1|95892.9|96025.1|95890.8|22
1654819540000|2022-06-10 00:05:40|96030|95891|96027.8|95890.1|96032.3|95893.4|96025.8|95887.7|29
1654819550000|2022-06-10 00:05:50|96027.7|95890|96024.9|95892.3|96031.3|95933.8|95983.6|95888.6|33
1654819560000|2022-06-10 00:06:00|96025|95892.1|96030.8|95889.9|96030.8|95893.6|96024.2|95888.9|40
1654819570000|2022-06-10 00:06:10|96028.6|95890.6|96031.5|95889.9|96032|95891.5|96027.8|95889.8|26
1654819580000|2022-06-10 00:06:20|96035.2|95888.7|96037|95884.7|96037|95895.2|96023.5|95880.4|41
1654819590000|2022-06-10 00:06:30|96036.9|95884.6|96031.4|95886|96036.9|95915.3|95965.3|95871.6|48
1654819600000|2022-06-10 00:06:40|96035.5|95882.4|96026.2|95887|96040.8|95899.2|96013.6|95867.1|68
1654819610000|2022-06-10 00:06:50|96025|95899.6|96029|95898.4|96042.6|95937.1|95987.1|95882.7|49
1654819620000|2022-06-10 00:07:00|96030.7|95898.5|96028.8|95900.9|96037.8|95901.6|96027.4|95893.5|46
1654819630000|2022-06-10 00:07:10|96037.4|95896.2|96027.5|95890|96037.4|95901.2|96021.7|95877.7|65
1654819640000|2022-06-10 00:07:20|96027.4|95888.9|96038.1|95892.9|96038.1|95897.8|96022.2|95888.9|48
1654819650000|2022-06-10 00:07:30|96037.9|95892.7|96036|95896.3|96039.3|95896.7|96029.8|95892.7|26
1654819660000|2022-06-10 00:07:40|96038.2|95894.8|96042|95900.6|96044.8|95943.3|95991.6|95894.8|39
1654819670000|2022-06-10 00:07:50|96034.2|95901|96039.7|95900|96047.7|95902.8|96033.2|95898.1|33
1654819680000|2022-06-10 00:08:00|96039.6|95899.8|96032.4|95895|96044|95943.1|95992|95891.4|41
1654819690000|2022-06-10 00:08:10|96031.6|95895.1|96034.1|95896.8|96041|95898.9|96031.4|95894.9|28
1654819700000|2022-06-10 00:08:20|96030.9|95898|96033.8|95899.9|96040.4|95904.5|96030.3|95896.2|38
1654819710000|2022-06-10 00:08:30|96034.1|95900.2|96035.9|95890.7|96040.5|95903.2|96023.5|95888.5|38
1654819720000|2022-06-10 00:08:40|96033.5|95892.5|96028.2|95891.9|96038.3|95895.5|96023.6|95884|34
1654819730000|2022-06-10 00:08:50|96028.3|95892.1|96024.4|95893.8|96028.5|95898.5|96018.8|95892|38
1654819740000|2022-06-10 00:09:00|96025.5|95893.3|96029.3|95893.5|96029.3|95894.3|96025.1|95891.7|21
1654819750000|2022-06-10 00:09:10|96029.5|95893.8|96027.1|95891.3|96044|95930.7|95980.7|95881.3|31
1654819760000|2022-06-10 00:09:20|96030.6|95889.1|96028.3|95891.7|96036.1|95892|96026.8|95887|35
1654819770000|2022-06-10 00:09:30|96031.6|95889.7|96023.9|95885|96032.3|95931.6|95980.2|95881.1|27
1654819780000|2022-06-10 00:09:40|96020|95886.7|96024.1|95889.6|96027.7|95891.6|96019.2|95886.7|27
1654819790000|2022-06-10 00:09:50|96023.4|95889.4|96023.6|95889.7|96027.1|95890.2|96023.4|95888.1|13
1654819800000|2022-06-10 00:10:00|96023.7|95889.9|96032.8|95895.8|96032.8|95935.1|95984.1|95881.6|47
1654819810000|2022-06-10 00:10:10|96036.6|95894|96029.7|95901.3|96042.8|95939.3|95986.9|95889.5|48
1654819820000|2022-06-10 00:10:20|96028.1|95902.6|95992.5|95942.5|96041.4|95942.5|95992|95896.1|55
1654819830000|2022-06-10 00:10:30|95992.7|95942.7|96039.1|95903.3|96039.3|95942.7|95992.7|95902.9|35
1654819840000|2022-06-10 00:10:40|96034.6|95905.2|95995.3|95945.3|96036.4|95945.4|95992.9|95903.1|23
1654819850000|2022-06-10 00:10:50|95995.4|95945.4|96035.3|95899.4|96036.4|95945.4|95995|95899.4|39
1654819860000|2022-06-10 00:11:00|96035.8|95899.9|96039.9|95898.7|96040.4|95941.4|95990.6|95888.7|57
1654819870000|2022-06-10 00:11:10|96041.3|95897.2|96031|95902.3|96043.8|95941.6|95989.9|95897.2|38
1654819880000|2022-06-10 00:11:20|96030.9|95903.3|96002.3|95952.3|96043.6|95952.5|95992.6|95891.8|57
1654819890000|2022-06-10 00:11:30|96002.1|95952.1|96035.1|95909.9|96042.9|95952.2|95996.6|95908.1|42
1654819900000|2022-06-10 00:11:40|96035|95909.8|96039.5|95907.3|96039.8|95909.8|96033.1|95902.9|42
1654819910000|2022-06-10 00:11:50|96039.4|95907.1|96038.7|95909.5|96045.8|95946.3|95995|95904.2|42
1654819920000|2022-06-10 00:12:00|96038.8|95909.6|96056.5|95918.8|96061.1|95961.1|96005.3|95909.5|47
1654819930000|2022-06-10 00:12:10|96053.2|95919.5|96010.1|95960.1|96054.8|95961.1|96007.3|95919.5|28
1654819940000|2022-06-10 00:12:20|96009.4|95959.4|96009.9|95959.9|96052.5|95960.6|96009.2|95922.3|15
1654819950000|2022-06-10 00:12:30|96051|95922.2|96048.8|95923.3|96051|95961.2|96008.3|95922.2|17
1654819960000|2022-06-10 00:12:40|96048.7|95960.8|96045.3|95920.2|96050.6|95960.8|96002.5|95917|36
1654819970000|2022-06-10 00:12:50|96006.9|95956.9|96006.4|95956.4|96056.9|95962.1|96004.2|95916.1|51
1654819980000|2022-06-10 00:13:00|96042|95915.2|96009.4|95959.4|96056.7|95959.4|96003.3|95907.3|59
1654819990000|2022-06-10 00:13:10|96008.3|95958.3|96048.3|95917|96052.1|95958.3|96002.3|95911.5|45
1654820000000|2022-06-10 00:13:20|96048.4|95917.1|96046.7|95913.7|96053.5|95957.1|96007.1|95911.3|47
1654820010000|2022-06-10 00:13:30|96045.1|95915.7|96046.9|95921.8|96051|95959.9|96007.9|95914.4|34
1654820020000|2022-06-10 00:13:40|96051.6|95919|96006|95956|96055.4|95959.3|96006|95910.6|34
1654820030000|2022-06-10 00:13:50|96010.6|95960.6|96050.2|95917.8|96061.1|95961.4|96003.6|95913.6|62
1654820040000|2022-06-10 00:14:00|96053.2|95917.3|96044.4|95916.4|96053.2|95959|96007.4|95904.8|58
1654820050000|2022-06-10 00:14:10|96048.7|95915.3|96044.6|95915.4|96055.6|95956.1|96005.9|95914|33
1654820060000|2022-06-10 00:14:20|96048.2|95914.4|96036.6|95897.1|96048.6|95917.6|96031.8|95897.1|47
1654820070000|2022-06-10 00:14:30|96032.8|95904.6|96036.9|95904|96042.3|95905.9|96032.8|95899.1|49
1654820080000|2022-06-10 00:14:40|96037.1|95904.1|96040|95902.4|96042.5|95904.6|96036.2|95902.2|27
1654820090000|2022-06-10 00:14:50|96036.9|95903.4|96051.9|95901|96052|95908.1|96036|95901|23
1654820100000|2022-06-10 00:15:00|96052.3|95901.4|96030.6|95903.6|96052.3|95943.8|95989.8|95891.5|55
1654820110000|2022-06-10 00:15:10|96030.7|95903.3|96029.9|95898.8|96034.5|95941.3|95991.3|95893.8|36
1654820120000|2022-06-10 00:15:20|96029.8|95898.4|96030.7|95885.4|96032.7|95899.1|96018.7|95885.2|47
1654820130000|2022-06-10 00:15:30|96030.4|95884.9|96027.5|95891|96032.4|95892.2|96022.1|95884.5|43
1654820140000|2022-06-10 00:15:40|96027.4|95892.2|96026.1|95893.2|96029.8|95893.3|96025.8|95891.1|32
1654820150000|2022-06-10 00:15:50|96027|95893.4|96034.9|95891.2|96037.2|95894.9|96024.9|95885.8|38
1654820160000|2022-06-10 00:16:00|96034.7|95891|96029.3|95894.2|96035.2|95894.5|96025.5|95890.9|32
1654820170000|2022-06-10 00:16:10|96028.6|95894.1|96026.5|95896.8|96030|95898.1|96024.1|95894|29
1654820180000|2022-06-10 00:16:20|96031.2|95894.5|96032.1|95897|96033.4|95897.6|96028.4|95888.6|34
1654820190000|2022-06-10 00:16:30|96032|95896.9|96028.7|95894|96034.3|95896.9|96025.6|95888|37
1654820200000|2022-06-10 00:16:40|96028.5|95894.6|96029.1|95896.4|96035.1|95896.4|96027.3|95893.2|23
1654820210000|2022-06-10 00:16:50|96033.1|95894.9|95987.7|95937.7|96035.1|95937.7|95987.7|95893.8|22
1654820220000|2022-06-10 00:17:00|96027.9|95898.7|96034.3|95894.1|96034.3|95937.9|95986.6|95893.7|23
1654820230000|2022-06-10 00:17:10|96031.6|95895|96036.5|95895.4|96036.7|95934.8|95984.8|95895|25
1654820240000|2022-06-10 00:17:20|96028.7|95898.4|95987.9|95937.9|96032.8|95938.6|95987.9|95886.6|33
1654820250000|2022-06-10 00:17:30|95987.7|95937.7|96028.4|95898|96030.7|95937.7|95986|95893|28
1654820260000|2022-06-10 00:17:40|96027.9|95898.1|96027|95887|96032.4|95934.1|95982|95887|40
1654820270000|2022-06-10 00:17:50|96027.6|95887.5|96026.5|95892.2|96031.6|95935.4|95982.2|95862.9|57
1654820280000|2022-06-10 00:18:00|96029.7|95890.9|96029.2|95899.5|96035.9|95938.1|95987.3|95886.4|40
1654820290000|2022-06-10 00:18:10|96033.3|95898.5|96036.2|95898.1|96038.6|95900.4|96027.1|95896.7|24
1654820300000|2022-06-10 00:18:20|96035.9|95897.2|96028.4|95901.5|96037.9|95939.6|95989.2|95897.2|26
1654820310000|2022-06-10 00:18:30|95989.2|95939.2|96030.5|95900.4|96030.9|95939.2|95989.1|95899.5|16
1654820320000|2022-06-10 00:18:40|96031.2|95901.8|96034.2|95905.8|96036.1|95941.8|95989.3|95897.4|26
1654820330000|2022-06-10 00:18:50|96034.4|95904.9|96028.4|95896.3|96044.9|95944.9|95988.9|95894|32
1654820340000|2022-06-10 00:19:00|96028.5|95896.4|96031.5|95899.4|96038.3|95945.7|95987.2|95895.5|53
1654820350000|2022-06-10 00:19:10|96031.6|95899.2|96035.5|95910|96035.6|95947.1|95990.8|95895.2|44
1654820360000|2022-06-10 00:19:20|96035.7|95910.2|96034.1|95907.2|96036.2|95947|95997|95905.7|26
1654820370000|2022-06-10 00:19:30|96036.3|95907|95996.5|95946.5|96040.6|95947.8|95995.3|95905.6|25
1654820380000|2022-06-10 00:19:40|95996.1|95946.1|96043.5|95915.1|96044.7|95955.3|95996|95909.3|35
1654820390000|2022-06-10 00:19:50|96046.3|95914.9|96045.9|95916.1|96051.7|95955.2|96004.3|95914.6|29
1654820400000|2022-06-10 00:20:00|96046|95916.2|96039.9|95911.3|96049|95954.2|96000.5|95907.4|40
1654820410000|2022-06-10 00:20:10|96040.3|95913.7|96002.2|95952.2|96050.7|95952.2|96001.1|95907.9|34
1654820420000|2022-06-10 00:20:20|96040.4|95915.3|96041|95910.7|96046|95950.2|95999.8|95908.9|35
1654820430000|2022-06-10 00:20:30|96040.9|95911.3|96041|95912.5|96060|95947.8|95997.1|95902.8|36
1654820440000|2022-06-10 00:20:40|96042.1|95912.1|96042.4|95911|96048.9|95951.5|96000.4|95909|20
1654820450000|2022-06-10 00:20:50|96046.4|95909.2|95999.2|95949.2|96047.7|95949.2|95999.2|95909.1|17
1654820460000|2022-06-10 00:21:00|95999.1|95949.1|96039.9|95906.2|96047.5|95949.1|95993.9|95902.4|38
1654820470000|2022-06-10 00:21:10|96039.7|95905.9|96041.7|95908.2|96045.4|95947.3|95995.1|95905.1|25
1654820480000|2022-06-10 00:21:20|96043.4|95907.6|96037.9|95909.3|96043.4|95948|95998|95904|36
1654820490000|2022-06-10 00:21:30|96044.4|95905.4|96039.6|95906.9|96048.2|95908.9|96036.7|95902.8|27
1654820500000|2022-06-10 00:21:40|96044.5|95904.9|95998.6|95948.6|96044.5|95948.8|95995.9|95904.6|27
1654820510000|2022-06-10 00:21:50|95998.1|95948.1|96037.1|95896.9|96050.4|95948.1|95991.2|95893.7|49
1654820520000|2022-06-10 00:22:00|96038.1|95892.1|96029.9|95901.8|96048.3|95903.7|96023.7|95872.4|69
1654820530000|2022-06-10 00:22:10|96030.2|95902.2|96039.2|95907.8|96055.1|95910.9|96030.2|95890|57
1654820540000|2022-06-10 00:22:20|96039.3|95907.3|96039.3|95912.3|96055.7|95943|95993|95888.8|62
1654820550000|2022-06-10 00:22:30|96042.7|95911.1|96043.1|95993.1|96083.8|95997.9|95996.3|95904.1|72
1654820560000|2022-06-10 00:22:40|96043.2|95993.2|96060.1|96010.1|96091.8|96011.8|96031.5|95942.5|61
1654820570000|2022-06-10 00:22:50|96099|95971|96066.4|96016.4|96100.7|96017.3|96052.8|95965.2|33
1654820580000|2022-06-10 00:23:00|96065.2|96015.2|96066.8|96016.8|96067.3|96017.3|96060.5|96010.5|29
1654820590000|2022-06-10 00:23:10|96066.7|96016.7|96072.5|96022.5|96072.8|96022.8|96066.7|96016.7|37
1654820600000|2022-06-10 00:23:20|96072.3|96022.3|96074.4|96024.4|96074.6|96024.6|96071.2|96021.2|18
1654820610000|2022-06-10 00:23:30|96074.7|96024.7|96075.7|96025.7|96076|96026|96065.1|96015.1|41
1654820620000|2022-06-10 00:23:40|96076.1|96026.1|96068.3|96018.3|96076.8|96026.8|96063.1|96013.1|43
1654820630000|2022-06-10 00:23:50|96068.5|96018.5|96058.3|96008.3|96068.5|96018.5|96040.5|95990.5|60
1654820640000|2022-06-10 00:24:00|96057.2|96007.2|96067.2|96017.2|96067.2|96017.2|96054.6|96004.6|44
1654820650000|2022-06-10 00:24:10|96067.4|96017.4|96063.1|96013.1|96099.4|96017.7|96051.4|95960|39
1654820660000|2022-06-10 00:24:20|96063|96013|96060.5|96010.5|96065.2|96015.2|96060|96010|38
1654820670000|2022-06-10 00:24:30|96060.6|96010.6|96063.6|96013.6|96064.8|96014.8|96060.5|96010.5|20
1654820680000|2022-06-10 00:24:40|96063.7|96013.7|96066.4|96016.4|96076.3|96026.3|96043.9|95993.9|39
1654820690000|2022-06-10 00:24:50|96065.9|96015.9|96074.9|96024.9|96083.6|96033.6|96060.5|96010.5|53
1654820700000|2022-06-10 00:25:00|96075.4|96025.4|96081|96031|96081.5|96031.5|96074|96024|41
1654820710000|2022-06-10 00:25:10|96080.6|96030.6|96074.9|96024.9|96081.7|96031.7|96067|96017|38
1654820720000|2022-06-10 00:25:20|96074.2|96024.2|96077.8|96027.8|96078.7|96028.7|96073.9|96023.9|37
1654820730000|2022-06-10 00:25:30|96077.6|96027.6|96074.9|96024.9|96081.2|96031.2|96067.7|96017.7|51
1654820740000|2022-06-10 00:25:40|96074.7|96024.7|96052.3|96002.3|96101.1|96026.7|96035.2|95925.3|66
1654820750000|2022-06-10 00:25:50|96051.9|96001.9|96051|96001|96067.3|96004.4|96019.9|95932.1|64
1654820760000|2022-06-10 00:26:00|96053|96003|96057.3|96007.3|96067.4|96017.4|96043.7|95993.7|52
1654820770000|2022-06-10 00:26:10|96057.4|96007.4|96057.5|96007.5|96059.9|96009.9|96042.9|95992.9|49
1654820780000|2022-06-10 00:26:20|96057.6|96007.6|96057.6|96007.6|96060|96010|96056.7|96006.7|24
1654820790000|2022-06-10 00:26:30|96059.9|96009.9|96055.7|96005.7|96059.9|96009.9|96043.1|95993.1|59
1654820800000|2022-06-10 00:26:40|96055.5|96005.5|96059.3|96009.3|96060.5|96010.5|96050.8|96000.8|40
1654820810000|2022-06-10 00:26:50|96059.7|96009.7|96057|96007|96060.4|96010.4|96043.8|95993.8|46
1654820820000|2022-06-10 00:27:00|96057.6|96007.6|96054.7|96004.7|96058.5|96008.5|96044.8|95994.8|43
1654820830000|2022-06-10 00:27:10|96054.9|96004.9|96059.6|96009.6|96063.3|96013.3|96052.1|96002.1|36
1654820840000|2022-06-10 00:27:20|96060.2|96010.2|96059.2|96009.2|96060.2|96010.2|96046.6|95996.6|45
1654820850000|2022-06-10 00:27:30|96057.4|96007.4|96055.2|96005.2|96057.4|96007.4|96037|95987|47
1654820860000|2022-06-10 00:27:40|96055.7|96005.7|96063.2|96013.2|96064.7|96014.7|96055.7|96005.7|34
1654820870000|2022-06-10 00:27:50|96064|96014|96063.7|96013.7|96064.2|96014.2|96038.1|95988.1|54
1654820880000|2022-06-10 00:28:00|96063.6|96013.6|96062.4|96012.4|96064.7|96014.7|96062.2|96012.2|27
1654820890000|2022-06-10 00:28:10|96060.1|96010.1|96057.9|96007.9|96060.1|96010.1|96030.9|95980.9|60
1654820900000|2022-06-10 00:28:20|96057.8|96007.8|96067.5|96017.5|96076.2|96026.2|96052.5|96002.5|62
1654820910000|2022-06-10 00:28:30|96067|96017|96069.3|96019.3|96071.3|96021.3|96062.3|96012.3|37
1654820920000|2022-06-10 00:28:40|96069.7|96019.7|96068.4|96018.4|96072.9|96022.9|96068.4|96018.4|30
1654820930000|2022-06-10 00:28:50|96068.7|96018.7|96064.6|96014.6|96104|96020.2|96060.4|95968.8|31
1654820940000|2022-06-10 00:29:00|96064.3|96014.3|96069.5|96019.5|96073.5|96023.5|96064.3|96014.3|46
1654820950000|2022-06-10 00:29:10|96069.4|96019.4|96031.4|95981.4|96081.8|96019.7|96029.5|95950.7|67
1654820960000|2022-06-10 00:29:20|96029.4|95979.4|96046.9|95996.9|96086.7|95996.9|96020.4|95913.9|75
1654820970000|2022-06-10 00:29:30|96047.1|95997.1|96048.5|95998.5|96090.7|96000.4|96046.1|95956.6|38
1654820980000|2022-06-10 00:29:40|96048.6|95998.6|96045.7|95995.7|96110.4|96003.2|96034.5|95919|55
1654820990000|2022-06-10 00:29:50|96045.8|95995.8|96047.2|95997.2|96049.7|95999.7|96045.4|95995.4|34
1654821000000|2022-06-10 00:30:00|96047.4|95997.4|96083.5|95944|96088.1|95998.3|96026.2|95917.2|69
1654821010000|2022-06-10 00:30:10|96045.4|95995.4|96069.8|95924.8|96096|95996.1|96023.3|95914.4|72
1654821020000|2022-06-10 00:30:20|96067|95930.3|96074|95926.1|96086.3|95993.3|96029.6|95918.5|74
1654821030000|2022-06-10 00:30:30|96073.8|95924.5|96078.2|95945|96096.1|95993.3|96028.8|95912.4|70
1654821040000|2022-06-10 00:30:40|96036.8|95986.8|96045.1|95995.1|96086|95995.1|96036.3|95950.7|42
1654821050000|2022-06-10 00:30:50|96082.9|95956.2|96046.3|95996.3|96085.3|95996.9|96033.8|95956.2|42
1654821060000|2022-06-10 00:31:00|96046.6|95996.6|96046.6|95996.6|96046.7|95996.7|96043.6|95993.6|35
1654821070000|2022-06-10 00:31:10|96045.4|95995.4|96027.4|95977.4|96074.7|95996.6|95999.3|95884.1|68
1654821080000|2022-06-10 00:31:20|96027.3|95977.3|96065.6|95938.7|96076.1|95977.3|96026.4|95929.1|32
1654821090000|2022-06-10 00:31:30|96065.4|95938.5|96025.2|95975.2|96071.3|95975.3|96024.3|95937.5|34
1654821100000|2022-06-10 00:31:40|96025.6|95975.6|96026.9|95976.9|96067|95978.6|96025.1|95938.9|19
1654821110000|2022-06-10 00:31:50|96064.1|95937|96050|95909.9|96069.4|95982.8|96026.2|95909.9|48
1654821120000|2022-06-10 00:32:00|96054.4|95914.1|96033.7|95983.7|96066.9|95983.7|96011.7|95890.1|68
1654821130000|2022-06-10 00:32:10|96034.3|95984.3|96033.8|95983.8|96079.2|95988.1|96032.8|95946.3|39
1654821140000|2022-06-10 00:32:20|96033.5|95983.5|96035.7|95985.7|96036.1|95986.1|96033.2|95983.2|27
1654821150000|2022-06-10 00:32:30|96035.9|95985.9|96033.2|95983.2|96036.4|95986.4|96033.2|95983.2|19
1654821160000|2022-06-10 00:32:40|96033.3|95983.3|96035.9|95985.9|96074.3|95986.8|96032.9|95947.2|27
1654821170000|2022-06-10 00:32:50|96035.7|95985.7|96036.4|95986.4|96076.5|95986.4|96035.7|95945.5|11
1654821180000|2022-06-10 00:33:00|96073.9|95948.4|96062|95936.4|96075|95986.2|96023.2|95936.1|40
1654821190000|2022-06-10 00:33:10|96061.8|95936.3|96023|95973|96062.2|95976.4|96021.6|95936.2|24
1654821200000|2022-06-10 00:33:20|96022.6|95972.6|96023.5|95973.5|96063.2|95975.5|96021.1|95937.4|20
1654821210000|2022-06-10 00:33:30|96065.4|95937|96025.6|95975.6|96066.2|95977.6|96025.2|95936.9|40
1654821220000|2022-06-10 00:33:40|96025.7|95975.7|96025.2|95975.2|96027.7|95977.7|96022.3|95972.3|38
1654821230000|2022-06-10 00:33:50|96025.1|95975.1|96025.1|95975.1|96062.6|95975.7|96023.8|95932.8|25
1654821240000|2022-06-10 00:34:00|96025.3|95975.3|96045.9|95918|96057.1|95975.3|96001.6|95911.8|46
1654821250000|2022-06-10 00:34:10|96045|95915.9|96044.9|95903.8|96066.3|95964.7|96004.7|95884.8|71
1654821260000|2022-06-10 00:34:20|96043.5|95907.5|96013.5|95963.5|96053.3|95966.5|96006.3|95903.4|64
1654821270000|2022-06-10 00:34:30|96042.1|95913.1|96004.9|95954.9|96042.1|95956.6|95992.3|95889.2|61
1654821280000|2022-06-10 00:34:40|96005|95955|96035.9|95909.3|96062.7|95963.2|95986.3|95873.9|54
1654821290000|2022-06-10 00:34:50|95998.1|95948.1|96007.7|95957.7|96049.5|95957.9|95997.7|95915.3|46
1654821300000|2022-06-10 00:35:00|96007.6|95957.6|96005.5|95955.5|96051.5|95958.9|96003.4|95909.7|47
1654821310000|2022-06-10 00:35:10|96002.5|95952.5|96002.9|95952.9|96056.4|95960.1|95998.7|95916.6|54
1654821320000|2022-06-10 00:35:20|96003.6|95953.6|96003.3|95953.3|96006.4|95956.4|96002.8|95952.8|24
1654821330000|2022-06-10 00:35:30|96003.2|95953.2|95992.8|95942.8|96042.3|95960.3|95990.5|95891.4|45
1654821340000|2022-06-10 00:35:40|95995.9|95945.9|96039.2|95913.7|96043.5|95950.8|95980.3|95880.8|61
1654821350000|2022-06-10 00:35:50|96001.3|95951.3|96001.6|95951.6|96040.9|95953.2|95997.4|95912.7|34
1654821360000|2022-06-10 00:36:00|96001.7|95951.7|96001.1|95951.1|96038.9|95957|95995.1|95912.8|29
1654821370000|2022-06-10 00:36:10|96001.2|95951.2|96003.9|95953.9|96003.9|95953.9|96000.9|95950.9|26
1654821380000|2022-06-10 00:36:20|96003.8|95953.8|95987.2|95937.2|96051|95954.3|95986.8|95884.1|33
1654821390000|2022-06-10 00:36:30|96023.4|95897.4|95999.3|95949.3|96038|95949.8|95983.2|95892.2|49
1654821400000|2022-06-10 00:36:40|96000.1|95950.1|95997.1|95947.1|96038.8|95951.2|95988.3|95893.6|47
1654821410000|2022-06-10 00:36:50|95996.8|95946.8|95999|95949|96040.1|95951.1|95996.8|95914.9|32
1654821420000|2022-06-10 00:37:00|96000.2|95950.2|95976.3|95926.3|96056.1|95954.6|95964.1|95853.3|64
1654821430000|2022-06-10 00:37:10|95976.7|95926.7|95981.2|95931.2|96019.5|95933.5|95976.7|95891.1|38
1654821440000|2022-06-10 00:37:20|95981.3|95931.3|95980.4|95930.4|95985.1|95935.1|95980.1|95930.1|35
1654821450000|2022-06-10 00:37:30|95981|95931|95985|95935|96026.6|95936|95980.2|95898.8|24
1654821460000|2022-06-10 00:37:40|95986.3|95936.3|95990|95940|96031.9|95941.7|95986.3|95896|41
1654821470000|2022-06-10 00:37:50|95989.6|95939.6|95989.3|95939.3|95989.6|95939.6|95987.6|95937.6|25
1654821480000|2022-06-10 00:38:00|95989.5|95939.5|95984.8|95934.8|95989.8|95939.8|95983.9|95933.9|32
1654821490000|2022-06-10 00:38:10|95984.9|95934.9|95989.2|95939.2|96026.5|95939.6|95984.8|95898.9|36
1654821500000|2022-06-10 00:38:20|95989.3|95939.3|95995|95945|96038.2|95947.1|95985.2|95906.2|50
1654821510000|2022-06-10 00:38:30|95994.3|95944.3|95995.7|95945.7|96035.4|95947.3|95990.9|95909.8|47
1654821520000|2022-06-10 00:38:40|95995.3|95945.3|95990.4|95940.4|95997.1|95947.1|95988.3|95938.3|31
1654821530000|2022-06-10 00:38:50|95989.9|95939.9|95989.7|95939.7|95990.2|95940.2|95985.5|95935.5|39
1654821540000|2022-06-10 00:39:00|95989.8|95939.8|95987.5|95937.5|95990.2|95940.2|95982.7|95932.7|42
1654821550000|2022-06-10 00:39:10|95987.8|95937.8|95988.2|95938.2|95988.5|95938.5|95987.1|95937.1|29
1654821560000|2022-06-10 00:39:20|95988.5|95938.5|95989.3|95939.3|95990.2|95940.2|95988.1|95938.1|18
1654821570000|2022-06-10 00:39:30|95989|95939|95988.6|95938.6|95989.9|95939.9|95985.5|95935.5|33
1654821580000|2022-06-10 00:39:40|95988.2|95938.2|95987.7|95937.7|95988.9|95938.9|95987.1|95937.1|29
1654821590000|2022-06-10 00:39:50|95987.9|95937.9|95973.7|95923.7|95987.9|95937.9|95969.2|95919.2|50
1654821600000|2022-06-10 00:40:00|95975.1|95925.1|95973.6|95923.6|95977.2|95927.2|95973.5|95923.5|51
1654821610000|2022-06-10 00:40:10|95971.1|95921.1|95969.8|95820.6|96014.7|95921.1|95923.9|95817.5|73
1654821620000|2022-06-10 00:40:20|95970.6|95825.6|95954.1|95904.1|96006.4|95912.3|95945.2|95822.3|68
1654821630000|2022-06-10 00:40:30|95953.9|95903.9|95948.3|95898.3|96001|95906.5|95935.4|95828.5|65
1654821640000|2022-06-10 00:40:40|95947.7|95897.7|95947.7|95897.7|95992|95903.6|95929.8|95829.2|77
1654821650000|2022-06-10 00:40:50|95948.1|95898.1|95983.4|95857.4|95996.6|95900.9|95919|95815.4|69
1654821660000|2022-06-10 00:41:00|95986|95856.5|95949|95899|95994.9|95901.5|95945.4|95853.8|59
1654821670000|2022-06-10 00:41:10|95947.4|95897.4|95985|95857.4|95990.7|95901.9|95936.7|95848.1|64
1654821680000|2022-06-10 00:41:20|95984.6|95859.3|95954.2|95904.2|95995.4|95907|95947.1|95857.1|57
1654821690000|2022-06-10 00:41:30|95951.9|95901.9|95944.5|95894.5|95993.4|95905.7|95935.9|95844.4|53
1654821700000|2022-06-10 00:41:40|95945.1|95895.1|95949.4|95899.4|95995.9|95904|95943.2|95851|60
1654821710000|2022-06-10 00:41:50|95949.6|95899.6|95932.2|95882.2|95985.6|95904.3|95932.2|95840.6|61
1654821720000|2022-06-10 00:42:00|95938.8|95888.8|95948.4|95898.4|95989.7|95899.5|95923.6|95825.9|67
1654821730000|2022-06-10 00:42:10|95948|95898|95961.9|95911.9|95998.5|95911.9|95947.1|95862.3|57
1654821740000|2022-06-10 00:42:20|95962.3|95912.3|95963.7|95913.7|95964.1|95914.1|95957.3|95907.3|45
1654821750000|2022-06-10 00:42:30|95964.3|95914.3|95965.7|95915.7|95966.4|95916.4|95961.2|95911.2|43
1654821760000|2022-06-10 00:42:40|95965.8|95915.8|95962.3|95912.3|95966|95916|95957.5|95907.5|43
1654821770000|2022-06-10 00:42:50|95962.5|95912.5|95964|95914|95966.6|95916.6|95957.2|95907.2|64
1654821780000|2022-06-10 00:43:00|95965.1|95915.1|95966.6|95916.6|95968.7|95918.7|95950.5|95900.5|59
1654821790000|2022-06-10 00:43:10|95968.3|95918.3|95967.2|95917.2|95969.3|95919.3|95966.8|95916.8|31
1654821800000|2022-06-10 00:43:20|95967.1|95917.1|95966.5|95916.5|95968.1|95918.1|95959.8|95909.8|43
1654821810000|2022-06-10 00:43:30|95967.5|95917.5|95966|95916|95967.5|95917.5|95957.6|95907.6|43
1654821820000|2022-06-10 00:43:40|95966.3|95916.3|95966.3|95916.3|95967.2|95917.2|95964.9|95914.9|45
1654821830000|2022-06-10 00:43:50|95966.4|95916.4|95965.7|95915.7|95967.1|95917.1|95962|95912|32
1654821840000|2022-06-10 00:44:00|95965.5|95915.5|95972.1|95922.1|95972.5|95922.5|95965.5|95915.5|39
1654821850000|2022-06-10 00:44:10|95972|95922|95971.8|95921.8|96012.7|95923.6|95971.4|95885|27
1654821860000|2022-06-10 00:44:20|95971.9|95921.9|95971.3|95921.3|95971.9|95921.9|95970.6|95920.6|15
1654821870000|2022-06-10 00:44:30|95971.6|95921.6|95961.3|95911.3|95971.6|95921.6|95959.8|95909.8|32
1654821880000|2022-06-10 00:44:40|95962.5|95912.5|95962.4|95912.4|95963|95913|95957.9|95907.9|47
1654821890000|2022-06-10 00:44:50|95962.3|95912.3|95966|95916|95968.5|95918.5|95961.9|95911.9|41
1654821900000|2022-06-10 00:45:00|95967.9|95917.9|95965|95915|95968.1|95918.1|95956.9|95906.9|53
1654821910000|2022-06-10 00:45:10|95965.1|95915.1|95966.2|95916.2|95966.8|95916.8|95962.8|95912.8|37
1654821920000|2022-06-10 00:45:20|95966.1|95916.1|95968.8|95918.8|95969.4|95919.4|95965.8|95915.8|30
1654821930000|2022-06-10 00:45:30|95969.1|95919.1|95970.5|95920.5|95970.5|95920.5|95968.5|95918.5|29
1654821940000|2022-06-10 00:45:40|95970.4|95920.4|95963.1|95913.1|95970.8|95920.8|95960.7|95910.7|39
1654821950000|2022-06-10 00:45:50|95964.1|95914.1|95965.5|95915.5|95965.7|95915.7|95962.8|95912.8|24
1654821960000|2022-06-10 00:46:00|95964.6|95914.6|95967.6|95917.6|95967.6|95917.6|95964|95914|33
1654821970000|2022-06-10 00:46:10|95967.7|95917.7|95964.5|95914.5|95968.1|95918.1|95964.4|95914.4|32
1654821980000|2022-06-10 00:46:20|95964.6|95914.6|95965.7|95915.7|95966.1|95916.1|95964.1|95914.1|20
1654821990000|2022-06-10 00:46:30|95966.5|95916.5|95967|95917|95967.8|95917.8|95964.3|95914.3|20
1654822000000|2022-06-10 00:46:40|96006.1|95879.7|95965.4|95915.4|96006.1|95917.2|95964|95879.4|32
1654822010000|2022-06-10 00:46:50|95965.1|95915.1|95967.9|95917.9|95969.6|95919.6|95965.1|95915.1|36
1654822020000|2022-06-10 00:47:00|95968.9|95918.9|95970.6|95920.6|95971.5|95921.5|95967.5|95917.5|40
1654822030000|2022-06-10 00:47:10|95970.4|95920.4|95972.6|95922.6|95978.1|95928.1|95969.9|95919.9|52
1654822040000|2022-06-10 00:47:20|95972.7|95922.7|95971.5|95921.5|95972.7|95922.7|95970.1|95920.1|25
1654822050000|2022-06-10 00:47:30|95971.7|95921.7|95971.2|95921.2|95972.4|95922.4|95971.1|95921.1|23
1654822060000|2022-06-10 00:47:40|95971.3|95921.3|95969.1|95919.1|95971.6|95921.6|95962.9|95912.9|39
1654822070000|2022-06-10 00:47:50|95969.2|95919.2|95961|95911|95971|95921|95958.6|95908.6|45
1654822080000|2022-06-10 00:48:00|95960.7|95910.7|95948|95898|95963.8|95913.8|95948|95898|48
1654822090000|2022-06-10 00:48:10|95947.3|95897.3|95951.6|95901.6|95953.4|95903.4|95945.2|95895.2|69
1654822100000|2022-06-10 00:48:20|95951.1|95901.1|95950.7|95900.7|95952.3|95902.3|95947.5|95897.5|46
1654822110000|2022-06-10 00:48:30|95950.8|95900.8|95951.6|95901.6|95952|95902|95934.4|95884.4|58
1654822120000|2022-06-10 00:48:40|95950.8|95900.8|95950.6|95900.6|95951|95901|95948.8|95898.8|38
1654822130000|2022-06-10 00:48:50|95951.1|95901.1|95950.4|95900.4|95951.3|95901.3|95941.6|95891.6|48
1654822140000|2022-06-10 00:49:00|95950.3|95900.3|95950.5|95900.5|95956.6|95906.6|95948|95898|55
1654822150000|2022-06-10 00:49:10|95947.5|95897.5|95949.9|95899.9|95954.5|95904.5|95947.5|95897.5|48
1654822160000|2022-06-10 00:49:20|95950|95900|95947.2|95897.2|95954.1|95904.1|95947.2|95897.2|50
1654822170000|2022-06-10 00:49:30|95948.4|95898.4|95951.8|95901.8|95957.4|95907.4|95943.5|95893.5|39
1654822180000|2022-06-10 00:49:40|95952.4|95902.4|95951.6|95901.6|95952.9|95902.9|95945.1|95895.1|58
1654822190000|2022-06-10 00:49:50|95952.2|95902.2|95951.1|95901.1|95952.8|95902.8|95950.1|95900.1|24
1654822200000|2022-06-10 00:50:00|95950.9|95900.9|95950.9|95900.9|95956.6|95906.6|95942.7|95892.7|61
1654822210000|2022-06-10 00:50:10|95950.1|95900.1|95949.9|95899.9|95951.2|95901.2|95946.6|95896.6|37
1654822220000|2022-06-10 00:50:20|95949.3|95899.3|95949|95899|95950.8|95900.8|95949|95899|28
1654822230000|2022-06-10 00:50:30|95949.4|95899.4|95954.4|95904.4|95955|95905|95945.7|95895.7|47
1654822240000|2022-06-10 00:50:40|95954.9|95904.9|95953.9|95903.9|95957|95907|95949.6|95899.6|57
1654822250000|2022-06-10 00:50:50|95953.8|95903.8|95949.7|95899.7|95955.4|95905.4|95942.9|95892.9|53
1654822260000|2022-06-10 00:51:00|95951.7|95901.7|95955.2|95905.2|95958.2|95908.2|95944.9|95894.9|49
1654822270000|2022-06-10 00:51:10|95955.1|95905.1|95948.1|95898.1|95956.2|95906.2|95948.1|95898.1|33
1654822280000|2022-06-10 00:51:20|95943.7|95893.7|95950.8|95900.8|95953.1|95903.1|95942.3|95892.3|56
1654822290000|2022-06-10 00:51:30|95947.6|95897.6|95954.6|95904.6|95956.1|95906.1|95947.6|95897.6|44
1654822300000|2022-06-10 00:51:40|95954.5|95904.5|95957.7|95907.7|95961.1|95911.1|95952.6|95902.6|39
1654822310000|2022-06-10 00:51:50|95960.5|95910.5|95965.7|95915.7|95966.2|95916.2|95955.7|95905.7|49
1654822320000|2022-06-10 00:52:00|95965.8|95915.8|95964.9|95914.9|95966.3|95916.3|95952.3|95902.3|51
1654822330000|2022-06-10 00:52:10|95964.5|95914.5|95970.6|95920.6|95970.9|95920.9|95964.3|95914.3|43
1654822340000|2022-06-10 00:52:20|95970.4|95920.4|95971.8|95921.8|95972.9|95922.9|95963.1|95913.1|50
1654822350000|2022-06-10 00:52:30|95971.5|95921.5|95965.8|95915.8|95972.3|95922.3|95953.8|95903.8|60
1654822360000|2022-06-10 00:52:40|95967.2|95917.2|95964.6|95914.6|95967.2|95917.2|95960.4|95910.4|56
1654822370000|2022-06-10 00:52:50|95964.8|95914.8|95962.9|95912.9|95965.5|95915.5|95958.7|95908.7|33
1654822380000|2022-06-10 00:53:00|95963|95913|95964.6|95914.6|95965.5|95915.5|95962.7|95912.7|34
1654822390000|2022-06-10 00:53:10|95964.8|95914.8|95975.9|95925.9|95976.1|95926.1|95959.8|95909.8|46
1654822400000|2022-06-10 00:53:20|95974|95924|95976.8|95926.8|95976.8|95926.8|95973.4|95923.4|45
1654822410000|2022-06-10 00:53:30|95976.6|95926.6|95975|95925|95979.8|95929.8|95972.9|95922.9|55
1654822420000|2022-06-10 00:53:40|95976.5|95926.5|95977.3|95927.3|95978.3|95928.3|95973.3|95923.3|45
1654822430000|2022-06-10 00:53:50|95976.5|95926.5|95975.4|95925.4|95977.2|95927.2|95973.8|95923.8|27
1654822440000|2022-06-10 00:54:00|95975.3|95925.3|95975.8|95925.8|95976.2|95926.2|95972.9|95922.9|37
1654822450000|2022-06-10 00:54:10|95974.8|95924.8|95977.8|95927.8|95982.9|95932.9|95974.8|95924.8|47
1654822460000|2022-06-10 00:54:20|95977.2|95927.2|95975.6|95925.6|95982.5|95932.5|95973|95923|41
1654822470000|2022-06-10 00:54:30|95976|95926|95975|95925|95977|95927|95974.4|95924.4|44
1654822480000|2022-06-10 00:54:40|95974.6|95924.6|95976.7|95926.7|95979.4|95929.4|95974.2|95924.2|53
1654822490000|2022-06-10 00:54:50|95975.8|95925.8|95979.5|95929.5|95981.4|95931.4|95965.1|95915.1|58
1654822500000|2022-06-10 00:55:00|95974.6|95924.6|95970.9|95920.9|95979.3|95929.3|95963.8|95913.8|55
1654822510000|2022-06-10 00:55:10|95972.2|95922.2|95965.7|95915.7|95972.2|95922.2|95960.6|95910.6|56
1654822520000|2022-06-10 00:55:20|95965.5|95915.5|95964.5|95914.5|95966|95916|95956.8|95906.8|55
1654822530000|2022-06-10 00:55:30|95964.4|95914.4|95975.2|95925.2|95975.2|95925.2|95964.4|95914.4|55
1654822540000|2022-06-10 00:55:40|95974.9|95924.9|95972.1|95922.1|95975.2|95925.2|95971.6|95921.6|47
1654822550000|2022-06-10 00:55:50|95971.4|95921.4|95974.1|95924.1|95974.9|95924.9|95970.9|95920.9|43
1654822560000|2022-06-10 00:56:00|95973.8|95923.8|95962.1|95912.1|95974|95924|95957.9|95907.9|55
1654822570000|2022-06-10 00:56:10|95961.8|95911.8|95965.3|95915.3|95966.4|95916.4|95953.2|95903.2|58
1654822580000|2022-06-10 00:56:20|95966.5|95916.5|95967.9|95917.9|95968.8|95918.8|95965.7|95915.7|27
1654822590000|2022-06-10 00:56:30|95967.8|95917.8|95969.7|95919.7|95973.2|95923.2|95965.4|95915.4|40
1654822600000|2022-06-10 00:56:40|95971.4|95921.4|95971.9|95921.9|95974|95924|95970.2|95920.2|35
1654822610000|2022-06-10 00:56:50|95971.7|95921.7|95971.1|95921.1|95972.1|95922.1|95961.4|95911.4|53
1654822620000|2022-06-10 00:57:00|95969.9|95919.9|95968.2|95918.2|95973|95923|95968.2|95918.2|33
1654822630000|2022-06-10 00:57:10|95968.1|95918.1|95965|95915|95969.3|95919.3|95963.9|95913.9|24
1654822640000|2022-06-10 00:57:20|95965.2|95915.2|95965.9|95915.9|95966.1|95916.1|95965.2|95915.2|20
1654822650000|2022-06-10 00:57:30|95966.9|95916.9|95967.2|95917.2|95967.4|95917.4|95959.5|95909.5|38
1654822660000|2022-06-10 00:57:40|95967.4|95917.4|95968|95918|95969.1|95919.1|95960.6|95910.6|48
1654822670000|2022-06-10 00:57:50|95968.3|95918.3|95967.7|95917.7|95970.3|95920.3|95965.8|95915.8|36
1654822680000|2022-06-10 00:58:00|95968.6|95918.6|95965.1|95915.1|95968.6|95918.6|95963.7|95913.7|36
1654822690000|2022-06-10 00:58:10|95965.5|95915.5|95962.7|95912.7|95965.9|95915.9|95961.7|95911.7|34
1654822700000|2022-06-10 00:58:20|95962.8|95912.8|95965.1|95915.1|95965.1|95915.1|95962.8|95912.8|22
1654822710000|2022-06-10 00:58:30|95964.3|95914.3|95956.6|95906.6|95964.3|95914.3|95949.9|95899.9|51
1654822720000|2022-06-10 00:58:40|95956.9|95906.9|95943.3|95893.3|95956.9|95906.9|95939.8|95889.8|52
1654822730000|2022-06-10 00:58:50|95943.7|95893.7|95946.8|95896.8|95953.3|95903.3|95940.1|95890.1|63
1654822740000|2022-06-10 00:59:00|95946.7|95896.7|95944.6|95894.6|95949.4|95899.4|95940.7|95890.7|46
1654822750000|2022-06-10 00:59:10|95944.5|95894.5|95951.8|95901.8|95956.2|95906.2|95943.7|95893.7|49
1654822760000|2022-06-10 00:59:20|95950.8|95900.8|95945.1|95895.1|95953.5|95903.5|95943|95893|51
1654822770000|2022-06-10 00:59:30|95943.1|95893.1|95948.1|95898.1|95948.1|95898.1|95939.9|95889.9|51
1654822780000|2022-06-10 00:59:40|95948|95898|95946|95896|95948|95898|95943.6|95893.6|38
1654822790000|2022-06-10 00:59:50|95946.3|95896.3|95944.7|95894.7|95947.3|95897.3|95944|95894|26
1654822800000|2022-06-10 01:00:00|95944.8|95894.8|95949.5|95899.5|95952.1|95902.1|95944.8|95894.8|68
1654822810000|2022-06-10 01:00:10|95949.3|95899.3|95951.2|95901.2|95952|95902|95940.6|95890.6|63
1654822820000|2022-06-10 01:00:20|95950.7|95900.7|95942.1|95892.1|95951.8|95901.8|95940.4|95890.4|63
1654822830000|2022-06-10 01:00:30|95942.6|95892.6|95955.4|95905.4|95955.4|95905.4|95941.4|95891.4|60
1654822840000|2022-06-10 01:00:40|95954.8|95904.8|95955.4|95905.4|95957.1|95907.1|95942.5|95892.5|72
1654822850000|2022-06-10 01:00:50|95955.2|95905.2|95954.5|95904.5|95958.4|95908.4|95950.9|95900.9|53
1654822860000|2022-06-10 01:01:00|95949.7|95899.7|95958.2|95908.2|95958.7|95908.7|95949.5|95899.5|49
1654822870000|2022-06-10 01:01:10|95957.5|95907.5|95947.7|95897.7|95957.5|95907.5|95944.8|95894.8|54
1654822880000|2022-06-10 01:01:20|95949.3|95899.3|95959.5|95909.5|95961.4|95911.4|95949.3|95899.3|53
1654822890000|2022-06-10 01:01:30|95959.6|95909.6|95966.4|95916.4|95966.6|95916.6|95953.1|95903.1|55
1654822900000|2022-06-10 01:01:40|95966.2|95916.2|95967.5|95917.5|95968.9|95918.9|95965.1|95915.1|38
1654822910000|2022-06-10 01:01:50|95967.2|95917.2|95969.2|95919.2|95969.3|95919.3|95966.6|95916.6|37
1654822920000|2022-06-10 01:02:00|95969.1|95919.1|95969.4|95919.4|95970.7|95920.7|95968.7|95918.7|28
1654822930000|2022-06-10 01:02:10|95969.7|95919.7|95972|95922|95973.8|95923.8|95966.7|95916.7|54
1654822940000|2022-06-10 01:02:20|95972.5|95922.5|95975.5|95925.5|95983.7|95933.7|95972.2|95922.2|55
1654822950000|2022-06-10 01:02:30|95975.4|95925.4|95972.9|95922.9|95978.2|95928.2|95963.8|95913.8|56
1654822960000|2022-06-10 01:02:40|95973.6|95923.6|95980.3|95930.3|95981.4|95931.4|95970.6|95920.6|54
1654822970000|2022-06-10 01:02:50|95975.7|95925.7|95958.4|95908.4|95976.9|95926.9|95957.5|95907.5|55
1654822980000|2022-06-10 01:03:00|95952.7|95902.7|95946.7|95896.7|95965.4|95915.4|95944.5|95894.5|68
1654822990000|2022-06-10 01:03:10|95947.4|95897.4|95958.9|95908.9|95959.6|95909.6|95944.8|95894.8|58
1654823000000|2022-06-10 01:03:20|95960.5|95910.5|95955.6|95905.6|95961.4|95911.4|95948.5|95898.5|59
1654823010000|2022-06-10 01:03:30|95955.5|95905.5|95960.1|95910.1|95961|95911|95943.8|95893.8|44
1654823020000|2022-06-10 01:03:40|95960.8|95910.8|95958.4|95908.4|95960.8|95910.8|95954.4|95904.4|35
1654823030000|2022-06-10 01:03:50|95958.7|95908.7|95952.2|95902.2|95959.1|95909.1|95948.8|95898.8|44
1654823040000|2022-06-10 01:04:00|95954.4|95904.4|95955.9|95905.9|95959.1|95909.1|95950.7|95900.7|60
1654823050000|2022-06-10 01:04:10|95955.8|95905.8|95956|95906|95959|95909|95951.4|95901.4|56
1654823060000|2022-06-10 01:04:20|95958|95908|95963.1|95913.1|95963.4|95913.4|95957.1|95907.1|52
1654823070000|2022-06-10 01:04:30|95963|95913|95962.1|95912.1|95978.9|95928.9|95957.5|95907.5|37
1654823080000|2022-06-10 01:04:40|95963.6|95913.6|95964.3|95914.3|95969.1|95919.1|95963.6|95913.6|48
1654823090000|2022-06-10 01:04:50|95965.8|95915.8|95978.3|95928.3|95978.3|95928.3|95965|95915|42
1654823100000|2022-06-10 01:05:00|95977.6|95927.6|95977.5|95927.5|95979.7|95929.7|95974.5|95924.5|47
1654823110000|2022-06-10 01:05:10|95977.4|95927.4|95973.8|95923.8|95979.7|95929.7|95973.3|95923.3|34
1654823120000|2022-06-10 01:05:20|95973.5|95923.5|95972.9|95922.9|95973.5|95923.5|95970.9|95920.9|39
1654823130000|2022-06-10 01:05:30|95973.9|95923.9|95972.7|95922.7|95978.6|95928.6|95971.3|95921.3|40
1654823140000|2022-06-10 01:05:40|95973.5|95923.5|95976.4|95926.4|95977.5|95927.5|95972.5|95922.5|38
1654823150000|2022-06-10 01:05:50|95976.1|95926.1|95971.9|95921.9|95976.1|95926.1|95970.5|95920.5|34
1654823160000|2022-06-10 01:06:00|95971.7|95921.7|95975.5|95925.5|95977.2|95927.2|95971.6|95921.6|39
1654823170000|2022-06-10 01:06:10|95975.4|95925.4|95975.1|95925.1|95975.5|95925.5|95974|95924|29
1654823180000|2022-06-10 01:06:20|95974.8|95924.8|95974.1|95924.1|95975.4|95925.4|95972|95922|22
1654823190000|2022-06-10 01:06:30|95974.2|95924.2|95981|95931|95981.2|95931.2|95974.2|95924.2|42
1654823200000|2022-06-10 01:06:40|95981.1|95931.1|95980.6|95930.6|95981.1|95931.1|95979.2|95929.2|24
1654823210000|2022-06-10 01:06:50|95979.9|95929.9|95980.2|95930.2|95981.3|95931.3|95979.7|95929.7|30
1654823220000|2022-06-10 01:07:00|95973.1|95923.1|95978.2|95928.2|95979.6|95929.6|95973.1|95923.1|43
1654823230000|2022-06-10 01:07:10|95978.4|95928.4|95974|95924|95978.8|95928.8|95974|95924|36
1654823240000|2022-06-10 01:07:20|95974.2|95924.2|95976.4|95926.4|95976.5|95926.5|95973.6|95923.6|19
1654823250000|2022-06-10 01:07:30|95977.6|95927.6|95971.6|95921.6|95980.9|95930.9|95971.6|95921.6|28
1654823260000|2022-06-10 01:07:40|95973.3|95923.3|95978.4|95928.4|95979.1|95929.1|95973.3|95923.3|39
1654823270000|2022-06-10 01:07:50|95978.5|95928.5|95983.7|95933.7|95984.3|95934.3|95976.2|95926.2|23
1654823280000|2022-06-10 01:08:00|95983|95933|95982.5|95932.5|95983.4|95933.4|95981.1|95931.1|30
1654823290000|2022-06-10 01:08:10|95982.6|95932.6|95989.4|95939.4|95989.7|95939.7|95980.3|95930.3|32
1654823300000|2022-06-10 01:08:20|95989.3|95939.3|95993|95943|95993.4|95943.4|95986.1|95936.1|43
1654823310000|2022-06-10 01:08:30|95996.7|95946.7|95999|95949|95999.4|95949.4|95987.4|95937.4|46
1654823320000|2022-06-10 01:08:40|95999.4|95949.4|96000.1|95950.1|96002.2|95952.2|95999|95949|29
1654823330000|2022-06-10 01:08:50|95999.8|95949.8|96001.4|95951.4|96001.4|95951.4|95994.2|95944.2|27
1654823340000|2022-06-10 01:09:00|96001.3|95951.3|95998.6|95948.6|96001.3|95951.3|95996.6|95946.6|43
1654823350000|2022-06-10 01:09:10|95998.3|95948.3|96005.4|95955.4|96007|95957|95997.9|95947.9|56
1654823360000|2022-06-10 01:09:20|96005.3|95955.3|96003.8|95953.8|96005.7|95955.7|96002.8|95952.8|28
1654823370000|2022-06-10 01:09:30|96003.9|95953.9|96004.7|95954.7|96006.7|95956.7|96001.3|95951.3|50
1654823380000|2022-06-10 01:09:40|96004.4|95954.4|96006.6|95956.6|96008.2|95958.2|96004.4|95954.4|30
1654823390000|2022-06-10 01:09:50|96005.7|95955.7|96003.9|95953.9|96006.5|95956.5|96001|95951|49
1654823400000|2022-06-10 01:10:00|96003.8|95953.8|96002.4|95952.4|96006.8|95956.8|96001.2|95951.2|51
1654823410000|2022-06-10 01:10:10|96002.2|95952.2|95999.3|95949.3|96004|95954|95996.5|95946.5|53
1654823420000|2022-06-10 01:10:20|95999.7|95949.7|95998.6|95948.6|96000.6|95950.6|95998.6|95948.6|35
1654823430000|2022-06-10 01:10:30|95998.7|95948.7|96000.3|95950.3|96000.3|95950.3|95997.5|95947.5|27
1654823440000|2022-06-10 01:10:40|96000.1|95950.1|96002.2|95952.2|96002.6|95952.6|95994|95944|38
1654823450000|2022-06-10 01:10:50|96002.3|95952.3|96000.4|95950.4|96002.5|95952.5|96000.4|95950.4|31
1654823460000|2022-06-10 01:11:00|96000.5|95950.5|96000.6|95950.6|96001.3|95951.3|95996.6|95946.6|47
1654823470000|2022-06-10 01:11:10|96000.3|95950.3|95992.8|95942.8|96001|95951|95991.5|95941.5|38
1654823480000|2022-06-10 01:11:20|95992.7|95942.7|95991.8|95941.8|95995.2|95945.2|95987.9|95937.9|51
1654823490000|2022-06-10 01:11:30|95991|95941|95988.4|95938.4|95991.6|95941.6|95985.7|95935.7|43
1654823500000|2022-06-10 01:11:40|95988.7|95938.7|95997.5|95947.5|95998.1|95948.1|95988.4|95938.4|44
1654823510000|2022-06-10 01:11:50|95997.6|95947.6|95997.4|95947.4|95998.4|95948.4|95996.6|95946.6|37
1654823520000|2022-06-10 01:12:00|95997.3|95947.3|95995.1|95945.1|95997.3|95947.3|95994.5|95944.5|46
1654823530000|2022-06-10 01:12:10|95995.2|95945.2|95990.6|95940.6|95997.5|95947.5|95986.6|95936.6|54
1654823540000|2022-06-10 01:12:20|95990.7|95940.7|95993.7|95943.7|95994.4|95944.4|95990.7|95940.7|31
1654823550000|2022-06-10 01:12:30|95993|95943|95989.5|95939.5|95994.3|95944.3|95989.5|95939.5|37
1654823560000|2022-06-10 01:12:40|95989.8|95939.8|95990.4|95940.4|95992|95942|95989.6|95939.6|32
1654823570000|2022-06-10 01:12:50|95990.2|95940.2|95983.3|95933.3|95990.6|95940.6|95977.6|95927.6|38
1654823580000|2022-06-10 01:13:00|95983.4|95933.4|95982.9|95932.9|95983.6|95933.6|95982.4|95932.4|31
1654823590000|2022-06-10 01:13:10|95983|95933|95984.6|95934.6|95985.2|95935.2|95982.8|95932.8|39
1654823600000|2022-06-10 01:13:20|95984.4|95934.4|95982.7|95932.7|95986.6|95936.6|95978.7|95928.7|48
1654823610000|2022-06-10 01:13:30|95981.8|95931.8|95983.7|95933.7|95985.3|95935.3|95981.2|95931.2|36
1654823620000|2022-06-10 01:13:40|95983.3|95933.3|95983.5|95933.5|95984.4|95934.4|95982.4|95932.4|35
1654823630000|2022-06-10 01:13:50|95983.6|95933.6|95979.9|95929.9|95983.9|95933.9|95977.6|95927.6|31
1654823640000|2022-06-10 01:14:00|95979.8|95929.8|95980.5|95930.5|95981.2|95931.2|95979.8|95929.8|27
1654823650000|2022-06-10 01:14:10|95980.3|95930.3|95982.2|95932.2|95983.7|95933.7|95979.7|95929.7|36
1654823660000|2022-06-10 01:14:20|95982.4|95932.4|95975.7|95925.7|95983.3|95933.3|95974.1|95924.1|38
1654823670000|2022-06-10 01:14:30|95975.6|95925.6|95981.5|95931.5|95981.8|95931.8|95974.9|95924.9|35
1654823680000|2022-06-10 01:14:40|95981|95931|95981.8|95931.8|95981.9|95931.9|95980.5|95930.5|30
1654823690000|2022-06-10 01:14:50|95981.7|95931.7|95976.3|95926.3|95981.7|95931.7|95975.1|95925.1|32
1654823700000|2022-06-10 01:15:00|95976.9|95926.9|95986.1|95936.1|95987.7|95937.7|95976.8|95926.8|58
1654823710000|2022-06-10 01:15:10|95985.7|95935.7|95978.3|95928.3|95985.7|95935.7|95972.2|95922.2|52
1654823720000|2022-06-10 01:15:20|95978|95928|95977.8|95927.8|95978.1|95928.1|95975.4|95925.4|39
1654823730000|2022-06-10 01:15:30|95978|95928|95966|95916|95978|95928|95963.9|95913.9|40
1654823740000|2022-06-10 01:15:40|95966.1|95916.1|95964.1|95914.1|95967.3|95917.3|95964|95914|26
1654823750000|2022-06-10 01:15:50|95964.3|95914.3|95964.7|95914.7|95964.9|95914.9|95958.9|95908.9|31
1654823760000|2022-06-10 01:16:00|95964.8|95914.8|95971.3|95921.3|95971.3|95921.3|95963.3|95913.3|47
1654823770000|2022-06-10 01:16:10|95971.4|95921.4|95967.5|95917.5|95972.8|95922.8|95963.2|95913.2|45
1654823780000|2022-06-10 01:16:20|95967.8|95917.8|95969.4|95919.4|95969.6|95919.6|95967.8|95917.8|29
1654823790000|2022-06-10 01:16:30|95970.4|95920.4|95965.4|95915.4|95970.4|95920.4|95962.9|95912.9|38
1654823800000|2022-06-10 01:16:40|95965.9|95915.9|95969.2|95919.2|95971.9|95921.9|95963.7|95913.7|46
1654823810000|2022-06-10 01:16:50|95968.8|95918.8|95974.1|95924.1|95975.2|95925.2|95966.5|95916.5|48
1654823820000|2022-06-10 01:17:00|95976.9|95926.9|95978.6|95928.6|95978.6|95928.6|95975.9|95925.9|47
1654823830000|2022-06-10 01:17:10|95978.7|95928.7|95981|95931|95981.5|95931.5|95978.4|95928.4|33
1654823840000|2022-06-10 01:17:20|95981.2|95931.2|95981.1|95931.1|95981.3|95931.3|95980.6|95930.6|29
1654823850000|2022-06-10 01:17:30|95980.2|95930.2|95982.1|95932.1|95982.1|95932.1|95975|95925|35
1654823860000|2022-06-10 01:17:40|95982|95932|95983.2|95933.2|95983.2|95933.2|95981.3|95931.3|30
1654823870000|2022-06-10 01:17:50|95982.9|95932.9|95976.9|95926.9|95983.1|95933.1|95975.4|95925.4|44
1654823880000|2022-06-10 01:18:00|95977.2|95927.2|95982.4|95932.4|95982.6|95932.6|95977.1|95927.1|36
1654823890000|2022-06-10 01:18:10|95982|95932|95983.3|95933.3|95983.8|95933.8|95978.2|95928.2|54
1654823900000|2022-06-10 01:18:20|95983.1|95933.1|95979.3|95929.3|95983.1|95933.1|95975.5|95925.5|47
1654823910000|2022-06-10 01:18:30|95979.6|95929.6|95974.8|95924.8|95981.6|95931.6|95971.8|95921.8|42
1654823920000|2022-06-10 01:18:40|95974.9|95924.9|95977|95927|95983.7|95933.7|95973.9|95923.9|48
1654823930000|2022-06-10 01:18:50|95976.8|95926.8|95971.7|95921.7|95977.8|95927.8|95969.1|95919.1|47
1654823940000|2022-06-10 01:19:00|95971.1|95921.1|95971.4|95921.4|95972.5|95922.5|95967.7|95917.7|41
1654823950000|2022-06-10 01:19:10|95971|95921|95973.6|95923.6|95974.2|95924.2|95971|95921|37
1654823960000|2022-06-10 01:19:20|95974.3|95924.3|95976.5|95926.5|95976.5|95926.5|95973.5|95923.5|32
1654823970000|2022-06-10 01:19:30|95977.3|95927.3|95979|95929|95979|95929|95976.6|95926.6|32
1654823980000|2022-06-10 01:19:40|95979.2|95929.2|95979.4|95929.4|95982.3|95932.3|95978.1|95928.1|27
1654823990000|2022-06-10 01:19:50|95978.4|95928.4|95978.2|95928.2|95980.4|95930.4|95973.7|95923.7|33
1654824000000|2022-06-10 01:20:00|95978|95928|95978.8|95928.8|95978.8|95928.8|95976.9|95926.9|32
1654824010000|2022-06-10 01:20:10|95978.9|95928.9|95982.7|95932.7|95983.2|95933.2|95978.9|95928.9|23
1654824020000|2022-06-10 01:20:20|95982.3|95932.3|95981.6|95931.6|95982.3|95932.3|95973.6|95923.6|27
1654824030000|2022-06-10 01:20:30|95980.3|95930.3|95984.3|95934.3|95984.3|95934.3|95980.3|95930.3|26
1654824040000|2022-06-10 01:20:40|95983.9|95933.9|95993.1|95943.1|95993.4|95943.4|95980.9|95930.9|44
1654824050000|2022-06-10 01:20:50|95993.3|95943.3|95994.2|95944.2|95999.5|95949.5|95988.6|95938.6|40
1654824060000|2022-06-10 01:21:00|95995.4|95945.4|95992.1|95942.1|95995.4|95945.4|95990.2|95940.2|40
1654824070000|2022-06-10 01:21:10|95993.1|95943.1|95990.3|95940.3|95993.4|95943.4|95987|95937|33
1654824080000|2022-06-10 01:21:20|95990.7|95940.7|95994.3|95944.3|95994.7|95944.7|95990.5|95940.5|31
1654824090000|2022-06-10 01:21:30|95994|95944|95994.4|95944.4|95995|95945|95992.9|95942.9|29
1654824100000|2022-06-10 01:21:40|95995.1|95945.1|96005.4|95955.4|96005.8|95955.8|95995.1|95945.1|38
1654824110000|2022-06-10 01:21:50|96005.5|95955.5|96001.8|95951.8|96007.1|95957.1|96001.8|95951.8|24
1654824120000|2022-06-10 01:22:00|96002.5|95952.5|96005|95955|96005|95955|95996.5|95946.5|22
1654824130000|2022-06-10 01:22:10|96005.1|95955.1|96008.1|95958.1|96009.1|95959.1|96004.7|95954.7|45
1654824140000|2022-06-10 01:22:20|96008|95958|96012.7|95962.7|96019.3|95969.3|96006.3|95956.3|43
1654824150000|2022-06-10 01:22:30|96012.8|95962.8|96014.6|95964.6|96015.7|95965.7|96012.6|95962.6|37
1654824160000|2022-06-10 01:22:40|96014.4|95964.4|96011.2|95961.2|96015.9|95965.9|96010.9|95960.9|34
1654824170000|2022-06-10 01:22:50|96011.7|95961.7|96022.1|95972.1|96022.8|95972.8|96010.7|95960.7|45
1654824180000|2022-06-10 01:23:00|96022.4|95972.4|96019.6|95969.6|96022.5|95972.5|96012.7|95962.7|59
1654824190000|2022-06-10 01:23:10|96019.4|95969.4|96018.5|95968.5|96020.8|95970.8|96017.9|95967.9|37
1654824200000|2022-06-10 01:23:20|96018.4|95968.4|96021.2|95971.2|96022|95972|96018.4|95968.4|30
1654824210000|2022-06-10 01:23:30|96022|95972|96023.8|95973.8|96024.1|95974.1|96021|95971|33
1654824220000|2022-06-10 01:23:40|96023.6|95973.6|96024.6|95974.6|96029.2|95979.2|96020.7|95970.7|50
1654824230000|2022-06-10 01:23:50|96024.7|95974.7|96022.5|95972.5|96026|95976|96015|95965|48
1654824240000|2022-06-10 01:24:00|96023.6|95973.6|96026.6|95976.6|96031.6|95981.6|96015.1|95965.1|50
1654824250000|2022-06-10 01:24:10|96026.1|95976.1|96019.5|95969.5|96027.6|95977.6|96016.1|95966.1|49
1654824260000|2022-06-10 01:24:20|96019.6|95969.6|96015.2|95965.2|96022.9|95972.9|96014.7|95964.7|51
1654824270000|2022-06-10 01:24:30|96015.1|95965.1|96019.8|95969.8|96020.2|95970.2|96015.1|95965.1|34
1654824280000|2022-06-10 01:24:40|96019.3|95969.3|96015.6|95965.6|96020.5|95970.5|96015|95965|35
1654824290000|2022-06-10 01:24:50|96015.7|95965.7|96020.3|95970.3|96021.3|95971.3|96013.7|95963.7|33
1654824300000|2022-06-10 01:25:00|96012.8|95962.8|96010.7|95960.7|96019.1|95969.1|96010.3|95960.3|48
1654824310000|2022-06-10 01:25:10|96010.6|95960.6|96011.2|95961.2|96011.9|95961.9|96009.3|95959.3|36
1654824320000|2022-06-10 01:25:20|96010.5|95960.5|96015.4|95965.4|96015.4|95965.4|96010.1|95960.1|28
1654824330000|2022-06-10 01:25:30|96015.2|95965.2|96004.1|95954.1|96017.9|95967.9|96003.4|95953.4|43
1654824340000|2022-06-10 01:25:40|96004.2|95954.2|96015.4|95965.4|96015.7|95965.7|96003.8|95953.8|46
1654824350000|2022-06-10 01:25:50|96013.5|95963.5|96012.2|95962.2|96015.9|95965.9|96011.5|95961.5|45
1654824360000|2022-06-10 01:26:00|96013.2|95963.2|96012|95962|96013.5|95963.5|96011|95961|17
1654824370000|2022-06-10 01:26:10|96012.1|95962.1|96009.7|95959.7|96012.9|95962.9|96008.8|95958.8|31
1654824380000|2022-06-10 01:26:20|96010.4|95960.4|96007.4|95957.4|96012.8|95962.8|96006.8|95956.8|30
1654824390000|2022-06-10 01:26:30|96009.2|95959.2|96004.1|95954.1|96009.2|95959.2|96003.4|95953.4|34
1654824400000|2022-06-10 01:26:40|96004.5|95954.5|96004.2|95954.2|96004.8|95954.8|96003|95953|38
1654824410000|2022-06-10 01:26:50|96004|95954|96002.1|95952.1|96005.8|95955.8|95998.3|95948.3|33
1654824420000|2022-06-10 01:27:00|95998.1|95948.1|95999.2|95949.2|95999.2|95949.2|95996.7|95946.7|26
1654824430000|2022-06-10 01:27:10|95998.8|95948.8|95996.9|95946.9|95998.8|95948.8|95993.1|95943.1|34
1654824440000|2022-06-10 01:27:20|95995.7|95945.7|95995.5|95945.5|95997.3|95947.3|95995.3|95945.3|33
1654824450000|2022-06-10 01:27:30|95996.8|95946.8|95993.4|95943.4|95996.8|95946.8|95988.3|95938.3|47
1654824460000|2022-06-10 01:27:40|95993|95943|95991.6|95941.6|95993.4|95943.4|95988.9|95938.9|30
1654824470000|2022-06-10 01:27:50|95991.4|95941.4|95997.7|95947.7|95999.7|95949.7|95989.3|95939.3|34
1654824480000|2022-06-10 01:28:00|95998.7|95948.7|95998.4|95948.4|96000.3|95950.3|95996.7|95946.7|35
1654824490000|2022-06-10 01:28:10|95998.9|95948.9|95995.1|95945.1|95999.1|95949.1|95994.4|95944.4|32
1654824500000|2022-06-10 01:28:20|95994.5|95944.5|95994.5|95944.5|95996.7|95946.7|95991.6|95941.6|34
1654824510000|2022-06-10 01:28:30|95994.6|95944.6|96002.5|95952.5|96002.5|95952.5|95991.7|95941.7|47
1654824520000|2022-06-10 01:28:40|96002.7|95952.7|96000.1|95950.1|96006|95956|95998.1|95948.1|41
1654824530000|2022-06-10 01:28:50|96000|95950|95994.3|95944.3|96000.6|95950.6|95991.6|95941.6|46
1654824540000|2022-06-10 01:29:00|95996.3|95946.3|95991.9|95941.9|95996.9|95946.9|95990.5|95940.5|39
1654824550000|2022-06-10 01:29:10|95992|95942|95992.7|95942.7|95992.7|95942.7|95991.1|95941.1|38
1654824560000|2022-06-10 01:29:20|95993.1|95943.1|95986.9|95936.9|95993.1|95943.1|95985.7|95935.7|30
1654824570000|2022-06-10 01:29:30|95990|95940|95985.9|95935.9|95990.1|95940.1|95981.6|95931.6|40
1654824580000|2022-06-10 01:29:40|95985.3|95935.3|95978.4|95928.4|95986|95936|95974.2|95924.2|44
1654824590000|2022-06-10 01:29:50|95980.4|95930.4|95979.2|95929.2|95980.4|95930.4|95975.8|95925.8|46
1654824600000|2022-06-10 01:30:00|95978.9|95928.9|95996.8|95946.8|95998.5|95948.5|95977.8|95927.8|60
1654824610000|2022-06-10 01:30:10|95995.2|95945.2|95988.9|95938.9|95997.8|95947.8|95986.1|95936.1|49
1654824620000|2022-06-10 01:30:20|95989.3|95939.3|95985.4|95935.4|95989.3|95939.3|95984.3|95934.3|35
1654824630000|2022-06-10 01:30:30|95985.6|95935.6|95986.7|95936.7|95987.2|95937.2|95983.8|95933.8|31
1654824640000|2022-06-10 01:30:40|95987.2|95937.2|95991.5|95941.5|95993|95943|95986.6|95936.6|45
1654824650000|2022-06-10 01:30:50|95991.3|95941.3|95985.7|95935.7|95992.7|95942.7|95985|95935|26
1654824660000|2022-06-10 01:31:00|95985.8|95935.8|95989.9|95939.9|95990.5|95940.5|95985.8|95935.8|32
1654824670000|2022-06-10 01:31:10|95989.6|95939.6|95988.4|95938.4|95990.1|95940.1|95987.2|95937.2|26
1654824680000|2022-06-10 01:31:20|95988|95938|95986.5|95936.5|95988.8|95938.8|95984.2|95934.2|35
1654824690000|2022-06-10 01:31:30|95986.6|95936.6|95987.6|95937.6|95987.9|95937.9|95985.8|95935.8|29
1654824700000|2022-06-10 01:31:40|95988.8|95938.8|95977.8|95927.8|95988.8|95938.8|95975.2|95925.2|44
1654824710000|2022-06-10 01:31:50|95978.3|95928.3|95977|95927|95979.1|95929.1|95976.4|95926.4|38
1654824720000|2022-06-10 01:32:00|95977.5|95927.5|95971.5|95921.5|95977.7|95927.7|95969.7|95919.7|36
1654824730000|2022-06-10 01:32:10|95971.2|95921.2|95967|95917|95973.1|95923.1|95966.1|95916.1|39
1654824740000|2022-06-10 01:32:20|95966.5|95916.5|95968.3|95918.3|95968.3|95918.3|95965.6|95915.6|30
1654824750000|2022-06-10 01:32:30|95968.7|95918.7|95970.8|95920.8|95970.8|95920.8|95967.9|95917.9|24
1654824760000|2022-06-10 01:32:40|95970.4|95920.4|95969.8|95919.8|95971.5|95921.5|95967.2|95917.2|32
1654824770000|2022-06-10 01:32:50|95970.4|95920.4|95970.9|95920.9|95972.4|95922.4|95969.9|95919.9|30
1654824780000|2022-06-10 01:33:00|95969.7|95919.7|95972.1|95922.1|95972.3|95922.3|95969.6|95919.6|31
1654824790000|2022-06-10 01:33:10|95972.7|95922.7|95971.6|95921.6|95973.7|95923.7|95969.6|95919.6|25
1654824800000|2022-06-10 01:33:20|95971.9|95921.9|95980.5|95930.5|95983.1|95933.1|95971.9|95921.9|45
1654824810000|2022-06-10 01:33:30|95980.3|95930.3|95978.6|95928.6|95980.9|95930.9|95978.6|95928.6|38
1654824820000|2022-06-10 01:33:40|95978.8|95928.8|95972.8|95922.8|95980.5|95930.5|95972.2|95922.2|27
1654824830000|2022-06-10 01:33:50|95972.6|95922.6|95972.5|95922.5|95976.7|95926.7|95971.5|95921.5|27
1654824840000|2022-06-10 01:34:00|95972.1|95922.1|95971.3|95921.3|95976.6|95926.6|95970.8|95920.8|33
1654824850000|2022-06-10 01:34:10|95971.2|95921.2|95968.5|95918.5|95971.4|95921.4|95965.6|95915.6|25
1654824860000|2022-06-10 01:34:20|95968.3|95918.3|95974.3|95924.3|95974.3|95924.3|95968.3|95918.3|43
1654824870000|2022-06-10 01:34:30|95974.2|95924.2|95985|95935|95985.4|95935.4|95974.2|95924.2|35
1654824880000|2022-06-10 01:34:40|95985.6|95935.6|95985.5|95935.5|95986.3|95936.3|95984.3|95934.3|35
1654824890000|2022-06-10 01:34:50|95985.4|95935.4|95985.2|95935.2|95991.3|95941.3|95982.8|95932.8|36
1654824900000|2022-06-10 01:35:00|95985.9|95935.9|95991.8|95941.8|95992.7|95942.7|95984.8|95934.8|40
1654824910000|2022-06-10 01:35:10|95992.2|95942.2|95989.1|95939.1|95992.8|95942.8|95987.3|95937.3|33
1654824920000|2022-06-10 01:35:20|95989.7|95939.7|95982.6|95932.6|95990.7|95940.7|95979.3|95929.3|44
1654824930000|2022-06-10 01:35:30|95982.9|95932.9|95982|95932|95983.9|95933.9|95981.8|95931.8|22
1654824940000|2022-06-10 01:35:40|95982.7|95932.7|95980.6|95930.6|95982.9|95932.9|95979.3|95929.3|27
1654824950000|2022-06-10 01:35:50|95980.1|95930.1|95980|95930|95981.4|95931.4|95979.2|95929.2|29
1654824960000|2022-06-10 01:36:00|95979.7|95929.7|95982.6|95932.6|95982.9|95932.9|95979.5|95929.5|34
1654824970000|2022-06-10 01:36:10|95982.5|95932.5|95981.8|95931.8|95988.5|95938.5|95981.7|95931.7|41
1654824980000|2022-06-10 01:36:20|95981.6|95931.6|95984.3|95934.3|95986.7|95936.7|95981.6|95931.6|37
1654824990000|2022-06-10 01:36:30|95984.2|95934.2|95987.8|95937.8|95988.6|95938.6|95984.2|95934.2|39
1654825000000|2022-06-10 01:36:40|95988.2|95938.2|95988.6|95938.6|95990.7|95940.7|95987.6|95937.6|27
1654825010000|2022-06-10 01:36:50|95988.9|95938.9|95989.4|95939.4|95990.4|95940.4|95988.5|95938.5|20
1654825020000|2022-06-10 01:37:00|95988.8|95938.8|95987.3|95937.3|95989.2|95939.2|95985.3|95935.3|30
1654825030000|2022-06-10 01:37:10|95987.1|95937.1|95983.1|95933.1|95991.9|95941.9|95981.2|95931.2|42
1654825040000|2022-06-10 01:37:20|95983.8|95933.8|95983.2|95933.2|95986.5|95936.5|95982.5|95932.5|31
1654825050000|2022-06-10 01:37:30|95983.6|95933.6|95975.7|95925.7|95984.9|95934.9|95975.6|95925.6|29
1654825060000|2022-06-10 01:37:40|95975.8|95925.8|95977.1|95927.1|95977.1|95927.1|95975|95925|24
1654825070000|2022-06-10 01:37:50|95976.5|95926.5|95980.5|95930.5|95980.5|95930.5|95975.7|95925.7|24
1654825080000|2022-06-10 01:38:00|95980.4|95930.4|95977.5|95927.5|95983.5|95933.5|95976.6|95926.6|37
1654825090000|2022-06-10 01:38:10|95977.3|95927.3|95982.7|95932.7|95983.2|95933.2|95977.2|95927.2|33
1654825100000|2022-06-10 01:38:20|95982.5|95932.5|95985.7|95935.7|95987.3|95937.3|95981.3|95931.3|33
1654825110000|2022-06-10 01:38:30|95985.4|95935.4|95987|95937|95987|95937|95985.4|95935.4|23
1654825120000|2022-06-10 01:38:40|95988.2|95938.2|95984.9|95934.9|95988.4|95938.4|95984.9|95934.9|24
1654825130000|2022-06-10 01:38:50|95985.3|95935.3|95984|95934|95987.3|95937.3|95983.5|95933.5|25
1654825140000|2022-06-10 01:39:00|95983.7|95933.7|95976|95926|95988.1|95938.1|95975.2|95925.2|44
1654825150000|2022-06-10 01:39:10|95976.5|95926.5|95975.7|95925.7|95977.7|95927.7|95975.2|95925.2|19
1654825160000|2022-06-10 01:39:20|95975.6|95925.6|95978.1|95928.1|95978.3|95928.3|95975.6|95925.6|19
1654825170000|2022-06-10 01:39:30|95977.9|95927.9|95977.6|95927.6|95978.4|95928.4|95974.7|95924.7|29
1654825180000|2022-06-10 01:39:40|95977|95927|95978.7|95928.7|95979.8|95929.8|95975.7|95925.7|35
1654825190000|2022-06-10 01:39:50|95979|95929|95976.7|95926.7|95979.8|95929.8|95975.7|95925.7|27
1654825200000|2022-06-10 01:40:00|95975.8|95925.8|95976.5|95926.5|95977.5|95927.5|95974|95924|32
1654825210000|2022-06-10 01:40:10|95977.4|95927.4|95989.2|95939.2|95989.6|95939.6|95975.3|95925.3|50
1654825220000|2022-06-10 01:40:20|95988.8|95938.8|95991.6|95941.6|95993|95943|95988.8|95938.8|30
1654825230000|2022-06-10 01:40:30|95991.1|95941.1|95993.3|95943.3|95993.7|95943.7|95991.1|95941.1|27
1654825240000|2022-06-10 01:40:40|95992.9|95942.9|95996|95946|95996.1|95946.1|95992.9|95942.9|41
1654825250000|2022-06-10 01:40:50|95996.1|95946.1|95997.1|95947.1|95998.5|95948.5|95993.5|95943.5|35
1654825260000|2022-06-10 01:41:00|95996.6|95946.6|95996.8|95946.8|95996.9|95946.9|95994.8|95944.8|32
1654825270000|2022-06-10 01:41:10|95996.5|95946.5|96003.7|95953.7|96005.8|95955.8|95994.4|95944.4|47
1654825280000|2022-06-10 01:41:20|96003.6|95953.6|96003.4|95953.4|96004.5|95954.5|96002.8|95952.8|37
1654825290000|2022-06-10 01:41:30|96003.2|95953.2|96011.4|95961.4|96012.6|95962.6|96003.2|95953.2|36
1654825300000|2022-06-10 01:41:40|96010.8|95960.8|96010.9|95960.9|96013.8|95963.8|96010.3|95960.3|21
1654825310000|2022-06-10 01:41:50|96010.7|95960.7|96002|95952|96011.1|95961.1|96002|95952|31
1654825320000|2022-06-10 01:42:00|96002.2|95952.2|95991.6|95941.6|96003.1|95953.1|95991.2|95941.2|41
1654825330000|2022-06-10 01:42:10|95991.3|95941.3|95996.6|95946.6|95997.2|95947.2|95988.9|95938.9|44
1654825340000|2022-06-10 01:42:20|95997.2|95947.2|95992.8|95942.8|95997.2|95947.2|95992.8|95942.8|33
1654825350000|2022-06-10 01:42:30|95992.6|95942.6|95985.6|95935.6|95995.2|95945.2|95983.5|95933.5|46
1654825360000|2022-06-10 01:42:40|95985.5|95935.5|95984.8|95934.8|95985.8|95935.8|95983.5|95933.5|40
1654825370000|2022-06-10 01:42:50|95985|95935|95994.4|95944.4|95996.3|95946.3|95985|95935|43
1654825380000|2022-06-10 01:43:00|95994.2|95944.2|95995.6|95945.6|95995.9|95945.9|95991.6|95941.6|43
1654825390000|2022-06-10 01:43:10|95995.7|95945.7|95989.1|95939.1|95995.7|95945.7|95986.5|95936.5|41
1654825400000|2022-06-10 01:43:20|95989.2|95939.2|95993.8|95943.8|95993.8|95943.8|95989.2|95939.2|30
1654825410000|2022-06-10 01:43:30|95993.7|95943.7|95991.2|95941.2|95997.6|95947.6|95987|95937|53
1654825420000|2022-06-10 01:43:40|95990.9|95940.9|95993.6|95943.6|95993.6|95943.6|95990.5|95940.5|38
1654825430000|2022-06-10 01:43:50|95993.5|95943.5|95994.9|95944.9|95995.2|95945.2|95993.1|95943.1|34
1654825440000|2022-06-10 01:44:00|95995.1|95945.1|95993.2|95943.2|95995.8|95945.8|95993.2|95943.2|35
1654825450000|2022-06-10 01:44:10|95993.8|95943.8|95994.9|95944.9|95996.5|95946.5|95989.7|95939.7|45
1654825460000|2022-06-10 01:44:20|95995.2|95945.2|95992.1|95942.1|95997.7|95947.7|95990.9|95940.9|43
1654825470000|2022-06-10 01:44:30|95992.2|95942.2|95994.5|95944.5|95995.4|95945.4|95992.2|95942.2|28
1654825480000|2022-06-10 01:44:40|95995.3|95945.3|95996.7|95946.7|95996.9|95946.9|95993.6|95943.6|25
1654825490000|2022-06-10 01:44:50|95996.6|95946.6|95997.9|95947.9|95998.5|95948.5|95996.6|95946.6|32
1654825500000|2022-06-10 01:45:00|95997.8|95947.8|95996.9|95946.9|95997.8|95947.8|95991.9|95941.9|53
1654825510000|2022-06-10 01:45:10|95996.8|95946.8|95996.8|95946.8|96001.7|95951.7|95996.1|95946.1|44
1654825520000|2022-06-10 01:45:20|95997|95947|95992.6|95942.6|95997|95947|95990.5|95940.5|40
1654825530000|2022-06-10 01:45:30|95992.4|95942.4|95996|95946|95996|95946|95992.4|95942.4|36
1654825540000|2022-06-10 01:45:40|95996.6|95946.6|95994.3|95944.3|95997.1|95947.1|95993|95943|29
1654825550000|2022-06-10 01:45:50|95993.9|95943.9|95995.7|95945.7|95997.2|95947.2|95993.3|95943.3|43
1654825560000|2022-06-10 01:46:00|95995.6|95945.6|95995.1|95945.1|95997|95947|95990|95940|44
1654825570000|2022-06-10 01:46:10|95995.5|95945.5|95992.9|95942.9|95997.5|95947.5|95989.4|95939.4|30
1654825580000|2022-06-10 01:46:20|95993.4|95943.4|95997.4|95947.4|95997.5|95947.5|95991.4|95941.4|48
1654825590000|2022-06-10 01:46:30|95996.6|95946.6|95997.4|95947.4|95997.4|95947.4|95995.5|95945.5|22
1654825600000|2022-06-10 01:46:40|95997.3|95947.3|95994.7|95944.7|96004.2|95954.2|95993.6|95943.6|29
1654825610000|2022-06-10 01:46:50|95996.1|95946.1|95996.4|95946.4|95998.3|95948.3|95995.1|95945.1|21
1654825620000|2022-06-10 01:47:00|95997|95947|95995.8|95945.8|95997|95947|95995.6|95945.6|25
1654825630000|2022-06-10 01:47:10|95995.9|95945.9|95983.9|95933.9|95995.9|95945.9|95982.7|95932.7|54
1654825640000|2022-06-10 01:47:20|95984.4|95934.4|95982.8|95932.8|95984.4|95934.4|95979.1|95929.1|38
1654825650000|2022-06-10 01:47:30|95982.6|95932.6|95981.6|95931.6|95984.1|95934.1|95980.4|95930.4|35
1654825660000|2022-06-10 01:47:40|95981.7|95931.7|95981.7|95931.7|95982.1|95932.1|95980.5|95930.5|30
1654825670000|2022-06-10 01:47:50|95981.3|95931.3|95977.4|95927.4|95981.8|95931.8|95973|95923|42
1654825680000|2022-06-10 01:48:00|95973.9|95923.9|95973.3|95923.3|95977.6|95927.6|95972.8|95922.8|41
1654825690000|2022-06-10 01:48:10|95973.9|95923.9|95975.1|95925.1|95975.4|95925.4|95970.7|95920.7|27
1654825700000|2022-06-10 01:48:20|95975.5|95925.5|95976.3|95926.3|95977.5|95927.5|95975.5|95925.5|29
1654825710000|2022-06-10 01:48:30|95976.1|95926.1|95972.4|95922.4|95978.4|95928.4|95971.4|95921.4|30
1654825720000|2022-06-10 01:48:40|95972.2|95922.2|95972.2|95922.2|95973|95923|95971.8|95921.8|19
1654825730000|2022-06-10 01:48:50|95972.8|95922.8|95974.1|95924.1|95974.3|95924.3|95972.8|95922.8|10
1654825740000|2022-06-10 01:49:00|95974.6|95924.6|95973.4|95923.4|95975.4|95925.4|95972.1|95922.1|27
1654825750000|2022-06-10 01:49:10|95973.5|95923.5|95979.3|95929.3|95982.9|95932.9|95973.5|95923.5|38
1654825760000|2022-06-10 01:49:20|95975.2|95925.2|95976.2|95926.2|95978.5|95928.5|95970.9|95920.9|34
1654825770000|2022-06-10 01:49:30|95977.7|95927.7|95977.5|95927.5|95977.8|95927.8|95976|95926|35
1654825780000|2022-06-10 01:49:40|95978|95928|95980.6|95930.6|95981|95931|95976.6|95926.6|39
1654825790000|2022-06-10 01:49:50|95981.1|95931.1|95976.4|95926.4|95981.2|95931.2|95975.7|95925.7|34
1654825800000|2022-06-10 01:50:00|95976.2|95926.2|95973.8|95923.8|95976.3|95926.3|95973.8|95923.8|26
1654825810000|2022-06-10 01:50:10|95973.7|95923.7|95968.1|95918.1|95974.6|95924.6|95966.8|95916.8|28
1654825820000|2022-06-10 01:50:20|95969.2|95919.2|95972.5|95922.5|95972.5|95922.5|95968.2|95918.2|37
1654825830000|2022-06-10 01:50:30|95972.7|95922.7|95973.3|95923.3|95973.7|95923.7|95972.1|95922.1|26
1654825840000|2022-06-10 01:50:40|95973.2|95923.2|95975.4|95925.4|95975.7|95925.7|95972.3|95922.3|23
1654825850000|2022-06-10 01:50:50|95976|95926|95976.7|95926.7|95980.4|95930.4|95975.8|95925.8|40
1654825860000|2022-06-10 01:51:00|95977.4|95927.4|95978.1|95928.1|95978.5|95928.5|95972.4|95922.4|51
1654825870000|2022-06-10 01:51:10|95978|95928|95977.4|95927.4|95979.3|95929.3|95974.7|95924.7|42
1654825880000|2022-06-10 01:51:20|95977.6|95927.6|95974.7|95924.7|95977.7|95927.7|95973.5|95923.5|37
1654825890000|2022-06-10 01:51:30|95975.2|95925.2|95970.8|95920.8|95975.8|95925.8|95969.6|95919.6|41
1654825900000|2022-06-10 01:51:40|95970.5|95920.5|95969.1|95919.1|95971.1|95921.1|95968.1|95918.1|23
1654825910000|2022-06-10 01:51:50|95969|95919|95964.3|95914.3|95969.6|95919.6|95963.8|95913.8|20
1654825920000|2022-06-10 01:52:00|95964.2|95914.2|95969.7|95919.7|95970|95920|95963.8|95913.8|41
1654825930000|2022-06-10 01:52:10|95969.8|95919.8|95980.8|95930.8|95980.9|95930.9|95969.2|95919.2|51
1654825940000|2022-06-10 01:52:20|95981.5|95931.5|95983.1|95933.1|95983.2|95933.2|95981.5|95931.5|44
1654825950000|2022-06-10 01:52:30|95983.2|95933.2|95987.8|95937.8|95989|95939|95982.8|95932.8|44
1654825960000|2022-06-10 01:52:40|95987.6|95937.6|95975.4|95925.4|95987.6|95937.6|95973.7|95923.7|38
1654825970000|2022-06-10 01:52:50|95976.1|95926.1|95975.1|95925.1|95977.2|95927.2|95972.7|95922.7|39
1654825980000|2022-06-10 01:53:00|95974.9|95924.9|95981.5|95931.5|95982.8|95932.8|95974.9|95924.9|40
1654825990000|2022-06-10 01:53:10|95981.1|95931.1|95981.5|95931.5|95981.9|95931.9|95979.7|95929.7|25
1654826000000|2022-06-10 01:53:20|95977.9|95927.9|95979.7|95929.7|95980.9|95930.9|95977.9|95927.9|30
1654826010000|2022-06-10 01:53:30|95979.9|95929.9|95986.6|95936.6|95986.8|95936.8|95979.9|95929.9|36
1654826020000|2022-06-10 01:53:40|95983|95933|95984|95934|95986.8|95936.8|95982.9|95932.9|40
1654826030000|2022-06-10 01:53:50|95984.2|95934.2|95977.1|95927.1|95985.1|95935.1|95976.8|95926.8|29
1654826040000|2022-06-10 01:54:00|95976.3|95926.3|95976.2|95926.2|95978.2|95928.2|95974.9|95924.9|42
1654826050000|2022-06-10 01:54:10|95976.4|95926.4|95976.5|95926.5|95977.2|95927.2|95974.4|95924.4|45
1654826060000|2022-06-10 01:54:20|95976.6|95926.6|95974.8|95924.8|95978.2|95928.2|95973.5|95923.5|36
1654826070000|2022-06-10 01:54:30|95974.9|95924.9|95972|95922|95974.9|95924.9|95971.1|95921.1|34
1654826080000|2022-06-10 01:54:40|95972.2|95922.2|95969.2|95919.2|95974.4|95924.4|95969.2|95919.2|41
1654826090000|2022-06-10 01:54:50|95965.7|95915.7|95968.4|95918.4|95970.4|95920.4|95965.7|95915.7|25
1654826100000|2022-06-10 01:55:00|95968|95918|95965.9|95915.9|95969|95919|95964.9|95914.9|38
1654826110000|2022-06-10 01:55:10|95966.5|95916.5|95958.9|95908.9|95967|95917|95958.9|95908.9|22
1654826120000|2022-06-10 01:55:20|95959.2|95909.2|95955.1|95905.1|95961.9|95911.9|95954.8|95904.8|48
1654826130000|2022-06-10 01:55:30|95954.9|95904.9|95957.6|95907.6|95957.6|95907.6|95954.4|95904.4|24
1654826140000|2022-06-10 01:55:40|95957.5|95907.5|95958|95908|95958|95908|95957.2|95907.2|27
1654826150000|2022-06-10 01:55:50|95957.8|95907.8|95956.9|95906.9|95958.4|95908.4|95952.9|95902.9|37
1654826160000|2022-06-10 01:56:00|95955.8|95905.8|95956.1|95906.1|95956.3|95906.3|95952.4|95902.4|45
1654826170000|2022-06-10 01:56:10|95956.2|95906.2|95960.8|95910.8|95961.6|95911.6|95953.4|95903.4|41
1654826180000|2022-06-10 01:56:20|95960.6|95910.6|95958.6|95908.6|95960.6|95910.6|95958|95908|32
1654826190000|2022-06-10 01:56:30|95959.2|95909.2|95958.7|95908.7|95961.5|95911.5|95958.6|95908.6|41
1654826200000|2022-06-10 01:56:40|95958.9|95908.9|95958.6|95908.6|95959.1|95909.1|95957.4|95907.4|31
1654826210000|2022-06-10 01:56:50|95958.4|95908.4|95959.5|95909.5|95959.7|95909.7|95958.4|95908.4|23
1654826220000|2022-06-10 01:57:00|95959.2|95909.2|95960.7|95910.7|95961.1|95911.1|95958.9|95908.9|23
1654826230000|2022-06-10 01:57:10|95960|95910|95954.8|95904.8|95960|95910|95947.2|95897.2|49
1654826240000|2022-06-10 01:57:20|95955.7|95905.7|95956.5|95906.5|95956.9|95906.9|95953.6|95903.6|28
1654826250000|2022-06-10 01:57:30|95956.6|95906.6|95959.2|95909.2|95959.9|95909.9|95954.9|95904.9|34
1654826260000|2022-06-10 01:57:40|95959.3|95909.3|95959.6|95909.6|95960.3|95910.3|95958.8|95908.8|28
1654826270000|2022-06-10 01:57:50|95959.1|95909.1|95961.1|95911.1|95961.7|95911.7|95954.1|95904.1|51
1654826280000|2022-06-10 01:58:00|95961.2|95911.2|95962|95912|95962|95912|95960.4|95910.4|30
1654826290000|2022-06-10 01:58:10|95961.6|95911.6|95959.6|95909.6|95961.6|95911.6|95953.3|95903.3|47
1654826300000|2022-06-10 01:58:20|95959.3|95909.3|95959.6|95909.6|95960.1|95910.1|95958.4|95908.4|27
1654826310000|2022-06-10 01:58:30|95959|95909|95958.9|95908.9|95959.3|95909.3|95956.6|95906.6|28
1654826320000|2022-06-10 01:58:40|95959.2|95909.2|95961.3|95911.3|95962.4|95912.4|95959.2|95909.2|24
1654826330000|2022-06-10 01:58:50|95961.2|95911.2|95962.9|95912.9|95962.9|95912.9|95959.8|95909.8|23
1654826340000|2022-06-10 01:59:00|95962.4|95912.4|95960|95910|95967.3|95917.3|95959.8|95909.8|60
1654826350000|2022-06-10 01:59:10|95960.6|95910.6|95958|95908|95961.2|95911.2|95955.9|95905.9|38
1654826360000|2022-06-10 01:59:20|95959.6|95909.6|95962.8|95912.8|95963.6|95913.6|95959.6|95909.6|37
1654826370000|2022-06-10 01:59:30|95962.9|95912.9|95957.6|95907.6|95962.9|95912.9|95957.6|95907.6|24
1654826380000|2022-06-10 01:59:40|95957.8|95907.8|95956|95906|95961.1|95911.1|95953.6|95903.6|51
1654826390000|2022-06-10 01:59:50|95955.8|95905.8|95956.2|95906.2|95956.6|95906.6|95955.5|95905.5|26
1654826400000|2022-06-10 02:00:00|95956.4|95906.4|95960.3|95910.3|95960.6|95910.6|95951.3|95901.3|55
1654826410000|2022-06-10 02:00:10|95960.4|95910.4|95965.7|95915.7|95965.7|95915.7|95960.4|95910.4|38
1654826420000|2022-06-10 02:00:20|95965.8|95915.8|95964.5|95914.5|95967.4|95917.4|95964.5|95914.5|28
1654826430000|2022-06-10 02:00:30|95964.4|95914.4|95962.7|95912.7|95964.5|95914.5|95960|95910|25
1654826440000|2022-06-10 02:00:40|95962.9|95912.9|95952.1|95902.1|95962.9|95912.9|95951|95901|45
1654826450000|2022-06-10 02:00:50|95951.9|95901.9|95953.8|95903.8|95954.1|95904.1|95951.9|95901.9|43
1654826460000|2022-06-10 02:01:00|95954.4|95904.4|95953.9|95903.9|95955.3|95905.3|95953.7|95903.7|40
1654826470000|2022-06-10 02:01:10|95953.8|95903.8|95952|95902|95953.9|95903.9|95951.1|95901.1|39
1654826480000|2022-06-10 02:01:20|95952.8|95902.8|95954|95904|95955|95905|95952.8|95902.8|41
1654826490000|2022-06-10 02:01:30|95953.8|95903.8|95951.9|95901.9|95955.3|95905.3|95951.9|95901.9|40
1654826500000|2022-06-10 02:01:40|95952|95902|95948.5|95898.5|95952|95902|95945.5|95895.5|38
1654826510000|2022-06-10 02:01:50|95949.8|95899.8|95952.1|95902.1|95952.4|95902.4|95948.1|95898.1|25
1654826520000|2022-06-10 02:02:00|95951.9|95901.9|95951|95901|95952.5|95902.5|95950.2|95900.2|32
1654826530000|2022-06-10 02:02:10|95952|95902|95953.1|95903.1|95954.4|95904.4|95950|95900|32
1654826540000|2022-06-10 02:02:20|95953.5|95903.5|95957.1|95907.1|95959.3|95909.3|95953.1|95903.1|36
1654826550000|2022-06-10 02:02:30|95956.2|95906.2|95961.4|95911.4|95962.2|95912.2|95956.2|95906.2|43
1654826560000|2022-06-10 02:02:40|95961.8|95911.8|95957.7|95907.7|95961.8|95911.8|95957.2|95907.2|28
1654826570000|2022-06-10 02:02:50|95958.5|95908.5|95952.9|95902.9|95958.5|95908.5|95952.1|95902.1|26
1654826580000|2022-06-10 02:03:00|95953|95903|95954.2|95904.2|95954.3|95904.3|95952.2|95902.2|18
1654826590000|2022-06-10 02:03:10|95954.3|95904.3|95949.7|95899.7|95954.5|95904.5|95949|95899|33
1654826600000|2022-06-10 02:03:20|95950.3|95900.3|95949.5|95899.5|95950.3|95900.3|95949.2|95899.2|16
1654826610000|2022-06-10 02:03:30|95950.1|95900.1|95945.8|95895.8|95950.1|95900.1|95944.4|95894.4|35
1654826620000|2022-06-10 02:03:40|95945.7|95895.7|95946.7|95896.7|95948.1|95898.1|95945.6|95895.6|21
1654826630000|2022-06-10 02:03:50|95946.8|95896.8|95945.4|95895.4|95946.8|95896.8|95943.4|95893.4|36
1654826640000|2022-06-10 02:04:00|95945.6|95895.6|95949.3|95899.3|95949.5|95899.5|95945.6|95895.6|30
1654826650000|2022-06-10 02:04:10|95949.4|95899.4|95948.7|95898.7|95955.1|95905.1|95948.6|95898.6|40
1654826660000|2022-06-10 02:04:20|95948|95898|95951.8|95901.8|95952.2|95902.2|95948|95898|24
1654826670000|2022-06-10 02:04:30|95952.3|95902.3|95945.6|95895.6|95953.7|95903.7|95945.5|95895.5|32
1654826680000|2022-06-10 02:04:40|95945.4|95895.4|95950.9|95900.9|95951.3|95901.3|95945.1|95895.1|35
1654826690000|2022-06-10 02:04:50|95949.9|95899.9|95948.8|95898.8|95951.4|95901.4|95948.2|95898.2|24
1654826700000|2022-06-10 02:05:00|95949|95899|95948.4|95898.4|95949.6|95899.6|95946.1|95896.1|21
1654826710000|2022-06-10 02:05:10|95948|95898|95949|95899|95951.8|95901.8|95948|95898|39
1654826720000|2022-06-10 02:05:20|95949.8|95899.8|95947.9|95897.9|95951.1|95901.1|95947.9|95897.9|15
1654826730000|2022-06-10 02:05:30|95948.8|95898.8|95947|95897|95949.6|95899.6|95945|95895|16
1654826740000|2022-06-10 02:05:40|95946.4|95896.4|95949.1|95899.1|95951|95901|95942.2|95892.2|37
1654826750000|2022-06-10 02:05:50|95948.5|95898.5|95950.4|95900.4|95951.3|95901.3|95945.3|95895.3|42
1654826760000|2022-06-10 02:06:00|95950.2|95900.2|95951.4|95901.4|95952.7|95902.7|95950|95900|24
1654826770000|2022-06-10 02:06:10|95952.4|95902.4|95949.3|95899.3|95952.4|95902.4|95947|95897|15
1654826780000|2022-06-10 02:06:20|95950|95900|95951.6|95901.6|95951.6|95901.6|95949.3|95899.3|26
1654826790000|2022-06-10 02:06:30|95953.5|95903.5|95954.3|95904.3|95954.5|95904.5|95951.8|95901.8|26
1654826800000|2022-06-10 02:06:40|95954.5|95904.5|95953.7|95903.7|95954.5|95904.5|95948.2|95898.2|20
1654826810000|2022-06-10 02:06:50|95952.4|95902.4|95944.2|95894.2|95952.4|95902.4|95942.8|95892.8|43
1654826820000|2022-06-10 02:07:00|95944.4|95894.4|95946.1|95896.1|95946.9|95896.9|95943.2|95893.2|42
1654826830000|2022-06-10 02:07:10|95946.2|95896.2|95949.6|95899.6|95952.2|95902.2|95946.2|95896.2|30
1654826840000|2022-06-10 02:07:20|95949.8|95899.8|95943.2|95893.2|95950.4|95900.4|95943.2|95893.2|24
1654826850000|2022-06-10 02:07:30|95943.7|95893.7|95952|95902|95952.9|95902.9|95943.7|95893.7|49
1654826860000|2022-06-10 02:07:40|95952.7|95902.7|95949.5|95899.5|95952.7|95902.7|95946|95896|37
1654826870000|2022-06-10 02:07:50|95950.2|95900.2|95951.1|95901.1|95952.6|95902.6|95948.4|95898.4|42
1654826880000|2022-06-10 02:08:00|95951.5|95901.5|95952.2|95902.2|95952.9|95902.9|95950.8|95900.8|30
1654826890000|2022-06-10 02:08:10|95952.8|95902.8|95961.6|95911.6|95962.6|95912.6|95952.4|95902.4|46
1654826900000|2022-06-10 02:08:20|95961.5|95911.5|95951|95901|95962.3|95912.3|95950.8|95900.8|40
1654826910000|2022-06-10 02:08:30|95952|95902|95954.2|95904.2|95954.5|95904.5|95951.3|95901.3|31
1654826920000|2022-06-10 02:08:40|95953.5|95903.5|95957.7|95907.7|95957.8|95907.8|95953.5|95903.5|26
1654826930000|2022-06-10 02:08:50|95957.9|95907.9|95953.4|95903.4|95958.2|95908.2|95947.4|95897.4|34
1654826940000|2022-06-10 02:09:00|95953.2|95903.2|95953.2|95903.2|95954.8|95904.8|95952.8|95902.8|32
1654826950000|2022-06-10 02:09:10|95953.7|95903.7|95951.9|95901.9|95954|95904|95948.3|95898.3|29
1654826960000|2022-06-10 02:09:20|95951.7|95901.7|95952.6|95902.6|95953.2|95903.2|95951.2|95901.2|28
1654826970000|2022-06-10 02:09:30|95953.1|95903.1|95958|95908|95958|95908|95951.7|95901.7|28
1654826980000|2022-06-10 02:09:40|95956.4|95906.4|95957.2|95907.2|95957.9|95907.9|95952.7|95902.7|46
1654826990000|2022-06-10 02:09:50|95957.5|95907.5|95957.3|95907.3|95958.4|95908.4|95952|95902|34
1654827000000|2022-06-10 02:10:00|95956.8|95906.8|95955.9|95905.9|95956.9|95906.9|95954|95904|37
1654827010000|2022-06-10 02:10:10|95956.4|95906.4|95948.8|95898.8|95956.4|95906.4|95946.7|95896.7|38
1654827020000|2022-06-10 02:10:20|95949|95899|95946.4|95896.4|95949.5|95899.5|95944.6|95894.6|24
1654827030000|2022-06-10 02:10:30|95946.1|95896.1|95947|95897|95949.6|95899.6|95946|95896|28
1654827040000|2022-06-10 02:10:40|95947.1|95897.1|95942.9|95892.9|95947.8|95897.8|95939.7|95889.7|52
1654827050000|2022-06-10 02:10:50|95943.2|95893.2|95940.6|95890.6|95943.6|95893.6|95938|95888|50
1654827060000|2022-06-10 02:11:00|95940.7|95890.7|95946.3|95896.3|95946.3|95896.3|95939.6|95889.6|38
1654827070000|2022-06-10 02:11:10|95946|95896|95944.4|95894.4|95946.4|95896.4|95944.4|95894.4|45
1654827080000|2022-06-10 02:11:20|95944.5|95894.5|95940.5|95890.5|95945.2|95895.2|95935.6|95885.6|43
1654827090000|2022-06-10 02:11:30|95940.7|95890.7|95940.7|95890.7|95940.7|95890.7|95938.1|95888.1|35
1654827100000|2022-06-10 02:11:40|95940.5|95890.5|95940.2|95890.2|95941.2|95891.2|95940.2|95890.2|31
1654827110000|2022-06-10 02:11:50|95940.5|95890.5|95943.3|95893.3|95948.9|95898.9|95940.3|95890.3|45
1654827120000|2022-06-10 02:12:00|95944|95894|95942.9|95892.9|95945.5|95895.5|95941|95891|45
1654827130000|2022-06-10 02:12:10|95943|95893|95948|95898|95948.6|95898.6|95943|95893|51
1654827140000|2022-06-10 02:12:20|95948.1|95898.1|95949.6|95899.6|95949.6|95899.6|95943.9|95893.9|42
1654827150000|2022-06-10 02:12:30|95949.3|95899.3|95947.7|95897.7|95949.3|95899.3|95941.4|95891.4|50
1654827160000|2022-06-10 02:12:40|95947.9|95897.9|95947|95897|95949.1|95899.1|95942.9|95892.9|43
1654827170000|2022-06-10 02:12:50|95947.2|95897.2|95941.8|95891.8|95947.2|95897.2|95939.4|95889.4|39
1654827180000|2022-06-10 02:13:00|95941.9|95891.9|95945.3|95895.3|95945.6|95895.6|95941.9|95891.9|53
1654827190000|2022-06-10 02:13:10|95945.4|95895.4|95946.2|95896.2|95946.6|95896.6|95944.9|95894.9|59
1654827200000|2022-06-10 02:13:20|95945.9|95895.9|95950.7|95900.7|95950.7|95900.7|95945.5|95895.5|50
1654827210000|2022-06-10 02:13:30|95950.4|95900.4|95947.1|95897.1|95952.5|95902.5|95945.5|95895.5|53
1654827220000|2022-06-10 02:13:40|95946.9|95896.9|95942.2|95892.2|95947.6|95897.6|95939.5|95889.5|51
1654827230000|2022-06-10 02:13:50|95941.8|95891.8|95947.8|95897.8|95947.8|95897.8|95941.8|95891.8|55
1654827240000|2022-06-10 02:14:00|95947.3|95897.3|95945.7|95895.7|95947.5|95897.5|95942.5|95892.5|45
1654827250000|2022-06-10 02:14:10|95945.6|95895.6|95947.6|95897.6|95951.9|95901.9|95944.2|95894.2|62
1654827260000|2022-06-10 02:14:20|95948.5|95898.5|95948.9|95898.9|95951.5|95901.5|95947.8|95897.8|53
1654827270000|2022-06-10 02:14:30|95948.5|95898.5|95944.3|95894.3|95949|95899|95943.8|95893.8|45
1654827280000|2022-06-10 02:14:40|95944.6|95894.6|95942.3|95892.3|95944.6|95894.6|95939.9|95889.9|52
1654827290000|2022-06-10 02:14:50|95942|95892|95947|95897|95947|95897|95941.9|95891.9|44
1654827300000|2022-06-10 02:15:00|95946|95896|95952.5|95902.5|95953.9|95903.9|95946|95896|53
1654827310000|2022-06-10 02:15:10|95952.1|95902.1|95952.5|95902.5|95953.6|95903.6|95952.1|95902.1|37
1654827320000|2022-06-10 02:15:20|95952.7|95902.7|95943.5|95893.5|95954.5|95904.5|95942.3|95892.3|47
1654827330000|2022-06-10 02:15:30|95943.3|95893.3|95941|95891|95946.4|95896.4|95940.9|95890.9|36
1654827340000|2022-06-10 02:15:40|95941.1|95891.1|95941.9|95891.9|95942.7|95892.7|95938.6|95888.6|38
1654827350000|2022-06-10 02:15:50|95941.8|95891.8|95941.5|95891.5|95942|95892|95936|95886|30
1654827360000|2022-06-10 02:16:00|95942.2|95892.2|95938.3|95888.3|95942.3|95892.3|95935.8|95885.8|41
1654827370000|2022-06-10 02:16:10|95938.4|95888.4|95942.6|95892.6|95943.2|95893.2|95938.4|95888.4|30
1654827380000|2022-06-10 02:16:20|95942.8|95892.8|95940.9|95890.9|95942.8|95892.8|95940.5|95890.5|33
1654827390000|2022-06-10 02:16:30|95940.7|95890.7|95938.5|95888.5|95941.9|95891.9|95938.1|95888.1|21
1654827400000|2022-06-10 02:16:40|95938.4|95888.4|95940.9|95890.9|95940.9|95890.9|95938.4|95888.4|27
1654827410000|2022-06-10 02:16:50|95940.8|95890.8|95938.6|95888.6|95942.9|95892.9|95938.6|95888.6|17
1654827420000|2022-06-10 02:17:00|95939.4|95889.4|95943.8|95893.8|95943.8|95893.8|95939.2|95889.2|31
1654827430000|2022-06-10 02:17:10|95943.9|95893.9|95942.1|95892.1|95944.7|95894.7|95937|95887|23
1654827440000|2022-06-10 02:17:20|95942|95892|95943.3|95893.3|95944.3|95894.3|95942|95892|27
1654827450000|2022-06-10 02:17:30|95942.8|95892.8|95943.4|95893.4|95944.5|95894.5|95942.6|95892.6|28
1654827460000|2022-06-10 02:17:40|95943.2|95893.2|95939.6|95889.6|95943.2|95893.2|95939.2|95889.2|23
1654827470000|2022-06-10 02:17:50|95939.5|95889.5|95940.9|95890.9|95941.2|95891.2|95939.5|95889.5|20
1654827480000|2022-06-10 02:18:00|95941.1|95891.1|95942.1|95892.1|95944.4|95894.4|95940|95890|27
1654827490000|2022-06-10 02:18:10|95942.2|95892.2|95943.2|95893.2|95943.4|95893.4|95941.4|95891.4|34
1654827500000|2022-06-10 02:18:20|95942.9|95892.9|95939.4|95889.4|95942.9|95892.9|95938.2|95888.2|29
1654827510000|2022-06-10 02:18:30|95939.2|95889.2|95934.6|95884.6|95939.8|95889.8|95931.6|95881.6|31
1654827520000|2022-06-10 02:18:40|95934.8|95884.8|95933.1|95883.1|95934.8|95884.8|95932.9|95882.9|18
1654827530000|2022-06-10 02:18:50|95932.7|95882.7|95929.2|95879.2|95934.5|95884.5|95929.2|95879.2|24
1654827540000|2022-06-10 02:19:00|95929.3|95879.3|95930.8|95880.8|95933.2|95883.2|95926.3|95876.3|37
1654827550000|2022-06-10 02:19:10|95930.5|95880.5|95932.1|95882.1|95932.7|95882.7|95929.3|95879.3|19
1654827560000|2022-06-10 02:19:20|95932.5|95882.5|95933.1|95883.1|95933.3|95883.3|95931.7|95881.7|18
1654827570000|2022-06-10 02:19:30|95932.9|95882.9|95934.8|95884.8|95935.2|95885.2|95931.7|95881.7|19
1654827580000|2022-06-10 02:19:40|95934.6|95884.6|95930.2|95880.2|95935.1|95885.1|95927.9|95877.9|19
1654827590000|2022-06-10 02:19:50|95930.4|95880.4|95929.7|95879.7|95935.8|95885.8|95929|95879|33
1654827600000|2022-06-10 02:20:00|95930.3|95880.3|95935.4|95885.4|95935.5|95885.5|95930.3|95880.3|27
1654827610000|2022-06-10 02:20:10|95934.6|95884.6|95936.6|95886.6|95936.9|95886.9|95934.4|95884.4|27
1654827620000|2022-06-10 02:20:20|95937|95887|95939.7|95889.7|95940|95890|95933.9|95883.9|44
1654827630000|2022-06-10 02:20:30|95938|95888|95937|95887|95939.1|95889.1|95936.9|95886.9|30
1654827640000|2022-06-10 02:20:40|95937.2|95887.2|95933.3|95883.3|95938.2|95888.2|95930|95880|36
1654827650000|2022-06-10 02:20:50|95933.7|95883.7|95933.1|95883.1|95935|95885|95932.5|95882.5|22
1654827660000|2022-06-10 02:21:00|95932.9|95882.9|95930|95880|95933.1|95883.1|95928.5|95878.5|21
1654827670000|2022-06-10 02:21:10|95930.1|95880.1|95930.2|95880.2|95931|95881|95930|95880|13
1654827680000|2022-06-10 02:21:20|95930.9|95880.9|95929.3|95879.3|95933.8|95883.8|95928|95878|24
1654827690000|2022-06-10 02:21:30|95929.2|95879.2|95934.6|95884.6|95937|95887|95929.2|95879.2|39
1654827700000|2022-06-10 02:21:40|95931.2|95881.2|95932.2|95882.2|95933.5|95883.5|95930.7|95880.7|25
1654827710000|2022-06-10 02:21:50|95932.3|95882.3|95929|95879|95932.4|95882.4|95929|95879|21
1654827720000|2022-06-10 02:22:00|95929.9|95879.9|95932.2|95882.2|95932.2|95882.2|95929.3|95879.3|33
1654827730000|2022-06-10 02:22:10|95932.8|95882.8|95931.8|95881.8|95934.2|95884.2|95928.5|95878.5|23
1654827740000|2022-06-10 02:22:20|95932.8|95882.8|95935.2|95885.2|95936.1|95886.1|95930.3|95880.3|30
1654827750000|2022-06-10 02:22:30|95935.3|95885.3|95935.6|95885.6|95936.5|95886.5|95935.1|95885.1|23
1654827760000|2022-06-10 02:22:40|95935.3|95885.3|95931.5|95881.5|95935.4|95885.4|95930.9|95880.9|32
1654827770000|2022-06-10 02:22:50|95932.1|95882.1|95936.9|95886.9|95937.4|95887.4|95931.9|95881.9|26
1654827780000|2022-06-10 02:23:00|95937|95887|95942.4|95892.4|95942.4|95892.4|95937|95887|39
1654827790000|2022-06-10 02:23:10|95942.6|95892.6|95940.9|95890.9|95943.2|95893.2|95940.2|95890.2|41
1654827800000|2022-06-10 02:23:20|95942|95892|95943.4|95893.4|95950.6|95900.6|95942|95892|41
1654827810000|2022-06-10 02:23:30|95944|95894|95944.3|95894.3|95945.9|95895.9|95943.9|95893.9|26
1654827820000|2022-06-10 02:23:40|95944.9|95894.9|95943.6|95893.6|95946.8|95896.8|95943.6|95893.6|39
1654827830000|2022-06-10 02:23:50|95942.3|95892.3|95953.5|95903.5|95953.5|95903.5|95942.3|95892.3|31
1654827840000|2022-06-10 02:24:00|95952.2|95902.2|95951.2|95901.2|95952.9|95902.9|95949.7|95899.7|28
1654827850000|2022-06-10 02:24:10|95952.3|95902.3|95948.7|95898.7|95956.3|95906.3|95946.3|95896.3|34
1654827860000|2022-06-10 02:24:20|95948.8|95898.8|95945.8|95895.8|95949|95899|95943.9|95893.9|38
1654827870000|2022-06-10 02:24:30|95945.6|95895.6|95943.9|95893.9|95948.1|95898.1|95942.7|95892.7|38
1654827880000|2022-06-10 02:24:40|95943.6|95893.6|95945.8|95895.8|95945.8|95895.8|95942.4|95892.4|25
1654827890000|2022-06-10 02:24:50|95945.2|95895.2|95941.1|95891.1|95945.4|95895.4|95938.6|95888.6|34
1654827900000|2022-06-10 02:25:00|95940.9|95890.9|95925.9|95875.9|95941.7|95891.7|95922.2|95872.2|55
1654827910000|2022-06-10 02:25:10|95925.5|95875.5|95921.6|95871.6|95925.5|95875.5|95919.7|95869.7|41
1654827920000|2022-06-10 02:25:20|95921.1|95871.1|95920.2|95870.2|95922.1|95872.1|95916.3|95866.3|29
1654827930000|2022-06-10 02:25:30|95920.1|95870.1|95916.9|95866.9|95924.2|95874.2|95916.9|95866.9|28
1654827940000|2022-06-10 02:25:40|95919.8|95869.8|95901.7|95851.7|95921.5|95871.5|95901.7|95851.7|53
1654827950000|2022-06-10 02:25:50|95901.6|95851.6|95901.6|95851.6|95904.3|95854.3|95899.4|95849.4|42
1654827960000|2022-06-10 02:26:00|95902.4|95852.4|95900.5|95850.5|95902.8|95852.8|95899.1|95849.1|44
1654827970000|2022-06-10 02:26:10|95900.2|95850.2|95894.5|95844.5|95901.7|95860.8|95879.5|95839.4|40
1654827980000|2022-06-10 02:26:20|95894.7|95844.7|95899.8|95849.8|95901.3|95860.7|95884.1|95841.5|53
1654827990000|2022-06-10 02:26:30|95899.9|95849.9|95903|95853|95903.5|95853.5|95899.9|95849.9|36
1654828000000|2022-06-10 02:26:40|95903.1|95853.1|95899.6|95849.6|95903.5|95853.5|95896.8|95846.8|57
1654828010000|2022-06-10 02:26:50|95899.4|95849.4|95897.9|95847.9|95900.1|95850.1|95894.8|95844.8|44
1654828020000|2022-06-10 02:27:00|95898.4|95848.4|95904.4|95854.4|95904.8|95854.8|95898.4|95848.4|46
1654828030000|2022-06-10 02:27:10|95904.2|95854.2|95897.8|95847.8|95907|95857|95896.3|95846.3|47
1654828040000|2022-06-10 02:27:20|95899.8|95849.8|95902.9|95852.9|95904.1|95854.1|95894.9|95844.9|56
1654828050000|2022-06-10 02:27:30|95901.2|95851.2|95902.8|95852.8|95906.1|95856.1|95901.2|95851.2|26
1654828060000|2022-06-10 02:27:40|95902.4|95852.4|95903.9|95853.9|95904.5|95854.5|95900.1|95850.1|27
1654828070000|2022-06-10 02:27:50|95902.8|95852.8|95899.1|95849.1|95904.7|95854.7|95899.1|95849.1|28
1654828080000|2022-06-10 02:28:00|95899|95849|95904.3|95854.3|95905.4|95855.4|95898.8|95848.8|37
1654828090000|2022-06-10 02:28:10|95903|95853|95903.2|95853.2|95906.5|95856.5|95898.6|95848.6|31
1654828100000|2022-06-10 02:28:20|95902.7|95852.7|95897.6|95847.6|95906.3|95856.3|95895.8|95845.8|34
1654828110000|2022-06-10 02:28:30|95895.2|95845.2|95899.8|95849.8|95902.1|95852.1|95895.2|95845.2|24
1654828120000|2022-06-10 02:28:40|95899.5|95849.5|95895.9|95845.9|95902.5|95852.5|95895.9|95845.9|25
1654828130000|2022-06-10 02:28:50|95896.5|95846.5|95896.8|95846.8|95901.1|95851.1|95895.7|95845.7|30
1654828140000|2022-06-10 02:29:00|95897.7|95847.7|95901|95851|95907.3|95857.3|95897.7|95847.7|36
1654828150000|2022-06-10 02:29:10|95901.8|95851.8|95901.4|95851.4|95902.9|95852.9|95900.3|95850.3|33
1654828160000|2022-06-10 02:29:20|95901.6|95851.6|95902.4|95852.4|95903.5|95853.5|95899.5|95849.5|34
1654828170000|2022-06-10 02:29:30|95902.3|95852.3|95899.3|95849.3|95902.4|95852.4|95898.2|95848.2|28
1654828180000|2022-06-10 02:29:40|95899.4|95849.4|95901.7|95851.7|95901.7|95851.7|95899.4|95849.4|24
1654828190000|2022-06-10 02:29:50|95901.9|95851.9|95895.2|95845.2|95902.8|95852.8|95894.6|95844.6|40
1654828200000|2022-06-10 02:30:00|95893.4|95843.4|95900.7|95850.7|95904.3|95854.3|95893.3|95843.3|57
1654828210000|2022-06-10 02:30:10|95900.9|95850.9|95902.2|95852.2|95904.1|95854.1|95900.1|95850.1|47
1654828220000|2022-06-10 02:30:20|95901.6|95851.6|95903.2|95853.2|95906.5|95856.5|95901.5|95851.5|33
1654828230000|2022-06-10 02:30:30|95902.4|95852.4|95898.2|95848.2|95903.8|95853.8|95897.6|95847.6|38
1654828240000|2022-06-10 02:30:40|95898|95848|95893|95843|95900.5|95850.5|95891.7|95841.7|37
1654828250000|2022-06-10 02:30:50|95892.2|95842.2|95896.4|95846.4|95897.6|95847.6|95892.1|95842.1|35
1654828260000|2022-06-10 02:31:00|95896.9|95846.9|95898.8|95848.8|95899.6|95849.6|95896.9|95846.9|33
1654828270000|2022-06-10 02:31:10|95899.3|95849.3|95901.1|95851.1|95902|95852|95899.3|95849.3|27
1654828280000|2022-06-10 02:31:20|95900.4|95850.4|95901.1|95851.1|95903|95853|95899.9|95849.9|28
1654828290000|2022-06-10 02:31:30|95901.3|95851.3|95900.3|95850.3|95903|95853|95900.2|95850.2|21
1654828300000|2022-06-10 02:31:40|95900.1|95850.1|95901.8|95851.8|95902.3|95852.3|95899.6|95849.6|24
1654828310000|2022-06-10 02:31:50|95901.9|95851.9|95903.3|95853.3|95904.3|95854.3|95899.3|95849.3|32
1654828320000|2022-06-10 02:32:00|95903|95853|95900.5|95850.5|95903|95853|95900|95850|23
1654828330000|2022-06-10 02:32:10|95900|95850|95900.3|95850.3|95903.8|95853.8|95899|95849|22
1654828340000|2022-06-10 02:32:20|95900.2|95850.2|95901.2|95851.2|95903.7|95853.7|95897.7|95847.7|37
1654828350000|2022-06-10 02:32:30|95898.3|95848.3|95898.2|95848.2|95901.7|95851.7|95895.4|95845.4|47
1654828360000|2022-06-10 02:32:40|95897.2|95847.2|95892.5|95842.5|95898.2|95848.2|95892.5|95842.5|40
1654828370000|2022-06-10 02:32:50|95892|95842|95891.2|95841.2|95895.8|95845.8|95890.9|95840.9|46
1654828380000|2022-06-10 02:33:00|95894.3|95844.3|95896.8|95846.8|95896.9|95846.9|95892.8|95842.8|42
1654828390000|2022-06-10 02:33:10|95896.4|95846.4|95898.2|95848.2|95899.4|95849.4|95895|95845|33
1654828400000|2022-06-10 02:33:20|95898.5|95848.5|95909.7|95859.7|95909.9|95859.9|95897.5|95847.5|53
1654828410000|2022-06-10 02:33:30|95908.5|95858.5|95910.5|95860.5|95910.7|95860.7|95907.5|95857.5|47
1654828420000|2022-06-10 02:33:40|95910.2|95860.2|95909.3|95859.3|95911.4|95861.4|95906.6|95856.6|36
1654828430000|2022-06-10 02:33:50|95908.6|95858.6|95909.9|95859.9|95910.7|95860.7|95908.4|95858.4|30
1654828440000|2022-06-10 02:34:00|95911.4|95861.4|95908.9|95858.9|95911.8|95861.8|95907.8|95857.8|53
1654828450000|2022-06-10 02:34:10|95907.9|95857.9|95909.5|95859.5|95909.9|95859.9|95907.9|95857.9|31
1654828460000|2022-06-10 02:34:20|95910.2|95860.2|95910.4|95860.4|95911.4|95861.4|95909.8|95859.8|33
1654828470000|2022-06-10 02:34:30|95910.2|95860.2|95909.7|95859.7|95910.2|95860.2|95908.7|95858.7|26
1654828480000|2022-06-10 02:34:40|95909|95859|95913.2|95863.2|95913.8|95863.8|95909|95859|38
1654828490000|2022-06-10 02:34:50|95913.7|95863.7|95914.7|95864.7|95918.8|95868.8|95913.3|95863.3|49
1654828500000|2022-06-10 02:35:00|95913.9|95863.9|95916.5|95866.5|95916.5|95866.5|95913.2|95863.2|47
1654828510000|2022-06-10 02:35:10|95916.9|95866.9|95921.5|95871.5|95921.5|95871.5|95916.5|95866.5|47
1654828520000|2022-06-10 02:35:20|95921.1|95871.1|95918.4|95868.4|95921.7|95871.7|95918.3|95868.3|40
1654828530000|2022-06-10 02:35:30|95918.3|95868.3|95923.9|95873.9|95923.9|95873.9|95918.3|95868.3|48
1654828540000|2022-06-10 02:35:40|95923.3|95873.3|95919.2|95869.2|95925.8|95875.8|95916.3|95866.3|50
1654828550000|2022-06-10 02:35:50|95917.9|95867.9|95918.5|95868.5|95919.9|95869.9|95916.6|95866.6|47
1654828560000|2022-06-10 02:36:00|95918.4|95868.4|95924.9|95874.9|95926.9|95876.9|95918.4|95868.4|59
1654828570000|2022-06-10 02:36:10|95926.1|95876.1|95932.6|95882.6|95934.8|95884.8|95925.8|95875.8|48
1654828580000|2022-06-10 02:36:20|95932.4|95882.4|95934.9|95884.9|95935.2|95885.2|95932.4|95882.4|41
1654828590000|2022-06-10 02:36:30|95935.5|95885.5|95939|95889|95939.7|95889.7|95934.9|95884.9|34
1654828600000|2022-06-10 02:36:40|95938.5|95888.5|95939.7|95889.7|95940.1|95890.1|95936.5|95886.5|53
1654828610000|2022-06-10 02:36:50|95939.3|95889.3|95938.6|95888.6|95939.9|95889.9|95937.8|95887.8|41
1654828620000|2022-06-10 02:37:00|95938.9|95888.9|95933.8|95883.8|95938.9|95888.9|95933.6|95883.6|43
1654828630000|2022-06-10 02:37:10|95934.1|95884.1|95933.8|95883.8|95934.4|95884.4|95932.4|95882.4|38
1654828640000|2022-06-10 02:37:20|95934.4|95884.4|95933.8|95883.8|95934.6|95884.6|95933.4|95883.4|26
1654828650000|2022-06-10 02:37:30|95934.6|95884.6|95935.5|95885.5|95937.2|95887.2|95934.3|95884.3|37
1654828660000|2022-06-10 02:37:40|95935.3|95885.3|95934.3|95884.3|95935.8|95885.8|95934.3|95884.3|31
1654828670000|2022-06-10 02:37:50|95934.1|95884.1|95940.5|95890.5|95941|95891|95933.8|95883.8|40
1654828680000|2022-06-10 02:38:00|95940.4|95890.4|95935.7|95885.7|95940.6|95890.6|95934.7|95884.7|44
1654828690000|2022-06-10 02:38:10|95935.5|95885.5|95936.3|95886.3|95937.4|95887.4|95935|95885|43
1654828700000|2022-06-10 02:38:20|95936.4|95886.4|95939.3|95889.3|95939.5|95889.5|95936.4|95886.4|36
1654828710000|2022-06-10 02:38:30|95938.8|95888.8|95931.7|95881.7|95939.2|95889.2|95931.7|95881.7|32
1654828720000|2022-06-10 02:38:40|95931.5|95881.5|95931.6|95881.6|95933.7|95883.7|95930.4|95880.4|43
1654828730000|2022-06-10 02:38:50|95931.8|95881.8|95929.6|95879.6|95933.9|95883.9|95929.6|95879.6|37
1654828740000|2022-06-10 02:39:00|95929.3|95879.3|95931.2|95881.2|95933.1|95883.1|95924.4|95874.4|51
1654828750000|2022-06-10 02:39:10|95931|95881|95930.8|95880.8|95936.4|95886.4|95930.6|95880.6|41
1654828760000|2022-06-10 02:39:20|95930.7|95880.7|95928.8|95878.8|95930.7|95880.7|95928.3|95878.3|46
1654828770000|2022-06-10 02:39:30|95928.6|95878.6|95926.7|95876.7|95928.6|95878.6|95926.1|95876.1|39
1654828780000|2022-06-10 02:39:40|95926.6|95876.6|95928.2|95878.2|95935|95885|95922.7|95872.7|66
1654828790000|2022-06-10 02:39:50|95927.9|95877.9|95930|95880|95930.6|95880.6|95926.1|95876.1|45
1654828800000|2022-06-10 02:40:00|95929.8|95879.8|95932.1|95882.1|95932.6|95882.6|95929.4|95879.4|48
1654828810000|2022-06-10 02:40:10|95932|95882|95936.8|95886.8|95937.4|95887.4|95931.8|95881.8|56
1654828820000|2022-06-10 02:40:20|95936.9|95886.9|95940.2|95890.2|95942.9|95892.9|95936.6|95886.6|56
1654828830000|2022-06-10 02:40:30|95939.6|95889.6|95940.9|95890.9|95943.8|95893.8|95939.6|95889.6|48
1654828840000|2022-06-10 02:40:40|95940.7|95890.7|95940.4|95890.4|95942.1|95892.1|95940|95890|33
1654828850000|2022-06-10 02:40:50|95940.5|95890.5|95938.9|95888.9|95941.2|95891.2|95938.9|95888.9|28
1654828860000|2022-06-10 02:41:00|95937.6|95887.6|95938.4|95888.4|95938.5|95888.5|95936.4|95886.4|51
1654828870000|2022-06-10 02:41:10|95938.5|95888.5|95945.1|95895.1|95945.2|95895.2|95938.3|95888.3|59
1654828880000|2022-06-10 02:41:20|95944.7|95894.7|95945.8|95895.8|95947.5|95897.5|95944.7|95894.7|40
1654828890000|2022-06-10 02:41:30|95946|95896|95949|95899|95950.5|95900.5|95946|95896|36
1654828900000|2022-06-10 02:41:40|95948.9|95898.9|95949.4|95899.4|95952.4|95902.4|95948.9|95898.9|41
1654828910000|2022-06-10 02:41:50|95949.3|95899.3|95949.4|95899.4|95950.9|95900.9|95949.1|95899.1|35
1654828920000|2022-06-10 02:42:00|95949.3|95899.3|95948.9|95898.9|95950.8|95900.8|95948.5|95898.5|25
1654828930000|2022-06-10 02:42:10|95948.7|95898.7|95949.5|95899.5|95949.5|95899.5|95947.3|95897.3|51
1654828940000|2022-06-10 02:42:20|95950.9|95900.9|95955.5|95905.5|95956|95906|95950.9|95900.9|52
1654828950000|2022-06-10 02:42:30|95955.7|95905.7|95955.1|95905.1|95956.4|95906.4|95954.2|95904.2|41
1654828960000|2022-06-10 02:42:40|95955.5|95905.5|95954.1|95904.1|95956.2|95906.2|95953.4|95903.4|41
1654828970000|2022-06-10 02:42:50|95953.8|95903.8|95949.6|95899.6|95954.1|95904.1|95948.8|95898.8|38
1654828980000|2022-06-10 02:43:00|95949.5|95899.5|95947.8|95897.8|95949.5|95899.5|95947.6|95897.6|46
1654828990000|2022-06-10 02:43:10|95947.7|95897.7|95946.1|95896.1|95950.7|95900.7|95946.1|95896.1|42
1654829000000|2022-06-10 02:43:20|95946|95896|95943.9|95893.9|95946.2|95896.2|95942.8|95892.8|44
1654829010000|2022-06-10 02:43:30|95944|95894|95942.9|95892.9|95944.9|95894.9|95942.3|95892.3|29
1654829020000|2022-06-10 02:43:40|95943.6|95893.6|95944.2|95894.2|95946.4|95896.4|95943|95893|42
1654829030000|2022-06-10 02:43:50|95942.7|95892.7|95933.7|95883.7|95944.3|95894.3|95933.3|95883.3|41
1654829040000|2022-06-10 02:44:00|95933.8|95883.8|95927.4|95877.4|95934.9|95884.9|95925.9|95875.9|48
1654829050000|2022-06-10 02:44:10|95929.2|95879.2|95931.1|95881.1|95931.1|95881.1|95927.2|95877.2|41
1654829060000|2022-06-10 02:44:20|95935.1|95885.1|95932.9|95882.9|95935.2|95885.2|95930.5|95880.5|34
1654829070000|2022-06-10 02:44:30|95932.7|95882.7|95928.9|95878.9|95933.2|95883.2|95927.5|95877.5|47
1654829080000|2022-06-10 02:44:40|95929.1|95879.1|95928.6|95878.6|95929.3|95879.3|95928.1|95878.1|30
1654829090000|2022-06-10 02:44:50|95928.7|95878.7|95926.6|95876.6|95931.9|95881.9|95926.2|95876.2|39
1654829100000|2022-06-10 02:45:00|95926.7|95876.7|95925.2|95875.2|95926.8|95876.8|95924.5|95874.5|42
1654829110000|2022-06-10 02:45:10|95925.7|95875.7|95923.4|95873.4|95926.5|95876.5|95922.5|95872.5|47
1654829120000|2022-06-10 02:45:20|95925.9|95875.9|95927.8|95877.8|95928.5|95878.5|95924.9|95874.9|40
1654829130000|2022-06-10 02:45:30|95927.6|95877.6|95924.1|95874.1|95927.9|95877.9|95923.8|95873.8|55
1654829140000|2022-06-10 02:45:40|95924.3|95874.3|95915.7|95865.7|95925.2|95875.2|95915.7|95865.7|42
1654829150000|2022-06-10 02:45:50|95915.5|95865.5|95915.5|95865.5|95916.5|95866.5|95914.5|95864.5|44
1654829160000|2022-06-10 02:46:00|95915.6|95865.6|95915.3|95865.3|95917|95867|95915.3|95865.3|48
1654829170000|2022-06-10 02:46:10|95915.4|95865.4|95917.8|95867.8|95918.6|95868.6|95915.3|95865.3|30
1654829180000|2022-06-10 02:46:20|95918.3|95868.3|95917.1|95867.1|95921.2|95882.3|95904.9|95866.1|40
1654829190000|2022-06-10 02:46:30|95916.7|95866.7|95914.6|95864.6|95916.7|95866.7|95913.5|95863.5|30
1654829200000|2022-06-10 02:46:40|95914|95864|95913.7|95863.7|95914.7|95864.7|95911.5|95861.5|56
1654829210000|2022-06-10 02:46:50|95914.1|95864.1|95912.1|95862.1|95914.4|95864.4|95911.8|95861.8|30
1654829220000|2022-06-10 02:47:00|95912.2|95862.2|95917.7|95867.7|95920.3|95870.3|95904.2|95854.2|61
1654829230000|2022-06-10 02:47:10|95918.5|95868.5|95917.2|95867.2|95919.7|95869.7|95916.8|95866.8|43
1654829240000|2022-06-10 02:47:20|95917.1|95867.1|95917|95867|95918.4|95868.4|95914.7|95864.7|40
1654829250000|2022-06-10 02:47:30|95917.5|95867.5|95914.3|95864.3|95918.2|95868.2|95913.8|95863.8|40
1654829260000|2022-06-10 02:47:40|95913.3|95863.3|95909|95859|95914.1|95864.1|95909|95859|30
1654829270000|2022-06-10 02:47:50|95909.3|95859.3|95895.9|95845.9|95911.1|95861.1|95886.5|95836.5|52
1654829280000|2022-06-10 02:48:00|95895.8|95845.8|95881.3|95831.3|95895.8|95845.8|95879.9|95829.9|66
1654829290000|2022-06-10 02:48:10|95881.1|95831.1|95886.3|95836.3|95886.3|95836.3|95879|95829|45
1654829300000|2022-06-10 02:48:20|95886.5|95836.5|95890.9|95840.9|95894.4|95844.4|95884.6|95834.6|57
1654829310000|2022-06-10 02:48:30|95890.8|95840.8|95892.5|95842.5|95898.9|95848.9|95889.6|95839.6|29
1654829320000|2022-06-10 02:48:40|95891.7|95841.7|95892.1|95842.1|95893.1|95843.1|95891.7|95841.7|25
1654829330000|2022-06-10 02:48:50|95892.2|95842.2|95890.7|95840.7|95892.8|95842.8|95890.7|95840.7|16
1654829340000|2022-06-10 02:49:00|95891|95841|95883.9|95833.9|95893.4|95843.4|95883|95833|47
1654829350000|2022-06-10 02:49:10|95883.3|95833.3|95874.6|95824.6|95883.3|95833.3|95871.5|95821.5|53
1654829360000|2022-06-10 02:49:20|95874.5|95824.5|95872.9|95822.9|95875.2|95825.2|95872.9|95822.9|36
1654829370000|2022-06-10 02:49:30|95873|95823|95872.8|95822.8|95873.4|95823.4|95872.4|95822.4|25
1654829380000|2022-06-10 02:49:40|95872.7|95822.7|95872.5|95822.5|95874.5|95824.5|95871.9|95821.9|33
1654829390000|2022-06-10 02:49:50|95872.2|95822.2|95870.8|95820.8|95872.6|95822.6|95866.7|95816.7|47
1654829400000|2022-06-10 02:50:00|95870.9|95820.9|95876.1|95826.1|95877.3|95827.3|95869.9|95819.9|59
1654829410000|2022-06-10 02:50:10|95875.7|95825.7|95876.2|95826.2|95878.5|95828.5|95875.7|95825.7|56
1654829420000|2022-06-10 02:50:20|95875.8|95825.8|95876.2|95826.2|95876.7|95826.7|95875.7|95825.7|41
1654829430000|2022-06-10 02:50:30|95876.7|95826.7|95876.2|95826.2|95878.7|95828.7|95876|95826|33
1654829440000|2022-06-10 02:50:40|95876.1|95826.1|95875.3|95825.3|95876.2|95826.2|95874.1|95824.1|46
1654829450000|2022-06-10 02:50:50|95875.6|95825.6|95875.7|95825.7|95876.4|95826.4|95874.3|95824.3|35
1654829460000|2022-06-10 02:51:00|95875.9|95825.9|95873.2|95823.2|95875.9|95825.9|95873|95823|45
1654829470000|2022-06-10 02:51:10|95873|95823|95878.4|95828.4|95878.9|95828.9|95872.9|95822.9|51
1654829480000|2022-06-10 02:51:20|95878.8|95828.8|95878.1|95828.1|95879.5|95829.5|95878.1|95828.1|53
1654829490000|2022-06-10 02:51:30|95878|95828|95878.9|95828.9|95879.6|95829.6|95878|95828|37
1654829500000|2022-06-10 02:51:40|95878.7|95828.7|95878.3|95828.3|95879.4|95829.4|95877.9|95827.9|35
1654829510000|2022-06-10 02:51:50|95878.2|95828.2|95877.4|95827.4|95879.6|95829.6|95875.6|95825.6|44
1654829520000|2022-06-10 02:52:00|95877.5|95827.5|95869|95819|95878.5|95828.5|95868.7|95818.7|48
1654829530000|2022-06-10 02:52:10|95869.1|95819.1|95869.5|95819.5|95870.9|95820.9|95869.1|95819.1|28
1654829540000|2022-06-10 02:52:20|95869.3|95819.3|95873.1|95823.1|95888.3|95838.3|95868.9|95818.9|45
1654829550000|2022-06-10 02:52:30|95873.3|95823.3|95873.6|95823.6|95874.6|95824.6|95873|95823|36
1654829560000|2022-06-10 02:52:40|95873.4|95823.4|95873|95823|95875.6|95825.6|95872.6|95822.6|34
1654829570000|2022-06-10 02:52:50|95872.9|95822.9|95873.3|95823.3|95874.1|95824.1|95872.9|95822.9|31
1654829580000|2022-06-10 02:53:00|95873.2|95823.2|95878.1|95828.1|95879.4|95829.4|95872.6|95822.6|27
1654829590000|2022-06-10 02:53:10|95877.7|95827.7|95894|95844|95904.7|95854.7|95877.7|95827.7|55
1654829600000|2022-06-10 02:53:20|95893.8|95843.8|95894.7|95844.7|95895.6|95845.6|95893.4|95843.4|39
1654829610000|2022-06-10 02:53:30|95894.4|95844.4|95919.8|95869.8|95933|95883|95894.4|95844.4|59
1654829620000|2022-06-10 02:53:40|95921.6|95871.6|95929.9|95879.9|95931.1|95881.1|95921.6|95871.6|57
1654829630000|2022-06-10 02:53:50|95930.4|95880.4|95936.8|95886.8|95937.1|95887.1|95930.4|95880.4|41
1654829640000|2022-06-10 02:54:00|95936.7|95886.7|95934.1|95884.1|95938.2|95888.2|95933.8|95883.8|48
1654829650000|2022-06-10 02:54:10|95934.3|95884.3|95934.7|95884.7|95935.1|95885.1|95932.9|95882.9|37
1654829660000|2022-06-10 02:54:20|95934.5|95884.5|95936.6|95886.6|95936.8|95886.8|95933.8|95883.8|34
1654829670000|2022-06-10 02:54:30|95937.4|95887.4|95935.2|95885.2|95937.6|95887.6|95935.1|95885.1|29
1654829680000|2022-06-10 02:54:40|95935.6|95885.6|95936.8|95886.8|95937.8|95887.8|95934.7|95884.7|39
1654829690000|2022-06-10 02:54:50|95937|95887|95938.5|95888.5|95938.9|95888.9|95935.8|95885.8|34
1654829700000|2022-06-10 02:55:00|95938.6|95888.6|95939.4|95889.4|95946.5|95896.5|95938.3|95888.3|51
1654829710000|2022-06-10 02:55:10|95939|95889|95941.3|95891.3|95944.5|95894.5|95938.4|95888.4|42
1654829720000|2022-06-10 02:55:20|95941.9|95891.9|95945.7|95895.7|95945.7|95895.7|95941.7|95891.7|32
1654829730000|2022-06-10 02:55:30|95945.4|95895.4|95946.4|95896.4|95947.6|95897.6|95944.3|95894.3|22
1654829740000|2022-06-10 02:55:40|95946.9|95896.9|95944.9|95894.9|95947.4|95897.4|95944.7|95894.7|34
1654829750000|2022-06-10 02:55:50|95944.8|95894.8|95935.2|95885.2|95945.3|95895.3|95934.8|95884.8|43
1654829760000|2022-06-10 02:56:00|95935.3|95885.3|95937.1|95887.1|95939.1|95889.1|95935.3|95885.3|31
1654829770000|2022-06-10 02:56:10|95936.8|95886.8|95937.2|95887.2|95937.7|95887.7|95936.7|95886.7|31
1654829780000|2022-06-10 02:56:20|95937|95887|95928.3|95878.3|95937.2|95887.2|95926.9|95876.9|39
1654829790000|2022-06-10 02:56:30|95928.4|95878.4|95927.7|95877.7|95928.4|95878.4|95926.8|95876.8|16
1654829800000|2022-06-10 02:56:40|95927.3|95877.3|95928|95878|95928.7|95878.7|95927.3|95877.3|26
1654829810000|2022-06-10 02:56:50|95928.4|95878.4|95909.2|95859.2|95928.5|95878.5|95908.9|95858.9|44
1654829820000|2022-06-10 02:57:00|95909.3|95859.3|95910.6|95860.6|95911.1|95861.1|95908.9|95858.9|29
1654829830000|2022-06-10 02:57:10|95910.7|95860.7|95909.7|95859.7|95910.7|95860.7|95908.5|95858.5|25
1654829840000|2022-06-10 02:57:20|95909.8|95859.8|95910.8|95860.8|95915.9|95865.9|95909.8|95859.8|41
1654829850000|2022-06-10 02:57:30|95910.6|95860.6|95910.5|95860.5|95911|95861|95910.3|95860.3|16
1654829860000|2022-06-10 02:57:40|95910.6|95860.6|95901.5|95851.5|95911.1|95861.1|95901|95851|34
1654829870000|2022-06-10 02:57:50|95901.4|95851.4|95900.7|95850.7|95901.4|95851.4|95900.1|95850.1|29
1654829880000|2022-06-10 02:58:00|95900.8|95850.8|95908.1|95858.1|95908.1|95858.1|95900.8|95850.8|26
1654829890000|2022-06-10 02:58:10|95908|95858|95910.6|95860.6|95911|95861|95905.8|95855.8|35
1654829900000|2022-06-10 02:58:20|95910.9|95860.9|95918.7|95868.7|95920.2|95870.2|95909.9|95859.9|32
1654829910000|2022-06-10 02:58:30|95918.6|95868.6|95908.2|95858.2|95921|95871|95908.1|95858.1|48
1654829920000|2022-06-10 02:58:40|95908.4|95858.4|95910.5|95860.5|95910.5|95860.5|95908|95858|44
1654829930000|2022-06-10 02:58:50|95910.4|95860.4|95911.8|95861.8|95912.7|95862.7|95909.6|95859.6|34
1654829940000|2022-06-10 02:59:00|95911.7|95861.7|95909.8|95859.8|95912.1|95862.1|95909.8|95859.8|26
1654829950000|2022-06-10 02:59:10|95909.9|95859.9|95901.5|95851.5|95909.9|95859.9|95900.2|95850.2|49
1654829960000|2022-06-10 02:59:20|95901.7|95851.7|95904|95854|95904|95854|95901.2|95851.2|29
1654829970000|2022-06-10 02:59:30|95904.1|95854.1|95904|95854|95906.9|95856.9|95903.5|95853.5|33
1654829980000|2022-06-10 02:59:40|95903.6|95853.6|95901.8|95851.8|95904|95854|95901.4|95851.4|48
1654829990000|2022-06-10 02:59:50|95901.7|95851.7|95901.3|95851.3|95903.6|95853.6|95900.9|95850.9|36
1654830000000|2022-06-10 03:00:00|95901.5|95851.5|95902.7|95852.7|95904.5|95854.5|95899.3|95849.3|42
1654830010000|2022-06-10 03:00:10|95902.6|95852.6|95900|95850|95902.7|95852.7|95899.4|95849.4|36
1654830020000|2022-06-10 03:00:20|95900.1|95850.1|95898.7|95848.7|95900.3|95850.3|95898.2|95848.2|28
1654830030000|2022-06-10 03:00:30|95899.3|95849.3|95898.3|95848.3|95899.3|95849.3|95897.1|95847.1|35
1654830040000|2022-06-10 03:00:40|95898.7|95848.7|95899.1|95849.1|95899.7|95849.7|95897.4|95847.4|35
1654830050000|2022-06-10 03:00:50|95899.5|95849.5|95898.9|95848.9|95900.4|95850.4|95898|95848|37
1654830060000|2022-06-10 03:01:00|95898.7|95848.7|95898.5|95848.5|95899|95849|95895.8|95845.8|41
1654830070000|2022-06-10 03:01:10|95898.8|95848.8|95899.7|95849.7|95900.1|95850.1|95898.6|95848.6|35
1654830080000|2022-06-10 03:01:20|95899.9|95849.9|95902|95852|95902|95852|95896.3|95846.3|35
1654830090000|2022-06-10 03:01:30|95901.7|95851.7|95903.8|95853.8|95904.7|95854.7|95901.7|95851.7|35
1654830100000|2022-06-10 03:01:40|95903.9|95853.9|95899.3|95849.3|95903.9|95853.9|95898.2|95848.2|43
1654830110000|2022-06-10 03:01:50|95900.2|95850.2|95899.7|95849.7|95900.4|95850.4|95899.1|95849.1|39
1654830120000|2022-06-10 03:02:00|95899.6|95849.6|95896.4|95846.4|95899.6|95849.6|95892.3|95842.3|36
1654830130000|2022-06-10 03:02:10|95893.7|95843.7|95893|95843|95898.6|95848.6|95887.1|95837.1|46
1654830140000|2022-06-10 03:02:20|95895.3|95845.3|95896.3|95846.3|95903.3|95853.3|95891|95841|43
1654830150000|2022-06-10 03:02:30|95896.1|95846.1|95891.2|95841.2|95900.6|95850.6|95891.2|95841.2|39
1654830160000|2022-06-10 03:02:40|95892.3|95842.3|95896.4|95846.4|95896.5|95846.5|95889.1|95839.1|50
1654830170000|2022-06-10 03:02:50|95895.4|95845.4|95897.3|95847.3|95898.1|95848.1|95894.4|95844.4|40
1654830180000|2022-06-10 03:03:00|95897.7|95847.7|95898.1|95848.1|95899.3|95849.3|95897.7|95847.7|29
1654830190000|2022-06-10 03:03:10|95898.2|95848.2|95896.4|95846.4|95900.5|95850.5|95895|95845|38
1654830200000|2022-06-10 03:03:20|95897.4|95847.4|95899.8|95849.8|95900.4|95850.4|95897.4|95847.4|29
1654830210000|2022-06-10 03:03:30|95899.7|95849.7|95898.2|95848.2|95900.4|95850.4|95896.6|95846.6|35
1654830220000|2022-06-10 03:03:40|95898.6|95848.6|95896.1|95846.1|95898.8|95848.8|95894.5|95844.5|29
1654830230000|2022-06-10 03:03:50|95896|95846|95895.5|95845.5|95896|95846|95892.1|95842.1|29
1654830240000|2022-06-10 03:04:00|95895.4|95845.4|95896.1|95846.1|95896.1|95846.1|95893.8|95843.8|31
1654830250000|2022-06-10 03:04:10|95895.8|95845.8|95904.5|95854.5|95906.2|95856.2|95895.8|95845.8|41
1654830260000|2022-06-10 03:04:20|95904.7|95854.7|95901.9|95851.9|95904.7|95854.7|95900.2|95850.2|30
1654830270000|2022-06-10 03:04:30|95901.7|95851.7|95902.2|95852.2|95902.8|95852.8|95901.7|95851.7|23
1654830280000|2022-06-10 03:04:40|95902.7|95852.7|95899.3|95849.3|95902.7|95852.7|95896.6|95846.6|40
1654830290000|2022-06-10 03:04:50|95898.7|95848.7|95900.2|95850.2|95901.1|95851.1|95897.4|95847.4|29
1654830300000|2022-06-10 03:05:00|95900.4|95850.4|95902.8|95852.8|95904.3|95854.3|95897.5|95847.5|36
1654830310000|2022-06-10 03:05:10|95902.9|95852.9|95902.3|95852.3|95903.3|95853.3|95901.4|95851.4|33
1654830320000|2022-06-10 03:05:20|95902.8|95852.8|95900.6|95850.6|95902.8|95852.8|95897.9|95847.9|27
1654830330000|2022-06-10 03:05:30|95900.7|95850.7|95902.7|95852.7|95903.6|95853.6|95900.5|95850.5|24
1654830340000|2022-06-10 03:05:40|95902.5|95852.5|95901.4|95851.4|95904|95854|95896.3|95846.3|39
1654830350000|2022-06-10 03:05:50|95901.1|95851.1|95890.9|95840.9|95905.8|95855.8|95888|95838|52
1654830360000|2022-06-10 03:06:00|95891.4|95841.4|95892.3|95842.3|95894.5|95844.5|95890.1|95840.1|57
1654830370000|2022-06-10 03:06:10|95893.4|95843.4|95893|95843|95893.9|95843.9|95892.8|95842.8|27
1654830380000|2022-06-10 03:06:20|95892.6|95842.6|95878.6|95828.6|95893.1|95843.1|95876.5|95826.5|58
1654830390000|2022-06-10 03:06:30|95878.4|95828.4|95882.9|95832.9|95883.7|95833.7|95878|95828|41
1654830400000|2022-06-10 03:06:40|95882.6|95832.6|95876.1|95826.1|95883.3|95833.3|95875.3|95825.3|46
1654830410000|2022-06-10 03:06:50|95876.9|95826.9|95878.7|95828.7|95879.2|95829.2|95873.4|95823.4|28
1654830420000|2022-06-10 03:07:00|95878.9|95828.9|95878.8|95828.8|95879.9|95829.9|95878.5|95828.5|24
1654830430000|2022-06-10 03:07:10|95878.7|95828.7|95881.8|95831.8|95881.8|95831.8|95871.2|95821.2|27
1654830440000|2022-06-10 03:07:20|95881.6|95831.6|95883.1|95833.1|95885.2|95835.2|95879.9|95829.9|38
1654830450000|2022-06-10 03:07:30|95882.9|95832.9|95878.1|95828.1|95885.3|95835.3|95878.1|95828.1|22
1654830460000|2022-06-10 03:07:40|95879.2|95829.2|95873.2|95823.2|95881|95831|95872.2|95822.2|24
1654830470000|2022-06-10 03:07:50|95873.5|95823.5|95878|95828|95878|95828|95873.5|95823.5|21
1654830480000|2022-06-10 03:08:00|95877.5|95827.5|95878.4|95828.4|95879.7|95829.7|95874.2|95824.2|34
1654830490000|2022-06-10 03:08:10|95878.2|95828.2|95865.3|95815.3|95878.9|95828.9|95863.7|95813.7|31
1654830500000|2022-06-10 03:08:20|95865.1|95815.1|95868.1|95818.1|95868.5|95818.5|95864.5|95814.5|34
1654830510000|2022-06-10 03:08:30|95867.7|95817.7|95864.7|95814.7|95867.7|95817.7|95864.4|95814.4|31
1654830520000|2022-06-10 03:08:40|95864.5|95814.5|95861.6|95811.6|95865.7|95815.7|95857.8|95807.8|24
1654830530000|2022-06-10 03:08:50|95862.2|95812.2|95867.8|95817.8|95870.2|95820.2|95862.2|95812.2|32
1654830540000|2022-06-10 03:09:00|95868.9|95818.9|95866.9|95816.9|95868.9|95818.9|95866.4|95816.4|27
1654830550000|2022-06-10 03:09:10|95867|95817|95860.5|95810.5|95867.3|95817.3|95859.9|95809.9|16
1654830560000|2022-06-10 03:09:20|95861.5|95811.5|95861.7|95811.7|95863.9|95813.9|95860.5|95810.5|32
1654830570000|2022-06-10 03:09:30|95861.5|95811.5|95860.6|95810.6|95864.9|95814.9|95859.1|95809.1|37
1654830580000|2022-06-10 03:09:40|95861|95811|95860.1|95810.1|95862.5|95812.5|95859|95809|29
1654830590000|2022-06-10 03:09:50|95860.8|95810.8|95859.9|95809.9|95861.9|95811.9|95859.2|95809.2|22
1654830600000|2022-06-10 03:10:00|95859.4|95809.4|95864.2|95814.2|95864.8|95814.8|95859.4|95809.4|24
1654830610000|2022-06-10 03:10:10|95863.6|95813.6|95859.3|95809.3|95864.2|95814.2|95857.8|95807.8|29
1654830620000|2022-06-10 03:10:20|95864.8|95814.8|95863.1|95813.1|95864.8|95814.8|95861.6|95811.6|29
1654830630000|2022-06-10 03:10:30|95863.2|95813.2|95859.7|95809.7|95864.4|95814.4|95857.8|95807.8|25
1654830640000|2022-06-10 03:10:40|95859.6|95809.6|95862|95812|95862|95812|95857.2|95807.2|37
1654830650000|2022-06-10 03:10:50|95862.3|95812.3|95862.8|95812.8|95864.8|95814.8|95858.5|95808.5|34
1654830660000|2022-06-10 03:11:00|95862.1|95812.1|95858.3|95808.3|95863.2|95813.2|95849.2|95799.2|44
1654830670000|2022-06-10 03:11:10|95857.2|95807.2|95862.6|95812.6|95862.6|95812.6|95853.2|95803.2|40
1654830680000|2022-06-10 03:11:20|95862|95812|95863.7|95813.7|95864.1|95814.1|95860.2|95810.2|35
1654830690000|2022-06-10 03:11:30|95863.6|95813.6|95869.6|95819.6|95871|95821|95863.6|95813.6|39
1654830700000|2022-06-10 03:11:40|95869.5|95819.5|95866.2|95816.2|95869.5|95819.5|95864.7|95814.7|27
1654830710000|2022-06-10 03:11:50|95867.8|95817.8|95868.8|95818.8|95868.8|95818.8|95865.9|95815.9|32
1654830720000|2022-06-10 03:12:00|95868|95818|95856.8|95806.8|95869.5|95819.5|95855.3|95805.3|38
1654830730000|2022-06-10 03:12:10|95857.3|95807.3|95859.9|95809.9|95864.7|95814.7|95848.5|95798.5|44
1654830740000|2022-06-10 03:12:20|95860.1|95810.1|95855.2|95805.2|95867.4|95817.4|95855.1|95805.1|48
1654830750000|2022-06-10 03:12:30|95854.8|95804.8|95851.8|95801.8|95860|95810|95848.3|95798.3|31
1654830760000|2022-06-10 03:12:40|95852|95802|95852.7|95802.7|95853.3|95803.3|95851.1|95801.1|29
1654830770000|2022-06-10 03:12:50|95852.9|95802.9|95861.1|95811.1|95861.3|95811.3|95851.1|95801.1|37
1654830780000|2022-06-10 03:13:00|95861.2|95811.2|95857.8|95807.8|95861.2|95811.2|95857.3|95807.3|32
1654830790000|2022-06-10 03:13:10|95857.4|95807.4|95857.4|95807.4|95858.1|95808.1|95857.1|95807.1|17
1654830800000|2022-06-10 03:13:20|95857.5|95807.5|95856.7|95806.7|95857.8|95807.8|95851.3|95801.3|26
1654830810000|2022-06-10 03:13:30|95856.6|95806.6|95861.9|95811.9|95862|95812|95854.1|95804.1|27
1654830820000|2022-06-10 03:13:40|95862.2|95812.2|95862.9|95812.9|95863.4|95813.4|95861.3|95811.3|25
1654830830000|2022-06-10 03:13:50|95862.8|95812.8|95861.9|95811.9|95863.5|95813.5|95855.5|95805.5|32
1654830840000|2022-06-10 03:14:00|95862|95812|95861.8|95811.8|95862.9|95812.9|95860.8|95810.8|30
1654830850000|2022-06-10 03:14:10|95862|95812|95861.1|95811.1|95862.4|95812.4|95856.9|95806.9|17
1654830860000|2022-06-10 03:14:20|95860.7|95810.7|95857.4|95807.4|95860.8|95810.8|95852.9|95802.9|26
1654830870000|2022-06-10 03:14:30|95856.9|95806.9|95856.8|95806.8|95859|95809|95856.5|95806.5|28
1654830880000|2022-06-10 03:14:40|95856.9|95806.9|95856.6|95806.6|95856.9|95806.9|95855.7|95805.7|19
1654830890000|2022-06-10 03:14:50|95856.7|95806.7|95851.4|95801.4|95856.9|95806.9|95849.4|95799.4|12
1654830900000|2022-06-10 03:15:00|95851.1|95801.1|95855.2|95805.2|95863|95813|95851.1|95801.1|35
1654830910000|2022-06-10 03:15:10|95854.6|95804.6|95858.8|95808.8|95859.4|95809.4|95854.5|95804.5|30
1654830920000|2022-06-10 03:15:20|95858.6|95808.6|95854.6|95804.6|95858.6|95808.6|95852.4|95802.4|26
1654830930000|2022-06-10 03:15:30|95854.7|95804.7|95858.6|95808.6|95859.2|95809.2|95854|95804|29
1654830940000|2022-06-10 03:15:40|95858.8|95808.8|95858.7|95808.7|95859|95809|95858.3|95808.3|22
1654830950000|2022-06-10 03:15:50|95858.4|95808.4|95855.9|95805.9|95859.1|95809.1|95851|95801|18
1654830960000|2022-06-10 03:16:00|95855.3|95805.3|95857.8|95807.8|95858.1|95808.1|95855.3|95805.3|26
1654830970000|2022-06-10 03:16:10|95857.9|95807.9|95859.2|95809.2|95859.3|95809.3|95847.3|95797.3|15
1654830980000|2022-06-10 03:16:20|95856.7|95806.7|95857.5|95807.5|95864.7|95814.7|95856.2|95806.2|32
1654830990000|2022-06-10 03:16:30|95858|95808|95856.4|95806.4|95860.6|95810.6|95853.6|95803.6|35
1654831000000|2022-06-10 03:16:40|95857.4|95807.4|95854.4|95804.4|95857.6|95807.6|95850.2|95800.2|30
1654831010000|2022-06-10 03:16:50|95853.7|95803.7|95852.9|95802.9|95854.8|95804.8|95852.9|95802.9|27
1654831020000|2022-06-10 03:17:00|95852.7|95802.7|95853.6|95803.6|95856.2|95806.2|95847.9|95797.9|21
1654831030000|2022-06-10 03:17:10|95853.4|95803.4|95859.4|95809.4|95859.5|95809.5|95853.2|95803.2|24
1654831040000|2022-06-10 03:17:20|95859.7|95809.7|95860.7|95810.7|95861.3|95811.3|95853.5|95803.5|31
1654831050000|2022-06-10 03:17:30|95860.8|95810.8|95861|95811|95862.6|95812.6|95856.4|95806.4|25
1654831060000|2022-06-10 03:17:40|95861.6|95811.6|95861.4|95811.4|95861.8|95811.8|95857|95807|30
1654831070000|2022-06-10 03:17:50|95861.3|95811.3|95864.9|95814.9|95864.9|95814.9|95861|95811|19
1654831080000|2022-06-10 03:18:00|95864.6|95814.6|95864|95814|95865.4|95815.4|95864|95814|18
1654831090000|2022-06-10 03:18:10|95864.1|95814.1|95863.4|95813.4|95864.2|95814.2|95856.5|95806.5|24
1654831100000|2022-06-10 03:18:20|95863.8|95813.8|95855.8|95805.8|95863.8|95813.8|95854.7|95804.7|28
1654831110000|2022-06-10 03:18:30|95855.5|95805.5|95857.1|95807.1|95857.4|95807.4|95854.9|95804.9|20
1654831120000|2022-06-10 03:18:40|95857.3|95807.3|95852.3|95802.3|95857.5|95807.5|95849.7|95799.7|24
1654831130000|2022-06-10 03:18:50|95852.5|95802.5|95853.9|95803.9|95854|95804|95851.9|95801.9|21
1654831140000|2022-06-10 03:19:00|95853.7|95803.7|95855.7|95805.7|95855.7|95805.7|95852.9|95802.9|21
1654831150000|2022-06-10 03:19:10|95855.3|95805.3|95851.4|95801.4|95855.5|95805.5|95845.3|95795.3|18
1654831160000|2022-06-10 03:19:20|95855|95805|95859.5|95809.5|95859.6|95809.6|95854.8|95804.8|25
1654831170000|2022-06-10 03:19:30|95859.6|95809.6|95855.4|95805.4|95859.6|95809.6|95849.8|95799.8|22
1654831180000|2022-06-10 03:19:40|95856.3|95806.3|95855.9|95805.9|95857.4|95807.4|95855.4|95805.4|24
1654831190000|2022-06-10 03:19:50|95856.1|95806.1|95854.4|95804.4|95856.1|95806.1|95852.7|95802.7|32
1654831200000|2022-06-10 03:20:00|95854.3|95804.3|95857|95807|95857|95807|95854|95804|17
1654831210000|2022-06-10 03:20:10|95856.9|95806.9|95845.3|95795.3|95856.9|95806.9|95832.1|95782.1|47
1654831220000|2022-06-10 03:20:20|95843.1|95793.1|95839.7|95789.7|95852|95802|95837.6|95787.6|40
1654831230000|2022-06-10 03:20:30|95839.1|95789.1|95839.3|95789.3|95840.4|95790.4|95837.5|95787.5|31
1654831240000|2022-06-10 03:20:40|95839.2|95789.2|95834.7|95784.7|95839.2|95789.2|95830.1|95780.1|32
1654831250000|2022-06-10 03:20:50|95835.4|95785.4|95835.9|95785.9|95837.2|95787.2|95835.2|95785.2|30
1654831260000|2022-06-10 03:21:00|95836|95786|95836.3|95786.3|95838|95788|95835.9|95785.9|23
1654831270000|2022-06-10 03:21:10|95836.8|95786.8|95834.1|95784.1|95837.2|95787.2|95830.6|95780.6|26
1654831280000|2022-06-10 03:21:20|95833.4|95783.4|95834.6|95784.6|95836.7|95786.7|95830.6|95780.6|34
1654831290000|2022-06-10 03:21:30|95834.8|95784.8|95836.3|95786.3|95837|95787|95834.1|95784.1|26
1654831300000|2022-06-10 03:21:40|95836.6|95786.6|95837|95787|95837|95787|95829.9|95779.9|26
1654831310000|2022-06-10 03:21:50|95836.7|95786.7|95834.7|95784.7|95836.9|95786.9|95834.7|95784.7|22
1654831320000|2022-06-10 03:22:00|95834.9|95784.9|95834|95784|95835.2|95785.2|95829.6|95779.6|30
1654831330000|2022-06-10 03:22:10|95833.7|95783.7|95833.8|95783.8|95834.1|95784.1|95832.8|95782.8|24
1654831340000|2022-06-10 03:22:20|95834|95784|95838.3|95788.3|95838.6|95788.6|95831.2|95781.2|19
1654831350000|2022-06-10 03:22:30|95838.4|95788.4|95835.5|95785.5|95838.4|95788.4|95834.8|95784.8|22
1654831360000|2022-06-10 03:22:40|95835.3|95785.3|95834.6|95784.6|95837.1|95787.1|95827.7|95777.7|29
1654831370000|2022-06-10 03:22:50|95834.9|95784.9|95834.8|95784.8|95835.7|95785.7|95834.3|95784.3|25
1654831380000|2022-06-10 03:23:00|95835|95785|95832.5|95782.5|95835|95785|95829.1|95779.1|24
1654831390000|2022-06-10 03:23:10|95832.3|95782.3|95832.2|95782.2|95833.2|95783.2|95829.3|95779.3|24
1654831400000|2022-06-10 03:23:20|95832.1|95782.1|95835.8|95785.8|95836.5|95786.5|95832.1|95782.1|15
1654831410000|2022-06-10 03:23:30|95835.6|95785.6|95832.3|95782.3|95835.9|95785.9|95825.7|95775.7|29
1654831420000|2022-06-10 03:23:40|95832.5|95782.5|95838.4|95788.4|95838.6|95788.6|95832.4|95782.4|24
1654831430000|2022-06-10 03:23:50|95838.3|95788.3|95838.1|95788.1|95839|95789|95830.3|95780.3|28
1654831440000|2022-06-10 03:24:00|95837.1|95787.1|95840.8|95790.8|95843.7|95793.7|95837.1|95787.1|26
1654831450000|2022-06-10 03:24:10|95840.7|95790.7|95838.2|95788.2|95841.8|95791.8|95833|95783|20
1654831460000|2022-06-10 03:24:20|95838.5|95788.5|95846.9|95796.9|95846.9|95796.9|95837.8|95787.8|23
1654831470000|2022-06-10 03:24:30|95846.8|95796.8|95841.4|95791.4|95847.1|95797.1|95835.2|95785.2|27
1654831480000|2022-06-10 03:24:40|95841.3|95791.3|95841.1|95791.1|95841.9|95791.9|95839|95789|16
1654831490000|2022-06-10 03:24:50|95841.2|95791.2|95837|95787|95879.5|95792.7|95832.8|95754.4|33
1654831500000|2022-06-10 03:25:00|95836.9|95786.9|95836.1|95786.1|95837.5|95787.5|95835.3|95785.3|27
1654831510000|2022-06-10 03:25:10|95836.3|95786.3|95836|95786|95836.3|95786.3|95835.9|95785.9|12
1654831520000|2022-06-10 03:25:20|95836.3|95786.3|95835.4|95785.4|95836.4|95786.4|95829.9|95779.9|18
1654831530000|2022-06-10 03:25:30|95835.9|95785.9|95873.8|95747.7|95874.1|95786|95826.5|95747.5|24
1654831540000|2022-06-10 03:25:40|95835.6|95785.6|95836.8|95786.8|95877.2|95787.4|95835|95747.5|23
1654831550000|2022-06-10 03:25:50|95836.7|95786.7|95838.5|95788.5|95838.5|95788.5|95825.2|95775.2|28
1654831560000|2022-06-10 03:26:00|95838.7|95788.7|95838.8|95788.8|95839.4|95789.4|95838.3|95788.3|19
1654831570000|2022-06-10 03:26:10|95838.7|95788.7|95833.9|95783.9|95839.5|95789.5|95830.6|95780.6|26
1654831580000|2022-06-10 03:26:20|95833.7|95783.7|95837.3|95787.3|95838.3|95788.3|95833.7|95783.7|26
1654831590000|2022-06-10 03:26:30|95837.2|95787.2|95832.8|95782.8|95837.8|95787.8|95826.8|95776.8|23
1654831600000|2022-06-10 03:26:40|95832.5|95782.5|95828.5|95778.5|95834.2|95784.2|95819.8|95769.8|38
1654831610000|2022-06-10 03:26:50|95828.8|95778.8|95826.3|95776.3|95829.3|95779.3|95826.2|95776.2|30
1654831620000|2022-06-10 03:27:00|95826.1|95776.1|95819.8|95769.8|95826.5|95776.5|95817.5|95767.5|29
1654831630000|2022-06-10 03:27:10|95820.5|95770.5|95829.3|95779.3|95829.4|95779.4|95820.5|95770.5|32
1654831640000|2022-06-10 03:27:20|95829.4|95779.4|95827.3|95777.3|95829.7|95779.7|95824.7|95774.7|36
1654831650000|2022-06-10 03:27:30|95827.6|95777.6|95828.1|95778.1|95828.4|95778.4|95827.4|95777.4|30
1654831660000|2022-06-10 03:27:40|95828.3|95778.3|95827.6|95777.6|95828.3|95778.3|95821.9|95771.9|28
1654831670000|2022-06-10 03:27:50|95827.5|95777.5|95831.1|95781.1|95831.2|95781.2|95826.9|95776.9|23
1654831680000|2022-06-10 03:28:00|95832|95782|95832.4|95782.4|95833.1|95783.1|95831.7|95781.7|26
1654831690000|2022-06-10 03:28:10|95832.3|95782.3|95827|95777|95832.5|95782.5|95823.4|95773.4|37
1654831700000|2022-06-10 03:28:20|95827.2|95777.2|95827.7|95777.7|95828.3|95778.3|95826.5|95776.5|20
1654831710000|2022-06-10 03:28:30|95868.4|95742.4|95830.6|95780.6|95868.7|95781.2|95830.2|95742.4|25
1654831720000|2022-06-10 03:28:40|95868.5|95742.8|95831|95781|95868.5|95781.1|95815.5|95742.8|31
1654831730000|2022-06-10 03:28:50|95831.1|95781.1|95827.4|95777.4|95831.1|95781.1|95822.4|95772.4|46
1654831740000|2022-06-10 03:29:00|95827.5|95777.5|95829.6|95779.6|95829.6|95779.6|95826.9|95776.9|25
1654831750000|2022-06-10 03:29:10|95832.2|95782.2|95832.1|95782.1|95833.8|95783.8|95825.9|95775.9|38
1654831760000|2022-06-10 03:29:20|95832.9|95782.9|95829|95779|95833.7|95783.7|95827.5|95777.5|40
1654831770000|2022-06-10 03:29:30|95829.2|95779.2|95827.9|95777.9|95829.2|95779.2|95827.4|95777.4|28
1654831780000|2022-06-10 03:29:40|95827.8|95777.8|95830|95780|95830.6|95780.6|95827.8|95777.8|30
1654831790000|2022-06-10 03:29:50|95829.9|95779.9|95823.9|95773.9|95830.7|95780.7|95822.9|95772.9|25
1654831800000|2022-06-10 03:30:00|95824.7|95774.7|95834.8|95784.8|95841.4|95791.4|95824.7|95774.7|50
1654831810000|2022-06-10 03:30:10|95834.4|95784.4|95841.5|95791.5|95841.9|95791.9|95834.4|95784.4|47
1654831820000|2022-06-10 03:30:20|95841.3|95791.3|95832|95782|95871.2|95791.6|95830.4|95743|46
1654831830000|2022-06-10 03:30:30|95831.9|95781.9|95825|95775|95832.3|95782.3|95823.5|95773.5|43
1654831840000|2022-06-10 03:30:40|95824.8|95774.8|95825.2|95775.2|95827.1|95777.1|95822.8|95772.8|30
1654831850000|2022-06-10 03:30:50|95824.8|95774.8|95830.7|95780.7|95831|95781|95817.8|95767.8|40
1654831860000|2022-06-10 03:31:00|95830.6|95780.6|95830.9|95780.9|95832.1|95782.1|95814.1|95764.1|39
1654831870000|2022-06-10 03:31:10|95831.5|95781.5|95830.7|95780.7|95831.6|95781.6|95829.5|95779.5|25
1654831880000|2022-06-10 03:31:20|95830.8|95780.8|95822.4|95772.4|95830.8|95780.8|95821.6|95771.6|40
1654831890000|2022-06-10 03:31:30|95822.5|95772.5|95820.7|95770.7|95823.2|95773.2|95817.2|95767.2|30
1654831900000|2022-06-10 03:31:40|95820.8|95770.8|95822.6|95772.6|95825.8|95775.8|95815.4|95765.4|33
1654831910000|2022-06-10 03:31:50|95822.3|95772.3|95825.3|95775.3|95866.3|95777.5|95822.3|95739.4|36
1654831920000|2022-06-10 03:32:00|95825.8|95775.8|95824.5|95774.5|95825.8|95775.8|95824.3|95774.3|43
1654831930000|2022-06-10 03:32:10|95824.4|95774.4|95823.9|95773.9|95862.1|95774.4|95813.5|95736.4|34
1654831940000|2022-06-10 03:32:20|95824.1|95774.1|95824|95774|95862.8|95774.7|95823.4|95735.7|34
1654831950000|2022-06-10 03:32:30|95823.9|95773.9|95827.8|95777.8|95829.1|95779.1|95816.4|95766.4|43
1654831960000|2022-06-10 03:32:40|95827.5|95777.5|95825.6|95775.6|95830.5|95780.5|95822.2|95772.2|31
1654831970000|2022-06-10 03:32:50|95826.2|95776.2|95835|95785|95835|95785|95825.8|95775.8|40
1654831980000|2022-06-10 03:33:00|95834.9|95784.9|95848|95798|95848|95798|95834.5|95784.5|43
1654831990000|2022-06-10 03:33:10|95847.4|95797.4|95846.4|95796.4|95884.8|95797.7|95844.8|95759.3|27
1654832000000|2022-06-10 03:33:20|95846.3|95796.3|95848.6|95798.6|95848.8|95798.8|95843.5|95793.5|37
1654832010000|2022-06-10 03:33:30|95849|95799|95890.2|95764.5|95890.2|95804|95843.9|95764.5|30
1654832020000|2022-06-10 03:33:40|95852.6|95802.6|95852.8|95802.8|95853.6|95803.6|95852.6|95802.6|29
1654832030000|2022-06-10 03:33:50|95852.7|95802.7|95847.2|95797.2|95853.1|95803.1|95844.6|95794.6|37
1654832040000|2022-06-10 03:34:00|95847.3|95797.3|95847.6|95797.6|95848.7|95798.7|95846.4|95796.4|33
1654832050000|2022-06-10 03:34:10|95847.4|95797.4|95846.6|95796.6|95848.8|95798.8|95846.6|95796.6|28
1654832060000|2022-06-10 03:34:20|95846.8|95796.8|95884.5|95759.2|95885.5|95797.6|95838.7|95757.2|30
1654832070000|2022-06-10 03:34:30|95847|95797|95847.1|95797.1|95847.6|95797.6|95845.6|95795.6|28
1654832080000|2022-06-10 03:34:40|95846.5|95796.5|95846.1|95796.1|95884.9|95798.4|95839.8|95759.5|47
1654832090000|2022-06-10 03:34:50|95845.8|95795.8|95843.4|95793.4|95845.9|95795.9|95836.8|95786.8|45
1654832100000|2022-06-10 03:35:00|95843.1|95793.1|95836.4|95786.4|95844.9|95794.9|95830.7|95780.7|39
1654832110000|2022-06-10 03:35:10|95835.9|95785.9|95835.4|95785.4|95836.7|95786.7|95834.8|95784.8|15
1654832120000|2022-06-10 03:35:20|95835.3|95785.3|95822.4|95772.4|95873.7|95786.1|95822.4|95743.7|34
1654832130000|2022-06-10 03:35:30|95823.3|95773.3|95829.7|95779.7|95830|95780|95823.3|95773.3|31
1654832140000|2022-06-10 03:35:40|95829.8|95779.8|95825.8|95775.8|95830.7|95780.7|95825.8|95775.8|30
1654832150000|2022-06-10 03:35:50|95825.7|95775.7|95830|95780|95830.4|95780.4|95825.4|95775.4|23
1654832160000|2022-06-10 03:36:00|95830.1|95780.1|95834.4|95784.4|95834.7|95784.7|95829.3|95779.3|35
1654832170000|2022-06-10 03:36:10|95834.5|95784.5|95827.5|95777.5|95835.8|95785.8|95819.8|95769.8|24
1654832180000|2022-06-10 03:36:20|95826.5|95776.5|95835.6|95785.6|95835.8|95785.8|95826.5|95776.5|31
1654832190000|2022-06-10 03:36:30|95835.5|95785.5|95826.9|95776.9|95874|95786.1|95826.9|95746.6|27
1654832200000|2022-06-10 03:36:40|95826.8|95776.8|95827.8|95777.8|95829.8|95779.8|95821.6|95771.6|37
1654832210000|2022-06-10 03:36:50|95826.2|95776.2|95809.5|95759.5|95829.1|95779.1|95798.9|95748.9|24
1654832220000|2022-06-10 03:37:00|95809.9|95759.9|95812.6|95762.6|95815.1|95765.1|95806.7|95756.7|26
1654832230000|2022-06-10 03:37:10|95812.1|95762.1|95803.3|95753.3|95812.9|95762.9|95800|95750|28
1654832240000|2022-06-10 03:37:20|95805.7|95755.7|95807.1|95757.1|95807.6|95757.6|95805|95755|31
1654832250000|2022-06-10 03:37:30|95807|95757|95804.5|95754.5|95807|95757|95804.2|95754.2|21
1654832260000|2022-06-10 03:37:40|95804.7|95754.7|95807.8|95757.8|95809.4|95759.4|95795|95745|29
1654832270000|2022-06-10 03:37:50|95807.5|95757.5|95808.5|95758.5|95808.5|95758.5|95801.4|95751.4|32
1654832280000|2022-06-10 03:38:00|95807.6|95757.6|95810.6|95760.6|95810.6|95760.6|95807.6|95757.6|14
1654832290000|2022-06-10 03:38:10|95810.7|95760.7|95805.7|95755.7|95810.7|95760.7|95805.4|95755.4|24
1654832300000|2022-06-10 03:38:20|95796.3|95746.3|95803.8|95753.8|95804.9|95754.9|95796.3|95746.3|24
1654832310000|2022-06-10 03:38:30|95804|95754|95808|95758|95810|95760|95803.3|95753.3|19
1654832320000|2022-06-10 03:38:40|95807.8|95757.8|95803.2|95753.2|95808.2|95758.2|95802.2|95752.2|32
1654832330000|2022-06-10 03:38:50|95803.3|95753.3|95800.5|95750.5|95804.7|95754.7|95800.5|95750.5|24
1654832340000|2022-06-10 03:39:00|95800.9|95750.9|95807.6|95757.6|95808.7|95758.7|95800.9|95750.9|26
1654832350000|2022-06-10 03:39:10|95807.4|95757.4|95800|95750|95808|95758|95800|95750|26
1654832360000|2022-06-10 03:39:20|95801.3|95751.3|95810.2|95760.2|95810.2|95760.2|95801.1|95751.1|27
1654832370000|2022-06-10 03:39:30|95809.7|95759.7|95810.2|95760.2|95810.2|95760.2|95809|95759|17
1654832380000|2022-06-10 03:39:40|95809.6|95759.6|95801|95751|95809.6|95759.6|95801|95751|24
1654832390000|2022-06-10 03:39:50|95800.4|95750.4|95810.4|95760.4|95810.5|95760.5|95800.4|95750.4|26
1654832400000|2022-06-10 03:40:00|95810.1|95760.1|95812|95762|95813.2|95763.2|95804.4|95754.4|37
1654832410000|2022-06-10 03:40:10|95813.4|95763.4|95802|95752|95813.4|95763.4|95802|95752|30
1654832420000|2022-06-10 03:40:20|95802.2|95752.2|95809.1|95759.1|95809.5|95759.5|95802.2|95752.2|31
1654832430000|2022-06-10 03:40:30|95809|95759|95808.3|95758.3|95812.9|95762.9|95807.2|95757.2|23
1654832440000|2022-06-10 03:40:40|95807.9|95757.9|95814.9|95764.9|95815.1|95765.1|95807.7|95757.7|26
1654832450000|2022-06-10 03:40:50|95815|95765|95810.1|95760.1|95816.9|95766.9|95807.3|95757.3|24
1654832460000|2022-06-10 03:41:00|95809.7|95759.7|95812.2|95762.2|95813.4|95763.4|95809.7|95759.7|8
1654832470000|2022-06-10 03:41:10|95812.7|95762.7|95813.9|95763.9|95814.2|95764.2|95811|95761|30
1654832480000|2022-06-10 03:41:20|95813.8|95763.8|95806.5|95756.5|95813.8|95763.8|95806.5|95756.5|12
1654832490000|2022-06-10 03:41:30|95806.9|95756.9|95811.4|95761.4|95812.3|95762.3|95806.9|95756.9|21
1654832500000|2022-06-10 03:41:40|95811.6|95761.6|95809.3|95759.3|95814.3|95764.3|95804.7|95754.7|24
1654832510000|2022-06-10 03:41:50|95809.6|95759.6|95810|95760|95810.9|95760.9|95808.3|95758.3|15
1654832520000|2022-06-10 03:42:00|95810.1|95760.1|95812.4|95762.4|95812.9|95762.9|95809.9|95759.9|17
1654832530000|2022-06-10 03:42:10|95812|95762|95810.3|95760.3|95814.2|95764.2|95803.7|95753.7|27
1654832540000|2022-06-10 03:42:20|95810.4|95760.4|95814|95764|95815.4|95765.4|95808|95758|29
1654832550000|2022-06-10 03:42:30|95815.3|95765.3|95814|95764|95815.3|95765.3|95813.6|95763.6|20
1654832560000|2022-06-10 03:42:40|95814.8|95764.8|95813|95763|95815.3|95765.3|95807.2|95757.2|25
1654832570000|2022-06-10 03:42:50|95813.9|95763.9|95813.4|95763.4|95814|95764|95812.4|95762.4|21
1654832580000|2022-06-10 03:43:00|95813.5|95763.5|95810.9|95760.9|95817|95767|95808|95758|21
1654832590000|2022-06-10 03:43:10|95810.3|95760.3|95814.6|95764.6|95856.4|95769.8|95810.2|95730.4|32
1654832600000|2022-06-10 03:43:20|95815.1|95765.1|95819.7|95769.7|95860.2|95770.5|95814.3|95730.7|32
1654832610000|2022-06-10 03:43:30|95819.9|95769.9|95819.6|95769.6|95821.6|95771.6|95815.6|95765.6|34
1654832620000|2022-06-10 03:43:40|95818.4|95768.4|95820.5|95770.5|95821.3|95771.3|95818.4|95768.4|14
1654832630000|2022-06-10 03:43:50|95819.7|95769.7|95823|95773|95823.7|95773.7|95816.9|95766.9|29
1654832640000|2022-06-10 03:44:00|95822.9|95772.9|95822.8|95772.8|95824|95774|95812|95762|23
1654832650000|2022-06-10 03:44:10|95822.3|95772.3|95823.5|95773.5|95825.2|95775.2|95819.3|95769.3|27
1654832660000|2022-06-10 03:44:20|95823.4|95773.4|95829.2|95779.2|95830.8|95780.8|95823.4|95773.4|31
1654832670000|2022-06-10 03:44:30|95828.7|95778.7|95826.9|95776.9|95828.7|95778.7|95825.7|95775.7|28
1654832680000|2022-06-10 03:44:40|95826.8|95776.8|95827.6|95777.6|95829.4|95779.4|95821.3|95771.3|28
1654832690000|2022-06-10 03:44:50|95827.3|95777.3|95822.4|95772.4|95828|95778|95817.9|95767.9|37
1654832700000|2022-06-10 03:45:00|95823.1|95773.1|95819.6|95769.6|95825|95775|95817.1|95767.1|27
1654832710000|2022-06-10 03:45:10|95819.7|95769.7|95820.6|95770.6|95822.3|95772.3|95819.6|95769.6|26
1654832720000|2022-06-10 03:45:20|95822.9|95772.9|95823.1|95773.1|95824|95774|95821.1|95771.1|29
1654832730000|2022-06-10 03:45:30|95823.2|95773.2|95820.5|95770.5|95824|95774|95812.9|95762.9|25
1654832740000|2022-06-10 03:45:40|95820.2|95770.2|95822.8|95772.8|95823|95773|95819.7|95769.7|29
1654832750000|2022-06-10 03:45:50|95823.1|95773.1|95822.2|95772.2|95823.1|95773.1|95816|95766|22
1654832760000|2022-06-10 03:46:00|95821.5|95771.5|95821.5|95771.5|95822.4|95772.4|95820.2|95770.2|13
1654832770000|2022-06-10 03:46:10|95821.7|95771.7|95815.8|95765.8|95821.8|95771.8|95815.5|95765.5|18
1654832780000|2022-06-10 03:46:20|95816|95766|95822.2|95772.2|95822.2|95772.2|95816|95766|27
1654832790000|2022-06-10 03:46:30|95821.8|95771.8|95825.4|95775.4|95825.5|95775.5|95821.8|95771.8|26
1654832800000|2022-06-10 03:46:40|95825.1|95775.1|95823.5|95773.5|95825.1|95775.1|95822.6|95772.6|23
1654832810000|2022-06-10 03:46:50|95823.6|95773.6|95820.7|95770.7|95823.7|95773.7|95817.1|95767.1|29
1654832820000|2022-06-10 03:47:00|95820.6|95770.6|95820.3|95770.3|95821.4|95771.4|95820|95770|21
1654832830000|2022-06-10 03:47:10|95820.1|95770.1|95819.5|95769.5|95822.7|95772.7|95815.2|95765.2|27
1654832840000|2022-06-10 03:47:20|95820.1|95770.1|95821.1|95771.1|95821.6|95771.6|95818.2|95768.2|25
1654832850000|2022-06-10 03:47:30|95820.5|95770.5|95821|95771|95822.1|95772.1|95820.5|95770.5|8
1654832860000|2022-06-10 03:47:40|95821.2|95771.2|95820.6|95770.6|95821.7|95771.7|95815.2|95765.2|14
1654832870000|2022-06-10 03:47:50|95818.9|95768.9|95823.1|95773.1|95823.9|95773.9|95818.9|95768.9|14
1654832880000|2022-06-10 03:48:00|95823.2|95773.2|95823.3|95773.3|95823.3|95773.3|95813.9|95763.9|22
1654832890000|2022-06-10 03:48:10|95823.1|95773.1|95819.7|95769.7|95823.5|95773.5|95814|95764|25
1654832900000|2022-06-10 03:48:20|95819.6|95769.6|95820.4|95770.4|95821|95771|95819.2|95769.2|14
1654832910000|2022-06-10 03:48:30|95822.5|95772.5|95819.1|95769.1|95822.5|95772.5|95815.1|95765.1|28
1654832920000|2022-06-10 03:48:40|95819|95769|95815.9|95765.9|95819|95769|95814.4|95764.4|15
1654832930000|2022-06-10 03:48:50|95817.6|95767.6|95820.6|95770.6|95822.4|95772.4|95816.9|95766.9|25
1654832940000|2022-06-10 03:49:00|95820|95770|95817.9|95767.9|95822.3|95772.3|95815.7|95765.7|28
1654832950000|2022-06-10 03:49:10|95818.1|95768.1|95817.9|95767.9|95821.8|95771.8|95817.3|95767.3|30
1654832960000|2022-06-10 03:49:20|95816.8|95766.8|95812.5|95762.5|95818.2|95768.2|95810.3|95760.3|25
1654832970000|2022-06-10 03:49:30|95812.9|95762.9|95814.5|95764.5|95816.4|95766.4|95812.4|95762.4|29
1654832980000|2022-06-10 03:49:40|95814.9|95764.9|95818.5|95768.5|95819.3|95769.3|95814.4|95764.4|23
1654832990000|2022-06-10 03:49:50|95818.2|95768.2|95813.8|95763.8|95819.2|95769.2|95804.8|95754.8|26
1654833000000|2022-06-10 03:50:00|95813.1|95763.1|95812.9|95762.9|95819.6|95769.6|95812.9|95762.9|25
1654833010000|2022-06-10 03:50:10|95813|95763|95811.6|95761.6|95815.5|95765.5|95808.1|95758.1|22
1654833020000|2022-06-10 03:50:20|95812.3|95762.3|95813.7|95763.7|95815.2|95765.2|95812.3|95762.3|15
1654833030000|2022-06-10 03:50:30|95813.9|95763.9|95808.5|95758.5|95818.8|95768.8|95808.5|95758.5|21
1654833040000|2022-06-10 03:50:40|95809|95759|95816.1|95766.1|95816.9|95766.9|95807.6|95757.6|19
1654833050000|2022-06-10 03:50:50|95815.4|95765.4|95805.2|95755.2|95816.8|95766.8|95803.3|95753.3|27
1654833060000|2022-06-10 03:51:00|95798.9|95748.9|95804|95754|95804.3|95754.3|95797.3|95747.3|27
1654833070000|2022-06-10 03:51:10|95803.5|95753.5|95803|95753|95803.9|95753.9|95802.7|95752.7|14
1654833080000|2022-06-10 03:51:20|95802|95752|95801.8|95751.8|95802|95752|95798.7|95748.7|15
1654833090000|2022-06-10 03:51:30|95805.8|95755.8|95805.9|95755.9|95807.6|95757.6|95802.3|95752.3|23
1654833100000|2022-06-10 03:51:40|95807.3|95757.3|95807.4|95757.4|95808.2|95758.2|95806.3|95756.3|26
1654833110000|2022-06-10 03:51:50|95807.3|95757.3|95804.4|95754.4|95807.3|95757.3|95800.9|95750.9|17
1654833120000|2022-06-10 03:52:00|95804.6|95754.6|95807.2|95757.2|95809.4|95759.4|95802.3|95752.3|30
1654833130000|2022-06-10 03:52:10|95807.6|95757.6|95813.3|95763.3|95814.1|95764.1|95806.4|95756.4|25
1654833140000|2022-06-10 03:52:20|95813.7|95763.7|95810.3|95760.3|95814.7|95764.7|95810.3|95760.3|26
1654833150000|2022-06-10 03:52:30|95810.4|95760.4|95806.6|95756.6|95812.5|95762.5|95804.3|95754.3|25
1654833160000|2022-06-10 03:52:40|95806.3|95756.3|95803.7|95753.7|95808.5|95758.5|95803.7|95753.7|19
1654833170000|2022-06-10 03:52:50|95805.1|95755.1|95809.1|95759.1|95810.4|95760.4|95803.9|95753.9|18
1654833180000|2022-06-10 03:53:00|95809|95759|95806|95756|95810.2|95760.2|95797.2|95747.2|25
1654833190000|2022-06-10 03:53:10|95805.7|95755.7|95803.9|95753.9|95812|95762|95798.7|95748.7|24
1654833200000|2022-06-10 03:53:20|95804|95754|95807|95757|95807.8|95757.8|95803|95753|28
1654833210000|2022-06-10 03:53:30|95807.2|95757.2|95802.6|95752.6|95807.6|95757.6|95799.8|95749.8|19
1654833220000|2022-06-10 03:53:40|95802.5|95752.5|95808.3|95758.3|95809.1|95759.1|95801.5|95751.5|32
1654833230000|2022-06-10 03:53:50|95810.2|95760.2|95807.3|95757.3|95810.2|95760.2|95802.9|95752.9|26
1654833240000|2022-06-10 03:54:00|95807|95757|95811.7|95761.7|95812.6|95762.6|95807|95757|34
1654833250000|2022-06-10 03:54:10|95812.8|95762.8|95812.9|95762.9|95814|95764|95812|95762|28
1654833260000|2022-06-10 03:54:20|95812.8|95762.8|95812|95762|95813.2|95763.2|95808.7|95758.7|24
1654833270000|2022-06-10 03:54:30|95816.1|95766.1|95814.3|95764.3|95819.8|95769.8|95809.6|95759.6|30
1654833280000|2022-06-10 03:54:40|95814.1|95764.1|95821.6|95771.6|95823.7|95773.7|95813.3|95763.3|39
1654833290000|2022-06-10 03:54:50|95821.4|95771.4|95816.7|95766.7|95821.7|95771.7|95814.8|95764.8|36
1654833300000|2022-06-10 03:55:00|95816.2|95766.2|95818.8|95768.8|95820.5|95770.5|95815.6|95765.6|42
1654833310000|2022-06-10 03:55:10|95819.5|95769.5|95813.7|95763.7|95819.5|95769.5|95812.3|95762.3|28
1654833320000|2022-06-10 03:55:20|95813.8|95763.8|95819.6|95769.6|95819.9|95769.9|95813.6|95763.6|22
1654833330000|2022-06-10 03:55:30|95819.8|95769.8|95816.2|95766.2|95820.8|95770.8|95812.1|95762.1|24
1654833340000|2022-06-10 03:55:40|95820.2|95770.2|95816.3|95766.3|95821.3|95771.3|95813.2|95763.2|33
1654833350000|2022-06-10 03:55:50|95816.1|95766.1|95821.9|95771.9|95822.6|95772.6|95816.1|95766.1|27
1654833360000|2022-06-10 03:56:00|95821.5|95771.5|95815.8|95765.8|95822.1|95772.1|95814.3|95764.3|38
1654833370000|2022-06-10 03:56:10|95811.3|95761.3|95815.2|95765.2|95816.3|95766.3|95810.3|95760.3|37
1654833380000|2022-06-10 03:56:20|95815.4|95765.4|95816|95766|95818.4|95768.4|95815.3|95765.3|23
1654833390000|2022-06-10 03:56:30|95816.1|95766.1|95813.1|95763.1|95819.3|95769.3|95811.3|95761.3|38
1654833400000|2022-06-10 03:56:40|95813|95763|95811.4|95761.4|95818.9|95768.9|95810|95760|28
1654833410000|2022-06-10 03:56:50|95813.4|95763.4|95813.9|95763.9|95821.4|95771.4|95810.1|95760.1|38
1654833420000|2022-06-10 03:57:00|95813.7|95763.7|95816.3|95766.3|95817|95767|95813|95763|37
1654833430000|2022-06-10 03:57:10|95816.5|95766.5|95815.1|95765.1|95816.5|95766.5|95809.2|95759.2|24
1654833440000|2022-06-10 03:57:20|95815.2|95765.2|95813.6|95763.6|95815.2|95765.2|95813.5|95763.5|22
1654833450000|2022-06-10 03:57:30|95813.5|95763.5|95815.2|95765.2|95816.1|95766.1|95808.7|95758.7|29
1654833460000|2022-06-10 03:57:40|95815.4|95765.4|95815.4|95765.4|95818.5|95768.5|95809.3|95759.3|46
1654833470000|2022-06-10 03:57:50|95814.6|95764.6|95814.9|95764.9|95816.4|95766.4|95813.8|95763.8|36
1654833480000|2022-06-10 03:58:00|95814.1|95764.1|95815.1|95765.1|95816.2|95766.2|95813.3|95763.3|23
1654833490000|2022-06-10 03:58:10|95815.5|95765.5|95812.7|95762.7|95815.5|95765.5|95811.3|95761.3|37
1654833500000|2022-06-10 03:58:20|95814.1|95764.1|95812.8|95762.8|95815.9|95765.9|95812.1|95762.1|25
1654833510000|2022-06-10 03:58:30|95814.1|95764.1|95825.5|95775.5|95826.3|95776.3|95813.4|95763.4|30
1654833520000|2022-06-10 03:58:40|95825.7|95775.7|95824.4|95774.4|95827.3|95777.3|95822.9|95772.9|28
1654833530000|2022-06-10 03:58:50|95824.7|95774.7|95819.7|95769.7|95824.8|95774.8|95819.2|95769.2|24
1654833540000|2022-06-10 03:59:00|95819.5|95769.5|95822.2|95772.2|95822.3|95772.3|95819.4|95769.4|15
1654833550000|2022-06-10 03:59:10|95821.7|95771.7|95822.2|95772.2|95822.8|95772.8|95821.3|95771.3|22
1654833560000|2022-06-10 03:59:20|95822.5|95772.5|95817.5|95767.5|95823.4|95773.4|95816.4|95766.4|21
1654833570000|2022-06-10 03:59:30|95817.1|95767.1|95826.4|95776.4|95826.5|95776.5|95817.1|95767.1|25
1654833580000|2022-06-10 03:59:40|95826.6|95776.6|95820.2|95770.2|95826.6|95776.6|95819.8|95769.8|31
1654833590000|2022-06-10 03:59:50|95823.9|95773.9|95816.6|95766.6|95823.9|95773.9|95815.9|95765.9|32
1654833600000|2022-06-10 04:00:00|95817.8|95767.8|95815.4|95765.4|95818.6|95768.6|95813.1|95763.1|33
1654833610000|2022-06-10 04:00:10|95815.5|95765.5|95819.2|95769.2|95819.5|95769.5|95815.5|95765.5|35
1654833620000|2022-06-10 04:00:20|95819|95769|95812.9|95762.9|95819.8|95769.8|95812.9|95762.9|41
1654833630000|2022-06-10 04:00:30|95813.2|95763.2|95816.6|95766.6|95816.7|95766.7|95812|95762|39
1654833640000|2022-06-10 04:00:40|95816.7|95766.7|95815.9|95765.9|95816.7|95766.7|95814.9|95764.9|25
1654833650000|2022-06-10 04:00:50|95816.1|95766.1|95812|95762|95816.1|95766.1|95810.2|95760.2|28
1654833660000|2022-06-10 04:01:00|95811.4|95761.4|95818.5|95768.5|95819|95769|95811.4|95761.4|39
1654833670000|2022-06-10 04:01:10|95818.4|95768.4|95820.7|95770.7|95821.8|95771.8|95817.8|95767.8|27
1654833680000|2022-06-10 04:01:20|95820.5|95770.5|95821.1|95771.1|95821.1|95771.1|95818.3|95768.3|22
1654833690000|2022-06-10 04:01:30|95820.9|95770.9|95819|95769|95820.9|95770.9|95815.5|95765.5|29
1654833700000|2022-06-10 04:01:40|95818.9|95768.9|95818.5|95768.5|95819.2|95769.2|95818.3|95768.3|25
1654833710000|2022-06-10 04:01:50|95818.6|95768.6|95819.8|95769.8|95820|95770|95811.5|95761.5|33
1654833720000|2022-06-10 04:02:00|95821.5|95771.5|95816.5|95766.5|95821.5|95771.5|95813.9|95763.9|31
1654833730000|2022-06-10 04:02:10|95816.1|95766.1|95814.6|95764.6|95818.2|95768.2|95813.6|95763.6|22
1654833740000|2022-06-10 04:02:20|95814.4|95764.4|95815|95765|95815.2|95765.2|95814.4|95764.4|17
1654833750000|2022-06-10 04:02:30|95814.5|95764.5|95812.7|95762.7|95816.2|95766.2|95811.2|95761.2|20
1654833760000|2022-06-10 04:02:40|95813.1|95763.1|95819.3|95769.3|95820.2|95770.2|95809|95759|21
1654833770000|2022-06-10 04:02:50|95818.3|95768.3|95819.6|95769.6|95820|95770|95812.8|95762.8|24
1654833780000|2022-06-10 04:03:00|95819.5|95769.5|95818.2|95768.2|95820|95770|95813.8|95763.8|23
1654833790000|2022-06-10 04:03:10|95818.3|95768.3|95813.8|95763.8|95818.3|95768.3|95813.8|95763.8|27
1654833800000|2022-06-10 04:03:20|95814|95764|95815.6|95765.6|95815.6|95765.6|95814|95764|19
1654833810000|2022-06-10 04:03:30|95815.7|95765.7|95812.9|95762.9|95816.3|95766.3|95812.9|95762.9|14
1654833820000|2022-06-10 04:03:40|95815.1|95765.1|95817.5|95767.5|95821.2|95771.2|95811.3|95761.3|28
1654833830000|2022-06-10 04:03:50|95814.3|95764.3|95815.8|95765.8|95818.7|95768.7|95812.9|95762.9|21
1654833840000|2022-06-10 04:04:00|95816.5|95766.5|95820.1|95770.1|95820.3|95770.3|95815.1|95765.1|22
1654833850000|2022-06-10 04:04:10|95819.9|95769.9|95815.7|95765.7|95820.1|95770.1|95815.7|95765.7|24
1654833860000|2022-06-10 04:04:20|95815.2|95765.2|95814.9|95764.9|95818.5|95768.5|95812.7|95762.7|16
1654833870000|2022-06-10 04:04:30|95812.9|95762.9|95815.7|95765.7|95820.2|95770.2|95812.9|95762.9|32
1654833880000|2022-06-10 04:04:40|95816.4|95766.4|95815.7|95765.7|95816.4|95766.4|95814.9|95764.9|16
1654833890000|2022-06-10 04:04:50|95815.4|95765.4|95813|95763|95815.4|95765.4|95811.4|95761.4|22
1654833900000|2022-06-10 04:05:00|95813.1|95763.1|95811.8|95761.8|95814.3|95764.3|95811.8|95761.8|18
1654833910000|2022-06-10 04:05:10|95809.4|95759.4|95810.7|95760.7|95813.1|95763.1|95809.4|95759.4|25
1654833920000|2022-06-10 04:05:20|95813.5|95763.5|95812|95762|95814.8|95764.8|95811.7|95761.7|15
1654833930000|2022-06-10 04:05:30|95812.8|95762.8|95814.3|95764.3|95814.7|95764.7|95812.1|95762.1|18
1654833940000|2022-06-10 04:05:40|95813.4|95763.4|95811.2|95761.2|95814.1|95764.1|95809.4|95759.4|14
1654833950000|2022-06-10 04:05:50|95810.5|95760.5|95806.4|95756.4|95810.5|95760.5|95806.4|95756.4|12
1654833960000|2022-06-10 04:06:00|95806.8|95756.8|95810|95760|95811.2|95761.2|95806.8|95756.8|18
1654833970000|2022-06-10 04:06:10|95810.6|95760.6|95810.1|95760.1|95810.6|95760.6|95804.6|95754.6|15
1654833980000|2022-06-10 04:06:20|95810.4|95760.4|95812.5|95762.5|95812.9|95762.9|95809.9|95759.9|20
1654833990000|2022-06-10 04:06:30|95812.3|95762.3|95811.2|95761.2|95812.3|95762.3|95810.6|95760.6|14
1654834000000|2022-06-10 04:06:40|95811.8|95761.8|95812.6|95762.6|95813.1|95763.1|95807.4|95757.4|19
1654834010000|2022-06-10 04:06:50|95812.1|95762.1|95810.5|95760.5|95812.1|95762.1|95809.3|95759.3|19
1654834020000|2022-06-10 04:07:00|95810.4|95760.4|95809.2|95759.2|95811.8|95761.8|95807.9|95757.9|12
1654834030000|2022-06-10 04:07:10|95808.9|95758.9|95816.3|95766.3|95818.4|95768.4|95808.9|95758.9|19
1654834040000|2022-06-10 04:07:20|95816|95766|95814.6|95764.6|95816.5|95766.5|95813.3|95763.3|20
1654834050000|2022-06-10 04:07:30|95814.5|95764.5|95814.3|95764.3|95815.4|95765.4|95814.2|95764.2|18
1654834060000|2022-06-10 04:07:40|95814.1|95764.1|95816.2|95766.2|95816.2|95766.2|95814.1|95764.1|15
1654834070000|2022-06-10 04:07:50|95816.9|95766.9|95822.3|95772.3|95822.3|95772.3|95815.3|95765.3|32
1654834080000|2022-06-10 04:08:00|95821.7|95771.7|95820.3|95770.3|95821.8|95771.8|95819.8|95769.8|14
1654834090000|2022-06-10 04:08:10|95820.4|95770.4|95820.3|95770.3|95820.5|95770.5|95819.8|95769.8|8
1654834100000|2022-06-10 04:08:20|95820|95770|95817.8|95767.8|95821.3|95771.3|95815.5|95765.5|20
1654834110000|2022-06-10 04:08:30|95817.9|95767.9|95820.6|95770.6|95821.5|95771.5|95815.8|95765.8|36
1654834120000|2022-06-10 04:08:40|95819.7|95769.7|95818.8|95768.8|95821.3|95771.3|95815.2|95765.2|19
1654834130000|2022-06-10 04:08:50|95819|95769|95813.8|95763.8|95819|95769|95812.8|95762.8|33
1654834140000|2022-06-10 04:09:00|95813.6|95763.6|95817.2|95767.2|95817.5|95767.5|95810.8|95760.8|28
1654834150000|2022-06-10 04:09:10|95817.9|95767.9|95818.4|95768.4|95819.9|95769.9|95817.6|95767.6|18
1654834160000|2022-06-10 04:09:20|95819.4|95769.4|95816.2|95766.2|95820.3|95770.3|95816.2|95766.2|23
1654834170000|2022-06-10 04:09:30|95817.1|95767.1|95819.5|95769.5|95823|95773|95816.4|95766.4|30
1654834180000|2022-06-10 04:09:40|95819.3|95769.3|95819.4|95769.4|95820.6|95770.6|95817.7|95767.7|32
1654834190000|2022-06-10 04:09:50|95818.6|95768.6|95817.7|95767.7|95819.6|95769.6|95817.7|95767.7|19
1654834200000|2022-06-10 04:10:00|95817.2|95767.2|95818.7|95768.7|95819.7|95769.7|95817.2|95767.2|22
1654834210000|2022-06-10 04:10:10|95818.3|95768.3|95821.1|95771.1|95821.1|95771.1|95818.3|95768.3|27
1654834220000|2022-06-10 04:10:20|95821.2|95771.2|95816.9|95766.9|95821.6|95771.6|95816|95766|26
1654834230000|2022-06-10 04:10:30|95817.6|95767.6|95823.4|95773.4|95824.3|95774.3|95817.6|95767.6|27
1654834240000|2022-06-10 04:10:40|95823.3|95773.3|95822.5|95772.5|95824.8|95774.8|95822.1|95772.1|27
1654834250000|2022-06-10 04:10:50|95822.6|95772.6|95823.5|95773.5|95825|95775|95822.2|95772.2|20
1654834260000|2022-06-10 04:11:00|95823.6|95773.6|95824.2|95774.2|95825.1|95775.1|95823.6|95773.6|29
1654834270000|2022-06-10 04:11:10|95824|95774|95817.6|95767.6|95825.7|95775.7|95816.9|95766.9|19
1654834280000|2022-06-10 04:11:20|95820.8|95770.8|95823.6|95773.6|95824.3|95774.3|95816.7|95766.7|35
1654834290000|2022-06-10 04:11:30|95823.7|95773.7|95817.2|95767.2|95824.8|95774.8|95815.6|95765.6|28
1654834300000|2022-06-10 04:11:40|95817.8|95767.8|95818.5|95768.5|95819.7|95769.7|95816.3|95766.3|18
1654834310000|2022-06-10 04:11:50|95818.3|95768.3|95814.4|95764.4|95819.3|95769.3|95813.9|95763.9|13
1654834320000|2022-06-10 04:12:00|95815.1|95765.1|95816.3|95766.3|95819.6|95769.6|95815.1|95765.1|22
1654834330000|2022-06-10 04:12:10|95817.5|95767.5|95821.4|95771.4|95823.7|95773.7|95816.8|95766.8|35
1654834340000|2022-06-10 04:12:20|95821.7|95771.7|95827.2|95777.2|95828.9|95778.9|95821.6|95771.6|27
1654834350000|2022-06-10 04:12:30|95827.3|95777.3|95830.5|95780.5|95830.6|95780.6|95826.9|95776.9|26
1654834360000|2022-06-10 04:12:40|95830.9|95780.9|95835.7|95785.7|95837.2|95787.2|95828.2|95778.2|32
1654834370000|2022-06-10 04:12:50|95836.8|95786.8|95832.4|95782.4|95836.8|95786.8|95830.1|95780.1|37
1654834380000|2022-06-10 04:13:00|95831.9|95781.9|95831.8|95781.8|95832.8|95782.8|95831.5|95781.5|29
1654834390000|2022-06-10 04:13:10|95832.5|95782.5|95828.4|95778.4|95832.9|95782.9|95823.7|95773.7|26
1654834400000|2022-06-10 04:13:20|95830.6|95780.6|95831.7|95781.7|95831.7|95781.7|95820.5|95770.5|29
1654834410000|2022-06-10 04:13:30|95831.5|95781.5|95831.5|95781.5|95832.2|95782.2|95829.6|95779.6|22
1654834420000|2022-06-10 04:13:40|95832.8|95782.8|95831.8|95781.8|95833.4|95783.4|95831.6|95781.6|16
1654834430000|2022-06-10 04:13:50|95831.9|95781.9|95821|95771|95831.9|95781.9|95821|95771|39
1654834440000|2022-06-10 04:14:00|95821.6|95771.6|95816|95766|95824.3|95774.3|95814.2|95764.2|41
1654834450000|2022-06-10 04:14:10|95817.1|95767.1|95822.8|95772.8|95823.4|95773.4|95816.2|95766.2|34
1654834460000|2022-06-10 04:14:20|95822.9|95772.9|95823.5|95773.5|95824.5|95774.5|95822.7|95772.7|15
1654834470000|2022-06-10 04:14:30|95823.6|95773.6|95827.4|95777.4|95827.9|95777.9|95820.1|95770.1|26
1654834480000|2022-06-10 04:14:40|95828.2|95778.2|95824.3|95774.3|95829.5|95779.5|95824.3|95774.3|38
1654834490000|2022-06-10 04:14:50|95824|95774|95819.7|95769.7|95826|95776|95819.2|95769.2|34
1654834500000|2022-06-10 04:15:00|95820.4|95770.4|95821.2|95771.2|95824.1|95774.1|95819.5|95769.5|26
1654834510000|2022-06-10 04:15:10|95821.7|95771.7|95821.2|95771.2|95823.2|95773.2|95820.4|95770.4|18
1654834520000|2022-06-10 04:15:20|95820.7|95770.7|95820|95770|95822.6|95772.6|95817.7|95767.7|21
1654834530000|2022-06-10 04:15:30|95820.7|95770.7|95831.4|95781.4|95831.4|95781.4|95820.7|95770.7|32
1654834540000|2022-06-10 04:15:40|95830.9|95780.9|95832|95782|95834.2|95784.2|95830.4|95780.4|24
1654834550000|2022-06-10 04:15:50|95832.1|95782.1|95830.2|95780.2|95834.1|95784.1|95828.4|95778.4|20
1654834560000|2022-06-10 04:16:00|95829.9|95779.9|95834.4|95784.4|95836.1|95786.1|95828.2|95778.2|35
1654834570000|2022-06-10 04:16:10|95834.7|95784.7|95832.2|95782.2|95834.7|95784.7|95831.8|95781.8|23
1654834580000|2022-06-10 04:16:20|95833.2|95783.2|95829.9|95779.9|95833.6|95783.6|95823.5|95773.5|25
1654834590000|2022-06-10 04:16:30|95829.7|95779.7|95831.7|95781.7|95831.9|95781.9|95827.6|95777.6|29
1654834600000|2022-06-10 04:16:40|95832.9|95782.9|95834|95784|95834.8|95784.8|95830.9|95780.9|22
1654834610000|2022-06-10 04:16:50|95833.7|95783.7|95834.8|95784.8|95835.4|95785.4|95833.5|95783.5|14
1654834620000|2022-06-10 04:17:00|95835.3|95785.3|95838.9|95788.9|95841.7|95791.7|95833.5|95783.5|42
1654834630000|2022-06-10 04:17:10|95838.7|95788.7|95842.4|95792.4|95843.2|95793.2|95838.6|95788.6|24
1654834640000|2022-06-10 04:17:20|95842.1|95792.1|95841.2|95791.2|95844.8|95794.8|95839.9|95789.9|20
1654834650000|2022-06-10 04:17:30|95842.2|95792.2|95842.4|95792.4|95843.2|95793.2|95842.2|95792.2|18
1654834660000|2022-06-10 04:17:40|95842.2|95792.2|95839.6|95789.6|95843|95793|95837.5|95787.5|13
1654834670000|2022-06-10 04:17:50|95840.7|95790.7|95841.7|95791.7|95841.7|95791.7|95840.2|95790.2|31
1654834680000|2022-06-10 04:18:00|95842.9|95792.9|95846.5|95796.5|95848.1|95798.1|95841|95791|41
1654834690000|2022-06-10 04:18:10|95846.7|95796.7|95846.7|95796.7|95847.5|95797.5|95845.5|95795.5|24
1654834700000|2022-06-10 04:18:20|95846.5|95796.5|95845.7|95795.7|95849|95799|95844.4|95794.4|26
1654834710000|2022-06-10 04:18:30|95845.4|95795.4|95847.3|95797.3|95848.8|95798.8|95845.3|95795.3|20
1654834720000|2022-06-10 04:18:40|95846.7|95796.7|95844.2|95794.2|95847.5|95797.5|95840.1|95790.1|28
1654834730000|2022-06-10 04:18:50|95844.1|95794.1|95842.6|95792.6|95844.1|95794.1|95841.4|95791.4|24
1654834740000|2022-06-10 04:19:00|95843.4|95793.4|95843.9|95793.9|95843.9|95793.9|95842|95792|29
1654834750000|2022-06-10 04:19:10|95843.7|95793.7|95841.6|95791.6|95844.2|95794.2|95839.9|95789.9|20
1654834760000|2022-06-10 04:19:20|95841.3|95791.3|95843.2|95793.2|95843.9|95793.9|95841.3|95791.3|22
1654834770000|2022-06-10 04:19:30|95842.9|95792.9|95840.5|95790.5|95843.3|95793.3|95839.1|95789.1|14
1654834780000|2022-06-10 04:19:40|95840.8|95790.8|95841.2|95791.2|95843.9|95793.9|95838.5|95788.5|20
1654834790000|2022-06-10 04:19:50|95841.5|95791.5|95840.7|95790.7|95844.1|95794.1|95838.9|95788.9|18
1654834800000|2022-06-10 04:20:00|95840.8|95790.8|95843.2|95793.2|95843.2|95793.2|95840.7|95790.7|34
1654834810000|2022-06-10 04:20:10|95843.1|95793.1|95840.6|95790.6|95844.3|95794.3|95838.8|95788.8|33
1654834820000|2022-06-10 04:20:20|95841.1|95791.1|95840.1|95790.1|95841.1|95791.1|95838.9|95788.9|16
1654834830000|2022-06-10 04:20:30|95840|95790|95836.6|95786.6|95841.1|95791.1|95836.5|95786.5|28
1654834840000|2022-06-10 04:20:40|95836.5|95786.5|95829.8|95779.8|95837.3|95787.3|95829.8|95779.8|23
1654834850000|2022-06-10 04:20:50|95829.9|95779.9|95830.3|95780.3|95834.8|95784.8|95825.7|95775.7|30
1654834860000|2022-06-10 04:21:00|95830.1|95780.1|95830.6|95780.6|95831.8|95781.8|95827.4|95777.4|31
1654834870000|2022-06-10 04:21:10|95831|95781|95838.4|95788.4|95838.4|95788.4|95831|95781|35
1654834880000|2022-06-10 04:21:20|95837.9|95787.9|95837|95787|95837.9|95787.9|95834.4|95784.4|21
1654834890000|2022-06-10 04:21:30|95831.6|95781.6|95834.1|95784.1|95834.1|95784.1|95831.2|95781.2|16
1654834900000|2022-06-10 04:21:40|95834.3|95784.3|95830.3|95780.3|95836.2|95786.2|95830.3|95780.3|28
1654834910000|2022-06-10 04:21:50|95829.8|95779.8|95830.3|95780.3|95831.9|95781.9|95829.8|95779.8|14
1654834920000|2022-06-10 04:22:00|95831.3|95781.3|95831.8|95781.8|95832.2|95782.2|95830.5|95780.5|24
1654834930000|2022-06-10 04:22:10|95831.6|95781.6|95827.8|95777.8|95832.8|95782.8|95827.8|95777.8|29
1654834940000|2022-06-10 04:22:20|95828.9|95778.9|95829.5|95779.5|95830.8|95780.8|95828.5|95778.5|15
1654834950000|2022-06-10 04:22:30|95829.7|95779.7|95827.4|95777.4|95833.4|95783.4|95827.4|95777.4|23
1654834960000|2022-06-10 04:22:40|95828|95778|95830.2|95780.2|95830.9|95780.9|95828|95778|16
1654834970000|2022-06-10 04:22:50|95829.6|95779.6|95829.3|95779.3|95833.4|95783.4|95829.3|95779.3|21
1654834980000|2022-06-10 04:23:00|95829|95779|95831.6|95781.6|95833.1|95783.1|95829|95779|29
1654834990000|2022-06-10 04:23:10|95831.5|95781.5|95835.4|95785.4|95835.7|95785.7|95831.1|95781.1|23
1654835000000|2022-06-10 04:23:20|95835.1|95785.1|95833.5|95783.5|95835.7|95785.7|95831.6|95781.6|16
1654835010000|2022-06-10 04:23:30|95834|95784|95832.2|95782.2|95835.1|95785.1|95831.1|95781.1|20
1654835020000|2022-06-10 04:23:40|95832.3|95782.3|95835.9|95785.9|95835.9|95785.9|95831.7|95781.7|25
1654835030000|2022-06-10 04:23:50|95835.6|95785.6|95833.4|95783.4|95835.7|95785.7|95828.5|95778.5|35
1654835040000|2022-06-10 04:24:00|95833.6|95783.6|95833.1|95783.1|95835.2|95785.2|95832|95782|39
1654835050000|2022-06-10 04:24:10|95833.2|95783.2|95829.1|95779.1|95833.3|95783.3|95827.1|95777.1|31
1654835060000|2022-06-10 04:24:20|95829.4|95779.4|95831.2|95781.2|95831.8|95781.8|95829.4|95779.4|18
1654835070000|2022-06-10 04:24:30|95831.1|95781.1|95831.2|95781.2|95833|95783|95828.5|95778.5|26
1654835080000|2022-06-10 04:24:40|95831.1|95781.1|95833.4|95783.4|95834.8|95784.8|95831.1|95781.1|22
1654835090000|2022-06-10 04:24:50|95833.1|95783.1|95833.1|95783.1|95833.7|95783.7|95832|95782|21
1654835100000|2022-06-10 04:25:00|95833|95783|95827.9|95777.9|95833.5|95783.5|95827.9|95777.9|20
1654835110000|2022-06-10 04:25:10|95827.6|95777.6|95826.7|95776.7|95828.5|95778.5|95825.5|95775.5|15
1654835120000|2022-06-10 04:25:20|95826.9|95776.9|95826.8|95776.8|95826.9|95776.9|95824.1|95774.1|21
1654835130000|2022-06-10 04:25:30|95826.4|95776.4|95826.7|95776.7|95827.8|95777.8|95823.8|95773.8|20
1654835140000|2022-06-10 04:25:40|95830.1|95780.1|95828.6|95778.6|95830.3|95780.3|95826.8|95776.8|31
1654835150000|2022-06-10 04:25:50|95828|95778|95829.8|95779.8|95829.8|95779.8|95826.6|95776.6|25
1654835160000|2022-06-10 04:26:00|95826.8|95776.8|95833.5|95783.5|95835.3|95785.3|95826.6|95776.6|35
1654835170000|2022-06-10 04:26:10|95833.9|95783.9|95837.1|95787.1|95838.5|95788.5|95833.1|95783.1|24
1654835180000|2022-06-10 04:26:20|95836.8|95786.8|95838.7|95788.7|95839.8|95789.8|95836.6|95786.6|26
1654835190000|2022-06-10 04:26:30|95838.4|95788.4|95836.5|95786.5|95840|95790|95835.9|95785.9|22
1654835200000|2022-06-10 04:26:40|95836.3|95786.3|95836.8|95786.8|95837.5|95787.5|95836.2|95786.2|15
1654835210000|2022-06-10 04:26:50|95838|95788|95843.4|95793.4|95843.7|95793.7|95837.6|95787.6|37
1654835220000|2022-06-10 04:27:00|95843.1|95793.1|95843.3|95793.3|95844.1|95794.1|95841.5|95791.5|34
1654835230000|2022-06-10 04:27:10|95842.7|95792.7|95839.1|95789.1|95844.2|95794.2|95838.3|95788.3|23
1654835240000|2022-06-10 04:27:20|95838.3|95788.3|95838.8|95788.8|95839.1|95789.1|95837.1|95787.1|26
1654835250000|2022-06-10 04:27:30|95838.4|95788.4|95839.7|95789.7|95840.8|95790.8|95838.4|95788.4|19
1654835260000|2022-06-10 04:27:40|95839.6|95789.6|95842.6|95792.6|95842.6|95792.6|95839.4|95789.4|22
1654835270000|2022-06-10 04:27:50|95842.4|95792.4|95837.4|95787.4|95842.4|95792.4|95835.5|95785.5|18
1654835280000|2022-06-10 04:28:00|95838.7|95788.7|95841.8|95791.8|95842.5|95792.5|95838.2|95788.2|26
1654835290000|2022-06-10 04:28:10|95841.4|95791.4|95840.8|95790.8|95842.3|95792.3|95839.4|95789.4|23
1654835300000|2022-06-10 04:28:20|95840.6|95790.6|95842.6|95792.6|95842.9|95792.9|95840.6|95790.6|20
1654835310000|2022-06-10 04:28:30|95842.7|95792.7|95847.9|95797.9|95849.8|95799.8|95842.7|95792.7|29
1654835320000|2022-06-10 04:28:40|95848|95798|95847.5|95797.5|95848.7|95798.7|95845.8|95795.8|23
1654835330000|2022-06-10 04:28:50|95847.3|95797.3|95848.8|95798.8|95849.4|95799.4|95847.2|95797.2|31
1654835340000|2022-06-10 04:29:00|95848.7|95798.7|95847.7|95797.7|95848.7|95798.7|95844.4|95794.4|19
1654835350000|2022-06-10 04:29:10|95847.2|95797.2|95847.2|95797.2|95847.4|95797.4|95845.8|95795.8|14
1654835360000|2022-06-10 04:29:20|95847.4|95797.4|95848.2|95798.2|95848.9|95798.9|95844.3|95794.3|25
1654835370000|2022-06-10 04:29:30|95846.5|95796.5|95842.2|95792.2|95847.8|95797.8|95841.1|95791.1|40
1654835380000|2022-06-10 04:29:40|95842.1|95792.1|95843|95793|95843.4|95793.4|95840.8|95790.8|21
1654835390000|2022-06-10 04:29:50|95843.7|95793.7|95843.6|95793.6|95845.3|95795.3|95840.1|95790.1|30
1654835400000|2022-06-10 04:30:00|95843.3|95793.3|95846.3|95796.3|95846.7|95796.7|95843|95793|30
1654835410000|2022-06-10 04:30:10|95845.9|95795.9|95844.7|95794.7|95847.3|95797.3|95842.4|95792.4|21
1654835420000|2022-06-10 04:30:20|95844.9|95794.9|95845.8|95795.8|95847.6|95797.6|95844.7|95794.7|23
1654835430000|2022-06-10 04:30:30|95845.5|95795.5|95844.6|95794.6|95846.6|95796.6|95841.4|95791.4|30
1654835440000|2022-06-10 04:30:40|95844.4|95794.4|95845.2|95795.2|95848.5|95798.5|95844.4|95794.4|34
1654835450000|2022-06-10 04:30:50|95845.5|95795.5|95842.9|95792.9|95846.4|95796.4|95836.4|95786.4|38
1654835460000|2022-06-10 04:31:00|95842.1|95792.1|95843.3|95793.3|95844.4|95794.4|95842.1|95792.1|34
1654835470000|2022-06-10 04:31:10|95844.5|95794.5|95837.2|95787.2|95844.5|95794.5|95836.5|95786.5|32
1654835480000|2022-06-10 04:31:20|95837.3|95787.3|95839.8|95789.8|95839.8|95789.8|95836.9|95786.9|14
1654835490000|2022-06-10 04:31:30|95841.3|95791.3|95842.6|95792.6|95843.4|95793.4|95839|95789|28
1654835500000|2022-06-10 04:31:40|95842.9|95792.9|95842.5|95792.5|95843.1|95793.1|95841.1|95791.1|26
1654835510000|2022-06-10 04:31:50|95843.9|95793.9|95840|95790|95844.1|95794.1|95839.5|95789.5|25
1654835520000|2022-06-10 04:32:00|95839.7|95789.7|95838.8|95788.8|95841.1|95791.1|95838.8|95788.8|28
1654835530000|2022-06-10 04:32:10|95840.5|95790.5|95838.8|95788.8|95840.9|95790.9|95837.6|95787.6|14
1654835540000|2022-06-10 04:32:20|95838.5|95788.5|95843.2|95793.2|95843.2|95793.2|95838.3|95788.3|27
1654835550000|2022-06-10 04:32:30|95842.7|95792.7|95840.4|95790.4|95843.7|95793.7|95838.7|95788.7|30
1654835560000|2022-06-10 04:32:40|95840.8|95790.8|95840|95790|95841.3|95791.3|95839.7|95789.7|18
1654835570000|2022-06-10 04:32:50|95839.9|95789.9|95838.8|95788.8|95840.8|95790.8|95836.9|95786.9|25
1654835580000|2022-06-10 04:33:00|95838.7|95788.7|95838.7|95788.7|95839.3|95789.3|95837.6|95787.6|18
1654835590000|2022-06-10 04:33:10|95838.5|95788.5|95842.1|95792.1|95842.1|95792.1|95838.5|95788.5|23
1654835600000|2022-06-10 04:33:20|95841.9|95791.9|95835.9|95785.9|95841.9|95791.9|95833.5|95783.5|31
1654835610000|2022-06-10 04:33:30|95835.3|95785.3|95835.1|95785.1|95836.2|95786.2|95835|95785|13
1654835620000|2022-06-10 04:33:40|95834.6|95784.6|95834.3|95784.3|95835.3|95785.3|95831|95781|12
1654835630000|2022-06-10 04:33:50|95834.7|95784.7|95835.3|95785.3|95835.7|95785.7|95830|95780|21
1654835640000|2022-06-10 04:34:00|95835.1|95785.1|95836.8|95786.8|95836.8|95786.8|95833.3|95783.3|22
1654835650000|2022-06-10 04:34:10|95836.5|95786.5|95834.2|95784.2|95836.5|95786.5|95831.6|95781.6|20
1654835660000|2022-06-10 04:34:20|95833.6|95783.6|95839.3|95789.3|95839.3|95789.3|95833.5|95783.5|21
1654835670000|2022-06-10 04:34:30|95826.8|95776.8|95836.7|95786.7|95838.4|95788.4|95826.8|95776.8|23
1654835680000|2022-06-10 04:34:40|95836.4|95786.4|95825.1|95775.1|95837.2|95787.2|95825.1|95775.1|34
1654835690000|2022-06-10 04:34:50|95824.8|95774.8|95825.6|95775.6|95826.9|95776.9|95824.8|95774.8|20
1654835700000|2022-06-10 04:35:00|95826.2|95776.2|95824.2|95774.2|95827.2|95777.2|95822|95772|22
1654835710000|2022-06-10 04:35:10|95823.9|95773.9|95827.6|95777.6|95827.9|95777.9|95823.9|95773.9|17
1654835720000|2022-06-10 04:35:20|95827.4|95777.4|95827.7|95777.7|95827.9|95777.9|95826.9|95776.9|12
1654835730000|2022-06-10 04:35:30|95828|95778|95830|95780|95830|95780|95819.1|95769.1|22
1654835740000|2022-06-10 04:35:40|95829.5|95779.5|95825.7|95775.7|95829.5|95779.5|95821|95771|20
1654835750000|2022-06-10 04:35:50|95825|95775|95828.4|95778.4|95829.3|95779.3|95825|95775|17
1654835760000|2022-06-10 04:36:00|95828.7|95778.7|95821.9|95771.9|95829.4|95779.4|95818.3|95768.3|21
1654835770000|2022-06-10 04:36:10|95821.8|95771.8|95821.9|95771.9|95824.3|95774.3|95820.3|95770.3|26
1654835780000|2022-06-10 04:36:20|95822|95772|95830.2|95780.2|95832.2|95782.2|95822|95772|21
1654835790000|2022-06-10 04:36:30|95830.3|95780.3|95832.7|95782.7|95832.7|95782.7|95830|95780|13
1654835800000|2022-06-10 04:36:40|95833.6|95783.6|95832.9|95782.9|95834.7|95784.7|95831.5|95781.5|19
1654835810000|2022-06-10 04:36:50|95832.7|95782.7|95836.5|95786.5|95840|95790|95831.8|95781.8|39
1654835820000|2022-06-10 04:37:00|95836.6|95786.6|95837.2|95787.2|95837.8|95787.8|95835.6|95785.6|31
1654835830000|2022-06-10 04:37:10|95837|95787|95836.8|95786.8|95837.9|95787.9|95836.7|95786.7|20
1654835840000|2022-06-10 04:37:20|95837|95787|95839|95789|95840.1|95790.1|95836.9|95786.9|23
1654835850000|2022-06-10 04:37:30|95839.2|95789.2|95832.7|95782.7|95840|95790|95832.7|95782.7|25
1654835860000|2022-06-10 04:37:40|95833.6|95783.6|95837.8|95787.8|95838.2|95788.2|95833.4|95783.4|24
1654835870000|2022-06-10 04:37:50|95837.9|95787.9|95837|95787|95837.9|95787.9|95836.1|95786.1|21
1654835880000|2022-06-10 04:38:00|95836.8|95786.8|95836.5|95786.5|95837|95787|95832.9|95782.9|18
1654835890000|2022-06-10 04:38:10|95835.7|95785.7|95839|95789|95839|95789|95835.2|95785.2|23
1654835900000|2022-06-10 04:38:20|95839.2|95789.2|95839.4|95789.4|95840.5|95790.5|95839.2|95789.2|13
1654835910000|2022-06-10 04:38:30|95839.3|95789.3|95837.7|95787.7|95840|95790|95837.6|95787.6|13
1654835920000|2022-06-10 04:38:40|95837.6|95787.6|95839.5|95789.5|95839.5|95789.5|95837.6|95787.6|13
1654835930000|2022-06-10 04:38:50|95841.9|95791.9|95840.4|95790.4|95841.9|95791.9|95839.5|95789.5|11
1654835940000|2022-06-10 04:39:00|95840.9|95790.9|95842.7|95792.7|95842.7|95792.7|95837.1|95787.1|14
1654835950000|2022-06-10 04:39:10|95843.2|95793.2|95844.4|95794.4|95846.4|95796.4|95841.6|95791.6|29
1654835960000|2022-06-10 04:39:20|95845.3|95795.3|95839.1|95789.1|95846.3|95796.3|95838.9|95788.9|20
1654835970000|2022-06-10 04:39:30|95839.5|95789.5|95840.3|95790.3|95842.6|95792.6|95838.1|95788.1|17
1654835980000|2022-06-10 04:39:40|95841.4|95791.4|95839.2|95789.2|95842.6|95792.6|95839.2|95789.2|14
1654835990000|2022-06-10 04:39:50|95839.6|95789.6|95838.4|95788.4|95842.5|95792.5|95837.6|95787.6|25
1654836000000|2022-06-10 04:40:00|95838.2|95788.2|95846.6|95796.6|95847.1|95797.1|95838.2|95788.2|26
1654836010000|2022-06-10 04:40:10|95846|95796|95841.4|95791.4|95847.5|95797.5|95841.4|95791.4|22
1654836020000|2022-06-10 04:40:20|95841.6|95791.6|95841|95791|95841.8|95791.8|95839.7|95789.7|25
1654836030000|2022-06-10 04:40:30|95841.1|95791.1|95840|95790|95842.5|95792.5|95839.8|95789.8|18
1654836040000|2022-06-10 04:40:40|95839.8|95789.8|95840.8|95790.8|95840.8|95790.8|95839.8|95789.8|13
1654836050000|2022-06-10 04:40:50|95840.9|95790.9|95840.6|95790.6|95841.3|95791.3|95840.3|95790.3|16
1654836060000|2022-06-10 04:41:00|95841.3|95791.3|95839.7|95789.7|95841.6|95791.6|95839.2|95789.2|21
1654836070000|2022-06-10 04:41:10|95840.2|95790.2|95840|95790|95841.9|95791.9|95836.7|95786.7|21
1654836080000|2022-06-10 04:41:20|95840.1|95790.1|95839|95789|95841.2|95791.2|95837.9|95787.9|23
1654836090000|2022-06-10 04:41:30|95841|95791|95840.5|95790.5|95841.8|95791.8|95840.3|95790.3|27
1654836100000|2022-06-10 04:41:40|95840.4|95790.4|95839.3|95789.3|95841.2|95791.2|95839.3|95789.3|16
1654836110000|2022-06-10 04:41:50|95838.9|95788.9|95837.6|95787.6|95840.3|95790.3|95837.6|95787.6|16
1654836120000|2022-06-10 04:42:00|95838.3|95788.3|95839.7|95789.7|95841.4|95791.4|95837.7|95787.7|26
1654836130000|2022-06-10 04:42:10|95839.9|95789.9|95840.1|95790.1|95840.9|95790.9|95838.4|95788.4|30
1654836140000|2022-06-10 04:42:20|95840.7|95790.7|95840.9|95790.9|95841.2|95791.2|95840.2|95790.2|16
1654836150000|2022-06-10 04:42:30|95840.7|95790.7|95842.5|95792.5|95842.9|95792.9|95840.7|95790.7|26
1654836160000|2022-06-10 04:42:40|95842.6|95792.6|95842.8|95792.8|95843.4|95793.4|95842.2|95792.2|15
1654836170000|2022-06-10 04:42:50|95843.5|95793.5|95839.8|95789.8|95843.6|95793.6|95839.8|95789.8|18
1654836180000|2022-06-10 04:43:00|95840.2|95790.2|95842.1|95792.1|95842.1|95792.1|95839.9|95789.9|24
1654836190000|2022-06-10 04:43:10|95841.9|95791.9|95842.1|95792.1|95842.9|95792.9|95840.2|95790.2|24
1654836200000|2022-06-10 04:43:20|95841.4|95791.4|95843.3|95793.3|95845.8|95795.8|95841.3|95791.3|33
1654836210000|2022-06-10 04:43:30|95843.4|95793.4|95845.2|95795.2|95845.7|95795.7|95842.7|95792.7|29
1654836220000|2022-06-10 04:43:40|95845.3|95795.3|95844.6|95794.6|95846|95796|95842.8|95792.8|23
1654836230000|2022-06-10 04:43:50|95844.5|95794.5|95845.8|95795.8|95846.6|95796.6|95844.2|95794.2|21
1654836240000|2022-06-10 04:44:00|95845.6|95795.6|95844.2|95794.2|95846.2|95796.2|95841.1|95791.1|25
1654836250000|2022-06-10 04:44:10|95844.7|95794.7|95845.4|95795.4|95845.4|95795.4|95843.5|95793.5|16
1654836260000|2022-06-10 04:44:20|95845.8|95795.8|95845.1|95795.1|95846.2|95796.2|95845.1|95795.1|11
1654836270000|2022-06-10 04:44:30|95844.9|95794.9|95843.9|95793.9|95845.9|95795.9|95842.4|95792.4|19
1654836280000|2022-06-10 04:44:40|95843.8|95793.8|95845.6|95795.6|95845.8|95795.8|95843.8|95793.8|18
1654836290000|2022-06-10 04:44:50|95845.5|95795.5|95845.9|95795.9|95847.3|95797.3|95840.6|95790.6|26
1654836300000|2022-06-10 04:45:00|95846.2|95796.2|95833.7|95783.7|95848.9|95798.9|95832.7|95782.7|44
1654836310000|2022-06-10 04:45:10|95834.2|95784.2|95832.4|95782.4|95834.3|95784.3|95832.2|95782.2|27
1654836320000|2022-06-10 04:45:20|95832.5|95782.5|95829.9|95779.9|95834.2|95784.2|95829.4|95779.4|24
1654836330000|2022-06-10 04:45:30|95829.8|95779.8|95830|95780|95830.2|95780.2|95825.9|95775.9|27
1654836340000|2022-06-10 04:45:40|95830.4|95780.4|95828.3|95778.3|95830.4|95780.4|95828.1|95778.1|21
1654836350000|2022-06-10 04:45:50|95828.4|95778.4|95827.9|95777.9|95828.4|95778.4|95826|95776|15
1654836360000|2022-06-10 04:46:00|95828.2|95778.2|95829|95779|95829.4|95779.4|95826.9|95776.9|12
1654836370000|2022-06-10 04:46:10|95828.9|95778.9|95831.5|95781.5|95831.7|95781.7|95828.9|95778.9|23
1654836380000|2022-06-10 04:46:20|95831.3|95781.3|95828.6|95778.6|95831.4|95781.4|95827|95777|22
1654836390000|2022-06-10 04:46:30|95828.7|95778.7|95829.4|95779.4|95829.9|95779.9|95828|95778|11
1654836400000|2022-06-10 04:46:40|95829.7|95779.7|95827.3|95777.3|95830|95780|95825.3|95775.3|18
1654836410000|2022-06-10 04:46:50|95827.8|95777.8|95826.8|95776.8|95830.3|95780.3|95826.8|95776.8|26
1654836420000|2022-06-10 04:47:00|95826.5|95776.5|95827.6|95777.6|95829|95779|95826.2|95776.2|30
1654836430000|2022-06-10 04:47:10|95827.7|95777.7|95825.6|95775.6|95828|95778|95825.6|95775.6|19
1654836440000|2022-06-10 04:47:20|95826.3|95776.3|95828.2|95778.2|95831.3|95781.3|95826.3|95776.3|32
1654836450000|2022-06-10 04:47:30|95827.6|95777.6|95825.1|95775.1|95828.2|95778.2|95823.6|95773.6|19
1654836460000|2022-06-10 04:47:40|95826|95776|95827.9|95777.9|95828.6|95778.6|95826|95776|26
1654836470000|2022-06-10 04:47:50|95828.9|95778.9|95831.2|95781.2|95831.2|95781.2|95826.8|95776.8|25
1654836480000|2022-06-10 04:48:00|95832|95782|95828|95778|95832|95782|95826.7|95776.7|47
1654836490000|2022-06-10 04:48:10|95829.1|95779.1|95828.2|95778.2|95833.4|95783.4|95827.4|95777.4|30
1654836500000|2022-06-10 04:48:20|95828.6|95778.6|95828.7|95778.7|95830.7|95780.7|95827.8|95777.8|21
1654836510000|2022-06-10 04:48:30|95828.4|95778.4|95825.3|95775.3|95829.4|95779.4|95822.6|95772.6|28
1654836520000|2022-06-10 04:48:40|95824.7|95774.7|95823.1|95773.1|95826.6|95776.6|95820.7|95770.7|21
1654836530000|2022-06-10 04:48:50|95823.2|95773.2|95823.8|95773.8|95825|95775|95822.6|95772.6|15
1654836540000|2022-06-10 04:49:00|95823.5|95773.5|95825.5|95775.5|95826|95776|95823.5|95773.5|28
1654836550000|2022-06-10 04:49:10|95823.6|95773.6|95825.3|95775.3|95827.5|95777.5|95823.6|95773.6|30
1654836560000|2022-06-10 04:49:20|95826.7|95776.7|95829.2|95779.2|95831.3|95781.3|95824.1|95774.1|24
1654836570000|2022-06-10 04:49:30|95829.1|95779.1|95823.9|95773.9|95829.1|95779.1|95823.9|95773.9|26
1654836580000|2022-06-10 04:49:40|95824.6|95774.6|95825.4|95775.4|95826.1|95776.1|95820.9|95770.9|23
1654836590000|2022-06-10 04:49:50|95825.3|95775.3|95819.7|95769.7|95825.4|95775.4|95818|95768|29
1654836600000|2022-06-10 04:50:00|95820.2|95770.2|95820.2|95770.2|95822|95772|95818.8|95768.8|22
1654836610000|2022-06-10 04:50:10|95821.8|95771.8|95825.7|95775.7|95825.7|95775.7|95821.8|95771.8|22
1654836620000|2022-06-10 04:50:20|95825.5|95775.5|95824.4|95774.4|95825.9|95775.9|95819.7|95769.7|20
1654836630000|2022-06-10 04:50:30|95824|95774|95824.8|95774.8|95824.8|95774.8|95821.2|95771.2|12
1654836640000|2022-06-10 04:50:40|95824.1|95774.1|95824.6|95774.6|95825.6|95775.6|95824.1|95774.1|15
1654836650000|2022-06-10 04:50:50|95824.3|95774.3|95826.6|95776.6|95828.7|95778.7|95821.4|95771.4|16
1654836660000|2022-06-10 04:51:00|95826.2|95776.2|95829.7|95779.7|95829.7|95779.7|95824.7|95774.7|31
1654836670000|2022-06-10 04:51:10|95830.5|95780.5|95828.9|95778.9|95832.5|95782.5|95828.6|95778.6|32
1654836680000|2022-06-10 04:51:20|95829.8|95779.8|95829.3|95779.3|95832.2|95782.2|95826.7|95776.7|32
1654836690000|2022-06-10 04:51:30|95829.7|95779.7|95832.3|95782.3|95843.5|95793.5|95828.5|95778.5|43
1654836700000|2022-06-10 04:51:40|95833.5|95783.5|95834|95784|95838.1|95788.1|95830.5|95780.5|40
1654836710000|2022-06-10 04:51:50|95834.6|95784.6|95836.1|95786.1|95836.4|95786.4|95832.1|95782.1|41
1654836720000|2022-06-10 04:52:00|95836.2|95786.2|95834.3|95784.3|95837.2|95787.2|95831.1|95781.1|51
1654836730000|2022-06-10 04:52:10|95833.9|95783.9|95835.9|95785.9|95840.6|95790.6|95830.7|95780.7|50
1654836740000|2022-06-10 04:52:20|95835.5|95785.5|95837.5|95787.5|95842.1|95792.1|95829.5|95779.5|46
1654836750000|2022-06-10 04:52:30|95833|95783|95833.1|95783.1|95838.3|95788.3|95832.5|95782.5|34
1654836760000|2022-06-10 04:52:40|95833.7|95783.7|95836.6|95786.6|95840|95790|95833.5|95783.5|51
1654836770000|2022-06-10 04:52:50|95842.2|95792.2|95830.7|95780.7|95842.6|95792.6|95828.3|95778.3|51
1654836780000|2022-06-10 04:53:00|95830.6|95780.6|95819.9|95769.9|95830.6|95780.6|95819.9|95769.9|50
1654836790000|2022-06-10 04:53:10|95820.3|95770.3|95823.1|95773.1|95825.5|95775.5|95820.1|95770.1|41
1654836800000|2022-06-10 04:53:20|95824|95774|95822|95772|95824|95774|95819.3|95769.3|35
1654836810000|2022-06-10 04:53:30|95822.2|95772.2|95820.9|95770.9|95822.3|95772.3|95815.6|95765.6|24
1654836820000|2022-06-10 04:53:40|95821.3|95771.3|95820.6|95770.6|95822.6|95772.6|95819.7|95769.7|44
1654836830000|2022-06-10 04:53:50|95820.5|95770.5|95820.6|95770.6|95822.9|95772.9|95817.1|95767.1|45
1654836840000|2022-06-10 04:54:00|95821.4|95771.4|95822.9|95772.9|95822.9|95772.9|95818.7|95768.7|44
1654836850000|2022-06-10 04:54:10|95823.3|95773.3|95815.4|95765.4|95823.3|95773.3|95813.9|95763.9|49
1654836860000|2022-06-10 04:54:20|95815.2|95765.2|95818.5|95768.5|95821.5|95771.5|95813.7|95763.7|47
1654836870000|2022-06-10 04:54:30|95819.6|95769.6|95814.4|95764.4|95820.6|95770.6|95814.2|95764.2|38
1654836880000|2022-06-10 04:54:40|95815.2|95765.2|95816.9|95766.9|95819.6|95769.6|95815.2|95765.2|42
1654836890000|2022-06-10 04:54:50|95816.5|95766.5|95817.7|95767.7|95817.7|95767.7|95815.5|95765.5|41
1654836900000|2022-06-10 04:55:00|95812.4|95762.4|95817|95767|95817.8|95767.8|95811.8|95761.8|47
1654836910000|2022-06-10 04:55:10|95817.1|95767.1|95815.7|95765.7|95817.8|95767.8|95815.7|95765.7|32
1654836920000|2022-06-10 04:55:20|95815.6|95765.6|95819.1|95769.1|95819.5|95769.5|95815.6|95765.6|32
1654836930000|2022-06-10 04:55:30|95813.9|95763.9|95817.1|95767.1|95817.9|95767.9|95812.7|95762.7|36
1654836940000|2022-06-10 04:55:40|95816.5|95766.5|95819.7|95769.7|95820|95770|95815.9|95765.9|47
1654836950000|2022-06-10 04:55:50|95818.6|95768.6|95820|95770|95820.7|95770.7|95818.6|95768.6|26
1654836960000|2022-06-10 04:56:00|95809.3|95759.3|95817.4|95767.4|95818.1|95768.1|95809.3|95759.3|65
1654836970000|2022-06-10 04:56:10|95817.5|95767.5|95814.2|95764.2|95817.5|95767.5|95809.7|95759.7|46
1654836980000|2022-06-10 04:56:20|95815.1|95765.1|95812.4|95762.4|95816|95766|95807.6|95757.6|28
1654836990000|2022-06-10 04:56:30|95813.6|95763.6|95815.4|95765.4|95815.6|95765.6|95811.6|95761.6|31
1654837000000|2022-06-10 04:56:40|95814.8|95764.8|95815.1|95765.1|95817.5|95767.5|95811.3|95761.3|46
1654837010000|2022-06-10 04:56:50|95814.6|95764.6|95814.3|95764.3|95815.7|95765.7|95813.7|95763.7|45
1654837020000|2022-06-10 04:57:00|95815|95765|95815.5|95765.5|95816.4|95766.4|95813.4|95763.4|47
1654837030000|2022-06-10 04:57:10|95816.3|95766.3|95808.5|95758.5|95816.3|95766.3|95804.3|95754.3|31
1654837040000|2022-06-10 04:57:20|95809.4|95759.4|95807.5|95757.5|95809.4|95759.4|95807.4|95757.4|18
1654837050000|2022-06-10 04:57:30|95807.9|95757.9|95804.7|95754.7|95807.9|95757.9|95802.9|95752.9|26
1654837060000|2022-06-10 04:57:40|95805|95755|95808.7|95758.7|95809.7|95759.7|95804.3|95754.3|24
1654837070000|2022-06-10 04:57:50|95808.6|95758.6|95809.2|95759.2|95809.3|95759.3|95808.2|95758.2|14
1654837080000|2022-06-10 04:58:00|95808.8|95758.8|95806.3|95756.3|95808.8|95758.8|95802.3|95752.3|26
1654837090000|2022-06-10 04:58:10|95806.7|95756.7|95808.7|95758.7|95809.3|95759.3|95806.3|95756.3|32
1654837100000|2022-06-10 04:58:20|95809.4|95759.4|95810.7|95760.7|95812.7|95762.7|95808.2|95758.2|21
1654837110000|2022-06-10 04:58:30|95805.8|95755.8|95807.6|95757.6|95809.2|95759.2|95805.6|95755.6|15
1654837120000|2022-06-10 04:58:40|95808.3|95758.3|95810.4|95760.4|95810.8|95760.8|95808|95758|21
1654837130000|2022-06-10 04:58:50|95810.5|95760.5|95810.2|95760.2|95812.2|95762.2|95809.6|95759.6|21
1654837140000|2022-06-10 04:59:00|95809.9|95759.9|95804.6|95754.6|95809.9|95759.9|95802.4|95752.4|30
1654837150000|2022-06-10 04:59:10|95805.3|95755.3|95804.8|95754.8|95805.7|95755.7|95804.4|95754.4|18
1654837160000|2022-06-10 04:59:20|95804.5|95754.5|95805.2|95755.2|95805.7|95755.7|95804.4|95754.4|15
1654837170000|2022-06-10 04:59:30|95805|95755|95808.1|95758.1|95808.4|95758.4|95804.3|95754.3|23
1654837180000|2022-06-10 04:59:40|95808.3|95758.3|95810.9|95760.9|95814.3|95764.3|95803.3|95753.3|24
1654837190000|2022-06-10 04:59:50|95810.7|95760.7|95815.3|95765.3|95817.2|95767.2|95810.7|95760.7|40
1654837200000|2022-06-10 05:00:00|95815.6|95765.6|95755.5|95705.5|95815.6|95765.6|95751.4|95701.4|78
1654837210000|2022-06-10 05:00:10|95754.1|95704.1|95744.4|95694.4|95763.6|95713.6|95743.7|95693.7|55
1654837220000|2022-06-10 05:00:20|95741.4|95691.4|95736.2|95686.2|95770.5|95720.5|95729.4|95679.4|59
1654837230000|2022-06-10 05:00:30|95756.7|95706.7|95763.4|95713.4|95842.1|95750.8|95750.9|95700.9|78
1654837240000|2022-06-10 05:00:40|95763.5|95713.5|95765.4|95715.4|95781.4|95731.4|95746.7|95696.7|77
1654837250000|2022-06-10 05:00:50|95763.1|95713.1|95763.7|95713.7|95769.6|95719.6|95757.4|95707.4|78
1654837260000|2022-06-10 05:01:00|95766.5|95716.5|95769|95719|95773.6|95723.6|95759.7|95709.7|77
1654837270000|2022-06-10 05:01:10|95768.9|95718.9|95759.8|95709.8|95785.1|95735.1|95751.3|95701.3|79
1654837280000|2022-06-10 05:01:20|95760.8|95710.8|95760.7|95710.7|95768.2|95718.2|95754.3|95704.3|59
1654837290000|2022-06-10 05:01:30|95762.2|95712.2|95771.9|95721.9|95774.4|95724.4|95751.7|95701.7|79
1654837300000|2022-06-10 05:01:40|95762|95712|95761.7|95711.7|95773.5|95723.5|95748|95698|79
1654837310000|2022-06-10 05:01:50|95763.1|95713.1|95755.1|95705.1|95764|95714|95740.4|95690.4|80
1654837320000|2022-06-10 05:02:00|95752.5|95702.5|95741.2|95691.2|95756.1|95706.1|95730|95680|79
1654837330000|2022-06-10 05:02:10|95739.9|95689.9|95740.4|95690.4|95750.4|95710.3|95730.1|95680.1|80
1654837340000|2022-06-10 05:02:20|95738|95688|95730.4|95680.4|95741.5|95691.5|95721.2|95671.2|74
1654837350000|2022-06-10 05:02:30|95737.5|95687.5|95717|95667|95742.3|95692.3|95715.4|95665.4|73
1654837360000|2022-06-10 05:02:40|95717.5|95667.5|95700|95650|95741.2|95691.2|95697|95647|78
1654837370000|2022-06-10 05:02:50|95696.2|95646.2|95716.2|95666.2|95739.3|95689.3|95691|95641|79
1654837380000|2022-06-10 05:03:00|95715|95665|95721.1|95671.1|95738.7|95688.7|95715|95665|69
1654837390000|2022-06-10 05:03:10|95720.9|95670.9|95729.6|95679.6|95754.5|95704.5|95720|95670|59
1654837400000|2022-06-10 05:03:20|95726.3|95676.3|95746.1|95696.1|95759.1|95709.1|95721.5|95671.5|61
1654837410000|2022-06-10 05:03:30|95757.8|95707.8|95749.9|95699.9|95757.8|95707.8|95747|95697|47
1654837420000|2022-06-10 05:03:40|95751.5|95701.5|95752.5|95702.5|95757.1|95707.1|95751.5|95701.5|21
1654837430000|2022-06-10 05:03:50|95751.2|95701.2|95755.2|95705.2|95760|95710|95750.5|95700.5|20
1654837440000|2022-06-10 05:04:00|95754.4|95704.4|95759.8|95709.8|95761.3|95711.3|95751|95701|25
1654837450000|2022-06-10 05:04:10|95762|95712|95761.4|95711.4|95762.3|95712.3|95758.6|95708.6|38
1654837460000|2022-06-10 05:04:20|95761.1|95711.1|95752|95702|95762.1|95712.1|95746.9|95696.9|33
1654837470000|2022-06-10 05:04:30|95753.5|95703.5|95755.6|95705.6|95757.2|95707.2|95750|95700|39
1654837480000|2022-06-10 05:04:40|95753.5|95703.5|95752.5|95702.5|95757.1|95707.1|95751.5|95701.5|36
1654837490000|2022-06-10 05:04:50|95753|95703|95748.1|95698.1|95754.7|95704.7|95744.6|95694.6|31
1654837500000|2022-06-10 05:05:00|95747.9|95697.9|95749|95699|95751.3|95701.3|95741.6|95691.6|37
1654837510000|2022-06-10 05:05:10|95752.9|95702.9|95748.6|95698.6|95754.7|95704.7|95747.5|95697.5|26
1654837520000|2022-06-10 05:05:20|95748|95698|95750.8|95700.8|95751.7|95701.7|95742.5|95692.5|21
1654837530000|2022-06-10 05:05:30|95745.5|95695.5|95744|95694|95750.6|95700.6|95738.9|95688.9|13
1654837540000|2022-06-10 05:05:40|95749.2|95699.2|95746.5|95696.5|95750|95700|95742|95692|24
1654837550000|2022-06-10 05:05:50|95746.4|95696.4|95745.8|95695.8|95747.8|95697.8|95742|95692|19
1654837560000|2022-06-10 05:06:00|95746.4|95696.4|95738.9|95688.9|95747.6|95697.6|95737.6|95687.6|13
1654837570000|2022-06-10 05:06:10|95743|95693|95744.4|95694.4|95746.2|95696.2|95740.3|95690.3|5
1654837580000|2022-06-10 05:06:20|95743.2|95693.2|95741.3|95691.3|95744.8|95694.8|95740|95690|16
1654837590000|2022-06-10 05:06:30|95740.7|95690.7|95740|95690|95741.7|95691.7|95733.5|95683.5|21
1654837600000|2022-06-10 05:06:40|95741.9|95691.9|95736.5|95686.5|95741.9|95691.9|95732.6|95682.6|23
1654837610000|2022-06-10 05:06:50|95737.2|95687.2|95737.4|95687.4|95737.4|95687.4|95730.6|95680.6|16
1654837620000|2022-06-10 05:07:00|95736.3|95686.3|95728.2|95678.2|95739.6|95689.6|95728.2|95678.2|14
1654837630000|2022-06-10 05:07:10|95735|95685|95733.5|95683.5|95736.4|95686.4|95728.8|95678.8|19
1654837640000|2022-06-10 05:07:20|95736.2|95686.2|95727.5|95677.5|95736.2|95686.2|95722.6|95672.6|23
1654837650000|2022-06-10 05:07:30|95727|95677|95731.5|95681.5|95734.7|95684.7|95727|95677|21
1654837660000|2022-06-10 05:07:40|95731|95681|95729.5|95679.5|95733.7|95683.7|95728.8|95678.8|22
1654837670000|2022-06-10 05:07:50|95729.7|95679.7|95721.1|95671.1|95729.7|95679.7|95720.6|95670.6|46
1654837680000|2022-06-10 05:08:00|95721.3|95671.3|95721.9|95671.9|95723|95673|95719.4|95669.4|43
1654837690000|2022-06-10 05:08:10|95722.1|95672.1|95728.8|95678.8|95729.4|95679.4|95722.1|95672.1|26
1654837700000|2022-06-10 05:08:20|95729|95679|95732.9|95682.9|95732.9|95682.9|95728.6|95678.6|40
1654837710000|2022-06-10 05:08:30|95733|95683|95727|95677|95733.5|95683.5|95726.9|95676.9|29
1654837720000|2022-06-10 05:08:40|95725.9|95675.9|95731.9|95681.9|95732.5|95682.5|95725.9|95675.9|31
1654837730000|2022-06-10 05:08:50|95730.9|95680.9|95726.5|95676.5|95731.8|95681.8|95726.4|95676.4|42
1654837740000|2022-06-10 05:09:00|95726.8|95676.8|95725.1|95675.1|95728.8|95678.8|95723.1|95673.1|45
1654837750000|2022-06-10 05:09:10|95725.2|95675.2|95725.9|95675.9|95726.9|95676.9|95724.8|95674.8|42
1654837760000|2022-06-10 05:09:20|95726|95676|95722.9|95672.9|95726|95676|95722.9|95672.9|30
1654837770000|2022-06-10 05:09:30|95722|95672|95725.9|95675.9|95727.5|95677.5|95722|95672|47
1654837780000|2022-06-10 05:09:40|95725.8|95675.8|95725.2|95675.2|95727|95677|95723.4|95673.4|46
1654837790000|2022-06-10 05:09:50|95725.4|95675.4|95729.6|95679.6|95730.8|95680.8|95724.6|95674.6|50
1654837800000|2022-06-10 05:10:00|95729.9|95679.9|95731.3|95681.3|95731.9|95681.9|95729.9|95679.9|53
1654837810000|2022-06-10 05:10:10|95731|95681|95729.4|95679.4|95733.3|95683.3|95728.5|95678.5|42
1654837820000|2022-06-10 05:10:20|95729.5|95679.5|95730.6|95680.6|95732|95682|95728.8|95678.8|35
1654837830000|2022-06-10 05:10:30|95731.3|95681.3|95729.7|95679.7|95731.3|95681.3|95728.3|95678.3|52
1654837840000|2022-06-10 05:10:40|95730|95680|95729.9|95679.9|95731.2|95681.2|95728.7|95678.7|29
1654837850000|2022-06-10 05:10:50|95728.9|95678.9|95725.8|95675.8|95730.1|95680.1|95723.8|95673.8|52
1654837860000|2022-06-10 05:11:00|95726.1|95676.1|95732.4|95682.4|95733.3|95683.3|95724.7|95674.7|49
1654837870000|2022-06-10 05:11:10|95732.1|95682.1|95731.3|95681.3|95732.9|95682.9|95728.1|95678.1|30
1654837880000|2022-06-10 05:11:20|95731.1|95681.1|95732.3|95682.3|95732.3|95682.3|95730.9|95680.9|15
1654837890000|2022-06-10 05:11:30|95732.2|95682.2|95728.9|95678.9|95732.2|95682.2|95728.7|95678.7|22
1654837900000|2022-06-10 05:11:40|95729|95679|95720.5|95670.5|95729.7|95679.7|95720.3|95670.3|38
1654837910000|2022-06-10 05:11:50|95720.4|95670.4|95721.1|95671.1|95722.4|95672.4|95719.9|95669.9|42
1654837920000|2022-06-10 05:12:00|95720.7|95670.7|95725.4|95675.4|95725.4|95675.4|95715.2|95665.2|51
1654837930000|2022-06-10 05:12:10|95724.8|95674.8|95726.1|95676.1|95726.1|95676.1|95721.8|95671.8|59
1654837940000|2022-06-10 05:12:20|95725.9|95675.9|95728.7|95678.7|95728.8|95678.8|95725.7|95675.7|37
1654837950000|2022-06-10 05:12:30|95728.6|95678.6|95735.4|95685.4|95737.2|95687.2|95728.2|95678.2|40
1654837960000|2022-06-10 05:12:40|95736.6|95686.6|95736.4|95686.4|95737.3|95687.3|95734.7|95684.7|31
1654837970000|2022-06-10 05:12:50|95736.6|95686.6|95735.8|95685.8|95738.1|95688.1|95735|95685|29
1654837980000|2022-06-10 05:13:00|95735.7|95685.7|95742|95692|95742.1|95692.1|95735.7|95685.7|35
1654837990000|2022-06-10 05:13:10|95741.6|95691.6|95737.5|95687.5|95743.3|95693.3|95737|95687|44
1654838000000|2022-06-10 05:13:20|95737.3|95687.3|95728.5|95678.5|95738.6|95688.6|95728.5|95678.5|39
1654838010000|2022-06-10 05:13:30|95728|95678|95729.7|95679.7|95730.1|95680.1|95727.2|95677.2|37
1654838020000|2022-06-10 05:13:40|95729.2|95679.2|95726.9|95676.9|95729.2|95679.2|95724.7|95674.7|30
1654838030000|2022-06-10 05:13:50|95726.6|95676.6|95719|95669|95729.9|95679.9|95719|95669|52
1654838040000|2022-06-10 05:14:00|95719.8|95669.8|95729.9|95679.9|95730.8|95680.8|95719.5|95669.5|53
1654838050000|2022-06-10 05:14:10|95730|95680|95728|95678|95730.3|95680.3|95726.3|95676.3|32
1654838060000|2022-06-10 05:14:20|95727.9|95677.9|95724.8|95674.8|95729.1|95679.1|95724.8|95674.8|34
1654838070000|2022-06-10 05:14:30|95724.7|95674.7|95725.9|95675.9|95726.3|95676.3|95723.6|95673.6|33
1654838080000|2022-06-10 05:14:40|95726.3|95676.3|95723.4|95673.4|95726.5|95676.5|95719.8|95669.8|39
1654838090000|2022-06-10 05:14:50|95723.1|95673.1|95724|95674|95725.7|95675.7|95722.6|95672.6|33
1654838100000|2022-06-10 05:15:00|95723.8|95673.8|95720|95670|95724.9|95674.9|95720|95670|49
1654838110000|2022-06-10 05:15:10|95720.1|95670.1|95720.1|95670.1|95722.8|95672.8|95719.9|95669.9|28
1654838120000|2022-06-10 05:15:20|95719.9|95669.9|95720.2|95670.2|95720.4|95670.4|95718.4|95668.4|18
1654838130000|2022-06-10 05:15:30|95719.2|95669.2|95726|95676|95726.3|95676.3|95719.2|95669.2|48
1654838140000|2022-06-10 05:15:40|95726.2|95676.2|95724.8|95674.8|95729.7|95679.7|95724.8|95674.8|57
1654838150000|2022-06-10 05:15:50|95725.3|95675.3|95730.1|95680.1|95731.6|95681.6|95725.3|95675.3|28
1654838160000|2022-06-10 05:16:00|95731.3|95681.3|95726.2|95676.2|95731.9|95681.9|95722.5|95672.5|35
1654838170000|2022-06-10 05:16:10|95725.8|95675.8|95717.7|95667.7|95726.3|95676.3|95715.7|95665.7|26
1654838180000|2022-06-10 05:16:20|95718.6|95668.6|95702.3|95652.3|95719.4|95669.4|95692|95651.9|52
1654838190000|2022-06-10 05:16:30|95703.8|95653.8|95705.2|95655.2|95705.4|95655.4|95701.9|95651.9|33
1654838200000|2022-06-10 05:16:40|95704.5|95654.5|95701.5|95651.5|95705.7|95655.7|95701.1|95651.1|29
1654838210000|2022-06-10 05:16:50|95701.4|95651.4|95699.7|95649.7|95701.4|95651.4|95699.4|95649.4|20
1654838220000|2022-06-10 05:17:00|95700.6|95650.6|95700.3|95650.3|95702.9|95652.9|95696.3|95646.3|34
1654838230000|2022-06-10 05:17:10|95699.9|95649.9|95703.2|95653.2|95706.1|95656.1|95698.4|95648.4|44
1654838240000|2022-06-10 05:17:20|95703.1|95653.1|95699.4|95649.4|95706|95656|95698.4|95648.4|49
1654838250000|2022-06-10 05:17:30|95698.8|95648.8|95700.1|95650.1|95700.1|95650.1|95697.7|95647.7|24
1654838260000|2022-06-10 05:17:40|95703|95653|95700.4|95650.4|95704.7|95654.7|95700|95650|27
1654838270000|2022-06-10 05:17:50|95700.3|95650.3|95697.9|95647.9|95702.6|95652.6|95696.9|95646.9|29
1654838280000|2022-06-10 05:18:00|95698|95648|95698.2|95648.2|95698.7|95648.7|95696.7|95646.7|35
1654838290000|2022-06-10 05:18:10|95698.3|95648.3|95699.6|95649.6|95702.6|95663.8|95686.8|95646.5|39
1654838300000|2022-06-10 05:18:20|95701.5|95651.5|95699.7|95649.7|95701.5|95651.5|95697.6|95647.6|23
1654838310000|2022-06-10 05:18:30|95699.6|95649.6|95699.6|95649.6|95705.1|95655.1|95699.6|95649.6|29
1654838320000|2022-06-10 05:18:40|95699.1|95649.1|95701.2|95651.2|95701.6|95651.6|95698.3|95648.3|25
1654838330000|2022-06-10 05:18:50|95700.3|95650.3|95699.3|95649.3|95706.8|95667.2|95692.2|95648.6|38
1654838340000|2022-06-10 05:19:00|95698.8|95648.8|95701|95651|95708.5|95667.7|95692.7|95648.6|46
1654838350000|2022-06-10 05:19:10|95703.4|95653.4|95713|95663|95714.9|95678.2|95701.6|95653.4|43
1654838360000|2022-06-10 05:19:20|95712.5|95662.5|95713|95663|95713.6|95663.6|95711.2|95661.2|31
1654838370000|2022-06-10 05:19:30|95712.9|95662.9|95712.6|95662.6|95713.7|95663.7|95711.7|95661.7|27
1654838380000|2022-06-10 05:19:40|95712|95662|95712.8|95662.8|95713.5|95663.5|95711.8|95661.8|22
1654838390000|2022-06-10 05:19:50|95713|95663|95708.5|95658.5|95713.2|95663.2|95708.5|95658.5|22
1654838400000|2022-06-10 05:20:00|95708.7|95658.7|95711.6|95661.6|95712.4|95662.4|95706.6|95656.6|38
1654838410000|2022-06-10 05:20:10|95711.9|95661.9|95712.5|95662.5|95713.8|95663.8|95711.9|95661.9|34
1654838420000|2022-06-10 05:20:20|95711.6|95661.6|95711.8|95661.8|95713.5|95663.5|95711.6|95661.6|23
1654838430000|2022-06-10 05:20:30|95711.5|95661.5|95711.9|95661.9|95713.3|95663.3|95710.3|95660.3|29
1654838440000|2022-06-10 05:20:40|95712.1|95662.1|95713.1|95663.1|95714.1|95664.1|95711.9|95661.9|26
1654838450000|2022-06-10 05:20:50|95713.3|95663.3|95709.1|95659.1|95714.2|95664.2|95708.4|95658.4|31
1654838460000|2022-06-10 05:21:00|95708|95658|95716|95666|95716.7|95666.7|95708|95658|56
1654838470000|2022-06-10 05:21:10|95715.6|95665.6|95720.4|95670.4|95720.4|95670.4|95715.3|95665.3|35
1654838480000|2022-06-10 05:21:20|95720.7|95670.7|95716.9|95666.9|95720.9|95670.9|95715.7|95665.7|22
1654838490000|2022-06-10 05:21:30|95717|95667|95715|95665|95717.2|95667.2|95709.6|95659.6|45
1654838500000|2022-06-10 05:21:40|95712.2|95662.2|95719.5|95669.5|95720|95670|95711|95661|32
1654838510000|2022-06-10 05:21:50|95719.4|95669.4|95721.7|95671.7|95721.7|95671.7|95714.8|95664.8|36
1654838520000|2022-06-10 05:22:00|95721.5|95671.5|95720.6|95670.6|95721.6|95671.6|95716.7|95666.7|35
1654838530000|2022-06-10 05:22:10|95720.8|95670.8|95718.9|95668.9|95720.8|95670.8|95714.4|95664.4|30
1654838540000|2022-06-10 05:22:20|95717.6|95667.6|95713.9|95663.9|95719|95669|95713.3|95663.3|38
1654838550000|2022-06-10 05:22:30|95713.4|95663.4|95711.6|95661.6|95715.3|95665.3|95710.6|95660.6|17
1654838560000|2022-06-10 05:22:40|95712.1|95662.1|95708|95658|95712.7|95662.7|95708|95658|30
1654838570000|2022-06-10 05:22:50|95708.6|95658.6|95720.3|95670.3|95720.3|95670.3|95707|95657|31
1654838580000|2022-06-10 05:23:00|95720.1|95670.1|95717.4|95667.4|95720.4|95670.4|95715.5|95665.5|28
1654838590000|2022-06-10 05:23:10|95717.7|95667.7|95718.7|95668.7|95719.6|95669.6|95716.3|95666.3|36
1654838600000|2022-06-10 05:23:20|95718.9|95668.9|95714.7|95664.7|95720.6|95670.6|95713.7|95663.7|33
1654838610000|2022-06-10 05:23:30|95715.5|95665.5|95713.6|95663.6|95716.5|95666.5|95709.7|95659.7|33
1654838620000|2022-06-10 05:23:40|95716.4|95666.4|95715.6|95665.6|95717.2|95667.2|95713.4|95663.4|52
1654838630000|2022-06-10 05:23:50|95715.4|95665.4|95721.6|95671.6|95724.9|95674.9|95712.6|95662.6|39
1654838640000|2022-06-10 05:24:00|95722.7|95672.7|95724.1|95674.1|95726.8|95676.8|95720.1|95670.1|39
1654838650000|2022-06-10 05:24:10|95724.8|95674.8|95726.9|95676.9|95727.2|95677.2|95722|95672|27
1654838660000|2022-06-10 05:24:20|95727|95677|95723.4|95673.4|95727.6|95677.6|95722.7|95672.7|27
1654838670000|2022-06-10 05:24:30|95722.4|95672.4|95719.6|95669.6|95723.7|95673.7|95715.4|95665.4|22
1654838680000|2022-06-10 05:24:40|95719.8|95669.8|95720.5|95670.5|95720.8|95670.8|95719.3|95669.3|18
1654838690000|2022-06-10 05:24:50|95720.2|95670.2|95723.2|95673.2|95725|95675|95718.1|95668.1|30
1654838700000|2022-06-10 05:25:00|95722.3|95672.3|95714.8|95664.8|95722.9|95672.9|95714.5|95664.5|34
1654838710000|2022-06-10 05:25:10|95715|95665|95715.4|95665.4|95715.7|95665.7|95714.1|95664.1|23
1654838720000|2022-06-10 05:25:20|95715.5|95665.5|95714.1|95664.1|95716.4|95666.4|95713.9|95663.9|22
1654838730000|2022-06-10 05:25:30|95714.4|95664.4|95714.7|95664.7|95715.4|95665.4|95713.3|95663.3|24
1654838740000|2022-06-10 05:25:40|95715|95665|95712.8|95662.8|95715|95665|95712.3|95662.3|23
1654838750000|2022-06-10 05:25:50|95713|95663|95707.4|95657.4|95714.2|95664.2|95707.4|95657.4|21
1654838760000|2022-06-10 05:26:00|95707.8|95657.8|95715.7|95665.7|95715.7|95665.7|95705.9|95655.9|40
1654838770000|2022-06-10 05:26:10|95716.5|95666.5|95712.2|95662.2|95717.4|95667.4|95712.2|95662.2|33
1654838780000|2022-06-10 05:26:20|95712.4|95662.4|95713.6|95663.6|95713.6|95663.6|95711.4|95661.4|18
1654838790000|2022-06-10 05:26:30|95713.3|95663.3|95715.7|95665.7|95716.6|95666.6|95713.3|95663.3|20
1654838800000|2022-06-10 05:26:40|95715.9|95665.9|95714.4|95664.4|95717.1|95679.5|95703.2|95661.9|30
1654838810000|2022-06-10 05:26:50|95715.3|95665.3|95715|95665|95717.1|95667.1|95707.4|95657.4|46
1654838820000|2022-06-10 05:27:00|95715.1|95665.1|95711.7|95661.7|95718|95668|95711.6|95661.6|24
1654838830000|2022-06-10 05:27:10|95712.2|95662.2|95712.9|95662.9|95713|95663|95709.2|95659.2|38
1654838840000|2022-06-10 05:27:20|95713.2|95663.2|95714|95664|95714.4|95664.4|95711.1|95661.1|20
1654838850000|2022-06-10 05:27:30|95714.9|95664.9|95711.4|95661.4|95714.9|95664.9|95708.7|95658.7|24
1654838860000|2022-06-10 05:27:40|95711.6|95661.6|95715|95665|95715|95665|95710.3|95660.3|36
1654838870000|2022-06-10 05:27:50|95714.9|95664.9|95716.9|95666.9|95718.3|95668.3|95714.5|95664.5|37
1654838880000|2022-06-10 05:28:00|95717.6|95667.6|95718|95668|95718.7|95668.7|95715.1|95665.1|19
1654838890000|2022-06-10 05:28:10|95718.3|95668.3|95717.6|95667.6|95718.6|95668.6|95716.3|95666.3|14
1654838900000|2022-06-10 05:28:20|95716.1|95666.1|95713.9|95663.9|95717.3|95667.3|95713.9|95663.9|10
1654838910000|2022-06-10 05:28:30|95715.8|95665.8|95716.5|95666.5|95718.6|95668.6|95714.8|95664.8|20
1654838920000|2022-06-10 05:28:40|95718|95668|95718.8|95668.8|95721.1|95677.3|95699.2|95663.4|28
1654838930000|2022-06-10 05:28:50|95719.1|95669.1|95718.7|95668.7|95720.5|95670.5|95716.8|95666.8|15
1654838940000|2022-06-10 05:29:00|95718.4|95668.4|95719.8|95669.8|95719.9|95669.9|95716.5|95666.5|21
1654838950000|2022-06-10 05:29:10|95720.3|95670.3|95720.2|95670.2|95721.4|95671.4|95719.5|95669.5|16
1654838960000|2022-06-10 05:29:20|95720.3|95670.3|95721.3|95671.3|95721.3|95671.3|95717|95667|20
1654838970000|2022-06-10 05:29:30|95721.1|95671.1|95719.5|95669.5|95721.1|95671.1|95719.2|95669.2|14
1654838980000|2022-06-10 05:29:40|95719.4|95669.4|95716.6|95666.6|95720.8|95670.8|95716.6|95666.6|12
1654838990000|2022-06-10 05:29:50|95720.4|95670.4|95716.2|95666.2|95720.5|95670.5|95712.8|95662.8|42
1654839000000|2022-06-10 05:30:00|95715.4|95665.4|95716.8|95666.8|95717.1|95667.1|95713.8|95663.8|30
1654839010000|2022-06-10 05:30:10|95717|95667|95713.1|95663.1|95717|95667|95709.4|95659.4|40
1654839020000|2022-06-10 05:30:20|95712.3|95662.3|95713.6|95663.6|95714.3|95664.3|95712.1|95662.1|28
1654839030000|2022-06-10 05:30:30|95713.7|95663.7|95709.3|95659.3|95714|95664|95708|95658|33
1654839040000|2022-06-10 05:30:40|95708.8|95658.8|95707|95657|95709.6|95659.6|95704.2|95654.2|40
1654839050000|2022-06-10 05:30:50|95706.9|95656.9|95709.7|95659.7|95709.9|95659.9|95706.7|95656.7|39
1654839060000|2022-06-10 05:31:00|95709.9|95659.9|95709.9|95659.9|95710.6|95660.6|95708.9|95658.9|60
1654839070000|2022-06-10 05:31:10|95709.3|95659.3|95703|95653|95709.9|95659.9|95703|95653|41
1654839080000|2022-06-10 05:31:20|95703.4|95653.4|95699.7|95649.7|95703.6|95653.6|95697.3|95647.3|39
1654839090000|2022-06-10 05:31:30|95700|95650|95699|95649|95700.8|95650.8|95699|95649|28
1654839100000|2022-06-10 05:31:40|95699.3|95649.3|95699.8|95649.8|95700.6|95650.6|95698.8|95648.8|34
1654839110000|2022-06-10 05:31:50|95699.5|95649.5|95696.9|95646.9|95700.2|95650.2|95695.3|95645.3|32
1654839120000|2022-06-10 05:32:00|95698.3|95648.3|95695.6|95645.6|95698.3|95648.3|95695.1|95645.1|25
1654839130000|2022-06-10 05:32:10|95695.4|95645.4|95697.9|95647.9|95698.1|95648.1|95694.7|95644.7|14
1654839140000|2022-06-10 05:32:20|95698|95648|95698.9|95648.9|95699.2|95661.8|95685.5|95645.8|27
1654839150000|2022-06-10 05:32:30|95698.5|95648.5|95698.8|95648.8|95699.6|95649.6|95698.4|95648.4|25
1654839160000|2022-06-10 05:32:40|95698.6|95648.6|95697.8|95647.8|95698.8|95648.8|95695.8|95645.8|31
1654839170000|2022-06-10 05:32:50|95697.7|95647.7|95696|95646|95698.1|95648.1|95695.8|95645.8|24
1654839180000|2022-06-10 05:33:00|95696.1|95646.1|95694.3|95644.3|95696.2|95656.9|95681|95641.6|47
1654839190000|2022-06-10 05:33:10|95694.5|95644.5|95694.6|95644.6|95695.2|95645.2|95693.5|95643.5|34
1654839200000|2022-06-10 05:33:20|95694.8|95644.8|95699.3|95649.3|95701.2|95651.2|95694.8|95644.8|23
1654839210000|2022-06-10 05:33:30|95700|95650|95700.4|95650.4|95700.6|95650.6|95696.9|95646.9|19
1654839220000|2022-06-10 05:33:40|95700|95650|95700.7|95650.7|95701.7|95651.7|95697.3|95647.3|53
1654839230000|2022-06-10 05:33:50|95701.3|95651.3|95703.9|95653.9|95705.5|95655.5|95698.2|95648.2|49
1654839240000|2022-06-10 05:34:00|95704.6|95654.6|95702.4|95652.4|95705.8|95655.8|95700.8|95650.8|35
1654839250000|2022-06-10 05:34:10|95703.4|95653.4|95707.4|95657.4|95707.7|95671.3|95691.3|95650|45
1654839260000|2022-06-10 05:34:20|95707.5|95657.5|95707.3|95657.3|95711.1|95661.1|95706.5|95656.5|64
1654839270000|2022-06-10 05:34:30|95707.8|95657.8|95703.2|95653.2|95710|95660|95702.6|95652.6|52
1654839280000|2022-06-10 05:34:40|95703.1|95653.1|95701.8|95651.8|95705.8|95655.8|95700.3|95650.3|31
1654839290000|2022-06-10 05:34:50|95702.4|95652.4|95693.9|95643.9|95702.6|95652.6|95693.9|95643.9|18
1654839300000|2022-06-10 05:35:00|95695.4|95645.4|95701.8|95651.8|95701.8|95651.8|95694.2|95644.2|30
1654839310000|2022-06-10 05:35:10|95700.6|95650.6|95706.5|95656.5|95707.1|95668.8|95692|95650.1|32
1654839320000|2022-06-10 05:35:20|95706.4|95656.4|95704.7|95654.7|95707|95657|95703.5|95653.5|32
1654839330000|2022-06-10 05:35:30|95705|95655|95701.5|95651.5|95706.9|95656.9|95701.5|95651.5|26
1654839340000|2022-06-10 05:35:40|95701.8|95651.8|95703|95653|95705.1|95665.9|95688.5|95651.1|32
1654839350000|2022-06-10 05:35:50|95703.4|95653.4|95709.9|95659.9|95711.8|95661.8|95701.6|95651.6|50
1654839360000|2022-06-10 05:36:00|95709.6|95659.6|95707.1|95657.1|95711.6|95661.6|95707.1|95657.1|33
1654839370000|2022-06-10 05:36:10|95707|95657|95705.9|95655.9|95708|95658|95703.9|95653.9|38
1654839380000|2022-06-10 05:36:20|95706.5|95656.5|95706|95656|95707|95657|95705.4|95655.4|19
1654839390000|2022-06-10 05:36:30|95706.2|95656.2|95706.3|95656.3|95708.5|95658.5|95706.2|95656.2|20
1654839400000|2022-06-10 05:36:40|95706|95656|95709.3|95659.3|95710.3|95670.5|95693.4|95654.3|33
1654839410000|2022-06-10 05:36:50|95709.5|95659.5|95707.4|95657.4|95710.3|95671.1|95695.2|95657.2|28
1654839420000|2022-06-10 05:37:00|95710.1|95660.1|95710.5|95660.5|95712.9|95662.9|95710.1|95660.1|21
1654839430000|2022-06-10 05:37:10|95711.1|95661.1|95709.4|95659.4|95712.1|95662.1|95708|95658|29
1654839440000|2022-06-10 05:37:20|95709.6|95659.6|95706.5|95656.5|95710.3|95660.3|95703.8|95653.8|21
1654839450000|2022-06-10 05:37:30|95705.9|95655.9|95704|95654|95707.1|95657.1|95703.8|95653.8|37
1654839460000|2022-06-10 05:37:40|95704.1|95654.1|95704.2|95654.2|95706.4|95656.4|95703.6|95653.6|36
1654839470000|2022-06-10 05:37:50|95704.4|95654.4|95705|95655|95705.6|95655.6|95703.7|95653.7|15
1654839480000|2022-06-10 05:38:00|95704.9|95654.9|95626.8|95601.8|95704.9|95654.9|95626|95594.5|52
1654839490000|2022-06-10 05:38:10|95627.6|95602.6|95612.6|95587.6|95627.6|95602.6|95597.7|95567.3|58
1654839500000|2022-06-10 05:38:20|95607.5|95582.5|95620.3|95570.3|95626|95588.1|95607.1|95570.3|45
1654839510000|2022-06-10 05:38:30|95620.9|95570.9|95626|95576|95626.9|95576.9|95617.9|95567.9|51
1654839520000|2022-06-10 05:38:40|95625.7|95575.7|95615.4|95590.4|95627.3|95590.4|95609.2|95569.4|60
1654839530000|2022-06-10 05:38:50|95614.7|95589.7|95619.9|95569.9|95621.4|95593.3|95603.4|95553.4|66
1654839540000|2022-06-10 05:39:00|95619.7|95569.7|95614.8|95564.8|95621.2|95575.5|95594.5|95564.8|37
1654839550000|2022-06-10 05:39:10|95614.6|95564.6|95596.1|95571.1|95620.3|95582.6|95595.3|95555.6|57
1654839560000|2022-06-10 05:39:20|95596|95571|95598.3|95548.3|95607.9|95571.1|95593.4|95548.3|37
1654839570000|2022-06-10 05:39:30|95599.9|95549.9|95601.3|95551.3|95606.2|95556.2|95598.4|95548.4|35
1654839580000|2022-06-10 05:39:40|95601.1|95551.1|95599.4|95549.4|95601.7|95551.7|95598.2|95548.2|42
1654839590000|2022-06-10 05:39:50|95599.2|95549.2|95603.5|95553.5|95603.7|95553.7|95598.7|95548.7|24
1654839600000|2022-06-10 05:40:00|95604.6|95554.6|95605.7|95555.7|95617.7|95568.9|95593.9|95548.4|54
1654839610000|2022-06-10 05:40:10|95605.5|95555.5|95601.6|95551.6|95606|95556|95599.1|95549.1|61
1654839620000|2022-06-10 05:40:20|95601.5|95551.5|95527|95502|95603.7|95553.7|95527|95497.2|56
1654839630000|2022-06-10 05:40:30|95551.3|95501.3|95528.8|95503.8|95556.1|95525|95526.7|95489.3|68
1654839640000|2022-06-10 05:40:40|95528.9|95503.9|95529.4|95504.4|95558.4|95523.7|95516.5|95485.2|75
1654839650000|2022-06-10 05:40:50|95530.1|95505.1|95529.5|95504.5|95537.7|95512.7|95526.8|95501.8|56
1654839660000|2022-06-10 05:41:00|95529.2|95504.2|95528|95503|95560.6|95528.8|95518.5|95493.3|57
1654839670000|2022-06-10 05:41:10|95549.5|95499.5|95520.7|95495.7|95549.5|95517.3|95518.3|95493.3|64
1654839680000|2022-06-10 05:41:20|95520.8|95495.8|95524.8|95499.8|95558|95508|95516|95485.9|62
1654839690000|2022-06-10 05:41:30|95521.6|95496.6|95530.1|95505.1|95556.1|95513.5|95513.4|95488.4|56
1654839700000|2022-06-10 05:41:40|95530|95505|95536.4|95511.4|95543.4|95518.4|95530|95505|43
1654839710000|2022-06-10 05:41:50|95538.4|95513.4|95579.7|95529.7|95584.6|95534.6|95538.2|95513.2|53
1654839720000|2022-06-10 05:42:00|95579.2|95529.2|95576.6|95526.6|95580.3|95530.3|95574.5|95524.5|46
1654839730000|2022-06-10 05:42:10|95577.7|95527.7|95577.1|95527.1|95577.7|95527.7|95573.8|95523.8|33
1654839740000|2022-06-10 05:42:20|95576.6|95526.6|95566.5|95516.5|95576.6|95526.6|95566.1|95516.1|31
1654839750000|2022-06-10 05:42:30|95567|95517|95567.8|95517.8|95570|95520|95565.1|95515.1|28
1654839760000|2022-06-10 05:42:40|95567.7|95517.7|95565.9|95515.9|95570.8|95520.8|95563.1|95513.1|38
1654839770000|2022-06-10 05:42:50|95564.7|95514.7|95595|95545|95606.2|95556.2|95564.1|95514.1|50
1654839780000|2022-06-10 05:43:00|95595.1|95545.1|95598.3|95548.3|95598.3|95548.3|95593.6|95543.6|34
1654839790000|2022-06-10 05:43:10|95597.6|95547.6|95599.9|95549.9|95599.9|95549.9|95596.3|95546.3|23
1654839800000|2022-06-10 05:43:20|95599.7|95549.7|95601.3|95551.3|95603.1|95553.1|95597.3|95547.3|27
1654839810000|2022-06-10 05:43:30|95600.1|95550.1|95605.5|95555.5|95606.8|95556.8|95600.1|95550.1|35
1654839820000|2022-06-10 05:43:40|95606.2|95556.2|95597.9|95547.9|95606.2|95556.2|95597.7|95547.7|30
1654839830000|2022-06-10 05:43:50|95598.1|95548.1|95599.6|95549.6|95602.1|95552.1|95597.9|95547.9|33
1654839840000|2022-06-10 05:44:00|95599.4|95549.4|95598.9|95548.9|95601.7|95551.7|95597.6|95547.6|28
1654839850000|2022-06-10 05:44:10|95600.3|95550.3|95602.6|95552.6|95606.7|95556.7|95598.3|95548.3|39
1654839860000|2022-06-10 05:44:20|95601.8|95551.8|95604.8|95554.8|95607|95576.6|95595.5|95551.8|17
1654839870000|2022-06-10 05:44:30|95604.7|95554.7|95604.7|95554.7|95604.9|95554.9|95604.3|95554.3|8
1654839880000|2022-06-10 05:44:40|95604.1|95554.1|95598.3|95548.3|95606.5|95556.5|95596.6|95546.6|37
1654839890000|2022-06-10 05:44:50|95598.7|95548.7|95600.6|95550.6|95603.7|95567.3|95587.7|95547.7|32
1654839900000|2022-06-10 05:45:00|95600.8|95550.8|95606.1|95556.1|95609.6|95559.6|95599.6|95549.6|33
1654839910000|2022-06-10 05:45:10|95608.1|95558.1|95606.4|95556.4|95608.1|95558.1|95605.5|95555.5|23
1654839920000|2022-06-10 05:45:20|95606|95556|95601.3|95551.3|95608.6|95558.6|95597.7|95547.7|45
1654839930000|2022-06-10 05:45:30|95601.1|95551.1|95611.5|95561.5|95611.5|95574.4|95594|95548.7|42
1654839940000|2022-06-10 05:45:40|95610.8|95560.8|95611.2|95561.2|95612.6|95562.6|95609.1|95559.1|31
1654839950000|2022-06-10 05:45:50|95611|95561|95609.1|95559.1|95611.1|95561.1|95608.2|95558.2|22
1654839960000|2022-06-10 05:46:00|95608.9|95558.9|95605.8|95555.8|95609.9|95559.9|95604.6|95554.6|18
1654839970000|2022-06-10 05:46:10|95605.5|95555.5|95599.3|95549.3|95609.1|95574.5|95593.8|95548.7|34
1654839980000|2022-06-10 05:46:20|95599|95549|95598.5|95548.5|95602.3|95552.3|95598.5|95548.5|28
1654839990000|2022-06-10 05:46:30|95599|95549|95599.4|95549.4|95601.7|95551.7|95598.3|95548.3|23
1654840000000|2022-06-10 05:46:40|95599.6|95549.6|95601.8|95551.8|95606.3|95556.3|95599.1|95549.1|21
1654840010000|2022-06-10 05:46:50|95601.7|95551.7|95599.2|95549.2|95601.7|95551.7|95598.5|95548.5|22
1654840020000|2022-06-10 05:47:00|95600.1|95550.1|95603.3|95553.3|95605.7|95555.7|95598.3|95548.3|41
1654840030000|2022-06-10 05:47:10|95604.6|95554.6|95601.3|95551.3|95604.6|95554.6|95598.9|95548.9|32
1654840040000|2022-06-10 05:47:20|95600.7|95550.7|95600.1|95550.1|95601.6|95551.6|95599.4|95549.4|25
1654840050000|2022-06-10 05:47:30|95599.4|95549.4|95598.5|95548.5|95601.8|95551.8|95598.5|95548.5|26
1654840060000|2022-06-10 05:47:40|95598.4|95548.4|95600.6|95550.6|95601.7|95551.7|95597.9|95547.9|19
1654840070000|2022-06-10 05:47:50|95600|95550|95600.3|95550.3|95605.3|95555.3|95599.8|95549.8|33
1654840080000|2022-06-10 05:48:00|95602.7|95552.7|95601.7|95551.7|95603|95553|95600.7|95550.7|23
1654840090000|2022-06-10 05:48:10|95602|95552|95601|95551|95602.7|95569.3|95587.1|95549.7|29
1654840100000|2022-06-10 05:48:20|95600.8|95550.8|95604.4|95554.4|95604.4|95554.4|95600.2|95550.2|16
1654840110000|2022-06-10 05:48:30|95591.7|95566.7|95592.8|95567.8|95593|95568|95587.7|95562.7|15
1654840120000|2022-06-10 05:48:40|95590.2|95565.2|95599|95549|95599|95567|95585.6|95546.9|29
1654840130000|2022-06-10 05:48:50|95596.6|95546.6|95599.9|95549.9|95599.9|95565.2|95581.7|95546.6|36
1654840140000|2022-06-10 05:49:00|95599|95549|95586.8|95561.8|95599.7|95565.6|95581.4|95548.5|33
1654840150000|2022-06-10 05:49:10|95587.2|95562.2|95584|95534|95588|95563|95582.3|95534|30
1654840160000|2022-06-10 05:49:20|95584.5|95534.5|95564.4|95539.4|95585.9|95555.2|95564.2|95526.1|42
1654840170000|2022-06-10 05:49:30|95564|95539|95580.3|95530.3|95581.7|95539|95564|95526.1|28
1654840180000|2022-06-10 05:49:40|95578.2|95528.2|95576.8|95526.8|95580.1|95530.1|95575.2|95525.2|47
1654840190000|2022-06-10 05:49:50|95577|95527|95578.1|95528.1|95580.3|95530.3|95577|95527|40
1654840200000|2022-06-10 05:50:00|95577.3|95527.3|95579.7|95529.7|95581.9|95531.9|95575.7|95525.7|31
1654840210000|2022-06-10 05:50:10|95580.4|95530.4|95580.1|95530.1|95580.5|95530.5|95579.8|95529.8|15
1654840220000|2022-06-10 05:50:20|95579.6|95529.6|95580.9|95530.9|95584.6|95534.6|95579.2|95529.2|30
1654840230000|2022-06-10 05:50:30|95581.1|95531.1|95586.8|95536.8|95588.3|95538.3|95580.2|95530.2|44
1654840240000|2022-06-10 05:50:40|95586.6|95536.6|95586.9|95536.9|95587.7|95537.7|95586.6|95536.6|18
1654840250000|2022-06-10 05:50:50|95586.7|95536.7|95584.3|95534.3|95586.8|95536.8|95583.8|95533.8|24
1654840260000|2022-06-10 05:51:00|95584.4|95534.4|95590.1|95540.1|95592|95542|95584.3|95534.3|24
1654840270000|2022-06-10 05:51:10|95590.6|95540.6|95594.6|95544.6|95596.2|95546.2|95590.6|95540.6|40
1654840280000|2022-06-10 05:51:20|95594.8|95544.8|95594.1|95544.1|95596.9|95546.9|95594|95544|27
1654840290000|2022-06-10 05:51:30|95594.5|95544.5|95597|95547|95599|95549|95591.3|95541.3|36
1654840300000|2022-06-10 05:51:40|95595|95545|95593.9|95543.9|95595.7|95545.7|95593.9|95543.9|23
1654840310000|2022-06-10 05:51:50|95593.6|95543.6|95593.5|95543.5|95594.3|95544.3|95593.3|95543.3|21
1654840320000|2022-06-10 05:52:00|95593.6|95543.6|95615.8|95565.8|95626.6|95576.6|95593.4|95543.4|46
1654840330000|2022-06-10 05:52:10|95616.3|95566.3|95620.1|95570.1|95621.7|95571.7|95614.5|95564.5|47
1654840340000|2022-06-10 05:52:20|95620|95570|95622.2|95572.2|95622.2|95572.2|95619.4|95569.4|23
1654840350000|2022-06-10 05:52:30|95622.4|95572.4|95643.1|95593.1|95667.9|95617.9|95620.2|95570.2|64
1654840360000|2022-06-10 05:52:40|95646|95596|95628.7|95578.7|95646.4|95596.4|95623.8|95573.8|57
1654840370000|2022-06-10 05:52:50|95628.3|95578.3|95630.3|95580.3|95636|95586|95625.7|95575.7|44
1654840380000|2022-06-10 05:53:00|95630.9|95580.9|95626|95576|95632.3|95582.3|95626|95576|43
1654840390000|2022-06-10 05:53:10|95629|95579|95626.2|95576.2|95632|95582|95625.6|95575.6|50
1654840400000|2022-06-10 05:53:20|95626.3|95576.3|95629.8|95579.8|95633.5|95583.5|95626.3|95576.3|57
1654840410000|2022-06-10 05:53:30|95629.7|95579.7|95626.1|95576.1|95629.7|95579.7|95626.1|95576.1|46
1654840420000|2022-06-10 05:53:40|95628.6|95578.6|95626.4|95576.4|95628.6|95578.6|95622.8|95572.8|32
1654840430000|2022-06-10 05:53:50|95626.2|95576.2|95622.6|95572.6|95626.7|95576.7|95622.6|95572.6|30
1654840440000|2022-06-10 05:54:00|95623.2|95573.2|95622|95572|95624.6|95574.6|95621.2|95571.2|37
1654840450000|2022-06-10 05:54:10|95625.9|95575.9|95606.8|95581.8|95631.8|95581.8|95606.8|95569.7|51
1654840460000|2022-06-10 05:54:20|95629.4|95579.4|95626.3|95576.3|95630.4|95580.4|95625.4|95575.4|35
1654840470000|2022-06-10 05:54:30|95626.2|95576.2|95621.9|95596.9|95633.3|95597.9|95617.7|95573.6|43
1654840480000|2022-06-10 05:54:40|95621.8|95596.8|95630.6|95580.6|95636.6|95597|95619.8|95580.3|42
1654840490000|2022-06-10 05:54:50|95630.8|95580.8|95619.4|95594.4|95634.7|95594.4|95618.5|95578.8|44
1654840500000|2022-06-10 05:55:00|95618.1|95593.1|95618.6|95593.6|95618.6|95593.6|95615.9|95590.9|26
1654840510000|2022-06-10 05:55:10|95618.7|95593.7|95638.9|95588.9|95638.9|95594.5|95615.1|95581.6|25
1654840520000|2022-06-10 05:55:20|95637.4|95587.4|95616.1|95591.1|95637.4|95597.6|95614|95581.8|40
1654840530000|2022-06-10 05:55:30|95616.2|95591.2|95630.5|95605.5|95649.8|95605.8|95616.1|95584.9|52
1654840540000|2022-06-10 05:55:40|95630.6|95605.6|95689.3|95639.3|95689.3|95639.3|95627.3|95596.2|69
1654840550000|2022-06-10 05:55:50|95693.5|95643.5|95706.3|95656.3|95711.4|95661.4|95691.2|95641.2|74
1654840560000|2022-06-10 05:56:00|95706.4|95656.4|95704.8|95654.8|95706.4|95656.4|95702.3|95652.3|67
1654840570000|2022-06-10 05:56:10|95704.4|95654.4|95705|95655|95705|95655|95703|95653|59
1654840580000|2022-06-10 05:56:20|95704.4|95654.4|95703.5|95653.5|95705.4|95655.4|95702.1|95652.1|59
1654840590000|2022-06-10 05:56:30|95703.6|95653.6|95698.4|95648.4|95705.2|95655.2|95695.9|95645.9|58
1654840600000|2022-06-10 05:56:40|95697.6|95647.6|95696|95646|95697.8|95647.8|95695.4|95645.4|29
1654840610000|2022-06-10 05:56:50|95696.3|95646.3|95697.3|95647.3|95698|95648|95687.3|95637.3|46
1654840620000|2022-06-10 05:57:00|95696.8|95646.8|95696|95646|95699.9|95649.9|95695|95645|42
1654840630000|2022-06-10 05:57:10|95696.4|95646.4|95699.6|95649.6|95699.8|95649.8|95695.9|95645.9|37
1654840640000|2022-06-10 05:57:20|95699.2|95649.2|95699.4|95649.4|95702.1|95652.1|95697.5|95647.5|38
1654840650000|2022-06-10 05:57:30|95699.9|95649.9|95706.7|95656.7|95706.7|95656.7|95698.4|95648.4|50
1654840660000|2022-06-10 05:57:40|95704.4|95654.4|95707.3|95657.3|95709.8|95659.8|95699.3|95649.3|48
1654840670000|2022-06-10 05:57:50|95707.4|95657.4|95705.3|95655.3|95707.4|95657.4|95704.3|95654.3|36
1654840680000|2022-06-10 05:58:00|95705.1|95655.1|95707|95657|95707.1|95657.1|95704.5|95654.5|29
1654840690000|2022-06-10 05:58:10|95706.2|95656.2|95705|95655|95706.7|95656.7|95704.7|95654.7|25
1654840700000|2022-06-10 05:58:20|95704.8|95654.8|95704.2|95654.2|95706.6|95656.6|95704.2|95654.2|32
1654840710000|2022-06-10 05:58:30|95704.5|95654.5|95705|95655|95706.6|95656.6|95702.2|95652.2|39
1654840720000|2022-06-10 05:58:40|95705.1|95655.1|95698.2|95648.2|95705.1|95655.1|95698.2|95648.2|38
1654840730000|2022-06-10 05:58:50|95698|95648|95697.6|95647.6|95699.3|95649.3|95694.5|95644.5|55
1654840740000|2022-06-10 05:59:00|95697.4|95647.4|95715.8|95575.7|95766.4|95667.9|95671.7|95544.6|78
1654840750000|2022-06-10 05:59:10|95723.9|95569.2|95717.7|95517.7|95761.7|95629|95679|95505.8|68
1654840760000|2022-06-10 05:59:20|95717.5|95517.5|95723.5|95523.5|95734.3|95534.3|95657.8|95457.8|63
1654840770000|2022-06-10 05:59:30|95723.9|95523.9|95743.7|95543.7|95758.2|95558.2|95723.9|95523.9|45
1654840780000|2022-06-10 05:59:40|95744.2|95544.2|95717.6|95517.6|95756.7|95556.7|95714.4|95514.4|45
1654840790000|2022-06-10 05:59:50|95719.2|95519.2|95748.3|95548.3|95748.4|95548.4|95702.1|95502.1|45
1654840800000|2022-06-10 06:00:00|95738.5|95538.5|95732.7|95532.7|95753.1|95553.1|95723.5|95523.5|56
1654840810000|2022-06-10 06:00:10|95738.6|95538.6|95739.6|95539.6|95743.7|95543.7|95720.6|95520.6|59
1654840820000|2022-06-10 06:00:20|95738.7|95538.7|95629.3|95453.3|95738.7|95538.7|95601.3|95441.5|53
1654840830000|2022-06-10 06:00:30|95640|95449.2|95620.1|95444.6|95642.8|95472.2|95613.7|95442.5|56
1654840840000|2022-06-10 06:00:40|95620.5|95445.9|95620.1|95456.6|95627.2|95456.7|95615|95437.5|46
1654840850000|2022-06-10 06:00:50|95624.3|95456|95624.7|95458.3|95632.1|95467.9|95611.3|95451.3|43
1654840860000|2022-06-10 06:01:00|95620.4|95460.3|95621|95571|95680.4|95580.8|95615.6|95458.8|69
1654840870000|2022-06-10 06:01:10|95622.7|95572.7|95626.5|95576.5|95714.3|95618.4|95617.8|95567.8|73
1654840880000|2022-06-10 06:01:20|95623.7|95573.7|95619.5|95569.5|95627.7|95577.7|95617.5|95567.5|65
1654840890000|2022-06-10 06:01:30|95620.6|95570.6|95618.8|95568.8|95626.7|95576.7|95617.6|95567.6|45
1654840900000|2022-06-10 06:01:40|95622.2|95572.2|95617.1|95567.1|95622.2|95572.2|95615.7|95565.7|34
1654840910000|2022-06-10 06:01:50|95617|95567|95648.3|95598.3|95653|95603|95616.8|95566.8|74
1654840920000|2022-06-10 06:02:00|95646.8|95596.8|95628.5|95578.5|95647.6|95597.6|95622.8|95572.8|68
1654840930000|2022-06-10 06:02:10|95628.9|95578.9|95631.7|95581.7|95648.2|95598.2|95624.7|95574.7|52
1654840940000|2022-06-10 06:02:20|95631.5|95581.5|95654|95604|95654|95604|95631|95581|50
1654840950000|2022-06-10 06:02:30|95648.1|95598.1|95647.7|95597.7|95649.5|95599.5|95639.2|95589.2|53
1654840960000|2022-06-10 06:02:40|95646.7|95596.7|95649.7|95599.7|95651.8|95601.8|95640.5|95590.5|54
1654840970000|2022-06-10 06:02:50|95650.3|95600.3|95646.3|95596.3|95650.7|95600.7|95643.9|95593.9|55
1654840980000|2022-06-10 06:03:00|95646.9|95596.9|95648.3|95598.3|95652.9|95602.9|95644.8|95594.8|50
1654840990000|2022-06-10 06:03:10|95649.2|95599.2|95646.3|95596.3|95653|95603|95643.4|95593.4|37
1654841000000|2022-06-10 06:03:20|95646.2|95596.2|95639.6|95589.6|95647.7|95597.7|95636.3|95586.3|41
1654841010000|2022-06-10 06:03:30|95661.2|95611.2|95652.7|95602.7|95661.2|95611.2|95649.5|95599.5|53
1654841020000|2022-06-10 06:03:40|95653|95603|95656.7|95606.7|95660.9|95610.9|95649.7|95599.7|32
1654841030000|2022-06-10 06:03:50|95650|95600|95658.8|95608.8|95660.1|95610.1|95650|95600|39
1654841040000|2022-06-10 06:04:00|95658.5|95608.5|95647.9|95622.9|95658.5|95625.6|95643.6|95606.4|45
1654841050000|2022-06-10 06:04:10|95648.9|95623.9|95686.7|95661.7|95704.8|95663.6|95648.9|95623.9|59
1654841060000|2022-06-10 06:04:20|95687.2|95662.2|95687.7|95662.7|95689|95664|95687.1|95662.1|29
1654841070000|2022-06-10 06:04:30|95687.4|95662.4|95707.8|95657.8|95714.4|95669.3|95679.8|95648.9|44
1654841080000|2022-06-10 06:04:40|95707.5|95657.5|95672.3|95647.3|95713.9|95663.9|95672.3|95639.8|60
1654841090000|2022-06-10 06:04:50|95672.1|95647.1|95694.1|95644.1|95694.1|95655.3|95672.1|95637|51
1654841100000|2022-06-10 06:05:00|95691.6|95641.6|95686.7|95661.7|95693.4|95662.7|95679.8|95641.6|37
1654841110000|2022-06-10 06:05:10|95686.8|95661.8|95687.1|95662.1|95688.1|95663.1|95686.4|95661.4|29
1654841120000|2022-06-10 06:05:20|95687.2|95662.2|95708.8|95658.8|95714.1|95666.9|95684.7|95652.8|32
1654841130000|2022-06-10 06:05:30|95707|95657|95705.6|95655.6|95709.1|95659.1|95703.8|95653.8|31
1654841140000|2022-06-10 06:05:40|95708.5|95658.5|95697.3|95647.3|95708.5|95661|95675.8|95640.9|45
1654841150000|2022-06-10 06:05:50|95698.8|95648.8|95712.7|95662.7|95718.6|95668.6|95687.7|95648.1|36
1654841160000|2022-06-10 06:06:00|95710.7|95660.7|95734.5|95684.5|95741.1|95700.9|95704.3|95654.3|59
1654841170000|2022-06-10 06:06:10|95735|95685|95749.9|95699.9|95754.8|95713.5|95720.6|95684.1|64
1654841180000|2022-06-10 06:06:20|95746.5|95696.5|95737.3|95712.3|95753.1|95712.3|95735.9|95696.5|52
1654841190000|2022-06-10 06:06:30|95738.1|95713.1|95735.8|95685.8|95740.2|95713.1|95714.9|95685.8|31
1654841200000|2022-06-10 06:06:40|95734.4|95684.4|95723.3|95673.3|95739.2|95693.1|95702.7|95669.8|44
1654841210000|2022-06-10 06:06:50|95724.6|95674.6|95709.3|95684.3|95724.6|95686.7|95706.9|95670.8|39
1654841220000|2022-06-10 06:07:00|95709|95684|95719.2|95694.2|95719.6|95694.6|95709|95684|41
1654841230000|2022-06-10 06:07:10|95722|95697|95721.9|95696.9|95738|95698.5|95717|95684.2|41
1654841240000|2022-06-10 06:07:20|95721.7|95696.7|95717|95692|95722.6|95697.6|95714.8|95689.8|42
1654841250000|2022-06-10 06:07:30|95717.4|95692.4|95717.2|95692.2|95718.7|95693.7|95715.1|95690.1|34
1654841260000|2022-06-10 06:07:40|95712|95687|95715.4|95690.4|95716.8|95691.8|95710.2|95685.2|24
1654841270000|2022-06-10 06:07:50|95714.4|95689.4|95718.2|95693.2|95718.8|95693.8|95712.6|95687.6|34
1654841280000|2022-06-10 06:08:00|95718.5|95693.5|95737.9|95687.9|95740.8|95700.3|95716|95683.5|35
1654841290000|2022-06-10 06:08:10|95739.7|95689.7|95716.6|95691.6|95739.7|95696.9|95716.2|95685.6|38
1654841300000|2022-06-10 06:08:20|95715.6|95690.6|95702.1|95677.1|95720.6|95691.1|95694.7|95663|53
1654841310000|2022-06-10 06:08:30|95701.6|95676.6|95705.4|95680.4|95706.4|95681.4|95701.6|95676.6|38
1654841320000|2022-06-10 06:08:40|95706.1|95681.1|95704|95679|95706.4|95681.4|95703.4|95678.4|38
1654841330000|2022-06-10 06:08:50|95704.5|95679.5|95696.9|95671.9|95721.8|95679.6|95696.3|95666.9|41
1654841340000|2022-06-10 06:09:00|95696.2|95671.2|95714.8|95689.8|95717.6|95692.6|95693.9|95668.9|67
1654841350000|2022-06-10 06:09:10|95714.5|95689.5|95651.7|95626.7|95715.9|95689.5|95651.2|95616.6|65
1654841360000|2022-06-10 06:09:20|95664.3|95614.3|95667.6|95617.6|95674.7|95624.7|95663.2|95613.2|58
1654841370000|2022-06-10 06:09:30|95667.7|95617.7|95669.9|95619.9|95672.1|95622.1|95667.6|95617.6|50
1654841380000|2022-06-10 06:09:40|95669.5|95619.5|95654.6|95629.6|95674.3|95630.1|95654.3|95619.3|49
1654841390000|2022-06-10 06:09:50|95653.4|95628.4|95659.6|95634.6|95659.6|95634.6|95652.1|95627.1|46
1654841400000|2022-06-10 06:10:00|95660|95635|95658.9|95633.9|95663.8|95638.8|95657.1|95632.1|55
1654841410000|2022-06-10 06:10:10|95659.6|95634.6|95673.2|95648.2|95674.4|95649.4|95658.3|95633.3|52
1654841420000|2022-06-10 06:10:20|95673.3|95648.3|95677.5|95652.5|95678|95653|95671.6|95646.6|38
1654841430000|2022-06-10 06:10:30|95677.6|95652.6|95675.7|95650.7|95678.1|95653.1|95674.5|95649.5|22
1654841440000|2022-06-10 06:10:40|95675.8|95650.8|95676.4|95651.4|95676.4|95651.4|95675.7|95650.7|22
1654841450000|2022-06-10 06:10:50|95676.2|95651.2|95672.4|95647.4|95676.2|95651.2|95671.5|95646.5|31
1654841460000|2022-06-10 06:11:00|95672.6|95647.6|95672.7|95647.7|95673.1|95648.1|95670.7|95645.7|36
1654841470000|2022-06-10 06:11:10|95672.6|95647.6|95677.5|95652.5|95680.6|95655.6|95671|95646|36
1654841480000|2022-06-10 06:11:20|95677|95652|95668.9|95643.9|95677|95652|95668.8|95643.8|38
1654841490000|2022-06-10 06:11:30|95669.6|95644.6|95665|95640|95671.4|95646.4|95664.1|95639.1|44
1654841500000|2022-06-10 06:11:40|95667.9|95642.9|95657.8|95632.8|95668|95643|95655.5|95630.5|34
1654841510000|2022-06-10 06:11:50|95657.9|95632.9|95660.9|95635.9|95662.8|95637.8|95657.6|95632.6|30
1654841520000|2022-06-10 06:12:00|95660.5|95635.5|95666.5|95641.5|95666.5|95641.5|95659.6|95634.6|37
1654841530000|2022-06-10 06:12:10|95668.8|95643.8|95666.7|95641.7|95671.7|95646.7|95666.4|95641.4|54
1654841540000|2022-06-10 06:12:20|95665.6|95640.6|95652.7|95627.7|95669.9|95644.9|95652.7|95627.7|38
1654841550000|2022-06-10 06:12:30|95652.5|95627.5|95651.7|95626.7|95654.8|95629.8|95650|95625|46
1654841560000|2022-06-10 06:12:40|95649.4|95624.4|95639.8|95614.8|95649.6|95624.6|95636.2|95611.2|60
1654841570000|2022-06-10 06:12:50|95637.3|95612.3|95632.7|95607.7|95637.3|95612.3|95632.4|95607.4|50
1654841580000|2022-06-10 06:13:00|95632.8|95607.8|95632.7|95607.7|95635.1|95610.1|95631.7|95606.7|41
1654841590000|2022-06-10 06:13:10|95632.6|95607.6|95640.7|95615.7|95641.3|95616.3|95632.6|95607.6|48
1654841600000|2022-06-10 06:13:20|95640|95615|95651.6|95626.6|95661.9|95636.9|95640|95615|41
1654841610000|2022-06-10 06:13:30|95659.6|95609.6|95634.1|95609.1|95659.6|95618.6|95633.6|95601|44
1654841620000|2022-06-10 06:13:40|95634.8|95609.8|95640.3|95615.3|95641.3|95616.3|95634.8|95609.8|36
1654841630000|2022-06-10 06:13:50|95640.1|95615.1|95628.2|95603.2|95648.7|95623.7|95628.1|95603.1|44
1654841640000|2022-06-10 06:14:00|95626.9|95601.9|95624.4|95599.4|95629.9|95604.9|95622.5|95597.5|31
1654841650000|2022-06-10 06:14:10|95624.8|95599.8|95666.4|95641.4|95666.4|95641.4|95621.2|95596.2|51
1654841660000|2022-06-10 06:14:20|95671.5|95646.5|95668.3|95643.3|95676.7|95651.7|95663.6|95638.6|43
1654841670000|2022-06-10 06:14:30|95668.6|95643.6|95656.8|95631.8|95669.2|95644.2|95645|95620|47
1654841680000|2022-06-10 06:14:40|95658.1|95633.1|95638.6|95613.6|95672.3|95647.3|95637.8|95612.8|54
1654841690000|2022-06-10 06:14:50|95640|95615|95648.4|95623.4|95649.1|95624.1|95638.9|95613.9|34
1654841700000|2022-06-10 06:15:00|95648.2|95623.2|95666.5|95641.5|95669.5|95644.5|95646.7|95621.7|40
1654841710000|2022-06-10 06:15:10|95665.5|95640.5|95679.2|95654.2|95679.8|95654.8|95665.5|95640.5|48
1654841720000|2022-06-10 06:15:20|95678|95653|95682.8|95657.8|95683.2|95658.2|95676.1|95651.1|33
1654841730000|2022-06-10 06:15:30|95682.6|95657.6|95686.1|95661.1|95687.4|95662.4|95680.8|95655.8|42
1654841740000|2022-06-10 06:15:40|95685.6|95660.6|95684.6|95659.6|95690|95665|95684.6|95659.6|35
1654841750000|2022-06-10 06:15:50|95684.7|95659.7|95689.8|95664.8|95692|95667|95684.1|95659.1|38
1654841760000|2022-06-10 06:16:00|95687.1|95662.1|95677.2|95652.2|95687.1|95662.1|95675.8|95650.8|56
1654841770000|2022-06-10 06:16:10|95677.1|95652.1|95678.6|95653.6|95684.9|95659.9|95675.9|95650.9|61
1654841780000|2022-06-10 06:16:20|95678.8|95653.8|95675.8|95650.8|95680.5|95655.5|95675.8|95650.8|38
1654841790000|2022-06-10 06:16:30|95674.8|95649.8|95667.8|95642.8|95675.8|95650.8|95667.8|95642.8|29
1654841800000|2022-06-10 06:16:40|95667.7|95642.7|95664.7|95639.7|95668.5|95643.5|95664.7|95639.7|27
1654841810000|2022-06-10 06:16:50|95664.8|95639.8|95663.9|95638.9|95665.3|95640.3|95663.4|95638.4|28
1654841820000|2022-06-10 06:17:00|95665.5|95640.5|95668.9|95643.9|95669.4|95644.4|95663.4|95638.4|30
1654841830000|2022-06-10 06:17:10|95668.5|95643.5|95669.8|95644.8|95669.8|95644.8|95666.8|95641.8|17
1654841840000|2022-06-10 06:17:20|95669.5|95644.5|95663.3|95638.3|95670.5|95645.5|95663.3|95638.3|49
1654841850000|2022-06-10 06:17:30|95663.4|95638.4|95657.9|95632.9|95663.4|95638.4|95656.7|95631.7|44
1654841860000|2022-06-10 06:17:40|95657.8|95632.8|95655.7|95630.7|95658.1|95633.1|95653.9|95628.9|39
1654841870000|2022-06-10 06:17:50|95655.5|95630.5|95656.4|95631.4|95658.4|95633.4|95655.2|95630.2|35
1654841880000|2022-06-10 06:18:00|95655.6|95630.6|95665.2|95640.2|95666.8|95641.8|95654.3|95629.3|49
1654841890000|2022-06-10 06:18:10|95664.7|95639.7|95699.6|95674.6|95701.2|95676.2|95664.7|95639.7|55
1654841900000|2022-06-10 06:18:20|95698.9|95673.9|95702.8|95677.8|95702.9|95677.9|95696.1|95671.1|42
1654841910000|2022-06-10 06:18:30|95702.5|95677.5|95704|95679|95710.4|95685.4|95702.4|95677.4|45
1654841920000|2022-06-10 06:18:40|95705|95680|95707.6|95682.6|95707.6|95682.6|95704.4|95679.4|41
1654841930000|2022-06-10 06:18:50|95707|95682|95706.6|95681.6|95708.8|95683.8|95702.5|95677.5|37
1654841940000|2022-06-10 06:19:00|95706.7|95681.7|95730.7|95705.7|95738.7|95713.7|95705.8|95680.8|64
1654841950000|2022-06-10 06:19:10|95731.4|95706.4|95743.6|95718.6|95749.9|95724.9|95730.6|95705.6|65
1654841960000|2022-06-10 06:19:20|95743.2|95718.2|95743.7|95718.7|95746.5|95721.5|95742.5|95717.5|48
1654841970000|2022-06-10 06:19:30|95743|95718|95753|95728|95756.2|95731.2|95742.3|95717.3|49
1654841980000|2022-06-10 06:19:40|95754|95729|95750.6|95725.6|95755.4|95730.4|95747|95722|45
1654841990000|2022-06-10 06:19:50|95750.1|95725.1|95746|95721|95752.1|95727.1|95745.8|95720.8|48
1654842000000|2022-06-10 06:20:00|95745.9|95720.9|95755.8|95730.8|95758.1|95733.1|95743.2|95718.2|51
1654842010000|2022-06-10 06:20:10|95757.1|95732.1|95761.6|95736.6|95764.4|95739.4|95752.7|95727.7|63
1654842020000|2022-06-10 06:20:20|95761.9|95736.9|95781.9|95756.9|95783.7|95758.7|95761.3|95736.3|64
1654842030000|2022-06-10 06:20:30|95781.6|95756.6|95786|95761|95788.4|95763.4|95775|95750|52
1654842040000|2022-06-10 06:20:40|95787|95762|95778.9|95753.9|95788|95763|95775|95750|51
1654842050000|2022-06-10 06:20:50|95778.4|95753.4|95779.3|95754.3|95782|95757|95778.4|95753.4|46
1654842060000|2022-06-10 06:21:00|95779.4|95754.4|95781.2|95756.2|95782.5|95757.5|95779.2|95754.2|34
1654842070000|2022-06-10 06:21:10|95780.7|95755.7|95753.1|95728.1|95781.1|95756.1|95752.9|95727.9|48
1654842080000|2022-06-10 06:21:20|95754|95729|95756.3|95731.3|95760|95735|95746.6|95721.6|54
1654842090000|2022-06-10 06:21:30|95756.4|95731.4|95748.2|95723.2|95758.6|95733.6|95747.4|95722.4|45
1654842100000|2022-06-10 06:21:40|95747.6|95722.6|95749.8|95724.8|95753.7|95728.7|95747.1|95722.1|46
1654842110000|2022-06-10 06:21:50|95750|95725|95755.9|95730.9|95756|95731|95750|95725|32
1654842120000|2022-06-10 06:22:00|95755.7|95730.7|95755.6|95730.6|95758.5|95733.5|95753.8|95728.8|34
1654842130000|2022-06-10 06:22:10|95756|95731|95765.4|95740.4|95766.9|95741.9|95756|95731|36
1654842140000|2022-06-10 06:22:20|95766.2|95741.2|95764.4|95739.4|95769.5|95744.5|95763.8|95738.8|53
1654842150000|2022-06-10 06:22:30|95765.2|95740.2|95781.2|95756.2|95781.2|95756.2|95764.2|95739.2|40
1654842160000|2022-06-10 06:22:40|95780.3|95755.3|95777.7|95752.7|95787.5|95762.5|95775.6|95750.6|37
1654842170000|2022-06-10 06:22:50|95777.4|95752.4|95773.4|95748.4|95779.6|95754.6|95772.5|95747.5|40
1654842180000|2022-06-10 06:23:00|95773.6|95748.6|95761.8|95736.8|95773.6|95748.6|95757.1|95732.1|46
1654842190000|2022-06-10 06:23:10|95759.4|95734.4|95760.3|95735.3|95761.3|95736.3|95753.4|95728.4|52
1654842200000|2022-06-10 06:23:20|95760.1|95735.1|95776.1|95751.1|95778.8|95753.8|95757.7|95732.7|49
1654842210000|2022-06-10 06:23:30|95775.9|95750.9|95761.5|95736.5|95777|95752|95761.5|95736.5|19
1654842220000|2022-06-10 06:23:40|95760.9|95735.9|95749.2|95724.2|95760.9|95735.9|95747.1|95722.1|53
1654842230000|2022-06-10 06:23:50|95749.1|95724.1|95748|95723|95749.1|95724.1|95745.9|95720.9|48
1654842240000|2022-06-10 06:24:00|95747.9|95722.9|95744.4|95719.4|95748.5|95723.5|95742.4|95717.4|48
1654842250000|2022-06-10 06:24:10|95744.2|95719.2|95757.3|95732.3|95757.3|95732.3|95744.2|95719.2|35
1654842260000|2022-06-10 06:24:20|95758.3|95733.3|95757.7|95732.7|95759.3|95734.3|95751.1|95726.1|48
1654842270000|2022-06-10 06:24:30|95757.9|95732.9|95751.4|95726.4|95758.2|95733.2|95749.3|95724.3|51
1654842280000|2022-06-10 06:24:40|95751.6|95726.6|95727.7|95702.7|95753.3|95728.3|95726.3|95701.3|54
1654842290000|2022-06-10 06:24:50|95726.4|95701.4|95729.2|95704.2|95729.7|95704.7|95721.7|95696.7|38
1654842300000|2022-06-10 06:25:00|95728.7|95703.7|95732|95707|95732.1|95707.1|95727.3|95702.3|45
1654842310000|2022-06-10 06:25:10|95732.2|95707.2|95737.2|95712.2|95737.5|95712.5|95731.2|95706.2|41
1654842320000|2022-06-10 06:25:20|95736.1|95711.1|95729.1|95704.1|95747.5|95722.5|95728.2|95703.2|54
1654842330000|2022-06-10 06:25:30|95729.3|95704.3|95745.8|95720.8|95746.8|95721.8|95728.8|95703.8|53
1654842340000|2022-06-10 06:25:40|95746.3|95721.3|95755.4|95730.4|95756.2|95731.2|95739.7|95714.7|60
1654842350000|2022-06-10 06:25:50|95755.9|95730.9|95758.6|95733.6|95772.9|95742|95752.7|95722.9|60
1654842360000|2022-06-10 06:26:00|95751.9|95726.9|95749.5|95724.5|95751.9|95726.9|95742.5|95717.5|50
1654842370000|2022-06-10 06:26:10|95749.7|95724.7|95737.2|95712.2|95751.7|95726.7|95735.6|95710.6|39
1654842380000|2022-06-10 06:26:20|95739|95714|95747.1|95722.1|95748.4|95723.4|95739|95714|41
1654842390000|2022-06-10 06:26:30|95747.4|95722.4|95740.3|95715.3|95747.4|95722.4|95740.3|95715.3|51
1654842400000|2022-06-10 06:26:40|95740.7|95715.7|95746.8|95721.8|95746.8|95721.8|95732.8|95707.8|59
1654842410000|2022-06-10 06:26:50|95749.3|95724.3|95752.9|95727.9|95754.7|95729.7|95748.3|95723.3|43
1654842420000|2022-06-10 06:27:00|95752.7|95727.7|95709.8|95684.8|95752.7|95727.7|95709.5|95684.5|67
1654842430000|2022-06-10 06:27:10|95710.1|95685.1|95724|95699|95731.8|95702.2|95706.2|95681.2|66
1654842440000|2022-06-10 06:27:20|95726.5|95701.5|95714.6|95689.6|95730.7|95705.7|95714.6|95689.6|64
1654842450000|2022-06-10 06:27:30|95712.7|95687.7|95711.4|95686.4|95722.6|95689.8|95710.1|95672.6|60
1654842460000|2022-06-10 06:27:40|95713.4|95688.4|95710.7|95685.7|95713.8|95688.8|95710.2|95685.2|39
1654842470000|2022-06-10 06:27:50|95713.3|95688.3|95707.6|95682.6|95723|95688.3|95707|95672.6|46
1654842480000|2022-06-10 06:28:00|95707.7|95682.7|95708|95683|95709|95684|95706.8|95681.8|35
1654842490000|2022-06-10 06:28:10|95707.6|95682.6|95735.1|95710.1|95735.1|95710.1|95703.2|95678.2|54
1654842500000|2022-06-10 06:28:20|95735.8|95710.8|95720|95695|95737.4|95712.4|95712.2|95687.2|59
1654842510000|2022-06-10 06:28:30|95719|95694|95709.8|95684.8|95721.5|95696.5|95709.7|95684.7|56
1654842520000|2022-06-10 06:28:40|95707.6|95682.6|95718.7|95693.7|95730|95699.1|95707.6|95680|74
1654842530000|2022-06-10 06:28:50|95717.8|95692.8|95717|95692|95723.1|95692.8|95705.5|95669.8|58
1654842540000|2022-06-10 06:29:00|95716.3|95691.3|95713.8|95688.8|95729.1|95691.4|95712.1|95676.8|50
1654842550000|2022-06-10 06:29:10|95713.5|95688.5|95706.8|95681.8|95718|95693|95702.3|95677.3|63
1654842560000|2022-06-10 06:29:20|95707.4|95682.4|95720|95695|95721.6|95696.6|95707.4|95682.4|44
1654842570000|2022-06-10 06:29:30|95720.4|95695.4|95728.5|95703.5|95729|95704|95717.6|95692.6|32
1654842580000|2022-06-10 06:29:40|95728.3|95703.3|95718.6|95693.6|95728.4|95703.4|95711.1|95686.1|58
1654842590000|2022-06-10 06:29:50|95718.5|95693.5|95730.9|95705.9|95739.2|95707.7|95718.5|95689.2|49
1654842600000|2022-06-10 06:30:00|95729.8|95704.8|95745.1|95720.1|95745.1|95720.1|95718.2|95681.2|75
1654842610000|2022-06-10 06:30:10|95741.6|95716.6|95740.1|95715.1|95746.9|95721.9|95736.1|95711.1|59
1654842620000|2022-06-10 06:30:20|95740.6|95715.6|95739.5|95714.5|95742.9|95717.9|95738.5|95713.5|47
1654842630000|2022-06-10 06:30:30|95739.4|95714.4|95723.8|95698.8|95739.4|95714.4|95717.8|95692.8|57
1654842640000|2022-06-10 06:30:40|95723.9|95698.9|95726.3|95701.3|95730.3|95705.3|95723.5|95698.5|52
1654842650000|2022-06-10 06:30:50|95725.9|95700.9|95710.7|95685.7|95726.3|95701.3|95706.5|95681.5|64
1654842660000|2022-06-10 06:31:00|95711.1|95686.1|95694|95669|95712.9|95687.9|95693|95668|67
1654842670000|2022-06-10 06:31:10|95692.8|95667.8|95694.4|95669.4|95697.9|95672.9|95691.4|95666.4|51
1654842680000|2022-06-10 06:31:20|95694.6|95669.6|95718.1|95693.1|95723.6|95698.6|95692.9|95667.9|61
1654842690000|2022-06-10 06:31:30|95719.9|95694.9|95701.9|95676.9|95719.9|95694.9|95701.3|95676.3|52
1654842700000|2022-06-10 06:31:40|95701.8|95676.8|95704.6|95679.6|95705|95680|95700.8|95675.8|54
1654842710000|2022-06-10 06:31:50|95703.9|95678.9|95694.2|95669.2|95703.9|95678.9|95692.9|95667.9|40
1654842720000|2022-06-10 06:32:00|95693.8|95668.8|95706|95681|95706.3|95681.3|95693.8|95668.8|45
1654842730000|2022-06-10 06:32:10|95704.1|95679.1|95714.1|95689.1|95718.6|95693.6|95703.3|95678.3|54
1654842740000|2022-06-10 06:32:20|95714|95689|95713.2|95688.2|95720.5|95695.5|95712|95687|55
1654842750000|2022-06-10 06:32:30|95714.2|95689.2|95714|95689|95715.3|95690.3|95712.5|95687.5|36
1654842760000|2022-06-10 06:32:40|95713.5|95688.5|95709.2|95684.2|95715.2|95690.2|95709|95684|53
1654842770000|2022-06-10 06:32:50|95709.1|95684.1|95700.4|95675.4|95709.3|95684.3|95699.4|95674.4|45
1654842780000|2022-06-10 06:33:00|95699.2|95674.2|95695.7|95670.7|95700.2|95675.2|95685.7|95660.7|42
1654842790000|2022-06-10 06:33:10|95695.6|95670.6|95700.3|95675.3|95705.2|95680.2|95695.6|95670.6|37
1654842800000|2022-06-10 06:33:20|95700|95675|95693.6|95668.6|95700|95675|95693.3|95668.3|46
1654842810000|2022-06-10 06:33:30|95694|95669|95691.5|95666.5|95696.3|95671.3|95691.4|95666.4|27
1654842820000|2022-06-10 06:33:40|95691.7|95666.7|95675.2|95650.2|95696.4|95671.4|95675.2|95650.2|42
1654842830000|2022-06-10 06:33:50|95675.3|95650.3|95673.1|95648.1|95675.5|95650.5|95669.7|95644.7|54
1654842840000|2022-06-10 06:34:00|95673.5|95648.5|95674.7|95649.7|95680.6|95655.6|95672.8|95647.8|45
1654842850000|2022-06-10 06:34:10|95674.8|95649.8|95672|95647|95675|95650|95669|95644|49
1654842860000|2022-06-10 06:34:20|95671.7|95646.7|95668.2|95643.2|95674.1|95649.1|95667.8|95642.8|43
1654842870000|2022-06-10 06:34:30|95668.3|95643.3|95666.7|95641.7|95668.3|95643.3|95659.8|95634.8|53
1654842880000|2022-06-10 06:34:40|95667.1|95642.1|95670.2|95645.2|95670.5|95645.5|95665.5|95640.5|32
1654842890000|2022-06-10 06:34:50|95670.3|95645.3|95665.8|95640.8|95671.4|95646.4|95664.8|95639.8|38
1654842900000|2022-06-10 06:35:00|95666|95641|95670.3|95645.3|95671.3|95646.3|95665.6|95640.6|43
1654842910000|2022-06-10 06:35:10|95670.6|95645.6|95673.1|95648.1|95673.9|95648.9|95669|95644|53
1654842920000|2022-06-10 06:35:20|95673|95648|95679.9|95654.9|95681.1|95656.1|95672.6|95647.6|41
1654842930000|2022-06-10 06:35:30|95680.1|95655.1|95678.6|95653.6|95681.9|95656.9|95677.3|95652.3|44
1654842940000|2022-06-10 06:35:40|95677.8|95652.8|95685.2|95660.2|95687|95662|95676.1|95651.1|44
1654842950000|2022-06-10 06:35:50|95686.5|95661.5|95679.9|95654.9|95687.4|95662.4|95677.8|95652.8|39
1654842960000|2022-06-10 06:36:00|95680.1|95655.1|95688.6|95663.6|95688.6|95663.6|95680.1|95655.1|50
1654842970000|2022-06-10 06:36:10|95688.5|95663.5|95683.8|95658.8|95688.5|95663.5|95682.1|95657.1|44
1654842980000|2022-06-10 06:36:20|95683.6|95658.6|95682.7|95657.7|95692.3|95667.3|95681.5|95656.5|35
1654842990000|2022-06-10 06:36:30|95683|95658|95684.6|95659.6|95689.1|95664.1|95679.1|95654.1|50
1654843000000|2022-06-10 06:36:40|95684.7|95659.7|95682|95657|95684.8|95659.8|95679.8|95654.8|50
1654843010000|2022-06-10 06:36:50|95681.9|95656.9|95674.3|95649.3|95682|95657|95667.3|95642.3|56
1654843020000|2022-06-10 06:37:00|95673.5|95648.5|95672.6|95647.6|95675.9|95650.9|95671.8|95646.8|45
1654843030000|2022-06-10 06:37:10|95673.3|95648.3|95672|95647|95677.1|95652.1|95670.2|95645.2|49
1654843040000|2022-06-10 06:37:20|95672.1|95647.1|95664.1|95639.1|95674.5|95649.5|95662.6|95637.6|50
1654843050000|2022-06-10 06:37:30|95663.8|95638.8|95659.4|95634.4|95667|95642|95656.6|95631.6|53
1654843060000|2022-06-10 06:37:40|95659.3|95634.3|95668.4|95643.4|95669.9|95644.9|95659|95634|48
1654843070000|2022-06-10 06:37:50|95666.6|95641.6|95667.3|95642.3|95670.5|95645.5|95665.7|95640.7|47
1654843080000|2022-06-10 06:38:00|95667.2|95642.2|95668.1|95643.1|95668.8|95643.8|95662.1|95637.1|42
1654843090000|2022-06-10 06:38:10|95666.3|95641.3|95670.3|95645.3|95670.5|95645.5|95666|95641|48
1654843100000|2022-06-10 06:38:20|95669.9|95644.9|95669.6|95644.6|95673.7|95648.7|95669.4|95644.4|45
1654843110000|2022-06-10 06:38:30|95669.8|95644.8|95672.2|95647.2|95674.9|95649.9|95669.8|95644.8|37
1654843120000|2022-06-10 06:38:40|95672.7|95647.7|95664.3|95639.3|95674.1|95649.1|95662.7|95637.7|55
1654843130000|2022-06-10 06:38:50|95664|95639|95670.6|95645.6|95671.9|95646.9|95664|95639|41
1654843140000|2022-06-10 06:39:00|95670.7|95645.7|95671.4|95646.4|95673.6|95648.6|95669.8|95644.8|43
1654843150000|2022-06-10 06:39:10|95671.2|95646.2|95664.3|95639.3|95678.4|95653.4|95664.3|95639.3|38
1654843160000|2022-06-10 06:39:20|95664|95639|95664|95639|95670.5|95645.5|95663.7|95638.7|45
1654843170000|2022-06-10 06:39:30|95663.2|95638.2|95669|95644|95682.2|95657.2|95663.2|95638.2|50
1654843180000|2022-06-10 06:39:40|95669.6|95644.6|95661.3|95636.3|95669.6|95644.6|95658.1|95633.1|45
1654843190000|2022-06-10 06:39:50|95664.1|95639.1|95657.8|95632.8|95665.2|95640.2|95654.1|95629.1|52
1654843200000|2022-06-10 06:40:00|95657.5|95632.5|95653.5|95628.5|95661.9|95636.9|95650.8|95625.8|47
1654843210000|2022-06-10 06:40:10|95652.6|95627.6|95661.3|95636.3|95662.5|95637.5|95652.6|95627.6|46
1654843220000|2022-06-10 06:40:20|95661.4|95636.4|95660.8|95635.8|95662.1|95637.1|95659.9|95634.9|46
1654843230000|2022-06-10 06:40:30|95660.7|95635.7|95655.6|95630.6|95661.8|95636.8|95652.6|95627.6|51
1654843240000|2022-06-10 06:40:40|95655.5|95630.5|95661.3|95636.3|95662|95637|95655.5|95630.5|48
1654843250000|2022-06-10 06:40:50|95661.6|95636.6|95660.6|95635.6|95663.7|95638.7|95659|95634|59
1654843260000|2022-06-10 06:41:00|95660.4|95635.4|95631.6|95606.6|95662.3|95637.3|95627.5|95602.5|50
1654843270000|2022-06-10 06:41:10|95630.8|95605.8|95631.9|95606.9|95635.4|95610.4|95630.8|95605.8|39
1654843280000|2022-06-10 06:41:20|95632.5|95607.5|95625.3|95600.3|95641.3|95616.3|95619.9|95594.9|46
1654843290000|2022-06-10 06:41:30|95622.7|95597.7|95622.3|95597.3|95625.8|95600.8|95618.4|95593.4|56
1654843300000|2022-06-10 06:41:40|95622.4|95597.4|95621.4|95596.4|95624|95599|95620.1|95595.1|37
1654843310000|2022-06-10 06:41:50|95621.3|95596.3|95607.7|95582.7|95621.3|95596.3|95603.6|95578.6|44
1654843320000|2022-06-10 06:42:00|95606.7|95581.7|95614.9|95589.9|95617|95592|95605.8|95580.8|48
1654843330000|2022-06-10 06:42:10|95615.2|95590.2|95610.2|95585.2|95616.1|95591.1|95607.9|95582.9|51
1654843340000|2022-06-10 06:42:20|95609.9|95584.9|95582.1|95557.1|95611.6|95586.6|95580.9|95555.9|65
1654843350000|2022-06-10 06:42:30|95582.6|95557.6|95598.1|95573.1|95599.4|95574.4|95581.1|95556.1|49
1654843360000|2022-06-10 06:42:40|95597.9|95572.9|95602.8|95577.8|95602.8|95577.8|95582.2|95557.2|46
1654843370000|2022-06-10 06:42:50|95603.4|95578.4|95595|95570|95604|95579|95595|95570|49
1654843380000|2022-06-10 06:43:00|95593.6|95568.6|95582.3|95557.3|95593.6|95568.6|95576|95551|55
1654843390000|2022-06-10 06:43:10|95582.4|95557.4|95586.9|95561.9|95587.6|95562.6|95573.7|95548.7|60
1654843400000|2022-06-10 06:43:20|95587.4|95562.4|95593.5|95568.5|95595.4|95570.4|95585|95560|56
1654843410000|2022-06-10 06:43:30|95594.2|95569.2|95591.9|95566.9|95597.3|95572.3|95591.5|95566.5|60
1654843420000|2022-06-10 06:43:40|95591.5|95566.5|95572.5|95547.5|95595.7|95570.7|95571.7|95546.7|57
1654843430000|2022-06-10 06:43:50|95572.2|95547.2|95575.8|95550.8|95578.4|95553.4|95571.5|95546.5|36
1654843440000|2022-06-10 06:44:00|95575.3|95550.3|95575.6|95550.6|95581.8|95556.8|95574.5|95549.5|46
1654843450000|2022-06-10 06:44:10|95575.1|95550.1|95582.3|95557.3|95584|95559|95575|95550|54
1654843460000|2022-06-10 06:44:20|95581.2|95556.2|95584.4|95559.4|95589.6|95564.6|95580.3|95555.3|35
1654843470000|2022-06-10 06:44:30|95584.2|95559.2|95618.7|95593.7|95620.3|95595.3|95584.2|95559.2|57
1654843480000|2022-06-10 06:44:40|95616.6|95591.6|95613.5|95588.5|95617|95592|95613|95588|43
1654843490000|2022-06-10 06:44:50|95615.9|95590.9|95616.3|95591.3|95618.1|95593.1|95615.5|95590.5|29
1654843500000|2022-06-10 06:45:00|95615.9|95590.9|95608.2|95583.2|95616.3|95591.3|95607|95582|46
1654843510000|2022-06-10 06:45:10|95605.3|95580.3|95611.7|95586.7|95612|95587|95605.1|95580.1|41
1654843520000|2022-06-10 06:45:20|95611.5|95586.5|95613.8|95588.8|95614|95589|95609.1|95584.1|26
1654843530000|2022-06-10 06:45:30|95613.9|95588.9|95615.5|95590.5|95616.4|95591.4|95612.2|95587.2|25
1654843540000|2022-06-10 06:45:40|95615.7|95590.7|95618.2|95593.2|95620.1|95595.1|95614.4|95589.4|47
1654843550000|2022-06-10 06:45:50|95618.7|95593.7|95618|95593|95618.9|95593.9|95616.9|95591.9|28
1654843560000|2022-06-10 06:46:00|95617.8|95592.8|95620.5|95595.5|95621.8|95596.8|95614.9|95589.9|39
1654843570000|2022-06-10 06:46:10|95620.8|95595.8|95642.6|95617.6|95645.4|95620.4|95620.8|95595.8|56
1654843580000|2022-06-10 06:46:20|95639.7|95614.7|95642.9|95617.9|95644.5|95619.5|95631.2|95606.2|49
1654843590000|2022-06-10 06:46:30|95642.5|95617.5|95644.5|95619.5|95646.3|95621.3|95640.1|95615.1|39
1654843600000|2022-06-10 06:46:40|95644.1|95619.1|95643.1|95618.1|95645.9|95620.9|95642.4|95617.4|40
1654843610000|2022-06-10 06:46:50|95642.8|95617.8|95626.2|95601.2|95643.4|95618.4|95622.8|95597.8|40
1654843620000|2022-06-10 06:47:00|95625.3|95600.3|95629.8|95604.8|95630.1|95605.1|95624.5|95599.5|50
1654843630000|2022-06-10 06:47:10|95630|95605|95642.3|95617.3|95643.7|95618.7|95629.4|95604.4|40
1654843640000|2022-06-10 06:47:20|95642.9|95617.9|95645.5|95620.5|95645.5|95620.5|95640.6|95615.6|20
1654843650000|2022-06-10 06:47:30|95645.1|95620.1|95640.5|95615.5|95651.8|95626.8|95640.2|95615.2|38
1654843660000|2022-06-10 06:47:40|95640.7|95615.7|95637.5|95612.5|95641.7|95616.7|95637.2|95612.2|26
1654843670000|2022-06-10 06:47:50|95637.6|95612.6|95649.5|95624.5|95658.6|95633.6|95637.5|95612.5|47
1654843680000|2022-06-10 06:48:00|95649.6|95624.6|95637.1|95612.1|95649.7|95624.7|95636.3|95611.3|34
1654843690000|2022-06-10 06:48:10|95637.3|95612.3|95636.6|95611.6|95637.4|95612.4|95636.4|95611.4|26
1654843700000|2022-06-10 06:48:20|95637|95612|95636.8|95611.8|95638.8|95613.8|95636.3|95611.3|34
1654843710000|2022-06-10 06:48:30|95636.7|95611.7|95636.3|95611.3|95636.9|95611.9|95635.8|95610.8|16
1654843720000|2022-06-10 06:48:40|95636.2|95611.2|95640.1|95615.1|95640.4|95615.4|95636.2|95611.2|24
1654843730000|2022-06-10 06:48:50|95640.3|95615.3|95645.6|95620.6|95646.6|95621.6|95640.3|95615.3|23
1654843740000|2022-06-10 06:49:00|95645.7|95620.7|95657.2|95632.2|95661.3|95636.3|95645.5|95620.5|59
1654843750000|2022-06-10 06:49:10|95658.9|95633.9|95692|95667|95696.4|95671.4|95657.8|95632.8|60
1654843760000|2022-06-10 06:49:20|95692.5|95667.5|95692|95667|95701|95676|95690|95665|68
1654843770000|2022-06-10 06:49:30|95692.1|95667.1|95702|95677|95702.6|95677.6|95690.1|95665.1|54
1654843780000|2022-06-10 06:49:40|95701.8|95676.8|95717.1|95692.1|95718.7|95693.7|95701.8|95676.8|66
1654843790000|2022-06-10 06:49:50|95717.2|95692.2|95727.1|95702.1|95729.5|95704.5|95715|95690|53
1654843800000|2022-06-10 06:50:00|95725.4|95700.4|95691.4|95666.4|95727.2|95702.2|95691.4|95666.4|69
1654843810000|2022-06-10 06:50:10|95692.4|95667.4|95674.4|95649.4|95695|95670|95673.6|95648.6|71
1654843820000|2022-06-10 06:50:20|95673.7|95648.7|95666.1|95641.1|95677.2|95652.2|95657.5|95632.5|57
1654843830000|2022-06-10 06:50:30|95665.9|95640.9|95670.4|95645.4|95671.8|95646.8|95663.9|95638.9|49
1654843840000|2022-06-10 06:50:40|95672|95647|95677.3|95652.3|95681.6|95656.6|95672|95647|48
1654843850000|2022-06-10 06:50:50|95677.4|95652.4|95675.2|95650.2|95679.4|95654.4|95674.9|95649.9|42
1654843860000|2022-06-10 06:51:00|95675.6|95650.6|95680|95655|95682.8|95657.8|95672.7|95647.7|45
1654843870000|2022-06-10 06:51:10|95679.5|95654.5|95656.7|95631.7|95680.5|95655.5|95656.5|95631.5|41
1654843880000|2022-06-10 06:51:20|95656.6|95631.6|95677.2|95652.2|95677.9|95652.9|95656.6|95631.6|39
1654843890000|2022-06-10 06:51:30|95676.9|95651.9|95679.3|95654.3|95679.3|95654.3|95674.5|95649.5|32
1654843900000|2022-06-10 06:51:40|95679.1|95654.1|95681.1|95656.1|95682.2|95657.2|95678.7|95653.7|28
1654843910000|2022-06-10 06:51:50|95680.9|95655.9|95689.6|95664.6|95704.8|95679.8|95680.9|95655.9|58
1654843920000|2022-06-10 06:52:00|95689.5|95664.5|95677.1|95652.1|95692.2|95667.2|95674.8|95649.8|46
1654843930000|2022-06-10 06:52:10|95677.3|95652.3|95677.9|95652.9|95678.9|95653.9|95677.1|95652.1|25
1654843940000|2022-06-10 06:52:20|95677.8|95652.8|95694|95669|95694.2|95669.2|95677.8|95652.8|37
1654843950000|2022-06-10 06:52:30|95694.2|95669.2|95684.5|95659.5|95694.2|95669.2|95680.6|95655.6|47
1654843960000|2022-06-10 06:52:40|95684.2|95659.2|95684.2|95659.2|95685.1|95660.1|95683.1|95658.1|36
1654843970000|2022-06-10 06:52:50|95684.1|95659.1|95679.7|95654.7|95684.1|95659.1|95672.6|95647.6|49
1654843980000|2022-06-10 06:53:00|95694.3|95669.3|95713.3|95688.3|95714|95689|95694.3|95669.3|66
1654843990000|2022-06-10 06:53:10|95714.9|95689.9|95699|95674|95717.9|95692.9|95695|95670|60
1654844000000|2022-06-10 06:53:20|95701.5|95676.5|95686.4|95661.4|95701.5|95676.5|95683|95658|51
1654844010000|2022-06-10 06:53:30|95686.8|95661.8|95706.8|95681.8|95706.8|95681.8|95682.3|95657.3|54
1654844020000|2022-06-10 06:53:40|95708.3|95683.3|95707.6|95682.6|95710.8|95685.8|95706.3|95681.3|29
1654844030000|2022-06-10 06:53:50|95707.4|95682.4|95712.7|95687.7|95712.7|95687.7|95706.8|95681.8|28
1654844040000|2022-06-10 06:54:00|95713.2|95688.2|95710.5|95685.5|95715.6|95690.6|95705.5|95680.5|56
1654844050000|2022-06-10 06:54:10|95710.9|95685.9|95708.1|95683.1|95716.6|95691.6|95695.4|95670.4|54
1654844060000|2022-06-10 06:54:20|95708.7|95683.7|95724.8|95699.8|95725.3|95700.3|95707.3|95682.3|51
1654844070000|2022-06-10 06:54:30|95724.5|95699.5|95714.5|95689.5|95730.5|95705.5|95712.3|95687.3|56
1654844080000|2022-06-10 06:54:40|95714.7|95689.7|95711.4|95686.4|95719.1|95694.1|95709.7|95684.7|40
1654844090000|2022-06-10 06:54:50|95711|95686|95716.1|95691.1|95716.3|95691.3|95707.5|95682.5|49
1654844100000|2022-06-10 06:55:00|95718|95693|95729.2|95704.2|95730.8|95705.8|95718|95693|32
1654844110000|2022-06-10 06:55:10|95729.3|95704.3|95745.8|95720.8|95760.1|95735.1|95729.3|95704.3|51
1654844120000|2022-06-10 06:55:20|95744.5|95719.5|95735.3|95710.3|95747.3|95722.3|95719.7|95694.7|67
1654844130000|2022-06-10 06:55:30|95735.5|95710.5|95744.4|95719.4|95744.9|95719.9|95731.8|95706.8|55
1654844140000|2022-06-10 06:55:40|95743.8|95718.8|95727.8|95702.8|95743.8|95718.8|95721.5|95696.5|51
1654844150000|2022-06-10 06:55:50|95726.5|95701.5|95727.9|95702.9|95730.5|95705.5|95725.6|95700.6|47
1654844160000|2022-06-10 06:56:00|95728.3|95703.3|95725.5|95700.5|95732.8|95707.8|95716.6|95691.6|59
1654844170000|2022-06-10 06:56:10|95726|95701|95738|95713|95741.8|95716.8|95725.8|95700.8|53
1654844180000|2022-06-10 06:56:20|95738.2|95713.2|95736.6|95711.6|95738.3|95713.3|95733.8|95708.8|45
1654844190000|2022-06-10 06:56:30|95736.9|95711.9|95735.9|95710.9|95737.5|95712.5|95734.6|95709.6|25
1654844200000|2022-06-10 06:56:40|95735.7|95710.7|95745.9|95720.9|95752.7|95727.7|95734.7|95709.7|36
1654844210000|2022-06-10 06:56:50|95745.3|95720.3|95749.3|95724.3|95750.4|95725.4|95745.3|95720.3|34
1654844220000|2022-06-10 06:57:00|95749.4|95724.4|95759.2|95734.2|95765.2|95740.2|95749.4|95724.4|48
1654844230000|2022-06-10 06:57:10|95759.4|95734.4|95742.2|95717.2|95761.8|95736.8|95742.2|95717.2|52
1654844240000|2022-06-10 06:57:20|95740|95715|95733.8|95708.8|95740|95715|95726.9|95701.9|49
1654844250000|2022-06-10 06:57:30|95733.4|95708.4|95748.1|95723.1|95750.3|95725.3|95729.2|95704.2|53
1654844260000|2022-06-10 06:57:40|95750.2|95725.2|95745.8|95720.8|95761.5|95736.5|95744.8|95719.8|65
1654844270000|2022-06-10 06:57:50|95746.4|95721.4|95760.2|95735.2|95771.2|95738.8|95743.9|95718.9|68
1654844280000|2022-06-10 06:58:00|95758.7|95733.7|95770.7|95745.7|95778.7|95753.7|95756|95731|71
1654844290000|2022-06-10 06:58:10|95770.5|95745.5|95732.9|95707.9|95770.5|95745.5|95728.7|95703.7|62
1654844300000|2022-06-10 06:58:20|95733.3|95708.3|95727.3|95702.3|95739.1|95714.1|95723.8|95698.8|74
1654844310000|2022-06-10 06:58:30|95725.3|95700.3|95714|95689|95725.3|95700.3|95708.7|95683.7|69
1654844320000|2022-06-10 06:58:40|95713.7|95688.7|95708.4|95683.4|95734.6|95690.8|95702.3|95677.3|64
1654844330000|2022-06-10 06:58:50|95708.1|95683.1|95700.4|95675.4|95709.3|95684.3|95699.9|95674.9|50
1654844340000|2022-06-10 06:59:00|95701.5|95676.5|95701.9|95676.9|95708.9|95683.9|95691.1|95666.1|69
1654844350000|2022-06-10 06:59:10|95700.3|95675.3|95719.8|95694.8|95727.1|95702.1|95700.3|95675.3|70
1654844360000|2022-06-10 06:59:20|95719.1|95694.1|95692.2|95667.2|95719.1|95694.1|95683.7|95658.7|60
1654844370000|2022-06-10 06:59:30|95691.9|95666.9|95677.2|95652.2|95691.9|95666.9|95666.6|95641.6|59
1654844380000|2022-06-10 06:59:40|95677.1|95652.1|95688.9|95663.9|95701.9|95676.9|95677.1|95652.1|64
1654844390000|2022-06-10 06:59:50|95688.3|95663.3|95701.5|95676.5|95702.5|95677.5|95678|95653|71
1654844400000|2022-06-10 07:00:00|95701.3|95676.3|95676.4|95651.4|95703.5|95678.5|95676|95651|59
1654844410000|2022-06-10 07:00:10|95676.5|95651.5|95666.8|95641.8|95695.9|95670.9|95666.8|95641.8|62
1654844420000|2022-06-10 07:00:20|95669|95644|95677|95652|95682.2|95657.2|95663|95638|71
1654844430000|2022-06-10 07:00:30|95677.2|95652.2|95680.1|95655.1|95692.7|95667.7|95677.2|95652.2|65
1654844440000|2022-06-10 07:00:40|95682.3|95657.3|95649.8|95624.8|95685.4|95660.4|95649.8|95624.8|68
1654844450000|2022-06-10 07:00:50|95651|95626|95643|95618|95653.5|95628.5|95642|95617|62
1654844460000|2022-06-10 07:01:00|95641.1|95616.1|95645.6|95620.6|95648|95623|95634|95609|69
1654844470000|2022-06-10 07:01:10|95646.7|95621.7|95644|95619|95651|95626|95643.9|95618.9|57
1654844480000|2022-06-10 07:01:20|95643.8|95618.8|95633.8|95608.8|95643.8|95618.8|95630.6|95605.6|71
1654844490000|2022-06-10 07:01:30|95633|95608|95634.2|95609.2|95637.2|95612.2|95625.4|95600.4|62
1654844500000|2022-06-10 07:01:40|95633|95608|95618.5|95593.5|95642.5|95617.5|95618.5|95593.5|69
1654844510000|2022-06-10 07:01:50|95618.2|95593.2|95587.6|95562.6|95622.3|95597.3|95585.2|95560.2|69
1654844520000|2022-06-10 07:02:00|95586.7|95561.7|95595.1|95570.1|95601.4|95576.4|95586|95561|67
1654844530000|2022-06-10 07:02:10|95595.2|95570.2|95613.8|95588.8|95614.6|95589.6|95590.9|95565.9|70
1654844540000|2022-06-10 07:02:20|95612.5|95587.5|95630.6|95605.6|95630.9|95605.9|95608.5|95583.5|65
1654844550000|2022-06-10 07:02:30|95635.8|95610.8|95649.4|95624.4|95657.8|95632.8|95635.8|95610.8|61
1654844560000|2022-06-10 07:02:40|95649.5|95624.5|95620.3|95595.3|95649.5|95624.5|95611.2|95586.2|69
1654844570000|2022-06-10 07:02:50|95620.6|95595.6|95613.2|95588.2|95625.4|95600.4|95610.3|95585.3|62
1654844580000|2022-06-10 07:03:00|95614.5|95589.5|95627.1|95602.1|95631.2|95606.2|95612.3|95587.3|68
1654844590000|2022-06-10 07:03:10|95627.3|95602.3|95640.6|95615.6|95641.5|95616.5|95627.3|95602.3|54
1654844600000|2022-06-10 07:03:20|95645.7|95620.7|95641.1|95616.1|95658.1|95633.1|95641|95616|60
1654844610000|2022-06-10 07:03:30|95641.2|95616.2|95645.2|95620.2|95648.9|95623.9|95638.9|95613.9|57
1654844620000|2022-06-10 07:03:40|95645|95620|95629.3|95604.3|95645|95620|95625.3|95600.3|58
1654844630000|2022-06-10 07:03:50|95629.1|95604.1|95598.8|95573.8|95629.4|95604.4|95592.7|95567.7|66
1654844640000|2022-06-10 07:04:00|95598.9|95573.9|95598.4|95573.4|95599.8|95574.8|95597.6|95572.6|36
1654844650000|2022-06-10 07:04:10|95598.2|95573.2|95603.1|95578.1|95603.4|95578.4|95593.2|95568.2|49
1654844660000|2022-06-10 07:04:20|95602.4|95577.4|95610.3|95585.3|95610.9|95585.9|95602.4|95577.4|58
1654844670000|2022-06-10 07:04:30|95611.5|95586.5|95618.4|95593.4|95619.8|95594.8|95611.5|95586.5|60
1654844680000|2022-06-10 07:04:40|95619.4|95594.4|95630.1|95605.1|95630.1|95605.1|95618.4|95593.4|51
1654844690000|2022-06-10 07:04:50|95634|95609|95649.4|95624.4|95649.6|95624.6|95634|95609|59
1654844700000|2022-06-10 07:05:00|95650.2|95625.2|95648.2|95623.2|95654.5|95629.5|95642.2|95617.2|62
1654844710000|2022-06-10 07:05:10|95648.3|95623.3|95629.6|95604.6|95648.3|95623.3|95626.5|95601.5|69
1654844720000|2022-06-10 07:05:20|95630.2|95605.2|95647.4|95622.4|95647.9|95622.9|95625.7|95600.7|59
1654844730000|2022-06-10 07:05:30|95647.8|95622.8|95662.1|95637.1|95670.5|95645.5|95646.2|95621.2|56
1654844740000|2022-06-10 07:05:40|95662.9|95637.9|95649.6|95624.6|95674.8|95649.8|95648.5|95623.5|68
1654844750000|2022-06-10 07:05:50|95649.3|95624.3|95645.5|95620.5|95672.2|95647.2|95643|95618|69
1654844760000|2022-06-10 07:06:00|95645.7|95620.7|95648.4|95623.4|95660.8|95635.8|95645.1|95620.1|65
1654844770000|2022-06-10 07:06:10|95646.6|95621.6|95660.7|95635.7|95661.5|95636.5|95642.3|95617.3|56
1654844780000|2022-06-10 07:06:20|95660.1|95635.1|95651.5|95626.5|95660.1|95635.1|95637.5|95612.5|55
1654844790000|2022-06-10 07:06:30|95651.7|95626.7|95650.8|95625.8|95654.9|95629.9|95650|95625|54
1654844800000|2022-06-10 07:06:40|95650.7|95625.7|95628.8|95603.8|95653.8|95628.8|95625.6|95600.6|52
1654844810000|2022-06-10 07:06:50|95629.3|95604.3|95637.8|95612.8|95640.1|95615.1|95624.8|95599.8|66
1654844820000|2022-06-10 07:07:00|95638.1|95613.1|95671.1|95646.1|95674.7|95649.7|95630.4|95605.4|64
1654844830000|2022-06-10 07:07:10|95671.3|95646.3|95655.1|95630.1|95671.3|95646.3|95653.6|95628.6|67
1654844840000|2022-06-10 07:07:20|95655.3|95630.3|95675|95650|95675|95650|95651.6|95626.6|65
1654844850000|2022-06-10 07:07:30|95672.3|95647.3|95658.8|95633.8|95674.8|95649.8|95656.8|95631.8|62
1654844860000|2022-06-10 07:07:40|95659.1|95634.1|95642.9|95617.9|95659.1|95634.1|95642.9|95617.9|67
1654844870000|2022-06-10 07:07:50|95642.3|95617.3|95647.3|95622.3|95649.8|95624.8|95624|95599|65
1654844880000|2022-06-10 07:08:00|95648|95623|95633.1|95608.1|95648|95623|95623.4|95598.4|71
1654844890000|2022-06-10 07:08:10|95630.2|95605.2|95630.7|95605.7|95633.1|95608.1|95627.9|95602.9|52
1654844900000|2022-06-10 07:08:20|95631.6|95606.6|95638.1|95613.1|95638.4|95613.4|95626.9|95601.9|62
1654844910000|2022-06-10 07:08:30|95637.8|95612.8|95643.2|95618.2|95646.3|95621.3|95634.5|95609.5|46
1654844920000|2022-06-10 07:08:40|95645.5|95620.5|95648.4|95623.4|95651.8|95626.8|95641.9|95616.9|51
1654844930000|2022-06-10 07:08:50|95648.5|95623.5|95624.4|95599.4|95649.4|95624.4|95624|95599|54
1654844940000|2022-06-10 07:09:00|95625.2|95600.2|95644.9|95619.9|95644.9|95619.9|95624.6|95599.6|39
1654844950000|2022-06-10 07:09:10|95644|95619|95663.2|95638.2|95668.7|95643.7|95643.5|95618.5|50
1654844960000|2022-06-10 07:09:20|95662.5|95637.5|95655.1|95630.1|95663|95638|95650.9|95625.9|66
1654844970000|2022-06-10 07:09:30|95656.1|95631.1|95657.1|95632.1|95663.3|95638.3|95656|95631|62
1654844980000|2022-06-10 07:09:40|95658.7|95633.7|95675.6|95650.6|95679.4|95654.4|95656.3|95631.3|68
1654844990000|2022-06-10 07:09:50|95675.3|95650.3|95690|95665|95691.5|95666.5|95673.4|95648.4|55
1654845000000|2022-06-10 07:10:00|95690.9|95665.9|95677.6|95652.6|95702.9|95677.9|95674.8|95649.8|79
1654845010000|2022-06-10 07:10:10|95675.7|95650.7|95663.8|95638.8|95686.2|95661.2|95663.8|95638.8|68
1654845020000|2022-06-10 07:10:20|95661.5|95636.5|95655.4|95630.4|95667.5|95642.5|95646.6|95621.6|70
1654845030000|2022-06-10 07:10:30|95655.6|95630.6|95653.1|95628.1|95659|95634|95650.4|95625.4|60
1654845040000|2022-06-10 07:10:40|95655.3|95630.3|95658.8|95633.8|95668.6|95643.6|95651.2|95626.2|63
1654845050000|2022-06-10 07:10:50|95658.4|95633.4|95662.5|95637.5|95673.8|95648.8|95655.4|95630.4|67
1654845060000|2022-06-10 07:11:00|95662.9|95637.9|95661.5|95636.5|95667.6|95642.6|95644.2|95619.2|73
1654845070000|2022-06-10 07:11:10|95660.6|95635.6|95657.3|95632.3|95666.8|95641.8|95642|95617|66
1654845080000|2022-06-10 07:11:20|95653.4|95628.4|95662.3|95637.3|95662.3|95637.3|95649.8|95624.8|66
1654845090000|2022-06-10 07:11:30|95651|95626|95668.7|95643.7|95682.8|95657.8|95649.2|95624.2|72
1654845100000|2022-06-10 07:11:40|95665.4|95640.4|95670.7|95645.7|95673.3|95648.3|95664.9|95639.9|65
1654845110000|2022-06-10 07:11:50|95670.3|95645.3|95657.8|95632.8|95678.1|95653.1|95654.8|95629.8|62
1654845120000|2022-06-10 07:12:00|95658.6|95633.6|95662.6|95637.6|95663.8|95638.8|95652.7|95627.7|62
1654845130000|2022-06-10 07:12:10|95662.3|95637.3|95689.2|95664.2|95692.9|95667.9|95661.5|95636.5|64
1654845140000|2022-06-10 07:12:20|95688.4|95663.4|95664.2|95639.2|95691.3|95666.3|95659.4|95634.4|56
1654845150000|2022-06-10 07:12:30|95663.8|95638.8|95650.9|95625.9|95674.8|95649.8|95647.6|95622.6|70
1654845160000|2022-06-10 07:12:40|95651.5|95626.5|95663.1|95638.1|95669|95644|95649.6|95624.6|60
1654845170000|2022-06-10 07:12:50|95664.5|95639.5|95654.4|95629.4|95664.7|95639.7|95653.6|95628.6|55
1654845180000|2022-06-10 07:13:00|95655.1|95630.1|95656.7|95631.7|95660.4|95635.4|95644.5|95619.5|73
1654845190000|2022-06-10 07:13:10|95656.8|95631.8|95656.5|95631.5|95659.7|95634.7|95651.2|95626.2|44
1654845200000|2022-06-10 07:13:20|95653.8|95628.8|95648.9|95623.9|95654.1|95629.1|95647.2|95622.2|44
1654845210000|2022-06-10 07:13:30|95650.4|95625.4|95642.6|95617.6|95671.7|95646.7|95642.4|95617.4|70
1654845220000|2022-06-10 07:13:40|95642.3|95617.3|95656.2|95631.2|95662.9|95637.9|95639.3|95614.3|72
1654845230000|2022-06-10 07:13:50|95656.4|95631.4|95647.5|95622.5|95656.4|95631.4|95647.2|95622.2|53
1654845240000|2022-06-10 07:14:00|95647.8|95622.8|95659.2|95634.2|95659.5|95634.5|95637.1|95612.1|66
1654845250000|2022-06-10 07:14:10|95659.5|95634.5|95647.5|95622.5|95659.5|95634.5|95647.5|95622.5|54
1654845260000|2022-06-10 07:14:20|95647.3|95622.3|95628|95603|95647.6|95622.6|95628|95603|52
1654845270000|2022-06-10 07:14:30|95627.2|95602.2|95621.1|95596.1|95627.5|95602.5|95620|95595|48
1654845280000|2022-06-10 07:14:40|95620.6|95595.6|95617.3|95592.3|95621|95596|95617.3|95592.3|39
1654845290000|2022-06-10 07:14:50|95617.4|95592.4|95633.9|95608.9|95634|95609|95616.7|95591.7|40
1654845300000|2022-06-10 07:15:00|95632.1|95607.1|95626.1|95601.1|95635.4|95610.4|95622.1|95597.1|57
1654845310000|2022-06-10 07:15:10|95627.1|95602.1|95655.1|95630.1|95660.2|95630.1|95624.3|95599.3|53
1654845320000|2022-06-10 07:15:20|95654.8|95629.8|95653.4|95628.4|95661.8|95636.8|95651.7|95626.7|65
1654845330000|2022-06-10 07:15:30|95652.8|95627.8|95653.6|95628.6|95653.6|95628.6|95648.6|95623.6|53
1654845340000|2022-06-10 07:15:40|95653.4|95628.4|95639.5|95614.5|95664.5|95639.5|95636.5|95611.5|69
1654845350000|2022-06-10 07:15:50|95639.9|95614.9|95633.6|95608.6|95644.8|95619.8|95631.4|95606.4|52
1654845360000|2022-06-10 07:16:00|95633.1|95608.1|95635.4|95610.4|95643.1|95618.1|95633.1|95608.1|52
1654845370000|2022-06-10 07:16:10|95636.2|95611.2|95635.6|95610.6|95640.6|95615.6|95632|95607|51
1654845380000|2022-06-10 07:16:20|95636|95611|95632.5|95607.5|95640.3|95615.3|95631.1|95606.1|55
1654845390000|2022-06-10 07:16:30|95636.2|95611.2|95611.3|95586.3|95638.1|95613.1|95610.1|95585.1|59
1654845400000|2022-06-10 07:16:40|95610.6|95585.6|95605.1|95580.1|95613.6|95588.6|95603|95578|62
1654845410000|2022-06-10 07:16:50|95609|95584|95608.2|95583.2|95611.5|95586.5|95602.4|95577.4|64
1654845420000|2022-06-10 07:17:00|95605.3|95580.3|95611|95586|95612.5|95587.5|95602.9|95577.9|59
1654845430000|2022-06-10 07:17:10|95614.9|95589.9|95614.8|95589.8|95616.9|95591.9|95610.3|95585.3|53
1654845440000|2022-06-10 07:17:20|95614.7|95589.7|95608.4|95583.4|95619.9|95594.9|95606|95581|57
1654845450000|2022-06-10 07:17:30|95608.7|95583.7|95613.4|95588.4|95614.3|95589.3|95604.2|95579.2|45
1654845460000|2022-06-10 07:17:40|95615.3|95590.3|95608|95583|95616|95591|95605.5|95580.5|55
1654845470000|2022-06-10 07:17:50|95607.9|95582.9|95627.1|95602.1|95628.4|95603.4|95607.9|95582.9|62
1654845480000|2022-06-10 07:18:00|95627.2|95602.2|95652|95627|95667.8|95642.8|95626.9|95601.9|73
1654845490000|2022-06-10 07:18:10|95651.9|95626.9|95651.6|95626.6|95654.7|95629.7|95644.5|95619.5|67
1654845500000|2022-06-10 07:18:20|95649.2|95624.2|95647|95622|95674.8|95637.4|95641.3|95616.3|68
1654845510000|2022-06-10 07:18:30|95641.5|95616.5|95634.2|95609.2|95643.9|95618.9|95633.5|95608.5|59
1654845520000|2022-06-10 07:18:40|95633.8|95608.8|95626.9|95601.9|95635.4|95610.4|95617.2|95592.2|57
1654845530000|2022-06-10 07:18:50|95626.1|95601.1|95623.3|95598.3|95633.8|95608.8|95622.6|95597.6|65
1654845540000|2022-06-10 07:19:00|95623.1|95598.1|95621.2|95596.2|95631.2|95606.2|95619.7|95594.7|63
1654845550000|2022-06-10 07:19:10|95621.4|95596.4|95625.1|95600.1|95628.3|95603.3|95620.3|95595.3|56
1654845560000|2022-06-10 07:19:20|95626.3|95601.3|95630.3|95605.3|95630.3|95605.3|95624.2|95599.2|38
1654845570000|2022-06-10 07:19:30|95631|95606|95639.7|95614.7|95649|95624|95631|95606|55
1654845580000|2022-06-10 07:19:40|95638.9|95613.9|95630.1|95605.1|95648|95623|95630.1|95605.1|60
1654845590000|2022-06-10 07:19:50|95630.9|95605.9|95632.9|95607.9|95638.6|95613.6|95628.5|95603.5|55
1654845600000|2022-06-10 07:20:00|95633.4|95608.4|95638|95613|95645.8|95620.8|95633.3|95608.3|74
1654845610000|2022-06-10 07:20:10|95638.1|95613.1|95632.1|95607.1|95638.1|95613.1|95632.1|95607.1|63
1654845620000|2022-06-10 07:20:20|95632.4|95607.4|95635.2|95610.2|95635.2|95610.2|95630.2|95605.2|55
1654845630000|2022-06-10 07:20:30|95634.8|95609.8|95636.7|95611.7|95637.9|95612.9|95632.5|95607.5|51
1654845640000|2022-06-10 07:20:40|95636.3|95611.3|95634.9|95609.9|95638.2|95613.2|95633.5|95608.5|52
1654845650000|2022-06-10 07:20:50|95635.2|95610.2|95631.8|95606.8|95635.2|95610.2|95629.9|95604.9|51
1654845660000|2022-06-10 07:21:00|95630.3|95605.3|95629.5|95604.5|95633.1|95608.1|95629|95604|58
1654845670000|2022-06-10 07:21:10|95628.6|95603.6|95631.8|95606.8|95640|95615|95628.6|95603.6|59
1654845680000|2022-06-10 07:21:20|95632.4|95607.4|95632.5|95607.5|95636.3|95611.3|95628.6|95603.6|54
1654845690000|2022-06-10 07:21:30|95628.7|95603.7|95622.5|95597.5|95628.7|95603.7|95614.3|95589.3|72
1654845700000|2022-06-10 07:21:40|95622|95597|95623.5|95598.5|95624|95599|95605.6|95580.6|67
1654845710000|2022-06-10 07:21:50|95623.2|95598.2|95628.1|95603.1|95628.8|95603.8|95615.6|95590.6|67
1654845720000|2022-06-10 07:22:00|95629.6|95604.6|95623.2|95598.2|95630.4|95605.4|95618.8|95593.8|61
1654845730000|2022-06-10 07:22:10|95623.4|95598.4|95628.6|95603.6|95629.2|95604.2|95614.1|95589.1|70
1654845740000|2022-06-10 07:22:20|95628.5|95603.5|95632.5|95607.5|95637.5|95612.5|95625.2|95600.2|66
1654845750000|2022-06-10 07:22:30|95632.8|95607.8|95632.3|95607.3|95636.4|95611.4|95628.3|95603.3|59
1654845760000|2022-06-10 07:22:40|95632.2|95607.2|95622.4|95597.4|95640.7|95615.7|95618.9|95593.9|66
1654845770000|2022-06-10 07:22:50|95622.5|95597.5|95622.9|95597.9|95625|95600|95614.6|95589.6|55
1654845780000|2022-06-10 07:23:00|95624|95599|95640.4|95615.4|95640.7|95615.7|95618.3|95593.3|60
1654845790000|2022-06-10 07:23:10|95640.3|95615.3|95624.1|95599.1|95642.7|95617.7|95619.1|95594.1|67
1654845800000|2022-06-10 07:23:20|95623.2|95598.2|95622.1|95597.1|95628.4|95603.4|95619.6|95594.6|58
1654845810000|2022-06-10 07:23:30|95621.6|95596.6|95623.5|95598.5|95623.5|95598.5|95615.5|95590.5|44
1654845820000|2022-06-10 07:23:40|95623.3|95598.3|95620.5|95595.5|95626.3|95601.3|95617.3|95592.3|65
1654845830000|2022-06-10 07:23:50|95620.4|95595.4|95617.8|95592.8|95624.7|95599.7|95614.5|95589.5|72
1654845840000|2022-06-10 07:24:00|95622.2|95597.2|95623.1|95598.1|95625.2|95600.2|95617.9|95592.9|59
1654845850000|2022-06-10 07:24:10|95623.3|95598.3|95622.5|95597.5|95624.4|95599.4|95613.2|95588.2|60
1654845860000|2022-06-10 07:24:20|95623.6|95598.6|95622.1|95597.1|95625.7|95600.7|95620.5|95595.5|54
1654845870000|2022-06-10 07:24:30|95622.3|95597.3|95626.2|95601.2|95627.8|95602.8|95620.5|95595.5|55
1654845880000|2022-06-10 07:24:40|95626.1|95601.1|95628|95603|95629|95604|95620.6|95595.6|69
1654845890000|2022-06-10 07:24:50|95627.6|95602.6|95647.4|95622.4|95651.3|95626.3|95626.3|95601.3|61
1654845900000|2022-06-10 07:25:00|95651.3|95626.3|95671.3|95646.3|95671.4|95646.4|95650.2|95625.2|61
1654845910000|2022-06-10 07:25:10|95671.2|95646.2|95664.8|95639.8|95673.6|95648.6|95649.1|95624.1|64
1654845920000|2022-06-10 07:25:20|95665.1|95640.1|95648.3|95623.3|95677|95652|95647.9|95622.9|62
1654845930000|2022-06-10 07:25:30|95650.5|95625.5|95642|95617|95652.8|95627.8|95634.6|95609.6|62
1654845940000|2022-06-10 07:25:40|95641.3|95616.3|95636.9|95611.9|95641.3|95616.3|95634.8|95609.8|49
1654845950000|2022-06-10 07:25:50|95637|95612|95636.9|95611.9|95637.5|95612.5|95630.5|95605.5|52
1654845960000|2022-06-10 07:26:00|95636.5|95611.5|95657.5|95632.5|95659.6|95634.6|95634.7|95609.7|65
1654845970000|2022-06-10 07:26:10|95657.7|95632.7|95665.7|95640.7|95668.8|95643.8|95656.3|95631.3|51
1654845980000|2022-06-10 07:26:20|95665.8|95640.8|95668.2|95643.2|95668.9|95643.9|95664.2|95639.2|49
1654845990000|2022-06-10 07:26:30|95668.1|95643.1|95659.2|95634.2|95668.1|95643.1|95648.4|95623.4|64
1654846000000|2022-06-10 07:26:40|95659.7|95634.7|95660.8|95635.8|95662.4|95637.4|95657.5|95632.5|45
1654846010000|2022-06-10 07:26:50|95661|95636|95670.9|95645.9|95678.8|95653.8|95661|95636|70
1654846020000|2022-06-10 07:27:00|95671.3|95646.3|95671.8|95646.8|95673.5|95648.5|95671.2|95646.2|39
1654846030000|2022-06-10 07:27:10|95671|95646|95685.3|95660.3|95685.3|95660.3|95671|95646|46
1654846040000|2022-06-10 07:27:20|95685.8|95660.8|95692.2|95667.2|95693.8|95668.8|95683.8|95658.8|58
1654846050000|2022-06-10 07:27:30|95691.5|95666.5|95693.1|95668.1|95696.4|95671.4|95679.3|95654.3|66
1654846060000|2022-06-10 07:27:40|95693.2|95668.2|95681.2|95656.2|95699.1|95674.1|95680.9|95655.9|66
1654846070000|2022-06-10 07:27:50|95676|95651|95654|95629|95677.2|95652.2|95654|95629|73
1654846080000|2022-06-10 07:28:00|95654.5|95629.5|95644.6|95619.6|95654.8|95629.8|95641.7|95616.7|68
1654846090000|2022-06-10 07:28:10|95644.5|95619.5|95641.8|95616.8|95647|95622|95638.4|95613.4|71
1654846100000|2022-06-10 07:28:20|95642.1|95617.1|95602.1|95577.1|95642.1|95617.1|95602.1|95577.1|70
1654846110000|2022-06-10 07:28:30|95595.6|95570.6|95636|95611|95637.3|95612.3|95595.6|95570.6|62
1654846120000|2022-06-10 07:28:40|95636.3|95611.3|95639.7|95614.7|95639.7|95614.7|95621.8|95596.8|62
1654846130000|2022-06-10 07:28:50|95639.6|95614.6|95635.9|95610.9|95639.6|95614.6|95620.2|95595.2|61
1654846140000|2022-06-10 07:29:00|95635.4|95610.4|95635.6|95610.6|95641.7|95616.7|95631.5|95606.5|65
1654846150000|2022-06-10 07:29:10|95637.6|95612.6|95638.8|95613.8|95642.3|95617.3|95636.1|95611.1|58
1654846160000|2022-06-10 07:29:20|95638.2|95613.2|95645.2|95620.2|95647.3|95622.3|95638|95613|41
1654846170000|2022-06-10 07:29:30|95645|95620|95648.9|95623.9|95651.6|95626.6|95642.3|95617.3|59
1654846180000|2022-06-10 07:29:40|95648.1|95623.1|95647|95622|95655.2|95630.2|95645.4|95620.4|62
1654846190000|2022-06-10 07:29:50|95646.4|95621.4|95654.2|95629.2|95654.4|95629.4|95646.4|95621.4|64
1654846200000|2022-06-10 07:30:00|95655.3|95630.3|95684.4|95659.4|95684.8|95659.8|95655.3|95630.3|70
1654846210000|2022-06-10 07:30:10|95683.9|95658.9|95679.4|95654.4|95688.1|95663.1|95677.7|95652.7|61
1654846220000|2022-06-10 07:30:20|95679.2|95654.2|95664.6|95639.6|95679.2|95654.2|95657.5|95632.5|64
1654846230000|2022-06-10 07:30:30|95664.9|95639.9|95668.6|95643.6|95672.3|95647.3|95661.3|95636.3|61
1654846240000|2022-06-10 07:30:40|95668.7|95643.7|95661.6|95636.6|95670|95645|95653.9|95628.9|51
1654846250000|2022-06-10 07:30:50|95662|95637|95660.8|95635.8|95666.7|95641.7|95656.2|95631.2|57
1654846260000|2022-06-10 07:31:00|95660.6|95635.6|95658.4|95633.4|95672.4|95647.4|95657.9|95632.9|52
1654846270000|2022-06-10 07:31:10|95659.2|95634.2|95660.4|95635.4|95675|95650|95656.5|95631.5|62
1654846280000|2022-06-10 07:31:20|95662.4|95637.4|95673.3|95648.3|95674.8|95649.8|95662.4|95637.4|63
1654846290000|2022-06-10 07:31:30|95673.2|95648.2|95667.1|95642.1|95673.2|95648.2|95664.1|95639.1|54
1654846300000|2022-06-10 07:31:40|95667|95642|95673.7|95648.7|95674.2|95649.2|95665.7|95640.7|49
1654846310000|2022-06-10 07:31:50|95673.2|95648.2|95676.4|95651.4|95677.9|95652.9|95673.2|95648.2|55
1654846320000|2022-06-10 07:32:00|95676.7|95651.7|95670|95645|95676.7|95651.7|95667.4|95642.4|51
1654846330000|2022-06-10 07:32:10|95669.9|95644.9|95678.2|95653.2|95678.7|95653.7|95668.7|95643.7|63
1654846340000|2022-06-10 07:32:20|95679.6|95654.6|95678.1|95653.1|95683|95658|95678.1|95653.1|57
1654846350000|2022-06-10 07:32:30|95678.7|95653.7|95679.6|95654.6|95680.3|95655.3|95677.1|95652.1|53
1654846360000|2022-06-10 07:32:40|95679.4|95654.4|95682|95657|95682.8|95657.8|95677.6|95652.6|53
1654846370000|2022-06-10 07:32:50|95680.9|95655.9|95687|95662|95687|95662|95678.1|95653.1|65
1654846380000|2022-06-10 07:33:00|95687.9|95662.9|95674.2|95649.2|95687.9|95662.9|95669.3|95644.3|65
1654846390000|2022-06-10 07:33:10|95673.6|95648.6|95659.7|95634.7|95674.1|95649.1|95658.6|95633.6|50
1654846400000|2022-06-10 07:33:20|95659.9|95634.9|95661.6|95636.6|95677.8|95652.8|95658.6|95633.6|57
1654846410000|2022-06-10 07:33:30|95662.8|95637.8|95657.2|95632.2|95666.5|95641.5|95657.2|95632.2|59
1654846420000|2022-06-10 07:33:40|95658.3|95633.3|95622.2|95597.2|95659.4|95634.4|95620.8|95595.8|56
1654846430000|2022-06-10 07:33:50|95623.4|95598.4|95637.3|95612.3|95638.9|95613.9|95623.4|95598.4|47
1654846440000|2022-06-10 07:34:00|95636.8|95611.8|95602.8|95577.8|95637|95612|95591|95566|65
1654846450000|2022-06-10 07:34:10|95603.9|95578.9|95600.9|95575.9|95604.9|95579.9|95584.6|95559.6|73
1654846460000|2022-06-10 07:34:20|95601|95576|95597.6|95572.6|95601.1|95576.1|95584.6|95559.6|65
1654846470000|2022-06-10 07:34:30|95602.4|95577.4|95609.5|95584.5|95609.5|95584.5|95578|95553|63
1654846480000|2022-06-10 07:34:40|95610.2|95585.2|95629.5|95604.5|95631.9|95606.9|95607.8|95582.8|62
1654846490000|2022-06-10 07:34:50|95629.3|95604.3|95604.3|95579.3|95629.3|95604.3|95599.7|95574.7|56
1654846500000|2022-06-10 07:35:00|95604.4|95579.4|95607|95582|95614.2|95589.2|95591.1|95566.1|58
1654846510000|2022-06-10 07:35:10|95607.3|95582.3|95635.3|95610.3|95635.3|95610.3|95605.8|95580.8|56
1654846520000|2022-06-10 07:35:20|95632|95607|95641.1|95616.1|95647.2|95622.2|95625.5|95600.5|64
1654846530000|2022-06-10 07:35:30|95640.9|95615.9|95649.6|95624.6|95652.6|95627.6|95640.5|95615.5|50
1654846540000|2022-06-10 07:35:40|95650.6|95625.6|95647.7|95622.7|95661.9|95636.9|95646.4|95621.4|62
1654846550000|2022-06-10 07:35:50|95646.7|95621.7|95648|95623|95661|95636|95638.8|95613.8|65
1654846560000|2022-06-10 07:36:00|95646.4|95621.4|95625.2|95600.2|95657|95632|95621.7|95596.7|66
1654846570000|2022-06-10 07:36:10|95621.5|95596.5|95625.8|95600.8|95632.6|95607.6|95621|95596|56
1654846580000|2022-06-10 07:36:20|95625.4|95600.4|95624.6|95599.6|95627.1|95602.1|95622.5|95597.5|47
1654846590000|2022-06-10 07:36:30|95625.2|95600.2|95636.5|95611.5|95647.8|95622.8|95625.2|95600.2|72
1654846600000|2022-06-10 07:36:40|95636.6|95611.6|95641.1|95616.1|95643.6|95618.6|95634.2|95609.2|53
1654846610000|2022-06-10 07:36:50|95642.4|95617.4|95621.7|95596.7|95644.3|95619.3|95616.1|95591.1|61
1654846620000|2022-06-10 07:37:00|95621.5|95596.5|95632.8|95607.8|95633.5|95608.5|95614.7|95589.7|51
1654846630000|2022-06-10 07:37:10|95632.7|95607.7|95631.4|95606.4|95640.4|95615.4|95631.4|95606.4|61
1654846640000|2022-06-10 07:37:20|95629.4|95604.4|95634.8|95609.8|95635|95610|95625.8|95600.8|62
1654846650000|2022-06-10 07:37:30|95634.5|95609.5|95633.9|95608.9|95635.2|95610.2|95632.1|95607.1|40
1654846660000|2022-06-10 07:37:40|95633.8|95608.8|95677.3|95652.3|95678.5|95652.3|95622.3|95597.3|61
1654846670000|2022-06-10 07:37:50|95681.2|95656.2|95637.1|95612.1|95681.2|95656.2|95637.1|95612.1|76
1654846680000|2022-06-10 07:38:00|95636.1|95611.1|95635.9|95610.9|95637.4|95612.4|95611.4|95586.4|66
1654846690000|2022-06-10 07:38:10|95632.5|95607.5|95624|95599|95632.5|95607.5|95623.7|95598.7|62
1654846700000|2022-06-10 07:38:20|95623.6|95598.6|95621.5|95596.5|95626.6|95601.6|95611.7|95586.7|55
1654846710000|2022-06-10 07:38:30|95621.4|95596.4|95627.3|95602.3|95634.1|95609.1|95619.6|95594.6|60
1654846720000|2022-06-10 07:38:40|95628.6|95603.6|95629|95604|95631|95606|95625.3|95600.3|50
1654846730000|2022-06-10 07:38:50|95629.1|95604.1|95628.7|95603.7|95634|95609|95628.4|95603.4|56
1654846740000|2022-06-10 07:39:00|95629.6|95604.6|95637.8|95612.8|95642.3|95617.3|95623.7|95598.7|61
1654846750000|2022-06-10 07:39:10|95637.6|95612.6|95643|95618|95643|95618|95633.3|95608.3|56
1654846760000|2022-06-10 07:39:20|95643.1|95618.1|95650.4|95625.4|95655.5|95630.5|95643.1|95618.1|53
1654846770000|2022-06-10 07:39:30|95653|95628|95651.8|95626.8|95654.7|95629.7|95643.6|95618.6|54
1654846780000|2022-06-10 07:39:40|95652|95627|95647.8|95622.8|95652.4|95627.4|95644|95619|50
1654846790000|2022-06-10 07:39:50|95646.2|95621.2|95650.4|95625.4|95650.5|95625.5|95639.4|95614.4|43
1654846800000|2022-06-10 07:40:00|95648.9|95623.9|95629.3|95604.3|95651.8|95626.8|95629.3|95604.3|55
1654846810000|2022-06-10 07:40:10|95629.2|95604.2|95620.5|95595.5|95631.6|95606.6|95619.1|95594.1|42
1654846820000|2022-06-10 07:40:20|95620.6|95595.6|95632.1|95607.1|95634.3|95609.3|95615|95590|57
1654846830000|2022-06-10 07:40:30|95635|95610|95637.7|95612.7|95638.2|95613.2|95633.5|95608.5|44
1654846840000|2022-06-10 07:40:40|95637.8|95612.8|95658.6|95633.6|95664.1|95639.1|95636.3|95611.3|62
1654846850000|2022-06-10 07:40:50|95658.7|95633.7|95653.9|95628.9|95662.1|95637.1|95653.6|95628.6|47
1654846860000|2022-06-10 07:41:00|95654.1|95629.1|95654.1|95629.1|95661.7|95636.7|95649.8|95624.8|64
1654846870000|2022-06-10 07:41:10|95654.3|95629.3|95656.9|95631.9|95656.9|95631.9|95652.9|95627.9|42
1654846880000|2022-06-10 07:41:20|95657|95632|95654.5|95629.5|95660.5|95635.5|95653.3|95628.3|48
1654846890000|2022-06-10 07:41:30|95654.3|95629.3|95654.4|95629.4|95654.9|95629.9|95650.1|95625.1|45
1654846900000|2022-06-10 07:41:40|95654|95629|95644.9|95619.9|95657.4|95632.4|95644.9|95619.9|56
1654846910000|2022-06-10 07:41:50|95645.7|95620.7|95645.8|95620.8|95651.1|95626.1|95642.7|95617.7|59
1654846920000|2022-06-10 07:42:00|95645.4|95620.4|95651.3|95626.3|95656.8|95631.8|95644.6|95619.6|61
1654846930000|2022-06-10 07:42:10|95651|95626|95641.4|95616.4|95651.1|95626.1|95640.7|95615.7|41
1654846940000|2022-06-10 07:42:20|95641.6|95616.6|95642.9|95617.9|95644.4|95619.4|95636.3|95611.3|47
1654846950000|2022-06-10 07:42:30|95643.3|95618.3|95639.1|95614.1|95646.4|95621.4|95624.4|95599.4|60
1654846960000|2022-06-10 07:42:40|95638.5|95613.5|95638.2|95613.2|95641|95616|95633.2|95608.2|54
1654846970000|2022-06-10 07:42:50|95638.9|95613.9|95631|95606|95641.6|95616.6|95630.3|95605.3|55
1654846980000|2022-06-10 07:43:00|95631.1|95606.1|95637.9|95612.9|95643.3|95618.3|95629.7|95604.7|52
1654846990000|2022-06-10 07:43:10|95637.7|95612.7|95627.5|95602.5|95638.6|95613.6|95627.4|95602.4|50
1654847000000|2022-06-10 07:43:20|95627.1|95602.1|95627.8|95602.8|95630.1|95605.1|95616.8|95591.8|69
1654847010000|2022-06-10 07:43:30|95626.9|95601.9|95628.6|95603.6|95634.2|95609.2|95624.2|95599.2|65
1654847020000|2022-06-10 07:43:40|95629.4|95604.4|95621.7|95596.7|95633.3|95608.3|95621.6|95596.6|63
1654847030000|2022-06-10 07:43:50|95620.6|95595.6|95619.4|95594.4|95622.8|95597.8|95617.2|95592.2|47
1654847040000|2022-06-10 07:44:00|95618.9|95593.9|95619.4|95594.4|95626.5|95601.5|95618.2|95593.2|48
1654847050000|2022-06-10 07:44:10|95618.7|95593.7|95634.2|95609.2|95636.9|95611.9|95618.7|95593.7|54
1654847060000|2022-06-10 07:44:20|95634|95609|95635.4|95610.4|95643.8|95618.8|95633.6|95608.6|42
1654847070000|2022-06-10 07:44:30|95636.6|95611.6|95634.9|95609.9|95642.4|95617.4|95634.8|95609.8|62
1654847080000|2022-06-10 07:44:40|95635|95610|95635.8|95610.8|95639.9|95614.9|95622.4|95597.4|66
1654847090000|2022-06-10 07:44:50|95637.7|95612.7|95662.4|95637.4|95662.4|95637.4|95637.7|95612.7|66
1654847100000|2022-06-10 07:45:00|95656.7|95631.7|95679.1|95654.1|95683|95658|95656.7|95631.7|69
1654847110000|2022-06-10 07:45:10|95682.4|95657.4|95685.1|95660.1|95687.2|95662.2|95672.5|95647.5|66
1654847120000|2022-06-10 07:45:20|95685.5|95660.5|95686|95661|95688.8|95663.8|95682.5|95657.5|47
1654847130000|2022-06-10 07:45:30|95688.8|95663.8|95695.7|95670.7|95695.7|95670.7|95688.8|95663.8|51
1654847140000|2022-06-10 07:45:40|95695.5|95670.5|95712|95687|95715|95690|95691.7|95666.7|60
1654847150000|2022-06-10 07:45:50|95710.7|95685.7|95717.4|95692.4|95720.1|95695.1|95697.9|95672.9|63
1654847160000|2022-06-10 07:46:00|95717|95692|95714.6|95689.6|95719.8|95694.8|95697|95672|59
1654847170000|2022-06-10 07:46:10|95713.2|95688.2|95686.2|95661.2|95713.3|95688.3|95683.2|95658.2|63
1654847180000|2022-06-10 07:46:20|95686.3|95661.3|95696.6|95671.6|95697.7|95672.7|95682.6|95657.6|55
1654847190000|2022-06-10 07:46:30|95696.2|95671.2|95687.9|95662.9|95696.5|95671.5|95679.9|95654.9|62
1654847200000|2022-06-10 07:46:40|95688.9|95663.9|95682.2|95657.2|95689.8|95664.8|95682.2|95657.2|60
1654847210000|2022-06-10 07:46:50|95682.1|95657.1|95654.4|95629.4|95682.7|95657.7|95650.6|95625.6|65
1654847220000|2022-06-10 07:47:00|95655.1|95630.1|95665.3|95640.3|95672.8|95647.8|95654.1|95629.1|67
1654847230000|2022-06-10 07:47:10|95664.7|95639.7|95663.7|95638.7|95676.6|95651.6|95657.9|95632.9|66
1654847240000|2022-06-10 07:47:20|95663.9|95638.9|95670.9|95645.9|95675|95650|95662.5|95637.5|65
1654847250000|2022-06-10 07:47:30|95667.9|95642.9|95651.9|95626.9|95667.9|95642.9|95647|95622|63
1654847260000|2022-06-10 07:47:40|95649.3|95624.3|95666.2|95641.2|95668.7|95643.7|95649.2|95624.2|58
1654847270000|2022-06-10 07:47:50|95667.2|95642.2|95679.5|95654.5|95679.5|95654.5|95667.2|95642.2|54
1654847280000|2022-06-10 07:48:00|95679.8|95654.8|95696.6|95671.6|95699.4|95674.4|95679.8|95654.8|61
1654847290000|2022-06-10 07:48:10|95697.4|95672.4|95697.3|95672.3|95699.7|95674.7|95694.1|95669.1|52
1654847300000|2022-06-10 07:48:20|95697|95672|95708.7|95683.7|95708.7|95683.7|95689.4|95664.4|52
1654847310000|2022-06-10 07:48:30|95717.5|95692.5|95728.5|95703.5|95732.3|95707.3|95712.8|95687.8|66
1654847320000|2022-06-10 07:48:40|95729.2|95704.2|95735.2|95710.2|95735.2|95710.2|95725.4|95700.4|56
1654847330000|2022-06-10 07:48:50|95735.7|95710.7|95740.7|95715.7|95749.7|95724.7|95732|95707|65
1654847340000|2022-06-10 07:49:00|95740.9|95715.9|95740.9|95715.9|95750.7|95725.7|95732.4|95707.4|63
1654847350000|2022-06-10 07:49:10|95741.7|95716.7|95741.7|95716.7|95746.9|95721.9|95737|95712|52
1654847360000|2022-06-10 07:49:20|95741.4|95716.4|95746.2|95721.2|95751.6|95726.6|95741.2|95716.2|66
1654847370000|2022-06-10 07:49:30|95746.1|95721.1|95745|95720|95747.4|95722.4|95737.9|95712.9|58
1654847380000|2022-06-10 07:49:40|95745.6|95720.6|95753|95728|95754.7|95729.7|95742.7|95717.7|63
1654847390000|2022-06-10 07:49:50|95751.3|95726.3|95761|95736|95775.2|95750.2|95748.6|95723.6|57
1654847400000|2022-06-10 07:50:00|95760.9|95735.9|95756|95731|95763.7|95738.7|95734.7|95709.7|65
1654847410000|2022-06-10 07:50:10|95756.2|95731.2|95738.4|95713.4|95757|95732|95726.3|95701.3|64
1654847420000|2022-06-10 07:50:20|95737.5|95712.5|95706.6|95681.6|95749.3|95724.3|95703.9|95678.9|67
1654847430000|2022-06-10 07:50:30|95707.8|95682.8|95729.1|95704.1|95735.6|95710.6|95707.3|95682.3|72
1654847440000|2022-06-10 07:50:40|95730.9|95705.9|95742|95717|95748.1|95723.1|95730.9|95705.9|68
1654847450000|2022-06-10 07:50:50|95742.7|95717.7|95733.2|95708.2|95743.6|95718.6|95713.9|95688.9|55
1654847460000|2022-06-10 07:51:00|95734.1|95709.1|95724.3|95699.3|95745.1|95720.1|95723|95698|65
1654847470000|2022-06-10 07:51:10|95724.7|95699.7|95721.4|95696.4|95734.3|95709.3|95721.4|95696.4|75
1654847480000|2022-06-10 07:51:20|95722.5|95697.5|95714.9|95689.9|95731|95706|95709.8|95684.8|75
1654847490000|2022-06-10 07:51:30|95714|95689|95724.7|95699.7|95737|95712|95707.3|95682.3|70
1654847500000|2022-06-10 07:51:40|95724.6|95699.6|95733.1|95708.1|95733.1|95708.1|95719.3|95694.3|60
1654847510000|2022-06-10 07:51:50|95735.6|95710.6|95744.1|95719.1|95748|95723|95735.5|95710.5|61
1654847520000|2022-06-10 07:52:00|95742.9|95717.9|95759.1|95734.1|95762|95737|95742.1|95717.1|61
1654847530000|2022-06-10 07:52:10|95759.3|95734.3|95760.9|95735.9|95764.1|95739.1|95758.3|95733.3|53
1654847540000|2022-06-10 07:52:20|95760.4|95735.4|95737|95712|95765|95740|95719.4|95694.4|77
1654847550000|2022-06-10 07:52:30|95738.9|95713.9|95725.9|95700.9|95749.8|95724.8|95718.5|95693.5|75
1654847560000|2022-06-10 07:52:40|95728.5|95703.5|95746.6|95721.6|95762.4|95737.4|95726|95701|68
1654847570000|2022-06-10 07:52:50|95748.2|95723.2|95747.8|95722.8|95753.8|95728.8|95724.4|95699.4|66
1654847580000|2022-06-10 07:53:00|95747.9|95722.9|95737.9|95712.9|95751.6|95726.6|95737.9|95712.9|63
1654847590000|2022-06-10 07:53:10|95737.2|95712.2|95732.9|95707.9|95739.7|95714.7|95731.1|95706.1|52
1654847600000|2022-06-10 07:53:20|95731.9|95706.9|95740.6|95715.6|95744.5|95719.5|95724.8|95699.8|55
1654847610000|2022-06-10 07:53:30|95736.1|95711.1|95747.6|95722.6|95748.2|95723.2|95736.1|95711.1|50
1654847620000|2022-06-10 07:53:40|95747|95722|95744.9|95719.9|95752.6|95727.6|95744.9|95719.9|53
1654847630000|2022-06-10 07:53:50|95741.8|95716.8|95747.6|95722.6|95750.7|95725.7|95734.8|95709.8|58
1654847640000|2022-06-10 07:54:00|95746.5|95721.5|95742.7|95717.7|95752|95727|95740.2|95715.2|53
1654847650000|2022-06-10 07:54:10|95742.3|95717.3|95734.4|95709.4|95746.1|95721.1|95734.4|95709.4|57
1654847660000|2022-06-10 07:54:20|95733.1|95708.1|95757.2|95732.2|95757.4|95732.4|95733.1|95708.1|55
1654847670000|2022-06-10 07:54:30|95751.2|95726.2|95759.4|95734.4|95760.4|95735.4|95738.3|95713.3|61
1654847680000|2022-06-10 07:54:40|95758.2|95733.2|95756.5|95731.5|95761.9|95736.9|95751.7|95726.7|44
1654847690000|2022-06-10 07:54:50|95756.3|95731.3|95757.5|95732.5|95761.7|95736.7|95752.7|95727.7|44
1654847700000|2022-06-10 07:55:00|95757.3|95732.3|95757.7|95732.7|95757.7|95732.7|95743.9|95718.9|62
1654847710000|2022-06-10 07:55:10|95756.8|95731.8|95749.1|95724.1|95767.9|95742.9|95747.6|95722.6|65
1654847720000|2022-06-10 07:55:20|95749.6|95724.6|95748.5|95723.5|95750.9|95725.9|95745.7|95720.7|41
1654847730000|2022-06-10 07:55:30|95748.6|95723.6|95743.9|95718.9|95749.8|95724.8|95743.2|95718.2|27
1654847740000|2022-06-10 07:55:40|95744.4|95719.4|95727.1|95702.1|95754|95729|95724.7|95699.7|68
1654847750000|2022-06-10 07:55:50|95726.6|95701.6|95697.5|95672.5|95727.5|95702.5|95692.5|95667.5|60
1654847760000|2022-06-10 07:56:00|95698|95673|95694.1|95669.1|95716.1|95691.1|95691.1|95666.1|59
1654847770000|2022-06-10 07:56:10|95693.9|95668.9|95717.5|95692.5|95721|95696|95693.7|95668.7|58
1654847780000|2022-06-10 07:56:20|95717.4|95692.4|95702.5|95677.5|95717.7|95692.7|95695.2|95670.2|53
1654847790000|2022-06-10 07:56:30|95704.5|95679.5|95696.7|95671.7|95704.5|95679.5|95694.3|95669.3|62
1654847800000|2022-06-10 07:56:40|95694.3|95669.3|95695.1|95670.1|95699.5|95674.5|95691.2|95666.2|59
1654847810000|2022-06-10 07:56:50|95696|95671|95694.6|95669.6|95697.8|95672.8|95694.1|95669.1|48
1654847820000|2022-06-10 07:57:00|95694.4|95669.4|95704.1|95679.1|95704.1|95679.1|95684.9|95659.9|53
1654847830000|2022-06-10 07:57:10|95704.4|95679.4|95699.5|95674.5|95704.6|95679.6|95697.5|95672.5|45
1654847840000|2022-06-10 07:57:20|95699.9|95674.9|95715.5|95690.5|95716.1|95691.1|95697.4|95672.4|48
1654847850000|2022-06-10 07:57:30|95716.4|95691.4|95716.5|95691.5|95736.8|95711.8|95715.4|95690.4|60
1654847860000|2022-06-10 07:57:40|95716.1|95691.1|95720.7|95695.7|95730.9|95705.9|95715|95690|72
1654847870000|2022-06-10 07:57:50|95720.8|95695.8|95718.7|95693.7|95726.2|95701.2|95708.9|95683.9|57
1654847880000|2022-06-10 07:58:00|95715|95690|95718.4|95693.4|95718.6|95693.6|95708.1|95683.1|64
1654847890000|2022-06-10 07:58:10|95718.5|95693.5|95711.9|95686.9|95719.6|95694.6|95705.5|95680.5|46
1654847900000|2022-06-10 07:58:20|95712.7|95687.7|95716.5|95691.5|95717.3|95692.3|95711.2|95686.2|57
1654847910000|2022-06-10 07:58:30|95716.8|95691.8|95724.6|95699.6|95726.2|95701.2|95716.7|95691.7|48
1654847920000|2022-06-10 07:58:40|95724.5|95699.5|95736.1|95711.1|95736.8|95711.8|95721.5|95696.5|50
1654847930000|2022-06-10 07:58:50|95736|95711|95738.8|95713.8|95742.6|95717.6|95736|95711|39
1654847940000|2022-06-10 07:59:00|95738.7|95713.7|95731.7|95706.7|95742|95717|95727.6|95702.6|48
1654847950000|2022-06-10 07:59:10|95731.6|95706.6|95745.2|95720.2|95745.2|95720.2|95731.1|95706.1|38
1654847960000|2022-06-10 07:59:20|95744|95719|95735.1|95710.1|95745.1|95720.1|95735.1|95710.1|57
1654847970000|2022-06-10 07:59:30|95736|95711|95743|95718|95744.6|95719.6|95731.9|95706.9|64
1654847980000|2022-06-10 07:59:40|95742.1|95717.1|95742.8|95717.8|95757.4|95732.4|95740.1|95715.1|66
1654847990000|2022-06-10 07:59:50|95740.3|95715.3|95740.4|95715.4|95742.4|95717.4|95733.8|95708.8|60
1654848000000|2022-06-10 08:00:00|95742.6|95717.6|95760.8|95735.8|95764.4|95739.4|95742.6|95717.6|70
1654848010000|2022-06-10 08:00:10|95759.7|95734.7|95758.4|95733.4|95760.9|95735.9|95758|95733|57
1654848020000|2022-06-10 08:00:20|95758.3|95733.3|95759|95734|95759.3|95734.3|95758.1|95733.1|24
1654848030000|2022-06-10 08:00:30|95759.2|95734.2|95751.6|95726.6|95761.6|95736.6|95750.1|95725.1|55
1654848040000|2022-06-10 08:00:40|95751.9|95726.9|95755.4|95730.4|95758.6|95733.6|95751.9|95726.9|53
1654848050000|2022-06-10 08:00:50|95755.2|95730.2|95745.3|95720.3|95756.2|95731.2|95743.6|95718.6|50
1654848060000|2022-06-10 08:01:00|95746.6|95721.6|95628.7|95603.7|95746.6|95721.6|95628.7|95603.7|73
1654848070000|2022-06-10 08:01:10|95627.4|95602.4|95632.7|95607.7|95651.3|95626.3|95598.2|95573.2|74
1654848080000|2022-06-10 08:01:20|95632.9|95607.9|95649.8|95624.8|95649.8|95624.8|95604.4|95579.4|74
1654848090000|2022-06-10 08:01:30|95644.6|95619.6|95658.1|95633.1|95658.1|95633.1|95635.2|95610.2|70
1654848100000|2022-06-10 08:01:40|95662|95637|95664.6|95639.6|95670.6|95645.6|95660.6|95635.6|60
1654848110000|2022-06-10 08:01:50|95665.3|95640.3|95661.9|95636.9|95666.5|95641.5|95654.7|95629.7|61
1654848120000|2022-06-10 08:02:00|95662.1|95637.1|95680.1|95655.1|95685.7|95660.7|95662.1|95637.1|65
1654848130000|2022-06-10 08:02:10|95680.8|95655.8|95698.7|95673.7|95704|95679|95677.1|95652.1|62
1654848140000|2022-06-10 08:02:20|95699.1|95674.1|95698.7|95673.7|95700.4|95675.4|95695.6|95670.6|58
1654848150000|2022-06-10 08:02:30|95699|95674|95696.4|95671.4|95700.9|95675.9|95695.6|95670.6|49
1654848160000|2022-06-10 08:02:40|95692.8|95667.8|95687.3|95662.3|95697.3|95672.3|95684.6|95659.6|55
1654848170000|2022-06-10 08:02:50|95684.2|95659.2|95689.5|95664.5|95695.3|95670.3|95676.9|95651.9|69
1654848180000|2022-06-10 08:03:00|95689.4|95664.4|95683.3|95658.3|95689.4|95664.4|95674.7|95649.7|61
1654848190000|2022-06-10 08:03:10|95683.4|95658.4|95686.7|95661.7|95697|95672|95672.6|95647.6|67
1654848200000|2022-06-10 08:03:20|95685.6|95660.6|95669|95644|95685.9|95660.9|95668.7|95643.7|56
1654848210000|2022-06-10 08:03:30|95668.8|95643.8|95681.1|95656.1|95681.1|95656.1|95668.6|95643.6|40
1654848220000|2022-06-10 08:03:40|95681.7|95656.7|95675.5|95650.5|95682.6|95657.6|95673.4|95648.4|50
1654848230000|2022-06-10 08:03:50|95674.8|95649.8|95671.6|95646.6|95675.1|95650.1|95669.8|95644.8|43
1654848240000|2022-06-10 08:04:00|95673|95648|95671.9|95646.9|95673.2|95648.2|95670.8|95645.8|24
1654848250000|2022-06-10 08:04:10|95672.3|95647.3|95655.1|95630.1|95672.3|95647.3|95648.5|95623.5|65
1654848260000|2022-06-10 08:04:20|95654.2|95629.2|95661.9|95636.9|95671.1|95646.1|95649.9|95624.9|60
1654848270000|2022-06-10 08:04:30|95661.7|95636.7|95656.1|95631.1|95662.3|95637.3|95655.3|95630.3|43
1654848280000|2022-06-10 08:04:40|95656.2|95631.2|95686.2|95661.2|95687.2|95662.2|95656.2|95631.2|52
1654848290000|2022-06-10 08:04:50|95686.5|95661.5|95684.1|95659.1|95686.5|95661.5|95682.4|95657.4|33
1654848300000|2022-06-10 08:05:00|95683.8|95658.8|95665.5|95640.5|95685.9|95660.9|95660.5|95635.5|52
1654848310000|2022-06-10 08:05:10|95665.2|95640.2|95676.5|95651.5|95677.8|95652.8|95663.1|95638.1|48
1654848320000|2022-06-10 08:05:20|95676.7|95651.7|95683.6|95658.6|95685.5|95660.5|95668.1|95643.1|55
1654848330000|2022-06-10 08:05:30|95684.5|95659.5|95663.4|95638.4|95684.5|95659.5|95663.4|95638.4|53
1654848340000|2022-06-10 08:05:40|95659.2|95634.2|95678.4|95653.4|95678.9|95653.9|95658.2|95633.2|55
1654848350000|2022-06-10 08:05:50|95678.8|95653.8|95667.6|95642.6|95678.8|95653.8|95667.6|95642.6|32
1654848360000|2022-06-10 08:06:00|95668.1|95643.1|95670|95645|95670.4|95645.4|95662|95637|61
1654848370000|2022-06-10 08:06:10|95669.9|95644.9|95672.5|95647.5|95678.5|95653.5|95668.9|95643.9|55
1654848380000|2022-06-10 08:06:20|95672.2|95647.2|95667.4|95642.4|95672.4|95647.4|95662.4|95637.4|54
1654848390000|2022-06-10 08:06:30|95667|95642|95643.2|95618.2|95667.4|95642.4|95641.5|95616.5|34
1654848400000|2022-06-10 08:06:40|95643.4|95618.4|95653.3|95628.3|95654|95629|95641.2|95616.2|39
1654848410000|2022-06-10 08:06:50|95657.8|95632.8|95652.4|95627.4|95660.5|95635.5|95649.1|95624.1|56
1654848420000|2022-06-10 08:07:00|95652.7|95627.7|95648.3|95623.3|95652.7|95627.7|95646.4|95621.4|39
1654848430000|2022-06-10 08:07:10|95649.1|95624.1|95647.8|95622.8|95649.1|95624.1|95644.5|95619.5|40
1654848440000|2022-06-10 08:07:20|95649.6|95624.6|95628.9|95603.9|95650.1|95625.1|95628.7|95603.7|51
1654848450000|2022-06-10 08:07:30|95628.5|95603.5|95636.1|95611.1|95637.2|95612.2|95628.5|95603.5|40
1654848460000|2022-06-10 08:07:40|95636.3|95611.3|95633.3|95608.3|95639.1|95614.1|95632.2|95607.2|39
1654848470000|2022-06-10 08:07:50|95633.8|95608.8|95621.8|95596.8|95638.9|95613.9|95621.8|95596.8|59
1654848480000|2022-06-10 08:08:00|95621.3|95596.3|95616.1|95591.1|95627.8|95602.8|95614.8|95589.8|55
1654848490000|2022-06-10 08:08:10|95615.1|95590.1|95598.1|95573.1|95616.5|95591.5|95583.9|95558.9|67
1654848500000|2022-06-10 08:08:20|95598.6|95573.6|95595.3|95570.3|95601|95576|95578.3|95553.3|58
1654848510000|2022-06-10 08:08:30|95596.3|95571.3|95608.7|95583.7|95628.6|95603.6|95594.2|95569.2|64
1654848520000|2022-06-10 08:08:40|95608.6|95583.6|95596.7|95571.7|95616.4|95591.4|95594.3|95569.3|63
1654848530000|2022-06-10 08:08:50|95595.2|95570.2|95593.2|95568.2|95599.2|95574.2|95590.7|95565.7|57
1654848540000|2022-06-10 08:09:00|95592.5|95567.5|95613.6|95588.6|95615.5|95590.5|95592.1|95567.1|67
1654848550000|2022-06-10 08:09:10|95613.4|95588.4|95617.6|95592.6|95617.9|95592.9|95612.1|95587.1|53
1654848560000|2022-06-10 08:09:20|95617.8|95592.8|95607|95582|95618.3|95593.3|95602.3|95577.3|53
1654848570000|2022-06-10 08:09:30|95608.6|95583.6|95607.2|95582.2|95611.8|95586.8|95607.2|95582.2|35
1654848580000|2022-06-10 08:09:40|95608.5|95583.5|95595|95570|95608.7|95583.7|95592.7|95567.7|51
1654848590000|2022-06-10 08:09:50|95594.8|95569.8|95604.5|95579.5|95605.5|95580.5|95594.8|95569.8|42
1654848600000|2022-06-10 08:10:00|95605.3|95580.3|95603.4|95578.4|95608.9|95583.9|95593.1|95568.1|62
1654848610000|2022-06-10 08:10:10|95603.1|95578.1|95622.4|95597.4|95622.4|95597.4|95596|95571|59
1654848620000|2022-06-10 08:10:20|95623.8|95598.8|95642.6|95617.6|95642.6|95617.6|95623.8|95598.8|55
1654848630000|2022-06-10 08:10:30|95642.8|95617.8|95644.6|95619.6|95646.7|95621.7|95634.7|95609.7|53
1654848640000|2022-06-10 08:10:40|95644.7|95619.7|95653.8|95628.8|95654.2|95629.2|95642.5|95617.5|51
1654848650000|2022-06-10 08:10:50|95654.3|95629.3|95642.2|95617.2|95655.3|95630.3|95633.7|95608.7|55
1654848660000|2022-06-10 08:11:00|95642.1|95617.1|95645.3|95620.3|95651.4|95626.4|95641.9|95616.9|38
1654848670000|2022-06-10 08:11:10|95645.2|95620.2|95635.3|95610.3|95645.2|95620.2|95628.9|95603.9|55
1654848680000|2022-06-10 08:11:20|95635.4|95610.4|95651.8|95626.8|95651.8|95626.8|95635.4|95610.4|41
1654848690000|2022-06-10 08:11:30|95651.6|95626.6|95648.1|95623.1|95652|95627|95635|95610|50
1654848700000|2022-06-10 08:11:40|95646.7|95621.7|95650.6|95625.6|95658.7|95633.7|95637.9|95612.9|58
1654848710000|2022-06-10 08:11:50|95651.1|95626.1|95655.5|95630.5|95655.5|95630.5|95651|95626|25
1654848720000|2022-06-10 08:12:00|95656|95631|95654.2|95629.2|95656.4|95631.4|95652.5|95627.5|26
1654848730000|2022-06-10 08:12:10|95654|95629|95648|95623|95654.4|95629.4|95647.6|95622.6|45
1654848740000|2022-06-10 08:12:20|95648.1|95623.1|95637|95612|95648.8|95623.8|95636.2|95611.2|45
1654848750000|2022-06-10 08:12:30|95637.8|95612.8|95657.4|95632.4|95657.6|95632.6|95637.6|95612.6|52
1654848760000|2022-06-10 08:12:40|95656.7|95631.7|95659.5|95634.5|95660.5|95635.5|95656.7|95631.7|30
1654848770000|2022-06-10 08:12:50|95659.7|95634.7|95650.3|95625.3|95660.2|95635.2|95647.1|95622.1|52
1654848780000|2022-06-10 08:13:00|95650.9|95625.9|95649.9|95624.9|95653|95628|95648.6|95623.6|40
1654848790000|2022-06-10 08:13:10|95650.1|95625.1|95666.5|95641.5|95666.5|95641.5|95650.1|95625.1|50
1654848800000|2022-06-10 08:13:20|95667.1|95642.1|95667|95642|95670.7|95645.7|95657.6|95632.6|59
1654848810000|2022-06-10 08:13:30|95667.2|95642.2|95672.2|95647.2|95679.2|95654.2|95667.2|95642.2|54
1654848820000|2022-06-10 08:13:40|95672.5|95647.5|95668.2|95643.2|95677.7|95652.7|95657.8|95632.8|59
1654848830000|2022-06-10 08:13:50|95669.3|95644.3|95664.8|95639.8|95673|95648|95664.8|95639.8|46
1654848840000|2022-06-10 08:14:00|95665.3|95640.3|95672.6|95647.6|95673.4|95648.4|95664.8|95639.8|42
1654848850000|2022-06-10 08:14:10|95672.7|95647.7|95683.8|95658.8|95684.1|95659.1|95672.7|95647.7|37
1654848860000|2022-06-10 08:14:20|95683.7|95658.7|95676.8|95651.8|95689.2|95664.2|95676.6|95651.6|47
1654848870000|2022-06-10 08:14:30|95677.6|95652.6|95675.2|95650.2|95684|95659|95672.7|95647.7|52
1654848880000|2022-06-10 08:14:40|95674.2|95649.2|95676.3|95651.3|95676.3|95651.3|95666.3|95641.3|47
1654848890000|2022-06-10 08:14:50|95676|95651|95678.5|95653.5|95678.9|95653.9|95675.1|95650.1|32
1654848900000|2022-06-10 08:15:00|95678.2|95653.2|95695.2|95670.2|95695.2|95670.2|95676.9|95651.9|44
1654848910000|2022-06-10 08:15:10|95700.4|95675.4|95696.1|95671.1|95700.4|95675.4|95692|95667|48
1654848920000|2022-06-10 08:15:20|95698|95673|95692.5|95667.5|95702.2|95677.2|95688.5|95663.5|63
1654848930000|2022-06-10 08:15:30|95693.3|95668.3|95693.9|95668.9|95694.9|95669.9|95691.3|95666.3|45
1654848940000|2022-06-10 08:15:40|95693.4|95668.4|95699.9|95674.9|95699.9|95674.9|95693.4|95668.4|30
1654848950000|2022-06-10 08:15:50|95700.3|95675.3|95699.6|95674.6|95700.7|95675.7|95697.5|95672.5|32
1654848960000|2022-06-10 08:16:00|95700|95675|95698.6|95673.6|95701.8|95676.8|95697.2|95672.2|39
1654848970000|2022-06-10 08:16:10|95698.7|95673.7|95670.1|95645.1|95704.4|95679.4|95664.3|95639.3|63
1654848980000|2022-06-10 08:16:20|95670|95645|95647.1|95622.1|95672.7|95647.7|95647.1|95622.1|45
1654848990000|2022-06-10 08:16:30|95647.9|95622.9|95650.9|95625.9|95651.6|95626.6|95641.6|95616.6|58
1654849000000|2022-06-10 08:16:40|95650.2|95625.2|95642.3|95617.3|95651.4|95626.4|95642|95617|35
1654849010000|2022-06-10 08:16:50|95642.6|95617.6|95642.9|95617.9|95645.1|95620.1|95639.6|95614.6|45
1654849020000|2022-06-10 08:17:00|95642.5|95617.5|95636.1|95611.1|95643|95618|95636.1|95611.1|37
1654849030000|2022-06-10 08:17:10|95635.9|95610.9|95642|95617|95649|95624|95634.5|95609.5|47
1654849040000|2022-06-10 08:17:20|95641.2|95616.2|95660.7|95635.7|95661|95636|95636.2|95611.2|59
1654849050000|2022-06-10 08:17:30|95661.7|95636.7|95689.8|95664.8|95696.5|95671.5|95661.7|95636.7|54
1654849060000|2022-06-10 08:17:40|95690.4|95665.4|95691|95666|95695.6|95670.6|95685.7|95660.7|54
1654849070000|2022-06-10 08:17:50|95691.1|95666.1|95689|95664|95696.8|95671.8|95687.5|95662.5|44
1654849080000|2022-06-10 08:18:00|95688.9|95663.9|95692.8|95667.8|95693.5|95668.5|95687.1|95662.1|39
1654849090000|2022-06-10 08:18:10|95692.7|95667.7|95692.7|95667.7|95694.4|95669.4|95674.6|95649.6|67
1654849100000|2022-06-10 08:18:20|95693.2|95668.2|95696|95671|95703.2|95678.2|95690|95665|53
1654849110000|2022-06-10 08:18:30|95695.5|95670.5|95703.1|95678.1|95715.1|95690.1|95694.4|95669.4|64
1654849120000|2022-06-10 08:18:40|95702.9|95677.9|95710|95685|95710.9|95685.9|95702.9|95677.9|49
1654849130000|2022-06-10 08:18:50|95710.9|95685.9|95718.6|95693.6|95723.6|95698.6|95710.9|95685.9|49
1654849140000|2022-06-10 08:19:00|95718.1|95693.1|95705|95680|95718.1|95693.1|95703.9|95678.9|61
1654849150000|2022-06-10 08:19:10|95705.1|95680.1|95696.8|95671.8|95705.1|95680.1|95687.8|95662.8|68
1654849160000|2022-06-10 08:19:20|95697.7|95672.7|95701.7|95676.7|95701.9|95676.9|95692.5|95667.5|47
1654849170000|2022-06-10 08:19:30|95702|95677|95718.1|95693.1|95721.2|95696.2|95700.7|95675.7|53
1654849180000|2022-06-10 08:19:40|95718|95693|95728|95703|95731.4|95706.4|95718|95693|41
1654849190000|2022-06-10 08:19:50|95727.8|95702.8|95730.1|95705.1|95731.3|95706.3|95701.9|95676.9|64
1654849200000|2022-06-10 08:20:00|95729.7|95704.7|95735.7|95710.7|95746.3|95721.3|95729|95704|69
1654849210000|2022-06-10 08:20:10|95735.1|95710.1|95739.2|95714.2|95744.7|95719.7|95733.2|95708.2|58
1654849220000|2022-06-10 08:20:20|95737.3|95712.3|95732.6|95707.6|95738.7|95713.7|95730.5|95705.5|46
1654849230000|2022-06-10 08:20:30|95732.4|95707.4|95733.9|95708.9|95735|95710|95732|95707|41
1654849240000|2022-06-10 08:20:40|95733.4|95708.4|95725.7|95700.7|95739.2|95714.2|95725.2|95700.2|48
1654849250000|2022-06-10 08:20:50|95726|95701|95735|95710|95743.4|95718.4|95726|95701|63
1654849260000|2022-06-10 08:21:00|95735.3|95710.3|95747.2|95722.2|95754.6|95729.6|95728.1|95703.1|73
1654849270000|2022-06-10 08:21:10|95748|95723|95736.6|95711.6|95760.9|95735.9|95734.5|95709.5|54
1654849280000|2022-06-10 08:21:20|95736.2|95711.2|95756.1|95731.1|95758.3|95733.3|95736.2|95711.2|60
1654849290000|2022-06-10 08:21:30|95756|95731|95736.3|95711.3|95758.6|95733.6|95735.5|95710.5|58
1654849300000|2022-06-10 08:21:40|95735.2|95710.2|95727.2|95702.2|95735.2|95710.2|95727.2|95702.2|48
1654849310000|2022-06-10 08:21:50|95726.9|95701.9|95732.3|95707.3|95732.5|95707.5|95726.9|95701.9|46
1654849320000|2022-06-10 08:22:00|95732.9|95707.9|95724.8|95699.8|95733.3|95708.3|95720|95695|58
1654849330000|2022-06-10 08:22:10|95724.5|95699.5|95731.1|95706.1|95732|95707|95721.3|95696.3|37
1654849340000|2022-06-10 08:22:20|95731.9|95706.9|95729|95704|95734.6|95709.6|95727.6|95702.6|30
1654849350000|2022-06-10 08:22:30|95729.1|95704.1|95728.8|95703.8|95729.6|95704.6|95726.4|95701.4|37
1654849360000|2022-06-10 08:22:40|95719.1|95694.1|95742.4|95717.4|95742.4|95717.4|95719.1|95694.1|60
1654849370000|2022-06-10 08:22:50|95743.4|95718.4|95741.9|95716.9|95743.4|95718.4|95740.8|95715.8|27
1654849380000|2022-06-10 08:23:00|95741.6|95716.6|95729.3|95704.3|95744|95719|95722.4|95697.4|53
1654849390000|2022-06-10 08:23:10|95729.2|95704.2|95740.2|95715.2|95740.2|95715.2|95720.6|95695.6|69
1654849400000|2022-06-10 08:23:20|95740.4|95715.4|95750.8|95725.8|95757.5|95732.5|95736.6|95711.6|62
1654849410000|2022-06-10 08:23:30|95749.7|95724.7|95763.8|95738.8|95768.3|95743.3|95747.5|95722.5|64
1654849420000|2022-06-10 08:23:40|95764|95739|95773.6|95748.6|95776|95751|95758.2|95733.2|67
1654849430000|2022-06-10 08:23:50|95773.3|95748.3|95773.9|95748.9|95774.8|95749.8|95771|95746|39
1654849440000|2022-06-10 08:24:00|95774|95749|95768.9|95743.9|95774|95749|95765.9|95740.9|49
1654849450000|2022-06-10 08:24:10|95768.7|95743.7|95755.6|95730.6|95768.7|95743.7|95752.5|95727.5|35
1654849460000|2022-06-10 08:24:20|95755.5|95730.5|95766.9|95741.9|95767.3|95742.3|95754.9|95729.9|46
1654849470000|2022-06-10 08:24:30|95766.2|95741.2|95764|95739|95769.8|95744.8|95761.7|95736.7|46
1654849480000|2022-06-10 08:24:40|95763.3|95738.3|95754.5|95729.5|95763.6|95738.6|95751.4|95726.4|33
1654849490000|2022-06-10 08:24:50|95754.6|95729.6|95757.1|95732.1|95757.7|95732.7|95752.5|95727.5|42
1654849500000|2022-06-10 08:25:00|95761.8|95736.8|95781.6|95756.6|95781.6|95756.6|95761.8|95736.8|61
1654849510000|2022-06-10 08:25:10|95781.7|95756.7|95795.9|95770.9|95797.2|95772.2|95781.3|95756.3|60
1654849520000|2022-06-10 08:25:20|95795|95770|95798.5|95773.5|95803.1|95778.1|95791.8|95766.8|57
1654849530000|2022-06-10 08:25:30|95801.1|95776.1|95800.4|95775.4|95814|95789|95799.3|95774.3|47
1654849540000|2022-06-10 08:25:40|95796.9|95771.9|95793.1|95768.1|95802.4|95777.4|95781.3|95756.3|64
1654849550000|2022-06-10 08:25:50|95792.5|95767.5|95792.4|95767.4|95794.5|95769.5|95791|95766|45
1654849560000|2022-06-10 08:26:00|95792.3|95767.3|95780|95755|95793.2|95768.2|95778.5|95753.5|54
1654849570000|2022-06-10 08:26:10|95780.4|95755.4|95788.8|95763.8|95789.3|95764.3|95778.7|95753.7|40
1654849580000|2022-06-10 08:26:20|95788.3|95763.3|95767.1|95742.1|95788.4|95763.4|95755.3|95730.3|60
1654849590000|2022-06-10 08:26:30|95767.3|95742.3|95773.2|95748.2|95773.4|95748.4|95766.7|95741.7|46
1654849600000|2022-06-10 08:26:40|95772.8|95747.8|95772.2|95747.2|95778.8|95753.8|95771.1|95746.1|40
1654849610000|2022-06-10 08:26:50|95772.3|95747.3|95799.2|95774.2|95800.2|95775.2|95772.3|95747.3|49
1654849620000|2022-06-10 08:27:00|95800.4|95775.4|95814.1|95789.1|95816|95791|95798.7|95773.7|56
1654849630000|2022-06-10 08:27:10|95813.9|95788.9|95804.7|95779.7|95816.9|95791.9|95804.7|95779.7|61
1654849640000|2022-06-10 08:27:20|95801.5|95776.5|95814.8|95789.8|95821.3|95796.3|95795.9|95770.9|56
1654849650000|2022-06-10 08:27:30|95814.9|95789.9|95817.7|95792.7|95818.2|95793.2|95813.1|95788.1|41
1654849660000|2022-06-10 08:27:40|95817.8|95792.8|95800.4|95775.4|95817.8|95792.8|95800.4|95775.4|56
1654849670000|2022-06-10 08:27:50|95800|95775|95812.7|95787.7|95814.3|95789.3|95798.6|95773.6|47
1654849680000|2022-06-10 08:28:00|95812.8|95787.8|95806.2|95781.2|95816.9|95791.9|95803.7|95778.7|40
1654849690000|2022-06-10 08:28:10|95806.1|95781.1|95803.2|95778.2|95814|95789|95794.5|95769.5|55
1654849700000|2022-06-10 08:28:20|95802.6|95777.6|95800.4|95775.4|95806.1|95781.1|95799.2|95774.2|51
1654849710000|2022-06-10 08:28:30|95800.2|95775.2|95793|95768|95805.7|95780.7|95793|95768|46
1654849720000|2022-06-10 08:28:40|95791.8|95766.8|95791.8|95766.8|95797.4|95772.4|95773.1|95748.1|58
1654849730000|2022-06-10 08:28:50|95792.1|95767.1|95801.7|95776.7|95802.5|95777.5|95781.1|95756.1|70
1654849740000|2022-06-10 08:29:00|95803.6|95778.6|95843.1|95818.1|95846.2|95821.2|95798.2|95773.2|71
1654849750000|2022-06-10 08:29:10|95843.4|95818.4|95837|95812|95843.4|95818.4|95826|95801|64
1654849760000|2022-06-10 08:29:20|95838.2|95813.2|95840.9|95815.9|95855.4|95830.4|95824.2|95799.2|71
1654849770000|2022-06-10 08:29:30|95841.9|95816.9|95834.7|95809.7|95855.5|95830.5|95830.5|95805.5|68
1654849780000|2022-06-10 08:29:40|95835.2|95810.2|95838.5|95813.5|95840.6|95815.6|95823.4|95798.4|52
1654849790000|2022-06-10 08:29:50|95838.7|95813.7|95836|95811|95838.7|95813.7|95827.5|95802.5|50
1654849800000|2022-06-10 08:30:00|95834.4|95809.4|95837.5|95812.5|95841.6|95816.6|95833.6|95808.6|64
1654849810000|2022-06-10 08:30:10|95837.1|95812.1|95833.8|95808.8|95838.4|95813.4|95804|95779|68
1654849820000|2022-06-10 08:30:20|95834.2|95809.2|95840.3|95815.3|95844.1|95819.1|95831|95806|60
1654849830000|2022-06-10 08:30:30|95840.2|95815.2|95832.9|95807.9|95840.2|95815.2|95816.5|95791.5|60
1654849840000|2022-06-10 08:30:40|95832.4|95807.4|95833|95808|95836.3|95811.3|95827.2|95802.2|65
1654849850000|2022-06-10 08:30:50|95832.7|95807.7|95825.4|95800.4|95835.4|95810.4|95824.4|95799.4|55
1654849860000|2022-06-10 08:31:00|95826.3|95801.3|95814.8|95789.8|95834.3|95809.3|95814.8|95789.8|53
1654849870000|2022-06-10 08:31:10|95814.9|95789.9|95798.4|95773.4|95814.9|95789.9|95787.5|95762.5|64
1654849880000|2022-06-10 08:31:20|95798|95773|95799.3|95774.3|95799.6|95774.6|95788.7|95763.7|49
1654849890000|2022-06-10 08:31:30|95799.2|95774.2|95788.6|95763.6|95800.3|95775.3|95777.6|95752.6|50
1654849900000|2022-06-10 08:31:40|95788.4|95763.4|95786.4|95761.4|95795.4|95770.4|95785.4|95760.4|45
1654849910000|2022-06-10 08:31:50|95786.9|95761.9|95753.6|95728.6|95787.1|95762.1|95750.6|95725.6|52
1654849920000|2022-06-10 08:32:00|95752.9|95727.9|95760.5|95735.5|95762.5|95737.5|95746.4|95721.4|51
1654849930000|2022-06-10 08:32:10|95760|95735|95780.3|95755.3|95782|95757|95759.7|95734.7|60
1654849940000|2022-06-10 08:32:20|95780.5|95755.5|95771.3|95746.3|95794.4|95769.4|95769.3|95744.3|58
1654849950000|2022-06-10 08:32:30|95770.7|95745.7|95781.3|95756.3|95781.5|95756.5|95769.2|95744.2|41
1654849960000|2022-06-10 08:32:40|95781.5|95756.5|95777.8|95752.8|95787.4|95762.4|95777.1|95752.1|55
1654849970000|2022-06-10 08:32:50|95777.7|95752.7|95776.3|95751.3|95783.6|95758.6|95772.4|95747.4|37
1654849980000|2022-06-10 08:33:00|95776.8|95751.8|95788.9|95763.9|95790.3|95765.3|95774.6|95749.6|50
1654849990000|2022-06-10 08:33:10|95788.5|95763.5|95808|95783|95818.6|95793.6|95788.4|95763.4|60
1654850000000|2022-06-10 08:33:20|95813.6|95788.6|95807.2|95782.2|95815.3|95790.3|95807.2|95782.2|46
1654850010000|2022-06-10 08:33:30|95807.6|95782.6|95814.9|95789.9|95821.5|95796.5|95807.1|95782.1|52
1654850020000|2022-06-10 08:33:40|95814.8|95789.8|95814.3|95789.3|95817.3|95792.3|95813.9|95788.9|37
1654850030000|2022-06-10 08:33:50|95814.2|95789.2|95815.4|95790.4|95818.1|95793.1|95807.1|95782.1|52
1654850040000|2022-06-10 08:34:00|95816.2|95791.2|95814.1|95789.1|95818.6|95793.6|95805.5|95780.5|55
1654850050000|2022-06-10 08:34:10|95814.6|95789.6|95818.7|95793.7|95819.8|95794.8|95814|95789|31
1654850060000|2022-06-10 08:34:20|95818.6|95793.6|95823.7|95798.7|95824.4|95799.4|95817.5|95792.5|21
1654850070000|2022-06-10 08:34:30|95823.8|95798.8|95840.3|95815.3|95840.7|95815.7|95821.6|95796.6|47
1654850080000|2022-06-10 08:34:40|95840|95815|95845.2|95820.2|95845.5|95820.5|95836.4|95811.4|44
1654850090000|2022-06-10 08:34:50|95845.6|95820.6|95843.6|95818.6|95847.1|95822.1|95841.2|95816.2|51
1654850100000|2022-06-10 08:35:00|95847.7|95822.7|95866.3|95841.3|95869.7|95844.7|95847.7|95822.7|57
1654850110000|2022-06-10 08:35:10|95865.7|95840.7|95879|95854|95882.6|95857.6|95864.7|95839.7|44
1654850120000|2022-06-10 08:35:20|95878.8|95853.8|95867|95842|95879.4|95854.4|95862.5|95837.5|53
1654850130000|2022-06-10 08:35:30|95866.6|95841.6|95880|95855|95881.8|95856.8|95866.6|95841.6|47
1654850140000|2022-06-10 08:35:40|95878.8|95853.8|95893.4|95868.4|95893.6|95868.6|95878.6|95853.6|38
1654850150000|2022-06-10 08:35:50|95893.3|95868.3|95894.1|95869.1|95901.1|95876.1|95889.7|95864.7|56
1654850160000|2022-06-10 08:36:00|95894.4|95869.4|95890.5|95865.5|95897.4|95872.4|95889.1|95864.1|47
1654850170000|2022-06-10 08:36:10|95890.4|95865.4|95892.2|95867.2|95893.2|95868.2|95886|95861|53
1654850180000|2022-06-10 08:36:20|95892.9|95867.9|95888.4|95863.4|95897.1|95872.1|95881.6|95856.6|68
1654850190000|2022-06-10 08:36:30|95888.5|95863.5|95897.5|95872.5|95899.3|95874.3|95888|95863|55
1654850200000|2022-06-10 08:36:40|95897.3|95872.3|95901.3|95876.3|95901.3|95876.3|95893.9|95868.9|56
1654850210000|2022-06-10 08:36:50|95901.6|95876.6|95896.6|95871.6|95901.6|95876.6|95892.8|95867.8|56
1654850220000|2022-06-10 08:37:00|95893.5|95868.5|95898.7|95873.7|95899.4|95874.4|95887.9|95862.9|52
1654850230000|2022-06-10 08:37:10|95898.6|95873.6|95896.8|95871.8|95898.6|95873.6|95885.8|95860.8|54
1654850240000|2022-06-10 08:37:20|95897.1|95872.1|95890.9|95865.9|95898.7|95873.7|95890.9|95865.9|46
1654850250000|2022-06-10 08:37:30|95893.8|95868.8|95896.4|95871.4|95899.4|95874.4|95889.1|95864.1|44
1654850260000|2022-06-10 08:37:40|95896.6|95871.6|95898.2|95873.2|95899|95874|95896.5|95871.5|30
1654850270000|2022-06-10 08:37:50|95898|95873|95878.6|95853.6|95899.5|95874.5|95867.2|95842.2|55
1654850280000|2022-06-10 08:38:00|95878.1|95853.1|95887.3|95862.3|95888|95863|95877.7|95852.7|65
1654850290000|2022-06-10 08:38:10|95887.9|95862.9|95866.9|95841.9|95887.9|95862.9|95856.3|95831.3|56
1654850300000|2022-06-10 08:38:20|95866.4|95841.4|95863.1|95838.1|95866.7|95841.7|95859.3|95834.3|54
1654850310000|2022-06-10 08:38:30|95861.3|95836.3|95883.7|95858.7|95884.2|95859.2|95861.2|95836.2|48
1654850320000|2022-06-10 08:38:40|95884.9|95859.9|95877.6|95852.6|95888.5|95863.5|95874|95849|53
1654850330000|2022-06-10 08:38:50|95877.3|95852.3|95876.3|95851.3|95880.1|95855.1|95868.9|95843.9|61
1654850340000|2022-06-10 08:39:00|95876.2|95851.2|95866.5|95841.5|95878.5|95853.5|95865.3|95840.3|48
1654850350000|2022-06-10 08:39:10|95867.7|95842.7|95854.6|95829.6|95867.7|95842.7|95854.6|95829.6|55
1654850360000|2022-06-10 08:39:20|95854.4|95829.4|95865.6|95840.6|95870.5|95845.5|95850.2|95825.2|55
1654850370000|2022-06-10 08:39:30|95866.1|95841.1|95867.6|95842.6|95871.2|95846.2|95863.4|95838.4|47
1654850380000|2022-06-10 08:39:40|95867.9|95842.9|95855.9|95830.9|95867.9|95842.9|95855.9|95830.9|26
1654850390000|2022-06-10 08:39:50|95856.3|95831.3|95867|95842|95867|95842|95854.2|95829.2|38
1654850400000|2022-06-10 08:40:00|95870.9|95845.9|95868.2|95843.2|95882.5|95857.5|95867.7|95842.7|60
1654850410000|2022-06-10 08:40:10|95867|95842|95874.4|95849.4|95875.3|95850.3|95865.5|95840.5|33
1654850420000|2022-06-10 08:40:20|95878.3|95853.3|95894.5|95869.5|95894.5|95869.5|95877.2|95852.2|47
1654850430000|2022-06-10 08:40:30|95894.2|95869.2|95892.8|95867.8|95895.8|95870.8|95889.1|95864.1|52
1654850440000|2022-06-10 08:40:40|95892.7|95867.7|95892.9|95867.9|95894.5|95869.5|95886|95861|48
1654850450000|2022-06-10 08:40:50|95893.1|95868.1|95895.8|95870.8|95898.8|95873.8|95892.8|95867.8|35
1654850460000|2022-06-10 08:41:00|95893.9|95868.9|95890.3|95865.3|95896.8|95871.8|95889.3|95864.3|43
1654850470000|2022-06-10 08:41:10|95890|95865|95894.5|95869.5|95896.8|95871.8|95888.8|95863.8|51
1654850480000|2022-06-10 08:41:20|95893.7|95868.7|95894.5|95869.5|95897.3|95872.3|95892|95867|53
1654850490000|2022-06-10 08:41:30|95894.3|95869.3|95895.5|95870.5|95895.8|95870.8|95893.7|95868.7|38
1654850500000|2022-06-10 08:41:40|95895.4|95870.4|95895.2|95870.2|95896.8|95871.8|95894.1|95869.1|43
1654850510000|2022-06-10 08:41:50|95895.4|95870.4|95893.3|95868.3|95895.4|95870.4|95893.2|95868.2|48
1654850520000|2022-06-10 08:42:00|95892.9|95867.9|95901.5|95876.5|95901.5|95876.5|95892.5|95867.5|45
1654850530000|2022-06-10 08:42:10|95901.3|95876.3|95900.9|95875.9|95902.2|95877.2|95899.7|95874.7|27
1654850540000|2022-06-10 08:42:20|95900.8|95875.8|95896.6|95871.6|95900.8|95875.8|95895.2|95870.2|26
1654850550000|2022-06-10 08:42:30|95896.5|95871.5|95895.8|95870.8|95896.5|95871.5|95893|95868|38
1654850560000|2022-06-10 08:42:40|95896|95871|95883.6|95858.6|95896.5|95871.5|95883.2|95858.2|51
1654850570000|2022-06-10 08:42:50|95885|95860|95884.2|95859.2|95886.3|95861.3|95881.9|95856.9|43
1654850580000|2022-06-10 08:43:00|95884.4|95859.4|95871.4|95846.4|95891.8|95866.8|95871.1|95846.1|54
1654850590000|2022-06-10 08:43:10|95870.6|95845.6|95868|95843|95871.6|95846.6|95862.9|95837.9|62
1654850600000|2022-06-10 08:43:20|95867.6|95842.6|95875.2|95850.2|95876.1|95851.1|95867.2|95842.2|45
1654850610000|2022-06-10 08:43:30|95875.9|95850.9|95886.4|95861.4|95887.6|95862.6|95875.6|95850.6|42
1654850620000|2022-06-10 08:43:40|95886.1|95861.1|95875|95850|95887.9|95862.9|95872.8|95847.8|51
1654850630000|2022-06-10 08:43:50|95874.8|95849.8|95878.1|95853.1|95878.9|95853.9|95851.3|95826.3|56
1654850640000|2022-06-10 08:44:00|95877.9|95852.9|95870.9|95845.9|95878.4|95853.4|95870.2|95845.2|43
1654850650000|2022-06-10 08:44:10|95871|95846|95866.2|95841.2|95876.1|95851.1|95863.3|95838.3|58
1654850660000|2022-06-10 08:44:20|95866.3|95841.3|95872.7|95847.7|95872.7|95847.7|95865.7|95840.7|39
1654850670000|2022-06-10 08:44:30|95872.6|95847.6|95866.4|95841.4|95873.4|95848.4|95865.1|95840.1|45
1654850680000|2022-06-10 08:44:40|95866.1|95841.1|95865.4|95840.4|95871.4|95846.4|95865.4|95840.4|43
1654850690000|2022-06-10 08:44:50|95865|95840|95875.7|95850.7|95887.1|95862.1|95865|95840|54
1654850700000|2022-06-10 08:45:00|95875.6|95850.6|95879.8|95854.8|95881.9|95856.9|95874.8|95849.8|50
1654850710000|2022-06-10 08:45:10|95879.9|95854.9|95876.3|95851.3|95881.8|95856.8|95875.8|95850.8|44
1654850720000|2022-06-10 08:45:20|95875.4|95850.4|95874.4|95849.4|95877.5|95852.5|95874.2|95849.2|37
1654850730000|2022-06-10 08:45:30|95874.8|95849.8|95881.8|95856.8|95883.1|95858.1|95873.6|95848.6|45
1654850740000|2022-06-10 08:45:40|95882.1|95857.1|95889.4|95864.4|95890.9|95865.9|95881.2|95856.2|35
1654850750000|2022-06-10 08:45:50|95889.1|95864.1|95887|95862|95889.2|95864.2|95886.3|95861.3|34
1654850760000|2022-06-10 08:46:00|95887.1|95862.1|95839.8|95814.8|95887.1|95862.1|95830.7|95805.7|71
1654850770000|2022-06-10 08:46:10|95840.2|95815.2|95837.5|95812.5|95840.6|95815.6|95836.9|95811.9|45
1654850780000|2022-06-10 08:46:20|95838|95813|95852.9|95827.9|95853.4|95828.4|95836.2|95811.2|58
1654850790000|2022-06-10 08:46:30|95852.8|95827.8|95852.1|95827.1|95862.8|95837.8|95852|95827|51
1654850800000|2022-06-10 08:46:40|95852.2|95827.2|95850.1|95825.1|95859.4|95834.4|95845.7|95820.7|48
1654850810000|2022-06-10 08:46:50|95849.7|95824.7|95846.4|95821.4|95853|95828|95838.2|95813.2|58
1654850820000|2022-06-10 08:47:00|95846.9|95821.9|95853.2|95828.2|95853.5|95828.5|95846.9|95821.9|57
1654850830000|2022-06-10 08:47:10|95853.6|95828.6|95845.3|95820.3|95853.8|95828.8|95840.9|95815.9|49
1654850840000|2022-06-10 08:47:20|95844.7|95819.7|95846|95821|95846.4|95821.4|95842.6|95817.6|34
1654850850000|2022-06-10 08:47:30|95845.7|95820.7|95845.6|95820.6|95845.8|95820.8|95843.9|95818.9|26
1654850860000|2022-06-10 08:47:40|95848.2|95823.2|95833.2|95808.2|95849.4|95824.4|95832.5|95807.5|48
1654850870000|2022-06-10 08:47:50|95833.4|95808.4|95838.6|95813.6|95838.6|95813.6|95831.9|95806.9|44
1654850880000|2022-06-10 08:48:00|95837.7|95812.7|95838.9|95813.9|95839|95814|95836.9|95811.9|22
1654850890000|2022-06-10 08:48:10|95836.9|95811.9|95838.3|95813.3|95838.3|95813.3|95835.1|95810.1|22
1654850900000|2022-06-10 08:48:20|95837.4|95812.4|95855.4|95830.4|95856.3|95831.3|95837.1|95812.1|36
1654850910000|2022-06-10 08:48:30|95856.3|95831.3|95866.8|95841.8|95867.3|95842.3|95856|95831|48
1654850920000|2022-06-10 08:48:40|95868.4|95843.4|95867|95842|95868.6|95843.6|95866.3|95841.3|23
1654850930000|2022-06-10 08:48:50|95867.2|95842.2|95849.5|95824.5|95867.2|95842.2|95847.3|95822.3|52
1654850940000|2022-06-10 08:49:00|95849.4|95824.4|95855.5|95830.5|95856|95831|95848.7|95823.7|41
1654850950000|2022-06-10 08:49:10|95856.1|95831.1|95849.9|95824.9|95856.3|95831.3|95833.2|95808.2|55
1654850960000|2022-06-10 08:49:20|95849.5|95824.5|95851.8|95826.8|95853.6|95828.6|95849.5|95824.5|49
1654850970000|2022-06-10 08:49:30|95851.6|95826.6|95835.1|95810.1|95851.7|95826.7|95834.3|95809.3|40
1654850980000|2022-06-10 08:49:40|95834.8|95809.8|95832.4|95807.4|95847.2|95822.2|95831.6|95806.6|56
1654850990000|2022-06-10 08:49:50|95835.1|95810.1|95853.3|95828.3|95853.3|95828.3|95835.1|95810.1|62
1654851000000|2022-06-10 08:50:00|95853.6|95828.6|95871.5|95846.5|95872.7|95847.7|95849.9|95824.9|44
1654851010000|2022-06-10 08:50:10|95872.9|95847.9|95882.9|95857.9|95885.3|95860.3|95871.5|95846.5|67
1654851020000|2022-06-10 08:50:20|95883|95858|95893.6|95868.6|95905.2|95880.2|95882.8|95857.8|67
1654851030000|2022-06-10 08:50:30|95892.9|95867.9|95889.4|95864.4|95894.6|95869.6|95874.1|95849.1|57
1654851040000|2022-06-10 08:50:40|95889.6|95864.6|95883.7|95858.7|95889.6|95864.6|95877.2|95852.2|51
1654851050000|2022-06-10 08:50:50|95884.3|95859.3|95889.7|95864.7|95890.7|95865.7|95881.8|95856.8|55
1654851060000|2022-06-10 08:51:00|95889.3|95864.3|95871.7|95846.7|95889.3|95864.3|95867.7|95842.7|61
1654851070000|2022-06-10 08:51:10|95869.7|95844.7|95873.2|95848.2|95880.6|95855.6|95868.6|95843.6|43
1654851080000|2022-06-10 08:51:20|95873.4|95848.4|95855.8|95830.8|95875.2|95850.2|95848.2|95823.2|68
1654851090000|2022-06-10 08:51:30|95854.9|95829.9|95858.8|95833.8|95860|95835|95854.9|95829.9|31
1654851100000|2022-06-10 08:51:40|95859.1|95834.1|95841.8|95816.8|95859.5|95834.5|95838.9|95813.9|55
1654851110000|2022-06-10 08:51:50|95842.2|95817.2|95816.4|95791.4|95842.2|95817.2|95814.9|95789.9|56
1654851120000|2022-06-10 08:52:00|95816.3|95791.3|95827.8|95802.8|95829.6|95804.6|95814.5|95789.5|69
1654851130000|2022-06-10 08:52:10|95825.3|95800.3|95826.3|95801.3|95845.1|95820.1|95824.3|95799.3|70
1654851140000|2022-06-10 08:52:20|95828.3|95803.3|95834.7|95809.7|95836.2|95811.2|95827.6|95802.6|64
1654851150000|2022-06-10 08:52:30|95836.9|95811.9|95768.1|95743.1|95836.9|95811.9|95766.3|95741.3|73
1654851160000|2022-06-10 08:52:40|95770.3|95745.3|95786|95761|95794.4|95769.4|95769.7|95744.7|70
1654851170000|2022-06-10 08:52:50|95781.7|95756.7|95783.9|95758.9|95812.1|95770.2|95771.2|95746.2|65
1654851180000|2022-06-10 08:53:00|95783.7|95758.7|95779.9|95754.9|95785.7|95760.7|95768.1|95743.1|62
1654851190000|2022-06-10 08:53:10|95779.7|95754.7|95778.9|95753.9|95780.1|95755.1|95773.6|95748.6|39
1654851200000|2022-06-10 08:53:20|95778.5|95753.5|95770.1|95745.1|95783|95758|95768.9|95743.9|60
1654851210000|2022-06-10 08:53:30|95768|95743|95762.2|95737.2|95781.6|95756.6|95762.2|95737.2|44
1654851220000|2022-06-10 08:53:40|95761.9|95736.9|95759.5|95734.5|95779.8|95754.8|95749.5|95724.5|64
1654851230000|2022-06-10 08:53:50|95760.5|95735.5|95758.3|95733.3|95761.6|95736.6|95756.9|95731.9|31
1654851240000|2022-06-10 08:54:00|95758.6|95733.6|95766|95741|95774.2|95749.2|95758.6|95733.6|79
1654851250000|2022-06-10 08:54:10|95766.5|95741.5|95748|95723|95771.7|95746.7|95746.3|95721.3|66
1654851260000|2022-06-10 08:54:20|95746.9|95721.9|95783.5|95758.5|95785.8|95759|95744|95719|66
1654851270000|2022-06-10 08:54:30|95782.9|95757.9|95778.6|95753.6|95790.5|95765.5|95778.1|95753.1|56
1654851280000|2022-06-10 08:54:40|95779.8|95754.8|95773.9|95748.9|95782|95757|95773.2|95748.2|47
1654851290000|2022-06-10 08:54:50|95774.1|95749.1|95772.1|95747.1|95783.5|95758.5|95765.9|95740.9|69
1654851300000|2022-06-10 08:55:00|95769.7|95744.7|95751.5|95726.5|95781.2|95756.2|95750.6|95725.6|68
1654851310000|2022-06-10 08:55:10|95751.2|95726.2|95750.5|95725.5|95752.5|95727.5|95749.6|95724.6|39
1654851320000|2022-06-10 08:55:20|95750.4|95725.4|95731.8|95706.8|95751.8|95726.8|95727.7|95702.7|51
1654851330000|2022-06-10 08:55:30|95732.5|95707.5|95735.4|95710.4|95744.9|95719.9|95729.7|95704.7|64
1654851340000|2022-06-10 08:55:40|95734.3|95709.3|95731.8|95706.8|95741.3|95716.3|95726.5|95701.5|59
1654851350000|2022-06-10 08:55:50|95731.5|95706.5|95737.9|95712.9|95739.9|95714.9|95730.8|95705.8|49
1654851360000|2022-06-10 08:56:00|95738|95713|95734.3|95709.3|95743.5|95718.5|95734.3|95709.3|55
1654851370000|2022-06-10 08:56:10|95733.5|95708.5|95718.4|95693.4|95736.5|95711.5|95717.4|95692.4|60
1654851380000|2022-06-10 08:56:20|95717|95692|95749.3|95724.3|95753.6|95728.6|95713.1|95688.1|58
1654851390000|2022-06-10 08:56:30|95748.5|95723.5|95767.3|95742.3|95771.7|95746.7|95744.9|95719.9|59
1654851400000|2022-06-10 08:56:40|95767.1|95742.1|95757.7|95732.7|95767.6|95742.6|95755.2|95730.2|43
1654851410000|2022-06-10 08:56:50|95756.9|95731.9|95758.9|95733.9|95762.4|95737.4|95755.4|95730.4|39
1654851420000|2022-06-10 08:57:00|95759|95734|95774.3|95749.3|95774.3|95749.3|95759|95734|40
1654851430000|2022-06-10 08:57:10|95774.1|95749.1|95774.6|95749.6|95774.9|95749.9|95771.3|95746.3|41
1654851440000|2022-06-10 08:57:20|95773.8|95748.8|95771|95746|95774.5|95749.5|95766.3|95741.3|44
1654851450000|2022-06-10 08:57:30|95771.2|95746.2|95778.6|95753.6|95780.9|95755.9|95770.2|95745.2|52
1654851460000|2022-06-10 08:57:40|95779.4|95754.4|95773.9|95748.9|95781.5|95756.5|95770.2|95745.2|58
1654851470000|2022-06-10 08:57:50|95773.5|95748.5|95769.4|95744.4|95776.8|95751.8|95769.3|95744.3|49
1654851480000|2022-06-10 08:58:00|95769.2|95744.2|95758.7|95733.7|95769.2|95744.2|95757.6|95732.6|39
1654851490000|2022-06-10 08:58:10|95758.8|95733.8|95766.8|95741.8|95771.8|95746.8|95758.5|95733.5|52
1654851500000|2022-06-10 08:58:20|95767.3|95742.3|95772.4|95747.4|95773.9|95748.9|95765.7|95740.7|34
1654851510000|2022-06-10 08:58:30|95772.1|95747.1|95776.9|95751.9|95777.7|95752.7|95772.1|95747.1|48
1654851520000|2022-06-10 08:58:40|95776.8|95751.8|95773|95748|95777.7|95752.7|95773|95748|38
1654851530000|2022-06-10 08:58:50|95773.7|95748.7|95772.7|95747.7|95775.9|95750.9|95769.6|95744.6|34
1654851540000|2022-06-10 08:59:00|95771.5|95746.5|95771.2|95746.2|95772.6|95747.6|95769.6|95744.6|47
1654851550000|2022-06-10 08:59:10|95771.3|95746.3|95779.4|95754.4|95779.4|95754.4|95762.9|95737.9|56
1654851560000|2022-06-10 08:59:20|95780|95755|95780|95755|95784.7|95759.7|95773.4|95748.4|62
1654851570000|2022-06-10 08:59:30|95780.1|95755.1|95791.8|95766.8|95792.5|95767.5|95779.8|95754.8|61
1654851580000|2022-06-10 08:59:40|95792.1|95767.1|95780.9|95755.9|95795.5|95770.5|95780.3|95755.3|47
1654851590000|2022-06-10 08:59:50|95780.6|95755.6|95781.4|95756.4|95781.9|95756.9|95780.1|95755.1|28
1654851600000|2022-06-10 09:00:00|95781.2|95756.2|95781.4|95756.4|95794|95769|95780.9|95755.9|64
1654851610000|2022-06-10 09:00:10|95781.3|95756.3|95771.5|95746.5|95781.3|95756.3|95771.1|95746.1|44
1654851620000|2022-06-10 09:00:20|95770.5|95745.5|95753.7|95728.7|95770.5|95745.5|95749.2|95724.2|56
1654851630000|2022-06-10 09:00:30|95750.3|95725.3|95755.2|95730.2|95758.4|95733.4|95749.4|95724.4|57
1654851640000|2022-06-10 09:00:40|95755.8|95730.8|95762.5|95737.5|95763.6|95738.6|95754.4|95729.4|50
1654851650000|2022-06-10 09:00:50|95762.8|95737.8|95755|95730|95763.7|95738.7|95753.4|95728.4|32
1654851660000|2022-06-10 09:01:00|95754.5|95729.5|95760.6|95735.6|95763.3|95738.3|95754.3|95729.3|47
1654851670000|2022-06-10 09:01:10|95761|95736|95754.4|95729.4|95761.4|95736.4|95753.5|95728.5|29
1654851680000|2022-06-10 09:01:20|95754.3|95729.3|95748|95723|95756.9|95731.9|95748|95723|46
1654851690000|2022-06-10 09:01:30|95746.9|95721.9|95744.2|95719.2|95753.8|95728.8|95741.9|95716.9|55
1654851700000|2022-06-10 09:01:40|95745.3|95720.3|95741.6|95716.6|95746.7|95721.7|95740.9|95715.9|46
1654851710000|2022-06-10 09:01:50|95741.8|95716.8|95736.1|95711.1|95741.8|95716.8|95725.8|95700.8|53
1654851720000|2022-06-10 09:02:00|95736|95711|95711.7|95686.7|95736|95711|95710.5|95685.5|50
1654851730000|2022-06-10 09:02:10|95712.2|95687.2|95710.3|95685.3|95717.5|95692.5|95706.7|95681.7|45
1654851740000|2022-06-10 09:02:20|95706.8|95681.8|95713.3|95688.3|95720.4|95695.4|95706.5|95681.5|43
1654851750000|2022-06-10 09:02:30|95714.1|95689.1|95717.3|95692.3|95717.9|95692.9|95711.1|95686.1|50
1654851760000|2022-06-10 09:02:40|95717.5|95692.5|95713.3|95688.3|95724|95699|95711.5|95686.5|68
1654851770000|2022-06-10 09:02:50|95718.1|95693.1|95755.9|95730.9|95756|95731|95715.2|95690.2|56
1654851780000|2022-06-10 09:03:00|95755.3|95730.3|95764.4|95739.4|95764.8|95739.8|95755|95730|37
1654851790000|2022-06-10 09:03:10|95764.3|95739.3|95759.5|95734.5|95764.9|95739.9|95758.8|95733.8|37
1654851800000|2022-06-10 09:03:20|95759.3|95734.3|95765.2|95740.2|95784.9|95759.9|95759.2|95734.2|63
1654851810000|2022-06-10 09:03:30|95765.3|95740.3|95761.7|95736.7|95767.9|95742.9|95761.7|95736.7|47
1654851820000|2022-06-10 09:03:40|95761.4|95736.4|95767|95742|95774.1|95749.1|95757.8|95732.8|58
1654851830000|2022-06-10 09:03:50|95766.8|95741.8|95773.1|95748.1|95780.8|95755.8|95766.8|95741.8|50
1654851840000|2022-06-10 09:04:00|95773.4|95748.4|95777|95752|95777|95752|95766.8|95741.8|63
1654851850000|2022-06-10 09:04:10|95776.6|95751.6|95778.3|95753.3|95783.1|95758.1|95775.6|95750.6|57
1654851860000|2022-06-10 09:04:20|95778.1|95753.1|95787.1|95762.1|95789.6|95764.6|95778.1|95753.1|54
1654851870000|2022-06-10 09:04:30|95788.2|95763.2|95782.3|95757.3|95790.4|95765.4|95777.4|95752.4|65
1654851880000|2022-06-10 09:04:40|95780.9|95755.9|95793.2|95768.2|95796.3|95771.3|95780.9|95755.9|53
1654851890000|2022-06-10 09:04:50|95793.3|95768.3|95796.7|95771.7|95797.3|95772.3|95793|95768|47
1654851900000|2022-06-10 09:05:00|95795.3|95770.3|95797|95772|95798.1|95773.1|95795.3|95770.3|24
1654851910000|2022-06-10 09:05:10|95796.7|95771.7|95798.3|95773.3|95802.7|95777.7|95796|95771|39
1654851920000|2022-06-10 09:05:20|95798.7|95773.7|95801.5|95776.5|95802|95777|95789.4|95764.4|45
1654851930000|2022-06-10 09:05:30|95800.6|95775.6|95810.8|95785.8|95812.7|95787.7|95800.5|95775.5|37
1654851940000|2022-06-10 09:05:40|95812.3|95787.3|95801.3|95776.3|95812.3|95787.3|95799.6|95774.6|45
1654851950000|2022-06-10 09:05:50|95801|95776|95800|95775|95801.2|95776.2|95798.3|95773.3|37
1654851960000|2022-06-10 09:06:00|95800.3|95775.3|95802.9|95777.9|95803|95778|95799.3|95774.3|21
1654851970000|2022-06-10 09:06:10|95802.8|95777.8|95802.8|95777.8|95803.5|95778.5|95802.1|95777.1|12
1654851980000|2022-06-10 09:06:20|95802.5|95777.5|95794.3|95769.3|95803.3|95778.3|95788.7|95763.7|41
1654851990000|2022-06-10 09:06:30|95793.9|95768.9|95796.4|95771.4|95800.5|95775.5|95793.4|95768.4|32
1654852000000|2022-06-10 09:06:40|95795.7|95770.7|95788.7|95763.7|95797|95772|95788.7|95763.7|46
1654852010000|2022-06-10 09:06:50|95788.6|95763.6|95790.1|95765.1|95790.5|95765.5|95785.7|95760.7|44
1654852020000|2022-06-10 09:07:00|95791.5|95766.5|95804.5|95779.5|95805.2|95780.2|95791.5|95766.5|54
1654852030000|2022-06-10 09:07:10|95805.4|95780.4|95801.7|95776.7|95806.1|95781.1|95798.1|95773.1|39
1654852040000|2022-06-10 09:07:20|95801.6|95776.6|95803.1|95778.1|95806|95781|95798.8|95773.8|30
1654852050000|2022-06-10 09:07:30|95803.6|95778.6|95806.6|95781.6|95806.6|95781.6|95798.3|95773.3|42
1654852060000|2022-06-10 09:07:40|95804.4|95779.4|95805.4|95780.4|95810.7|95785.7|95804|95779|49
1654852070000|2022-06-10 09:07:50|95805.3|95780.3|95804.6|95779.6|95805.6|95780.6|95799|95774|44
1654852080000|2022-06-10 09:08:00|95804.5|95779.5|95809.1|95784.1|95819.5|95794.5|95797.6|95772.6|54
1654852090000|2022-06-10 09:08:10|95809.3|95784.3|95828.6|95803.6|95832.1|95807.1|95808.2|95783.2|60
1654852100000|2022-06-10 09:08:20|95828.9|95803.9|95843|95818|95843.3|95818.3|95828.6|95803.6|48
1654852110000|2022-06-10 09:08:30|95841.6|95816.6|95850.1|95825.1|95850.4|95825.4|95841.6|95816.6|49
1654852120000|2022-06-10 09:08:40|95850.2|95825.2|95846.9|95821.9|95853.1|95828.1|95839.4|95814.4|52
1654852130000|2022-06-10 09:08:50|95847.3|95822.3|95864.7|95839.7|95872.4|95847.4|95847.3|95822.3|60
1654852140000|2022-06-10 09:09:00|95864.3|95839.3|95871.6|95846.6|95873.6|95848.6|95855.5|95830.5|49
1654852150000|2022-06-10 09:09:10|95872|95847|95860.9|95835.9|95875|95850|95858.1|95833.1|53
1654852160000|2022-06-10 09:09:20|95860|95835|95860.6|95835.6|95861.4|95836.4|95857.1|95832.1|38
1654852170000|2022-06-10 09:09:30|95859.5|95834.5|95858.6|95833.6|95862.9|95837.9|95857.8|95832.8|40
1654852180000|2022-06-10 09:09:40|95858.5|95833.5|95857.5|95832.5|95860.8|95835.8|95848.2|95823.2|44
1654852190000|2022-06-10 09:09:50|95857.4|95832.4|95826.4|95801.4|95860.5|95835.5|95825.7|95800.7|66
1654852200000|2022-06-10 09:10:00|95826|95801|95834.6|95809.6|95837.4|95812.4|95825.4|95800.4|51
1654852210000|2022-06-10 09:10:10|95836|95811|95841.1|95816.1|95843.1|95818.1|95834.4|95809.4|53
1654852220000|2022-06-10 09:10:20|95844|95819|95843.3|95818.3|95844.5|95819.5|95832.3|95807.3|56
1654852230000|2022-06-10 09:10:30|95841.8|95816.8|95832|95807|95842|95817|95831.9|95806.9|47
1654852240000|2022-06-10 09:10:40|95832.4|95807.4|95827.9|95802.9|95836.1|95811.1|95825.5|95800.5|59
1654852250000|2022-06-10 09:10:50|95828|95803|95843|95818|95843.7|95818.7|95825.4|95800.4|50
1654852260000|2022-06-10 09:11:00|95844.3|95819.3|95838.6|95813.6|95844.3|95819.3|95832.3|95807.3|56
1654852270000|2022-06-10 09:11:10|95839.9|95814.9|95818.3|95793.3|95845.6|95820.6|95818.3|95793.3|50
1654852280000|2022-06-10 09:11:20|95819.6|95794.6|95809.8|95784.8|95831.2|95806.2|95809.8|95784.8|61
1654852290000|2022-06-10 09:11:30|95808.7|95783.7|95808.9|95783.9|95823.9|95798.9|95808.1|95783.1|56
1654852300000|2022-06-10 09:11:40|95808.7|95783.7|95790.9|95765.9|95810.9|95785.9|95790.9|95765.9|42
1654852310000|2022-06-10 09:11:50|95792.4|95767.4|95804.9|95779.9|95804.9|95779.9|95791.3|95766.3|60
1654852320000|2022-06-10 09:12:00|95804.2|95779.2|95800.5|95775.5|95806.1|95781.1|95799.4|95774.4|53
1654852330000|2022-06-10 09:12:10|95800.3|95775.3|95805.3|95780.3|95806.4|95781.4|95790.4|95765.4|51
1654852340000|2022-06-10 09:12:20|95806.6|95781.6|95796.6|95771.6|95807.5|95782.5|95796.4|95771.4|44
1654852350000|2022-06-10 09:12:30|95796.4|95771.4|95795.7|95770.7|95799.9|95774.9|95794.3|95769.3|47
1654852360000|2022-06-10 09:12:40|95797.9|95772.9|95788.7|95763.7|95799.8|95774.8|95779.5|95754.5|61
1654852370000|2022-06-10 09:12:50|95790.4|95765.4|95786.4|95761.4|95790.4|95765.4|95779.8|95754.8|58
1654852380000|2022-06-10 09:13:00|95787.4|95762.4|95796|95771|95796|95771|95781.4|95756.4|48
1654852390000|2022-06-10 09:13:10|95793.4|95768.4|95809.8|95784.8|95820.7|95795.7|95793.4|95768.4|62
1654852400000|2022-06-10 09:13:20|95810|95785|95812.2|95787.2|95816|95791|95804.3|95779.3|47
1654852410000|2022-06-10 09:13:30|95812.1|95787.1|95818.4|95793.4|95820|95795|95812.1|95787.1|39
1654852420000|2022-06-10 09:13:40|95818.5|95793.5|95819.2|95794.2|95822.8|95797.8|95818.5|95793.5|31
1654852430000|2022-06-10 09:13:50|95819.4|95794.4|95814.1|95789.1|95822.6|95797.6|95814.1|95789.1|36
1654852440000|2022-06-10 09:14:00|95814|95789|95813.4|95788.4|95815.2|95790.2|95811.4|95786.4|54
1654852450000|2022-06-10 09:14:10|95813.6|95788.6|95811.8|95786.8|95815.2|95790.2|95809|95784|51
1654852460000|2022-06-10 09:14:20|95810.8|95785.8|95816.2|95791.2|95821.2|95796.2|95810.8|95785.8|45
1654852470000|2022-06-10 09:14:30|95816.1|95791.1|95830.4|95805.4|95830.6|95805.6|95815|95790|49
1654852480000|2022-06-10 09:14:40|95831.6|95806.6|95838.1|95813.1|95839.6|95814.6|95829.4|95804.4|29
1654852490000|2022-06-10 09:14:50|95837.9|95812.9|95854.5|95829.5|95854.5|95829.5|95834|95809|54
1654852500000|2022-06-10 09:15:00|95855|95830|95841|95816|95855|95830|95828.9|95803.9|70
1654852510000|2022-06-10 09:15:10|95841.6|95816.6|95835.3|95810.3|95844.9|95819.9|95834.9|95809.9|53
1654852520000|2022-06-10 09:15:20|95835|95810|95814.3|95789.3|95835.3|95810.3|95812.1|95787.1|62
1654852530000|2022-06-10 09:15:30|95814.9|95789.9|95819.3|95794.3|95821.2|95796.2|95811.8|95786.8|55
1654852540000|2022-06-10 09:15:40|95819.4|95794.4|95831.9|95806.9|95832.1|95807.1|95817.8|95792.8|56
1654852550000|2022-06-10 09:15:50|95832|95807|95843.9|95818.9|95844|95819|95830.1|95805.1|45
1654852560000|2022-06-10 09:16:00|95842.3|95817.3|95842.7|95817.7|95849.6|95824.6|95835.8|95810.8|71
1654852570000|2022-06-10 09:16:10|95842.3|95817.3|95844.7|95819.7|95847.3|95822.3|95840.4|95815.4|62
1654852580000|2022-06-10 09:16:20|95843.3|95818.3|95857.2|95832.2|95859.6|95834.6|95843.3|95818.3|64
1654852590000|2022-06-10 09:16:30|95855.6|95830.6|95849.4|95824.4|95855.6|95830.6|95843.9|95818.9|61
1654852600000|2022-06-10 09:16:40|95849.5|95824.5|95857.4|95832.4|95859.7|95834.7|95847.7|95822.7|63
1654852610000|2022-06-10 09:16:50|95857.7|95832.7|95856|95831|95861.1|95836.1|95851|95826|54
1654852620000|2022-06-10 09:17:00|95855.9|95830.9|95851.1|95826.1|95855.9|95830.9|95849|95824|52
1654852630000|2022-06-10 09:17:10|95851.3|95826.3|95852.1|95827.1|95857.6|95832.6|95849.2|95824.2|56
1654852640000|2022-06-10 09:17:20|95851.6|95826.6|95837.9|95812.9|95852.2|95827.2|95837.3|95812.3|61
1654852650000|2022-06-10 09:17:30|95835.9|95810.9|95850.4|95825.4|95854.9|95829.9|95835.9|95810.9|63
1654852660000|2022-06-10 09:17:40|95850.2|95825.2|95854.3|95829.3|95855.1|95830.1|95842.7|95817.7|60
1654852670000|2022-06-10 09:17:50|95853.3|95828.3|95864.5|95839.5|95869.5|95844.5|95852.6|95827.6|73
1654852680000|2022-06-10 09:18:00|95865.8|95840.8|95871.2|95846.2|95885.3|95860.3|95863.6|95838.6|69
1654852690000|2022-06-10 09:18:10|95871.5|95846.5|95874.9|95849.9|95881.4|95856.4|95871|95846|61
1654852700000|2022-06-10 09:18:20|95875.9|95850.9|95855.6|95830.6|95882.2|95857.2|95854.8|95829.8|62
1654852710000|2022-06-10 09:18:30|95855.7|95830.7|95852.5|95827.5|95856.5|95831.5|95851|95826|56
1654852720000|2022-06-10 09:18:40|95852.4|95827.4|95859.3|95834.3|95859.3|95834.3|95852.1|95827.1|61
1654852730000|2022-06-10 09:18:50|95859.4|95834.4|95879.8|95854.8|95881.3|95856.3|95859|95834|62
1654852740000|2022-06-10 09:19:00|95880.2|95855.2|95873.3|95848.3|95881.1|95856.1|95868|95843|50
1654852750000|2022-06-10 09:19:10|95873.7|95848.7|95875.2|95850.2|95882.3|95857.3|95873.4|95848.4|55
1654852760000|2022-06-10 09:19:20|95880.4|95855.4|95876|95851|95889.8|95864.8|95869.9|95844.9|54
1654852770000|2022-06-10 09:19:30|95876.9|95851.9|95850.2|95825.2|95877.5|95852.5|95850.2|95825.2|52
1654852780000|2022-06-10 09:19:40|95851.9|95826.9|95853.7|95828.7|95856.1|95831.1|95833.5|95808.5|64
1654852790000|2022-06-10 09:19:50|95853.5|95828.5|95873|95848|95876|95851|95849.1|95824.1|54
1654852800000|2022-06-10 09:20:00|95873.3|95848.3|95874.4|95849.4|95876.1|95851.1|95868.6|95843.6|48
1654852810000|2022-06-10 09:20:10|95874.3|95849.3|95861.6|95836.6|95875.5|95850.5|95860.5|95835.5|44
1654852820000|2022-06-10 09:20:20|95861.9|95836.9|95861.8|95836.8|95863.7|95838.7|95857.1|95832.1|45
1654852830000|2022-06-10 09:20:30|95862.4|95837.4|95851.1|95826.1|95862.7|95837.7|95850.2|95825.2|48
1654852840000|2022-06-10 09:20:40|95851.2|95826.2|95850.5|95825.5|95851.7|95826.7|95849.6|95824.6|32
1654852850000|2022-06-10 09:20:50|95850.7|95825.7|95852.9|95827.9|95856.5|95831.5|95849.8|95824.8|47
1654852860000|2022-06-10 09:21:00|95854|95829|95849|95824|95854|95829|95847.2|95822.2|48
1654852870000|2022-06-10 09:21:10|95849.4|95824.4|95824.2|95799.2|95849.4|95824.4|95812.4|95787.4|73
1654852880000|2022-06-10 09:21:20|95824.8|95799.8|95831.8|95806.8|95831.8|95806.8|95822.8|95797.8|51
1654852890000|2022-06-10 09:21:30|95832|95807|95836.2|95811.2|95836.2|95811.2|95825.3|95800.3|44
1654852900000|2022-06-10 09:21:40|95834.5|95809.5|95834.4|95809.4|95835.6|95810.6|95829.8|95804.8|51
1654852910000|2022-06-10 09:21:50|95834.3|95809.3|95833.9|95808.9|95836|95811|95829|95804|51
1654852920000|2022-06-10 09:22:00|95833.7|95808.7|95834.8|95809.8|95837|95812|95829.6|95804.6|58
1654852930000|2022-06-10 09:22:10|95832.7|95807.7|95827.1|95802.1|95833.5|95808.5|95822.1|95797.1|60
1654852940000|2022-06-10 09:22:20|95827.4|95802.4|95825.9|95800.9|95827.9|95802.9|95815.5|95790.5|47
1654852950000|2022-06-10 09:22:30|95826.3|95801.3|95828.3|95803.3|95830.5|95805.5|95824.1|95799.1|53
1654852960000|2022-06-10 09:22:40|95826.7|95801.7|95828.1|95803.1|95830.3|95805.3|95825.8|95800.8|38
1654852970000|2022-06-10 09:22:50|95828.2|95803.2|95828.1|95803.1|95829.1|95804.1|95827.5|95802.5|36
1654852980000|2022-06-10 09:23:00|95828|95803|95823.5|95798.5|95828.3|95803.3|95817.5|95792.5|51
1654852990000|2022-06-10 09:23:10|95824.3|95799.3|95815.6|95790.6|95824.5|95799.5|95814.4|95789.4|50
1654853000000|2022-06-10 09:23:20|95815.4|95790.4|95839.2|95814.2|95839.2|95814.2|95812.9|95787.9|45
1654853010000|2022-06-10 09:23:30|95839.8|95814.8|95847.5|95822.5|95851.2|95826.2|95835.9|95810.9|48
1654853020000|2022-06-10 09:23:40|95847.6|95822.6|95848|95823|95849.3|95824.3|95845.5|95820.5|22
1654853030000|2022-06-10 09:23:50|95847.8|95822.8|95826.4|95801.4|95850.7|95825.7|95821.4|95796.4|65
1654853040000|2022-06-10 09:24:00|95827.1|95802.1|95826|95801|95839|95814|95826|95801|52
1654853050000|2022-06-10 09:24:10|95826.2|95801.2|95835.4|95810.4|95842.1|95817.1|95824.9|95799.9|52
1654853060000|2022-06-10 09:24:20|95835.5|95810.5|95848.6|95823.6|95849.6|95824.6|95835|95810|50
1654853070000|2022-06-10 09:24:30|95848.5|95823.5|95842.6|95817.6|95864.7|95839.7|95839.6|95814.6|61
1654853080000|2022-06-10 09:24:40|95841.3|95816.3|95849.7|95824.7|95851.5|95826.5|95835.7|95810.7|57
1654853090000|2022-06-10 09:24:50|95849.6|95824.6|95845.8|95820.8|95849.9|95824.9|95838.7|95813.7|54
1654853100000|2022-06-10 09:25:00|95847.1|95822.1|95848.7|95823.7|95849|95824|95839.8|95814.8|53
1654853110000|2022-06-10 09:25:10|95847|95822|95846.5|95821.5|95849.7|95824.7|95840.8|95815.8|56
1654853120000|2022-06-10 09:25:20|95846.8|95821.8|95856.1|95831.1|95857.2|95832.2|95844.1|95819.1|52
1654853130000|2022-06-10 09:25:30|95856.2|95831.2|95851.9|95826.9|95859|95834|95850.5|95825.5|54
1654853140000|2022-06-10 09:25:40|95851.2|95826.2|95831|95806|95854.4|95829.4|95825.4|95800.4|50
1654853150000|2022-06-10 09:25:50|95832.7|95807.7|95824|95799|95833.6|95808.6|95820.5|95795.5|51
1654853160000|2022-06-10 09:26:00|95824.8|95799.8|95829.9|95804.9|95833.4|95808.4|95823.8|95798.8|50
1654853170000|2022-06-10 09:26:10|95829.8|95804.8|95811.3|95786.3|95834.5|95809.5|95809.8|95784.8|55
1654853180000|2022-06-10 09:26:20|95811.7|95786.7|95811.7|95786.7|95819|95794|95796.3|95771.3|61
1654853190000|2022-06-10 09:26:30|95811.1|95786.1|95808.4|95783.4|95824.6|95799.6|95805.9|95780.9|71
1654853200000|2022-06-10 09:26:40|95808.3|95783.3|95803.3|95778.3|95812.4|95787.4|95798.1|95773.1|52
1654853210000|2022-06-10 09:26:50|95802.6|95777.6|95823.9|95798.9|95834.6|95809.6|95801.6|95776.6|66
1654853220000|2022-06-10 09:27:00|95824.3|95799.3|95819.7|95794.7|95824.3|95799.3|95816|95791|53
1654853230000|2022-06-10 09:27:10|95819.8|95794.8|95826.8|95801.8|95827.1|95802.1|95819.8|95794.8|51
1654853240000|2022-06-10 09:27:20|95826.6|95801.6|95833.4|95808.4|95834.3|95809.3|95826.6|95801.6|45
1654853250000|2022-06-10 09:27:30|95834|95809|95822|95797|95840.9|95815.9|95814.6|95789.6|61
1654853260000|2022-06-10 09:27:40|95822.9|95797.9|95821.6|95796.6|95842.1|95817.1|95816.7|95791.7|63
1654853270000|2022-06-10 09:27:50|95822.1|95797.1|95822.7|95797.7|95825.2|95800.2|95816.5|95791.5|58
1654853280000|2022-06-10 09:28:00|95824|95799|95834.3|95809.3|95837.1|95812.1|95822.2|95797.2|59
1654853290000|2022-06-10 09:28:10|95834.1|95809.1|95831.1|95806.1|95835.3|95810.3|95826.8|95801.8|53
1654853300000|2022-06-10 09:28:20|95829.7|95804.7|95820.4|95795.4|95832.3|95807.3|95812.1|95787.1|58
1654853310000|2022-06-10 09:28:30|95820.1|95795.1|95824.9|95799.9|95827|95802|95819.5|95794.5|54
1654853320000|2022-06-10 09:28:40|95823.8|95798.8|95817.6|95792.6|95828.1|95803.1|95815.4|95790.4|55
1654853330000|2022-06-10 09:28:50|95817.2|95792.2|95824.6|95799.6|95825.6|95800.6|95815.4|95790.4|53
1654853340000|2022-06-10 09:29:00|95824.4|95799.4|95833.9|95808.9|95835.8|95810.8|95822.8|95797.8|51
1654853350000|2022-06-10 09:29:10|95834.7|95809.7|95828.1|95803.1|95840.9|95815.9|95821.4|95796.4|56
1654853360000|2022-06-10 09:29:20|95827.8|95802.8|95818.5|95793.5|95829.7|95804.7|95813.8|95788.8|47
1654853370000|2022-06-10 09:29:30|95819.5|95794.5|95827.2|95802.2|95828.5|95803.5|95819.5|95794.5|51
1654853380000|2022-06-10 09:29:40|95826.9|95801.9|95827.5|95802.5|95827.9|95802.9|95826|95801|36
1654853390000|2022-06-10 09:29:50|95826.8|95801.8|95818.7|95793.7|95826.8|95801.8|95818.7|95793.7|42
1654853400000|2022-06-10 09:30:00|95819.5|95794.5|95803.4|95778.4|95819.5|95794.5|95801.3|95776.3|50
1654853410000|2022-06-10 09:30:10|95803|95778|95804.5|95779.5|95806.2|95781.2|95802|95777|37
1654853420000|2022-06-10 09:30:20|95805.4|95780.4|95798.8|95773.8|95805.4|95780.4|95795.7|95770.7|52
1654853430000|2022-06-10 09:30:30|95798.9|95773.9|95808.5|95783.5|95809.3|95784.3|95798.4|95773.4|53
1654853440000|2022-06-10 09:30:40|95808.4|95783.4|95803.3|95778.3|95808.4|95783.4|95803.3|95778.3|44
1654853450000|2022-06-10 09:30:50|95803.4|95778.4|95799.7|95774.7|95803.8|95778.8|95798.5|95773.5|29
1654853460000|2022-06-10 09:31:00|95799.9|95774.9|95785.2|95760.2|95800.9|95775.9|95781.6|95756.6|58
1654853470000|2022-06-10 09:31:10|95785.6|95760.6|95781.3|95756.3|95790.1|95765.1|95781.3|95756.3|48
1654853480000|2022-06-10 09:31:20|95785.3|95760.3|95784.1|95759.1|95790.6|95765.6|95783.3|95758.3|54
1654853490000|2022-06-10 09:31:30|95784.2|95759.2|95787.5|95762.5|95789.4|95764.4|95773.3|95748.3|52
1654853500000|2022-06-10 09:31:40|95789.5|95764.5|95786.4|95761.4|95789.5|95764.5|95782|95757|52
1654853510000|2022-06-10 09:31:50|95788.6|95763.6|95791.9|95766.9|95793.4|95768.4|95788.6|95763.6|38
1654853520000|2022-06-10 09:32:00|95792.4|95767.4|95773.4|95748.4|95792.9|95767.9|95770.7|95745.7|38
1654853530000|2022-06-10 09:32:10|95773.2|95748.2|95776.1|95751.1|95776.4|95751.4|95772.3|95747.3|39
1654853540000|2022-06-10 09:32:20|95776|95751|95760.5|95735.5|95776|95751|95759|95734|50
1654853550000|2022-06-10 09:32:30|95766.3|95741.3|95760.4|95735.4|95773.2|95748.2|95760.3|95735.3|45
1654853560000|2022-06-10 09:32:40|95760.2|95735.2|95761.5|95736.5|95762.3|95737.3|95758.4|95733.4|38
1654853570000|2022-06-10 09:32:50|95761.3|95736.3|95754.4|95729.4|95764.6|95739.6|95752.8|95727.8|38
1654853580000|2022-06-10 09:33:00|95754.1|95729.1|95755.1|95730.1|95757.1|95732.1|95751|95726|43
1654853590000|2022-06-10 09:33:10|95755.2|95730.2|95797.9|95772.9|95802.9|95777.9|95754.6|95729.6|57
1654853600000|2022-06-10 09:33:20|95798.1|95773.1|95786.9|95761.9|95801.4|95776.4|95780.2|95755.2|58
1654853610000|2022-06-10 09:33:30|95783.6|95758.6|95784.4|95759.4|95791.5|95766.5|95779.3|95754.3|49
1654853620000|2022-06-10 09:33:40|95785.7|95760.7|95783.4|95758.4|95787.1|95762.1|95783.4|95758.4|31
1654853630000|2022-06-10 09:33:50|95784.1|95759.1|95791.8|95766.8|95792.1|95767.1|95780.4|95755.4|38
1654853640000|2022-06-10 09:34:00|95792.8|95767.8|95792.3|95767.3|95799.1|95774.1|95791.9|95766.9|54
1654853650000|2022-06-10 09:34:10|95792.6|95767.6|95789.8|95764.8|95792.6|95767.6|95789.3|95764.3|38
1654853660000|2022-06-10 09:34:20|95789.9|95764.9|95789|95764|95793.4|95768.4|95786.3|95761.3|57
1654853670000|2022-06-10 09:34:30|95788.6|95763.6|95787.7|95762.7|95788.9|95763.9|95787.2|95762.2|26
1654853680000|2022-06-10 09:34:40|95787.6|95762.6|95785.7|95760.7|95789.5|95764.5|95777.7|95752.7|53
1654853690000|2022-06-10 09:34:50|95785.9|95760.9|95780.8|95755.8|95785.9|95760.9|95774.8|95749.8|58
1654853700000|2022-06-10 09:35:00|95780.4|95755.4|95774.4|95749.4|95780.4|95755.4|95771.4|95746.4|50
1654853710000|2022-06-10 09:35:10|95774.7|95749.7|95776.1|95751.1|95777.1|95752.1|95774.7|95749.7|40
1654853720000|2022-06-10 09:35:20|95776.2|95751.2|95786.3|95761.3|95787.6|95762.6|95772.8|95747.8|42
1654853730000|2022-06-10 09:35:30|95785.1|95760.1|95782.1|95757.1|95787.1|95762.1|95780.5|95755.5|37
1654853740000|2022-06-10 09:35:40|95781.4|95756.4|95772.7|95747.7|95781.7|95756.7|95772.5|95747.5|38
1654853750000|2022-06-10 09:35:50|95773|95748|95779.8|95754.8|95781.6|95756.6|95773|95748|37
1654853760000|2022-06-10 09:36:00|95779.9|95754.9|95767.8|95742.8|95781.9|95756.9|95767.6|95742.6|48
1654853770000|2022-06-10 09:36:10|95767.7|95742.7|95766|95741|95769.2|95744.2|95765.5|95740.5|29
1654853780000|2022-06-10 09:36:20|95766.9|95741.9|95769.8|95744.8|95769.8|95744.8|95766.1|95741.1|30
1654853790000|2022-06-10 09:36:30|95774.9|95749.9|95763.8|95738.8|95775.7|95750.7|95754.7|95729.7|58
1654853800000|2022-06-10 09:36:40|95762.7|95737.7|95753.2|95728.2|95762.7|95737.7|95752.5|95727.5|44
1654853810000|2022-06-10 09:36:50|95753|95728|95740|95715|95753.6|95728.6|95739.9|95714.9|52
1654853820000|2022-06-10 09:37:00|95743|95718|95732.1|95707.1|95743|95718|95730.1|95705.1|45
1654853830000|2022-06-10 09:37:10|95732|95707|95739|95714|95739|95714|95731.8|95706.8|33
1654853840000|2022-06-10 09:37:20|95739.3|95714.3|95746.1|95721.1|95747.6|95722.6|95738.6|95713.6|38
1654853850000|2022-06-10 09:37:30|95746.6|95721.6|95744.2|95719.2|95747.5|95722.5|95744.2|95719.2|38
1654853860000|2022-06-10 09:37:40|95744|95719|95738|95713|95744|95719|95736.1|95711.1|35
1654853870000|2022-06-10 09:37:50|95738.5|95713.5|95751.5|95726.5|95753.9|95728.9|95735.9|95710.9|40
1654853880000|2022-06-10 09:38:00|95752.4|95727.4|95749|95724|95754.1|95729.1|95749|95724|47
1654853890000|2022-06-10 09:38:10|95749.4|95724.4|95744.6|95719.6|95750.6|95725.6|95740.4|95715.4|43
1654853900000|2022-06-10 09:38:20|95744.5|95719.5|95719.9|95694.9|95744.5|95719.5|95718.5|95693.5|63
1654853910000|2022-06-10 09:38:30|95723.5|95698.5|95718|95693|95724.1|95699.1|95715.9|95690.9|42
1654853920000|2022-06-10 09:38:40|95718.2|95693.2|95732.6|95707.6|95732.8|95707.8|95718.1|95693.1|41
1654853930000|2022-06-10 09:38:50|95732.4|95707.4|95725.7|95700.7|95732.4|95707.4|95725.7|95700.7|43
1654853940000|2022-06-10 09:39:00|95725.4|95700.4|95734.2|95709.2|95738.9|95713.9|95725.2|95700.2|53
1654853950000|2022-06-10 09:39:10|95734.3|95709.3|95698|95673|95734.3|95709.3|95696|95671|59
1654853960000|2022-06-10 09:39:20|95697.8|95672.8|95701|95676|95701.6|95676.6|95691|95666|49
1654853970000|2022-06-10 09:39:30|95701.8|95676.8|95703.6|95678.6|95703.6|95678.6|95701|95676|37
1654853980000|2022-06-10 09:39:40|95703.2|95678.2|95700.5|95675.5|95706.1|95681.1|95699.3|95674.3|44
1654853990000|2022-06-10 09:39:50|95702.5|95677.5|95697.9|95672.9|95702.7|95677.7|95695.7|95670.7|36
1654854000000|2022-06-10 09:40:00|95697.7|95672.7|95693.7|95668.7|95698.7|95673.7|95684.9|95659.9|46
1654854010000|2022-06-10 09:40:10|95693.8|95668.8|95676.1|95651.1|95693.9|95668.9|95674.5|95649.5|57
1654854020000|2022-06-10 09:40:20|95674.5|95649.5|95664.5|95639.5|95674.5|95649.5|95661.9|95636.9|53
1654854030000|2022-06-10 09:40:30|95663.4|95638.4|95669.1|95644.1|95678.9|95653.9|95660.9|95635.9|61
1654854040000|2022-06-10 09:40:40|95666.8|95641.8|95650.5|95625.5|95666.8|95641.8|95650.1|95625.1|47
1654854050000|2022-06-10 09:40:50|95650.8|95625.8|95652.3|95627.3|95654.3|95629.3|95649.9|95624.9|42
1654854060000|2022-06-10 09:41:00|95651.8|95626.8|95654.6|95629.6|95656.2|95631.2|95651.5|95626.5|41
1654854070000|2022-06-10 09:41:10|95654.4|95629.4|95643.1|95618.1|95654.8|95629.8|95642.6|95617.6|45
1654854080000|2022-06-10 09:41:20|95643.4|95618.4|95636.6|95611.6|95644.4|95619.4|95636.3|95611.3|44
1654854090000|2022-06-10 09:41:30|95637.7|95612.7|95625.6|95600.6|95637.7|95612.7|95622.2|95597.2|35
1654854100000|2022-06-10 09:41:40|95625.8|95600.8|95623|95598|95626.9|95601.9|95622.8|95597.8|26
1654854110000|2022-06-10 09:41:50|95623.3|95598.3|95627.9|95602.9|95629.9|95604.9|95620.9|95595.9|46
1654854120000|2022-06-10 09:42:00|95628.7|95603.7|95625.8|95600.8|95631.1|95606.1|95625.8|95600.8|50
1654854130000|2022-06-10 09:42:10|95626.4|95601.4|95627.6|95602.6|95629.2|95604.2|95625.9|95600.9|39
1654854140000|2022-06-10 09:42:20|95627|95602|95628.5|95603.5|95638.8|95613.8|95627|95602|47
1654854150000|2022-06-10 09:42:30|95628.2|95603.2|95643.5|95618.5|95643.8|95618.8|95628.2|95603.2|54
1654854160000|2022-06-10 09:42:40|95643.2|95618.2|95650.8|95625.8|95661.4|95636.4|95641.1|95616.1|43
1654854170000|2022-06-10 09:42:50|95650.2|95625.2|95634.1|95609.1|95651.5|95626.5|95632.3|95607.3|48
1654854180000|2022-06-10 09:43:00|95634.2|95609.2|95643|95618|95646.6|95621.6|95634.2|95609.2|48
1654854190000|2022-06-10 09:43:10|95643.2|95618.2|95645.1|95620.1|95645.3|95620.3|95640.6|95615.6|42
1654854200000|2022-06-10 09:43:20|95645.8|95620.8|95654.1|95629.1|95654.1|95629.1|95645.3|95620.3|46
1654854210000|2022-06-10 09:43:30|95656|95631|95652.9|95627.9|95667.8|95642.8|95652.7|95627.7|57
1654854220000|2022-06-10 09:43:40|95652.8|95627.8|95661.8|95636.8|95671.8|95646.8|95652.8|95627.8|65
1654854230000|2022-06-10 09:43:50|95662.2|95637.2|95656.1|95631.1|95677.6|95652.6|95656.1|95631.1|67
1654854240000|2022-06-10 09:44:00|95655.8|95630.8|95656.9|95631.9|95657.8|95632.8|95653.8|95628.8|42
1654854250000|2022-06-10 09:44:10|95656.8|95631.8|95654.4|95629.4|95656.8|95631.8|95650|95625|35
1654854260000|2022-06-10 09:44:20|95654.1|95629.1|95657.1|95632.1|95657.1|95632.1|95651.3|95626.3|52
1654854270000|2022-06-10 09:44:30|95657.4|95632.4|95660.5|95635.5|95662|95637|95657.4|95632.4|35
1654854280000|2022-06-10 09:44:40|95660.8|95635.8|95662.1|95637.1|95662.4|95637.4|95659.8|95634.8|27
1654854290000|2022-06-10 09:44:50|95662.2|95637.2|95668.8|95643.8|95672.2|95647.2|95662.1|95637.1|50
1654854300000|2022-06-10 09:45:00|95669.9|95644.9|95693.4|95668.4|95701.9|95676.9|95669|95644|57
1654854310000|2022-06-10 09:45:10|95690.6|95665.6|95684.3|95659.3|95695.9|95670.9|95682.8|95657.8|50
1654854320000|2022-06-10 09:45:20|95683.9|95658.9|95686.4|95661.4|95687|95662|95681.9|95656.9|49
1654854330000|2022-06-10 09:45:30|95686|95661|95676.5|95651.5|95686|95661|95676.3|95651.3|44
1654854340000|2022-06-10 09:45:40|95676.6|95651.6|95685.4|95660.4|95686.7|95661.7|95674.1|95649.1|46
1654854350000|2022-06-10 09:45:50|95685.3|95660.3|95679|95654|95685.9|95660.9|95679|95654|40
1654854360000|2022-06-10 09:46:00|95678.9|95653.9|95673.9|95648.9|95680.9|95655.9|95672.6|95647.6|40
1654854370000|2022-06-10 09:46:10|95673.2|95648.2|95641.3|95616.3|95673.2|95648.2|95625.6|95600.6|66
1654854380000|2022-06-10 09:46:20|95642|95617|95652.7|95627.7|95652.7|95627.7|95621.8|95596.8|60
1654854390000|2022-06-10 09:46:30|95652.2|95627.2|95658.3|95633.3|95658.3|95633.3|95647.5|95622.5|47
1654854400000|2022-06-10 09:46:40|95659.4|95634.4|95644.1|95619.1|95664.2|95639.2|95640.1|95615.1|61
1654854410000|2022-06-10 09:46:50|95644|95619|95639.4|95614.4|95645.3|95620.3|95638.7|95613.7|45
1654854420000|2022-06-10 09:47:00|95639.6|95614.6|95639.2|95614.2|95641.8|95616.8|95635.6|95610.6|59
1654854430000|2022-06-10 09:47:10|95639.6|95614.6|95660.7|95635.7|95663.7|95638.7|95637.5|95612.5|49
1654854440000|2022-06-10 09:47:20|95659.1|95634.1|95691.3|95666.3|95692|95667|95658.4|95633.4|66
1654854450000|2022-06-10 09:47:30|95691.4|95666.4|95705.6|95680.6|95709.3|95684.3|95687.6|95662.6|63
1654854460000|2022-06-10 09:47:40|95705.5|95680.5|95699.4|95674.4|95705.8|95680.8|95697.1|95672.1|38
1654854470000|2022-06-10 09:47:50|95699.3|95674.3|95689.5|95664.5|95701.3|95676.3|95688.5|95663.5|57
1654854480000|2022-06-10 09:48:00|95689.4|95664.4|95689.8|95664.8|95692.2|95667.2|95683.9|95658.9|53
1654854490000|2022-06-10 09:48:10|95688.2|95663.2|95681.6|95656.6|95688.9|95663.9|95681.1|95656.1|51
1654854500000|2022-06-10 09:48:20|95681.3|95656.3|95688|95663|95693.4|95668.4|95680.5|95655.5|51
1654854510000|2022-06-10 09:48:30|95688.3|95663.3|95690.4|95665.4|95692.6|95667.6|95688.3|95663.3|46
1654854520000|2022-06-10 09:48:40|95690.1|95665.1|95706|95681|95706.4|95681.4|95690.1|95665.1|43
1654854530000|2022-06-10 09:48:50|95704.4|95679.4|95699.2|95674.2|95705.7|95680.7|95695|95670|55
1654854540000|2022-06-10 09:49:00|95699.6|95674.6|95704.7|95679.7|95705.4|95680.4|95699|95674|43
1654854550000|2022-06-10 09:49:10|95704.3|95679.3|95711.8|95686.8|95716.4|95691.4|95703.8|95678.8|53
1654854560000|2022-06-10 09:49:20|95712.1|95687.1|95701.6|95676.6|95712.1|95687.1|95701.6|95676.6|53
1654854570000|2022-06-10 09:49:30|95701.9|95676.9|95712.6|95687.6|95712.6|95687.6|95701.7|95676.7|53
1654854580000|2022-06-10 09:49:40|95712.4|95687.4|95731.8|95706.8|95733|95708|95711.4|95686.4|44
1654854590000|2022-06-10 09:49:50|95731.7|95706.7|95735.4|95710.4|95749.9|95724.9|95731.5|95706.5|54
1654854600000|2022-06-10 09:50:00|95736.8|95711.8|95740|95715|95747.2|95722.2|95732.4|95707.4|58
1654854610000|2022-06-10 09:50:10|95740.9|95715.9|95737|95712|95744.2|95719.2|95735|95710|54
1654854620000|2022-06-10 09:50:20|95737.8|95712.8|95737|95712|95739.3|95714.3|95731.6|95706.6|49
1654854630000|2022-06-10 09:50:30|95737.9|95712.9|95737|95712|95741.3|95716.3|95736.5|95711.5|52
1654854640000|2022-06-10 09:50:40|95737.6|95712.6|95743.8|95718.8|95744.5|95719.5|95736.4|95711.4|53
1654854650000|2022-06-10 09:50:50|95744.1|95719.1|95742.4|95717.4|95745.7|95720.7|95742|95717|49
1654854660000|2022-06-10 09:51:00|95742.5|95717.5|95751.1|95726.1|95756.6|95731.6|95734|95709|56
1654854670000|2022-06-10 09:51:10|95750.9|95725.9|95739.5|95714.5|95761.9|95736.9|95737.6|95712.6|56
1654854680000|2022-06-10 09:51:20|95739.9|95714.9|95735.5|95710.5|95739.9|95714.9|95732.8|95707.8|40
1654854690000|2022-06-10 09:51:30|95735.8|95710.8|95699.3|95674.3|95739.8|95714.8|95693.8|95668.8|54
1654854700000|2022-06-10 09:51:40|95700.1|95675.1|95679.9|95654.9|95700.1|95675.1|95674.6|95649.6|59
1654854710000|2022-06-10 09:51:50|95679.5|95654.5|95673.7|95648.7|95681.5|95656.5|95672.6|95647.6|51
1654854720000|2022-06-10 09:52:00|95675.1|95650.1|95702.5|95677.5|95724.2|95699.2|95675.1|95650.1|68
1654854730000|2022-06-10 09:52:10|95704|95679|95707.8|95682.8|95711.5|95686.5|95700.3|95675.3|55
1654854740000|2022-06-10 09:52:20|95708.6|95683.6|95712.7|95687.7|95712.7|95687.7|95704.5|95679.5|60
1654854750000|2022-06-10 09:52:30|95716.2|95691.2|95696.1|95671.1|95716.6|95691.6|95696.1|95671.1|55
1654854760000|2022-06-10 09:52:40|95696.2|95671.2|95701|95676|95709.3|95684.3|95693.6|95668.6|65
1654854770000|2022-06-10 09:52:50|95700.6|95675.6|95678.9|95653.9|95701|95676|95678.9|95653.9|56
1654854780000|2022-06-10 09:53:00|95677.9|95652.9|95674|95649|95679.1|95654.1|95672|95647|45
1654854790000|2022-06-10 09:53:10|95673.9|95648.9|95674.5|95649.5|95683.5|95658.5|95668|95643|57
1654854800000|2022-06-10 09:53:20|95674.6|95649.6|95656.9|95631.9|95676.9|95651.9|95656.8|95631.8|58
1654854810000|2022-06-10 09:53:30|95657.3|95632.3|95659.9|95634.9|95659.9|95634.9|95652.9|95627.9|60
1654854820000|2022-06-10 09:53:40|95659.5|95634.5|95670|95645|95671.9|95646.9|95659.5|95634.5|48
1654854830000|2022-06-10 09:53:50|95669.1|95644.1|95679.3|95654.3|95682.5|95657.5|95669.1|95644.1|48
1654854840000|2022-06-10 09:54:00|95680.7|95655.7|95671.5|95646.5|95680.9|95655.9|95670.1|95645.1|38
1654854850000|2022-06-10 09:54:10|95671|95646|95671.4|95646.4|95674.3|95649.3|95670.3|95645.3|33
1654854860000|2022-06-10 09:54:20|95671.7|95646.7|95691.6|95666.6|95691.6|95666.6|95669.1|95644.1|50
1654854870000|2022-06-10 09:54:30|95695.3|95670.3|95676.5|95651.5|95697.8|95672.8|95676.4|95651.4|46
1654854880000|2022-06-10 09:54:40|95677.1|95652.1|95676.5|95651.5|95681.5|95656.5|95668.6|95643.6|48
1654854890000|2022-06-10 09:54:50|95676.8|95651.8|95675.9|95650.9|95678.4|95653.4|95673|95648|41
1654854900000|2022-06-10 09:55:00|95676.2|95651.2|95685.3|95660.3|95689.3|95664.3|95676.2|95651.2|52
1654854910000|2022-06-10 09:55:10|95686.3|95661.3|95685.9|95660.9|95686.8|95661.8|95684.8|95659.8|26
1654854920000|2022-06-10 09:55:20|95686.5|95661.5|95678.8|95653.8|95686.5|95661.5|95677.7|95652.7|37
1654854930000|2022-06-10 09:55:30|95678.3|95653.3|95681.3|95656.3|95683.8|95658.8|95678.3|95653.3|31
1654854940000|2022-06-10 09:55:40|95681.7|95656.7|95690.7|95665.7|95692|95667|95674.8|95649.8|56
1654854950000|2022-06-10 09:55:50|95690.9|95665.9|95686.2|95661.2|95698.1|95673.1|95685.9|95660.9|57
1654854960000|2022-06-10 09:56:00|95689.2|95664.2|95710.4|95685.4|95710.4|95685.4|95685|95660|50
1654854970000|2022-06-10 09:56:10|95711.8|95686.8|95701.3|95676.3|95711.8|95686.8|95695|95670|59
1654854980000|2022-06-10 09:56:20|95701.8|95676.8|95730.5|95705.5|95734.4|95709.4|95699.4|95674.4|60
1654854990000|2022-06-10 09:56:30|95734.8|95709.8|95721.3|95696.3|95734.8|95709.8|95720.1|95695.1|42
1654855000000|2022-06-10 09:56:40|95720.6|95695.6|95730.9|95705.9|95746.1|95721.1|95710.2|95685.2|58
1654855010000|2022-06-10 09:56:50|95732.7|95707.7|95732.7|95707.7|95741.6|95716.6|95731.4|95706.4|52
1654855020000|2022-06-10 09:57:00|95733.7|95708.7|95740.2|95715.2|95750.1|95725.1|95733.7|95708.7|57
1654855030000|2022-06-10 09:57:10|95740.3|95715.3|95745.4|95720.4|95749.6|95724.6|95734.5|95709.5|58
1654855040000|2022-06-10 09:57:20|95744.3|95719.3|95722.5|95697.5|95744.3|95719.3|95719.1|95694.1|67
1654855050000|2022-06-10 09:57:30|95721|95696|95719.3|95694.3|95723.4|95698.4|95709.5|95684.5|51
1654855060000|2022-06-10 09:57:40|95719.8|95694.8|95711.2|95686.2|95721.8|95696.8|95698.6|95673.6|74
1654855070000|2022-06-10 09:57:50|95712|95687|95713.7|95688.7|95714.8|95689.8|95711|95686|51
1654855080000|2022-06-10 09:58:00|95713.5|95688.5|95710|95685|95716.1|95691.1|95709.3|95684.3|47
1654855090000|2022-06-10 09:58:10|95709.6|95684.6|95707.3|95682.3|95710.6|95685.6|95704|95679|38
1654855100000|2022-06-10 09:58:20|95704.7|95679.7|95689.1|95664.1|95706.6|95681.6|95673.3|95648.3|58
1654855110000|2022-06-10 09:58:30|95688.3|95663.3|95674.1|95649.1|95689.7|95664.7|95669.7|95644.7|58
1654855120000|2022-06-10 09:58:40|95675.1|95650.1|95687.5|95662.5|95688|95663|95673.7|95648.7|54
1654855130000|2022-06-10 09:58:50|95686.6|95661.6|95680.9|95655.9|95688.1|95663.1|95680.2|95655.2|54
1654855140000|2022-06-10 09:59:00|95680.7|95655.7|95681.8|95656.8|95683.5|95658.5|95680.5|95655.5|28
1654855150000|2022-06-10 09:59:10|95681.9|95656.9|95683.3|95658.3|95683.6|95658.6|95679.9|95654.9|26
1654855160000|2022-06-10 09:59:20|95683.5|95658.5|95689.4|95664.4|95689.4|95664.4|95680.8|95655.8|39
1654855170000|2022-06-10 09:59:30|95689.7|95664.7|95700.9|95675.9|95700.9|95675.9|95689.7|95664.7|52
1654855180000|2022-06-10 09:59:40|95700.3|95675.3|95703.5|95678.5|95705.8|95680.8|95694.3|95669.3|58
1654855190000|2022-06-10 09:59:50|95704.5|95679.5|95695.5|95670.5|95713.6|95688.6|95695.5|95670.5|47
1654855200000|2022-06-10 10:00:00|95695.8|95670.8|95698|95673|95700.8|95675.8|95694.3|95669.3|56
1654855210000|2022-06-10 10:00:10|95697.8|95672.8|95698|95673|95699.6|95674.6|95695.4|95670.4|43
1654855220000|2022-06-10 10:00:20|95699.2|95674.2|95691.6|95666.6|95699.2|95674.2|95690|95665|56
1654855230000|2022-06-10 10:00:30|95692|95667|95687|95662|95693.2|95668.2|95683.8|95658.8|48
1654855240000|2022-06-10 10:00:40|95686.3|95661.3|95690.4|95665.4|95694.3|95669.3|95672.8|95647.8|55
1654855250000|2022-06-10 10:00:50|95691|95666|95711|95686|95714.9|95689.9|95684.1|95659.1|58
1654855260000|2022-06-10 10:01:00|95712.7|95687.7|95694.3|95669.3|95717.8|95692.8|95693.5|95668.5|54
1654855270000|2022-06-10 10:01:10|95694.8|95669.8|95688.2|95663.2|95696|95671|95682.6|95657.6|52
1654855280000|2022-06-10 10:01:20|95688.1|95663.1|95698.3|95673.3|95699.8|95674.8|95674.6|95649.6|57
1654855290000|2022-06-10 10:01:30|95701|95676|95691.8|95666.8|95701.1|95676.1|95691.8|95666.8|61
1654855300000|2022-06-10 10:01:40|95694.2|95669.2|95691.3|95666.3|95700.6|95675.6|95685.7|95660.7|64
1654855310000|2022-06-10 10:01:50|95690.2|95665.2|95686.2|95661.2|95692.5|95667.5|95686.2|95661.2|35
1654855320000|2022-06-10 10:02:00|95688.2|95663.2|95676.1|95651.1|95688.2|95663.2|95674|95649|58
1654855330000|2022-06-10 10:02:10|95675.1|95650.1|95675.7|95650.7|95678.5|95653.5|95673.6|95648.6|48
1654855340000|2022-06-10 10:02:20|95672.5|95647.5|95662|95637|95678.6|95653.6|95659.4|95634.4|58
1654855350000|2022-06-10 10:02:30|95662.4|95637.4|95671.9|95646.9|95671.9|95646.9|95660.1|95635.1|42
1654855360000|2022-06-10 10:02:40|95671.5|95646.5|95682|95657|95682.2|95657.2|95667.4|95642.4|53
1654855370000|2022-06-10 10:02:50|95681.7|95656.7|95666.5|95641.5|95687.9|95662.9|95657.6|95632.6|56
1654855380000|2022-06-10 10:03:00|95664.6|95639.6|95677.9|95652.9|95677.9|95652.9|95660.4|95635.4|53
1654855390000|2022-06-10 10:03:10|95676.6|95651.6|95679.2|95654.2|95696.6|95671.6|95670.5|95645.5|70
1654855400000|2022-06-10 10:03:20|95680.3|95655.3|95683.2|95658.2|95683.5|95658.5|95676.2|95651.2|54
1654855410000|2022-06-10 10:03:30|95682.9|95657.9|95683.7|95658.7|95697.1|95672.1|95682.7|95657.7|58
1654855420000|2022-06-10 10:03:40|95684.2|95659.2|95685.4|95660.4|95686.5|95661.5|95683.2|95658.2|37
1654855430000|2022-06-10 10:03:50|95685.3|95660.3|95684.9|95659.9|95688.5|95663.5|95683.7|95658.7|37
1654855440000|2022-06-10 10:04:00|95684.5|95659.5|95681.8|95656.8|95688.8|95663.8|95681.2|95656.2|42
1654855450000|2022-06-10 10:04:10|95681.5|95656.5|95684.6|95659.6|95686.5|95661.5|95679.6|95654.6|45
1654855460000|2022-06-10 10:04:20|95684.7|95659.7|95702.6|95677.6|95702.6|95677.6|95682.8|95657.8|60
1654855470000|2022-06-10 10:04:30|95701.1|95676.1|95695.6|95670.6|95701.1|95676.1|95693.4|95668.4|58
1654855480000|2022-06-10 10:04:40|95695.4|95670.4|95689.6|95664.6|95695.9|95670.9|95688.9|95663.9|48
1654855490000|2022-06-10 10:04:50|95689.5|95664.5|95693.5|95668.5|95694.3|95669.3|95687.4|95662.4|51
1654855500000|2022-06-10 10:05:00|95693.4|95668.4|95691.6|95666.6|95694.6|95669.6|95691.6|95666.6|46
1654855510000|2022-06-10 10:05:10|95691.3|95666.3|95687.9|95662.9|95693.4|95668.4|95686.4|95661.4|39
1654855520000|2022-06-10 10:05:20|95687.8|95662.8|95682.5|95657.5|95687.8|95662.8|95680.7|95655.7|41
1654855530000|2022-06-10 10:05:30|95682.6|95657.6|95684.7|95659.7|95686.8|95661.8|95677.9|95652.9|45
1654855540000|2022-06-10 10:05:40|95684.5|95659.5|95687.1|95662.1|95687.1|95662.1|95677.6|95652.6|53
1654855550000|2022-06-10 10:05:50|95686.8|95661.8|95686.6|95661.6|95687.4|95662.4|95675|95650|60
1654855560000|2022-06-10 10:06:00|95685.8|95660.8|95695.3|95670.3|95701.8|95676.8|95683.3|95658.3|59
1654855570000|2022-06-10 10:06:10|95696|95671|95682.7|95657.7|95703.3|95678.3|95681.8|95656.8|61
1654855580000|2022-06-10 10:06:20|95683|95658|95693.5|95668.5|95695.2|95670.2|95682.3|95657.3|60
1654855590000|2022-06-10 10:06:30|95692.8|95667.8|95715.8|95690.8|95717.6|95692.6|95688.7|95663.7|61
1654855600000|2022-06-10 10:06:40|95715.9|95690.9|95682.3|95657.3|95716.5|95691.5|95681.9|95656.9|59
1654855610000|2022-06-10 10:06:50|95681.6|95656.6|95683.8|95658.8|95686.5|95661.5|95667.8|95642.8|61
1654855620000|2022-06-10 10:07:00|95688.1|95663.1|95676.9|95651.9|95692.4|95667.4|95674.3|95649.3|55
1654855630000|2022-06-10 10:07:10|95674.8|95649.8|95672.4|95647.4|95676.8|95651.8|95671.1|95646.1|51
1654855640000|2022-06-10 10:07:20|95673.8|95648.8|95669.8|95644.8|95675.9|95650.9|95666.4|95641.4|52
1654855650000|2022-06-10 10:07:30|95669.7|95644.7|95668.7|95643.7|95670.1|95645.1|95660.4|95635.4|55
1654855660000|2022-06-10 10:07:40|95668.5|95643.5|95675.8|95650.8|95676.6|95651.6|95665.4|95640.4|45
1654855670000|2022-06-10 10:07:50|95675.9|95650.9|95672.3|95647.3|95676|95651|95671.6|95646.6|39
1654855680000|2022-06-10 10:08:00|95672.5|95647.5|95673.8|95648.8|95686|95661|95670.8|95645.8|44
1654855690000|2022-06-10 10:08:10|95673.6|95648.6|95680.5|95655.5|95689.9|95664.9|95669.2|95644.2|55
1654855700000|2022-06-10 10:08:20|95682|95657|95687.4|95662.4|95691.7|95666.7|95676.2|95651.2|63
1654855710000|2022-06-10 10:08:30|95687.2|95662.2|95686.8|95661.8|95690.7|95665.7|95684.2|95659.2|51
1654855720000|2022-06-10 10:08:40|95686.5|95661.5|95688.9|95663.9|95689.3|95664.3|95682|95657|51
1654855730000|2022-06-10 10:08:50|95688.8|95663.8|95675.8|95650.8|95688.8|95663.8|95671.3|95646.3|37
1654855740000|2022-06-10 10:09:00|95676.4|95651.4|95671.5|95646.5|95678.7|95653.7|95671.3|95646.3|38
1654855750000|2022-06-10 10:09:10|95671.4|95646.4|95672.1|95647.1|95673.4|95648.4|95668.9|95643.9|45
1654855760000|2022-06-10 10:09:20|95670.9|95645.9|95674.6|95649.6|95674.7|95649.7|95666.4|95641.4|38
1654855770000|2022-06-10 10:09:30|95673.6|95648.6|95673.7|95648.7|95675.5|95650.5|95672.5|95647.5|31
1654855780000|2022-06-10 10:09:40|95675.3|95650.3|95674.6|95649.6|95675.5|95650.5|95670.7|95645.7|39
1654855790000|2022-06-10 10:09:50|95673.4|95648.4|95670.9|95645.9|95674.7|95649.7|95669.8|95644.8|28
1654855800000|2022-06-10 10:10:00|95671.3|95646.3|95677.9|95652.9|95678.5|95653.5|95669.2|95644.2|47
1654855810000|2022-06-10 10:10:10|95677.7|95652.7|95682.8|95657.8|95683|95658|95674.4|95649.4|49
1654855820000|2022-06-10 10:10:20|95682.2|95657.2|95685.5|95660.5|95686.3|95661.3|95681.5|95656.5|55
1654855830000|2022-06-10 10:10:30|95685.8|95660.8|95688.1|95663.1|95695.8|95670.8|95684.3|95659.3|47
1654855840000|2022-06-10 10:10:40|95689|95664|95690.4|95665.4|95693|95668|95689|95664|38
1654855850000|2022-06-10 10:10:50|95689.5|95664.5|95688.1|95663.1|95691|95666|95686.6|95661.6|45
1654855860000|2022-06-10 10:11:00|95688.5|95663.5|95686.5|95661.5|95690.4|95665.4|95685.8|95660.8|48
1654855870000|2022-06-10 10:11:10|95686.4|95661.4|95686.2|95661.2|95691|95666|95683|95658|48
1654855880000|2022-06-10 10:11:20|95685.9|95660.9|95682.8|95657.8|95687.1|95662.1|95682.7|95657.7|47
1654855890000|2022-06-10 10:11:30|95683.2|95658.2|95686.3|95661.3|95689.8|95664.8|95681.6|95656.6|42
1654855900000|2022-06-10 10:11:40|95686.5|95661.5|95683.6|95658.6|95689.1|95664.1|95682.1|95657.1|46
1654855910000|2022-06-10 10:11:50|95683|95658|95681.2|95656.2|95692.4|95667.4|95680|95655|42
1654855920000|2022-06-10 10:12:00|95681.8|95656.8|95687.4|95662.4|95687.7|95662.7|95680.4|95655.4|50
1654855930000|2022-06-10 10:12:10|95686.7|95661.7|95687.3|95662.3|95692.8|95667.8|95684.4|95659.4|62
1654855940000|2022-06-10 10:12:20|95687|95662|95677.6|95652.6|95689.2|95664.2|95676.1|95651.1|46
1654855950000|2022-06-10 10:12:30|95677.3|95652.3|95664.3|95639.3|95689.4|95664.4|95664.1|95639.1|52
1654855960000|2022-06-10 10:12:40|95663.6|95638.6|95669|95644|95669|95644|95661.5|95636.5|42
1654855970000|2022-06-10 10:12:50|95669.2|95644.2|95662.2|95637.2|95669.6|95644.6|95660.9|95635.9|42
1654855980000|2022-06-10 10:13:00|95662.1|95637.1|95657.3|95632.3|95663.3|95638.3|95655|95630|49
1654855990000|2022-06-10 10:13:10|95657.1|95632.1|95653.2|95628.2|95660.8|95635.8|95652.3|95627.3|42
1654856000000|2022-06-10 10:13:20|95653.7|95628.7|95655.7|95630.7|95656.8|95631.8|95651.9|95626.9|34
1654856010000|2022-06-10 10:13:30|95655.3|95630.3|95654.2|95629.2|95663.1|95638.1|95653.4|95628.4|35
1654856020000|2022-06-10 10:13:40|95654.1|95629.1|95652.9|95627.9|95656.1|95631.1|95652|95627|29
1654856030000|2022-06-10 10:13:50|95652.7|95627.7|95664.4|95639.4|95666.3|95641.3|95652.7|95627.7|52
1654856040000|2022-06-10 10:14:00|95664.1|95639.1|95674.5|95649.5|95680.2|95655.2|95658.3|95633.3|61
1654856050000|2022-06-10 10:14:10|95674.6|95649.6|95697.3|95672.3|95697.3|95672.3|95669.7|95644.7|51
1654856060000|2022-06-10 10:14:20|95697|95672|95703.2|95678.2|95703.4|95678.4|95693.6|95668.6|51
1654856070000|2022-06-10 10:14:30|95703.4|95678.4|95690.9|95665.9|95704.1|95679.1|95690|95665|50
1654856080000|2022-06-10 10:14:40|95691.1|95666.1|95693.6|95668.6|95707.6|95682.6|95689.8|95664.8|57
1654856090000|2022-06-10 10:14:50|95697.2|95672.2|95689.8|95664.8|95705.2|95680.2|95688.6|95663.6|51
1654856100000|2022-06-10 10:15:00|95689.7|95664.7|95701.6|95676.6|95709.7|95684.7|95689.3|95664.3|51
1654856110000|2022-06-10 10:15:10|95701.5|95676.5|95702.2|95677.2|95715.4|95690.4|95699.8|95674.8|55
1654856120000|2022-06-10 10:15:20|95702.3|95677.3|95702.1|95677.1|95707.6|95682.6|95701.4|95676.4|42
1654856130000|2022-06-10 10:15:30|95702.2|95677.2|95705.8|95680.8|95707.8|95682.8|95693.3|95668.3|59
1654856140000|2022-06-10 10:15:40|95704.5|95679.5|95683.2|95658.2|95704.5|95679.5|95683.2|95658.2|59
1654856150000|2022-06-10 10:15:50|95683.5|95658.5|95677.1|95652.1|95686.1|95661.1|95675.3|95650.3|49
1654856160000|2022-06-10 10:16:00|95675|95650|95682|95657|95686.4|95661.4|95671.4|95646.4|59
1654856170000|2022-06-10 10:16:10|95682.2|95657.2|95693.2|95668.2|95704.9|95679.9|95682.2|95657.2|60
1654856180000|2022-06-10 10:16:20|95694|95669|95700.7|95675.7|95708.8|95683.8|95692.7|95667.7|51
1654856190000|2022-06-10 10:16:30|95700.5|95675.5|95699.6|95674.6|95703|95678|95689.3|95664.3|55
1654856200000|2022-06-10 10:16:40|95699.1|95674.1|95686.1|95661.1|95699.4|95674.4|95685|95660|54
1654856210000|2022-06-10 10:16:50|95685.5|95660.5|95685.9|95660.9|95686|95661|95680.6|95655.6|43
1654856220000|2022-06-10 10:17:00|95685.7|95660.7|95679|95654|95687.5|95662.5|95678.5|95653.5|45
1654856230000|2022-06-10 10:17:10|95678.7|95653.7|95677.8|95652.8|95679.5|95654.5|95677|95652|38
1654856240000|2022-06-10 10:17:20|95677.7|95652.7|95659.9|95634.9|95678.7|95653.7|95659.7|95634.7|56
1654856250000|2022-06-10 10:17:30|95659.7|95634.7|95667.8|95642.8|95667.8|95642.8|95655.5|95630.5|47
1654856260000|2022-06-10 10:17:40|95667.4|95642.4|95648.1|95623.1|95668.6|95643.6|95648.1|95623.1|49
1654856270000|2022-06-10 10:17:50|95647.4|95622.4|95645.4|95620.4|95650.4|95625.4|95642.6|95617.6|47
1654856280000|2022-06-10 10:18:00|95644.4|95619.4|95637.4|95612.4|95646|95621|95636.9|95611.9|42
1654856290000|2022-06-10 10:18:10|95637.5|95612.5|95635.1|95610.1|95642.9|95617.9|95635.1|95610.1|46
1654856300000|2022-06-10 10:18:20|95636.1|95611.1|95637.5|95612.5|95640.1|95615.1|95633.6|95608.6|40
1654856310000|2022-06-10 10:18:30|95637.6|95612.6|95623.8|95598.8|95639.5|95614.5|95620.7|95595.7|58
1654856320000|2022-06-10 10:18:40|95623.7|95598.7|95634.4|95609.4|95642.6|95617.6|95622.3|95597.3|62
1654856330000|2022-06-10 10:18:50|95635.2|95610.2|95647.4|95622.4|95649|95624|95634.8|95609.8|54
1654856340000|2022-06-10 10:19:00|95644.7|95619.7|95650.5|95625.5|95650.5|95625.5|95642.5|95617.5|48
1654856350000|2022-06-10 10:19:10|95652.2|95627.2|95669.5|95644.5|95676.1|95651.1|95651.5|95626.5|68
1654856360000|2022-06-10 10:19:20|95670.6|95645.6|95667|95642|95671.9|95646.9|95663.3|95638.3|45
1654856370000|2022-06-10 10:19:30|95664.8|95639.8|95666.6|95641.6|95674.8|95649.8|95661.6|95636.6|58
1654856380000|2022-06-10 10:19:40|95670.5|95645.5|95656.8|95631.8|95670.5|95645.5|95656|95631|55
1654856390000|2022-06-10 10:19:50|95656.4|95631.4|95657.4|95632.4|95659.6|95634.6|95655.4|95630.4|42
1654856400000|2022-06-10 10:20:00|95657.5|95632.5|95656.8|95631.8|95661.5|95636.5|95652.4|95627.4|46
1654856410000|2022-06-10 10:20:10|95658.8|95633.8|95654.7|95629.7|95662.1|95637.1|95651.1|95626.1|60
1654856420000|2022-06-10 10:20:20|95654.1|95629.1|95651.2|95626.2|95657.6|95632.6|95650.9|95625.9|48
1654856430000|2022-06-10 10:20:30|95654.7|95629.7|95663.4|95638.4|95663.7|95638.7|95648.4|95623.4|50
1654856440000|2022-06-10 10:20:40|95663.7|95638.7|95664.1|95639.1|95670.6|95645.6|95663.7|95638.7|48
1654856450000|2022-06-10 10:20:50|95664.2|95639.2|95662.5|95637.5|95664.4|95639.4|95659.7|95634.7|42
1654856460000|2022-06-10 10:21:00|95661.9|95636.9|95661.2|95636.2|95663.2|95638.2|95659.6|95634.6|36
1654856470000|2022-06-10 10:21:10|95661|95636|95646.3|95621.3|95665.4|95640.4|95641.6|95616.6|54
1654856480000|2022-06-10 10:21:20|95645.5|95620.5|95656.3|95631.3|95657.4|95632.4|95642.5|95617.5|61
1654856490000|2022-06-10 10:21:30|95655.4|95630.4|95659.5|95634.5|95659.7|95634.7|95649|95624|57
1654856500000|2022-06-10 10:21:40|95658.8|95633.8|95636.2|95611.2|95659.7|95634.7|95636.2|95611.2|52
1654856510000|2022-06-10 10:21:50|95636.3|95611.3|95623.1|95598.1|95640.7|95615.7|95622.8|95597.8|51
1654856520000|2022-06-10 10:22:00|95623.5|95598.5|95630.2|95605.2|95630.2|95605.2|95621.7|95596.7|56
1654856530000|2022-06-10 10:22:10|95630.7|95605.7|95639.4|95614.4|95641.7|95616.7|95629.9|95604.9|46
1654856540000|2022-06-10 10:22:20|95639.5|95614.5|95635.9|95610.9|95646.7|95621.7|95635.9|95610.9|57
1654856550000|2022-06-10 10:22:30|95636.9|95611.9|95628.7|95603.7|95636.9|95611.9|95628.5|95603.5|45
1654856560000|2022-06-10 10:22:40|95628.3|95603.3|95630.7|95605.7|95630.7|95605.7|95624.7|95599.7|43
1654856570000|2022-06-10 10:22:50|95629|95604|95637.3|95612.3|95637.8|95612.8|95628.1|95603.1|36
1654856580000|2022-06-10 10:23:00|95637.1|95612.1|95634.8|95609.8|95637.1|95612.1|95630.4|95605.4|42
1654856590000|2022-06-10 10:23:10|95635.2|95610.2|95626.1|95601.1|95635.2|95610.2|95625|95600|38
1654856600000|2022-06-10 10:23:20|95625.9|95600.9|95635.4|95610.4|95635.6|95610.6|95624.6|95599.6|40
1654856610000|2022-06-10 10:23:30|95635.8|95610.8|95638.5|95613.5|95639.5|95614.5|95630.5|95605.5|40
1654856620000|2022-06-10 10:23:40|95639|95614|95652.1|95627.1|95652.5|95627.5|95637.2|95612.2|44
1654856630000|2022-06-10 10:23:50|95650.9|95625.9|95649.7|95624.7|95655.5|95630.5|95648|95623|53
1654856640000|2022-06-10 10:24:00|95649.8|95624.8|95645|95620|95649.8|95624.8|95642|95617|47
1654856650000|2022-06-10 10:24:10|95643.9|95618.9|95650.6|95625.6|95654.5|95629.5|95642.8|95617.8|57
1654856660000|2022-06-10 10:24:20|95648.8|95623.8|95651.2|95626.2|95657.1|95632.1|95648.4|95623.4|48
1654856670000|2022-06-10 10:24:30|95651.3|95626.3|95656.1|95631.1|95659.6|95634.6|95648.7|95623.7|50
1654856680000|2022-06-10 10:24:40|95655.5|95630.5|95663.4|95638.4|95664.2|95639.2|95652.1|95627.1|50
1654856690000|2022-06-10 10:24:50|95662.4|95637.4|95694.1|95669.1|95703.5|95678.5|95662|95637|52
1654856700000|2022-06-10 10:25:00|95694.5|95669.5|95709|95684|95710.5|95685.5|95694.1|95669.1|63
1654856710000|2022-06-10 10:25:10|95708.3|95683.3|95702.2|95677.2|95713.6|95688.6|95699.6|95674.6|66
1654856720000|2022-06-10 10:25:20|95701.7|95676.7|95707.9|95682.9|95709.5|95684.5|95700.9|95675.9|49
1654856730000|2022-06-10 10:25:30|95707.8|95682.8|95746.6|95721.6|95746.6|95721.6|95700.9|95675.9|45
1654856740000|2022-06-10 10:25:40|95748.1|95723.1|95733.5|95708.5|95748.4|95723.4|95730.7|95705.7|65
1654856750000|2022-06-10 10:25:50|95733.6|95708.6|95728.9|95703.9|95733.6|95708.6|95717.1|95692.1|32
1654856760000|2022-06-10 10:26:00|95728.8|95703.8|95691.7|95666.7|95729.7|95704.7|95691.7|95666.7|54
1654856770000|2022-06-10 10:26:10|95691.4|95666.4|95692.3|95667.3|95698.5|95673.5|95689.7|95664.7|44
1654856780000|2022-06-10 10:26:20|95692.5|95667.5|95693.7|95668.7|95696.9|95671.9|95689.3|95664.3|57
1654856790000|2022-06-10 10:26:30|95693.8|95668.8|95693.3|95668.3|95695.7|95670.7|95686.8|95661.8|46
1654856800000|2022-06-10 10:26:40|95692.7|95667.7|95692.2|95667.2|95694.6|95669.6|95691.6|95666.6|34
1654856810000|2022-06-10 10:26:50|95692.4|95667.4|95693.4|95668.4|95695.6|95670.6|95691.9|95666.9|20
1654856820000|2022-06-10 10:27:00|95693.8|95668.8|95685.4|95660.4|95701.4|95676.4|95685.4|95660.4|61
1654856830000|2022-06-10 10:27:10|95686.2|95661.2|95685.6|95660.6|95693.3|95668.3|95683.6|95658.6|50
1654856840000|2022-06-10 10:27:20|95685.1|95660.1|95680.1|95655.1|95689.3|95664.3|95679.5|95654.5|45
1654856850000|2022-06-10 10:27:30|95678.6|95653.6|95693.3|95668.3|95703.6|95678.6|95678.5|95653.5|58
1654856860000|2022-06-10 10:27:40|95696|95671|95686|95661|95696|95671|95685.6|95660.6|46
1654856870000|2022-06-10 10:27:50|95687.2|95662.2|95683.9|95658.9|95696.8|95671.8|95683.9|95658.9|50
1654856880000|2022-06-10 10:28:00|95683.4|95658.4|95687.8|95662.8|95689.3|95664.3|95678.9|95653.9|38
1654856890000|2022-06-10 10:28:10|95687.4|95662.4|95684.2|95659.2|95688.5|95663.5|95683.8|95658.8|31
1654856900000|2022-06-10 10:28:20|95684.3|95659.3|95670.3|95645.3|95684.3|95659.3|95670.3|95645.3|44
1654856910000|2022-06-10 10:28:30|95670.1|95645.1|95630.3|95605.3|95670.1|95645.1|95629.4|95604.4|57
1654856920000|2022-06-10 10:28:40|95627.5|95602.5|95628.1|95603.1|95630|95605|95599.4|95574.4|58
1654856930000|2022-06-10 10:28:50|95628.4|95603.4|95636.1|95611.1|95644.7|95619.7|95628|95603|61
1654856940000|2022-06-10 10:29:00|95635.4|95610.4|95643.7|95618.7|95646|95621|95623.6|95598.6|55
1654856950000|2022-06-10 10:29:10|95643.6|95618.6|95639.4|95614.4|95649.5|95624.5|95637|95612|48
1654856960000|2022-06-10 10:29:20|95640.4|95615.4|95636.4|95611.4|95652.1|95627.1|95634.7|95609.7|45
1654856970000|2022-06-10 10:29:30|95636|95611|95635.9|95610.9|95637.6|95612.6|95626.9|95601.9|60
1654856980000|2022-06-10 10:29:40|95636.6|95611.6|95636.3|95611.3|95643.2|95618.2|95632.9|95607.9|54
1654856990000|2022-06-10 10:29:50|95636.1|95611.1|95642.1|95617.1|95645.1|95620.1|95633.7|95608.7|48
1654857000000|2022-06-10 10:30:00|95641.7|95616.7|95655.4|95630.4|95655.4|95630.4|95636.3|95611.3|53
1654857010000|2022-06-10 10:30:10|95655.7|95630.7|95651.9|95626.9|95658.3|95633.3|95651.5|95626.5|49
1654857020000|2022-06-10 10:30:20|95652.3|95627.3|95651.7|95626.7|95654.4|95629.4|95647.5|95622.5|44
1654857030000|2022-06-10 10:30:30|95651.8|95626.8|95648.1|95623.1|95653|95628|95645.1|95620.1|51
1654857040000|2022-06-10 10:30:40|95648.2|95623.2|95659.1|95634.1|95660.2|95635.2|95648.2|95623.2|59
1654857050000|2022-06-10 10:30:50|95660.6|95635.6|95664.8|95639.8|95669|95644|95659.9|95634.9|58
1654857060000|2022-06-10 10:31:00|95665.2|95640.2|95657.8|95632.8|95665.9|95640.9|95655.5|95630.5|64
1654857070000|2022-06-10 10:31:10|95658.2|95633.2|95670.9|95645.9|95671.9|95646.9|95650.6|95625.6|62
1654857080000|2022-06-10 10:31:20|95670.7|95645.7|95670.2|95645.2|95672.1|95647.1|95669.8|95644.8|42
1654857090000|2022-06-10 10:31:30|95669.6|95644.6|95669.8|95644.8|95671.6|95646.6|95668.8|95643.8|30
1654857100000|2022-06-10 10:31:40|95669.9|95644.9|95672.7|95647.7|95674.8|95649.8|95669.9|95644.9|38
1654857110000|2022-06-10 10:31:50|95672.2|95647.2|95673.4|95648.4|95674.8|95649.8|95670.1|95645.1|47
1654857120000|2022-06-10 10:32:00|95673.5|95648.5|95671.4|95646.4|95679.2|95654.2|95669.4|95644.4|52
1654857130000|2022-06-10 10:32:10|95670.1|95645.1|95682.4|95657.4|95685.4|95660.4|95664.8|95639.8|58
1654857140000|2022-06-10 10:32:20|95682.3|95657.3|95676.1|95651.1|95683.4|95658.4|95675.4|95650.4|44
1654857150000|2022-06-10 10:32:30|95676|95651|95685.5|95660.5|95699.4|95674.4|95676|95651|51
1654857160000|2022-06-10 10:32:40|95685.6|95660.6|95663.8|95638.8|95685.9|95660.9|95654|95629|61
1654857170000|2022-06-10 10:32:50|95660.9|95635.9|95659.5|95634.5|95662.7|95637.7|95649.8|95624.8|57
1654857180000|2022-06-10 10:33:00|95660.1|95635.1|95666.6|95641.6|95667.4|95642.4|95657.6|95632.6|49
1654857190000|2022-06-10 10:33:10|95667.7|95642.7|95659|95634|95667.7|95642.7|95656.5|95631.5|41
1654857200000|2022-06-10 10:33:20|95658.6|95633.6|95661.1|95636.1|95663.9|95638.9|95658.6|95633.6|42
1654857210000|2022-06-10 10:33:30|95661.3|95636.3|95668.9|95643.9|95668.9|95643.9|95660.9|95635.9|46
1654857220000|2022-06-10 10:33:40|95669|95644|95644.2|95619.2|95669|95644|95644.2|95619.2|55
1654857230000|2022-06-10 10:33:50|95644.7|95619.7|95639.5|95614.5|95644.8|95619.8|95638.8|95613.8|41
1654857240000|2022-06-10 10:34:00|95638.9|95613.9|95637.4|95612.4|95644.7|95619.7|95636.6|95611.6|52
1654857250000|2022-06-10 10:34:10|95637.7|95612.7|95634.2|95609.2|95640.5|95615.5|95634.1|95609.1|37
1654857260000|2022-06-10 10:34:20|95633.3|95608.3|95631.9|95606.9|95635.1|95610.1|95621.7|95596.7|54
1654857270000|2022-06-10 10:34:30|95634.1|95609.1|95637|95612|95639.5|95614.5|95631.4|95606.4|62
1654857280000|2022-06-10 10:34:40|95637.9|95612.9|95635.5|95610.5|95639.8|95614.8|95633.4|95608.4|56
1654857290000|2022-06-10 10:34:50|95634.9|95609.9|95646.9|95621.9|95653.5|95628.5|95634.9|95609.9|45
1654857300000|2022-06-10 10:35:00|95646.4|95621.4|95642|95617|95646.9|95621.9|95637.1|95612.1|42
1654857310000|2022-06-10 10:35:10|95641.9|95616.9|95633.6|95608.6|95643.3|95618.3|95633.6|95608.6|43
1654857320000|2022-06-10 10:35:20|95633.5|95608.5|95635.2|95610.2|95635.2|95610.2|95632.3|95607.3|27
1654857330000|2022-06-10 10:35:30|95635|95610|95626.8|95601.8|95635.5|95610.5|95626.8|95601.8|38
1654857340000|2022-06-10 10:35:40|95627.1|95602.1|95635.4|95610.4|95637.4|95612.4|95626.6|95601.6|49
1654857350000|2022-06-10 10:35:50|95635.3|95610.3|95640.1|95615.1|95640.8|95615.8|95632|95607|45
1654857360000|2022-06-10 10:36:00|95642.6|95617.6|95638.4|95613.4|95642.6|95617.6|95637.2|95612.2|38
1654857370000|2022-06-10 10:36:10|95638.7|95613.7|95641.3|95616.3|95641.8|95616.8|95637.3|95612.3|31
1654857380000|2022-06-10 10:36:20|95641.2|95616.2|95638.5|95613.5|95643.3|95618.3|95637|95612|37
1654857390000|2022-06-10 10:36:30|95638.7|95613.7|95636.3|95611.3|95639.2|95614.2|95633.1|95608.1|47
1654857400000|2022-06-10 10:36:40|95636.2|95611.2|95632|95607|95636.3|95611.3|95624.7|95599.7|47
1654857410000|2022-06-10 10:36:50|95632.2|95607.2|95640.8|95615.8|95643.4|95618.4|95630.2|95605.2|51
1654857420000|2022-06-10 10:37:00|95640.9|95615.9|95629.2|95604.2|95640.9|95615.9|95626.6|95601.6|46
1654857430000|2022-06-10 10:37:10|95629.6|95604.6|95630.8|95605.8|95631.9|95606.9|95628.4|95603.4|30
1654857440000|2022-06-10 10:37:20|95631.3|95606.3|95641.1|95616.1|95641.6|95616.6|95630.4|95605.4|28
1654857450000|2022-06-10 10:37:30|95641.2|95616.2|95643.7|95618.7|95647.7|95622.7|95640.1|95615.1|41
1654857460000|2022-06-10 10:37:40|95643.9|95618.9|95641.8|95616.8|95643.9|95618.9|95640.2|95615.2|33
1654857470000|2022-06-10 10:37:50|95642.2|95617.2|95645.3|95620.3|95647.3|95622.3|95642.2|95617.2|30
1654857480000|2022-06-10 10:38:00|95645.1|95620.1|95642.1|95617.1|95645.3|95620.3|95641.8|95616.8|33
1654857490000|2022-06-10 10:38:10|95641.9|95616.9|95643.3|95618.3|95644.9|95619.9|95641.7|95616.7|24
1654857500000|2022-06-10 10:38:20|95642.9|95617.9|95640.7|95615.7|95643.4|95618.4|95633.5|95608.5|32
1654857510000|2022-06-10 10:38:30|95640.4|95615.4|95649|95624|95649.2|95624.2|95638.5|95613.5|43
1654857520000|2022-06-10 10:38:40|95646.5|95621.5|95651.4|95626.4|95651.5|95626.5|95644.4|95619.4|38
1654857530000|2022-06-10 10:38:50|95648.5|95623.5|95647.4|95622.4|95652.3|95627.3|95644.6|95619.6|33
1654857540000|2022-06-10 10:39:00|95649.4|95624.4|95649.1|95624.1|95649.7|95624.7|95645.2|95620.2|32
1654857550000|2022-06-10 10:39:10|95649.2|95624.2|95650.2|95625.2|95651.6|95626.6|95649.2|95624.2|30
1654857560000|2022-06-10 10:39:20|95650.3|95625.3|95650|95625|95650.6|95625.6|95648.5|95623.5|16
1654857570000|2022-06-10 10:39:30|95649|95624|95644.6|95619.6|95649|95624|95641.8|95616.8|39
1654857580000|2022-06-10 10:39:40|95645|95620|95622.6|95597.6|95648.2|95623.2|95620|95595|65
1654857590000|2022-06-10 10:39:50|95622.8|95597.8|95613.3|95588.3|95631|95606|95612.6|95587.6|49
1654857600000|2022-06-10 10:40:00|95613.2|95588.2|95612.9|95587.9|95617|95592|95611.3|95586.3|43
1654857610000|2022-06-10 10:40:10|95612.8|95587.8|95617.4|95592.4|95624.8|95599.8|95612.7|95587.7|49
1654857620000|2022-06-10 10:40:20|95617.3|95592.3|95617|95592|95620|95595|95612.8|95587.8|43
1654857630000|2022-06-10 10:40:30|95617.2|95592.2|95606.9|95581.9|95617.2|95592.2|95601.3|95576.3|51
1654857640000|2022-06-10 10:40:40|95608.3|95583.3|95605.7|95580.7|95623.4|95598.4|95605.7|95580.7|48
1654857650000|2022-06-10 10:40:50|95606|95581|95611.8|95586.8|95612.6|95587.6|95602.5|95577.5|56
1654857660000|2022-06-10 10:41:00|95611.5|95586.5|95607.8|95582.8|95612.2|95587.2|95605.9|95580.9|51
1654857670000|2022-06-10 10:41:10|95606.3|95581.3|95608.6|95583.6|95611.1|95586.1|95602.6|95577.6|48
1654857680000|2022-06-10 10:41:20|95608.7|95583.7|95600.5|95575.5|95608.9|95583.9|95599|95574|33
1654857690000|2022-06-10 10:41:30|95600.8|95575.8|95598.8|95573.8|95601.5|95576.5|95594.4|95569.4|55
1654857700000|2022-06-10 10:41:40|95597.1|95572.1|95603.7|95578.7|95608.9|95583.9|95596.5|95571.5|46
1654857710000|2022-06-10 10:41:50|95605.8|95580.8|95604.7|95579.7|95610.9|95585.9|95597.3|95572.3|62
1654857720000|2022-06-10 10:42:00|95605.1|95580.1|95606.8|95581.8|95608.5|95583.5|95603.8|95578.8|37
1654857730000|2022-06-10 10:42:10|95606.7|95581.7|95595.9|95570.9|95608.1|95583.1|95591.8|95566.8|48
1654857740000|2022-06-10 10:42:20|95596|95571|95611.6|95586.6|95612|95587|95594.6|95569.6|41
1654857750000|2022-06-10 10:42:30|95611.3|95586.3|95612.6|95587.6|95614|95589|95608.1|95583.1|47
1654857760000|2022-06-10 10:42:40|95612.3|95587.3|95632.6|95607.6|95639.2|95614.2|95611|95586|56
1654857770000|2022-06-10 10:42:50|95632.4|95607.4|95629.4|95604.4|95634.9|95609.9|95628|95603|60
1654857780000|2022-06-10 10:43:00|95629.3|95604.3|95635.1|95610.1|95636.8|95611.8|95628.5|95603.5|44
1654857790000|2022-06-10 10:43:10|95635.3|95610.3|95651.7|95626.7|95655.8|95630.8|95635|95610|56
1654857800000|2022-06-10 10:43:20|95651.9|95626.9|95651.4|95626.4|95652.5|95627.5|95648.8|95623.8|44
1654857810000|2022-06-10 10:43:30|95650.8|95625.8|95655.4|95630.4|95661.1|95636.1|95650.5|95625.5|59
1654857820000|2022-06-10 10:43:40|95655.1|95630.1|95653.5|95628.5|95661.3|95636.3|95653.5|95628.5|67
1654857830000|2022-06-10 10:43:50|95653.7|95628.7|95653.4|95628.4|95658.7|95633.7|95652.1|95627.1|48
1654857840000|2022-06-10 10:44:00|95653.2|95628.2|95660.7|95635.7|95665.3|95640.3|95651|95626|54
1654857850000|2022-06-10 10:44:10|95661.1|95636.1|95659.5|95634.5|95662.3|95637.3|95659.5|95634.5|32
1654857860000|2022-06-10 10:44:20|95659.1|95634.1|95672.5|95647.5|95673.3|95648.3|95657.3|95632.3|44
1654857870000|2022-06-10 10:44:30|95672.7|95647.7|95682.4|95657.4|95687.4|95662.4|95672.1|95647.1|50
1654857880000|2022-06-10 10:44:40|95682.3|95657.3|95683.7|95658.7|95689.5|95664.5|95680|95655|57
1654857890000|2022-06-10 10:44:50|95683.3|95658.3|95685|95660|95686.8|95661.8|95682.1|95657.1|42
1654857900000|2022-06-10 10:45:00|95684.6|95659.6|95687.9|95662.9|95689.8|95664.8|95683.4|95658.4|64
1654857910000|2022-06-10 10:45:10|95688.6|95663.6|95717.3|95692.3|95717.7|95692.7|95688.6|95663.6|66
1654857920000|2022-06-10 10:45:20|95718.6|95693.6|95719.5|95694.5|95721.8|95696.8|95718.6|95693.6|38
1654857930000|2022-06-10 10:45:30|95719.6|95694.6|95733.9|95708.9|95735.5|95710.5|95719.4|95694.4|50
1654857940000|2022-06-10 10:45:40|95733.5|95708.5|95735.3|95710.3|95735.3|95710.3|95724.8|95699.8|39
1654857950000|2022-06-10 10:45:50|95735.5|95710.5|95735.9|95710.9|95738.3|95713.3|95735.5|95710.5|29
1654857960000|2022-06-10 10:46:00|95736|95711|95729.1|95704.1|95738.9|95713.9|95728.4|95703.4|39
1654857970000|2022-06-10 10:46:10|95728.8|95703.8|95720.2|95695.2|95728.8|95703.8|95712|95687|41
1654857980000|2022-06-10 10:46:20|95720.5|95695.5|95701.6|95676.6|95720.5|95695.5|95700.3|95675.3|36
1654857990000|2022-06-10 10:46:30|95701.3|95676.3|95703.9|95678.9|95704.2|95679.2|95696.7|95671.7|39
1654858000000|2022-06-10 10:46:40|95705.2|95680.2|95689.2|95664.2|95706.4|95681.4|95687.4|95662.4|49
1654858010000|2022-06-10 10:46:50|95688.3|95663.3|95688|95663|95689.7|95664.7|95686.9|95661.9|37
1654858020000|2022-06-10 10:47:00|95688.4|95663.4|95693|95668|95698|95673|95687.7|95662.7|39
1654858030000|2022-06-10 10:47:10|95693.2|95668.2|95694.2|95669.2|95698.6|95673.6|95691.4|95666.4|42
1654858040000|2022-06-10 10:47:20|95693.8|95668.8|95706.7|95681.7|95706.7|95681.7|95693.5|95668.5|38
1654858050000|2022-06-10 10:47:30|95706.3|95681.3|95703.7|95678.7|95706.6|95681.6|95701.1|95676.1|31
1654858060000|2022-06-10 10:47:40|95703.6|95678.6|95703.3|95678.3|95707.8|95682.8|95702|95677|47
1654858070000|2022-06-10 10:47:50|95705.7|95680.7|95713.8|95688.8|95717.5|95692.5|95705.5|95680.5|52
1654858080000|2022-06-10 10:48:00|95714.9|95689.9|95722.4|95697.4|95724.5|95699.5|95714.8|95689.8|49
1654858090000|2022-06-10 10:48:10|95723.1|95698.1|95733.8|95708.8|95734.9|95709.9|95721.7|95696.7|44
1654858100000|2022-06-10 10:48:20|95734|95709|95724.6|95699.6|95734|95709|95724.6|95699.6|34
1654858110000|2022-06-10 10:48:30|95725.6|95700.6|95744.3|95719.3|95746.6|95721.6|95724.2|95699.2|66
1654858120000|2022-06-10 10:48:40|95741|95716|95738|95713|95743|95718|95737.4|95712.4|44
1654858130000|2022-06-10 10:48:50|95737.9|95712.9|95732.1|95707.1|95746.6|95721.6|95727.6|95702.6|53
1654858140000|2022-06-10 10:49:00|95733.6|95708.6|95745.9|95720.9|95752.8|95727.8|95733.6|95708.6|59
1654858150000|2022-06-10 10:49:10|95746|95721|95763|95738|95763|95738|95745.4|95720.4|50
1654858160000|2022-06-10 10:49:20|95762.6|95737.6|95762.4|95737.4|95765.7|95740.7|95757.8|95732.8|48
1654858170000|2022-06-10 10:49:30|95763.1|95738.1|95758|95733|95763.2|95738.2|95754.6|95729.6|45
1654858180000|2022-06-10 10:49:40|95757.6|95732.6|95763.2|95738.2|95765.5|95740.5|95756.3|95731.3|51
1654858190000|2022-06-10 10:49:50|95761.7|95736.7|95763.1|95738.1|95767.1|95742.1|95760.6|95735.6|44
1654858200000|2022-06-10 10:50:00|95763.2|95738.2|95760.1|95735.1|95763.2|95738.2|95758.6|95733.6|41
1654858210000|2022-06-10 10:50:10|95757.4|95732.4|95752.5|95727.5|95757.9|95732.9|95752.1|95727.1|33
1654858220000|2022-06-10 10:50:20|95752.7|95727.7|95750.9|95725.9|95752.9|95727.9|95750.3|95725.3|42
1654858230000|2022-06-10 10:50:30|95750.7|95725.7|95743.1|95718.1|95762.8|95737.8|95743.1|95718.1|62
1654858240000|2022-06-10 10:50:40|95744.6|95719.6|95747.1|95722.1|95747.1|95722.1|95730.4|95705.4|61
1654858250000|2022-06-10 10:50:50|95747.3|95722.3|95741.8|95716.8|95749|95724|95725.8|95700.8|65
1654858260000|2022-06-10 10:51:00|95740.7|95715.7|95738.1|95713.1|95741.4|95716.4|95736.8|95711.8|51
1654858270000|2022-06-10 10:51:10|95737.4|95712.4|95761.7|95736.7|95768.1|95743.1|95735.8|95710.8|65
1654858280000|2022-06-10 10:51:20|95761.6|95736.6|95736.1|95711.1|95761.6|95736.6|95735.5|95710.5|54
1654858290000|2022-06-10 10:51:30|95736.4|95711.4|95738.9|95713.9|95740.2|95715.2|95735.6|95710.6|45
1654858300000|2022-06-10 10:51:40|95738.4|95713.4|95752.2|95727.2|95757.7|95732.7|95738.3|95713.3|57
1654858310000|2022-06-10 10:51:50|95751.4|95726.4|95765.6|95740.6|95766.8|95741.8|95749.3|95724.3|45
1654858320000|2022-06-10 10:52:00|95766.2|95741.2|95780.8|95755.8|95786.3|95761.3|95766.2|95741.2|54
1654858330000|2022-06-10 10:52:10|95780.9|95755.9|95800.8|95775.8|95800.8|95775.8|95780.9|95755.9|66
1654858340000|2022-06-10 10:52:20|95799.4|95774.4|95797.9|95772.9|95800.5|95775.5|95794.1|95769.1|44
1654858350000|2022-06-10 10:52:30|95797.7|95772.7|95809.1|95784.1|95812.2|95787.2|95797.1|95772.1|51
1654858360000|2022-06-10 10:52:40|95808.4|95783.4|95803.5|95778.5|95815.6|95790.6|95803.5|95778.5|56
1654858370000|2022-06-10 10:52:50|95802.8|95777.8|95808.3|95783.3|95808.4|95783.4|95800.4|95775.4|51
1654858380000|2022-06-10 10:53:00|95808.4|95783.4|95811.1|95786.1|95812.2|95787.2|95808.4|95783.4|26
1654858390000|2022-06-10 10:53:10|95810.8|95785.8|95814.3|95789.3|95814.3|95789.3|95810.8|95785.8|30
1654858400000|2022-06-10 10:53:20|95813.6|95788.6|95825.2|95800.2|95827.7|95802.7|95813.3|95788.3|42
1654858410000|2022-06-10 10:53:30|95824.9|95799.9|95827.5|95802.5|95830.6|95805.6|95822|95797|62
1654858420000|2022-06-10 10:53:40|95827.6|95802.6|95822.7|95797.7|95828.8|95803.8|95820.4|95795.4|41
1654858430000|2022-06-10 10:53:50|95823|95798|95821.7|95796.7|95825.6|95800.6|95819.9|95794.9|40
1654858440000|2022-06-10 10:54:00|95821.1|95796.1|95813.4|95788.4|95827.6|95802.6|95807|95782|56
1654858450000|2022-06-10 10:54:10|95814.1|95789.1|95814.9|95789.9|95818.3|95793.3|95812.7|95787.7|39
1654858460000|2022-06-10 10:54:20|95814.6|95789.6|95827.2|95802.2|95827.9|95802.9|95814.4|95789.4|43
1654858470000|2022-06-10 10:54:30|95827.8|95802.8|95822.1|95797.1|95828.1|95803.1|95822.1|95797.1|28
1654858480000|2022-06-10 10:54:40|95822|95797|95820.8|95795.8|95822.7|95797.7|95820.6|95795.6|27
1654858490000|2022-06-10 10:54:50|95819.6|95794.6|95812.3|95787.3|95819.6|95794.6|95812.1|95787.1|37
1654858500000|2022-06-10 10:55:00|95812.8|95787.8|95823.2|95798.2|95827.4|95802.4|95812.8|95787.8|44
1654858510000|2022-06-10 10:55:10|95823.5|95798.5|95829.5|95804.5|95829.5|95804.5|95822.8|95797.8|53
1654858520000|2022-06-10 10:55:20|95829.1|95804.1|95821.2|95796.2|95829.2|95804.2|95820.2|95795.2|38
1654858530000|2022-06-10 10:55:30|95821.1|95796.1|95818.4|95793.4|95821.3|95796.3|95812.2|95787.2|40
1654858540000|2022-06-10 10:55:40|95817.6|95792.6|95828.9|95803.9|95828.9|95803.9|95816.2|95791.2|52
1654858550000|2022-06-10 10:55:50|95827.1|95802.1|95833.9|95808.9|95837.9|95812.9|95827.1|95802.1|48
1654858560000|2022-06-10 10:56:00|95834.1|95809.1|95825.6|95800.6|95834.3|95809.3|95824.5|95799.5|40
1654858570000|2022-06-10 10:56:10|95825.4|95800.4|95818.4|95793.4|95828.1|95803.1|95818.4|95793.4|34
1654858580000|2022-06-10 10:56:20|95818.3|95793.3|95825|95800|95826.2|95801.2|95818.2|95793.2|50
1654858590000|2022-06-10 10:56:30|95826.4|95801.4|95813.9|95788.9|95826.5|95801.5|95813.1|95788.1|49
1654858600000|2022-06-10 10:56:40|95813.8|95788.8|95815.3|95790.3|95820|95795|95813.8|95788.8|43
1654858610000|2022-06-10 10:56:50|95815.5|95790.5|95817.3|95792.3|95819.8|95794.8|95809.3|95784.3|44
1654858620000|2022-06-10 10:57:00|95817.2|95792.2|95816|95791|95821.5|95796.5|95815.5|95790.5|55
1654858630000|2022-06-10 10:57:10|95815.9|95790.9|95814.6|95789.6|95817.7|95792.7|95812.4|95787.4|48
1654858640000|2022-06-10 10:57:20|95815.5|95790.5|95827.3|95802.3|95827.3|95802.3|95814.3|95789.3|46
1654858650000|2022-06-10 10:57:30|95826.5|95801.5|95845.6|95820.6|95852.3|95827.3|95826.5|95801.5|52
1654858660000|2022-06-10 10:57:40|95845.7|95820.7|95845.2|95820.2|95845.7|95820.7|95837.7|95812.7|51
1654858670000|2022-06-10 10:57:50|95845|95820|95842.8|95817.8|95846.7|95821.7|95842.8|95817.8|35
1654858680000|2022-06-10 10:58:00|95842.3|95817.3|95836.2|95811.2|95843.2|95818.2|95833.2|95808.2|37
1654858690000|2022-06-10 10:58:10|95837.2|95812.2|95833.6|95808.6|95837.5|95812.5|95831.7|95806.7|44
1654858700000|2022-06-10 10:58:20|95833.7|95808.7|95826.8|95801.8|95833.7|95808.7|95826.1|95801.1|41
1654858710000|2022-06-10 10:58:30|95826.7|95801.7|95822.2|95797.2|95827.1|95802.1|95821.4|95796.4|42
1654858720000|2022-06-10 10:58:40|95822.1|95797.1|95822.1|95797.1|95824.5|95799.5|95821.6|95796.6|29
1654858730000|2022-06-10 10:58:50|95822.2|95797.2|95816.1|95791.1|95823|95798|95814.4|95789.4|46
1654858740000|2022-06-10 10:59:00|95816.3|95791.3|95805.3|95780.3|95816.7|95791.7|95803.3|95778.3|42
1654858750000|2022-06-10 10:59:10|95805.7|95780.7|95794.6|95769.6|95809.8|95784.8|95792.4|95767.4|59
1654858760000|2022-06-10 10:59:20|95794|95769|95792.4|95767.4|95798.8|95773.8|95788.5|95763.5|61
1654858770000|2022-06-10 10:59:30|95791.8|95766.8|95785.9|95760.9|95797.7|95772.7|95783.8|95758.8|58
1654858780000|2022-06-10 10:59:40|95785.3|95760.3|95764.8|95739.8|95786.6|95761.6|95743|95718|54
1654858790000|2022-06-10 10:59:50|95765.5|95740.5|95745.9|95720.9|95765.5|95740.5|95745.8|95720.8|43
1654858800000|2022-06-10 11:00:00|95745.7|95720.7|95750|95725|95756.9|95731.9|95739.7|95714.7|66
1654858810000|2022-06-10 11:00:10|95748.4|95723.4|95747.5|95722.5|95751.2|95726.2|95740|95715|65
1654858820000|2022-06-10 11:00:20|95747.3|95722.3|95756.9|95731.9|95758|95733|95747.3|95722.3|38
1654858830000|2022-06-10 11:00:30|95757.3|95732.3|95740.8|95715.8|95757.5|95732.5|95740.1|95715.1|36
1654858840000|2022-06-10 11:00:40|95740.1|95715.1|95756.2|95731.2|95757.1|95732.1|95739.9|95714.9|54
1654858850000|2022-06-10 11:00:50|95756.1|95731.1|95754|95729|95759.4|95734.4|95753.6|95728.6|46
1654858860000|2022-06-10 11:01:00|95754.2|95729.2|95761.1|95736.1|95766.5|95741.5|95754.2|95729.2|51
1654858870000|2022-06-10 11:01:10|95761.4|95736.4|95770.9|95745.9|95772.4|95747.4|95760.9|95735.9|52
1654858880000|2022-06-10 11:01:20|95769.9|95744.9|95764.7|95739.7|95773.7|95748.7|95764.3|95739.3|44
1654858890000|2022-06-10 11:01:30|95764.9|95739.9|95756.2|95731.2|95768.1|95743.1|95754.9|95729.9|35
1654858900000|2022-06-10 11:01:40|95754.2|95729.2|95768|95743|95770.4|95745.4|95752|95727|57
1654858910000|2022-06-10 11:01:50|95768.6|95743.6|95762.1|95737.1|95768.6|95743.6|95756.7|95731.7|42
1654858920000|2022-06-10 11:02:00|95762.2|95737.2|95759.3|95734.3|95765.6|95740.6|95758.8|95733.8|46
1654858930000|2022-06-10 11:02:10|95759.5|95734.5|95762.8|95737.8|95769.9|95744.9|95756.7|95731.7|38
1654858940000|2022-06-10 11:02:20|95761.9|95736.9|95785.6|95760.6|95786.8|95761.8|95761.9|95736.9|54
1654858950000|2022-06-10 11:02:30|95784.4|95759.4|95787.9|95762.9|95788.9|95763.9|95782.8|95757.8|44
1654858960000|2022-06-10 11:02:40|95786.7|95761.7|95782.3|95757.3|95786.7|95761.7|95782.3|95757.3|44
1654858970000|2022-06-10 11:02:50|95782.2|95757.2|95775.1|95750.1|95782.2|95757.2|95771|95746|42
1654858980000|2022-06-10 11:03:00|95774.9|95749.9|95773.2|95748.2|95777.3|95752.3|95773|95748|27
1654858990000|2022-06-10 11:03:10|95773|95748|95766.9|95741.9|95776.1|95751.1|95765.1|95740.1|43
1654859000000|2022-06-10 11:03:20|95766.7|95741.7|95767.4|95742.4|95770.6|95745.6|95766.4|95741.4|26
1654859010000|2022-06-10 11:03:30|95766.8|95741.8|95784.5|95759.5|95787.1|95762.1|95766.8|95741.8|41
1654859020000|2022-06-10 11:03:40|95784.6|95759.6|95780.3|95755.3|95795.7|95770.7|95780.3|95755.3|39
1654859030000|2022-06-10 11:03:50|95778|95753|95782|95757|95782.9|95757.9|95775.8|95750.8|41
1654859040000|2022-06-10 11:04:00|95783.4|95758.4|95783|95758|95783.8|95758.8|95781|95756|38
1654859050000|2022-06-10 11:04:10|95783.1|95758.1|95766.6|95741.6|95783.1|95758.1|95764.5|95739.5|42
1654859060000|2022-06-10 11:04:20|95766.5|95741.5|95759.2|95734.2|95767.1|95742.1|95759.2|95734.2|49
1654859070000|2022-06-10 11:04:30|95758.8|95733.8|95773.8|95748.8|95774|95749|95756.2|95731.2|54
1654859080000|2022-06-10 11:04:40|95772.9|95747.9|95781.1|95756.1|95781.1|95756.1|95772.8|95747.8|39
1654859090000|2022-06-10 11:04:50|95780.9|95755.9|95789.5|95764.5|95789.5|95764.5|95779.5|95754.5|34
1654859100000|2022-06-10 11:05:00|95789.2|95764.2|95789.4|95764.4|95791.7|95766.7|95775.8|95750.8|47
1654859110000|2022-06-10 11:05:10|95788.2|95763.2|95796.4|95771.4|95799.7|95774.7|95788.1|95763.1|47
1654859120000|2022-06-10 11:05:20|95796.7|95771.7|95795.2|95770.2|95797.2|95772.2|95793.7|95768.7|31
1654859130000|2022-06-10 11:05:30|95795.6|95770.6|95790.6|95765.6|95796.9|95771.9|95788.9|95763.9|41
1654859140000|2022-06-10 11:05:40|95790.4|95765.4|95795.4|95770.4|95797.2|95772.2|95785.9|95760.9|35
1654859150000|2022-06-10 11:05:50|95795|95770|95790.2|95765.2|95795|95770|95787.7|95762.7|36
1654859160000|2022-06-10 11:06:00|95790.1|95765.1|95791.1|95766.1|95791.4|95766.4|95789.2|95764.2|17
1654859170000|2022-06-10 11:06:10|95791.3|95766.3|95790.3|95765.3|95791.3|95766.3|95790.1|95765.1|14
1654859180000|2022-06-10 11:06:20|95790.2|95765.2|95793.4|95768.4|95797.1|95772.1|95789.9|95764.9|35
1654859190000|2022-06-10 11:06:30|95794|95769|95793.4|95768.4|95794|95769|95787.9|95762.9|27
1654859200000|2022-06-10 11:06:40|95793.2|95768.2|95791.8|95766.8|95793.9|95768.9|95790.8|95765.8|22
1654859210000|2022-06-10 11:06:50|95792|95767|95796.7|95771.7|95801.6|95776.6|95786.7|95761.7|52
1654859220000|2022-06-10 11:07:00|95796.8|95771.8|95790.4|95765.4|95799.4|95774.4|95786.2|95761.2|49
1654859230000|2022-06-10 11:07:10|95790.8|95765.8|95796|95771|95797.2|95772.2|95789.6|95764.6|37
1654859240000|2022-06-10 11:07:20|95797|95772|95789.3|95764.3|95797|95772|95787.7|95762.7|38
1654859250000|2022-06-10 11:07:30|95788.9|95763.9|95788.3|95763.3|95790.7|95765.7|95786.5|95761.5|25
1654859260000|2022-06-10 11:07:40|95788.6|95763.6|95792.9|95767.9|95796|95771|95787.4|95762.4|33
1654859270000|2022-06-10 11:07:50|95792.7|95767.7|95774.4|95749.4|95792.7|95767.7|95774.4|95749.4|36
1654859280000|2022-06-10 11:08:00|95775.9|95750.9|95766.6|95741.6|95775.9|95750.9|95764.1|95739.1|31
1654859290000|2022-06-10 11:08:10|95767.1|95742.1|95762.8|95737.8|95767.2|95742.2|95762.8|95737.8|18
1654859300000|2022-06-10 11:08:20|95762.7|95737.7|95764.3|95739.3|95765.5|95740.5|95757.5|95732.5|40
1654859310000|2022-06-10 11:08:30|95763.5|95738.5|95765.9|95740.9|95767.9|95742.9|95762.9|95737.9|28
1654859320000|2022-06-10 11:08:40|95766.3|95741.3|95768.3|95743.3|95770.1|95745.1|95765.4|95740.4|29
1654859330000|2022-06-10 11:08:50|95768.6|95743.6|95780.8|95755.8|95781.4|95756.4|95764.6|95739.6|50
1654859340000|2022-06-10 11:09:00|95780.7|95755.7|95785.5|95760.5|95785.5|95760.5|95779.6|95754.6|27
1654859350000|2022-06-10 11:09:10|95786.1|95761.1|95790.9|95765.9|95791.2|95766.2|95783.3|95758.3|39
1654859360000|2022-06-10 11:09:20|95791.3|95766.3|95789.5|95764.5|95791.3|95766.3|95788.1|95763.1|28
1654859370000|2022-06-10 11:09:30|95789.3|95764.3|95791.9|95766.9|95793.6|95768.6|95788.8|95763.8|25
1654859380000|2022-06-10 11:09:40|95791.8|95766.8|95791.2|95766.2|95804.3|95779.3|95789.4|95764.4|49
1654859390000|2022-06-10 11:09:50|95791.3|95766.3|95794.7|95769.7|95795.5|95770.5|95785.8|95760.8|51
1654859400000|2022-06-10 11:10:00|95794.3|95769.3|95795.2|95770.2|95796|95771|95794|95769|28
1654859410000|2022-06-10 11:10:10|95794.8|95769.8|95796.4|95771.4|95797.1|95772.1|95783.1|95758.1|50
1654859420000|2022-06-10 11:10:20|95798.7|95773.7|95785.5|95760.5|95798.7|95773.7|95781.3|95756.3|62
1654859430000|2022-06-10 11:10:30|95785.3|95760.3|95787.5|95762.5|95790.2|95765.2|95782.7|95757.7|49
1654859440000|2022-06-10 11:10:40|95787.7|95762.7|95787.8|95762.8|95792.6|95767.6|95787.2|95762.2|45
1654859450000|2022-06-10 11:10:50|95787.7|95762.7|95798.7|95773.7|95801.6|95776.6|95787.7|95762.7|49
1654859460000|2022-06-10 11:11:00|95798.8|95773.8|95813|95788|95813.2|95788.2|95788.8|95763.8|51
1654859470000|2022-06-10 11:11:10|95812.3|95787.3|95813.9|95788.9|95816.5|95791.5|95810.7|95785.7|49
1654859480000|2022-06-10 11:11:20|95814.8|95789.8|95815.4|95790.4|95816.6|95791.6|95813.8|95788.8|42
1654859490000|2022-06-10 11:11:30|95815.7|95790.7|95801.1|95776.1|95815.9|95790.9|95799.4|95774.4|54
1654859500000|2022-06-10 11:11:40|95800.4|95775.4|95803.6|95778.6|95803.7|95778.7|95797.2|95772.2|49
1654859510000|2022-06-10 11:11:50|95803.9|95778.9|95814.7|95789.7|95819.3|95794.3|95793.4|95768.4|67
1654859520000|2022-06-10 11:12:00|95817.4|95792.4|95816.8|95791.8|95819.6|95794.6|95812.9|95787.9|57
1654859530000|2022-06-10 11:12:10|95816.9|95791.9|95812.2|95787.2|95825.1|95800.1|95807.2|95782.2|56
1654859540000|2022-06-10 11:12:20|95812.1|95787.1|95821.3|95796.3|95824.3|95799.3|95811.3|95786.3|58
1654859550000|2022-06-10 11:12:30|95819.8|95794.8|95818|95793|95827.2|95802.2|95818|95793|57
1654859560000|2022-06-10 11:12:40|95818.2|95793.2|95826.4|95801.4|95835.8|95810.8|95817.9|95792.9|55
1654859570000|2022-06-10 11:12:50|95827|95802|95830.4|95805.4|95831|95806|95825.4|95800.4|36
1654859580000|2022-06-10 11:13:00|95830|95805|95822.8|95797.8|95833.6|95808.6|95818.9|95793.9|56
1654859590000|2022-06-10 11:13:10|95822.9|95797.9|95822.2|95797.2|95823.1|95798.1|95821.6|95796.6|29
1654859600000|2022-06-10 11:13:20|95822.9|95797.9|95824|95799|95824.4|95799.4|95819.3|95794.3|25
1654859610000|2022-06-10 11:13:30|95822.4|95797.4|95838.8|95813.8|95843.2|95818.2|95820.7|95795.7|63
1654859620000|2022-06-10 11:13:40|95838.5|95813.5|95833.9|95808.9|95838.8|95813.8|95830.4|95805.4|63
1654859630000|2022-06-10 11:13:50|95833.5|95808.5|95832.5|95807.5|95833.9|95808.9|95829.4|95804.4|50
1654859640000|2022-06-10 11:14:00|95833.4|95808.4|95834.7|95809.7|95836.3|95811.3|95832.3|95807.3|30
1654859650000|2022-06-10 11:14:10|95830.1|95805.1|95818.4|95793.4|95830.1|95805.1|95816.3|95791.3|47
1654859660000|2022-06-10 11:14:20|95818.7|95793.7|95795.3|95770.3|95818.7|95793.7|95795.3|95770.3|57
1654859670000|2022-06-10 11:14:30|95801.6|95776.6|95792.7|95767.7|95804.7|95779.7|95785.6|95760.6|60
1654859680000|2022-06-10 11:14:40|95793.9|95768.9|95799.3|95774.3|95801.1|95776.1|95792.4|95767.4|57
1654859690000|2022-06-10 11:14:50|95799.2|95774.2|95810.5|95785.5|95811|95786|95796|95771|46
1654859700000|2022-06-10 11:15:00|95810.7|95785.7|95808.3|95783.3|95817.4|95792.4|95807.4|95782.4|48
1654859710000|2022-06-10 11:15:10|95808|95783|95811.3|95786.3|95814.1|95789.1|95806.1|95781.1|43
1654859720000|2022-06-10 11:15:20|95811.2|95786.2|95814.3|95789.3|95814.3|95789.3|95810.5|95785.5|32
1654859730000|2022-06-10 11:15:30|95814.2|95789.2|95818.5|95793.5|95819.4|95794.4|95813.8|95788.8|46
1654859740000|2022-06-10 11:15:40|95820.9|95795.9|95823.2|95798.2|95827|95802|95820.9|95795.9|24
1654859750000|2022-06-10 11:15:50|95823.8|95798.8|95808|95783|95823.8|95798.8|95801.4|95776.4|35
1654859760000|2022-06-10 11:16:00|95808.2|95783.2|95803.7|95778.7|95808.2|95783.2|95803.1|95778.1|38
1654859770000|2022-06-10 11:16:10|95803.5|95778.5|95800.6|95775.6|95803.8|95778.8|95799.4|95774.4|36
1654859780000|2022-06-10 11:16:20|95800.4|95775.4|95818.3|95793.3|95819.3|95794.3|95800.4|95775.4|43
1654859790000|2022-06-10 11:16:30|95818.6|95793.6|95817.5|95792.5|95819|95794|95817.4|95792.4|28
1654859800000|2022-06-10 11:16:40|95817.2|95792.2|95813.5|95788.5|95817.2|95792.2|95812.5|95787.5|29
1654859810000|2022-06-10 11:16:50|95813.9|95788.9|95821.6|95796.6|95825|95800|95812.6|95787.6|35
1654859820000|2022-06-10 11:17:00|95821.4|95796.4|95805.1|95780.1|95824.5|95799.5|95804.8|95779.8|53
1654859830000|2022-06-10 11:17:10|95805.6|95780.6|95808.5|95783.5|95812.3|95787.3|95805.5|95780.5|45
1654859840000|2022-06-10 11:17:20|95808.6|95783.6|95817.2|95792.2|95818.9|95793.9|95808.3|95783.3|38
1654859850000|2022-06-10 11:17:30|95818.1|95793.1|95811.6|95786.6|95818.5|95793.5|95808.8|95783.8|41
1654859860000|2022-06-10 11:17:40|95814.3|95789.3|95815.2|95790.2|95815.9|95790.9|95805.3|95780.3|51
1654859870000|2022-06-10 11:17:50|95815.8|95790.8|95817.8|95792.8|95820.7|95795.7|95815.8|95790.8|37
1654859880000|2022-06-10 11:18:00|95818.2|95793.2|95816.9|95791.9|95818.6|95793.6|95815.2|95790.2|39
1654859890000|2022-06-10 11:18:10|95817.2|95792.2|95819.2|95794.2|95820.9|95795.9|95813.3|95788.3|35
1654859900000|2022-06-10 11:18:20|95819.3|95794.3|95829.6|95804.6|95831.7|95806.7|95819.1|95794.1|32
1654859910000|2022-06-10 11:18:30|95830|95805|95824.5|95799.5|95830|95805|95819.7|95794.7|38
1654859920000|2022-06-10 11:18:40|95824.7|95799.7|95836.8|95811.8|95836.8|95811.8|95823.7|95798.7|49
1654859930000|2022-06-10 11:18:50|95837.7|95812.7|95836.6|95811.6|95846.1|95821.1|95832.9|95807.9|57
1654859940000|2022-06-10 11:19:00|95837.2|95812.2|95834|95809|95844.1|95819.1|95831|95806|53
1654859950000|2022-06-10 11:19:10|95834.2|95809.2|95827.4|95802.4|95834.2|95809.2|95826.8|95801.8|42
1654859960000|2022-06-10 11:19:20|95828.7|95803.7|95828.5|95803.5|95830|95805|95827.5|95802.5|28
1654859970000|2022-06-10 11:19:30|95828.4|95803.4|95826.4|95801.4|95833|95808|95826|95801|34
1654859980000|2022-06-10 11:19:40|95826.3|95801.3|95836.4|95811.4|95836.6|95811.6|95826.1|95801.1|38
1654859990000|2022-06-10 11:19:50|95837.3|95812.3|95824.2|95799.2|95838.8|95813.8|95824.2|95799.2|26
1654860000000|2022-06-10 11:20:00|95824.6|95799.6|95819.1|95794.1|95825.9|95800.9|95815|95790|47
1654860010000|2022-06-10 11:20:10|95817.4|95792.4|95820.1|95795.1|95822.9|95797.9|95817.4|95792.4|39
1654860020000|2022-06-10 11:20:20|95820|95795|95816.7|95791.7|95825.5|95800.5|95815.3|95790.3|49
1654860030000|2022-06-10 11:20:30|95817|95792|95833.5|95808.5|95835.3|95810.3|95816.6|95791.6|46
1654860040000|2022-06-10 11:20:40|95835.6|95810.6|95835.4|95810.4|95836.4|95811.4|95825|95800|31
1654860050000|2022-06-10 11:20:50|95835|95810|95842.1|95817.1|95846.3|95821.3|95832.6|95807.6|49
1654860060000|2022-06-10 11:21:00|95842.3|95817.3|95838.6|95813.6|95842.3|95817.3|95832.1|95807.1|43
1654860070000|2022-06-10 11:21:10|95838.9|95813.9|95835.1|95810.1|95839.3|95814.3|95835.1|95810.1|28
1654860080000|2022-06-10 11:21:20|95837.2|95812.2|95836.9|95811.9|95840.8|95815.8|95836.7|95811.7|38
1654860090000|2022-06-10 11:21:30|95836.8|95811.8|95831|95806|95838.5|95813.5|95829.5|95804.5|41
1654860100000|2022-06-10 11:21:40|95831.5|95806.5|95832.6|95807.6|95834|95809|95830.5|95805.5|30
1654860110000|2022-06-10 11:21:50|95831.7|95806.7|95830.3|95805.3|95833.2|95808.2|95825.9|95800.9|37
1654860120000|2022-06-10 11:22:00|95830.5|95805.5|95840.6|95815.6|95846.3|95821.3|95830.3|95805.3|43
1654860130000|2022-06-10 11:22:10|95840.8|95815.8|95840.8|95815.8|95841|95816|95840.3|95815.3|23
1654860140000|2022-06-10 11:22:20|95840.6|95815.6|95855.1|95830.1|95856|95831|95840.3|95815.3|42
1654860150000|2022-06-10 11:22:30|95855|95830|95863.3|95838.3|95863.3|95838.3|95855|95830|43
1654860160000|2022-06-10 11:22:40|95863.1|95838.1|95870.5|95845.5|95871.4|95846.4|95862.9|95837.9|42
1654860170000|2022-06-10 11:22:50|95869.7|95844.7|95866.8|95841.8|95869.7|95844.7|95865|95840|26
1654860180000|2022-06-10 11:23:00|95866.9|95841.9|95867.1|95842.1|95870.6|95845.6|95861.3|95836.3|54
1654860190000|2022-06-10 11:23:10|95870.3|95845.3|95866.5|95841.5|95870.7|95845.7|95865.8|95840.8|37
1654860200000|2022-06-10 11:23:20|95866.7|95841.7|95854.5|95829.5|95866.7|95841.7|95854.5|95829.5|46
1654860210000|2022-06-10 11:23:30|95856.8|95831.8|95851.1|95826.1|95857.8|95832.8|95849.9|95824.9|48
1654860220000|2022-06-10 11:23:40|95851.9|95826.9|95858.6|95833.6|95859.4|95834.4|95851.5|95826.5|45
1654860230000|2022-06-10 11:23:50|95858.5|95833.5|95852|95827|95863.6|95838.6|95852|95827|56
1654860240000|2022-06-10 11:24:00|95852.3|95827.3|95850.9|95825.9|95852.5|95827.5|95850|95825|40
1654860250000|2022-06-10 11:24:10|95851.2|95826.2|95879.7|95854.7|95880.8|95855.8|95851.2|95826.2|54
1654860260000|2022-06-10 11:24:20|95879.4|95854.4|95879.7|95854.7|95881.4|95856.4|95874.3|95849.3|48
1654860270000|2022-06-10 11:24:30|95878.8|95853.8|95881|95856|95882.6|95857.6|95877.5|95852.5|44
1654860280000|2022-06-10 11:24:40|95881.1|95856.1|95890.2|95865.2|95895.6|95870.6|95879.8|95854.8|51
1654860290000|2022-06-10 11:24:50|95889.7|95864.7|95866.7|95841.7|95889.7|95864.7|95866.7|95841.7|55
1654860300000|2022-06-10 11:25:00|95868.9|95843.9|95863.4|95838.4|95870.9|95845.9|95863.4|95838.4|38
1654860310000|2022-06-10 11:25:10|95862.9|95837.9|95853.8|95828.8|95865.5|95840.5|95852.5|95827.5|46
1654860320000|2022-06-10 11:25:20|95855.7|95830.7|95863.7|95838.7|95868.4|95843.4|95853.8|95828.8|41
1654860330000|2022-06-10 11:25:30|95863.3|95838.3|95866.5|95841.5|95866.7|95841.7|95862.4|95837.4|41
1654860340000|2022-06-10 11:25:40|95866.3|95841.3|95875.2|95850.2|95880.7|95855.7|95866.3|95841.3|40
1654860350000|2022-06-10 11:25:50|95876|95851|95871.3|95846.3|95884.6|95859.6|95871.3|95846.3|53
1654860360000|2022-06-10 11:26:00|95871.1|95846.1|95876|95851|95876.2|95851.2|95871.1|95846.1|31
1654860370000|2022-06-10 11:26:10|95875.9|95850.9|95886.7|95861.7|95886.7|95861.7|95875.9|95850.9|36
1654860380000|2022-06-10 11:26:20|95888.1|95863.1|95894|95869|95902.3|95877.3|95888.1|95863.1|53
1654860390000|2022-06-10 11:26:30|95894.1|95869.1|95895.8|95870.8|95896.1|95871.1|95893.6|95868.6|32
1654860400000|2022-06-10 11:26:40|95895.6|95870.6|95895|95870|95896.2|95871.2|95893|95868|29
1654860410000|2022-06-10 11:26:50|95895.1|95870.1|95896.5|95871.5|95896.7|95871.7|95895.1|95870.1|29
1654860420000|2022-06-10 11:27:00|95896.2|95871.2|95894.2|95869.2|95899.3|95874.3|95892.4|95867.4|43
1654860430000|2022-06-10 11:27:10|95894.1|95869.1|95905.1|95880.1|95906.6|95881.6|95892.2|95867.2|28
1654860440000|2022-06-10 11:27:20|95904.9|95879.9|95903.6|95878.6|95913.9|95888.9|95902.4|95877.4|38
1654860450000|2022-06-10 11:27:30|95904.3|95879.3|95905.1|95880.1|95910.1|95885.1|95903.8|95878.8|38
1654860460000|2022-06-10 11:27:40|95905.2|95880.2|95911.4|95886.4|95911.4|95886.4|95902|95877|42
1654860470000|2022-06-10 11:27:50|95911|95886|95916.4|95891.4|95920.1|95895.1|95910.7|95885.7|51
1654860480000|2022-06-10 11:28:00|95916.5|95891.5|95925.4|95900.4|95926.1|95901.1|95916.5|95891.5|39
1654860490000|2022-06-10 11:28:10|95925.1|95900.1|95920.1|95895.1|95925.6|95900.6|95917.2|95892.2|55
1654860500000|2022-06-10 11:28:20|95920|95895|95918.6|95893.6|95920.1|95895.1|95913.4|95888.4|47
1654860510000|2022-06-10 11:28:30|95918.4|95893.4|95916.3|95891.3|95918.4|95893.4|95914.2|95889.2|31
1654860520000|2022-06-10 11:28:40|95916.5|95891.5|95911.5|95886.5|95916.6|95891.6|95906.4|95881.4|38
1654860530000|2022-06-10 11:28:50|95912.2|95887.2|95881.4|95856.4|95912.2|95887.2|95880.7|95855.7|59
1654860540000|2022-06-10 11:29:00|95881.6|95856.6|95872.8|95847.8|95882.6|95857.6|95872|95847|57
1654860550000|2022-06-10 11:29:10|95870.5|95845.5|95848.6|95823.6|95870.5|95845.5|95848.6|95823.6|52
1654860560000|2022-06-10 11:29:20|95849.1|95824.1|95841.7|95816.7|95852|95827|95839.6|95814.6|55
1654860570000|2022-06-10 11:29:30|95841|95816|95825|95800|95841.7|95816.7|95824.8|95799.8|41
1654860580000|2022-06-10 11:29:40|95825.2|95800.2|95826.1|95801.1|95828.3|95803.3|95822.6|95797.6|42
1654860590000|2022-06-10 11:29:50|95830.7|95805.7|95840.7|95815.7|95841.4|95816.4|95830.7|95805.7|38
1654860600000|2022-06-10 11:30:00|95840.6|95815.6|95858.3|95833.3|95859.7|95834.7|95840.6|95815.6|52
1654860610000|2022-06-10 11:30:10|95858.8|95833.8|95858.6|95833.6|95859.9|95834.9|95858.2|95833.2|26
1654860620000|2022-06-10 11:30:20|95858.5|95833.5|95855.2|95830.2|95863.6|95838.6|95853.2|95828.2|38
1654860630000|2022-06-10 11:30:30|95855.1|95830.1|95851.4|95826.4|95855.6|95830.6|95851.2|95826.2|34
1654860640000|2022-06-10 11:30:40|95851.9|95826.9|95859.8|95834.8|95863.6|95838.6|95851.4|95826.4|46
1654860650000|2022-06-10 11:30:50|95860.8|95835.8|95869.3|95844.3|95870|95845|95859.4|95834.4|38
1654860660000|2022-06-10 11:31:00|95868|95843|95870.5|95845.5|95871.8|95846.8|95868|95843|40
1654860670000|2022-06-10 11:31:10|95870.4|95845.4|95869.1|95844.1|95870.7|95845.7|95867.2|95842.2|28
1654860680000|2022-06-10 11:31:20|95869.5|95844.5|95873.2|95848.2|95879.7|95854.7|95869.5|95844.5|49
1654860690000|2022-06-10 11:31:30|95873.4|95848.4|95871.9|95846.9|95876.7|95851.7|95868.9|95843.9|49
1654860700000|2022-06-10 11:31:40|95873.9|95848.9|95868.5|95843.5|95873.9|95848.9|95867.4|95842.4|49
1654860710000|2022-06-10 11:31:50|95869.4|95844.4|95866.8|95841.8|95869.4|95844.4|95865.8|95840.8|45
1654860720000|2022-06-10 11:32:00|95867|95842|95868|95843|95868.3|95843.3|95865.2|95840.2|31
1654860730000|2022-06-10 11:32:10|95868.2|95843.2|95863.3|95838.3|95868.2|95843.2|95862.4|95837.4|30
1654860740000|2022-06-10 11:32:20|95863.2|95838.2|95873|95848|95874.8|95849.8|95863.2|95838.2|29
1654860750000|2022-06-10 11:32:30|95872.8|95847.8|95877.1|95852.1|95879.9|95854.9|95872.4|95847.4|33
1654860760000|2022-06-10 11:32:40|95878|95853|95886.5|95861.5|95886.5|95861.5|95877.3|95852.3|55
1654860770000|2022-06-10 11:32:50|95886|95861|95882.5|95857.5|95887.4|95862.4|95882.2|95857.2|39
1654860780000|2022-06-10 11:33:00|95880.9|95855.9|95879.3|95854.3|95885.8|95860.8|95873.5|95848.5|54
1654860790000|2022-06-10 11:33:10|95879.2|95854.2|95879.9|95854.9|95881.4|95856.4|95877.4|95852.4|45
1654860800000|2022-06-10 11:33:20|95880.5|95855.5|95881.6|95856.6|95882.7|95857.7|95878.9|95853.9|29
1654860810000|2022-06-10 11:33:30|95881.5|95856.5|95882.2|95857.2|95883.1|95858.1|95880.4|95855.4|35
1654860820000|2022-06-10 11:33:40|95882.4|95857.4|95883|95858|95883|95858|95881.3|95856.3|21
1654860830000|2022-06-10 11:33:50|95882.9|95857.9|95891.5|95866.5|95891.8|95866.8|95882.9|95857.9|19
1654860840000|2022-06-10 11:34:00|95891.7|95866.7|95891.5|95866.5|95891.8|95866.8|95889.6|95864.6|32
1654860850000|2022-06-10 11:34:10|95891.4|95866.4|95899.6|95874.6|95900.2|95875.2|95891.4|95866.4|45
1654860860000|2022-06-10 11:34:20|95899.9|95874.9|95889.6|95864.6|95905|95880|95886.1|95861.1|49
1654860870000|2022-06-10 11:34:30|95889.5|95864.5|95879.1|95854.1|95889.8|95864.8|95865.9|95840.9|43
1654860880000|2022-06-10 11:34:40|95877.9|95852.9|95897.6|95872.6|95901.5|95876.5|95877.5|95852.5|56
1654860890000|2022-06-10 11:34:50|95897.1|95872.1|95908.1|95883.1|95909|95884|95896.2|95871.2|38
1654860900000|2022-06-10 11:35:00|95908.6|95883.6|95916|95891|95918.3|95893.3|95908.6|95883.6|31
1654860910000|2022-06-10 11:35:10|95916.1|95891.1|95921.4|95896.4|95924.5|95899.5|95916|95891|48
1654860920000|2022-06-10 11:35:20|95917.8|95892.8|95905.4|95880.4|95917.8|95892.8|95893.9|95868.9|48
1654860930000|2022-06-10 11:35:30|95903.9|95878.9|95898.1|95873.1|95903.9|95878.9|95890.4|95865.4|51
1654860940000|2022-06-10 11:35:40|95897|95872|95905.3|95880.3|95906.7|95881.7|95895|95870|49
1654860950000|2022-06-10 11:35:50|95905.1|95880.1|95899|95874|95905.1|95880.1|95897.9|95872.9|39
1654860960000|2022-06-10 11:36:00|95898.2|95873.2|95902.2|95877.2|95903|95878|95896|95871|43
1654860970000|2022-06-10 11:36:10|95902.6|95877.6|95889.2|95864.2|95903.6|95878.6|95886.3|95861.3|50
1654860980000|2022-06-10 11:36:20|95893|95868|95876.8|95851.8|95893|95868|95876.5|95851.5|54
1654860990000|2022-06-10 11:36:30|95879.1|95854.1|95877.7|95852.7|95880.5|95855.5|95873.9|95848.9|44
1654861000000|2022-06-10 11:36:40|95877.5|95852.5|95875.6|95850.6|95878.2|95853.2|95873.7|95848.7|26
1654861010000|2022-06-10 11:36:50|95875.4|95850.4|95869|95844|95875.9|95850.9|95868.1|95843.1|41
1654861020000|2022-06-10 11:37:00|95868.9|95843.9|95874.5|95849.5|95874.9|95849.9|95868.2|95843.2|45
1654861030000|2022-06-10 11:37:10|95874.3|95849.3|95866.8|95841.8|95882.7|95857.7|95859.7|95834.7|61
1654861040000|2022-06-10 11:37:20|95866.9|95841.9|95859|95834|95866.9|95841.9|95858.8|95833.8|39
1654861050000|2022-06-10 11:37:30|95859.1|95834.1|95859.9|95834.9|95860.3|95835.3|95858.7|95833.7|18
1654861060000|2022-06-10 11:37:40|95860|95835|95869.9|95844.9|95873.8|95848.8|95859.8|95834.8|61
1654861070000|2022-06-10 11:37:50|95870.1|95845.1|95866.3|95841.3|95871.5|95846.5|95866.3|95841.3|35
1654861080000|2022-06-10 11:38:00|95866.6|95841.6|95879.1|95854.1|95880.1|95855.1|95866.6|95841.6|56
1654861090000|2022-06-10 11:38:10|95880.1|95855.1|95897.1|95872.1|95901.3|95876.3|95880|95855|41
1654861100000|2022-06-10 11:38:20|95897.4|95872.4|95903.2|95878.2|95913.8|95878.2|95897|95863.4|47
1654861110000|2022-06-10 11:38:30|95904.3|95879.3|95917.2|95892.2|95917.3|95892.3|95901.8|95876.8|51
1654861120000|2022-06-10 11:38:40|95917.1|95892.1|95921.7|95896.7|95926.6|95901.6|95917.1|95892.1|43
1654861130000|2022-06-10 11:38:50|95921.3|95896.3|95916.1|95891.1|95922.2|95897.2|95910.7|95885.7|35
1654861140000|2022-06-10 11:39:00|95915.5|95890.5|95929.2|95904.2|95929.6|95904.6|95913.9|95888.9|38
1654861150000|2022-06-10 11:39:10|95928.9|95903.9|95934.3|95909.3|95935.5|95910.5|95926.4|95901.4|46
1654861160000|2022-06-10 11:39:20|95934.4|95909.4|95945.6|95920.6|95947.2|95922.2|95929.5|95904.5|48
1654861170000|2022-06-10 11:39:30|95945.9|95920.9|95937.3|95912.3|95946.6|95921.6|95933.4|95908.4|38
1654861180000|2022-06-10 11:39:40|95938.3|95913.3|95920.5|95895.5|95938.3|95913.3|95919.8|95894.8|38
1654861190000|2022-06-10 11:39:50|95921|95896|95916.5|95891.5|95921.9|95896.9|95916.5|95891.5|31
1654861200000|2022-06-10 11:40:00|95917.2|95892.2|95944.5|95919.5|95945.3|95920.3|95917.2|95892.2|52
1654861210000|2022-06-10 11:40:10|95947.5|95922.5|95942.6|95917.6|95949.4|95924.4|95930.6|95905.6|44
1654861220000|2022-06-10 11:40:20|95942.4|95917.4|95926.5|95901.5|95942.4|95917.4|95925.5|95900.5|52
1654861230000|2022-06-10 11:40:30|95926|95901|95925.3|95900.3|95927|95902|95924.3|95899.3|40
1654861240000|2022-06-10 11:40:40|95925.2|95900.2|95927.1|95902.1|95930.4|95905.4|95925.1|95900.1|38
1654861250000|2022-06-10 11:40:50|95927.7|95902.7|95923.1|95898.1|95930|95905|95922.8|95897.8|47
1654861260000|2022-06-10 11:41:00|95923.2|95898.2|95918.8|95893.8|95923.3|95898.3|95918.8|95893.8|42
1654861270000|2022-06-10 11:41:10|95921|95896|95917.3|95892.3|95925.5|95900.5|95911.4|95886.4|45
1654861280000|2022-06-10 11:41:20|95917.4|95892.4|95910.5|95885.5|95930.9|95905.9|95907.5|95882.5|56
1654861290000|2022-06-10 11:41:30|95909.8|95884.8|95928|95903|95930.5|95905.5|95909.8|95884.8|44
1654861300000|2022-06-10 11:41:40|95927.6|95902.6|95924.4|95899.4|95928|95903|95921.3|95896.3|46
1654861310000|2022-06-10 11:41:50|95924.2|95899.2|95917.4|95892.4|95924.9|95899.9|95915.1|95890.1|38
1654861320000|2022-06-10 11:42:00|95917.3|95892.3|95924.5|95899.5|95931.8|95906.8|95914.9|95889.9|58
1654861330000|2022-06-10 11:42:10|95925.1|95900.1|95924.2|95899.2|95927.7|95902.7|95922.5|95897.5|35
1654861340000|2022-06-10 11:42:20|95926.2|95901.2|95924.3|95899.3|95930.8|95905.8|95923.8|95898.8|42
1654861350000|2022-06-10 11:42:30|95924.5|95899.5|95923.5|95898.5|95931|95906|95920.7|95895.7|37
1654861360000|2022-06-10 11:42:40|95923.7|95898.7|95922.2|95897.2|95926.5|95901.5|95922|95897|34
1654861370000|2022-06-10 11:42:50|95922.1|95897.1|95920.1|95895.1|95924.3|95899.3|95918.2|95893.2|35
1654861380000|2022-06-10 11:43:00|95920.4|95895.4|95922.1|95897.1|95922.9|95897.9|95919.4|95894.4|18
1654861390000|2022-06-10 11:43:10|95922.9|95897.9|95936.1|95911.1|95945.4|95920.4|95920.4|95895.4|57
1654861400000|2022-06-10 11:43:20|95939.9|95914.9|95929.7|95904.7|95940.8|95915.8|95923.1|95898.1|64
1654861410000|2022-06-10 11:43:30|95931|95906|95932.1|95907.1|95933.8|95908.8|95928.1|95903.1|61
1654861420000|2022-06-10 11:43:40|95931.9|95906.9|95925.3|95900.3|95936.2|95911.2|95924.1|95899.1|57
1654861430000|2022-06-10 11:43:50|95925.2|95900.2|95921.9|95896.9|95929|95904|95919.3|95894.3|53
1654861440000|2022-06-10 11:44:00|95921.5|95896.5|95921.1|95896.1|95929.2|95904.2|95920.2|95895.2|53
1654861450000|2022-06-10 11:44:10|95921.4|95896.4|95921.5|95896.5|95923.4|95898.4|95912.9|95887.9|49
1654861460000|2022-06-10 11:44:20|95921.7|95896.7|95925.6|95900.6|95925.7|95900.7|95917.9|95892.9|55
1654861470000|2022-06-10 11:44:30|95927.8|95902.8|95925.7|95900.7|95932.6|95907.6|95925.7|95900.7|39
1654861480000|2022-06-10 11:44:40|95926.2|95901.2|95919.4|95894.4|95926.2|95901.2|95914.9|95889.9|52
1654861490000|2022-06-10 11:44:50|95919.5|95894.5|95916.1|95891.1|95922.5|95897.5|95911.7|95886.7|46
1654861500000|2022-06-10 11:45:00|95916.2|95891.2|95920.7|95895.7|95922.3|95897.3|95905.4|95880.4|67
1654861510000|2022-06-10 11:45:10|95920.8|95895.8|95924.2|95899.2|95928.6|95903.6|95918.3|95893.3|53
1654861520000|2022-06-10 11:45:20|95923.9|95898.9|95920.6|95895.6|95924.2|95899.2|95916.9|95891.9|41
1654861530000|2022-06-10 11:45:30|95921|95896|95911.7|95886.7|95927.8|95902.8|95910.5|95885.5|35
1654861540000|2022-06-10 11:45:40|95911.5|95886.5|95902|95877|95916.7|95891.7|95901.6|95876.6|44
1654861550000|2022-06-10 11:45:50|95902.1|95877.1|95910|95885|95910|95885|95897.8|95872.8|26
1654861560000|2022-06-10 11:46:00|95906.9|95881.9|95914.3|95889.3|95915.2|95890.2|95903.5|95878.5|44
1654861570000|2022-06-10 11:46:10|95914.2|95889.2|95907.1|95882.1|95923.4|95898.4|95898.8|95873.8|50
1654861580000|2022-06-10 11:46:20|95905|95880|95900.6|95875.6|95907|95882|95898.7|95873.7|51
1654861590000|2022-06-10 11:46:30|95900.7|95875.7|95906|95881|95907.4|95882.4|95898.7|95873.7|52
1654861600000|2022-06-10 11:46:40|95905|95880|95891.4|95866.4|95907.9|95882.9|95891.4|95866.4|46
1654861610000|2022-06-10 11:46:50|95891.6|95866.6|95895.9|95870.9|95895.9|95870.9|95882.2|95857.2|52
1654861620000|2022-06-10 11:47:00|95896.6|95871.6|95897.9|95872.9|95902.3|95877.3|95893.4|95868.4|54
1654861630000|2022-06-10 11:47:10|95897.5|95872.5|95882.5|95857.5|95897.5|95872.5|95882.4|95857.4|33
1654861640000|2022-06-10 11:47:20|95882.6|95857.6|95883.3|95858.3|95884.9|95859.9|95878.7|95853.7|57
1654861650000|2022-06-10 11:47:30|95883.2|95858.2|95883.1|95858.1|95886.1|95861.1|95882.4|95857.4|34
1654861660000|2022-06-10 11:47:40|95882.9|95857.9|95883.6|95858.6|95884|95859|95882.5|95857.5|27
1654861670000|2022-06-10 11:47:50|95886.7|95861.7|95897.9|95872.9|95900.3|95875.3|95883.7|95858.7|36
1654861680000|2022-06-10 11:48:00|95897.2|95872.2|95868.4|95843.4|95897.2|95872.2|95865.8|95840.8|40
1654861690000|2022-06-10 11:48:10|95868|95843|95868.5|95843.5|95868.6|95843.6|95867.1|95842.1|23
1654861700000|2022-06-10 11:48:20|95868|95843|95893.1|95868.1|95894.3|95869.3|95867.3|95842.3|45
1654861710000|2022-06-10 11:48:30|95892.8|95867.8|95890.2|95865.2|95893.4|95868.4|95888|95863|43
1654861720000|2022-06-10 11:48:40|95889.9|95864.9|95896.4|95871.4|95902.4|95877.4|95889.6|95864.6|47
1654861730000|2022-06-10 11:48:50|95897|95872|95899.3|95874.3|95900.1|95875.1|95895.6|95870.6|35
1654861740000|2022-06-10 11:49:00|95899.4|95874.4|95900|95875|95902.1|95877.1|95896.4|95871.4|32
1654861750000|2022-06-10 11:49:10|95899.8|95874.8|95909.5|95884.5|95909.8|95884.8|95899.8|95874.8|44
1654861760000|2022-06-10 11:49:20|95908.7|95883.7|95916|95891|95918.1|95893.1|95908|95883|48
1654861770000|2022-06-10 11:49:30|95916.6|95891.6|95911.8|95886.8|95917.3|95892.3|95911.8|95886.8|34
1654861780000|2022-06-10 11:49:40|95909.4|95884.4|95901.4|95876.4|95910.4|95885.4|95900.3|95875.3|62
1654861790000|2022-06-10 11:49:50|95901|95876|95907.9|95882.9|95908.3|95883.3|95900.1|95875.1|50
1654861800000|2022-06-10 11:50:00|95907.7|95882.7|95914.1|95889.1|95917.7|95892.7|95907.7|95882.7|45
1654861810000|2022-06-10 11:50:10|95914.9|95889.9|95910.2|95885.2|95918.1|95893.1|95910.2|95885.2|41
1654861820000|2022-06-10 11:50:20|95908.2|95883.2|95910.4|95885.4|95912.3|95887.3|95906.4|95881.4|40
1654861830000|2022-06-10 11:50:30|95910.1|95885.1|95909.5|95884.5|95913.1|95888.1|95908.2|95883.2|47
1654861840000|2022-06-10 11:50:40|95909.4|95884.4|95919.1|95894.1|95921.9|95896.9|95908.9|95883.9|52
1654861850000|2022-06-10 11:50:50|95918.5|95893.5|95911.9|95886.9|95918.8|95893.8|95908|95883|52
1654861860000|2022-06-10 11:51:00|95911.5|95886.5|95916.3|95891.3|95916.3|95891.3|95911.4|95886.4|41
1654861870000|2022-06-10 11:51:10|95916.5|95891.5|95917.6|95892.6|95919.4|95894.4|95916.2|95891.2|34
1654861880000|2022-06-10 11:51:20|95917.4|95892.4|95917.9|95892.9|95919.1|95894.1|95916.7|95891.7|24
1654861890000|2022-06-10 11:51:30|95917.7|95892.7|95916.1|95891.1|95921.8|95896.8|95916.1|95891.1|30
1654861900000|2022-06-10 11:51:40|95916.6|95891.6|95910.8|95885.8|95917.4|95892.4|95906.7|95881.7|40
1654861910000|2022-06-10 11:51:50|95910.7|95885.7|95909.3|95884.3|95912.8|95887.8|95908.6|95883.6|37
1654861920000|2022-06-10 11:52:00|95909.1|95884.1|95927.3|95902.3|95928.4|95903.4|95906.4|95881.4|52
1654861930000|2022-06-10 11:52:10|95936.3|95911.3|95955.3|95930.3|95964.6|95939.6|95936.3|95911.3|59
1654861940000|2022-06-10 11:52:20|95956.5|95931.5|95954|95929|95959.3|95934.3|95951.1|95926.1|58
1654861950000|2022-06-10 11:52:30|95954.1|95929.1|95955.3|95930.3|95956.5|95931.5|95949.7|95924.7|43
1654861960000|2022-06-10 11:52:40|95955.1|95930.1|95950.8|95925.8|95955.9|95930.9|95947.9|95922.9|39
1654861970000|2022-06-10 11:52:50|95950|95925|95966.7|95941.7|95969|95944|95949|95924|38
1654861980000|2022-06-10 11:53:00|95966.4|95941.4|95952.2|95927.2|95966.6|95941.6|95946.8|95921.8|60
1654861990000|2022-06-10 11:53:10|95951.9|95926.9|95952.9|95927.9|95955|95930|95946.9|95921.9|54
1654862000000|2022-06-10 11:53:20|95953|95928|95958.6|95933.6|95961|95936|95953|95928|34
1654862010000|2022-06-10 11:53:30|95957.9|95932.9|95984.5|95959.5|95992.5|95967.5|95956.5|95931.5|54
1654862020000|2022-06-10 11:53:40|95987.3|95962.3|95989.6|95964.6|95989.7|95964.7|95980.7|95955.7|64
1654862030000|2022-06-10 11:53:50|95990.1|95965.1|95987.2|95962.2|96004.9|95979.9|95981.4|95956.4|68
1654862040000|2022-06-10 11:54:00|95987.4|95962.4|96007.5|95982.5|96007.5|95982.5|95987.1|95962.1|62
1654862050000|2022-06-10 11:54:10|96015.8|95990.8|96032.5|96007.5|96036.1|96011.1|96015.8|95990.8|70
1654862060000|2022-06-10 11:54:20|96032.2|96007.2|96028.8|96003.8|96036.1|96011.1|96021.5|95996.5|65
1654862070000|2022-06-10 11:54:30|96029|96004|96042.8|96017.8|96051.1|96026.1|96028.3|96003.3|65
1654862080000|2022-06-10 11:54:40|96043.6|96018.6|96046.7|96021.7|96046.7|96021.7|96037.7|96012.7|48
1654862090000|2022-06-10 11:54:50|96057.3|96032.3|96031.6|96006.6|96063.3|96038.3|96031.6|96006.6|71
1654862100000|2022-06-10 11:55:00|96030.4|96005.4|96023.8|95998.8|96031.7|96006.7|96023.8|95998.8|52
1654862110000|2022-06-10 11:55:10|96021.8|95996.8|96020.1|95995.1|96025.5|96000.5|96016.1|95991.1|63
1654862120000|2022-06-10 11:55:20|96019.5|95994.5|96016.2|95991.2|96021.7|95996.7|96015|95990|42
1654862130000|2022-06-10 11:55:30|96016.5|95991.5|96020.4|95995.4|96020.8|95995.8|96010.9|95985.9|52
1654862140000|2022-06-10 11:55:40|96020.9|95995.9|96019|95994|96021.3|95996.3|96019|95994|30
1654862150000|2022-06-10 11:55:50|96019.1|95994.1|96012.3|95987.3|96023.6|95998.6|96011.2|95986.2|57
1654862160000|2022-06-10 11:56:00|96012.4|95987.4|96007.2|95982.2|96012.4|95987.4|96004|95979|51
1654862170000|2022-06-10 11:56:10|96007.3|95982.3|95978.7|95953.7|96007.3|95982.3|95978|95953|57
1654862180000|2022-06-10 11:56:20|95978.9|95953.9|95974.7|95949.7|95980.6|95955.6|95974.1|95949.1|46
1654862190000|2022-06-10 11:56:30|95974.6|95949.6|95973.6|95948.6|95978.2|95953.2|95972.3|95947.3|47
1654862200000|2022-06-10 11:56:40|95974.8|95949.8|95972.7|95947.7|95975.2|95950.2|95972.4|95947.4|30
1654862210000|2022-06-10 11:56:50|95973|95948|95978|95953|95978.9|95953.9|95973|95948|46
1654862220000|2022-06-10 11:57:00|95978.7|95953.7|95980.7|95955.7|95987.8|95962.8|95978.1|95953.1|47
1654862230000|2022-06-10 11:57:10|95980.5|95955.5|95968.7|95943.7|95981|95956|95963.7|95938.7|48
1654862240000|2022-06-10 11:57:20|95964.7|95939.7|95971.3|95946.3|95982.9|95957.9|95964.7|95939.7|57
1654862250000|2022-06-10 11:57:30|95973.1|95948.1|96015.7|95990.7|96016.8|95991.8|95970.5|95945.5|68
1654862260000|2022-06-10 11:57:40|96015.5|95990.5|96042.9|96017.9|96050.5|96025.5|96015.5|95990.5|72
1654862270000|2022-06-10 11:57:50|96030.7|96005.7|96022.8|95997.8|96030.7|96005.7|96021.5|95996.5|67
1654862280000|2022-06-10 11:58:00|96022.6|95997.6|96006.3|95981.3|96022.8|95997.8|96005.6|95980.6|56
1654862290000|2022-06-10 11:58:10|96005.6|95980.6|95992.5|95967.5|96007.5|95982.5|95990.9|95965.9|61
1654862300000|2022-06-10 11:58:20|95991.3|95966.3|96005.5|95980.5|96005.6|95980.6|95991|95966|61
1654862310000|2022-06-10 11:58:30|96006.2|95981.2|96037|96012|96037|96012|96005.8|95980.8|58
1654862320000|2022-06-10 11:58:40|96036.1|96011.1|96056.1|96031.1|96059.3|96034.3|96033.7|96008.7|60
1654862330000|2022-06-10 11:58:50|96055.4|96030.4|96025.8|96000.8|96057.2|96032.2|96023.4|95998.4|61
1654862340000|2022-06-10 11:59:00|96028.9|96003.9|96029.9|96004.9|96037|96012|96027.5|96002.5|62
1654862350000|2022-06-10 11:59:10|96031.1|96006.1|96039.3|96014.3|96042.6|96017.6|96029.3|96004.3|58
1654862360000|2022-06-10 11:59:20|96039|96014|96044.2|96019.2|96051.7|96026.7|96036.6|96011.6|50
1654862370000|2022-06-10 11:59:30|96044.5|96019.5|96049.3|96024.3|96058.5|96033.5|96044.1|96019.1|68
1654862380000|2022-06-10 11:59:40|96049.1|96024.1|96046.6|96021.6|96051.6|96026.6|96035.3|96010.3|63
1654862390000|2022-06-10 11:59:50|96050.4|96025.4|96053.9|96028.9|96053.9|96028.9|96038.2|96013.2|63
1654862400000|2022-06-10 12:00:00|96048.1|96023.1|96037.5|96012.5|96049.4|96024.4|96024.5|95999.5|74
1654862410000|2022-06-10 12:00:10|96037.9|96012.9|96054.5|96029.5|96054.5|96029.5|96031.9|96006.9|62
1654862420000|2022-06-10 12:00:20|96053.9|96028.9|96069.5|96044.5|96069.5|96044.5|96053.6|96028.6|68
1654862430000|2022-06-10 12:00:30|96068.5|96043.5|96102|96077|96108.3|96083.3|96067.3|96042.3|71
1654862440000|2022-06-10 12:00:40|96101.9|96076.9|96100.1|96075.1|96110.6|96085.6|96094.6|96069.6|64
1654862450000|2022-06-10 12:00:50|96099.9|96074.9|96128.5|96103.5|96132.8|96107.8|96099.9|96074.9|64
1654862460000|2022-06-10 12:01:00|96127.4|96102.4|96129.2|96104.2|96134|96109|96116.9|96091.9|72
1654862470000|2022-06-10 12:01:10|96129.4|96104.4|96141.5|96116.5|96144.8|96119.8|96125.9|96100.9|63
1654862480000|2022-06-10 12:01:20|96140.6|96115.6|96135|96110|96148.2|96123.2|96133.3|96108.3|69
1654862490000|2022-06-10 12:01:30|96138.3|96113.3|96125.4|96100.4|96138.3|96113.3|96125.3|96100.3|60
1654862500000|2022-06-10 12:01:40|96125.3|96100.3|96128.5|96103.5|96136|96111|96125.3|96100.3|69
1654862510000|2022-06-10 12:01:50|96129.1|96104.1|96107.3|96082.3|96130.3|96105.3|96102.2|96077.2|74
1654862520000|2022-06-10 12:02:00|96106.9|96081.9|96096.1|96071.1|96119.6|96094.6|96095.2|96070.2|76
1654862530000|2022-06-10 12:02:10|96096.4|96071.4|96098.5|96073.5|96103.6|96078.6|96092.4|96067.4|67
1654862540000|2022-06-10 12:02:20|96102.8|96077.8|96103.2|96078.2|96106.2|96081.2|96096.3|96071.3|60
1654862550000|2022-06-10 12:02:30|96102.1|96077.1|96096.5|96071.5|96102.1|96077.1|96093|96068|46
1654862560000|2022-06-10 12:02:40|96097.5|96072.5|96095.6|96070.6|96111.2|96086.2|96092.8|96067.8|65
1654862570000|2022-06-10 12:02:50|96096|96071|96098.5|96073.5|96100|96075|96088.6|96063.6|57
1654862580000|2022-06-10 12:03:00|96097.2|96072.2|96094.4|96069.4|96104.8|96079.8|96088.1|96063.1|68
1654862590000|2022-06-10 12:03:10|96094.3|96069.3|96050.8|96025.8|96097.2|96072.2|96038.8|96013.8|79
1654862600000|2022-06-10 12:03:20|96049.5|96024.5|96043.2|96018.2|96055.6|96030.6|96041|96016|57
1654862610000|2022-06-10 12:03:30|96044|96019|96031.4|96006.4|96044|96019|96021.7|95996.7|57
1654862620000|2022-06-10 12:03:40|96030.9|96005.9|96023.9|95998.9|96030.9|96005.9|96023.1|95998.1|57
1654862630000|2022-06-10 12:03:50|96024.1|95999.1|96014.1|95989.1|96024.6|95999.6|95999.7|95974.7|58
1654862640000|2022-06-10 12:04:00|96014.6|95989.6|96023.6|95998.6|96032.2|96007.2|96008.3|95983.3|63
1654862650000|2022-06-10 12:04:10|96022.6|95997.6|96014.4|95989.4|96023.2|95998.2|96004|95979|63
1654862660000|2022-06-10 12:04:20|96015|95990|96018.8|95993.8|96019.4|95994.4|96008.4|95983.4|46
1654862670000|2022-06-10 12:04:30|96016.8|95991.8|96000.1|95975.1|96020.4|95995.4|95999.9|95974.9|66
1654862680000|2022-06-10 12:04:40|95999.8|95974.8|95991.7|95966.7|96000.2|95975.2|95990.3|95965.3|47
1654862690000|2022-06-10 12:04:50|95991|95966|95995.2|95970.2|95995.3|95970.3|95984.8|95959.8|58
1654862700000|2022-06-10 12:05:00|95994.6|95969.6|96000.3|95975.3|96002|95977|95993.2|95968.2|62
1654862710000|2022-06-10 12:05:10|96001.8|95976.8|95990.3|95965.3|96001.8|95976.8|95987.8|95962.8|49
1654862720000|2022-06-10 12:05:20|95990.2|95965.2|95978.1|95953.1|95991.4|95966.4|95976.1|95951.1|48
1654862730000|2022-06-10 12:05:30|95978|95953|95966.8|95941.8|95979|95954|95966.2|95941.2|53
1654862740000|2022-06-10 12:05:40|95968|95943|95971.5|95946.5|95972.7|95947.7|95965.3|95940.3|43
1654862750000|2022-06-10 12:05:50|95971.8|95946.8|95967.7|95942.7|95971.8|95946.8|95961.7|95936.7|39
1654862760000|2022-06-10 12:06:00|95967.3|95942.3|95980.4|95955.4|95981.5|95956.5|95966.9|95941.9|44
1654862770000|2022-06-10 12:06:10|95979.7|95954.7|95978.4|95953.4|95980.2|95955.2|95974.7|95949.7|38
1654862780000|2022-06-10 12:06:20|95978.1|95953.1|95970.2|95945.2|95981.6|95956.6|95968.6|95943.6|41
1654862790000|2022-06-10 12:06:30|95970.5|95945.5|95964.5|95939.5|95970.5|95945.5|95963.2|95938.2|49
1654862800000|2022-06-10 12:06:40|95964.2|95939.2|95965.7|95940.7|95969.1|95944.1|95963.9|95938.9|50
1654862810000|2022-06-10 12:06:50|95966.9|95941.9|95970.5|95945.5|95971.5|95946.5|95966.6|95941.6|53
1654862820000|2022-06-10 12:07:00|95969.9|95944.9|95961.6|95936.6|95971.7|95946.7|95961.4|95936.4|47
1654862830000|2022-06-10 12:07:10|95962|95937|95964.7|95939.7|95965.5|95940.5|95959.4|95934.4|33
1654862840000|2022-06-10 12:07:20|95966.1|95941.1|95958.9|95933.9|95970.7|95945.7|95955.6|95930.6|51
1654862850000|2022-06-10 12:07:30|95957.3|95932.3|95961.3|95936.3|95962.1|95937.1|95955|95930|35
1654862860000|2022-06-10 12:07:40|95961.1|95936.1|95954.7|95929.7|95961.4|95936.4|95954.7|95929.7|47
1654862870000|2022-06-10 12:07:50|95956.3|95931.3|95951.8|95926.8|95956.4|95931.4|95951.8|95926.8|41
1654862880000|2022-06-10 12:08:00|95951.7|95926.7|95944.8|95919.8|95953.6|95928.6|95944.7|95919.7|51
1654862890000|2022-06-10 12:08:10|95944.9|95919.9|95931.6|95906.6|95952.6|95927.6|95928.8|95903.8|59
1654862900000|2022-06-10 12:08:20|95932.4|95907.4|95932|95907|95939.7|95914.7|95928.7|95903.7|55
1654862910000|2022-06-10 12:08:30|95932.4|95907.4|95958.1|95933.1|95964.7|95939.7|95932.1|95907.1|62
1654862920000|2022-06-10 12:08:40|95959.8|95934.8|95955|95930|95962.5|95937.5|95955|95930|44
1654862930000|2022-06-10 12:08:50|95946.3|95921.3|95938.2|95913.2|95948.3|95923.3|95935.4|95910.4|52
1654862940000|2022-06-10 12:09:00|95938.1|95913.1|95951.8|95926.8|95958.7|95933.7|95938.1|95913.1|58
1654862950000|2022-06-10 12:09:10|95953.3|95928.3|95952.7|95927.7|95956.3|95931.3|95950.9|95925.9|45
1654862960000|2022-06-10 12:09:20|95954.2|95929.2|95952|95927|95955.2|95930.2|95951|95926|46
1654862970000|2022-06-10 12:09:30|95951.9|95926.9|95947.3|95922.3|95952|95927|95937|95912|51
1654862980000|2022-06-10 12:09:40|95948.6|95923.6|95957.5|95932.5|95965.3|95940.3|95946.8|95921.8|46
1654862990000|2022-06-10 12:09:50|95958.1|95933.1|95951.4|95926.4|95958.1|95933.1|95950.9|95925.9|35
1654863000000|2022-06-10 12:10:00|95951.7|95926.7|95949.4|95924.4|95951.7|95926.7|95942.2|95917.2|47
1654863010000|2022-06-10 12:10:10|95949.5|95924.5|95954.3|95929.3|95954.3|95929.3|95946.5|95921.5|46
1654863020000|2022-06-10 12:10:20|95954.9|95929.9|95961.6|95936.6|95963.2|95938.2|95954.1|95929.1|41
1654863030000|2022-06-10 12:10:30|95961|95936|95957.5|95932.5|95961|95936|95952.4|95927.4|42
1654863040000|2022-06-10 12:10:40|95957.6|95932.6|95959.5|95934.5|95961.4|95936.4|95954.7|95929.7|41
1654863050000|2022-06-10 12:10:50|95959.6|95934.6|95968.3|95943.3|95973|95948|95958.4|95933.4|37
1654863060000|2022-06-10 12:11:00|95968.7|95943.7|95949.4|95924.4|95968.7|95943.7|95945.8|95920.8|53
1654863070000|2022-06-10 12:11:10|95948.9|95923.9|95947.9|95922.9|95950|95925|95938.8|95913.8|39
1654863080000|2022-06-10 12:11:20|95946|95921|95946.9|95921.9|95950.8|95925.8|95945|95920|39
1654863090000|2022-06-10 12:11:30|95947.4|95922.4|95945.4|95920.4|95949.6|95924.6|95945.3|95920.3|36
1654863100000|2022-06-10 12:11:40|95945.6|95920.6|95947.6|95922.6|95949.2|95924.2|95945.6|95920.6|27
1654863110000|2022-06-10 12:11:50|95947.3|95922.3|95947|95922|95949.7|95924.7|95945.3|95920.3|37
1654863120000|2022-06-10 12:12:00|95948.4|95923.4|95953.5|95928.5|95954.7|95929.7|95945.7|95920.7|39
1654863130000|2022-06-10 12:12:10|95954|95929|95962.7|95937.7|95963.9|95938.9|95951.6|95926.6|49
1654863140000|2022-06-10 12:12:20|95961.7|95936.7|95941.5|95916.5|95961.7|95936.7|95940|95915|52
1654863150000|2022-06-10 12:12:30|95941.1|95916.1|95952.2|95927.2|95953.8|95928.8|95941|95916|30
1654863160000|2022-06-10 12:12:40|95952.8|95927.8|95952.9|95927.9|95953.6|95928.6|95951.6|95926.6|22
1654863170000|2022-06-10 12:12:50|95953.5|95928.5|95953.1|95928.1|95953.5|95928.5|95951.2|95926.2|22
1654863180000|2022-06-10 12:13:00|95953|95928|95944.7|95919.7|95953|95928|95944.7|95919.7|30
1654863190000|2022-06-10 12:13:10|95944.8|95919.8|95954.2|95929.2|95954.2|95929.2|95940.6|95915.6|49
1654863200000|2022-06-10 12:13:20|95954.3|95929.3|95992|95967|95992|95967|95954.3|95929.3|60
1654863210000|2022-06-10 12:13:30|95992.1|95967.1|96004.3|95979.3|96005.7|95980.7|95991.7|95966.7|54
1654863220000|2022-06-10 12:13:40|96004.6|95979.6|95960.7|95935.7|96005.8|95980.8|95957.4|95932.4|59
1654863230000|2022-06-10 12:13:50|95961.7|95936.7|95968.2|95943.2|95973|95948|95961.7|95936.7|56
1654863240000|2022-06-10 12:14:00|95968.4|95943.4|95947.8|95922.8|95968.4|95943.4|95947.8|95922.8|59
1654863250000|2022-06-10 12:14:10|95948.2|95923.2|95951.6|95926.6|95954.8|95929.8|95947.6|95922.6|46
1654863260000|2022-06-10 12:14:20|95951.5|95926.5|95965.7|95940.7|95967.3|95942.3|95951.5|95926.5|48
1654863270000|2022-06-10 12:14:30|95966.2|95941.2|95971.5|95946.5|95971.8|95946.8|95965.2|95940.2|37
1654863280000|2022-06-10 12:14:40|95971.3|95946.3|95970.8|95945.8|95974.1|95949.1|95970.8|95945.8|37
1654863290000|2022-06-10 12:14:50|95970.7|95945.7|95961.1|95936.1|95972|95947|95960.8|95935.8|41
1654863300000|2022-06-10 12:15:00|95958.7|95933.7|95964.4|95939.4|95965.8|95940.8|95956.3|95931.3|58
1654863310000|2022-06-10 12:15:10|95964|95939|95995.3|95970.3|95995.9|95970.9|95962.1|95937.1|58
1654863320000|2022-06-10 12:15:20|95995.1|95970.1|95980|95955|95995.1|95970.1|95979.1|95954.1|55
1654863330000|2022-06-10 12:15:30|95980.5|95955.5|95977.3|95952.3|95981.7|95956.7|95975.8|95950.8|47
1654863340000|2022-06-10 12:15:40|95977.6|95952.6|95978.8|95953.8|95980.5|95955.5|95976.7|95951.7|42
1654863350000|2022-06-10 12:15:50|95977.8|95952.8|95972.3|95947.3|95978.3|95953.3|95972.1|95947.1|39
1654863360000|2022-06-10 12:16:00|95972.5|95947.5|95976.9|95951.9|95978.8|95953.8|95972.1|95947.1|45
1654863370000|2022-06-10 12:16:10|95977.1|95952.1|95977.8|95952.8|95979.3|95954.3|95972.8|95947.8|45
1654863380000|2022-06-10 12:16:20|95977.7|95952.7|95975.1|95950.1|95978.4|95953.4|95974.2|95949.2|38
1654863390000|2022-06-10 12:16:30|95975|95950|95994.1|95969.1|95995.8|95970.8|95975|95950|43
1654863400000|2022-06-10 12:16:40|95994.4|95969.4|95997.2|95972.2|95999.9|95974.9|95993.3|95968.3|44
1654863410000|2022-06-10 12:16:50|95997|95972|95992.4|95967.4|95997.1|95972.1|95990.8|95965.8|39
1654863420000|2022-06-10 12:17:00|95992.7|95967.7|95943.1|95918.1|95993.1|95968.1|95941.9|95916.9|60
1654863430000|2022-06-10 12:17:10|95944.1|95919.1|95932.8|95907.8|95946.2|95921.2|95932.3|95907.3|52
1654863440000|2022-06-10 12:17:20|95932.4|95907.4|95926.8|95901.8|95932.5|95907.5|95926.2|95901.2|21
1654863450000|2022-06-10 12:17:30|95926.9|95901.9|95937.3|95912.3|95938.2|95913.2|95925.2|95900.2|45
1654863460000|2022-06-10 12:17:40|95936.8|95911.8|95929.2|95904.2|95937.9|95912.9|95928.5|95903.5|57
1654863470000|2022-06-10 12:17:50|95929.4|95904.4|95927.5|95902.5|95929.7|95904.7|95926.9|95901.9|31
1654863480000|2022-06-10 12:18:00|95927.7|95902.7|95923.6|95898.6|95947.1|95922.1|95923.5|95898.5|49
1654863490000|2022-06-10 12:18:10|95923.4|95898.4|95938.8|95913.8|95942.8|95917.8|95923.4|95898.4|47
1654863500000|2022-06-10 12:18:20|95939.3|95914.3|95929.3|95904.3|95939.3|95914.3|95927.8|95902.8|42
1654863510000|2022-06-10 12:18:30|95928.7|95903.7|95926.6|95901.6|95930.2|95905.2|95926.6|95901.6|31
1654863520000|2022-06-10 12:18:40|95925.3|95900.3|95931.7|95906.7|95932.3|95907.3|95917.1|95892.1|51
1654863530000|2022-06-10 12:18:50|95932.6|95907.6|95937.8|95912.8|95938.3|95913.3|95929.8|95904.8|59
1654863540000|2022-06-10 12:19:00|95937.5|95912.5|95919.1|95894.1|95937.5|95912.5|95915.4|95890.4|50
1654863550000|2022-06-10 12:19:10|95919|95894|95925.9|95900.9|95939.3|95914.3|95918.1|95893.1|65
1654863560000|2022-06-10 12:19:20|95925.7|95900.7|95933.2|95908.2|95935.8|95910.8|95925|95900|47
1654863570000|2022-06-10 12:19:30|95933.3|95908.3|95930|95905|95940.4|95915.4|95929.8|95904.8|50
1654863580000|2022-06-10 12:19:40|95929.9|95904.9|95929|95904|95930.7|95905.7|95928.2|95903.2|33
1654863590000|2022-06-10 12:19:50|95929.9|95904.9|95922.2|95897.2|95932.5|95907.5|95922.2|95897.2|32
1654863600000|2022-06-10 12:20:00|95921.4|95896.4|95909|95884|95921.4|95896.4|95905.2|95880.2|47
1654863610000|2022-06-10 12:20:10|95907.8|95882.8|95909.8|95884.8|95912.5|95887.5|95904.7|95879.7|36
1654863620000|2022-06-10 12:20:20|95909.1|95884.1|95890.5|95865.5|95909.3|95884.3|95888.4|95863.4|54
1654863630000|2022-06-10 12:20:30|95890.6|95865.6|95890.1|95865.1|95893.9|95868.9|95888.3|95863.3|50
1654863640000|2022-06-10 12:20:40|95889.8|95864.8|95861.1|95836.1|95891.5|95866.5|95857.7|95832.7|58
1654863650000|2022-06-10 12:20:50|95861.2|95836.2|95859.5|95834.5|95864.2|95839.2|95853|95828|58
1654863660000|2022-06-10 12:21:00|95859.3|95834.3|95867.8|95842.8|95870.9|95845.9|95857.6|95832.6|47
1654863670000|2022-06-10 12:21:10|95868.2|95843.2|95856.6|95831.6|95868.2|95843.2|95856.6|95831.6|53
1654863680000|2022-06-10 12:21:20|95858.6|95833.6|95850.5|95825.5|95860.6|95835.6|95850.5|95825.5|49
1654863690000|2022-06-10 12:21:30|95850.8|95825.8|95857.3|95832.3|95857.9|95832.9|95849.7|95824.7|40
1654863700000|2022-06-10 12:21:40|95856.9|95831.9|95852.5|95827.5|95857.2|95832.2|95851.7|95826.7|42
1654863710000|2022-06-10 12:21:50|95852.6|95827.6|95859.1|95834.1|95859.8|95834.8|95828.3|95803.3|56
1654863720000|2022-06-10 12:22:00|95860.2|95835.2|95856.6|95831.6|95861.6|95836.6|95856.1|95831.1|36
1654863730000|2022-06-10 12:22:10|95856.7|95831.7|95854.7|95829.7|95856.7|95831.7|95852.8|95827.8|39
1654863740000|2022-06-10 12:22:20|95854.4|95829.4|95859.7|95834.7|95860.4|95835.4|95854.4|95829.4|36
1654863750000|2022-06-10 12:22:30|95865.8|95840.8|95865.8|95840.8|95865.8|95840.8|95857.3|95832.3|44
1654863760000|2022-06-10 12:22:40|95865.7|95840.7|95877.8|95852.8|95886.8|95861.8|95862.9|95837.9|50
1654863770000|2022-06-10 12:22:50|95879.5|95854.5|95900.3|95875.3|95900.3|95875.3|95879.5|95854.5|57
1654863780000|2022-06-10 12:23:00|95901|95876|95895.3|95870.3|95901|95876|95885.9|95860.9|45
1654863790000|2022-06-10 12:23:10|95899.2|95874.2|95895.7|95870.7|95899.2|95874.2|95885.9|95860.9|61
1654863800000|2022-06-10 12:23:20|95896.1|95871.1|95872.6|95847.6|95897.1|95872.1|95872.6|95847.6|56
1654863810000|2022-06-10 12:23:30|95871.5|95846.5|95888.5|95863.5|95889.2|95864.2|95870.9|95845.9|45
1654863820000|2022-06-10 12:23:40|95888.7|95863.7|95879.4|95854.4|95894.6|95869.6|95878.8|95853.8|64
1654863830000|2022-06-10 12:23:50|95879.8|95854.8|95892|95867|95893.2|95868.2|95879.6|95854.6|44
1654863840000|2022-06-10 12:24:00|95892.2|95867.2|95893.8|95868.8|95915|95890|95889.3|95864.3|65
1654863850000|2022-06-10 12:24:10|95893.4|95868.4|95899.9|95874.9|95907.6|95882.6|95893.4|95868.4|49
1654863860000|2022-06-10 12:24:20|95899.2|95874.2|95891.6|95866.6|95900.3|95875.3|95891.5|95866.5|37
1654863870000|2022-06-10 12:24:30|95890|95865|95895|95870|95895|95870|95882.4|95857.4|36
1654863880000|2022-06-10 12:24:40|95894.9|95869.9|95890.1|95865.1|95894.9|95869.9|95886|95861|53
1654863890000|2022-06-10 12:24:50|95889.8|95864.8|95886.1|95861.1|95889.8|95864.8|95880.8|95855.8|52
1654863900000|2022-06-10 12:25:00|95885.5|95860.5|95876.3|95851.3|95885.5|95860.5|95875.9|95850.9|49
1654863910000|2022-06-10 12:25:10|95876|95851|95873.4|95848.4|95876|95851|95866|95841|50
1654863920000|2022-06-10 12:25:20|95872.8|95847.8|95863.5|95838.5|95876.1|95848.2|95849.9|95824.9|59
1654863930000|2022-06-10 12:25:30|95863.3|95838.3|95871.3|95846.3|95885.6|95848.5|95863.3|95835.6|56
1654863940000|2022-06-10 12:25:40|95871.4|95846.4|95867.9|95842.9|95882|95848.1|95867.9|95831.9|39
1654863950000|2022-06-10 12:25:50|95868.7|95843.7|95864.9|95839.9|95876.3|95845.3|95863.2|95826.3|39
1654863960000|2022-06-10 12:26:00|95865.7|95840.7|95860.8|95835.8|95878.9|95842.8|95858.8|95823.4|43
1654863970000|2022-06-10 12:26:10|95860.7|95835.7|95853.7|95828.7|95872.9|95835.7|95851.4|95818.1|72
1654863980000|2022-06-10 12:26:20|95852.8|95827.8|95858.6|95833.6|95873.8|95834.9|95851.3|95816.8|70
1654863990000|2022-06-10 12:26:30|95858.4|95833.4|95865.8|95815.8|95865.8|95833.4|95842.7|95811.8|67
1654864000000|2022-06-10 12:26:40|95865.7|95815.7|95845.7|95820.7|95865.7|95826.7|95844.4|95805.4|68
1654864010000|2022-06-10 12:26:50|95845.8|95820.8|95856.7|95806.7|95857|95822.9|95835.8|95805.6|56
1654864020000|2022-06-10 12:27:00|95858.1|95808.1|95840.1|95815.1|95858.1|95818.3|95835.5|95797.6|62
1654864030000|2022-06-10 12:27:10|95840.4|95815.4|95869.7|95819.7|95869.7|95829.6|95839.7|95814.7|60
1654864040000|2022-06-10 12:27:20|95870|95820|95845.4|95820.4|95873.2|95835.3|95844.7|95810.1|73
1654864050000|2022-06-10 12:27:30|95846.3|95821.3|95843.4|95818.4|95856.6|95822.3|95837.6|95803.3|72
1654864060000|2022-06-10 12:27:40|95844.6|95819.6|95845.8|95820.8|95848.1|95823.1|95841.9|95816.9|64
1654864070000|2022-06-10 12:27:50|95844.8|95819.8|95848.3|95798.3|95863|95824.9|95836.3|95792.5|67
1654864080000|2022-06-10 12:28:00|95839.2|95789.2|95844.4|95794.4|95853.6|95803.6|95838.3|95788.3|65
1654864090000|2022-06-10 12:28:10|95840.6|95790.6|95827.5|95777.5|95854.4|95804.4|95826.2|95776.2|67
1654864100000|2022-06-10 12:28:20|95826.3|95776.3|95825.7|95775.7|95834.5|95784.5|95819|95769|61
1654864110000|2022-06-10 12:28:30|95827|95777|95828.4|95778.4|95830.4|95792.6|95811.3|95771|62
1654864120000|2022-06-10 12:28:40|95830|95780|95828.1|95778.1|95840.3|95790.3|95812.2|95771.4|60
1654864130000|2022-06-10 12:28:50|95824|95774|95838.7|95788.7|95844|95794|95823.5|95773.5|48
1654864140000|2022-06-10 12:29:00|95839.9|95789.9|95832.7|95782.7|95839.9|95789.9|95811.8|95761.8|74
1654864150000|2022-06-10 12:29:10|95824.3|95774.3|95815.1|95765.1|95840.3|95790.3|95806.4|95756.4|63
1654864160000|2022-06-10 12:29:20|95812.5|95762.5|95821.3|95771.3|95823.8|95773.8|95807.3|95757.3|55
1654864170000|2022-06-10 12:29:30|95821.2|95771.2|95822|95772|95832.9|95782.9|95816.1|95766.1|65
1654864180000|2022-06-10 12:29:40|95820.9|95770.9|95828.7|95778.7|95838.4|95788.4|95812.2|95762.2|63
1654864190000|2022-06-10 12:29:50|95827.4|95777.4|95873|95763.5|95873|95792.9|95790.4|95732.2|71
1654864200000|2022-06-10 12:30:00|95881.6|95760.6|96177.7|95977.7|96186|96051.1|95865|95753.7|79
1654864210000|2022-06-10 12:30:10|96180.1|95980.1|96225.3|96025.3|96274.3|96074.3|96163|95963|71
1654864220000|2022-06-10 12:30:20|96225|96025|96233.6|96033.6|96269.4|96073.5|96174|96004|68
1654864230000|2022-06-10 12:30:30|96204.3|96069.8|96184.5|95984.5|96230.5|96069.8|96132.2|95965.9|71
1654864240000|2022-06-10 12:30:40|96180.7|95980.7|96128.4|95936|96211.6|96023.9|96049.9|95927.3|78
1654864250000|2022-06-10 12:30:50|96086.9|95987|96393.4|96209.2|96419.7|96232.2|96057.1|95956.3|78
1654864260000|2022-06-10 12:31:00|96373.3|96224.7|96360.5|96310.5|96459.2|96354.8|96350.1|96220.6|76
1654864270000|2022-06-10 12:31:10|96367.8|96317.8|96329|96279|96417.8|96317.8|96291.5|96161.5|76
1654864280000|2022-06-10 12:31:20|96405.8|96226.8|96419.9|96369.9|96472.8|96374.7|96323.1|96206.2|77
1654864290000|2022-06-10 12:31:30|96424.4|96374.4|96438.2|96388.2|96483.5|96388.2|96362.3|96294.9|79
1654864300000|2022-06-10 12:31:40|96435.5|96385.5|96440|96390|96444.4|96394.4|96405|96355|77
1654864310000|2022-06-10 12:31:50|96435|96385|96425.7|96375.7|96480|96396.5|96353.3|96264.8|77
1654864320000|2022-06-10 12:32:00|96455|96307|96378.2|96328.2|96455|96382|96369.1|96291|80
1654864330000|2022-06-10 12:32:10|96376.5|96326.5|96376.5|96326.5|96417.2|96367.2|96365.8|96315.8|76
1654864340000|2022-06-10 12:32:20|96375|96325|96393.6|96343.6|96397.4|96347.4|96353|96303|78
1654864350000|2022-06-10 12:32:30|96392.7|96342.7|96406.1|96356.1|96426.3|96376.3|96391.3|96341.3|78
1654864360000|2022-06-10 12:32:40|96406.5|96356.5|96407.2|96357.2|96415|96365|96391.1|96341.1|76
1654864370000|2022-06-10 12:32:50|96406.8|96356.8|96377.4|96327.4|96446|96372.1|96377|96303.6|75
1654864380000|2022-06-10 12:33:00|96379.2|96329.2|96361.7|96311.7|96394.6|96329.2|96314.8|96264.8|76
1654864390000|2022-06-10 12:33:10|96362.6|96312.6|96416.9|96366.9|96416.9|96366.9|96350|96300|73
1654864400000|2022-06-10 12:33:20|96412.7|96362.7|96426.5|96376.5|96433.1|96400.7|96398|96351.6|79
1654864410000|2022-06-10 12:33:30|96432.3|96382.3|96461.3|96411.3|96499.1|96449.1|96422.1|96373|78
1654864420000|2022-06-10 12:33:40|96455|96405|96491.2|96441.2|96502.8|96452.8|96440.9|96390.9|76
1654864430000|2022-06-10 12:33:50|96489.4|96439.4|96493.9|96443.9|96493.9|96443.9|96464.7|96414.7|77
1654864440000|2022-06-10 12:34:00|96490.1|96440.1|96549.4|96499.4|96562.3|96512.3|96477.9|96427.9|79
1654864450000|2022-06-10 12:34:10|96547.1|96497.1|96542.8|96492.8|96578|96512.3|96525|96475|75
1654864460000|2022-06-10 12:34:20|96545|96495|96497.8|96447.8|96548.3|96498.3|96497.8|96447.8|75
1654864470000|2022-06-10 12:34:30|96500.3|96450.3|96442.3|96392.3|96508.7|96458.7|96433.9|96383.9|79
1654864480000|2022-06-10 12:34:40|96444.8|96394.8|96446.8|96396.8|96452|96402|96425.3|96375.3|73
1654864490000|2022-06-10 12:34:50|96448.4|96398.4|96455.4|96405.4|96457.5|96407.5|96441|96391|77
1654864500000|2022-06-10 12:35:00|96456.7|96406.7|96435.5|96385.5|96456.7|96415.9|96424.7|96378.3|73
1654864510000|2022-06-10 12:35:10|96432.5|96382.5|96406|96356|96433.7|96394.8|96392.5|96342.5|77
1654864520000|2022-06-10 12:35:20|96398.2|96348.2|96390.1|96340.1|96414.2|96364.2|96381.3|96331.3|77
1654864530000|2022-06-10 12:35:30|96390|96340|96340.7|96290.7|96400.5|96350.5|96340.3|96290.3|80
1654864540000|2022-06-10 12:35:40|96334.9|96284.9|96302.3|96252.3|96340.5|96302.6|96289.7|96239.7|74
1654864550000|2022-06-10 12:35:50|96299|96249|96293.9|96243.9|96324.3|96274.3|96266.4|96216.4|79
1654864560000|2022-06-10 12:36:00|96289.2|96239.2|96310.4|96260.4|96318.7|96268.7|96271.5|96221.5|78
1654864570000|2022-06-10 12:36:10|96302.4|96252.4|96303.2|96253.2|96312.1|96262.1|96293.2|96243.2|72
1654864580000|2022-06-10 12:36:20|96301.3|96251.3|96288.1|96263.1|96313.6|96267.3|96286|96240.1|74
1654864590000|2022-06-10 12:36:30|96284.4|96259.4|96265|96240|96298.4|96263.9|96254.1|96211.6|74
1654864600000|2022-06-10 12:36:40|96261.2|96236.2|96269.2|96219.2|96292.5|96254.3|96258.3|96217.3|73
1654864610000|2022-06-10 12:36:50|96271.5|96221.5|96263.6|96213.6|96277.9|96245|96253.3|96210.6|79
1654864620000|2022-06-10 12:37:00|96259.2|96209.2|96220.4|96170.4|96273.2|96235.9|96216.5|96166.5|78
1654864630000|2022-06-10 12:37:10|96220.7|96170.7|96271.7|96221.7|96280|96230|96220.7|96170.7|75
1654864640000|2022-06-10 12:37:20|96272.5|96222.5|96233.8|96183.8|96272.5|96222.5|96217.4|96167.4|75
1654864650000|2022-06-10 12:37:30|96235.9|96185.9|96295.6|96245.6|96300.3|96250.3|96234.8|96184.8|72
1654864660000|2022-06-10 12:37:40|96299.9|96249.9|96259.9|96209.9|96299.9|96249.9|96248.5|96198.5|80
1654864670000|2022-06-10 12:37:50|96258.4|96208.4|96281.4|96231.4|96293.2|96243.2|96256.2|96206.2|73
1654864680000|2022-06-10 12:38:00|96275.4|96225.4|96289.7|96239.7|96308.1|96268.2|96264.9|96225.4|73
1654864690000|2022-06-10 12:38:10|96292.4|96242.4|96334.3|96284.3|96353.9|96303.9|96289.8|96239.8|74
1654864700000|2022-06-10 12:38:20|96340.5|96290.5|96369|96319|96369.9|96319.9|96336.5|96286.5|79
1654864710000|2022-06-10 12:38:30|96368.6|96318.6|96355.1|96305.1|96382.5|96332.5|96349.3|96305.1|77
1654864720000|2022-06-10 12:38:40|96361.9|96311.9|96372.2|96322.2|96386|96336|96350|96304.4|74
1654864730000|2022-06-10 12:38:50|96378.6|96328.6|96396|96346|96414.4|96364.4|96362.1|96322.5|76
1654864740000|2022-06-10 12:39:00|96396.2|96346.2|96356.2|96306.2|96403.2|96353.2|96347.9|96306.2|77
1654864750000|2022-06-10 12:39:10|96361.2|96311.2|96360.4|96335.4|96381.5|96338.6|96350|96301.5|75
1654864760000|2022-06-10 12:39:20|96360.1|96335.1|96368.7|96318.7|96372.9|96335.1|96335.5|96297.2|70
1654864770000|2022-06-10 12:39:30|96347.4|96322.4|96335.2|96285.2|96365.7|96323.9|96321.2|96277.8|78
1654864780000|2022-06-10 12:39:40|96332.4|96282.4|96294.2|96244.2|96337.2|96290.3|96287|96237|75
1654864790000|2022-06-10 12:39:50|96288.7|96238.7|96259.6|96209.6|96294.5|96248.8|96252.4|96206.6|77
1654864800000|2022-06-10 12:40:00|96262.1|96212.1|96208.8|96158.8|96270.3|96220.3|96205.4|96155.4|74
1654864810000|2022-06-10 12:40:10|96213|96163|96182.9|96132.9|96213.8|96165.6|96170|96120|76
1654864820000|2022-06-10 12:40:20|96180.8|96130.8|96205.3|96155.3|96209.8|96159.8|96178|96128|79
1654864830000|2022-06-10 12:40:30|96208.3|96158.3|96190.4|96140.4|96223.3|96173.3|96190.4|96140.4|76
1654864840000|2022-06-10 12:40:40|96195.3|96145.3|96187.5|96137.5|96217.9|96167.9|96187.5|96137.5|72
1654864850000|2022-06-10 12:40:50|96188.1|96138.1|96147.6|96097.6|96200|96150|96135.9|96085.9|72
1654864860000|2022-06-10 12:41:00|96146.1|96096.1|96130.1|96080.1|96151.2|96101.2|96104.5|96054.5|76
1654864870000|2022-06-10 12:41:10|96132.8|96082.8|96100.8|96050.8|96134.1|96084.1|96088.8|96041.2|80
1654864880000|2022-06-10 12:41:20|96088|96063|96084.6|96034.6|96105.8|96070|96063.1|96032|76
1654864890000|2022-06-10 12:41:30|96082.4|96032.4|96078.1|96028.1|96096.5|96057.9|96047.4|96006.8|78
1654864900000|2022-06-10 12:41:40|96089.9|96039.9|96080.5|96030.5|96106.1|96056.1|96067|96017|78
1654864910000|2022-06-10 12:41:50|96086.1|96036.1|96136.5|96086.5|96168.3|96118.3|96080.8|96033.9|79
1654864920000|2022-06-10 12:42:00|96134.2|96084.2|96114.2|96064.2|96152.7|96102.7|96113.7|96063.7|80
1654864930000|2022-06-10 12:42:10|96112.1|96062.1|96088.9|96038.9|96121.4|96071.4|96079|96029|79
1654864940000|2022-06-10 12:42:20|96087.2|96037.2|96093.3|96043.3|96109|96059|96084.1|96034.1|76
1654864950000|2022-06-10 12:42:30|96095.8|96045.8|96116.7|96066.7|96122.5|96075.2|96093.3|96044.4|76
1654864960000|2022-06-10 12:42:40|96116.5|96066.5|96111|96086|96123.5|96086|96082.1|96032.1|78
1654864970000|2022-06-10 12:42:50|96113.9|96088.9|96179.5|96154.5|96198.2|96160.7|96109|96073.4|78
1654864980000|2022-06-10 12:43:00|96177.9|96152.9|96234.8|96184.8|96240.3|96202.5|96177.9|96145.1|75
1654864990000|2022-06-10 12:43:10|96234.7|96184.7|96255.9|96205.9|96277|96228.9|96224|96184.7|73
1654865000000|2022-06-10 12:43:20|96255.8|96205.8|96252.2|96202.2|96257.3|96216.3|96231.5|96193.4|65
1654865010000|2022-06-10 12:43:30|96251.6|96201.6|96230.3|96205.3|96255.4|96216.1|96219.6|96194.6|72
1654865020000|2022-06-10 12:43:40|96220.3|96195.3|96186.7|96161.7|96225.5|96200.5|96174.6|96149.6|76
1654865030000|2022-06-10 12:43:50|96183.9|96158.9|96180.9|96155.9|96183.9|96158.9|96163.8|96138.8|76
1654865040000|2022-06-10 12:44:00|96179|96154|96246.7|96221.7|96248.7|96223.7|96179|96154|78
1654865050000|2022-06-10 12:44:10|96245.5|96220.5|96230.5|96205.5|96258.4|96233.4|96225.7|96200.7|79
1654865060000|2022-06-10 12:44:20|96231.6|96206.6|96226.9|96201.9|96233.2|96208.2|96196.1|96171.1|75
1654865070000|2022-06-10 12:44:30|96218.5|96193.5|96199.2|96174.2|96219|96194|96195.9|96170.9|75
1654865080000|2022-06-10 12:44:40|96200.9|96175.9|96204.8|96179.8|96222.1|96197.1|96197.7|96172.7|74
1654865090000|2022-06-10 12:44:50|96199.4|96174.4|96231.9|96206.9|96245.5|96220.5|96188.4|96163.4|71
1654865100000|2022-06-10 12:45:00|96230.2|96205.2|96190.7|96165.7|96242|96217|96185.9|96160.9|77
1654865110000|2022-06-10 12:45:10|96193.6|96168.6|96183.1|96158.1|96196.2|96171.2|96158.1|96133.1|73
1654865120000|2022-06-10 12:45:20|96182.6|96157.6|96169.7|96144.7|96208.7|96183.7|96169.7|96144.7|75
1654865130000|2022-06-10 12:45:30|96171|96146|96182|96157|96184.6|96159.6|96160.8|96135.8|70
1654865140000|2022-06-10 12:45:40|96182.6|96157.6|96196.2|96171.2|96196.2|96171.2|96167.7|96142.7|69
1654865150000|2022-06-10 12:45:50|96196|96171|96208.8|96183.8|96208.8|96183.8|96192.8|96167.8|65
1654865160000|2022-06-10 12:46:00|96208.4|96183.4|96231.9|96206.9|96235.7|96210.7|96207.1|96182.1|76
1654865170000|2022-06-10 12:46:10|96231.5|96206.5|96236.5|96211.5|96239.4|96214.4|96225.3|96200.3|69
1654865180000|2022-06-10 12:46:20|96235.2|96210.2|96238.6|96213.6|96246.3|96221.3|96223.2|96198.2|74
1654865190000|2022-06-10 12:46:30|96238.4|96213.4|96212.1|96187.1|96240.4|96215.4|96211.5|96186.5|73
1654865200000|2022-06-10 12:46:40|96210.2|96185.2|96231.4|96206.4|96233.5|96208.5|96204|96179|71
1654865210000|2022-06-10 12:46:50|96234.5|96209.5|96221|96196|96242.4|96217.4|96221|96196|75
1654865220000|2022-06-10 12:47:00|96228.7|96203.7|96235.6|96210.6|96239.5|96214.5|96212.8|96187.8|74
1654865230000|2022-06-10 12:47:10|96231|96206|96252.8|96227.8|96256.1|96231.1|96231|96206|73
1654865240000|2022-06-10 12:47:20|96253|96228|96309.9|96284.9|96338.5|96305.4|96246.4|96221.4|69
1654865250000|2022-06-10 12:47:30|96309.6|96284.6|96308.5|96283.5|96321.1|96285.6|96289|96256.2|75
1654865260000|2022-06-10 12:47:40|96308.8|96283.8|96329|96304|96329.2|96304.2|96297.7|96264.7|73
1654865270000|2022-06-10 12:47:50|96330.3|96305.3|96344.8|96319.8|96364.5|96328.5|96322.9|96297.9|67
1654865280000|2022-06-10 12:48:00|96344.7|96319.7|96355.3|96330.3|96355.3|96330.3|96316.3|96291.3|78
1654865290000|2022-06-10 12:48:10|96355.7|96330.7|96341.6|96316.6|96364|96339|96332|96300.6|80
1654865300000|2022-06-10 12:48:20|96341.4|96316.4|96332.8|96307.8|96344.1|96319.1|96326.9|96301.9|73
1654865310000|2022-06-10 12:48:30|96333.9|96308.9|96371.8|96346.8|96372.1|96347.1|96331.6|96306.6|75
1654865320000|2022-06-10 12:48:40|96369.5|96344.5|96366|96341|96373.4|96348.4|96358.2|96333.2|72
1654865330000|2022-06-10 12:48:50|96367.6|96342.6|96382.8|96357.8|96384.3|96359.3|96365|96340|70
1654865340000|2022-06-10 12:49:00|96383.9|96358.9|96362.3|96337.3|96389.8|96364.8|96361.1|96328|71
1654865350000|2022-06-10 12:49:10|96363.2|96338.2|96356.1|96331.1|96395.5|96357.3|96355.8|96321.1|75
1654865360000|2022-06-10 12:49:20|96356|96331|96345.1|96320.1|96377.4|96339|96342.9|96317.9|78
1654865370000|2022-06-10 12:49:30|96343.2|96318.2|96325.2|96300.2|96346.6|96321.6|96322.2|96285.2|75
1654865380000|2022-06-10 12:49:40|96324.2|96299.2|96375.2|96350.2|96378.1|96353.1|96323.8|96298.8|80
1654865390000|2022-06-10 12:49:50|96374|96349|96406.7|96356.7|96406.7|96370.6|96368.8|96330.6|77
1654865400000|2022-06-10 12:50:00|96407.4|96357.4|96412|96387|96432.8|96395.6|96381.9|96356|79
1654865410000|2022-06-10 12:50:10|96424.8|96374.8|96424.7|96399.7|96430.5|96400.5|96405.5|96371.7|73
1654865420000|2022-06-10 12:50:20|96423.6|96398.6|96422.1|96397.1|96444.1|96407.4|96415.2|96384.1|66
1654865430000|2022-06-10 12:50:30|96421.8|96396.8|96434.2|96409.2|96436|96411|96402.3|96377.3|78
1654865440000|2022-06-10 12:50:40|96434.3|96409.3|96437.6|96412.6|96444.9|96419.9|96430.1|96405.1|75
1654865450000|2022-06-10 12:50:50|96438.3|96413.3|96429.9|96404.9|96453.9|96428.9|96424.2|96399.2|76
1654865460000|2022-06-10 12:51:00|96429.7|96404.7|96519.3|96469.3|96519.3|96474.2|96429.1|96404.1|75
1654865470000|2022-06-10 12:51:10|96506.3|96481.3|96472.9|96447.9|96514.6|96489.5|96465.3|96440.3|78
1654865480000|2022-06-10 12:51:20|96473.4|96448.4|96471.8|96446.8|96490.2|96465.2|96468.2|96443.2|76
1654865490000|2022-06-10 12:51:30|96470.2|96445.2|96475.1|96450.1|96478.1|96453.1|96467|96442|71
1654865500000|2022-06-10 12:51:40|96474.9|96449.9|96504.7|96479.7|96513.1|96488.1|96470.3|96445.3|75
1654865510000|2022-06-10 12:51:50|96503.9|96478.9|96503|96478|96535.4|96499.7|96481.8|96456.8|78
1654865520000|2022-06-10 12:52:00|96498.8|96473.8|96488.4|96463.4|96508|96476.3|96485.1|96458|72
1654865530000|2022-06-10 12:52:10|96488|96463|96466.5|96441.5|96488|96463|96455|96430|68
1654865540000|2022-06-10 12:52:20|96467.6|96442.6|96473.9|96448.9|96475.4|96450.4|96456.7|96431.7|77
1654865550000|2022-06-10 12:52:30|96477.3|96452.3|96515.5|96490.5|96515.5|96490.5|96472.9|96447.9|76
1654865560000|2022-06-10 12:52:40|96518.1|96493.1|96511|96486|96534.5|96509.5|96508.7|96483.7|78
1654865570000|2022-06-10 12:52:50|96512.2|96487.2|96538.2|96513.2|96541.2|96516.2|96506.1|96481.1|70
1654865580000|2022-06-10 12:53:00|96538.4|96513.4|96597.1|96572.1|96597.2|96572.2|96533.8|96508.8|76
1654865590000|2022-06-10 12:53:10|96593.5|96568.5|96572.2|96547.2|96606.9|96581.9|96569|96544|74
1654865600000|2022-06-10 12:53:20|96569.8|96544.8|96543.9|96518.9|96598.1|96573.1|96543.9|96518.9|78
1654865610000|2022-06-10 12:53:30|96541.5|96516.5|96532.4|96507.4|96546.2|96521.2|96509.5|96484.5|74
1654865620000|2022-06-10 12:53:40|96529.6|96504.6|96552.1|96527.1|96555.1|96530.1|96522|96497|78
1654865630000|2022-06-10 12:53:50|96552.3|96527.3|96557.5|96532.5|96567.4|96542.4|96546.9|96521.9|77
1654865640000|2022-06-10 12:54:00|96558.4|96533.4|96546.8|96521.8|96568|96543|96545.7|96520.7|70
1654865650000|2022-06-10 12:54:10|96542.7|96517.7|96524.5|96499.5|96544.4|96519.4|96508.4|96483.4|74
1654865660000|2022-06-10 12:54:20|96523.4|96498.4|96500.5|96475.5|96525|96500|96500.5|96475.5|74
1654865670000|2022-06-10 12:54:30|96501.5|96476.5|96493.5|96468.5|96504.5|96479.5|96490.6|96465.6|75
1654865680000|2022-06-10 12:54:40|96494.7|96469.7|96440.9|96415.9|96494.7|96469.7|96438.9|96413.9|74
1654865690000|2022-06-10 12:54:50|96441.3|96416.3|96499|96474|96499|96474|96441.3|96416.3|73
1654865700000|2022-06-10 12:55:00|96499.6|96474.6|96531.3|96506.3|96540.4|96515.4|96498.3|96473.3|77
1654865710000|2022-06-10 12:55:10|96531.6|96506.6|96559.1|96534.1|96573.1|96548.1|96528.6|96503.6|76
1654865720000|2022-06-10 12:55:20|96558.4|96533.4|96539.5|96514.5|96567.9|96542.9|96538|96513|79
1654865730000|2022-06-10 12:55:30|96540|96515|96564.4|96539.4|96579.7|96554.7|96539.5|96514.5|77
1654865740000|2022-06-10 12:55:40|96564.6|96539.6|96589.8|96564.8|96590.6|96565.6|96555.6|96530.6|75
1654865750000|2022-06-10 12:55:50|96585.3|96560.3|96581.1|96556.1|96585.3|96560.3|96577.7|96552.7|70
1654865760000|2022-06-10 12:56:00|96581.3|96556.3|96560.4|96535.4|96581.3|96556.3|96547.8|96522.8|76
1654865770000|2022-06-10 12:56:10|96560|96535|96545.5|96520.5|96560|96535|96536.5|96511.5|67
1654865780000|2022-06-10 12:56:20|96546.1|96521.1|96552.1|96527.1|96552.5|96527.5|96535.1|96510.1|71
1654865790000|2022-06-10 12:56:30|96550.3|96525.3|96581.2|96556.2|96584.2|96559.2|96550.3|96525.3|71
1654865800000|2022-06-10 12:56:40|96576.3|96551.3|96597.4|96572.4|96599.5|96574.5|96575.7|96550.7|64
1654865810000|2022-06-10 12:56:50|96596.6|96571.6|96624.2|96599.2|96624.6|96599.6|96596.6|96571.6|72
1654865820000|2022-06-10 12:57:00|96623.6|96598.6|96645.4|96620.4|96645.4|96620.4|96616.3|96591.3|76
1654865830000|2022-06-10 12:57:10|96645.9|96620.9|96677.5|96652.5|96709.5|96684.5|96644.1|96619.1|73
1654865840000|2022-06-10 12:57:20|96678.2|96653.2|96640.4|96615.4|96678.2|96653.2|96635.5|96610.5|77
1654865850000|2022-06-10 12:57:30|96645.5|96620.5|96691.6|96666.6|96692.7|96667.7|96644.5|96619.5|75
1654865860000|2022-06-10 12:57:40|96690.2|96665.2|96715.4|96690.4|96717.9|96692.9|96685.6|96660.6|72
1654865870000|2022-06-10 12:57:50|96716.4|96691.4|96734.1|96709.1|96734.1|96709.1|96711.2|96686.2|74
1654865880000|2022-06-10 12:58:00|96732.2|96707.2|96736.4|96711.4|96738.4|96713.4|96729.1|96704.1|74
1654865890000|2022-06-10 12:58:10|96736.7|96711.7|96721|96696|96736.7|96711.7|96720.2|96695.2|72
1654865900000|2022-06-10 12:58:20|96719.6|96694.6|96728.3|96703.3|96737.7|96712.7|96719.3|96694.3|74
1654865910000|2022-06-10 12:58:30|96728.4|96703.4|96733.9|96708.9|96733.9|96708.9|96727.7|96702.7|60
1654865920000|2022-06-10 12:58:40|96735.1|96710.1|96717.3|96692.3|96738.7|96713.7|96714.9|96689.9|72
1654865930000|2022-06-10 12:58:50|96717|96692|96705.4|96680.4|96722.4|96697.4|96705.4|96680.4|71
1654865940000|2022-06-10 12:59:00|96705|96680|96719.8|96694.8|96722.3|96697.3|96698.8|96673.8|69
1654865950000|2022-06-10 12:59:10|96720.1|96695.1|96716|96691|96725.4|96700.4|96713.8|96688.8|68
1654865960000|2022-06-10 12:59:20|96715.5|96690.5|96701.9|96676.9|96720.4|96695.4|96696.2|96671.2|74
1654865970000|2022-06-10 12:59:30|96702.3|96677.3|96703.9|96678.9|96707.3|96682.3|96695.2|96670.2|70
1654865980000|2022-06-10 12:59:40|96703.7|96678.7|96713.4|96688.4|96720.7|96695.7|96703.7|96678.7|70
1654865990000|2022-06-10 12:59:50|96714.2|96689.2|96708.2|96683.2|96714.2|96689.2|96698.2|96673.2|76
1654866000000|2022-06-10 13:00:00|96705.5|96680.5|96639.7|96614.7|96705.5|96680.5|96628.3|96603.3|76
1654866010000|2022-06-10 13:00:10|96640.7|96615.7|96611.9|96586.9|96640.7|96615.7|96605.4|96580.4|73
1654866020000|2022-06-10 13:00:20|96618.5|96593.5|96611.5|96586.5|96630.1|96605.1|96602.8|96577.8|74
1654866030000|2022-06-10 13:00:30|96610.7|96585.7|96582.8|96557.8|96614.5|96589.5|96580|96555|73
1654866040000|2022-06-10 13:00:40|96582|96557|96574.2|96549.2|96583.4|96558.4|96549.8|96524.8|72
1654866050000|2022-06-10 13:00:50|96574.6|96549.6|96572.5|96547.5|96596.4|96571.4|96571.1|96546.1|75
1654866060000|2022-06-10 13:01:00|96572.9|96547.9|96518.1|96493.1|96586.5|96561.5|96517.1|96492.1|74
1654866070000|2022-06-10 13:01:10|96517.2|96492.2|96520.4|96495.4|96557.2|96532.2|96493.2|96464.9|78
1654866080000|2022-06-10 13:01:20|96520.9|96495.9|96526.3|96501.3|96543.3|96504.3|96511.2|96486.2|74
1654866090000|2022-06-10 13:01:30|96526.5|96501.5|96518.9|96493.9|96529.3|96504.3|96510.7|96485.7|74
1654866100000|2022-06-10 13:01:40|96517.7|96492.7|96512.7|96487.7|96519.3|96494.3|96498|96473|77
1654866110000|2022-06-10 13:01:50|96512.8|96487.8|96495.8|96470.8|96515.3|96490.3|96490.9|96448.6|79
1654866120000|2022-06-10 13:02:00|96496.2|96471.2|96483.8|96458.8|96497.9|96472.9|96477.9|96452.9|77
1654866130000|2022-06-10 13:02:10|96483.9|96458.9|96495.6|96470.6|96513.1|96481.2|96480.4|96455.4|76
1654866140000|2022-06-10 13:02:20|96494.1|96469.1|96487.5|96462.5|96501.3|96476.3|96481.1|96456.1|73
1654866150000|2022-06-10 13:02:30|96489.6|96464.6|96446.7|96421.7|96489.6|96464.6|96446.7|96421.7|75
1654866160000|2022-06-10 13:02:40|96444.2|96419.2|96447.2|96422.2|96463.7|96428.7|96434.9|96409.9|75
1654866170000|2022-06-10 13:02:50|96447.3|96422.3|96437.3|96412.3|96452.9|96427.9|96428.3|96403.3|70
1654866180000|2022-06-10 13:03:00|96437.8|96412.8|96450.5|96425.5|96460.3|96435.3|96437.3|96412.3|71
1654866190000|2022-06-10 13:03:10|96450.2|96425.2|96421.7|96396.7|96453.1|96428.1|96421.6|96396.6|80
1654866200000|2022-06-10 13:03:20|96421.6|96396.6|96437.6|96412.6|96440.5|96415.5|96403.1|96378.1|77
1654866210000|2022-06-10 13:03:30|96436.3|96411.3|96407.2|96382.2|96437.1|96412.1|96397.4|96372.4|75
1654866220000|2022-06-10 13:03:40|96404.2|96379.2|96400.3|96375.3|96407|96382|96396.2|96371.2|73
1654866230000|2022-06-10 13:03:50|96398.9|96373.9|96386.2|96361.2|96398.9|96373.9|96377.3|96352.3|76
1654866240000|2022-06-10 13:04:00|96386.5|96361.5|96375.3|96350.3|96390.6|96365.6|96359.6|96334.6|75
1654866250000|2022-06-10 13:04:10|96378.2|96353.2|96400.2|96375.2|96400.2|96375.2|96374.2|96349.2|66
1654866260000|2022-06-10 13:04:20|96401.5|96376.5|96410.2|96385.2|96422.7|96397.7|96396.7|96371.7|76
1654866270000|2022-06-10 13:04:30|96412|96387|96408.8|96383.8|96426.6|96401.6|96397.3|96372.3|69
1654866280000|2022-06-10 13:04:40|96406.8|96381.8|96408.4|96383.4|96422.2|96397.2|96393.9|96368.9|73
1654866290000|2022-06-10 13:04:50|96407.3|96382.3|96401|96376|96409.3|96384.3|96397|96372|60
1654866300000|2022-06-10 13:05:00|96403.4|96378.4|96406.5|96381.5|96416.8|96391.8|96400.5|96375.5|63
1654866310000|2022-06-10 13:05:10|96406.7|96381.7|96418.7|96393.7|96419.9|96394.9|96406.7|96381.7|61
1654866320000|2022-06-10 13:05:20|96418.3|96393.3|96371.8|96346.8|96418.3|96393.3|96368|96343|62
1654866330000|2022-06-10 13:05:30|96371.5|96346.5|96329|96304|96375.2|96350.2|96325.9|96300.9|66
1654866340000|2022-06-10 13:05:40|96329.2|96304.2|96352.3|96327.3|96352.3|96327.3|96329.2|96304.2|64
1654866350000|2022-06-10 13:05:50|96351.7|96326.7|96387.8|96362.8|96387.8|96362.8|96347.8|96322.8|68
1654866360000|2022-06-10 13:06:00|96390.4|96365.4|96440.6|96415.6|96445.9|96420.9|96381.8|96356.8|75
1654866370000|2022-06-10 13:06:10|96438.1|96413.1|96410.2|96385.2|96442.5|96417.5|96406.2|96381.2|77
1654866380000|2022-06-10 13:06:20|96410.5|96385.5|96422.5|96397.5|96433.5|96408.5|96405.7|96380.7|72
1654866390000|2022-06-10 13:06:30|96423.6|96398.6|96475.3|96450.3|96477.3|96452.3|96421.5|96396.5|74
1654866400000|2022-06-10 13:06:40|96477.6|96452.6|96470.5|96445.5|96494.2|96469.2|96464.9|96439.9|77
1654866410000|2022-06-10 13:06:50|96471.9|96446.9|96475.9|96450.9|96476.2|96451.2|96453.8|96428.8|75
1654866420000|2022-06-10 13:07:00|96474.9|96449.9|96472.9|96447.9|96487.8|96462.8|96462.8|96437.8|73
1654866430000|2022-06-10 13:07:10|96475.2|96450.2|96461.4|96436.4|96477.6|96452.6|96454.9|96429.9|66
1654866440000|2022-06-10 13:07:20|96463.5|96438.5|96466.3|96441.3|96477.1|96452.1|96463.4|96438.4|65
1654866450000|2022-06-10 13:07:30|96467|96442|96502.8|96477.8|96508.3|96479.2|96457.7|96432.7|67
1654866460000|2022-06-10 13:07:40|96503.9|96478.9|96494.3|96469.3|96510.4|96485.4|96493.2|96468.2|68
1654866470000|2022-06-10 13:07:50|96494.5|96469.5|96511.9|96486.9|96515.2|96490.2|96494.1|96469.1|71
1654866480000|2022-06-10 13:08:00|96512.2|96487.2|96531.6|96506.6|96538.3|96513.3|96506.6|96481.6|78
1654866490000|2022-06-10 13:08:10|96537.1|96512.1|96515.1|96490.1|96560.2|96526|96512.5|96487.2|74
1654866500000|2022-06-10 13:08:20|96516.6|96491.6|96520.3|96495.3|96542.3|96517.3|96514.9|96489.9|76
1654866510000|2022-06-10 13:08:30|96518.7|96493.7|96515.1|96490.1|96522|96497|96512|96487|71
1654866520000|2022-06-10 13:08:40|96515.5|96490.5|96519|96494|96522.9|96497.9|96513.8|96488.8|57
1654866530000|2022-06-10 13:08:50|96518.6|96493.6|96504.3|96479.3|96522.1|96497.1|96502|96477|58
1654866540000|2022-06-10 13:09:00|96505.4|96480.4|96501.5|96476.5|96510.8|96485.8|96498.7|96473.7|69
1654866550000|2022-06-10 13:09:10|96502.8|96477.8|96505.4|96480.4|96511.5|96486.5|96494.1|96469.1|65
1654866560000|2022-06-10 13:09:20|96505.7|96480.7|96502.5|96477.5|96517|96492|96502.5|96477.5|69
1654866570000|2022-06-10 13:09:30|96503.7|96478.7|96503.2|96478.2|96508.3|96483.3|96489.2|96464.2|66
1654866580000|2022-06-10 13:09:40|96502.8|96477.8|96501.1|96476.1|96502.8|96477.8|96490.4|96465.4|66
1654866590000|2022-06-10 13:09:50|96500.9|96475.9|96491.8|96466.8|96500.9|96475.9|96486.8|96461.8|63
1654866600000|2022-06-10 13:10:00|96491.7|96466.7|96487.9|96462.9|96496.8|96471.8|96483.5|96458.5|71
1654866610000|2022-06-10 13:10:10|96486.2|96461.2|96497.1|96472.1|96499.1|96474.1|96483.7|96458.7|71
1654866620000|2022-06-10 13:10:20|96497.5|96472.5|96490.9|96465.9|96502|96477|96480.5|96455.5|61
1654866630000|2022-06-10 13:10:30|96490.8|96465.8|96488.2|96463.2|96492.6|96467.6|96484.7|96459.7|67
1654866640000|2022-06-10 13:10:40|96487.7|96462.7|96472.5|96447.5|96493|96468|96471.2|96446.2|72
1654866650000|2022-06-10 13:10:50|96474|96449|96452.7|96427.7|96474|96449|96447.4|96422.4|64
1654866660000|2022-06-10 13:11:00|96449.4|96424.4|96451.4|96426.4|96451.4|96426.4|96440.4|96415.4|61
1654866670000|2022-06-10 13:11:10|96450.9|96425.9|96473.7|96448.7|96476.7|96451.7|96433.6|96408.6|71
1654866680000|2022-06-10 13:11:20|96471.7|96446.7|96468.7|96443.7|96476.4|96451.4|96461.2|96436.2|61
1654866690000|2022-06-10 13:11:30|96468.1|96443.1|96463.9|96438.9|96469.8|96444.8|96454.1|96429.1|71
1654866700000|2022-06-10 13:11:40|96464.1|96439.1|96460.3|96435.3|96468.4|96443.4|96454.1|96429.1|69
1654866710000|2022-06-10 13:11:50|96460.9|96435.9|96460|96435|96462.4|96437.4|96449.6|96424.6|66
1654866720000|2022-06-10 13:12:00|96460.7|96435.7|96449.8|96424.8|96463.7|96438.7|96445.7|96420.7|64
1654866730000|2022-06-10 13:12:10|96449.7|96424.7|96439.9|96414.9|96450.9|96425.9|96439.9|96414.9|69
1654866740000|2022-06-10 13:12:20|96434.2|96409.2|96422.7|96397.7|96434.7|96409.7|96420|96395|74
1654866750000|2022-06-10 13:12:30|96422|96397|96427.8|96402.8|96435.8|96410.8|96413.7|96388.7|72
1654866760000|2022-06-10 13:12:40|96427.9|96402.9|96416.8|96391.8|96429.7|96404.7|96416.4|96391.4|62
1654866770000|2022-06-10 13:12:50|96416.6|96391.6|96402|96377|96416.6|96391.6|96400.6|96375.6|72
1654866780000|2022-06-10 13:13:00|96401.7|96376.7|96452.6|96427.6|96456|96431|96401.4|96376.4|68
1654866790000|2022-06-10 13:13:10|96452.3|96427.3|96448.6|96423.6|96457.2|96432.2|96445.6|96420.6|56
1654866800000|2022-06-10 13:13:20|96447.7|96422.7|96486.8|96461.8|96489.3|96464.3|96447.5|96422.5|69
1654866810000|2022-06-10 13:13:30|96482.2|96457.2|96482.1|96457.1|96484.5|96459.5|96474.1|96449.1|68
1654866820000|2022-06-10 13:13:40|96482|96457|96477.3|96452.3|96487.1|96462.1|96468.8|96443.8|67
1654866830000|2022-06-10 13:13:50|96485.2|96460.2|96576.2|96551.2|96579.8|96554.8|96485.2|96460.2|76
1654866840000|2022-06-10 13:14:00|96575.7|96550.7|96551.2|96526.2|96577.7|96552.7|96540.8|96515.8|76
1654866850000|2022-06-10 13:14:10|96550.9|96525.9|96574.5|96549.5|96576.3|96551.3|96547.8|96522.8|69
1654866860000|2022-06-10 13:14:20|96574.1|96549.1|96574.1|96549.1|96575.7|96550.7|96562.6|96537.6|74
1654866870000|2022-06-10 13:14:30|96574.8|96549.8|96572.9|96547.9|96578|96553|96567.5|96542.5|63
1654866880000|2022-06-10 13:14:40|96572.8|96547.8|96560.7|96535.7|96573.2|96548.2|96559.7|96534.7|60
1654866890000|2022-06-10 13:14:50|96558.7|96533.7|96549|96524|96560.6|96535.6|96545|96520|57
1654866900000|2022-06-10 13:15:00|96549.1|96524.1|96568.6|96543.6|96571|96546|96548.4|96523.4|69
1654866910000|2022-06-10 13:15:10|96567.9|96542.9|96571.7|96546.7|96571.9|96546.9|96558.8|96533.8|61
1654866920000|2022-06-10 13:15:20|96572|96547|96566.1|96541.1|96575|96550|96563.2|96538.2|60
1654866930000|2022-06-10 13:15:30|96565|96540|96565.9|96540.9|96566.8|96541.8|96559.7|96534.7|62
1654866940000|2022-06-10 13:15:40|96565.5|96540.5|96580.6|96555.6|96608.5|96583.5|96565.4|96540.4|72
1654866950000|2022-06-10 13:15:50|96580|96555|96575.2|96550.2|96592.9|96567.9|96574.1|96549.1|61
1654866960000|2022-06-10 13:16:00|96572.8|96547.8|96564.7|96539.7|96576.7|96551.7|96549.4|96524.4|74
1654866970000|2022-06-10 13:16:10|96565|96540|96552.6|96527.6|96565.9|96540.9|96546.9|96521.9|68
1654866980000|2022-06-10 13:16:20|96559.9|96534.9|96566|96541|96570.7|96545.7|96555.7|96530.7|66
1654866990000|2022-06-10 13:16:30|96565.1|96540.1|96603|96578|96606.3|96581.3|96562.7|96537.7|69
1654867000000|2022-06-10 13:16:40|96603.7|96578.7|96590|96565|96604.3|96579.3|96590|96565|70
1654867010000|2022-06-10 13:16:50|96590.8|96565.8|96572.7|96547.7|96593.9|96568.9|96572.2|96547.2|64
1654867020000|2022-06-10 13:17:00|96574.2|96549.2|96579.1|96554.1|96594.2|96569.2|96572.5|96547.5|63
1654867030000|2022-06-10 13:17:10|96577.1|96552.1|96603.3|96578.3|96606.8|96581.8|96572.1|96547.1|70
1654867040000|2022-06-10 13:17:20|96604|96579|96612.8|96587.8|96615.3|96590.3|96597.9|96572.9|68
1654867050000|2022-06-10 13:17:30|96614.6|96589.6|96608.5|96583.5|96615.6|96590.6|96604.5|96579.5|72
1654867060000|2022-06-10 13:17:40|96608.1|96583.1|96628.9|96603.9|96631.6|96606.6|96608.1|96583.1|71
1654867070000|2022-06-10 13:17:50|96628.7|96603.7|96612.1|96587.1|96629.9|96604.9|96605.9|96580.9|70
1654867080000|2022-06-10 13:18:00|96610.4|96585.4|96610.4|96585.4|96613.6|96588.6|96604.8|96579.8|67
1654867090000|2022-06-10 13:18:10|96610.8|96585.8|96625.6|96600.6|96626.1|96601.1|96607.8|96582.8|68
1654867100000|2022-06-10 13:18:20|96627.9|96602.9|96625|96600|96637.9|96612.9|96623.3|96598.3|67
1654867110000|2022-06-10 13:18:30|96624.9|96599.9|96618.9|96593.9|96631.8|96606.8|96618.9|96593.9|65
1654867120000|2022-06-10 13:18:40|96619.5|96594.5|96607.6|96582.6|96620.8|96595.8|96607.1|96582.1|65
1654867130000|2022-06-10 13:18:50|96607.5|96582.5|96614.3|96589.3|96619.3|96594.3|96603.5|96578.5|65
1654867140000|2022-06-10 13:19:00|96616.1|96591.1|96631.4|96606.4|96632.3|96607.3|96615.5|96590.5|65
1654867150000|2022-06-10 13:19:10|96631.6|96606.6|96649.3|96624.3|96657|96632|96631.6|96606.6|63
1654867160000|2022-06-10 13:19:20|96646.7|96621.7|96651|96626|96659.1|96634.1|96641.5|96616.5|57
1654867170000|2022-06-10 13:19:30|96652.6|96627.6|96688.6|96663.6|96690.9|96665.9|96650.1|96625.1|71
1654867180000|2022-06-10 13:19:40|96692.6|96667.6|96696.5|96671.5|96703.2|96678.2|96691.5|96666.5|68
1654867190000|2022-06-10 13:19:50|96696.3|96671.3|96697.1|96672.1|96701.6|96676.6|96689.3|96664.3|66
1654867200000|2022-06-10 13:20:00|96693|96668|96695.6|96670.6|96701.7|96676.7|96693|96668|70
1654867210000|2022-06-10 13:20:10|96695.7|96670.7|96705.2|96680.2|96707.1|96682.1|96691.6|96666.6|67
1654867220000|2022-06-10 13:20:20|96706.7|96681.7|96719.1|96694.1|96724.9|96699.9|96702.9|96677.9|55
1654867230000|2022-06-10 13:20:30|96721.8|96696.8|96727.8|96702.8|96741.2|96716.2|96720.2|96695.2|68
1654867240000|2022-06-10 13:20:40|96727.3|96702.3|96739|96714|96749.7|96724.7|96719.3|96694.3|78
1654867250000|2022-06-10 13:20:50|96739.5|96714.5|96753.1|96728.1|96753.4|96728.4|96739.1|96714.1|69
1654867260000|2022-06-10 13:21:00|96752.6|96727.6|96750.6|96725.6|96773|96748|96750.6|96725.6|71
1654867270000|2022-06-10 13:21:10|96751.2|96726.2|96700.6|96675.6|96752.5|96727.5|96699.9|96674.9|67
1654867280000|2022-06-10 13:21:20|96699.5|96674.5|96697.7|96672.7|96701.2|96676.2|96686.7|96661.7|71
1654867290000|2022-06-10 13:21:30|96697.4|96672.4|96751.3|96726.3|96752.1|96727.1|96691.4|96666.4|75
1654867300000|2022-06-10 13:21:40|96752.9|96727.9|96735.2|96710.2|96765.3|96740.3|96731.5|96706.5|73
1654867310000|2022-06-10 13:21:50|96736.7|96711.7|96748.1|96723.1|96756.1|96731.1|96734.3|96709.3|67
1654867320000|2022-06-10 13:22:00|96744.2|96719.2|96734.4|96709.4|96746.7|96721.7|96727.9|96702.9|75
1654867330000|2022-06-10 13:22:10|96735.7|96710.7|96725.4|96700.4|96744|96719|96722|96697|72
1654867340000|2022-06-10 13:22:20|96724.3|96699.3|96745.7|96720.7|96748.5|96723.5|96720.6|96695.6|75
1654867350000|2022-06-10 13:22:30|96746.3|96721.3|96742.8|96717.8|96746.6|96721.6|96720.3|96695.3|67
1654867360000|2022-06-10 13:22:40|96739.9|96714.9|96732.5|96707.5|96751.1|96726.1|96730|96705|62
1654867370000|2022-06-10 13:22:50|96732.7|96707.7|96715.7|96690.7|96732.7|96707.7|96712|96687|70
1654867380000|2022-06-10 13:23:00|96715.6|96690.6|96704.7|96679.7|96720.6|96695.6|96699.5|96674.5|64
1654867390000|2022-06-10 13:23:10|96704.6|96679.6|96698.7|96673.7|96710.8|96685.8|96691.8|96666.8|67
1654867400000|2022-06-10 13:23:20|96698.9|96673.9|96689.9|96664.9|96700.3|96675.3|96689.9|96664.9|61
1654867410000|2022-06-10 13:23:30|96698.6|96673.6|96688.8|96663.8|96707.4|96682.4|96688.8|96663.8|64
1654867420000|2022-06-10 13:23:40|96691.3|96666.3|96687.7|96662.7|96692.9|96667.9|96686|96661|68
1654867430000|2022-06-10 13:23:50|96688.9|96663.9|96698.1|96673.1|96698.1|96673.1|96682.5|96657.5|59
1654867440000|2022-06-10 13:24:00|96694.2|96669.2|96722.9|96697.9|96723.5|96698.5|96693.1|96668.1|70
1654867450000|2022-06-10 13:24:10|96722.6|96697.6|96734.7|96709.7|96736.6|96711.6|96713.6|96688.6|66
1654867460000|2022-06-10 13:24:20|96735.1|96710.1|96740.3|96715.3|96741.2|96716.2|96733|96708|69
1654867470000|2022-06-10 13:24:30|96739.7|96714.7|96743.8|96718.8|96753|96728|96739.5|96714.5|59
1654867480000|2022-06-10 13:24:40|96744.1|96719.1|96699.8|96674.8|96744.1|96719.1|96699.8|96674.8|68
1654867490000|2022-06-10 13:24:50|96695.8|96670.8|96701.3|96676.3|96701.5|96676.5|96676.8|96651.8|78
1654867500000|2022-06-10 13:25:00|96700.7|96675.7|96704|96679|96709.2|96684.2|96683.4|96658.4|75
1654867510000|2022-06-10 13:25:10|96703.7|96678.7|96692.9|96667.9|96705.1|96680.1|96692.9|96667.9|66
1654867520000|2022-06-10 13:25:20|96693.2|96668.2|96682.2|96657.2|96695.6|96670.6|96679|96654|59
1654867530000|2022-06-10 13:25:30|96682.1|96657.1|96662.5|96637.5|96682.1|96657.1|96662|96637|74
1654867540000|2022-06-10 13:25:40|96661.8|96636.8|96682.9|96657.9|96685.1|96660.1|96656.6|96631.6|78
1654867550000|2022-06-10 13:25:50|96681.8|96656.8|96686.9|96661.9|96693.4|96668.4|96681.8|96656.8|64
1654867560000|2022-06-10 13:26:00|96687.2|96662.2|96654.2|96629.2|96687.2|96662.2|96642.9|96617.9|72
1654867570000|2022-06-10 13:26:10|96651.6|96626.6|96651.2|96626.2|96654.7|96629.7|96645.6|96620.6|67
1654867580000|2022-06-10 13:26:20|96651.1|96626.1|96688.3|96663.3|96693.9|96668.9|96650.8|96625.8|60
1654867590000|2022-06-10 13:26:30|96685.5|96660.5|96693|96668|96698.4|96673.4|96682.1|96657.1|71
1654867600000|2022-06-10 13:26:40|96693.7|96668.7|96639.9|96614.9|96693.7|96668.7|96639.9|96614.9|74
1654867610000|2022-06-10 13:26:50|96641.3|96616.3|96643.9|96618.9|96645.4|96620.4|96639.7|96614.7|58
1654867620000|2022-06-10 13:27:00|96642.5|96617.5|96631.2|96606.2|96644.4|96619.4|96628.7|96603.7|66
1654867630000|2022-06-10 13:27:10|96632|96607|96640.8|96615.8|96643.9|96618.9|96625.4|96600.4|73
1654867640000|2022-06-10 13:27:20|96640.3|96615.3|96633.3|96608.3|96644.6|96619.6|96633.3|96608.3|52
1654867650000|2022-06-10 13:27:30|96630.5|96605.5|96616.5|96591.5|96630.6|96605.6|96616.5|96591.5|63
1654867660000|2022-06-10 13:27:40|96615.4|96590.4|96615.4|96590.4|96617|96592|96571.8|96546.8|73
1654867670000|2022-06-10 13:27:50|96613.9|96588.9|96585.7|96560.7|96617.2|96592.2|96585.7|96560.7|74
1654867680000|2022-06-10 13:28:00|96586.3|96561.3|96606.4|96581.4|96607.5|96582.5|96585.8|96560.8|66
1654867690000|2022-06-10 13:28:10|96607|96582|96589.1|96564.1|96612.7|96587.7|96586.1|96561.1|65
1654867700000|2022-06-10 13:28:20|96583.2|96558.2|96581.5|96556.5|96587.3|96562.3|96579.5|96554.5|63
1654867710000|2022-06-10 13:28:30|96580.4|96555.4|96577.6|96552.6|96581.3|96556.3|96571.8|96546.8|46
1654867720000|2022-06-10 13:28:40|96578.1|96553.1|96577.8|96552.8|96582.2|96557.2|96571.7|96546.7|57
1654867730000|2022-06-10 13:28:50|96577.2|96552.2|96587|96562|96600.1|96575.1|96577.2|96552.2|58
1654867740000|2022-06-10 13:29:00|96587.4|96562.4|96589.2|96564.2|96592.7|96567.7|96586.8|96561.8|51
1654867750000|2022-06-10 13:29:10|96588.9|96563.9|96599.5|96574.5|96605.2|96580.2|96579.9|96554.9|69
1654867760000|2022-06-10 13:29:20|96599.6|96574.6|96546.8|96521.8|96599.7|96574.7|96542.1|96517.1|63
1654867770000|2022-06-10 13:29:30|96546.4|96521.4|96558.3|96533.3|96561.8|96536.8|96545.1|96520.1|56
1654867780000|2022-06-10 13:29:40|96558.6|96533.6|96547.4|96522.4|96559.5|96534.5|96541.4|96516.4|57
1654867790000|2022-06-10 13:29:50|96547.6|96522.6|96546.8|96521.8|96549.3|96524.3|96544.8|96519.8|48
1654867800000|2022-06-10 13:30:00|96548.5|96523.5|96526.1|96501.1|96550.9|96525.9|96526.1|96501.1|75
1654867810000|2022-06-10 13:30:10|96526.9|96501.9|96542.1|96517.1|96547.3|96522.3|96517.8|96492.8|72
1654867820000|2022-06-10 13:30:20|96542|96517|96541.6|96516.6|96561|96536|96540.3|96515.3|76
1654867830000|2022-06-10 13:30:30|96541|96516|96494.9|96469.9|96541.1|96516.1|96494.9|96457.5|78
1654867840000|2022-06-10 13:30:40|96495.7|96470.7|96497.7|96472.7|96509.4|96484.4|96486.3|96461.3|74
1654867850000|2022-06-10 13:30:50|96498.5|96473.5|96538.5|96513.5|96538.5|96513.5|96498.5|96473.5|74
1654867860000|2022-06-10 13:31:00|96538.2|96513.2|96558|96533|96558|96533|96534.6|96509.6|74
1654867870000|2022-06-10 13:31:10|96558.6|96533.6|96561.3|96536.3|96563.1|96538.1|96549.6|96524.6|76
1654867880000|2022-06-10 13:31:20|96561.9|96536.9|96581.3|96556.3|96584.1|96559.1|96555.1|96530.1|72
1654867890000|2022-06-10 13:31:30|96581.2|96556.2|96604|96579|96614.2|96589.2|96581.2|96556.2|74
1654867900000|2022-06-10 13:31:40|96600.3|96575.3|96578.4|96553.4|96602.3|96577.3|96573.7|96548.7|75
1654867910000|2022-06-10 13:31:50|96578.5|96553.5|96545.9|96520.9|96578.5|96553.5|96542.9|96517.9|74
1654867920000|2022-06-10 13:32:00|96544.6|96519.6|96536.7|96511.7|96546.5|96521.5|96530.6|96505.6|74
1654867930000|2022-06-10 13:32:10|96533.7|96508.7|96566.7|96541.7|96569.3|96544.3|96533.7|96508.7|69
1654867940000|2022-06-10 13:32:20|96565.3|96540.3|96569.5|96544.5|96570.1|96545.1|96559.8|96534.8|73
1654867950000|2022-06-10 13:32:30|96569.7|96544.7|96612.3|96587.3|96613|96588|96569.3|96544.3|73
1654867960000|2022-06-10 13:32:40|96613.9|96588.9|96598.3|96573.3|96613.9|96588.9|96590.9|96565.9|71
1654867970000|2022-06-10 13:32:50|96597.9|96572.9|96597.4|96572.4|96609.4|96584.4|96595.9|96570.9|66
1654867980000|2022-06-10 13:33:00|96597.3|96572.3|96592.5|96567.5|96598.1|96573.1|96590.2|96565.2|62
1654867990000|2022-06-10 13:33:10|96591|96566|96589|96564|96591|96566|96578.5|96553.5|70
1654868000000|2022-06-10 13:33:20|96588.1|96563.1|96591.1|96566.1|96598.2|96573.2|96587.1|96562.1|66
1654868010000|2022-06-10 13:33:30|96588|96563|96607.5|96582.5|96611.5|96586.5|96588|96563|65
1654868020000|2022-06-10 13:33:40|96607|96582|96604.9|96579.9|96609.8|96584.8|96602.7|96577.7|61
1654868030000|2022-06-10 13:33:50|96605.6|96580.6|96623.6|96598.6|96629.7|96604.7|96604|96579|67
1654868040000|2022-06-10 13:34:00|96622.9|96597.9|96614.1|96589.1|96623.4|96598.4|96606.7|96581.7|73
1654868050000|2022-06-10 13:34:10|96613.9|96588.9|96633.9|96608.9|96635.9|96610.9|96610.9|96585.9|72
1654868060000|2022-06-10 13:34:20|96634.3|96609.3|96638.2|96613.2|96644.3|96619.3|96633.7|96608.7|64
1654868070000|2022-06-10 13:34:30|96637.9|96612.9|96694.3|96669.3|96694.3|96669.3|96637.9|96612.9|76
1654868080000|2022-06-10 13:34:40|96695.9|96670.9|96680|96655|96695.9|96670.9|96678.9|96653.9|69
1654868090000|2022-06-10 13:34:50|96677.9|96652.9|96606.6|96581.6|96679|96654|96596|96571|79
1654868100000|2022-06-10 13:35:00|96608.8|96583.8|96629.5|96604.5|96630|96605|96601.4|96576.4|69
1654868110000|2022-06-10 13:35:10|96629.1|96604.1|96602.3|96577.3|96629.8|96604.8|96601.2|96576.2|64
1654868120000|2022-06-10 13:35:20|96602.9|96577.9|96585.3|96560.3|96606|96581|96584.4|96559.4|72
1654868130000|2022-06-10 13:35:30|96586.6|96561.6|96581.5|96556.5|96603|96578|96578.1|96553.1|71
1654868140000|2022-06-10 13:35:40|96580.3|96555.3|96565|96540|96580.3|96555.3|96558|96533|73
1654868150000|2022-06-10 13:35:50|96565.5|96540.5|96556.4|96531.4|96581.3|96556.3|96556.4|96531.4|66
1654868160000|2022-06-10 13:36:00|96556.5|96531.5|96575.7|96550.7|96597|96572|96556.5|96531.5|71
1654868170000|2022-06-10 13:36:10|96574.4|96549.4|96616.7|96591.7|96617.7|96592.7|96574.4|96549.4|73
1654868180000|2022-06-10 13:36:20|96617.5|96592.5|96603.7|96578.7|96622.1|96597.1|96595.4|96570.4|74
1654868190000|2022-06-10 13:36:30|96602.9|96577.9|96599.5|96574.5|96606.1|96581.1|96594.2|96569.2|69
1654868200000|2022-06-10 13:36:40|96599.2|96574.2|96588.3|96563.3|96602.4|96577.4|96588.3|96563.3|72
1654868210000|2022-06-10 13:36:50|96589.9|96564.9|96576.4|96551.4|96591.2|96566.2|96571.7|96546.7|73
1654868220000|2022-06-10 13:37:00|96575.8|96550.8|96562.3|96537.3|96583|96558|96562|96537|75
1654868230000|2022-06-10 13:37:10|96556.7|96531.7|96473.1|96448.1|96556.9|96531.9|96463.9|96427.8|72
1654868240000|2022-06-10 13:37:20|96474|96449|96495.3|96470.3|96501.1|96476.1|96470.1|96443.3|77
1654868250000|2022-06-10 13:37:30|96494.3|96469.3|96562.3|96537.3|96562.3|96537.3|96488.5|96463.5|74
1654868260000|2022-06-10 13:37:40|96560.9|96535.9|96539|96514|96566.2|96541.2|96537.2|96512.2|74
1654868270000|2022-06-10 13:37:50|96538.9|96513.9|96534.6|96509.6|96540.3|96515.3|96530.5|96505.5|71
1654868280000|2022-06-10 13:38:00|96537|96512|96574.7|96549.7|96577.5|96552.5|96534.7|96509.7|75
1654868290000|2022-06-10 13:38:10|96575.2|96550.2|96586.9|96561.9|96591.1|96566.1|96572|96547|72
1654868300000|2022-06-10 13:38:20|96586.2|96561.2|96618.9|96593.9|96622.3|96597.3|96586.1|96561.1|67
1654868310000|2022-06-10 13:38:30|96619.7|96594.7|96636.6|96611.6|96636.8|96611.8|96616.9|96591.9|68
1654868320000|2022-06-10 13:38:40|96635.4|96610.4|96638|96613|96640.7|96615.7|96632.8|96607.8|64
1654868330000|2022-06-10 13:38:50|96636.4|96611.4|96662.4|96637.4|96668.6|96643.6|96634.6|96609.6|60
1654868340000|2022-06-10 13:39:00|96662.2|96637.2|96674.5|96649.5|96680.8|96655.8|96649|96624|72
1654868350000|2022-06-10 13:39:10|96672.7|96647.7|96651.6|96626.6|96676.1|96651.1|96645.5|96620.5|67
1654868360000|2022-06-10 13:39:20|96650.5|96625.5|96655.8|96630.8|96659.4|96634.4|96647.4|96622.4|72
1654868370000|2022-06-10 13:39:30|96655.4|96630.4|96649.8|96624.8|96661.8|96636.8|96645.1|96620.1|71
1654868380000|2022-06-10 13:39:40|96653.5|96628.5|96652.6|96627.6|96655.4|96630.4|96647.2|96622.2|70
1654868390000|2022-06-10 13:39:50|96649.7|96624.7|96689.1|96664.1|96689.1|96664.1|96649.7|96624.7|63
1654868400000|2022-06-10 13:40:00|96687.9|96662.9|96700.9|96675.9|96720.2|96695.2|96687.9|96662.9|74
1654868410000|2022-06-10 13:40:10|96691.1|96666.1|96701.3|96676.3|96711.8|96686.8|96680.7|96655.7|79
1654868420000|2022-06-10 13:40:20|96700.9|96675.9|96690.3|96665.3|96701.3|96676.3|96682.8|96657.8|70
1654868430000|2022-06-10 13:40:30|96687.2|96662.2|96732|96707|96738.8|96713.8|96676.4|96651.4|71
1654868440000|2022-06-10 13:40:40|96730.3|96705.3|96733.8|96708.8|96737.2|96712.2|96725.2|96700.2|68
1654868450000|2022-06-10 13:40:50|96733.9|96708.9|96726.7|96701.7|96734.3|96709.3|96723.1|96698.1|75
1654868460000|2022-06-10 13:41:00|96726.6|96701.6|96727|96702|96735.1|96710.1|96722.3|96697.3|69
1654868470000|2022-06-10 13:41:10|96727.9|96702.9|96726|96701|96738|96713|96720.4|96695.4|71
1654868480000|2022-06-10 13:41:20|96726.1|96701.1|96724.2|96699.2|96732.7|96707.7|96710.8|96685.8|66
1654868490000|2022-06-10 13:41:30|96721.7|96696.7|96725.3|96700.3|96728.8|96703.8|96717.5|96692.5|69
1654868500000|2022-06-10 13:41:40|96722|96697|96706.4|96681.4|96727.4|96702.4|96706.4|96681.4|76
1654868510000|2022-06-10 13:41:50|96703.8|96678.8|96691.6|96666.6|96704.4|96679.4|96684.6|96659.6|69
1654868520000|2022-06-10 13:42:00|96690.2|96665.2|96706.4|96681.4|96707.2|96682.2|96664.9|96639.9|77
1654868530000|2022-06-10 13:42:10|96708|96683|96710.3|96685.3|96712.5|96687.5|96700|96675|75
1654868540000|2022-06-10 13:42:20|96711.1|96686.1|96734|96709|96734|96709|96711.1|96686.1|71
1654868550000|2022-06-10 13:42:30|96732.9|96707.9|96721.7|96696.7|96733.9|96708.9|96710.3|96685.3|70
1654868560000|2022-06-10 13:42:40|96721.4|96696.4|96719.8|96694.8|96725.3|96700.3|96701.6|96676.6|73
1654868570000|2022-06-10 13:42:50|96720.5|96695.5|96707.7|96682.7|96722.5|96697.5|96678.8|96653.8|70
1654868580000|2022-06-10 13:43:00|96708.1|96683.1|96693|96668|96720.6|96695.6|96691.8|96666.8|72
1654868590000|2022-06-10 13:43:10|96692.4|96667.4|96650.2|96625.2|96692.4|96667.4|96627.4|96602.4|77
1654868600000|2022-06-10 13:43:20|96651|96626|96656.6|96631.6|96660.5|96635.5|96646.5|96621.5|71
1654868610000|2022-06-10 13:43:30|96657.1|96632.1|96669|96644|96669|96644|96654.3|96629.3|72
1654868620000|2022-06-10 13:43:40|96670.5|96645.5|96669.9|96644.9|96682.4|96657.4|96663.5|96638.5|73
1654868630000|2022-06-10 13:43:50|96673.1|96648.1|96674.5|96649.5|96686.8|96661.8|96670.9|96645.9|64
1654868640000|2022-06-10 13:44:00|96674.8|96649.8|96660.6|96635.6|96676.6|96651.6|96656.2|96631.2|74
1654868650000|2022-06-10 13:44:10|96660.4|96635.4|96667.4|96642.4|96668.8|96643.8|96631.8|96606.8|76
1654868660000|2022-06-10 13:44:20|96668.1|96643.1|96641.7|96616.7|96670.2|96645.2|96637.8|96612.8|76
1654868670000|2022-06-10 13:44:30|96642.1|96617.1|96655.4|96630.4|96655.4|96630.4|96638|96613|72
1654868680000|2022-06-10 13:44:40|96653.1|96628.1|96647|96622|96665.7|96640.7|96642.7|96617.7|71
1654868690000|2022-06-10 13:44:50|96648.8|96623.8|96625.3|96600.3|96657|96632|96618.7|96593.7|75
1654868700000|2022-06-10 13:45:00|96625.7|96600.7|96646.8|96621.8|96648.4|96623.4|96618.7|96593.7|74
1654868710000|2022-06-10 13:45:10|96646.3|96621.3|96634.1|96609.1|96647.1|96622.1|96629.9|96604.9|74
1654868720000|2022-06-10 13:45:20|96636.3|96611.3|96660.1|96635.1|96664.8|96639.8|96636.3|96611.3|71
1654868730000|2022-06-10 13:45:30|96659.7|96634.7|96662.1|96637.1|96666.6|96641.6|96649.7|96624.7|67
1654868740000|2022-06-10 13:45:40|96662.3|96637.3|96645.8|96620.8|96663.3|96638.3|96645.4|96620.4|68
1654868750000|2022-06-10 13:45:50|96646|96621|96649.4|96624.4|96652.3|96627.3|96634.6|96609.6|73
1654868760000|2022-06-10 13:46:00|96650.2|96625.2|96669.6|96644.6|96671.9|96646.9|96648.1|96623.1|73
1654868770000|2022-06-10 13:46:10|96669.8|96644.8|96679.4|96654.4|96687.7|96662.7|96658.3|96633.3|75
1654868780000|2022-06-10 13:46:20|96679.2|96654.2|96664.6|96639.6|96680.9|96655.9|96643.8|96618.8|73
1654868790000|2022-06-10 13:46:30|96665.4|96640.4|96659|96634|96666|96641|96652.5|96627.5|71
1654868800000|2022-06-10 13:46:40|96659.1|96634.1|96656.9|96631.9|96666.8|96641.8|96656.9|96631.9|65
1654868810000|2022-06-10 13:46:50|96657.5|96632.5|96673|96648|96673|96648|96657.3|96632.3|59
1654868820000|2022-06-10 13:47:00|96673.2|96648.2|96670.3|96645.3|96675.9|96650.9|96664.6|96639.6|65
1654868830000|2022-06-10 13:47:10|96670.8|96645.8|96674|96649|96681.8|96656.8|96670.2|96645.2|68
1654868840000|2022-06-10 13:47:20|96673.5|96648.5|96652.6|96627.6|96674.6|96649.6|96645.1|96620.1|72
1654868850000|2022-06-10 13:47:30|96652.8|96627.8|96646|96621|96654.6|96629.6|96644|96619|65
1654868860000|2022-06-10 13:47:40|96641.7|96616.7|96645.7|96620.7|96646.7|96621.7|96635.2|96610.2|65
1654868870000|2022-06-10 13:47:50|96646.1|96621.1|96641.1|96616.1|96654.3|96629.3|96641.1|96616.1|58
1654868880000|2022-06-10 13:48:00|96642.2|96617.2|96658.1|96633.1|96662.5|96637.5|96640.1|96615.1|71
1654868890000|2022-06-10 13:48:10|96659.3|96634.3|96665.2|96640.2|96672.1|96647.1|96659.3|96634.3|60
1654868900000|2022-06-10 13:48:20|96665.9|96640.9|96676.6|96651.6|96680.2|96655.2|96665.9|96640.9|61
1654868910000|2022-06-10 13:48:30|96676.1|96651.1|96666.3|96641.3|96677|96652|96661.3|96636.3|59
1654868920000|2022-06-10 13:48:40|96666.5|96641.5|96670.7|96645.7|96673.5|96648.5|96666.5|96641.5|53
1654868930000|2022-06-10 13:48:50|96670.2|96645.2|96661.4|96636.4|96670.3|96645.3|96657.7|96632.7|56
1654868940000|2022-06-10 13:49:00|96661.1|96636.1|96632.6|96607.6|96668.2|96643.2|96631.8|96606.8|68
1654868950000|2022-06-10 13:49:10|96634.8|96609.8|96613.1|96588.1|96644.3|96619.3|96607.5|96582.5|78
1654868960000|2022-06-10 13:49:20|96614.2|96589.2|96584.7|96559.7|96622.7|96597.7|96571.9|96546.9|77
1654868970000|2022-06-10 13:49:30|96587.1|96562.1|96592.7|96567.7|96603.7|96578.7|96586.5|96561.5|73
1654868980000|2022-06-10 13:49:40|96588.8|96563.8|96571.2|96546.2|96604.3|96579.3|96570.1|96545.1|75
1654868990000|2022-06-10 13:49:50|96572.3|96547.3|96623.4|96598.4|96627.7|96602.7|96554.7|96529.7|72
1654869000000|2022-06-10 13:50:00|96622.5|96597.5|96632.1|96607.1|96661.2|96636.2|96622.5|96597.5|75
1654869010000|2022-06-10 13:50:10|96632.3|96607.3|96620.2|96595.2|96646.7|96621.7|96611.9|96586.9|76
1654869020000|2022-06-10 13:50:20|96623.3|96598.3|96612.1|96587.1|96625|96600|96597|96561.3|78
1654869030000|2022-06-10 13:50:30|96612.8|96587.8|96603.5|96578.5|96623.3|96598.3|96603.1|96578.1|73
1654869040000|2022-06-10 13:50:40|96604.5|96579.5|96610|96585|96621.9|96596.9|96600.6|96575.6|68
1654869050000|2022-06-10 13:50:50|96612.4|96587.4|96659.1|96634.1|96662.5|96637.5|96611.9|96586.9|74
1654869060000|2022-06-10 13:51:00|96659.3|96634.3|96637.4|96612.4|96662.9|96637.9|96634.1|96609.1|73
1654869070000|2022-06-10 13:51:10|96640.3|96615.3|96645.1|96620.1|96646.5|96621.5|96630.2|96605.2|68
1654869080000|2022-06-10 13:51:20|96644.9|96619.9|96660.9|96635.9|96663.4|96638.4|96644.3|96619.3|68
1654869090000|2022-06-10 13:51:30|96660.7|96635.7|96680.9|96655.9|96680.9|96655.9|96657.1|96632.1|68
1654869100000|2022-06-10 13:51:40|96680.3|96655.3|96674.3|96649.3|96686|96661|96666.8|96641.8|77
1654869110000|2022-06-10 13:51:50|96676|96651|96679.4|96654.4|96681.5|96656.5|96663.8|96638.8|76
1654869120000|2022-06-10 13:52:00|96679.1|96654.1|96683.9|96658.9|96685|96660|96656.1|96631.1|76
1654869130000|2022-06-10 13:52:10|96683.6|96658.6|96671.1|96646.1|96688.8|96663.8|96664.7|96639.7|76
1654869140000|2022-06-10 13:52:20|96671.5|96646.5|96675.7|96650.7|96678.8|96653.8|96659.2|96634.2|75
1654869150000|2022-06-10 13:52:30|96676.1|96651.1|96695.4|96670.4|96697.6|96672.6|96676.1|96651.1|66
1654869160000|2022-06-10 13:52:40|96697.3|96672.3|96680.1|96655.1|96697.7|96672.7|96677.2|96652.2|69
1654869170000|2022-06-10 13:52:50|96681.3|96656.3|96681|96656|96698.8|96673.8|96676.3|96651.3|65
1654869180000|2022-06-10 13:53:00|96681.4|96656.4|96704|96679|96707.2|96682.2|96679.1|96654.1|73
1654869190000|2022-06-10 13:53:10|96704.2|96679.2|96690.9|96665.9|96708.5|96683.5|96690.4|96665.4|74
1654869200000|2022-06-10 13:53:20|96691.9|96666.9|96668.8|96643.8|96691.9|96666.9|96666.1|96641.1|71
1654869210000|2022-06-10 13:53:30|96668.3|96643.3|96631.1|96606.1|96669.2|96644.2|96625.4|96600.4|72
1654869220000|2022-06-10 13:53:40|96632.9|96607.9|96634.9|96609.9|96644.2|96619.2|96631.2|96606.2|73
1654869230000|2022-06-10 13:53:50|96634|96609|96652.3|96627.3|96652.3|96627.3|96627.8|96602.8|67
1654869240000|2022-06-10 13:54:00|96655.3|96630.3|96677.6|96652.6|96681.4|96656.4|96651.5|96626.5|70
1654869250000|2022-06-10 13:54:10|96677.8|96652.8|96677.9|96652.9|96683.7|96658.7|96673.9|96648.9|69
1654869260000|2022-06-10 13:54:20|96678.9|96653.9|96684.3|96659.3|96684.8|96659.8|96674.2|96649.2|67
1654869270000|2022-06-10 13:54:30|96685.2|96660.2|96717.1|96692.1|96725|96700|96676.3|96651.3|71
1654869280000|2022-06-10 13:54:40|96716.8|96691.8|96742.8|96717.8|96758.8|96733.8|96711.5|96686.5|75
1654869290000|2022-06-10 13:54:50|96741.4|96716.4|96710.5|96685.5|96750.7|96725.7|96709.9|96684.9|74
1654869300000|2022-06-10 13:55:00|96714.1|96689.1|96707.7|96682.7|96723.8|96698.8|96690.6|96665.6|65
1654869310000|2022-06-10 13:55:10|96708.2|96683.2|96683.8|96658.8|96712.7|96687.7|96659.5|96634.5|75
1654869320000|2022-06-10 13:55:20|96683.7|96658.7|96709.3|96684.3|96713.1|96688.1|96674.9|96649.9|76
1654869330000|2022-06-10 13:55:30|96710.2|96685.2|96711.4|96686.4|96719.9|96694.9|96696.5|96671.5|76
1654869340000|2022-06-10 13:55:40|96711.5|96686.5|96738|96713|96741.8|96716.8|96711.4|96686.4|60
1654869350000|2022-06-10 13:55:50|96738.5|96713.5|96739.3|96714.3|96748.8|96723.8|96733.1|96708.1|68
1654869360000|2022-06-10 13:56:00|96740.2|96715.2|96731.9|96706.9|96740.2|96715.2|96722.7|96697.7|67
1654869370000|2022-06-10 13:56:10|96732.4|96707.4|96746.1|96721.1|96746.1|96721.1|96731.8|96706.8|60
1654869380000|2022-06-10 13:56:20|96749.4|96724.4|96751.5|96726.5|96768.1|96743.1|96743.2|96718.2|67
1654869390000|2022-06-10 13:56:30|96752.9|96727.9|96753.2|96728.2|96757.1|96732.1|96750.7|96725.7|66
1654869400000|2022-06-10 13:56:40|96752.2|96727.2|96750.6|96725.6|96753.4|96728.4|96748.6|96723.6|49
1654869410000|2022-06-10 13:56:50|96751.8|96726.8|96768.1|96743.1|96768.9|96743.9|96749.1|96724.1|63
1654869420000|2022-06-10 13:57:00|96768|96743|96759.7|96734.7|96768|96743|96756.2|96731.2|53
1654869430000|2022-06-10 13:57:10|96760|96735|96752.1|96727.1|96764.4|96739.4|96747|96722|55
1654869440000|2022-06-10 13:57:20|96751.5|96726.5|96695.4|96670.4|96758.2|96733.2|96693.6|96652.8|73
1654869450000|2022-06-10 13:57:30|96694.5|96669.5|96692.2|96667.2|96695|96670|96683.7|96658.7|69
1654869460000|2022-06-10 13:57:40|96694|96669|96700.8|96675.8|96701.9|96676.9|96684.2|96659.2|76
1654869470000|2022-06-10 13:57:50|96701.2|96676.2|96703.8|96678.8|96711.1|96686.1|96697.1|96672.1|70
1654869480000|2022-06-10 13:58:00|96704.2|96679.2|96713.7|96688.7|96717|96692|96702|96677|68
1654869490000|2022-06-10 13:58:10|96712.9|96687.9|96724.2|96699.2|96725.2|96700.2|96712.6|96687.6|65
1654869500000|2022-06-10 13:58:20|96724|96699|96736.4|96711.4|96736.8|96711.8|96724|96699|68
1654869510000|2022-06-10 13:58:30|96736.2|96711.2|96731.3|96706.3|96741.8|96716.8|96728.2|96703.2|64
1654869520000|2022-06-10 13:58:40|96730.5|96705.5|96724.8|96699.8|96738.2|96713.2|96724.3|96699.3|65
1654869530000|2022-06-10 13:58:50|96725.6|96700.6|96722|96697|96725.6|96700.6|96718.5|96693.5|64
1654869540000|2022-06-10 13:59:00|96722.9|96697.9|96720.8|96695.8|96724.4|96699.4|96718.7|96693.7|50
1654869550000|2022-06-10 13:59:10|96723.2|96698.2|96718.5|96693.5|96725.5|96700.5|96714.4|96689.4|65
1654869560000|2022-06-10 13:59:20|96712.7|96687.7|96696.1|96671.1|96714.5|96689.5|96690.6|96665.6|77
1654869570000|2022-06-10 13:59:30|96694.7|96669.7|96701|96676|96704.5|96679.5|96688|96663|73
1654869580000|2022-06-10 13:59:40|96700.4|96675.4|96718.3|96668.3|96718.3|96683.8|96696.5|96668.3|56
1654869590000|2022-06-10 13:59:50|96711.9|96686.9|96701.8|96676.8|96711.9|96686.9|96696.9|96671.9|47
1654869600000|2022-06-10 14:00:00|96702.7|96677.7|96709.6|96684.6|96720.4|96695.4|96700.1|96675.1|75
1654869610000|2022-06-10 14:00:10|96709.8|96684.8|96691.4|96666.4|96709.8|96684.8|96689.5|96664.5|68
1654869620000|2022-06-10 14:00:20|96691.5|96666.5|96713.6|96688.6|96720.2|96695.2|96689|96664|57
1654869630000|2022-06-10 14:00:30|96714.2|96689.2|96736.5|96711.5|96752.6|96727.6|96696|96671|77
1654869640000|2022-06-10 14:00:40|96736.4|96711.4|96749.4|96724.4|96760.3|96735.3|96736.4|96711.4|72
1654869650000|2022-06-10 14:00:50|96747.3|96722.3|96731.7|96706.7|96759|96734|96725|96700|76
1654869660000|2022-06-10 14:01:00|96731.5|96706.5|96719.5|96694.5|96733.8|96708.8|96692.6|96667.6|77
1654869670000|2022-06-10 14:01:10|96719.4|96694.4|96715.2|96690.2|96727.5|96702.5|96710.2|96685.2|71
1654869680000|2022-06-10 14:01:20|96715.6|96690.6|96721.5|96696.5|96722.1|96697.1|96710.6|96685.6|55
1654869690000|2022-06-10 14:01:30|96721|96696|96734.8|96709.8|96734.8|96709.8|96709.8|96684.8|68
1654869700000|2022-06-10 14:01:40|96735.5|96710.5|96730.2|96705.2|96745.1|96720.1|96729.4|96704.4|69
1654869710000|2022-06-10 14:01:50|96732.5|96707.5|96731.6|96706.6|96734|96709|96720.3|96695.3|68
1654869720000|2022-06-10 14:02:00|96735|96710|96743|96718|96744.9|96719.9|96729.7|96704.7|67
1654869730000|2022-06-10 14:02:10|96743.4|96718.4|96760.4|96735.4|96770.6|96745.6|96742.3|96717.3|64
1654869740000|2022-06-10 14:02:20|96761|96736|96761.7|96736.7|96775.1|96750.1|96758.4|96733.4|65
1654869750000|2022-06-10 14:02:30|96761.8|96736.8|96759.9|96734.9|96766.7|96741.7|96753.7|96728.7|65
1654869760000|2022-06-10 14:02:40|96760.1|96735.1|96755.6|96730.6|96763.5|96738.5|96753.9|96728.9|64
1654869770000|2022-06-10 14:02:50|96763.6|96738.6|96766.4|96741.4|96777.2|96752.2|96762.1|96737.1|69
1654869780000|2022-06-10 14:03:00|96768.3|96743.3|96771.4|96746.4|96772.1|96747.1|96760|96735|62
1654869790000|2022-06-10 14:03:10|96775.1|96750.1|96790.7|96765.7|96793|96768|96763.8|96738.8|72
1654869800000|2022-06-10 14:03:20|96786.4|96761.4|96802.5|96777.5|96806.9|96781.9|96782.6|96757.6|71
1654869810000|2022-06-10 14:03:30|96801.8|96776.8|96808.8|96783.8|96809.8|96784.8|96799.1|96774.1|74
1654869820000|2022-06-10 14:03:40|96808.6|96783.6|96811.8|96786.8|96818.4|96793.4|96808.1|96783.1|67
1654869830000|2022-06-10 14:03:50|96810.2|96785.2|96819.5|96794.5|96820|96795|96806.5|96781.5|67
1654869840000|2022-06-10 14:04:00|96821.4|96796.4|96832.3|96807.3|96842.9|96817.9|96815.8|96790.8|73
1654869850000|2022-06-10 14:04:10|96833.3|96808.3|96807.6|96782.6|96835.9|96810.9|96807.6|96782.6|73
1654869860000|2022-06-10 14:04:20|96808.5|96783.5|96812.5|96787.5|96821.8|96796.8|96805.4|96780.4|73
1654869870000|2022-06-10 14:04:30|96812.6|96787.6|96788.6|96763.6|96817.4|96792.4|96788.4|96763.4|70
1654869880000|2022-06-10 14:04:40|96787.8|96762.8|96776.9|96751.9|96788.5|96763.5|96775.9|96750.9|75
1654869890000|2022-06-10 14:04:50|96777.8|96752.8|96798.8|96773.8|96799.3|96774.3|96775|96750|74
1654869900000|2022-06-10 14:05:00|96798.1|96773.1|96805.2|96780.2|96821.4|96796.4|96798.1|96773.1|73
1654869910000|2022-06-10 14:05:10|96806.1|96781.1|96806.7|96781.7|96816.3|96791.3|96800.1|96775.1|71
1654869920000|2022-06-10 14:05:20|96807.3|96782.3|96802.8|96777.8|96812.7|96787.7|96798.4|96773.4|74
1654869930000|2022-06-10 14:05:30|96804.3|96779.3|96781.1|96756.1|96810.5|96785.5|96781.1|96756.1|67
1654869940000|2022-06-10 14:05:40|96782|96757|96785.7|96760.7|96787.1|96762.1|96755.4|96730.4|74
1654869950000|2022-06-10 14:05:50|96787|96762|96799.9|96774.9|96810.6|96785.6|96777.1|96752.1|67
1654869960000|2022-06-10 14:06:00|96796.8|96771.8|96804.8|96779.8|96809.9|96784.9|96796.8|96771.8|71
1654869970000|2022-06-10 14:06:10|96805.6|96780.6|96781.8|96756.8|96806.4|96781.4|96781.5|96756.5|68
1654869980000|2022-06-10 14:06:20|96783.5|96758.5|96779.9|96754.9|96786.1|96761.1|96772.8|96747.8|76
1654869990000|2022-06-10 14:06:30|96779.1|96754.1|96801.5|96776.5|96801.5|96776.5|96773.8|96748.8|69
1654870000000|2022-06-10 14:06:40|96801.6|96776.6|96802.7|96777.7|96816.3|96791.3|96800.9|96775.9|74
1654870010000|2022-06-10 14:06:50|96803|96778|96777.5|96752.5|96803|96778|96760.7|96735.7|76
1654870020000|2022-06-10 14:07:00|96778|96753|96793|96768|96793.8|96768.8|96778|96753|71
1654870030000|2022-06-10 14:07:10|96793.1|96768.1|96781.2|96756.2|96796.5|96771.5|96769.7|96744.7|72
1654870040000|2022-06-10 14:07:20|96781.4|96756.4|96792.3|96767.3|96800.6|96775.6|96781.4|96756.4|65
1654870050000|2022-06-10 14:07:30|96790.6|96765.6|96777.1|96752.1|96790.6|96765.6|96775.1|96750.1|72
1654870060000|2022-06-10 14:07:40|96778.2|96753.2|96754.6|96729.6|96778.2|96753.2|96740.7|96715.7|73
1654870070000|2022-06-10 14:07:50|96753.5|96728.5|96774.2|96749.2|96812.9|96787.9|96750|96725|73
1654870080000|2022-06-10 14:08:00|96775.3|96750.3|96786.9|96761.9|96806|96781|96775.3|96750.3|72
1654870090000|2022-06-10 14:08:10|96786.6|96761.6|96777.8|96752.8|96796.6|96771.6|96775.9|96750.9|71
1654870100000|2022-06-10 14:08:20|96780.6|96755.6|96767.5|96742.5|96785|96760|96764.7|96739.7|62
1654870110000|2022-06-10 14:08:30|96767.2|96742.2|96773.1|96748.1|96781|96756|96762.3|96737.3|71
1654870120000|2022-06-10 14:08:40|96774.6|96749.6|96770.3|96745.3|96777.1|96752.1|96757.5|96732.5|69
1654870130000|2022-06-10 14:08:50|96768.1|96743.1|96796.4|96771.4|96798.6|96773.6|96768.1|96743.1|72
1654870140000|2022-06-10 14:09:00|96798.5|96773.5|96790.2|96765.2|96812.2|96787.2|96789.7|96764.7|68
1654870150000|2022-06-10 14:09:10|96790.3|96765.3|96811.1|96786.1|96814|96789|96788.5|96763.5|67
1654870160000|2022-06-10 14:09:20|96811.5|96786.5|96811.9|96786.9|96816.6|96791.6|96805.3|96780.3|63
1654870170000|2022-06-10 14:09:30|96811.5|96786.5|96816|96791|96823.2|96798.2|96806.7|96781.7|70
1654870180000|2022-06-10 14:09:40|96816.3|96791.3|96807|96782|96817.1|96792.1|96802.5|96777.5|67
1654870190000|2022-06-10 14:09:50|96804.2|96779.2|96810.6|96785.6|96813.1|96788.1|96796.1|96771.1|67
1654870200000|2022-06-10 14:10:00|96810.7|96785.7|96830.9|96805.9|96836.5|96811.5|96810.7|96785.7|72
1654870210000|2022-06-10 14:10:10|96832.5|96807.5|96829.9|96804.9|96839.2|96814.2|96827.6|96802.6|69
1654870220000|2022-06-10 14:10:20|96829.7|96804.7|96825.4|96800.4|96839.1|96814.1|96822.2|96797.2|67
1654870230000|2022-06-10 14:10:30|96825.3|96800.3|96849.3|96824.3|96850.7|96825.7|96825.3|96800.3|68
1654870240000|2022-06-10 14:10:40|96849.8|96824.8|96850.7|96825.7|96850.7|96825.7|96843.7|96818.7|69
1654870250000|2022-06-10 14:10:50|96850.6|96825.6|96837.3|96812.3|96851.9|96826.9|96837.3|96812.3|61
1654870260000|2022-06-10 14:11:00|96834.1|96809.1|96828.7|96803.7|96838.5|96813.5|96825.2|96800.2|66
1654870270000|2022-06-10 14:11:10|96828.1|96803.1|96828.7|96803.7|96831.8|96806.8|96823|96798|66
1654870280000|2022-06-10 14:11:20|96829.4|96804.4|96848.9|96823.9|96850.2|96825.2|96828.8|96803.8|73
1654870290000|2022-06-10 14:11:30|96849|96824|96828|96803|96850.4|96825.4|96824.9|96799.9|70
1654870300000|2022-06-10 14:11:40|96827.2|96802.2|96826|96801|96828.8|96803.8|96822.1|96797.1|72
1654870310000|2022-06-10 14:11:50|96826.2|96801.2|96852.2|96827.2|96853.3|96828.3|96825.7|96800.7|65
1654870320000|2022-06-10 14:12:00|96851.8|96826.8|96877|96852|96884.8|96859.8|96851.8|96826.8|73
1654870330000|2022-06-10 14:12:10|96876.2|96851.2|96886.7|96861.7|96887.8|96862.8|96875.1|96850.1|67
1654870340000|2022-06-10 14:12:20|96886|96861|96877.3|96852.3|96887.4|96862.4|96875.9|96850.9|74
1654870350000|2022-06-10 14:12:30|96877.4|96852.4|96888.8|96863.8|96889.8|96864.8|96877.2|96852.2|73
1654870360000|2022-06-10 14:12:40|96888.5|96863.5|96888.2|96863.2|96896.3|96871.3|96886.2|96861.2|64
1654870370000|2022-06-10 14:12:50|96888.5|96863.5|96866.1|96841.1|96889|96864|96865.1|96840.1|69
1654870380000|2022-06-10 14:13:00|96865.6|96840.6|96828|96803|96866.6|96841.6|96828|96803|77
1654870390000|2022-06-10 14:13:10|96829.7|96804.7|96817.7|96792.7|96829.7|96804.7|96809.6|96784.6|73
1654870400000|2022-06-10 14:13:20|96814.3|96789.3|96796.4|96771.4|96818.1|96793.1|96796.4|96771.4|67
1654870410000|2022-06-10 14:13:30|96796.9|96771.9|96792.9|96767.9|96807.3|96782.3|96790.8|96765.8|69
1654870420000|2022-06-10 14:13:40|96792.8|96767.8|96795|96770|96805.1|96780.1|96778.7|96753.7|71
1654870430000|2022-06-10 14:13:50|96794.2|96769.2|96788.8|96763.8|96803|96778|96786.6|96761.6|76
1654870440000|2022-06-10 14:14:00|96792.7|96767.7|96820.1|96795.1|96831.6|96806.6|96792.7|96767.4|73
1654870450000|2022-06-10 14:14:10|96820.3|96795.3|96805.4|96780.4|96824|96799|96793.3|96768.3|74
1654870460000|2022-06-10 14:14:20|96805.6|96780.6|96781.3|96756.3|96807|96782|96778.9|96753.9|69
1654870470000|2022-06-10 14:14:30|96781.2|96756.2|96776.4|96751.4|96791.2|96766.2|96771.1|96746.1|70
1654870480000|2022-06-10 14:14:40|96776.6|96751.6|96790.9|96765.9|96793.9|96768.9|96773.6|96748.6|62
1654870490000|2022-06-10 14:14:50|96790.4|96765.4|96764.8|96739.8|96790.4|96765.4|96764.8|96739.8|74
1654870500000|2022-06-10 14:15:00|96765.3|96740.3|96773.6|96748.6|96778.8|96753.8|96764|96739|72
1654870510000|2022-06-10 14:15:10|96774.1|96749.1|96774.4|96749.4|96775.2|96750.2|96763.6|96738.6|72
1654870520000|2022-06-10 14:15:20|96774.3|96749.3|96727.3|96702.3|96774.3|96749.3|96727.3|96702.3|72
1654870530000|2022-06-10 14:15:30|96728.2|96703.2|96736.7|96711.7|96749.5|96724.5|96716|96691|75
1654870540000|2022-06-10 14:15:40|96736.8|96711.8|96748.9|96723.9|96751.7|96726.7|96725.3|96700.3|71
1654870550000|2022-06-10 14:15:50|96748.3|96723.3|96762.5|96737.5|96762.5|96737.5|96746|96721|74
1654870560000|2022-06-10 14:16:00|96764.2|96739.2|96742.3|96717.3|96768|96743|96741.1|96716.1|69
1654870570000|2022-06-10 14:16:10|96740.4|96715.4|96722.5|96697.5|96745.7|96720.7|96717|96692|76
1654870580000|2022-06-10 14:16:20|96722.6|96697.6|96703.2|96678.2|96726.6|96701.6|96703.2|96678.2|72
1654870590000|2022-06-10 14:16:30|96703.4|96678.4|96704.3|96679.3|96709.9|96684.9|96690.7|96665.7|73
1654870600000|2022-06-10 14:16:40|96702.1|96677.1|96705.2|96680.2|96719.3|96694.3|96702.1|96677.1|70
1654870610000|2022-06-10 14:16:50|96708.4|96683.4|96732.5|96707.5|96733.2|96708.2|96707.4|96682.4|74
1654870620000|2022-06-10 14:17:00|96733.6|96708.6|96731.2|96706.2|96746|96721|96721.7|96696.7|76
1654870630000|2022-06-10 14:17:10|96732.1|96707.1|96733.7|96708.7|96741.3|96716.3|96730.2|96705.2|64
1654870640000|2022-06-10 14:17:20|96731.5|96706.5|96787.3|96762.3|96788.6|96763.6|96726.6|96701.6|71
1654870650000|2022-06-10 14:17:30|96787.9|96762.9|96787.9|96762.9|96793.8|96768.8|96782.1|96757.1|74
1654870660000|2022-06-10 14:17:40|96788.3|96763.3|96766.5|96741.5|96788.5|96763.5|96761.8|96736.8|63
1654870670000|2022-06-10 14:17:50|96766.3|96741.3|96770.9|96745.9|96771.8|96746.8|96758.4|96733.4|57
1654870680000|2022-06-10 14:18:00|96770.5|96745.5|96772.5|96747.5|96776.1|96751.1|96768|96743|63
1654870690000|2022-06-10 14:18:10|96773.8|96748.8|96789.4|96764.4|96791.7|96766.7|96773.3|96748.3|60
1654870700000|2022-06-10 14:18:20|96788.8|96763.8|96808.4|96783.4|96824.8|96799.8|96787.4|96762.4|65
1654870710000|2022-06-10 14:18:30|96808.2|96783.2|96808.7|96783.7|96824.1|96799.1|96807.6|96782.6|63
1654870720000|2022-06-10 14:18:40|96810.3|96785.3|96824.5|96799.5|96833.9|96808.9|96809.8|96784.8|76
1654870730000|2022-06-10 14:18:50|96825.4|96800.4|96828.1|96803.1|96832.8|96807.8|96822.3|96797.3|68
1654870740000|2022-06-10 14:19:00|96827.9|96802.9|96811.5|96786.5|96844.8|96819.8|96811.5|96786.5|74
1654870750000|2022-06-10 14:19:10|96812.5|96787.5|96801.7|96776.7|96815|96790|96788.5|96763.5|73
1654870760000|2022-06-10 14:19:20|96802|96777|96833.2|96808.2|96834.8|96809.8|96801.6|96776.6|76
1654870770000|2022-06-10 14:19:30|96833.4|96808.4|96801.2|96776.2|96833.4|96808.4|96801.2|96776.2|67
1654870780000|2022-06-10 14:19:40|96802.1|96777.1|96788.1|96763.1|96803.4|96778.4|96788.1|96763.1|69
1654870790000|2022-06-10 14:19:50|96787.8|96762.8|96786.5|96761.5|96792|96767|96759.6|96734.6|69
1654870800000|2022-06-10 14:20:00|96786.2|96761.2|96783.7|96758.7|96788.6|96763.6|96761.1|96736.1|75
1654870810000|2022-06-10 14:20:10|96783|96758|96779.7|96754.7|96786.9|96761.9|96774.1|96749.1|65
1654870820000|2022-06-10 14:20:20|96780.3|96755.3|96761.4|96736.4|96782.5|96757.5|96759.4|96734.4|66
1654870830000|2022-06-10 14:20:30|96761.5|96736.5|96773|96748|96774.5|96749.5|96761.4|96736.4|68
1654870840000|2022-06-10 14:20:40|96773.7|96748.7|96738.1|96713.1|96773.9|96748.9|96738.1|96713.1|67
1654870850000|2022-06-10 14:20:50|96737.5|96712.5|96718.4|96693.4|96742.7|96717.7|96713.8|96688.8|71
1654870860000|2022-06-10 14:21:00|96718.3|96693.3|96760.6|96735.6|96760.6|96735.6|96718.2|96693.2|76
1654870870000|2022-06-10 14:21:10|96761|96736|96759.9|96734.9|96761.1|96736.1|96744.2|96719.2|75
1654870880000|2022-06-10 14:21:20|96761.3|96736.3|96771.2|96746.2|96775.4|96750.4|96761.3|96736.3|61
1654870890000|2022-06-10 14:21:30|96771.4|96746.4|96781.1|96756.1|96788|96763|96768.9|96743.9|69
1654870900000|2022-06-10 14:21:40|96782.3|96757.3|96803.9|96778.9|96803.9|96778.9|96779.6|96754.6|68
1654870910000|2022-06-10 14:21:50|96804.3|96779.3|96809.7|96784.7|96810.9|96785.9|96787.5|96762.5|64
1654870920000|2022-06-10 14:22:00|96808.4|96783.4|96800.7|96775.7|96825.2|96800.2|96797.2|96772.2|70
1654870930000|2022-06-10 14:22:10|96798.5|96773.5|96819.1|96794.1|96823.1|96798.1|96798.5|96773.5|62
1654870940000|2022-06-10 14:22:20|96818.9|96793.9|96795.7|96770.7|96821.4|96796.4|96794.1|96769.1|60
1654870950000|2022-06-10 14:22:30|96795.3|96770.3|96802.6|96777.6|96806.8|96781.8|96785.8|96760.8|72
1654870960000|2022-06-10 14:22:40|96803.2|96778.2|96832.3|96807.3|96832.6|96807.6|96802.9|96777.9|61
1654870970000|2022-06-10 14:22:50|96833.2|96808.2|96830.1|96805.1|96833.3|96808.3|96824.5|96799.5|64
1654870980000|2022-06-10 14:23:00|96825.7|96800.7|96832.3|96807.3|96833.7|96808.7|96810.1|96785.1|63
1654870990000|2022-06-10 14:23:10|96831.2|96806.2|96844.7|96819.7|96847.9|96822.9|96819.8|96794.8|72
1654871000000|2022-06-10 14:23:20|96844.5|96819.5|96853.9|96828.9|96860.5|96835.5|96842.3|96817.3|61
1654871010000|2022-06-10 14:23:30|96853.5|96828.5|96861.2|96836.2|96868.8|96843.8|96848.5|96823.5|69
1654871020000|2022-06-10 14:23:40|96862.3|96837.3|96862.1|96837.1|96865.2|96840.2|96851.1|96826.1|64
1654871030000|2022-06-10 14:23:50|96861.7|96836.7|96866.8|96841.8|96868.9|96843.9|96856.4|96831.4|71
1654871040000|2022-06-10 14:24:00|96866.7|96841.7|96871.6|96846.6|96879.5|96854.5|96864.7|96839.7|74
1654871050000|2022-06-10 14:24:10|96871.8|96846.8|96867.8|96842.8|96873.4|96848.4|96867.3|96842.3|57
1654871060000|2022-06-10 14:24:20|96868.5|96843.5|96885.4|96860.4|96886.9|96861.9|96868.5|96843.5|59
1654871070000|2022-06-10 14:24:30|96884.8|96859.8|96890.4|96865.4|96892.4|96867.4|96884.8|96859.8|42
1654871080000|2022-06-10 14:24:40|96890.9|96865.9|96897|96872|96911.4|96886.4|96890|96865|65
1654871090000|2022-06-10 14:24:50|96897.3|96872.3|96903.2|96878.2|96905.4|96880.4|96891.1|96866.1|67
1654871100000|2022-06-10 14:25:00|96906.6|96881.6|96914.1|96889.1|96922.1|96897.1|96906.6|96881.6|70
1654871110000|2022-06-10 14:25:10|96914.3|96889.3|96912.6|96887.6|96916.3|96891.3|96906.5|96881.5|60
1654871120000|2022-06-10 14:25:20|96912.3|96887.3|96902.2|96877.2|96912.3|96887.3|96897.9|96872.9|56
1654871130000|2022-06-10 14:25:30|96903.3|96878.3|96901.3|96876.3|96903.8|96878.8|96898.1|96873.1|51
1654871140000|2022-06-10 14:25:40|96901.5|96876.5|96897|96872|96907.2|96882.2|96897|96872|63
1654871150000|2022-06-10 14:25:50|96896.7|96871.7|96827.7|96802.7|96899.1|96874.1|96821|96796|69
1654871160000|2022-06-10 14:26:00|96829.4|96804.4|96813.8|96788.8|96834.6|96809.6|96809.7|96784.7|74
1654871170000|2022-06-10 14:26:10|96811.2|96786.2|96826.5|96801.5|96839.1|96814.1|96806.6|96781.6|74
1654871180000|2022-06-10 14:26:20|96828.2|96803.2|96812.8|96787.8|96840.5|96815.5|96811.9|96786.9|74
1654871190000|2022-06-10 14:26:30|96813|96788|96824.4|96799.4|96827.1|96802.1|96810.7|96785.7|74
1654871200000|2022-06-10 14:26:40|96825.3|96800.3|96829.1|96804.1|96837.6|96812.6|96821.9|96796.9|74
1654871210000|2022-06-10 14:26:50|96831.1|96806.1|96849.2|96824.2|96853.5|96828.5|96826.1|96801.1|64
1654871220000|2022-06-10 14:27:00|96849.8|96824.8|96848.8|96823.8|96851.4|96826.4|96836.3|96811.3|61
1654871230000|2022-06-10 14:27:10|96840.8|96815.8|96849.5|96824.5|96850.7|96825.7|96837.7|96812.7|63
1654871240000|2022-06-10 14:27:20|96849.9|96824.9|96851.6|96826.6|96853|96828|96846.8|96821.8|45
1654871250000|2022-06-10 14:27:30|96852.3|96827.3|96843.6|96818.6|96853|96828|96842.4|96817.4|64
1654871260000|2022-06-10 14:27:40|96843.5|96818.5|96842.6|96817.6|96850.5|96825.5|96839|96814|68
1654871270000|2022-06-10 14:27:50|96842.7|96817.7|96862.4|96837.4|96862.4|96837.4|96841.6|96816.6|63
1654871280000|2022-06-10 14:28:00|96863.1|96838.1|96873.6|96848.6|96880.6|96855.6|96863.1|96838.1|75
1654871290000|2022-06-10 14:28:10|96873.8|96848.8|96848.5|96823.5|96875.3|96850.3|96837.3|96812.3|72
1654871300000|2022-06-10 14:28:20|96848|96823|96871.5|96846.5|96877.5|96852.5|96847.7|96822.7|71
1654871310000|2022-06-10 14:28:30|96870.5|96845.5|96873.1|96848.1|96881.2|96856.2|96870.4|96845.4|65
1654871320000|2022-06-10 14:28:40|96873.2|96848.2|96881.5|96856.5|96886.8|96861.8|96866.1|96841.1|60
1654871330000|2022-06-10 14:28:50|96882.4|96857.4|96859.5|96834.5|96882.4|96857.4|96859.5|96834.5|59
1654871340000|2022-06-10 14:29:00|96857|96832|96837.8|96812.8|96857|96832|96832.6|96807.6|62
1654871350000|2022-06-10 14:29:10|96838.4|96813.4|96844.7|96819.7|96854|96829|96836.7|96811.7|57
1654871360000|2022-06-10 14:29:20|96842.6|96817.6|96840.5|96815.5|96850.4|96825.4|96839.9|96814.9|65
1654871370000|2022-06-10 14:29:30|96839|96814|96839.9|96814.9|96845.7|96820.7|96827.2|96802.2|60
1654871380000|2022-06-10 14:29:40|96838.2|96813.2|96863.8|96838.8|96864.1|96839.1|96830|96805|62
1654871390000|2022-06-10 14:29:50|96863.3|96838.3|96873.6|96848.6|96877.1|96852.1|96861.1|96836.1|61
1654871400000|2022-06-10 14:30:00|96875.4|96850.4|96880.3|96855.3|96882.6|96857.6|96870.7|96845.7|66
1654871410000|2022-06-10 14:30:10|96880.4|96855.4|96877.2|96852.2|96886.1|96861.1|96871.6|96846.6|63
1654871420000|2022-06-10 14:30:20|96877.5|96852.5|96841.4|96816.4|96881|96856|96841.4|96816.4|77
1654871430000|2022-06-10 14:30:30|96840.4|96815.4|96848.7|96823.7|96850.3|96825.3|96840.1|96815.1|69
1654871440000|2022-06-10 14:30:40|96849|96824|96823.3|96798.3|96851.1|96826.1|96823.3|96798.3|67
1654871450000|2022-06-10 14:30:50|96823.4|96798.4|96821.4|96796.4|96840.3|96815.3|96821.3|96796.3|67
1654871460000|2022-06-10 14:31:00|96822.5|96797.5|96826.8|96801.8|96826.8|96801.8|96813.8|96788.8|68
1654871470000|2022-06-10 14:31:10|96826.3|96801.3|96835.2|96810.2|96846.2|96821.2|96826.3|96801.3|68
1654871480000|2022-06-10 14:31:20|96835.9|96810.9|96808.5|96783.5|96836.3|96811.3|96806.9|96781.9|62
1654871490000|2022-06-10 14:31:30|96807.8|96782.8|96827.1|96802.1|96831.3|96806.3|96807.8|96782.8|66
1654871500000|2022-06-10 14:31:40|96827.4|96802.4|96851.9|96826.9|96852.7|96827.7|96825.7|96800.7|59
1654871510000|2022-06-10 14:31:50|96850.8|96825.8|96847.9|96822.9|96855.2|96830.2|96842.7|96817.7|59
1654871520000|2022-06-10 14:32:00|96847.4|96822.4|96832.8|96807.8|96852.4|96827.4|96829.1|96804.1|67
1654871530000|2022-06-10 14:32:10|96831.3|96806.3|96834.8|96809.8|96837.9|96812.9|96820.1|96795.1|76
1654871540000|2022-06-10 14:32:20|96833.3|96808.3|96809.1|96784.1|96833.3|96808.3|96800.3|96775.3|73
1654871550000|2022-06-10 14:32:30|96811.4|96786.4|96817.2|96792.2|96822|96797|96807.7|96782.7|67
1654871560000|2022-06-10 14:32:40|96818.6|96793.6|96816.9|96791.9|96823.4|96798.4|96811.4|96786.4|64
1654871570000|2022-06-10 14:32:50|96816.8|96791.8|96799.7|96774.7|96816.8|96791.8|96798.3|96773.3|73
1654871580000|2022-06-10 14:33:00|96799.5|96774.5|96791.2|96766.2|96800|96775|96787|96762|74
1654871590000|2022-06-10 14:33:10|96774.4|96749.4|96758.6|96733.6|96781.4|96756.4|96758.6|96733.6|72
1654871600000|2022-06-10 14:33:20|96759.2|96734.2|96767|96742|96772|96747|96756.9|96731.9|74
1654871610000|2022-06-10 14:33:30|96767.1|96742.1|96769.1|96744.1|96771.3|96746.3|96764.8|96739.8|64
1654871620000|2022-06-10 14:33:40|96770.7|96745.7|96775.5|96750.5|96787.2|96762.2|96770.6|96745.6|66
1654871630000|2022-06-10 14:33:50|96774.3|96749.3|96748.1|96723.1|96774.3|96749.3|96739|96714|66
1654871640000|2022-06-10 14:34:00|96749.7|96724.7|96752.5|96727.5|96753.7|96728.7|96743|96718|67
1654871650000|2022-06-10 14:34:10|96754|96729|96748.6|96723.6|96760.8|96735.8|96737.8|96712.8|70
1654871660000|2022-06-10 14:34:20|96747.3|96722.3|96717.4|96692.4|96750.2|96725.2|96717.4|96692.4|74
1654871670000|2022-06-10 14:34:30|96718|96693|96706.4|96681.4|96718.8|96693.8|96705.2|96680.2|72
1654871680000|2022-06-10 14:34:40|96706.8|96681.8|96719.1|96694.1|96722.5|96697.5|96706.8|96681.8|75
1654871690000|2022-06-10 14:34:50|96718.6|96693.6|96716.1|96691.1|96720.3|96695.3|96691.4|96666.4|71
1654871700000|2022-06-10 14:35:00|96723.6|96698.6|96733.7|96708.7|96733.7|96708.7|96710.2|96685.2|71
1654871710000|2022-06-10 14:35:10|96733.6|96708.6|96714.4|96689.4|96734.9|96709.9|96713.4|96688.4|70
1654871720000|2022-06-10 14:35:20|96716.3|96691.3|96704.2|96679.2|96716.4|96691.4|96704.1|96679.1|70
1654871730000|2022-06-10 14:35:30|96705.8|96680.8|96699.7|96674.7|96705.8|96680.8|96696.4|96671.4|64
1654871740000|2022-06-10 14:35:40|96700.2|96675.2|96705.5|96680.5|96705.9|96680.9|96680.3|96655.3|74
1654871750000|2022-06-10 14:35:50|96705.7|96680.7|96682.3|96657.3|96710.2|96685.2|96682.2|96657.2|66
1654871760000|2022-06-10 14:36:00|96681.4|96656.4|96676.5|96651.5|96682.4|96657.4|96669.3|96644.3|70
1654871770000|2022-06-10 14:36:10|96676.3|96651.3|96673.3|96648.3|96677.6|96652.6|96670.8|96645.8|58
1654871780000|2022-06-10 14:36:20|96673.2|96648.2|96701.4|96676.4|96701.4|96676.4|96673.2|96648.2|63
1654871790000|2022-06-10 14:36:30|96701.8|96676.8|96705|96680|96707.6|96682.6|96698.3|96673.3|72
1654871800000|2022-06-10 14:36:40|96705.4|96680.4|96714.1|96689.1|96724.6|96699.6|96697.6|96672.6|68
1654871810000|2022-06-10 14:36:50|96711.7|96686.7|96727.7|96702.7|96730.9|96705.9|96711.7|96676.9|67
1654871820000|2022-06-10 14:37:00|96727.8|96702.8|96766.3|96741.3|96772.7|96747.7|96727.8|96702.8|72
1654871830000|2022-06-10 14:37:10|96761.8|96736.8|96764.8|96739.8|96769.4|96744.4|96755|96730|72
1654871840000|2022-06-10 14:37:20|96764.9|96739.9|96801.6|96776.6|96803.5|96778.5|96764.9|96739.9|65
1654871850000|2022-06-10 14:37:30|96800.9|96775.9|96818.9|96793.9|96818.9|96793.9|96799.3|96774.3|49
1654871860000|2022-06-10 14:37:40|96818.3|96793.3|96812.1|96787.1|96820.3|96795.3|96809.9|96784.9|61
1654871870000|2022-06-10 14:37:50|96812.3|96787.3|96797.8|96772.8|96812.7|96787.7|96796.3|96771.3|64
1654871880000|2022-06-10 14:38:00|96798.3|96773.3|96795.8|96770.8|96801|96776|96793.6|96768.6|63
1654871890000|2022-06-10 14:38:10|96796|96771|96796.6|96771.6|96800.6|96775.6|96791.4|96766.4|61
1654871900000|2022-06-10 14:38:20|96797.3|96772.3|96807.6|96782.6|96810.2|96785.2|96794.5|96769.5|57
1654871910000|2022-06-10 14:38:30|96806.9|96781.9|96815.3|96790.3|96830.5|96805.5|96806.9|96781.9|73
1654871920000|2022-06-10 14:38:40|96814.8|96789.8|96780.5|96755.5|96814.8|96789.8|96779.7|96754.7|73
1654871930000|2022-06-10 14:38:50|96780.2|96755.2|96778|96753|96780.2|96755.2|96771.8|96746.8|68
1654871940000|2022-06-10 14:39:00|96777.9|96752.9|96798.1|96773.1|96801.1|96776.1|96777.9|96752.9|70
1654871950000|2022-06-10 14:39:10|96799|96774|96811.7|96786.7|96811.7|96786.7|96797|96772|73
1654871960000|2022-06-10 14:39:20|96812.4|96787.4|96809|96784|96812.9|96787.9|96805.7|96780.7|68
1654871970000|2022-06-10 14:39:30|96809.6|96784.6|96798.1|96773.1|96815.7|96790.7|96793.7|96768.7|66
1654871980000|2022-06-10 14:39:40|96797.5|96772.5|96793.6|96768.6|96803.3|96778.3|96793.6|96768.6|55
1654871990000|2022-06-10 14:39:50|96793.8|96768.8|96808.9|96783.9|96811.5|96786.5|96792.6|96767.6|58
1654872000000|2022-06-10 14:40:00|96808.8|96783.8|96801.9|96776.9|96812.8|96787.8|96798.5|96773.5|71
1654872010000|2022-06-10 14:40:10|96802.6|96777.6|96803.8|96778.8|96811|96786|96799.8|96774.8|67
1654872020000|2022-06-10 14:40:20|96803|96778|96802.8|96777.8|96805.4|96780.4|96798.1|96773.1|65
1654872030000|2022-06-10 14:40:30|96802.7|96777.7|96792.7|96767.7|96802.7|96777.7|96791.2|96766.2|58
1654872040000|2022-06-10 14:40:40|96792.6|96767.6|96789|96764|96794.5|96769.5|96788|96763|61
1654872050000|2022-06-10 14:40:50|96791.6|96766.6|96799.2|96774.2|96799.2|96774.2|96791.6|96766.6|52
1654872060000|2022-06-10 14:41:00|96799|96774|96729|96704|96799.1|96774.1|96728.5|96703.5|68
1654872070000|2022-06-10 14:41:10|96728.7|96703.7|96753.6|96728.6|96754.8|96729.8|96728.7|96703.7|70
1654872080000|2022-06-10 14:41:20|96753.4|96728.4|96765.2|96740.2|96766.9|96741.9|96750.4|96725.4|68
1654872090000|2022-06-10 14:41:30|96765.3|96740.3|96772.1|96747.1|96776.6|96751.6|96761.2|96736.2|64
1654872100000|2022-06-10 14:41:40|96771.9|96746.9|96767.6|96742.6|96772.4|96747.4|96757.3|96732.3|61
1654872110000|2022-06-10 14:41:50|96765.5|96740.5|96775|96750|96782.1|96757.1|96764.7|96739.7|57
1654872120000|2022-06-10 14:42:00|96775.5|96750.5|96776.6|96751.6|96776.8|96751.8|96766.4|96741.4|67
1654872130000|2022-06-10 14:42:10|96776.9|96751.9|96771.3|96746.3|96777.9|96752.9|96768.4|96743.4|65
1654872140000|2022-06-10 14:42:20|96771.4|96746.4|96796.7|96771.7|96801.6|96776.6|96769.9|96744.9|68
1654872150000|2022-06-10 14:42:30|96796.1|96771.1|96827.8|96802.8|96833|96808|96792.4|96767.4|69
1654872160000|2022-06-10 14:42:40|96831.5|96806.5|96809.4|96784.4|96831.6|96806.6|96805.7|96780.7|66
1654872170000|2022-06-10 14:42:50|96803.8|96778.8|96807.5|96782.5|96812.5|96787.5|96797.1|96772.1|53
1654872180000|2022-06-10 14:43:00|96807.6|96782.6|96818.4|96793.4|96821.6|96796.6|96806.7|96781.7|53
1654872190000|2022-06-10 14:43:10|96818.1|96793.1|96818.9|96793.9|96824|96799|96817.4|96792.4|36
1654872200000|2022-06-10 14:43:20|96819.8|96794.8|96795.4|96770.4|96830.2|96805.2|96795.4|96770.4|69
1654872210000|2022-06-10 14:43:30|96795.3|96770.3|96790.3|96765.3|96805.2|96780.2|96789|96764|67
1654872220000|2022-06-10 14:43:40|96790|96765|96818.9|96793.9|96819.7|96794.7|96788.9|96763.9|59
1654872230000|2022-06-10 14:43:50|96819.3|96794.3|96813.2|96788.2|96819.3|96794.3|96800|96775|71
1654872240000|2022-06-10 14:44:00|96813|96788|96797.7|96772.7|96815.2|96790.2|96795.3|96770.3|74
1654872250000|2022-06-10 14:44:10|96797.6|96772.6|96799.4|96774.4|96803.6|96778.6|96797.3|96772.3|69
1654872260000|2022-06-10 14:44:20|96800.9|96775.9|96780.5|96755.5|96801|96776|96777.6|96752.6|70
1654872270000|2022-06-10 14:44:30|96781.2|96756.2|96792.4|96767.4|96799.8|96774.8|96780.5|96755.5|65
1654872280000|2022-06-10 14:44:40|96792.1|96767.1|96787.8|96762.8|96799.9|96774.9|96773.3|96748.3|63
1654872290000|2022-06-10 14:44:50|96788|96763|96794.1|96769.1|96802.7|96777.7|96782.3|96757.3|77
1654872300000|2022-06-10 14:45:00|96793.6|96768.6|96779.3|96754.3|96800.5|96775.5|96779|96754|69
1654872310000|2022-06-10 14:45:10|96778.6|96753.6|96759.9|96734.9|96785.8|96760.8|96759.1|96734.1|70
1654872320000|2022-06-10 14:45:20|96761.2|96736.2|96754.8|96729.8|96767.1|96742.1|96751.6|96726.6|65
1654872330000|2022-06-10 14:45:30|96754.3|96729.3|96775.3|96750.3|96782.5|96757.5|96753.1|96728.1|71
1654872340000|2022-06-10 14:45:40|96784.6|96759.6|96754.5|96729.5|96784.6|96759.6|96752.9|96727.9|71
1654872350000|2022-06-10 14:45:50|96754.8|96729.8|96753.5|96728.5|96762.5|96737.5|96745.8|96720.8|76
1654872360000|2022-06-10 14:46:00|96753|96728|96770.2|96745.2|96772.3|96747.3|96751.4|96726.4|74
1654872370000|2022-06-10 14:46:10|96770.9|96745.9|96765.1|96740.1|96773.1|96748.1|96758.1|96733.1|69
1654872380000|2022-06-10 14:46:20|96767.2|96742.2|96761.2|96736.2|96770.1|96745.1|96760.1|96735.1|64
1654872390000|2022-06-10 14:46:30|96760.5|96735.5|96776.2|96751.2|96779.9|96754.9|96758.2|96733.2|72
1654872400000|2022-06-10 14:46:40|96775.1|96750.1|96787.1|96762.1|96789.7|96764.7|96768|96743|75
1654872410000|2022-06-10 14:46:50|96786.9|96761.9|96807.9|96782.9|96808.2|96783.2|96785.2|96760.2|60
1654872420000|2022-06-10 14:47:00|96808|96783|96818.2|96793.2|96830.2|96805.2|96807.2|96782.2|70
1654872430000|2022-06-10 14:47:10|96820.5|96795.5|96834.9|96809.9|96839.1|96814.1|96816.4|96791.4|66
1654872440000|2022-06-10 14:47:20|96834.6|96809.6|96824.7|96799.7|96835.6|96810.6|96820.2|96795.2|71
1654872450000|2022-06-10 14:47:30|96825.1|96800.1|96820|96795|96830.1|96805.1|96819.7|96794.7|65
1654872460000|2022-06-10 14:47:40|96820.7|96795.7|96796.2|96771.2|96821.1|96796.1|96772.4|96747.4|72
1654872470000|2022-06-10 14:47:50|96796.4|96771.4|96831.3|96806.3|96832|96807|96796|96771|64
1654872480000|2022-06-10 14:48:00|96830.4|96805.4|96819.1|96794.1|96836.1|96811.1|96816.9|96791.9|65
1654872490000|2022-06-10 14:48:10|96817.7|96792.7|96835.7|96810.7|96850.1|96825.1|96816.6|96791.6|60
1654872500000|2022-06-10 14:48:20|96833.8|96808.8|96821.4|96796.4|96840.9|96815.9|96811.2|96786.2|67
1654872510000|2022-06-10 14:48:30|96822.4|96797.4|96830.4|96805.4|96834|96809|96819.3|96794.3|76
1654872520000|2022-06-10 14:48:40|96831.2|96806.2|96837.5|96812.5|96844.7|96819.7|96831.2|96806.2|65
1654872530000|2022-06-10 14:48:50|96838.2|96813.2|96813.3|96788.3|96848.5|96823.5|96812|96787|65
1654872540000|2022-06-10 14:49:00|96812.6|96787.6|96798.5|96773.5|96813.7|96788.7|96798.1|96773.1|72
1654872550000|2022-06-10 14:49:10|96798.1|96773.1|96787.2|96762.2|96804.5|96779.5|96786.6|96761.6|57
1654872560000|2022-06-10 14:49:20|96787.3|96762.3|96788|96763|96798.2|96773.2|96787.3|96762.3|64
1654872570000|2022-06-10 14:49:30|96789.2|96764.2|96793.2|96768.2|96795.2|96770.2|96788.3|96763.3|53
1654872580000|2022-06-10 14:49:40|96792.7|96767.7|96779.4|96754.4|96795.2|96770.2|96779.4|96754.4|53
1654872590000|2022-06-10 14:49:50|96778.3|96753.3|96782.1|96757.1|96782.1|96757.1|96774|96749|52
1654872600000|2022-06-10 14:50:00|96782|96757|96767.1|96742.1|96782.5|96757.5|96766.7|96741.7|62
1654872610000|2022-06-10 14:50:10|96767.5|96742.5|96738.4|96713.4|96767.5|96742.5|96736.3|96711.3|66
1654872620000|2022-06-10 14:50:20|96738.9|96713.9|96746.8|96721.8|96751.4|96726.4|96737.2|96712.2|56
1654872630000|2022-06-10 14:50:30|96743.4|96718.4|96742.1|96717.1|96747.5|96722.5|96739.6|96714.6|62
1654872640000|2022-06-10 14:50:40|96742.7|96717.7|96755.7|96730.7|96756|96731|96737.9|96712.9|59
1654872650000|2022-06-10 14:50:50|96755|96730|96763.7|96738.7|96766.1|96741.1|96751.5|96726.5|61
1654872660000|2022-06-10 14:51:00|96765.5|96740.5|96748.4|96723.4|96769.3|96744.3|96748.4|96723.4|69
1654872670000|2022-06-10 14:51:10|96749.3|96724.3|96702.5|96677.5|96749.3|96724.3|96702.5|96677.5|78
1654872680000|2022-06-10 14:51:20|96703.6|96678.6|96713.5|96688.5|96731.5|96706.5|96703.6|96678.6|72
1654872690000|2022-06-10 14:51:30|96713.9|96688.9|96705.8|96680.8|96715|96690|96692.5|96667.5|72
1654872700000|2022-06-10 14:51:40|96709.7|96684.7|96709.5|96684.5|96711.9|96686.9|96693|96668|69
1654872710000|2022-06-10 14:51:50|96709.1|96684.1|96691.6|96666.6|96709.1|96684.1|96685.5|96660.5|70
1654872720000|2022-06-10 14:52:00|96691.7|96666.7|96697.7|96672.7|96705.1|96680.1|96689.7|96664.7|68
1654872730000|2022-06-10 14:52:10|96701.2|96676.2|96700.5|96675.5|96721.4|96696.4|96699.7|96674.7|72
1654872740000|2022-06-10 14:52:20|96700|96675|96711.4|96686.4|96714.8|96689.8|96693.7|96668.7|68
1654872750000|2022-06-10 14:52:30|96707.1|96682.1|96684.4|96659.4|96707.1|96682.1|96678.2|96653.2|67
1654872760000|2022-06-10 14:52:40|96679.8|96654.8|96697.2|96672.2|96698.5|96673.5|96674|96649|74
1654872770000|2022-06-10 14:52:50|96696.9|96671.9|96700.2|96675.2|96708.8|96683.8|96695.7|96670.7|61
1654872780000|2022-06-10 14:53:00|96700|96675|96711.4|96686.4|96711.8|96686.8|96693.9|96668.9|71
1654872790000|2022-06-10 14:53:10|96711.6|96686.6|96692.9|96667.9|96767.6|96742.6|96689.8|96664.8|76
1654872800000|2022-06-10 14:53:20|96694.2|96669.2|96689.2|96664.2|96696.6|96671.6|96686.7|96661.7|72
1654872810000|2022-06-10 14:53:30|96689.4|96664.4|96650|96625|96689.6|96664.6|96650|96625|73
1654872820000|2022-06-10 14:53:40|96650.3|96625.3|96653.9|96628.9|96666.3|96641.3|96636.5|96611.5|73
1654872830000|2022-06-10 14:53:50|96652.7|96627.7|96658.6|96633.6|96674.6|96649.6|96650.2|96625.2|67
1654872840000|2022-06-10 14:54:00|96659.6|96634.6|96681.5|96656.5|96681.8|96656.8|96649.2|96624.2|74
1654872850000|2022-06-10 14:54:10|96682|96657|96653.8|96628.8|96682|96657|96653.8|96628.8|72
1654872860000|2022-06-10 14:54:20|96653.9|96628.9|96649.3|96624.3|96653.9|96628.9|96643.1|96618.1|64
1654872870000|2022-06-10 14:54:30|96652.8|96627.8|96649.4|96624.4|96654.2|96629.2|96643.7|96618.7|69
1654872880000|2022-06-10 14:54:40|96646.8|96621.8|96634|96609|96648.4|96623.4|96623.2|96598.2|71
1654872890000|2022-06-10 14:54:50|96634.8|96609.8|96656.2|96631.2|96658.1|96633.1|96634|96609|65
1654872900000|2022-06-10 14:55:00|96656.5|96631.5|96653.1|96628.1|96659.6|96634.6|96643.6|96618.6|72
1654872910000|2022-06-10 14:55:10|96653.3|96628.3|96652.8|96627.8|96655.3|96630.3|96645.5|96620.5|63
1654872920000|2022-06-10 14:55:20|96652.3|96627.3|96646.6|96621.6|96658.2|96633.2|96643.5|96618.5|63
1654872930000|2022-06-10 14:55:30|96647.4|96622.4|96655.4|96630.4|96657.3|96632.3|96643.3|96618.3|74
1654872940000|2022-06-10 14:55:40|96655.3|96630.3|96660.5|96635.5|96660.5|96635.5|96653.7|96628.7|63
1654872950000|2022-06-10 14:55:50|96664.5|96639.5|96682.7|96657.7|96683.9|96658.9|96661.9|96636.9|62
1654872960000|2022-06-10 14:56:00|96681.6|96656.6|96687.2|96662.2|96695.2|96670.2|96681.6|96656.6|61
1654872970000|2022-06-10 14:56:10|96684.9|96659.9|96683|96658|96692.6|96667.6|96677.5|96652.5|66
1654872980000|2022-06-10 14:56:20|96682|96657|96695.9|96670.9|96707.9|96682.9|96681.8|96656.8|66
1654872990000|2022-06-10 14:56:30|96695.6|96670.6|96699|96674|96702.2|96677.2|96692.3|96667.3|57
1654873000000|2022-06-10 14:56:40|96699.2|96674.2|96704.9|96679.9|96706.9|96681.9|96694.8|96669.8|66
1654873010000|2022-06-10 14:56:50|96707.5|96682.5|96743.7|96718.7|96763.2|96738.2|96704|96679|75
1654873020000|2022-06-10 14:57:00|96747|96722|96725.5|96700.5|96757.8|96732.8|96717.8|96692.8|71
1654873030000|2022-06-10 14:57:10|96725.7|96700.7|96729|96704|96732.6|96707.6|96722.3|96697.3|65
1654873040000|2022-06-10 14:57:20|96729.2|96704.2|96731.4|96706.4|96732.8|96707.8|96703.5|96678.5|72
1654873050000|2022-06-10 14:57:30|96730.2|96705.2|96730.5|96705.5|96734.1|96709.1|96711.1|96686.1|69
1654873060000|2022-06-10 14:57:40|96726.9|96701.9|96730.1|96705.1|96733.8|96708.8|96726.2|96701.2|69
1654873070000|2022-06-10 14:57:50|96730.4|96705.4|96724.1|96699.1|96731.9|96706.9|96716.4|96691.4|73
1654873080000|2022-06-10 14:58:00|96724|96699|96722.3|96697.3|96725.5|96700.5|96717.4|96692.4|60
1654873090000|2022-06-10 14:58:10|96722.7|96697.7|96728.8|96703.8|96730.7|96705.7|96721.1|96696.1|56
1654873100000|2022-06-10 14:58:20|96729.6|96704.6|96719|96694|96730.4|96705.4|96715.9|96690.9|66
1654873110000|2022-06-10 14:58:30|96717.8|96692.8|96706.6|96681.6|96720.9|96695.9|96701.6|96676.6|64
1654873120000|2022-06-10 14:58:40|96706.9|96681.9|96697.6|96672.6|96706.9|96681.9|96697.6|96672.6|60
1654873130000|2022-06-10 14:58:50|96699.6|96674.6|96703.4|96678.4|96708.7|96683.7|96697.2|96672.2|58
1654873140000|2022-06-10 14:59:00|96704.4|96679.4|96721.4|96696.4|96723.1|96698.1|96701.6|96676.6|55
1654873150000|2022-06-10 14:59:10|96721.9|96696.9|96722.2|96697.2|96725.4|96700.4|96720|96695|66
1654873160000|2022-06-10 14:59:20|96722.6|96697.6|96720.3|96695.3|96725.6|96700.6|96715.9|96690.9|68
1654873170000|2022-06-10 14:59:30|96719.6|96694.6|96731.5|96706.5|96732.5|96707.5|96710.4|96685.4|68
1654873180000|2022-06-10 14:59:40|96730.9|96705.9|96738.1|96713.1|96738.1|96713.1|96727.8|96702.8|71
1654873190000|2022-06-10 14:59:50|96737.7|96712.7|96747.4|96722.4|96752|96727|96737.7|96712.7|61
1654873200000|2022-06-10 15:00:00|96746|96721|96759.9|96734.9|96761.8|96736.8|96742|96717|64
1654873210000|2022-06-10 15:00:10|96759.7|96734.7|96768.7|96743.7|96772.9|96747.9|96759.7|96734.7|75
1654873220000|2022-06-10 15:00:20|96769.5|96744.5|96762.3|96737.3|96769.6|96744.6|96761.5|96736.5|70
1654873230000|2022-06-10 15:00:30|96761.4|96736.4|96756.5|96731.5|96762.9|96737.9|96753.3|96728.3|58
1654873240000|2022-06-10 15:00:40|96756.8|96731.8|96750.1|96725.1|96763.7|96738.7|96749.9|96724.9|64
1654873250000|2022-06-10 15:00:50|96751|96726|96739.5|96714.5|96751.1|96726.1|96721.8|96696.8|70
1654873260000|2022-06-10 15:01:00|96740.2|96715.2|96749.4|96724.4|96751|96726|96736.6|96711.6|69
1654873270000|2022-06-10 15:01:10|96749.3|96724.3|96726.3|96701.3|96750.9|96725.9|96726.1|96701.1|71
1654873280000|2022-06-10 15:01:20|96727.2|96702.2|96728.2|96703.2|96728.9|96703.9|96720.9|96695.9|72
1654873290000|2022-06-10 15:01:30|96727.4|96702.4|96728.4|96703.4|96743.6|96718.6|96727.4|96702.4|71
1654873300000|2022-06-10 15:01:40|96730.6|96705.6|96725.3|96700.3|96739.6|96714.6|96718.8|96693.8|75
1654873310000|2022-06-10 15:01:50|96725.7|96700.7|96740.5|96715.5|96745|96720|96725.7|96700.7|70
1654873320000|2022-06-10 15:02:00|96740.2|96715.2|96757.8|96732.8|96757.8|96732.8|96740.2|96715.2|68
1654873330000|2022-06-10 15:02:10|96757.2|96732.2|96753.8|96728.8|96757.4|96732.4|96743.9|96718.9|67
1654873340000|2022-06-10 15:02:20|96753.9|96728.9|96760.5|96735.5|96769.2|96744.2|96751.1|96726.1|76
1654873350000|2022-06-10 15:02:30|96758.9|96733.9|96771.1|96746.1|96776.9|96751.9|96751.4|96726.4|70
1654873360000|2022-06-10 15:02:40|96770.6|96745.6|96752|96727|96770.7|96745.7|96745.2|96720.2|68
1654873370000|2022-06-10 15:02:50|96751.6|96726.6|96736.2|96711.2|96752.5|96727.5|96736.2|96711.2|65
1654873380000|2022-06-10 15:03:00|96739|96714|96747.5|96722.5|96747.5|96722.5|96729.3|96704.3|69
1654873390000|2022-06-10 15:03:10|96747|96722|96759.4|96734.4|96763|96738|96743.7|96718.7|63
1654873400000|2022-06-10 15:03:20|96759.9|96734.9|96761.9|96736.9|96771.1|96746.1|96757.5|96732.5|63
1654873410000|2022-06-10 15:03:30|96762|96737|96745.3|96720.3|96765.7|96740.7|96740.9|96715.9|69
1654873420000|2022-06-10 15:03:40|96747.6|96722.6|96761.8|96736.8|96761.8|96736.8|96747.6|96722.6|70
1654873430000|2022-06-10 15:03:50|96764.5|96739.5|96770.4|96745.4|96775.4|96750.4|96763.5|96738.5|68
1654873440000|2022-06-10 15:04:00|96771.2|96746.2|96775.2|96750.2|96775.4|96750.4|96755.4|96730.4|71
1654873450000|2022-06-10 15:04:10|96775.8|96750.8|96769.5|96744.5|96786.8|96761.8|96766.3|96741.3|55
1654873460000|2022-06-10 15:04:20|96771.8|96746.8|96745.7|96720.7|96775.1|96750.1|96745.7|96720.7|72
1654873470000|2022-06-10 15:04:30|96746.2|96721.2|96759.9|96734.9|96760.5|96735.5|96735.1|96710.1|65
1654873480000|2022-06-10 15:04:40|96760.9|96735.9|96764.5|96739.5|96769|96744|96756.4|96731.4|66
1654873490000|2022-06-10 15:04:50|96765|96740|96790.6|96765.6|96791.1|96766.1|96764.1|96739.1|63
1654873500000|2022-06-10 15:05:00|96789.6|96764.6|96782.4|96757.4|96803|96778|96776.7|96751.7|72
1654873510000|2022-06-10 15:05:10|96782.8|96757.8|96774.2|96749.2|96792.7|96767.7|96772.8|96747.8|70
1654873520000|2022-06-10 15:05:20|96773.5|96748.5|96796.6|96771.6|96804.7|96779.7|96772.2|96747.2|69
1654873530000|2022-06-10 15:05:30|96797.8|96772.8|96795.8|96770.8|96815.4|96785.3|96791.3|96765.4|74
1654873540000|2022-06-10 15:05:40|96796|96771|96803.7|96778.7|96809.4|96784.4|96792.3|96767.3|64
1654873550000|2022-06-10 15:05:50|96804.1|96779.1|96796.2|96771.2|96805.7|96780.7|96789.9|96764.9|69
1654873560000|2022-06-10 15:06:00|96796|96771|96767.7|96742.7|96796.2|96771.2|96760.9|96735.9|70
1654873570000|2022-06-10 15:06:10|96765.4|96740.4|96786.2|96761.2|96797.1|96761.2|96758.8|96733.8|64
1654873580000|2022-06-10 15:06:20|96785.6|96760.6|96786.6|96761.6|96791.2|96766.2|96783|96758|70
1654873590000|2022-06-10 15:06:30|96785|96760|96801.7|96776.7|96803.4|96778.4|96784.1|96759.1|64
1654873600000|2022-06-10 15:06:40|96801.5|96776.5|96778.5|96753.5|96801.5|96776.5|96777.7|96752.7|61
1654873610000|2022-06-10 15:06:50|96779.3|96754.3|96778.4|96753.4|96785.4|96760.4|96774.5|96749.5|62
1654873620000|2022-06-10 15:07:00|96779.6|96754.6|96794.2|96769.2|96797.8|96772.8|96779.5|96754.5|63
1654873630000|2022-06-10 15:07:10|96795.4|96770.4|96791.2|96766.2|96796.9|96771.9|96788.4|96763.4|53
1654873640000|2022-06-10 15:07:20|96791.3|96766.3|96805.2|96780.2|96805.2|96780.2|96790|96765|65
1654873650000|2022-06-10 15:07:30|96805.8|96780.8|96783.7|96758.7|96808.5|96783.5|96772.3|96747.3|69
1654873660000|2022-06-10 15:07:40|96779.1|96754.1|96781.5|96756.5|96788.1|96763.1|96779.1|96754.1|60
1654873670000|2022-06-10 15:07:50|96781.6|96756.6|96782|96757|96782.5|96757.5|96755.8|96722|72
1654873680000|2022-06-10 15:08:00|96781.9|96756.9|96790.7|96765.7|96794.4|96769.4|96781.9|96756.9|68
1654873690000|2022-06-10 15:08:10|96791|96766|96786.4|96761.4|96791|96766|96779.9|96754.9|70
1654873700000|2022-06-10 15:08:20|96785.7|96760.7|96777.4|96752.4|96795.9|96770.9|96769.3|96744.3|73
1654873710000|2022-06-10 15:08:30|96775.5|96750.5|96752.9|96727.9|96782.1|96757.1|96750.4|96725.4|69
1654873720000|2022-06-10 15:08:40|96755.2|96730.2|96753.9|96728.9|96755.6|96730.6|96749|96724|69
1654873730000|2022-06-10 15:08:50|96752.5|96727.5|96763.2|96738.2|96763.5|96738.5|96745|96707.7|72
1654873740000|2022-06-10 15:09:00|96761.4|96736.4|96757.9|96732.9|96763|96738|96756.2|96731.2|68
1654873750000|2022-06-10 15:09:10|96758|96733|96743.1|96718.1|96761.9|96736.9|96733.2|96708.2|67
1654873760000|2022-06-10 15:09:20|96743.3|96718.3|96719.6|96694.6|96744.8|96719.8|96715.1|96690.1|73
1654873770000|2022-06-10 15:09:30|96720.7|96695.7|96684.3|96659.3|96724.3|96699.3|96683.6|96658.6|76
1654873780000|2022-06-10 15:09:40|96684.9|96659.9|96687.8|96662.8|96695.1|96670.1|96683.2|96658.2|71
1654873790000|2022-06-10 15:09:50|96687.1|96662.1|96700.9|96675.9|96705.4|96680.4|96677.2|96652.2|69
1654873800000|2022-06-10 15:10:00|96701|96676|96703.4|96678.4|96706|96681|96699.9|96674.9|63
1654873810000|2022-06-10 15:10:10|96703.5|96678.5|96685|96660|96705.1|96680.1|96681.2|96656.2|63
1654873820000|2022-06-10 15:10:20|96686|96661|96692.4|96667.4|96697.5|96672.5|96685.2|96660.2|59
1654873830000|2022-06-10 15:10:30|96693.1|96668.1|96712.3|96687.3|96712.3|96687.3|96693.1|96668.1|62
1654873840000|2022-06-10 15:10:40|96712.5|96687.5|96718.8|96693.8|96719.9|96694.9|96712.5|96687.5|67
1654873850000|2022-06-10 15:10:50|96718.5|96693.5|96717.3|96692.3|96720.7|96695.7|96703.9|96678.9|58
1654873860000|2022-06-10 15:11:00|96717.9|96692.9|96705.4|96680.4|96717.9|96692.9|96702.1|96667.2|72
1654873870000|2022-06-10 15:11:10|96705.7|96680.7|96690.6|96665.6|96705.7|96680.7|96687.1|96655.3|71
1654873880000|2022-06-10 15:11:20|96691.1|96666.1|96688.2|96663.2|96691.1|96666.1|96667.8|96642.8|69
1654873890000|2022-06-10 15:11:30|96689.9|96664.9|96712.8|96687.8|96715.3|96690.3|96681.6|96656.6|66
1654873900000|2022-06-10 15:11:40|96712.5|96687.5|96720.1|96695.1|96723.3|96698.3|96704.1|96679.1|70
1654873910000|2022-06-10 15:11:50|96721|96696|96757.6|96732.6|96759.6|96734.6|96721|96696|64
1654873920000|2022-06-10 15:12:00|96757.3|96732.3|96747.4|96722.4|96758.6|96733.6|96746.5|96721.5|67
1654873930000|2022-06-10 15:12:10|96747.6|96722.6|96728.3|96703.3|96754.4|96729.4|96720.5|96695.5|68
1654873940000|2022-06-10 15:12:20|96728.6|96703.6|96698.3|96673.3|96728.6|96703.6|96697|96672|69
1654873950000|2022-06-10 15:12:30|96697.5|96672.5|96695.4|96670.4|96702.8|96677.8|96691.1|96666.1|61
1654873960000|2022-06-10 15:12:40|96696.4|96671.4|96705.3|96680.3|96721.6|96692.8|96689.7|96664.7|72
1654873970000|2022-06-10 15:12:50|96704.7|96679.7|96684|96659|96704.7|96679.7|96684|96659|66
1654873980000|2022-06-10 15:13:00|96684.4|96659.4|96706.9|96681.9|96711.9|96686.9|96684.3|96659.3|71
1654873990000|2022-06-10 15:13:10|96706.8|96681.8|96716.1|96691.1|96717.2|96692.2|96706.8|96681.8|67
1654874000000|2022-06-10 15:13:20|96716.2|96691.2|96719.4|96694.4|96735.9|96710.9|96715.4|96690.4|65
1654874010000|2022-06-10 15:13:30|96720.3|96695.3|96726.4|96701.4|96731.9|96706.9|96712.5|96687.5|66
1654874020000|2022-06-10 15:13:40|96726.3|96701.3|96707|96682|96727.8|96702.8|96707|96682|59
1654874030000|2022-06-10 15:13:50|96706.2|96681.2|96707.2|96682.2|96707.3|96682.3|96690.6|96665.6|70
1654874040000|2022-06-10 15:14:00|96707.6|96682.6|96701.6|96676.6|96714.5|96689.5|96694.5|96669.5|69
1654874050000|2022-06-10 15:14:10|96703|96678|96710.2|96685.2|96711.2|96686.2|96697.8|96672.8|55
1654874060000|2022-06-10 15:14:20|96710|96685|96698.5|96673.5|96714.2|96689.2|96698.5|96673.5|69
1654874070000|2022-06-10 15:14:30|96698.1|96673.1|96695.7|96670.7|96706.4|96681.4|96685.4|96660.4|60
1654874080000|2022-06-10 15:14:40|96697.3|96672.3|96684.8|96659.8|96697.3|96672.3|96684.8|96659.8|60
1654874090000|2022-06-10 15:14:50|96682.6|96657.6|96674.6|96649.6|96684.6|96659.6|96671.1|96646.1|70
1654874100000|2022-06-10 15:15:00|96673.5|96648.5|96666.2|96641.2|96678.9|96653.9|96663.8|96638.8|63
1654874110000|2022-06-10 15:15:10|96666.5|96641.5|96677.4|96652.4|96681.8|96656.8|96666.2|96641.2|59
1654874120000|2022-06-10 15:15:20|96676.7|96651.7|96664.4|96639.4|96680.8|96655.8|96661.9|96636.9|56
1654874130000|2022-06-10 15:15:30|96665.1|96640.1|96669.1|96644.1|96669.4|96644.4|96664.4|96639.4|44
1654874140000|2022-06-10 15:15:40|96669.2|96644.2|96660.4|96635.4|96669.7|96644.7|96645.4|96620.4|59
1654874150000|2022-06-10 15:15:50|96659.9|96634.9|96674.2|96649.2|96687.3|96656.8|96659.9|96634.9|63
1654874160000|2022-06-10 15:16:00|96682|96657|96695.1|96670.1|96695.1|96670.1|96675.9|96650.9|68
1654874170000|2022-06-10 15:16:10|96697.4|96672.4|96696.5|96671.5|96697.8|96672.8|96688.9|96663.9|64
1654874180000|2022-06-10 15:16:20|96696.8|96671.8|96685.1|96660.1|96697.7|96672.7|96675.9|96650.9|64
1654874190000|2022-06-10 15:16:30|96684.3|96659.3|96671.9|96646.9|96685.7|96660.7|96669.4|96644.4|67
1654874200000|2022-06-10 15:16:40|96670.6|96645.6|96662.3|96637.3|96670.6|96645.6|96641.7|96616.7|69
1654874210000|2022-06-10 15:16:50|96662.1|96637.1|96664.3|96639.3|96668.8|96643.8|96661.9|96636.9|60
1654874220000|2022-06-10 15:17:00|96663.6|96638.6|96649.7|96624.7|96663.9|96638.9|96647.5|96622.5|57
1654874230000|2022-06-10 15:17:10|96649.6|96624.6|96671.3|96646.3|96671.4|96646.4|96648.2|96623.2|67
1654874240000|2022-06-10 15:17:20|96671.1|96646.1|96666.5|96641.5|96671.3|96646.3|96662.9|96637.9|44
1654874250000|2022-06-10 15:17:30|96666.7|96641.7|96671.7|96646.7|96678|96653|96664.2|96639.2|50
1654874260000|2022-06-10 15:17:40|96672|96647|96661.9|96636.9|96677.9|96652.9|96658.7|96633.7|60
1654874270000|2022-06-10 15:17:50|96661.7|96636.7|96661.9|96636.9|96663.3|96638.3|96654.2|96629.2|60
1654874280000|2022-06-10 15:18:00|96664|96639|96655.7|96630.7|96664.8|96639.8|96652.1|96627.1|62
1654874290000|2022-06-10 15:18:10|96656|96631|96655.1|96630.1|96663|96638|96651.8|96626.8|56
1654874300000|2022-06-10 15:18:20|96654.2|96629.2|96642.1|96617.1|96655.1|96630.1|96634.3|96609.3|66
1654874310000|2022-06-10 15:18:30|96642.7|96617.7|96665.4|96640.4|96671.4|96646.4|96642.7|96617.7|61
1654874320000|2022-06-10 15:18:40|96665.5|96640.5|96652.1|96627.1|96669.4|96644.4|96649.8|96624.8|53
1654874330000|2022-06-10 15:18:50|96657.4|96632.4|96636.4|96611.4|96660.9|96635.9|96635.6|96610.6|68
1654874340000|2022-06-10 15:19:00|96637.2|96612.2|96653.7|96628.7|96656.5|96631.5|96637.2|96612.2|63
1654874350000|2022-06-10 15:19:10|96653.3|96628.3|96633.2|96608.2|96653.9|96628.9|96628.6|96603.6|66
1654874360000|2022-06-10 15:19:20|96632.4|96607.4|96613.6|96588.6|96632.4|96607.4|96613.2|96588.2|66
1654874370000|2022-06-10 15:19:30|96613.5|96588.5|96609.2|96584.2|96618.2|96593.2|96603.2|96578.2|58
1654874380000|2022-06-10 15:19:40|96608.6|96583.6|96619.4|96594.4|96619.4|96594.4|96608.6|96583.6|39
1654874390000|2022-06-10 15:19:50|96621|96596|96622.4|96597.4|96626.4|96601.4|96618|96593|60
1654874400000|2022-06-10 15:20:00|96622.7|96597.7|96625|96600|96626.2|96601.2|96611.2|96586.2|59
1654874410000|2022-06-10 15:20:10|96625.8|96600.8|96621.7|96596.7|96625.8|96600.8|96613.9|96588.9|55
1654874420000|2022-06-10 15:20:20|96621.8|96596.8|96603.9|96578.9|96626|96601|96603.9|96578.9|57
1654874430000|2022-06-10 15:20:30|96602.9|96577.9|96636|96611|96636|96611|96602.9|96577.9|59
1654874440000|2022-06-10 15:20:40|96637.1|96612.1|96630.5|96605.5|96638.3|96613.3|96627.5|96602.5|64
1654874450000|2022-06-10 15:20:50|96630.4|96605.4|96608.8|96583.8|96632.2|96607.2|96608.2|96583.2|54
1654874460000|2022-06-10 15:21:00|96609.1|96584.1|96659.8|96634.8|96665.7|96640.7|96608.9|96583.9|75
1654874470000|2022-06-10 15:21:10|96658.8|96633.8|96672.2|96647.2|96683.8|96648.3|96656|96631|70
1654874480000|2022-06-10 15:21:20|96671.5|96646.5|96673|96648|96683.3|96658.3|96671.5|96646.5|65
1654874490000|2022-06-10 15:21:30|96673.5|96648.5|96649.2|96624.2|96676.7|96651.7|96647.4|96622.4|66
1654874500000|2022-06-10 15:21:40|96649.1|96624.1|96661.9|96636.9|96665|96640|96648.9|96623.9|62
1654874510000|2022-06-10 15:21:50|96661.5|96636.5|96662.1|96637.1|96662.7|96637.7|96652.9|96627.9|57
1654874520000|2022-06-10 15:22:00|96663.2|96638.2|96672|96647|96677.6|96652.6|96662.4|96637.4|61
1654874530000|2022-06-10 15:22:10|96671.9|96646.9|96682.3|96657.3|96683.7|96658.7|96671.9|96646.9|61
1654874540000|2022-06-10 15:22:20|96683.9|96658.9|96693.7|96668.7|96698.5|96673.5|96680.5|96655.5|58
1654874550000|2022-06-10 15:22:30|96694.8|96669.8|96696|96671|96702|96677|96686.6|96661.6|65
1654874560000|2022-06-10 15:22:40|96696.1|96671.1|96686|96661|96696.3|96671.3|96685.1|96660.1|53
1654874570000|2022-06-10 15:22:50|96686.1|96661.1|96690|96665|96690.3|96665.3|96684.8|96659.8|58
1654874580000|2022-06-10 15:23:00|96689.9|96664.9|96697.1|96672.1|96697.6|96672.6|96689|96664|58
1654874590000|2022-06-10 15:23:10|96696.9|96671.9|96694.1|96669.1|96700|96675|96691.6|96666.6|56
1654874600000|2022-06-10 15:23:20|96689.6|96664.6|96685.4|96660.4|96695|96670|96685.4|96660.4|46
1654874610000|2022-06-10 15:23:30|96685.7|96660.7|96684.6|96659.6|96685.7|96660.7|96667.8|96642.8|68
1654874620000|2022-06-10 15:23:40|96684.5|96659.5|96691|96666|96693.2|96668.2|96683.9|96658.9|43
1654874630000|2022-06-10 15:23:50|96690.9|96665.9|96682.3|96657.3|96692.6|96667.6|96675.7|96650.7|62
1654874640000|2022-06-10 15:24:00|96682.2|96657.2|96692.6|96667.6|96696.1|96671.1|96682.1|96657.1|55
1654874650000|2022-06-10 15:24:10|96692.7|96667.7|96716.4|96691.4|96717.7|96692.7|96692.7|96667.7|63
1654874660000|2022-06-10 15:24:20|96715.4|96690.4|96723|96698|96723.3|96698.3|96714.3|96689.3|57
1654874670000|2022-06-10 15:24:30|96722.8|96697.8|96740.2|96715.2|96742.6|96717.6|96718.5|96693.5|67
1654874680000|2022-06-10 15:24:40|96740|96715|96755.9|96730.9|96756.9|96731.9|96736|96711|72
1654874690000|2022-06-10 15:24:50|96756.9|96731.9|96766.4|96741.4|96773.1|96748.1|96756.9|96731.9|71
1654874700000|2022-06-10 15:25:00|96763.7|96738.7|96778.7|96753.7|96780.3|96755.3|96762.1|96737.1|56
1654874710000|2022-06-10 15:25:10|96778.9|96753.9|96774.9|96749.9|96786.3|96761.3|96771.8|96746.8|69
1654874720000|2022-06-10 15:25:20|96776.5|96751.5|96778.2|96753.2|96787.2|96762.2|96775|96750|66
1654874730000|2022-06-10 15:25:30|96778.3|96753.3|96790.4|96765.4|96793.1|96768.1|96772.5|96747.5|53
1654874740000|2022-06-10 15:25:40|96790.9|96765.9|96780.4|96755.4|96791.5|96766.5|96779.8|96754.8|39
1654874750000|2022-06-10 15:25:50|96780.3|96755.3|96776.3|96751.3|96781.9|96756.9|96756.6|96731.6|63
1654874760000|2022-06-10 15:26:00|96775.8|96750.8|96791.3|96766.3|96794.6|96769.6|96773.2|96748.2|69
1654874770000|2022-06-10 15:26:10|96791.8|96766.8|96803.6|96778.6|96810.6|96785.6|96791.7|96766.7|54
1654874780000|2022-06-10 15:26:20|96805.9|96780.9|96803|96778|96811.5|96786.5|96803|96778|48
1654874790000|2022-06-10 15:26:30|96802.6|96777.6|96775.4|96750.4|96802.6|96777.6|96771.2|96746.2|73
1654874800000|2022-06-10 15:26:40|96775.5|96750.5|96778.9|96753.9|96779|96754|96763.1|96738.1|70
1654874810000|2022-06-10 15:26:50|96779|96754|96751.1|96726.1|96779|96754|96750.7|96725.7|59
1654874820000|2022-06-10 15:27:00|96751.4|96726.4|96768|96743|96768.5|96743.5|96751.4|96726.4|69
1654874830000|2022-06-10 15:27:10|96767.6|96742.6|96778|96753|96785|96760|96766.2|96741.2|58
1654874840000|2022-06-10 15:27:20|96779.8|96754.8|96784.1|96759.1|96784.1|96759.1|96766|96728.3|53
1654874850000|2022-06-10 15:27:30|96784.3|96759.3|96770.4|96745.4|96784.3|96759.3|96769.7|96744.7|52
1654874860000|2022-06-10 15:27:40|96772.6|96747.6|96766.7|96741.7|96774.9|96749.9|96759.9|96734.9|63
1654874870000|2022-06-10 15:27:50|96766.5|96741.5|96769.2|96744.2|96770|96745|96761.7|96736.7|53
1654874880000|2022-06-10 15:28:00|96769.4|96744.4|96786.4|96761.4|96786.6|96761.6|96766.6|96741.6|55
1654874890000|2022-06-10 15:28:10|96786.7|96761.7|96802.1|96777.1|96802.5|96777.5|96785.2|96760.2|60
1654874900000|2022-06-10 15:28:20|96802.2|96777.2|96794.8|96769.8|96802.9|96777.9|96794.1|96769.1|37
1654874910000|2022-06-10 15:28:30|96795.2|96770.2|96792.6|96767.6|96797.4|96772.4|96789.7|96764.7|56
1654874920000|2022-06-10 15:28:40|96791.9|96766.9|96785.9|96760.9|96792.4|96767.4|96778.1|96753.1|60
1654874930000|2022-06-10 15:28:50|96788.8|96763.8|96782.3|96757.3|96788.8|96763.8|96778.1|96753.1|65
1654874940000|2022-06-10 15:29:00|96782|96757|96798|96773|96803.9|96773.3|96782|96752.2|71
1654874950000|2022-06-10 15:29:10|96797.5|96772.5|96806.3|96781.3|96807.4|96781.5|96792|96756.5|62
1654874960000|2022-06-10 15:29:20|96807.1|96782.1|96797.6|96772.6|96813.3|96788.3|96789.6|96751.8|64
1654874970000|2022-06-10 15:29:30|96796.9|96771.9|96794.4|96744.4|96808.2|96771.9|96777|96742.2|72
1654874980000|2022-06-10 15:29:40|96793.9|96743.9|96794|96744|96802.3|96765.4|96775.8|96738.8|66
1654874990000|2022-06-10 15:29:50|96794.1|96744.1|96805.4|96755.4|96806.8|96766.7|96780.9|96742.3|62
1654875000000|2022-06-10 15:30:00|96806.3|96756.3|96783.6|96733.6|96806.4|96756.4|96771.3|96733.6|74
1654875010000|2022-06-10 15:30:10|96771.4|96746.4|96772.1|96722.1|96785.8|96749.6|96763.9|96720.3|70
1654875020000|2022-06-10 15:30:20|96772.2|96722.2|96756.8|96731.8|96774.1|96733.5|96753.7|96713.2|58
1654875030000|2022-06-10 15:30:30|96757.1|96732.1|96764.9|96714.9|96770.8|96733|96746.4|96707.4|67
1654875040000|2022-06-10 15:30:40|96764.7|96714.7|96754.2|96729.2|96766.7|96729.9|96752.7|96714|61
1654875050000|2022-06-10 15:30:50|96754.1|96729.1|96766.4|96716.4|96780.1|96741.5|96752.3|96702.3|76
1654875060000|2022-06-10 15:31:00|96766.1|96716.1|96745.8|96695.8|96777.3|96727.3|96728.9|96678.9|77
1654875070000|2022-06-10 15:31:10|96746.5|96696.5|96750.7|96700.7|96761.3|96714.9|96735.7|96695.8|69
1654875080000|2022-06-10 15:31:20|96750.8|96700.8|96756.5|96706.5|96757.3|96719.9|96743.4|96699.3|58
1654875090000|2022-06-10 15:31:30|96756|96706|96751.7|96726.7|96762.5|96726.7|96745.7|96705.9|65
1654875100000|2022-06-10 15:31:40|96752|96727|96774.5|96749.5|96786.7|96749.6|96750.1|96716.6|73
1654875110000|2022-06-10 15:31:50|96774.2|96749.2|96773.7|96748.7|96788.3|96751.1|96773.7|96734.8|51
1654875120000|2022-06-10 15:32:00|96774|96749|96769.4|96744.4|96795.9|96750.7|96762.5|96724|63
1654875130000|2022-06-10 15:32:10|96767.2|96742.2|96781.4|96731.4|96792.3|96746.9|96766.4|96728.5|74
1654875140000|2022-06-10 15:32:20|96780.7|96730.7|96812.9|96762.9|96842.6|96794.9|96778|96728|75
1654875150000|2022-06-10 15:32:30|96813.7|96763.7|96805.2|96755.2|96816.5|96769.1|96789.6|96750.7|62
1654875160000|2022-06-10 15:32:40|96805.3|96755.3|96817.6|96767.6|96817.8|96778.9|96790.7|96750.8|67
1654875170000|2022-06-10 15:32:50|96817.2|96767.2|96824.8|96774.8|96826.7|96776.7|96815.9|96765.9|63
1654875180000|2022-06-10 15:33:00|96823.8|96773.8|96826.4|96776.4|96827.4|96777.4|96810.1|96760.1|69
1654875190000|2022-06-10 15:33:10|96825.3|96775.3|96824.8|96774.8|96830|96784.3|96809.3|96762.9|73
1654875200000|2022-06-10 15:33:20|96825.3|96775.3|96833|96783|96834.9|96784.9|96825.3|96775.3|69
1654875210000|2022-06-10 15:33:30|96832.5|96782.5|96858.6|96808.6|96862.8|96824.8|96828.4|96779.6|72
1654875220000|2022-06-10 15:33:40|96859.4|96809.4|96860.3|96810.3|96861.3|96823.3|96844.4|96806|58
1654875230000|2022-06-10 15:33:50|96858.5|96808.5|96859.4|96809.4|96861.6|96825.3|96840.2|96803.4|61
1654875240000|2022-06-10 15:34:00|96859.5|96809.5|96846.5|96821.5|96865|96825.4|96845.9|96805.9|57
1654875250000|2022-06-10 15:34:10|96858|96808|96848|96823|96860.4|96824.7|96844.2|96803.4|58
1654875260000|2022-06-10 15:34:20|96848.1|96823.1|96860|96810|96860|96823.1|96835.1|96798.7|67
1654875270000|2022-06-10 15:34:30|96852.6|96802.6|96849|96824|96863.4|96824.3|96840.4|96800.9|67
1654875280000|2022-06-10 15:34:40|96848.6|96823.6|96845.6|96820.6|96860.9|96823.7|96845.2|96807.1|61
1654875290000|2022-06-10 15:34:50|96844.4|96819.4|96846.9|96821.9|96862.9|96823.5|96841.6|96805.6|62
1654875300000|2022-06-10 15:35:00|96845.8|96820.8|96850.7|96825.7|96858.7|96826.5|96842.3|96803|60
1654875310000|2022-06-10 15:35:10|96851.6|96826.6|96864.8|96814.8|96870|96832.5|96846.8|96807.5|66
1654875320000|2022-06-10 15:35:20|96852.5|96827.5|96858.9|96808.9|96871|96834|96844.6|96808.9|60
1654875330000|2022-06-10 15:35:30|96843.7|96818.7|96855.2|96805.2|96859.8|96820.5|96843.7|96647.7|63
1654875340000|2022-06-10 15:35:40|96855|96805|96840.3|96815.3|96863.6|96817.6|96839|96801|52
1654875350000|2022-06-10 15:35:50|96839.5|96814.5|96856|96806|96856|96816|96837.1|96802.2|46
1654875360000|2022-06-10 15:36:00|96855.6|96805.6|96837.3|96812.3|96855.6|96818.9|96835.9|96798.6|45
1654875370000|2022-06-10 15:36:10|96836.9|96811.9|96840.3|96815.3|96853.7|96820.3|96836.9|96802|44
1654875380000|2022-06-10 15:36:20|96839|96814|96845.7|96820.7|96846.2|96821.2|96838.5|96813.5|57
1654875390000|2022-06-10 15:36:30|96846.1|96821.1|96880.4|96830.4|96880.4|96843.4|96844|96807.7|44
1654875400000|2022-06-10 15:36:40|96880|96830|96873.9|96848.9|96880.5|96851.1|96852.6|96827.6|65
1654875410000|2022-06-10 15:36:50|96874.3|96849.3|96876|96851|96886.9|96851|96867.9|96832.3|52
1654875420000|2022-06-10 15:37:00|96876.1|96851.1|96863|96838|96876.1|96851.1|96863|96838|47
1654875430000|2022-06-10 15:37:10|96864.6|96839.6|96839.4|96814.4|96864.6|96839.6|96833.9|96790|68
1654875440000|2022-06-10 15:37:20|96839.5|96814.5|96844.9|96819.9|96859.4|96822.6|96839.3|96793.5|55
1654875450000|2022-06-10 15:37:30|96845.4|96820.4|96849.6|96824.6|96851.8|96826.8|96842.1|96817.1|49
1654875460000|2022-06-10 15:37:40|96850.8|96825.8|96850.9|96825.9|96867|96828.3|96850.1|96813.3|54
1654875470000|2022-06-10 15:37:50|96851.2|96826.2|96861.2|96811.2|96869.9|96827.7|96844.5|96808.1|60
1654875480000|2022-06-10 15:38:00|96861.3|96811.3|96857.6|96807.6|96863.4|96827|96847.9|96806.5|60
1654875490000|2022-06-10 15:38:10|96858.2|96808.2|96846.7|96821.7|96858.2|96824.1|96845.1|96807.9|46
1654875500000|2022-06-10 15:38:20|96847.1|96822.1|96872.8|96847.8|96888.3|96849|96846.7|96807.1|66
1654875510000|2022-06-10 15:38:30|96873.5|96848.5|96867.5|96842.5|96873.5|96848.5|96866.1|96841.1|67
1654875520000|2022-06-10 15:38:40|96867.6|96842.6|96869.3|96844.3|96871.1|96846.1|96866.9|96841.9|55
1654875530000|2022-06-10 15:38:50|96870.4|96845.4|96883.8|96858.8|96887.9|96862.9|96870.4|96845.4|54
1654875540000|2022-06-10 15:39:00|96884.6|96859.6|96918.7|96868.7|96918.9|96880.1|96884.6|96849.3|65
1654875550000|2022-06-10 15:39:10|96918.6|96868.6|96924.4|96874.4|96924.9|96886.1|96901.8|96868.6|43
1654875560000|2022-06-10 15:39:20|96924.6|96874.6|96913.6|96888.6|96935.7|96892.7|96908.8|96873.6|53
1654875570000|2022-06-10 15:39:30|96914|96889|96905.9|96880.9|96922.7|96889.4|96903.1|96870.1|51
1654875580000|2022-06-10 15:39:40|96906|96881|96904.8|96879.8|96908.7|96883.7|96898.8|96873.8|54
1654875590000|2022-06-10 15:39:50|96904.1|96879.1|96929.2|96904.2|96929.2|96904.2|96902.3|96866.7|48
1654875600000|2022-06-10 15:40:00|96934.9|96909.9|96950.1|96900.1|96950.1|96909.9|96930.1|96891.6|61
1654875610000|2022-06-10 15:40:10|96949.7|96899.7|96944|96894|96956.3|96915|96931.7|96891.4|57
1654875620000|2022-06-10 15:40:20|96944.1|96894.1|96917.2|96892.2|96945.6|96908.5|96916.6|96880.3|64
1654875630000|2022-06-10 15:40:30|96916.6|96891.6|96945.6|96895.6|96947.7|96903.2|96915.9|96881.2|69
1654875640000|2022-06-10 15:40:40|96940.5|96890.5|96926.3|96901.3|96947.9|96907.6|96925.7|96887.8|54
1654875650000|2022-06-10 15:40:50|96927.3|96902.3|96927.7|96902.7|96942.4|96907.2|96925.2|96884.6|59
1654875660000|2022-06-10 15:41:00|96926.3|96901.3|96933.2|96883.2|96933.2|96902.8|96922.4|96879.2|65
1654875670000|2022-06-10 15:41:10|96933.5|96883.5|96932|96907|96936.4|96910.4|96924.7|96880.7|61
1654875680000|2022-06-10 15:41:20|96935.9|96910.9|96936.8|96911.8|96938.2|96913.2|96932.7|96907.7|54
1654875690000|2022-06-10 15:41:30|96936.6|96911.6|96934.8|96909.8|96937.5|96912.5|96932.6|96907.6|46
1654875700000|2022-06-10 15:41:40|96934.5|96909.5|96930.8|96905.8|96936.8|96911.8|96921.7|96885.2|64
1654875710000|2022-06-10 15:41:50|96930.3|96905.3|96932.8|96907.8|96933.2|96908.2|96930|96905|50
1654875720000|2022-06-10 15:42:00|96932.7|96907.7|96932|96907|96947.7|96910.4|96929.2|96893.7|57
1654875730000|2022-06-10 15:42:10|96931.7|96906.7|96930|96905|96947.1|96910.9|96930|96893.7|50
1654875740000|2022-06-10 15:42:20|96930.1|96905.1|96930.5|96905.5|96949.5|96913.7|96929.3|96894.7|51
1654875750000|2022-06-10 15:42:30|96929.2|96904.2|96936.7|96911.7|96946.6|96914.4|96921.5|96884.2|69
1654875760000|2022-06-10 15:42:40|96946.6|96896.6|96930.6|96905.6|96947.1|96914.4|96930.6|96881|53
1654875770000|2022-06-10 15:42:50|96944.9|96894.9|96933.8|96908.8|96946.1|96911.4|96929.2|96892.9|56
1654875780000|2022-06-10 15:43:00|96933.5|96908.5|96932.6|96907.6|96936.3|96911.3|96930.4|96905.4|54
1654875790000|2022-06-10 15:43:10|96932.3|96907.3|96941.9|96891.9|96943.2|96912.9|96925.8|96891.9|50
1654875800000|2022-06-10 15:43:20|96942.2|96892.2|96933.8|96908.8|96947.6|96912.6|96923.9|96892.1|60
1654875810000|2022-06-10 15:43:30|96933.1|96908.1|96931.2|96881.2|96938.3|96913.3|96927.5|96879.7|43
1654875820000|2022-06-10 15:43:40|96944.7|96894.7|96934.1|96909.1|96947.1|96909.4|96932.1|96894.5|46
1654875830000|2022-06-10 15:43:50|96933.7|96908.7|96935.6|96910.6|96938.2|96913.2|96929.4|96904.4|48
1654875840000|2022-06-10 15:44:00|96933.9|96908.9|96928.9|96903.9|96936|96910.5|96922.5|96886|61
1654875850000|2022-06-10 15:44:10|96925.6|96900.6|96874.6|96849.6|96925.6|96900.6|96871.5|96846.5|66
1654875860000|2022-06-10 15:44:20|96875.3|96850.3|96865.2|96840.2|96876.4|96851.4|96861.8|96836.8|68
1654875870000|2022-06-10 15:44:30|96865|96840|96843.9|96818.9|96866.6|96840.6|96840.9|96807.3|71
1654875880000|2022-06-10 15:44:40|96843.8|96818.8|96853.8|96828.8|96857.6|96828.8|96837.8|96800.3|62
1654875890000|2022-06-10 15:44:50|96852|96827|96845.4|96820.4|96854.4|96829.4|96844.2|96819.2|66
1654875900000|2022-06-10 15:45:00|96845.7|96820.7|96847.2|96822.2|96857.2|96825.7|96841.9|96805.6|61
1654875910000|2022-06-10 15:45:10|96847.7|96822.7|96847.6|96822.6|96855.9|96828.4|96847.3|96804.3|45
1654875920000|2022-06-10 15:45:20|96843|96818|96844.7|96819.7|96846.3|96821.3|96836.5|96811.5|66
1654875930000|2022-06-10 15:45:30|96843.4|96818.4|96854|96829|96859.8|96834.8|96843.4|96818.4|67
1654875940000|2022-06-10 15:45:40|96853.8|96828.8|96856.7|96831.7|96861.1|96836.1|96851.4|96826.4|64
1654875950000|2022-06-10 15:45:50|96858.2|96833.2|96853.5|96828.5|96859.1|96834.1|96850.8|96825.8|41
1654875960000|2022-06-10 15:46:00|96854.9|96829.9|96853.4|96828.4|96857.9|96832.9|96849.8|96824.8|61
1654875970000|2022-06-10 15:46:10|96854.1|96829.1|96853|96828|96855.7|96830.7|96851.4|96826.4|41
1654875980000|2022-06-10 15:46:20|96852.9|96827.9|96846|96821|96854.2|96829.2|96845.1|96820.1|44
1654875990000|2022-06-10 15:46:30|96850|96825|96846.3|96821.3|96855.6|96825|96838.7|96804.5|35
1654876000000|2022-06-10 15:46:40|96846.4|96821.4|96843.6|96818.6|96847.3|96822.3|96836.9|96811.9|40
1654876010000|2022-06-10 15:46:50|96845.5|96820.5|96840.9|96815.9|96846|96821|96834.9|96809.9|37
1654876020000|2022-06-10 15:47:00|96839.6|96814.6|96829|96804|96848.4|96816.3|96817.7|96786.8|75
1654876030000|2022-06-10 15:47:10|96828.7|96803.7|96835.1|96810.1|96836.1|96811.1|96819|96794|65
1654876040000|2022-06-10 15:47:20|96834.9|96809.9|96832.9|96807.9|96835.6|96810.6|96830.2|96805.2|59
1654876050000|2022-06-10 15:47:30|96832.8|96807.8|96835.5|96810.5|96836.7|96811.7|96832.4|96807.4|52
1654876060000|2022-06-10 15:47:40|96835.8|96810.8|96836|96811|96839.4|96814.4|96834.3|96809.3|59
1654876070000|2022-06-10 15:47:50|96835.9|96810.9|96824.1|96799.1|96836.2|96811.2|96823.3|96798.3|58
1654876080000|2022-06-10 15:48:00|96824.4|96799.4|96826.4|96801.4|96843.9|96804.9|96798.2|96761.8|49
1654876090000|2022-06-10 15:48:10|96826.6|96801.6|96825.2|96800.2|96830.9|96805.9|96822.3|96797.3|61
1654876100000|2022-06-10 15:48:20|96825.7|96800.7|96829|96804|96831|96806|96824.5|96799.5|49
1654876110000|2022-06-10 15:48:30|96827.5|96802.5|96828.2|96803.2|96832.5|96807.5|96821.9|96796.9|58
1654876120000|2022-06-10 15:48:40|96828.3|96803.3|96832|96807|96835.9|96810.9|96825.6|96800.6|60
1654876130000|2022-06-10 15:48:50|96831.1|96806.1|96837.4|96812.4|96838.6|96813.6|96827.7|96802.7|58
1654876140000|2022-06-10 15:49:00|96835.3|96810.3|96827|96802|96851.8|96812.2|96806.5|96756.5|62
1654876150000|2022-06-10 15:49:10|96826.8|96801.8|96825.8|96800.8|96852|96809.7|96818.4|96781.8|65
1654876160000|2022-06-10 15:49:20|96825.2|96800.2|96824.3|96799.3|96825.6|96800.6|96821.9|96796.9|38
1654876170000|2022-06-10 15:49:30|96824|96799|96830.1|96780.1|96830.8|96799.7|96809.4|96774|56
1654876180000|2022-06-10 15:49:40|96829.7|96779.7|96827.2|96777.2|96847.4|96798.1|96809.2|96776.9|65
1654876190000|2022-06-10 15:49:50|96826.4|96776.4|96845.1|96795.1|96847.2|96808.7|96811.4|96761.4|67
1654876200000|2022-06-10 15:50:00|96844.3|96794.3|96833.9|96783.9|96846.5|96808.7|96815|96778.4|70
1654876210000|2022-06-10 15:50:10|96834.2|96784.2|96829|96804|96834.2|96804|96818.4|96784.2|56
1654876220000|2022-06-10 15:50:20|96829.1|96804.1|96832.5|96807.5|96834.4|96809.4|96829.1|96804.1|52
1654876230000|2022-06-10 15:50:30|96832.6|96807.6|96824.6|96799.6|96847.4|96810.2|96819.7|96794.6|56
1654876240000|2022-06-10 15:50:40|96824.5|96799.5|96824.8|96799.8|96854.1|96811.9|96822.1|96787.5|56
1654876250000|2022-06-10 15:50:50|96824.6|96799.6|96821.7|96796.7|96836.7|96811.7|96821.4|96796.4|55
1654876260000|2022-06-10 15:51:00|96824.2|96799.2|96828.5|96803.5|96837.2|96812.2|96820.7|96795.7|45
1654876270000|2022-06-10 15:51:10|96828.7|96803.7|96827.4|96802.4|96849|96810.2|96825.5|96798.2|51
1654876280000|2022-06-10 15:51:20|96826.9|96801.9|96826.1|96801.1|96836.8|96807.2|96823.8|96786.8|52
1654876290000|2022-06-10 15:51:30|96824.8|96799.8|96825.3|96800.3|96827.7|96802.7|96824|96799|44
1654876300000|2022-06-10 15:51:40|96824.8|96799.8|96823.8|96798.8|96842|96805.5|96820.3|96792|43
1654876310000|2022-06-10 15:51:50|96824.1|96799.1|96809.2|96784.2|96839.9|96800.3|96807.2|96782.2|47
1654876320000|2022-06-10 15:52:00|96808.8|96783.8|96801.1|96776.1|96808.8|96783.8|96800.6|96775.6|50
1654876330000|2022-06-10 15:52:10|96801.2|96776.2|96800.2|96775.2|96802|96777|96799.6|96774.6|44
1654876340000|2022-06-10 15:52:20|96800.3|96775.3|96800.5|96775.5|96804.3|96779.3|96799.2|96774.2|57
1654876350000|2022-06-10 15:52:30|96802.4|96777.4|96798.7|96773.7|96805.2|96780.2|96797.1|96772.1|47
1654876360000|2022-06-10 15:52:40|96799.1|96774.1|96793.6|96768.6|96801.8|96776.8|96790.9|96765.9|54
1654876370000|2022-06-10 15:52:50|96794.4|96769.4|96792.7|96767.7|96805.7|96780.7|96792.2|96767.2|56
1654876380000|2022-06-10 15:53:00|96792.8|96767.8|96788.8|96763.8|96792.8|96767.8|96788.8|96763.8|44
1654876390000|2022-06-10 15:53:10|96789.2|96764.2|96793.3|96768.3|96793.5|96768.5|96788.9|96763.9|40
1654876400000|2022-06-10 15:53:20|96792.9|96767.9|96792.1|96767.1|96793.6|96768.6|96790|96765|45
1654876410000|2022-06-10 15:53:30|96791.9|96766.9|96793.4|96768.4|96795.9|96770.9|96789|96764|48
1654876420000|2022-06-10 15:53:40|96793.3|96768.3|96787.7|96762.7|96793.7|96768.7|96787.7|96762.7|48
1654876430000|2022-06-10 15:53:50|96788|96763|96786.5|96761.5|96788|96763|96786.2|96761.2|17
1654876440000|2022-06-10 15:54:00|96787.5|96762.5|96803.4|96778.4|96808.8|96783.8|96786.6|96761.6|57
1654876450000|2022-06-10 15:54:10|96804.2|96779.2|96804.3|96779.3|96807.4|96782.4|96798|96773|40
1654876460000|2022-06-10 15:54:20|96803.3|96778.3|96790.1|96765.1|96806.2|96781.2|96788.8|96763.8|66
1654876470000|2022-06-10 15:54:30|96791.3|96766.3|96794.5|96769.5|96797.8|96772.8|96789.4|96764.4|49
1654876480000|2022-06-10 15:54:40|96794|96769|96806.1|96781.1|96808|96783|96794|96769|52
1654876490000|2022-06-10 15:54:50|96806|96781|96788|96763|96806.6|96781.6|96783.5|96758.5|52
1654876500000|2022-06-10 15:55:00|96788.3|96763.3|96788|96763|96799.8|96774.8|96788|96763|56
1654876510000|2022-06-10 15:55:10|96788.5|96763.5|96791.4|96766.4|96792.2|96767.2|96780.9|96755.9|55
1654876520000|2022-06-10 15:55:20|96790|96765|96787.1|96762.1|96790.8|96765.8|96786.4|96761.4|32
1654876530000|2022-06-10 15:55:30|96789.5|96764.5|96788.6|96763.6|96792.7|96767.7|96781.7|96756.7|58
1654876540000|2022-06-10 15:55:40|96786.6|96761.6|96787.6|96762.6|96792.7|96767.7|96780.3|96755.3|63
1654876550000|2022-06-10 15:55:50|96786.7|96761.7|96796.2|96771.2|96814.3|96775.4|96786.7|96761.7|54
1654876560000|2022-06-10 15:56:00|96796.4|96771.4|96798.3|96773.3|96803.1|96778.1|96791.7|96766.7|41
1654876570000|2022-06-10 15:56:10|96798.9|96773.9|96800.5|96775.5|96804.9|96779.9|96797.6|96772.6|65
1654876580000|2022-06-10 15:56:20|96799.9|96774.9|96792|96767|96799.9|96774.9|96790.5|96765.5|42
1654876590000|2022-06-10 15:56:30|96792.3|96767.3|96790.6|96765.6|96796.9|96771.9|96788.5|96763.5|56
1654876600000|2022-06-10 15:56:40|96791.2|96766.2|96785.7|96760.7|96792.4|96767.4|96784|96759|50
1654876610000|2022-06-10 15:56:50|96785.9|96760.9|96818.9|96793.9|96818.9|96793.9|96780.1|96755.1|63
1654876620000|2022-06-10 15:57:00|96819.9|96794.9|96816.6|96791.6|96823.3|96798.3|96815.8|96790.8|60
1654876630000|2022-06-10 15:57:10|96817.2|96792.2|96819.6|96794.6|96819.8|96794.8|96815.5|96790.5|45
1654876640000|2022-06-10 15:57:20|96819.5|96794.5|96829.5|96804.5|96829.5|96804.5|96818.9|96793.9|51
1654876650000|2022-06-10 15:57:30|96827.4|96802.4|96822.3|96797.3|96828|96803|96822.2|96797.2|47
1654876660000|2022-06-10 15:57:40|96822.4|96797.4|96825.1|96800.1|96826.3|96801.3|96821.6|96796.6|38
1654876670000|2022-06-10 15:57:50|96824.3|96799.3|96823.7|96798.7|96833|96808|96821.3|96796.3|56
1654876680000|2022-06-10 15:58:00|96824|96799|96824.5|96799.5|96834|96809|96817.6|96792.6|67
1654876690000|2022-06-10 15:58:10|96824.6|96799.6|96825.5|96800.5|96829.9|96804.9|96819.8|96794.8|62
1654876700000|2022-06-10 15:58:20|96824.9|96799.9|96823.7|96798.7|96827.3|96802.3|96817.5|96792.5|63
1654876710000|2022-06-10 15:58:30|96824|96799|96816.3|96791.3|96824|96799|96811.6|96786.6|61
1654876720000|2022-06-10 15:58:40|96815.3|96790.3|96812.4|96787.4|96815.3|96790.3|96809.5|96784.5|47
1654876730000|2022-06-10 15:58:50|96812.2|96787.2|96809.4|96784.4|96815.7|96790.7|96808.9|96783.9|48
1654876740000|2022-06-10 15:59:00|96809.8|96784.8|96808.8|96783.8|96811.6|96786.6|96804.8|96779.8|52
1654876750000|2022-06-10 15:59:10|96808.7|96783.7|96796.5|96771.5|96812.6|96787.6|96786.4|96760.1|65
1654876760000|2022-06-10 15:59:20|96794.7|96769.7|96783.6|96758.6|96796.4|96771.4|96778.6|96753.6|61
1654876770000|2022-06-10 15:59:30|96783.5|96758.5|96763.9|96738.9|96783.6|96758.6|96763.9|96738.9|74
1654876780000|2022-06-10 15:59:40|96765.8|96740.8|96807.3|96782.3|96811.7|96786.7|96764.7|96739.7|67
1654876790000|2022-06-10 15:59:50|96808.3|96783.3|96810.3|96785.3|96816.4|96791.4|96806.2|96781.2|69
1654876800000|2022-06-10 16:00:00|96809.7|96784.7|96805.5|96780.5|96817.2|96792.2|96805.5|96780.5|75
1654876810000|2022-06-10 16:00:10|96806.4|96781.4|96772.6|96747.6|96816.3|96781.4|96772.6|96747.6|73
1654876820000|2022-06-10 16:00:20|96765.5|96740.5|96775|96725|96776.6|96740.5|96741|96706.5|68
1654876830000|2022-06-10 16:00:30|96772.6|96722.6|96783.6|96758.6|96788.4|96763.4|96755.7|96718.6|65
1654876840000|2022-06-10 16:00:40|96783.4|96758.4|96756.2|96731.2|96783.9|96758.9|96751.2|96715.5|58
1654876850000|2022-06-10 16:00:50|96756|96731|96753.2|96728.2|96766.7|96733.2|96748.1|96709.9|55
1654876860000|2022-06-10 16:01:00|96754.6|96729.6|96760.8|96735.8|96769.1|96736.1|96753.4|96718.1|65
1654876870000|2022-06-10 16:01:10|96760.4|96735.4|96764.9|96739.9|96766.3|96741.3|96760.4|96735.4|43
1654876880000|2022-06-10 16:01:20|96765.4|96740.4|96764|96739|96765.7|96740.7|96758|96733|51
1654876890000|2022-06-10 16:01:30|96763.9|96738.9|96768.2|96743.2|96768.2|96743.2|96763.4|96738.4|28
1654876900000|2022-06-10 16:01:40|96767.9|96742.9|96778.1|96753.1|96780.8|96754.9|96766.1|96729|56
1654876910000|2022-06-10 16:01:50|96778|96753|96774.8|96749.8|96787|96756.9|96768.9|96737|67
1654876920000|2022-06-10 16:02:00|96775|96750|96762.8|96737.8|96776.6|96751.6|96760.4|96735.4|58
1654876930000|2022-06-10 16:02:10|96763.8|96738.8|96759.9|96734.9|96769.6|96744.6|96756.5|96731.5|70
1654876940000|2022-06-10 16:02:20|96760.6|96735.6|96764.3|96739.3|96767.5|96742.5|96758.9|96733.9|64
1654876950000|2022-06-10 16:02:30|96762.8|96737.8|96757.3|96732.3|96766.4|96741.4|96754|96729|63
1654876960000|2022-06-10 16:02:40|96757.6|96732.6|96756.6|96731.6|96760|96735|96749.2|96724.2|65
1654876970000|2022-06-10 16:02:50|96756.3|96731.3|96755.7|96730.7|96759.4|96734.4|96748.4|96723.4|63
1654876980000|2022-06-10 16:03:00|96755.9|96730.9|96766.6|96741.6|96768.7|96743.7|96751|96726|56
1654876990000|2022-06-10 16:03:10|96766.2|96741.2|96758.1|96733.1|96766.3|96741.3|96756.5|96731.5|52
1654877000000|2022-06-10 16:03:20|96755.3|96730.3|96755.8|96730.8|96759.6|96734.6|96748.5|96723.5|58
1654877010000|2022-06-10 16:03:30|96756.2|96731.2|96758.1|96733.1|96758.4|96733.4|96748.5|96723.5|62
1654877020000|2022-06-10 16:03:40|96758|96733|96759.1|96734.1|96759.7|96734.7|96751.6|96726.6|56
1654877030000|2022-06-10 16:03:50|96758.9|96733.9|96754.4|96729.4|96759.1|96734.1|96745.9|96720.9|49
1654877040000|2022-06-10 16:04:00|96754.3|96729.3|96749.5|96724.5|96756.1|96731.1|96749|96724|47
1654877050000|2022-06-10 16:04:10|96749.9|96724.9|96754.5|96729.5|96754.6|96729.6|96749.9|96724.9|42
1654877060000|2022-06-10 16:04:20|96754.6|96729.6|96772.7|96747.7|96773.2|96748.2|96753.3|96728.3|47
1654877070000|2022-06-10 16:04:30|96773.1|96748.1|96768.7|96743.7|96784.8|96759.8|96760.5|96735.5|67
1654877080000|2022-06-10 16:04:40|96769.9|96744.9|96768.9|96743.9|96785.7|96751|96767.2|96731.7|59
1654877090000|2022-06-10 16:04:50|96768.6|96743.6|96771.3|96746.3|96774.7|96749.7|96763.9|96738.9|62
1654877100000|2022-06-10 16:05:00|96770.8|96745.8|96769|96744|96774.8|96749.8|96763.5|96738.5|67
1654877110000|2022-06-10 16:05:10|96768.7|96743.7|96768.3|96743.3|96774.6|96749.6|96758.5|96733.5|71
1654877120000|2022-06-10 16:05:20|96764.3|96739.3|96772.8|96747.8|96773|96748|96759.7|96734.7|77
1654877130000|2022-06-10 16:05:30|96769.4|96744.4|96765.5|96740.5|96776.4|96751.4|96758.8|96724|70
1654877140000|2022-06-10 16:05:40|96763.5|96738.5|96763.5|96738.5|96766.5|96741.5|96762.4|96737.4|47
1654877150000|2022-06-10 16:05:50|96764.3|96739.3|96764.7|96739.7|96765.2|96740.2|96760|96735|47
1654877160000|2022-06-10 16:06:00|96765.2|96740.2|96763.1|96738.1|96768.2|96743.2|96756.6|96731.6|67
1654877170000|2022-06-10 16:06:10|96762|96737|96763.9|96738.9|96767.2|96742.2|96762|96737|25
1654877180000|2022-06-10 16:06:20|96763.3|96738.3|96763.1|96738.1|96764.2|96739.2|96762.7|96737.7|18
1654877190000|2022-06-10 16:06:30|96763|96738|96764.1|96739.1|96769.9|96740.4|96753.8|96719.9|58
1654877200000|2022-06-10 16:06:40|96764.4|96739.4|96797.4|96772.4|96797.8|96772.8|96763.8|96738.8|49
1654877210000|2022-06-10 16:06:50|96795.4|96770.4|96788.8|96763.8|96795.7|96770.7|96783.6|96758.6|68
1654877220000|2022-06-10 16:07:00|96786.6|96761.6|96793.2|96768.2|96808.9|96771.1|96784.6|96758.9|68
1654877230000|2022-06-10 16:07:10|96793|96768|96800.1|96775.1|96800.4|96775.4|96792.1|96767.1|36
1654877240000|2022-06-10 16:07:20|96799.2|96774.2|96817.3|96792.3|96830.7|96792.3|96799.1|96774.1|55
1654877250000|2022-06-10 16:07:30|96815.8|96790.8|96825.8|96800.8|96841.7|96802.5|96815.2|96790.2|67
1654877260000|2022-06-10 16:07:40|96825.5|96800.5|96829.1|96804.1|96832.2|96807.2|96823.9|96798.9|59
1654877270000|2022-06-10 16:07:50|96829.3|96804.3|96854.4|96829.4|96856.1|96831.1|96829.3|96804.3|66
1654877280000|2022-06-10 16:08:00|96855.8|96830.8|96876.9|96826.9|96881.5|96849.7|96849.3|96816.8|65
1654877290000|2022-06-10 16:08:10|96875.2|96825.2|96872.2|96822.2|96884.1|96834.1|96872.2|96822.2|56
1654877300000|2022-06-10 16:08:20|96873.5|96823.5|96874.8|96824.8|96874.8|96824.8|96869.2|96819.2|56
1654877310000|2022-06-10 16:08:30|96875.7|96825.7|96875.7|96825.7|96877.2|96827.2|96873.9|96823.9|42
1654877320000|2022-06-10 16:08:40|96875.4|96825.4|96862.5|96837.5|96875.8|96839.4|96862.5|96824.5|31
1654877330000|2022-06-10 16:08:50|96863|96838|96863.9|96838.9|96866.8|96841.8|96860.4|96835.4|46
1654877340000|2022-06-10 16:09:00|96863.6|96838.6|96859.9|96834.9|96864.2|96839.2|96856.9|96831.9|43
1654877350000|2022-06-10 16:09:10|96859.5|96834.5|96869.1|96844.1|96869.9|96844.9|96859.5|96834.5|53
1654877360000|2022-06-10 16:09:20|96868.8|96843.8|96875.3|96850.3|96884.3|96851.1|96867.9|96830.2|59
1654877370000|2022-06-10 16:09:30|96874.9|96849.9|96905.7|96855.7|96914.9|96875.4|96874.5|96841.4|59
1654877380000|2022-06-10 16:09:40|96907.1|96857.1|96883.3|96833.3|96910.1|96860.1|96866.4|96831.5|75
1654877390000|2022-06-10 16:09:50|96885.4|96835.4|96890|96840|96892.1|96855|96873.1|96831.7|66
1654877400000|2022-06-10 16:10:00|96889.3|96839.3|96897.7|96847.7|96901.4|96862.6|96870.8|96834.9|71
1654877410000|2022-06-10 16:10:10|96897.8|96847.8|96888.7|96863.7|96901.9|96864.2|96887.2|96847.8|51
1654877420000|2022-06-10 16:10:20|96891.4|96841.4|96883.7|96858.7|96891.4|96861.5|96876.1|96840.4|64
1654877430000|2022-06-10 16:10:30|96881.5|96856.5|96883.1|96858.1|96885.1|96860.1|96879.5|96854.5|66
1654877440000|2022-06-10 16:10:40|96882.9|96857.9|96877.2|96852.2|96892.5|96858.8|96876.6|96838.3|63
1654877450000|2022-06-10 16:10:50|96877.6|96852.6|96884.3|96859.3|96895.1|96859.3|96875.3|96838.4|42
1654877460000|2022-06-10 16:11:00|96884.4|96859.4|96891.6|96866.6|96894.8|96869.2|96879|96843|61
1654877470000|2022-06-10 16:11:10|96891.7|96866.7|96892|96867|96895.7|96870.7|96888.4|96863.4|53
1654877480000|2022-06-10 16:11:20|96892.2|96867.2|96892.6|96867.6|96910.3|96869.8|96892.2|96858.6|34
1654877490000|2022-06-10 16:11:30|96893.8|96868.8|96894.1|96869.1|96895.8|96870.8|96892.7|96867.7|40
1654877500000|2022-06-10 16:11:40|96896.3|96871.3|96896.8|96871.8|96896.8|96871.8|96895.3|96870.3|32
1654877510000|2022-06-10 16:11:50|96898|96873|96907.1|96882.1|96907.3|96882.3|96898|96873|58
1654877520000|2022-06-10 16:12:00|96906.5|96881.5|96956.1|96931.1|96970.3|96939.8|96906.5|96879.1|71
1654877530000|2022-06-10 16:12:10|96954|96929|96943.9|96918.9|96975.9|96950.9|96942.1|96917.1|71
1654877540000|2022-06-10 16:12:20|96943|96918|96918|96893|96952.1|96922.3|96901.3|96862.3|75
1654877550000|2022-06-10 16:12:30|96918.5|96893.5|96914.6|96889.6|96921.2|96896.2|96913.2|96888.2|58
1654877560000|2022-06-10 16:12:40|96914.7|96889.7|96909.9|96884.9|96923.3|96889.7|96909.5|96868.3|61
1654877570000|2022-06-10 16:12:50|96910.8|96885.8|96911.1|96886.1|96912.1|96887.1|96906.2|96881.2|50
1654877580000|2022-06-10 16:13:00|96909.1|96884.1|96924.9|96899.9|96933.9|96902.6|96908.8|96872.8|56
1654877590000|2022-06-10 16:13:10|96924.8|96899.8|96925.4|96900.4|96925.8|96900.8|96921.9|96896.9|62
1654877600000|2022-06-10 16:13:20|96925.3|96900.3|96930.3|96880.3|96930.4|96900.5|96915.6|96879.6|64
1654877610000|2022-06-10 16:13:30|96930.5|96880.5|96927|96902|96930.6|96902.3|96917.5|96880.5|51
1654877620000|2022-06-10 16:13:40|96926.9|96901.9|96967.5|96917.5|96968.5|96930.1|96926.6|96888.7|53
1654877630000|2022-06-10 16:13:50|96950.8|96925.8|96971.7|96921.7|96973.4|96936|96950.8|96921.7|65
1654877640000|2022-06-10 16:14:00|96971.8|96921.8|96958.6|96933.6|96974.3|96935.3|96957.9|96921.8|41
1654877650000|2022-06-10 16:14:10|96958.7|96933.7|96959.3|96934.3|96964.1|96939.1|96956.5|96931.5|37
1654877660000|2022-06-10 16:14:20|96960|96935|96961.2|96936.2|96964.2|96939.2|96959.5|96934.5|39
1654877670000|2022-06-10 16:14:30|96961.3|96936.3|96963.2|96913.2|96978.9|96936.3|96947.3|96913.2|51
1654877680000|2022-06-10 16:14:40|96963.3|96913.3|96950.2|96925.2|96968.9|96929.7|96949.4|96910.8|48
1654877690000|2022-06-10 16:14:50|96950.3|96925.3|96951.8|96926.8|96962.7|96927.2|96949.8|96911.5|41
1654877700000|2022-06-10 16:15:00|96951.5|96926.5|96953.9|96928.9|96957.6|96932.6|96951.5|96926.5|54
1654877710000|2022-06-10 16:15:10|96954.5|96929.5|96955.5|96930.5|96971.9|96935.6|96953.1|96914.6|48
1654877720000|2022-06-10 16:15:20|96955.9|96930.9|96955.8|96930.8|96958.5|96933.5|96955|96930|30
1654877730000|2022-06-10 16:15:30|96956.6|96931.6|96947.1|96922.1|96960.1|96932.8|96946.1|96906.5|40
1654877740000|2022-06-10 16:15:40|96947.4|96922.4|96950.2|96925.2|96950.2|96925.2|96945.9|96920.9|41
1654877750000|2022-06-10 16:15:50|96948.2|96923.2|96964.2|96914.2|96970|96923.2|96948.2|96910.5|56
1654877760000|2022-06-10 16:16:00|96964.4|96914.4|96964.9|96914.9|96968.8|96933.6|96953.5|96914|57
1654877770000|2022-06-10 16:16:10|96964.7|96914.7|97011.7|96961.7|97017|96974.1|96960.4|96914.7|54
1654877780000|2022-06-10 16:16:20|97012.8|96962.8|96997.2|96947.2|97014|96978.3|96995|96945.6|55
1654877790000|2022-06-10 16:16:30|96997.6|96947.6|96982.9|96957.9|97001.5|96961.7|96982|96945.2|46
1654877800000|2022-06-10 16:16:40|96982.7|96957.7|96981.4|96956.4|96984.4|96959.4|96980.6|96955.6|45
1654877810000|2022-06-10 16:16:50|96981.5|96956.5|96994.2|96944.2|96994.2|96957.9|96975.9|96935.9|51
1654877820000|2022-06-10 16:17:00|96993.8|96943.8|96988|96938|96994.8|96955.3|96975.1|96937.1|46
1654877830000|2022-06-10 16:17:10|96987.9|96937.9|96988.2|96938.2|96988.6|96938.6|96987.5|96937.5|32
1654877840000|2022-06-10 16:17:20|96987|96937|97002|96952|97002.8|96952.8|96986.9|96936.9|50
1654877850000|2022-06-10 16:17:30|97001.9|96951.9|97012.1|96962.1|97014.9|96976.3|96989.7|96951.9|48
1654877860000|2022-06-10 16:17:40|97012.3|96962.3|96990.1|96965.1|97013.8|96971.5|96990.1|96954.3|29
1654877870000|2022-06-10 16:17:50|96989.7|96964.7|96996.3|96971.3|97005.2|96971.3|96989.3|96953.8|53
1654877880000|2022-06-10 16:18:00|96997.4|96972.4|96998.8|96973.8|97015.7|96975.3|96995.2|96959.5|48
1654877890000|2022-06-10 16:18:10|96999.6|96974.6|97000|96975|97013.5|96976.2|96993.9|96962.7|52
1654877900000|2022-06-10 16:18:20|97000.2|96975.2|97003|96978|97004.4|96979.4|97000.2|96975.2|52
1654877910000|2022-06-10 16:18:30|97002.7|96977.7|97004.4|96954.4|97004.5|96978.1|96992.9|96954.4|53
1654877920000|2022-06-10 16:18:40|96992|96967|97000|96975|97012|96975.7|96991.6|96953.3|55
1654877930000|2022-06-10 16:18:50|97000.1|96975.1|96999.2|96974.2|97004.7|96979.7|96999|96974|46
1654877940000|2022-06-10 16:19:00|96999.6|96974.6|97000.4|96975.4|97011.2|96976|96996.4|96961.2|54
1654877950000|2022-06-10 16:19:10|97001.1|96976.1|97002.3|96977.3|97015.5|96978.4|97000.6|96965.5|50
1654877960000|2022-06-10 16:19:20|97002.1|96977.1|96998.4|96973.4|97009|96984|96998.4|96973.4|54
1654877970000|2022-06-10 16:19:30|96999.5|96974.5|96996|96971|97009.3|96978.3|96996|96958.5|44
1654877980000|2022-06-10 16:19:40|96996.7|96971.7|96993.6|96968.6|97007.6|96973.3|96993.6|96952.3|51
1654877990000|2022-06-10 16:19:50|96994.9|96969.9|96999|96974|97013.2|96975.6|96994.6|96961.1|49
1654878000000|2022-06-10 16:20:00|96998.4|96973.4|96994.7|96969.7|97013|96975|96992.9|96960.6|47
1654878010000|2022-06-10 16:20:10|96994|96969|96956.3|96931.3|97005.9|96970.1|96956.2|96923.1|69
1654878020000|2022-06-10 16:20:20|96956.4|96931.4|96935.2|96910.2|96969.6|96931.4|96929.2|96896.2|69
1654878030000|2022-06-10 16:20:30|96935.6|96910.6|96944.3|96894.3|96962.5|96922.5|96930.8|96893|60
1654878040000|2022-06-10 16:20:40|96943.9|96893.9|96952.9|96902.9|96952.9|96902.9|96940.7|96890.7|48
1654878050000|2022-06-10 16:20:50|96952|96902|96947.6|96897.6|96953.1|96911.1|96929.7|96896|54
1654878060000|2022-06-10 16:21:00|96946.8|96896.8|96930.8|96905.8|96951.7|96905.8|96930.8|96887.4|53
1654878070000|2022-06-10 16:21:10|96934.8|96909.8|96956.7|96906.7|96958.8|96917.4|96932.1|96899.3|55
1654878080000|2022-06-10 16:21:20|96956.9|96906.9|96945.5|96920.5|96956.9|96922.9|96943.2|96906.5|57
1654878090000|2022-06-10 16:21:30|96946.1|96921.1|96954.9|96904.9|96957|96921.7|96940.6|96904.3|50
1654878100000|2022-06-10 16:21:40|96954.1|96904.1|96958.5|96908.5|96958.5|96908.5|96953.5|96903.5|46
1654878110000|2022-06-10 16:21:50|96959.2|96909.2|96951.5|96926.5|96966.6|96926.5|96950.7|96909.2|50
1654878120000|2022-06-10 16:22:00|96951.4|96926.4|96966.4|96916.4|96967.5|96926.4|96951.2|96911.9|55
1654878130000|2022-06-10 16:22:10|96966.3|96916.3|96968.1|96918.1|96968.4|96929.5|96948.6|96911.1|57
1654878140000|2022-06-10 16:22:20|96968|96918|96959.2|96934.2|96973.9|96934.9|96954|96918|50
1654878150000|2022-06-10 16:22:30|96959.4|96934.4|96955.1|96930.1|96971|96936.4|96953.4|96916.1|50
1654878160000|2022-06-10 16:22:40|96955.6|96930.6|96966.4|96916.4|96968.2|96930.6|96954.4|96915.3|51
1654878170000|2022-06-10 16:22:50|96965.3|96915.3|96963.7|96913.7|96968|96930.8|96951.5|96912.7|60
1654878180000|2022-06-10 16:23:00|96963.8|96913.8|96953|96928|96964.2|96928.5|96947.7|96909.9|59
1654878190000|2022-06-10 16:23:10|96954|96929|96947.4|96922.4|96958.5|96929.1|96945.3|96907.1|53
1654878200000|2022-06-10 16:23:20|96947.2|96922.2|96959.5|96909.5|96961.5|96923.2|96946.5|96909.5|30
1654878210000|2022-06-10 16:23:30|96959.6|96909.6|96952.3|96927.3|96960.5|96928.6|96947.5|96909.6|43
1654878220000|2022-06-10 16:23:40|96952.1|96927.1|96958.1|96933.1|96971.4|96936.4|96950.9|96920.6|64
1654878230000|2022-06-10 16:23:50|96957.7|96932.7|96972.1|96922.1|96972.3|96933.2|96957.7|96918.1|42
1654878240000|2022-06-10 16:24:00|96971.6|96921.6|96979.1|96954.1|96979.9|96954.9|96961.7|96920.3|57
1654878250000|2022-06-10 16:24:10|96982|96957|96989|96964|97016.5|96978.5|96982|96955.5|53
1654878260000|2022-06-10 16:24:20|96998.9|96973.9|97011.4|96961.4|97013.7|96977.5|96998.9|96961.4|44
1654878270000|2022-06-10 16:24:30|97011.1|96961.1|97010.4|96960.4|97011.5|96961.5|97009.9|96959.9|27
1654878280000|2022-06-10 16:24:40|97010.3|96960.3|97011.4|96961.4|97013.7|96963.7|97009.2|96959.2|33
1654878290000|2022-06-10 16:24:50|97011.3|96961.3|97010.8|96960.8|97012.4|96962.4|97007.4|96957.4|41
1654878300000|2022-06-10 16:25:00|97011|96961|96974.3|96924.3|97013.6|96979.1|96972.2|96922.8|68
1654878310000|2022-06-10 16:25:10|96973|96923|96985.1|96935.1|96985.1|96935.1|96972.5|96922.5|59
1654878320000|2022-06-10 16:25:20|96984.8|96934.8|96994.6|96944.6|96999.1|96949.1|96984.2|96934.2|47
1654878330000|2022-06-10 16:25:30|96994.2|96944.2|96992|96942|97000.7|96965.2|96985.6|96940.9|60
1654878340000|2022-06-10 16:25:40|96991.9|96941.9|96993.7|96943.7|96994.6|96944.6|96991.5|96941.5|47
1654878350000|2022-06-10 16:25:50|96993.3|96943.3|96995.4|96945.4|96995.9|96945.9|96988|96938|44
1654878360000|2022-06-10 16:26:00|96997.8|96947.8|97006.3|96956.3|97009.6|96959.6|96994.8|96944.8|44
1654878370000|2022-06-10 16:26:10|97006.2|96956.2|97004|96954|97008.4|96970.9|96990.9|96949.9|52
1654878380000|2022-06-10 16:26:20|97003.9|96953.9|96989.8|96964.8|97006.5|96970|96989.2|96953.9|59
1654878390000|2022-06-10 16:26:30|96990.2|96965.2|96988.7|96963.7|97004.5|96969.8|96988.7|96954.5|48
1654878400000|2022-06-10 16:26:40|96991.7|96966.7|97009.8|96959.8|97009.8|96968.1|96987.5|96954.6|61
1654878410000|2022-06-10 16:26:50|97010.9|96960.9|97018.4|96968.4|97018.5|96981.8|96996.2|96958.8|49
1654878420000|2022-06-10 16:27:00|97018.3|96968.3|97015|96965|97018.7|96968.7|97014.3|96964.3|50
1654878430000|2022-06-10 16:27:10|97016|96966|97003.6|96978.6|97022.3|96982|97002.4|96964.1|43
1654878440000|2022-06-10 16:27:20|97004.4|96979.4|97023.6|96973.6|97028.1|96990.3|97003.1|96968|51
1654878450000|2022-06-10 16:27:30|97023.9|96973.9|97023.9|96973.9|97025|96975|97022.1|96972.1|35
1654878460000|2022-06-10 16:27:40|97023.8|96973.8|97019|96969|97023.8|96973.8|97014.9|96964.9|52
1654878470000|2022-06-10 16:27:50|97019.7|96969.7|97005.6|96980.6|97022.2|96987|97005.2|96967|64
1654878480000|2022-06-10 16:28:00|97006.3|96981.3|96991.2|96966.2|97019.4|96981.3|96990.7|96958.9|64
1654878490000|2022-06-10 16:28:10|96991.6|96966.6|96997.7|96972.7|96999.4|96974.4|96991.5|96966.5|56
1654878500000|2022-06-10 16:28:20|96997.4|96972.4|96996.5|96971.5|97020.5|96984.8|96994.8|96968.9|57
1654878510000|2022-06-10 16:28:30|96995.7|96970.7|96991.8|96966.8|97007.4|96975.6|96991.8|96955.5|62
1654878520000|2022-06-10 16:28:40|96991.9|96966.9|96994|96969|97009.5|96971.2|96990.1|96955.1|61
1654878530000|2022-06-10 16:28:50|96995.9|96970.9|96993.9|96968.9|97008.7|96974|96990.5|96956.3|55
1654878540000|2022-06-10 16:29:00|96994.4|96969.4|96991.9|96966.9|97007|96970.2|96987.7|96957|51
1654878550000|2022-06-10 16:29:10|96992.8|96967.8|96992.2|96967.2|97007.6|96971|96989.8|96950.6|61
1654878560000|2022-06-10 16:29:20|96992.3|96967.3|96992.1|96967.1|97007|96972.3|96989.4|96954|61
1654878570000|2022-06-10 16:29:30|96992|96967|96990.9|96965.9|96992.9|96967.9|96989.3|96964.3|54
1654878580000|2022-06-10 16:29:40|96991.7|96966.7|96992.9|96967.9|96992.9|96967.9|96988.7|96963.7|49
1654878590000|2022-06-10 16:29:50|96992.6|96967.6|96988.8|96963.8|97005.8|96974.2|96987.6|96954.5|57
1654878600000|2022-06-10 16:30:00|96984.9|96959.9|96972.8|96947.8|96984.9|96959.9|96970.1|96945.1|64
1654878610000|2022-06-10 16:30:10|96971.7|96946.7|96966.8|96941.8|96981.7|96948.6|96965.1|96931.7|56
1654878620000|2022-06-10 16:30:20|96966|96941|96970.8|96945.8|96983.5|96946.1|96963.3|96930.8|54
1654878630000|2022-06-10 16:30:30|96970.7|96945.7|96970.2|96945.2|96975.2|96950.2|96969.5|96944.5|52
1654878640000|2022-06-10 16:30:40|96973.5|96948.5|96985.6|96960.6|96985.6|96960.6|96969.4|96944.4|48
1654878650000|2022-06-10 16:30:50|96985.7|96960.7|96987.6|96962.6|97007.1|96970.2|96985.7|96954.7|60
1654878660000|2022-06-10 16:31:00|96987.8|96962.8|97004.1|96954.1|97009.6|96972.1|96986.3|96954.1|63
1654878670000|2022-06-10 16:31:10|97003.9|96953.9|96999.3|96974.3|97019.6|96990.4|96990.5|96953.8|71
1654878680000|2022-06-10 16:31:20|96998.6|96973.6|97002.3|96977.3|97003.5|96978.5|96997.6|96972.6|52
1654878690000|2022-06-10 16:31:30|97002.4|96977.4|97000.2|96975.2|97003.4|96978.4|96998.6|96973.6|48
1654878700000|2022-06-10 16:31:40|96999.4|96974.4|97003.2|96978.2|97016.6|96980.5|96997.6|96966.6|64
1654878710000|2022-06-10 16:31:50|97002.3|96977.3|96993.4|96968.4|97002.3|96977.3|96991.4|96966.4|58
1654878720000|2022-06-10 16:32:00|96993.2|96968.2|96987.9|96962.9|96993.6|96968.6|96985.7|96960.7|64
1654878730000|2022-06-10 16:32:10|96988.1|96963.1|96980.7|96955.7|96989.4|96964.4|96977.9|96952.9|68
1654878740000|2022-06-10 16:32:20|96980.9|96955.9|96993.4|96943.4|96993.7|96962.9|96976.7|96943.4|59
1654878750000|2022-06-10 16:32:30|96993.3|96943.3|96979.5|96954.5|96993.8|96960.5|96974.6|96939.4|57
1654878760000|2022-06-10 16:32:40|96978.8|96953.8|96979.2|96954.2|96981.7|96956.7|96973.8|96948.8|69
1654878770000|2022-06-10 16:32:50|96980.3|96955.3|96990.1|96965.1|96995.4|96965.3|96980.3|96943.8|60
1654878780000|2022-06-10 16:33:00|96990.6|96965.6|96986.9|96961.9|97003.3|96967.8|96985.8|96951.3|57
1654878790000|2022-06-10 16:33:10|96986.1|96961.1|96987.6|96962.6|96988.2|96963.2|96983.7|96958.7|57
1654878800000|2022-06-10 16:33:20|96987.7|96962.7|96985.4|96960.4|96989.1|96964.1|96982.5|96957.5|48
1654878810000|2022-06-10 16:33:30|96985.7|96960.7|96988.7|96963.7|96991.4|96966.4|96984.4|96959.4|42
1654878820000|2022-06-10 16:33:40|96989.1|96964.1|96990.5|96965.5|96990.5|96965.5|96985.4|96960.4|37
1654878830000|2022-06-10 16:33:50|96990.4|96965.4|96980|96955|96993.6|96965.4|96977.7|96941.6|58
1654878840000|2022-06-10 16:34:00|96981.2|96956.2|96985.4|96960.4|96989.6|96964.6|96979.9|96954.9|41
1654878850000|2022-06-10 16:34:10|96985.1|96960.1|96987.6|96962.6|96988.1|96963.1|96983.7|96958.7|33
1654878860000|2022-06-10 16:34:20|96987.2|96962.2|96986.8|96961.8|96987.5|96962.5|96978.5|96953.5|49
1654878870000|2022-06-10 16:34:30|96986.7|96961.7|96989.4|96964.4|96991.2|96966.2|96986.3|96961.3|47
1654878880000|2022-06-10 16:34:40|96988|96963|96981.4|96956.4|96989.9|96964.9|96978.5|96953.5|42
1654878890000|2022-06-10 16:34:50|96981.5|96956.5|96977.1|96952.1|96985|96960|96976.1|96951.1|52
1654878900000|2022-06-10 16:35:00|96976.4|96951.4|96977.5|96952.5|96995.6|96957.8|96970.9|96945.6|69
1654878910000|2022-06-10 16:35:10|96971.9|96946.9|96981.2|96956.2|96998.8|96960.4|96969.5|96939.4|64
1654878920000|2022-06-10 16:35:20|96980.9|96955.9|96979.5|96954.5|96998.3|96959.1|96975.3|96948|51
1654878930000|2022-06-10 16:35:30|96978.9|96953.9|96983.9|96958.9|96990.4|96965.4|96978.2|96953.2|57
1654878940000|2022-06-10 16:35:40|96983.3|96958.3|96988|96963|96990.8|96965.8|96983.3|96958.3|50
1654878950000|2022-06-10 16:35:50|96987.8|96962.8|97000.7|96950.7|97004.4|96969.5|96987.8|96950.3|51
1654878960000|2022-06-10 16:36:00|96999.8|96949.8|96990.6|96965.6|97004.7|96966.2|96989.4|96949.8|42
1654878970000|2022-06-10 16:36:10|96992.8|96967.8|96993.3|96968.3|96993.9|96968.9|96990|96965|38
1654878980000|2022-06-10 16:36:20|96992.1|96967.1|96996.1|96971.1|97007.5|96971.2|96991.1|96955|35
1654878990000|2022-06-10 16:36:30|96997|96972|96996|96971|97010.2|96972.1|96994.4|96959.1|37
1654879000000|2022-06-10 16:36:40|96996.4|96971.4|96995.2|96970.2|97011.5|96971.4|96990|96954.9|43
1654879010000|2022-06-10 16:36:50|96995.7|96970.7|96992.3|96967.3|97006.8|96970.7|96991.5|96956.7|52
1654879020000|2022-06-10 16:37:00|96992.5|96967.5|96990.7|96965.7|96993|96968|96989.6|96964.6|34
1654879030000|2022-06-10 16:37:10|96989.3|96964.3|96984.7|96959.7|97000|96968.4|96981.4|96950|37
1654879040000|2022-06-10 16:37:20|96984.6|96959.6|96988.3|96963.3|96988.3|96963.3|96984.5|96959.5|47
1654879050000|2022-06-10 16:37:30|96989.3|96964.3|96989.8|96964.8|96993.4|96968.4|96988.3|96963.3|48
1654879060000|2022-06-10 16:37:40|96990.6|96965.6|96989.8|96964.8|97003.5|96965.9|96989.5|96952.7|21
1654879070000|2022-06-10 16:37:50|96991|96966|96982.7|96957.7|96994.3|96966.1|96981.6|96943|45
1654879080000|2022-06-10 16:38:00|96982.8|96957.8|96998.8|96948.8|96998.9|96959.6|96982.8|96945.2|44
1654879090000|2022-06-10 16:38:10|96999.1|96949.1|96981.2|96956.2|96999.5|96958.1|96977.7|96944.3|54
1654879100000|2022-06-10 16:38:20|96980.4|96955.4|96978|96953|96982.7|96957.7|96975.4|96950.4|48
1654879110000|2022-06-10 16:38:30|96977.9|96952.9|96990.5|96940.5|96990.5|96953|96972.6|96940.5|45
1654879120000|2022-06-10 16:38:40|96978.4|96953.4|96970.4|96945.4|96982|96957|96970.4|96945.4|59
1654879130000|2022-06-10 16:38:50|96969.9|96944.9|96970.9|96945.9|96982.9|96949|96965.8|96930.6|47
1654879140000|2022-06-10 16:39:00|96971.3|96946.3|96975.1|96950.1|96975.6|96950.6|96966|96941|44
1654879150000|2022-06-10 16:39:10|96974.9|96949.9|96982.8|96932.8|96988.4|96950.3|96969.9|96932.8|43
1654879160000|2022-06-10 16:39:20|96982|96932|96966|96941|96982.2|96942.6|96964.9|96929.1|44
1654879170000|2022-06-10 16:39:30|96966.6|96941.6|96969.1|96944.1|96969.1|96944.1|96965.7|96940.7|35
1654879180000|2022-06-10 16:39:40|96969|96944|96970.9|96945.9|96970.9|96945.9|96968.4|96943.4|40
1654879190000|2022-06-10 16:39:50|96971.1|96946.1|96961.7|96936.7|96971.1|96946.1|96961.1|96936.1|40
1654879200000|2022-06-10 16:40:00|96960.5|96935.5|96963.2|96938.2|96981.2|96942.1|96960.5|96925.7|50
1654879210000|2022-06-10 16:40:10|96963.3|96938.3|96955.4|96930.4|96971.4|96941.1|96954.6|96916|51
1654879220000|2022-06-10 16:40:20|96955.6|96930.6|96958.7|96933.7|96972.2|96934.8|96953.6|96917.2|61
1654879230000|2022-06-10 16:40:30|96958|96933|96958.6|96933.6|96959.7|96934.7|96952.8|96927.8|41
1654879240000|2022-06-10 16:40:40|96958.8|96933.8|96958.5|96933.5|96973.1|96934.6|96958|96921.4|37
1654879250000|2022-06-10 16:40:50|96958.4|96933.4|96957.3|96932.3|96960.3|96935.3|96957.3|96932.3|24
1654879260000|2022-06-10 16:41:00|96958.9|96933.9|96959.6|96934.6|96977.9|96938.1|96958|96923.5|49
1654879270000|2022-06-10 16:41:10|96959.5|96934.5|96949.1|96924.1|96979.6|96935.6|96943.7|96918.7|63
1654879280000|2022-06-10 16:41:20|96947.9|96922.9|96945.3|96920.3|96964.4|96925.1|96940.2|96904.7|64
1654879290000|2022-06-10 16:41:30|96946.6|96921.6|96948.2|96923.2|96964.2|96928.2|96943.5|96913.1|56
1654879300000|2022-06-10 16:41:40|96944|96919|96946.4|96921.4|96946.9|96921.9|96943.8|96918.8|46
1654879310000|2022-06-10 16:41:50|96944.7|96919.7|96944.2|96919.2|96961|96922.3|96941.3|96909.4|50
1654879320000|2022-06-10 16:42:00|96956.9|96906.9|96934.9|96884.9|96956.9|96915.5|96919.9|96881.2|65
1654879330000|2022-06-10 16:42:10|96935.1|96885.1|96902.7|96877.7|96935.2|96895.5|96901.1|96863.3|58
1654879340000|2022-06-10 16:42:20|96903.2|96878.2|96900.7|96875.7|96906.6|96881.6|96898.5|96873.5|55
1654879350000|2022-06-10 16:42:30|96898.1|96873.1|96906.5|96881.5|96907.4|96882.4|96895.6|96870.6|62
1654879360000|2022-06-10 16:42:40|96905.3|96880.3|96914|96889|96915.8|96890.8|96904.2|96879.2|61
1654879370000|2022-06-10 16:42:50|96911.6|96886.6|96891.1|96866.1|96925.8|96890.4|96890.2|96865.2|65
1654879380000|2022-06-10 16:43:00|96890.3|96865.3|96875.9|96850.9|96899.7|96874.7|96866.7|96841.7|61
1654879390000|2022-06-10 16:43:10|96872.5|96847.5|96851.5|96826.5|96872.5|96847.5|96851.2|96826.2|66
1654879400000|2022-06-10 16:43:20|96853.1|96828.1|96858.5|96833.5|96858.8|96833.8|96851|96826|49
1654879410000|2022-06-10 16:43:30|96859|96834|96858.7|96833.7|96863.2|96838.2|96855.6|96830.6|48
1654879420000|2022-06-10 16:43:40|96856.9|96831.9|96878.4|96853.4|96893.3|96854.7|96840.3|96802.7|72
1654879430000|2022-06-10 16:43:50|96887|96862|96913.3|96888.3|96914.5|96889.5|96887|96861.6|71
1654879440000|2022-06-10 16:44:00|96914.5|96889.5|96922.6|96897.6|96931.2|96900.1|96910.5|96879.7|63
1654879450000|2022-06-10 16:44:10|96926.8|96901.8|96913.9|96888.9|96932.4|96907.4|96913.9|96888.9|53
1654879460000|2022-06-10 16:44:20|96913.5|96888.5|96857.2|96832.2|96913.5|96888.5|96837|96787|60
1654879470000|2022-06-10 16:44:30|96860.1|96835.1|96923.6|96873.6|96923.6|96873.6|96860.1|96835.1|67
1654879480000|2022-06-10 16:44:40|96925.7|96875.7|96923.9|96873.9|96933.9|96883.9|96920.1|96870.1|66
1654879490000|2022-06-10 16:44:50|96922.9|96872.9|96932.5|96882.5|96934.3|96884.3|96920|96870|58
1654879500000|2022-06-10 16:45:00|96929.9|96879.9|96926|96901|96938.8|96902.5|96921.6|96879.6|55
1654879510000|2022-06-10 16:45:10|96926.1|96901.1|96936.7|96886.7|96943|96904.6|96926.1|96885.2|47
1654879520000|2022-06-10 16:45:20|96936.8|96886.8|96933|96883|96937.3|96887.3|96931.1|96881.1|32
1654879530000|2022-06-10 16:45:30|96933.7|96883.7|96921|96896|96935.1|96896|96919.5|96880.1|48
1654879540000|2022-06-10 16:45:40|96919.7|96894.7|96926.9|96901.9|96931.7|96906.7|96919.5|96894.5|66
1654879550000|2022-06-10 16:45:50|96927.3|96902.3|96931.6|96881.6|96931.6|96902.3|96917.9|96879|62
1654879560000|2022-06-10 16:46:00|96932.2|96882.2|96936.6|96886.6|96937.6|96887.6|96931.8|96881.8|50
1654879570000|2022-06-10 16:46:10|96936.3|96886.3|96936.2|96886.2|96938.8|96888.8|96935.7|96885.7|36
1654879580000|2022-06-10 16:46:20|96934.2|96884.2|96934.6|96884.6|96935.1|96898.1|96920.7|96881.5|49
1654879590000|2022-06-10 16:46:30|96933.4|96883.4|96941.8|96891.8|96941.8|96902.3|96922.5|96883.4|51
1654879600000|2022-06-10 16:46:40|96941.7|96891.7|96941|96891|96941.7|96891.7|96937.6|96887.6|45
1654879610000|2022-06-10 16:46:50|96940.9|96890.9|96940.2|96890.2|96941.8|96891.8|96938.8|96888.8|44
1654879620000|2022-06-10 16:47:00|96940.1|96890.1|96938.7|96888.7|96945.3|96895.3|96938|96888|37
1654879630000|2022-06-10 16:47:10|96938.9|96888.9|96929.8|96879.8|96946.3|96896.3|96929.8|96879.8|45
1654879640000|2022-06-10 16:47:20|96929.7|96879.7|96929.8|96879.8|96932.3|96882.3|96929.5|96879.5|45
1654879650000|2022-06-10 16:47:30|96929.9|96879.9|96933.4|96883.4|96933.9|96883.9|96929.9|96879.9|31
1654879660000|2022-06-10 16:47:40|96933.3|96883.3|96930.5|96905.5|96934.4|96907.4|96923.4|96883.1|45
1654879670000|2022-06-10 16:47:50|96929.7|96904.7|96920.9|96895.9|96942.9|96907.4|96904.3|96876.3|63
1654879680000|2022-06-10 16:48:00|96921|96896|96933.3|96883.3|96937.1|96906.1|96920.4|96883.2|71
1654879690000|2022-06-10 16:48:10|96933.5|96883.5|96915.1|96890.1|96934.7|96894.2|96912.9|96883.3|52
1654879700000|2022-06-10 16:48:20|96914.7|96889.7|96903.3|96878.3|96915.4|96890.4|96901.1|96876.1|60
1654879710000|2022-06-10 16:48:30|96904.8|96879.8|96907.2|96882.2|96908.3|96883.3|96900.2|96875.2|55
1654879720000|2022-06-10 16:48:40|96908.3|96883.3|96903.3|96878.3|96908.8|96883.8|96903.3|96878.3|54
1654879730000|2022-06-10 16:48:50|96903.5|96878.5|96902.5|96877.5|96905.2|96880.2|96899.6|96874.6|49
1654879740000|2022-06-10 16:49:00|96902.8|96877.8|96906.2|96881.2|96909.1|96884.1|96902.7|96877.7|39
1654879750000|2022-06-10 16:49:10|96905.3|96880.3|96904|96879|96907.7|96882.7|96904|96879|33
1654879760000|2022-06-10 16:49:20|96903.5|96878.5|96903.8|96878.8|96906.8|96881.8|96898.2|96873.2|47
1654879770000|2022-06-10 16:49:30|96900.7|96875.7|96896.8|96871.8|96903.6|96878.6|96896.1|96871.1|44
1654879780000|2022-06-10 16:49:40|96898.1|96873.1|96897|96872|96907.8|96874.4|96894.6|96852.9|40
1654879790000|2022-06-10 16:49:50|96896.9|96871.9|96888.1|96863.1|96896.9|96871.9|96888.1|96863.1|53
1654879800000|2022-06-10 16:50:00|96887.9|96862.9|96901.3|96876.3|96902.9|96877.9|96887.9|96862.9|58
1654879810000|2022-06-10 16:50:10|96901.5|96876.5|96908.5|96883.5|96908.5|96883.5|96901|96876|35
1654879820000|2022-06-10 16:50:20|96908.9|96883.9|96907.1|96882.1|96908.9|96883.9|96906.2|96881.2|44
1654879830000|2022-06-10 16:50:30|96907.2|96882.2|96906.2|96881.2|96909.6|96884.6|96903.4|96878.4|53
1654879840000|2022-06-10 16:50:40|96906.3|96881.3|96909.2|96884.2|96909.4|96884.4|96903.2|96878.2|47
1654879850000|2022-06-10 16:50:50|96909.8|96884.8|96914.4|96889.4|96914.4|96889.4|96907.6|96882.6|48
1654879860000|2022-06-10 16:51:00|96913.3|96888.3|96917.7|96892.7|96918.9|96893.9|96912.1|96887.1|48
1654879870000|2022-06-10 16:51:10|96917.3|96892.3|96918.6|96893.6|96920.7|96895.7|96912.9|96887.9|49
1654879880000|2022-06-10 16:51:20|96918.3|96893.3|96930.2|96905.2|96931.2|96906.2|96917.3|96892.3|51
1654879890000|2022-06-10 16:51:30|96928.5|96903.5|96934.8|96909.8|96936.5|96911.5|96928.5|96903.5|45
1654879900000|2022-06-10 16:51:40|96932.7|96907.7|96932.7|96907.7|96937.9|96912.9|96929.6|96904.6|50
1654879910000|2022-06-10 16:51:50|96933.7|96908.7|96936.1|96911.1|96936.2|96911.2|96930.3|96905.3|46
1654879920000|2022-06-10 16:52:00|96935.3|96910.3|96939.3|96914.3|96939.3|96914.3|96934.8|96909.8|45
1654879930000|2022-06-10 16:52:10|96938.2|96913.2|96952.1|96927.1|96952.5|96927.5|96935.5|96910.5|41
1654879940000|2022-06-10 16:52:20|96952.3|96927.3|96947.7|96922.7|96954.9|96929.9|96947.5|96922.5|38
1654879950000|2022-06-10 16:52:30|96946.7|96921.7|96959.2|96934.2|96959.2|96934.2|96946.7|96921.7|29
1654879960000|2022-06-10 16:52:40|96959|96934|96952.9|96927.9|96960.1|96935.1|96950.9|96925.9|50
1654879970000|2022-06-10 16:52:50|96952.5|96927.5|96949.2|96924.2|96952.5|96927.5|96947.4|96922.4|47
1654879980000|2022-06-10 16:53:00|96949.5|96924.5|96943.5|96918.5|96950|96925|96941.8|96916.8|46
1654879990000|2022-06-10 16:53:10|96943|96918|96939.6|96914.6|96943|96918|96934|96909|56
1654880000000|2022-06-10 16:53:20|96938.8|96913.8|96943.9|96918.9|96958.7|96923|96938.7|96905.5|55
1654880010000|2022-06-10 16:53:30|96943.3|96918.3|96936.3|96911.3|96949.9|96924.9|96936.3|96911.3|56
1654880020000|2022-06-10 16:53:40|96936.7|96911.7|96936.6|96911.6|96939.5|96914.5|96936.4|96911.4|41
1654880030000|2022-06-10 16:53:50|96936.9|96911.9|96936.2|96911.2|96937.2|96912.2|96934.8|96909.8|39
1654880040000|2022-06-10 16:54:00|96935.8|96910.8|96934.2|96909.2|96938.8|96913.8|96932.5|96907.5|42
1654880050000|2022-06-10 16:54:10|96934.1|96909.1|96932.9|96907.9|96934.8|96909.8|96930.7|96905.7|44
1654880060000|2022-06-10 16:54:20|96933.4|96908.4|96933|96908|96938|96913|96932.6|96907.6|34
1654880070000|2022-06-10 16:54:30|96933.4|96908.4|96942|96917|96943.8|96918.8|96932.5|96907.5|40
1654880080000|2022-06-10 16:54:40|96942.5|96917.5|96938.4|96913.4|96944.9|96919.9|96938.4|96913.4|35
1654880090000|2022-06-10 16:54:50|96937.9|96912.9|96939.8|96914.8|96942.7|96917.7|96937.9|96912.9|51
1654880100000|2022-06-10 16:55:00|96939.3|96914.3|96958.5|96933.5|96959.8|96934.8|96939.3|96914.3|48
1654880110000|2022-06-10 16:55:10|96959.9|96934.9|96961.2|96936.2|96963.2|96938.2|96954.3|96929.3|54
1654880120000|2022-06-10 16:55:20|96960.8|96935.8|96961.2|96936.2|96963.5|96938.5|96957.6|96932.6|44
1654880130000|2022-06-10 16:55:30|96961.3|96936.3|96989.1|96939.1|96989.4|96952.7|96961.1|96936.1|58
1654880140000|2022-06-10 16:55:40|96989.5|96939.5|96989.1|96939.1|96989.9|96952.4|96973.8|96938.6|42
1654880150000|2022-06-10 16:55:50|96988.7|96938.7|96980.6|96955.6|96994.5|96958.6|96978.9|96938.7|58
1654880160000|2022-06-10 16:56:00|96980.5|96955.5|96993.2|96943.2|96994.8|96955.5|96979.7|96941.3|38
1654880170000|2022-06-10 16:56:10|96993.1|96943.1|96980.6|96955.6|96993.4|96956.5|96980|96943|33
1654880180000|2022-06-10 16:56:20|96980.2|96955.2|96980.7|96955.7|96982.9|96957.9|96979.8|96954.8|29
1654880190000|2022-06-10 16:56:30|96980.5|96955.5|96977.6|96952.6|96989.7|96955.5|96974|96937.9|39
1654880200000|2022-06-10 16:56:40|96977.8|96952.8|96975.9|96950.9|96979.7|96954.7|96974.3|96949.3|35
1654880210000|2022-06-10 16:56:50|96976.1|96951.1|96972.3|96947.3|96979.2|96954.2|96971.4|96946.4|43
1654880220000|2022-06-10 16:57:00|96971.9|96946.9|96959.6|96934.6|96973.4|96948.4|96958.2|96933.2|62
1654880230000|2022-06-10 16:57:10|96958.9|96933.9|96952.7|96927.7|96960.2|96935.2|96950.4|96925.4|50
1654880240000|2022-06-10 16:57:20|96953.2|96928.2|96956.7|96931.7|96957|96932|96953.2|96928.2|39
1654880250000|2022-06-10 16:57:30|96955|96930|96957.4|96932.4|96961.4|96936.4|96955|96930|54
1654880260000|2022-06-10 16:57:40|96957.6|96932.6|96973.7|96923.7|96975.6|96934.4|96955.1|96916.3|61
1654880270000|2022-06-10 16:57:50|96973.9|96923.9|96979.1|96929.1|96979.2|96929.2|96972.2|96922.2|42
1654880280000|2022-06-10 16:58:00|96979.3|96929.3|96981.9|96931.9|96981.9|96931.9|96976|96926|47
1654880290000|2022-06-10 16:58:10|96982|96932|96977.8|96927.8|96983.1|96933.1|96977.8|96927.8|48
1654880300000|2022-06-10 16:58:20|96978.2|96928.2|96965.5|96940.5|96980|96941.3|96964.2|96927.9|43
1654880310000|2022-06-10 16:58:30|96965.3|96940.3|96961.3|96936.3|96967.6|96941.5|96955.5|96917.6|57
1654880320000|2022-06-10 16:58:40|96964.7|96939.7|96962.7|96937.7|96967.3|96942.3|96957.3|96932.3|61
1654880330000|2022-06-10 16:58:50|96962.8|96937.8|96962|96937|96974.3|96938.9|96961.2|96923.8|46
1654880340000|2022-06-10 16:59:00|96961.9|96936.9|96968.4|96943.4|96968.5|96943.5|96961.2|96936.2|37
1654880350000|2022-06-10 16:59:10|96967.8|96942.8|96958.6|96933.6|96968.9|96943.9|96955.2|96930.2|49
1654880360000|2022-06-10 16:59:20|96958.5|96933.5|96954.7|96929.7|96961.2|96936.2|96953.6|96928.6|35
1654880370000|2022-06-10 16:59:30|96954.6|96929.6|96956|96931|96956.3|96931.3|96951.7|96926.7|33
1654880380000|2022-06-10 16:59:40|96953.7|96928.7|96954.8|96929.8|96959.6|96934.6|96953.6|96928.6|44
1654880390000|2022-06-10 16:59:50|96952.8|96927.8|96965.5|96915.5|96966.5|96930.6|96951.5|96915.5|48
1654880400000|2022-06-10 17:00:00|96962.3|96912.3|96950.3|96925.3|96968.3|96933.6|96950.1|96911.6|53
1654880410000|2022-06-10 17:00:10|96950.7|96925.7|96949.7|96924.7|96960.4|96926.8|96945.2|96907|59
1654880420000|2022-06-10 17:00:20|96951.3|96926.3|96953.7|96928.7|96953.7|96928.7|96950.1|96925.1|42
1654880430000|2022-06-10 17:00:30|96953.4|96928.4|96959.4|96934.4|96966.7|96934.8|96951.3|96916.7|54
1654880440000|2022-06-10 17:00:40|96959.8|96934.8|96965.7|96940.7|96966.9|96941.9|96958|96933|48
1654880450000|2022-06-10 17:00:50|96965.8|96940.8|96963.4|96938.4|96965.8|96940.8|96962|96937|45
1654880460000|2022-06-10 17:01:00|96963.5|96938.5|96959|96934|96979.9|96941.1|96958.5|96920.5|63
1654880470000|2022-06-10 17:01:10|96958.8|96933.8|96966.8|96941.8|96976.1|96951.1|96958.8|96933.8|66
1654880480000|2022-06-10 17:01:20|96966.7|96941.7|96979.1|96929.1|96980.4|96942.7|96964.4|96925.8|58
1654880490000|2022-06-10 17:01:30|96978.8|96928.8|97010.9|96960.9|97010.9|96967.8|96978.8|96928.8|67
1654880500000|2022-06-10 17:01:40|97010.7|96960.7|96996.1|96971.1|97013.5|96972.6|96988.2|96953|64
1654880510000|2022-06-10 17:01:50|96997.5|96972.5|97000.7|96975.7|97003.1|96978.1|96996.9|96971.9|41
1654880520000|2022-06-10 17:02:00|96999.7|96974.7|96991.2|96966.2|97000.4|96975.4|96989|96964|48
1654880530000|2022-06-10 17:02:10|96991.4|96966.4|96991.1|96966.1|96994.4|96969.4|96990.7|96965.7|36
1654880540000|2022-06-10 17:02:20|96992|96967|96992.7|96967.7|96992.7|96967.7|96988.4|96963.4|35
1654880550000|2022-06-10 17:02:30|96992.9|96967.9|96992.3|96967.3|96995.7|96970.7|96984.5|96959.5|47
1654880560000|2022-06-10 17:02:40|96992.5|96967.5|96990.7|96965.7|96992.7|96967.7|96986.6|96961.6|44
1654880570000|2022-06-10 17:02:50|96990.6|96965.6|96990.1|96965.1|96993|96968|96985.2|96960.2|44
1654880580000|2022-06-10 17:03:00|96986.6|96961.6|96978.7|96953.7|96992|96967|96978.7|96953.7|55
1654880590000|2022-06-10 17:03:10|96980.6|96955.6|96987.4|96962.4|96988.9|96963.9|96980.6|96955.6|40
1654880600000|2022-06-10 17:03:20|96987.2|96962.2|96982.7|96932.7|96988.3|96963.3|96973.1|96932.7|41
1654880610000|2022-06-10 17:03:30|96988.5|96938.5|96978.9|96953.9|96988.5|96958.9|96974.6|96938.5|51
1654880620000|2022-06-10 17:03:40|96979.3|96954.3|96983.4|96958.4|96983.8|96958.8|96975.7|96950.7|56
1654880630000|2022-06-10 17:03:50|96985.4|96960.4|96982.8|96957.8|96987.2|96962.2|96980.6|96955.6|36
1654880640000|2022-06-10 17:04:00|96982.2|96957.2|96979.1|96954.1|96984|96959|96977.1|96952.1|44
1654880650000|2022-06-10 17:04:10|96978.5|96953.5|96979.8|96954.8|96979.8|96954.8|96975|96950|43
1654880660000|2022-06-10 17:04:20|96979.9|96954.9|96973.4|96948.4|96980.3|96955.3|96971.5|96946.5|40
1654880670000|2022-06-10 17:04:30|96973.7|96948.7|96972.2|96947.2|96978.3|96953.3|96972.1|96947.1|43
1654880680000|2022-06-10 17:04:40|96972.1|96947.1|96973.8|96948.8|96975.6|96950.6|96972.1|96947.1|27
1654880690000|2022-06-10 17:04:50|96973.4|96948.4|96974.4|96949.4|96976.2|96951.2|96973.4|96948.4|23
1654880700000|2022-06-10 17:05:00|96974.7|96949.7|96976.8|96951.8|96978.9|96953.9|96974.2|96949.2|30
1654880710000|2022-06-10 17:05:10|96976.7|96951.7|96977.4|96952.4|96978.3|96953.3|96976.7|96951.7|22
1654880720000|2022-06-10 17:05:20|96977.2|96952.2|96963.9|96938.9|96977.2|96952.2|96960.7|96935.7|46
1654880730000|2022-06-10 17:05:30|96964.3|96939.3|96963.5|96938.5|96964.3|96939.3|96962.9|96937.9|24
1654880740000|2022-06-10 17:05:40|96963.1|96938.1|96967.2|96942.2|96967.5|96942.5|96962.3|96937.3|37
1654880750000|2022-06-10 17:05:50|96967.6|96942.6|96971.1|96946.1|96971.3|96946.3|96966.2|96941.2|42
1654880760000|2022-06-10 17:06:00|96970.6|96945.6|96969.6|96944.6|96970.8|96945.8|96966.5|96941.5|24
1654880770000|2022-06-10 17:06:10|96969.4|96944.4|96967.8|96942.8|96969.4|96944.4|96966|96941|20
1654880780000|2022-06-10 17:06:20|96967.9|96942.9|96969.8|96944.8|96970.5|96945.5|96967|96942|24
1654880790000|2022-06-10 17:06:30|96970|96945|96973|96948|96973.4|96948.4|96970|96945|22
1654880800000|2022-06-10 17:06:40|96972.2|96947.2|96971.9|96946.9|96973|96948|96971.7|96946.7|22
1654880810000|2022-06-10 17:06:50|96972.2|96947.2|96967.5|96942.5|96972.4|96947.4|96966.7|96941.7|27
1654880820000|2022-06-10 17:07:00|96967.7|96942.7|96972.6|96947.6|96974.7|96949.7|96967.7|96942.7|37
1654880830000|2022-06-10 17:07:10|96972.7|96947.7|96978.9|96953.9|96978.9|96953.9|96971.6|96946.6|30
1654880840000|2022-06-10 17:07:20|96978.7|96953.7|96973.1|96948.1|96979.8|96954.8|96971|96946|36
1654880850000|2022-06-10 17:07:30|96973.3|96948.3|96974.4|96949.4|96974.4|96949.4|96970.6|96945.6|33
1654880860000|2022-06-10 17:07:40|96973.7|96948.7|96980.5|96955.5|96981.3|96956.3|96973.2|96948.2|37
1654880870000|2022-06-10 17:07:50|96980.8|96955.8|96972.9|96947.9|96983.7|96958.7|96972.9|96947.9|49
1654880880000|2022-06-10 17:08:00|96979.6|96954.6|96978|96953|96981.1|96956.1|96974|96949|45
1654880890000|2022-06-10 17:08:10|96977.8|96952.8|96981.9|96956.9|96982.4|96957.4|96977.6|96952.6|40
1654880900000|2022-06-10 17:08:20|96981.2|96956.2|96983.1|96958.1|96983.6|96958.6|96977.4|96952.4|33
1654880910000|2022-06-10 17:08:30|96983.5|96958.5|96987.7|96962.7|96989.1|96964.1|96981.2|96956.2|40
1654880920000|2022-06-10 17:08:40|96988|96963|96974.9|96949.9|96988.4|96963.4|96974.6|96949.6|40
1654880930000|2022-06-10 17:08:50|96975.5|96950.5|96974.4|96949.4|96975.5|96950.5|96970.8|96945.8|58
1654880940000|2022-06-10 17:09:00|96974.3|96949.3|96975.3|96950.3|96975.8|96950.8|96972.2|96947.2|27
1654880950000|2022-06-10 17:09:10|96975.1|96950.1|96973.6|96948.6|96975.8|96950.8|96970.9|96945.9|26
1654880960000|2022-06-10 17:09:20|96971.7|96946.7|96979.5|96954.5|96981.4|96956.4|96971.7|96946.7|34
1654880970000|2022-06-10 17:09:30|96979.2|96954.2|96983.7|96958.7|96985.2|96960.2|96979|96954|32
1654880980000|2022-06-10 17:09:40|96983.2|96958.2|96975.6|96950.6|96983.2|96958.2|96975.6|96950.6|37
1654880990000|2022-06-10 17:09:50|96976.5|96951.5|96977.6|96952.6|96978.5|96953.5|96974.6|96949.6|26
1654881000000|2022-06-10 17:10:00|96977|96952|96975.3|96950.3|96981.6|96956.6|96974.7|96949.7|37
1654881010000|2022-06-10 17:10:10|96975.9|96950.9|96975.6|96950.6|96979.2|96954.2|96973.8|96948.8|50
1654881020000|2022-06-10 17:10:20|96975.9|96950.9|96976.6|96951.6|96976.9|96951.9|96969|96944|42
1654881030000|2022-06-10 17:10:30|96976.3|96951.3|96978.9|96953.9|96979.9|96954.9|96973|96948|42
1654881040000|2022-06-10 17:10:40|96978.8|96953.8|96976.6|96951.6|96979.4|96954.4|96975.7|96950.7|43
1654881050000|2022-06-10 17:10:50|96976.9|96951.9|96976.9|96951.9|96978.9|96953.9|96973|96948|57
1654881060000|2022-06-10 17:11:00|96975.2|96950.2|96977.8|96952.8|96978|96953|96975.2|96950.2|28
1654881070000|2022-06-10 17:11:10|96977.7|96952.7|96968.4|96943.4|96978.6|96953.6|96964.2|96939.2|40
1654881080000|2022-06-10 17:11:20|96968.9|96943.9|96972|96947|96972.3|96947.3|96967.3|96942.3|45
1654881090000|2022-06-10 17:11:30|96972.5|96947.5|96970.9|96945.9|96973.5|96948.5|96970.3|96945.3|33
1654881100000|2022-06-10 17:11:40|96971.2|96946.2|96970.4|96945.4|96973|96948|96970.1|96945.1|29
1654881110000|2022-06-10 17:11:50|96970.2|96945.2|96973.4|96948.4|96974.2|96949.2|96969.9|96944.9|45
1654881120000|2022-06-10 17:12:00|96973.3|96948.3|96974.3|96949.3|96978.8|96953.8|96970.8|96945.8|51
1654881130000|2022-06-10 17:12:10|96974.7|96949.7|96981.4|96956.4|96983.8|96958.8|96972.6|96947.6|53
1654881140000|2022-06-10 17:12:20|96981.8|96956.8|96978.3|96953.3|96982.1|96957.1|96974.3|96949.3|43
1654881150000|2022-06-10 17:12:30|96978.1|96953.1|97009.7|96984.7|97013.9|96988.9|96978.1|96953.1|55
1654881160000|2022-06-10 17:12:40|97010.6|96985.6|97017.5|96992.5|97019.1|96994.1|97009.7|96984.7|42
1654881170000|2022-06-10 17:12:50|97017.7|96992.7|97015.3|96990.3|97017.7|96992.7|97010.7|96985.7|46
1654881180000|2022-06-10 17:13:00|97014.9|96989.9|97015.9|96990.9|97018.3|96993.3|97014.1|96989.1|31
1654881190000|2022-06-10 17:13:10|97015.1|96990.1|97015|96990|97016.7|96991.7|97013.9|96988.9|32
1654881200000|2022-06-10 17:13:20|97012.2|96987.2|97008.9|96983.9|97014|96989|97008.3|96983.3|48
1654881210000|2022-06-10 17:13:30|97009|96984|97010.4|96985.4|97014.3|96989.3|97008.6|96983.6|44
1654881220000|2022-06-10 17:13:40|97011.2|96986.2|97010.6|96985.6|97011.4|96986.4|97008.9|96983.9|29
1654881230000|2022-06-10 17:13:50|97010.8|96985.8|97010|96985|97011.6|96986.6|97009.6|96984.6|32
1654881240000|2022-06-10 17:14:00|97010.4|96985.4|97011|96986|97012.5|96987.5|97009.2|96984.2|47
1654881250000|2022-06-10 17:14:10|97011.2|96986.2|97011.1|96986.1|97011.5|96986.5|97004.6|96979.6|40
1654881260000|2022-06-10 17:14:20|97011.8|96986.8|97009.3|96984.3|97011.8|96986.8|97006.3|96981.3|42
1654881270000|2022-06-10 17:14:30|97009.4|96984.4|97009.1|96984.1|97013.5|96988.5|97008.1|96983.1|38
1654881280000|2022-06-10 17:14:40|97009.7|96984.7|97012.1|96987.1|97012.2|96987.2|97006.7|96981.7|44
1654881290000|2022-06-10 17:14:50|97012.5|96987.5|97008.8|96983.8|97012.5|96987.5|97007.7|96982.7|42
1654881300000|2022-06-10 17:15:00|97010.2|96985.2|97015.2|96990.2|97015.9|96990.9|97010.2|96985.2|38
1654881310000|2022-06-10 17:15:10|97015.3|96990.3|97013.7|96988.7|97016.6|96991.6|97010.9|96985.9|46
1654881320000|2022-06-10 17:15:20|97013.5|96988.5|97013.6|96988.6|97015.1|96990.1|97013.5|96988.5|28
1654881330000|2022-06-10 17:15:30|97013.5|96988.5|97013.9|96988.9|97014.6|96989.6|97012.8|96987.8|29
1654881340000|2022-06-10 17:15:40|97014|96989|97006.3|96981.3|97014.3|96989.3|97003.8|96978.8|49
1654881350000|2022-06-10 17:15:50|97006.2|96981.2|97000|96975|97007.2|96982.2|96997.6|96972.6|61
1654881360000|2022-06-10 17:16:00|97002.4|96977.4|97004.9|96979.9|97005|96980|97000.1|96975.1|52
1654881370000|2022-06-10 17:16:10|97002.7|96977.7|97004.5|96979.5|97006.1|96981.1|97002.7|96977.7|33
1654881380000|2022-06-10 17:16:20|97004|96979|97002.8|96977.8|97005.3|96980.3|97002.3|96977.3|20
1654881390000|2022-06-10 17:16:30|97003.7|96978.7|97008.3|96983.3|97009|96984|97003.3|96978.3|32
1654881400000|2022-06-10 17:16:40|97008.2|96983.2|97004.9|96979.9|97009.3|96984.3|97004.8|96979.8|35
1654881410000|2022-06-10 17:16:50|97005|96980|97015.7|96990.7|97017|96992|97004.4|96979.4|53
1654881420000|2022-06-10 17:17:00|97017.1|96992.1|97015.7|96990.7|97017.4|96992.4|97013.5|96988.5|51
1654881430000|2022-06-10 17:17:10|97015.8|96990.8|97013.9|96988.9|97016.2|96991.2|97009.1|96984.1|44
1654881440000|2022-06-10 17:17:20|97013.4|96988.4|97015|96990|97015|96990|97012.9|96987.9|30
1654881450000|2022-06-10 17:17:30|97014.2|96989.2|97013|96988|97014.2|96989.2|97010.8|96985.8|28
1654881460000|2022-06-10 17:17:40|97012.7|96987.7|97011.7|96986.7|97014.7|96989.7|97010.9|96985.9|44
1654881470000|2022-06-10 17:17:50|97014|96989|97005.4|96980.4|97015.5|96990.5|97005.4|96980.4|41
1654881480000|2022-06-10 17:18:00|97006|96981|97006.9|96981.9|97008.2|96983.2|97003.2|96978.2|38
1654881490000|2022-06-10 17:18:10|97007.2|96982.2|97003.6|96978.6|97009.7|96984.7|97003.6|96978.6|46
1654881500000|2022-06-10 17:18:20|97006.1|96981.1|96985.6|96960.6|97006.1|96981.1|96985.6|96960.6|68
1654881510000|2022-06-10 17:18:30|96985.8|96960.8|96973.2|96948.2|96986.3|96961.3|96972.7|96947.7|41
1654881520000|2022-06-10 17:18:40|96972.6|96947.6|96972.4|96947.4|96974.9|96949.9|96970.5|96945.5|46
1654881530000|2022-06-10 17:18:50|96972.3|96947.3|96979.4|96954.4|96979.4|96954.4|96969.2|96944.2|50
1654881540000|2022-06-10 17:19:00|96978.6|96953.6|96985|96960|96986|96961|96978.6|96953.6|53
1654881550000|2022-06-10 17:19:10|96984.2|96959.2|96969.1|96944.1|96984.7|96959.7|96969.1|96944.1|50
1654881560000|2022-06-10 17:19:20|96969.3|96944.3|96967.2|96942.2|96969.7|96944.7|96966.2|96941.2|47
1654881570000|2022-06-10 17:19:30|96966.9|96941.9|96963.8|96938.8|96967.7|96942.7|96961.9|96936.9|46
1654881580000|2022-06-10 17:19:40|96964.8|96939.8|96957.9|96932.9|96964.8|96939.8|96955.7|96930.7|45
1654881590000|2022-06-10 17:19:50|96957.7|96932.7|96934.2|96909.2|96961.2|96936.2|96932.6|96907.6|58
1654881600000|2022-06-10 17:20:00|96931.1|96906.1|96929.5|96904.5|96935.8|96910.8|96924.6|96899.6|66
1654881610000|2022-06-10 17:20:10|96929.3|96904.3|96913|96888|96929.5|96904.5|96909.4|96884.4|61
1654881620000|2022-06-10 17:20:20|96912.8|96887.8|96908.9|96883.9|96921.6|96896.6|96908.6|96883.6|53
1654881630000|2022-06-10 17:20:30|96908.6|96883.6|96914.6|96889.6|96914.6|96889.6|96907.3|96882.3|48
1654881640000|2022-06-10 17:20:40|96915.3|96890.3|96915.1|96890.1|96920|96895|96913.8|96888.8|42
1654881650000|2022-06-10 17:20:50|96915.3|96890.3|96916|96891|96916.2|96891.2|96911.1|96886.1|52
1654881660000|2022-06-10 17:21:00|96914.4|96889.4|96911.6|96886.6|96915.2|96890.2|96907.3|96882.3|47
1654881670000|2022-06-10 17:21:10|96911.4|96886.4|96913.8|96888.8|96917.5|96892.5|96910|96885|41
1654881680000|2022-06-10 17:21:20|96913.9|96888.9|96921.2|96896.2|96922.2|96897.2|96913.3|96888.3|45
1654881690000|2022-06-10 17:21:30|96921.4|96896.4|96917.9|96892.9|96921.4|96896.4|96914.9|96889.9|32
1654881700000|2022-06-10 17:21:40|96916.3|96891.3|96911.4|96886.4|96916.3|96891.3|96910.5|96885.5|34
1654881710000|2022-06-10 17:21:50|96911.2|96886.2|96916.4|96891.4|96916.5|96891.5|96911.1|96886.1|28
1654881720000|2022-06-10 17:22:00|96916.3|96891.3|96926.4|96901.4|96927.9|96902.9|96916.2|96891.2|46
1654881730000|2022-06-10 17:22:10|96926.3|96901.3|96924.3|96899.3|96928.1|96903.1|96923.4|96898.4|36
1654881740000|2022-06-10 17:22:20|96923.6|96898.6|96924.4|96899.4|96924.4|96899.4|96917.9|96892.9|37
1654881750000|2022-06-10 17:22:30|96924.3|96899.3|96927.4|96902.4|96928|96903|96923|96898|44
1654881760000|2022-06-10 17:22:40|96927.5|96902.5|96927.6|96902.6|96927.9|96902.9|96925.8|96900.8|27
1654881770000|2022-06-10 17:22:50|96928.5|96903.5|96925.7|96900.7|96928.5|96903.5|96925.4|96900.4|20
1654881780000|2022-06-10 17:23:00|96925.5|96900.5|96922.9|96897.9|96927.6|96902.6|96921.8|96896.8|37
1654881790000|2022-06-10 17:23:10|96922.7|96897.7|96911.9|96886.9|96922.7|96897.7|96911.7|96886.7|36
1654881800000|2022-06-10 17:23:20|96911.5|96886.5|96911|96886|96912.6|96887.6|96909.6|96884.6|33
1654881810000|2022-06-10 17:23:30|96910.5|96885.5|96906.9|96881.9|96911.8|96886.8|96906.3|96881.3|29
1654881820000|2022-06-10 17:23:40|96907.3|96882.3|96907.1|96882.1|96909|96884|96905|96880|42
1654881830000|2022-06-10 17:23:50|96909.8|96884.8|96912.8|96887.8|96914|96889|96906.1|96881.1|42
1654881840000|2022-06-10 17:24:00|96912.9|96887.9|96918.8|96893.8|96919.4|96894.4|96911.8|96886.8|50
1654881850000|2022-06-10 17:24:10|96918.7|96893.7|96918.5|96893.5|96919.6|96894.6|96917.6|96892.6|39
1654881860000|2022-06-10 17:24:20|96918.3|96893.3|96918|96893|96919.2|96894.2|96917.8|96892.8|27
1654881870000|2022-06-10 17:24:30|96918.1|96893.1|96917.2|96892.2|96919.4|96894.4|96917.1|96892.1|37
1654881880000|2022-06-10 17:24:40|96917.1|96892.1|96919.1|96894.1|96919.6|96894.6|96916.8|96891.8|29
1654881890000|2022-06-10 17:24:50|96919.2|96894.2|96918.2|96893.2|96919.2|96894.2|96917.6|96892.6|29
1654881900000|2022-06-10 17:25:00|96918.7|96893.7|96925|96900|96926.6|96901.6|96915.6|96890.6|45
1654881910000|2022-06-10 17:25:10|96925.5|96900.5|96923.8|96898.8|96929.2|96904.2|96923.1|96898.1|23
1654881920000|2022-06-10 17:25:20|96924.2|96899.2|96928.6|96903.6|96930.1|96905.1|96924.2|96899.2|31
1654881930000|2022-06-10 17:25:30|96928.2|96903.2|96927.8|96902.8|96928.8|96903.8|96924.8|96899.8|41
1654881940000|2022-06-10 17:25:40|96927.7|96902.7|96930.7|96905.7|96930.7|96905.7|96927|96902|26
1654881950000|2022-06-10 17:25:50|96931.1|96906.1|96924.3|96899.3|96933.8|96908.8|96924|96899|42
1654881960000|2022-06-10 17:26:00|96924.2|96899.2|96923.7|96898.7|96925.1|96900.1|96921.1|96896.1|34
1654881970000|2022-06-10 17:26:10|96922.2|96897.2|96916.3|96891.3|96922.2|96897.2|96916.2|96891.2|29
1654881980000|2022-06-10 17:26:20|96916.7|96891.7|96917.9|96892.9|96918|96893|96910.7|96885.7|48
1654881990000|2022-06-10 17:26:30|96918.1|96893.1|96914.4|96889.4|96921.7|96896.7|96914.4|96889.4|43
1654882000000|2022-06-10 17:26:40|96914.3|96889.3|96919.5|96894.5|96919.9|96894.9|96913.9|96888.9|42
1654882010000|2022-06-10 17:26:50|96919.1|96894.1|96918|96893|96921.1|96896.1|96918|96893|27
1654882020000|2022-06-10 17:27:00|96917.9|96892.9|96909.6|96884.6|96917.9|96892.9|96905.1|96880.1|62
1654882030000|2022-06-10 17:27:10|96909.7|96884.7|96912.5|96887.5|96916.5|96891.5|96909.7|96884.7|49
1654882040000|2022-06-10 17:27:20|96912.6|96887.6|96917.5|96892.5|96919|96894|96912.1|96887.1|34
1654882050000|2022-06-10 17:27:30|96918.3|96893.3|96915.7|96890.7|96918.4|96893.4|96914.8|96889.8|36
1654882060000|2022-06-10 17:27:40|96913.3|96888.3|96906.8|96881.8|96913.6|96888.6|96906.8|96881.8|47
1654882070000|2022-06-10 17:27:50|96906.9|96881.9|96908.8|96883.8|96909.2|96884.2|96903.7|96878.7|43
1654882080000|2022-06-10 17:28:00|96908.6|96883.6|96907.2|96882.2|96908.8|96883.8|96901.2|96876.2|54
1654882090000|2022-06-10 17:28:10|96907.7|96882.7|96905|96880|96908.1|96883.1|96900.4|96875.4|41
1654882100000|2022-06-10 17:28:20|96904.8|96879.8|96906.4|96881.4|96907.4|96882.4|96900.9|96875.9|37
1654882110000|2022-06-10 17:28:30|96906.5|96881.5|96907.5|96882.5|96907.5|96882.5|96905|96880|36
1654882120000|2022-06-10 17:28:40|96909.3|96884.3|96908.7|96883.7|96911.5|96886.5|96907|96882|34
1654882130000|2022-06-10 17:28:50|96909|96884|96908.8|96883.8|96911.2|96886.2|96908.3|96883.3|34
1654882140000|2022-06-10 17:29:00|96908.9|96883.9|96907.1|96882.1|96909.1|96884.1|96906.4|96881.4|35
1654882150000|2022-06-10 17:29:10|96907.6|96882.6|96903.1|96878.1|96907.9|96882.9|96902.4|96877.4|34
1654882160000|2022-06-10 17:29:20|96902.7|96877.7|96905.5|96880.5|96905.5|96880.5|96901.2|96876.2|34
1654882170000|2022-06-10 17:29:30|96904.3|96879.3|96902.3|96877.3|96905.2|96880.2|96901.8|96876.8|46
1654882180000|2022-06-10 17:29:40|96902.5|96877.5|96882.9|96857.9|96902.8|96877.8|96881.5|96856.5|51
1654882190000|2022-06-10 17:29:50|96883|96858|96861.7|96836.7|96883.8|96858.8|96861.7|96836.7|54
1654882200000|2022-06-10 17:30:00|96863|96838|96853.6|96828.6|96863.1|96838.1|96852.3|96827.3|55
1654882210000|2022-06-10 17:30:10|96853.9|96828.9|96854.7|96829.7|96856.1|96831.1|96853.9|96828.9|34
1654882220000|2022-06-10 17:30:20|96854.9|96829.9|96863.4|96838.4|96867.9|96842.9|96854.9|96829.9|55
1654882230000|2022-06-10 17:30:30|96863.2|96838.2|96866.7|96841.7|96869.6|96844.6|96862.5|96837.5|39
1654882240000|2022-06-10 17:30:40|96868.3|96843.3|96871.2|96846.2|96871.6|96846.6|96864.9|96839.9|46
1654882250000|2022-06-10 17:30:50|96870.7|96845.7|96880.5|96855.5|96882.3|96857.3|96870.4|96845.4|55
1654882260000|2022-06-10 17:31:00|96880.4|96855.4|96891.1|96866.1|96891.1|96866.1|96880.4|96855.4|52
1654882270000|2022-06-10 17:31:10|96890.4|96865.4|96890.1|96865.1|96895.1|96870.1|96886.7|96861.7|63
1654882280000|2022-06-10 17:31:20|96890.5|96865.5|96887.5|96862.5|96893.7|96868.7|96886.1|96861.1|57
1654882290000|2022-06-10 17:31:30|96887.6|96862.6|96892|96867|96897.5|96872.5|96887.6|96862.6|55
1654882300000|2022-06-10 17:31:40|96892.1|96867.1|96885|96860|96892.2|96867.2|96885|96860|53
1654882310000|2022-06-10 17:31:50|96885.4|96860.4|96869.5|96844.5|96885.4|96860.4|96868.5|96843.5|48
1654882320000|2022-06-10 17:32:00|96871.2|96846.2|96874.8|96849.8|96877.5|96852.5|96866.3|96841.3|60
1654882330000|2022-06-10 17:32:10|96875.4|96850.4|96879.4|96854.4|96884.8|96859.8|96875.4|96850.4|43
1654882340000|2022-06-10 17:32:20|96879.3|96854.3|96881.8|96856.8|96882.6|96857.6|96877.1|96852.1|51
1654882350000|2022-06-10 17:32:30|96882.1|96857.1|96876.9|96851.9|96882.1|96857.1|96872|96847|52
1654882360000|2022-06-10 17:32:40|96877.4|96852.4|96881.8|96856.8|96890.8|96857.2|96871.4|96839.9|60
1654882370000|2022-06-10 17:32:50|96881|96856|96876.8|96851.8|96884.9|96859.9|96872.2|96847.2|54
1654882380000|2022-06-10 17:33:00|96876.6|96851.6|96877.8|96852.8|96879.3|96854.3|96876.5|96851.5|51
1654882390000|2022-06-10 17:33:10|96878.1|96853.1|96874.2|96849.2|96878.5|96853.5|96874.2|96849.2|29
1654882400000|2022-06-10 17:33:20|96879|96854|96895.6|96870.6|96901.9|96876.9|96879|96854|67
1654882410000|2022-06-10 17:33:30|96893.9|96868.9|96895.3|96870.3|96897.1|96872.1|96891.5|96866.5|61
1654882420000|2022-06-10 17:33:40|96894.9|96869.9|96903.7|96878.7|96903.9|96878.9|96894.7|96869.7|56
1654882430000|2022-06-10 17:33:50|96903.4|96878.4|96897.3|96872.3|96903.8|96878.8|96896.3|96871.3|52
1654882440000|2022-06-10 17:34:00|96897.1|96872.1|96898.9|96873.9|96902.3|96877.3|96897.1|96872.1|46
1654882450000|2022-06-10 17:34:10|96900.3|96875.3|96893|96868|96901.3|96876.3|96893|96868|36
1654882460000|2022-06-10 17:34:20|96896.9|96871.9|96902.7|96877.7|96902.7|96877.7|96896.8|96871.8|43
1654882470000|2022-06-10 17:34:30|96899.3|96874.3|96915.7|96890.7|96922.2|96897.2|96899.3|96874.3|67
1654882480000|2022-06-10 17:34:40|96916.2|96891.2|96910.5|96885.5|96916.8|96891.8|96907.1|96882.1|55
1654882490000|2022-06-10 17:34:50|96910.6|96885.6|96907|96882|96910.7|96885.7|96907|96882|41
1654882500000|2022-06-10 17:35:00|96908.6|96883.6|96893.5|96868.5|96909.7|96884.7|96890.8|96865.8|48
1654882510000|2022-06-10 17:35:10|96893.4|96868.4|96894.4|96869.4|96895.9|96870.9|96890.4|96865.4|39
1654882520000|2022-06-10 17:35:20|96893.8|96868.8|96900.7|96850.7|96900.7|96874.6|96891.1|96850.7|50
1654882530000|2022-06-10 17:35:30|96887.5|96862.5|96891|96866|96894.2|96869.2|96887.4|96862.4|57
1654882540000|2022-06-10 17:35:40|96891.1|96866.1|96891.1|96866.1|96891.8|96866.8|96889.6|96864.6|39
1654882550000|2022-06-10 17:35:50|96891.4|96866.4|96889.9|96864.9|96891.6|96866.6|96887.7|96862.7|34
1654882560000|2022-06-10 17:36:00|96889|96864|96874.1|96849.1|96889|96864|96869.3|96844.3|53
1654882570000|2022-06-10 17:36:10|96872.9|96847.9|96857.4|96832.4|96875.3|96850.3|96852.7|96827.7|72
1654882580000|2022-06-10 17:36:20|96856.8|96831.8|96859.2|96834.2|96871.3|96846.3|96855.9|96830.9|56
1654882590000|2022-06-10 17:36:30|96858.7|96833.7|96856.2|96831.2|96858.7|96833.7|96850.9|96825.9|52
1654882600000|2022-06-10 17:36:40|96856.3|96831.3|96856.6|96831.6|96857.1|96832.1|96854.3|96829.3|38
1654882610000|2022-06-10 17:36:50|96856.8|96831.8|96856.9|96831.9|96856.9|96831.9|96856|96831|22
1654882620000|2022-06-10 17:37:00|96856.7|96831.7|96855.1|96830.1|96860.4|96835.4|96853.4|96828.4|51
1654882630000|2022-06-10 17:37:10|96851.4|96826.4|96851.8|96826.8|96853.5|96828.5|96849.6|96824.6|27
1654882640000|2022-06-10 17:37:20|96852.9|96827.9|96855.4|96830.4|96857|96832|96849.6|96824.6|41
1654882650000|2022-06-10 17:37:30|96855.2|96830.2|96851.9|96826.9|96855.2|96830.2|96848.3|96823.3|32
1654882660000|2022-06-10 17:37:40|96851.6|96826.6|96871.2|96846.2|96871.2|96846.2|96847.8|96822.8|57
1654882670000|2022-06-10 17:37:50|96871.1|96846.1|96875.7|96850.7|96881.1|96856.1|96865.1|96840.1|56
1654882680000|2022-06-10 17:38:00|96875.5|96850.5|96870.1|96845.1|96876.1|96851.1|96868.6|96843.6|40
1654882690000|2022-06-10 17:38:10|96870.7|96845.7|96873|96848|96873|96848|96866.5|96841.5|52
1654882700000|2022-06-10 17:38:20|96873.1|96848.1|96874.5|96849.5|96879.1|96854.1|96871.8|96846.8|50
1654882710000|2022-06-10 17:38:30|96874.8|96849.8|96879.2|96854.2|96879.3|96854.3|96873.5|96848.5|39
1654882720000|2022-06-10 17:38:40|96879.1|96854.1|96886.7|96861.7|96887.2|96862.2|96878.2|96853.2|49
1654882730000|2022-06-10 17:38:50|96886.8|96861.8|96881.2|96856.2|96886.8|96861.8|96880|96855|48
1654882740000|2022-06-10 17:39:00|96881|96856|96882.4|96857.4|96883.3|96858.3|96876.9|96851.9|53
1654882750000|2022-06-10 17:39:10|96882.9|96857.9|96879.1|96854.1|96883.3|96858.3|96878|96853|35
1654882760000|2022-06-10 17:39:20|96878.4|96853.4|96877.1|96852.1|96879.6|96854.6|96876.5|96851.5|37
1654882770000|2022-06-10 17:39:30|96877.5|96852.5|96877.4|96852.4|96882|96857|96874.7|96849.7|55
1654882780000|2022-06-10 17:39:40|96876.6|96851.6|96877.5|96852.5|96878.6|96853.6|96873.9|96848.9|52
1654882790000|2022-06-10 17:39:50|96876.4|96851.4|96870.9|96845.9|96878.7|96853.7|96869.2|96844.2|43
1654882800000|2022-06-10 17:40:00|96870.3|96845.3|96872.1|96847.1|96872.8|96847.8|96867.2|96842.2|48
1654882810000|2022-06-10 17:40:10|96872.3|96847.3|96872.1|96847.1|96873|96848|96870.8|96845.8|35
1654882820000|2022-06-10 17:40:20|96872.2|96847.2|96868.7|96843.7|96872.7|96847.7|96867.3|96842.3|39
1654882830000|2022-06-10 17:40:30|96869.2|96844.2|96870.1|96845.1|96872|96847|96868.5|96843.5|43
1654882840000|2022-06-10 17:40:40|96870.2|96845.2|96864.4|96839.4|96872.1|96847.1|96864.1|96839.1|45
1654882850000|2022-06-10 17:40:50|96864.8|96839.8|96864.9|96839.9|96865|96840|96861.8|96836.8|35
1654882860000|2022-06-10 17:41:00|96865|96840|96862.8|96837.8|96865|96840|96861.4|96836.4|35
1654882870000|2022-06-10 17:41:10|96862.7|96837.7|96860|96835|96863.9|96838.9|96857.3|96832.3|35
1654882880000|2022-06-10 17:41:20|96860.2|96835.2|96865.2|96840.2|96865.8|96840.8|96859.9|96834.9|38
1654882890000|2022-06-10 17:41:30|96864.7|96839.7|96864.3|96839.3|96867.2|96842.2|96859.3|96834.3|46
1654882900000|2022-06-10 17:41:40|96863|96838|96863|96838|96864.3|96839.3|96860|96835|25
1654882910000|2022-06-10 17:41:50|96863.1|96838.1|96848.2|96823.2|96864.3|96838.8|96848.2|96813.2|33
1654882920000|2022-06-10 17:42:00|96848.1|96823.1|96842.8|96817.8|96851.5|96826.5|96842.5|96817.5|50
1654882930000|2022-06-10 17:42:10|96842.9|96817.9|96845.8|96820.8|96847.9|96822.9|96842.8|96817.8|45
1654882940000|2022-06-10 17:42:20|96846.1|96821.1|96842.7|96817.7|96847.5|96822.5|96842.2|96817.2|33
1654882950000|2022-06-10 17:42:30|96842.4|96817.4|96842.4|96817.4|96845.1|96820.1|96842.2|96817.2|36
1654882960000|2022-06-10 17:42:40|96842.3|96817.3|96843.1|96818.1|96850.3|96825.3|96842.2|96817.2|44
1654882970000|2022-06-10 17:42:50|96843.4|96818.4|96842.9|96817.9|96844.9|96819.9|96842|96817|39
1654882980000|2022-06-10 17:43:00|96841.5|96816.5|96853.7|96828.7|96855.8|96830.8|96841.5|96816.5|59
1654882990000|2022-06-10 17:43:10|96853.3|96828.3|96849.5|96824.5|96859.9|96834.9|96849.3|96824.3|53
1654883000000|2022-06-10 17:43:20|96849.8|96824.8|96845.8|96820.8|96851.8|96826.8|96844.1|96819.1|37
1654883010000|2022-06-10 17:43:30|96842.8|96817.8|96842.1|96817.1|96846|96821|96840.4|96815.4|42
1654883020000|2022-06-10 17:43:40|96843.2|96818.2|96843.2|96818.2|96844.1|96819.1|96841.2|96816.2|24
1654883030000|2022-06-10 17:43:50|96842.6|96817.6|96836.4|96811.4|96843.4|96818.4|96835|96810|41
1654883040000|2022-06-10 17:44:00|96837.6|96812.6|96843.5|96818.5|96844.1|96819.1|96835.5|96810.5|48
1654883050000|2022-06-10 17:44:10|96843.9|96818.9|96834|96809|96844.8|96819.8|96832.6|96807.6|49
1654883060000|2022-06-10 17:44:20|96835.1|96810.1|96836.1|96811.1|96836.1|96811.1|96833.2|96808.2|23
1654883070000|2022-06-10 17:44:30|96835.7|96810.7|96837.3|96812.3|96838.1|96813.1|96835.2|96810.2|32
1654883080000|2022-06-10 17:44:40|96837|96812|96824.2|96799.2|96837.3|96812.3|96824.2|96799.2|53
1654883090000|2022-06-10 17:44:50|96824.9|96799.9|96825.7|96800.7|96832.5|96807.5|96824|96799|52
1654883100000|2022-06-10 17:45:00|96826.6|96801.6|96836|96811|96837.1|96812.1|96826.3|96801.3|38
1654883110000|2022-06-10 17:45:10|96836.1|96811.1|96834.7|96809.7|96838.2|96813.2|96834.6|96809.6|46
1654883120000|2022-06-10 17:45:20|96834.4|96809.4|96833.9|96808.9|96836.7|96811.7|96833.8|96808.8|43
1654883130000|2022-06-10 17:45:30|96835.1|96810.1|96836.5|96811.5|96837|96812|96834|96809|34
1654883140000|2022-06-10 17:45:40|96836.2|96811.2|96835.5|96810.5|96838.5|96813.5|96833.3|96808.3|44
1654883150000|2022-06-10 17:45:50|96835|96810|96833.6|96808.6|96835.3|96810.3|96831.8|96806.8|36
1654883160000|2022-06-10 17:46:00|96833.1|96808.1|96828.2|96803.2|96833.1|96808.1|96824.8|96799.8|41
1654883170000|2022-06-10 17:46:10|96827.6|96802.6|96812.1|96787.1|96829.1|96804.1|96811|96786|44
1654883180000|2022-06-10 17:46:20|96811.8|96786.8|96828.7|96803.7|96840|96806.5|96811.8|96786.8|63
1654883190000|2022-06-10 17:46:30|96829.8|96804.8|96824.3|96799.3|96830.6|96805.6|96821.1|96796.1|55
1654883200000|2022-06-10 17:46:40|96823.9|96798.9|96807.2|96782.2|96824.6|96799.6|96806.6|96781.6|50
1654883210000|2022-06-10 17:46:50|96807|96782|96796.6|96771.6|96807.5|96782.5|96792|96767|63
1654883220000|2022-06-10 17:47:00|96796.5|96771.5|96793.2|96768.2|96797.9|96772.9|96785.8|96760.8|46
1654883230000|2022-06-10 17:47:10|96795|96770|96799.9|96774.9|96803.4|96778.4|96795|96770|46
1654883240000|2022-06-10 17:47:20|96800.1|96775.1|96809.4|96784.4|96809.6|96784.6|96800.1|96775.1|33
1654883250000|2022-06-10 17:47:30|96810.3|96785.3|96805.1|96780.1|96810.3|96785.3|96803.6|96778.6|43
1654883260000|2022-06-10 17:47:40|96805|96780|96808.6|96783.6|96820.9|96786.7|96804.5|96767.9|56
1654883270000|2022-06-10 17:47:50|96808.9|96783.9|96811.5|96786.5|96815.6|96790.6|96808.7|96783.7|44
1654883280000|2022-06-10 17:48:00|96811.6|96786.6|96824|96799|96824.1|96799.1|96808.7|96783.7|53
1654883290000|2022-06-10 17:48:10|96824.2|96799.2|96824.4|96799.4|96829.2|96804.2|96824.2|96799.2|56
1654883300000|2022-06-10 17:48:20|96824.2|96799.2|96822.6|96797.6|96824.6|96799.6|96821.6|96796.6|30
1654883310000|2022-06-10 17:48:30|96824|96799|96827.6|96802.6|96827.6|96802.6|96824|96799|36
1654883320000|2022-06-10 17:48:40|96827.3|96802.3|96825.4|96800.4|96829.4|96804.4|96822.9|96797.9|34
1654883330000|2022-06-10 17:48:50|96825.5|96800.5|96829|96804|96833.3|96808.3|96824.7|96799.7|45
1654883340000|2022-06-10 17:49:00|96828.9|96803.9|96813.2|96788.2|96829|96804|96813.2|96788.2|62
1654883350000|2022-06-10 17:49:10|96813.1|96788.1|96823.2|96798.2|96823.2|96798.2|96813.1|96788.1|57
1654883360000|2022-06-10 17:49:20|96823|96798|96822.4|96797.4|96823.3|96798.3|96815.9|96790.9|55
1654883370000|2022-06-10 17:49:30|96822.8|96797.8|96820.4|96795.4|96825.1|96800.1|96816.5|96791.5|44
1654883380000|2022-06-10 17:49:40|96820.5|96795.5|96808.6|96783.6|96826.5|96801.5|96808.5|96783.5|42
1654883390000|2022-06-10 17:49:50|96808.9|96783.9|96812.2|96762.2|96813.8|96784.5|96799.3|96762.2|51
1654883400000|2022-06-10 17:50:00|96800.2|96775.2|96806.7|96781.7|96808.2|96783.2|96796.7|96771.7|61
1654883410000|2022-06-10 17:50:10|96807.3|96782.3|96811.9|96786.9|96814.2|96789.2|96805.7|96780.7|65
1654883420000|2022-06-10 17:50:20|96811.7|96786.7|96814.9|96789.9|96822.5|96797.5|96811.7|96786.7|63
1654883430000|2022-06-10 17:50:30|96814.3|96789.3|96818.8|96793.8|96819.8|96794.8|96812.1|96787.1|44
1654883440000|2022-06-10 17:50:40|96818.7|96793.7|96821.8|96796.8|96821.9|96796.9|96817.8|96792.8|46
1654883450000|2022-06-10 17:50:50|96821.7|96796.7|96821.6|96796.6|96822.6|96797.6|96817.6|96792.6|56
1654883460000|2022-06-10 17:51:00|96821.7|96796.7|96825.4|96800.4|96826.7|96801.7|96817.8|96792.8|49
1654883470000|2022-06-10 17:51:10|96824.8|96799.8|96827.6|96802.6|96827.7|96802.7|96822.4|96797.4|44
1654883480000|2022-06-10 17:51:20|96827.7|96802.7|96836.9|96811.9|96837.8|96812.8|96827.1|96802.1|52
1654883490000|2022-06-10 17:51:30|96837|96812|96845.2|96820.2|96845.3|96820.3|96832.6|96807.6|58
1654883500000|2022-06-10 17:51:40|96844.9|96819.9|96850.9|96825.9|96850.9|96825.9|96844.1|96819.1|52
1654883510000|2022-06-10 17:51:50|96850.7|96825.7|96848.7|96823.7|96852|96827|96847.1|96822.1|46
1654883520000|2022-06-10 17:52:00|96848.9|96823.9|96852.3|96827.3|96853.3|96828.3|96847.6|96822.6|54
1654883530000|2022-06-10 17:52:10|96852.4|96827.4|96852.5|96827.5|96853.3|96828.3|96849|96824|60
1654883540000|2022-06-10 17:52:20|96852.1|96827.1|96858.2|96833.2|96860.1|96835.1|96850.5|96825.5|53
1654883550000|2022-06-10 17:52:30|96857.9|96832.9|96860.4|96835.4|96861|96836|96854.5|96829.5|44
1654883560000|2022-06-10 17:52:40|96862.8|96837.8|96863.3|96838.3|96864.7|96839.7|96861.1|96836.1|52
1654883570000|2022-06-10 17:52:50|96861.2|96836.2|96861.2|96836.2|96867|96842|96860|96835|40
1654883580000|2022-06-10 17:53:00|96861.5|96836.5|96864.8|96839.8|96865.5|96840.5|96861.5|96836.5|53
1654883590000|2022-06-10 17:53:10|96865.2|96840.2|96865.8|96840.8|96866.6|96841.6|96864.1|96839.1|49
1654883600000|2022-06-10 17:53:20|96865.7|96840.7|96866.9|96841.9|96868.1|96843.1|96865.1|96840.1|42
1654883610000|2022-06-10 17:53:30|96867.1|96842.1|96865.9|96840.9|96867.3|96842.3|96864.8|96839.8|37
1654883620000|2022-06-10 17:53:40|96865.6|96840.6|96868.5|96843.5|96869.3|96844.3|96862.8|96837.8|49
1654883630000|2022-06-10 17:53:50|96868.4|96843.4|96877.5|96852.5|96877.5|96852.5|96868.3|96843.3|52
1654883640000|2022-06-10 17:54:00|96877.4|96852.4|96874.3|96849.3|96877.4|96852.4|96873.9|96848.9|37
1654883650000|2022-06-10 17:54:10|96873.4|96848.4|96875.1|96850.1|96877|96852|96869.4|96844.4|54
1654883660000|2022-06-10 17:54:20|96875.6|96850.6|96877.4|96852.4|96880.1|96855.1|96875|96850|52
1654883670000|2022-06-10 17:54:30|96879.8|96854.8|96879.4|96854.4|96881.3|96856.3|96877.2|96852.2|43
1654883680000|2022-06-10 17:54:40|96879.1|96854.1|96877.9|96852.9|96882.3|96854.7|96870.9|96832.3|65
1654883690000|2022-06-10 17:54:50|96879|96854|96884.2|96859.2|96886.8|96861.8|96876.5|96851.5|48
1654883700000|2022-06-10 17:55:00|96885.1|96860.1|96886.9|96861.9|96887.5|96862.5|96882.9|96857.9|38
1654883710000|2022-06-10 17:55:10|96885.9|96860.9|96891.8|96866.8|96892.4|96867.4|96881.4|96856.4|57
1654883720000|2022-06-10 17:55:20|96891.9|96866.9|96893.7|96868.7|96894.1|96869.1|96891.5|96866.5|41
1654883730000|2022-06-10 17:55:30|96892.5|96867.5|96893.3|96868.3|96894|96869|96889.6|96864.6|47
1654883740000|2022-06-10 17:55:40|96893.7|96868.7|96891.7|96866.7|96894|96869|96889|96864|41
1654883750000|2022-06-10 17:55:50|96887.5|96862.5|96893.6|96868.6|96894.8|96869.8|96887.3|96862.3|47
1654883760000|2022-06-10 17:56:00|96893.8|96868.8|96892.5|96867.5|96898.3|96873.3|96892.2|96867.2|48
1654883770000|2022-06-10 17:56:10|96892.6|96867.6|96893.5|96868.5|96894.5|96869.5|96892.6|96867.6|25
1654883780000|2022-06-10 17:56:20|96893.4|96868.4|96897|96872|96897|96872|96893|96868|22
1654883790000|2022-06-10 17:56:30|96896.9|96871.9|96893.1|96868.1|96902.1|96877.1|96892.4|96867.4|53
1654883800000|2022-06-10 17:56:40|96892.9|96867.9|96892.7|96867.7|96894.8|96869.8|96891.9|96866.9|36
1654883810000|2022-06-10 17:56:50|96892.5|96867.5|96889.3|96864.3|96893.4|96868.4|96887.9|96862.9|42
1654883820000|2022-06-10 17:57:00|96890.1|96865.1|96920.1|96895.1|96920.1|96895.1|96888|96863|54
1654883830000|2022-06-10 17:57:10|96920.2|96895.2|96921.1|96896.1|96922.1|96897.1|96915.1|96890.1|65
1654883840000|2022-06-10 17:57:20|96921.3|96896.3|96923.9|96898.9|96924|96899|96917.8|96892.8|57
1654883850000|2022-06-10 17:57:30|96924.1|96899.1|96922.5|96897.5|96924.4|96899.4|96922.1|96897.1|54
1654883860000|2022-06-10 17:57:40|96922.6|96897.6|96927.6|96902.6|96927.8|96902.8|96922.6|96897.6|46
1654883870000|2022-06-10 17:57:50|96928.8|96903.8|96931.3|96906.3|96931.6|96906.6|96928.5|96903.5|51
1654883880000|2022-06-10 17:58:00|96931.9|96906.9|96926.2|96901.2|96931.9|96906.9|96923.3|96898.3|54
1654883890000|2022-06-10 17:58:10|96924.9|96899.9|96939|96914|96940.2|96915.2|96924.9|96899.9|65
1654883900000|2022-06-10 17:58:20|96939.1|96914.1|96943.5|96918.5|96943.5|96918.5|96936.8|96911.8|52
1654883910000|2022-06-10 17:58:30|96943.6|96918.6|96936|96911|96944.1|96919.1|96935.1|96910.1|47
1654883920000|2022-06-10 17:58:40|96936.2|96911.2|96941.4|96916.4|96945.3|96920.3|96934.7|96909.7|53
1654883930000|2022-06-10 17:58:50|96941.7|96916.7|96949.4|96924.4|96949.8|96924.8|96940.4|96915.4|47
1654883940000|2022-06-10 17:59:00|96949.7|96924.7|96949.5|96924.5|96953.1|96928.1|96948.2|96923.2|47
1654883950000|2022-06-10 17:59:10|96949.4|96924.4|96944.9|96919.9|96949.6|96924.6|96940.6|96915.6|48
1654883960000|2022-06-10 17:59:20|96945.1|96920.1|96946.2|96921.2|96946.4|96921.4|96944|96919|42
1654883970000|2022-06-10 17:59:30|96946|96921|96949.3|96924.3|96950.8|96925.8|96944.8|96919.8|38
1654883980000|2022-06-10 17:59:40|96948.7|96923.7|96950.7|96925.7|96951.4|96926.4|96948.7|96923.7|30
1654883990000|2022-06-10 17:59:50|96951.2|96926.2|96953.7|96928.7|96955.3|96930.3|96950.1|96925.1|55
1654884000000|2022-06-10 18:00:00|96953.8|96928.8|96951.1|96926.1|96955.6|96930.6|96944.4|96919.4|58
1654884010000|2022-06-10 18:00:10|96950.8|96925.8|96945.1|96920.1|96952.3|96927.3|96939.8|96914.8|62
1654884020000|2022-06-10 18:00:20|96944.7|96919.7|96945.9|96920.9|96945.9|96920.9|96944.1|96919.1|39
1654884030000|2022-06-10 18:00:30|96944.9|96919.9|96948.5|96923.5|96950.1|96925.1|96944.8|96919.8|54
1654884040000|2022-06-10 18:00:40|96949.1|96924.1|96948.1|96923.1|96949.3|96924.3|96946.8|96921.8|37
1654884050000|2022-06-10 18:00:50|96948.8|96923.8|96964.9|96939.9|96966.4|96941.4|96948.4|96923.4|44
1654884060000|2022-06-10 18:01:00|96967.3|96942.3|96968.1|96943.1|96968.6|96943.6|96965|96940|51
1654884070000|2022-06-10 18:01:10|96968.4|96943.4|96974.6|96949.6|96975.1|96950.1|96965.6|96940.6|58
1654884080000|2022-06-10 18:01:20|96974.4|96949.4|96982.9|96957.9|96983.9|96958.9|96974.4|96949.4|59
1654884090000|2022-06-10 18:01:30|96983.5|96958.5|96984.5|96959.5|96993.3|96960.5|96980.8|96940.4|49
1654884100000|2022-06-10 18:01:40|96985.5|96960.5|96990.3|96965.3|96992.7|96967.7|96984.1|96959.1|53
1654884110000|2022-06-10 18:01:50|96990.1|96965.1|96985.4|96960.4|96990.5|96965.5|96984.3|96959.3|56
1654884120000|2022-06-10 18:02:00|96985.3|96960.3|96986.3|96961.3|96987.5|96962.5|96981|96956|49
1654884130000|2022-06-10 18:02:10|96986.4|96961.4|96984.6|96959.6|96988|96963|96979.6|96954.6|60
1654884140000|2022-06-10 18:02:20|96984.4|96959.4|96989.9|96964.9|96990.2|96965.2|96982.8|96957.8|55
1654884150000|2022-06-10 18:02:30|96990|96965|96989.3|96964.3|96994.6|96969.6|96986|96961|53
1654884160000|2022-06-10 18:02:40|96991.9|96966.9|96998.1|96973.1|97006.6|96981.6|96990.8|96965.8|48
1654884170000|2022-06-10 18:02:50|96998|96973|97001.4|96976.4|97002.7|96977.7|96995.4|96970.4|38
1654884180000|2022-06-10 18:03:00|97001.3|96976.3|97000.1|96975.1|97001.3|96976.3|96999.3|96974.3|43
1654884190000|2022-06-10 18:03:10|97000.6|96975.6|97003.5|96978.5|97003.5|96978.5|96999.2|96974.2|40
1654884200000|2022-06-10 18:03:20|97003|96978|97004.2|96979.2|97006.9|96981.9|96999.6|96974.6|48
1654884210000|2022-06-10 18:03:30|97005.1|96980.1|97005.3|96980.3|97010.4|96985.4|97003.4|96978.4|57
1654884220000|2022-06-10 18:03:40|97006.5|96981.5|97008.4|96983.4|97009.3|96984.3|97006.5|96981.5|39
1654884230000|2022-06-10 18:03:50|97008.5|96983.5|97006.6|96981.6|97009.6|96984.6|97005|96980|43
1654884240000|2022-06-10 18:04:00|97006.8|96981.8|97010.7|96985.7|97011.2|96986.2|97005.4|96980.4|40
1654884250000|2022-06-10 18:04:10|97009.3|96984.3|97009.6|96984.6|97013.4|96988.4|97006.2|96981.2|54
1654884260000|2022-06-10 18:04:20|97008.9|96983.9|97016.8|96991.8|97017.8|96992.8|97005.2|96980.2|60
1654884270000|2022-06-10 18:04:30|97017.9|96992.9|97019.1|96994.1|97019.1|96994.1|97014.8|96989.8|52
1654884280000|2022-06-10 18:04:40|97018.2|96993.2|97019.6|96994.6|97021.4|96996.4|97016.5|96991.5|31
1654884290000|2022-06-10 18:04:50|97019.7|96994.7|97030|97005|97030|97005|97018.6|96993.6|53
1654884300000|2022-06-10 18:05:00|97030.1|97005.1|97028.9|97003.9|97036.5|97011.5|97027.6|97002.6|53
1654884310000|2022-06-10 18:05:10|97028.2|97003.2|96985|96960|97028.2|97003.2|96977.9|96945.7|69
1654884320000|2022-06-10 18:05:20|96983.9|96958.9|97001.9|96976.9|97019.5|96985.4|96981.5|96956.5|58
1654884330000|2022-06-10 18:05:30|97001.7|96976.7|97009.6|96984.6|97011.4|96986.4|97000.4|96975.4|57
1654884340000|2022-06-10 18:05:40|97009.1|96984.1|97011.2|96986.2|97018.1|96993.1|97009.1|96984.1|34
1654884350000|2022-06-10 18:05:50|97010.3|96985.3|96991.6|96966.6|97013.6|96986.1|96987|96962|60
1654884360000|2022-06-10 18:06:00|96993.2|96968.2|96996.4|96971.4|97001.3|96972.9|96991.3|96951.3|55
1654884370000|2022-06-10 18:06:10|96997.2|96972.2|96993.1|96968.1|96997.2|96972.2|96988.8|96963.8|57
1654884380000|2022-06-10 18:06:20|96993.8|96968.8|96983.4|96958.4|97002.8|96970.7|96981.8|96951.4|56
1654884390000|2022-06-10 18:06:30|96983.3|96958.3|96968.4|96943.4|96983.5|96958.5|96966.9|96941.9|50
1654884400000|2022-06-10 18:06:40|96966.1|96941.1|96965.9|96940.9|96969|96944|96963.1|96938.1|45
1654884410000|2022-06-10 18:06:50|96965.5|96940.5|96967.9|96942.9|96968.5|96943.5|96963.6|96938.6|50
1654884420000|2022-06-10 18:07:00|96967.5|96942.5|96965.5|96940.5|96967.7|96942.7|96962.6|96937.6|55
1654884430000|2022-06-10 18:07:10|96965.2|96940.2|96969.1|96944.1|96973.5|96948.5|96965.1|96940.1|44
1654884440000|2022-06-10 18:07:20|96969.2|96944.2|96973.8|96948.8|96974.1|96949.1|96969.1|96944.1|41
1654884450000|2022-06-10 18:07:30|96973.7|96948.7|96980.3|96955.3|96980.3|96955.3|96970.5|96945.5|40
1654884460000|2022-06-10 18:07:40|96979.8|96954.8|96981.6|96956.6|96983.7|96958.7|96976.8|96951.8|50
1654884470000|2022-06-10 18:07:50|96982.2|96957.2|96984.8|96959.8|96986.6|96961.6|96980.6|96955.6|35
1654884480000|2022-06-10 18:08:00|96984.7|96959.7|96979.6|96954.6|96985.7|96960.7|96977.3|96952.3|41
1654884490000|2022-06-10 18:08:10|96979.4|96954.4|96981.6|96956.6|96981.6|96956.6|96977.7|96952.7|31
1654884500000|2022-06-10 18:08:20|96981.2|96956.2|96981.9|96956.9|96985.5|96960.5|96980.9|96955.9|40
1654884510000|2022-06-10 18:08:30|96981.7|96956.7|96980.4|96955.4|96985|96960|96976.2|96951.2|43
1654884520000|2022-06-10 18:08:40|96981|96956|96976.7|96951.7|96992.1|96958.8|96973.1|96942.1|47
1654884530000|2022-06-10 18:08:50|96977.6|96952.6|96979.4|96954.4|96979.4|96954.4|96970.6|96945.6|53
1654884540000|2022-06-10 18:09:00|96978.1|96953.1|96967.8|96942.8|96979.8|96954.8|96967.8|96942.8|57
1654884550000|2022-06-10 18:09:10|96971.3|96946.3|96972|96947|96972.9|96947.9|96966.4|96941.4|45
1654884560000|2022-06-10 18:09:20|96971.9|96946.9|96972.1|96947.1|96979|96954|96966.1|96928.4|55
1654884570000|2022-06-10 18:09:30|96972.3|96947.3|96980.3|96955.3|96992.2|96956|96971.9|96942.2|46
1654884580000|2022-06-10 18:09:40|96978.1|96953.1|96979.9|96954.9|96979.9|96954.9|96977.3|96952.3|35
1654884590000|2022-06-10 18:09:50|96979.8|96954.8|96979.7|96954.7|96980.7|96955.7|96978.4|96953.4|32
1654884600000|2022-06-10 18:10:00|96979.4|96954.4|96979.2|96954.2|96979.5|96954.5|96974.4|96949.4|37
1654884610000|2022-06-10 18:10:10|96979.1|96954.1|96968.9|96943.9|96979.2|96954.2|96967.5|96942.5|40
1654884620000|2022-06-10 18:10:20|96969|96944|96969.3|96944.3|96970.4|96945.4|96968.4|96943.4|23
1654884630000|2022-06-10 18:10:30|96970|96945|96978.6|96953.6|96978.6|96953.6|96968.6|96943.6|52
1654884640000|2022-06-10 18:10:40|96978.4|96953.4|96983.8|96958.8|96984.3|96959.3|96978.4|96953.4|43
1654884650000|2022-06-10 18:10:50|96983.7|96958.7|96984.6|96959.6|96987.5|96962.5|96983.3|96958.3|37
1654884660000|2022-06-10 18:11:00|96984.8|96959.8|96985.3|96960.3|96990.5|96962.7|96983.1|96940.5|42
1654884670000|2022-06-10 18:11:10|96985.5|96960.5|96980.2|96955.2|96985.8|96960.8|96976|96951|31
1654884680000|2022-06-10 18:11:20|96979.3|96954.3|96988.7|96963.7|96989.2|96964.2|96976.5|96951.5|56
1654884690000|2022-06-10 18:11:30|96989.1|96964.1|96991.5|96966.5|96991.6|96966.6|96988.1|96963.1|39
1654884700000|2022-06-10 18:11:40|96991.8|96966.8|96992|96967|96993.5|96968.5|96987.3|96962.3|48
1654884710000|2022-06-10 18:11:50|96992.3|96967.3|96990.9|96965.9|96997.8|96972.8|96990.2|96965.2|57
1654884720000|2022-06-10 18:12:00|96990.6|96965.6|96989.8|96964.8|96994.6|96969.6|96988.2|96963.2|44
1654884730000|2022-06-10 18:12:10|96989.6|96964.6|96985.1|96960.1|96992|96967|96982.2|96957.2|41
1654884740000|2022-06-10 18:12:20|96984.7|96959.7|96988.5|96963.5|96989.8|96964.8|96982.5|96957.5|47
1654884750000|2022-06-10 18:12:30|96988.4|96963.4|96987.8|96962.8|96988.8|96963.8|96984.5|96959.5|38
1654884760000|2022-06-10 18:12:40|96987.9|96962.9|96991.2|96966.2|96992.5|96967.5|96987.9|96962.9|33
1654884770000|2022-06-10 18:12:50|96991.3|96966.3|96994.9|96969.9|96995.5|96970.5|96990.3|96965.3|46
1654884780000|2022-06-10 18:13:00|96994.8|96969.8|96990.2|96965.2|97000.5|96969.9|96986.2|96948|61
1654884790000|2022-06-10 18:13:10|96990.3|96965.3|96992.8|96967.8|96993.4|96968.4|96988.9|96963.9|45
1654884800000|2022-06-10 18:13:20|96992.5|96967.5|96994.4|96969.4|96996|96971|96988.3|96963.3|59
1654884810000|2022-06-10 18:13:30|96993.9|96968.9|96993.1|96968.1|96994.1|96969.1|96993|96968|29
1654884820000|2022-06-10 18:13:40|96992.7|96967.7|96989.4|96964.4|96995|96970|96985|96960|47
1654884830000|2022-06-10 18:13:50|96989.6|96964.6|96988.4|96963.4|96990.7|96965.7|96988.1|96963.1|31
1654884840000|2022-06-10 18:14:00|96988.3|96963.3|96992.5|96967.5|96993.1|96968.1|96988.2|96963.2|42
1654884850000|2022-06-10 18:14:10|96992.7|96967.7|96992.9|96967.9|96994.5|96969.5|96991.6|96966.6|27
1654884860000|2022-06-10 18:14:20|96992.8|96967.8|96995.9|96970.9|96996.4|96971.4|96992.2|96967.2|35
1654884870000|2022-06-10 18:14:30|96995.8|96970.8|96991.4|96966.4|96995.9|96970.9|96990.4|96965.4|33
1654884880000|2022-06-10 18:14:40|96991.3|96966.3|96995.3|96970.3|96995.7|96970.7|96988.1|96963.1|34
1654884890000|2022-06-10 18:14:50|96995.7|96970.7|96992.6|96967.6|96996|96971|96992.5|96967.5|17
1654884900000|2022-06-10 18:15:00|96991.6|96966.6|96998.8|96973.8|96998.8|96973.8|96991.6|96966.6|40
1654884910000|2022-06-10 18:15:10|96998.9|96973.9|97000.3|96975.3|97000.5|96975.5|96998.9|96973.9|23
1654884920000|2022-06-10 18:15:20|97000.4|96975.4|97002|96977|97003.3|96978.3|96999.9|96974.9|33
1654884930000|2022-06-10 18:15:30|97001.8|96976.8|97001.5|96976.5|97002|96977|97000.4|96975.4|29
1654884940000|2022-06-10 18:15:40|97001.6|96976.6|97000|96975|97003.1|96978.1|96996.6|96971.6|47
1654884950000|2022-06-10 18:15:50|97000.5|96975.5|96994.8|96969.8|97000.5|96975.5|96993|96968|37
1654884960000|2022-06-10 18:16:00|96994.3|96969.3|96994.9|96969.9|96998.8|96973.8|96994.3|96969.3|43
1654884970000|2022-06-10 18:16:10|96997.6|96972.6|96996.4|96971.4|96998.1|96973.1|96991.8|96966.8|53
1654884980000|2022-06-10 18:16:20|96995|96970|96985.6|96960.6|96996.1|96971.1|96981.1|96956.1|42
1654884990000|2022-06-10 18:16:30|96985.9|96960.9|96986|96961|96986.2|96961.2|96985.3|96960.3|28
1654885000000|2022-06-10 18:16:40|96986.2|96961.2|96985.5|96960.5|96986.2|96961.2|96983.6|96958.6|33
1654885010000|2022-06-10 18:16:50|96985.4|96960.4|96981.8|96956.8|96985.4|96960.4|96980.9|96955.9|35
1654885020000|2022-06-10 18:17:00|96981.4|96956.4|96952|96927|96982.8|96957.8|96947.1|96916.7|65
1654885030000|2022-06-10 18:17:10|96953.7|96928.7|96944|96919|96955.4|96928.7|96939.1|96905.4|70
1654885040000|2022-06-10 18:17:20|96943.5|96918.5|96954.1|96904.1|96955.2|96921.9|96939.5|96903.4|60
1654885050000|2022-06-10 18:17:30|96940.1|96915.1|96940.5|96915.5|96941.4|96916.4|96940|96915|36
1654885060000|2022-06-10 18:17:40|96940.6|96915.6|96940.4|96915.4|96941|96916|96939.5|96914.5|35
1654885070000|2022-06-10 18:17:50|96940.5|96915.5|96956.1|96906.1|96958.8|96921.6|96940.2|96906.1|49
1654885080000|2022-06-10 18:18:00|96958.4|96908.4|96946.7|96921.7|96958.4|96922.9|96942.1|96900.7|51
1654885090000|2022-06-10 18:18:10|96946.4|96921.4|96941.5|96916.5|96946.4|96921.4|96933.9|96908.9|50
1654885100000|2022-06-10 18:18:20|96941.3|96916.3|96943.2|96918.2|96943.2|96918.2|96937.5|96912.5|41
1654885110000|2022-06-10 18:18:30|96942.8|96917.8|96940.4|96915.4|96944.1|96919.1|96938.8|96913.8|51
1654885120000|2022-06-10 18:18:40|96939.7|96914.7|96935.3|96910.3|96943.3|96918.3|96935|96910|48
1654885130000|2022-06-10 18:18:50|96933.2|96908.2|96932.9|96907.9|96936.8|96911.8|96928.3|96903.3|46
1654885140000|2022-06-10 18:19:00|96933|96908|96931|96906|96937.2|96912.2|96931|96906|48
1654885150000|2022-06-10 18:19:10|96931.2|96906.2|96912.1|96887.1|96931.7|96906.7|96909.9|96872.3|55
1654885160000|2022-06-10 18:19:20|96911.5|96886.5|96914.6|96889.6|96914.6|96889.6|96911.3|96886.3|43
1654885170000|2022-06-10 18:19:30|96914.1|96889.1|96910.7|96885.7|96914.3|96889.3|96909.2|96884.2|33
1654885180000|2022-06-10 18:19:40|96910.6|96885.6|96906.2|96881.2|96910.6|96885.6|96906.2|96881.2|43
1654885190000|2022-06-10 18:19:50|96906.4|96881.4|96899.6|96874.6|96906.4|96881.4|96897.9|96872.9|51
1654885200000|2022-06-10 18:20:00|96899.3|96874.3|96855.9|96830.9|96899.6|96874.6|96851.9|96814.7|72
1654885210000|2022-06-10 18:20:10|96858.2|96833.2|96863.3|96838.3|96873.4|96840|96853.1|96816.2|51
1654885220000|2022-06-10 18:20:20|96863|96838|96864.3|96839.3|96867.5|96842.5|96862.6|96837.6|51
1654885230000|2022-06-10 18:20:30|96864|96839|96867.7|96842.7|96879.3|96842.7|96863.8|96829.1|47
1654885240000|2022-06-10 18:20:40|96867.8|96842.8|96862.6|96837.6|96868.7|96843.7|96862.6|96837.6|47
1654885250000|2022-06-10 18:20:50|96863.4|96838.4|96878|96828|96878.3|96840.6|96856.9|96818|44
1654885260000|2022-06-10 18:21:00|96877|96827|96875.7|96825.7|96877|96841.7|96863.4|96825.7|53
1654885270000|2022-06-10 18:21:10|96875.8|96825.8|96862.1|96837.1|96876.2|96839.6|96862.1|96825.5|29
1654885280000|2022-06-10 18:21:20|96861.8|96836.8|96862.1|96837.1|96873|96838.3|96857.7|96821.5|51
1654885290000|2022-06-10 18:21:30|96862.8|96837.8|96864.4|96839.4|96865.9|96840.9|96859.9|96834.9|63
1654885300000|2022-06-10 18:21:40|96864.6|96839.6|96866.2|96841.2|96868.6|96843.6|96863.9|96838.9|48
1654885310000|2022-06-10 18:21:50|96866.3|96841.3|96864.2|96839.2|96877.7|96842.8|96860.7|96825.2|51
1654885320000|2022-06-10 18:22:00|96864.3|96839.3|96869.6|96844.6|96870|96845|96864.1|96839.1|39
1654885330000|2022-06-10 18:22:10|96869.7|96844.7|96873.2|96848.2|96874|96849|96869.3|96844.3|36
1654885340000|2022-06-10 18:22:20|96873.6|96848.6|96869.6|96844.6|96874.3|96849.3|96867.3|96842.3|52
1654885350000|2022-06-10 18:22:30|96870|96845|96874.4|96849.4|96874.4|96849.4|96869.3|96844.3|39
1654885360000|2022-06-10 18:22:40|96874.5|96849.5|96873.7|96848.7|96876.5|96851.5|96873.2|96848.2|44
1654885370000|2022-06-10 18:22:50|96874.5|96849.5|96880|96855|96880|96855|96873.2|96848.2|43
1654885380000|2022-06-10 18:23:00|96879.7|96854.7|96879.3|96854.3|96880.6|96855.6|96876.7|96851.7|40
1654885390000|2022-06-10 18:23:10|96878.4|96853.4|96875.2|96850.2|96878.4|96853.4|96873.7|96848.7|27
1654885400000|2022-06-10 18:23:20|96875.6|96850.6|96870.3|96845.3|96875.6|96850.6|96868.6|96843.6|34
1654885410000|2022-06-10 18:23:30|96871.3|96846.3|96869.7|96844.7|96871.4|96846.4|96869.7|96844.7|22
1654885420000|2022-06-10 18:23:40|96870.1|96845.1|96871|96846|96871.7|96846.7|96870.1|96845.1|16
1654885430000|2022-06-10 18:23:50|96872.4|96847.4|96871|96846|96873.2|96848.2|96869.3|96844.3|15
1654885440000|2022-06-10 18:24:00|96870.4|96845.4|96887.1|96862.1|96896.2|96862.8|96870|96844.6|46
1654885450000|2022-06-10 18:24:10|96888.2|96863.2|96886.3|96861.3|96888.4|96863.4|96880.5|96855.5|55
1654885460000|2022-06-10 18:24:20|96887|96862|96886.5|96861.5|96887.4|96862.4|96879.6|96854.6|41
1654885470000|2022-06-10 18:24:30|96885.9|96860.9|96884|96859|96893.4|96860.9|96875.4|96843.4|58
1654885480000|2022-06-10 18:24:40|96883.7|96858.7|96888|96863|96888.4|96863.4|96882.4|96857.4|40
1654885490000|2022-06-10 18:24:50|96888.2|96863.2|96885.7|96860.7|96891.5|96866.5|96881.3|96856.3|60
1654885500000|2022-06-10 18:25:00|96886|96861|96885.1|96860.1|96886.2|96861.2|96879.4|96854.4|50
1654885510000|2022-06-10 18:25:10|96885.5|96860.5|96884.4|96859.4|96886.8|96861.8|96878.5|96853.5|46
1654885520000|2022-06-10 18:25:20|96886.3|96861.3|96887.8|96862.8|96888.6|96863.6|96879.2|96854.2|53
1654885530000|2022-06-10 18:25:30|96887.9|96862.9|96886|96861|96888.5|96863.5|96879.4|96854.4|59
1654885540000|2022-06-10 18:25:40|96885.8|96860.8|96893.6|96868.6|96894.5|96869.5|96883.3|96858.3|60
1654885550000|2022-06-10 18:25:50|96893.8|96868.8|96900.1|96875.1|96900.7|96875.7|96892.4|96867.4|60
1654885560000|2022-06-10 18:26:00|96900.7|96875.7|96900.1|96875.1|96901.9|96876.9|96892.6|96867.6|64
1654885570000|2022-06-10 18:26:10|96900.2|96875.2|96897.4|96872.4|96906.9|96875.3|96894.3|96856.9|40
1654885580000|2022-06-10 18:26:20|96898.7|96873.7|96908.7|96883.7|96910.7|96885.7|96898.7|96873.7|62
1654885590000|2022-06-10 18:26:30|96908.6|96883.6|96918.9|96893.9|96927.2|96893.9|96908.6|96877.1|63
1654885600000|2022-06-10 18:26:40|96918.3|96893.3|96919.5|96894.5|96932.2|96899.9|96917.1|96880.8|62
1654885610000|2022-06-10 18:26:50|96919.7|96894.7|96925.6|96900.6|96927.1|96902.1|96919.7|96894.7|56
1654885620000|2022-06-10 18:27:00|96926.4|96901.4|96927.8|96902.8|96929.3|96904.3|96921.8|96896.8|54
1654885630000|2022-06-10 18:27:10|96928|96903|96928|96903|96931|96906|96926.1|96901.1|47
1654885640000|2022-06-10 18:27:20|96928.1|96903.1|96928.6|96903.6|96930.7|96905.7|96927.6|96902.6|25
1654885650000|2022-06-10 18:27:30|96929.8|96904.8|96925.3|96900.3|96929.8|96904.8|96922.4|96897.4|25
1654885660000|2022-06-10 18:27:40|96925.5|96900.5|96925.7|96900.7|96926.4|96901.4|96919.8|96894.8|20
1654885670000|2022-06-10 18:27:50|96922.4|96897.4|96921.6|96896.6|96927.7|96902.7|96918.3|96893.3|61
1654885680000|2022-06-10 18:28:00|96921.4|96896.4|96925.9|96900.9|96930.1|96900.9|96920.3|96880.1|66
1654885690000|2022-06-10 18:28:10|96925.7|96900.7|96925.3|96900.3|96930.3|96901.7|96919.2|96880.3|52
1654885700000|2022-06-10 18:28:20|96924.3|96899.3|96939.1|96914.1|96939.1|96914.1|96920.8|96895.8|56
1654885710000|2022-06-10 18:28:30|96939.2|96914.2|96943.5|96918.5|96943.7|96918.7|96935.3|96910.3|61
1654885720000|2022-06-10 18:28:40|96942.6|96917.6|96950.5|96925.5|96950.5|96925.5|96940|96915|64
1654885730000|2022-06-10 18:28:50|96950.7|96925.7|96949.8|96924.8|96950.7|96925.7|96946.9|96921.9|58
1654885740000|2022-06-10 18:29:00|96949.9|96924.9|96949.3|96924.3|96949.9|96924.9|96941.4|96916.4|48
1654885750000|2022-06-10 18:29:10|96949.1|96924.1|96943.6|96918.6|96949.2|96924.2|96937.9|96912.9|44
1654885760000|2022-06-10 18:29:20|96944.1|96919.1|96946.8|96921.8|96953.3|96928.3|96942|96917|50
1654885770000|2022-06-10 18:29:30|96945.7|96920.7|96942.8|96917.8|96951.2|96925.4|96939.7|96900.9|50
1654885780000|2022-06-10 18:29:40|96942.3|96917.3|96943.8|96918.8|96946.2|96921.2|96940.1|96915.1|44
1654885790000|2022-06-10 18:29:50|96943.7|96918.7|96944.8|96919.8|96945.3|96920.3|96939.2|96914.2|38
1654885800000|2022-06-10 18:30:00|96944.5|96919.5|96942.8|96917.8|96945.8|96920.8|96939.3|96914.3|52
1654885810000|2022-06-10 18:30:10|96944.2|96919.2|96943.4|96918.4|96945.3|96920.3|96934.8|96909.8|50
1654885820000|2022-06-10 18:30:20|96943.1|96918.1|96941.1|96916.1|96945|96920|96935.3|96910.3|42
1654885830000|2022-06-10 18:30:30|96936.4|96911.4|96931.3|96906.3|96936.4|96911.4|96926.3|96901.3|54
1654885840000|2022-06-10 18:30:40|96931.1|96906.1|96910.3|96885.3|96931.3|96906.3|96910.3|96885.3|52
1654885850000|2022-06-10 18:30:50|96911|96886|96906.9|96881.9|96912|96887|96905.2|96880.2|53
1654885860000|2022-06-10 18:31:00|96906.3|96881.3|96913.4|96888.4|96915.5|96890.5|96905.9|96880.9|54
1654885870000|2022-06-10 18:31:10|96913.5|96888.5|96910.6|96885.6|96914.1|96889.1|96905|96880|50
1654885880000|2022-06-10 18:31:20|96914.6|96889.6|96920.3|96895.3|96922.6|96897.6|96914.1|96889.1|60
1654885890000|2022-06-10 18:31:30|96920.2|96895.2|96921.1|96896.1|96922|96897|96919.1|96894.1|28
1654885900000|2022-06-10 18:31:40|96920.7|96895.7|96923.2|96898.2|96926.1|96901.1|96919.5|96894.5|46
1654885910000|2022-06-10 18:31:50|96922|96897|96924.4|96899.4|96924.4|96899.4|96921.5|96896.5|40
1654885920000|2022-06-10 18:32:00|96923.3|96898.3|96924.2|96899.2|96927.9|96902.9|96921.3|96896.3|59
1654885930000|2022-06-10 18:32:10|96924.3|96899.3|96921.1|96896.1|96924.7|96899.7|96919.4|96894.4|50
1654885940000|2022-06-10 18:32:20|96921|96896|96922.8|96897.8|96924.2|96899.2|96919.3|96894.3|46
1654885950000|2022-06-10 18:32:30|96923.2|96898.2|96920.6|96895.6|96923.2|96898.2|96920.1|96895.1|44
1654885960000|2022-06-10 18:32:40|96921.9|96896.9|96919.9|96894.9|96923.1|96898.1|96917.6|96892.6|40
1654885970000|2022-06-10 18:32:50|96920.2|96895.2|96916.2|96891.2|96920.8|96895.8|96914.4|96889.4|44
1654885980000|2022-06-10 18:33:00|96915.4|96890.4|96914.9|96889.9|96916.1|96891.1|96910.2|96885.2|55
1654885990000|2022-06-10 18:33:10|96914.2|96889.2|96907.9|96882.9|96920.1|96895.1|96906.3|96881.3|58
1654886000000|2022-06-10 18:33:20|96907.8|96882.8|96906.1|96881.1|96908|96883|96902.4|96877.4|38
1654886010000|2022-06-10 18:33:30|96906.3|96881.3|96906|96881|96908.4|96883.4|96903.4|96878.4|44
1654886020000|2022-06-10 18:33:40|96905.9|96880.9|96908.1|96883.1|96908.7|96883.7|96902.4|96877.4|45
1654886030000|2022-06-10 18:33:50|96908.2|96883.2|96907.1|96882.1|96908.2|96883.2|96906.1|96881.1|21
1654886040000|2022-06-10 18:34:00|96906.4|96881.4|96907.5|96882.5|96907.8|96882.8|96902.5|96877.5|39
1654886050000|2022-06-10 18:34:10|96907.4|96882.4|96903.9|96878.9|96908.6|96883.6|96903.5|96878.5|34
1654886060000|2022-06-10 18:34:20|96903.8|96878.8|96903.1|96878.1|96905.4|96880.4|96903.1|96878.1|26
1654886070000|2022-06-10 18:34:30|96903.5|96878.5|96900.2|96875.2|96903.8|96878.8|96897.8|96872.8|36
1654886080000|2022-06-10 18:34:40|96899.5|96874.5|96901.6|96876.6|96902.2|96877.2|96897.6|96872.6|50
1654886090000|2022-06-10 18:34:50|96902|96877|96903.7|96878.7|96904|96879|96901|96876|30
1654886100000|2022-06-10 18:35:00|96903.6|96878.6|96902.9|96877.9|96904.3|96879.3|96901.6|96876.6|36
1654886110000|2022-06-10 18:35:10|96902.8|96877.8|96902.6|96877.6|96903.8|96878.8|96901.7|96876.7|36
1654886120000|2022-06-10 18:35:20|96902.3|96877.3|96902.9|96877.9|96904.1|96879.1|96899.9|96874.9|43
1654886130000|2022-06-10 18:35:30|96903.4|96878.4|96913.3|96888.3|96913.8|96888.8|96901.3|96876.3|51
1654886140000|2022-06-10 18:35:40|96913.4|96888.4|96906.4|96881.4|96915.3|96890.3|96906.4|96881.4|50
1654886150000|2022-06-10 18:35:50|96906.5|96881.5|96906.2|96881.2|96907|96882|96902.7|96877.7|42
1654886160000|2022-06-10 18:36:00|96904.7|96879.7|96906.6|96881.6|96910.3|96885.3|96904.7|96879.7|26
1654886170000|2022-06-10 18:36:10|96906.1|96881.1|96906.7|96881.7|96908|96883|96905.7|96880.7|21
1654886180000|2022-06-10 18:36:20|96906.8|96881.8|96906.6|96881.6|96907.8|96882.8|96905.3|96880.3|27
1654886190000|2022-06-10 18:36:30|96906.5|96881.5|96902.2|96877.2|96913|96888|96902.2|96877.2|50
1654886200000|2022-06-10 18:36:40|96902|96877|96898.9|96873.9|96904.3|96879.3|96898.4|96873.4|51
1654886210000|2022-06-10 18:36:50|96900.2|96875.2|96897.6|96872.6|96904.6|96879.6|96895.6|96870.6|52
1654886220000|2022-06-10 18:37:00|96897.9|96872.9|96887.1|96862.1|96897.9|96872.9|96882.6|96847.7|56
1654886230000|2022-06-10 18:37:10|96887|96862|96891.1|96866.1|96892.5|96867.5|96887|96862|42
1654886240000|2022-06-10 18:37:20|96890.9|96865.9|96891.2|96866.2|96892.1|96867.1|96889.7|96864.7|36
1654886250000|2022-06-10 18:37:30|96891.1|96866.1|96889.1|96864.1|96892.7|96867.7|96888.2|96863.2|35
1654886260000|2022-06-10 18:37:40|96888.6|96863.6|96894.6|96869.6|96899.1|96874.1|96888.6|96863.6|40
1654886270000|2022-06-10 18:37:50|96893.6|96868.6|96900|96875|96900.9|96875.9|96893.6|96868.6|48
1654886280000|2022-06-10 18:38:00|96900.1|96875.1|96909.4|96859.4|96909.4|96875.1|96894.8|96856.8|45
1654886290000|2022-06-10 18:38:10|96909.2|96859.2|96912.1|96862.1|96912.3|96862.3|96908.3|96858.3|52
1654886300000|2022-06-10 18:38:20|96911.8|96861.8|96908.6|96858.6|96912.2|96862.2|96907.2|96857.2|34
1654886310000|2022-06-10 18:38:30|96908.5|96858.5|96903|96853|96909.1|96859.1|96902.5|96852.5|30
1654886320000|2022-06-10 18:38:40|96902.9|96852.9|96903.4|96853.4|96903.6|96853.6|96901.5|96851.5|28
1654886330000|2022-06-10 18:38:50|96901.9|96851.9|96888.7|96863.7|96902.6|96865.5|96888.7|96850.8|22
1654886340000|2022-06-10 18:39:00|96888.2|96863.2|96884.7|96859.7|96900.6|96867.5|96884.7|96850.6|51
1654886350000|2022-06-10 18:39:10|96884.4|96859.4|96885.1|96860.1|96887|96862|96881.1|96856.1|39
1654886360000|2022-06-10 18:39:20|96896|96846|96890.1|96865.1|96897.6|96865.1|96884.4|96845.3|29
1654886370000|2022-06-10 18:39:30|96890|96865|96888.6|96863.6|96890.8|96865.8|96888.5|96863.5|37
1654886380000|2022-06-10 18:39:40|96888.4|96863.4|96886.9|96861.9|96891.5|96866.5|96886.9|96861.9|36
1654886390000|2022-06-10 18:39:50|96887|96862|96890|96865|96891.4|96866.4|96886.6|96861.6|23
1654886400000|2022-06-10 18:40:00|96890.2|96865.2|96897.4|96872.4|96911.4|96873.9|96890.2|96859.5|34
1654886410000|2022-06-10 18:40:10|96903.1|96878.1|96899|96874|96903.6|96878.6|96893.9|96868.9|48
1654886420000|2022-06-10 18:40:20|96899.3|96874.3|96899.2|96874.2|96911.8|96878.5|96898.6|96861.8|38
1654886430000|2022-06-10 18:40:30|96911.5|96861.5|96900.6|96875.6|96912.5|96876.7|96900.4|96861.5|37
1654886440000|2022-06-10 18:40:40|96900.7|96875.7|96913.5|96863.5|96914|96879|96898.6|96863.5|32
1654886450000|2022-06-10 18:40:50|96913.4|96863.4|96909.7|96859.7|96917.5|96876.1|96896.9|96858.9|42
1654886460000|2022-06-10 18:41:00|96910|96860|96935.4|96885.4|96936.8|96886.8|96910|96860|57
1654886470000|2022-06-10 18:41:10|96935.5|96885.5|96940.6|96890.6|96942.1|96904.4|96928.3|96880.2|47
1654886480000|2022-06-10 18:41:20|96940.1|96890.1|96992.1|96942.1|96994.7|96944.7|96932.9|96890.1|72
1654886490000|2022-06-10 18:41:30|96997.6|96947.6|96982.3|96932.3|96997.6|96947.6|96982.3|96932.3|65
1654886500000|2022-06-10 18:41:40|96983.2|96933.2|96982.3|96932.3|96983.3|96933.3|96978.2|96928.2|49
1654886510000|2022-06-10 18:41:50|96981.7|96931.7|96973.6|96923.6|96981.7|96931.7|96969.5|96919.5|49
1654886520000|2022-06-10 18:42:00|96973.7|96923.7|96971|96921|96979.8|96929.8|96969.7|96919.7|48
1654886530000|2022-06-10 18:42:10|96969.2|96919.2|96969.1|96919.1|96976.9|96926.9|96966.2|96916.2|63
1654886540000|2022-06-10 18:42:20|96968.2|96918.2|96967.1|96917.1|96971.9|96921.9|96966.8|96916.8|48
1654886550000|2022-06-10 18:42:30|96967.3|96917.3|96976|96926|96976.6|96926.6|96967|96917|32
1654886560000|2022-06-10 18:42:40|96975.5|96925.5|96973.4|96948.4|96983.4|96952.1|96967|96917|62
1654886570000|2022-06-10 18:42:50|96982.2|96932.2|96966.6|96941.6|96986.5|96953.7|96962.3|96928|66
1654886580000|2022-06-10 18:43:00|96966.4|96941.4|96951.2|96926.2|96969.3|96944.3|96948|96923|68
1654886590000|2022-06-10 18:43:10|96951.3|96926.3|96969.4|96944.4|96977.8|96950.1|96949.4|96924.4|54
1654886600000|2022-06-10 18:43:20|96968.4|96943.4|96971.4|96921.4|96976.7|96946.3|96957.7|96917.7|68
1654886610000|2022-06-10 18:43:30|96971.1|96921.1|96982.8|96957.8|96993.2|96962.4|96965.4|96917.2|57
1654886620000|2022-06-10 18:43:40|96981.8|96956.8|96984.1|96959.1|96993.2|96962.3|96976.3|96940.4|75
1654886630000|2022-06-10 18:43:50|96983.2|96958.2|96984.7|96959.7|96986.5|96961.5|96975.7|96950.7|55
1654886640000|2022-06-10 18:44:00|96984.5|96959.5|96984.3|96959.3|96989.6|96964.6|96982.4|96957.4|62
1654886650000|2022-06-10 18:44:10|96984.7|96959.7|96984.8|96959.8|96990.1|96965.1|96979.8|96954.8|51
1654886660000|2022-06-10 18:44:20|96987.4|96962.4|96986.2|96961.2|96994.4|96969.4|96982.8|96957.8|48
1654886670000|2022-06-10 18:44:30|96988|96963|97022.9|96997.9|97022.9|96997.9|96983|96949.4|58
1654886680000|2022-06-10 18:44:40|97022.4|96997.4|97004.6|96979.6|97027.2|97002.2|97002|96960.4|60
1654886690000|2022-06-10 18:44:50|97004.8|96979.8|97008.1|96983.1|97017.1|96989.8|97003.6|96962.5|59
1654886700000|2022-06-10 18:45:00|97008|96983|97002.1|96977.1|97008|96983|96997.3|96972.3|54
1654886710000|2022-06-10 18:45:10|97001|96976|96990.2|96965.2|97007.3|96982.3|96990.2|96952.9|60
1654886720000|2022-06-10 18:45:20|97002.7|96952.7|96992.3|96967.3|97008|96976|96992.3|96952.7|68
1654886730000|2022-06-10 18:45:30|96991.7|96966.7|97006.5|96956.5|97008.2|96971.5|96991.3|96952.2|56
1654886740000|2022-06-10 18:45:40|97007.1|96957.1|96989.6|96964.6|97007.1|96972.2|96986.1|96951.8|67
1654886750000|2022-06-10 18:45:50|96989.8|96964.8|96996|96971|96996.9|96971.9|96986.2|96961.2|42
1654886760000|2022-06-10 18:46:00|96995.3|96970.3|97001.7|96976.7|97002.4|96977.4|96984.7|96959.7|64
1654886770000|2022-06-10 18:46:10|97001|96976|96985.5|96960.5|97002.6|96977.6|96977.9|96947.3|65
1654886780000|2022-06-10 18:46:20|96985.6|96960.6|96983.1|96958.1|96987.8|96962|96977|96937.8|48
1654886790000|2022-06-10 18:46:30|96981.5|96956.5|96986|96961|96986.1|96961.1|96981.5|96956.5|42
1654886800000|2022-06-10 18:46:40|96985.6|96960.6|97012.2|96987.2|97012.2|96987.2|96980.2|96955.2|59
1654886810000|2022-06-10 18:46:50|97012.6|96987.6|96987.1|96962.1|97012.6|96987.6|96984.2|96944.8|69
1654886820000|2022-06-10 18:47:00|96987.9|96962.9|97002.4|96952.4|97008.2|96981.6|96974.7|96930.1|68
1654886830000|2022-06-10 18:47:10|97002.2|96952.2|97003.6|96978.6|97014.8|96978.6|96982|96950.1|66
1654886840000|2022-06-10 18:47:20|97002.8|96977.8|96992.2|96967.2|97021.2|96996.2|96992.2|96967.2|73
1654886850000|2022-06-10 18:47:30|96991.6|96966.6|96991.4|96966.4|97001.6|96976.6|96989.6|96964.6|51
1654886860000|2022-06-10 18:47:40|96991.2|96966.2|97001|96976|97002|96977|96990.1|96965.1|55
1654886870000|2022-06-10 18:47:50|97000.6|96975.6|96992.4|96967.4|97002.8|96977.8|96992|96967|48
1654886880000|2022-06-10 18:48:00|96993|96968|96982.4|96957.4|96993|96968|96982.4|96957.4|52
1654886890000|2022-06-10 18:48:10|96982.6|96957.6|96964.3|96939.3|96984.9|96959.9|96958.5|96917.5|51
1654886900000|2022-06-10 18:48:20|96965.1|96940.1|96953.9|96903.9|96974.6|96941.6|96941.1|96893.5|63
1654886910000|2022-06-10 18:48:30|96954.6|96904.6|96955.1|96905.1|96958.6|96922.7|96940.3|96904.2|62
1654886920000|2022-06-10 18:48:40|96954.4|96904.4|96931.7|96906.7|96954.7|96918.7|96930.3|96892.6|48
1654886930000|2022-06-10 18:48:50|96931.8|96906.8|96943.2|96893.2|96943.2|96911.7|96930.5|96893.1|41
1654886940000|2022-06-10 18:49:00|96943.1|96893.1|96931.1|96906.1|96944.2|96907.4|96929.6|96893.1|38
1654886950000|2022-06-10 18:49:10|96930.8|96905.8|96927.7|96902.7|96941.2|96907.3|96927.1|96890.1|40
1654886960000|2022-06-10 18:49:20|96927.1|96902.1|96923.6|96898.6|96946.7|96908.1|96923.2|96887.1|45
1654886970000|2022-06-10 18:49:30|96922.9|96897.9|96940.2|96890.2|96941.3|96903.3|96921.3|96886.7|54
1654886980000|2022-06-10 18:49:40|96939.6|96889.6|96924.3|96899.3|96941.8|96901.4|96924|96887.3|49
1654886990000|2022-06-10 18:49:50|96923.9|96898.9|96945.1|96895.1|96945.6|96910.5|96923.9|96883|66
1654887000000|2022-06-10 18:50:00|96944.9|96894.9|96946.5|96896.5|96946.5|96909.8|96928.5|96890.1|60
1654887010000|2022-06-10 18:50:10|96946.6|96896.6|96948.6|96923.6|96959.6|96924.6|96935|96896.6|62
1654887020000|2022-06-10 18:50:20|96949.6|96924.6|96957.3|96932.3|96957.8|96932.8|96948.4|96923.4|48
1654887030000|2022-06-10 18:50:30|96957.1|96932.1|96956.9|96931.9|96958.2|96933.2|96955.7|96930.7|29
1654887040000|2022-06-10 18:50:40|96956.8|96931.8|96954.1|96929.1|96967.1|96931.8|96951.3|96915.5|33
1654887050000|2022-06-10 18:50:50|96954|96929|96977.4|96927.4|96977.4|96939.1|96953.9|96926.5|46
1654887060000|2022-06-10 18:51:00|96977.7|96927.7|96959.1|96934.1|96979.8|96942.7|96958.6|96927.6|55
1654887070000|2022-06-10 18:51:10|96958.2|96933.2|96953.5|96928.5|96974.2|96934.9|96953.3|96923.2|52
1654887080000|2022-06-10 18:51:20|96953.3|96928.3|96952.6|96927.6|96966.3|96928.3|96949.1|96914.7|37
1654887090000|2022-06-10 18:51:30|96953|96928|96950.8|96925.8|96964|96928.6|96949.4|96913.1|49
1654887100000|2022-06-10 18:51:40|96950.9|96925.9|96955.6|96930.6|96966.4|96930.6|96950.4|96913.2|35
1654887110000|2022-06-10 18:51:50|96956.6|96931.6|96964.2|96914.2|96965.5|96934.2|96951.3|96913.5|48
1654887120000|2022-06-10 18:52:00|96963.9|96913.9|96963.8|96913.8|96966.3|96916.3|96963.1|96913.1|48
1654887130000|2022-06-10 18:52:10|96964.4|96914.4|96956.6|96931.6|96968.7|96931.6|96955.6|96912.1|48
1654887140000|2022-06-10 18:52:20|96956.7|96931.7|96948.8|96923.8|96965.4|96931.7|96948.2|96910.5|47
1654887150000|2022-06-10 18:52:30|96949.5|96924.5|96960.2|96910.2|96962.4|96926.6|96949.1|96910|27
1654887160000|2022-06-10 18:52:40|96961|96911|96947.6|96922.6|96961|96922.6|96944.1|96903|48
1654887170000|2022-06-10 18:52:50|96948.1|96923.1|96964.6|96914.6|96967.6|96926.9|96946.8|96914.4|41
1654887180000|2022-06-10 18:53:00|96964.4|96914.4|96949.9|96924.9|96969.6|96929.6|96949.4|96912.7|55
1654887190000|2022-06-10 18:53:10|96950|96925|96962.6|96912.6|96964.8|96925|96950|96912|41
1654887200000|2022-06-10 18:53:20|96962.5|96912.5|96944.8|96919.8|96964.6|96924|96944.5|96907|35
1654887210000|2022-06-10 18:53:30|96945|96920|96943.1|96918.1|96946|96921|96941.2|96916.2|28
1654887220000|2022-06-10 18:53:40|96942.7|96917.7|96944.1|96919.1|96957.5|96919.5|96942.5|96906|33
1654887230000|2022-06-10 18:53:50|96944.6|96919.6|96964.7|96914.7|96966.1|96928.8|96944.6|96907.9|41
1654887240000|2022-06-10 18:54:00|96964.9|96914.9|96967.6|96917.6|96968.1|96918.1|96964.8|96914.8|30
1654887250000|2022-06-10 18:54:10|96967.7|96917.7|96954.3|96929.3|96969.6|96933|96954.2|96917.4|50
1654887260000|2022-06-10 18:54:20|96953.7|96928.7|96953.1|96928.1|96966.2|96929.9|96951.3|96915.1|37
1654887270000|2022-06-10 18:54:30|96953.2|96928.2|96953.9|96928.9|96955.3|96930.3|96953.1|96928.1|37
1654887280000|2022-06-10 18:54:40|96954|96929|96948.2|96923.2|96954|96929|96948.2|96923.2|33
1654887290000|2022-06-10 18:54:50|96948|96923|96962.5|96912.5|96962.6|96925.4|96946.9|96910.3|54
1654887300000|2022-06-10 18:55:00|96961.4|96911.4|96949.5|96924.5|96961.4|96926|96948.4|96910.2|40
1654887310000|2022-06-10 18:55:10|96949.6|96924.6|96936.4|96911.4|96964.6|96926.6|96936|96900.9|40
1654887320000|2022-06-10 18:55:20|96936.1|96911.1|96939.9|96914.9|96940.2|96915.2|96934.1|96909.1|54
1654887330000|2022-06-10 18:55:30|96939.8|96914.8|96941.8|96916.8|96942|96917|96938.8|96913.8|43
1654887340000|2022-06-10 18:55:40|96941.9|96916.9|96943.5|96918.5|96958.2|96920.5|96941.8|96904.7|48
1654887350000|2022-06-10 18:55:50|96943|96918|96941.3|96916.3|96943|96918|96939.9|96914.9|42
1654887360000|2022-06-10 18:56:00|96941.2|96916.2|96925.8|96900.8|96946.2|96916.2|96924|96888.2|53
1654887370000|2022-06-10 18:56:10|96925.6|96900.6|96919.2|96894.2|96940|96901.6|96919.2|96888.3|47
1654887380000|2022-06-10 18:56:20|96921.6|96896.6|96936.2|96886.2|96939.3|96902.1|96921.4|96886.1|54
1654887390000|2022-06-10 18:56:30|96936.1|96886.1|96930.5|96880.5|96936.3|96899|96918|96880.2|46
1654887400000|2022-06-10 18:56:40|96930.6|96880.6|96925.9|96900.9|96931.7|96903.1|96921.7|96880.6|42
1654887410000|2022-06-10 18:56:50|96925.8|96900.8|96920.9|96895.9|96937.9|96901.2|96920.9|96884.3|38
1654887420000|2022-06-10 18:57:00|96920.4|96895.4|96941|96891|96941|96904.5|96920.3|96884.2|48
1654887430000|2022-06-10 18:57:10|96940.7|96890.7|96945.6|96895.6|96946|96909.3|96929.9|96888.3|38
1654887440000|2022-06-10 18:57:20|96946.7|96896.7|96920.5|96895.5|96946.7|96903.6|96920.1|96892.3|46
1654887450000|2022-06-10 18:57:30|96922.7|96897.7|96938|96913|96938.5|96913.5|96922.7|96897.7|47
1654887460000|2022-06-10 18:57:40|96938.1|96913.1|96938.9|96913.9|96942.1|96917.1|96935.8|96910.8|51
1654887470000|2022-06-10 18:57:50|96940.9|96915.9|96933.6|96908.6|96956.5|96921.5|96933.6|96904.7|67
1654887480000|2022-06-10 18:58:00|96936.3|96911.3|96925.9|96900.9|96936.3|96911.3|96925|96900|67
1654887490000|2022-06-10 18:58:10|96925.5|96900.5|96916.6|96891.6|96929.3|96904.3|96916.3|96891.3|34
1654887500000|2022-06-10 18:58:20|96916.5|96891.5|96912.4|96887.4|96919.8|96894.8|96911.2|96886.2|48
1654887510000|2022-06-10 18:58:30|96912.5|96887.5|96915.1|96890.1|96915.8|96890.8|96912.5|96887.5|27
1654887520000|2022-06-10 18:58:40|96914.7|96889.7|96915|96890|96915.8|96890.8|96910|96885|50
1654887530000|2022-06-10 18:58:50|96914.6|96889.6|96903|96878|96914.6|96889.6|96902|96877|59
1654887540000|2022-06-10 18:59:00|96902.6|96877.6|96909.8|96884.8|96912.5|96887.5|96897|96872|69
1654887550000|2022-06-10 18:59:10|96908.9|96883.9|96883|96858|96911|96886|96879.8|96854.8|64
1654887560000|2022-06-10 18:59:20|96882.9|96857.9|96890.8|96865.8|96892|96867|96880.7|96855.7|59
1654887570000|2022-06-10 18:59:30|96889.1|96864.1|96907.4|96882.4|96914.5|96882.4|96889.1|96864.1|72
1654887580000|2022-06-10 18:59:40|96913.3|96888.3|96967.3|96917.3|96967.3|96938.6|96913|96888|76
1654887590000|2022-06-10 18:59:50|96965.8|96915.8|96945.8|96920.8|96972.7|96938.5|96941.8|96895.9|70
1654887600000|2022-06-10 19:00:00|96947.8|96922.8|96950.9|96925.9|96954.9|96929.9|96947.6|96922.6|69
1654887610000|2022-06-10 19:00:10|96948|96923|96954.7|96929.7|96968.5|96930.6|96947.3|96918.5|58
1654887620000|2022-06-10 19:00:20|96954.5|96929.5|96935.8|96910.8|96954.5|96929.5|96935.4|96910.4|66
1654887630000|2022-06-10 19:00:30|96936.6|96911.6|96931.4|96906.4|96938|96913|96931.3|96906.3|53
1654887640000|2022-06-10 19:00:40|96931.1|96906.1|96928.7|96903.7|96932.4|96907.4|96927.3|96902.3|52
1654887650000|2022-06-10 19:00:50|96928.8|96903.8|96930.1|96905.1|96931|96906|96928.8|96903.8|38
1654887660000|2022-06-10 19:01:00|96929.8|96904.8|96929|96904|96932.5|96907.5|96927.2|96902.2|48
1654887670000|2022-06-10 19:01:10|96929.5|96904.5|96951.5|96926.5|96952.8|96927.8|96929.3|96904.3|58
1654887680000|2022-06-10 19:01:20|96950.3|96925.3|96928.1|96903.1|96950.3|96925.3|96928.1|96903.1|59
1654887690000|2022-06-10 19:01:30|96925.8|96900.8|96920.2|96870.2|96926.7|96900.8|96910.7|96869|60
1654887700000|2022-06-10 19:01:40|96920.3|96870.3|96903.2|96878.2|96921.5|96883.8|96902.4|96869.9|51
1654887710000|2022-06-10 19:01:50|96903.3|96878.3|96900.9|96875.9|96905|96880|96899|96874|48
1654887720000|2022-06-10 19:02:00|96901.2|96876.2|96916.1|96866.1|96919.9|96882.4|96901.2|96863.7|61
1654887730000|2022-06-10 19:02:10|96916.4|96866.4|96906.5|96881.5|96920.7|96883.3|96903.9|96866.4|66
1654887740000|2022-06-10 19:02:20|96905.8|96880.8|96925.7|96875.7|96928.1|96885.7|96904.2|96864.3|65
1654887750000|2022-06-10 19:02:30|96926.3|96876.3|96926.9|96876.9|96928.1|96878.1|96926|96876|57
1654887760000|2022-06-10 19:02:40|96927|96877|96934.2|96884.2|96937.3|96887.3|96927|96877|60
1654887770000|2022-06-10 19:02:50|96933.1|96883.1|96935.2|96885.2|96937.9|96887.9|96932.1|96882.1|49
1654887780000|2022-06-10 19:03:00|96934.6|96884.6|96935|96885|96937.5|96887.5|96934.1|96884.1|48
1654887790000|2022-06-10 19:03:10|96935.1|96885.1|96920.3|96895.3|96936.8|96897.8|96920.3|96882.8|45
1654887800000|2022-06-10 19:03:20|96921.2|96896.2|96939.3|96889.3|96939.3|96900|96919.6|96887.1|61
1654887810000|2022-06-10 19:03:30|96927.9|96902.9|96928|96903|96941.5|96904.7|96926.5|96888.3|60
1654887820000|2022-06-10 19:03:40|96927.9|96902.9|96937.9|96912.9|96961.5|96926|96925.3|96900.1|63
1654887830000|2022-06-10 19:03:50|96937.7|96912.7|96937.8|96912.8|96955|96919|96924.9|96793.8|76
1654887840000|2022-06-10 19:04:00|96938.8|96913.8|96938.2|96913.2|96944.7|96919.7|96931.1|96892.7|78
1654887850000|2022-06-10 19:04:10|96938.4|96913.4|96940.1|96915.1|96942.4|96917.4|96935.3|96910.3|53
1654887860000|2022-06-10 19:04:20|96940.9|96915.9|96938.5|96913.5|96942.2|96917.2|96937.2|96912.2|58
1654887870000|2022-06-10 19:04:30|96937.7|96912.7|96945.4|96920.4|96955.6|96930.6|96937.3|96912.3|70
1654887880000|2022-06-10 19:04:40|96944.7|96919.7|96946.4|96921.4|96954.1|96929.1|96940.3|96915.3|65
1654887890000|2022-06-10 19:04:50|96947.4|96922.4|96932.8|96907.8|96948.2|96923.2|96932.3|96907.3|67
1654887900000|2022-06-10 19:05:00|96934.1|96909.1|96944.8|96919.8|96946.2|96921.2|96933.8|96908.8|59
1654887910000|2022-06-10 19:05:10|96946.3|96921.3|96951.5|96926.5|96959.6|96934.6|96941.6|96916.6|69
1654887920000|2022-06-10 19:05:20|96951.4|96926.4|96964.3|96914.3|96965.7|96931.6|96916.9|96866.9|78
1654887930000|2022-06-10 19:05:30|96945.7|96920.7|96948.5|96923.5|96953.4|96928.4|96942|96917|72
1654887940000|2022-06-10 19:05:40|96949.3|96924.3|96947.9|96922.9|96952|96927|96944.3|96919.3|78
1654887950000|2022-06-10 19:05:50|96947.7|96922.7|96948.6|96923.6|96957.4|96932.4|96946.1|96921.1|55
1654887960000|2022-06-10 19:06:00|96950.1|96925.1|96951.6|96926.6|96958.4|96932.5|96944.9|96904.2|78
1654887970000|2022-06-10 19:06:10|96952.3|96927.3|96948.1|96923.1|96966.7|96932.8|96940.8|96766.4|79
1654887980000|2022-06-10 19:06:20|96956.3|96931.3|96960.6|96935.6|96960.6|96935.6|96943.2|96918.2|59
1654887990000|2022-06-10 19:06:30|96956.1|96931.1|96994.7|96969.7|97000.1|96972.8|96955.1|96930.1|75
1654888000000|2022-06-10 19:06:40|96995.9|96970.9|96995.6|96945.6|96998.8|96970.9|96982.5|96941.7|63
1654888010000|2022-06-10 19:06:50|96995.1|96945.1|96997|96947|96997.8|96947.8|96991.9|96941.9|44
1654888020000|2022-06-10 19:07:00|96996.2|96946.2|96998.7|96948.7|97000.1|96950.1|96992|96942|62
1654888030000|2022-06-10 19:07:10|96998.2|96948.2|96990.8|96940.8|96998.2|96948.2|96990.2|96940.2|51
1654888040000|2022-06-10 19:07:20|96990.3|96940.3|96979.4|96929.4|96992.5|96942.5|96976.5|96926.5|52
1654888050000|2022-06-10 19:07:30|96979.6|96929.6|96982.7|96932.7|96985.6|96935.6|96977.5|96927.5|45
1654888060000|2022-06-10 19:07:40|96983|96933|96980.1|96930.1|96984.1|96934.1|96978.6|96928.6|44
1654888070000|2022-06-10 19:07:50|96980.3|96930.3|96977|96927|96982.6|96932.6|96976.8|96926.8|53
1654888080000|2022-06-10 19:08:00|96976.8|96926.8|96975.5|96925.5|96979.8|96929.8|96974.3|96924.3|54
1654888090000|2022-06-10 19:08:10|96975.9|96925.9|96982.3|96932.3|96982.3|96932.3|96975.9|96925.9|46
1654888100000|2022-06-10 19:08:20|96981.4|96931.4|96983|96933|96985.7|96935.7|96979.8|96929.8|39
1654888110000|2022-06-10 19:08:30|96982.9|96932.9|96971.9|96921.9|96984.8|96934.8|96971.9|96921.9|48
1654888120000|2022-06-10 19:08:40|96970.9|96920.9|96970.3|96920.3|96973.2|96923.2|96969.7|96919.7|42
1654888130000|2022-06-10 19:08:50|96971.2|96921.2|96964.7|96939.7|96975.4|96939.8|96960.6|96920.8|37
1654888140000|2022-06-10 19:09:00|96964.5|96939.5|96963.2|96938.2|96966.2|96941.2|96962.5|96937.5|43
1654888150000|2022-06-10 19:09:10|96963.3|96938.3|96951.1|96926.1|96968.9|96938.5|96948.3|96918.9|49
1654888160000|2022-06-10 19:09:20|96950.8|96925.8|96934.5|96909.5|96952.3|96927.3|96933.7|96898.5|52
1654888170000|2022-06-10 19:09:30|96934|96909|96933.4|96908.4|96937.1|96912.1|96932.1|96907.1|52
1654888180000|2022-06-10 19:09:40|96933.3|96908.3|96952.3|96902.3|96953.6|96909.1|96933.3|96894.2|53
1654888190000|2022-06-10 19:09:50|96952.9|96902.9|96943.9|96918.9|96953.7|96920.1|96941.6|96901.3|25
1654888200000|2022-06-10 19:10:00|96944|96919|96948.6|96898.6|96952.3|96921.2|96939.9|96897.9|42
1654888210000|2022-06-10 19:10:10|96934.6|96909.6|96941.6|96891.6|96943.4|96911.7|96931.3|96891.6|47
1654888220000|2022-06-10 19:10:20|96940.7|96890.7|96941.2|96891.2|96941.7|96891.7|96940.2|96890.2|30
1654888230000|2022-06-10 19:10:30|96941.1|96891.1|96917.7|96892.7|96942.4|96901.1|96916.7|96882.3|50
1654888240000|2022-06-10 19:10:40|96917.5|96892.5|96916.5|96891.5|96920.8|96895.8|96914.9|96889.9|50
1654888250000|2022-06-10 19:10:50|96916.1|96891.1|96928.8|96878.8|96928.9|96892.1|96913.3|96873.7|50
1654888260000|2022-06-10 19:11:00|96928.1|96878.1|96921.5|96871.5|96928.2|96878.2|96920.5|96870.5|53
1654888270000|2022-06-10 19:11:10|96921.2|96871.2|96921|96871|96922|96872|96918|96868|37
1654888280000|2022-06-10 19:11:20|96921.3|96871.3|96921.4|96871.4|96922.9|96887.1|96908.5|96870.6|58
1654888290000|2022-06-10 19:11:30|96920.6|96870.6|96918.9|96868.9|96925.1|96883.2|96907.1|96868.8|48
1654888300000|2022-06-10 19:11:40|96918.4|96868.4|96913.4|96863.4|96918.8|96876.4|96899.4|96862.4|52
1654888310000|2022-06-10 19:11:50|96913.3|96863.3|96898|96873|96913.9|96876|96898|96863.3|30
1654888320000|2022-06-10 19:12:00|96898.3|96873.3|96900|96875|96912.4|96877.4|96891.6|96853.9|56
1654888330000|2022-06-10 19:12:10|96900.4|96875.4|96897.5|96872.5|96902.3|96877.3|96896.8|96871.8|56
1654888340000|2022-06-10 19:12:20|96897.6|96872.6|96914.7|96864.7|96915.5|96876.4|96896.8|96860.2|42
1654888350000|2022-06-10 19:12:30|96914.3|96864.3|96900.2|96850.2|96916.9|96878|96895|96850.1|55
1654888360000|2022-06-10 19:12:40|96900.3|96850.3|96899.6|96849.6|96903.6|96853.6|96898.4|96848.4|43
1654888370000|2022-06-10 19:12:50|96899.1|96849.1|96898.8|96848.8|96900.2|96850.2|96898.5|96848.5|33
1654888380000|2022-06-10 19:13:00|96898.9|96848.9|96890.5|96840.5|96905.1|96860.8|96878.8|96838.5|57
1654888390000|2022-06-10 19:13:10|96890.1|96840.1|96877.5|96827.5|96890.1|96849.6|96872.5|96827.5|38
1654888400000|2022-06-10 19:13:20|96882.6|96832.6|96886.8|96836.8|96888.2|96838.2|96879.8|96829.8|50
1654888410000|2022-06-10 19:13:30|96886.7|96836.7|96884.4|96834.4|96887.7|96847.9|96869.1|96834|46
1654888420000|2022-06-10 19:13:40|96884.3|96834.3|96885.6|96835.6|96890.7|96840.7|96884.3|96834.3|38
1654888430000|2022-06-10 19:13:50|96885.2|96835.2|96884.5|96834.5|96885.9|96835.9|96881.3|96831.3|43
1654888440000|2022-06-10 19:14:00|96885.4|96835.4|96883.8|96833.8|96885.4|96842.3|96865.8|96828.2|46
1654888450000|2022-06-10 19:14:10|96884.1|96834.1|96884.9|96834.9|96888|96849.6|96872.4|96833.8|42
1654888460000|2022-06-10 19:14:20|96884.6|96834.6|96888.5|96838.5|96888.5|96838.5|96884|96834|29
1654888470000|2022-06-10 19:14:30|96888.6|96838.6|96873.6|96848.6|96888.6|96850.5|96873.6|96837.2|37
1654888480000|2022-06-10 19:14:40|96886.6|96836.6|96885.8|96835.8|96889.7|96839.7|96881.9|96831.9|51
1654888490000|2022-06-10 19:14:50|96885|96835|96888.4|96838.4|96888.8|96838.8|96883.7|96833.7|40
1654888500000|2022-06-10 19:15:00|96887.7|96837.7|96892.4|96842.4|96892.7|96842.7|96887.6|96837.6|48
1654888510000|2022-06-10 19:15:10|96892.3|96842.3|96897.2|96847.2|96898.3|96848.3|96891.8|96841.8|37
1654888520000|2022-06-10 19:15:20|96896.5|96846.5|96895.4|96845.4|96897.1|96847.1|96893.3|96843.3|43
1654888530000|2022-06-10 19:15:30|96896.3|96846.3|96893.6|96843.6|96896.4|96846.4|96893.4|96843.4|37
1654888540000|2022-06-10 19:15:40|96893.7|96843.7|96893.8|96843.8|96895.8|96845.8|96892.9|96842.9|26
1654888550000|2022-06-10 19:15:50|96894.8|96844.8|96895.8|96845.8|96897.1|96847.1|96893.9|96843.9|32
1654888560000|2022-06-10 19:16:00|96895.6|96845.6|96898.3|96848.3|96898.3|96859.3|96881.3|96842.9|42
1654888570000|2022-06-10 19:16:10|96894.4|96844.4|96898.2|96848.2|96898.8|96862.1|96880.8|96844.4|33
1654888580000|2022-06-10 19:16:20|96898|96848|96894.7|96844.7|96898.9|96848.9|96894.7|96844.7|39
1654888590000|2022-06-10 19:16:30|96894.9|96844.9|96903.6|96853.6|96906.3|96856.3|96894.9|96844.9|48
1654888600000|2022-06-10 19:16:40|96903.8|96853.8|96900.7|96850.7|96904.2|96854.2|96900.6|96850.6|38
1654888610000|2022-06-10 19:16:50|96900.9|96850.9|96909.5|96859.5|96909.8|96866.7|96888.8|96850.8|39
1654888620000|2022-06-10 19:17:00|96909.4|96859.4|96911.2|96861.2|96916.7|96866.7|96908.6|96858.6|34
1654888630000|2022-06-10 19:17:10|96911.6|96861.6|96912.9|96862.9|96912.9|96873.7|96898.4|96860.7|33
1654888640000|2022-06-10 19:17:20|96912.5|96862.5|96911.3|96861.3|96912.6|96862.6|96910.2|96860.2|24
1654888650000|2022-06-10 19:17:30|96912.8|96862.8|96915.3|96865.3|96916.7|96866.7|96910.4|96860.4|29
1654888660000|2022-06-10 19:17:40|96915.2|96865.2|96917.6|96867.6|96922.7|96872.7|96913.6|96863.6|39
1654888670000|2022-06-10 19:17:50|96918.2|96868.2|96899.3|96874.3|96918.2|96874.3|96897.4|96859.1|34
1654888680000|2022-06-10 19:18:00|96898.5|96873.5|96888.8|96863.8|96905.9|96873.5|96886.4|96851|52
1654888690000|2022-06-10 19:18:10|96897.3|96847.3|96880.6|96855.6|96899.6|96864.7|96880.3|96846.5|52
1654888700000|2022-06-10 19:18:20|96880.5|96855.5|96884.4|96859.4|96885.9|96860.9|96880.4|96855.4|44
1654888710000|2022-06-10 19:18:30|96884.1|96859.1|96890.8|96865.8|96903.2|96865.8|96884.1|96849.1|54
1654888720000|2022-06-10 19:18:40|96890.5|96865.5|96888|96838|96902.7|96866.2|96884.2|96837.2|41
1654888730000|2022-06-10 19:18:50|96887.8|96837.8|96895.2|96845.2|96897.8|96847.8|96884.8|96834.8|50
1654888740000|2022-06-10 19:19:00|96895.1|96845.1|96890.3|96840.3|96895.1|96845.1|96889.6|96839.6|41
1654888750000|2022-06-10 19:19:10|96891.4|96841.4|96888.5|96838.5|96892|96842|96887.6|96837.6|41
1654888760000|2022-06-10 19:19:20|96889|96839|96885.4|96835.4|96889.9|96848.6|96872.7|96835|39
1654888770000|2022-06-10 19:19:30|96885.5|96835.5|96888.3|96838.3|96888.7|96850.7|96875.7|96834.2|28
1654888780000|2022-06-10 19:19:40|96886.7|96836.7|96877.1|96852.1|96888.9|96853.5|96874.7|96836.7|41
1654888790000|2022-06-10 19:19:50|96877.2|96852.2|96872.6|96847.6|96885.6|96852.4|96872.6|96835.6|22
1654888800000|2022-06-10 19:20:00|96872.7|96847.7|96873.2|96848.2|96886.9|96849.4|96872.5|96835.1|25
1654888810000|2022-06-10 19:20:10|96873.4|96848.4|96878.6|96853.6|96879.5|96854.5|96873.4|96848.4|36
1654888820000|2022-06-10 19:20:20|96878.8|96853.8|96881.5|96856.5|96883|96858|96878.6|96853.6|41
1654888830000|2022-06-10 19:20:30|96881|96856|96880.7|96855.7|96882.8|96857.8|96880.2|96855.2|31
1654888840000|2022-06-10 19:20:40|96880.6|96855.6|96882.5|96857.5|96883|96858|96880.2|96855.2|26
1654888850000|2022-06-10 19:20:50|96883.1|96858.1|96881.9|96856.9|96883.1|96858.1|96880.1|96855.1|26
1654888860000|2022-06-10 19:21:00|96881.5|96856.5|96892.4|96842.4|96894.4|96856.6|96879.2|96841.1|28
1654888870000|2022-06-10 19:21:10|96892.3|96842.3|96880.6|96855.6|96892.6|96855.8|96879.6|96841.2|30
1654888880000|2022-06-10 19:21:20|96880.4|96855.4|96880.4|96855.4|96893.8|96857.3|96880.1|96842.3|33
1654888890000|2022-06-10 19:21:30|96880.3|96855.3|96893.6|96843.6|96893.6|96855.5|96879.8|96841.9|26
1654888900000|2022-06-10 19:21:40|96893.3|96843.3|96893|96843|96894.1|96844.1|96892.6|96842.6|25
1654888910000|2022-06-10 19:21:50|96893.7|96843.7|96896.2|96846.2|96897.6|96847.6|96891.4|96841.4|36
1654888920000|2022-06-10 19:22:00|96896|96846|96895.1|96870.1|96900.1|96870.1|96884.5|96846|55
1654888930000|2022-06-10 19:22:10|96894.6|96869.6|96893|96868|96897|96872|96891.8|96866.8|43
1654888940000|2022-06-10 19:22:20|96893.8|96868.8|96899.9|96874.9|96914.4|96874.9|96892.9|96859.2|43
1654888950000|2022-06-10 19:22:30|96899.5|96874.5|96917.7|96867.7|96917.7|96879.3|96899.4|96864.8|50
1654888960000|2022-06-10 19:22:40|96918.4|96868.4|96903.8|96878.8|96918.4|96879.5|96902.4|96865.6|52
1654888970000|2022-06-10 19:22:50|96903.7|96878.7|96920.4|96870.4|96921.6|96885.2|96903.5|96869.3|51
1654888980000|2022-06-10 19:23:00|96920.6|96870.6|96907.8|96882.8|96921.2|96882.8|96904.9|96870|29
1654888990000|2022-06-10 19:23:10|96907.1|96882.1|96904.3|96879.3|96919.1|96882.1|96902.8|96867.3|35
1654889000000|2022-06-10 19:23:20|96903.9|96878.9|96905|96880|96915.3|96880.4|96901.3|96861.5|46
1654889010000|2022-06-10 19:23:30|96904|96879|96918.1|96868.1|96918.7|96879.7|96903.7|96866.8|40
1654889020000|2022-06-10 19:23:40|96917.6|96867.6|96916.1|96866.1|96918.7|96868.7|96915.9|96865.9|28
1654889030000|2022-06-10 19:23:50|96915.6|96865.6|96914.3|96864.3|96916.2|96866.2|96914.2|96864.2|17
1654889040000|2022-06-10 19:24:00|96913.5|96863.5|96910.8|96860.8|96913.9|96877.2|96891.7|96856.1|44
1654889050000|2022-06-10 19:24:10|96910.7|96860.7|96904.4|96879.4|96913.1|96879.4|96900.5|96860.5|42
1654889060000|2022-06-10 19:24:20|96904.2|96879.2|96898|96873|96904.3|96879.3|96898|96873|30
1654889070000|2022-06-10 19:24:30|96897.7|96872.7|96898.2|96873.2|96909.3|96874.3|96897.2|96859.1|37
1654889080000|2022-06-10 19:24:40|96899.4|96874.4|96893|96868|96905.5|96874.4|96892|96853.7|38
1654889090000|2022-06-10 19:24:50|96892.8|96867.8|96891.7|96866.7|96905.5|96869|96890|96855.5|42
1654889100000|2022-06-10 19:25:00|96891.9|96866.9|96893.2|96868.2|96907.4|96868.9|96890.7|96853.6|42
1654889110000|2022-06-10 19:25:10|96892.6|96867.6|96890.3|96865.3|96895.3|96870.3|96889.2|96864.2|28
1654889120000|2022-06-10 19:25:20|96890.4|96865.4|96886.6|96861.6|96903.7|96866.3|96886|96851.9|48
1654889130000|2022-06-10 19:25:30|96886.4|96861.4|96887.2|96862.2|96901.1|96866.6|96884.8|96840.9|50
1654889140000|2022-06-10 19:25:40|96887.3|96862.3|96888.2|96863.2|96889.7|96864.7|96886.5|96861.5|38
1654889150000|2022-06-10 19:25:50|96887|96862|96883.9|96858.9|96887.4|96862.4|96883.6|96858.6|37
1654889160000|2022-06-10 19:26:00|96884|96859|96886|96861|96887.2|96862.2|96873.5|96848.5|49
1654889170000|2022-06-10 19:26:10|96886.6|96861.6|96882.6|96857.6|96887.5|96862.5|96879.4|96854.4|58
1654889180000|2022-06-10 19:26:20|96883.6|96858.6|96878.2|96853.2|96883.7|96858.7|96877.1|96852.1|39
1654889190000|2022-06-10 19:26:30|96878.4|96853.4|96874.1|96849.1|96878.4|96853.4|96872.1|96847.1|41
1654889200000|2022-06-10 19:26:40|96874.2|96849.2|96874.5|96849.5|96874.6|96849.6|96873.3|96848.3|23
1654889210000|2022-06-10 19:26:50|96874.1|96849.1|96867|96842|96874.7|96849.7|96866.9|96841.9|32
1654889220000|2022-06-10 19:27:00|96866.7|96841.7|96861.4|96836.4|96872.9|96841.8|96858.9|96822.9|41
1654889230000|2022-06-10 19:27:10|96861.3|96836.3|96852.1|96827.1|96874.7|96836.9|96852.1|96820.4|30
1654889240000|2022-06-10 19:27:20|96852.2|96827.2|96853.8|96828.8|96854.2|96829.2|96851.9|96826.9|44
1654889250000|2022-06-10 19:27:30|96853.7|96828.7|96857.9|96832.9|96858.5|96833.5|96850.2|96825.2|36
1654889260000|2022-06-10 19:27:40|96857.2|96832.2|96845.9|96820.9|96857.2|96832.2|96845.9|96820.9|52
1654889270000|2022-06-10 19:27:50|96846.7|96821.7|96848.2|96823.2|96848.6|96823.6|96845.7|96820.7|34
1654889280000|2022-06-10 19:28:00|96849.8|96824.8|96850.7|96825.7|96851.3|96826.3|96847.7|96822.7|49
1654889290000|2022-06-10 19:28:10|96850.9|96825.9|96860.6|96835.6|96862.1|96837.1|96850.9|96825.9|59
1654889300000|2022-06-10 19:28:20|96860.7|96835.7|96861.9|96836.9|96861.9|96836.9|96858.4|96833.4|43
1654889310000|2022-06-10 19:28:30|96861.8|96836.8|96869.6|96844.6|96869.6|96844.6|96861.8|96836.8|50
1654889320000|2022-06-10 19:28:40|96870.2|96845.2|96870.1|96845.1|96871|96846|96866.5|96841.5|32
1654889330000|2022-06-10 19:28:50|96871.8|96846.8|96874.4|96849.4|96876.6|96851.6|96871|96846|38
1654889340000|2022-06-10 19:29:00|96875|96850|96882.4|96857.4|96882.4|96857.4|96871.5|96846.5|54
1654889350000|2022-06-10 19:29:10|96877.8|96852.8|96880|96855|96882|96857|96874.1|96849.1|45
1654889360000|2022-06-10 19:29:20|96880.1|96855.1|96869.9|96844.9|96895.1|96857.8|96861.8|96836.8|58
1654889370000|2022-06-10 19:29:30|96870.2|96845.2|96868.5|96843.5|96875|96850|96865.2|96840.2|45
1654889380000|2022-06-10 19:29:40|96869.5|96844.5|96866.1|96841.1|96869.5|96844.5|96860.1|96835.1|54
1654889390000|2022-06-10 19:29:50|96866.9|96841.9|96870.7|96845.7|96871.2|96846.2|96865.6|96840.6|49
1654889400000|2022-06-10 19:30:00|96870|96845|96888.8|96838.8|96894.4|96852.9|96858|96827.8|61
1654889410000|2022-06-10 19:30:10|96894|96844|96880.2|96855.2|96895.7|96856.2|96863.1|96836.9|66
1654889420000|2022-06-10 19:30:20|96879.4|96854.4|96880.8|96855.8|96898.1|96857.8|96871.9|96836.6|59
1654889430000|2022-06-10 19:30:30|96880.9|96855.9|96892.5|96842.5|96898.7|96855.9|96875.8|96825.8|57
1654889440000|2022-06-10 19:30:40|96892.8|96842.8|96880.6|96855.6|96894.7|96855.6|96870.6|96839|63
1654889450000|2022-06-10 19:30:50|96879.2|96854.2|96878.8|96853.8|96881.5|96856.5|96877|96852|35
1654889460000|2022-06-10 19:31:00|96888.2|96838.2|96874.2|96849.2|96896.1|96851.6|96868.8|96824.2|56
1654889470000|2022-06-10 19:31:10|96888.7|96838.7|96899.9|96849.9|96905.3|96864.6|96866|96832|63
1654889480000|2022-06-10 19:31:20|96900.1|96850.1|96881.9|96856.9|96900.1|96858.6|96879|96836|61
1654889490000|2022-06-10 19:31:30|96881.7|96856.7|96876.8|96851.8|96889.3|96858.4|96874.2|96833.4|35
1654889500000|2022-06-10 19:31:40|96891.4|96841.4|96875.3|96850.3|96891.4|96858.5|96871|96832.3|53
1654889510000|2022-06-10 19:31:50|96874.8|96849.8|96885.1|96860.1|96908.3|96867.3|96874.8|96834|52
1654889520000|2022-06-10 19:32:00|96882.4|96857.4|96876.9|96851.9|96891.2|96859.1|96868.1|96830.5|66
1654889530000|2022-06-10 19:32:10|96878.8|96853.8|96877.1|96852.1|96884.2|96859.2|96865.7|96825.5|56
1654889540000|2022-06-10 19:32:20|96871.7|96846.7|96871|96846|96889.6|96856.2|96871|96835.7|57
1654889550000|2022-06-10 19:32:30|96871.8|96846.8|96877.1|96852.1|96901.6|96862.1|96870.2|96828.6|59
1654889560000|2022-06-10 19:32:40|96877.3|96852.3|96894.3|96869.3|96911.1|96877.6|96876|96847.5|51
1654889570000|2022-06-10 19:32:50|96893.8|96868.8|96911.9|96886.9|96930.7|96890.6|96893.5|96868.5|62
1654889580000|2022-06-10 19:33:00|96909.8|96884.8|96923.1|96898.1|96930.5|96898.1|96906.6|96868.1|63
1654889590000|2022-06-10 19:33:10|96921.2|96896.2|96931.1|96881.1|96941.5|96902.4|96918.1|96873.5|57
1654889600000|2022-06-10 19:33:20|96930.8|96880.8|96925.9|96900.9|96939.8|96908.9|96913.8|96877.5|65
1654889610000|2022-06-10 19:33:30|96926.8|96901.8|96930.3|96905.3|96936.7|96911.7|96919.9|96882.1|55
1654889620000|2022-06-10 19:33:40|96930.2|96905.2|96933.5|96908.5|96941.1|96915.4|96924.9|96891.1|64
1654889630000|2022-06-10 19:33:50|96932.3|96907.3|96939.8|96914.8|96939.8|96914.8|96930.2|96905.2|34
1654889640000|2022-06-10 19:34:00|96939.1|96914.1|96938.7|96888.7|96950.2|96917.8|96919.2|96869.2|61
1654889650000|2022-06-10 19:34:10|96941.2|96891.2|96894.9|96844.9|96941.2|96904|96891.6|96841.6|61
1654889660000|2022-06-10 19:34:20|96890.9|96840.9|96887.2|96837.2|96894.6|96854.3|96876.3|96833.1|48
1654889670000|2022-06-10 19:34:30|96887.7|96837.7|96887.4|96837.4|96891.1|96849.1|96874.1|96833.9|47
1654889680000|2022-06-10 19:34:40|96887.3|96837.3|96888.1|96838.1|96890.4|96853.7|96875.4|96831.4|50
1654889690000|2022-06-10 19:34:50|96888.3|96838.3|96887.4|96862.4|96904.2|96866.6|96887.4|96837.4|69
1654889700000|2022-06-10 19:35:00|96887.6|96862.6|96889.2|96864.2|96910.3|96867.4|96887.6|96847.8|58
1654889710000|2022-06-10 19:35:10|96888.1|96863.1|96902.3|96852.3|96902.3|96866.7|96878.3|96840.1|51
1654889720000|2022-06-10 19:35:20|96901.6|96851.6|96884.7|96859.7|96901.6|96863.4|96880.9|96851.6|43
1654889730000|2022-06-10 19:35:30|96885.2|96860.2|96888.7|96863.7|96906.2|96865.6|96879.2|96844.8|69
1654889740000|2022-06-10 19:35:40|96888.6|96863.6|96891.3|96866.3|96906|96868.1|96885.9|96850.8|45
1654889750000|2022-06-10 19:35:50|96903.7|96853.7|96899.6|96849.6|96903.7|96865.3|96887.8|96845.5|41
1654889760000|2022-06-10 19:36:00|96899.4|96849.4|96882.4|96857.4|96900|96861.4|96882.4|96842|50
1654889770000|2022-06-10 19:36:10|96882.1|96857.1|96879.3|96854.3|96897.9|96859.5|96879.3|96834.1|50
1654889780000|2022-06-10 19:36:20|96890|96840|96888.3|96838.3|96891.7|96841.7|96877.6|96827.6|55
1654889790000|2022-06-10 19:36:30|96889.7|96839.7|96890.5|96840.5|96894.7|96854.8|96873.3|96835.1|44
1654889800000|2022-06-10 19:36:40|96890.7|96840.7|96889|96839|96891.8|96841.8|96885.6|96835.6|26
1654889810000|2022-06-10 19:36:50|96889.8|96839.8|96903.6|96853.6|96906.4|96856.4|96889.8|96839.8|53
1654889820000|2022-06-10 19:37:00|96902.9|96852.9|96899.8|96849.8|96904.3|96865.9|96881.4|96845.6|38
1654889830000|2022-06-10 19:37:10|96896.6|96846.6|96898.3|96848.3|96898.3|96867.6|96881.7|96844.5|56
1654889840000|2022-06-10 19:37:20|96897.6|96847.6|96898.5|96848.5|96898.6|96864.8|96885.9|96843.5|40
1654889850000|2022-06-10 19:37:30|96898.1|96848.1|96881.7|96856.7|96898.6|96864.4|96881.2|96844.8|57
1654889860000|2022-06-10 19:37:40|96882.2|96857.2|96883.8|96858.8|96900.5|96863|96882|96840.7|46
1654889870000|2022-06-10 19:37:50|96883.6|96858.6|96897.8|96847.8|96901.7|96868.2|96882|96844.2|41
1654889880000|2022-06-10 19:38:00|96898.3|96848.3|96880.9|96855.9|96898.3|96860.9|96877.9|96848.3|47
1654889890000|2022-06-10 19:38:10|96880.4|96855.4|96879.8|96854.8|96892.4|96864.8|96879.5|96832.8|42
1654889900000|2022-06-10 19:38:20|96881.2|96856.2|96885.6|96835.6|96893.5|96864.5|96879.2|96832.8|45
1654889910000|2022-06-10 19:38:30|96887.6|96837.6|96896.3|96846.3|96897.3|96865.3|96879.7|96837.6|44
1654889920000|2022-06-10 19:38:40|96897.2|96847.2|96879.3|96854.3|96897.4|96862.6|96875.5|96847.2|44
1654889930000|2022-06-10 19:38:50|96879.7|96854.7|96875.6|96850.6|96879.7|96854.7|96872.8|96847.8|37
1654889940000|2022-06-10 19:39:00|96869.9|96844.9|96873.6|96848.6|96877.1|96852.1|96869.9|96844.9|33
1654889950000|2022-06-10 19:39:10|96873.3|96848.3|96877.7|96852.7|96880.1|96855.1|96873.2|96848.2|32
1654889960000|2022-06-10 19:39:20|96878|96853|96891.4|96841.4|96891.4|96854.7|96873.5|96835|35
1654889970000|2022-06-10 19:39:30|96890.7|96840.7|96884.3|96834.3|96891.4|96851.8|96867.4|96825.9|49
1654889980000|2022-06-10 19:39:40|96884.4|96834.4|96876.1|96851.1|96886.8|96851.7|96873.3|96831.1|33
1654889990000|2022-06-10 19:39:50|96874.7|96849.7|96899.3|96849.3|96900.9|96863.3|96873.7|96835.6|43
1654890000000|2022-06-10 19:40:00|96899|96849|96898.9|96848.9|96905|96872.6|96887.9|96847.1|63
1654890010000|2022-06-10 19:40:10|96897.1|96847.1|96884.2|96859.2|96899.6|96864.1|96882.7|96847.1|35
1654890020000|2022-06-10 19:40:20|96884.9|96859.9|96884.6|96859.6|96900.9|96860.2|96883.3|96842.2|32
1654890030000|2022-06-10 19:40:30|96884|96859|96889.6|96864.6|96905.5|96867|96884|96841.7|36
1654890040000|2022-06-10 19:40:40|96892.2|96867.2|96893.7|96868.7|96906.1|96873.4|96887.8|96854.6|34
1654890050000|2022-06-10 19:40:50|96894|96869|96891|96866|96912.3|96869|96888.6|96855.8|42
1654890060000|2022-06-10 19:41:00|96891.9|96866.9|96900.8|96875.8|96905.5|96880.5|96890.7|96865.7|48
1654890070000|2022-06-10 19:41:10|96905|96880|96900.3|96875.3|96908.8|96883.8|96892.5|96867.5|59
1654890080000|2022-06-10 19:41:20|96900.1|96875.1|96906.7|96881.7|96920.1|96889.3|96895.3|96870.1|55
1654890090000|2022-06-10 19:41:30|96907.7|96882.7|96902|96877|96924.6|96886.3|96901.1|96862.4|48
1654890100000|2022-06-10 19:41:40|96903|96878|96914.2|96889.2|96921|96889.2|96903|96860.9|46
1654890110000|2022-06-10 19:41:50|96917.7|96892.7|96919.4|96894.4|96932.1|96895.4|96913.3|96878.2|48
1654890120000|2022-06-10 19:42:00|96919.2|96894.2|96918|96893|96920|96895|96915.8|96890.8|30
1654890130000|2022-06-10 19:42:10|96917.6|96892.6|96922.6|96897.6|96927.4|96898.1|96908|96870|48
1654890140000|2022-06-10 19:42:20|96922.1|96897.1|96927.2|96902.2|96940.2|96904.4|96916.4|96877.9|45
1654890150000|2022-06-10 19:42:30|96927.3|96902.3|96934.3|96909.3|96934.3|96909.3|96924.5|96899.5|30
1654890160000|2022-06-10 19:42:40|96934.6|96909.6|96931.5|96906.5|96951.2|96914|96930.6|96897.4|56
1654890170000|2022-06-10 19:42:50|96931.1|96906.1|96943.7|96893.7|96949.6|96911.1|96926.7|96885.6|50
1654890180000|2022-06-10 19:43:00|96944.7|96894.7|96941|96891|96964.5|96912.7|96923.6|96786|60
1654890190000|2022-06-10 19:43:10|96932.9|96907.9|96930|96905|96943.7|96909.8|96926.3|96889.6|56
1654890200000|2022-06-10 19:43:20|96927.4|96902.4|96935.8|96910.8|96977.2|96910.8|96921.7|96838.7|64
1654890210000|2022-06-10 19:43:30|96935.7|96910.7|96936|96911|96947.4|96911.8|96931.7|96884.2|44
1654890220000|2022-06-10 19:43:40|96936.4|96911.4|96932.3|96907.3|96943.1|96911.4|96931.6|96891.9|15
1654890230000|2022-06-10 19:43:50|96932.2|96907.2|96942.4|96892.4|96944.9|96907.4|96931.1|96890.2|28
1654890240000|2022-06-10 19:44:00|96943.5|96893.5|96943.9|96893.9|96955.5|96908.8|96930.3|96890.4|46
1654890250000|2022-06-10 19:44:10|96944.3|96894.3|96928.7|96903.7|96949.8|96906|96926.8|96882.8|44
1654890260000|2022-06-10 19:44:20|96930|96905|96929.7|96904.7|96932.6|96907.6|96927.6|96902.6|21
1654890270000|2022-06-10 19:44:30|96930.1|96905.1|96925.5|96875.5|96937.1|96905.1|96925.5|96875.5|42
1654890280000|2022-06-10 19:44:40|96926.6|96876.6|96928.2|96878.2|96934.3|96899.9|96921.1|96871.1|59
1654890290000|2022-06-10 19:44:50|96930.1|96880.1|96936.7|96886.7|96939.7|96902.9|96923.3|96875.4|63
1654890300000|2022-06-10 19:45:00|96937|96887|96943.3|96893.3|96943.3|96904.2|96925.6|96887|31
1654890310000|2022-06-10 19:45:10|96942.5|96892.5|96926.4|96901.4|96942.5|96901.4|96924.3|96888.6|19
1654890320000|2022-06-10 19:45:20|96925.1|96900.1|96942.4|96892.4|96945.8|96904.3|96924.3|96887.7|42
1654890330000|2022-06-10 19:45:30|96942|96892|96941.6|96891.6|96947.4|96910.3|96930.2|96891.6|34
1654890340000|2022-06-10 19:45:40|96943.3|96893.3|96945.6|96920.6|96960.9|96920.6|96934.6|96886.3|41
1654890350000|2022-06-10 19:45:50|96954.9|96904.9|96948|96898|96954.9|96913.9|96936.2|96889.7|64
1654890360000|2022-06-10 19:46:00|96958.3|96908.3|96952.7|96902.7|96958.3|96908.3|96943.8|96893.8|29
1654890370000|2022-06-10 19:46:10|96952.6|96902.6|96952.5|96902.5|96961.8|96925.3|96938.7|96901.6|54
1654890380000|2022-06-10 19:46:20|96951.2|96901.2|96946.1|96921.1|96954.9|96921.2|96946.1|96900.7|27
1654890390000|2022-06-10 19:46:30|96945.9|96920.9|96939.3|96914.3|96954.3|96921|96936.8|96901.1|35
1654890400000|2022-06-10 19:46:40|96950.8|96900.8|96939.1|96914.1|96954.9|96917.6|96937.5|96894.5|42
1654890410000|2022-06-10 19:46:50|96939.7|96914.7|96942|96917|96960.4|96922.2|96939.7|96909|37
1654890420000|2022-06-10 19:47:00|96941.8|96916.8|96940.1|96915.1|96942.8|96917.8|96938.2|96913.2|29
1654890430000|2022-06-10 19:47:10|96940|96915|96948.6|96898.6|96961|96920.3|96940|96897.2|60
1654890440000|2022-06-10 19:47:20|96950.2|96900.2|96946.2|96896.2|96956.6|96923.1|96939.6|96893.3|58
1654890450000|2022-06-10 19:47:30|96945.4|96895.4|96945.9|96895.9|96954.1|96918.6|96935.2|96888.3|48
1654890460000|2022-06-10 19:47:40|96946.2|96896.2|96938.7|96888.7|96946.4|96896.4|96935|96885|61
1654890470000|2022-06-10 19:47:50|96939.3|96889.3|96944.4|96894.4|96945.3|96895.3|96939.3|96889.3|53
1654890480000|2022-06-10 19:48:00|96943.7|96893.7|96932.2|96882.2|96944.1|96894.1|96930.6|96880.6|35
1654890490000|2022-06-10 19:48:10|96938.1|96888.1|96934.8|96884.8|96940.2|96890.2|96933.1|96883.1|58
1654890500000|2022-06-10 19:48:20|96934.1|96884.1|96937.9|96887.9|96938.5|96888.5|96934.1|96884.1|45
1654890510000|2022-06-10 19:48:30|96937.2|96887.2|96931.4|96881.4|96940.9|96890.9|96931.4|96881.4|42
1654890520000|2022-06-10 19:48:40|96933.7|96883.7|96936.4|96886.4|96939.8|96889.8|96932.7|96882.7|54
1654890530000|2022-06-10 19:48:50|96936.7|96886.7|96934.7|96884.7|96939.6|96889.6|96934.1|96884.1|42
1654890540000|2022-06-10 19:49:00|96934.6|96884.6|96932.3|96882.3|96935.8|96885.8|96931.9|96881.9|42
1654890550000|2022-06-10 19:49:10|96932.4|96882.4|96931.6|96881.6|96937.5|96887.5|96928.1|96878.1|60
1654890560000|2022-06-10 19:49:20|96927.5|96877.5|96911.5|96861.5|96931.8|96881.8|96909.7|96859.7|67
1654890570000|2022-06-10 19:49:30|96911.9|96861.9|96920.8|96870.8|96926.8|96876.8|96910.2|96860.2|59
1654890580000|2022-06-10 19:49:40|96921.3|96871.3|96935.8|96885.8|96936.6|96886.6|96921.3|96871.3|44
1654890590000|2022-06-10 19:49:50|96935.7|96885.7|96936.8|96886.8|96942.4|96892.4|96935.6|96885.6|51
1654890600000|2022-06-10 19:50:00|96936.7|96886.7|96931|96881|96980.4|96905.8|96931|96853|76
1654890610000|2022-06-10 19:50:10|96934.1|96884.1|96934.4|96884.4|96936.7|96886.7|96928.6|96878.6|71
1654890620000|2022-06-10 19:50:20|96934.9|96884.9|96938.2|96888.2|96938.2|96895.8|96920.8|96877.8|69
1654890630000|2022-06-10 19:50:30|96938.4|96888.4|96942.7|96892.7|96944.7|96894.7|96935.9|96885.9|58
1654890640000|2022-06-10 19:50:40|96940.8|96890.8|96941.3|96891.3|96944.7|96894.7|96937.5|96887.5|63
1654890650000|2022-06-10 19:50:50|96940.3|96890.3|96943.5|96893.5|96946.5|96896.5|96940.3|96890.3|47
1654890660000|2022-06-10 19:51:00|96943.6|96893.6|96937.5|96887.5|96946.6|96896.6|96937.5|96887.5|55
1654890670000|2022-06-10 19:51:10|96935.5|96885.5|96939.6|96889.6|96943.2|96893.2|96935|96885|55
1654890680000|2022-06-10 19:51:20|96939.7|96889.7|96951.5|96901.5|96952.1|96902.1|96938.9|96888.9|58
1654890690000|2022-06-10 19:51:30|96948.8|96898.8|96950.6|96900.6|96955|96905|96946.4|96896.4|62
1654890700000|2022-06-10 19:51:40|96950.9|96900.9|96954.5|96904.5|96955.4|96905.4|96948.5|96898.5|53
1654890710000|2022-06-10 19:51:50|96954.4|96904.4|96951|96901|96957.6|96907.6|96951|96901|46
1654890720000|2022-06-10 19:52:00|96950.8|96900.8|96950.1|96900.1|96953.1|96903.1|96946.8|96896.8|70
1654890730000|2022-06-10 19:52:10|96949.9|96899.9|96949.5|96899.5|96953.6|96903.6|96947.1|96897.1|60
1654890740000|2022-06-10 19:52:20|96949.3|96899.3|96952.8|96902.8|96960.9|96910.9|96947.1|96897.1|57
1654890750000|2022-06-10 19:52:30|96952.6|96902.6|96952.8|96902.8|96959.6|96909.6|96949.8|96899.8|53
1654890760000|2022-06-10 19:52:40|96953.5|96903.5|96956.9|96906.9|96956.9|96906.9|96953.5|96903.5|35
1654890770000|2022-06-10 19:52:50|96955.5|96905.5|96957.3|96907.3|96958.9|96908.9|96952.5|96902.5|54
1654890780000|2022-06-10 19:53:00|96957.7|96907.7|96959.5|96909.5|96961.4|96911.4|96957.6|96907.6|41
1654890790000|2022-06-10 19:53:10|96959.4|96909.4|96937.4|96912.4|96959.7|96917.2|96934.9|96902.7|45
1654890800000|2022-06-10 19:53:20|96954.9|96904.9|96940|96915|96954.9|96920.1|96938.3|96899|41
1654890810000|2022-06-10 19:53:30|96939.7|96914.7|96941.2|96916.2|96956.6|96919.7|96938.7|96898.2|42
1654890820000|2022-06-10 19:53:40|96941.9|96916.9|96941.2|96916.2|96949.6|96920.8|96940.1|96895.9|40
1654890830000|2022-06-10 19:53:50|96947.7|96897.7|96940.6|96915.6|96950.1|96916.2|96934.2|96892.2|49
1654890840000|2022-06-10 19:54:00|96940.9|96915.9|96944|96919|96946|96921|96939.4|96914.4|35
1654890850000|2022-06-10 19:54:10|96943.5|96918.5|96939.2|96914.2|96958.7|96921.4|96937.8|96905.2|45
1654890860000|2022-06-10 19:54:20|96938.4|96913.4|96945.7|96895.7|96952.9|96915.7|96934.5|96894|52
1654890870000|2022-06-10 19:54:30|96944.8|96894.8|96947.4|96897.4|96949.8|96910|96931.7|96892.4|55
1654890880000|2022-06-10 19:54:40|96946.6|96896.6|96951.7|96901.7|96952.3|96916.4|96934.9|96886.9|63
1654890890000|2022-06-10 19:54:50|96951.8|96901.8|96944.8|96894.8|96951.8|96910.9|96934.3|96890.6|48
1654890900000|2022-06-10 19:55:00|96944.9|96894.9|96939.6|96889.6|96945.6|96907.5|96925.3|96889.6|50
1654890910000|2022-06-10 19:55:10|96939.8|96889.8|96944.9|96894.9|96947.5|96903.9|96928.9|96889.6|38
1654890920000|2022-06-10 19:55:20|96944.4|96894.4|96958.1|96908.1|96961|96920.7|96938.7|96894.4|58
1654890930000|2022-06-10 19:55:30|96958.3|96908.3|96949.2|96899.2|96958.8|96916.3|96937|96898.1|44
1654890940000|2022-06-10 19:55:40|96949.1|96899.1|96948.7|96898.7|96952.5|96902.5|96945.4|96895.4|40
1654890950000|2022-06-10 19:55:50|96946.8|96896.8|96950.4|96900.4|96950.5|96907.8|96931|96891|51
1654890960000|2022-06-10 19:56:00|96950.3|96900.3|96971.9|96921.9|96972.4|96922.4|96933|96900.3|47
1654890970000|2022-06-10 19:56:10|96974.3|96924.3|96973.6|96923.6|96979.1|96938.7|96962.6|96923.4|52
1654890980000|2022-06-10 19:56:20|96975.9|96925.9|96968|96918|96975.9|96925.9|96952.7|96902.7|61
1654890990000|2022-06-10 19:56:30|96968.2|96918.2|96969.7|96919.7|96972.2|96922.2|96961.8|96911.8|33
1654891000000|2022-06-10 19:56:40|96970.5|96920.5|96968.1|96918.1|96974.2|96924.2|96962.7|96912.7|55
1654891010000|2022-06-10 19:56:50|96969.9|96919.9|96974.5|96924.5|96975.1|96932|96957|96915.4|42
1654891020000|2022-06-10 19:57:00|96974.4|96924.4|96973.2|96923.2|96978.1|96935.2|96959.5|96920.8|52
1654891030000|2022-06-10 19:57:10|96973.9|96923.9|96959.8|96909.8|96976.2|96926.2|96959.4|96909.4|48
1654891040000|2022-06-10 19:57:20|96960.2|96910.2|96955.6|96905.6|96965.1|96915.1|96953.3|96903.3|36
1654891050000|2022-06-10 19:57:30|96955.9|96905.9|96955.5|96905.5|96957.8|96907.8|96954.5|96904.5|40
1654891060000|2022-06-10 19:57:40|96955.3|96905.3|96952.9|96902.9|96955.3|96917|96936.4|96899.5|27
1654891070000|2022-06-10 19:57:50|96952|96902|96940.6|96915.6|96952|96919.9|96937.1|96902|38
1654891080000|2022-06-10 19:58:00|96942.3|96917.3|96946.8|96921.8|96948.2|96923.2|96942.1|96917.1|17
1654891090000|2022-06-10 19:58:10|96944.5|96919.5|96937.7|96912.7|96947.6|96922.6|96936.4|96911.4|35
1654891100000|2022-06-10 19:58:20|96937.4|96912.4|96934|96909|96938.3|96913.3|96933.2|96908.2|30
1654891110000|2022-06-10 19:58:30|96933.8|96908.8|96936.7|96911.7|96937.5|96912.5|96932.9|96907.9|13
1654891120000|2022-06-10 19:58:40|96936.5|96911.5|96937.2|96912.2|96939|96914|96936.5|96911.5|13
1654891130000|2022-06-10 19:58:50|96937.1|96912.1|96941|96916|96942.4|96917.4|96937.1|96912.1|18
1654891140000|2022-06-10 19:59:00|96940.9|96915.9|96945.9|96920.9|96949.7|96924.7|96937.1|96912.1|20
1654891150000|2022-06-10 19:59:10|96944.3|96919.3|96947.7|96922.7|96954.7|96929.7|96942.4|96917.4|48
1654891160000|2022-06-10 19:59:20|96948.3|96923.3|96961.4|96911.4|96965.5|96927.6|96944.7|96909.7|44
1654891170000|2022-06-10 19:59:30|96964|96914|96960|96935|96972.8|96935|96960|96912.2|45
1654891180000|2022-06-10 19:59:40|96960.3|96935.3|96986|96961|96995.1|96962.4|96958.2|96928.9|62
1654891190000|2022-06-10 19:59:50|96987.7|96962.7|96991.7|96966.7|97000.9|96968.3|96981.5|96950.9|50
1654891200000|2022-06-10 20:00:00|96993.6|96968.6|97002.6|96952.6|97006.7|96968.6|96986.9|96948.3|60
1654891210000|2022-06-10 20:00:10|97000.1|96950.1|97005.4|96955.4|97005.6|96973.5|96993|96949.3|52
1654891220000|2022-06-10 20:00:20|96993.8|96968.8|96992.6|96967.6|97004.9|96968.8|96989.6|96953|28
1654891230000|2022-06-10 20:00:30|96992.9|96967.9|97006.4|96956.4|97006.4|96967.9|96985.9|96947.6|33
1654891240000|2022-06-10 20:00:40|97006.1|96956.1|96999.4|96949.4|97006.9|96956.9|96998.3|96948.3|26
1654891250000|2022-06-10 20:00:50|97000.9|96950.9|97002.4|96952.4|97005.3|96969|96985.5|96949|28
1654891260000|2022-06-10 20:01:00|97000.1|96950.1|97002|96952|97002.6|96952.6|96998.3|96948.3|40
1654891270000|2022-06-10 20:01:10|97002.1|96952.1|96997|96947|97002.6|96952.6|96996|96946|16
1654891280000|2022-06-10 20:01:20|96997.2|96947.2|96995|96945|96997.2|96947.2|96993.9|96943.9|18
1654891290000|2022-06-10 20:01:30|96996.3|96946.3|97001.1|96951.1|97001.8|96967.8|96982.9|96945.5|23
1654891300000|2022-06-10 20:01:40|97000.7|96950.7|97000.3|96950.3|97007.9|96957.9|96999.8|96949.8|28
1654891310000|2022-06-10 20:01:50|97000.5|96950.5|97011.9|96961.9|97011.9|96976.1|96991.7|96947.1|46
1654891320000|2022-06-10 20:02:00|97011.7|96961.7|97001.9|96976.9|97016|96978.8|96999.5|96957.1|47
1654891330000|2022-06-10 20:02:10|97002.9|96977.9|97015|96965|97015|96978.5|97001.1|96963.2|36
1654891340000|2022-06-10 20:02:20|97014.4|96964.4|97000.6|96975.6|97015.8|96975.6|96997.1|96961.6|37
1654891350000|2022-06-10 20:02:30|97000.5|96975.5|97012.8|96962.8|97013.9|96975.5|97000.5|96960.1|33
1654891360000|2022-06-10 20:02:40|97012.6|96962.6|97006.3|96956.3|97014.9|96976.8|96994.4|96955.5|20
1654891370000|2022-06-10 20:02:50|97007|96957|96996.3|96971.3|97010.4|96971.8|96994.4|96957|20
1654891380000|2022-06-10 20:03:00|96995|96970|96994.9|96969.9|96996.3|96971.3|96994.9|96969.9|13
1654891390000|2022-06-10 20:03:10|96994.8|96969.8|96995.9|96970.9|96996.7|96971.7|96994.1|96969.1|21
1654891400000|2022-06-10 20:03:20|96995.8|96970.8|96999.5|96974.5|97009.4|96974.5|96995.8|96956.9|19
1654891410000|2022-06-10 20:03:30|96999.1|96974.1|96997|96972|97001.9|96976.9|96994.1|96969.1|31
1654891420000|2022-06-10 20:03:40|96996.9|96971.9|96996.1|96971.1|97006.6|96971.9|96994.2|96951.3|25
1654891430000|2022-06-10 20:03:50|96996|96971|97002.3|96977.3|97012.3|96977.3|96994.4|96962.3|23
1654891440000|2022-06-10 20:04:00|97009|96959|97010.9|96960.9|97015.7|96978|96998.7|96956.8|25
1654891450000|2022-06-10 20:04:10|97011.2|96961.2|97008.9|96958.9|97011.2|96977.2|96999.5|96958.7|24
1654891460000|2022-06-10 20:04:20|97009.2|96959.2|96997.2|96972.2|97009.3|96972.7|96996.2|96958.6|15
1654891470000|2022-06-10 20:04:30|96998.9|96973.9|97012.2|96962.2|97012.7|96973.9|96998.5|96961.5|16
1654891480000|2022-06-10 20:04:40|97012|96962|97012.6|96962.6|97012.7|96962.7|97010.1|96960.1|17
1654891490000|2022-06-10 20:04:50|97012.7|96962.7|97010|96960|97012.7|96973.2|96995.4|96960|17
1654891500000|2022-06-10 20:05:00|97008|96958|97005.8|96955.8|97010.3|96972.7|96993.5|96955.7|18
1654891510000|2022-06-10 20:05:10|97006|96956|97005.7|96955.7|97006|96956|97005.7|96955.7|6
1654891520000|2022-06-10 20:05:20|97005.6|96955.6|96993.8|96968.8|97006.1|96968.8|96993.8|96954.7|7
1654891530000|2022-06-10 20:05:30|96994.8|96969.8|97007.2|96957.2|97007.2|96969.8|96990.7|96952.8|19
1654891540000|2022-06-10 20:05:40|97007|96957|96996.2|96971.2|97007.3|96971.4|96996.1|96956.7|9
1654891550000|2022-06-10 20:05:50|96997.3|96972.3|97010|96960|97011.4|96972.3|96995.6|96959|19
1654891560000|2022-06-10 20:06:00|97009.9|96959.9|97010.9|96960.9|97011.2|96961.2|97009.5|96959.5|19
1654891570000|2022-06-10 20:06:10|97011.2|96961.2|97010.1|96960.1|97011.2|96961.2|97008.4|96958.4|24
1654891580000|2022-06-10 20:06:20|97010.4|96960.4|97007.4|96957.4|97011|96961|97007.4|96957.4|17
1654891590000|2022-06-10 20:06:30|97007.9|96957.9|96998|96973|97010.2|96973.2|96997.3|96957.4|18
1654891600000|2022-06-10 20:06:40|96997.6|96972.6|97010|96960|97010|96973.4|96997.4|96957.1|23
1654891610000|2022-06-10 20:06:50|97010.5|96960.5|97011.6|96961.6|97011.6|96961.6|97007.3|96957.3|19
1654891620000|2022-06-10 20:07:00|97011.5|96961.5|97009.2|96959.2|97011.5|96977.1|97001.1|96959.2|20
1654891630000|2022-06-10 20:07:10|97011.1|96961.1|97014|96964|97016.9|96966.9|97011.1|96961.1|25
1654891640000|2022-06-10 20:07:20|97015.4|96965.4|97016.2|96966.2|97016.2|96966.2|97010.7|96960.7|22
1654891650000|2022-06-10 20:07:30|97016|96966|97013.6|96963.6|97016.3|96978.8|97003.1|96961.5|29
1654891660000|2022-06-10 20:07:40|97013.4|96963.4|97013.7|96963.7|97014|96964|97013.2|96963.2|20
1654891670000|2022-06-10 20:07:50|97013.6|96963.6|97013.4|96963.4|97015.3|96965.3|97012.6|96962.6|12
1654891680000|2022-06-10 20:08:00|97013.1|96963.1|97010.6|96960.6|97013.4|96975.8|96995.6|96959.2|27
1654891690000|2022-06-10 20:08:10|97010.4|96960.4|97010.4|96960.4|97010.8|96960.8|97007.4|96957.4|20
1654891700000|2022-06-10 20:08:20|97010|96960|97008.2|96958.2|97011.4|96961.4|97007.8|96957.8|18
1654891710000|2022-06-10 20:08:30|97008|96958|96988.1|96963.1|97011.1|96963.1|96983.2|96944.4|36
1654891720000|2022-06-10 20:08:40|96987.1|96962.1|96996.5|96946.5|97007.3|96968.5|96987.1|96946.5|28
1654891730000|2022-06-10 20:08:50|96998.7|96948.7|97010.1|96960.1|97010.1|96973.2|96993.8|96948.6|39
1654891740000|2022-06-10 20:09:00|97009.7|96959.7|97003.6|96953.6|97017.2|96967.2|96998.9|96948.9|48
1654891750000|2022-06-10 20:09:10|96999.6|96949.6|97011.7|96961.7|97017.9|96967.9|96982.1|96937.5|56
1654891760000|2022-06-10 20:09:20|97011.4|96961.4|97013|96963|97013.7|96963.7|97010.4|96960.4|27
1654891770000|2022-06-10 20:09:30|97012.6|96962.6|97014.7|96964.7|97015.1|96965.1|97012.6|96962.6|14
1654891780000|2022-06-10 20:09:40|97014|96964|97010.7|96960.7|97016.7|96966.7|97010.7|96960.7|21
1654891790000|2022-06-10 20:09:50|97010.5|96960.5|97012.9|96962.9|97012.9|96962.9|97010.5|96960.5|10
1654891800000|2022-06-10 20:10:00|97013|96963|97012.9|96962.9|97013.4|96963.4|97011.7|96961.7|15
1654891810000|2022-06-10 20:10:10|97012.7|96962.7|97013.4|96963.4|97016.3|96966.3|97012.7|96962.7|12
1654891820000|2022-06-10 20:10:20|97014.6|96964.6|96995.8|96970.8|97015|96978.3|96994.6|96963|12
1654891830000|2022-06-10 20:10:30|97007.1|96957.1|97009.5|96959.5|97011.6|96972.7|96995.9|96956|19
1654891840000|2022-06-10 20:10:40|97010.2|96960.2|97012.6|96962.6|97020|96979.6|97000.1|96955.7|20
1654891850000|2022-06-10 20:10:50|97013.7|96963.7|97012.4|96962.4|97013.7|96963.7|97011.9|96961.9|12
1654891860000|2022-06-10 20:11:00|97014.1|96964.1|97018.2|96968.2|97018.5|96968.5|97011.6|96961.6|15
1654891870000|2022-06-10 20:11:10|97018.4|96968.4|97018.5|96968.5|97020.9|96970.9|97017.1|96967.1|37
1654891880000|2022-06-10 20:11:20|97017.1|96967.1|97017.4|96967.4|97017.8|96967.8|97016|96966|11
1654891890000|2022-06-10 20:11:30|97015.9|96965.9|97009|96959|97016.3|96966.3|97009|96959|23
1654891900000|2022-06-10 20:11:40|97009.5|96959.5|97006.4|96956.4|97013.2|96963.2|97006.4|96956.4|8
1654891910000|2022-06-10 20:11:50|97008.6|96958.6|97005.3|96955.3|97008.7|96958.7|97003.9|96953.9|23
1654891920000|2022-06-10 20:12:00|97005|96955|97004.2|96954.2|97010.6|96973|96996.1|96953.6|20
1654891930000|2022-06-10 20:12:10|97006.4|96956.4|97009.1|96959.1|97010|96960|97006.4|96956.4|18
1654891940000|2022-06-10 20:12:20|97009.9|96959.9|96998|96973|97014.2|96976|96995.5|96959.9|25
1654891950000|2022-06-10 20:12:30|96998.1|96973.1|96995.7|96970.7|96999.1|96974.1|96995.7|96970.7|8
1654891960000|2022-06-10 20:12:40|96996.3|96971.3|96997.9|96972.9|96998.6|96973.6|96996|96971|15
1654891970000|2022-06-10 20:12:50|96996.8|96971.8|97009.3|96959.3|97009.5|96974.5|96996.8|96958.1|28
1654891980000|2022-06-10 20:13:00|97007|96957|97000.2|96975.2|97017.4|96977.2|96998.3|96953.8|22
1654891990000|2022-06-10 20:13:10|97000.4|96975.4|97011.9|96961.9|97013.9|96975.4|96998.3|96960.3|18
1654892000000|2022-06-10 20:13:20|97012.4|96962.4|97012.9|96962.9|97013.4|96963.4|97010.8|96960.8|15
1654892010000|2022-06-10 20:13:30|97012.7|96962.7|97004.5|96954.5|97012.7|96976.6|97000.3|96954.5|12
1654892020000|2022-06-10 20:13:40|97003.6|96953.6|97004|96954|97016.6|96977.2|97002.2|96952.4|23
1654892030000|2022-06-10 20:13:50|97007.1|96957.1|97010.2|96960.2|97011.2|96961.2|97007.1|96957.1|17
1654892040000|2022-06-10 20:14:00|97010.1|96960.1|97010.4|96960.4|97012|96962|97010|96960|19
1654892050000|2022-06-10 20:14:10|97012.3|96962.3|97000.6|96975.6|97014.5|96976.3|97000.6|96961.8|14
1654892060000|2022-06-10 20:14:20|97000.4|96975.4|97024.5|96974.5|97024.5|96990.5|97000.3|96963.1|33
1654892070000|2022-06-10 20:14:30|97023.7|96973.7|97019|96969|97023.7|96986.9|97005.7|96968|20
1654892080000|2022-06-10 20:14:40|97018.7|96968.7|97018.8|96968.8|97020.5|96970.5|97018.5|96968.5|7
1654892090000|2022-06-10 20:14:50|97020.2|96970.2|97026.2|96976.2|97026.9|96976.9|97020|96970|28
1654892100000|2022-06-10 20:15:00|97026.7|96976.7|97016.9|96966.9|97026.7|96976.7|97016.9|96966.9|29
1654892110000|2022-06-10 20:15:10|97018.1|96968.1|97020.7|96970.7|97021.1|96971.1|97015.2|96965.2|13
1654892120000|2022-06-10 20:15:20|97021.7|96971.7|97007.9|96982.9|97021.7|96983.5|97007.7|96967|20
1654892130000|2022-06-10 20:15:30|97008|96983|97020|96970|97020.5|96983|97006.8|96968|9
1654892140000|2022-06-10 20:15:40|97019.9|96969.9|96995.7|96945.7|97021.3|96971.3|96992.4|96942.4|39
1654892150000|2022-06-10 20:15:50|96995.8|96945.8|96992|96942|97000.4|96950.4|96990.5|96940.5|32
1654892160000|2022-06-10 20:16:00|96991.7|96941.7|96999.4|96949.4|97001.5|96951.5|96991.7|96941.7|22
1654892170000|2022-06-10 20:16:10|96999.1|96949.1|97000.4|96950.4|97003.3|96953.3|96999.1|96949.1|19
1654892180000|2022-06-10 20:16:20|97001.2|96951.2|96996.9|96946.9|97001.7|96951.7|96996.7|96946.7|15
1654892190000|2022-06-10 20:16:30|97001.5|96951.5|96998|96948|97001.7|96951.7|96995.5|96945.5|38
1654892200000|2022-06-10 20:16:40|96998.9|96948.9|96997.4|96947.4|97000.1|96950.1|96994.3|96944.3|28
1654892210000|2022-06-10 20:16:50|96997.2|96947.2|96995.5|96945.5|96997.7|96947.7|96993.6|96943.6|23
1654892220000|2022-06-10 20:17:00|96995.6|96945.6|96996.1|96946.1|96996.9|96946.9|96992.1|96942.1|25
1654892230000|2022-06-10 20:17:10|96992.3|96942.3|97002.4|96952.4|97005.3|96955.3|96991.8|96941.8|34
1654892240000|2022-06-10 20:17:20|97003.1|96953.1|97010.5|96960.5|97012.4|96971.7|96992|96953.1|30
1654892250000|2022-06-10 20:17:30|97012.2|96962.2|96999.5|96974.5|97014.3|96977.9|96999.5|96958.2|17
1654892260000|2022-06-10 20:17:40|96998.2|96973.2|97003.7|96978.7|97004.8|96979.8|96998.2|96973.2|6
1654892270000|2022-06-10 20:17:50|97016.3|96966.3|97014.8|96964.8|97016.3|96966.3|97012|96962|22
1654892280000|2022-06-10 20:18:00|97014.3|96964.3|97022|96972|97022|96972|97010.8|96960.8|15
1654892290000|2022-06-10 20:18:10|97021.7|96971.7|97018.6|96968.6|97021.9|96978.1|97001|96959.8|27
1654892300000|2022-06-10 20:18:20|97017|96967|97017.6|96967.6|97018.6|96968.6|97012.6|96962.6|25
1654892310000|2022-06-10 20:18:30|97018.1|96968.1|97015.1|96965.1|97018.1|96968.1|97011.9|96961.9|26
1654892320000|2022-06-10 20:18:40|97015.9|96965.9|97013.1|96963.1|97017.8|96967.8|97013.1|96963.1|25
1654892330000|2022-06-10 20:18:50|97015.6|96965.6|97025.8|96975.8|97026.9|96976.9|97011.1|96961.1|24
1654892340000|2022-06-10 20:19:00|97026.6|96976.6|97015.4|96965.4|97042|96992|97015.4|96965.4|33
1654892350000|2022-06-10 20:19:10|97019.2|96969.2|97047.1|96997.1|97063.5|97023.2|97010.8|96960.8|65
1654892360000|2022-06-10 20:19:20|97049.9|96999.9|97040.7|96990.7|97049.9|96999.9|97032.2|96982.2|54
1654892370000|2022-06-10 20:19:30|97039.8|96989.8|97046.5|96996.5|97046.9|96996.9|97036.6|96986.6|55
1654892380000|2022-06-10 20:19:40|97046.3|96996.3|97042|96992|97048.6|96998.6|97040.2|96990.2|37
1654892390000|2022-06-10 20:19:50|97041.9|96991.9|97041.6|96991.6|97041.9|96991.9|97039.9|96989.9|34
1654892400000|2022-06-10 20:20:00|97045.1|96995.1|97054.2|97004.2|97054.2|97016.5|97036.2|96993.9|39
1654892410000|2022-06-10 20:20:10|97053.8|97003.8|97060.9|97010.9|97066|97026.2|97051.2|97003.8|43
1654892420000|2022-06-10 20:20:20|97060.2|97010.2|97053.2|97028.2|97065.3|97028.8|97052.2|97009.7|27
1654892430000|2022-06-10 20:20:30|97053.3|97028.3|97059.3|97009.3|97065.3|97028.3|97053.3|97008|9
1654892440000|2022-06-10 20:20:40|97058.1|97008.1|97060.7|97010.7|97065.9|97029|97046.7|97008.1|38
1654892450000|2022-06-10 20:20:50|97061.3|97011.3|97061|97011|97063.9|97024.5|97048.4|97010.9|21
1654892460000|2022-06-10 20:21:00|97061.2|97011.2|97060.7|97010.7|97063|97013|97060.3|97010.3|14
1654892470000|2022-06-10 20:21:10|97063.7|97013.7|97049|97024|97064.6|97024.3|97048.9|97010.6|18
1654892480000|2022-06-10 20:21:20|97049.3|97024.3|97056.5|97031.5|97064.6|97031.6|97049.3|97010.6|26
1654892490000|2022-06-10 20:21:30|97055.3|97030.3|97073.2|97023.2|97083.2|97033.2|97053.7|97019.5|46
1654892500000|2022-06-10 20:21:40|97072.4|97022.4|97078.3|97028.3|97079.5|97039.7|97064.7|97016.5|13
1654892510000|2022-06-10 20:21:50|97079.8|97029.8|97074|97024|97081.3|97031.3|97069|97019|17
1654892520000|2022-06-10 20:22:00|97083.1|97033.1|97075|97025|97083.1|97033.1|97074|97024|18
1654892530000|2022-06-10 20:22:10|97083.5|97033.5|97079.2|97029.2|97083.5|97033.5|97066.5|97016.5|19
1654892540000|2022-06-10 20:22:20|97078.7|97028.7|97074.5|97024.5|97081.8|97031.8|97073.5|97023.5|9
1654892550000|2022-06-10 20:22:30|97073.5|97023.5|97079|97029|97083.7|97033.7|97073.5|97023.5|14
1654892560000|2022-06-10 20:22:40|97083.5|97033.5|97077|97027|97083.5|97033.5|97077|97027|11
1654892570000|2022-06-10 20:22:50|97084.5|97034.5|97083.6|97033.6|97084.5|97034.5|97076.5|97026.5|6
1654892580000|2022-06-10 20:23:00|97083.9|97033.9|97073|97023|97083.9|97033.9|97066.5|97016.5|12
1654892590000|2022-06-10 20:23:10|97070|97020|97070.5|97020.5|97078.5|97028.5|97066.5|97016.5|20
1654892600000|2022-06-10 20:23:20|97066.5|97016.5|97071.5|97021.5|97071.5|97042.5|97061.6|97016.5|10
1654892620000|2022-06-10 20:23:40|97081.7|97031.7|97068.1|97043.1|97081.7|97043.1|97068.1|97030|4
1654892630000|2022-06-10 20:23:50|97068.4|97043.4|97075.5|97025.5|97075.5|97043.4|97068.1|97019|6
1654892640000|2022-06-10 20:24:00|97069|97019|97076|97026|97081.5|97031.5|97069|97019|11
1654892650000|2022-06-10 20:24:10|97068.5|97043.5|97067.8|97042.8|97068.5|97043.5|97067.8|97042.8|3
1654892660000|2022-06-10 20:24:20|97068.3|97043.3|97076|97026|97077|97043.3|97067.8|97025.5|6
1654892670000|2022-06-10 20:24:30|97068.5|97043.5|97063.1|97038.1|97073|97043.5|97063.1|97018.5|10
1654892680000|2022-06-10 20:24:40|97071|97021|97080.5|97030.5|97080.5|97041.3|97065.1|97021|16
1654892690000|2022-06-10 20:24:50|97080.2|97030.2|97069.5|97019.5|97080.5|97038.8|97060.4|97017.1|31
1654892700000|2022-06-10 20:25:00|97070.5|97020.5|97065.5|97015.5|97074.4|97038.3|97055.1|97014.5|37
1654892710000|2022-06-10 20:25:10|97062.7|97037.7|97074.5|97024.5|97074.5|97037.8|97058.3|97012.5|28
1654892720000|2022-06-10 20:25:20|97073.8|97023.8|97058.4|97033.4|97074.7|97037.1|97058.2|97017.5|18
1654892730000|2022-06-10 20:25:30|97058.5|97033.5|97060.9|97035.9|97069.8|97036.3|97058.2|97018.7|17
1654892740000|2022-06-10 20:25:40|97059.7|97034.7|97059.9|97034.9|97072.5|97036.7|97059.5|97020.9|10
1654892750000|2022-06-10 20:25:50|97059.4|97034.4|97057.1|97032.1|97059.5|97034.5|97057|97032|14
1654892760000|2022-06-10 20:26:00|97057.2|97032.2|97062.5|97012.5|97073|97032.6|97053.2|97012|35
1654892770000|2022-06-10 20:26:10|97062.3|97012.3|97064.5|97014.5|97066|97031.9|97055.2|97010.6|13
1654892780000|2022-06-10 20:26:20|97065.3|97015.3|97056.9|97031.9|97074|97032|97056.9|97013.3|14
1654892790000|2022-06-10 20:26:30|97056.6|97031.6|97045.5|97020.5|97057.7|97032.7|97045.5|97020.5|20
1654892800000|2022-06-10 20:26:40|97055|97005|97041|97016|97057|97021.7|97041|97005|25
1654892810000|2022-06-10 20:26:50|97053.5|97003.5|97042|97017|97053.5|97019|97041.8|97003.2|17
1654892820000|2022-06-10 20:27:00|97042.6|97017.6|97044.4|97019.4|97053|97019.4|97041.7|97002.7|15
1654892830000|2022-06-10 20:27:10|97044.2|97019.2|97042.8|97017.8|97045.2|97020.2|97041.5|97016.5|25
1654892840000|2022-06-10 20:27:20|97042.9|97017.9|97056.9|97006.9|97057.5|97018.4|97040.6|97000|27
1654892850000|2022-06-10 20:27:30|97052.5|97002.5|97052|97002|97057.7|97007.7|97049.5|96999.5|28
1654892860000|2022-06-10 20:27:40|97052.5|97002.5|97056|97006|97058|97008|97052|97002|21
1654892870000|2022-06-10 20:27:50|97057.2|97007.2|97061.5|97011.5|97063|97013|97053.8|97003.8|19
1654892880000|2022-06-10 20:28:00|97063|97013|97066|97016|97071.4|97021.4|97060.5|97010.5|13
1654892890000|2022-06-10 20:28:10|97060.5|97010.5|97076.1|97026.1|97076.3|97036.9|97059.4|97010.5|30
1654892900000|2022-06-10 20:28:20|97075.6|97025.6|97071|97021|97078.8|97028.8|97070|97020|7
1654892910000|2022-06-10 20:28:30|97073|97023|97082.9|97032.9|97083.8|97033.8|97072|97022|14
1654892920000|2022-06-10 20:28:40|97083.2|97033.2|97082.5|97032.5|97089|97039|97082.5|97032.5|14
1654892930000|2022-06-10 20:28:50|97078.5|97028.5|97066.8|97041.8|97090.3|97043.7|97066.8|97028.5|9
1654892940000|2022-06-10 20:29:00|97066.9|97041.9|97074.9|97024.9|97075.1|97041.9|97062.8|97018|15
1654892950000|2022-06-10 20:29:10|97071.5|97021.5|97065.7|97040.7|97076.1|97041.4|97063.7|97021.5|29
1654892960000|2022-06-10 20:29:20|97076|97026|97068.7|97043.7|97082.4|97046.4|97066.9|97026|22
1654892970000|2022-06-10 20:29:30|97068.5|97043.5|97068.6|97043.6|97068.9|97043.9|97067.7|97042.7|6
1654892980000|2022-06-10 20:29:40|97067.8|97042.8|97066|97041|97067.8|97042.8|97065.9|97040.9|9
1654892990000|2022-06-10 20:29:50|97064.5|97039.5|97065.4|97040.4|97065.8|97040.8|97064|97039|8
1654893000000|2022-06-10 20:30:00|97079.4|97029.4|97074.6|97024.6|97079.4|97029.4|97068.5|97018.5|18
1654893010000|2022-06-10 20:30:10|97074.8|97024.8|97076.5|97026.5|97076.5|97026.5|97072.2|97022.2|11
1654893020000|2022-06-10 20:30:20|97073.9|97023.9|97079.8|97029.8|97079.8|97029.8|97073.9|97023.9|12
1654893030000|2022-06-10 20:30:30|97079.9|97029.9|97081.3|97031.3|97082.8|97032.8|97074.8|97024.8|10
1654893040000|2022-06-10 20:30:40|97075.5|97025.5|97082.5|97032.5|97083.6|97033.6|97075.5|97025.5|5
1654893050000|2022-06-10 20:30:50|97081.1|97031.1|97081.1|97031.1|97081.1|97031.1|97081.1|97031.1|1
1654893060000|2022-06-10 20:31:00|97079.7|97029.7|97082|97032|97083.5|97033.5|97074.7|97024.7|11
1654893070000|2022-06-10 20:31:10|97079.1|97029.1|97077.6|97027.6|97079.7|97029.7|97077.4|97027.4|5
1654893080000|2022-06-10 20:31:20|97073.6|97023.6|97081.3|97031.3|97081.9|97031.9|97073.6|97023.6|6
1654893090000|2022-06-10 20:31:30|97081.8|97031.8|97084.5|97034.5|97084.6|97034.6|97065.5|97015.5|19
1654893100000|2022-06-10 20:31:40|97082.4|97032.4|97087|97037|97090.7|97040.7|97079.5|97029.5|18
1654893110000|2022-06-10 20:31:50|97087.8|97037.8|97087.8|97037.8|97092|97042|97087.8|97037.8|6
1654893120000|2022-06-10 20:32:00|97087.7|97037.7|97092.3|97042.3|97092.4|97042.4|97087.7|97037.7|19
1654893130000|2022-06-10 20:32:10|97091.7|97041.7|97114|97089|97126.3|97095.6|97091.7|97041.7|45
1654893140000|2022-06-10 20:32:20|97110.5|97085.5|97124.8|97074.8|97137.5|97087.5|97110.5|97073.9|49
1654893150000|2022-06-10 20:32:30|97124|97074|97127.8|97077.8|97134.5|97084.5|97118|97068|37
1654893160000|2022-06-10 20:32:40|97130|97080|97126.4|97076.4|97134.6|97084.6|97119.4|97069.4|67
1654893170000|2022-06-10 20:32:50|97127.1|97077.1|97125.3|97075.3|97134.7|97084.7|97120.5|97070.5|50
1654893180000|2022-06-10 20:33:00|97125.7|97075.7|97208.3|97038.2|97208.3|97096.9|97113|97022.2|52
1654893190000|2022-06-10 20:33:10|97149.2|97099.2|97125.3|97075.3|97200.9|97106|97124.2|97030.8|53
1654893200000|2022-06-10 20:33:20|97125|97075|97131.7|97081.7|97131.7|97081.7|97121.1|97071.1|24
1654893210000|2022-06-10 20:33:30|97126.6|97076.6|97144.5|97094.5|97144.5|97094.5|97126.6|97076.6|37
1654893220000|2022-06-10 20:33:40|97140.7|97090.7|97133.9|97108.9|97145.1|97108.9|97130.8|97084.4|58
1654893230000|2022-06-10 20:33:50|97134.2|97109.2|97146.5|97096.5|97146.5|97109.2|97123.8|97085|68
1654893240000|2022-06-10 20:34:00|97126.5|97101.5|97127.7|97102.7|97145.2|97107.1|97124.1|97083.5|66
1654893250000|2022-06-10 20:34:10|97127.1|97102.1|97131.9|97081.9|97144.2|97108.5|97105.5|97055.5|66
1654893260000|2022-06-10 20:34:20|97135.7|97085.7|97131.7|97081.7|97135.7|97092.2|97114.4|97064.5|44
1654893270000|2022-06-10 20:34:30|97132.7|97082.7|97125|97075|97132.7|97082.7|97125|97075|13
1654893280000|2022-06-10 20:34:40|97126.4|97076.4|97120.3|97095.3|97129.9|97095.6|97119.2|97076.4|22
1654893290000|2022-06-10 20:34:50|97119.8|97094.8|97128.3|97078.3|97132.1|97094.8|97095.5|97045.5|40
1654893300000|2022-06-10 20:35:00|97129.9|97079.9|97113.3|97088.3|97130|97089.2|97113.3|97073.1|17
1654893310000|2022-06-10 20:35:10|97112.9|97087.9|97121.9|97071.9|97126.3|97088.1|97111.7|97071.9|16
1654893320000|2022-06-10 20:35:20|97125.4|97075.4|97125.1|97075.1|97125.4|97075.4|97123.6|97073.6|12
1654893330000|2022-06-10 20:35:30|97126|97076|97125|97075|97126|97076|97122|97072|8
1654893340000|2022-06-10 20:35:40|97123.5|97073.5|97115|97090|97129.1|97090.5|97115|97073.1|16
1654893350000|2022-06-10 20:35:50|97116.2|97091.2|97126.1|97076.1|97129.4|97091.5|97112.1|97066.3|26
1654893360000|2022-06-10 20:36:00|97128.9|97078.9|97125.4|97075.4|97128.9|97078.9|97106.9|97056.9|32
1654893370000|2022-06-10 20:36:10|97123.8|97073.8|97113|97088|97126.6|97088.1|97100.6|97050.6|31
1654893380000|2022-06-10 20:36:20|97112.6|97087.6|97121.5|97071.5|97129.5|97090.2|97093.5|97043.5|46
1654893390000|2022-06-10 20:36:30|97117.1|97067.1|97128|97078|97135.1|97103.8|97109.9|97059.9|44
1654893400000|2022-06-10 20:36:40|97113.8|97063.8|97111|97061|97130.5|97098.8|97094.5|97044.5|73
1654893410000|2022-06-10 20:36:50|97113.5|97063.5|97113.2|97063.2|97232.5|97083.6|97080|97002.5|75
1654893420000|2022-06-10 20:37:00|97109.3|97059.3|97084.9|97034.9|97195.3|97078.2|97071.8|96995.3|69
1654893430000|2022-06-10 20:37:10|97085.9|97035.9|97093.2|97043.2|97102.5|97052.5|97075.6|97025.6|59
1654893440000|2022-06-10 20:37:20|97093.5|97043.5|97089.3|97039.3|97098.1|97061.8|97080.9|97030.9|40
1654893450000|2022-06-10 20:37:30|97089.4|97039.4|97096.4|97046.4|97102.6|97068.9|97084|97036.1|33
1654893460000|2022-06-10 20:37:40|97096.2|97046.2|97089.9|97064.9|97101.4|97064.9|97089.8|97044.9|27
1654893470000|2022-06-10 20:37:50|97102.4|97052.4|97100.8|97050.8|97102.4|97064.8|97088|97050.6|13
1654893480000|2022-06-10 20:38:00|97100.9|97050.9|97089.9|97064.9|97103.5|97065.4|97087.2|97050.9|22
1654893490000|2022-06-10 20:38:10|97091.5|97066.5|97090.6|97065.6|97110|97077.3|97090.1|97051.4|47
1654893500000|2022-06-10 20:38:20|97090.3|97065.3|97107.8|97057.8|97123.2|97073.2|97090.3|97046|33
1654893510000|2022-06-10 20:38:30|97108|97058|97097.9|97047.9|97108|97058|97097.8|97047.8|22
1654893520000|2022-06-10 20:38:40|97099|97049|97098.8|97048.8|97099.4|97049.4|97086|97036|15
1654893530000|2022-06-10 20:38:50|97099|97049|97106.5|97056.5|97118.5|97068.5|97093.8|97043.8|51
1654893540000|2022-06-10 20:39:00|97116|97066|97103|97053|97116|97066|97099.5|97049.5|37
1654893550000|2022-06-10 20:39:10|97101.2|97051.2|97097.3|97047.3|97103|97053|97096.3|97046.3|20
1654893560000|2022-06-10 20:39:20|97098.2|97048.2|97106.5|97056.5|97113.8|97063.8|97097.6|97047.6|29
1654893570000|2022-06-10 20:39:30|97106|97056|97092.2|97042.2|97106|97056|97081|97031|26
1654893580000|2022-06-10 20:39:40|97087.7|97037.7|97099.5|97049.5|97099.5|97049.5|97087.7|97037.7|18
1654893590000|2022-06-10 20:39:50|97099.1|97049.1|97102.2|97052.2|97102.2|97052.2|97099.1|97049.1|14
1654893600000|2022-06-10 20:40:00|97102.3|97052.3|97103|97053|97103|97053|97101.4|97051.4|20
1654893610000|2022-06-10 20:40:10|97103.5|97053.5|97103|97053|97103.6|97053.6|97101.1|97051.1|8
1654893620000|2022-06-10 20:40:20|97102.7|97052.7|97102.3|97052.3|97103.5|97053.5|97101.8|97051.8|12
1654893630000|2022-06-10 20:40:30|97102.1|97052.1|97102.1|97052.1|97102.1|97052.1|97102.1|97052.1|1
1654893640000|2022-06-10 20:40:40|97101.3|97051.3|97101.5|97051.5|97102.1|97052.1|97101.2|97051.2|9
1654893650000|2022-06-10 20:40:50|97102|97052|97102.2|97052.2|97102.5|97052.5|97100.1|97050.1|12
1654893660000|2022-06-10 20:41:00|97097.6|97047.6|97110.1|97060.1|97112.7|97062.7|97097.6|97047.6|50
1654893670000|2022-06-10 20:41:10|97105.3|97055.3|97103.8|97053.8|97114.8|97064.8|97101|97051|45
1654893680000|2022-06-10 20:41:20|97104.2|97054.2|97112.5|97062.5|97202.1|97069.3|97101.4|96992.5|57
1654893690000|2022-06-10 20:41:30|97115.6|97065.6|97108.3|97058.3|97122.4|97072.4|97099.3|97049.3|33
1654893700000|2022-06-10 20:41:40|97111.8|97061.8|97108.5|97058.5|97111.9|97061.9|97107.9|97057.9|9
1654893710000|2022-06-10 20:41:50|97108.3|97058.3|97112.1|97062.1|97112.4|97062.4|97107.4|97057.4|4
1654893720000|2022-06-10 20:42:00|97108.3|97058.3|97110.6|97060.6|97118.1|97068.1|97106.5|97056.5|31
1654893730000|2022-06-10 20:42:10|97108.6|97058.6|97108.4|97058.4|97108.6|97058.6|97108.4|97058.4|2
1654893740000|2022-06-10 20:42:20|97112.4|97062.4|97110.4|97060.4|97112.8|97062.8|97109.9|97059.9|17
1654893750000|2022-06-10 20:42:30|97110.8|97060.8|97110.3|97060.3|97110.9|97060.9|97109.8|97059.8|12
1654893760000|2022-06-10 20:42:40|97110.4|97060.4|97111|97061|97111|97061|97109.9|97059.9|15
1654893770000|2022-06-10 20:42:50|97110.8|97060.8|97113|97063|97113.1|97063.1|97110.1|97060.1|17
1654893780000|2022-06-10 20:43:00|97113.1|97063.1|97110|97060|97113.2|97063.2|97107.9|97057.9|21
1654893790000|2022-06-10 20:43:10|97111|97061|97110.8|97060.8|97111|97061|97105.7|97055.7|16
1654893800000|2022-06-10 20:43:20|97110.7|97060.7|97109|97059|97113|97063|97105.5|97055.5|21
1654893810000|2022-06-10 20:43:30|97108.6|97058.6|97108.6|97058.6|97110.3|97060.3|97106.3|97056.3|27
1654893820000|2022-06-10 20:43:40|97108.7|97058.7|97108.5|97058.5|97108.7|97058.7|97108.5|97058.5|3
1654893830000|2022-06-10 20:43:50|97109.1|97059.1|97108.7|97058.7|97109.3|97059.3|97106.4|97056.4|12
1654893840000|2022-06-10 20:44:00|97107.6|97057.6|97109.3|97059.3|97109.3|97059.3|97107.6|97057.6|2
1654893850000|2022-06-10 20:44:10|97108.8|97058.8|97108.1|97058.1|97109.3|97059.3|97108.1|97058.1|5
1654893860000|2022-06-10 20:44:20|97107|97057|97103.9|97053.9|97107|97057|97102.5|97052.5|14
1654893870000|2022-06-10 20:44:30|97103.6|97053.6|97104.1|97054.1|97104.1|97054.1|97103.6|97053.6|6
1654893880000|2022-06-10 20:44:40|97102.7|97052.7|97103.2|97053.2|97103.9|97053.9|97102.5|97052.5|9
1654893890000|2022-06-10 20:44:50|97103.4|97053.4|97104.4|97054.4|97105.6|97055.6|97103.4|97053.4|16
1654893900000|2022-06-10 20:45:00|97104.2|97054.2|97099|97049|97104.2|97054.2|97096.9|97046.9|36
1654893910000|2022-06-10 20:45:10|97099.4|97049.4|97099.3|97049.3|97100.7|97050.7|97099|97049|14
1654893920000|2022-06-10 20:45:20|97102.5|97052.5|97102|97052|97102.5|97052.5|97099.5|97049.5|9
1654893930000|2022-06-10 20:45:30|97102.5|97052.5|97099.7|97049.7|97102.5|97052.5|97099.7|97049.7|3
1654893940000|2022-06-10 20:45:40|97102.3|97052.3|97086.7|97036.7|97102.3|97052.3|97086|97036|26
1654893950000|2022-06-10 20:45:50|97088.3|97038.3|97085.6|97035.6|97091.6|97041.6|97085.6|97035.6|17
1654893960000|2022-06-10 20:46:00|97085.2|97035.2|97084.8|97034.8|97087.9|97037.9|97083.3|97033.3|44
1654893970000|2022-06-10 20:46:10|97084.3|97034.3|97111.7|97061.7|97133|97083|97084.2|97034.2|30
1654893980000|2022-06-10 20:46:20|97114.4|97064.4|97124.5|97074.5|97124.5|97074.5|97106|97056|24
1654893990000|2022-06-10 20:46:30|97105.9|97055.9|97093.8|97043.8|97122.5|97072.5|97093.3|97043.3|25
1654894000000|2022-06-10 20:46:40|97102.4|97052.4|97119.5|97069.5|97122.8|97072.8|97084.5|97034.5|22
1654894010000|2022-06-10 20:46:50|97087.9|97037.9|97121.5|97071.5|97121.5|97071.5|97087.9|97037.9|8
1654894020000|2022-06-10 20:47:00|97084.9|97034.9|97088.3|97038.3|97093.8|97043.8|97080.6|97030.6|8
1654894030000|2022-06-10 20:47:10|97084.4|97034.4|97082.5|97032.5|97112.5|97062.5|97074.3|97024.3|12
1654894040000|2022-06-10 20:47:20|97076.5|97026.5|97076.1|97026.1|97093.4|97043.4|97076.1|97026.1|12
1654894050000|2022-06-10 20:47:30|97075.4|97025.4|97085.7|97035.7|97085.9|97035.9|97075.3|97025.3|21
1654894060000|2022-06-10 20:47:40|97083.6|97033.6|97082.8|97032.8|97093.9|97043.9|97076.6|97026.6|16
1654894070000|2022-06-10 20:47:50|97093.8|97043.8|97076.1|97026.1|97113|97063|97076.1|97026.1|5
1654894080000|2022-06-10 20:48:00|97082.1|97032.1|97086.1|97036.1|97086.1|97036.1|97082.1|97032.1|3
1654894090000|2022-06-10 20:48:10|97085|97035|97078.7|97028.7|97090.9|97040.9|97076.3|97026.3|7
1654894100000|2022-06-10 20:48:20|97084.2|97034.2|97076.8|97026.8|97084.2|97034.2|97075.6|97025.6|14
1654894110000|2022-06-10 20:48:30|97077.2|97027.2|97079.9|97029.9|97086.9|97036.9|97074.7|97024.7|44
1654894120000|2022-06-10 20:48:40|97077.9|97027.9|97080|97030|97087.4|97037.4|97077.8|97027.8|43
1654894130000|2022-06-10 20:48:50|97079.8|97029.8|97079.4|97029.4|97085.7|97035.7|97079.4|97029.4|19
1654894140000|2022-06-10 20:49:00|97080.5|97030.5|97092.3|97042.3|97092.6|97042.6|97079.4|97029.4|32
1654894150000|2022-06-10 20:49:10|97090.9|97040.9|97082.8|97032.8|97091.9|97041.9|97074.9|97024.9|41
1654894160000|2022-06-10 20:49:20|97082.5|97032.5|97082.5|97032.5|97102.3|97052.3|97074.6|97024.6|43
1654894170000|2022-06-10 20:49:30|97080.4|97030.4|97080.4|97030.4|97088.5|97038.5|97077.1|97027.1|41
1654894180000|2022-06-10 20:49:40|97080.3|97030.3|97083.8|97033.8|97084.4|97034.4|97075.6|97025.6|35
1654894190000|2022-06-10 20:49:50|97081.6|97031.6|97080.6|97030.6|97083.8|97033.8|97075.9|97025.9|39
1654894200000|2022-06-10 20:50:00|97080.3|97030.3|97084.9|97034.9|97107.5|97057.5|97078.2|97028.2|36
1654894210000|2022-06-10 20:50:10|97085|97035|97083.9|97033.9|97091.3|97041.3|97080.2|97030.2|33
1654894220000|2022-06-10 20:50:20|97089|97039|97112.5|97062.5|97117|97067|97081.6|97031.6|14
1654894230000|2022-06-10 20:50:30|97086.1|97036.1|97088.5|97038.5|97088.5|97038.5|97086.1|97036.1|2
1654894240000|2022-06-10 20:50:40|97112.5|97062.5|97112.5|97062.5|97112.5|97062.5|97112.5|97062.5|1
1654894250000|2022-06-10 20:50:50|97155|96970|97089.4|97039.4|97155|97058.5|97084.2|96970|12
1654894260000|2022-06-10 20:51:00|97092.1|97042.1|97158|96978|97158|97055.8|97089.4|96977|10
1654894270000|2022-06-10 20:51:10|97159|96979|97162.6|96989.2|97162.6|97058.8|97105.8|96979|5
1654894280000|2022-06-10 20:51:20|97110|97060|97165.2|96993.9|97165.2|97060|97096.5|96993.9|5
1654894290000|2022-06-10 20:51:30|97154|96970.1|97097.4|97047.4|97154|97047.4|97094.9|96970.1|4
1654894300000|2022-06-10 20:51:40|97101.1|97051.1|97109.5|97059.5|97109.5|97059.5|97101.1|97051.1|6
1654894310000|2022-06-10 20:51:50|97109.1|97059.1|97100.4|97050.4|97112.5|97062.5|97100.3|97050.3|10
1654894320000|2022-06-10 20:52:00|97101.9|97051.9|97112.5|97062.5|97161.6|97062.5|97101.2|96966.8|6
1654894340000|2022-06-10 20:52:20|97098.4|97048.4|97107.6|97057.6|97107.6|97057.6|97098.4|97048.4|3
1654894350000|2022-06-10 20:52:30|97107.8|97057.8|97103.1|97053.1|97107.8|97057.8|97098|97048|13
1654894360000|2022-06-10 20:52:40|97103.2|97053.2|97103.8|97053.8|97104.2|97054.2|97103.2|97053.2|4
1654894370000|2022-06-10 20:52:50|97104.5|97054.5|97099|97049|97180.5|97054.5|97077.6|96980.5|43
1654894380000|2022-06-10 20:53:00|97102.4|97052.4|97100|97050|97162.8|97052.4|97099|96983.8|17
1654894390000|2022-06-10 20:53:10|97168.2|96997.4|97103.5|97053.5|97188|97054.5|97100|96987|9
1654894400000|2022-06-10 20:53:20|97157.2|96958.9|97076.5|97026.5|97157.2|97026.5|97076.5|96958.9|2
1654894410000|2022-06-10 20:53:30|97076.1|97026.1|97094|97044|97094|97044|97076.1|97026.1|10
1654894420000|2022-06-10 20:53:40|97095.4|97045.4|97094.6|97044.6|97097.6|97047.6|97086.5|97036.5|11
1654894430000|2022-06-10 20:53:50|97097.6|97047.6|97091|97041|97137|97047.6|97087.3|96970.9|11
1654894440000|2022-06-10 20:54:00|97096|97046|97095.9|97045.9|97096|97046|97091|97041|4
1654894450000|2022-06-10 20:54:10|97098.1|97048.1|97090.6|97040.6|97098.1|97048.1|97090.6|97040.6|4
1654894460000|2022-06-10 20:54:20|97090.5|97040.5|97090.5|97040.5|97095.8|97045.8|97081.4|97031.4|7
1654894470000|2022-06-10 20:54:30|97095.8|97045.8|97099|97049|97139.1|97049.8|97086.8|96949.2|15
1654894480000|2022-06-10 20:54:40|97083.5|97033.5|97090.6|97040.6|97141.1|97053.5|97081.2|96946.3|24
1654894490000|2022-06-10 20:54:50|97097.8|97047.8|97102.4|97052.4|97102.4|97052.4|97089.8|97039.8|9
1654894500000|2022-06-10 20:55:00|97096.3|97046.3|97121|96921|97178|97052.9|97096.3|96907.1|69
1654894510000|2022-06-10 20:55:10|97175.3|96975.3|97126.1|96926.1|97184.8|96984.8|97110.8|96910.8|74
1654894520000|2022-06-10 20:55:20|97126.7|96926.7|97125.9|96925.9|97142.9|96942.9|97115.5|96915.5|58
1654894530000|2022-06-10 20:55:30|97130.5|96930.5|97129|96929|97133.1|96933.1|97114|96914|62
1654894540000|2022-06-10 20:55:40|97149.6|96949.6|97136.8|96936.8|97149.6|96949.6|97121.4|96921.4|52
1654894550000|2022-06-10 20:55:50|97138.8|96938.8|97116.4|96916.4|97141.9|96941.9|97110.9|96910.9|56
1654894560000|2022-06-10 20:56:00|97119.9|96919.9|97135.1|96935.1|97150.9|96950.9|97116.4|96916.4|57
1654894570000|2022-06-10 20:56:10|97134.9|96934.9|97135.9|96935.9|97144.1|96944.1|97123.6|96923.6|61
1654894580000|2022-06-10 20:56:20|97139.1|96939.1|97129.8|96929.8|97146|96957|97118.3|96918.3|56
1654894590000|2022-06-10 20:56:30|97099.7|96899.7|97145.1|96945.1|97160.7|96960.7|97099.7|96899.7|71
1654894600000|2022-06-10 20:56:40|97139.7|96939.7|97152.9|96952.9|97160|96960|97118.8|96918.8|73
1654894610000|2022-06-10 20:56:50|97154.7|96954.7|97153.9|96953.9|97154.7|96954.7|97122.6|96922.6|72
1654894620000|2022-06-10 20:57:00|97148.1|96948.1|97144.7|96944.7|97152|96952|97128.8|96928.8|61
1654894630000|2022-06-10 20:57:10|97141.3|96941.3|97144|96944|97153.1|96953.1|97133.8|96933.8|56
1654894640000|2022-06-10 20:57:20|97138.2|96938.2|97133.4|96933.4|97163.4|96971.4|97125.9|96925.9|46
1654894650000|2022-06-10 20:57:30|97127.6|96927.6|97139.7|96939.7|97161.7|96961.7|97110.4|96910.4|39
1654894660000|2022-06-10 20:57:40|97138.5|96938.5|97145|96945|97174.9|96979.8|97132.3|96932.3|36
1654894670000|2022-06-10 20:57:50|97138|96938|97138|96938|97169|96974.2|97126.4|96926.4|28
1654894680000|2022-06-10 20:58:00|97167.3|96967.3|97146.1|96946.1|97170.6|96971.3|97132.2|96932.2|50
1654894690000|2022-06-10 20:58:10|97138.8|96938.8|97146.5|96946.5|97168.8|96968.8|97132.5|96932.5|50
1654894700000|2022-06-10 20:58:20|97156.5|96956.5|97164|96984|97172.9|96984|97143.9|96943.9|63
1654894710000|2022-06-10 20:58:30|97146.6|96946.6|97159.8|96959.8|97178|96989.7|97139.1|96939.1|72
1654894720000|2022-06-10 20:58:40|97162.3|96962.3|97178.8|96978.8|97180.4|96980.4|97140.6|96940.6|70
1654894730000|2022-06-10 20:58:50|97166.6|96966.6|97153.6|96953.6|97184.6|96984.6|97141|96941|65
1655064000000|2022-06-12 20:00:00|97149.5|96929.5|97149.5|96929.5|97149.5|96929.5|97149.5|96929.5|1
1655067670000|2022-06-12 21:01:10|97139.5|96939.5|97139.5|96939.5|97139.5|96939.5|97139.5|96939.5|1
1655071370000|2022-06-12 22:02:50|97034.4|96834.4|97034.4|96834.4|97034.4|96834.4|97034.4|96834.4|1
1655071380000|2022-06-12 22:03:00|97049.2|96849.2|97058|96858|97058|96858|97049.2|96849.2|2
1655071570000|2022-06-12 22:06:10|97176.5|96976.5|97175.8|96975.8|97176.5|96976.5|97175.8|96975.8|2
1655071580000|2022-06-12 22:06:20|97118.5|96918.5|97122.1|96922.1|97122.1|96922.1|97118.5|96918.5|3
1655071650000|2022-06-12 22:07:30|97176.6|96976.6|97176.6|96976.6|97176.6|96976.6|97176.6|96976.6|1
1655071680000|2022-06-12 22:08:00|97177.1|96977.1|97138.4|96938.4|97177.1|96977.1|97138.4|96938.4|2
1655071710000|2022-06-12 22:08:30|97176.1|96976.1|97176.6|96976.6|97176.6|96976.6|97176.1|96976.1|2
1655071740000|2022-06-12 22:09:00|97150.4|96950.4|97150.6|96950.6|97150.6|96950.6|97150.4|96950.4|2
1655071750000|2022-06-12 22:09:10|97176.7|96976.7|97175|96975|97176.7|96976.7|97174.7|96974.7|3
1655071760000|2022-06-12 22:09:20|97123.7|96923.7|97125.7|96925.7|97125.7|96925.7|97123.7|96923.7|2
1655071770000|2022-06-12 22:09:30|97207.1|97007.1|97207.1|97007.1|97207.1|97007.1|97207.1|97007.1|1
1655071800000|2022-06-12 22:10:00|97206.2|97006.2|97212.6|97012.6|97212.6|97012.6|97206.2|97006.2|3
1655071810000|2022-06-12 22:10:10|97124|96924|97124|96924|97124|96924|97124|96924|1
1655071830000|2022-06-12 22:10:30|97211.5|97011.5|97177.6|96977.6|97213.9|97013.9|97177.6|96977.6|5
1655071840000|2022-06-12 22:10:40|97178.1|96978.1|97178.1|96978.1|97178.1|96978.1|97178.1|96978.1|1
1655071860000|2022-06-12 22:11:00|97177.7|96977.7|97177.7|96977.7|97177.7|96977.7|97177.7|96977.7|1
1655071870000|2022-06-12 22:11:10|97178.1|96978.1|97101.4|96901.4|97178.1|96978.1|97101.4|96901.4|3
1655071890000|2022-06-12 22:11:30|97129.9|96929.9|97150.4|96950.4|97150.4|96950.4|97128.9|96928.9|4
1655071900000|2022-06-12 22:11:40|97150.2|96950.2|97152.6|96952.6|97152.7|96952.7|97150.2|96950.2|5
1655071920000|2022-06-12 22:12:00|97178|96978|97178|96978|97178|96978|97178|96978|1
1655071930000|2022-06-12 22:12:10|97121.4|96921.4|97121.1|96921.1|97121.7|96921.7|97121.1|96921.1|3
1655071950000|2022-06-12 22:12:30|97175.9|96975.9|97150.9|96950.9|97175.9|96975.9|97118.4|96918.4|12
1655071980000|2022-06-12 22:13:00|97211|97011|97211|97011|97211|97011|97211|97011|1
1655072000000|2022-06-12 22:13:20|97212.5|97012.5|97211.2|97011.2|97212.5|97012.5|97211.2|97011.2|2
1655072010000|2022-06-12 22:13:30|97151.3|96951.3|97152.9|96952.9|97152.9|96952.9|97151.3|96951.3|2
1655072040000|2022-06-12 22:14:00|97212.2|97012.2|97212.6|97012.6|97212.6|97012.6|97212.2|97012.2|2
1655072060000|2022-06-12 22:14:20|97147.3|96947.3|97149.5|96949.5|97149.5|96949.5|97147.3|96947.3|3
1655072070000|2022-06-12 22:14:30|97150.2|96950.2|97150.2|96950.2|97150.2|96950.2|97150.2|96950.2|1
1655072080000|2022-06-12 22:14:40|97211.5|97011.5|97211.5|97011.5|97211.5|97011.5|97211.5|97011.5|1
1655072090000|2022-06-12 22:14:50|97218.8|97018.8|97218.8|97018.8|97218.8|97018.8|97218.8|97018.8|1
1655072610000|2022-06-12 22:23:30|97188.1|96988.1|97187.1|96987.1|97192|96992|97172.4|96972.4|18
1655072620000|2022-06-12 22:23:40|97185.3|96985.3|97180.8|96980.8|97189.1|96989.1|97165|96965|58
1655072630000|2022-06-12 22:23:50|97180.7|96980.7|97216.3|97016.3|97237.6|97037.6|97162.7|96962.7|68
1655072640000|2022-06-12 22:24:00|97218.8|97018.8|97206.7|97006.7|97221.2|97021.2|97188.6|96988.6|55
1655072650000|2022-06-12 22:24:10|97208.6|97008.6|97203.6|97003.6|97209.9|97009.9|97203.6|97003.6|30
1655072660000|2022-06-12 22:24:20|97203.1|97003.1|97197.8|96997.8|97205|97005|97196.6|96996.6|26
1655072670000|2022-06-12 22:24:30|97196.8|96996.8|97195.3|96995.3|97198.7|96998.7|97195.2|96995.2|12
1655072680000|2022-06-12 22:24:40|97196.2|96996.2|97216.4|97016.4|97218|97018|97195|96995|23
1655072690000|2022-06-12 22:24:50|97216.2|97016.2|97211.3|97011.3|97225.5|97025.5|97211.3|97011.3|35
1655072700000|2022-06-12 22:25:00|97210.7|97010.7|97222.5|97022.5|97228.8|97028.8|97210.7|97010.7|46
1655072710000|2022-06-12 22:25:10|97222.6|97022.6|97210.4|97010.4|97223|97023|97210|97010|34
1655072720000|2022-06-12 22:25:20|97211.6|97011.6|97200.4|97000.4|97211.6|97011.6|97199.8|96999.8|23
1655072730000|2022-06-12 22:25:30|97199|96999|97189.4|97012.9|97207.7|97012.9|97189.4|96996.5|31
1655072740000|2022-06-12 22:25:40|97191.1|97004.1|97195|96995|97201.2|97012.8|97184.7|96988|35
1655072750000|2022-06-12 22:25:50|97193.2|96993.2|97187.7|96987.7|97193.2|96993.2|97183.6|96983.6|36
1655072760000|2022-06-12 22:26:00|97189.1|96989.1|97188.6|96988.6|97195.8|96997.9|97181.1|96981.1|29
1655072770000|2022-06-12 22:26:10|97188.5|96988.5|97203.9|97003.9|97230.2|97030.2|97174.1|96974.1|35
1655072780000|2022-06-12 22:26:20|97207.9|97027.5|97273.3|97073.3|97325.7|97125.7|97207.9|97024|57
1655072790000|2022-06-12 22:26:30|97264.4|97064.4|97279.4|97079.4|97279.8|97079.8|97264.4|97064.4|33
1655072800000|2022-06-12 22:26:40|97278.4|97078.4|97267.5|97067.5|97278.4|97078.4|97266.4|97066.4|32
1655072810000|2022-06-12 22:26:50|97267.6|97067.6|97271.4|97071.4|97282.3|97082.3|97266.8|97066.8|27
1655072820000|2022-06-12 22:27:00|97270.9|97070.9|97249.8|97049.8|97270.9|97070.9|97247.6|97047.6|42
1655072830000|2022-06-12 22:27:10|97250|97050|97259.4|97059.4|97263.6|97063.6|97248.8|97048.8|27
1655072840000|2022-06-12 22:27:20|97257.5|97057.5|97249.3|97049.3|97257.5|97057.5|97248.3|97048.3|21
1655072850000|2022-06-12 22:27:30|97249.2|97049.2|97309.5|97109.5|97369.9|97169.9|97247.3|97047.3|52
1655072860000|2022-06-12 22:27:40|97301.7|97101.7|97280|97080|97322.3|97122.3|97247.1|97047.1|42
1655072870000|2022-06-12 22:27:50|97280.8|97080.8|97277.6|97077.6|97284.2|97084.2|97263.1|97063.1|33
1655072880000|2022-06-12 22:28:00|97279|97079|97278.4|97078.4|97282.2|97082.2|97215.2|97015.2|40
1655072890000|2022-06-12 22:28:10|97279.4|97079.4|97264.5|97064.5|97279.4|97079.4|97264.5|97064.5|32
1655072900000|2022-06-12 22:28:20|97263.6|97063.6|97277.4|97077.4|97277.4|97077.4|97258.6|97058.6|34
1655072910000|2022-06-12 22:28:30|97276.3|97076.3|97284|97084|97284|97084|97261.1|97061.1|41
1655072920000|2022-06-12 22:28:40|97273.5|97073.5|97321.6|97121.6|97365.7|97165.7|97262.9|97062.9|57
1655072930000|2022-06-12 22:28:50|97326|97126|97290.2|97090.2|97326|97126|97285.7|97085.7|47
1655072940000|2022-06-12 22:29:00|97293.1|97093.1|97376.3|97188.5|97394|97305.7|97264.7|97064.7|57
1655072950000|2022-06-12 22:29:10|97380.8|97189.2|97377.2|97181|97383.2|97203.7|97368.8|97168.8|60
1655072960000|2022-06-12 22:29:20|97374.7|97184.2|97371.5|97184.3|97378.6|97191|97371.5|97177.7|25
1655072970000|2022-06-12 22:29:30|97370.2|97185.5|97257.5|97207.5|97370.2|97213.9|97247.2|97140.8|32
1655072980000|2022-06-12 22:29:40|97258.4|97208.4|97363.6|97187.5|97373.3|97273.9|97252.3|97156.6|64
1655072990000|2022-06-12 22:29:50|97365.3|97199.5|97340.6|97177.5|97370.1|97217.2|97264|97169.4|58
1655073000000|2022-06-12 22:30:00|97340.3|97177.9|97323.4|97179.8|97355.2|97230.5|97254.9|97156.1|64
1655073010000|2022-06-12 22:30:10|97335.1|97167.4|97324.1|97165.4|97339|97226|97253.3|97152.1|55
1655073020000|2022-06-12 22:30:20|97262.7|97212.7|97342.9|97174.6|97371.4|97231.4|97262.7|97162.9|47
1655073030000|2022-06-12 22:30:30|97357.1|97186.1|97343|97188.7|97362.9|97225.9|97274.8|97161.3|64
1655073040000|2022-06-12 22:30:40|97342.2|97189.7|97337.3|97187.5|97354.2|97189.7|97337.3|97172.2|48
1655073050000|2022-06-12 22:30:50|97337.5|97188.1|97315|97173.7|97348.2|97188.1|97306.1|97171.1|53
1655073060000|2022-06-12 22:31:00|97324|97178.7|97344.2|97195.4|97344.2|97225.8|97260.7|97150|49
1655073070000|2022-06-12 22:31:10|97341.9|97179.4|97343|97173|97351.6|97192.9|97327.5|97162.1|45
1655073080000|2022-06-12 22:31:20|97341.4|97191.1|97349.7|97194.3|97352.8|97194.3|97338|97172.3|41
1655073090000|2022-06-12 22:31:30|97349.6|97194.2|97372.1|97198.5|97387.1|97206.4|97340|97177.2|55
1655073100000|2022-06-12 22:31:40|97367.6|97198.9|97362.1|97207.8|97376.8|97208.8|97348.3|97175.6|45
1655073110000|2022-06-12 22:31:50|97358.4|97209.7|97375.8|97182|97377.1|97210.3|97356.9|97181.5|57
1655073120000|2022-06-12 22:32:00|97374.9|97196.1|97360.9|97202.5|97378.6|97209.4|97350.1|97181.4|67
1655073130000|2022-06-12 22:32:10|97372|97199.4|97376.1|97192.9|97377.2|97211.4|97352.9|97192.6|46
1655073140000|2022-06-12 22:32:20|97376.2|97193|97366.6|97205.9|97388.9|97213.5|97363.6|97188.2|42
1655073150000|2022-06-12 22:32:30|97376.6|97204.6|97373.1|97184.4|97379|97212.3|97366.1|97179.5|47
1655073160000|2022-06-12 22:32:40|97375.2|97183.1|97375.7|97190|97381.2|97196.9|97367.2|97179.4|32
1655073170000|2022-06-12 22:32:50|97373.7|97190.6|97375.9|97183.9|97388.4|97202.8|97369.5|97183.2|36
1655073180000|2022-06-12 22:33:00|97374.9|97188.3|97368.5|97215.4|97386.7|97221.2|97355.7|97185.3|55
1655073190000|2022-06-12 22:33:10|97366.6|97205|97377|97225.9|97397.2|97232|97356.3|97197.2|50
1655073200000|2022-06-12 22:33:20|97386.5|97206.1|97371.8|97221.6|97400.4|97238.4|97368.7|97201.5|48
1655073210000|2022-06-12 22:33:30|97371.6|97222.2|97350.4|97215.3|97379.5|97222.3|97350.4|97211.2|40
1655073220000|2022-06-12 22:33:40|97359.9|97214.8|97342.4|97195.8|97375.4|97214.8|97341.1|97195.8|16
1655073230000|2022-06-12 22:33:50|97341.5|97198.3|97298.6|97248.6|97342.4|97255.6|97298.6|97198.3|17
1655073240000|2022-06-12 22:34:00|97299.1|97249.1|97361.8|97182.2|97371.1|97256.8|97296.1|97174.5|30
1655073250000|2022-06-12 22:34:10|97375.2|97201|97360|97194.1|97375.2|97209.2|97335.8|97174.4|28
1655073260000|2022-06-12 22:34:20|97359.9|97194.2|97363.5|97187.9|97363.5|97210.7|97334.8|97187.9|24
1655073270000|2022-06-12 22:34:30|97361.6|97188.6|97297.6|97247.6|97362.2|97253.2|97297.2|97188.6|27
1655073280000|2022-06-12 22:34:40|97297.4|97247.4|97337|97208.8|97345.1|97253.7|97295.9|97201.7|23
1655073290000|2022-06-12 22:34:50|97304.3|97254.3|97358|97189|97360.6|97254.3|97296.1|97187.9|29
1655073300000|2022-06-12 22:35:00|97348.7|97201.8|97389.7|97233.2|97402.8|97306.5|97333.9|97201.8|46
1655073310000|2022-06-12 22:35:10|97384.1|97241.9|97379.7|97245.2|97384.1|97249.2|97374.6|97238.2|26
1655073320000|2022-06-12 22:35:20|97379.5|97242.5|97382.9|97251.3|97388.6|97255.2|97378.4|97241.8|41
1655073330000|2022-06-12 22:35:30|97384.1|97250.1|97370|97241.5|97385.5|97293.9|97332.5|97238.5|34
1655073340000|2022-06-12 22:35:40|97375.1|97230.5|97345.6|97295.6|97375.1|97298.6|97338.6|97220.8|25
1655073350000|2022-06-12 22:35:50|97345.5|97295.5|97394.1|97236.6|97400.7|97296|97341.5|97236.2|17
1655073360000|2022-06-12 22:36:00|97398.2|97231.8|97384.7|97257.7|97399|97257.8|97383.6|97231.8|30
1655073370000|2022-06-12 22:36:10|97347.8|97297.8|97388.6|97255.2|97394.6|97298|97346|97249.5|18
1655073380000|2022-06-12 22:36:20|97388.8|97256.5|97353.9|97303.9|97398.4|97304|97349.3|97252.5|48
1655073390000|2022-06-12 22:36:30|97356.8|97306.8|97426.9|97279.1|97435.5|97328.2|97353.8|97256.8|48
1655073400000|2022-06-12 22:36:40|97427.7|97279.2|97423.2|97278.2|97434.8|97289.3|97420.3|97273.4|38
1655073410000|2022-06-12 22:36:50|97429.5|97270.1|97427.6|97276.4|97432.9|97286.3|97420.5|97270.1|38
1655073420000|2022-06-12 22:37:00|97428.8|97276.5|97401.5|97271.6|97429.4|97319.5|97363.4|97268.4|20
1655073430000|2022-06-12 22:37:10|97400.8|97274.5|97365.8|97315.8|97400.8|97322.1|97362.2|97274.5|39
1655073440000|2022-06-12 22:37:20|97367.8|97317.8|97435.9|97262.1|97437.5|97327.2|97366.1|97258|24
1655073450000|2022-06-12 22:37:30|97422.8|97278.7|97431.9|97270.6|97439.7|97287|97418.6|97261|44
1655073460000|2022-06-12 22:37:40|97435.3|97267.6|97432.2|97275.4|97439.8|97275.7|97428.7|97266.5|34
1655073470000|2022-06-12 22:37:50|97432.6|97274.5|97372.9|97322.9|97437|97324.2|97372.9|97268|22
1655073480000|2022-06-12 22:38:00|97376.9|97326.9|97377.7|97327.7|97410.3|97328.9|97374.9|97274.2|30
1655073490000|2022-06-12 22:38:10|97373.9|97323.9|97372.5|97322.5|97376.5|97326.5|97369.6|97319.6|38
1655073500000|2022-06-12 22:38:20|97372.3|97322.3|97443.2|97289.3|97445.7|97327.2|97372.2|97282.2|40
1655073510000|2022-06-12 22:38:30|97443.6|97288.4|97440.7|97279.3|97443.6|97288.4|97433.2|97269.4|34
1655073520000|2022-06-12 22:38:40|97447.1|97272.5|97442.6|97292.3|97447.4|97297.4|97436.1|97272.5|27
1655073530000|2022-06-12 22:38:50|97442.7|97292.4|97376|97326|97443.7|97331.5|97373.3|97273.3|49
1655073540000|2022-06-12 22:39:00|97377.4|97327.4|97372.7|97322.7|97408.2|97330|97370.3|97281.3|12
1655073550000|2022-06-12 22:39:10|97379|97329|97418.1|97268|97434.6|97329|97356.9|97251.6|25
1655073560000|2022-06-12 22:39:20|97418|97274.2|97430.5|97273|97433.9|97330.3|97380.3|97249.6|37
1655073570000|2022-06-12 22:39:30|97431.8|97271.8|97431.2|97275.9|97435.4|97281.3|97425.2|97268.9|20
1655073580000|2022-06-12 22:39:40|97436.7|97270.4|97374.8|97324.8|97436.7|97328.3|97374.8|97269.9|17
1655073590000|2022-06-12 22:39:50|97377.7|97327.7|97379.3|97329.3|97380.3|97330.3|97376.1|97326.1|10
1655073600000|2022-06-12 22:40:00|97379.6|97329.6|97375.3|97325.3|97379.6|97329.6|97373.7|97323.7|9
1655073610000|2022-06-12 22:40:10|97375.1|97325.1|97443.8|97272.5|97443.8|97335|97370.3|97272.5|39
1655073620000|2022-06-12 22:40:20|97439.1|97275.2|97378.8|97328.8|97439.1|97329.7|97375.4|97275.2|18
1655073630000|2022-06-12 22:40:30|97412.8|97284.9|97426.3|97287.1|97427.7|97289.5|97412.8|97274|35
1655073640000|2022-06-12 22:40:40|97426.2|97286|97373.6|97323.6|97427.5|97324.5|97369.7|97284.4|25
1655073650000|2022-06-12 22:40:50|97373.3|97323.3|97370.9|97320.9|97374.7|97324.7|97370.6|97320.6|26
1655073660000|2022-06-12 22:41:00|97373.5|97323.5|97439|97277.8|97447.1|97328.8|97372|97264.6|24
1655073670000|2022-06-12 22:41:10|97438.4|97285.5|97430.1|97294.7|97442.7|97331.4|97381.3|97280.2|15
1655073680000|2022-06-12 22:41:20|97431.1|97286.1|97437.5|97275.3|97442.4|97296.1|97430.7|97275.3|35
1655073690000|2022-06-12 22:41:30|97437.1|97275.2|97375.9|97325.9|97440.1|97329.1|97375.3|97271.3|44
1655073700000|2022-06-12 22:41:40|97376.3|97326.3|97375.1|97325.1|97377.7|97327.7|97371.2|97321.2|14
1655073710000|2022-06-12 22:41:50|97370|97320|97363.4|97313.4|97370.4|97320.4|97361.6|97311.6|37
1655073720000|2022-06-12 22:42:00|97363.1|97313.1|97424.6|97262.2|97440.7|97314.5|97360.5|97252.8|37
1655073730000|2022-06-12 22:42:10|97424.1|97262.3|97433.6|97275.3|97440.9|97284.8|97420.6|97258.3|16
1655073740000|2022-06-12 22:42:20|97426.1|97282.5|97378.3|97328.3|97430.8|97328.3|97378.3|97277.1|12
1655073750000|2022-06-12 22:42:30|97384.2|97334.2|97367|97317|97432.4|97334.2|97361.6|97285.7|27
1655073760000|2022-06-12 22:42:40|97363.7|97313.7|97378.3|97328.3|97382.7|97332.7|97363.6|97313.6|5
1655073770000|2022-06-12 22:42:50|97374.8|97324.8|97434.2|97276.3|97441.6|97327.5|97366.8|97264.1|21
1655073780000|2022-06-12 22:43:00|97429.1|97276.4|97421.4|97272|97439.2|97294.8|97419|97265.2|41
1655073790000|2022-06-12 22:43:10|97422.4|97274.8|97410.9|97270.3|97423|97288.2|97409.7|97266|47
1655073800000|2022-06-12 22:43:20|97411.9|97271.7|97358.6|97308.6|97413.2|97325.9|97358.6|97262.1|38
1655073810000|2022-06-12 22:43:30|97359.9|97309.9|97360|97310|97369.5|97319.5|97358.9|97308.9|25
1655073820000|2022-06-12 22:43:40|97359.7|97309.7|97360.5|97310.5|97362.5|97312.5|97359.7|97309.7|17
1655073830000|2022-06-12 22:43:50|97360.2|97310.2|97415.7|97253.6|97415.7|97315.9|97359.8|97253.6|22
1655073840000|2022-06-12 22:44:00|97411.2|97260.7|97423.1|97246.9|97423.1|97272.2|97398.4|97246.9|28
1655073850000|2022-06-12 22:44:10|97420.8|97249.1|97439.1|97278.9|97439.4|97287.6|97409.6|97249.1|42
1655073860000|2022-06-12 22:44:20|97426.3|97297.4|97438.7|97297.8|97452.5|97345.1|97394.6|97278.3|39
1655073870000|2022-06-12 22:44:30|97442.2|97294.4|97442.3|97309.8|97458.3|97309.8|97440|97275.5|28
1655073880000|2022-06-12 22:44:40|97441.7|97309.6|97395.4|97345.4|97452.5|97345.5|97395.4|97283.1|27
1655073890000|2022-06-12 22:44:50|97394.5|97344.5|97392.2|97342.2|97397.6|97347.6|97391.3|97341.3|16
1655073900000|2022-06-12 22:45:00|97395.6|97345.6|97394.7|97344.7|97395.7|97345.7|97392.4|97342.4|20
1655073910000|2022-06-12 22:45:10|97394.2|97344.2|97437.8|97294.9|97459.8|97356.3|97393.7|97284.7|32
1655073920000|2022-06-12 22:45:20|97438|97312.9|97459|97303.7|97460.7|97352.6|97402.1|97302.9|50
1655073930000|2022-06-12 22:45:30|97461.5|97300|97459.3|97294.2|97462.3|97303.5|97450.7|97293.6|36
1655073940000|2022-06-12 22:45:40|97466.8|97294.3|97403.6|97353.6|97466.8|97353.6|97393|97286.1|28
1655073950000|2022-06-12 22:45:50|97402.9|97352.9|97398|97348|97402.9|97352.9|97396.5|97346.5|10
1655073960000|2022-06-12 22:46:00|97396.4|97346.4|97457|97297.7|97458.1|97349.6|97386.2|97286.2|40
1655073970000|2022-06-12 22:46:10|97444.7|97306.8|97455.3|97294|97455.3|97316.7|97442.6|97273|36
1655073980000|2022-06-12 22:46:20|97463.9|97285.4|97453.3|97291.7|97472.5|97307.5|97448.6|97274.5|38
1655073990000|2022-06-12 22:46:30|97454.7|97291.5|97397.6|97347.6|97456.3|97350.4|97397.6|97287.4|15
1655074000000|2022-06-12 22:46:40|97397.5|97347.5|97401.7|97351.7|97401.7|97351.7|97394.8|97344.8|19
1655074010000|2022-06-12 22:46:50|97399.7|97349.7|97387|97337|97400.4|97350.4|97384.4|97334.4|26
1655074020000|2022-06-12 22:47:00|97388.3|97338.3|97436.9|97294.8|97456.1|97339.4|97386.9|97289.3|39
1655074030000|2022-06-12 22:47:10|97436.1|97294.3|97423.7|97284.3|97441.6|97344.9|97393.6|97282.8|50
1655074040000|2022-06-12 22:47:20|97422.2|97284.4|97415.7|97282.3|97425.1|97291.3|97412.8|97277|31
1655074050000|2022-06-12 22:47:30|97415.2|97282.2|97416.2|97262.3|97425.3|97315.7|97365.5|97255.6|27
1655074060000|2022-06-12 22:47:40|97414.4|97264.4|97417.6|97261.3|97419.9|97275.7|97405.8|97259.4|27
1655074070000|2022-06-12 22:47:50|97411|97268.7|97421.6|97258.3|97421.6|97271.6|97409.4|97258.2|41
1655074080000|2022-06-12 22:48:00|97366.1|97258.2|97370.6|97320.6|97371.4|97321.4|97364.5|97258.2|44
1655074090000|2022-06-12 22:48:10|97370.2|97320.2|97368.3|97318.3|97370.2|97320.2|97366|97316|42
1655074100000|2022-06-12 22:48:20|97368.1|97318.1|97419.2|97263.7|97421.2|97319.2|97365.7|97259.7|21
1655074110000|2022-06-12 22:48:30|97423|97261|97409.6|97262.9|97423|97276.3|97409|97252.5|23
1655074120000|2022-06-12 22:48:40|97405.6|97268.9|97409.2|97264.3|97419.3|97271.2|97402.4|97255.1|28
1655074130000|2022-06-12 22:48:50|97405.1|97271.2|97365.3|97315.3|97413.7|97327.3|97360.5|97266|12
1655074140000|2022-06-12 22:49:00|97365.2|97315.2|97362.5|97312.5|97365.2|97315.2|97360.1|97310.1|50
1655074150000|2022-06-12 22:49:10|97360.6|97310.6|97360.6|97310.6|97363.9|97313.9|97359.9|97309.9|55
1655074160000|2022-06-12 22:49:20|97360.4|97310.4|97419.2|97260.1|97431.2|97317.3|97360.4|97246.3|45
1655074170000|2022-06-12 22:49:30|97415.1|97265.4|97406.8|97274|97422.1|97275.3|97406.8|97258.3|14
1655074180000|2022-06-12 22:49:40|97407|97276.4|97424.6|97253.2|97425.6|97276.4|97404.6|97253|21
1655074190000|2022-06-12 22:49:50|97365|97315|97365.8|97315.8|97367.9|97317.9|97363.3|97313.3|19
1655074200000|2022-06-12 22:50:00|97366.4|97316.4|97365.6|97315.6|97367.1|97317.1|97364.5|97314.5|19
1655074210000|2022-06-12 22:50:10|97365.8|97315.8|97427.7|97269.1|97448|97326.9|97364.1|97245.7|47
1655074220000|2022-06-12 22:50:20|97438.2|97256.3|97414.2|97285.3|97444.6|97285.9|97413.5|97252|52
1655074230000|2022-06-12 22:50:30|97414.1|97283.3|97424.5|97277.1|97428.4|97284.8|97412.8|97270.6|42
1655074240000|2022-06-12 22:50:40|97426.6|97274.6|97365.4|97315.4|97426.6|97315.4|97364.2|97271.8|24
1655074250000|2022-06-12 22:50:50|97364.2|97314.2|97365.4|97315.4|97402.6|97316.5|97364.2|97275.9|19
1655074260000|2022-06-12 22:51:00|97365.1|97315.1|97378.4|97328.4|97379.6|97329.6|97365.1|97315.1|54
1655074270000|2022-06-12 22:51:10|97377.9|97327.9|97426.4|97283.8|97441.7|97327.9|97377.9|97254.7|57
1655074280000|2022-06-12 22:51:20|97435.1|97284.8|97431.1|97275.8|97437.2|97292.1|97426.5|97258.6|45
1655074290000|2022-06-12 22:51:30|97437|97271.3|97436.8|97268.8|97437.4|97271.9|97434.7|97267.5|50
1655074300000|2022-06-12 22:51:40|97436.9|97268.7|97455.6|97255.6|97455.9|97331.9|97381.4|97251.1|29
1655074310000|2022-06-12 22:51:50|97454.3|97254.3|97454.8|97254.8|97456.9|97256.9|97451.6|97251.6|25
1655074320000|2022-06-12 22:52:00|97455.2|97255.2|97456|97256|97459|97291.7|97432.5|97254.4|29
1655074330000|2022-06-12 22:52:10|97455.8|97255.8|97481.5|97281.5|97489.7|97298|97441.5|97255|41
1655074340000|2022-06-12 22:52:20|97480.9|97280.9|97482.3|97282.3|97488.3|97293.8|97479.9|97279.9|28
1655074350000|2022-06-12 22:52:30|97482.1|97282.1|97487.9|97289.5|97489.7|97293.6|97479.6|97279.6|57
1655074360000|2022-06-12 22:52:40|97488.8|97288.8|97491.9|97291.9|97492.7|97324.5|97471.6|97284.6|27
1655074370000|2022-06-12 22:52:50|97492.3|97292.3|97492.7|97292.7|97495.6|97314.9|97476.8|97289.1|36
1655074380000|2022-06-12 22:53:00|97493.3|97293.3|97484.9|97284.9|97493.3|97308.2|97472.2|97279.3|43
1655074390000|2022-06-12 22:53:10|97489.8|97289.8|97480.7|97280.7|97490.2|97290.2|97469.9|97271.9|50
1655074400000|2022-06-12 22:53:20|97478.7|97283.3|97474.1|97274.1|97479.4|97288.1|97473.3|97274.1|38
1655074410000|2022-06-12 22:53:30|97475.1|97275.1|97474.4|97275.6|97477.3|97290.1|97471.2|97274.4|22
1655074420000|2022-06-12 22:53:40|97472.3|97272.3|97468.7|97268.7|97473.9|97279.2|97464.3|97264.8|20
1655074430000|2022-06-12 22:53:50|97471.4|97271.4|97468.6|97276|97471.4|97287.2|97448|97258.7|37
1655074440000|2022-06-12 22:54:00|97467.1|97267.1|97464.6|97264.6|97472.8|97272.8|97461.5|97261.5|47
1655074450000|2022-06-12 22:54:10|97465.4|97265.4|97462|97279.3|97468.3|97289.4|97459|97263.4|24
1655074460000|2022-06-12 22:54:20|97462.6|97277.9|97465.9|97265.9|97470.8|97284.4|97458.1|97265.1|31
1655074470000|2022-06-12 22:54:30|97465.4|97265.4|97470.5|97270.5|97475|97304.5|97459|97261.2|26
1655074480000|2022-06-12 22:54:40|97471.2|97271.2|97462.3|97262.3|97473|97288.2|97456.6|97258.3|23
1655074490000|2022-06-12 22:54:50|97461.7|97261.7|97462.9|97262.9|97466.2|97266.2|97460.1|97260.1|34
1655074500000|2022-06-12 22:55:00|97464.5|97264.5|97466.2|97266.2|97467.6|97267.6|97463.2|97263.2|22
1655074510000|2022-06-12 22:55:10|97465.3|97265.3|97461.3|97273|97472.6|97282.7|97460.7|97265.3|12
1655074520000|2022-06-12 22:55:20|97462.1|97270.8|97473.1|97273.1|97475.4|97283|97462.1|97264.9|24
1655074530000|2022-06-12 22:55:30|97467.9|97267.9|97469.6|97269.6|97473.6|97273.6|97467.7|97267.7|31
1655074540000|2022-06-12 22:55:40|97469|97269|97470.9|97270.9|97478.3|97296.5|97466.2|97266.2|41
1655074550000|2022-06-12 22:55:50|97471.2|97271.2|97477.3|97277.3|97479.4|97279.4|97471.2|97271.2|22
1655074560000|2022-06-12 22:56:00|97475.3|97275.3|97469.1|97280.1|97476.8|97288.5|97466.7|97270.6|45
1655074570000|2022-06-12 22:56:10|97474.1|97276.7|97473.5|97273.5|97476.2|97278|97470.7|97271.8|29
1655074580000|2022-06-12 22:56:20|97474.8|97274.8|97465.7|97265.7|97475.5|97296.2|97464.3|97265.7|28
1655074590000|2022-06-12 22:56:30|97464.4|97264.4|97469.4|97269.4|97473.4|97279.7|97464.4|97264.4|15
1655074600000|2022-06-12 22:56:40|97469.2|97269.2|97477.6|97277.6|97477.6|97277.6|97469.2|97269.2|16
1655074610000|2022-06-12 22:56:50|97474.5|97274.5|97469.2|97306.3|97483|97306.3|97464|97274.5|10
1655074620000|2022-06-12 22:57:00|97475.9|97280.8|97473.4|97273.4|97476.2|97288.7|97469.1|97273|11
1655074630000|2022-06-12 22:57:10|97474.4|97282.8|97469.5|97283.7|97478.7|97286.2|97469.5|97273.2|12
1655074640000|2022-06-12 22:57:20|97470.1|97270.1|97480.1|97280.1|97480.3|97314|97455.6|97270.1|14
1655074650000|2022-06-12 22:57:30|97479.3|97286.2|97478.3|97278.3|97479.3|97286.2|97473.5|97274|6
1655074660000|2022-06-12 22:57:40|97474.5|97274.5|97476.2|97276.2|97482.2|97282.2|97472.8|97272.8|13
1655074670000|2022-06-12 22:57:50|97475|97275|97486.7|97286.7|97486.7|97302.8|97473|97275|15
1655074680000|2022-06-12 22:58:00|97481.6|97294.2|97484.9|97284.9|97488.1|97300.6|97479.4|97284.7|23
1655074690000|2022-06-12 22:58:10|97487.4|97287.4|97486.2|97286.2|97488.1|97293.3|97480.3|97280.3|25
1655074700000|2022-06-12 22:58:20|97487.6|97287.6|97481|97288.6|97492.6|97333.7|97464.7|97279.5|36
1655074710000|2022-06-12 22:58:30|97481.4|97281.4|97484.2|97284.2|97490.2|97290.2|97479.8|97279.8|17
1655074720000|2022-06-12 22:58:40|97488.2|97288.2|97485.6|97285.6|97492|97313.1|97481.5|97282.7|21
1655074730000|2022-06-12 22:58:50|97488.1|97288.1|97485.7|97287.6|97489.4|97291.2|97482.9|97282.9|15
1655074740000|2022-06-12 22:59:00|97481.1|97291.4|97484.7|97293.8|97485.2|97315.5|97474.2|97286.3|14
1655074750000|2022-06-12 22:59:10|97472.8|97272.8|97485.6|97285.6|97485.6|97290.8|97472.8|97272.8|13
1655074760000|2022-06-12 22:59:20|97488.2|97288.2|97490.3|97290.3|97495.1|97312.9|97468.1|97274.9|36
1655074770000|2022-06-12 22:59:30|97490.9|97290.9|97494.3|97294.3|97495.8|97304.1|97481.9|97286.5|9
1655074780000|2022-06-12 22:59:40|97494.1|97294.1|97483.3|97283.3|97494.1|97294.7|97476.6|97282.4|19
1655074790000|2022-06-12 22:59:50|97479.9|97292.8|97480.4|97280.4|97480.8|97300.5|97474.5|97278.2|11
1655074800000|2022-06-12 23:00:00|97473.9|97295|97464.4|97264.4|97479.7|97295|97449.4|97259.5|40
1655074810000|2022-06-12 23:00:10|97461.3|97261.3|97468.5|97268.5|97480.1|97310.6|97448.3|97259.2|44
1655074820000|2022-06-12 23:00:20|97466.7|97266.7|97466.5|97281.9|97479.1|97291.4|97466|97266.7|26
1655074830000|2022-06-12 23:00:30|97476.9|97276.9|97473.9|97280.3|97476.9|97293.4|97466.7|97273|18
1655074840000|2022-06-12 23:00:40|97475.8|97275.8|97464|97264|97475.8|97279.5|97461.7|97263|29
1655074850000|2022-06-12 23:00:50|97457|97257|97445.3|97259.4|97466.4|97290.6|97438.5|97247.5|37
1655074860000|2022-06-12 23:01:00|97456.5|97256.5|97444|97244|97456.5|97256.5|97433.9|97235.6|50
1655074870000|2022-06-12 23:01:10|97444.1|97244.1|97438.1|97239.1|97445.9|97245.9|97433.4|97233.4|36
1655074880000|2022-06-12 23:01:20|97438.8|97238.8|97433|97233|97439.3|97249.5|97425.7|97228|25
1655074890000|2022-06-12 23:01:30|97431.6|97235.4|97436.3|97246.3|97437.9|97258.6|97428.8|97229.8|33
1655074900000|2022-06-12 23:01:40|97436.2|97237.6|97438.1|97238.1|97440.5|97250.7|97429.7|97229.8|46
1655074910000|2022-06-12 23:01:50|97437|97237|97440.2|97240.2|97444|97255.1|97434.1|97237|30
1655074920000|2022-06-12 23:02:00|97440|97240|97440.1|97241.4|97445.1|97245.1|97433.2|97233.2|30
1655074930000|2022-06-12 23:02:10|97439.2|97239.2|97424.6|97224.6|97439.6|97250.9|97415|97223.7|18
1655074940000|2022-06-12 23:02:20|97425.9|97225.9|97431.2|97231.2|97435.4|97244.9|97422|97222|27
1655074950000|2022-06-12 23:02:30|97430.1|97230.1|97430.2|97230.2|97440.2|97273.5|97426.3|97227.5|32
1655074960000|2022-06-12 23:02:40|97431.6|97231.6|97443.8|97243.8|97445.8|97249.3|97430|97230|31
1655074970000|2022-06-12 23:02:50|97443.2|97243.2|97435.9|97244|97444.9|97257|97435.5|97238.2|20
1655074980000|2022-06-12 23:03:00|97435.8|97243.8|97431|97231|97437.8|97246.1|97427.3|97227.3|18
1655074990000|2022-06-12 23:03:10|97431.3|97231.3|97436.9|97236.9|97436.9|97236.9|97430.7|97230.7|24
1655075000000|2022-06-12 23:03:20|97437.2|97237.2|97431.6|97270|97437.5|97270|97429.7|97229.7|13
1655075010000|2022-06-12 23:03:30|97425.2|97276.1|97432.9|97232.9|97437.9|97279.7|97414.2|97228.2|20
1655075020000|2022-06-12 23:03:40|97432.6|97232.6|97431.4|97231.4|97434.6|97244.3|97426.4|97228.6|21
1655075030000|2022-06-12 23:03:50|97432.4|97232.4|97431.2|97231.2|97432.4|97237.2|97407|97210.3|34
1655075040000|2022-06-12 23:04:00|97430.2|97230.2|97435.8|97235.8|97438.2|97238.2|97427.8|97227.8|27
1655075050000|2022-06-12 23:04:10|97433.2|97233.2|97421.5|97221.5|97435.6|97248.3|97421.5|97221.5|26
1655075060000|2022-06-12 23:04:20|97418.8|97218.8|97424.1|97224.1|97426.5|97226.5|97416.8|97216.8|26
1655075070000|2022-06-12 23:04:30|97424.3|97224.3|97460.7|97260.7|97467.5|97279.1|97424.3|97224.3|47
1655075080000|2022-06-12 23:04:40|97455.7|97260|97442.1|97242.1|97464.9|97280.1|97434.3|97234.3|42
1655075090000|2022-06-12 23:04:50|97443.4|97243.4|97435.5|97235.5|97449.3|97249.3|97432|97232|42
1655075100000|2022-06-12 23:05:00|97435|97235|97452.5|97252.5|97453.3|97263.9|97435|97235|35
1655075110000|2022-06-12 23:05:10|97452.8|97252.8|97453.6|97253.6|97457.8|97278.9|97435.9|97251.6|19
1655075120000|2022-06-12 23:05:20|97453.1|97253.1|97442.1|97249.1|97458.3|97278.1|97442.1|97245.2|26
1655075130000|2022-06-12 23:05:30|97442.3|97249.4|97447.4|97247.4|97452.1|97252.1|97441.5|97245.2|21
1655075140000|2022-06-12 23:05:40|97450|97250|97417.4|97249|97453.2|97260.5|97415.7|97242.8|25
1655075150000|2022-06-12 23:05:50|97426.1|97226.1|97453.8|97264.2|97466|97283.9|97419.5|97219.5|40
1655075160000|2022-06-12 23:06:00|97453.1|97265.2|97450.2|97290.2|97480.7|97316|97435.8|97254.3|47
1655075170000|2022-06-12 23:06:10|97457.1|97286|97502.7|97356.2|97520.1|97401.9|97421.3|97283.5|51
1655075180000|2022-06-12 23:06:20|97492.1|97362.7|97512.6|97334.7|97518.7|97403.4|97450.1|97326.7|23
1655075190000|2022-06-12 23:06:30|97499.1|97346.6|97502.3|97336|97513.3|97355.9|97496.7|97329.2|26
1655075200000|2022-06-12 23:06:40|97502.4|97336.2|97482.8|97353.4|97512.2|97353.4|97482.8|97311.7|32
1655075210000|2022-06-12 23:06:50|97512.2|97316.3|97469.9|97323.1|97512.2|97403.1|97427.4|97298.6|36
1655075220000|2022-06-12 23:07:00|97465|97333.2|97465.9|97265.9|97501.9|97333.2|97439.7|97260.8|52
1655075230000|2022-06-12 23:07:10|97459.4|97278.1|97474.7|97292.3|97481.9|97292.3|97457|97258|45
1655075240000|2022-06-12 23:07:20|97479.8|97280.2|97484.1|97284.7|97484.3|97297.6|97471.7|97275.9|40
1655075250000|2022-06-12 23:07:30|97479.6|97288.3|97477.6|97277.6|97482.6|97298.5|97475.6|97276.7|31
1655075260000|2022-06-12 23:07:40|97479.9|97279.9|97482.8|97282.8|97482.8|97282.8|97471.8|97271.8|41
1655075270000|2022-06-12 23:07:50|97483.2|97283.2|97484.9|97284.9|97489.8|97311.9|97472.4|97282.5|37
1655075280000|2022-06-12 23:08:00|97485.3|97285.3|97482.5|97306.8|97493.2|97309.6|97482.5|97284|37
1655075290000|2022-06-12 23:08:10|97482.4|97306.7|97478|97278|97491.5|97306.7|97474|97278|48
1655075300000|2022-06-12 23:08:20|97480.4|97280.4|97484.9|97284.9|97491.3|97314.2|97472.2|97276.4|52
1655075310000|2022-06-12 23:08:30|97483.6|97283.6|97489|97289|97490.7|97306.7|97465|97269|57
1655075320000|2022-06-12 23:08:40|97478|97278|97474.8|97298.1|97486.9|97310.8|97469.7|97277.9|48
1655075330000|2022-06-12 23:08:50|97475.4|97298.7|97481.4|97287.4|97483.9|97302|97472.8|97282.1|39
1655075340000|2022-06-12 23:09:00|97482.2|97285.7|97471.7|97298.5|97486.4|97298.5|97470.5|97280.1|34
1655075350000|2022-06-12 23:09:10|97472.3|97296.2|97490.2|97290.2|97493.6|97329.9|97468.9|97282.1|55
1655075360000|2022-06-12 23:09:20|97489.2|97289.2|97483.1|97292.3|97489.5|97312|97473.8|97286|46
1655075370000|2022-06-12 23:09:30|97477.2|97308.8|97481.8|97301.3|97491.3|97308.8|97477.2|97288.9|37
1655075380000|2022-06-12 23:09:40|97481.7|97302|97481.9|97306.2|97490.1|97313.2|97478.5|97296.8|23
1655075390000|2022-06-12 23:09:50|97483.8|97299.2|97487.5|97301.9|97495.4|97317.6|97468.7|97285.3|45
1655075400000|2022-06-12 23:10:00|97485.1|97307.3|97482.6|97303.3|97492.8|97321.1|97479|97286.9|45
1655075410000|2022-06-12 23:10:10|97482.3|97304.4|97486.8|97296.3|97493.6|97315.9|97475.8|97284|46
1655075420000|2022-06-12 23:10:20|97477|97311.7|97481|97297.6|97495.8|97315.8|97454.4|97278.8|53
1655075430000|2022-06-12 23:10:30|97484.7|97292.2|97474.2|97306.5|97492.1|97306.5|97474.2|97286.5|35
1655075440000|2022-06-12 23:10:40|97477.2|97299.9|97485.5|97296.8|97485.6|97306|97471.7|97284.6|29
1655075450000|2022-06-12 23:10:50|97480.6|97302.2|97486.4|97286.4|97490.5|97302.2|97480.2|97280.3|31
1655075460000|2022-06-12 23:11:00|97487.5|97287.5|97484.8|97307.2|97497.2|97313.2|97478.7|97287.5|35
1655075470000|2022-06-12 23:11:10|97489.7|97289.7|97481.6|97298.6|97495.1|97315.1|97473|97287.8|31
1655075480000|2022-06-12 23:11:20|97484.8|97299|97483.1|97300.6|97490.6|97305.2|97477.5|97284.6|37
1655075490000|2022-06-12 23:11:30|97486.3|97300|97480.7|97299.5|97491.8|97313.2|97479|97291.8|35
1655075500000|2022-06-12 23:11:40|97485.9|97304.4|97475.5|97327.1|97494.8|97327.3|97465.9|97281.7|39
1655075510000|2022-06-12 23:11:50|97473.4|97320.1|97482.2|97308|97496.2|97320.1|97463.6|97279.2|44
1655075520000|2022-06-12 23:12:00|97483.5|97304.7|97503.7|97306.2|97506.7|97328.4|97477.5|97293.4|54
1655075530000|2022-06-12 23:12:10|97503.3|97311|97487.3|97317.9|97507.8|97331.1|97482.2|97292.4|50
1655075540000|2022-06-12 23:12:20|97494.3|97308.5|97487.3|97309.3|97502|97328.1|97483|97301|48
1655075550000|2022-06-12 23:12:30|97490.2|97313.3|97486|97318.3|97493.8|97318.3|97483.7|97293.8|44
1655075560000|2022-06-12 23:12:40|97488.4|97320.7|97497.4|97297.4|97499.1|97322.9|97474.4|97289.8|34
1655075570000|2022-06-12 23:12:50|97497.2|97297.2|97496.1|97296.1|97498.7|97315.1|97482.5|97289|38
1655075580000|2022-06-12 23:13:00|97494.5|97294.5|97509.5|97309.5|97510.7|97331.5|97478|97293.8|41
1655075590000|2022-06-12 23:13:10|97501.8|97301.8|97509.4|97309.4|97514.6|97335.8|97491.4|97301.8|43
1655075600000|2022-06-12 23:13:20|97508.5|97311.2|97496|97316.7|97508.9|97327.2|97492|97303.6|32
1655075610000|2022-06-12 23:13:30|97495.7|97316.3|97491.1|97291.1|97497.8|97317|97487.6|97289.5|40
1655075620000|2022-06-12 23:13:40|97492.5|97292.5|97489.4|97313.3|97497.2|97320.9|97485.1|97291.8|29
1655075630000|2022-06-12 23:13:50|97484.2|97322.1|97493.6|97327.3|97496|97329.2|97481.7|97295.3|24
1655075640000|2022-06-12 23:14:00|97493.9|97327.6|97498.7|97311.6|97509.3|97344.9|97484.6|97297.3|44
1655075650000|2022-06-12 23:14:10|97506.8|97306.8|97503.3|97303.3|97511.6|97345.2|97477.9|97300|47
1655075660000|2022-06-12 23:14:20|97502.5|97302.5|97498.2|97316.1|97503.3|97344.3|97470|97292|25
1655075670000|2022-06-12 23:14:30|97505.9|97305.9|97475.6|97302.9|97505.9|97326.8|97457.7|97297.8|33
1655075680000|2022-06-12 23:14:40|97480.4|97304.7|97492.7|97309.5|97495.1|97318.1|97478.9|97282.1|32
1655075690000|2022-06-12 23:14:50|97495.7|97311.1|97482.1|97313.3|97497.4|97321.1|97482.1|97293.1|31
1655075700000|2022-06-12 23:15:00|97484.5|97323.9|97491.9|97314.5|97500.5|97333.7|97478.6|97311.8|39
1655075710000|2022-06-12 23:15:10|97480.2|97325.8|97494.8|97325|97502.4|97325.8|97477.2|97298.3|41
1655075720000|2022-06-12 23:15:20|97493.4|97320.2|97494|97303|97511.9|97338.5|97471|97300.9|25
1655075730000|2022-06-12 23:15:30|97489.6|97300.6|97497.3|97302.4|97498.8|97315.6|97486.5|97295.7|32
1655075740000|2022-06-12 23:15:40|97491.5|97304.6|97487.5|97315|97492.2|97328.1|97477.7|97304.6|34
1655075750000|2022-06-12 23:15:50|97484.6|97313.2|97482.1|97313.7|97493|97320.2|97480.6|97305.1|25
1655075760000|2022-06-12 23:16:00|97477.6|97318.1|97486.1|97309.9|97494.4|97379.5|97429.4|97292.8|41
1655075770000|2022-06-12 23:16:10|97484|97310|97478.9|97310.4|97495.6|97373.2|97421.6|97293.3|44
1655075780000|2022-06-12 23:16:20|97498.1|97302.9|97498.8|97326.4|97501.9|97335.8|97474.6|97301.6|55
1655075790000|2022-06-12 23:16:30|97489.6|97333.9|97488.5|97334.9|97503.6|97337.3|97483.8|97309.3|40
1655075800000|2022-06-12 23:16:40|97488.7|97334.2|97495|97326.6|97500.1|97336.6|97488.4|97317.6|33
1655075810000|2022-06-12 23:16:50|97491.6|97329.5|97498|97329.1|97513.3|97340|97488.3|97309.8|35
1655075820000|2022-06-12 23:17:00|97494.6|97312.3|97498.8|97334.6|97513|97339.1|97479.7|97301.6|53
1655075830000|2022-06-12 23:17:10|97500.2|97336.7|97509.2|97314.4|97511.6|97384.8|97434.8|97305.2|31
1655075840000|2022-06-12 23:17:20|97506.5|97313|97497.8|97317.8|97512|97337.2|97485.4|97301.5|31
1655075850000|2022-06-12 23:17:30|97492.4|97320.5|97491.1|97328.4|97496.6|97333.5|97486.1|97319.3|34
1655075860000|2022-06-12 23:17:40|97494.1|97331.1|97496|97334.4|97503.3|97336.6|97486.5|97320.8|30
1655075870000|2022-06-12 23:17:50|97495.7|97334|97508.6|97325.2|97521.2|97344|97477.6|97309.2|37
1655075880000|2022-06-12 23:18:00|97508.8|97324.4|97502.8|97318.6|97514.3|97384.7|97434.7|97306.5|45
1655075890000|2022-06-12 23:18:10|97513.4|97325.6|97510.1|97331.8|97513.7|97393.3|97443.3|97318.3|48
1655075900000|2022-06-12 23:18:20|97496.6|97350.1|97503.1|97348.9|97511.9|97350.1|97496.6|97330.7|35
1655075910000|2022-06-12 23:18:30|97510.2|97346.5|97515.2|97348|97521|97356|97502.4|97336.2|33
1655075920000|2022-06-12 23:18:40|97512.5|97348.5|97505|97345.5|97528.5|97373.2|97499|97331.7|29
1655075930000|2022-06-12 23:18:50|97504.7|97345.2|97524|97324|97524|97351.8|97492.5|97317.5|24
1655075940000|2022-06-12 23:19:00|97513.4|97313.4|97494.6|97354.9|97519.1|97354.9|97494.6|97310.9|33
1655075950000|2022-06-12 23:19:10|97499.2|97335.2|97501.3|97336.1|97509.1|97340|97499.2|97328.4|23
1655075960000|2022-06-12 23:19:20|97500.8|97336.8|97500|97336.2|97508.3|97343.6|97493.3|97324.4|36
1655075970000|2022-06-12 23:19:30|97508.7|97330.8|97491.8|97323|97524|97339.8|97481.4|97304.3|49
1655075980000|2022-06-12 23:19:40|97488.6|97323.2|97497.5|97323.7|97502.7|97327.4|97488.6|97306.1|39
1655075990000|2022-06-12 23:19:50|97494.5|97323.9|97506.4|97334.1|97520.6|97345.2|97475.3|97308.4|49
1655076000000|2022-06-12 23:20:00|97516.6|97335.8|97497|97340.6|97517.2|97347.3|97493.6|97316.7|33
1655076010000|2022-06-12 23:20:10|97496.1|97342.2|97499.9|97343.5|97504.3|97350.4|97492.8|97333.5|26
1655076020000|2022-06-12 23:20:20|97499.7|97345.1|97519.7|97336.4|97519.7|97352.6|97498.5|97317.7|45
1655076030000|2022-06-12 23:20:30|97516.4|97335.6|97519.2|97330.4|97530.6|97357.2|97490.1|97322.1|58
1655076040000|2022-06-12 23:20:40|97519.7|97327.8|97513.3|97323.5|97525.4|97358|97480|97312.2|45
1655076050000|2022-06-12 23:20:50|97506.6|97322.2|97497.5|97345.7|97513.7|97351.9|97494.4|97320.3|46
1655076060000|2022-06-12 23:21:00|97500.2|97339.2|97498|97349.6|97508.7|97351.2|97496.2|97337.8|41
1655076070000|2022-06-12 23:21:10|97500.3|97344.8|97510.6|97349.6|97531.3|97357.7|97498.2|97320.9|48
1655076080000|2022-06-12 23:21:20|97511|97350|97511|97355.1|97526.9|97364.5|97505.3|97344.1|50
1655076090000|2022-06-12 23:21:30|97510.8|97358|97517.3|97361.3|97520.8|97364.7|97510.2|97349.9|38
1655076100000|2022-06-12 23:21:40|97520.1|97349.6|97515.9|97351.3|97533.4|97377.6|97502.5|97332.2|50
1655076110000|2022-06-12 23:21:50|97516.7|97348|97528.6|97361.1|97540.1|97384|97511.8|97334.3|53
1655076120000|2022-06-12 23:22:00|97524.4|97366|97516.5|97363.8|97533.7|97370.3|97506.6|97333.8|43
1655076130000|2022-06-12 23:22:10|97519.3|97357.8|97523.6|97363.2|97528.4|97369.8|97515.4|97351.6|35
1655076140000|2022-06-12 23:22:20|97524.2|97356.9|97515.7|97355.1|97528.1|97365.7|97505.2|97334.2|43
1655076150000|2022-06-12 23:22:30|97511.9|97369.1|97518|97352.8|97531.4|97369.1|97508.1|97340.5|49
1655076160000|2022-06-12 23:22:40|97519.5|97354.2|97532.7|97351.2|97538.4|97370.2|97506.3|97331|56
1655076170000|2022-06-12 23:22:50|97529.4|97356.8|97518.5|97352|97533.1|97375.4|97509|97352|52
1655076180000|2022-06-12 23:23:00|97526.3|97354.8|97524.2|97361.8|97536.2|97370.4|97517.2|97340.6|52
1655076190000|2022-06-12 23:23:10|97521.7|97368.4|97520.1|97365.1|97535.1|97371.2|97519.8|97351.4|43
1655076200000|2022-06-12 23:23:20|97520.4|97365.4|97524.9|97356.7|97532.2|97370.6|97507.7|97339.7|42
1655076210000|2022-06-12 23:23:30|97525.1|97356.3|97513.3|97352.8|97529.6|97366.2|97508|97334|36
1655076220000|2022-06-12 23:23:40|97511.5|97341|97517.6|97360|97527|97362.7|97509.3|97341|37
1655076230000|2022-06-12 23:23:50|97517.9|97360.1|97526.4|97355.3|97540.2|97366|97517.6|97334.5|43
1655076240000|2022-06-12 23:24:00|97526.8|97353.7|97524.8|97362.1|97531.7|97362.4|97521.6|97346.5|41
1655076250000|2022-06-12 23:24:10|97527.1|97363.9|97532.2|97351.7|97532.2|97370.2|97520.1|97349.4|28
1655076260000|2022-06-12 23:24:20|97528.5|97350.6|97517.6|97373.5|97533.8|97424|97472.7|97337.5|45
1655076270000|2022-06-12 23:24:30|97522.2|97366.7|97537|97361|97545|97385.9|97511.6|97333.3|48
1655076280000|2022-06-12 23:24:40|97536.8|97351.7|97518.3|97363.5|97539.4|97381.6|97518|97332.8|57
1655076290000|2022-06-12 23:24:50|97518|97366.9|97522.1|97372.1|97529.2|97372.1|97512.6|97341.4|42
1655076300000|2022-06-12 23:25:00|97524.5|97367.9|97520.2|97357.2|97531.8|97369.4|97517.6|97351.8|39
1655076310000|2022-06-12 23:25:10|97520.1|97357.1|97529.4|97357.3|97534|97378.8|97508.9|97348.8|45
1655076320000|2022-06-12 23:25:20|97531.9|97338.7|97534.1|97358.5|97542.4|97371.7|97517.5|97333.9|44
1655076330000|2022-06-12 23:25:30|97531.1|97376.3|97529.2|97367.5|97539.6|97386.6|97519.9|97346.9|52
1655076340000|2022-06-12 23:25:40|97543.8|97355.1|97525.8|97359|97543.8|97383.4|97517.1|97342.9|55
1655076350000|2022-06-12 23:25:50|97525.6|97361.2|97520.2|97361.1|97532|97373.1|97517.9|97345.6|36
1655076360000|2022-06-12 23:26:00|97519.9|97360.8|97531.8|97351.5|97538.1|97381.4|97517.8|97331.6|41
1655076370000|2022-06-12 23:26:10|97527.7|97358|97526|97364.7|97533.5|97372.7|97521.4|97355.3|39
1655076380000|2022-06-12 23:26:20|97530.7|97353.6|97526.1|97358|97536.5|97369.4|97522.7|97350.8|33
1655076390000|2022-06-12 23:26:30|97526.2|97357.3|97526.4|97346|97535.4|97369.4|97516|97330.5|41
1655076400000|2022-06-12 23:26:40|97524|97348.1|97523.3|97338.9|97531.9|97374.3|97505|97326.6|41
1655076410000|2022-06-12 23:26:50|97524.7|97334.4|97515.8|97328.6|97530.8|97359.7|97498.3|97322.5|47
1655076420000|2022-06-12 23:27:00|97513.1|97332.2|97508.2|97336.8|97518.7|97340.7|97506.7|97318.3|29
1655076430000|2022-06-12 23:27:10|97509|97335.7|97509.4|97343.5|97518.9|97351.6|97501.9|97329.9|29
1655076440000|2022-06-12 23:27:20|97505.8|97343.1|97515.4|97332.7|97519.2|97343.9|97504.3|97322.6|23
1655076450000|2022-06-12 23:27:30|97515.3|97333.8|97512.7|97312.7|97515.7|97362.1|97494.9|97312.7|48
1655076460000|2022-06-12 23:27:40|97512|97312|97506|97336.2|97518.4|97338.3|97501.7|97311.5|40
1655076470000|2022-06-12 23:27:50|97505|97331.5|97509.8|97317.1|97516|97348.4|97470|97299.8|39
1655076480000|2022-06-12 23:28:00|97516.1|97322.2|97508.1|97324.2|97516.1|97346.7|97492.5|97313.7|40
1655076490000|2022-06-12 23:28:10|97512|97326.8|97499|97338.2|97512.1|97343.8|97490.1|97310.2|39
1655076500000|2022-06-12 23:28:20|97495.8|97330.9|97494.7|97341.2|97509.9|97341.2|97477.3|97304|34
1655076510000|2022-06-12 23:28:30|97493.3|97339.8|97501.9|97320.4|97516.6|97342|97492.6|97311.3|50
1655076520000|2022-06-12 23:28:40|97505.4|97322.6|97499.6|97334.2|97509.7|97334.2|97497.1|97311.1|25
1655076530000|2022-06-12 23:28:50|97497.9|97335.6|97494.5|97339.5|97499.8|97342.2|97492.6|97328.2|27
1655076540000|2022-06-12 23:29:00|97511.6|97327|97516.9|97333.9|97527.1|97349.1|97498.5|97306.3|40
1655076550000|2022-06-12 23:29:10|97516.5|97330.5|97503.1|97329.6|97516.5|97356.4|97491.8|97310.7|31
1655076560000|2022-06-12 23:29:20|97504.7|97323.7|97495.7|97336.2|97505.5|97340.4|97487.5|97314.3|40
1655076570000|2022-06-12 23:29:30|97512.1|97332.3|97495.1|97330.5|97512.1|97335.4|97493.8|97319.7|28
1655076580000|2022-06-12 23:29:40|97495.7|97329.4|97501|97336.1|97506.9|97345|97489.8|97313.3|30
1655076590000|2022-06-12 23:29:50|97503.1|97335.8|97510.6|97333.6|97517.9|97344.2|97490.4|97314.9|26
1655076600000|2022-06-12 23:30:00|97515.1|97315.1|97498.3|97324.1|97515.1|97336.3|97481.6|97307.7|59
1655076610000|2022-06-12 23:30:10|97506.7|97326.4|97501.1|97323.9|97513.8|97331.4|97496.3|97308.3|48
1655076620000|2022-06-12 23:30:20|97500.4|97325.2|97504.5|97330.9|97511.2|97345.5|97488|97312.1|52
1655076630000|2022-06-12 23:30:30|97505.1|97333.3|97501.8|97336.6|97511.9|97340.5|97496.3|97315.5|34
1655076640000|2022-06-12 23:30:40|97497.3|97341.9|97493|97336.1|97501.1|97341.9|97490.8|97326.3|31
1655076650000|2022-06-12 23:30:50|97493.4|97336.4|97498.9|97320.1|97508.3|97336.4|97493.3|97305.8|37
1655076660000|2022-06-12 23:31:00|97499.3|97320.5|97504.9|97332.8|97520.9|97341.5|97493.5|97311.2|41
1655076670000|2022-06-12 23:31:10|97507.7|97333.6|97513.3|97347.4|97529.1|97354.9|97491.1|97315.9|40
1655076680000|2022-06-12 23:31:20|97508.1|97348.8|97524.1|97344.8|97524.1|97354.8|97505.6|97336.8|50
1655076690000|2022-06-12 23:31:30|97514.8|97344.7|97518.1|97358.4|97520.9|97359.8|97509.1|97328.2|50
1655076700000|2022-06-12 23:31:40|97517|97356.9|97516.3|97360.4|97530.1|97367.3|97504.3|97338.3|59
1655076710000|2022-06-12 23:31:50|97514.2|97356.1|97517.4|97351.5|97524.9|97358.9|97505.4|97332|54
1655076720000|2022-06-12 23:32:00|97517.6|97349.6|97517|97348.7|97526.3|97355.3|97515.6|97339.6|34
1655076730000|2022-06-12 23:32:10|97524.5|97343.8|97511.8|97333.9|97526.3|97356.5|97506.4|97321.1|49
1655076740000|2022-06-12 23:32:20|97514.6|97336|97509.2|97330.5|97523.9|97350|97500|97322|45
1655076750000|2022-06-12 23:32:30|97508.2|97332.1|97503.9|97346.4|97522.6|97346.4|97502.5|97322.6|34
1655076760000|2022-06-12 23:32:40|97506.9|97345.2|97515.1|97351.8|97522.2|97356.2|97502.1|97331.7|40
1655076770000|2022-06-12 23:32:50|97517.7|97352.4|97514.3|97341.4|97527.3|97354.9|97509.8|97324.7|37
1655076780000|2022-06-12 23:33:00|97514.6|97340.1|97515.9|97347.6|97523.2|97356.5|97507.1|97326.8|37
1655076790000|2022-06-12 23:33:10|97516.2|97348|97526.9|97358.1|97526.9|97368.7|97509.8|97342.4|42
1655076800000|2022-06-12 23:33:20|97530.5|97341.6|97517.6|97355.3|97532.4|97364.4|97517.3|97341.6|42
1655076810000|2022-06-12 23:33:30|97523.8|97356.6|97520.6|97354.8|97532.8|97359.2|97497|97323.8|47
1655076820000|2022-06-12 23:33:40|97521.2|97350.9|97521.7|97357.5|97531.2|97361.7|97519.9|97338|40
1655076830000|2022-06-12 23:33:50|97521|97358|97535.3|97339.1|97535.3|97371.4|97509.8|97336.4|55
1655076840000|2022-06-12 23:34:00|97533.5|97345.2|97521|97351.2|97533.5|97363.2|97508.2|97332.3|46
1655076850000|2022-06-12 23:34:10|97514.3|97357.6|97521.8|97355.9|97529.8|97365.5|97512.8|97336.7|36
1655076860000|2022-06-12 23:34:20|97520.2|97352.3|97521.7|97354.3|97535.9|97362.2|97511.9|97335.9|45
1655076870000|2022-06-12 23:34:30|97520.2|97353.9|97524.5|97329.8|97528.6|97353.9|97506.5|97328.6|43
1655076880000|2022-06-12 23:34:40|97526.7|97328.3|97518.8|97353.9|97530|97359.4|97517.4|97328.3|34
1655076890000|2022-06-12 23:34:50|97519.1|97354.3|97515.9|97351.3|97522.8|97357.6|97510.5|97336.2|34
1655076900000|2022-06-12 23:35:00|97512.4|97350.8|97513.5|97347.9|97525.2|97352.3|97497.5|97316.8|54
1655076910000|2022-06-12 23:35:10|97512.1|97350.5|97523.3|97331.2|97523.3|97350.5|97508.5|97323.1|39
1655076920000|2022-06-12 23:35:20|97520.5|97334.4|97508.8|97357.4|97520.8|97359.5|97507.9|97333.9|32
1655076930000|2022-06-12 23:35:30|97511.3|97351.8|97517.6|97340.4|97526.6|97351.8|97510.3|97323.9|34
1655076940000|2022-06-12 23:35:40|97518|97340.8|97528.8|97334.6|97539.7|97358.6|97510.7|97326.1|35
1655076950000|2022-06-12 23:35:50|97528.7|97335.9|97516.8|97351.7|97528.7|97359|97505.2|97335.9|30
1655076960000|2022-06-12 23:36:00|97519.8|97338.3|97517.4|97361.8|97520.6|97361.8|97510.6|97331.9|38
1655076970000|2022-06-12 23:36:10|97517.7|97362.1|97522.4|97350.8|97535.8|97362.1|97505.7|97330.5|39
1655076980000|2022-06-12 23:36:20|97524.3|97353.5|97514.2|97341.6|97524.3|97359.7|97508|97334.2|39
1655076990000|2022-06-12 23:36:30|97514.3|97341.7|97513.4|97346.7|97520.8|97351.4|97507.8|97332.4|24
1655077000000|2022-06-12 23:36:40|97513.7|97347.1|97508.3|97345|97526.8|97366.8|97492.7|97317.2|46
1655077010000|2022-06-12 23:36:50|97503.7|97345.8|97512.9|97347.8|97516.2|97349.6|97497.3|97326.3|44
1655077020000|2022-06-12 23:37:00|97508.3|97346.6|97519.7|97352.1|97526.3|97366.8|97497.5|97331.2|54
1655077030000|2022-06-12 23:37:10|97517.5|97348.4|97520.9|97340|97524.8|97357.9|97512.4|97334|39
1655077040000|2022-06-12 23:37:20|97519.4|97341.9|97508.5|97351.7|97521.2|97355.7|97503.1|97329.6|48
1655077050000|2022-06-12 23:37:30|97516.5|97351.1|97511.3|97351.4|97523.2|97355|97503.4|97332.8|42
1655077060000|2022-06-12 23:37:40|97511.9|97349.5|97513.7|97351|97527.7|97355.9|97509.7|97335.3|41
1655077070000|2022-06-12 23:37:50|97514|97351.3|97519.7|97346.3|97530|97352.1|97511.8|97329.9|25
1655077080000|2022-06-12 23:38:00|97520.3|97337.5|97513.8|97339.9|97526.7|97368.2|97505.8|97331.3|40
1655077090000|2022-06-12 23:38:10|97526.9|97344.3|97514.7|97353.3|97529.7|97356.9|97512.5|97329.4|39
1655077100000|2022-06-12 23:38:20|97515.8|97352.2|97518.3|97337.1|97528.7|97359.9|97504.3|97327.9|47
1655077110000|2022-06-12 23:38:30|97522.9|97338.5|97529.6|97329.6|97533.1|97346.8|97518.6|97329.5|34
1655077120000|2022-06-12 23:38:40|97527.7|97327.7|97527.6|97341.9|97529.7|97346.7|97520.8|97325.8|36
1655077130000|2022-06-12 23:38:50|97528.9|97328.9|97520.4|97344.7|97530.3|97362.8|97507.9|97327.1|39
1655077140000|2022-06-12 23:39:00|97523.5|97348|97526.7|97360.1|97535.8|97364.9|97513.5|97344|42
1655077150000|2022-06-12 23:39:10|97524|97358.4|97534.6|97352|97534.6|97373.5|97517.4|97344.7|33
1655077160000|2022-06-12 23:39:20|97531.7|97356.9|97535.4|97370|97544.3|97398.4|97518.1|97354.2|36
1655077170000|2022-06-12 23:39:30|97537.8|97372|97536.4|97360.7|97543.7|97379.3|97512.5|97337.1|46
1655077180000|2022-06-12 23:39:40|97536.3|97363.1|97534.3|97370.9|97543|97382.4|97508|97344.5|52
1655077190000|2022-06-12 23:39:50|97533.9|97374.2|97536.3|97361.7|97540.9|97374.2|97526.2|97354.1|49
1655077200000|2022-06-12 23:40:00|97530.9|97367.2|97538.1|97371.3|97543|97380.2|97523.8|97352|62
1655077210000|2022-06-12 23:40:10|97535.1|97368.5|97526.4|97368.1|97548.2|97383.6|97515.4|97338.1|58
1655077220000|2022-06-12 23:40:20|97523.6|97365|97539.7|97368.3|97541|97377.8|97520.7|97356.4|44
1655077230000|2022-06-12 23:40:30|97529.8|97373.5|97539|97369.5|97543.6|97382|97517.8|97354.4|47
1655077240000|2022-06-12 23:40:40|97534.6|97375.1|97537.5|97375.1|97554.7|97383.3|97520.4|97349.8|48
1655077250000|2022-06-12 23:40:50|97538|97374.5|97527.4|97367.7|97546.1|97384.9|97524.7|97361.2|46
1655077260000|2022-06-12 23:41:00|97533.3|97367|97537.9|97372.6|97544|97372.9|97529.4|97341.1|46
1655077270000|2022-06-12 23:41:10|97531.9|97373.8|97534.6|97366.3|97541.1|97386.7|97521|97351.6|57
1655077280000|2022-06-12 23:41:20|97538.8|97371.7|97524.7|97375.2|97558|97429.4|97479.4|97355.9|59
1655077290000|2022-06-12 23:41:30|97527.8|97376.4|97529.8|97376.9|97546.1|97383.8|97524.1|97358.9|49
1655077300000|2022-06-12 23:41:40|97529.4|97376.5|97539|97370.3|97547.6|97383.4|97522.9|97353.4|57
1655077310000|2022-06-12 23:41:50|97541.4|97375.6|97536.4|97376.5|97548.7|97378.5|97531.6|97358.1|40
1655077320000|2022-06-12 23:42:00|97546.8|97359.9|97537.2|97370.6|97549.5|97371.4|97529.4|97354.6|36
1655077330000|2022-06-12 23:42:10|97538.8|97368.8|97532.9|97373.6|97545.7|97379.9|97527.5|97358.3|46
1655077340000|2022-06-12 23:42:20|97533.1|97374.5|97543.6|97371.3|97553.8|97390.4|97529.4|97360.1|43
1655077350000|2022-06-12 23:42:30|97546.3|97374.2|97541.3|97370.2|97547.6|97384.1|97529.1|97348.9|33
1655077360000|2022-06-12 23:42:40|97540.3|97352.2|97532.9|97361.3|97547|97381.1|97515.7|97340.7|48
1655077370000|2022-06-12 23:42:50|97530|97359.6|97537.5|97357|97557.6|97376.7|97523.3|97333.4|39
1655077380000|2022-06-12 23:43:00|97537.7|97357.2|97537.4|97378.1|97544.9|97382.5|97532.8|97342.8|28
1655077390000|2022-06-12 23:43:10|97535.4|97376.1|97532.1|97378.7|97544.9|97379.4|97532.1|97362.5|35
1655077400000|2022-06-12 23:43:20|97530.3|97380.2|97529.1|97363|97539.2|97380.2|97506.3|97341.4|46
1655077410000|2022-06-12 23:43:30|97526.3|97362.5|97522.5|97362|97534.9|97368.4|97520.9|97345.7|35
1655077420000|2022-06-12 23:43:40|97520.9|97367|97521.8|97361.9|97534.7|97367|97519.4|97343.4|39
1655077430000|2022-06-12 23:43:50|97523|97363.1|97522.8|97355.5|97538.7|97363.1|97519.4|97335.3|39
1655077440000|2022-06-12 23:44:00|97525.1|97356.2|97507.4|97347.2|97536.4|97365|97486.1|97320|55
1655077450000|2022-06-12 23:44:10|97513.7|97348.5|97513|97346.3|97522.6|97405.2|97455.2|97328.3|40
1655077460000|2022-06-12 23:44:20|97503.6|97334.1|97513.2|97348.5|97533.7|97351.6|97503.6|97320.6|40
1655077470000|2022-06-12 23:44:30|97510.2|97347|97506.8|97334|97518.8|97353.4|97502.5|97325|36
1655077480000|2022-06-12 23:44:40|97505.6|97333.7|97504|97325.6|97511.8|97340.5|97489.8|97303|36
1655077490000|2022-06-12 23:44:50|97512.3|97327.2|97514.3|97344.5|97526.2|97355.8|97499.8|97310.3|42
1655077500000|2022-06-12 23:45:00|97513|97346.3|97502.6|97338.4|97524.3|97346.4|97492.8|97324.4|47
1655077510000|2022-06-12 23:45:10|97503.2|97337.3|97508|97336.6|97515.2|97345|97498.1|97320.8|45
1655077520000|2022-06-12 23:45:20|97507.5|97336.8|97493.3|97336.3|97507.5|97344.3|97493|97329.3|38
1655077530000|2022-06-12 23:45:30|97493.8|97333.2|97501.1|97315.3|97519.5|97339.2|97489.7|97308.4|48
1655077540000|2022-06-12 23:45:40|97504.7|97319.1|97504.4|97330.3|97516.4|97348.9|97495|97303.7|56
1655077550000|2022-06-12 23:45:50|97505.5|97333.2|97509.3|97318.9|97520.4|97344.1|97494|97312.1|47
1655077560000|2022-06-12 23:46:00|97513.5|97323.1|97512.6|97346.5|97522.2|97346.5|97501.9|97319.2|48
1655077570000|2022-06-12 23:46:10|97513.6|97345.1|97514.6|97348.7|97521.3|97352.1|97508.2|97326|50
1655077580000|2022-06-12 23:46:20|97509.1|97357.7|97530.3|97368.5|97538.7|97368.5|97507.3|97344|57
1655077590000|2022-06-12 23:46:30|97535|97367.2|97526.3|97369.7|97538.4|97370.2|97525|97345.6|41
1655077600000|2022-06-12 23:46:40|97533.3|97370.4|97527.8|97359.9|97534.8|97370.4|97522.9|97353.8|22
1655077610000|2022-06-12 23:46:50|97528.4|97359|97521.6|97364.1|97561.5|97379.8|97514.7|97341.8|40
1655077620000|2022-06-12 23:47:00|97522.4|97353.5|97531.8|97349.6|97535.2|97364.7|97516.5|97347.9|25
1655077630000|2022-06-12 23:47:10|97537.2|97346.1|97542.1|97351.7|97542.1|97361.9|97516.5|97340.9|37
1655077640000|2022-06-12 23:47:20|97537.6|97341.2|97529.8|97345|97540.6|97354.4|97524.5|97337.9|32
1655077650000|2022-06-12 23:47:30|97530|97343.8|97533.6|97347.2|97533.9|97357|97523.9|97343.8|24
1655077660000|2022-06-12 23:47:40|97534|97346.3|97540.9|97367|97541.4|97370|97521.4|97346.3|35
1655077670000|2022-06-12 23:47:50|97536.4|97372.1|97528.7|97362.7|97539.2|97372.1|97523.4|97354.6|32
1655077680000|2022-06-12 23:48:00|97530.9|97364.9|97524|97359.7|97533.9|97364.9|97524|97351.7|25
1655077690000|2022-06-12 23:48:10|97527.3|97357.4|97534.3|97348.9|97544.6|97372.9|97518.2|97348.4|47
1655077700000|2022-06-12 23:48:20|97542.3|97351.1|97606|97452.2|97609.5|97499.6|97519.3|97338.3|62
1655077710000|2022-06-12 23:48:30|97607.7|97438.7|97616.5|97422.1|97631.6|97494.9|97537.5|97419.5|67
1655077720000|2022-06-12 23:48:40|97608.3|97424.3|97598.2|97447.6|97614.4|97453.8|97583.4|97419.4|56
1655077730000|2022-06-12 23:48:50|97604|97443.8|97607.6|97452.9|97623.9|97527.9|97527.7|97420.6|65
1655077740000|2022-06-12 23:49:00|97605.8|97451.1|97624.2|97437.3|97637.8|97527.1|97545.5|97428.6|70
1655077750000|2022-06-12 23:49:10|97634.4|97434.4|97641.5|97441.5|97641.5|97526.1|97553.5|97433.7|57
1655077760000|2022-06-12 23:49:20|97625.9|97450.1|97624.6|97485.8|97646.1|97534.7|97559.2|97446.6|68
1655077770000|2022-06-12 23:49:30|97648.6|97455.8|97627.3|97476.8|97648.6|97531.6|97553.9|97451.4|71
1655077780000|2022-06-12 23:49:40|97565.7|97515.7|97609.3|97470.6|97639.6|97518.2|97541.9|97439.8|73
1655077790000|2022-06-12 23:49:50|97611.7|97470.2|97613.1|97483.6|97642|97540.9|97564|97469.8|75
1655077800000|2022-06-12 23:50:00|97614|97481.7|97607.1|97467.5|97623.7|97513|97546.6|97442.7|74
1655077810000|2022-06-12 23:50:10|97589.9|97464.4|97608.1|97466.8|97618.2|97511.3|97552.6|97450.4|74
1655077820000|2022-06-12 23:50:20|97609.5|97468.1|97612.5|97480.5|97636.7|97507.9|97547.8|97455.4|77
1655077830000|2022-06-12 23:50:30|97631.8|97485.1|97575.5|97525.5|97676.8|97525.5|97561.6|97449.1|61
1655077840000|2022-06-12 23:50:40|97621.9|97488|97554|97504|97668.4|97516.3|97551.8|97440|51
1655077850000|2022-06-12 23:50:50|97622.2|97464.1|97620.2|97476|97638.4|97519.5|97549.2|97453|72
1655077860000|2022-06-12 23:51:00|97616.8|97480|97657.1|97469.9|97676.9|97496.4|97603.5|97465.1|58
1655077870000|2022-06-12 23:51:10|97642.6|97468.5|97634.2|97470.7|97666|97491|97607.7|97450.9|57
1655077880000|2022-06-12 23:51:20|97624.8|97469.1|97631.7|97473.5|97651.1|97488.5|97610.4|97434.4|77
1655077890000|2022-06-12 23:51:30|97624.5|97479.8|97611.1|97450.6|97651.7|97513.9|97563.9|97423.2|75
1655077900000|2022-06-12 23:51:40|97630.9|97450.3|97602.4|97452.4|97647.7|97506.7|97556.7|97407.9|78
1655077910000|2022-06-12 23:51:50|97607.3|97465.7|97631.9|97455.3|97647.8|97473|97594.8|97431.1|68
1655077920000|2022-06-12 23:52:00|97641|97444.3|97612.2|97436.2|97641|97461.2|97608|97432.3|41
1655077930000|2022-06-12 23:52:10|97612.6|97436.4|97588.7|97439.3|97630.2|97449.8|97578.1|97415.1|67
1655077940000|2022-06-12 23:52:20|97581.8|97454.4|97584.7|97449.5|97614.5|97455.3|97578.2|97424.3|76
1655077950000|2022-06-12 23:52:30|97582|97451.4|97624.9|97455.4|97639.1|97459.8|97578.5|97427.5|70
1655077960000|2022-06-12 23:52:40|97609.5|97453.5|97650|97468.7|97658.8|97519.4|97541.8|97434.9|71
1655077970000|2022-06-12 23:52:50|97623.7|97483.9|97638.5|97488.9|97659.8|97527.6|97558|97440.1|52
1655077980000|2022-06-12 23:53:00|97618.3|97481.2|97616.4|97478.7|97668.7|97526.8|97563.3|97435.8|73
1655077990000|2022-06-12 23:53:10|97616.5|97481.1|97639.7|97498.8|97662.2|97529.1|97579.1|97442.7|77
1655078000000|2022-06-12 23:53:20|97644.5|97495.4|97641.1|97482.7|97680|97529.9|97577.4|97476|71
1655078010000|2022-06-12 23:53:30|97643.5|97485|97630.5|97484.7|97657.8|97496.5|97616.4|97439|68
1655078020000|2022-06-12 23:53:40|97651.1|97485.5|97655.4|97462.1|97667.1|97531|97581|97453.3|68
1655078030000|2022-06-12 23:53:50|97659.8|97465.1|97680.3|97481.6|97691.6|97493.4|97642.9|97463.3|57
1655078040000|2022-06-12 23:54:00|97679.5|97479.5|97648.8|97476.7|97691.2|97495.7|97647.6|97469|28
1655078050000|2022-06-12 23:54:10|97653.6|97485.1|97634.7|97460|97678.3|97485.7|97632.2|97455.3|39
1655078060000|2022-06-12 23:54:20|97635.7|97457.4|97632.8|97443.3|97643.2|97483|97622.9|97435.1|48
1655078070000|2022-06-12 23:54:30|97633|97442.8|97653.3|97484.7|97659.7|97484.7|97629.1|97440.9|36
1655078080000|2022-06-12 23:54:40|97658.1|97471.5|97671.9|97484.3|97685.5|97521.8|97639.5|97466|52
1655078090000|2022-06-12 23:54:50|97670.3|97488.6|97682.4|97632.4|97732.4|97634.9|97659.7|97485.3|61
1655078100000|2022-06-12 23:55:00|97680.8|97630.8|97679.2|97629.2|97714.9|97634|97664.8|97589.6|43
1655078110000|2022-06-12 23:55:10|97678.5|97628.5|97673.3|97623.3|97680.3|97630.3|97673.3|97623.3|30
1655078120000|2022-06-12 23:55:20|97673.8|97623.8|97669|97619|97675.9|97625.9|97669|97619|22
1655078130000|2022-06-12 23:55:30|97671.2|97621.2|97685.1|97635.1|97734|97635.1|97668.9|97594.5|30
1655078140000|2022-06-12 23:55:40|97683.3|97633.3|97752.7|97619.5|97766|97665.8|97678.9|97604.7|42
1655078150000|2022-06-12 23:55:50|97777.5|97612.8|97783.3|97635.8|97817.7|97680.3|97728.9|97612.8|37
1655078160000|2022-06-12 23:56:00|97779.5|97637.9|97804.4|97666.6|97814.2|97706.4|97745.6|97634.5|69
1655078170000|2022-06-12 23:56:10|97762.5|97712.5|97810.7|97665.1|97852.1|97722.4|97740.9|97649.1|40
1655078180000|2022-06-12 23:56:20|97805.8|97665.3|97793.5|97651.7|97852.8|97722.8|97746.3|97645.2|40
1655078190000|2022-06-12 23:56:30|97792.8|97659.8|97807.7|97659.9|97862.8|97715.1|97743.4|97645.2|50
1655078200000|2022-06-12 23:56:40|97799.1|97662.1|97787.7|97637.9|97848.6|97714.8|97743.8|97637.9|31
1655078210000|2022-06-12 23:56:50|97740.6|97690.6|97800|97667.5|97843.7|97707.5|97740.6|97656.2|40
1655078220000|2022-06-12 23:57:00|97799.7|97667.2|97803.3|97676.4|97805.8|97714.6|97754.6|97667.2|35
1655078230000|2022-06-12 23:57:10|97765.7|97715.7|97803.1|97673.8|97814.2|97715.7|97743.1|97639.8|44
1655078240000|2022-06-12 23:57:20|97802.5|97668.7|97755.9|97705.9|97812.3|97714.3|97751|97666.3|39
1655078250000|2022-06-12 23:57:30|97756.3|97706.3|97801.4|97667.1|97804.4|97710.3|97754.6|97665.3|38
1655078260000|2022-06-12 23:57:40|97797.4|97668.5|97761.9|97711.9|97821.8|97721.5|97741.9|97657.4|54
1655078270000|2022-06-12 23:57:50|97763.9|97713.9|97807.7|97672.5|97824.7|97722.9|97753.3|97667.3|45
1655078280000|2022-06-12 23:58:00|97801|97669.9|97799.7|97749.7|97848.4|97749.7|97728|97664.2|59
1655078290000|2022-06-12 23:58:10|97792.9|97742.9|97846.8|97796.8|97915|97805.8|97789.8|97702.8|74
1655078300000|2022-06-12 23:58:20|97838.5|97788.5|97896.6|97769.3|97912.9|97818.4|97830|97750.6|65
1655078310000|2022-06-12 23:58:30|97855.6|97770.5|97894.2|97765.5|97921.5|97811.9|97847.1|97759.3|52
1655078320000|2022-06-12 23:58:40|97855.5|97805.5|97851.9|97801.9|97905|97807|97846.6|97761.7|43
1655078330000|2022-06-12 23:58:50|97853|97803|97897.5|97770.6|97899.9|97808.1|97848|97762.7|44
1655078340000|2022-06-12 23:59:00|97901.5|97769.7|97901.1|97772.8|97923.7|97814.3|97850.9|97763.4|56
1655078350000|2022-06-12 23:59:10|97858.7|97808.7|97854.6|97804.6|97908.2|97811.2|97836.2|97760.5|53
1655078360000|2022-06-12 23:59:20|97851.4|97801.4|97853|97803|97907.5|97810.3|97845.2|97762|63
1655078370000|2022-06-12 23:59:30|97852.6|97802.6|97905.6|97769.4|97939.2|97812.9|97834.7|97761.4|49
1655078380000|2022-06-12 23:59:40|97899.8|97757.6|97852.6|97802.6|97916.9|97805.4|97840.4|97752.6|31
1655078390000|2022-06-12 23:59:50|97919.3|97772|97874.4|97747.4|97919.3|97810|97827.4|97747.4|36
1655078400000|2022-06-13 00:00:00|97832|97782|97807.7|97757.7|97887.6|97791.4|97789.3|97692.2|71
1655078410000|2022-06-13 00:00:10|97859.5|97717.8|97748.7|97698.7|97859.5|97757.3|97736.9|97660.3|68
1655078420000|2022-06-13 00:00:20|97752.3|97702.3|97756.4|97706.4|97797.8|97710|97744.3|97665.1|63
1655078430000|2022-06-13 00:00:30|97761.8|97711.8|97815.8|97677.8|97817.5|97722.5|97758.2|97677.8|65
1655078440000|2022-06-13 00:00:40|97807.3|97672.2|97813.4|97651.2|97850.6|97694.6|97728.1|97641.6|68
1655078450000|2022-06-13 00:00:50|97826.3|97649.6|97795.1|97654|97826.3|97687.3|97727.3|97641.9|64
1655078460000|2022-06-13 00:01:00|97795.9|97687.1|97826.2|97664.7|97865.8|97692.5|97737.1|97648.1|64
1655078470000|2022-06-13 00:01:10|97820.6|97666.6|97838.3|97665.6|97838.3|97699.1|97737.3|97655.8|61
1655078480000|2022-06-13 00:01:20|97826.5|97667.8|97787.5|97651.1|97844.6|97684.2|97730|97644.6|65
1655078490000|2022-06-13 00:01:30|97795.8|97649.1|97790.7|97647.7|97818.7|97653.3|97779.6|97640.9|52
1655078500000|2022-06-13 00:01:40|97792.3|97647.4|97797|97651.4|97806.2|97655.4|97779|97644.2|37
1655078510000|2022-06-13 00:01:50|97800.4|97649.2|97789.8|97646.1|97813.3|97649.3|97789.8|97639.3|49
1655078520000|2022-06-13 00:02:00|97794|97644.4|97776.6|97646.9|97801|97652.9|97776.6|97641.3|47
1655078530000|2022-06-13 00:02:10|97777.2|97644.2|97786.7|97635.1|97790.6|97679.5|97729.5|97635.1|45
1655078540000|2022-06-13 00:02:20|97778.6|97637.4|97768.2|97631.7|97796.2|97637.4|97768.2|97623.5|44
1655078550000|2022-06-13 00:02:30|97770|97634.5|97780.9|97628.2|97808.8|97670.7|97720.7|97621.9|56
1655078560000|2022-06-13 00:02:40|97782|97628.9|97774.1|97628.8|97784.1|97629.3|97769|97621.8|45
1655078570000|2022-06-13 00:02:50|97773.4|97628|97802|97639.3|97802|97639.3|97767.4|97625.4|46
1655078580000|2022-06-13 00:03:00|97813.5|97638.6|97806.4|97626.4|97823.9|97668.4|97718|97626.4|46
1655078590000|2022-06-13 00:03:10|97810.6|97632.9|97788.5|97634.9|97824.9|97685.3|97728.7|97625.6|63
1655078600000|2022-06-13 00:03:20|97781.4|97635.6|97776.5|97629|97781.4|97672.8|97722.8|97624.1|50
1655078610000|2022-06-13 00:03:30|97772.6|97635.6|97774|97634.3|97783.4|97635.6|97762.5|97624.2|49
1655078620000|2022-06-13 00:03:40|97775.3|97634.8|97777.9|97631.1|97797|97674.3|97721.1|97623.9|42
1655078630000|2022-06-13 00:03:50|97771.4|97634.7|97795.5|97624.9|97812|97637.4|97764.6|97620.5|41
1655078640000|2022-06-13 00:04:00|97779.5|97625.8|97805.3|97635.7|97821.3|97648.4|97770.8|97623.6|59
1655078650000|2022-06-13 00:04:10|97803|97633.5|97783.1|97632.4|97803|97677.6|97723|97624.4|58
1655078660000|2022-06-13 00:04:20|97774.8|97636.8|97730.7|97680.7|97808.9|97680.7|97721.5|97622.9|56
1655078670000|2022-06-13 00:04:30|97730|97680|97777.4|97635.8|97779.3|97681.9|97728.4|97635.6|61
1655078680000|2022-06-13 00:04:40|97773|97639.1|97806|97661.8|97806|97701.3|97729.8|97635.8|74
1655078690000|2022-06-13 00:04:50|97798.2|97667.4|97771.1|97721.1|97843.2|97728.1|97747.6|97658.9|68
1655078700000|2022-06-13 00:05:00|97828.9|97685.4|97810.6|97683.7|97855.4|97722.2|97763.5|97675.3|68
1655078710000|2022-06-13 00:05:10|97811.2|97680.8|97818|97682.2|97818|97720.4|97766|97676.8|48
1655078720000|2022-06-13 00:05:20|97818.4|97682.5|97812.8|97685.1|97826.4|97720.5|97754.8|97667.8|57
1655078730000|2022-06-13 00:05:30|97770|97720|97810.4|97673.7|97826.9|97721.7|97761.2|97673.6|53
1655078740000|2022-06-13 00:05:40|97802|97674.5|97821.8|97679.4|97835.8|97718.4|97753.8|97671|56
1655078750000|2022-06-13 00:05:50|97817.5|97676.6|97802.9|97676.3|97824.3|97716.4|97755.6|97668|61
1655078760000|2022-06-13 00:06:00|97757.1|97707.1|97757|97707|97761.1|97711.1|97750.4|97700.4|58
1655078770000|2022-06-13 00:06:10|97757.2|97707.2|97756.7|97706.7|97760.1|97710.1|97751.5|97701.5|49
1655078780000|2022-06-13 00:06:20|97757.3|97707.3|97762.4|97712.4|97839.7|97722.3|97753.1|97679.3|58
1655078790000|2022-06-13 00:06:30|97766.2|97716.2|97825.6|97687.2|97835.1|97726.8|97753.8|97673.4|65
1655078800000|2022-06-13 00:06:40|97819|97688.9|97777.9|97727.9|97829.4|97727.9|97769.5|97686.2|51
1655078810000|2022-06-13 00:06:50|97775.7|97725.7|97811.1|97682.9|97840.8|97731.1|97765.9|97679.4|44
1655078820000|2022-06-13 00:07:00|97765.7|97684|97813.1|97680.5|97831.6|97725|97752.2|97672.2|58
1655078830000|2022-06-13 00:07:10|97809.5|97679.6|97775.1|97725.1|97815.6|97725.6|97757.5|97677.9|54
1655078840000|2022-06-13 00:07:20|97830.7|97688.8|97823.1|97689.1|97842.5|97730.1|97775.5|97684.5|51
1655078850000|2022-06-13 00:07:30|97824.4|97688.2|97789.5|97739.5|97830.8|97739.5|97770.9|97685.7|59
1655078860000|2022-06-13 00:07:40|97793.4|97743.4|97813.9|97763.9|97865.5|97767.3|97786.5|97714.1|64
1655078870000|2022-06-13 00:07:50|97812.5|97762.5|97808.3|97758.3|97818.4|97768.4|97808.3|97758.3|37
1655078880000|2022-06-13 00:08:00|97811.2|97761.2|97802.6|97752.6|97812.9|97762.9|97796.1|97746.1|28
1655078890000|2022-06-13 00:08:10|97802.5|97752.5|97799.6|97749.6|97853.7|97757.6|97775|97716.4|53
1655078900000|2022-06-13 00:08:20|97803.8|97753.8|97807.7|97757.7|97847.3|97761.1|97798.5|97717.6|44
1655078910000|2022-06-13 00:08:30|97807.2|97757.2|97813.5|97763.5|97863.5|97764.1|97802.8|97731.9|50
1655078920000|2022-06-13 00:08:40|97809.7|97759.7|97804.6|97754.6|97855.2|97764.8|97800.2|97726.2|40
1655078930000|2022-06-13 00:08:50|97803.5|97753.5|97805.8|97755.8|97807.5|97757.5|97801.4|97751.4|32
1655078940000|2022-06-13 00:09:00|97805.7|97755.7|97795|97745|97875.2|97762|97787.4|97712.3|49
1655078950000|2022-06-13 00:09:10|97791.2|97741.2|97785.6|97735.6|97798|97748|97784.5|97734.5|52
1655078960000|2022-06-13 00:09:20|97785.7|97735.7|97756.2|97706.2|97800.5|97745.4|97756.2|97668.3|64
1655078970000|2022-06-13 00:09:30|97821.3|97670.3|97768.5|97718.5|97849.4|97719.7|97748.8|97669.9|59
1655078980000|2022-06-13 00:09:40|97767.2|97717.2|97749.2|97699.2|97825.9|97717.2|97728.5|97662.1|63
1655078990000|2022-06-13 00:09:50|97743.9|97693.9|97744.9|97694.9|97760.9|97710.9|97727.2|97677.2|51
1655079000000|2022-06-13 00:10:00|97743.5|97693.5|97762.6|97712.6|97763.2|97713.2|97743.5|97693.5|38
1655079010000|2022-06-13 00:10:10|97763|97713|97760.6|97710.6|97843.7|97724|97743|97677|32
1655079020000|2022-06-13 00:10:20|97760.1|97710.1|97767.3|97717.3|97767.6|97717.6|97757.4|97707.4|28
1655079030000|2022-06-13 00:10:30|97768.2|97718.2|97761|97711|97809.7|97718.2|97758.9|97679.7|17
1655079040000|2022-06-13 00:10:40|97758.8|97708.8|97712.1|97662.1|97823.3|97714.3|97701.4|97651.4|41
1655079050000|2022-06-13 00:10:50|97711.9|97661.9|97663.6|97613.6|97759.6|97668.6|97653.3|97603.3|67
1655079060000|2022-06-13 00:11:00|97664.4|97614.4|97665.9|97615.9|97682|97632|97641.9|97591.9|62
1655079070000|2022-06-13 00:11:10|97665.5|97615.5|97673.3|97623.3|97719.7|97634.5|97655|97592.7|69
1655079080000|2022-06-13 00:11:20|97679.7|97629.7|97683.5|97633.5|97726.8|97636.4|97657.2|97593.3|52
1655079090000|2022-06-13 00:11:30|97727.8|97601.5|97669.7|97619.7|97727.8|97634.4|97655.5|97601.5|47
1655079100000|2022-06-13 00:11:40|97679.4|97629.4|97666.9|97616.9|97708.1|97631.4|97627.3|97576.9|80
1655079110000|2022-06-13 00:11:50|97651.8|97601.8|97669.6|97619.6|97714.9|97638.7|97642.3|97587|79
1655079120000|2022-06-13 00:12:00|97674.3|97624.3|97673.4|97623.4|97732.1|97637.5|97651.5|97601.5|61
1655079130000|2022-06-13 00:12:10|97672.3|97622.3|97657.8|97607.8|97681.4|97631.4|97657.8|97607.8|36
1655079140000|2022-06-13 00:12:20|97657.3|97607.3|97666.4|97616.4|97707.5|97617.4|97646.9|97571.5|54
1655079150000|2022-06-13 00:12:30|97666.2|97616.2|97656.4|97606.4|97666.6|97616.6|97655.1|97605.1|52
1655079160000|2022-06-13 00:12:40|97656.5|97606.5|97660.1|97610.1|97693.8|97610.1|97654.5|97568.2|38
1655079170000|2022-06-13 00:12:50|97659.7|97609.7|97658|97608|97659.7|97609.7|97656.9|97606.9|27
1655079180000|2022-06-13 00:13:00|97657.9|97607.9|97660.8|97610.8|97708.8|97617.1|97657.7|97563.2|40
1655079190000|2022-06-13 00:13:10|97661.2|97611.2|97665.3|97615.3|97703.7|97615.3|97660.6|97571.3|45
1655079200000|2022-06-13 00:13:20|97664.8|97614.8|97662.7|97612.7|97664.8|97614.8|97662.5|97612.5|24
1655079210000|2022-06-13 00:13:30|97662.9|97612.9|97722.5|97585|97729.1|97629.1|97662.9|97575.8|44
1655079220000|2022-06-13 00:13:40|97677.3|97627.3|97676.6|97626.6|97715.6|97627.6|97675.1|97589.9|22
1655079230000|2022-06-13 00:13:50|97675.8|97625.8|97663.6|97613.6|97704|97626.4|97663.6|97579|45
1655079240000|2022-06-13 00:14:00|97660.8|97610.8|97609.9|97559.9|97680.6|97624|97602.8|97522.2|74
1655079250000|2022-06-13 00:14:10|97617.3|97567.3|97627.8|97577.8|97688.2|97593.5|97569.3|97469.1|57
1655079260000|2022-06-13 00:14:20|97628.2|97578.2|97663.9|97532.8|97676.7|97586|97620.8|97521.9|42
1655079270000|2022-06-13 00:14:30|97668.6|97531.4|97659|97609|97711.5|97612|97644.3|97531.4|54
1655079280000|2022-06-13 00:14:40|97696.7|97571.3|97657.5|97607.5|97701.4|97612.2|97656.2|97566.4|37
1655079290000|2022-06-13 00:14:50|97657.8|97607.8|97662.8|97612.8|97699.2|97612.8|97655.3|97571.2|37
1655079300000|2022-06-13 00:15:00|97660.4|97610.4|97665.6|97615.6|97709|97615.6|97656.4|97555|48
1655079310000|2022-06-13 00:15:10|97665.3|97615.3|97665.6|97615.6|97706|97620.2|97662.9|97577.5|25
1655079320000|2022-06-13 00:15:20|97665.1|97615.1|97660.4|97610.4|97667.1|97617.1|97660.4|97610.4|28
1655079330000|2022-06-13 00:15:30|97659.3|97609.3|97660.7|97610.7|97703.3|97615|97657.5|97568.4|33
1655079340000|2022-06-13 00:15:40|97660.3|97610.3|97658|97608|97712.7|97613|97657.6|97559.6|36
1655079350000|2022-06-13 00:15:50|97657.3|97607.3|97700.6|97572.7|97710.8|97612.4|97657.3|97561.9|28
1655079360000|2022-06-13 00:16:00|97660.8|97610.8|97678|97628|97700.8|97628|97660.8|97571.3|52
1655079370000|2022-06-13 00:16:10|97679.5|97629.5|97672.3|97622.3|97717.2|97630|97635.5|97585.5|55
1655079380000|2022-06-13 00:16:20|97671.8|97621.8|97671.1|97621.1|97672.2|97622.2|97670.3|97620.3|29
1655079390000|2022-06-13 00:16:30|97672.4|97622.4|97681.9|97631.9|97722.4|97632.4|97667.7|97571.3|42
1655079400000|2022-06-13 00:16:40|97680.4|97630.4|97681.7|97631.7|97683.4|97633.4|97680.4|97630.4|28
1655079410000|2022-06-13 00:16:50|97681.1|97631.1|97676.1|97626.1|97682.3|97632.3|97674|97624|42
1655079420000|2022-06-13 00:17:00|97675.3|97625.3|97715.5|97580.4|97726.9|97625.3|97672|97574.3|33
1655079430000|2022-06-13 00:17:10|97726.6|97569.6|97725.5|97576.2|97726.6|97623.2|97671.4|97569.6|34
1655079440000|2022-06-13 00:17:20|97722.2|97580.9|97669.4|97619.4|97722.2|97622.9|97668.4|97580.2|30
1655079450000|2022-06-13 00:17:30|97709.1|97581.3|97671.6|97621.6|97712.4|97621.7|97668.6|97580.6|37
1655079460000|2022-06-13 00:17:40|97671.7|97621.7|97686|97636|97733.5|97636|97669.8|97582.9|34
1655079470000|2022-06-13 00:17:50|97686.5|97636.5|97704.5|97654.5|97746.5|97659.5|97685.6|97621|64
1655079480000|2022-06-13 00:18:00|97704.6|97654.6|97747.3|97605.9|97751.6|97661.5|97700.6|97602.7|36
1655079490000|2022-06-13 00:18:10|97749.3|97607.9|97701.2|97651.2|97752.3|97655.3|97700|97603.1|33
1655079500000|2022-06-13 00:18:20|97701.8|97651.8|97702.7|97652.7|97703.3|97653.3|97700.6|97650.6|21
1655079510000|2022-06-13 00:18:30|97702.5|97652.5|97693.5|97643.5|97749.9|97652.5|97692.6|97589.2|29
1655079520000|2022-06-13 00:18:40|97693.1|97643.1|97678.8|97628.8|97738.5|97650.9|97678.7|97591.2|52
1655079530000|2022-06-13 00:18:50|97717.2|97590|97680.1|97630.1|97718.3|97630.6|97673.3|97585.5|44
1655079540000|2022-06-13 00:19:00|97680.6|97630.6|97720.1|97594.8|97729.4|97633.2|97679|97584|44
1655079550000|2022-06-13 00:19:10|97721|97593.3|97686.1|97636.1|97722.6|97637|97684.5|97593.3|22
1655079560000|2022-06-13 00:19:20|97686.2|97636.2|97686.1|97636.1|97686.4|97636.4|97685|97635|17
1655079570000|2022-06-13 00:19:30|97723.2|97594.6|97686.5|97636.5|97728.1|97636.5|97681.4|97593.8|43
1655079580000|2022-06-13 00:19:40|97686|97636|97684.5|97634.5|97686.8|97636.8|97684.3|97634.3|30
1655079590000|2022-06-13 00:19:50|97684.6|97634.6|97729.4|97593.5|97730.9|97636.7|97684.6|97589.7|20
1655079600000|2022-06-13 00:20:00|97726.7|97590.8|97743|97571|97743|97633.6|97680.5|97571|25
1655079610000|2022-06-13 00:20:10|97742|97570|97681.5|97631.5|97742|97631.5|97673.4|97569|42
1655079620000|2022-06-13 00:20:20|97681.4|97631.4|97674.2|97624.2|97737|97633.9|97674.2|97577.4|48
1655079630000|2022-06-13 00:20:30|97674.8|97624.8|97675.4|97625.4|97714.5|97626.3|97671.9|97581.2|37
1655079640000|2022-06-13 00:20:40|97675.3|97625.3|97672.5|97622.5|97679.6|97629.6|97664.4|97614.4|57
1655079650000|2022-06-13 00:20:50|97671.7|97621.7|97674.6|97624.6|97675.5|97625.5|97671.2|97621.2|48
1655079660000|2022-06-13 00:21:00|97674.2|97624.2|97640.7|97590.7|97685.7|97624.2|97633.5|97544.6|50
1655079670000|2022-06-13 00:21:10|97641.6|97591.6|97641.3|97591.3|97644.1|97594.1|97633|97583|41
1655079680000|2022-06-13 00:21:20|97642|97592|97643.3|97593.3|97646.4|97596.4|97638.6|97588.6|39
1655079690000|2022-06-13 00:21:30|97642|97592|97642.9|97592.9|97693.2|97594.6|97639.3|97541.5|33
1655079700000|2022-06-13 00:21:40|97642.6|97592.6|97642.1|97592.1|97682.5|97593.9|97635.8|97554.4|20
1655079710000|2022-06-13 00:21:50|97641.8|97591.8|97642.8|97592.8|97642.9|97592.9|97641.5|97591.5|18
1655079720000|2022-06-13 00:22:00|97643.8|97593.8|97640.2|97590.2|97683.5|97593.8|97632|97550.7|30
1655079730000|2022-06-13 00:22:10|97640|97590|97637.8|97587.8|97682.5|97592.2|97632.4|97549.6|35
1655079740000|2022-06-13 00:22:20|97639|97589|97641.9|97591.9|97642|97592|97631.8|97581.8|47
1655079750000|2022-06-13 00:22:30|97641.7|97591.7|97642.5|97592.5|97645|97595|97632.6|97582.6|58
1655079760000|2022-06-13 00:22:40|97642.7|97592.7|97638.2|97588.2|97679.7|97592.9|97638.2|97554.4|39
1655079770000|2022-06-13 00:22:50|97638.6|97588.6|97629.1|97579.1|97674.7|97588.8|97626.3|97532.3|46
1655079780000|2022-06-13 00:23:00|97628.9|97578.9|97661.3|97522.5|97677.5|97579.5|97615.3|97522.5|52
1655079790000|2022-06-13 00:23:10|97615.1|97565.1|97612.6|97562.6|97617.1|97567.1|97611.6|97561.6|55
1655079800000|2022-06-13 00:23:20|97612.3|97562.3|97617.5|97567.5|97618.5|97568.5|97610.8|97560.8|34
1655079810000|2022-06-13 00:23:30|97617.6|97567.6|97618.7|97568.7|97654.2|97568.7|97613.2|97528.4|40
1655079820000|2022-06-13 00:23:40|97618.5|97568.5|97621.3|97571.3|97621.6|97571.6|97615.2|97565.2|32
1655079830000|2022-06-13 00:23:50|97619.4|97569.4|97611.6|97561.6|97662.5|97571.2|97611.6|97524.4|50
1655079840000|2022-06-13 00:24:00|97614.4|97564.4|97614|97564|97652.2|97564.6|97612.5|97525.7|38
1655079850000|2022-06-13 00:24:10|97614.2|97564.2|97647.2|97518.9|97650.8|97564.2|97607.8|97516.7|44
1655079860000|2022-06-13 00:24:20|97606.7|97556.7|97607.3|97557.3|97608.4|97558.4|97605.7|97555.7|31
1655079870000|2022-06-13 00:24:30|97606.9|97556.9|97637.3|97502.9|97647.8|97559.1|97590.7|97493.2|39
1655079880000|2022-06-13 00:24:40|97640.9|97501.2|97591.4|97541.4|97648.6|97541.8|97589.8|97491.8|18
1655079890000|2022-06-13 00:24:50|97591|97541|97588.9|97538.9|97623.9|97542.6|97578.5|97489.6|56
1655079900000|2022-06-13 00:25:00|97588.2|97538.2|97591.8|97541.8|97635.2|97544.8|97588.2|97499.1|53
1655079910000|2022-06-13 00:25:10|97591.4|97541.4|97594.4|97544.4|97594.5|97544.5|97591.4|97541.4|29
1655079920000|2022-06-13 00:25:20|97594|97544|97592|97542|97594.3|97544.3|97590.6|97540.6|36
1655079930000|2022-06-13 00:25:30|97591.8|97541.8|97581.1|97531.1|97616.6|97541.8|97577.3|97491.5|60
1655079940000|2022-06-13 00:25:40|97580|97530|97579.3|97529.3|97582.5|97532.5|97576.8|97526.8|53
1655079950000|2022-06-13 00:25:50|97578.7|97528.7|97583.5|97533.5|97583.5|97533.5|97577.5|97527.5|39
1655079960000|2022-06-13 00:26:00|97584.4|97534.4|97578.9|97528.9|97624.2|97534.9|97578.9|97494|43
1655079970000|2022-06-13 00:26:10|97577.5|97527.5|97583.9|97533.9|97616.9|97533.9|97576|97490.4|50
1655079980000|2022-06-13 00:26:20|97582.6|97532.6|97568|97518|97618.8|97532.6|97566.6|97472.4|61
1655079990000|2022-06-13 00:26:30|97568.5|97518.5|97616.2|97475.3|97616.2|97521.9|97567.3|97475.3|41
1655080000000|2022-06-13 00:26:40|97618.7|97473.2|97567.1|97517.1|97618.7|97521|97566.6|97473.2|35
1655080010000|2022-06-13 00:26:50|97566.6|97516.6|97569.9|97519.9|97571.3|97521.3|97565.8|97515.8|40
1655080020000|2022-06-13 00:27:00|97569.6|97519.6|97564.1|97514.1|97569.9|97519.9|97561.3|97511.3|51
1655080030000|2022-06-13 00:27:10|97565|97515|97564.6|97514.6|97602.1|97515|97561|97475.5|36
1655080040000|2022-06-13 00:27:20|97564.9|97514.9|97565.9|97515.9|97568.1|97518.1|97564.2|97514.2|38
1655080050000|2022-06-13 00:27:30|97565.6|97515.6|97560.3|97510.3|97599.7|97515.6|97556|97468.4|52
1655080060000|2022-06-13 00:27:40|97560.4|97510.4|97556.2|97506.2|97596.3|97511.1|97556.2|97471.3|34
1655080070000|2022-06-13 00:27:50|97556.4|97506.4|97552.9|97502.9|97558.8|97508.8|97552.6|97502.6|39
1655080080000|2022-06-13 00:28:00|97553|97503|97593.6|97467.9|97593.6|97510.6|97553|97467.9|32
1655080090000|2022-06-13 00:28:10|97555.1|97505.1|97554|97504|97555.6|97505.6|97552.6|97502.6|43
1655080100000|2022-06-13 00:28:20|97554.3|97504.3|97553.2|97503.2|97556.9|97506.9|97553.2|97503.2|39
1655080110000|2022-06-13 00:28:30|97553.9|97503.9|97555.6|97505.6|97556.1|97506.1|97553.3|97503.3|23
1655080120000|2022-06-13 00:28:40|97555.9|97505.9|97550.2|97500.2|97556.2|97506.2|97549.7|97499.7|40
1655080130000|2022-06-13 00:28:50|97550.8|97500.8|97551.7|97501.7|97554.5|97504.5|97549.8|97499.8|40
1655080140000|2022-06-13 00:29:00|97551.6|97501.6|97549.8|97499.8|97553.7|97503.7|97547.2|97497.2|49
1655080150000|2022-06-13 00:29:10|97549.9|97499.9|97546.5|97496.5|97594.8|97501.2|97544.3|97453.9|39
1655080160000|2022-06-13 00:29:20|97546.7|97496.7|97583.2|97457|97588.9|97497.3|97544.4|97453.4|33
1655080170000|2022-06-13 00:29:30|97544.3|97494.3|97580.4|97449.6|97591.3|97495.1|97538.2|97441.6|48
1655080180000|2022-06-13 00:29:40|97587.4|97446.4|97580.6|97451.6|97587.4|97490.6|97539.9|97446.4|38
1655080190000|2022-06-13 00:29:50|97580.3|97452.5|97538.6|97488.6|97583|97491.2|97538.1|97449.9|25
1655080200000|2022-06-13 00:30:00|97538.8|97488.8|97540.3|97490.3|97594.7|97494.9|97538.3|97446.7|53
1655080210000|2022-06-13 00:30:10|97540.2|97490.2|97559.9|97509.9|97581.6|97511.4|97540.2|97454.5|50
1655080220000|2022-06-13 00:30:20|97559.8|97509.8|97566.3|97516.3|97610.1|97519.7|97559.8|97474.7|56
1655080230000|2022-06-13 00:30:30|97566.2|97516.2|97562.2|97512.2|97566.9|97516.9|97562.2|97512.2|44
1655080240000|2022-06-13 00:30:40|97562.3|97512.3|97600.1|97469.6|97602.1|97513.3|97558.7|97463.2|45
1655080250000|2022-06-13 00:30:50|97600.3|97513.1|97562|97512|97613.3|97517.6|97562|97465|48
1655080260000|2022-06-13 00:31:00|97563|97513|97616.1|97566.1|97675.7|97566.1|97562.4|97486.7|59
1655080270000|2022-06-13 00:31:10|97616.2|97566.2|97607.6|97557.6|97661.9|97566.2|97607|97518.5|47
1655080280000|2022-06-13 00:31:20|97608.6|97558.6|97597.6|97547.6|97649.1|97560.7|97597.3|97521|45
1655080290000|2022-06-13 00:31:30|97599.5|97549.5|97599.9|97549.9|97646.5|97550.7|97597.9|97497.6|26
1655080300000|2022-06-13 00:31:40|97599.6|97549.6|97595.9|97545.9|97601|97551|97595.9|97545.9|24
1655080310000|2022-06-13 00:31:50|97595.4|97545.4|97637.3|97509.2|97638.5|97549.2|97595.4|97507.6|40
1655080320000|2022-06-13 00:32:00|97637.2|97510|97589.6|97539.6|97645.1|97552|97587.7|97501.5|52
1655080330000|2022-06-13 00:32:10|97590.3|97540.3|97577.2|97527.2|97631.8|97543.7|97576.7|97487.7|55
1655080340000|2022-06-13 00:32:20|97577.1|97527.1|97576|97526|97577.3|97527.3|97576|97526|16
1655080350000|2022-06-13 00:32:30|97576.4|97526.4|97577|97527|97578.2|97528.2|97576|97526|25
1655080360000|2022-06-13 00:32:40|97577.7|97527.7|97573.6|97523.6|97626.6|97530.8|97573.6|97481.7|44
1655080370000|2022-06-13 00:32:50|97574|97524|97571.1|97521.1|97621|97524.4|97566.3|97475.5|49
1655080380000|2022-06-13 00:33:00|97571.5|97521.5|97570.7|97520.7|97613.4|97525.2|97569.9|97482.7|58
1655080390000|2022-06-13 00:33:10|97571|97521|97576|97526|97613.3|97526.9|97571|97482.2|55
1655080400000|2022-06-13 00:33:20|97575.7|97525.7|97622.6|97492.2|97630.4|97530.4|97575.7|97478.1|46
1655080410000|2022-06-13 00:33:30|97625.2|97489.2|97614.7|97484.2|97625.2|97531.9|97573.1|97483.5|59
1655080420000|2022-06-13 00:33:40|97613.7|97484.6|97577.9|97527.9|97618.3|97528.1|97574.5|97484.6|36
1655080430000|2022-06-13 00:33:50|97576.2|97526.2|97573.5|97523.5|97625.1|97531.5|97573.5|97484.6|67
1655080440000|2022-06-13 00:34:00|97573.3|97523.3|97578.4|97528.4|97615.6|97530.7|97572.7|97488.8|44
1655080450000|2022-06-13 00:34:10|97582.2|97532.2|97623.3|97487.8|97630.3|97534.2|97577|97480.7|55
1655080460000|2022-06-13 00:34:20|97622.9|97493.2|97631.3|97499|97631.6|97541.7|97580.6|97492.2|44
1655080470000|2022-06-13 00:34:30|97630.3|97503.9|97591.9|97541.9|97633.6|97543|97587.5|97496.1|46
1655080480000|2022-06-13 00:34:40|97592.2|97542.2|97597|97547|97636.7|97547.4|97591.9|97502|51
1655080490000|2022-06-13 00:34:50|97596.7|97546.7|97631.8|97487.9|97631.8|97549.1|97583.9|97487.9|40
1655080500000|2022-06-13 00:35:00|97624.9|97495.1|97592.4|97542.4|97632|97544.4|97583.3|97490|53
1655080510000|2022-06-13 00:35:10|97593.6|97543.6|97595.2|97545.2|97636.5|97546.5|97591.9|97503.7|41
1655080520000|2022-06-13 00:35:20|97595.6|97545.6|97636.6|97507.7|97636.6|97547.6|97594.8|97507.7|22
1655080530000|2022-06-13 00:35:30|97596.6|97546.6|97606.7|97556.7|97606.7|97556.7|97596.2|97546.2|45
1655080540000|2022-06-13 00:35:40|97606.3|97556.3|97615.9|97565.9|97617.9|97567.9|97604.7|97554.7|51
1655080550000|2022-06-13 00:35:50|97616.9|97566.9|97620|97570|97679.2|97574.2|97616.9|97521.2|52
1655080560000|2022-06-13 00:36:00|97619.9|97569.9|97621.1|97571.1|97659.9|97572.7|97616.6|97530.2|32
1655080570000|2022-06-13 00:36:10|97621.5|97571.5|97632.2|97582.2|97681.5|97582.2|97621.3|97532.8|49
1655080580000|2022-06-13 00:36:20|97629.2|97579.2|97633.3|97583.3|97633.9|97583.9|97629|97579|44
1655080590000|2022-06-13 00:36:30|97632.8|97582.8|97642.7|97592.7|97644|97594|97632.8|97582.8|43
1655080600000|2022-06-13 00:36:40|97642.3|97592.3|97645.1|97595.1|97646.7|97596.7|97642.1|97592.1|42
1655080610000|2022-06-13 00:36:50|97644.8|97594.8|97657.7|97607.7|97659.3|97609.3|97643.3|97593.3|53
1655080620000|2022-06-13 00:37:00|97658|97608|97652.1|97602.1|97702.4|97608.7|97645.7|97550.5|57
1655080630000|2022-06-13 00:37:10|97652.7|97602.7|97661|97611|97701.9|97611.2|97651.8|97558|42
1655080640000|2022-06-13 00:37:20|97660.6|97610.6|97653.7|97603.7|97660.6|97610.6|97651.9|97601.9|45
1655080650000|2022-06-13 00:37:30|97652.5|97602.5|97655.7|97605.7|97689.8|97606.5|97647|97560.6|45
1655080660000|2022-06-13 00:37:40|97656.2|97606.2|97655.7|97605.7|97659.7|97609.7|97652.7|97602.7|51
1655080670000|2022-06-13 00:37:50|97654.7|97604.7|97645.2|97595.2|97655.9|97605.9|97641.4|97591.4|59
1655080680000|2022-06-13 00:38:00|97644.9|97594.9|97642.3|97592.3|97645.2|97595.2|97632|97582|50
1655080690000|2022-06-13 00:38:10|97644.1|97594.1|97644.2|97594.2|97647.1|97597.1|97639|97589|59
1655080700000|2022-06-13 00:38:20|97644.4|97594.4|97644.9|97594.9|97646.3|97596.3|97643.8|97593.8|36
1655080710000|2022-06-13 00:38:30|97644.6|97594.6|97641.3|97591.3|97645.9|97595.9|97639.5|97589.5|31
1655080720000|2022-06-13 00:38:40|97640.7|97590.7|97642.3|97592.3|97688.4|97595.5|97636|97544.4|32
1655080730000|2022-06-13 00:38:50|97643.4|97593.4|97646.5|97596.5|97647.1|97597.1|97641.7|97591.7|24
1655080740000|2022-06-13 00:39:00|97646.4|97596.4|97643.9|97593.9|97648.3|97598.3|97637.8|97587.8|50
1655080750000|2022-06-13 00:39:10|97643.7|97593.7|97646.3|97596.3|97646.9|97596.9|97634.5|97584.5|59
1655080760000|2022-06-13 00:39:20|97646.2|97596.2|97642.8|97592.8|97690.6|97598.1|97637.1|97546.1|48
1655080770000|2022-06-13 00:39:30|97642.6|97592.6|97690.1|97563.4|97690.1|97602.2|97642.2|97555|42
1655080780000|2022-06-13 00:39:40|97689.4|97562.6|97642.4|97592.4|97697.9|97602.2|97636.4|97556.6|49
1655080790000|2022-06-13 00:39:50|97641.8|97591.8|97642.4|97592.4|97644.1|97594.1|97635.6|97585.6|52
1655080800000|2022-06-13 00:40:00|97642.2|97592.2|97641.3|97591.3|97642.4|97592.4|97638.3|97588.3|44
1655080810000|2022-06-13 00:40:10|97641.2|97591.2|97645|97595|97645.2|97595.2|97637.2|97587.2|38
1655080820000|2022-06-13 00:40:20|97646.5|97596.5|97647.4|97597.4|97699|97599.1|97639.1|97549.8|54
1655080830000|2022-06-13 00:40:30|97647|97597|97649.4|97599.4|97649.5|97599.5|97638.7|97588.7|52
1655080840000|2022-06-13 00:40:40|97648.3|97598.3|97653.1|97603.1|97697.3|97604.3|97642.9|97554|53
1655080850000|2022-06-13 00:40:50|97652.8|97602.8|97653.6|97603.6|97655|97605|97652.4|97602.4|35
1655080860000|2022-06-13 00:41:00|97653.9|97603.9|97652|97602|97655.2|97605.2|97651.1|97601.1|44
1655080870000|2022-06-13 00:41:10|97650.5|97600.5|97653.1|97603.1|97691.7|97604.9|97650.4|97561.8|37
1655080880000|2022-06-13 00:41:20|97652.8|97602.8|97654.5|97604.5|97694.8|97608.1|97650.4|97568.5|38
1655080890000|2022-06-13 00:41:30|97654.3|97604.3|97651.7|97601.7|97655.5|97605.5|97649.1|97599.1|39
1655080900000|2022-06-13 00:41:40|97651.2|97601.2|97650.4|97600.4|97655.1|97605.1|97647.3|97597.3|62
1655080910000|2022-06-13 00:41:50|97650.3|97600.3|97653.9|97603.9|97654.3|97604.3|97649.9|97599.9|27
1655080920000|2022-06-13 00:42:00|97654.4|97604.4|97664.5|97614.5|97664.5|97614.5|97653.4|97603.4|38
1655080930000|2022-06-13 00:42:10|97664.1|97614.1|97660.3|97610.3|97666.1|97616.1|97659.5|97609.5|50
1655080940000|2022-06-13 00:42:20|97660.5|97610.5|97664.4|97614.4|97666.2|97616.2|97660.5|97610.5|49
1655080950000|2022-06-13 00:42:30|97664.5|97614.5|97717.7|97565.9|97717.7|97618.6|97664.5|97565.9|27
1655080960000|2022-06-13 00:42:40|97709.9|97575.1|97666.9|97616.9|97714.6|97618.1|97666.9|97568.6|19
1655080970000|2022-06-13 00:42:50|97707|97576.7|97664.3|97614.3|97708.2|97619|97662.9|97576.1|25
1655080980000|2022-06-13 00:43:00|97663.9|97613.9|97708.1|97578.8|97713.7|97620.8|97660.7|97570.8|46
1655080990000|2022-06-13 00:43:10|97718.7|97570.5|97663|97613|97718.7|97620.2|97662|97570.5|42
1655081000000|2022-06-13 00:43:20|97663.7|97613.7|97671.4|97621.4|97712.7|97624|97662.7|97580|45
1655081010000|2022-06-13 00:43:30|97671.5|97621.5|97675.5|97625.5|97676.3|97626.3|97671.4|97621.4|35
1655081020000|2022-06-13 00:43:40|97674.9|97624.9|97672.8|97622.8|97676.9|97626.9|97672.8|97622.8|43
1655081030000|2022-06-13 00:43:50|97672.7|97622.7|97669|97619|97673.6|97623.6|97668.8|97618.8|33
1655081040000|2022-06-13 00:44:00|97669.6|97619.6|97678.1|97628.1|97716.2|97629.7|97669.6|97591|51
1655081050000|2022-06-13 00:44:10|97677.7|97627.7|97666.5|97616.5|97677.7|97627.7|97665.9|97615.9|48
1655081060000|2022-06-13 00:44:20|97667.5|97617.5|97666.9|97616.9|97669.8|97619.8|97664.7|97614.7|37
1655081070000|2022-06-13 00:44:30|97666.5|97616.5|97665.4|97615.4|97667.8|97617.8|97663.9|97613.9|45
1655081080000|2022-06-13 00:44:40|97665.3|97615.3|97669.8|97619.8|97675.5|97625.5|97662.9|97612.9|56
1655081090000|2022-06-13 00:44:50|97669.3|97619.3|97666.6|97616.6|97669.3|97619.3|97664.5|97614.5|49
1655081100000|2022-06-13 00:45:00|97667.1|97617.1|97681.1|97631.1|97684.1|97634.1|97664|97614|77
1655081110000|2022-06-13 00:45:10|97682|97632|97681.4|97631.4|97682.6|97632.6|97675.4|97625.4|68
1655081120000|2022-06-13 00:45:20|97680.7|97630.7|97677.6|97627.6|97682.7|97632.7|97675.8|97625.8|71
1655081130000|2022-06-13 00:45:30|97677.4|97627.4|97681|97631|97686.2|97636.2|97677.2|97627.2|58
1655081140000|2022-06-13 00:45:40|97681.3|97631.3|97677.1|97627.1|97722.8|97636.3|97675.8|97585|61
1655081150000|2022-06-13 00:45:50|97676.6|97626.6|97674.8|97624.8|97717.3|97630|97672.7|97592.3|34
1655081160000|2022-06-13 00:46:00|97675.1|97625.1|97676.4|97626.4|97677|97627|97675.1|97625.1|21
1655081170000|2022-06-13 00:46:10|97674|97624|97710.8|97583.7|97710.8|97625.1|97670.9|97583.7|26
1655081180000|2022-06-13 00:46:20|97710.3|97583.2|97677.1|97627.1|97719.1|97629.9|97674.2|97582.1|49
1655081190000|2022-06-13 00:46:30|97675.9|97625.9|97676.6|97626.6|97679.3|97629.3|97675.5|97625.5|26
1655081200000|2022-06-13 00:46:40|97675.6|97625.6|97678.7|97628.7|97680.1|97630.1|97673.9|97623.9|38
1655081210000|2022-06-13 00:46:50|97677.8|97627.8|97682.9|97632.9|97682.9|97632.9|97677.8|97627.8|24
1655081220000|2022-06-13 00:47:00|97683.3|97633.3|97685.4|97635.4|97729.2|97635.4|97682.3|97588.9|24
1655081230000|2022-06-13 00:47:10|97685|97635|97684.4|97634.4|97724.5|97636.9|97683.9|97598.3|19
1655081240000|2022-06-13 00:47:20|97684.1|97634.1|97685|97635|97736.7|97635.2|97682.8|97586.3|25
1655081250000|2022-06-13 00:47:30|97684.3|97634.3|97684.4|97634.4|97729.2|97636.3|97683.1|97595|21
1655081260000|2022-06-13 00:47:40|97685.2|97635.2|97689|97639|97694.5|97644.5|97684|97634|47
1655081270000|2022-06-13 00:47:50|97689.4|97639.4|97683.9|97633.9|97689.4|97639.4|97671.6|97621.6|53
1655081280000|2022-06-13 00:48:00|97684|97634|97681.6|97631.6|97684|97634|97679.6|97629.6|52
1655081290000|2022-06-13 00:48:10|97681.9|97631.9|97677.1|97627.1|97716.7|97631.9|97675.4|97591.4|47
1655081300000|2022-06-13 00:48:20|97677.2|97627.2|97717.4|97589.2|97717.4|97628.4|97676.5|97589.2|13
1655081310000|2022-06-13 00:48:30|97718.3|97588.3|97677.7|97627.7|97718.3|97629.4|97673.3|97588.3|44
1655081320000|2022-06-13 00:48:40|97677.8|97627.8|97683.6|97633.6|97685.3|97635.3|97675.4|97625.4|51
1655081330000|2022-06-13 00:48:50|97684.7|97634.7|97682|97632|97688.7|97638.7|97680.8|97630.8|43
1655081340000|2022-06-13 00:49:00|97680.5|97630.5|97681.8|97631.8|97732.3|97636.1|97680.3|97591.3|51
1655081350000|2022-06-13 00:49:10|97681.6|97631.6|97685|97635|97685|97635|97678.9|97628.9|39
1655081360000|2022-06-13 00:49:20|97684.4|97634.4|97683.6|97633.6|97688.1|97638.1|97680.6|97630.6|34
1655081370000|2022-06-13 00:49:30|97683|97633|97691|97641|97695.3|97645.3|97681.8|97631.8|48
1655081380000|2022-06-13 00:49:40|97691.2|97641.2|97693.8|97643.8|97698.9|97648.9|97688.8|97638.8|57
1655081390000|2022-06-13 00:49:50|97693.3|97643.3|97696.2|97646.2|97701.3|97651.3|97691.5|97641.5|46
1655081400000|2022-06-13 00:50:00|97696.7|97646.7|97693.3|97643.3|97697.9|97647.9|97687.8|97637.8|65
1655081410000|2022-06-13 00:50:10|97693.1|97643.1|97695.1|97645.1|97695.9|97645.9|97692.9|97642.9|39
1655081420000|2022-06-13 00:50:20|97694.8|97644.8|97695.4|97645.4|97696|97646|97693.2|97643.2|28
1655081430000|2022-06-13 00:50:30|97696|97646|97735.6|97609|97735.6|97648|97694.4|97609|19
1655081440000|2022-06-13 00:50:40|97745.2|97600.4|97692|97642|97755.1|97649.2|97688.6|97590.2|33
1655081450000|2022-06-13 00:50:50|97691.9|97641.9|97692.5|97642.5|97744.6|97647|97691.4|97600.5|55
1655081460000|2022-06-13 00:51:00|97692.4|97642.4|97768.5|97642|97777.7|97681.8|97690.6|97639.6|58
1655081470000|2022-06-13 00:51:10|97730.4|97680.4|97774.3|97628.7|97783|97680.4|97723.9|97624.6|71
1655081480000|2022-06-13 00:51:20|97771.5|97629.4|97760.6|97623.2|97771.5|97674.2|97716.4|97618.4|63
1655081490000|2022-06-13 00:51:30|97768.6|97617.6|97717.1|97667.1|97781.1|97668.4|97717.1|97606.5|37
1655081500000|2022-06-13 00:51:40|97716.9|97666.9|97718|97668|97762.8|97668|97714.3|97624.4|43
1655081510000|2022-06-13 00:51:50|97716.8|97666.8|97757.8|97625.2|97761.4|97667.2|97714.1|97624.1|48
1655081520000|2022-06-13 00:52:00|97758.4|97624.6|97714.8|97664.8|97759.6|97668.2|97706.6|97623|61
1655081530000|2022-06-13 00:52:10|97714.6|97664.6|97721.2|97671.2|97772.1|97678.3|97714.4|97630|52
1655081540000|2022-06-13 00:52:20|97719.3|97669.3|97735.7|97685.7|97774|97688.5|97719.3|97644.4|56
1655081550000|2022-06-13 00:52:30|97735.9|97685.9|97738.9|97688.9|97740.9|97690.9|97734.3|97684.3|51
1655081560000|2022-06-13 00:52:40|97738.7|97688.7|97752.8|97702.8|97803|97705.5|97738|97655.1|69
1655081570000|2022-06-13 00:52:50|97752.5|97702.5|97788.5|97663.1|97792.1|97703.7|97749|97659.4|50
1655081580000|2022-06-13 00:53:00|97750.4|97700.4|97794.6|97666.5|97795.4|97706.7|97750.4|97666.5|55
1655081590000|2022-06-13 00:53:10|97793.7|97666.9|97797|97649|97803.7|97705.4|97747.6|97645.4|55
1655081600000|2022-06-13 00:53:20|97793.2|97655.5|97747.2|97697.2|97805.5|97703.9|97747.2|97647.9|37
1655081610000|2022-06-13 00:53:30|97808.7|97645.6|97756.8|97706.8|97808.7|97708.7|97744.6|97645.2|63
1655081620000|2022-06-13 00:53:40|97756.7|97706.7|97762.2|97712.2|97807.1|97713.6|97756.7|97666.5|62
1655081630000|2022-06-13 00:53:50|97800.7|97673.4|97798.3|97669.6|97804.1|97712.8|97753.8|97665.6|58
1655081640000|2022-06-13 00:54:00|97800.2|97666.9|97820.8|97661.8|97821.1|97713.7|97756.7|97661.8|58
1655081650000|2022-06-13 00:54:10|97812.7|97666|97807.9|97674.4|97824.6|97717.9|97767.9|97659.4|54
1655081660000|2022-06-13 00:54:20|97810.2|97672.2|97751.9|97701.9|97816.5|97714.6|97740.8|97645.4|64
1655081670000|2022-06-13 00:54:30|97750.6|97700.6|97749|97699|97751.9|97701.9|97747.3|97697.3|35
1655081680000|2022-06-13 00:54:40|97786.6|97661|97749.1|97699.1|97786.6|97700.1|97745|97661|54
1655081690000|2022-06-13 00:54:50|97748.8|97698.8|97753.7|97703.7|97797.5|97711.5|97747.6|97661.6|68
1655081700000|2022-06-13 00:55:00|97756.9|97706.9|97737.2|97687.2|97795.2|97709.2|97735.1|97641|76
1655081710000|2022-06-13 00:55:10|97737.4|97687.4|97738.7|97688.7|97741.6|97691.6|97733.9|97683.9|54
1655081720000|2022-06-13 00:55:20|97738.8|97688.8|97745.8|97695.8|97746.9|97696.9|97738.5|97688.5|44
1655081730000|2022-06-13 00:55:30|97745.6|97695.6|97759.2|97709.2|97764.4|97714.4|97745.6|97695.6|61
1655081740000|2022-06-13 00:55:40|97759.4|97709.4|97753.9|97703.9|97759.4|97709.4|97753.6|97703.6|40
1655081750000|2022-06-13 00:55:50|97753.6|97703.6|97760.6|97710.6|97761|97711|97749.8|97699.8|42
1655081760000|2022-06-13 00:56:00|97761.5|97711.5|97757.2|97707.2|97763.8|97713.8|97755.2|97705.2|58
1655081770000|2022-06-13 00:56:10|97759.2|97709.2|97755.1|97705.1|97759.5|97709.5|97754.8|97704.8|58
1655081780000|2022-06-13 00:56:20|97755.7|97705.7|97753.5|97703.5|97756.7|97706.7|97753.5|97703.5|42
1655081790000|2022-06-13 00:56:30|97753.4|97703.4|97754.8|97704.8|97754.8|97704.8|97746.7|97696.7|45
1655081800000|2022-06-13 00:56:40|97754.1|97704.1|97750.5|97700.5|97754.1|97704.1|97749.6|97699.6|58
1655081810000|2022-06-13 00:56:50|97750.3|97700.3|97749.1|97699.1|97750.5|97700.5|97746.9|97696.9|25
1655081820000|2022-06-13 00:57:00|97749.2|97699.2|97747.3|97697.3|97751.5|97701.5|97743.9|97693.9|49
1655081830000|2022-06-13 00:57:10|97746.9|97696.9|97748.9|97698.9|97788.5|97699.8|97743.1|97660.1|48
1655081840000|2022-06-13 00:57:20|97748.6|97698.6|97745.5|97695.5|97750|97700|97745.5|97695.5|38
1655081850000|2022-06-13 00:57:30|97745.7|97695.7|97739.1|97689.1|97797.7|97695.7|97736.1|97631.9|69
1655081860000|2022-06-13 00:57:40|97739|97689|97736.4|97686.4|97787.3|97689|97732.3|97636.4|46
1655081870000|2022-06-13 00:57:50|97736.7|97686.7|97736.6|97686.6|97739|97689|97730.2|97680.2|50
1655081880000|2022-06-13 00:58:00|97736.5|97686.5|97734.9|97684.9|97737.5|97687.5|97728.2|97678.2|40
1655081890000|2022-06-13 00:58:10|97734.8|97684.8|97732.7|97682.7|97739.1|97689.1|97725|97675|46
1655081900000|2022-06-13 00:58:20|97732.5|97682.5|97734.8|97684.8|97736.5|97686.5|97726.1|97676.1|42
1655081910000|2022-06-13 00:58:30|97735.2|97685.2|97735.3|97685.3|97736|97686|97724.2|97674.2|61
1655081920000|2022-06-13 00:58:40|97730|97680|97743.2|97693.2|97744.6|97694.6|97730|97680|59
1655081930000|2022-06-13 00:58:50|97741.2|97691.2|97736.7|97686.7|97742.8|97692.8|97726.5|97676.5|58
1655081940000|2022-06-13 00:59:00|97736.4|97686.4|97742.4|97692.4|97742.4|97692.4|97736.4|97686.4|43
1655081950000|2022-06-13 00:59:10|97742.2|97692.2|97735.4|97685.4|97743.4|97693.4|97729.9|97679.9|44
1655081960000|2022-06-13 00:59:20|97737.3|97687.3|97734.3|97684.3|97739.1|97689.1|97725.5|97675.5|56
1655081970000|2022-06-13 00:59:30|97734.7|97684.7|97732.2|97682.2|97735.9|97685.9|97732.2|97682.2|30
1655081980000|2022-06-13 00:59:40|97731.6|97681.6|97727.8|97677.8|97734.7|97684.7|97722.7|97672.7|41
1655081990000|2022-06-13 00:59:50|97728.5|97678.5|97719.2|97669.2|97729.2|97679.2|97707.8|97657.8|38
1655082000000|2022-06-13 01:00:00|97715.6|97665.6|97718.4|97668.4|97725.1|97675.1|97703.1|97653.1|76
1655082010000|2022-06-13 01:00:10|97717.8|97667.8|97728.9|97678.9|97730.1|97680.1|97717.2|97667.2|66
1655082020000|2022-06-13 01:00:20|97728.7|97678.7|97729.4|97679.4|97733.9|97683.9|97728.2|97678.2|45
1655082030000|2022-06-13 01:00:30|97728.9|97678.9|97728.1|97678.1|97735.6|97685.6|97728.1|97678.1|55
1655082040000|2022-06-13 01:00:40|97727|97677|97729.6|97679.6|97730.8|97680.8|97721.5|97671.5|51
1655082050000|2022-06-13 01:00:50|97729.2|97679.2|97728.6|97678.6|97733.5|97683.5|97728.2|97678.2|52
1655082060000|2022-06-13 01:01:00|97727.5|97677.5|97728.1|97678.1|97729.6|97679.6|97726.3|97676.3|40
1655082070000|2022-06-13 01:01:10|97727.8|97677.8|97726|97676|97728.7|97678.7|97723.5|97673.5|49
1655082080000|2022-06-13 01:01:20|97725.8|97675.8|97727|97677|97729.6|97679.6|97725.3|97675.3|43
1655082090000|2022-06-13 01:01:30|97727.2|97677.2|97733.1|97683.1|97735.9|97685.9|97724.4|97674.4|58
1655082100000|2022-06-13 01:01:40|97733.3|97683.3|97737.1|97687.1|97741.4|97691.4|97733.3|97683.3|66
1655082110000|2022-06-13 01:01:50|97738|97688|97737.9|97687.9|97740.4|97690.4|97735.6|97685.6|45
1655082120000|2022-06-13 01:02:00|97737.6|97687.6|97735.4|97685.4|97741.9|97691.9|97734|97684|54
1655082130000|2022-06-13 01:02:10|97735.7|97685.7|97735.1|97685.1|97736.9|97686.9|97733.4|97683.4|36
1655082140000|2022-06-13 01:02:20|97735|97685|97733.8|97683.8|97736.8|97686.8|97733.2|97683.2|47
1655082150000|2022-06-13 01:02:30|97734.3|97684.3|97741.9|97691.9|97743|97693|97732.1|97682.1|52
1655082160000|2022-06-13 01:02:40|97740.7|97690.7|97735.1|97685.1|97743.6|97693.6|97728.9|97678.9|59
1655082170000|2022-06-13 01:02:50|97734.9|97684.9|97744.2|97694.2|97744.6|97694.6|97734.7|97684.7|56
1655082180000|2022-06-13 01:03:00|97745.8|97695.8|97743.5|97693.5|97746.1|97696.1|97741|97691|40
1655082190000|2022-06-13 01:03:10|97743.3|97693.3|97740.2|97690.2|97743.7|97693.7|97737.5|97687.5|57
1655082200000|2022-06-13 01:03:20|97740.7|97690.7|97742|97692|97743.6|97693.6|97739|97689|49
1655082210000|2022-06-13 01:03:30|97742.4|97692.4|97741.7|97691.7|97748.1|97698.1|97739.9|97689.9|61
1655082220000|2022-06-13 01:03:40|97743|97693|97741.4|97691.4|97745|97695|97741|97691|37
1655082230000|2022-06-13 01:03:50|97742.1|97692.1|97745.9|97695.9|97748.2|97698.2|97741.9|97691.9|42
1655082240000|2022-06-13 01:04:00|97746.9|97696.9|97762.3|97712.3|97764|97714|97746|97696|64
1655082250000|2022-06-13 01:04:10|97762.8|97712.8|97756.5|97706.5|97765.6|97715.6|97755|97705|60
1655082260000|2022-06-13 01:04:20|97756.8|97706.8|97743.9|97693.9|97760.1|97710.1|97740.3|97690.3|71
1655082270000|2022-06-13 01:04:30|97743.1|97693.1|97744.9|97694.9|97748|97698|97738.8|97688.8|54
1655082280000|2022-06-13 01:04:40|97745.8|97695.8|97742|97692|97747.5|97697.5|97737.1|97687.1|42
1655082290000|2022-06-13 01:04:50|97742.2|97692.2|97750.9|97700.9|97752.1|97702.1|97740.3|97690.3|47
1655082300000|2022-06-13 01:05:00|97739|97689|97746|97696|97751.3|97701.3|97739|97689|50
1655082310000|2022-06-13 01:05:10|97746.7|97696.7|97747.3|97697.3|97749.6|97699.6|97746.3|97696.3|33
1655082320000|2022-06-13 01:05:20|97747|97697|97745.7|97695.7|97754.8|97704.8|97745.7|97695.7|39
1655082330000|2022-06-13 01:05:30|97748.3|97698.3|97742.9|97692.9|97750|97700|97737|97687|39
1655082340000|2022-06-13 01:05:40|97743|97693|97742.5|97692.5|97748.3|97698.3|97733.9|97683.9|47
1655082350000|2022-06-13 01:05:50|97742.6|97692.6|97743.9|97693.9|97745.1|97695.1|97741.8|97691.8|24
1655082360000|2022-06-13 01:06:00|97744.5|97694.5|97739.7|97689.7|97744.9|97694.9|97726.6|97676.6|35
1655082370000|2022-06-13 01:06:10|97740.6|97690.6|97737.5|97687.5|97743|97693|97735.1|97685.1|44
1655082380000|2022-06-13 01:06:20|97739.3|97689.3|97739.4|97689.4|97742.8|97692.8|97737.6|97687.6|18
1655082390000|2022-06-13 01:06:30|97740.5|97690.5|97743.5|97693.5|97750|97700|97739.2|97689.2|44
1655082400000|2022-06-13 01:06:40|97742.9|97692.9|97744.7|97694.7|97745.1|97695.1|97738.6|97688.6|46
1655082410000|2022-06-13 01:06:50|97744.4|97694.4|97743.1|97693.1|97745.6|97695.6|97737.8|97687.8|37
1655082420000|2022-06-13 01:07:00|97743.2|97693.2|97746.7|97696.7|97746.7|97696.7|97741.9|97691.9|41
1655082430000|2022-06-13 01:07:10|97746.8|97696.8|97741.6|97691.6|97750.7|97700.7|97739.7|97689.7|40
1655082440000|2022-06-13 01:07:20|97743.1|97693.1|97747.9|97697.9|97749.9|97699.9|97743.1|97693.1|53
1655082450000|2022-06-13 01:07:30|97747.7|97697.7|97746.8|97696.8|97748|97698|97744.6|97694.6|49
1655082460000|2022-06-13 01:07:40|97746.2|97696.2|97747|97697|97747.2|97697.2|97742.8|97692.8|39
1655082470000|2022-06-13 01:07:50|97746.8|97696.8|97743.9|97693.9|97748|97698|97735.8|97685.8|42
1655082480000|2022-06-13 01:08:00|97744|97694|97743|97693|97744.3|97694.3|97734.8|97684.8|37
1655082490000|2022-06-13 01:08:10|97743.2|97693.2|97743.7|97693.7|97744.1|97694.1|97742.6|97692.6|26
1655082500000|2022-06-13 01:08:20|97743.6|97693.6|97749.3|97699.3|97750.1|97700.1|97743.6|97693.6|37
1655082510000|2022-06-13 01:08:30|97749.2|97699.2|97752.7|97702.7|97756.6|97706.6|97740.3|97690.3|53
1655082520000|2022-06-13 01:08:40|97752.2|97702.2|97755.8|97705.8|97757.7|97707.7|97752.1|97702.1|51
1655082530000|2022-06-13 01:08:50|97753.2|97703.2|97750.4|97700.4|97754.4|97704.4|97747.9|97697.9|49
1655082540000|2022-06-13 01:09:00|97750.8|97700.8|97746.9|97696.9|97752.4|97702.4|97743.7|97693.7|54
1655082550000|2022-06-13 01:09:10|97746.6|97696.6|97755.8|97705.8|97759.7|97709.7|97736.9|97686.9|45
1655082560000|2022-06-13 01:09:20|97755.6|97705.6|97753.3|97703.3|97757|97707|97750.9|97700.9|46
1655082570000|2022-06-13 01:09:30|97754.4|97704.4|97753|97703|97754.4|97704.4|97752.6|97702.6|17
1655082580000|2022-06-13 01:09:40|97753.1|97703.1|97751.5|97701.5|97753.9|97703.9|97750.3|97700.3|28
1655082590000|2022-06-13 01:09:50|97751.6|97701.6|97745.3|97695.3|97752.8|97702.8|97744.2|97694.2|26
1655082600000|2022-06-13 01:10:00|97744.5|97694.5|97796.3|97746.3|97796.3|97746.3|97736.2|97686.2|56
1655082610000|2022-06-13 01:10:10|97797|97747|97805|97755|97808.4|97758.4|97790.4|97740.4|66
1655082620000|2022-06-13 01:10:20|97806.2|97756.2|97805.7|97755.7|97811|97761|97800.6|97750.6|66
1655082630000|2022-06-13 01:10:30|97805.5|97755.5|97799.7|97749.7|97807|97757|97799.2|97749.2|49
1655082640000|2022-06-13 01:10:40|97799.2|97749.2|97808.9|97758.9|97813.5|97763.5|97797.2|97747.2|61
1655082650000|2022-06-13 01:10:50|97808.4|97758.4|97804.1|97754.1|97813.1|97763.1|97802.9|97752.9|59
1655082660000|2022-06-13 01:11:00|97804|97754|97809|97759|97809|97759|97801.8|97751.8|57
1655082670000|2022-06-13 01:11:10|97808.6|97758.6|97812.1|97762.1|97814.9|97764.9|97806|97756|66
1655082680000|2022-06-13 01:11:20|97812.2|97762.2|97810|97760|97815.9|97765.9|97810|97760|63
1655082690000|2022-06-13 01:11:30|97814.4|97764.4|97810.5|97760.5|97815|97765|97805.3|97755.3|55
1655082700000|2022-06-13 01:11:40|97810|97760|97810.5|97760.5|97814.8|97764.8|97808.5|97758.5|52
1655082710000|2022-06-13 01:11:50|97811.2|97761.2|97815|97765|97826.7|97776.7|97810.8|97760.8|59
1655082720000|2022-06-13 01:12:00|97815.6|97765.6|97818.5|97768.5|97820.1|97770.1|97812.1|97762.1|49
1655082730000|2022-06-13 01:12:10|97818.9|97768.9|97822.6|97772.6|97824.1|97774.1|97818.3|97768.3|45
1655082740000|2022-06-13 01:12:20|97823.4|97773.4|97826.1|97776.1|97827|97777|97822.4|97772.4|36
1655082750000|2022-06-13 01:12:30|97825.6|97775.6|97832.7|97782.7|97832.7|97782.7|97825.2|97775.2|55
1655082760000|2022-06-13 01:12:40|97831.3|97781.3|97833|97783|97834|97784|97828.4|97778.4|52
1655082770000|2022-06-13 01:12:50|97832.9|97782.9|97833.7|97783.7|97838.2|97788.2|97826.6|97776.6|56
1655082780000|2022-06-13 01:13:00|97827.5|97777.5|97824.5|97774.5|97832.9|97782.9|97822.5|97772.5|62
1655082790000|2022-06-13 01:13:10|97825.2|97775.2|97819.9|97769.9|97826|97776|97818.6|97768.6|59
1655082800000|2022-06-13 01:13:20|97821.1|97771.1|97827.6|97777.6|97836.6|97786.6|97820.3|97770.3|55
1655082810000|2022-06-13 01:13:30|97828.5|97778.5|97831.9|97781.9|97834.5|97784.5|97827.9|97777.9|45
1655082820000|2022-06-13 01:13:40|97834.6|97784.6|97835.1|97785.1|97838.6|97788.6|97833.7|97783.7|28
1655082830000|2022-06-13 01:13:50|97836|97786|97837|97787|97837.5|97787.5|97833.6|97783.6|32
1655082840000|2022-06-13 01:14:00|97838|97788|97836.3|97786.3|97838|97788|97834.1|97784.1|25
1655082850000|2022-06-13 01:14:10|97835.7|97785.7|97837.6|97787.6|97837.6|97787.6|97831.9|97781.9|29
1655082860000|2022-06-13 01:14:20|97836.9|97786.9|97837.4|97787.4|97841.9|97791.9|97833.1|97783.1|38
1655082870000|2022-06-13 01:14:30|97836.9|97786.9|97834|97784|97836.9|97786.9|97831.3|97781.3|27
1655082880000|2022-06-13 01:14:40|97834.4|97784.4|97838|97788|97840.6|97790.6|97834.2|97784.2|42
1655082890000|2022-06-13 01:14:50|97839.6|97789.6|97842.1|97792.1|97843.4|97793.4|97837.9|97787.9|28
1655082900000|2022-06-13 01:15:00|97841.9|97791.9|97839.4|97789.4|97843.6|97793.6|97838.9|97788.9|37
1655082910000|2022-06-13 01:15:10|97838.5|97788.5|97830.8|97780.8|97842.3|97792.3|97829.1|97779.1|34
1655082920000|2022-06-13 01:15:20|97830.1|97780.1|97825.6|97775.6|97833.4|97783.4|97823.9|97773.9|72
1655082930000|2022-06-13 01:15:30|97825|97775|97842.9|97792.9|97851|97801|97825|97775|72
1655082940000|2022-06-13 01:15:40|97844.6|97794.6|97847|97797|97850.7|97800.7|97842|97792|68
1655082950000|2022-06-13 01:15:50|97846|97796|97844.3|97794.3|97847.6|97797.6|97840.4|97790.4|66
1655082960000|2022-06-13 01:16:00|97843.9|97793.9|97841.5|97791.5|97846.9|97796.9|97838.8|97788.8|61
1655082970000|2022-06-13 01:16:10|97841.6|97791.6|97847.3|97797.3|97847.7|97797.7|97840.6|97790.6|52
1655082980000|2022-06-13 01:16:20|97846.9|97796.9|97842.8|97792.8|97847.9|97797.9|97839.5|97789.5|61
1655082990000|2022-06-13 01:16:30|97839.9|97789.9|97846.4|97796.4|97849.1|97799.1|97835.5|97785.5|65
1655083000000|2022-06-13 01:16:40|97848.6|97798.6|97853.2|97803.2|97857.7|97807.7|97843.7|97793.7|61
1655083010000|2022-06-13 01:16:50|97853.9|97803.9|97859.1|97809.1|97860.2|97810.2|97853.9|97803.9|37
1655083020000|2022-06-13 01:17:00|97859.2|97809.2|97882.8|97832.8|97935.1|97852.4|97857.9|97798.9|64
1655083030000|2022-06-13 01:17:10|97885.3|97835.3|97882|97832|97885.3|97835.3|97875.5|97825.5|64
1655083040000|2022-06-13 01:17:20|97881.7|97831.7|97870.6|97820.6|97881.7|97831.7|97864.8|97814.8|64
1655083050000|2022-06-13 01:17:30|97871.7|97821.7|97884.3|97834.3|97884.3|97834.3|97871.5|97821.5|61
1655083060000|2022-06-13 01:17:40|97882.7|97832.7|97882|97832|97885.3|97835.3|97879.4|97829.4|52
1655083070000|2022-06-13 01:17:50|97882.1|97832.1|97878.3|97828.3|97883.8|97833.8|97876.3|97826.3|55
1655083080000|2022-06-13 01:18:00|97877.3|97827.3|97879.2|97829.2|97883.6|97833.6|97873.5|97823.5|70
1655083090000|2022-06-13 01:18:10|97878.9|97828.9|97876.4|97826.4|97881.3|97831.3|97875.3|97825.3|59
1655083100000|2022-06-13 01:18:20|97875.9|97825.9|97885.7|97835.7|97886.1|97836.1|97875.7|97825.7|46
1655083110000|2022-06-13 01:18:30|97884.1|97834.1|97884.1|97834.1|97886.3|97836.3|97881.9|97831.9|46
1655083120000|2022-06-13 01:18:40|97883.7|97833.7|97876.1|97826.1|97890.7|97840.7|97875.5|97825.5|57
1655083130000|2022-06-13 01:18:50|97876.2|97826.2|97865.6|97815.6|97878.1|97828.1|97865.6|97815.6|64
1655083140000|2022-06-13 01:19:00|97859.1|97809.1|97858.2|97808.2|97866.6|97816.6|97857.2|97807.2|64
1655083150000|2022-06-13 01:19:10|97857.3|97807.3|97847|97797|97857.6|97807.6|97843|97793|67
1655083160000|2022-06-13 01:19:20|97848|97798|97850.2|97800.2|97853.2|97803.2|97842.7|97792.7|64
1655083170000|2022-06-13 01:19:30|97850.6|97800.6|97849.3|97799.3|97851.9|97801.9|97846.1|97796.1|64
1655083180000|2022-06-13 01:19:40|97849.8|97799.8|97847.7|97797.7|97855.7|97805.7|97846.3|97796.3|68
1655083190000|2022-06-13 01:19:50|97849.9|97799.9|97866|97816|97872.1|97822.1|97849.9|97799.9|69
1655083200000|2022-06-13 01:20:00|97866.5|97816.5|97877.4|97827.4|97879.2|97829.2|97861.3|97811.3|70
1655083210000|2022-06-13 01:20:10|97877.6|97827.6|97875.3|97825.3|97880.2|97830.2|97874.2|97824.2|70
1655083220000|2022-06-13 01:20:20|97874.9|97824.9|97865.2|97815.2|97876.6|97826.6|97865.2|97815.2|64
1655083230000|2022-06-13 01:20:30|97866.5|97816.5|97866.1|97816.1|97871.6|97821.6|97862.7|97812.7|70
1655083240000|2022-06-13 01:20:40|97865.4|97815.4|97877.1|97827.1|97914.1|97828.5|97862.6|97781.8|68
1655083250000|2022-06-13 01:20:50|97875.4|97825.4|97865.7|97815.7|97912.3|97829.2|97863.6|97784.5|67
1655083260000|2022-06-13 01:21:00|97868.3|97818.3|97879.6|97829.6|97883.7|97833.7|97863.4|97813.4|70
1655083270000|2022-06-13 01:21:10|97880.7|97830.7|97879.9|97829.9|97885.7|97835.7|97874.5|97824.5|77
1655083280000|2022-06-13 01:21:20|97880.8|97830.8|97880.6|97830.6|97923.6|97839.7|97880|97797.2|72
1655083290000|2022-06-13 01:21:30|97880.3|97830.3|97887.3|97837.3|97927.3|97840.2|97879|97794.5|66
1655083300000|2022-06-13 01:21:40|97889.1|97839.1|97886|97836|97891.2|97841.2|97880.4|97830.4|73
1655083310000|2022-06-13 01:21:50|97885.8|97835.8|97884.6|97834.6|97924.8|97842.3|97879.5|97795.9|77
1655083320000|2022-06-13 01:22:00|97884.1|97834.1|97888.8|97838.8|97927.7|97842|97881.9|97802.4|73
1655083330000|2022-06-13 01:22:10|97890.2|97840.2|97883.3|97833.3|97893.3|97843.3|97878.7|97828.7|57
1655083340000|2022-06-13 01:22:20|97881.8|97831.8|97896.7|97846.7|97900.1|97850.1|97880.8|97830.8|68
1655083350000|2022-06-13 01:22:30|97894.8|97844.8|97888.7|97838.7|97896.8|97846.8|97886.2|97836.2|70
1655083360000|2022-06-13 01:22:40|97889.4|97839.4|97892.9|97842.9|97932.9|97847.5|97887.6|97807.5|72
1655083370000|2022-06-13 01:22:50|97895.6|97845.6|97885.7|97835.7|97932.5|97847.2|97885.3|97798.4|71
1655083380000|2022-06-13 01:23:00|97881.5|97831.5|97879.2|97829.2|97893.9|97843.9|97876.8|97826.8|71
1655083390000|2022-06-13 01:23:10|97879|97829|97886.9|97836.9|97887.1|97837.1|97869.6|97819.6|73
1655083400000|2022-06-13 01:23:20|97886.2|97836.2|97882.5|97832.5|97890.9|97840.9|97878.1|97828.1|74
1655083410000|2022-06-13 01:23:30|97881.9|97831.9|97877.2|97827.2|97887.2|97837.2|97876.3|97826.3|75
1655083420000|2022-06-13 01:23:40|97879.8|97829.8|97891.3|97841.3|97892.3|97842.3|97875.7|97825.7|73
1655083430000|2022-06-13 01:23:50|97893.1|97843.1|97900.4|97850.4|97912.6|97862.6|97893.1|97843.1|74
1655083440000|2022-06-13 01:24:00|97899.8|97849.8|97903|97853|97916.2|97866.2|97899.8|97849.8|68
1655083450000|2022-06-13 01:24:10|97906.1|97856.1|97905.7|97855.7|97908.8|97858.8|97899.2|97849.2|75
1655083460000|2022-06-13 01:24:20|97908.6|97858.6|97907.6|97857.6|97917.7|97867.7|97902.4|97852.4|71
1655083470000|2022-06-13 01:24:30|97907.8|97857.8|97907.7|97857.7|97911.2|97861.2|97893.6|97843.6|69
1655083480000|2022-06-13 01:24:40|97908.4|97858.4|97919.5|97869.5|97921.9|97871.9|97906.1|97856.1|67
1655083490000|2022-06-13 01:24:50|97919.2|97869.2|97935.5|97885.5|97939.4|97889.4|97917.3|97867.3|68
1655083500000|2022-06-13 01:25:00|97937.5|97887.5|97946|97896|97946|97896|97933.6|97883.6|65
1655083510000|2022-06-13 01:25:10|97945.4|97895.4|97947.3|97897.3|97953.9|97903.9|97942|97892|51
1655083520000|2022-06-13 01:25:20|97945.2|97895.2|97941.6|97891.6|97947.9|97897.9|97935.7|97885.7|58
1655083530000|2022-06-13 01:25:30|97944.4|97894.4|97942.4|97892.4|97946.6|97896.6|97933.5|97883.5|66
1655083540000|2022-06-13 01:25:40|97941.8|97891.8|97940.7|97890.7|97946.7|97896.7|97937.3|97887.3|56
1655083550000|2022-06-13 01:25:50|97940.3|97890.3|97937.7|97887.7|97943.6|97893.6|97934.7|97884.7|55
1655083560000|2022-06-13 01:26:00|97937.5|97887.5|97927.8|97877.8|97939.4|97889.4|97919.5|97869.5|67
1655083570000|2022-06-13 01:26:10|97927.5|97877.5|97926.9|97876.9|97927.7|97877.7|97920.2|97870.2|51
1655083580000|2022-06-13 01:26:20|97926|97876|97892.8|97842.8|97926|97876|97892.6|97842.6|66
1655083590000|2022-06-13 01:26:30|97893.4|97843.4|97911.1|97861.1|97930.2|97862.8|97889.8|97800.9|66
1655083600000|2022-06-13 01:26:40|97911.3|97861.3|97913|97863|97915.4|97865.4|97908.6|97858.6|63
1655083610000|2022-06-13 01:26:50|97913.4|97863.4|97892.4|97842.4|97913.7|97863.7|97885.7|97835.7|67
1655083620000|2022-06-13 01:27:00|97893.6|97843.6|97895.7|97845.7|97927.9|97852.7|97890.3|97802.8|63
1655083630000|2022-06-13 01:27:10|97896.1|97846.1|97902.4|97852.4|97904.8|97854.8|97893.8|97843.8|50
1655083640000|2022-06-13 01:27:20|97902.6|97852.6|97916|97866|97924.9|97874.9|97902.6|97852.6|64
1655083650000|2022-06-13 01:27:30|97914.3|97864.3|97921.2|97871.2|97923.5|97873.5|97914.3|97864.3|46
1655083660000|2022-06-13 01:27:40|97922.8|97872.8|97928.8|97878.8|97929.5|97879.5|97919.2|97869.2|59
1655083670000|2022-06-13 01:27:50|97928.6|97878.6|97921.1|97871.1|97929.9|97879.9|97914|97864|61
1655083680000|2022-06-13 01:28:00|97921.2|97871.2|97916.6|97866.6|97922|97872|97914.3|97864.3|42
1655083690000|2022-06-13 01:28:10|97916.9|97866.9|97938.5|97888.5|97939|97889|97916.9|97866.9|52
1655083700000|2022-06-13 01:28:20|97939.8|97889.8|97934.9|97884.9|97940.5|97890.5|97933.2|97883.2|48
1655083710000|2022-06-13 01:28:30|97936.9|97886.9|97933.4|97883.4|97937.2|97887.2|97933.3|97883.3|35
1655083720000|2022-06-13 01:28:40|97933.2|97883.2|97931.7|97881.7|97942.7|97892.7|97920|97870|60
1655083730000|2022-06-13 01:28:50|97931.5|97881.5|97930.2|97880.2|97934.7|97884.7|97923.2|97873.2|35
1655083740000|2022-06-13 01:29:00|97930|97880|97922.4|97872.4|97932.9|97882.9|97920.6|97870.6|42
1655083750000|2022-06-13 01:29:10|97923|97873|97918|97868|97923.6|97873.6|97914.3|97864.3|54
1655083760000|2022-06-13 01:29:20|97918.1|97868.1|97919.4|97869.4|97921.6|97871.6|97917.4|97867.4|49
1655083770000|2022-06-13 01:29:30|97919.5|97869.5|97923.4|97873.4|97931.9|97881.9|97919.5|97869.5|58
1655083780000|2022-06-13 01:29:40|97924.3|97874.3|97921.2|97871.2|97929.2|97879.2|97921.2|97871.2|58
1655083790000|2022-06-13 01:29:50|97920.8|97870.8|97919.5|97869.5|97925.8|97875.8|97919.3|97869.3|39
1655083800000|2022-06-13 01:30:00|97919.4|97869.4|97921.5|97871.5|97922.1|97872.1|97912.6|97862.6|56
1655083810000|2022-06-13 01:30:10|97907|97857|97898.8|97848.8|97915.7|97865.7|97890.9|97840.9|64
1655083820000|2022-06-13 01:30:20|97899.1|97849.1|97899.1|97849.1|97901.3|97851.3|97887.9|97837.9|56
1655083830000|2022-06-13 01:30:30|97899.3|97849.3|97894.9|97844.9|97900.5|97850.5|97891.8|97841.8|45
1655083840000|2022-06-13 01:30:40|97895.9|97845.9|97898.3|97848.3|97903.4|97853.4|97888.5|97838.5|45
1655083850000|2022-06-13 01:30:50|97897.6|97847.6|97896.4|97846.4|97904.1|97854.1|97886.1|97836.1|58
1655083860000|2022-06-13 01:31:00|97896.3|97846.3|97891.4|97841.4|97896.6|97846.6|97890.1|97840.1|53
1655083870000|2022-06-13 01:31:10|97891.8|97841.8|97899.7|97849.7|97899.7|97849.7|97890.6|97840.6|52
1655083880000|2022-06-13 01:31:20|97900.8|97850.8|97891.3|97841.3|97901.7|97851.7|97884.1|97834.1|53
1655083890000|2022-06-13 01:31:30|97891.4|97841.4|97890.4|97840.4|97891.4|97841.4|97880.2|97830.2|57
1655083900000|2022-06-13 01:31:40|97890.3|97840.3|97877.8|97827.8|97892.2|97842.2|97872.1|97822.1|69
1655083910000|2022-06-13 01:31:50|97877.1|97827.1|97874.1|97824.1|97879.3|97829.3|97869.7|97819.7|57
1655083920000|2022-06-13 01:32:00|97875.1|97825.1|97896.3|97846.3|97898|97848|97873.3|97823.3|59
1655083930000|2022-06-13 01:32:10|97897.4|97847.4|97882.2|97832.2|97897.4|97847.4|97878.6|97828.6|67
1655083940000|2022-06-13 01:32:20|97880.7|97830.7|97868.8|97818.8|97886.6|97836.6|97867.1|97817.1|69
1655083950000|2022-06-13 01:32:30|97871|97821|97873.1|97823.1|97875.4|97825.4|97864.4|97814.4|63
1655083960000|2022-06-13 01:32:40|97874.4|97824.4|97851.2|97801.2|97875.7|97825.7|97847.9|97797.9|56
1655083970000|2022-06-13 01:32:50|97850.4|97800.4|97852.3|97802.3|97855.3|97805.3|97841.9|97791.9|70
1655083980000|2022-06-13 01:33:00|97853|97803|97858.7|97808.7|97861.2|97811.2|97851.1|97801.1|67
1655083990000|2022-06-13 01:33:10|97859.5|97809.5|97853.7|97803.7|97862.3|97812.3|97846.4|97796.4|71
1655084000000|2022-06-13 01:33:20|97854.1|97804.1|97846.5|97796.5|97859.8|97809.8|97840.5|97790.5|68
1655084010000|2022-06-13 01:33:30|97846.3|97796.3|97850.8|97800.8|97855.3|97805.3|97844|97794|67
1655084020000|2022-06-13 01:33:40|97851.6|97801.6|97858.3|97808.3|97859.6|97809.6|97849.4|97799.4|57
1655084030000|2022-06-13 01:33:50|97858.1|97808.1|97849.9|97799.9|97859.4|97809.4|97849.9|97799.9|69
1655084040000|2022-06-13 01:34:00|97849.7|97799.7|97851.1|97801.1|97853|97803|97845.9|97795.9|70
1655084050000|2022-06-13 01:34:10|97852.5|97802.5|97850.6|97800.6|97853.7|97803.7|97847|97797|57
1655084060000|2022-06-13 01:34:20|97850.4|97800.4|97847|97797|97852.4|97802.4|97839|97789|55
1655084070000|2022-06-13 01:34:30|97842.4|97792.4|97846.9|97796.9|97847.5|97797.5|97837.1|97787.1|63
1655084080000|2022-06-13 01:34:40|97846.5|97796.5|97846|97796|97848.9|97798.9|97840.4|97790.4|66
1655084090000|2022-06-13 01:34:50|97845.2|97795.2|97848|97798|97850.2|97800.2|97844.4|97794.4|62
1655084100000|2022-06-13 01:35:00|97848.6|97798.6|97842.7|97792.7|97851.6|97801.6|97840.1|97790.1|71
1655084110000|2022-06-13 01:35:10|97843.5|97793.5|97814.2|97764.2|97854.3|97794.6|97808.9|97721|73
1655084120000|2022-06-13 01:35:20|97816.8|97766.8|97831.5|97781.5|97870.6|97790.6|97813.8|97722.5|75
1655084130000|2022-06-13 01:35:30|97830.7|97780.7|97839.3|97789.3|97842.6|97792.6|97830.7|97780.7|69
1655084140000|2022-06-13 01:35:40|97842.4|97792.4|97831.5|97781.5|97873.7|97798.3|97824|97729.7|57
1655084150000|2022-06-13 01:35:50|97832|97782|97831.5|97781.5|97836.3|97786.3|97826.8|97776.8|60
1655084160000|2022-06-13 01:36:00|97831.3|97781.3|97833.4|97783.4|97838|97788|97822.7|97772.7|58
1655084170000|2022-06-13 01:36:10|97833.5|97783.5|97841|97791|97847|97797|97833.5|97783.5|66
1655084180000|2022-06-13 01:36:20|97844.2|97794.2|97831.8|97781.8|97850.4|97800.4|97826.3|97776.3|66
1655084190000|2022-06-13 01:36:30|97831.9|97781.9|97835.9|97785.9|97840.9|97790.9|97830.6|97780.6|73
1655084200000|2022-06-13 01:36:40|97835.5|97785.5|97845.3|97795.3|97845.3|97795.3|97835.2|97785.2|66
1655084210000|2022-06-13 01:36:50|97844.6|97794.6|97845.1|97795.1|97848.2|97798.2|97840.7|97790.7|65
1655084220000|2022-06-13 01:37:00|97844.6|97794.6|97845.6|97795.6|97847.6|97797.6|97839|97789|75
1655084230000|2022-06-13 01:37:10|97847.1|97797.1|97843.3|97793.3|97893.8|97810.3|97843.3|97761.7|65
1655084240000|2022-06-13 01:37:20|97844.7|97794.7|97841|97791|97849.9|97799.9|97840.4|97790.4|59
1655084250000|2022-06-13 01:37:30|97842.5|97792.5|97845.4|97795.4|97845.4|97795.4|97835.5|97785.5|49
1655084260000|2022-06-13 01:37:40|97843.7|97793.7|97849.8|97799.8|97849.8|97799.8|97843.1|97793.1|64
1655084270000|2022-06-13 01:37:50|97849.7|97799.7|97849.3|97799.3|97882.5|97803.4|97842.7|97754.4|74
1655084280000|2022-06-13 01:38:00|97847.8|97797.8|97847.4|97797.4|97887.2|97803.6|97845.5|97756.9|71
1655084290000|2022-06-13 01:38:10|97849.7|97799.7|97853.4|97803.4|97855.4|97805.4|97845.8|97795.8|69
1655084300000|2022-06-13 01:38:20|97854.4|97804.4|97858|97808|97902.1|97813.2|97849.2|97767.9|65
1655084310000|2022-06-13 01:38:30|97858.3|97808.3|97860.5|97810.5|97867.7|97817.7|97857.2|97807.2|75
1655084320000|2022-06-13 01:38:40|97865|97815|97857.7|97807.7|97899.3|97818.1|97856.5|97773.1|67
1655084330000|2022-06-13 01:38:50|97858.4|97808.4|97858.4|97808.4|97865.1|97815.1|97853.2|97803.2|67
1655084340000|2022-06-13 01:39:00|97855.2|97805.2|97858.5|97808.5|97904.6|97810|97845.6|97755.8|61
1655084350000|2022-06-13 01:39:10|97859.4|97809.4|97862.4|97812.4|97901.1|97814.4|97855.9|97773.3|58
1655084360000|2022-06-13 01:39:20|97862.7|97812.7|97854.7|97804.7|97866|97816|97853.1|97803.1|57
1655084370000|2022-06-13 01:39:30|97855.8|97805.8|97851.6|97801.6|97855.8|97805.8|97839.8|97789.8|68
1655084380000|2022-06-13 01:39:40|97851.8|97801.8|97838.4|97788.4|97851.8|97801.8|97832.1|97782.1|63
1655084390000|2022-06-13 01:39:50|97841.5|97791.5|97837.1|97787.1|97878.6|97791.5|97830.1|97744|65
1655084400000|2022-06-13 01:40:00|97836.7|97786.7|97840.2|97790.2|97872.8|97797.6|97831.7|97746|71
1655084410000|2022-06-13 01:40:10|97839.9|97789.9|97832.5|97782.5|97839.9|97789.9|97825.2|97775.2|63
1655084420000|2022-06-13 01:40:20|97832|97782|97832.1|97782.1|97834.9|97784.9|97827.1|97777.1|58
1655084430000|2022-06-13 01:40:30|97833.4|97783.4|97827.1|97777.1|97867.6|97787.5|97825.7|97742.2|63
1655084440000|2022-06-13 01:40:40|97823|97773|97813.2|97763.2|97835.2|97785.2|97810.1|97760.1|74
1655084450000|2022-06-13 01:40:50|97811.6|97761.6|97823.6|97773.6|97856.7|97776.8|97809.5|97721.3|71
1655084460000|2022-06-13 01:41:00|97823.3|97773.3|97829.1|97779.1|97835.2|97785.2|97819.4|97769.4|77
1655084470000|2022-06-13 01:41:10|97827.6|97777.6|97830.4|97780.4|97839.1|97789.1|97825.7|97775.7|72
1655084480000|2022-06-13 01:41:20|97831.1|97781.1|97826.3|97776.3|97836.2|97786.2|97825.1|97775.1|63
1655084490000|2022-06-13 01:41:30|97825.2|97775.2|97830.1|97780.1|97869.9|97785.9|97825.1|97743|68
1655084500000|2022-06-13 01:41:40|97824.1|97774.1|97814.9|97764.9|97867.4|97781.9|97814.9|97739.4|68
1655084510000|2022-06-13 01:41:50|97814.7|97764.7|97822.6|97772.6|97870.3|97776.1|97814.1|97726.6|74
1655084520000|2022-06-13 01:42:00|97825.6|97775.6|97823.5|97773.5|97828.4|97778.4|97820.6|97770.6|70
1655084530000|2022-06-13 01:42:10|97824.1|97774.1|97824.9|97774.9|97867.3|97781.2|97822.1|97736.8|74
1655084540000|2022-06-13 01:42:20|97824.5|97774.5|97827.7|97777.7|97870.3|97783.6|97823.3|97737.2|71
1655084550000|2022-06-13 01:42:30|97827.2|97777.2|97818.8|97768.8|97861|97781.2|97817.1|97729.8|70
1655084560000|2022-06-13 01:42:40|97819.1|97769.1|97822.5|97772.5|97852.5|97773.4|97811.1|97726.5|60
1655084570000|2022-06-13 01:42:50|97818.9|97768.9|97824.6|97774.6|97833|97783|97814.6|97764.6|74
1655084580000|2022-06-13 01:43:00|97826.1|97776.1|97842.6|97792.6|97849.6|97799.6|97825.2|97775.2|77
1655084590000|2022-06-13 01:43:10|97843.4|97793.4|97852.4|97802.4|97853.9|97803.9|97842.5|97792.5|73
1655084600000|2022-06-13 01:43:20|97852.1|97802.1|97853.6|97803.6|97857.6|97807.6|97847.3|97797.3|66
1655084610000|2022-06-13 01:43:30|97852.9|97802.9|97837.6|97787.6|97857.1|97807.1|97837.3|97787.3|68
1655084620000|2022-06-13 01:43:40|97838.4|97788.4|97835|97785|97844.7|97794.7|97834.9|97784.9|67
1655084630000|2022-06-13 01:43:50|97834.8|97784.8|97847|97797|97852.4|97802.4|97834.8|97784.8|74
1655084640000|2022-06-13 01:44:00|97843.2|97793.2|97850.1|97800.1|97850.1|97800.1|97842.1|97792.1|66
1655084650000|2022-06-13 01:44:10|97851.8|97801.8|97848.9|97798.9|97853|97803|97844.5|97794.5|70
1655084660000|2022-06-13 01:44:20|97852.3|97802.3|97861.2|97811.2|97865.7|97815.7|97846.4|97796.4|65
1655084670000|2022-06-13 01:44:30|97861.7|97811.7|97861.9|97811.9|97863.7|97813.7|97855.4|97805.4|64
1655084680000|2022-06-13 01:44:40|97864|97814|97862.5|97812.5|97865.9|97815.9|97856|97806|70
1655084690000|2022-06-13 01:44:50|97863.2|97813.2|97858.5|97808.5|97864.3|97814.3|97853.7|97803.7|57
1655084700000|2022-06-13 01:45:00|97858.4|97808.4|97850.4|97800.4|97858.7|97808.7|97849.7|97799.7|63
1655084710000|2022-06-13 01:45:10|97851.7|97801.7|97855|97805|97861.6|97811.6|97850.2|97800.2|65
1655084720000|2022-06-13 01:45:20|97854.9|97804.9|97854.9|97804.9|97856.3|97806.3|97849.5|97799.5|59
1655084730000|2022-06-13 01:45:30|97856.3|97806.3|97857.7|97807.7|97858.9|97808.9|97853.9|97803.9|50
1655084740000|2022-06-13 01:45:40|97859.1|97809.1|97860|97810|97860.2|97810.2|97856.8|97806.8|38
1655084750000|2022-06-13 01:45:50|97860.4|97810.4|97856|97806|97861.5|97811.5|97853.5|97803.5|47
1655084760000|2022-06-13 01:46:00|97857.7|97807.7|97856.4|97806.4|97857.7|97807.7|97846.9|97796.9|60
1655084770000|2022-06-13 01:46:10|97856.3|97806.3|97856|97806|97858.5|97808.5|97855.9|97805.9|43
1655084780000|2022-06-13 01:46:20|97856.1|97806.1|97855.8|97805.8|97858.2|97808.2|97846.9|97796.9|56
1655084790000|2022-06-13 01:46:30|97858.2|97808.2|97837.6|97787.6|97889.9|97808.2|97834.2|97764.2|62
1655084800000|2022-06-13 01:46:40|97838.8|97788.8|97840.4|97790.4|97841|97791|97837.3|97787.3|60
1655084810000|2022-06-13 01:46:50|97840.5|97790.5|97833.6|97783.6|97841.3|97791.3|97829.5|97779.5|42
1655084820000|2022-06-13 01:47:00|97833.5|97783.5|97836.5|97786.5|97836.6|97786.6|97830.6|97780.6|52
1655084830000|2022-06-13 01:47:10|97836.4|97786.4|97844.2|97794.2|97847.1|97797.1|97836.4|97786.4|48
1655084840000|2022-06-13 01:47:20|97846.3|97796.3|97850.4|97800.4|97851.6|97801.6|97845.9|97795.9|46
1655084850000|2022-06-13 01:47:30|97851.2|97801.2|97844.9|97794.9|97851.2|97801.2|97841.7|97791.7|31
1655084860000|2022-06-13 01:47:40|97845.1|97795.1|97837.7|97787.7|97847.1|97797.1|97836.7|97786.7|40
1655084870000|2022-06-13 01:47:50|97837.1|97787.1|97843.9|97793.9|97844.4|97794.4|97836.6|97786.6|51
1655084880000|2022-06-13 01:48:00|97842.4|97792.4|97851.4|97801.4|97855|97805|97841|97791|59
1655084890000|2022-06-13 01:48:10|97853.1|97803.1|97854.8|97804.8|97865.1|97815.1|97853.1|97803.1|48
1655084900000|2022-06-13 01:48:20|97856.6|97806.6|97851.4|97801.4|97858.2|97808.2|97848.2|97798.2|64
1655084910000|2022-06-13 01:48:30|97852|97802|97856.5|97806.5|97859.9|97809.9|97852|97802|52
1655084920000|2022-06-13 01:48:40|97856.3|97806.3|97851.7|97801.7|97857.4|97807.4|97850.5|97800.5|51
1655084930000|2022-06-13 01:48:50|97850.6|97800.6|97856.4|97806.4|97857.5|97807.5|97850.6|97800.6|53
1655084940000|2022-06-13 01:49:00|97856.3|97806.3|97850.9|97800.9|97857|97807|97845.6|97795.6|59
1655084950000|2022-06-13 01:49:10|97848.6|97798.6|97852.9|97802.9|97854.4|97804.4|97844.3|97794.3|59
1655084960000|2022-06-13 01:49:20|97852.8|97802.8|97852.6|97802.6|97855|97805|97851.1|97801.1|54
1655084970000|2022-06-13 01:49:30|97853.7|97803.7|97861.4|97811.4|97863.1|97813.1|97853.7|97803.7|54
1655084980000|2022-06-13 01:49:40|97861.1|97811.1|97861.1|97811.1|97864.6|97814.6|97858.9|97808.9|60
1655084990000|2022-06-13 01:49:50|97859.6|97809.6|97859.8|97809.8|97863|97813|97849|97799|56
1655085000000|2022-06-13 01:50:00|97860.1|97810.1|97855.3|97805.3|97862.4|97812.4|97850.4|97800.4|54
1655085010000|2022-06-13 01:50:10|97855|97805|97856.9|97806.9|97858.7|97808.7|97853.3|97803.3|55
1655085020000|2022-06-13 01:50:20|97856.8|97806.8|97864|97814|97871|97821|97854.6|97804.6|61
1655085030000|2022-06-13 01:50:30|97864.1|97814.1|97853.9|97803.9|97864.9|97814.9|97851.3|97801.3|62
1655085040000|2022-06-13 01:50:40|97853.3|97803.3|97854.4|97804.4|97857.2|97807.2|97851.5|97801.5|47
1655085050000|2022-06-13 01:50:50|97852.8|97802.8|97853.3|97803.3|97856.2|97806.2|97852.5|97802.5|26
1655085060000|2022-06-13 01:51:00|97853.2|97803.2|97847.1|97797.1|97855.7|97805.7|97844|97794|49
1655085070000|2022-06-13 01:51:10|97846.7|97796.7|97854.6|97804.6|97855.7|97805.7|97846.7|97796.7|57
1655085080000|2022-06-13 01:51:20|97854.7|97804.7|97868.6|97818.6|97876|97826|97853.1|97803.1|61
1655085090000|2022-06-13 01:51:30|97869.6|97819.6|97873.6|97823.6|97879.1|97829.1|97863.7|97813.7|63
1655085100000|2022-06-13 01:51:40|97875.2|97825.2|97867.9|97817.9|97876.6|97826.6|97866.4|97816.4|53
1655085110000|2022-06-13 01:51:50|97867.3|97817.3|97875.7|97825.7|97886|97836|97867.3|97817.3|62
1655085120000|2022-06-13 01:52:00|97875.6|97825.6|97877.1|97827.1|97878.4|97828.4|97874.7|97824.7|53
1655085130000|2022-06-13 01:52:10|97877.9|97827.9|97872.3|97822.3|97878.7|97828.7|97870.4|97820.4|55
1655085140000|2022-06-13 01:52:20|97869.4|97819.4|97873.5|97823.5|97873.8|97823.8|97866.5|97816.5|50
1655085150000|2022-06-13 01:52:30|97873|97823|97897.1|97847.1|97914.5|97864.5|97873|97823|69
1655085160000|2022-06-13 01:52:40|97897|97847|97901.5|97851.5|97903.3|97853.3|97895.2|97845.2|59
1655085170000|2022-06-13 01:52:50|97903.7|97853.7|97887.7|97837.7|97903.7|97853.7|97881.7|97831.7|58
1655085180000|2022-06-13 01:53:00|97885.2|97835.2|97896.8|97846.8|97899.7|97849.7|97885.2|97835.2|65
1655085190000|2022-06-13 01:53:10|97895.7|97845.7|97903.1|97853.1|97904.9|97854.9|97891.1|97841.1|53
1655085200000|2022-06-13 01:53:20|97903.8|97853.8|97907.5|97857.5|97910.6|97860.6|97899.6|97849.6|53
1655085210000|2022-06-13 01:53:30|97908.2|97858.2|97897.2|97847.2|97908.2|97858.2|97891.1|97841.1|51
1655085220000|2022-06-13 01:53:40|97897.5|97847.5|97896.9|97846.9|97902.5|97852.5|97891.8|97841.8|44
1655085230000|2022-06-13 01:53:50|97892.8|97842.8|97892.4|97842.4|97895.9|97845.9|97890.9|97840.9|45
1655085240000|2022-06-13 01:54:00|97892.9|97842.9|97904.5|97854.5|97906.8|97856.8|97887.6|97837.6|61
1655085250000|2022-06-13 01:54:10|97904.7|97854.7|97899.3|97849.3|97907.5|97857.5|97897.2|97847.2|59
1655085260000|2022-06-13 01:54:20|97899.5|97849.5|97898.3|97848.3|97902.5|97852.5|97892.1|97842.1|58
1655085270000|2022-06-13 01:54:30|97898.9|97848.9|97887|97837|97902.2|97852.2|97887|97837|40
1655085280000|2022-06-13 01:54:40|97889.8|97839.8|97889.2|97839.2|97899.9|97849.9|97886.8|97836.8|52
1655085290000|2022-06-13 01:54:50|97889.3|97839.3|97891.1|97841.1|97891.3|97841.3|97888.8|97838.8|27
1655085300000|2022-06-13 01:55:00|97892.7|97842.7|97891.9|97841.9|97892.7|97842.7|97886.5|97836.5|45
1655085310000|2022-06-13 01:55:10|97891.1|97841.1|97890|97840|97893|97843|97879.3|97829.3|55
1655085320000|2022-06-13 01:55:20|97888.1|97838.1|97880.2|97830.2|97888.8|97838.8|97879.1|97829.1|36
1655085330000|2022-06-13 01:55:30|97880.5|97830.5|97880|97830|97882.1|97832.1|97878.2|97828.2|39
1655085340000|2022-06-13 01:55:40|97880.5|97830.5|97862.9|97812.9|97880.5|97830.5|97862|97812|51
1655085350000|2022-06-13 01:55:50|97859.9|97809.9|97866.8|97816.8|97873|97823|97859.6|97809.6|60
1655085360000|2022-06-13 01:56:00|97867.2|97817.2|97868.4|97818.4|97868.9|97818.9|97866.3|97816.3|38
1655085370000|2022-06-13 01:56:10|97867.4|97817.4|97869.6|97819.6|97870.8|97820.8|97867.4|97817.4|45
1655085380000|2022-06-13 01:56:20|97870.1|97820.1|97871.9|97821.9|97872.4|97822.4|97869|97819|35
1655085390000|2022-06-13 01:56:30|97870.9|97820.9|97872.8|97822.8|97878.4|97828.4|97870.9|97820.9|34
1655085400000|2022-06-13 01:56:40|97871.8|97821.8|97869.7|97819.7|97873.6|97823.6|97860.8|97810.8|45
1655085410000|2022-06-13 01:56:50|97867.8|97817.8|97866.7|97816.7|97870.6|97820.6|97864.7|97814.7|35
1655085420000|2022-06-13 01:57:00|97867.3|97817.3|97867|97817|97868.1|97818.1|97863.6|97813.6|47
1655085430000|2022-06-13 01:57:10|97865.4|97815.4|97858.4|97808.4|97867.2|97817.2|97858.2|97808.2|24
1655085440000|2022-06-13 01:57:20|97858.5|97808.5|97862|97812|97865.3|97815.3|97858.5|97808.5|42
1655085450000|2022-06-13 01:57:30|97863.5|97813.5|97856.3|97806.3|97863.5|97813.5|97854.8|97804.8|43
1655085460000|2022-06-13 01:57:40|97856.5|97806.5|97860|97810|97860|97810|97856.5|97806.5|23
1655085470000|2022-06-13 01:57:50|97859.7|97809.7|97866.2|97816.2|97868.4|97818.4|97858.4|97808.4|37
1655085480000|2022-06-13 01:58:00|97866.3|97816.3|97873.5|97823.5|97873.8|97823.8|97860.6|97810.6|50
1655085490000|2022-06-13 01:58:10|97874.3|97824.3|97867.5|97817.5|97876.3|97826.3|97860.8|97810.8|45
1655085500000|2022-06-13 01:58:20|97867.2|97817.2|97873.5|97823.5|97882.2|97832.2|97859.9|97809.9|62
1655085510000|2022-06-13 01:58:30|97885.5|97835.5|97879|97829|97886|97836|97875.8|97825.8|41
1655085520000|2022-06-13 01:58:40|97877.9|97827.9|97888|97838|97889.8|97839.8|97875.9|97825.9|54
1655085530000|2022-06-13 01:58:50|97887.9|97837.9|97886.4|97836.4|97892.9|97842.9|97884.2|97834.2|49
1655085540000|2022-06-13 01:59:00|97886.5|97836.5|97903.3|97853.3|97903.9|97853.9|97886.5|97836.5|53
1655085550000|2022-06-13 01:59:10|97904.1|97854.1|97902.2|97852.2|97906.8|97856.8|97897.3|97847.3|47
1655085560000|2022-06-13 01:59:20|97903.1|97853.1|97903.6|97853.6|97910.4|97860.4|97901|97851|56
1655085570000|2022-06-13 01:59:30|97903.8|97853.8|97913.7|97863.7|97918.8|97868.8|97903.8|97853.8|54
1655085580000|2022-06-13 01:59:40|97915.3|97865.3|97903.8|97853.8|97915.3|97865.3|97897.5|97847.5|51
1655085590000|2022-06-13 01:59:50|97897.1|97847.1|97893.4|97843.4|97908.7|97858.7|97891|97841|53
1655085600000|2022-06-13 02:00:00|97894.4|97844.4|97887.1|97837.1|97902|97852|97882.8|97832.8|61
1655085610000|2022-06-13 02:00:10|97887.5|97837.5|97891.7|97841.7|97892.6|97842.6|97881.1|97831.1|49
1655085620000|2022-06-13 02:00:20|97889.8|97839.8|97879.7|97829.7|97894.1|97844.1|97874.3|97824.3|34
1655085630000|2022-06-13 02:00:30|97879.6|97829.6|97867.3|97817.3|97879.6|97829.6|97864.3|97814.3|53
1655085640000|2022-06-13 02:00:40|97867|97817|97876.3|97826.3|97887.6|97837.6|97864.1|97814.1|44
1655085650000|2022-06-13 02:00:50|97877.5|97827.5|97872.9|97822.9|97878.4|97828.4|97870|97820|52
1655085660000|2022-06-13 02:01:00|97873.1|97823.1|97874.9|97824.9|97875.6|97825.6|97871|97821|55
1655085670000|2022-06-13 02:01:10|97874.8|97824.8|97867.7|97817.7|97875.9|97825.9|97865.8|97815.8|49
1655085680000|2022-06-13 02:01:20|97868.3|97818.3|97867.2|97817.2|97869.8|97819.8|97862.6|97812.6|40
1655085690000|2022-06-13 02:01:30|97867.5|97817.5|97869.4|97819.4|97871.9|97821.9|97867.5|97817.5|47
1655085700000|2022-06-13 02:01:40|97867.7|97817.7|97864.5|97814.5|97872.8|97822.8|97862.8|97812.8|48
1655085710000|2022-06-13 02:01:50|97864.1|97814.1|97868|97818|97870.6|97820.6|97864.1|97814.1|47
1655085720000|2022-06-13 02:02:00|97869.5|97819.5|97876|97826|97876.2|97826.2|97864.5|97814.5|57
1655085730000|2022-06-13 02:02:10|97879.2|97829.2|97876.2|97826.2|97880.9|97830.9|97875.7|97825.7|56
1655085740000|2022-06-13 02:02:20|97877.2|97827.2|97876.7|97826.7|97878.5|97828.5|97875.5|97825.5|47
1655085750000|2022-06-13 02:02:30|97876.4|97826.4|97876.4|97826.4|97880.9|97830.9|97871.4|97821.4|46
1655085760000|2022-06-13 02:02:40|97877.5|97827.5|97870.7|97820.7|97878.9|97828.9|97869.2|97819.2|51
1655085770000|2022-06-13 02:02:50|97871|97821|97870.6|97820.6|97874.9|97824.9|97866.7|97816.7|49
1655085780000|2022-06-13 02:03:00|97870.3|97820.3|97886.1|97836.1|97887|97837|97870|97820|64
1655085790000|2022-06-13 02:03:10|97885.4|97835.4|97881.4|97831.4|97886.4|97836.4|97878.2|97828.2|63
1655085800000|2022-06-13 02:03:20|97882|97832|97876.6|97826.6|97882.9|97832.9|97872.3|97822.3|52
1655085810000|2022-06-13 02:03:30|97876.5|97826.5|97862.5|97812.5|97876.5|97826.5|97861.1|97811.1|56
1655085820000|2022-06-13 02:03:40|97862|97812|97837.1|97787.1|97866|97816|97834|97784|52
1655085830000|2022-06-13 02:03:50|97838.9|97788.9|97806.6|97756.6|97838.9|97788.9|97804|97754|68
1655085840000|2022-06-13 02:04:00|97807|97757|97800.9|97750.9|97809.2|97759.2|97799.6|97749.6|61
1655085850000|2022-06-13 02:04:10|97801.7|97751.7|97801.6|97751.6|97806.2|97756.2|97799.5|97749.5|52
1655085860000|2022-06-13 02:04:20|97801.4|97751.4|97799.5|97749.5|97803.5|97753.5|97798.5|97748.5|55
1655085870000|2022-06-13 02:04:30|97800.9|97750.9|97804.3|97754.3|97804.3|97754.3|97798.3|97748.3|58
1655085880000|2022-06-13 02:04:40|97803.6|97753.6|97802.6|97752.6|97806.4|97756.4|97801.8|97751.8|43
1655085890000|2022-06-13 02:04:50|97802.4|97752.4|97808.3|97758.3|97812.6|97762.6|97797.2|97747.2|54
1655085900000|2022-06-13 02:05:00|97807.8|97757.8|97804|97754|97808.2|97758.2|97802.9|97752.9|50
1655085910000|2022-06-13 02:05:10|97803|97753|97816.9|97766.9|97818.6|97768.6|97802.5|97752.5|57
1655085920000|2022-06-13 02:05:20|97817.7|97767.7|97809.4|97759.4|97817.7|97767.7|97808.3|97758.3|54
1655085930000|2022-06-13 02:05:30|97805.1|97755.1|97807.8|97757.8|97808.3|97758.3|97801.9|97751.9|67
1655085940000|2022-06-13 02:05:40|97807.4|97757.4|97802.6|97752.6|97808.8|97758.8|97797.4|97747.4|68
1655085950000|2022-06-13 02:05:50|97804.5|97754.5|97796.8|97746.8|97804.5|97754.5|97796.8|97746.8|56
1655085960000|2022-06-13 02:06:00|97797.2|97747.2|97798.3|97748.3|97805.6|97755.6|97797.1|97747.1|61
1655085970000|2022-06-13 02:06:10|97798.1|97748.1|97802.3|97752.3|97802.9|97752.9|97797.8|97747.8|50
1655085980000|2022-06-13 02:06:20|97802|97752|97798.4|97748.4|97803.3|97753.3|97796.3|97746.3|57
1655085990000|2022-06-13 02:06:30|97797.6|97747.6|97802.6|97752.6|97805.4|97755.4|97797.6|97747.6|59
1655086000000|2022-06-13 02:06:40|97802.2|97752.2|97804.9|97754.9|97816|97766|97791.9|97741.9|61
1655086010000|2022-06-13 02:06:50|97805.2|97755.2|97818.4|97768.4|97819.2|97769.2|97803.3|97753.3|52
1655086020000|2022-06-13 02:07:00|97819.1|97769.1|97815.6|97765.6|97826.1|97776.1|97812.8|97762.8|66
1655086030000|2022-06-13 02:07:10|97815.8|97765.8|97809.8|97759.8|97819.8|97769.8|97809.3|97759.3|45
1655086040000|2022-06-13 02:07:20|97810.6|97760.6|97812.3|97762.3|97814|97764|97810.6|97760.6|38
1655086050000|2022-06-13 02:07:30|97811.9|97761.9|97824.2|97774.2|97824.5|97774.5|97808.4|97758.4|55
1655086060000|2022-06-13 02:07:40|97823.6|97773.6|97836.1|97786.1|97840.9|97790.9|97823.6|97773.6|57
1655086070000|2022-06-13 02:07:50|97835.9|97785.9|97830.5|97780.5|97840|97790|97828.6|97778.6|45
1655086080000|2022-06-13 02:08:00|97829.8|97779.8|97820.6|97770.6|97831|97781|97818.3|97768.3|57
1655086090000|2022-06-13 02:08:10|97820.2|97770.2|97823|97773|97825.7|97775.7|97819.1|97769.1|44
1655086100000|2022-06-13 02:08:20|97823.2|97773.2|97827.1|97777.1|97827.1|97777.1|97819.4|97769.4|48
1655086110000|2022-06-13 02:08:30|97828|97778|97840.2|97790.2|97840.2|97790.2|97827.1|97777.1|58
1655086120000|2022-06-13 02:08:40|97843.6|97793.6|97852.7|97802.7|97853.3|97803.3|97842.4|97792.4|53
1655086130000|2022-06-13 02:08:50|97852.3|97802.3|97855.9|97805.9|97857.1|97807.1|97847.6|97797.6|50
1655086140000|2022-06-13 02:09:00|97855.8|97805.8|97852.8|97802.8|97857.7|97807.7|97851.4|97801.4|45
1655086150000|2022-06-13 02:09:10|97853.3|97803.3|97849.5|97799.5|97855|97805|97849.5|97799.5|40
1655086160000|2022-06-13 02:09:20|97850.1|97800.1|97856.2|97806.2|97858.4|97808.4|97850.1|97800.1|44
1655086170000|2022-06-13 02:09:30|97856.3|97806.3|97856.8|97806.8|97859|97809|97847.8|97797.8|41
1655086180000|2022-06-13 02:09:40|97853.5|97803.5|97849.7|97799.7|97855.1|97805.1|97841.8|97791.8|47
1655086190000|2022-06-13 02:09:50|97850.4|97800.4|97854|97804|97854|97804|97849|97799|50
1655086200000|2022-06-13 02:10:00|97854.1|97804.1|97855.6|97805.6|97856.2|97806.2|97853.2|97803.2|36
1655086210000|2022-06-13 02:10:10|97855.2|97805.2|97860.8|97810.8|97861.1|97811.1|97853.3|97803.3|56
1655086220000|2022-06-13 02:10:20|97850.4|97800.4|97845.1|97795.1|97851.4|97801.4|97845|97795|50
1655086230000|2022-06-13 02:10:30|97845.7|97795.7|97825.9|97775.9|97845.7|97795.7|97824.3|97774.3|64
1655086240000|2022-06-13 02:10:40|97825.1|97775.1|97822.7|97772.7|97830.3|97780.3|97822.1|97772.1|64
1655086250000|2022-06-13 02:10:50|97822.8|97772.8|97820.6|97770.6|97823.6|97773.6|97820.4|97770.4|50
1655086260000|2022-06-13 02:11:00|97820.9|97770.9|97818.5|97768.5|97822.7|97772.7|97816.2|97766.2|53
1655086270000|2022-06-13 02:11:10|97819.1|97769.1|97829.3|97779.3|97829.3|97779.3|97819.1|97769.1|68
1655086280000|2022-06-13 02:11:20|97829.2|97779.2|97828.7|97778.7|97830.3|97780.3|97822.8|97772.8|60
1655086290000|2022-06-13 02:11:30|97830.6|97780.6|97833|97783|97833.8|97783.8|97828.6|97778.6|60
1655086300000|2022-06-13 02:11:40|97832.5|97782.5|97841.6|97791.6|97842.9|97792.9|97832.5|97782.5|66
1655086310000|2022-06-13 02:11:50|97841.4|97791.4|97837.4|97787.4|97844.5|97794.5|97836.4|97786.4|61
1655086320000|2022-06-13 02:12:00|97835.6|97785.6|97836.4|97786.4|97839|97789|97833.3|97783.3|58
1655086330000|2022-06-13 02:12:10|97836.7|97786.7|97843.7|97793.7|97853|97803|97835.5|97785.5|66
1655086340000|2022-06-13 02:12:20|97843.8|97793.8|97848.6|97798.6|97849.9|97799.9|97843|97793|60
1655086350000|2022-06-13 02:12:30|97848.5|97798.5|97860.8|97810.8|97861.8|97811.8|97848.4|97798.4|55
1655086360000|2022-06-13 02:12:40|97860.6|97810.6|97851.8|97801.8|97861.8|97811.8|97851.2|97801.2|48
1655086370000|2022-06-13 02:12:50|97853|97803|97857.7|97807.7|97858.8|97808.8|97851.8|97801.8|55
1655086380000|2022-06-13 02:13:00|97857.4|97807.4|97856.9|97806.9|97859.2|97809.2|97854|97804|41
1655086390000|2022-06-13 02:13:10|97856.7|97806.7|97857.6|97807.6|97859.9|97809.9|97853.5|97803.5|48
1655086400000|2022-06-13 02:13:20|97857.1|97807.1|97851.9|97801.9|97858.3|97808.3|97848.7|97798.7|56
1655086410000|2022-06-13 02:13:30|97850.8|97800.8|97852.7|97802.7|97853.6|97803.6|97850.2|97800.2|51
1655086420000|2022-06-13 02:13:40|97853|97803|97861.1|97811.1|97862.1|97812.1|97853|97803|48
1655086430000|2022-06-13 02:13:50|97861.3|97811.3|97853.9|97803.9|97862.5|97812.5|97853.4|97803.4|51
1655086440000|2022-06-13 02:14:00|97855|97805|97867.4|97817.4|97867.4|97817.4|97854.6|97804.6|53
1655086450000|2022-06-13 02:14:10|97867|97817|97873.2|97823.2|97874.1|97824.1|97866.4|97816.4|37
1655086460000|2022-06-13 02:14:20|97873.1|97823.1|97863.5|97813.5|97873.7|97823.7|97862.2|97812.2|47
1655086470000|2022-06-13 02:14:30|97863.8|97813.8|97863.7|97813.7|97864.5|97814.5|97857.4|97807.4|43
1655086480000|2022-06-13 02:14:40|97862.6|97812.6|97864.7|97814.7|97870.1|97820.1|97861.4|97811.4|51
1655086490000|2022-06-13 02:14:50|97865.3|97815.3|97860.7|97810.7|97865.8|97815.8|97860.6|97810.6|45
1655086500000|2022-06-13 02:15:00|97860.4|97810.4|97861.6|97811.6|97864.4|97814.4|97860.3|97810.3|46
1655086510000|2022-06-13 02:15:10|97861.5|97811.5|97862.5|97812.5|97866.2|97816.2|97861.4|97811.4|31
1655086520000|2022-06-13 02:15:20|97863|97813|97850.7|97800.7|97865.7|97815.7|97850.3|97800.3|40
1655086530000|2022-06-13 02:15:30|97851.2|97801.2|97869.3|97819.3|97869.3|97819.3|97851|97801|45
1655086540000|2022-06-13 02:15:40|97869.1|97819.1|97866.8|97816.8|97869.1|97819.1|97864.9|97814.9|32
1655086550000|2022-06-13 02:15:50|97867|97817|97867.7|97817.7|97870.4|97820.4|97864.6|97814.6|44
1655086560000|2022-06-13 02:16:00|97867.1|97817.1|97863.7|97813.7|97869.7|97819.7|97857.2|97807.2|50
1655086570000|2022-06-13 02:16:10|97864.1|97814.1|97863.1|97813.1|97864.1|97814.1|97858.3|97808.3|51
1655086580000|2022-06-13 02:16:20|97862.6|97812.6|97857.9|97807.9|97863.2|97813.2|97855.4|97805.4|43
1655086590000|2022-06-13 02:16:30|97857.7|97807.7|97865.8|97815.8|97867.4|97817.4|97856.8|97806.8|45
1655086600000|2022-06-13 02:16:40|97866.3|97816.3|97869.1|97819.1|97872.5|97822.5|97861.8|97811.8|37
1655086610000|2022-06-13 02:16:50|97872.2|97822.2|97872.2|97822.2|97877.5|97827.5|97870.3|97820.3|50
1655086620000|2022-06-13 02:17:00|97872|97822|97873.2|97823.2|97881.2|97831.2|97868.1|97818.1|57
1655086630000|2022-06-13 02:17:10|97873.1|97823.1|97882.2|97832.2|97884.6|97834.6|97872.6|97822.6|61
1655086640000|2022-06-13 02:17:20|97881.8|97831.8|97882.9|97832.9|97885.1|97835.1|97877.1|97827.1|41
1655086650000|2022-06-13 02:17:30|97883.5|97833.5|97879.9|97829.9|97883.6|97833.6|97877.2|97827.2|43
1655086660000|2022-06-13 02:17:40|97880|97830|97878.3|97828.3|97886.4|97836.4|97875.8|97825.8|49
1655086670000|2022-06-13 02:17:50|97879.5|97829.5|97875.2|97825.2|97881.5|97831.5|97874.3|97824.3|36
1655086680000|2022-06-13 02:18:00|97876.2|97826.2|97878.2|97828.2|97880.1|97830.1|97870.8|97820.8|46
1655086690000|2022-06-13 02:18:10|97876.8|97826.8|97877.7|97827.7|97880.8|97830.8|97874.3|97824.3|46
1655086700000|2022-06-13 02:18:20|97876.7|97826.7|97877.2|97827.2|97879.9|97829.9|97872.4|97822.4|37
1655086710000|2022-06-13 02:18:30|97877.8|97827.8|97873.4|97823.4|97880.6|97830.6|97867|97817|55
1655086720000|2022-06-13 02:18:40|97873.3|97823.3|97874.6|97824.6|97876.9|97826.9|97872.8|97822.8|41
1655086730000|2022-06-13 02:18:50|97875.1|97825.1|97870.2|97820.2|97880.5|97830.5|97870|97820|51
1655086740000|2022-06-13 02:19:00|97871.3|97821.3|97866.8|97816.8|97875.3|97825.3|97864.3|97814.3|55
1655086750000|2022-06-13 02:19:10|97866.7|97816.7|97858.3|97808.3|97869.2|97819.2|97856.2|97806.2|46
1655086760000|2022-06-13 02:19:20|97857.1|97807.1|97856.5|97806.5|97864.5|97814.5|97853.7|97803.7|42
1655086770000|2022-06-13 02:19:30|97857.6|97807.6|97857.5|97807.5|97860.7|97810.7|97856.8|97806.8|58
1655086780000|2022-06-13 02:19:40|97857.7|97807.7|97858.6|97808.6|97861.3|97811.3|97857.6|97807.6|34
1655086790000|2022-06-13 02:19:50|97858.5|97808.5|97853.9|97803.9|97860.5|97810.5|97842.6|97792.6|49
1655086800000|2022-06-13 02:20:00|97854.4|97804.4|97865.9|97815.9|97867.3|97817.3|97853.1|97803.1|51
1655086810000|2022-06-13 02:20:10|97865.7|97815.7|97861|97811|97868|97818|97858.1|97808.1|46
1655086820000|2022-06-13 02:20:20|97861.6|97811.6|97861.9|97811.9|97863.9|97813.9|97861.1|97811.1|37
1655086830000|2022-06-13 02:20:30|97861.7|97811.7|97860|97810|97863.1|97813.1|97858.8|97808.8|35
1655086840000|2022-06-13 02:20:40|97859.4|97809.4|97860.1|97810.1|97860.5|97810.5|97853.4|97803.4|35
1655086850000|2022-06-13 02:20:50|97859.5|97809.5|97859|97809|97860.3|97810.3|97856.2|97806.2|45
1655086860000|2022-06-13 02:21:00|97859.2|97809.2|97865.6|97815.6|97866.6|97816.6|97859.2|97809.2|40
1655086870000|2022-06-13 02:21:10|97867.2|97817.2|97871.8|97821.8|97873.8|97823.8|97864.3|97814.3|51
1655086880000|2022-06-13 02:21:20|97871.7|97821.7|97863.4|97813.4|97871.7|97821.7|97863.4|97813.4|54
1655086890000|2022-06-13 02:21:30|97864.5|97814.5|97865.5|97815.5|97867.5|97817.5|97858.9|97808.9|49
1655086900000|2022-06-13 02:21:40|97865.7|97815.7|97860.5|97810.5|97866.1|97816.1|97852.2|97802.2|58
1655086910000|2022-06-13 02:21:50|97861.3|97811.3|97861.4|97811.4|97864|97814|97857.8|97807.8|52
1655086920000|2022-06-13 02:22:00|97861.3|97811.3|97863.5|97813.5|97863.5|97813.5|97858.7|97808.7|47
1655086930000|2022-06-13 02:22:10|97863.3|97813.3|97860.9|97810.9|97864.7|97814.7|97859.8|97809.8|51
1655086940000|2022-06-13 02:22:20|97863.1|97813.1|97859.5|97809.5|97863.3|97813.3|97854.2|97804.2|40
1655086950000|2022-06-13 02:22:30|97860.5|97810.5|97860.3|97810.3|97862.8|97812.8|97858.5|97808.5|42
1655086960000|2022-06-13 02:22:40|97861|97811|97859.7|97809.7|97861|97811|97853.1|97803.1|55
1655086970000|2022-06-13 02:22:50|97859.6|97809.6|97861.2|97811.2|97862|97812|97859.4|97809.4|39
1655086980000|2022-06-13 02:23:00|97861.3|97811.3|97858.8|97808.8|97863.1|97813.1|97857.5|97807.5|39
1655086990000|2022-06-13 02:23:10|97859.2|97809.2|97865.4|97815.4|97868.3|97818.3|97858.1|97808.1|31
1655087000000|2022-06-13 02:23:20|97865.7|97815.7|97857.5|97807.5|97868.1|97818.1|97857|97807|44
1655087010000|2022-06-13 02:23:30|97857.4|97807.4|97854.3|97804.3|97859.3|97809.3|97854.3|97804.3|41
1655087020000|2022-06-13 02:23:40|97854.5|97804.5|97857.5|97807.5|97859.2|97809.2|97854.5|97804.5|33
1655087030000|2022-06-13 02:23:50|97857.7|97807.7|97854.1|97804.1|97858|97808|97853.4|97803.4|32
1655087040000|2022-06-13 02:24:00|97854.3|97804.3|97856.4|97806.4|97856.8|97806.8|97852.4|97802.4|31
1655087050000|2022-06-13 02:24:10|97859.3|97809.3|97855.9|97805.9|97860.4|97810.4|97844.5|97794.5|47
1655087060000|2022-06-13 02:24:20|97855.1|97805.1|97845.5|97795.5|97856.7|97806.7|97842.2|97792.2|44
1655087070000|2022-06-13 02:24:30|97846.1|97796.1|97847|97797|97847.8|97797.8|97845.5|97795.5|24
1655087080000|2022-06-13 02:24:40|97846.5|97796.5|97843.9|97793.9|97847.3|97797.3|97837.5|97787.5|31
1655087090000|2022-06-13 02:24:50|97843.6|97793.6|97788.1|97738.1|97843.6|97793.6|97780.1|97730.1|57
1655087100000|2022-06-13 02:25:00|97787.9|97737.9|97787.5|97737.5|97791.2|97741.2|97787.3|97737.3|50
1655087110000|2022-06-13 02:25:10|97787.1|97737.1|97776.8|97726.8|97787.1|97737.1|97776.4|97726.4|55
1655087120000|2022-06-13 02:25:20|97774|97724|97771.8|97721.8|97774|97724|97769.1|97719.1|48
1655087130000|2022-06-13 02:25:30|97771.9|97721.9|97772.4|97722.4|97776.9|97726.9|97770.7|97720.7|51
1655087140000|2022-06-13 02:25:40|97771.6|97721.6|97769.7|97719.7|97775.2|97725.2|97769.4|97719.4|40
1655087150000|2022-06-13 02:25:50|97769.8|97719.8|97773.9|97723.9|97776.1|97726.1|97769.7|97719.7|42
1655087160000|2022-06-13 02:26:00|97774.4|97724.4|97780.7|97730.7|97782.1|97732.1|97774.4|97724.4|56
1655087170000|2022-06-13 02:26:10|97780.2|97730.2|97793.4|97743.4|97797.8|97747.8|97779.7|97729.7|62
1655087180000|2022-06-13 02:26:20|97794.3|97744.3|97787.7|97737.7|97794.5|97744.5|97783.8|97733.8|57
1655087190000|2022-06-13 02:26:30|97787.5|97737.5|97785.1|97735.1|97787.9|97737.9|97784.9|97734.9|45
1655087200000|2022-06-13 02:26:40|97785.5|97735.5|97793.9|97743.9|97794.1|97744.1|97785.5|97735.5|43
1655087210000|2022-06-13 02:26:50|97794.4|97744.4|97786.2|97736.2|97796|97746|97785.5|97735.5|44
1655087220000|2022-06-13 02:27:00|97786.4|97736.4|97801|97751|97804|97754|97786.4|97736.4|64
1655087230000|2022-06-13 02:27:10|97802.6|97752.6|97804.4|97754.4|97806.3|97756.3|97800.8|97750.8|59
1655087240000|2022-06-13 02:27:20|97805.6|97755.6|97818.4|97768.4|97819.3|97769.3|97805.6|97755.6|55
1655087250000|2022-06-13 02:27:30|97818.9|97768.9|97833|97783|97835.6|97785.6|97818.9|97768.9|63
1655087260000|2022-06-13 02:27:40|97833.1|97783.1|97829.1|97779.1|97834.7|97784.7|97827.4|97777.4|56
1655087270000|2022-06-13 02:27:50|97829.2|97779.2|97832.2|97782.2|97833|97783|97829.2|97779.2|39
1655087280000|2022-06-13 02:28:00|97831.9|97781.9|97833|97783|97833.6|97783.6|97831.6|97781.6|37
1655087290000|2022-06-13 02:28:10|97832.5|97782.5|97833|97783|97834.8|97784.8|97822.4|97772.4|60
1655087300000|2022-06-13 02:28:20|97833.8|97783.8|97822.5|97772.5|97836.1|97786.1|97818.8|97768.8|48
1655087310000|2022-06-13 02:28:30|97824.6|97774.6|97839.7|97789.7|97840.4|97790.4|97823.3|97773.3|66
1655087320000|2022-06-13 02:28:40|97839.3|97789.3|97840.3|97790.3|97840.8|97790.8|97836.6|97786.6|45
1655087330000|2022-06-13 02:28:50|97840.4|97790.4|97837.2|97787.2|97840.7|97790.7|97837.2|97787.2|46
1655087340000|2022-06-13 02:29:00|97834.6|97784.6|97836.2|97786.2|97838.4|97788.4|97834.2|97784.2|29
1655087350000|2022-06-13 02:29:10|97837.6|97787.6|97832|97782|97837.6|97787.6|97830.4|97780.4|48
1655087360000|2022-06-13 02:29:20|97831.2|97781.2|97833.2|97783.2|97834|97784|97830.6|97780.6|35
1655087370000|2022-06-13 02:29:30|97833.1|97783.1|97833.6|97783.6|97834.7|97784.7|97832.9|97782.9|33
1655087380000|2022-06-13 02:29:40|97834.2|97784.2|97835.4|97785.4|97835.4|97785.4|97832.2|97782.2|43
1655087390000|2022-06-13 02:29:50|97834.8|97784.8|97842.3|97792.3|97842.9|97792.9|97834.7|97784.7|40
1655087400000|2022-06-13 02:30:00|97841.9|97791.9|97840.4|97790.4|97843.7|97793.7|97838.1|97788.1|55
1655087410000|2022-06-13 02:30:10|97840.1|97790.1|97841|97791|97841.1|97791.1|97834.6|97784.6|48
1655087420000|2022-06-13 02:30:20|97841.4|97791.4|97842.3|97792.3|97843.3|97793.3|97835.5|97785.5|53
1655087430000|2022-06-13 02:30:30|97842.6|97792.6|97841.1|97791.1|97843.3|97793.3|97836.5|97786.5|62
1655087440000|2022-06-13 02:30:40|97840.8|97790.8|97839.3|97789.3|97840.8|97790.8|97837.5|97787.5|48
1655087450000|2022-06-13 02:30:50|97839.2|97789.2|97839.1|97789.1|97839.6|97789.6|97837.6|97787.6|46
1655087460000|2022-06-13 02:31:00|97839.3|97789.3|97844.6|97794.6|97848.7|97798.7|97836.6|97786.6|60
1655087470000|2022-06-13 02:31:10|97847.7|97797.7|97848.5|97798.5|97849.6|97799.6|97844.4|97794.4|53
1655087480000|2022-06-13 02:31:20|97847.7|97797.7|97848.8|97798.8|97853.1|97803.1|97847.7|97797.7|42
1655087490000|2022-06-13 02:31:30|97850.1|97800.1|97848.4|97798.4|97851.8|97801.8|97847.9|97797.9|46
1655087500000|2022-06-13 02:31:40|97848.7|97798.7|97853.7|97803.7|97855|97805|97846.7|97796.7|50
1655087510000|2022-06-13 02:31:50|97853.5|97803.5|97856.4|97806.4|97856.5|97806.5|97851.7|97801.7|48
1655087520000|2022-06-13 02:32:00|97856.3|97806.3|97853.3|97803.3|97858|97808|97852.7|97802.7|44
1655087530000|2022-06-13 02:32:10|97853.8|97803.8|97818.2|97768.2|97855.7|97805.7|97818.2|97768.2|39
1655087540000|2022-06-13 02:32:20|97815.5|97765.5|97810.7|97760.7|97825.3|97775.3|97805.3|97755.3|61
1655087550000|2022-06-13 02:32:30|97812.7|97762.7|97810.1|97760.1|97812.7|97762.7|97807.5|97757.5|57
1655087560000|2022-06-13 02:32:40|97808.8|97758.8|97805.2|97755.2|97810.1|97760.1|97803.9|97753.9|42
1655087570000|2022-06-13 02:32:50|97805.3|97755.3|97795|97745|97810.6|97760.6|97777.5|97727.5|57
1655087580000|2022-06-13 02:33:00|97795.2|97745.2|97781.4|97731.4|97797.3|97747.3|97775.5|97725.5|41
1655087590000|2022-06-13 02:33:10|97781.8|97731.8|97779.4|97729.4|97782.1|97732.1|97778.2|97728.2|40
1655087600000|2022-06-13 02:33:20|97779.9|97729.9|97780.4|97730.4|97780.4|97730.4|97768.6|97718.6|45
1655087610000|2022-06-13 02:33:30|97778.2|97728.2|97782.9|97732.9|97783.5|97733.5|97777.5|97727.5|36
1655087620000|2022-06-13 02:33:40|97782.7|97732.7|97778.8|97728.8|97785.5|97735.5|97778.7|97728.7|50
1655087630000|2022-06-13 02:33:50|97778.5|97728.5|97781.2|97731.2|97782.1|97732.1|97777.2|97727.2|45
1655087640000|2022-06-13 02:34:00|97780.5|97730.5|97801.2|97751.2|97801.2|97751.2|97773.3|97723.3|37
1655087650000|2022-06-13 02:34:10|97800.9|97750.9|97807.2|97757.2|97807.2|97757.2|97795.6|97745.6|54
1655087660000|2022-06-13 02:34:20|97807.3|97757.3|97807.2|97757.2|97807.8|97757.8|97805.5|97755.5|40
1655087670000|2022-06-13 02:34:30|97807|97757|97810.5|97760.5|97811.3|97761.3|97805.6|97755.6|36
1655087680000|2022-06-13 02:34:40|97810.4|97760.4|97810|97760|97810.6|97760.6|97809|97759|47
1655087690000|2022-06-13 02:34:50|97810.4|97760.4|97827.5|97777.5|97829.2|97779.2|97809.9|97759.9|69
1655087700000|2022-06-13 02:35:00|97829.2|97779.2|97832.2|97782.2|97832.6|97782.6|97825.2|97775.2|52
1655087710000|2022-06-13 02:35:10|97831.5|97781.5|97825.8|97775.8|97831.5|97781.5|97824.8|97774.8|54
1655087720000|2022-06-13 02:35:20|97826|97776|97828.1|97778.1|97828.5|97778.5|97824.4|97774.4|42
1655087730000|2022-06-13 02:35:30|97828|97778|97824.1|97774.1|97828|97778|97822.9|97772.9|42
1655087740000|2022-06-13 02:35:40|97825.2|97775.2|97825.3|97775.3|97826.2|97776.2|97822|97772|55
1655087750000|2022-06-13 02:35:50|97824.1|97774.1|97815|97765|97824.1|97774.1|97809|97759|74
1655087760000|2022-06-13 02:36:00|97815.1|97765.1|97821.5|97771.5|97821.6|97771.6|97812|97762|64
1655087770000|2022-06-13 02:36:10|97822|97772|97823.6|97773.6|97824.2|97774.2|97820.4|97770.4|29
1655087780000|2022-06-13 02:36:20|97823.8|97773.8|97822.8|97772.8|97830.5|97780.5|97821.9|97771.9|48
1655087790000|2022-06-13 02:36:30|97822.6|97772.6|97824.7|97774.7|97825.9|97775.9|97821.4|97771.4|44
1655087800000|2022-06-13 02:36:40|97824.8|97774.8|97824.2|97774.2|97824.8|97774.8|97818.8|97768.8|44
1655087810000|2022-06-13 02:36:50|97824.3|97774.3|97822.8|97772.8|97824.3|97774.3|97813.4|97763.4|59
1655087820000|2022-06-13 02:37:00|97823.4|97773.4|97824.7|97774.7|97826.8|97776.8|97821.2|97771.2|49
1655087830000|2022-06-13 02:37:10|97824.5|97774.5|97825|97775|97831.5|97781.5|97824.1|97774.1|38
1655087840000|2022-06-13 02:37:20|97824.9|97774.9|97825.2|97775.2|97825.2|97775.2|97823|97773|26
1655087850000|2022-06-13 02:37:30|97823.6|97773.6|97826.1|97776.1|97829.8|97779.8|97823.3|97773.3|37
1655087860000|2022-06-13 02:37:40|97827.5|97777.5|97827.9|97777.9|97828.4|97778.4|97826|97776|34
1655087870000|2022-06-13 02:37:50|97827.6|97777.6|97831.8|97781.8|97833.7|97783.7|97827.6|97777.6|36
1655087880000|2022-06-13 02:38:00|97834.4|97784.4|97830.1|97780.1|97834.8|97784.8|97829.4|97779.4|54
1655087890000|2022-06-13 02:38:10|97830|97780|97831.6|97781.6|97833|97783|97826.5|97776.5|57
1655087900000|2022-06-13 02:38:20|97833|97783|97828.1|97778.1|97835.6|97785.6|97828.1|97778.1|59
1655087910000|2022-06-13 02:38:30|97829.4|97779.4|97826.4|97776.4|97832.8|97782.8|97825.1|97775.1|51
1655087920000|2022-06-13 02:38:40|97827.6|97777.6|97822.1|97772.1|97827.6|97777.6|97821.4|97771.4|37
1655087930000|2022-06-13 02:38:50|97821.1|97771.1|97822.2|97772.2|97822.7|97772.7|97821.1|97771.1|25
1655087940000|2022-06-13 02:39:00|97822|97772|97825.5|97775.5|97826.5|97776.5|97821.9|97771.9|18
1655087950000|2022-06-13 02:39:10|97825.6|97775.6|97822.3|97772.3|97825.6|97775.6|97820.6|97770.6|24
1655087960000|2022-06-13 02:39:20|97821.1|97771.1|97819.9|97769.9|97823.6|97773.6|97819.9|97769.9|29
1655087970000|2022-06-13 02:39:30|97819.8|97769.8|97825.5|97775.5|97826.4|97776.4|97819.8|97769.8|27
1655087980000|2022-06-13 02:39:40|97825.4|97775.4|97831.8|97781.8|97832.1|97782.1|97823.2|97773.2|38
1655087990000|2022-06-13 02:39:50|97831|97781|97830.4|97780.4|97832|97782|97827|97777|39
1655088000000|2022-06-13 02:40:00|97829.8|97779.8|97833.9|97783.9|97836.1|97786.1|97828.3|97778.3|61
1655088010000|2022-06-13 02:40:10|97836.7|97786.7|97834|97784|97837.2|97787.2|97833.8|97783.8|33
1655088020000|2022-06-13 02:40:20|97833.8|97783.8|97833.6|97783.6|97837.7|97787.7|97833.5|97783.5|32
1655088030000|2022-06-13 02:40:30|97834.1|97784.1|97836.4|97786.4|97837.8|97787.8|97833.2|97783.2|23
1655088040000|2022-06-13 02:40:40|97836.7|97786.7|97832.8|97782.8|97838.8|97788.8|97832.8|97782.8|43
1655088050000|2022-06-13 02:40:50|97832.4|97782.4|97843|97793|97846.2|97796.2|97831.6|97781.6|58
1655088060000|2022-06-13 02:41:00|97842.9|97792.9|97843.6|97793.6|97844.8|97794.8|97840.9|97790.9|44
1655088070000|2022-06-13 02:41:10|97844.2|97794.2|97845|97795|97847.2|97797.2|97843.3|97793.3|50
1655088080000|2022-06-13 02:41:20|97841.7|97791.7|97835.8|97785.8|97841.7|97791.7|97835.2|97785.2|55
1655088090000|2022-06-13 02:41:30|97836|97786|97833.2|97783.2|97836|97786|97832.1|97782.1|37
1655088100000|2022-06-13 02:41:40|97833.5|97783.5|97838.3|97788.3|97838.4|97788.4|97832|97782|35
1655088110000|2022-06-13 02:41:50|97837.8|97787.8|97836.5|97786.5|97838.3|97788.3|97836.1|97786.1|48
1655088120000|2022-06-13 02:42:00|97836.4|97786.4|97836.5|97786.5|97837.9|97787.9|97834.1|97784.1|62
1655088130000|2022-06-13 02:42:10|97836.9|97786.9|97836.4|97786.4|97838|97788|97834.3|97784.3|48
1655088140000|2022-06-13 02:42:20|97836.8|97786.8|97844.4|97794.4|97845.4|97795.4|97834.8|97784.8|39
1655088150000|2022-06-13 02:42:30|97846.4|97796.4|97835.5|97785.5|97847.3|97797.3|97835.4|97785.4|58
1655088160000|2022-06-13 02:42:40|97835.9|97785.9|97836.1|97786.1|97836.3|97786.3|97833|97783|34
1655088170000|2022-06-13 02:42:50|97834.6|97784.6|97840.4|97790.4|97840.5|97790.5|97834|97784|24
1655088180000|2022-06-13 02:43:00|97840.2|97790.2|97834.9|97784.9|97843.1|97793.1|97834.7|97784.7|46
1655088190000|2022-06-13 02:43:10|97835.1|97785.1|97832.8|97782.8|97835.7|97785.7|97830.7|97780.7|38
1655088200000|2022-06-13 02:43:20|97831.3|97781.3|97829.3|97779.3|97831.6|97781.6|97829.2|97779.2|30
1655088210000|2022-06-13 02:43:30|97830.1|97780.1|97828.8|97778.8|97830.9|97780.9|97828.5|97778.5|36
1655088220000|2022-06-13 02:43:40|97828.7|97778.7|97828.6|97778.6|97831.1|97781.1|97827.4|97777.4|48
1655088230000|2022-06-13 02:43:50|97828.7|97778.7|97823.7|97773.7|97830.6|97780.6|97823.7|97773.7|43
1655088240000|2022-06-13 02:44:00|97823.9|97773.9|97819.6|97769.6|97824.4|97774.4|97817.7|97767.7|45
1655088250000|2022-06-13 02:44:10|97820|97770|97828|97778|97828.3|97778.3|97819.3|97769.3|46
1655088260000|2022-06-13 02:44:20|97827.7|97777.7|97825.7|97775.7|97828.2|97778.2|97824.7|97774.7|34
1655088270000|2022-06-13 02:44:30|97825.6|97775.6|97827.8|97777.8|97828.5|97778.5|97823.7|97773.7|29
1655088280000|2022-06-13 02:44:40|97828.3|97778.3|97820.3|97770.3|97828.3|97778.3|97819.2|97769.2|47
1655088290000|2022-06-13 02:44:50|97820.8|97770.8|97826.1|97776.1|97827.4|97777.4|97819.9|97769.9|39
1655088300000|2022-06-13 02:45:00|97826.4|97776.4|97825.6|97775.6|97826.7|97776.7|97825.1|97775.1|29
1655088310000|2022-06-13 02:45:10|97826|97776|97825.1|97775.1|97827.1|97777.1|97824.4|97774.4|32
1655088320000|2022-06-13 02:45:20|97825.5|97775.5|97826.4|97776.4|97827.8|97777.8|97822.8|97772.8|35
1655088330000|2022-06-13 02:45:30|97827.5|97777.5|97823.7|97773.7|97827.7|97777.7|97822.8|97772.8|38
1655088340000|2022-06-13 02:45:40|97822.2|97772.2|97822.4|97772.4|97822.4|97772.4|97812.6|97762.6|51
1655088350000|2022-06-13 02:45:50|97820.4|97770.4|97819.5|97769.5|97821.9|97771.9|97818.2|97768.2|48
1655088360000|2022-06-13 02:46:00|97819.6|97769.6|97817.3|97767.3|97820.4|97770.4|97814.6|97764.6|40
1655088370000|2022-06-13 02:46:10|97817|97767|97816.1|97766.1|97818.8|97768.8|97814.7|97764.7|29
1655088380000|2022-06-13 02:46:20|97815.5|97765.5|97810.9|97760.9|97815.6|97765.6|97806.6|97756.6|46
1655088390000|2022-06-13 02:46:30|97807|97757|97811.3|97761.3|97813.2|97763.2|97807|97757|50
1655088400000|2022-06-13 02:46:40|97810.3|97760.3|97810.8|97760.8|97812.3|97762.3|97809.7|97759.7|46
1655088410000|2022-06-13 02:46:50|97810.7|97760.7|97809.3|97759.3|97813.1|97763.1|97808.5|97758.5|39
1655088420000|2022-06-13 02:47:00|97809.4|97759.4|97805.8|97755.8|97812.3|97762.3|97805.7|97755.7|57
1655088430000|2022-06-13 02:47:10|97805.4|97755.4|97806.5|97756.5|97808.7|97758.7|97805.4|97755.4|34
1655088440000|2022-06-13 02:47:20|97806.6|97756.6|97809.4|97759.4|97810.9|97760.9|97806.6|97756.6|42
1655088450000|2022-06-13 02:47:30|97809.1|97759.1|97812.7|97762.7|97813|97763|97809.1|97759.1|34
1655088460000|2022-06-13 02:47:40|97812.2|97762.2|97802.9|97752.9|97812.9|97762.9|97802.4|97752.4|30
1655088470000|2022-06-13 02:47:50|97803.2|97753.2|97799.6|97749.6|97805.9|97755.9|97799|97749|48
1655088480000|2022-06-13 02:48:00|97801.8|97751.8|97773.5|97723.5|97801.8|97751.8|97772.1|97722.1|69
1655088490000|2022-06-13 02:48:10|97772.6|97722.6|97770|97720|97775.1|97725.1|97767.8|97717.8|57
1655088500000|2022-06-13 02:48:20|97770.8|97720.8|97773.3|97723.3|97773.3|97723.3|97768.9|97718.9|54
1655088510000|2022-06-13 02:48:30|97774.2|97724.2|97773.5|97723.5|97779.7|97729.7|97772.1|97722.1|71
1655088520000|2022-06-13 02:48:40|97773.9|97723.9|97778.3|97728.3|97779.4|97729.4|97773.6|97723.6|50
1655088530000|2022-06-13 02:48:50|97778.4|97728.4|97776.8|97726.8|97779.9|97729.9|97776.7|97726.7|48
1655088540000|2022-06-13 02:49:00|97777|97727|97786.1|97736.1|97786.9|97736.9|97776.6|97726.6|59
1655088550000|2022-06-13 02:49:10|97787.1|97737.1|97790.1|97740.1|97791.2|97741.2|97783.5|97733.5|53
1655088560000|2022-06-13 02:49:20|97790.2|97740.2|97787.5|97737.5|97790.2|97740.2|97782.3|97732.3|41
1655088570000|2022-06-13 02:49:30|97787.8|97737.8|97787.1|97737.1|97788.8|97738.8|97784.3|97734.3|37
1655088580000|2022-06-13 02:49:40|97787.2|97737.2|97785.8|97735.8|97787.8|97737.8|97785|97735|44
1655088590000|2022-06-13 02:49:50|97786.3|97736.3|97789.7|97739.7|97791.7|97741.7|97786|97736|46
1655088600000|2022-06-13 02:50:00|97789.8|97739.8|97792.8|97742.8|97793.9|97743.9|97789.4|97739.4|49
1655088610000|2022-06-13 02:50:10|97792.7|97742.7|97786.7|97736.7|97792.7|97742.7|97785.7|97735.7|50
1655088620000|2022-06-13 02:50:20|97786.5|97736.5|97791.4|97741.4|97792.7|97742.7|97782.5|97732.5|52
1655088630000|2022-06-13 02:50:30|97791|97741|97792.3|97742.3|97794.7|97744.7|97790.5|97740.5|55
1655088640000|2022-06-13 02:50:40|97791.6|97741.6|97791.2|97741.2|97793.9|97743.9|97790.2|97740.2|36
1655088650000|2022-06-13 02:50:50|97792.7|97742.7|97764.9|97714.9|97792.7|97742.7|97764.4|97714.4|61
1655088660000|2022-06-13 02:51:00|97766|97716|97757|97707|97766|97716|97756.8|97706.8|64
1655088670000|2022-06-13 02:51:10|97757.1|97707.1|97756.7|97706.7|97757.6|97707.6|97754.5|97704.5|40
1655088680000|2022-06-13 02:51:20|97756.5|97706.5|97756.4|97706.4|97760.2|97710.2|97754.7|97704.7|40
1655088690000|2022-06-13 02:51:30|97756.5|97706.5|97773.2|97723.2|97776.4|97726.4|97756.5|97706.5|58
1655088700000|2022-06-13 02:51:40|97773.3|97723.3|97769.3|97719.3|97775|97725|97769.3|97719.3|46
1655088710000|2022-06-13 02:51:50|97769.4|97719.4|97759.2|97709.2|97770.3|97720.3|97757.1|97707.1|51
1655088720000|2022-06-13 02:52:00|97759.6|97709.6|97754|97704|97762.3|97712.3|97754|97704|47
1655088730000|2022-06-13 02:52:10|97754.3|97704.3|97761|97711|97761.8|97711.8|97754|97704|56
1655088740000|2022-06-13 02:52:20|97760.7|97710.7|97759|97709|97763.1|97713.1|97758|97708|53
1655088750000|2022-06-13 02:52:30|97759.1|97709.1|97759.2|97709.2|97760.5|97710.5|97756.9|97706.9|42
1655088760000|2022-06-13 02:52:40|97759.4|97709.4|97759.9|97709.9|97761.2|97711.2|97755.1|97705.1|44
1655088770000|2022-06-13 02:52:50|97759.7|97709.7|97759.4|97709.4|97761.6|97711.6|97755.9|97705.9|43
1655088780000|2022-06-13 02:53:00|97758.8|97708.8|97760.4|97710.4|97761.6|97711.6|97758|97708|46
1655088790000|2022-06-13 02:53:10|97760.2|97710.2|97760|97710|97761.7|97711.7|97757.6|97707.6|41
1655088800000|2022-06-13 02:53:20|97761.7|97711.7|97760.2|97710.2|97762.6|97712.6|97755.2|97705.2|55
1655088810000|2022-06-13 02:53:30|97760|97710|97759|97709|97760.4|97710.4|97756.4|97706.4|36
1655088820000|2022-06-13 02:53:40|97758.5|97708.5|97756.5|97706.5|97759.2|97709.2|97755.4|97705.4|36
1655088830000|2022-06-13 02:53:50|97756.4|97706.4|97759.9|97709.9|97761.4|97711.4|97756.4|97706.4|45
1655088840000|2022-06-13 02:54:00|97759.5|97709.5|97757.9|97707.9|97763.5|97713.5|97755.2|97705.2|60
1655088850000|2022-06-13 02:54:10|97758|97708|97757.5|97707.5|97761.3|97711.3|97756.2|97706.2|51
1655088860000|2022-06-13 02:54:20|97758.9|97708.9|97761|97711|97761.3|97711.3|97756.4|97706.4|30
1655088870000|2022-06-13 02:54:30|97760.5|97710.5|97757.5|97707.5|97762.6|97712.6|97756.2|97706.2|34
1655088880000|2022-06-13 02:54:40|97757.1|97707.1|97750.4|97700.4|97758.3|97708.3|97743.5|97693.5|49
1655088890000|2022-06-13 02:54:50|97750.3|97700.3|97747.1|97697.1|97751.2|97701.2|97746.9|97696.9|37
1655088900000|2022-06-13 02:55:00|97747.6|97697.6|97750.2|97700.2|97752|97702|97747.6|97697.6|27
1655088910000|2022-06-13 02:55:10|97750.3|97700.3|97760.1|97710.1|97763.3|97713.3|97746.7|97696.7|33
1655088920000|2022-06-13 02:55:20|97760.2|97710.2|97760.3|97710.3|97766.2|97716.2|97759.9|97709.9|51
1655088930000|2022-06-13 02:55:30|97759.5|97709.5|97756.7|97706.7|97760.5|97710.5|97756.7|97706.7|26
1655088940000|2022-06-13 02:55:40|97756.3|97706.3|97766.3|97716.3|97767.1|97717.1|97756.3|97706.3|31
1655088950000|2022-06-13 02:55:50|97766.1|97716.1|97755|97705|97768.5|97718.5|97754|97704|53
1655088960000|2022-06-13 02:56:00|97755.4|97705.4|97747.7|97697.7|97760.3|97710.3|97747.7|97697.7|63
1655088970000|2022-06-13 02:56:10|97748.1|97698.1|97747.7|97697.7|97750.1|97700.1|97745.6|97695.6|55
1655088980000|2022-06-13 02:56:20|97746.2|97696.2|97755|97705|97755|97705|97746.1|97696.1|56
1655088990000|2022-06-13 02:56:30|97754.8|97704.8|97757.4|97707.4|97757.6|97707.6|97754.4|97704.4|50
1655089000000|2022-06-13 02:56:40|97756.7|97706.7|97761.8|97711.8|97761.8|97711.8|97756.3|97706.3|51
1655089010000|2022-06-13 02:56:50|97762|97712|97764.5|97714.5|97767.5|97717.5|97762|97712|42
1655089020000|2022-06-13 02:57:00|97764.7|97714.7|97764|97714|97767.1|97717.1|97763.9|97713.9|41
1655089030000|2022-06-13 02:57:10|97764.2|97714.2|97768.4|97718.4|97769.1|97719.1|97764.1|97714.1|32
1655089040000|2022-06-13 02:57:20|97767.2|97717.2|97757.1|97707.1|97769.4|97719.4|97756.3|97706.3|50
1655089050000|2022-06-13 02:57:30|97755.9|97705.9|97756|97706|97756.2|97706.2|97752.9|97702.9|43
1655089060000|2022-06-13 02:57:40|97755.3|97705.3|97753.8|97703.8|97756.7|97706.7|97751.8|97701.8|49
1655089070000|2022-06-13 02:57:50|97752.5|97702.5|97756.5|97706.5|97757.4|97707.4|97752.5|97702.5|34
1655089080000|2022-06-13 02:58:00|97757.7|97707.7|97762.8|97712.8|97763.1|97713.1|97753.5|97703.5|54
1655089090000|2022-06-13 02:58:10|97763|97713|97761.7|97711.7|97763.2|97713.2|97759.7|97709.7|38
1655089100000|2022-06-13 02:58:20|97761.8|97711.8|97765.1|97715.1|97765.8|97715.8|97759.8|97709.8|45
1655089110000|2022-06-13 02:58:30|97765.8|97715.8|97768|97718|97771.2|97721.2|97765.8|97715.8|61
1655089120000|2022-06-13 02:58:40|97768.5|97718.5|97771.9|97721.9|97771.9|97721.9|97766.8|97716.8|45
1655089130000|2022-06-13 02:58:50|97771.4|97721.4|97766.4|97716.4|97774.1|97724.1|97766|97716|54
1655089140000|2022-06-13 02:59:00|97766.7|97716.7|97772|97722|97779.3|97729.3|97766.7|97716.7|63
1655089150000|2022-06-13 02:59:10|97772.1|97722.1|97775|97725|97775|97725|97770.4|97720.4|49
1655089160000|2022-06-13 02:59:20|97774.8|97724.8|97781.8|97731.8|97788.4|97738.4|97772.7|97722.7|51
1655089170000|2022-06-13 02:59:30|97780.7|97730.7|97787.1|97737.1|97790.9|97740.9|97780.5|97730.5|61
1655089180000|2022-06-13 02:59:40|97790.4|97740.4|97787.6|97737.6|97790.4|97740.4|97786|97736|43
1655089190000|2022-06-13 02:59:50|97787|97737|97780.6|97730.6|97790.9|97740.9|97780.6|97730.6|38
1655089200000|2022-06-13 03:00:00|97782.7|97732.7|97784.9|97734.9|97785.2|97735.2|97779.6|97729.6|53
1655089210000|2022-06-13 03:00:10|97785|97735|97780|97730|97785.7|97735.7|97779.3|97729.3|63
1655089220000|2022-06-13 03:00:20|97779.9|97729.9|97769.6|97719.6|97779.9|97729.9|97769.6|97719.6|44
1655089230000|2022-06-13 03:00:30|97768.3|97718.3|97765.9|97715.9|97768.3|97718.3|97764.9|97714.9|38
1655089240000|2022-06-13 03:00:40|97764.2|97714.2|97764.6|97714.6|97766.1|97716.1|97758.1|97708.1|48
1655089250000|2022-06-13 03:00:50|97764.8|97714.8|97760.9|97710.9|97765.3|97715.3|97757.4|97707.4|41
1655089260000|2022-06-13 03:01:00|97761.2|97711.2|97760.6|97710.6|97761.7|97711.7|97757.2|97707.2|45
1655089270000|2022-06-13 03:01:10|97759.9|97709.9|97759.1|97709.1|97762.2|97712.2|97758.9|97708.9|40
1655089280000|2022-06-13 03:01:20|97759.2|97709.2|97769.1|97719.1|97769.4|97719.4|97758.2|97708.2|47
1655089290000|2022-06-13 03:01:30|97768|97718|97767.3|97717.3|97770.6|97720.6|97767.2|97717.2|43
1655089300000|2022-06-13 03:01:40|97766.9|97716.9|97758.4|97708.4|97772|97722|97758.3|97708.3|51
1655089310000|2022-06-13 03:01:50|97757.6|97707.6|97754.5|97704.5|97762.8|97712.8|97752.7|97702.7|54
1655089320000|2022-06-13 03:02:00|97754.2|97704.2|97749.8|97699.8|97756|97706|97748.4|97698.4|50
1655089330000|2022-06-13 03:02:10|97748.5|97698.5|97750.8|97700.8|97754.6|97704.6|97748.2|97698.2|33
1655089340000|2022-06-13 03:02:20|97752.1|97702.1|97770.4|97720.4|97771.5|97721.5|97751.3|97701.3|41
1655089350000|2022-06-13 03:02:30|97770|97720|97764.6|97714.6|97770.4|97720.4|97764.5|97714.5|58
1655089360000|2022-06-13 03:02:40|97764.1|97714.1|97760.6|97710.6|97765.2|97715.2|97759.6|97709.6|54
1655089370000|2022-06-13 03:02:50|97759.6|97709.6|97761.8|97711.8|97764.7|97714.7|97754.8|97704.8|54
1655089380000|2022-06-13 03:03:00|97762.8|97712.8|97752.5|97702.5|97766.2|97716.2|97750.4|97700.4|55
1655089390000|2022-06-13 03:03:10|97754.6|97704.6|97751|97701|97754.6|97704.6|97751|97701|31
1655089400000|2022-06-13 03:03:20|97750.8|97700.8|97749|97699|97751.8|97701.8|97746.2|97696.2|48
1655089410000|2022-06-13 03:03:30|97749.3|97699.3|97743.1|97693.1|97749.5|97699.5|97743.1|97693.1|41
1655089420000|2022-06-13 03:03:40|97744.9|97694.9|97745|97695|97748.8|97698.8|97743.8|97693.8|66
1655089430000|2022-06-13 03:03:50|97745.2|97695.2|97743.2|97693.2|97745.2|97695.2|97742.8|97692.8|37
1655089440000|2022-06-13 03:04:00|97742.7|97692.7|97754.1|97704.1|97755.1|97705.1|97742|97692|65
1655089450000|2022-06-13 03:04:10|97754.4|97704.4|97753.4|97703.4|97756.1|97706.1|97752.2|97702.2|52
1655089460000|2022-06-13 03:04:20|97754.1|97704.1|97755.1|97705.1|97755.5|97705.5|97750.9|97700.9|60
1655089470000|2022-06-13 03:04:30|97754.9|97704.9|97755.1|97705.1|97757.8|97707.8|97754.1|97704.1|48
1655089480000|2022-06-13 03:04:40|97754.9|97704.9|97755.3|97705.3|97757.2|97707.2|97753.9|97703.9|47
1655089490000|2022-06-13 03:04:50|97754.7|97704.7|97754.6|97704.6|97756.3|97706.3|97747.8|97697.8|55
1655089500000|2022-06-13 03:05:00|97754.1|97704.1|97752.9|97702.9|97755.9|97705.9|97752|97702|53
1655089510000|2022-06-13 03:05:10|97753.1|97703.1|97748.8|97698.8|97755.5|97705.5|97747.1|97697.1|36
1655089520000|2022-06-13 03:05:20|97748.3|97698.3|97749|97699|97750.2|97700.2|97747|97697|38
1655089530000|2022-06-13 03:05:30|97749.1|97699.1|97751.6|97701.6|97753.5|97703.5|97748.9|97698.9|43
1655089540000|2022-06-13 03:05:40|97751.8|97701.8|97751.3|97701.3|97753.5|97703.5|97750.6|97700.6|43
1655089550000|2022-06-13 03:05:50|97751.1|97701.1|97745.1|97695.1|97751.1|97701.1|97736.6|97686.6|51
1655089560000|2022-06-13 03:06:00|97741.2|97691.2|97743.5|97693.5|97746.1|97696.1|97731.6|97681.6|55
1655089570000|2022-06-13 03:06:10|97743.6|97693.6|97745.5|97695.5|97749.7|97699.7|97742.2|97692.2|54
1655089580000|2022-06-13 03:06:20|97745.3|97695.3|97747.4|97697.4|97747.8|97697.8|97744.5|97694.5|53
1655089590000|2022-06-13 03:06:30|97747.2|97697.2|97746.5|97696.5|97747.8|97697.8|97742.3|97692.3|43
1655089600000|2022-06-13 03:06:40|97746.6|97696.6|97726.1|97676.1|97746.7|97696.7|97726.1|97676.1|52
1655089610000|2022-06-13 03:06:50|97726.6|97676.6|97726.6|97676.6|97727.6|97677.6|97725.8|97675.8|29
1655089620000|2022-06-13 03:07:00|97726.2|97676.2|97743.2|97693.2|97744.6|97694.6|97726.2|97676.2|64
1655089630000|2022-06-13 03:07:10|97741.6|97691.6|97758.7|97708.7|97761.3|97711.3|97741.6|97691.6|65
1655089640000|2022-06-13 03:07:20|97758|97708|97752.8|97702.8|97762.1|97712.1|97752.8|97702.8|54
1655089650000|2022-06-13 03:07:30|97752.4|97702.4|97737.6|97687.6|97753.2|97703.2|97736.8|97686.8|59
1655089660000|2022-06-13 03:07:40|97737.1|97687.1|97735.2|97685.2|97737.7|97687.7|97734.8|97684.8|39
1655089670000|2022-06-13 03:07:50|97734.7|97684.7|97731.4|97681.4|97737.7|97687.7|97729|97679|51
1655089680000|2022-06-13 03:08:00|97731|97681|97732.7|97682.7|97733.4|97683.4|97728.8|97678.8|57
1655089690000|2022-06-13 03:08:10|97732.5|97682.5|97731.9|97681.9|97732.5|97682.5|97728.8|97678.8|46
1655089700000|2022-06-13 03:08:20|97732.8|97682.8|97730.9|97680.9|97734.2|97684.2|97727.5|97677.5|49
1655089710000|2022-06-13 03:08:30|97731.8|97681.8|97735.2|97685.2|97740.9|97690.9|97731.8|97681.8|37
1655089720000|2022-06-13 03:08:40|97735.3|97685.3|97740.7|97690.7|97742.4|97692.4|97734.4|97684.4|46
1655089730000|2022-06-13 03:08:50|97740.4|97690.4|97734.5|97684.5|97743.1|97693.1|97734.3|97684.3|49
1655089740000|2022-06-13 03:09:00|97734.6|97684.6|97734.4|97684.4|97737|97687|97733.4|97683.4|46
1655089750000|2022-06-13 03:09:10|97733.6|97683.6|97738.1|97688.1|97745|97695|97733.6|97683.6|57
1655089760000|2022-06-13 03:09:20|97738|97688|97739.5|97689.5|97739.9|97689.9|97736.9|97686.9|31
1655089770000|2022-06-13 03:09:30|97739.2|97689.2|97745.2|97695.2|97747.8|97697.8|97736.9|97686.9|40
1655089780000|2022-06-13 03:09:40|97746.2|97696.2|97750.6|97700.6|97752.5|97702.5|97745.8|97695.8|54
1655089790000|2022-06-13 03:09:50|97750.5|97700.5|97750.4|97700.4|97752.2|97702.2|97749.6|97699.6|39
1655089800000|2022-06-13 03:10:00|97750.7|97700.7|97759.3|97709.3|97759.3|97709.3|97750.5|97700.5|46
1655089810000|2022-06-13 03:10:10|97759|97709|97759.9|97709.9|97762.2|97712.2|97754.7|97704.7|37
1655089820000|2022-06-13 03:10:20|97758.1|97708.1|97759.4|97709.4|97762.1|97712.1|97758.1|97708.1|51
1655089830000|2022-06-13 03:10:30|97759.3|97709.3|97756.7|97706.7|97760.9|97710.9|97755.9|97705.9|41
1655089840000|2022-06-13 03:10:40|97756.4|97706.4|97756.1|97706.1|97757.3|97707.3|97755.2|97705.2|47
1655089850000|2022-06-13 03:10:50|97756.5|97706.5|97750.3|97700.3|97758.5|97708.5|97749.1|97699.1|57
1655089860000|2022-06-13 03:11:00|97753.7|97703.7|97753.5|97703.5|97758.8|97708.8|97753.2|97703.2|54
1655089870000|2022-06-13 03:11:10|97754.1|97704.1|97748.5|97698.5|97754.7|97704.7|97748.5|97698.5|49
1655089880000|2022-06-13 03:11:20|97747.1|97697.1|97741.2|97691.2|97748.1|97698.1|97741.2|97691.2|37
1655089890000|2022-06-13 03:11:30|97740.8|97690.8|97742.7|97692.7|97745.6|97695.6|97740.2|97690.2|49
1655089900000|2022-06-13 03:11:40|97743.4|97693.4|97739.2|97689.2|97743.5|97693.5|97738.4|97688.4|32
1655089910000|2022-06-13 03:11:50|97738.8|97688.8|97739.7|97689.7|97741|97691|97737.5|97687.5|38
1655089920000|2022-06-13 03:12:00|97739.1|97689.1|97738.6|97688.6|97739.2|97689.2|97736.9|97686.9|29
1655089930000|2022-06-13 03:12:10|97738.7|97688.7|97734.9|97684.9|97739.6|97689.6|97734.3|97684.3|42
1655089940000|2022-06-13 03:12:20|97735.9|97685.9|97737.9|97687.9|97739.9|97689.9|97735.6|97685.6|39
1655089950000|2022-06-13 03:12:30|97738.5|97688.5|97737|97687|97738.6|97688.6|97736.1|97686.1|24
1655089960000|2022-06-13 03:12:40|97736.8|97686.8|97736.5|97686.5|97739.2|97689.2|97734.5|97684.5|32
1655089970000|2022-06-13 03:12:50|97736.4|97686.4|97739|97689|97739|97689|97735.2|97685.2|25
1655089980000|2022-06-13 03:13:00|97739.1|97689.1|97737.4|97687.4|97741|97691|97736.3|97686.3|36
1655089990000|2022-06-13 03:13:10|97737.2|97687.2|97744.9|97694.9|97748.2|97698.2|97736.8|97686.8|45
1655090000000|2022-06-13 03:13:20|97744.5|97694.5|97745.4|97695.4|97746.6|97696.6|97743.1|97693.1|52
1655090010000|2022-06-13 03:13:30|97744.6|97694.6|97739.6|97689.6|97745.7|97695.7|97738.7|97688.7|35
1655090020000|2022-06-13 03:13:40|97737.2|97687.2|97736.2|97686.2|97737.2|97687.2|97732.2|97682.2|52
1655090030000|2022-06-13 03:13:50|97736|97686|97738.2|97688.2|97740.9|97690.9|97734.6|97684.6|46
1655090040000|2022-06-13 03:14:00|97738.8|97688.8|97740.6|97690.6|97742.4|97692.4|97738.6|97688.6|42
1655090050000|2022-06-13 03:14:10|97740.7|97690.7|97743|97693|97744.3|97694.3|97738.2|97688.2|46
1655090060000|2022-06-13 03:14:20|97743.2|97693.2|97733.8|97683.8|97743.2|97693.2|97729.3|97679.3|51
1655090070000|2022-06-13 03:14:30|97737.7|97687.7|97734.8|97684.8|97742.1|97692.1|97734.3|97684.3|55
1655090080000|2022-06-13 03:14:40|97734.7|97684.7|97735.3|97685.3|97736.5|97686.5|97732.9|97682.9|55
1655090090000|2022-06-13 03:14:50|97736.9|97686.9|97734.4|97684.4|97737.3|97687.3|97733.5|97683.5|51
1655090100000|2022-06-13 03:15:00|97734.5|97684.5|97733.8|97683.8|97735.9|97685.9|97732.9|97682.9|55
1655090110000|2022-06-13 03:15:10|97733.5|97683.5|97730|97680|97735.9|97685.9|97729.4|97679.4|58
1655090120000|2022-06-13 03:15:20|97730.2|97680.2|97733.9|97683.9|97736.2|97686.2|97727.2|97677.2|55
1655090130000|2022-06-13 03:15:30|97733.8|97683.8|97734.4|97684.4|97734.7|97684.7|97733.7|97683.7|10
1655090140000|2022-06-13 03:15:40|97734.2|97684.2|97739.2|97689.2|97740.9|97690.9|97733.4|97683.4|40
1655090150000|2022-06-13 03:15:50|97738.3|97688.3|97744.7|97694.7|97746.3|97696.3|97733.6|97683.6|62
1655090160000|2022-06-13 03:16:00|97743|97693|97733.9|97683.9|97745.9|97695.9|97732.7|97682.7|62
1655090170000|2022-06-13 03:16:10|97734.5|97684.5|97733.8|97683.8|97737.6|97687.6|97730.6|97680.6|72
1655090180000|2022-06-13 03:16:20|97733.4|97683.4|97738|97688|97739.5|97689.5|97732.9|97682.9|70
1655090190000|2022-06-13 03:16:30|97738.4|97688.4|97738.1|97688.1|97741.4|97691.4|97737.9|97687.9|61
1655090200000|2022-06-13 03:16:40|97738.3|97688.3|97750.9|97700.9|97753.8|97703.8|97738.3|97688.3|62
1655090210000|2022-06-13 03:16:50|97750.6|97700.6|97750.9|97700.9|97752.8|97702.8|97748.2|97698.2|49
1655090220000|2022-06-13 03:17:00|97749.6|97699.6|97744.9|97694.9|97751.4|97701.4|97744.9|97694.9|49
1655090230000|2022-06-13 03:17:10|97745.1|97695.1|97743|97693|97745.3|97695.3|97740.9|97690.9|59
1655090240000|2022-06-13 03:17:20|97743.1|97693.1|97744.8|97694.8|97747.3|97697.3|97741.3|97691.3|37
1655090250000|2022-06-13 03:17:30|97744.7|97694.7|97744.8|97694.8|97748.2|97698.2|97743.5|97693.5|39
1655090260000|2022-06-13 03:17:40|97744.5|97694.5|97745.5|97695.5|97748.1|97698.1|97740.2|97690.2|71
1655090270000|2022-06-13 03:17:50|97745.4|97695.4|97746.7|97696.7|97747.6|97697.6|97743.8|97693.8|58
1655090280000|2022-06-13 03:18:00|97746.9|97696.9|97745.9|97695.9|97749.2|97699.2|97744.8|97694.8|55
1655090290000|2022-06-13 03:18:10|97745.5|97695.5|97750.3|97700.3|97750.3|97700.3|97743.4|97693.4|48
1655090300000|2022-06-13 03:18:20|97749.4|97699.4|97748.7|97698.7|97750.8|97700.8|97748.5|97698.5|43
1655090310000|2022-06-13 03:18:30|97748.9|97698.9|97752.2|97702.2|97754.2|97704.2|97748.9|97698.9|39
1655090320000|2022-06-13 03:18:40|97752.7|97702.7|97753.4|97703.4|97754.5|97704.5|97751.7|97701.7|36
1655090330000|2022-06-13 03:18:50|97753.2|97703.2|97743.8|97693.8|97754|97704|97741.4|97691.4|61
1655090340000|2022-06-13 03:19:00|97742.5|97692.5|97749.3|97699.3|97749.6|97699.6|97742.2|97692.2|42
1655090350000|2022-06-13 03:19:10|97748.8|97698.8|97749.4|97699.4|97750.1|97700.1|97746.1|97696.1|56
1655090360000|2022-06-13 03:19:20|97749.6|97699.6|97748.7|97698.7|97750.6|97700.6|97747.9|97697.9|45
1655090370000|2022-06-13 03:19:30|97749.5|97699.5|97744.8|97694.8|97751.4|97701.4|97744.1|97694.1|55
1655090380000|2022-06-13 03:19:40|97744.1|97694.1|97747.1|97697.1|97749.2|97699.2|97743.8|97693.8|58
1655090390000|2022-06-13 03:19:50|97747.7|97697.7|97744.6|97694.6|97750.9|97700.9|97743.1|97693.1|62
1655090400000|2022-06-13 03:20:00|97745.8|97695.8|97745.1|97695.1|97745.8|97695.8|97742.9|97692.9|56
1655090410000|2022-06-13 03:20:10|97744.6|97694.6|97741.5|97691.5|97745|97695|97740.9|97690.9|53
1655090420000|2022-06-13 03:20:20|97741.6|97691.6|97738.9|97688.9|97747.3|97697.3|97738.9|97688.9|49
1655090430000|2022-06-13 03:20:30|97739.2|97689.2|97739.2|97689.2|97740.5|97690.5|97736.9|97686.9|58
1655090440000|2022-06-13 03:20:40|97738.4|97688.4|97739.4|97689.4|97741.1|97691.1|97736.3|97686.3|42
1655090450000|2022-06-13 03:20:50|97739.5|97689.5|97738.9|97688.9|97741.6|97691.6|97737.9|97687.9|62
1655090460000|2022-06-13 03:21:00|97739.5|97689.5|97732.4|97682.4|97739.5|97689.5|97731|97681|52
1655090470000|2022-06-13 03:21:10|97731.8|97681.8|97733|97683|97737.1|97687.1|97731.8|97681.8|56
1655090480000|2022-06-13 03:21:20|97733.6|97683.6|97730|97680|97737.2|97687.2|97729.2|97679.2|49
1655090490000|2022-06-13 03:21:30|97730.2|97680.2|97729.4|97679.4|97732.1|97682.1|97729.4|97679.4|47
1655090500000|2022-06-13 03:21:40|97729.3|97679.3|97729.4|97679.4|97731.7|97681.7|97729.3|97679.3|43
1655090510000|2022-06-13 03:21:50|97729.2|97679.2|97730.3|97680.3|97731.3|97681.3|97728.5|97678.5|35
1655090520000|2022-06-13 03:22:00|97730.5|97680.5|97738.8|97688.8|97741.5|97691.5|97729.4|97679.4|51
1655090530000|2022-06-13 03:22:10|97738.7|97688.7|97744.1|97694.1|97744.4|97694.4|97738.1|97688.1|53
1655090540000|2022-06-13 03:22:20|97743.9|97693.9|97745|97695|97746.4|97696.4|97743.8|97693.8|48
1655090550000|2022-06-13 03:22:30|97743.8|97693.8|97745|97695|97746.9|97696.9|97743.6|97693.6|50
1655090560000|2022-06-13 03:22:40|97744.9|97694.9|97744|97694|97745.6|97695.6|97742.7|97692.7|41
1655090570000|2022-06-13 03:22:50|97744.7|97694.7|97745|97695|97745.5|97695.5|97741.9|97691.9|53
1655090580000|2022-06-13 03:23:00|97745.2|97695.2|97746.9|97696.9|97749.2|97699.2|97745.2|97695.2|49
1655090590000|2022-06-13 03:23:10|97746|97696|97745.2|97695.2|97748.9|97698.9|97743.5|97693.5|53
1655090600000|2022-06-13 03:23:20|97746.3|97696.3|97745.6|97695.6|97747.4|97697.4|97744.3|97694.3|43
1655090610000|2022-06-13 03:23:30|97745.8|97695.8|97739.8|97689.8|97745.8|97695.8|97737.9|97687.9|45
1655090620000|2022-06-13 03:23:40|97739.5|97689.5|97734.4|97684.4|97740.6|97690.6|97731.5|97681.5|50
1655090630000|2022-06-13 03:23:50|97733.6|97683.6|97735.8|97685.8|97737.3|97687.3|97733.4|97683.4|42
1655090640000|2022-06-13 03:24:00|97736.1|97686.1|97733.6|97683.6|97736.9|97686.9|97731.6|97681.6|39
1655090650000|2022-06-13 03:24:10|97734.2|97684.2|97732.4|97682.4|97735.6|97685.6|97731.5|97681.5|45
1655090660000|2022-06-13 03:24:20|97732.5|97682.5|97730.1|97680.1|97735.9|97685.9|97730.1|97680.1|45
1655090670000|2022-06-13 03:24:30|97731.6|97681.6|97729.3|97679.3|97731.9|97681.9|97727.2|97677.2|35
1655090680000|2022-06-13 03:24:40|97728.6|97678.6|97728.8|97678.8|97732.7|97682.7|97728.6|97678.6|44
1655090690000|2022-06-13 03:24:50|97730.3|97680.3|97730.6|97680.6|97731.6|97681.6|97729.2|97679.2|43
1655090700000|2022-06-13 03:25:00|97733.4|97683.4|97736|97686|97739.2|97689.2|97733.4|97683.4|46
1655090710000|2022-06-13 03:25:10|97736.4|97686.4|97735.8|97685.8|97737.5|97687.5|97735.1|97685.1|25
1655090720000|2022-06-13 03:25:20|97734.9|97684.9|97736.8|97686.8|97737.4|97687.4|97734.9|97684.9|25
1655090730000|2022-06-13 03:25:30|97736.6|97686.6|97736|97686|97737.1|97687.1|97734.2|97684.2|23
1655090740000|2022-06-13 03:25:40|97735.1|97685.1|97735.9|97685.9|97736|97686|97734.5|97684.5|24
1655090750000|2022-06-13 03:25:50|97735.7|97685.7|97735.1|97685.1|97736.6|97686.6|97733.5|97683.5|34
1655090760000|2022-06-13 03:26:00|97735|97685|97734.9|97684.9|97737.9|97687.9|97733.8|97683.8|33
1655090770000|2022-06-13 03:26:10|97735.2|97685.2|97730.5|97680.5|97735.3|97685.3|97729.3|97679.3|46
1655090780000|2022-06-13 03:26:20|97731|97681|97731.3|97681.3|97735.3|97685.3|97730.2|97680.2|51
1655090790000|2022-06-13 03:26:30|97733.2|97683.2|97733.8|97683.8|97734.7|97684.7|97730.6|97680.6|54
1655090800000|2022-06-13 03:26:40|97734|97684|97737.5|97687.5|97739.3|97689.3|97734|97684|45
1655090810000|2022-06-13 03:26:50|97737.7|97687.7|97740.3|97690.3|97742.2|97692.2|97737.2|97687.2|46
1655090820000|2022-06-13 03:27:00|97740.4|97690.4|97739.7|97689.7|97742.8|97692.8|97738.7|97688.7|50
1655090830000|2022-06-13 03:27:10|97739.3|97689.3|97737.5|97687.5|97739.4|97689.4|97736|97686|41
1655090840000|2022-06-13 03:27:20|97738|97688|97737|97687|97739.1|97689.1|97736.3|97686.3|39
1655090850000|2022-06-13 03:27:30|97738|97688|97737.8|97687.8|97738.9|97688.9|97736.3|97686.3|32
1655090860000|2022-06-13 03:27:40|97737.4|97687.4|97739.9|97689.9|97743.6|97693.6|97736.1|97686.1|47
1655090870000|2022-06-13 03:27:50|97741|97691|97742.5|97692.5|97743.5|97693.5|97737.2|97687.2|45
1655090880000|2022-06-13 03:28:00|97740.4|97690.4|97748.3|97698.3|97748.3|97698.3|97738.1|97688.1|54
1655090890000|2022-06-13 03:28:10|97748.4|97698.4|97751.2|97701.2|97753|97703|97747.9|97697.9|34
1655090900000|2022-06-13 03:28:20|97751|97701|97751.6|97701.6|97752.3|97702.3|97748.7|97698.7|41
1655090910000|2022-06-13 03:28:30|97751.3|97701.3|97749.4|97699.4|97754.3|97704.3|97747.8|97697.8|46
1655090920000|2022-06-13 03:28:40|97749.3|97699.3|97745.3|97695.3|97749.8|97699.8|97742.8|97692.8|59
1655090930000|2022-06-13 03:28:50|97745.7|97695.7|97746.3|97696.3|97747.8|97697.8|97744.7|97694.7|37
1655090940000|2022-06-13 03:29:00|97746.5|97696.5|97748.1|97698.1|97749.4|97699.4|97746.5|97696.5|30
1655090950000|2022-06-13 03:29:10|97748.3|97698.3|97749.7|97699.7|97750.2|97700.2|97747.4|97697.4|37
1655090960000|2022-06-13 03:29:20|97749.4|97699.4|97744.7|97694.7|97749.9|97699.9|97743.3|97693.3|48
1655090970000|2022-06-13 03:29:30|97744.5|97694.5|97745.2|97695.2|97748.3|97698.3|97744.5|97694.5|45
1655090980000|2022-06-13 03:29:40|97745.4|97695.4|97745.3|97695.3|97746.9|97696.9|97744.6|97694.6|43
1655090990000|2022-06-13 03:29:50|97744.9|97694.9|97747.4|97697.4|97748.3|97698.3|97744.4|97694.4|40
1655091000000|2022-06-13 03:30:00|97748|97698|97753|97703|97753.6|97703.6|97745|97695|51
1655091010000|2022-06-13 03:30:10|97752.8|97702.8|97754.8|97704.8|97756.3|97706.3|97752.5|97702.5|49
1655091020000|2022-06-13 03:30:20|97754.6|97704.6|97753.9|97703.9|97754.8|97704.8|97753.5|97703.5|21
1655091030000|2022-06-13 03:30:30|97754|97704|97753.5|97703.5|97756.3|97706.3|97753.5|97703.5|41
1655091040000|2022-06-13 03:30:40|97755.7|97705.7|97752.5|97702.5|97756.3|97706.3|97752.5|97702.5|43
1655091050000|2022-06-13 03:30:50|97753.4|97703.4|97752.2|97702.2|97754.5|97704.5|97750.4|97700.4|39
1655091060000|2022-06-13 03:31:00|97752.3|97702.3|97761.6|97711.6|97762.4|97712.4|97752.3|97702.3|60
1655091070000|2022-06-13 03:31:10|97760.4|97710.4|97764.6|97714.6|97765.5|97715.5|97760.2|97710.2|48
1655091080000|2022-06-13 03:31:20|97763.2|97713.2|97763|97713|97764.5|97714.5|97761.7|97711.7|35
1655091090000|2022-06-13 03:31:30|97762.9|97712.9|97764.8|97714.8|97766.8|97716.8|97762.6|97712.6|43
1655091100000|2022-06-13 03:31:40|97765.5|97715.5|97765.1|97715.1|97766.5|97716.5|97764.4|97714.4|41
1655091110000|2022-06-13 03:31:50|97765.2|97715.2|97766.4|97716.4|97768.1|97718.1|97765.1|97715.1|35
1655091120000|2022-06-13 03:32:00|97766.6|97716.6|97775.5|97725.5|97777|97727|97766|97716|52
1655091130000|2022-06-13 03:32:10|97776.2|97726.2|97771.5|97721.5|97776.2|97726.2|97771.5|97721.5|39
1655091140000|2022-06-13 03:32:20|97771.6|97721.6|97773.5|97723.5|97775.8|97725.8|97771.5|97721.5|35
1655091150000|2022-06-13 03:32:30|97774.4|97724.4|97771.1|97721.1|97774.9|97724.9|97771.1|97721.1|22
1655091160000|2022-06-13 03:32:40|97772.4|97722.4|97765.1|97715.1|97772.8|97722.8|97763.4|97713.4|47
1655091170000|2022-06-13 03:32:50|97765.6|97715.6|97764.4|97714.4|97766|97716|97764.3|97714.3|36
1655091180000|2022-06-13 03:33:00|97764.8|97714.8|97769.1|97719.1|97769.9|97719.9|97764.8|97714.8|41
1655091190000|2022-06-13 03:33:10|97769.5|97719.5|97768.7|97718.7|97770.1|97720.1|97766.9|97716.9|31
1655091200000|2022-06-13 03:33:20|97768.6|97718.6|97768.5|97718.5|97770.2|97720.2|97767.5|97717.5|47
1655091210000|2022-06-13 03:33:30|97768.4|97718.4|97765.1|97715.1|97769.5|97719.5|97762.6|97712.6|41
1655091220000|2022-06-13 03:33:40|97765|97715|97766.6|97716.6|97766.8|97716.8|97763.6|97713.6|34
1655091230000|2022-06-13 03:33:50|97767.1|97717.1|97767.2|97717.2|97768.2|97718.2|97765.9|97715.9|26
1655091240000|2022-06-13 03:34:00|97766.9|97716.9|97773.7|97723.7|97773.7|97723.7|97766.4|97716.4|32
1655091250000|2022-06-13 03:34:10|97774.4|97724.4|97768.5|97718.5|97774.4|97724.4|97767.9|97717.9|24
1655091260000|2022-06-13 03:34:20|97769|97719|97768.8|97718.8|97769.3|97719.3|97767.8|97717.8|23
1655091270000|2022-06-13 03:34:30|97769|97719|97768.4|97718.4|97770.5|97720.5|97768.3|97718.3|19
1655091280000|2022-06-13 03:34:40|97768|97718|97768.5|97718.5|97768.7|97718.7|97767.5|97717.5|30
1655091290000|2022-06-13 03:34:50|97769.6|97719.6|97764.9|97714.9|97769.6|97719.6|97764.3|97714.3|38
1655091300000|2022-06-13 03:35:00|97762.7|97712.7|97763.4|97713.4|97763.9|97713.9|97761.8|97711.8|31
1655091310000|2022-06-13 03:35:10|97763.5|97713.5|97763.9|97713.9|97766.5|97716.5|97763.5|97713.5|23
1655091320000|2022-06-13 03:35:20|97764.4|97714.4|97764.3|97714.3|97765.3|97715.3|97763.6|97713.6|20
1655091330000|2022-06-13 03:35:30|97765.2|97715.2|97761.3|97711.3|97765.7|97715.7|97759.2|97709.2|34
1655091340000|2022-06-13 03:35:40|97761|97711|97756.2|97706.2|97761|97711|97749.6|97699.6|47
1655091350000|2022-06-13 03:35:50|97755.6|97705.6|97754.3|97704.3|97757.7|97707.7|97752.5|97702.5|39
1655091360000|2022-06-13 03:36:00|97754.5|97704.5|97751.4|97701.4|97755.5|97705.5|97751.4|97701.4|31
1655091370000|2022-06-13 03:36:10|97751.2|97701.2|97753.2|97703.2|97754.5|97704.5|97751.2|97701.2|32
1655091380000|2022-06-13 03:36:20|97753.4|97703.4|97753|97703|97755.3|97705.3|97752.6|97702.6|27
1655091390000|2022-06-13 03:36:30|97753.2|97703.2|97751.3|97701.3|97753.9|97703.9|97750|97700|20
1655091400000|2022-06-13 03:36:40|97752|97702|97754.9|97704.9|97757.5|97707.5|97750.4|97700.4|41
1655091410000|2022-06-13 03:36:50|97755.3|97705.3|97762.8|97712.8|97763.5|97713.5|97755|97705|45
1655091420000|2022-06-13 03:37:00|97763|97713|97762.5|97712.5|97763.5|97713.5|97761.3|97711.3|25
1655091430000|2022-06-13 03:37:10|97762.4|97712.4|97759.1|97709.1|97762.6|97712.6|97759.1|97709.1|25
1655091440000|2022-06-13 03:37:20|97759.3|97709.3|97759.7|97709.7|97760.2|97710.2|97758.5|97708.5|24
1655091450000|2022-06-13 03:37:30|97759.3|97709.3|97759.8|97709.8|97760.6|97710.6|97757.9|97707.9|20
1655091460000|2022-06-13 03:37:40|97760.4|97710.4|97759.5|97709.5|97761.9|97711.9|97758.7|97708.7|22
1655091470000|2022-06-13 03:37:50|97759.6|97709.6|97759.9|97709.9|97760.4|97710.4|97758.6|97708.6|18
1655091480000|2022-06-13 03:38:00|97757.9|97707.9|97752.6|97702.6|97757.9|97707.9|97752.2|97702.2|29
1655091490000|2022-06-13 03:38:10|97752.4|97702.4|97753.6|97703.6|97755.4|97705.4|97749.5|97699.5|34
1655091500000|2022-06-13 03:38:20|97753.5|97703.5|97751.9|97701.9|97753.6|97703.6|97751.5|97701.5|20
1655091510000|2022-06-13 03:38:30|97752.2|97702.2|97751.9|97701.9|97752.7|97702.7|97751.3|97701.3|20
1655091520000|2022-06-13 03:38:40|97752|97702|97754|97704|97754.8|97704.8|97751.5|97701.5|28
1655091530000|2022-06-13 03:38:50|97753.1|97703.1|97753.1|97703.1|97755.4|97705.4|97751.9|97701.9|28
1655091540000|2022-06-13 03:39:00|97753.3|97703.3|97751.1|97701.1|97753.8|97703.8|97750.4|97700.4|35
1655091550000|2022-06-13 03:39:10|97751.4|97701.4|97750.9|97700.9|97752.1|97702.1|97749.9|97699.9|21
1655091560000|2022-06-13 03:39:20|97750.8|97700.8|97752.6|97702.6|97752.6|97702.6|97749.9|97699.9|16
1655091570000|2022-06-13 03:39:30|97752.5|97702.5|97752.1|97702.1|97753.9|97703.9|97751.6|97701.6|25
1655091580000|2022-06-13 03:39:40|97752.4|97702.4|97754.9|97704.9|97760.8|97710.8|97750.6|97700.6|37
1655091590000|2022-06-13 03:39:50|97753.6|97703.6|97749.1|97699.1|97755.7|97705.7|97748.3|97698.3|31
1655091600000|2022-06-13 03:40:00|97749|97699|97746.1|97696.1|97750.4|97700.4|97745.6|97695.6|40
1655091610000|2022-06-13 03:40:10|97746.4|97696.4|97745.8|97695.8|97746.8|97696.8|97745.2|97695.2|15
1655091620000|2022-06-13 03:40:20|97745.7|97695.7|97745.4|97695.4|97746.2|97696.2|97745|97695|24
1655091630000|2022-06-13 03:40:30|97745.1|97695.1|97748.9|97698.9|97752.5|97702.5|97745|97695|36
1655091640000|2022-06-13 03:40:40|97749.3|97699.3|97748.6|97698.6|97750.4|97700.4|97747.2|97697.2|29
1655091650000|2022-06-13 03:40:50|97748.8|97698.8|97748.4|97698.4|97749.6|97699.6|97747.7|97697.7|29
1655091660000|2022-06-13 03:41:00|97748.6|97698.6|97749|97699|97750.2|97700.2|97748.3|97698.3|22
1655091670000|2022-06-13 03:41:10|97748.9|97698.9|97751.5|97701.5|97752.4|97702.4|97745.9|97695.9|35
1655091680000|2022-06-13 03:41:20|97751.8|97701.8|97751.8|97701.8|97754.1|97704.1|97750.1|97700.1|41
1655091690000|2022-06-13 03:41:30|97752.6|97702.6|97751.6|97701.6|97752.6|97702.6|97749.8|97699.8|35
1655091700000|2022-06-13 03:41:40|97752.1|97702.1|97754.4|97704.4|97754.4|97704.4|97750.4|97700.4|26
1655091710000|2022-06-13 03:41:50|97754.5|97704.5|97753.1|97703.1|97754.6|97704.6|97751.4|97701.4|33
1655091720000|2022-06-13 03:42:00|97754.3|97704.3|97753.2|97703.2|97755|97705|97751.5|97701.5|27
1655091730000|2022-06-13 03:42:10|97753.1|97703.1|97755|97705|97759.4|97709.4|97753|97703|45
1655091740000|2022-06-13 03:42:20|97755.4|97705.4|97757.2|97707.2|97758.9|97708.9|97754.8|97704.8|45
1655091750000|2022-06-13 03:42:30|97757.1|97707.1|97755.9|97705.9|97757.1|97707.1|97755.4|97705.4|35
1655091760000|2022-06-13 03:42:40|97756.9|97706.9|97756.6|97706.6|97757.6|97707.6|97755.8|97705.8|18
1655091770000|2022-06-13 03:42:50|97756.4|97706.4|97758.3|97708.3|97758.7|97708.7|97753.8|97703.8|37
1655091780000|2022-06-13 03:43:00|97758|97708|97761.9|97711.9|97762.4|97712.4|97756.4|97706.4|36
1655091790000|2022-06-13 03:43:10|97761.8|97711.8|97760.1|97710.1|97761.8|97711.8|97758.3|97708.3|15
1655091800000|2022-06-13 03:43:20|97760|97710|97760.9|97710.9|97761.9|97711.9|97759.7|97709.7|22
1655091810000|2022-06-13 03:43:30|97760.8|97710.8|97758.7|97708.7|97761.7|97711.7|97757.1|97707.1|34
1655091820000|2022-06-13 03:43:40|97758.1|97708.1|97759.5|97709.5|97760.3|97710.3|97756.3|97706.3|22
1655091830000|2022-06-13 03:43:50|97760.6|97710.6|97762.4|97712.4|97762.4|97712.4|97758.4|97708.4|36
1655091840000|2022-06-13 03:44:00|97762.7|97712.7|97760.9|97710.9|97762.8|97712.8|97760|97710|25
1655091850000|2022-06-13 03:44:10|97757.1|97707.1|97757.2|97707.2|97757.6|97707.6|97756.6|97706.6|20
1655091860000|2022-06-13 03:44:20|97756.5|97706.5|97758|97708|97758.6|97708.6|97755.8|97705.8|28
1655091870000|2022-06-13 03:44:30|97758.5|97708.5|97759.4|97709.4|97759.4|97709.4|97757.7|97707.7|21
1655091880000|2022-06-13 03:44:40|97759.2|97709.2|97757.7|97707.7|97759.5|97709.5|97757.7|97707.7|25
1655091890000|2022-06-13 03:44:50|97757.9|97707.9|97756.4|97706.4|97758.2|97708.2|97754.9|97704.9|39
1655091900000|2022-06-13 03:45:00|97756.2|97706.2|97757.2|97707.2|97758|97708|97755.4|97705.4|31
1655091910000|2022-06-13 03:45:10|97757.1|97707.1|97759.7|97709.7|97760.9|97710.9|97756.5|97706.5|28
1655091920000|2022-06-13 03:45:20|97760.1|97710.1|97763.2|97713.2|97763.4|97713.4|97759.9|97709.9|21
1655091930000|2022-06-13 03:45:30|97763.1|97713.1|97763.7|97713.7|97764.3|97714.3|97762.5|97712.5|28
1655091940000|2022-06-13 03:45:40|97763.6|97713.6|97777.2|97727.2|97778.7|97728.7|97763.2|97713.2|44
1655091950000|2022-06-13 03:45:50|97776.7|97726.7|97775.9|97725.9|97776.8|97726.8|97775.5|97725.5|24
1655091960000|2022-06-13 03:46:00|97775.8|97725.8|97779.3|97729.3|97779.5|97729.5|97775.8|97725.8|21
1655091970000|2022-06-13 03:46:10|97779.2|97729.2|97779.4|97729.4|97781|97731|97779.2|97729.2|25
1655091980000|2022-06-13 03:46:20|97778.3|97728.3|97778.6|97728.6|97780.4|97730.4|97778.2|97728.2|26
1655091990000|2022-06-13 03:46:30|97779.3|97729.3|97783|97733|97784.4|97734.4|97777.4|97727.4|37
1655092000000|2022-06-13 03:46:40|97783.2|97733.2|97785.3|97735.3|97785.9|97735.9|97781.8|97731.8|28
1655092010000|2022-06-13 03:46:50|97784.6|97734.6|97783.7|97733.7|97785.1|97735.1|97780.2|97730.2|41
1655092020000|2022-06-13 03:47:00|97783.2|97733.2|97782.9|97732.9|97784.6|97734.6|97782.3|97732.3|36
1655092030000|2022-06-13 03:47:10|97782.8|97732.8|97780.9|97730.9|97783.6|97733.6|97777.1|97727.1|36
1655092040000|2022-06-13 03:47:20|97780.6|97730.6|97780.6|97730.6|97781.8|97731.8|97778|97728|32
1655092050000|2022-06-13 03:47:30|97780.4|97730.4|97780.9|97730.9|97781.8|97731.8|97780.4|97730.4|18
1655092060000|2022-06-13 03:47:40|97781|97731|97783.5|97733.5|97783.9|97733.9|97779.7|97729.7|23
1655092070000|2022-06-13 03:47:50|97783.4|97733.4|97781.3|97731.3|97783.6|97733.6|97777.3|97727.3|23
1655092080000|2022-06-13 03:48:00|97778.6|97728.6|97780.3|97730.3|97782.8|97732.8|97778.6|97728.6|32
1655092090000|2022-06-13 03:48:10|97780.4|97730.4|97776.6|97726.6|97780.4|97730.4|97771|97721|42
1655092100000|2022-06-13 03:48:20|97777.1|97727.1|97774.8|97724.8|97777.9|97727.9|97774.1|97724.1|39
1655092110000|2022-06-13 03:48:30|97775|97725|97775.3|97725.3|97777.5|97727.5|97773.6|97723.6|38
1655092120000|2022-06-13 03:48:40|97773.5|97723.5|97773|97723|97775.3|97725.3|97771.2|97721.2|45
1655092130000|2022-06-13 03:48:50|97772.2|97722.2|97771.3|97721.3|97773|97723|97770.8|97720.8|25
1655092140000|2022-06-13 03:49:00|97771.1|97721.1|97777.4|97727.4|97778.7|97728.7|97770.8|97720.8|29
1655092150000|2022-06-13 03:49:10|97779|97729|97772.1|97722.1|97779|97729|97772.1|97722.1|40
1655092160000|2022-06-13 03:49:20|97772.5|97722.5|97773.1|97723.1|97774.8|97724.8|97772.5|97722.5|45
1655092170000|2022-06-13 03:49:30|97772.8|97722.8|97773.5|97723.5|97774.4|97724.4|97772.8|97722.8|28
1655092180000|2022-06-13 03:49:40|97774.4|97724.4|97773.1|97723.1|97774.4|97724.4|97772|97722|31
1655092190000|2022-06-13 03:49:50|97771.2|97721.2|97777.7|97727.7|97778.9|97728.9|97767.4|97717.4|45
1655092200000|2022-06-13 03:50:00|97778.1|97728.1|97780.5|97730.5|97781.4|97731.4|97777.3|97727.3|43
1655092210000|2022-06-13 03:50:10|97780.3|97730.3|97782.2|97732.2|97782.2|97732.2|97779.7|97729.7|32
1655092220000|2022-06-13 03:50:20|97781.9|97731.9|97784.2|97734.2|97785.8|97735.8|97781.9|97731.9|39
1655092230000|2022-06-13 03:50:30|97784.3|97734.3|97782.4|97732.4|97786|97736|97780.1|97730.1|41
1655092240000|2022-06-13 03:50:40|97782.5|97732.5|97785.9|97735.9|97785.9|97735.9|97781.8|97731.8|44
1655092250000|2022-06-13 03:50:50|97785.4|97735.4|97782.5|97732.5|97786.6|97736.6|97779.7|97729.7|30
1655092260000|2022-06-13 03:51:00|97780.1|97730.1|97783.1|97733.1|97786.7|97736.7|97780.1|97730.1|48
1655092270000|2022-06-13 03:51:10|97783.3|97733.3|97779.3|97729.3|97784.3|97734.3|97777.3|97727.3|52
1655092280000|2022-06-13 03:51:20|97778.7|97728.7|97779.2|97729.2|97781.3|97731.3|97778|97728|33
1655092290000|2022-06-13 03:51:30|97779.5|97729.5|97777.2|97727.2|97782.2|97732.2|97777.2|97727.2|22
1655092300000|2022-06-13 03:51:40|97777.4|97727.4|97777.2|97727.2|97778.6|97728.6|97775.7|97725.7|34
1655092310000|2022-06-13 03:51:50|97777|97727|97778|97728|97779.1|97729.1|97776|97726|25
1655092320000|2022-06-13 03:52:00|97778.3|97728.3|97781.7|97731.7|97784|97734|97777|97727|43
1655092330000|2022-06-13 03:52:10|97781.8|97731.8|97788.6|97738.6|97789.3|97739.3|97781.2|97731.2|44
1655092340000|2022-06-13 03:52:20|97788.4|97738.4|97790.1|97740.1|97790.6|97740.6|97788.4|97738.4|35
1655092350000|2022-06-13 03:52:30|97790.3|97740.3|97789.2|97739.2|97790.7|97740.7|97788.7|97738.7|37
1655092360000|2022-06-13 03:52:40|97789.6|97739.6|97785.7|97735.7|97790.7|97740.7|97785.5|97735.5|34
1655092370000|2022-06-13 03:52:50|97785.9|97735.9|97783.7|97733.7|97786.1|97736.1|97782.9|97732.9|21
1655092380000|2022-06-13 03:53:00|97783.5|97733.5|97785.6|97735.6|97785.6|97735.6|97782.7|97732.7|25
1655092390000|2022-06-13 03:53:10|97785.4|97735.4|97786.5|97736.5|97787.1|97737.1|97785.4|97735.4|28
1655092400000|2022-06-13 03:53:20|97785.9|97735.9|97785.1|97735.1|97786.8|97736.8|97784.1|97734.1|20
1655092410000|2022-06-13 03:53:30|97785|97735|97784.5|97734.5|97785.3|97735.3|97784.2|97734.2|20
1655092420000|2022-06-13 03:53:40|97784.3|97734.3|97786|97736|97786.4|97736.4|97784.3|97734.3|14
1655092430000|2022-06-13 03:53:50|97785.2|97735.2|97785.9|97735.9|97785.9|97735.9|97784.6|97734.6|17
1655092440000|2022-06-13 03:54:00|97785.7|97735.7|97784.5|97734.5|97786.8|97736.8|97784.4|97734.4|26
1655092450000|2022-06-13 03:54:10|97784.4|97734.4|97784.7|97734.7|97785.9|97735.9|97782.9|97732.9|25
1655092460000|2022-06-13 03:54:20|97784.8|97734.8|97785.6|97735.6|97789.2|97739.2|97784.8|97734.8|44
1655092470000|2022-06-13 03:54:30|97785.3|97735.3|97784|97734|97786|97736|97783.6|97733.6|25
1655092480000|2022-06-13 03:54:40|97783.9|97733.9|97784.3|97734.3|97785.5|97735.5|97783.7|97733.7|26
1655092490000|2022-06-13 03:54:50|97785.2|97735.2|97784.7|97734.7|97785.2|97735.2|97783.3|97733.3|15
1655092500000|2022-06-13 03:55:00|97783.4|97733.4|97782.3|97732.3|97787.6|97737.6|97782.3|97732.3|45
1655092510000|2022-06-13 03:55:10|97782.5|97732.5|97784|97734|97785.2|97735.2|97781.4|97731.4|32
1655092520000|2022-06-13 03:55:20|97784.8|97734.8|97794.4|97744.4|97795.5|97745.5|97783.7|97733.7|43
1655092530000|2022-06-13 03:55:30|97794.7|97744.7|97795.7|97745.7|97798.5|97748.5|97794.7|97744.7|31
1655092540000|2022-06-13 03:55:40|97795.8|97745.8|97793.4|97743.4|97797.5|97747.5|97793.4|97743.4|30
1655092550000|2022-06-13 03:55:50|97793.3|97743.3|97794.5|97744.5|97795.3|97745.3|97792.7|97742.7|20
1655092560000|2022-06-13 03:56:00|97795.8|97745.8|97795.5|97745.5|97797.4|97747.4|97793.6|97743.6|33
1655092570000|2022-06-13 03:56:10|97795.7|97745.7|97793.7|97743.7|97797.4|97747.4|97793.7|97743.7|33
1655092580000|2022-06-13 03:56:20|97794|97744|97796|97746|97796.9|97746.9|97792.9|97742.9|30
1655092590000|2022-06-13 03:56:30|97795.6|97745.6|97794.4|97744.4|97796|97746|97794.4|97744.4|23
1655092600000|2022-06-13 03:56:40|97794.1|97744.1|97787.3|97737.3|97794.7|97744.7|97786.6|97736.6|28
1655092610000|2022-06-13 03:56:50|97787.2|97737.2|97789.8|97739.8|97790.5|97740.5|97786|97736|34
1655092620000|2022-06-13 03:57:00|97789.9|97739.9|97792.1|97742.1|97793.7|97743.7|97789.9|97739.9|34
1655092630000|2022-06-13 03:57:10|97791.6|97741.6|97795.2|97745.2|97795.3|97745.3|97791.4|97741.4|19
1655092640000|2022-06-13 03:57:20|97794.9|97744.9|97793.9|97743.9|97798.1|97748.1|97793.2|97743.2|43
1655092650000|2022-06-13 03:57:30|97793.8|97743.8|97805.3|97755.3|97806.8|97756.8|97793.8|97743.8|46
1655092660000|2022-06-13 03:57:40|97805.8|97755.8|97808.4|97758.4|97810.5|97760.5|97805.8|97755.8|36
1655092670000|2022-06-13 03:57:50|97808|97758|97812.7|97762.7|97829.2|97779.2|97808|97758|62
1655092680000|2022-06-13 03:58:00|97813|97763|97817.2|97767.2|97817.2|97767.2|97811.2|97761.2|48
1655092690000|2022-06-13 03:58:10|97817|97767|97806.6|97756.6|97817|97767|97802.3|97752.3|49
1655092700000|2022-06-13 03:58:20|97806.2|97756.2|97808.4|97758.4|97808.4|97758.4|97801.1|97751.1|35
1655092710000|2022-06-13 03:58:30|97807.6|97757.6|97794.7|97744.7|97807.6|97757.6|97794.2|97744.2|49
1655092720000|2022-06-13 03:58:40|97795.8|97745.8|97796.7|97746.7|97801|97751|97794.7|97744.7|30
1655092730000|2022-06-13 03:58:50|97796.4|97746.4|97793.7|97743.7|97797|97747|97792.5|97742.5|40
1655092740000|2022-06-13 03:59:00|97793.1|97743.1|97791.2|97741.2|97794.3|97744.3|97791.2|97741.2|36
1655092750000|2022-06-13 03:59:10|97791.4|97741.4|97790.9|97740.9|97792.7|97742.7|97790.7|97740.7|28
1655092760000|2022-06-13 03:59:20|97790.4|97740.4|97791.5|97741.5|97792.6|97742.6|97790|97740|24
1655092770000|2022-06-13 03:59:30|97791.7|97741.7|97789.9|97739.9|97792.7|97742.7|97789.6|97739.6|38
1655092780000|2022-06-13 03:59:40|97791.7|97741.7|97786.2|97736.2|97791.7|97741.7|97785.6|97735.6|38
1655092790000|2022-06-13 03:59:50|97785.8|97735.8|97778.4|97728.4|97788|97738|97778.4|97728.4|43
1655092800000|2022-06-13 04:00:00|97779.7|97729.7|97796.3|97746.3|97797.6|97747.6|97778.9|97728.9|65
1655092810000|2022-06-13 04:00:10|97797.3|97747.3|97796.3|97746.3|97798.9|97748.9|97795.6|97745.6|59
1655092820000|2022-06-13 04:00:20|97796.6|97746.6|97797.6|97747.6|97798|97748|97795.5|97745.5|38
1655092830000|2022-06-13 04:00:30|97797.5|97747.5|97797.8|97747.8|97799.6|97749.6|97793.5|97743.5|36
1655092840000|2022-06-13 04:00:40|97794.6|97744.6|97797.7|97747.7|97798.7|97748.7|97794.6|97744.6|27
1655092850000|2022-06-13 04:00:50|97798.4|97748.4|97797.7|97747.7|97798.4|97748.4|97795.6|97745.6|27
1655092860000|2022-06-13 04:01:00|97797.9|97747.9|97796|97746|97798.8|97748.8|97795.3|97745.3|41
1655092870000|2022-06-13 04:01:10|97796.1|97746.1|97796.7|97746.7|97798|97748|97796.1|97746.1|22
1655092880000|2022-06-13 04:01:20|97797.5|97747.5|97794.4|97744.4|97800.7|97750.7|97794.4|97744.4|47
1655092890000|2022-06-13 04:01:30|97795.1|97745.1|97797.1|97747.1|97801|97751|97794.9|97744.9|53
1655092900000|2022-06-13 04:01:40|97797|97747|97799.6|97749.6|97801.3|97751.3|97793.5|97743.5|47
1655092910000|2022-06-13 04:01:50|97799.5|97749.5|97800.1|97750.1|97800.3|97750.3|97798.1|97748.1|38
1655092920000|2022-06-13 04:02:00|97800|97750|97800.7|97750.7|97802.5|97752.5|97799.6|97749.6|28
1655092930000|2022-06-13 04:02:10|97800.9|97750.9|97802|97752|97802.8|97752.8|97800.3|97750.3|25
1655092940000|2022-06-13 04:02:20|97801.8|97751.8|97802.8|97752.8|97805.3|97755.3|97800.4|97750.4|35
1655092950000|2022-06-13 04:02:30|97802.6|97752.6|97803.7|97753.7|97804.5|97754.5|97799.8|97749.8|41
1655092960000|2022-06-13 04:02:40|97803.6|97753.6|97798.2|97748.2|97804.4|97754.4|97798.2|97748.2|36
1655092970000|2022-06-13 04:02:50|97797.8|97747.8|97796.7|97746.7|97798.9|97748.9|97794.5|97744.5|37
1655092980000|2022-06-13 04:03:00|97795.4|97745.4|97797.2|97747.2|97803.2|97753.2|97793.9|97743.9|40
1655092990000|2022-06-13 04:03:10|97797.7|97747.7|97803.6|97753.6|97805.4|97755.4|97793.7|97743.7|43
1655093000000|2022-06-13 04:03:20|97803.3|97753.3|97799.4|97749.4|97807.6|97757.6|97799.4|97749.4|26
1655093010000|2022-06-13 04:03:30|97799.9|97749.9|97801.4|97751.4|97802.5|97752.5|97798.1|97748.1|38
1655093020000|2022-06-13 04:03:40|97801.5|97751.5|97799.6|97749.6|97804.7|97754.7|97797.9|97747.9|48
1655093030000|2022-06-13 04:03:50|97799.7|97749.7|97798.2|97748.2|97800.2|97750.2|97794.9|97744.9|42
1655093040000|2022-06-13 04:04:00|97797.9|97747.9|97790.6|97740.6|97802.9|97752.9|97790.6|97740.6|36
1655093050000|2022-06-13 04:04:10|97790.9|97740.9|97785.3|97735.3|97790.9|97740.9|97782.9|97732.9|43
1655093060000|2022-06-13 04:04:20|97784.2|97734.2|97786.7|97736.7|97787.5|97737.5|97784.2|97734.2|34
1655093070000|2022-06-13 04:04:30|97786.6|97736.6|97786.7|97736.7|97786.7|97736.7|97784.3|97734.3|35
1655093080000|2022-06-13 04:04:40|97785.7|97735.7|97782.4|97732.4|97787.1|97737.1|97782.2|97732.2|23
1655093090000|2022-06-13 04:04:50|97782.2|97732.2|97784|97734|97790.4|97740.4|97781.7|97731.7|41
1655093100000|2022-06-13 04:05:00|97782.9|97732.9|97786.5|97736.5|97789.4|97739.4|97782.7|97732.7|36
1655093110000|2022-06-13 04:05:10|97788.1|97738.1|97786.4|97736.4|97788.2|97738.2|97784.1|97734.1|25
1655093120000|2022-06-13 04:05:20|97786.1|97736.1|97785.9|97735.9|97786.8|97736.8|97785.6|97735.6|29
1655093130000|2022-06-13 04:05:30|97785.8|97735.8|97790.5|97740.5|97793.9|97743.9|97785.7|97735.7|13
1655093140000|2022-06-13 04:05:40|97789.6|97739.6|97790.1|97740.1|97792.6|97742.6|97785.1|97735.1|33
1655093150000|2022-06-13 04:05:50|97790|97740|97787.2|97737.2|97790|97740|97784.2|97734.2|35
1655093160000|2022-06-13 04:06:00|97786.9|97736.9|97778.5|97728.5|97787.9|97737.9|97778.2|97728.2|47
1655093170000|2022-06-13 04:06:10|97777.4|97727.4|97780.8|97730.8|97781.6|97731.6|97776.7|97726.7|44
1655093180000|2022-06-13 04:06:20|97780.7|97730.7|97786|97736|97786.3|97736.3|97779.9|97729.9|44
1655093190000|2022-06-13 04:06:30|97785.2|97735.2|97781.9|97731.9|97786.3|97736.3|97781.8|97731.8|31
1655093200000|2022-06-13 04:06:40|97781.4|97731.4|97784.1|97734.1|97785.3|97735.3|97781.1|97731.1|17
1655093210000|2022-06-13 04:06:50|97784.2|97734.2|97777.6|97727.6|97784.2|97734.2|97777.6|97727.6|33
1655093220000|2022-06-13 04:07:00|97779.5|97729.5|97779.6|97729.6|97781|97731|97775.7|97725.7|44
1655093230000|2022-06-13 04:07:10|97779.5|97729.5|97789.7|97739.7|97789.7|97739.7|97778.8|97728.8|38
1655093240000|2022-06-13 04:07:20|97790.5|97740.5|97784.4|97734.4|97790.5|97740.5|97784.1|97734.1|49
1655093250000|2022-06-13 04:07:30|97784.5|97734.5|97786.7|97736.7|97789.5|97739.5|97784|97734|22
1655093260000|2022-06-13 04:07:40|97788.2|97738.2|97785.7|97735.7|97788.2|97738.2|97782.8|97732.8|28
1655093270000|2022-06-13 04:07:50|97784.8|97734.8|97788.6|97738.6|97792.1|97742.1|97783.3|97733.3|35
1655093280000|2022-06-13 04:08:00|97788.7|97738.7|97791.8|97741.8|97794.1|97744.1|97787.9|97737.9|31
1655093290000|2022-06-13 04:08:10|97792.4|97742.4|97794.5|97744.5|97795.3|97745.3|97791|97741|25
1655093300000|2022-06-13 04:08:20|97794.1|97744.1|97792.4|97742.4|97794.3|97744.3|97792|97742|20
1655093310000|2022-06-13 04:08:30|97792.8|97742.8|97788.2|97738.2|97792.8|97742.8|97788.2|97738.2|19
1655093320000|2022-06-13 04:08:40|97787.9|97737.9|97787.9|97737.9|97788.7|97738.7|97787.1|97737.1|19
1655093330000|2022-06-13 04:08:50|97787.4|97737.4|97802.2|97752.2|97805|97755|97787.4|97737.4|37
1655093340000|2022-06-13 04:09:00|97799.6|97749.6|97799.3|97749.3|97802.7|97752.7|97798.4|97748.4|38
1655093350000|2022-06-13 04:09:10|97799.7|97749.7|97799.1|97749.1|97801|97751|97798.9|97748.9|31
1655093360000|2022-06-13 04:09:20|97799.3|97749.3|97797.4|97747.4|97802.2|97752.2|97790.4|97740.4|55
1655093370000|2022-06-13 04:09:30|97797.9|97747.9|97793.5|97743.5|97797.9|97747.9|97787.5|97737.5|49
1655093380000|2022-06-13 04:09:40|97793.1|97743.1|97808.8|97758.8|97813.1|97763.1|97792.4|97742.4|65
1655093390000|2022-06-13 04:09:50|97808.7|97758.7|97802.2|97752.2|97809.4|97759.4|97802|97752|58
1655093400000|2022-06-13 04:10:00|97802.1|97752.1|97814.8|97764.8|97814.8|97764.8|97802|97752|57
1655093410000|2022-06-13 04:10:10|97814.3|97764.3|97814.1|97764.1|97817.1|97767.1|97810.6|97760.6|49
1655093420000|2022-06-13 04:10:20|97813.4|97763.4|97821.4|97771.4|97824.3|97774.3|97811.5|97761.5|48
1655093430000|2022-06-13 04:10:30|97821.3|97771.3|97824.9|97774.9|97827.3|97777.3|97820|97770|54
1655093440000|2022-06-13 04:10:40|97824.6|97774.6|97818.9|97768.9|97825.4|97775.4|97816.9|97766.9|50
1655093450000|2022-06-13 04:10:50|97817.7|97767.7|97818.1|97768.1|97821.3|97771.3|97816.5|97766.5|57
1655093460000|2022-06-13 04:11:00|97817.9|97767.9|97820.7|97770.7|97824.2|97774.2|97817.9|97767.9|39
1655093470000|2022-06-13 04:11:10|97820.9|97770.9|97814.5|97764.5|97821.5|97771.5|97814.1|97764.1|38
1655093480000|2022-06-13 04:11:20|97814.8|97764.8|97813.8|97763.8|97817|97767|97812.8|97762.8|30
1655093490000|2022-06-13 04:11:30|97813.6|97763.6|97815.8|97765.8|97820.1|97770.1|97813.6|97763.6|31
1655093500000|2022-06-13 04:11:40|97816|97766|97809.8|97759.8|97816.3|97766.3|97809|97759|45
1655093510000|2022-06-13 04:11:50|97810.4|97760.4|97808|97758|97811.5|97761.5|97807.3|97757.3|42
1655093520000|2022-06-13 04:12:00|97807.6|97757.6|97810.4|97760.4|97810.9|97760.9|97806.1|97756.1|25
1655093530000|2022-06-13 04:12:10|97810.9|97760.9|97815.6|97765.6|97815.6|97765.6|97809.6|97759.6|28
1655093540000|2022-06-13 04:12:20|97815.7|97765.7|97816.3|97766.3|97817.3|97767.3|97815.3|97765.3|35
1655093550000|2022-06-13 04:12:30|97816.6|97766.6|97814|97764|97818|97768|97814|97764|23
1655093560000|2022-06-13 04:12:40|97814.1|97764.1|97818.2|97768.2|97818.2|97768.2|97814.1|97764.1|34
1655093570000|2022-06-13 04:12:50|97819|97769|97820.2|97770.2|97821.5|97771.5|97816.3|97766.3|42
1655093580000|2022-06-13 04:13:00|97820.4|97770.4|97820.2|97770.2|97824.9|97774.9|97819.9|97769.9|48
1655093590000|2022-06-13 04:13:10|97820|97770|97820.4|97770.4|97821.2|97771.2|97819.1|97769.1|28
1655093600000|2022-06-13 04:13:20|97819.5|97769.5|97813.8|97763.8|97821.2|97771.2|97812.8|97762.8|27
1655093610000|2022-06-13 04:13:30|97814.7|97764.7|97820.9|97770.9|97823.8|97773.8|97813.1|97763.1|43
1655093620000|2022-06-13 04:13:40|97821.3|97771.3|97825.9|97775.9|97826.6|97776.6|97820.8|97770.8|48
1655093630000|2022-06-13 04:13:50|97825|97775|97822.7|97772.7|97829.2|97779.2|97822.7|97772.7|37
1655093640000|2022-06-13 04:14:00|97822.9|97772.9|97824.2|97774.2|97825.8|97775.8|97822.2|97772.2|35
1655093650000|2022-06-13 04:14:10|97824.4|97774.4|97826.5|97776.5|97828.2|97778.2|97823.4|97773.4|23
1655093660000|2022-06-13 04:14:20|97826.2|97776.2|97825.7|97775.7|97826.8|97776.8|97825.7|97775.7|19
1655093670000|2022-06-13 04:14:30|97825.3|97775.3|97824.7|97774.7|97826.8|97776.8|97824.5|97774.5|35
1655093680000|2022-06-13 04:14:40|97824.5|97774.5|97821.4|97771.4|97824.8|97774.8|97821.4|97771.4|23
1655093690000|2022-06-13 04:14:50|97821.8|97771.8|97822.2|97772.2|97822.2|97772.2|97820.8|97770.8|23
1655093700000|2022-06-13 04:15:00|97822.1|97772.1|97827.4|97777.4|97829.2|97779.2|97821.7|97771.7|40
1655093710000|2022-06-13 04:15:10|97827.7|97777.7|97818.8|97768.8|97828.3|97778.3|97818.8|97768.8|51
1655093720000|2022-06-13 04:15:20|97819.3|97769.3|97818.1|97768.1|97822.7|97772.7|97817.4|97767.4|40
1655093730000|2022-06-13 04:15:30|97818.7|97768.7|97821.1|97771.1|97821.1|97771.1|97817.6|97767.6|37
1655093740000|2022-06-13 04:15:40|97821|97771|97820.9|97770.9|97822.4|97772.4|97819.9|97769.9|21
1655093750000|2022-06-13 04:15:50|97821.1|97771.1|97819.8|97769.8|97825.9|97775.9|97819.3|97769.3|51
1655093760000|2022-06-13 04:16:00|97816.8|97766.8|97808.5|97758.5|97816.8|97774.1|97799.1|97758.2|54
1655093770000|2022-06-13 04:16:10|97808.1|97758.1|97802.9|97752.9|97810.4|97760.4|97802.9|97752.9|37
1655093780000|2022-06-13 04:16:20|97803.2|97753.2|97798.3|97748.3|97804.3|97754.3|97796.9|97746.9|59
1655093790000|2022-06-13 04:16:30|97798.1|97748.1|97797|97747|97800.6|97750.6|97793.3|97743.3|49
1655093800000|2022-06-13 04:16:40|97797.2|97747.2|97802.1|97752.1|97802.4|97752.4|97796.5|97746.5|32
1655093810000|2022-06-13 04:16:50|97801.4|97751.4|97793.3|97743.3|97801.4|97751.4|97793|97743|41
1655093820000|2022-06-13 04:17:00|97791.9|97741.9|97799.8|97749.8|97799.8|97749.8|97789.9|97739.9|60
1655093830000|2022-06-13 04:17:10|97800|97750|97796.3|97746.3|97801.2|97751.2|97796|97746|61
1655093840000|2022-06-13 04:17:20|97796|97746|97782.8|97732.8|97800.4|97750.4|97778.6|97728.6|47
1655093850000|2022-06-13 04:17:30|97783.6|97733.6|97784.2|97734.2|97784.5|97734.5|97779.5|97729.5|35
1655093860000|2022-06-13 04:17:40|97782.6|97732.6|97783.1|97733.1|97784.2|97734.2|97782.3|97732.3|27
1655093870000|2022-06-13 04:17:50|97783.4|97733.4|97782.8|97732.8|97783.8|97733.8|97781.3|97731.3|31
1655093880000|2022-06-13 04:18:00|97782.2|97732.2|97783.5|97733.5|97786.4|97748.3|97768.4|97730.7|47
1655093890000|2022-06-13 04:18:10|97783.1|97733.1|97782|97732|97784.9|97734.9|97781.7|97731.7|24
1655093900000|2022-06-13 04:18:20|97782.6|97732.6|97793.4|97743.4|97793.4|97743.4|97780.7|97730.7|43
1655093910000|2022-06-13 04:18:30|97793.3|97743.3|97789.7|97739.7|97793.4|97743.4|97787.5|97737.5|49
1655093920000|2022-06-13 04:18:40|97789.1|97739.1|97789.3|97739.3|97789.8|97739.8|97788.3|97738.3|17
1655093930000|2022-06-13 04:18:50|97789.6|97739.6|97791.1|97741.1|97792|97742|97788.3|97738.3|29
1655093940000|2022-06-13 04:19:00|97790.9|97740.9|97792.3|97742.3|97792.5|97742.5|97790.9|97740.9|24
1655093950000|2022-06-13 04:19:10|97792.4|97742.4|97793.4|97743.4|97794.4|97744.4|97790.8|97740.8|27
1655093960000|2022-06-13 04:19:20|97793.5|97743.5|97785.1|97735.1|97793.5|97747.4|97772.1|97733.5|46
1655093970000|2022-06-13 04:19:30|97785|97735|97786.5|97736.5|97786.9|97736.9|97784.6|97734.6|39
1655093980000|2022-06-13 04:19:40|97786.4|97736.4|97786.9|97736.9|97787.6|97737.6|97786.2|97736.2|26
1655093990000|2022-06-13 04:19:50|97788.1|97738.1|97791.8|97741.8|97791.8|97741.8|97787.1|97737.1|40
1655094000000|2022-06-13 04:20:00|97790.4|97740.4|97789.5|97739.5|97793.1|97743.1|97788.4|97738.4|54
1655094010000|2022-06-13 04:20:10|97789.3|97739.3|97791.8|97741.8|97795.7|97745.7|97788.3|97738.3|64
1655094020000|2022-06-13 04:20:20|97792.3|97742.3|97788.3|97738.3|97792.3|97742.3|97787.7|97737.7|38
1655094030000|2022-06-13 04:20:30|97788.4|97738.4|97794.2|97744.2|97795.2|97745.2|97788.2|97738.2|43
1655094040000|2022-06-13 04:20:40|97794.1|97744.1|97799.8|97749.8|97801.6|97751.6|97793.2|97743.2|49
1655094050000|2022-06-13 04:20:50|97800.1|97750.1|97801.4|97751.4|97802.2|97752.2|97797.6|97747.6|37
1655094060000|2022-06-13 04:21:00|97801.3|97751.3|97807.5|97757.5|97808.4|97758.4|97801.3|97751.3|46
1655094070000|2022-06-13 04:21:10|97806.5|97756.5|97808|97758|97808.7|97758.7|97803.6|97753.6|37
1655094080000|2022-06-13 04:21:20|97807.5|97757.5|97807.7|97757.7|97808.1|97758.1|97804|97754|38
1655094090000|2022-06-13 04:21:30|97808.2|97758.2|97805.7|97755.7|97811.7|97761.7|97803.5|97753.5|56
1655094100000|2022-06-13 04:21:40|97805.2|97755.2|97802.2|97752.2|97805.7|97755.7|97802.2|97752.2|21
1655094110000|2022-06-13 04:21:50|97802.5|97752.5|97800.3|97750.3|97804.1|97754.1|97798.9|97748.9|19
1655094120000|2022-06-13 04:22:00|97799.3|97749.3|97797.2|97747.2|97800.8|97750.8|97793.6|97743.6|47
1655094130000|2022-06-13 04:22:10|97795.1|97745.1|97800.6|97750.6|97801.9|97751.9|97793.6|97743.6|43
1655094140000|2022-06-13 04:22:20|97801.3|97751.3|97798|97748|97801.7|97751.7|97798|97748|38
1655094150000|2022-06-13 04:22:30|97798.3|97748.3|97802.3|97752.3|97804|97754|97798.2|97748.2|28
1655094160000|2022-06-13 04:22:40|97802.9|97752.9|97801.3|97751.3|97804.5|97754.5|97799.4|97749.4|45
1655094170000|2022-06-13 04:22:50|97801.1|97751.1|97800.3|97750.3|97803.1|97753.1|97799.3|97749.3|49
1655094180000|2022-06-13 04:23:00|97799.9|97749.9|97797|97747|97803.1|97753.1|97795.4|97745.4|50
1655094190000|2022-06-13 04:23:10|97796.8|97746.8|97796.6|97746.6|97799.4|97749.4|97795.5|97745.5|45
1655094200000|2022-06-13 04:23:20|97796.3|97746.3|97796.6|97746.6|97797.4|97747.4|97795|97745|44
1655094210000|2022-06-13 04:23:30|97796.4|97746.4|97770.4|97720.4|97797.3|97747.3|97759|97709|42
1655094220000|2022-06-13 04:23:40|97769.7|97719.7|97740.2|97690.2|97769.7|97719.7|97729.6|97679.6|56
1655094230000|2022-06-13 04:23:50|97740.4|97690.4|97755.1|97705.1|97756.8|97706.8|97738.9|97688.9|54
1655094240000|2022-06-13 04:24:00|97754.5|97704.5|97757.2|97707.2|97757.4|97707.4|97750.9|97700.9|53
1655094250000|2022-06-13 04:24:10|97757.6|97707.6|97765.1|97715.1|97765.1|97715.1|97754.4|97704.4|54
1655094260000|2022-06-13 04:24:20|97763.4|97713.4|97754.2|97704.2|97764.6|97714.6|97753.5|97703.5|55
1655094270000|2022-06-13 04:24:30|97754.1|97704.1|97753.6|97703.6|97755|97705|97751.1|97701.1|48
1655094280000|2022-06-13 04:24:40|97753.5|97703.5|97752.5|97702.5|97758.2|97708.2|97752.5|97702.5|46
1655094290000|2022-06-13 04:24:50|97752.9|97702.9|97752.4|97702.4|97756.1|97706.1|97751.2|97701.2|41
1655094300000|2022-06-13 04:25:00|97753.7|97703.7|97748.1|97698.1|97758.3|97708.3|97746.6|97696.6|61
1655094310000|2022-06-13 04:25:10|97748.3|97698.3|97750.3|97700.3|97754.9|97704.9|97747.3|97697.3|49
1655094320000|2022-06-13 04:25:20|97751.1|97701.1|97752.7|97702.7|97753.8|97703.8|97749|97699|46
1655094330000|2022-06-13 04:25:30|97751.9|97701.9|97751.6|97701.6|97751.9|97701.9|97748.7|97698.7|44
1655094340000|2022-06-13 04:25:40|97751.9|97701.9|97749.8|97699.8|97752.8|97702.8|97747.8|97697.8|47
1655094350000|2022-06-13 04:25:50|97749.5|97699.5|97747.6|97697.6|97749.9|97699.9|97746.9|97696.9|30
1655094360000|2022-06-13 04:26:00|97752|97702|97745.9|97695.9|97752.5|97702.5|97745.8|97695.8|43
1655094370000|2022-06-13 04:26:10|97747.2|97697.2|97752.9|97702.9|97753|97703|97746.8|97696.8|52
1655094380000|2022-06-13 04:26:20|97751.9|97701.9|97763.5|97713.5|97764.4|97714.4|97751.2|97701.2|62
1655094390000|2022-06-13 04:26:30|97762.3|97712.3|97760|97710|97763.6|97713.6|97757.7|97707.7|53
1655094400000|2022-06-13 04:26:40|97760.9|97710.9|97753.6|97703.6|97760.9|97710.9|97753.1|97703.1|33
1655094410000|2022-06-13 04:26:50|97753.7|97703.7|97756|97706|97758.6|97708.6|97752.3|97702.3|51
1655094420000|2022-06-13 04:27:00|97755.6|97705.6|97754.9|97704.9|97758.1|97708.1|97754.9|97704.9|42
1655094430000|2022-06-13 04:27:10|97755|97705|97753.7|97703.7|97757.8|97707.8|97753.3|97703.3|44
1655094440000|2022-06-13 04:27:20|97755.1|97705.1|97743.3|97693.3|97756|97706|97743|97693|57
1655094450000|2022-06-13 04:27:30|97743.7|97693.7|97744.3|97694.3|97747.2|97697.2|97743|97693|41
1655094460000|2022-06-13 04:27:40|97743.6|97693.6|97748.1|97698.1|97750.3|97700.3|97740.5|97690.5|39
1655094470000|2022-06-13 04:27:50|97748.6|97698.6|97750.1|97700.1|97750.1|97700.1|97746.1|97696.1|43
1655094480000|2022-06-13 04:28:00|97750.8|97700.8|97743.4|97693.4|97750.8|97700.8|97743|97693|44
1655094490000|2022-06-13 04:28:10|97743.6|97693.6|97746|97696|97747.9|97697.9|97743.6|97693.6|47
1655094500000|2022-06-13 04:28:20|97745.5|97695.5|97746.1|97696.1|97750.1|97700.1|97743.8|97693.8|56
1655094510000|2022-06-13 04:28:30|97747.3|97697.3|97744.8|97694.8|97748.5|97698.5|97744|97694|47
1655094520000|2022-06-13 04:28:40|97743.2|97693.2|97756.9|97706.9|97761.6|97711.6|97743.2|97693.2|48
1655094530000|2022-06-13 04:28:50|97757|97707|97755.4|97705.4|97760.1|97710.1|97754.8|97704.8|44
1655094540000|2022-06-13 04:29:00|97755.5|97705.5|97764|97714|97770.4|97720.4|97754.4|97704.4|49
1655094550000|2022-06-13 04:29:10|97763.2|97713.2|97760.9|97710.9|97763.5|97713.5|97757.6|97707.6|30
1655094560000|2022-06-13 04:29:20|97761.8|97711.8|97760|97710|97762.3|97712.3|97758.5|97708.5|19
1655094570000|2022-06-13 04:29:30|97761|97711|97765|97715|97766.2|97716.2|97760|97710|30
1655094580000|2022-06-13 04:29:40|97762.4|97712.4|97755.7|97705.7|97762.4|97712.4|97752.9|97702.9|55
1655094590000|2022-06-13 04:29:50|97755.5|97705.5|97752.8|97702.8|97756.3|97706.3|97751.9|97701.9|50
1655094600000|2022-06-13 04:30:00|97752.2|97702.2|97755.3|97705.3|97755.3|97705.3|97750.8|97700.8|46
1655094610000|2022-06-13 04:30:10|97755.5|97705.5|97757.8|97707.8|97758.7|97708.7|97751.8|97701.8|45
1655094620000|2022-06-13 04:30:20|97758.2|97708.2|97755|97705|97758.5|97708.5|97753.8|97703.8|54
1655094630000|2022-06-13 04:30:30|97754.8|97704.8|97749.9|97699.9|97755.7|97705.7|97749.9|97699.9|41
1655094640000|2022-06-13 04:30:40|97749|97699|97757.9|97707.9|97758.7|97708.7|97748.7|97698.7|34
1655094650000|2022-06-13 04:30:50|97758|97708|97752.7|97702.7|97758|97708|97752.6|97702.6|58
1655094660000|2022-06-13 04:31:00|97752.8|97702.8|97754|97704|97754.7|97704.7|97751.3|97701.3|40
1655094670000|2022-06-13 04:31:10|97753.1|97703.1|97754.4|97704.4|97756.2|97706.2|97753|97703|28
1655094680000|2022-06-13 04:31:20|97754.1|97704.1|97754.8|97704.8|97755.2|97705.2|97754.1|97704.1|23
1655094690000|2022-06-13 04:31:30|97754.5|97704.5|97757.4|97707.4|97759.9|97709.9|97754.5|97704.5|43
1655094700000|2022-06-13 04:31:40|97757.6|97707.6|97760.7|97710.7|97763.1|97713.1|97755.4|97705.4|36
1655094710000|2022-06-13 04:31:50|97757.9|97707.9|97752.4|97702.4|97757.9|97707.9|97750.9|97700.9|34
1655094720000|2022-06-13 04:32:00|97752.5|97702.5|97752.8|97702.8|97753|97703|97751.8|97701.8|26
1655094730000|2022-06-13 04:32:10|97752.9|97702.9|97765.9|97715.9|97767.2|97717.2|97752.5|97702.5|38
1655094740000|2022-06-13 04:32:20|97763.6|97713.6|97762.8|97712.8|97768.2|97718.2|97759.9|97709.9|50
1655094750000|2022-06-13 04:32:30|97761.3|97711.3|97758.9|97708.9|97763.5|97713.5|97753.6|97703.6|35
1655094760000|2022-06-13 04:32:40|97758.3|97708.3|97753.9|97703.9|97758.3|97708.3|97753.8|97703.8|26
1655094770000|2022-06-13 04:32:50|97753.6|97703.6|97760.5|97710.5|97760.5|97710.5|97753.3|97703.3|35
1655094780000|2022-06-13 04:33:00|97759.9|97709.9|97765.5|97715.5|97766.7|97716.7|97759.6|97709.6|49
1655094790000|2022-06-13 04:33:10|97766.3|97716.3|97771.4|97721.4|97777.2|97727.2|97765.5|97715.5|44
1655094800000|2022-06-13 04:33:20|97770.9|97720.9|97773.1|97723.1|97775.9|97725.9|97768.4|97718.4|52
1655094810000|2022-06-13 04:33:30|97771.8|97721.8|97773.1|97723.1|97777.1|97727.1|97771.7|97721.7|43
1655094820000|2022-06-13 04:33:40|97776|97726|97774.5|97724.5|97779.7|97729.7|97772.7|97722.7|41
1655094830000|2022-06-13 04:33:50|97774.9|97724.9|97782.9|97732.9|97786|97736|97774.5|97724.5|42
1655094840000|2022-06-13 04:34:00|97783.1|97733.1|97783.8|97733.8|97787.1|97737.1|97779.9|97729.9|56
1655094850000|2022-06-13 04:34:10|97783.4|97733.4|97790.6|97740.6|97794.1|97744.1|97782.5|97732.5|50
1655094860000|2022-06-13 04:34:20|97790.5|97740.5|97792.9|97742.9|97792.9|97742.9|97790.2|97740.2|36
1655094870000|2022-06-13 04:34:30|97791.3|97741.3|97784.9|97734.9|97792.1|97742.1|97784.6|97734.6|26
1655094880000|2022-06-13 04:34:40|97783.3|97733.3|97780.9|97730.9|97785.1|97735.1|97779.4|97729.4|28
1655094890000|2022-06-13 04:34:50|97780.5|97730.5|97781.1|97731.1|97783.2|97733.2|97779.8|97729.8|33
1655094900000|2022-06-13 04:35:00|97782.3|97732.3|97780.2|97730.2|97782.9|97732.9|97777.6|97727.6|27
1655094910000|2022-06-13 04:35:10|97780.5|97730.5|97778.8|97728.8|97780.5|97730.5|97778.3|97728.3|27
1655094920000|2022-06-13 04:35:20|97778.7|97728.7|97778.8|97728.8|97783|97733|97771.4|97721.4|48
1655094930000|2022-06-13 04:35:30|97779|97729|97776.7|97726.7|97779.2|97729.2|97776.1|97726.1|22
1655094940000|2022-06-13 04:35:40|97776.8|97726.8|97778|97728|97783.4|97733.4|97773.3|97723.3|20
1655094950000|2022-06-13 04:35:50|97779|97729|97774.4|97724.4|97779|97729|97773.6|97723.6|16
1655094960000|2022-06-13 04:36:00|97774.6|97724.6|97774.4|97724.4|97774.7|97724.7|97774.1|97724.1|16
1655094970000|2022-06-13 04:36:10|97774.1|97724.1|97777.7|97727.7|97782.3|97732.3|97774.1|97724.1|21
1655094980000|2022-06-13 04:36:20|97777.8|97727.8|97777.5|97727.5|97780.9|97730.9|97776.8|97726.8|27
1655094990000|2022-06-13 04:36:30|97777.4|97727.4|97780.4|97730.4|97781.9|97731.9|97776.6|97726.6|21
1655095000000|2022-06-13 04:36:40|97780.6|97730.6|97780.6|97730.6|97781.8|97731.8|97779.2|97729.2|21
1655095010000|2022-06-13 04:36:50|97780.7|97730.7|97779.4|97729.4|97780.7|97730.7|97775.9|97725.9|35
1655095020000|2022-06-13 04:37:00|97778.7|97728.7|97777.8|97727.8|97780.5|97730.5|97776.7|97726.7|32
1655095030000|2022-06-13 04:37:10|97778|97728|97780.8|97730.8|97782.1|97732.1|97776.1|97726.1|27
1655095040000|2022-06-13 04:37:20|97782.4|97732.4|97784.7|97734.7|97787.8|97737.8|97781.1|97731.1|28
1655095050000|2022-06-13 04:37:30|97784.2|97734.2|97782.5|97732.5|97784.4|97734.4|97781.9|97731.9|27
1655095060000|2022-06-13 04:37:40|97782.7|97732.7|97777|97727|97782.7|97732.7|97776.4|97726.4|27
1655095070000|2022-06-13 04:37:50|97776.6|97726.6|97777.3|97727.3|97780.5|97730.5|97775.7|97725.7|47
1655095080000|2022-06-13 04:38:00|97777.6|97727.6|97770.8|97720.8|97777.6|97727.6|97766.4|97716.4|43
1655095090000|2022-06-13 04:38:10|97770.6|97720.6|97775.1|97725.1|97778.6|97728.6|97770.6|97720.6|42
1655095100000|2022-06-13 04:38:20|97775.2|97725.2|97772.1|97722.1|97779.6|97729.6|97772.1|97722.1|37
1655095110000|2022-06-13 04:38:30|97771.9|97721.9|97773|97723|97774.5|97724.5|97771.7|97721.7|21
1655095120000|2022-06-13 04:38:40|97773.2|97723.2|97773.5|97723.5|97775.3|97725.3|97771|97721|32
1655095130000|2022-06-13 04:38:50|97773.3|97723.3|97775.3|97725.3|97777|97727|97773.3|97723.3|31
1655095140000|2022-06-13 04:39:00|97772.7|97722.7|97763.5|97713.5|97774.1|97724.1|97763.5|97713.5|47
1655095150000|2022-06-13 04:39:10|97765.4|97715.4|97766.8|97716.8|97769.7|97719.7|97763.4|97713.4|45
1655095160000|2022-06-13 04:39:20|97767.1|97717.1|97772.4|97722.4|97772.4|97722.4|97766.6|97716.6|45
1655095170000|2022-06-13 04:39:30|97772.6|97722.6|97771|97721|97773.3|97723.3|97770.6|97720.6|36
1655095180000|2022-06-13 04:39:40|97771.4|97721.4|97772.3|97722.3|97776.8|97726.8|97771.4|97721.4|39
1655095190000|2022-06-13 04:39:50|97772.4|97722.4|97776|97726|97778|97728|97772|97722|37
1655095200000|2022-06-13 04:40:00|97774.2|97724.2|97776.7|97726.7|97778.9|97728.9|97774.2|97724.2|51
1655095210000|2022-06-13 04:40:10|97777.1|97727.1|97784.7|97734.7|97786.1|97736.1|97773.6|97723.6|36
1655095220000|2022-06-13 04:40:20|97784.6|97734.6|97786.6|97736.6|97788.4|97738.4|97784.4|97734.4|29
1655095230000|2022-06-13 04:40:30|97783.9|97733.9|97781.6|97731.6|97784.4|97734.4|97780|97730|28
1655095240000|2022-06-13 04:40:40|97781.5|97731.5|97786.3|97736.3|97787.2|97737.2|97781.5|97731.5|34
1655095250000|2022-06-13 04:40:50|97786.5|97736.5|97784.6|97734.6|97787.5|97737.5|97784.3|97734.3|20
1655095260000|2022-06-13 04:41:00|97784.7|97734.7|97783.4|97733.4|97786.9|97736.9|97780.2|97730.2|40
1655095270000|2022-06-13 04:41:10|97783.6|97733.6|97788.6|97738.6|97789.3|97739.3|97781.8|97731.8|44
1655095280000|2022-06-13 04:41:20|97788.2|97738.2|97789.1|97739.1|97789.6|97739.6|97786.5|97736.5|36
1655095290000|2022-06-13 04:41:30|97789.2|97739.2|97789|97739|97790.7|97740.7|97784.7|97734.7|38
1655095300000|2022-06-13 04:41:40|97788.1|97738.1|97792.3|97742.3|97795.9|97745.9|97787.9|97737.9|36
1655095310000|2022-06-13 04:41:50|97789.2|97739.2|97790.2|97740.2|97790.2|97740.2|97786.3|97736.3|36
1655095320000|2022-06-13 04:42:00|97788.9|97738.9|97786.6|97736.6|97789.9|97739.9|97785.8|97735.8|27
1655095330000|2022-06-13 04:42:10|97785.7|97735.7|97786.5|97736.5|97788.7|97738.7|97785.7|97735.7|28
1655095340000|2022-06-13 04:42:20|97786.6|97736.6|97791.9|97741.9|97793.1|97743.1|97786.4|97736.4|33
1655095350000|2022-06-13 04:42:30|97792.3|97742.3|97808.3|97758.3|97809.6|97759.6|97788.1|97738.1|36
1655095360000|2022-06-13 04:42:40|97806.4|97756.4|97810.6|97760.6|97814.2|97764.2|97804|97754|42
1655095370000|2022-06-13 04:42:50|97810.5|97760.5|97808|97758|97811.3|97761.3|97807|97757|28
1655095380000|2022-06-13 04:43:00|97807.8|97757.8|97800.4|97750.4|97808|97758|97800.3|97750.3|44
1655095390000|2022-06-13 04:43:10|97801.4|97751.4|97800.5|97750.5|97803.4|97753.4|97800.5|97750.5|25
1655095400000|2022-06-13 04:43:20|97800.4|97750.4|97802|97752|97804.6|97754.6|97800.3|97750.3|22
1655095410000|2022-06-13 04:43:30|97801.9|97751.9|97799.2|97749.2|97802.4|97752.4|97798.8|97748.8|27
1655095420000|2022-06-13 04:43:40|97799.3|97749.3|97800|97750|97806.6|97756.6|97799.3|97749.3|27
1655095430000|2022-06-13 04:43:50|97800.2|97750.2|97801.4|97751.4|97803.5|97753.5|97798.1|97748.1|28
1655095440000|2022-06-13 04:44:00|97801.7|97751.7|97799.5|97749.5|97804|97754|97798.9|97748.9|33
1655095450000|2022-06-13 04:44:10|97799.4|97749.4|97798.2|97748.2|97803.5|97753.5|97798.2|97748.2|33
1655095460000|2022-06-13 04:44:20|97798|97748|97795.9|97745.9|97798.7|97748.7|97793.3|97743.3|30
1655095470000|2022-06-13 04:44:30|97796|97746|97797.5|97747.5|97799.4|97749.4|97793.6|97743.6|40
1655095480000|2022-06-13 04:44:40|97799.3|97749.3|97796|97746|97799.7|97749.7|97796|97746|31
1655095490000|2022-06-13 04:44:50|97796.3|97746.3|97791.5|97741.5|97796.3|97746.3|97790.9|97740.9|24
1655095500000|2022-06-13 04:45:00|97793.7|97743.7|97799|97749|97800.3|97750.3|97792.5|97742.5|46
1655095510000|2022-06-13 04:45:10|97802.7|97752.7|97785.3|97735.3|97805.8|97755.8|97784.8|97734.8|52
1655095520000|2022-06-13 04:45:20|97784.4|97734.4|97786.2|97736.2|97786.3|97736.3|97782.7|97732.7|31
1655095530000|2022-06-13 04:45:30|97786.6|97736.6|97785.5|97735.5|97788.3|97738.3|97784.7|97734.7|37
1655095540000|2022-06-13 04:45:40|97785.7|97735.7|97783.7|97733.7|97785.7|97735.7|97780.5|97730.5|44
1655095550000|2022-06-13 04:45:50|97783.5|97733.5|97781.6|97731.6|97784.1|97734.1|97777.2|97727.2|45
1655095560000|2022-06-13 04:46:00|97781.8|97731.8|97781.8|97731.8|97784.9|97734.9|97780.3|97730.3|29
1655095570000|2022-06-13 04:46:10|97781.7|97731.7|97783.1|97733.1|97787.8|97737.8|97781.7|97731.7|37
1655095580000|2022-06-13 04:46:20|97783.3|97733.3|97781.9|97731.9|97785|97735|97781.8|97731.8|27
1655095590000|2022-06-13 04:46:30|97782.2|97732.2|97783.9|97733.9|97787|97737|97782.2|97732.2|31
1655095600000|2022-06-13 04:46:40|97784.5|97734.5|97782.7|97732.7|97785.2|97735.2|97780.2|97730.2|49
1655095610000|2022-06-13 04:46:50|97783|97733|97781.3|97731.3|97784.9|97734.9|97779.9|97729.9|32
1655095620000|2022-06-13 04:47:00|97781.5|97731.5|97777.6|97727.6|97782.9|97732.9|97777.3|97727.3|40
1655095630000|2022-06-13 04:47:10|97777.5|97727.5|97779.5|97729.5|97780.4|97730.4|97776|97726|43
1655095640000|2022-06-13 04:47:20|97779.7|97729.7|97764.6|97714.6|97779.8|97729.8|97764.6|97714.6|34
1655095650000|2022-06-13 04:47:30|97764.3|97714.3|97760.4|97710.4|97766.3|97716.3|97759.4|97709.4|41
1655095660000|2022-06-13 04:47:40|97759.1|97709.1|97757.7|97707.7|97759.7|97709.7|97754.2|97704.2|37
1655095670000|2022-06-13 04:47:50|97756.4|97706.4|97755.5|97705.5|97758.1|97708.1|97755.4|97705.4|35
1655095680000|2022-06-13 04:48:00|97755.6|97705.6|97749|97699|97755.6|97705.6|97747.1|97697.1|39
1655095690000|2022-06-13 04:48:10|97749.3|97699.3|97758.8|97708.8|97759.8|97709.8|97748.4|97698.4|56
1655095700000|2022-06-13 04:48:20|97758.9|97708.9|97756.2|97706.2|97759.5|97709.5|97756.2|97706.2|29
1655095710000|2022-06-13 04:48:30|97755.2|97705.2|97747.8|97697.8|97755.2|97705.2|97745.7|97695.7|47
1655095720000|2022-06-13 04:48:40|97747.6|97697.6|97747.2|97697.2|97751.7|97701.7|97741.8|97691.8|53
1655095730000|2022-06-13 04:48:50|97746.7|97696.7|97742.5|97692.5|97748.1|97698.1|97741.6|97691.6|41
1655095740000|2022-06-13 04:49:00|97741.1|97691.1|97744.5|97694.5|97747.5|97697.5|97741.1|97691.1|49
1655095750000|2022-06-13 04:49:10|97744.3|97694.3|97747.2|97697.2|97748.7|97698.7|97743.7|97693.7|45
1655095760000|2022-06-13 04:49:20|97747.8|97697.8|97737.2|97687.2|97748|97698|97734.3|97684.3|50
1655095770000|2022-06-13 04:49:30|97736.4|97686.4|97736.7|97686.7|97739|97689|97734.6|97684.6|33
1655095780000|2022-06-13 04:49:40|97736.4|97686.4|97738.2|97688.2|97742.3|97692.3|97734.6|97684.6|39
1655095790000|2022-06-13 04:49:50|97738.4|97688.4|97740.5|97690.5|97743.8|97693.8|97735.8|97685.8|41
1655095800000|2022-06-13 04:50:00|97739.9|97689.9|97751.1|97701.1|97756.5|97706.5|97739.9|97689.9|60
1655095810000|2022-06-13 04:50:10|97751.3|97701.3|97757.3|97707.3|97760.3|97710.3|97751|97701|49
1655095820000|2022-06-13 04:50:20|97757.4|97707.4|97758.5|97708.5|97764.3|97714.3|97753.9|97703.9|38
1655095830000|2022-06-13 04:50:30|97758.4|97708.4|97765.3|97715.3|97766.5|97716.5|97758.4|97708.4|52
1655095840000|2022-06-13 04:50:40|97765.1|97715.1|97763.4|97713.4|97765.8|97715.8|97760.9|97710.9|39
1655095850000|2022-06-13 04:50:50|97764.4|97714.4|97748.8|97698.8|97767.4|97717.4|97748.8|97698.8|47
1655095860000|2022-06-13 04:51:00|97748.1|97698.1|97750|97700|97750.1|97700.1|97743.4|97693.4|49
1655095870000|2022-06-13 04:51:10|97749.7|97699.7|97756|97706|97756.4|97706.4|97749.7|97699.7|33
1655095880000|2022-06-13 04:51:20|97755.9|97705.9|97755|97705|97756|97706|97753.1|97703.1|28
1655095890000|2022-06-13 04:51:30|97753.9|97703.9|97749.8|97699.8|97754.6|97704.6|97749.8|97699.8|32
1655095900000|2022-06-13 04:51:40|97749.7|97699.7|97758.6|97708.6|97760.9|97710.9|97747.6|97697.6|53
1655095910000|2022-06-13 04:51:50|97758.5|97708.5|97757|97707|97759.8|97709.8|97756.4|97706.4|29
1655095920000|2022-06-13 04:52:00|97756.9|97706.9|97754.4|97704.4|97758.1|97708.1|97751.4|97701.4|53
1655095930000|2022-06-13 04:52:10|97754.6|97704.6|97761.3|97711.3|97761.3|97711.3|97754.4|97704.4|33
1655095940000|2022-06-13 04:52:20|97759.8|97709.8|97761.5|97711.5|97763.5|97713.5|97757.5|97707.5|36
1655095950000|2022-06-13 04:52:30|97761.3|97711.3|97765|97715|97766.3|97716.3|97761.3|97711.3|51
1655095960000|2022-06-13 04:52:40|97765.1|97715.1|97764.5|97714.5|97765.9|97715.9|97764|97714|32
1655095970000|2022-06-13 04:52:50|97764.4|97714.4|97759.6|97709.6|97765.2|97715.2|97758.1|97708.1|44
1655095980000|2022-06-13 04:53:00|97759.2|97709.2|97767.3|97717.3|97767.3|97717.3|97759.1|97709.1|51
1655095990000|2022-06-13 04:53:10|97766.8|97716.8|97763.2|97713.2|97768.9|97718.9|97762.7|97712.7|44
1655096000000|2022-06-13 04:53:20|97764.4|97714.4|97771.1|97721.1|97771.1|97721.1|97763|97713|34
1655096010000|2022-06-13 04:53:30|97770.5|97720.5|97771.2|97721.2|97771.8|97721.8|97768.6|97718.6|36
1655096020000|2022-06-13 04:53:40|97771.4|97721.4|97770.1|97720.1|97774|97724|97769.5|97719.5|36
1655096030000|2022-06-13 04:53:50|97769.8|97719.8|97763.5|97713.5|97769.8|97719.8|97763.2|97713.2|39
1655096040000|2022-06-13 04:54:00|97762.7|97712.7|97764.4|97714.4|97764.5|97714.5|97762.7|97712.7|39
1655096050000|2022-06-13 04:54:10|97764.3|97714.3|97767.8|97717.8|97770.2|97720.2|97764.3|97714.3|36
1655096060000|2022-06-13 04:54:20|97767.4|97717.4|97764.6|97714.6|97768.1|97718.1|97764.6|97714.6|25
1655096070000|2022-06-13 04:54:30|97764.4|97714.4|97765.5|97715.5|97767.1|97717.1|97760.4|97710.4|53
1655096080000|2022-06-13 04:54:40|97765.6|97715.6|97763|97713|97765.6|97715.6|97762.8|97712.8|38
1655096090000|2022-06-13 04:54:50|97763.1|97713.1|97760.3|97710.3|97764.7|97714.7|97760.1|97710.1|32
1655096100000|2022-06-13 04:55:00|97759|97709|97757.8|97707.8|97763.3|97713.3|97752.1|97702.1|58
1655096110000|2022-06-13 04:55:10|97757.7|97707.7|97755.4|97705.4|97757.7|97707.7|97753.6|97703.6|60
1655096120000|2022-06-13 04:55:20|97754.7|97704.7|97754.4|97704.4|97757.1|97707.1|97753|97703|30
1655096130000|2022-06-13 04:55:30|97756|97706|97757.2|97707.2|97759.4|97709.4|97754.4|97704.4|34
1655096140000|2022-06-13 04:55:40|97757|97707|97756|97706|97761.7|97711.7|97756|97706|51
1655096150000|2022-06-13 04:55:50|97756.3|97706.3|97763.4|97713.4|97764.7|97714.7|97755.3|97705.3|46
1655096160000|2022-06-13 04:56:00|97762.4|97712.4|97764.2|97714.2|97765.7|97715.7|97762.1|97712.1|37
1655096170000|2022-06-13 04:56:10|97763.6|97713.6|97762.3|97712.3|97763.6|97713.6|97760|97710|32
1655096180000|2022-06-13 04:56:20|97762.2|97712.2|97762.4|97712.4|97762.7|97712.7|97761.2|97711.2|37
1655096190000|2022-06-13 04:56:30|97762.5|97712.5|97766.5|97716.5|97768.6|97718.6|97761.4|97711.4|41
1655096200000|2022-06-13 04:56:40|97767.6|97717.6|97764.7|97714.7|97767.6|97717.6|97762.8|97712.8|49
1655096210000|2022-06-13 04:56:50|97764.1|97714.1|97765|97715|97766.2|97716.2|97763.1|97713.1|36
1655096220000|2022-06-13 04:57:00|97764.9|97714.9|97766.5|97716.5|97768.1|97718.1|97764.7|97714.7|50
1655096230000|2022-06-13 04:57:10|97766.4|97716.4|97764.8|97714.8|97767|97717|97764.8|97714.8|31
1655096240000|2022-06-13 04:57:20|97764.7|97714.7|97763.4|97713.4|97764.8|97714.8|97761.8|97711.8|26
1655096250000|2022-06-13 04:57:30|97763.5|97713.5|97759.8|97709.8|97766.1|97716.1|97758.2|97708.2|52
1655096260000|2022-06-13 04:57:40|97761.8|97711.8|97756.2|97706.2|97761.8|97711.8|97755.1|97705.1|32
1655096270000|2022-06-13 04:57:50|97755.4|97705.4|97755.1|97705.1|97757.2|97707.2|97752.7|97702.7|34
1655096280000|2022-06-13 04:58:00|97755.2|97705.2|97759.4|97709.4|97761.6|97711.6|97750.7|97700.7|46
1655096290000|2022-06-13 04:58:10|97759.8|97709.8|97760.2|97710.2|97762|97712|97757.9|97707.9|51
1655096300000|2022-06-13 04:58:20|97760.5|97710.5|97755.5|97705.5|97760.5|97710.5|97755|97705|41
1655096310000|2022-06-13 04:58:30|97755.4|97705.4|97746.3|97696.3|97756.8|97706.8|97745.5|97695.5|60
1655096320000|2022-06-13 04:58:40|97745.7|97695.7|97748.8|97698.8|97748.9|97698.9|97734.9|97684.9|60
1655096330000|2022-06-13 04:58:50|97748.4|97698.4|97746|97696|97751.3|97701.3|97744.3|97694.3|46
1655096340000|2022-06-13 04:59:00|97745.9|97695.9|97745.9|97695.9|97749.2|97699.2|97745.5|97695.5|29
1655096350000|2022-06-13 04:59:10|97746.4|97696.4|97746.1|97696.1|97748.5|97698.5|97741.3|97691.3|47
1655096360000|2022-06-13 04:59:20|97746.3|97696.3|97744.5|97694.5|97746.3|97696.3|97743.4|97693.4|46
1655096370000|2022-06-13 04:59:30|97744.6|97694.6|97742.5|97692.5|97745.9|97695.9|97737.6|97687.6|52
1655096380000|2022-06-13 04:59:40|97742.8|97692.8|97739.9|97689.9|97743.4|97693.4|97738.4|97688.4|39
1655096390000|2022-06-13 04:59:50|97739.8|97689.8|97737|97687|97741.4|97691.4|97732.7|97682.7|53
1655096400000|2022-06-13 05:00:00|97736.7|97686.7|97745.9|97695.9|97746.5|97696.5|97736.7|97686.7|55
1655096410000|2022-06-13 05:00:10|97746.7|97696.7|97754.8|97704.8|97755.4|97705.4|97745.7|97695.7|55
1655096420000|2022-06-13 05:00:20|97752.6|97702.6|97760.2|97710.2|97762.3|97712.3|97747.9|97697.9|55
1655096430000|2022-06-13 05:00:30|97760.1|97710.1|97757.9|97707.9|97760.1|97710.1|97752|97702|45
1655096440000|2022-06-13 05:00:40|97754.2|97704.2|97763.3|97713.3|97767.8|97717.8|97754.1|97704.1|44
1655096450000|2022-06-13 05:00:50|97763.6|97713.6|97765.5|97715.5|97766|97716|97759.6|97709.6|36
1655096460000|2022-06-13 05:01:00|97765.4|97715.4|97765.1|97715.1|97767.3|97717.3|97763.1|97713.1|37
1655096470000|2022-06-13 05:01:10|97764.7|97714.7|97760.7|97710.7|97764.9|97714.9|97760.2|97710.2|29
1655096480000|2022-06-13 05:01:20|97760.6|97710.6|97766.1|97716.1|97766.5|97716.5|97757.6|97707.6|44
1655096490000|2022-06-13 05:01:30|97766|97716|97765.7|97715.7|97768.1|97718.1|97760.1|97710.1|49
1655096500000|2022-06-13 05:01:40|97765.4|97715.4|97762.1|97712.1|97766.5|97716.5|97760.9|97710.9|41
1655096510000|2022-06-13 05:01:50|97762.3|97712.3|97759.2|97709.2|97763.6|97713.6|97758.9|97708.9|27
1655096520000|2022-06-13 05:02:00|97759.5|97709.5|97759.6|97709.6|97760.1|97710.1|97755.9|97705.9|47
1655096530000|2022-06-13 05:02:10|97762.1|97712.1|97759.4|97709.4|97762.6|97712.6|97759.2|97709.2|42
1655096540000|2022-06-13 05:02:20|97758.3|97708.3|97760.5|97710.5|97763.8|97713.8|97754.6|97704.6|50
1655096550000|2022-06-13 05:02:30|97761.3|97711.3|97761|97711|97761.5|97711.5|97759.8|97709.8|41
1655096560000|2022-06-13 05:02:40|97760.1|97710.1|97758.8|97708.8|97760.6|97710.6|97758.3|97708.3|18
1655096570000|2022-06-13 05:02:50|97758.7|97708.7|97749|97699|97758.7|97708.7|97749|97699|30
1655096580000|2022-06-13 05:03:00|97751|97701|97752.1|97702.1|97757.2|97707.2|97749.9|97699.9|35
1655096590000|2022-06-13 05:03:10|97752.3|97702.3|97754.9|97704.9|97755.3|97705.3|97749|97699|36
1655096600000|2022-06-13 05:03:20|97754.6|97704.6|97751.5|97701.5|97755.4|97705.4|97749.9|97699.9|30
1655096610000|2022-06-13 05:03:30|97751.4|97701.4|97751.1|97701.1|97752.7|97702.7|97748.2|97698.2|25
1655096620000|2022-06-13 05:03:40|97751.4|97701.4|97751.5|97701.5|97753.4|97703.4|97750.1|97700.1|42
1655096630000|2022-06-13 05:03:50|97751.4|97701.4|97750.1|97700.1|97753.1|97703.1|97749.9|97699.9|33
1655096640000|2022-06-13 05:04:00|97749.8|97699.8|97742.7|97692.7|97752.2|97702.2|97742.7|97692.7|47
1655096650000|2022-06-13 05:04:10|97743|97693|97727.7|97677.7|97744.3|97694.3|97727.3|97677.3|50
1655096660000|2022-06-13 05:04:20|97727.2|97677.2|97732.9|97682.9|97735.3|97685.3|97727.2|97677.2|31
1655096670000|2022-06-13 05:04:30|97732.5|97682.5|97730.8|97680.8|97732.7|97682.7|97726.6|97676.6|25
1655096680000|2022-06-13 05:04:40|97730.7|97680.7|97732.2|97682.2|97732.8|97682.8|97725.7|97675.7|41
1655096690000|2022-06-13 05:04:50|97732|97682|97731.3|97681.3|97737|97687|97726.8|97676.8|34
1655096700000|2022-06-13 05:05:00|97731.4|97681.4|97741.3|97691.3|97744.5|97694.5|97730.8|97680.8|36
1655096710000|2022-06-13 05:05:10|97740.6|97690.6|97731.1|97681.1|97742.1|97692.1|97730.4|97680.4|44
1655096720000|2022-06-13 05:05:20|97731|97681|97729.8|97679.8|97732.6|97682.6|97729.2|97679.2|24
1655096730000|2022-06-13 05:05:30|97730.2|97680.2|97736.1|97686.1|97737.3|97687.3|97729.2|97679.2|41
1655096740000|2022-06-13 05:05:40|97735.7|97685.7|97738.6|97688.6|97740.4|97690.4|97733|97683|47
1655096750000|2022-06-13 05:05:50|97743.8|97693.8|97735.3|97685.3|97743.8|97693.8|97734.7|97684.7|38
1655096760000|2022-06-13 05:06:00|97735.6|97685.6|97731.6|97681.6|97736.4|97686.4|97731|97681|33
1655096770000|2022-06-13 05:06:10|97732.9|97682.9|97735.9|97685.9|97740.9|97690.9|97732.2|97682.2|43
1655096780000|2022-06-13 05:06:20|97735.8|97685.8|97743.9|97693.9|97747.8|97697.8|97733.7|97683.7|36
1655096790000|2022-06-13 05:06:30|97746|97696|97744|97694|97749.8|97699.8|97743.6|97693.6|44
1655096800000|2022-06-13 05:06:40|97743.3|97693.3|97749.7|97699.7|97749.7|97699.7|97743.3|97693.3|22
1655096810000|2022-06-13 05:06:50|97750|97700|97752.3|97702.3|97755.2|97705.2|97749.1|97699.1|25
1655096820000|2022-06-13 05:07:00|97752.4|97702.4|97752.7|97702.7|97755.6|97705.6|97750.9|97700.9|42
1655096830000|2022-06-13 05:07:10|97753.1|97703.1|97757|97707|97757.4|97707.4|97751.9|97701.9|37
1655096840000|2022-06-13 05:07:20|97755.8|97705.8|97758.4|97708.4|97759.3|97709.3|97755.8|97705.8|27
1655096850000|2022-06-13 05:07:30|97760.1|97710.1|97755.2|97705.2|97762|97712|97753.4|97703.4|42
1655096860000|2022-06-13 05:07:40|97756|97706|97757|97707|97758.5|97708.5|97752.7|97702.7|42
1655096870000|2022-06-13 05:07:50|97756.9|97706.9|97758.1|97708.1|97759.1|97709.1|97755.4|97705.4|32
1655096880000|2022-06-13 05:08:00|97758.4|97708.4|97748.2|97698.2|97758.8|97708.8|97748.2|97698.2|31
1655096890000|2022-06-13 05:08:10|97749|97699|97750.6|97700.6|97750.8|97700.8|97747.7|97697.7|23
1655096900000|2022-06-13 05:08:20|97751.4|97701.4|97751.9|97701.9|97754.2|97704.2|97749.8|97699.8|32
1655096910000|2022-06-13 05:08:30|97751.5|97701.5|97749.7|97699.7|97754.3|97704.3|97749.7|97699.7|12
1655096920000|2022-06-13 05:08:40|97753.5|97703.5|97753.8|97703.8|97754.8|97704.8|97752.6|97702.6|11
1655096930000|2022-06-13 05:08:50|97753.7|97703.7|97749.7|97699.7|97754|97704|97747|97697|22
1655096940000|2022-06-13 05:09:00|97749.2|97699.2|97759|97709|97759.8|97709.8|97749.2|97699.2|42
1655096950000|2022-06-13 05:09:10|97759.1|97709.1|97764.6|97714.6|97764.6|97714.6|97758.6|97708.6|31
1655096960000|2022-06-13 05:09:20|97764.1|97714.1|97757.9|97707.9|97764.1|97714.1|97754.1|97704.1|42
1655096970000|2022-06-13 05:09:30|97757.8|97707.8|97761|97711|97762.2|97712.2|97755.7|97705.7|39
1655096980000|2022-06-13 05:09:40|97761.5|97711.5|97760.2|97710.2|97761.6|97711.6|97759.8|97709.8|23
1655096990000|2022-06-13 05:09:50|97760.6|97710.6|97760.7|97710.7|97762.9|97712.9|97760.3|97710.3|24
1655097000000|2022-06-13 05:10:00|97760.9|97710.9|97753.5|97703.5|97763.6|97713.6|97746.8|97696.8|51
1655097010000|2022-06-13 05:10:10|97752|97702|97736.3|97686.3|97755.1|97705.1|97729.5|97679.5|52
1655097020000|2022-06-13 05:10:20|97733.6|97683.6|97722.6|97672.6|97736.9|97686.9|97722.6|97672.6|24
1655097030000|2022-06-13 05:10:30|97723.2|97673.2|97726.2|97676.2|97731.1|97681.1|97723|97673|33
1655097040000|2022-06-13 05:10:40|97726.7|97676.7|97734|97684|97734.5|97684.5|97726.4|97676.4|38
1655097050000|2022-06-13 05:10:50|97734.1|97684.1|97735.4|97685.4|97735.6|97685.6|97733.6|97683.6|25
1655097060000|2022-06-13 05:11:00|97735.1|97685.1|97744.1|97694.1|97744.1|97694.1|97735.1|97685.1|32
1655097070000|2022-06-13 05:11:10|97743.9|97693.9|97744.5|97694.5|97744.5|97694.5|97743.1|97693.1|26
1655097080000|2022-06-13 05:11:20|97744.3|97694.3|97748.8|97698.8|97749.6|97699.6|97744.3|97694.3|28
1655097090000|2022-06-13 05:11:30|97748.7|97698.7|97752.8|97702.8|97753|97703|97748.7|97698.7|37
1655097100000|2022-06-13 05:11:40|97753.2|97703.2|97752.7|97702.7|97753.8|97703.8|97752.7|97702.7|12
1655097110000|2022-06-13 05:11:50|97753|97703|97755.8|97705.8|97755.8|97705.8|97752.4|97702.4|23
1655097120000|2022-06-13 05:12:00|97755.6|97705.6|97750.9|97700.9|97755.7|97705.7|97750.9|97700.9|40
1655097130000|2022-06-13 05:12:10|97750.8|97700.8|97749.7|97699.7|97753.2|97703.2|97749.2|97699.2|31
1655097140000|2022-06-13 05:12:20|97749.6|97699.6|97748.5|97698.5|97750|97700|97748.5|97698.5|25
1655097150000|2022-06-13 05:12:30|97748.6|97698.6|97750.1|97700.1|97750.5|97700.5|97748.2|97698.2|16
1655097160000|2022-06-13 05:12:40|97750.4|97700.4|97742.5|97692.5|97750.5|97700.5|97742.3|97692.3|32
1655097170000|2022-06-13 05:12:50|97742.8|97692.8|97742|97692|97743.9|97693.9|97742|97692|35
1655097180000|2022-06-13 05:13:00|97742.1|97692.1|97744.8|97694.8|97745.4|97695.4|97741.8|97691.8|20
1655097190000|2022-06-13 05:13:10|97744.1|97694.1|97743.7|97693.7|97745.2|97695.2|97743.4|97693.4|18
1655097200000|2022-06-13 05:13:20|97740.5|97690.5|97744.7|97694.7|97746.1|97696.1|97740.4|97690.4|23
1655097210000|2022-06-13 05:13:30|97742.8|97692.8|97743.7|97693.7|97745.8|97695.8|97738.7|97688.7|27
1655097220000|2022-06-13 05:13:40|97744.1|97694.1|97741.8|97691.8|97744.1|97694.1|97741.8|97691.8|15
1655097230000|2022-06-13 05:13:50|97742.1|97692.1|97741.8|97691.8|97744|97694|97741.1|97691.1|29
1655097240000|2022-06-13 05:14:00|97742.3|97692.3|97741.3|97691.3|97742.3|97692.3|97741|97691|17
1655097250000|2022-06-13 05:14:10|97741.4|97691.4|97745.5|97695.5|97746.7|97696.7|97738.2|97688.2|38
1655097260000|2022-06-13 05:14:20|97745.1|97695.1|97747.3|97697.3|97747.3|97697.3|97744.3|97694.3|24
1655097270000|2022-06-13 05:14:30|97750.2|97700.2|97747.3|97697.3|97750.2|97700.2|97745|97695|46
1655097280000|2022-06-13 05:14:40|97747.4|97697.4|97747.4|97697.4|97749.7|97699.7|97747.1|97697.1|23
1655097290000|2022-06-13 05:14:50|97747.2|97697.2|97741.9|97691.9|97747.2|97697.2|97740.5|97690.5|35
1655097300000|2022-06-13 05:15:00|97742.5|97692.5|97743.1|97693.1|97743.3|97693.3|97740.7|97690.7|29
1655097310000|2022-06-13 05:15:10|97743.3|97693.3|97745.8|97695.8|97745.8|97695.8|97743.3|97693.3|21
1655097320000|2022-06-13 05:15:20|97745.5|97695.5|97746.1|97696.1|97748.4|97698.4|97745.4|97695.4|30
1655097330000|2022-06-13 05:15:30|97745.8|97695.8|97742.6|97692.6|97745.8|97695.8|97741.7|97691.7|32
1655097340000|2022-06-13 05:15:40|97742.4|97692.4|97741|97691|97742.4|97692.4|97739.9|97689.9|25
1655097350000|2022-06-13 05:15:50|97740.8|97690.8|97737.1|97687.1|97740.8|97690.8|97736.8|97686.8|26
1655097360000|2022-06-13 05:16:00|97737.3|97687.3|97747.2|97697.2|97749.1|97699.1|97737.1|97687.1|41
1655097370000|2022-06-13 05:16:10|97747.5|97697.5|97753.9|97703.9|97755.4|97705.4|97744.8|97694.8|47
1655097380000|2022-06-13 05:16:20|97753.4|97703.4|97751.1|97701.1|97753.4|97703.4|97749.9|97699.9|18
1655097390000|2022-06-13 05:16:30|97751|97701|97747.2|97697.2|97751.4|97701.4|97746.9|97696.9|23
1655097400000|2022-06-13 05:16:40|97747.5|97697.5|97749|97699|97749|97699|97745.5|97695.5|31
1655097410000|2022-06-13 05:16:50|97748.9|97698.9|97747.1|97697.1|97752|97702|97747.1|97697.1|36
1655097420000|2022-06-13 05:17:00|97747.2|97697.2|97726.3|97676.3|97747.2|97697.2|97726.3|97676.3|52
1655097430000|2022-06-13 05:17:10|97726.2|97676.2|97723.3|97673.3|97726.4|97689.6|97709.6|97673.1|43
1655097440000|2022-06-13 05:17:20|97723.4|97673.4|97713.1|97663.1|97723.4|97673.4|97706.6|97656.6|61
1655097450000|2022-06-13 05:17:30|97706.6|97656.6|97709.1|97659.1|97716.9|97666.9|97702.9|97652.9|69
1655097460000|2022-06-13 05:17:40|97710.4|97660.4|97719.4|97669.4|97721.9|97671.9|97709.4|97659.4|58
1655097470000|2022-06-13 05:17:50|97719.2|97669.2|97722.8|97672.8|97726.4|97676.4|97717.2|97667.2|36
1655097480000|2022-06-13 05:18:00|97722.4|97672.4|97709.1|97659.1|97722.4|97672.4|97708.9|97658.9|30
1655097490000|2022-06-13 05:18:10|97709|97659|97704.2|97654.2|97715.8|97675.5|97700.5|97654.2|44
1655097500000|2022-06-13 05:18:20|97707.4|97657.4|97712.5|97662.5|97716.7|97666.7|97704.9|97654.9|23
1655097510000|2022-06-13 05:18:30|97713.1|97663.1|97713.5|97663.5|97713.5|97663.5|97710.6|97660.6|18
1655097520000|2022-06-13 05:18:40|97712.4|97662.4|97713.2|97663.2|97720.1|97670.1|97712.3|97662.3|26
1655097530000|2022-06-13 05:18:50|97713.4|97663.4|97713.2|97663.2|97716|97673.5|97698.5|97662.1|16
1655097540000|2022-06-13 05:19:00|97712.9|97662.9|97716.7|97666.7|97720|97670|97711.7|97661.7|35
1655097550000|2022-06-13 05:19:10|97718.9|97668.9|97724|97674|97726.1|97684.6|97709.5|97664.4|27
1655097560000|2022-06-13 05:19:20|97723|97673|97739.4|97689.4|97739.7|97689.7|97721.8|97671.8|30
1655097570000|2022-06-13 05:19:30|97738.2|97688.2|97729.9|97679.9|97738.2|97693.5|97718.2|97677.3|37
1655097580000|2022-06-13 05:19:40|97730.6|97680.6|97734.4|97684.4|97737.9|97687.9|97730.6|97680.6|27
1655097590000|2022-06-13 05:19:50|97735|97685|97730|97680|97735.7|97685.7|97723|97673|28
1655097600000|2022-06-13 05:20:00|97730.5|97680.5|97724.1|97674.1|97730.5|97689.6|97709.4|97671.7|30
1655097610000|2022-06-13 05:20:10|97726.1|97676.1|97716.5|97666.5|97726.9|97676.9|97716.5|97666.5|27
1655097620000|2022-06-13 05:20:20|97716|97666|97705.5|97680.5|97722.6|97680.5|97705.5|97665.5|24
1655097630000|2022-06-13 05:20:30|97716.5|97666.5|97719|97669|97721.2|97671.2|97716.5|97666.5|20
1655097640000|2022-06-13 05:20:40|97718.7|97668.7|97720.3|97670.3|97721.4|97671.4|97716.5|97666.5|21
1655097650000|2022-06-13 05:20:50|97720.5|97670.5|97717|97667|97720.5|97670.5|97715.5|97665.5|25
1655097660000|2022-06-13 05:21:00|97716.2|97666.2|97717.7|97667.7|97724.2|97674.2|97716.2|97666.2|27
1655097670000|2022-06-13 05:21:10|97717.9|97667.9|97723.3|97673.3|97725.4|97675.4|97717.2|97667.2|31
1655097680000|2022-06-13 05:21:20|97723.5|97673.5|97721.7|97671.7|97723.6|97673.6|97720.3|97670.3|32
1655097690000|2022-06-13 05:21:30|97721.9|97671.9|97725.9|97675.9|97728.1|97678.1|97719.8|97669.8|22
1655097700000|2022-06-13 05:21:40|97724.1|97674.1|97725.1|97675.1|97726.3|97676.3|97722.8|97672.8|15
1655097710000|2022-06-13 05:21:50|97725|97675|97722.4|97672.4|97725.2|97675.2|97721.8|97671.8|26
1655097720000|2022-06-13 05:22:00|97723|97673|97725|97675|97729.7|97679.7|97721.2|97671.2|27
1655097730000|2022-06-13 05:22:10|97724.1|97674.1|97730.5|97680.5|97731.5|97681.5|97724.1|97674.1|19
1655097740000|2022-06-13 05:22:20|97729.6|97679.6|97733.7|97683.7|97736.6|97686.6|97729.6|97679.6|32
1655097750000|2022-06-13 05:22:30|97733.9|97683.9|97737|97687|97741.8|97691.8|97730.9|97680.9|24
1655097760000|2022-06-13 05:22:40|97744.2|97694.2|97727.5|97677.5|97744.2|97694.2|97726.5|97676.5|26
1655097770000|2022-06-13 05:22:50|97727|97677|97724.5|97674.5|97728.4|97678.4|97724.1|97674.1|41
1655097780000|2022-06-13 05:23:00|97725|97675|97719.1|97669.1|97726|97676|97717.3|97667.3|41
1655097790000|2022-06-13 05:23:10|97719.2|97669.2|97719.5|97669.5|97728.4|97678.4|97718.1|97668.1|35
1655097800000|2022-06-13 05:23:20|97720.5|97670.5|97726.9|97676.9|97726.9|97676.9|97719|97669|25
1655097810000|2022-06-13 05:23:30|97726.6|97676.6|97728.5|97678.5|97729.7|97679.7|97720.5|97670.5|39
1655097820000|2022-06-13 05:23:40|97728.6|97678.6|97730.4|97680.4|97736|97686|97727.5|97677.5|29
1655097830000|2022-06-13 05:23:50|97730.5|97680.5|97723.5|97673.5|97731.3|97681.3|97720.8|97670.8|37
1655097840000|2022-06-13 05:24:00|97727.2|97677.2|97721.9|97671.9|97727.2|97677.2|97718.1|97668.1|29
1655097850000|2022-06-13 05:24:10|97722.1|97672.1|97728.2|97678.2|97730.5|97680.5|97720.9|97670.9|41
1655097860000|2022-06-13 05:24:20|97728.5|97678.5|97730.7|97680.7|97734|97684|97725.2|97675.2|38
1655097870000|2022-06-13 05:24:30|97730.9|97680.9|97729.9|97679.9|97732.6|97682.6|97725.7|97675.7|48
1655097880000|2022-06-13 05:24:40|97730.3|97680.3|97726.6|97676.6|97731.1|97681.1|97725.1|97675.1|32
1655097890000|2022-06-13 05:24:50|97726.2|97676.2|97728.7|97678.7|97728.7|97678.7|97724.3|97674.3|25
1655097900000|2022-06-13 05:25:00|97730|97680|97718.6|97668.6|97730.5|97680.5|97717.1|97667.1|38
1655097910000|2022-06-13 05:25:10|97711.9|97661.9|97716.2|97666.2|97717.5|97667.5|97711.9|97661.9|34
1655097920000|2022-06-13 05:25:20|97716.3|97666.3|97720.1|97670.1|97728.7|97678.7|97712.5|97662.5|54
1655097930000|2022-06-13 05:25:30|97722.5|97672.5|97719.9|97669.9|97732.1|97682.1|97715.3|97665.3|23
1655097940000|2022-06-13 05:25:40|97719.4|97669.4|97717.5|97667.5|97723|97673|97711.2|97661.2|32
1655097950000|2022-06-13 05:25:50|97720.9|97670.9|97727.2|97677.2|97727.3|97677.3|97717|97667|34
1655097960000|2022-06-13 05:26:00|97726.3|97676.3|97723.4|97673.4|97733.1|97683.1|97723|97673|38
1655097970000|2022-06-13 05:26:10|97723.5|97673.5|97720|97670|97725|97675|97717.9|97667.9|29
1655097980000|2022-06-13 05:26:20|97716.1|97666.1|97713.3|97663.3|97718.7|97668.7|97706.4|97656.4|37
1655097990000|2022-06-13 05:26:30|97711.3|97661.3|97718|97668|97718|97668|97710|97660|18
1655098000000|2022-06-13 05:26:40|97717|97667|97714|97664|97717|97667|97712.1|97662.1|23
1655098010000|2022-06-13 05:26:50|97714.5|97664.5|97708.5|97658.5|97716.9|97666.9|97707.2|97657.2|13
1655098020000|2022-06-13 05:27:00|97710.5|97660.5|97707|97657|97710.5|97660.5|97702.7|97652.7|26
1655098030000|2022-06-13 05:27:10|97703.4|97653.4|97720.3|97670.3|97725|97675|97703.4|97653.4|38
1655098040000|2022-06-13 05:27:20|97722.5|97672.5|97725.7|97675.7|97734.9|97684.9|97720|97670|25
1655098050000|2022-06-13 05:27:30|97726|97676|97716|97666|97730.8|97680.8|97711|97661|43
1655098060000|2022-06-13 05:27:40|97715.9|97665.9|97716.5|97666.5|97731.8|97681.8|97715|97665|24
1655098070000|2022-06-13 05:27:50|97722.6|97672.6|97719.5|97669.5|97730.9|97680.9|97716.5|97666.5|30
1655098080000|2022-06-13 05:28:00|97732|97682|97724.5|97674.5|97742.5|97692.5|97721.5|97671.5|27
1655098090000|2022-06-13 05:28:10|97732.3|97682.3|97736.5|97686.5|97738.1|97688.1|97723|97673|35
1655098100000|2022-06-13 05:28:20|97729.6|97679.6|97729.8|97679.8|97745|97695|97722|97672|44
1655098110000|2022-06-13 05:28:30|97730.4|97680.4|97723.2|97673.2|97740.8|97690.8|97723.1|97673.1|44
1655098120000|2022-06-13 05:28:40|97722.8|97672.8|97718.6|97668.6|97732.1|97682.1|97718.3|97668.3|33
1655098130000|2022-06-13 05:28:50|97718.8|97668.8|97704|97654|97722.6|97672.6|97702.9|97652.9|38
1655098140000|2022-06-13 05:29:00|97702.3|97652.3|97698.6|97648.6|97705.8|97655.8|97697.8|97647.8|46
1655098150000|2022-06-13 05:29:10|97698.7|97648.7|97691.5|97641.5|97698.8|97648.8|97690.7|97640.7|49
1655098160000|2022-06-13 05:29:20|97691.2|97641.2|97691.5|97641.5|97692.9|97642.9|97683.2|97633.2|59
1655098170000|2022-06-13 05:29:30|97691.7|97641.7|97693|97643|97696.3|97646.3|97689.4|97639.4|42
1655098180000|2022-06-13 05:29:40|97691.9|97641.9|97696.2|97646.2|97700.7|97650.7|97691.4|97641.4|50
1655098190000|2022-06-13 05:29:50|97693.2|97643.2|97701.1|97651.1|97707.1|97657.1|97693.2|97643.2|47
1655098200000|2022-06-13 05:30:00|97701.8|97651.8|97698.3|97648.3|97701.8|97651.8|97696.2|97646.2|37
1655098210000|2022-06-13 05:30:10|97698.1|97648.1|97696|97646|97708.8|97658.8|97692.4|97642.4|59
1655098220000|2022-06-13 05:30:20|97694.5|97644.5|97695.6|97645.6|97696.2|97646.2|97686.4|97636.4|58
1655098230000|2022-06-13 05:30:30|97696|97646|97696.4|97646.4|97698|97648|97692|97642|49
1655098240000|2022-06-13 05:30:40|97693.6|97643.6|97691|97641|97696|97646|97689.1|97639.1|47
1655098250000|2022-06-13 05:30:50|97689.5|97639.5|97693.8|97643.8|97694.5|97644.5|97685.1|97635.1|52
1655098260000|2022-06-13 05:31:00|97695|97645|97690.9|97640.9|97695.9|97645.9|97682.7|97632.7|51
1655098270000|2022-06-13 05:31:10|97690.3|97640.3|97687.8|97637.8|97695.7|97645.7|97686.8|97636.8|43
1655098280000|2022-06-13 05:31:20|97687.3|97637.3|97688.6|97638.6|97690.3|97640.3|97684.5|97634.5|33
1655098290000|2022-06-13 05:31:30|97691.8|97641.8|97703.7|97653.7|97707|97657|97687.3|97637.3|53
1655098300000|2022-06-13 05:31:40|97707.9|97657.9|97703.9|97653.9|97707.9|97657.9|97698.2|97648.2|39
1655098310000|2022-06-13 05:31:50|97703.7|97653.7|97707.3|97657.3|97709.5|97659.5|97701|97651|40
1655098320000|2022-06-13 05:32:00|97706.1|97656.1|97706|97656|97713.7|97663.7|97705.5|97655.5|39
1655098330000|2022-06-13 05:32:10|97705.5|97655.5|97705.8|97655.8|97709.5|97659.5|97703.2|97653.2|20
1655098340000|2022-06-13 05:32:20|97705.9|97655.9|97712.3|97662.3|97713.5|97663.5|97703.1|97653.1|34
1655098350000|2022-06-13 05:32:30|97700.4|97650.4|97699.1|97649.1|97708|97658|97688.8|97638.8|52
1655098360000|2022-06-13 05:32:40|97697.5|97647.5|97699.5|97649.5|97705.3|97655.3|97697.4|97647.4|30
1655098370000|2022-06-13 05:32:50|97699.3|97649.3|97683.4|97633.4|97700.5|97650.5|97681|97631|53
1655098380000|2022-06-13 05:33:00|97689.7|97639.7|97699.3|97649.3|97699.3|97649.3|97685.1|97635.1|49
1655098390000|2022-06-13 05:33:10|97695.4|97645.4|97691.1|97641.1|97699.2|97649.2|97681.4|97631.4|56
1655098400000|2022-06-13 05:33:20|97689|97639|97688.1|97638.1|97692.7|97642.7|97684.4|97634.4|32
1655098410000|2022-06-13 05:33:30|97688.3|97638.3|97685.3|97635.3|97691.2|97641.2|97675.9|97625.9|39
1655098420000|2022-06-13 05:33:40|97688.7|97638.7|97681.3|97631.3|97690|97640|97679.2|97629.2|16
1655098430000|2022-06-13 05:33:50|97681|97631|97692.6|97642.6|97695.2|97645.2|97679.7|97629.7|42
1655098440000|2022-06-13 05:34:00|97690.5|97640.5|97691.9|97641.9|97693.8|97643.8|97684|97634|47
1655098450000|2022-06-13 05:34:10|97689.9|97639.9|97692.9|97642.9|97695.5|97645.5|97689.9|97639.9|44
1655098460000|2022-06-13 05:34:20|97693|97643|97690.4|97640.4|97693|97643|97689.2|97639.2|22
1655098470000|2022-06-13 05:34:30|97691.6|97641.6|97690.3|97640.3|97691.9|97641.9|97690.3|97640.3|28
1655098480000|2022-06-13 05:34:40|97691.4|97641.4|97688.2|97638.2|97691.4|97641.4|97683.4|97633.4|39
1655098490000|2022-06-13 05:34:50|97688.7|97638.7|97694.5|97644.5|97694.5|97644.5|97688.2|97638.2|29
1655098500000|2022-06-13 05:35:00|97694.2|97644.2|97703.8|97653.8|97704.6|97654.6|97692.8|97642.8|45
1655098510000|2022-06-13 05:35:10|97703.6|97653.6|97700.7|97650.7|97705.7|97655.7|97700.6|97650.6|27
1655098520000|2022-06-13 05:35:20|97701.1|97651.1|97708.4|97658.4|97709.2|97659.2|97701.1|97651.1|38
1655098530000|2022-06-13 05:35:30|97708.9|97658.9|97706.4|97656.4|97708.9|97658.9|97706.2|97656.2|25
1655098540000|2022-06-13 05:35:40|97706.5|97656.5|97711.4|97661.4|97711.4|97661.4|97706.5|97656.5|26
1655098550000|2022-06-13 05:35:50|97711.5|97661.5|97712.1|97662.1|97713.2|97663.2|97709.9|97659.9|39
1655098560000|2022-06-13 05:36:00|97711.9|97661.9|97715|97665|97715.2|97665.2|97711.9|97661.9|40
1655098570000|2022-06-13 05:36:10|97714.9|97664.9|97719.4|97669.4|97719.4|97669.4|97713.6|97663.6|32
1655098580000|2022-06-13 05:36:20|97719.5|97669.5|97721.4|97671.4|97722.6|97672.6|97718.2|97668.2|40
1655098590000|2022-06-13 05:36:30|97722|97672|97718.8|97668.8|97722|97672|97718.5|97668.5|23
1655098600000|2022-06-13 05:36:40|97718.6|97668.6|97715.1|97665.1|97718.6|97668.6|97714.5|97664.5|26
1655098610000|2022-06-13 05:36:50|97714.8|97664.8|97717.1|97667.1|97717.1|97667.1|97714.3|97664.3|26
1655098620000|2022-06-13 05:37:00|97716.8|97666.8|97715.8|97665.8|97720.5|97670.5|97715.2|97665.2|39
1655098630000|2022-06-13 05:37:10|97716.4|97666.4|97715.3|97665.3|97716.4|97666.4|97714.2|97664.2|16
1655098640000|2022-06-13 05:37:20|97715|97665|97711.2|97661.2|97715.6|97665.6|97710|97660|22
1655098650000|2022-06-13 05:37:30|97711.9|97661.9|97712.1|97662.1|97712.9|97662.9|97711.8|97661.8|17
1655098660000|2022-06-13 05:37:40|97712.3|97662.3|97715.6|97665.6|97715.7|97665.7|97710.5|97660.5|28
1655098670000|2022-06-13 05:37:50|97715.4|97665.4|97707.5|97657.5|97715.4|97665.4|97706.9|97656.9|37
1655098680000|2022-06-13 05:38:00|97707.1|97657.1|97706.8|97656.8|97707.1|97657.1|97706.4|97656.4|27
1655098690000|2022-06-13 05:38:10|97706.6|97656.6|97708.5|97658.5|97708.7|97658.7|97706|97656|16
1655098700000|2022-06-13 05:38:20|97708.6|97658.6|97710.1|97660.1|97710.3|97660.3|97708.6|97658.6|17
1655098710000|2022-06-13 05:38:30|97710.2|97660.2|97717.2|97667.2|97717.6|97667.6|97710.1|97660.1|28
1655098720000|2022-06-13 05:38:40|97717.4|97667.4|97712.4|97662.4|97717.4|97667.4|97711.5|97661.5|24
1655098730000|2022-06-13 05:38:50|97712.3|97662.3|97709.5|97659.5|97712.4|97662.4|97708.8|97658.8|17
1655098740000|2022-06-13 05:39:00|97709.2|97659.2|97720.7|97670.7|97720.7|97670.7|97709.1|97659.1|42
1655098750000|2022-06-13 05:39:10|97720|97670|97720.5|97670.5|97721.6|97671.6|97719.8|97669.8|29
1655098760000|2022-06-13 05:39:20|97720.6|97670.6|97724.1|97674.1|97726.4|97676.4|97720.6|97670.6|30
1655098770000|2022-06-13 05:39:30|97724.3|97674.3|97724.8|97674.8|97725.4|97675.4|97722.3|97672.3|25
1655098780000|2022-06-13 05:39:40|97724.6|97674.6|97720.7|97670.7|97724.6|97674.6|97716.8|97666.8|46
1655098790000|2022-06-13 05:39:50|97720.4|97670.4|97720.8|97670.8|97721.3|97671.3|97719.8|97669.8|31
1655098800000|2022-06-13 05:40:00|97720.9|97670.9|97714|97664|97725|97675|97713.2|97663.2|44
1655098810000|2022-06-13 05:40:10|97713.6|97663.6|97714.8|97664.8|97715.4|97665.4|97712.3|97662.3|32
1655098820000|2022-06-13 05:40:20|97713.2|97663.2|97711.4|97661.4|97713.2|97663.2|97709.9|97659.9|31
1655098830000|2022-06-13 05:40:30|97711.2|97661.2|97713.6|97663.6|97714.1|97664.1|97710.7|97660.7|34
1655098840000|2022-06-13 05:40:40|97713.2|97663.2|97717.9|97667.9|97719.6|97669.6|97713.2|97663.2|28
1655098850000|2022-06-13 05:40:50|97717.8|97667.8|97719.1|97669.1|97721.1|97671.1|97717.5|97667.5|29
1655098860000|2022-06-13 05:41:00|97719|97669|97720.3|97670.3|97720.3|97670.3|97719|97669|18
1655098870000|2022-06-13 05:41:10|97720|97670|97723.8|97673.8|97724.6|97674.6|97718.9|97668.9|36
1655098880000|2022-06-13 05:41:20|97724.1|97674.1|97725.8|97675.8|97726.2|97676.2|97723.9|97673.9|28
1655098890000|2022-06-13 05:41:30|97725.5|97675.5|97724.8|97674.8|97727.5|97677.5|97724.2|97674.2|30
1655098900000|2022-06-13 05:41:40|97725.3|97675.3|97728.4|97678.4|97728.6|97678.6|97725.3|97675.3|13
1655098910000|2022-06-13 05:41:50|97728.1|97678.1|97733.5|97683.5|97737.3|97687.3|97728.1|97678.1|35
1655098920000|2022-06-13 05:42:00|97734.1|97684.1|97730.8|97680.8|97734.8|97684.8|97729|97679|38
1655098930000|2022-06-13 05:42:10|97730.3|97680.3|97734.3|97684.3|97735.9|97685.9|97730.2|97680.2|41
1655098940000|2022-06-13 05:42:20|97734.4|97684.4|97734.7|97684.7|97735.2|97685.2|97731.6|97681.6|24
1655098950000|2022-06-13 05:42:30|97735.7|97685.7|97737.5|97687.5|97739.6|97689.6|97732.6|97682.6|39
1655098960000|2022-06-13 05:42:40|97738.8|97688.8|97738.6|97688.6|97740.2|97690.2|97737.6|97687.6|36
1655098970000|2022-06-13 05:42:50|97739.5|97689.5|97752.7|97702.7|97754.1|97704.1|97738.6|97688.6|46
1655098980000|2022-06-13 05:43:00|97752.6|97702.6|97752.8|97702.8|97753.8|97703.8|97749.7|97699.7|44
1655098990000|2022-06-13 05:43:10|97752.7|97702.7|97752.4|97702.4|97752.9|97702.9|97746.8|97696.8|42
1655099000000|2022-06-13 05:43:20|97751.7|97701.7|97751.8|97701.8|97751.9|97701.9|97750.7|97700.7|29
1655099010000|2022-06-13 05:43:30|97751.7|97701.7|97754.5|97704.5|97755.4|97705.4|97751.4|97701.4|23
1655099020000|2022-06-13 05:43:40|97754.4|97704.4|97756.9|97706.9|97756.9|97706.9|97753|97703|21
1655099030000|2022-06-13 05:43:50|97756.7|97706.7|97759.3|97709.3|97760.8|97710.8|97756.1|97706.1|26
1655099040000|2022-06-13 05:44:00|97759.5|97709.5|97763.8|97713.8|97767.6|97717.6|97759.5|97709.5|55
1655099050000|2022-06-13 05:44:10|97764|97714|97764.1|97714.1|97767.1|97717.1|97762|97712|47
1655099060000|2022-06-13 05:44:20|97764.7|97714.7|97763.9|97713.9|97765.5|97715.5|97762|97712|46
1655099070000|2022-06-13 05:44:30|97764.2|97714.2|97763|97713|97764.7|97714.7|97759.2|97709.2|47
1655099080000|2022-06-13 05:44:40|97762.6|97712.6|97763.5|97713.5|97764|97714|97761.7|97711.7|26
1655099090000|2022-06-13 05:44:50|97763.4|97713.4|97759.5|97709.5|97764.7|97714.7|97759.5|97709.5|35
1655099100000|2022-06-13 05:45:00|97759.7|97709.7|97754.9|97704.9|97762.5|97712.5|97753|97703|42
1655099110000|2022-06-13 05:45:10|97757|97707|97760.3|97710.3|97761.1|97711.1|97754.3|97704.3|48
1655099120000|2022-06-13 05:45:20|97760.2|97710.2|97756.4|97706.4|97763.1|97713.1|97756.4|97706.4|46
1655099130000|2022-06-13 05:45:30|97756.2|97706.2|97755.2|97705.2|97759.3|97709.3|97754.4|97704.4|34
1655099140000|2022-06-13 05:45:40|97755|97705|97746.6|97696.6|97755.7|97705.7|97743.1|97693.1|44
1655099150000|2022-06-13 05:45:50|97745.5|97695.5|97740.9|97690.9|97746.5|97696.5|97740.5|97690.5|32
1655099160000|2022-06-13 05:46:00|97741.2|97691.2|97741.2|97691.2|97741.4|97691.4|97740.2|97690.2|10
1655099170000|2022-06-13 05:46:10|97742.1|97692.1|97736.4|97686.4|97743.8|97693.8|97736.4|97686.4|34
1655099180000|2022-06-13 05:46:20|97738.1|97688.1|97723.5|97673.5|97738.6|97688.6|97723.5|97673.5|35
1655099190000|2022-06-13 05:46:30|97724.5|97674.5|97718.7|97668.7|97725.8|97675.8|97714.9|97664.9|50
1655099200000|2022-06-13 05:46:40|97718.1|97668.1|97717.7|97667.7|97720|97670|97717.2|97667.2|29
1655099210000|2022-06-13 05:46:50|97717.9|97667.9|97711.5|97661.5|97717.9|97667.9|97709.2|97659.2|32
1655099220000|2022-06-13 05:47:00|97710.4|97660.4|97718|97668|97719.1|97669.1|97710.4|97660.4|41
1655099230000|2022-06-13 05:47:10|97717.9|97667.9|97732.1|97682.1|97732.6|97682.6|97717.9|97667.9|48
1655099240000|2022-06-13 05:47:20|97728.8|97678.8|97731.8|97681.8|97732.9|97682.9|97726.5|97676.5|37
1655099250000|2022-06-13 05:47:30|97732.1|97682.1|97723.9|97673.9|97733.2|97683.2|97720.9|97670.9|51
1655099260000|2022-06-13 05:47:40|97723.7|97673.7|97725.4|97675.4|97725.9|97675.9|97721.5|97671.5|31
1655099270000|2022-06-13 05:47:50|97725.1|97675.1|97729.2|97679.2|97729.2|97679.2|97725|97675|36
1655099280000|2022-06-13 05:48:00|97729.1|97679.1|97733.7|97683.7|97736.2|97686.2|97722.6|97672.6|41
1655099290000|2022-06-13 05:48:10|97735|97685|97740.3|97690.3|97742.5|97692.5|97735|97685|53
1655099300000|2022-06-13 05:48:20|97740.1|97690.1|97737.1|97687.1|97742|97692|97736.3|97686.3|30
1655099310000|2022-06-13 05:48:30|97736.6|97686.6|97714.3|97664.3|97736.8|97686.8|97714.3|97664.3|49
1655099320000|2022-06-13 05:48:40|97714.8|97664.8|97725.5|97675.5|97729.4|97679.4|97712.2|97662.2|48
1655099330000|2022-06-13 05:48:50|97725.3|97675.3|97719|97669|97726.4|97676.4|97716.2|97666.2|45
1655099340000|2022-06-13 05:49:00|97719.1|97669.1|97726|97676|97726.3|97676.3|97718.9|97668.9|43
1655099350000|2022-06-13 05:49:10|97725.9|97675.9|97728.4|97678.4|97730|97680|97725.9|97675.9|27
1655099360000|2022-06-13 05:49:20|97729|97679|97729.5|97679.5|97729.5|97679.5|97727.3|97677.3|28
1655099370000|2022-06-13 05:49:30|97728.4|97678.4|97725|97675|97728.6|97678.6|97725|97675|33
1655099380000|2022-06-13 05:49:40|97723.1|97673.1|97724|97674|97724|97674|97719.1|97669.1|34
1655099390000|2022-06-13 05:49:50|97724.6|97674.6|97727.2|97677.2|97729.1|97679.1|97723.1|97673.1|36
1655099400000|2022-06-13 05:50:00|97727.8|97677.8|97724|97674|97729.9|97679.9|97722.8|97672.8|41
1655099410000|2022-06-13 05:50:10|97723.7|97673.7|97727.3|97677.3|97728.7|97678.7|97723|97673|34
1655099420000|2022-06-13 05:50:20|97727.6|97677.6|97728.4|97678.4|97728.4|97678.4|97726.4|97676.4|18
1655099430000|2022-06-13 05:50:30|97728.2|97678.2|97725.7|97675.7|97730.9|97680.9|97721.1|97671.1|35
1655099440000|2022-06-13 05:50:40|97727.6|97677.6|97734.7|97684.7|97734.7|97684.7|97725.1|97675.1|36
1655099450000|2022-06-13 05:50:50|97732.7|97682.7|97728.9|97678.9|97734|97684|97728.5|97678.5|43
1655099460000|2022-06-13 05:51:00|97729.2|97679.2|97732.5|97682.5|97734.4|97684.4|97727.9|97677.9|40
1655099470000|2022-06-13 05:51:10|97733.2|97683.2|97727|97677|97734.2|97684.2|97725.5|97675.5|22
1655099480000|2022-06-13 05:51:20|97726|97676|97726|97676|97727.1|97677.1|97722.3|97672.3|39
1655099490000|2022-06-13 05:51:30|97725.4|97675.4|97724.1|97674.1|97729.1|97679.1|97724.1|97674.1|37
1655099500000|2022-06-13 05:51:40|97723.6|97673.6|97726.4|97676.4|97727|97677|97723.5|97673.5|23
1655099510000|2022-06-13 05:51:50|97726.6|97676.6|97729.5|97679.5|97730.4|97680.4|97725.2|97675.2|28
1655099520000|2022-06-13 05:52:00|97731.5|97681.5|97734.1|97684.1|97736.5|97686.5|97729.4|97679.4|49
1655099530000|2022-06-13 05:52:10|97734.3|97684.3|97734|97684|97737|97687|97733.9|97683.9|40
1655099540000|2022-06-13 05:52:20|97734.2|97684.2|97736.3|97686.3|97736.8|97686.8|97733.5|97683.5|35
1655099550000|2022-06-13 05:52:30|97736.5|97686.5|97737|97687|97739.4|97689.4|97734.7|97684.7|29
1655099560000|2022-06-13 05:52:40|97737.3|97687.3|97736.9|97686.9|97739.6|97689.6|97736.1|97686.1|35
1655099570000|2022-06-13 05:52:50|97736.7|97686.7|97735.6|97685.6|97736.9|97686.9|97735|97685|26
1655099580000|2022-06-13 05:53:00|97735.7|97685.7|97736.6|97686.6|97737.6|97687.6|97735.7|97685.7|28
1655099590000|2022-06-13 05:53:10|97737.1|97687.1|97737.2|97687.2|97737.3|97687.3|97735.4|97685.4|30
1655099600000|2022-06-13 05:53:20|97737.3|97687.3|97736.2|97686.2|97738.3|97688.3|97734.4|97684.4|33
1655099610000|2022-06-13 05:53:30|97736.8|97686.8|97728.8|97678.8|97736.8|97686.8|97724.7|97674.7|41
1655099620000|2022-06-13 05:53:40|97728.7|97678.7|97729.1|97679.1|97729.1|97679.1|97725.7|97675.7|20
1655099630000|2022-06-13 05:53:50|97728.7|97678.7|97728.4|97678.4|97730.9|97680.9|97728.2|97678.2|22
1655099640000|2022-06-13 05:54:00|97728.5|97678.5|97722.4|97672.4|97731.8|97681.8|97721.5|97671.5|44
1655099650000|2022-06-13 05:54:10|97723.2|97673.2|97733.4|97683.4|97735.6|97685.6|97723.2|97673.2|39
1655099660000|2022-06-13 05:54:20|97734.2|97684.2|97734.6|97684.6|97738.3|97688.3|97730.7|97680.7|42
1655099670000|2022-06-13 05:54:30|97735.4|97685.4|97735.8|97685.8|97737.4|97687.4|97734.3|97684.3|24
1655099680000|2022-06-13 05:54:40|97735.6|97685.6|97734.8|97684.8|97739.2|97689.2|97734.1|97684.1|46
1655099690000|2022-06-13 05:54:50|97735.5|97685.5|97723|97673|97735.6|97685.6|97723|97673|33
1655099700000|2022-06-13 05:55:00|97725.4|97675.4|97718.4|97668.4|97727.9|97677.9|97717.8|97667.8|45
1655099710000|2022-06-13 05:55:10|97718.6|97668.6|97711.5|97661.5|97719.5|97669.5|97708.5|97658.5|42
1655099720000|2022-06-13 05:55:20|97710.2|97660.2|97711.8|97661.8|97712.2|97662.2|97710.2|97660.2|20
1655099730000|2022-06-13 05:55:30|97711.3|97661.3|97714|97664|97715.1|97665.1|97711.3|97661.3|30
1655099740000|2022-06-13 05:55:40|97714.1|97664.1|97709.5|97659.5|97714.2|97664.2|97709|97659|28
1655099750000|2022-06-13 05:55:50|97710.1|97660.1|97713.3|97663.3|97713.6|97663.6|97709.1|97659.1|40
1655099760000|2022-06-13 05:56:00|97713.5|97663.5|97725.4|97675.4|97725.4|97675.4|97711.4|97661.4|34
1655099770000|2022-06-13 05:56:10|97726.4|97676.4|97720.3|97670.3|97727.1|97677.1|97720.3|97670.3|45
1655099780000|2022-06-13 05:56:20|97722.6|97672.6|97723.6|97673.6|97725.3|97675.3|97721.1|97671.1|28
1655099790000|2022-06-13 05:56:30|97724.2|97674.2|97722.8|97672.8|97725.7|97675.7|97722.4|97672.4|43
1655099800000|2022-06-13 05:56:40|97723.4|97673.4|97723|97673|97724.3|97674.3|97721.7|97671.7|30
1655099810000|2022-06-13 05:56:50|97722.7|97672.7|97725.5|97675.5|97725.6|97675.6|97722|97672|24
1655099820000|2022-06-13 05:57:00|97726.2|97676.2|97728.8|97678.8|97732.5|97682.5|97725.8|97675.8|32
1655099830000|2022-06-13 05:57:10|97731.8|97681.8|97731.2|97681.2|97732.1|97682.1|97727.6|97677.6|37
1655099840000|2022-06-13 05:57:20|97732.1|97682.1|97726.7|97676.7|97732.1|97682.1|97726.7|97676.7|26
1655099850000|2022-06-13 05:57:30|97727|97677|97729.8|97679.8|97730.7|97680.7|97727|97677|31
1655099860000|2022-06-13 05:57:40|97729.6|97679.6|97729.1|97679.1|97730.5|97680.5|97728.5|97678.5|29
1655099870000|2022-06-13 05:57:50|97728.9|97678.9|97735.1|97685.1|97736.3|97686.3|97728.9|97678.9|40
1655099880000|2022-06-13 05:58:00|97735.4|97685.4|97739.1|97689.1|97743.6|97693.6|97734|97684|59
1655099890000|2022-06-13 05:58:10|97738.8|97688.8|97742.4|97692.4|97745|97695|97738.2|97688.2|42
1655099900000|2022-06-13 05:58:20|97742.7|97692.7|97748.7|97698.7|97753.2|97703.2|97742.7|97692.7|39
1655099910000|2022-06-13 05:58:30|97749.1|97699.1|97749.6|97699.6|97752.6|97702.6|97745.8|97695.8|38
1655099920000|2022-06-13 05:58:40|97749.1|97699.1|97745.4|97695.4|97749.3|97699.3|97740.1|97690.1|38
1655099930000|2022-06-13 05:58:50|97745.1|97695.1|97742.1|97692.1|97746.7|97696.7|97742.1|97692.1|28
1655099940000|2022-06-13 05:59:00|97741.4|97691.4|97690.9|97640.9|97741.9|97691.9|97674.9|97624.9|63
1655099950000|2022-06-13 05:59:10|97691|97641|97708|97658|97738.2|97680.2|97677.9|97605.6|58
1655099960000|2022-06-13 05:59:20|97711.9|97661.9|97722.3|97672.3|97725.6|97675.6|97704.8|97654.8|44
1655099970000|2022-06-13 05:59:30|97718.8|97668.8|97742.8|97569.5|97791|97668.8|97666.1|97556.9|62
1655099980000|2022-06-13 05:59:40|97727.5|97579.1|97695.4|97530.1|97746.5|97625.1|97620.9|97512.4|60
1655099990000|2022-06-13 05:59:50|97690.9|97516.5|97670.8|97522.2|97734.4|97545.4|97670.8|97499.2|57
1655100000000|2022-06-13 06:00:00|97679|97513.9|97607.9|97557.9|97696.1|97573.5|97591.3|97500.8|71
1655100010000|2022-06-13 06:00:10|97605|97555|97677.3|97549.6|97677.3|97594|97603.8|97539.7|69
1655100020000|2022-06-13 06:00:20|97638.2|97588.2|97659.5|97609.5|97702.1|97609.5|97626.3|97522.4|69
1655100030000|2022-06-13 06:00:30|97659.4|97609.4|97667.9|97617.9|97695|97628.9|97652.1|97562.6|66
1655100040000|2022-06-13 06:00:40|97671.1|97621.1|97678.6|97628.6|97680|97630|97670.5|97620.5|51
1655100050000|2022-06-13 06:00:50|97678.4|97628.4|97674.7|97624.7|97717.9|97634.5|97673.6|97591.2|63
1655100060000|2022-06-13 06:01:00|97675.2|97625.2|97681.7|97631.7|97720.6|97636|97675.2|97595.3|57
1655100070000|2022-06-13 06:01:10|97682.1|97632.1|97682.7|97632.7|97686|97636|97674.7|97624.7|66
1655100080000|2022-06-13 06:01:20|97683|97633|97677.8|97627.8|97683.2|97633.2|97676.7|97626.7|53
1655100090000|2022-06-13 06:01:30|97677.9|97627.9|97700.3|97650.3|97700.8|97650.8|97676.2|97626.2|59
1655100100000|2022-06-13 06:01:40|97699.4|97649.4|97699.4|97649.4|97707.2|97657.2|97692.9|97642.9|64
1655100110000|2022-06-13 06:01:50|97698.1|97648.1|97714.6|97664.6|97729|97679|97694.3|97644.3|61
1655100120000|2022-06-13 06:02:00|97721|97671|97744.6|97694.6|97750.2|97700.2|97721|97671|61
1655100130000|2022-06-13 06:02:10|97743.9|97693.9|97732.5|97682.5|97743.9|97693.9|97731.4|97681.4|57
1655100140000|2022-06-13 06:02:20|97733.4|97683.4|97738.3|97688.3|97738.3|97688.3|97728.3|97678.3|50
1655100150000|2022-06-13 06:02:30|97742.5|97692.5|97773.3|97723.3|97774.6|97724.6|97742.5|97692.5|61
1655100160000|2022-06-13 06:02:40|97773|97723|97774.7|97724.7|97776.3|97726.3|97772.2|97722.2|53
1655100170000|2022-06-13 06:02:50|97774.8|97724.8|97742.6|97692.6|97774.8|97724.8|97730.8|97680.8|56
1655100180000|2022-06-13 06:03:00|97743.4|97693.4|97750.2|97700.2|97750.2|97700.2|97740.6|97690.6|41
1655100190000|2022-06-13 06:03:10|97750.5|97700.5|97760.9|97710.9|97761.8|97711.8|97746.2|97696.2|64
1655100200000|2022-06-13 06:03:20|97759.6|97709.6|97771|97721|97772.1|97722.1|97759.6|97709.6|63
1655100210000|2022-06-13 06:03:30|97770.4|97720.4|97772.5|97722.5|97772.9|97722.9|97769.4|97719.4|40
1655100220000|2022-06-13 06:03:40|97771.9|97721.9|97767.9|97717.9|97772.3|97722.3|97762.9|97712.9|53
1655100230000|2022-06-13 06:03:50|97768.4|97718.4|97767|97717|97776.4|97736.9|97761.9|97717|60
1655100240000|2022-06-13 06:04:00|97766.4|97716.4|97772.4|97722.4|97781.1|97743.5|97754.8|97716|66
1655100250000|2022-06-13 06:04:10|97772.7|97722.7|97753.2|97728.2|97776.5|97731.2|97749.3|97711.3|67
1655100260000|2022-06-13 06:04:20|97753.3|97728.3|97756.9|97706.9|97764.5|97728.3|97752.2|97703.8|56
1655100270000|2022-06-13 06:04:30|97756.8|97706.8|97772.2|97722.2|97773.6|97723.6|97756.8|97706.8|54
1655100280000|2022-06-13 06:04:40|97772.3|97722.3|97836.3|97786.3|97849.1|97799.1|97765.5|97720.9|59
1655100290000|2022-06-13 06:04:50|97836.4|97786.4|97823.8|97773.8|97840.1|97790.1|97813.4|97773.8|62
1655100300000|2022-06-13 06:05:00|97824.2|97774.2|97826.4|97776.4|97828.3|97778.3|97817.2|97767.2|60
1655100310000|2022-06-13 06:05:10|97826.3|97776.3|97811.1|97761.1|97826.5|97782.9|97803.2|97761.1|49
1655100320000|2022-06-13 06:05:20|97811.5|97761.5|97817.5|97767.5|97831.6|97796.4|97803.5|97761.5|60
1655100330000|2022-06-13 06:05:30|97817.9|97767.9|97827.8|97777.8|97828|97789.7|97811.7|97764.9|51
1655100340000|2022-06-13 06:05:40|97827.2|97777.2|97842.5|97792.5|97843.4|97805.5|97823.9|97773.9|48
1655100350000|2022-06-13 06:05:50|97844.4|97794.4|97851.3|97801.3|97853.8|97808|97828.9|97794.2|61
1655100360000|2022-06-13 06:06:00|97851.4|97801.4|97862.2|97812.2|97875|97838|97844.6|97794.6|58
1655100370000|2022-06-13 06:06:10|97862.7|97812.7|97856.9|97806.9|97863.2|97813.2|97856|97806|36
1655100380000|2022-06-13 06:06:20|97859.3|97809.3|97871.1|97821.1|97871.4|97833.7|97852.5|97809.3|48
1655100390000|2022-06-13 06:06:30|97870.7|97820.7|97882.2|97832.2|97885.1|97846.9|97869.2|97820.7|50
1655100400000|2022-06-13 06:06:40|97881.8|97831.8|97882.7|97832.7|97884|97834|97881|97831|36
1655100410000|2022-06-13 06:06:50|97882.8|97832.8|97891.2|97841.2|97893.6|97843.6|97862.8|97826.4|54
1655100420000|2022-06-13 06:07:00|97891.6|97841.6|97881|97831|97893.7|97843.7|97880.9|97830.9|58
1655100430000|2022-06-13 06:07:10|97881.4|97831.4|97880.6|97830.6|97883.7|97833.7|97880.1|97830.1|36
1655100440000|2022-06-13 06:07:20|97880.7|97830.7|97877.2|97827.2|97881.3|97831.3|97876.4|97826.4|29
1655100450000|2022-06-13 06:07:30|97876.8|97826.8|97876.2|97851.2|97890.3|97852.6|97864.1|97826.7|30
1655100460000|2022-06-13 06:07:40|97875.9|97850.9|97871.3|97846.3|97893.6|97855.7|97868.7|97831.5|53
1655100470000|2022-06-13 06:07:50|97870.4|97845.4|97888.7|97838.7|97890.2|97845.4|97870.4|97835.8|39
1655100480000|2022-06-13 06:08:00|97889|97839|97908|97858|97908.5|97860.6|97885.6|97838.4|60
1655100490000|2022-06-13 06:08:10|97907|97857|97906.8|97856.8|97909.9|97859.9|97903.6|97853.6|53
1655100500000|2022-06-13 06:08:20|97906.5|97856.5|97899|97849|97912|97864.6|97889.6|97848.5|59
1655100510000|2022-06-13 06:08:30|97899.2|97849.2|97909.4|97859.4|97909.4|97859.4|97898.8|97848.8|51
1655100520000|2022-06-13 06:08:40|97909.6|97859.6|97898.2|97873.2|97916.8|97879.2|97897.7|97856.1|49
1655100530000|2022-06-13 06:08:50|97898.1|97873.1|97891.8|97866.8|97902.8|97873.1|97888.8|97849.9|59
1655100540000|2022-06-13 06:09:00|97892.3|97867.3|97893.1|97868.1|97893.8|97868.8|97891.8|97866.8|36
1655100550000|2022-06-13 06:09:10|97892.9|97867.9|97884.5|97859.5|97893.1|97868.1|97883.7|97858.7|53
1655100560000|2022-06-13 06:09:20|97883.7|97858.7|97888.9|97863.9|97892.3|97867.3|97883.7|97858.7|54
1655100570000|2022-06-13 06:09:30|97889.1|97864.1|97893.6|97868.6|97893.8|97868.8|97887.7|97862.7|48
1655100580000|2022-06-13 06:09:40|97895.8|97870.8|97912.4|97862.4|97921.7|97882.6|97894|97859.3|66
1655100590000|2022-06-13 06:09:50|97912|97862|97909.4|97859.4|97912.9|97862.9|97906.6|97856.6|57
1655100600000|2022-06-13 06:10:00|97909|97859|97888.3|97863.3|97910.5|97866.6|97882.2|97856.7|67
1655100610000|2022-06-13 06:10:10|97887.7|97862.7|97881.5|97856.5|97889.5|97864.5|97880.6|97855.6|41
1655100620000|2022-06-13 06:10:20|97881.2|97856.2|97844.1|97819.1|97882.9|97857.9|97842.8|97807.2|63
1655100630000|2022-06-13 06:10:30|97843.5|97818.5|97855.1|97805.1|97859.9|97825.5|97842.1|97804.6|44
1655100640000|2022-06-13 06:10:40|97854.8|97804.8|97846.8|97821.8|97854.8|97822.2|97839.1|97804.2|54
1655100650000|2022-06-13 06:10:50|97846.1|97821.1|97846.8|97821.8|97849.8|97824.8|97840.5|97815.5|58
1655100660000|2022-06-13 06:11:00|97847|97822|97868.4|97818.4|97872|97834.2|97845.3|97815.8|60
1655100670000|2022-06-13 06:11:10|97868.8|97818.8|97871.8|97846.8|97879.4|97847.4|97858.2|97816.6|59
1655100680000|2022-06-13 06:11:20|97872.2|97847.2|97875.9|97850.9|97893.9|97860.5|97869.9|97840.7|56
1655100690000|2022-06-13 06:11:30|97888.8|97838.8|97879.1|97854.1|97902.8|97868.1|97872.9|97835.8|66
1655100700000|2022-06-13 06:11:40|97883.2|97858.2|97885.8|97835.8|97895.4|97870.4|97868.6|97828.3|70
1655100710000|2022-06-13 06:11:50|97879.4|97854.4|97898|97873|97910.3|97873.7|97879|97838.1|56
1655100720000|2022-06-13 06:12:00|97900.4|97875.4|97903.8|97878.8|97907.9|97882.9|97898.6|97873.6|68
1655100730000|2022-06-13 06:12:10|97903.9|97878.9|97902|97877|97906.2|97881.2|97900.3|97875.3|50
1655100740000|2022-06-13 06:12:20|97901.5|97876.5|97908.6|97883.6|97911.6|97886.6|97901.3|97876.3|58
1655100750000|2022-06-13 06:12:30|97908.8|97883.8|97913.3|97888.3|97913.9|97888.9|97908.8|97883.8|50
1655100760000|2022-06-13 06:12:40|97913.1|97888.1|97919.9|97894.9|97932.6|97896.4|97913.1|97879.8|58
1655100770000|2022-06-13 06:12:50|97923.5|97898.5|97910.4|97885.4|97929.6|97904.6|97906.6|97881.6|66
1655100780000|2022-06-13 06:13:00|97910.3|97885.3|97895.1|97870.1|97917.9|97885.5|97893.9|97867.2|60
1655100790000|2022-06-13 06:13:10|97898.1|97873.1|97909.7|97884.7|97923.3|97894.4|97897.8|97872.8|60
1655100800000|2022-06-13 06:13:20|97909.8|97884.8|97910.6|97885.6|97911.7|97886.7|97908.6|97883.6|41
1655100810000|2022-06-13 06:13:30|97910.5|97885.5|97916.4|97891.4|97917.6|97892.6|97904.8|97879.8|54
1655100820000|2022-06-13 06:13:40|97915.1|97890.1|97919.4|97894.4|97919.7|97894.7|97912.5|97887.5|51
1655100830000|2022-06-13 06:13:50|97919.5|97894.5|97925|97900|97942|97917|97919.5|97889.6|60
1655100840000|2022-06-13 06:14:00|97922.6|97897.6|97910.9|97885.9|97934.9|97902.2|97905.9|97876.1|65
1655100850000|2022-06-13 06:14:10|97910.8|97885.8|97908.1|97883.1|97910.8|97885.8|97908|97883|37
1655100860000|2022-06-13 06:14:20|97908.3|97883.3|97903.9|97878.9|97910.5|97885.5|97899|97874|36
1655100870000|2022-06-13 06:14:30|97903.6|97878.6|97899.8|97874.8|97906.1|97881.1|97899.8|97874.8|39
1655100880000|2022-06-13 06:14:40|97897.9|97872.9|97895.4|97870.4|97897.9|97872.9|97893.9|97868.9|63
1655100890000|2022-06-13 06:14:50|97894.9|97869.9|97892.5|97867.5|97901.6|97876.6|97890.8|97865.8|61
1655100900000|2022-06-13 06:15:00|97894.3|97869.3|97888.3|97863.3|97894.5|97869.5|97884.1|97859.1|52
1655100910000|2022-06-13 06:15:10|97888.9|97863.9|97887.7|97862.7|97889.4|97864.4|97886|97861|39
1655100920000|2022-06-13 06:15:20|97886.9|97861.9|97877.2|97852.2|97887|97862|97876.8|97851.8|46
1655100930000|2022-06-13 06:15:30|97875.7|97850.7|97852.4|97827.4|97883.9|97858.9|97848.9|97823.9|50
1655100940000|2022-06-13 06:15:40|97852.8|97827.8|97835.6|97810.6|97852.8|97827.8|97832.4|97807.4|56
1655100950000|2022-06-13 06:15:50|97833.2|97808.2|97844.7|97819.7|97844.7|97819.7|97832.6|97807.6|53
1655100960000|2022-06-13 06:16:00|97844.8|97819.8|97849.9|97824.9|97851.2|97826.2|97843.9|97818.9|51
1655100970000|2022-06-13 06:16:10|97848.7|97823.7|97841.1|97816.1|97848.8|97823.8|97834.2|97809.2|54
1655100980000|2022-06-13 06:16:20|97841.4|97816.4|97849.4|97824.4|97850.7|97825.7|97840.3|97815.3|66
1655100990000|2022-06-13 06:16:30|97849.2|97824.2|97842.5|97817.5|97850.2|97825.2|97841.4|97816.4|56
1655101000000|2022-06-13 06:16:40|97842.9|97817.9|97839.8|97814.8|97845.9|97820.9|97838.8|97813.8|47
1655101010000|2022-06-13 06:16:50|97839.9|97814.9|97842.8|97817.8|97853.9|97818.6|97834.4|97803.7|53
1655101020000|2022-06-13 06:17:00|97842.5|97817.5|97840.4|97815.4|97843|97818|97837.4|97812.4|54
1655101030000|2022-06-13 06:17:10|97841.2|97816.2|97882.8|97857.8|97882.8|97857.8|97841.2|97816.2|53
1655101040000|2022-06-13 06:17:20|97882.3|97857.3|97869.5|97844.5|97882.7|97857.7|97867.9|97842.9|51
1655101050000|2022-06-13 06:17:30|97870.8|97845.8|97851.3|97826.3|97872.6|97847.6|97851.2|97826.2|62
1655101060000|2022-06-13 06:17:40|97851.7|97826.7|97848.4|97823.4|97860.9|97835.9|97846.7|97821.7|64
1655101070000|2022-06-13 06:17:50|97847.4|97822.4|97841|97816|97847.4|97822.4|97838.5|97813.5|55
1655101080000|2022-06-13 06:18:00|97842.5|97817.5|97850.3|97825.3|97850.8|97825.8|97842.5|97817.5|49
1655101090000|2022-06-13 06:18:10|97850.2|97825.2|97840.9|97815.9|97850.2|97825.2|97833.2|97808.2|56
1655101100000|2022-06-13 06:18:20|97841.1|97816.1|97841.7|97816.7|97842.4|97817.4|97838.9|97813.9|43
1655101110000|2022-06-13 06:18:30|97842|97817|97845|97820|97864.8|97839.8|97838.4|97813.4|54
1655101120000|2022-06-13 06:18:40|97844.6|97819.6|97835.4|97810.4|97845.4|97820.4|97832.5|97807.5|65
1655101130000|2022-06-13 06:18:50|97835.6|97810.6|97822.2|97797.2|97838.5|97813.5|97819.2|97794.2|51
1655101140000|2022-06-13 06:19:00|97822.1|97797.1|97847.4|97822.4|97849.4|97824.4|97821.9|97796.9|68
1655101150000|2022-06-13 06:19:10|97848.6|97823.6|97877.8|97827.8|97877.8|97841.1|97848.6|97818|66
1655101160000|2022-06-13 06:19:20|97877.9|97827.9|97878.1|97828.1|97880.4|97830.4|97874.5|97824.5|48
1655101170000|2022-06-13 06:19:30|97878.2|97828.2|97867.2|97842.2|97881.2|97844.1|97867.2|97820.8|60
1655101180000|2022-06-13 06:19:40|97866.4|97841.4|97859.1|97834.1|97880.5|97844.3|97858.8|97821.1|49
1655101190000|2022-06-13 06:19:50|97859.2|97834.2|97876.4|97851.4|97879.2|97852.4|97858.5|97829.1|54
1655101200000|2022-06-13 06:20:00|97876.2|97851.2|97891.5|97866.5|97893.2|97867.5|97869.2|97836.8|66
1655101210000|2022-06-13 06:20:10|97889|97864|97868|97843|97891.4|97866.4|97868|97843|64
1655101220000|2022-06-13 06:20:20|97868.1|97843.1|97867.5|97842.5|97869.8|97844.8|97861.5|97836.5|55
1655101230000|2022-06-13 06:20:30|97867.6|97842.6|97844|97819|97869.2|97844.2|97844|97819|63
1655101240000|2022-06-13 06:20:40|97841.9|97816.9|97825.3|97800.3|97843.6|97818.6|97822.7|97797.7|61
1655101250000|2022-06-13 06:20:50|97825.7|97800.7|97833.4|97808.4|97834.5|97809.5|97820.9|97795.9|61
1655101260000|2022-06-13 06:21:00|97834.9|97809.9|97836.2|97811.2|97846.6|97821.6|97828.6|97803.6|63
1655101270000|2022-06-13 06:21:10|97834.8|97809.8|97835.1|97810.1|97837.3|97812.3|97834|97809|40
1655101280000|2022-06-13 06:21:20|97835.5|97810.5|97833|97808|97836.5|97811.5|97832.9|97807.9|32
1655101290000|2022-06-13 06:21:30|97832.9|97807.9|97809.2|97784.2|97832.9|97807.9|97802.1|97777.1|67
1655101300000|2022-06-13 06:21:40|97809.4|97784.4|97800.8|97775.8|97813.5|97788.5|97798.5|97773.5|63
1655101310000|2022-06-13 06:21:50|97800.4|97775.4|97804.2|97779.2|97805|97780|97799.5|97774.5|52
1655101320000|2022-06-13 06:22:00|97804.3|97779.3|97811.5|97786.5|97815.1|97790.1|97804.3|97779.3|56
1655101330000|2022-06-13 06:22:10|97812.2|97787.2|97799.3|97774.3|97815|97790|97799.3|97774.3|63
1655101340000|2022-06-13 06:22:20|97799.9|97774.9|97787.2|97762.2|97810.6|97785.6|97783.9|97758.9|65
1655101350000|2022-06-13 06:22:30|97785.5|97760.5|97791.4|97766.4|97793.6|97768.6|97783.8|97758.8|60
1655101360000|2022-06-13 06:22:40|97790.7|97765.7|97802|97777|97805|97780|97790.3|97765.3|56
1655101370000|2022-06-13 06:22:50|97803|97778|97819|97794|97819|97794|97800.9|97775.9|47
1655101380000|2022-06-13 06:23:00|97820.4|97795.4|97824.7|97799.7|97830|97805|97819.4|97794.4|74
1655101390000|2022-06-13 06:23:10|97825.1|97800.1|97825.7|97800.7|97828.8|97803.8|97818.8|97793.8|60
1655101400000|2022-06-13 06:23:20|97827.2|97802.2|97832.7|97807.7|97835.4|97810.4|97822.8|97797.8|66
1655101410000|2022-06-13 06:23:30|97829.4|97804.4|97830.7|97805.7|97835|97810|97828.7|97803.7|67
1655101420000|2022-06-13 06:23:40|97831.7|97806.7|97826.4|97801.4|97835.7|97810.7|97824.8|97799.8|71
1655101430000|2022-06-13 06:23:50|97826.6|97801.6|97836.3|97811.3|97836.3|97811.3|97824.1|97799.1|61
1655101440000|2022-06-13 06:24:00|97831.9|97806.9|97833.8|97808.8|97833.9|97808.9|97828.9|97803.9|63
1655101450000|2022-06-13 06:24:10|97833|97808|97824.6|97799.6|97833.7|97808.7|97822.7|97797.7|55
1655101460000|2022-06-13 06:24:20|97823.9|97798.9|97820.5|97795.5|97824.7|97799.7|97817.3|97792.3|47
1655101470000|2022-06-13 06:24:30|97820.4|97795.4|97826.4|97801.4|97830.7|97805.7|97820.4|97795.4|46
1655101480000|2022-06-13 06:24:40|97827.3|97802.3|97823.1|97798.1|97827.5|97802.5|97818.8|97793.8|47
1655101490000|2022-06-13 06:24:50|97824.2|97799.2|97826|97801|97828.3|97803.3|97823.7|97798.7|53
1655101500000|2022-06-13 06:25:00|97826.3|97801.3|97819|97794|97831.9|97806.9|97813.4|97788.4|65
1655101510000|2022-06-13 06:25:10|97819.6|97794.6|97823.1|97798.1|97826|97801|97818.1|97793.1|61
1655101520000|2022-06-13 06:25:20|97823.3|97798.3|97841|97816|97843.8|97818.8|97822.5|97797.5|66
1655101530000|2022-06-13 06:25:30|97841.1|97816.1|97850.5|97825.5|97857.7|97832.7|97838.8|97813.8|62
1655101540000|2022-06-13 06:25:40|97850.7|97825.7|97876.7|97851.7|97879.3|97854.3|97850.5|97825.5|63
1655101550000|2022-06-13 06:25:50|97879.2|97854.2|97876|97851|97883.7|97858.7|97873.9|97848.9|70
1655101560000|2022-06-13 06:26:00|97877.5|97852.5|97876.5|97851.5|97879.4|97854.4|97857.4|97832.4|65
1655101570000|2022-06-13 06:26:10|97877.9|97852.9|97890.8|97865.8|97893.2|97868.2|97876.5|97851.5|56
1655101580000|2022-06-13 06:26:20|97885.5|97860.5|97898.2|97873.2|97902.4|97877.4|97885.5|97860.5|62
1655101590000|2022-06-13 06:26:30|97897.4|97872.4|97902.2|97877.2|97906.3|97881.3|97895.8|97870.8|59
1655101600000|2022-06-13 06:26:40|97902.6|97877.6|97898.4|97873.4|97902.6|97877.6|97891.5|97866.5|56
1655101610000|2022-06-13 06:26:50|97897.8|97872.8|97903.6|97878.6|97903.8|97878.8|97895.9|97870.9|46
1655101620000|2022-06-13 06:27:00|97903.8|97878.8|97900.3|97875.3|97904.9|97879.9|97900.2|97875.2|42
1655101630000|2022-06-13 06:27:10|97900.2|97875.2|97903.7|97878.7|97904.4|97879.4|97899.7|97874.7|34
1655101640000|2022-06-13 06:27:20|97903.2|97878.2|97904.3|97879.3|97906.6|97881.6|97902.5|97877.5|37
1655101650000|2022-06-13 06:27:30|97904.5|97879.5|97898.1|97873.1|97907.7|97882.7|97889.8|97864.8|63
1655101660000|2022-06-13 06:27:40|97897.6|97872.6|97868.8|97843.8|97897.6|97872.6|97864.6|97839.6|63
1655101670000|2022-06-13 06:27:50|97869.5|97844.5|97830.2|97805.2|97869.7|97844.7|97830.2|97805.2|62
1655101680000|2022-06-13 06:28:00|97830.6|97805.6|97825.1|97800.1|97832.9|97807.9|97821.2|97796.2|59
1655101690000|2022-06-13 06:28:10|97824.7|97799.7|97820|97795|97832.7|97807.7|97816.8|97791.8|61
1655101700000|2022-06-13 06:28:20|97821.2|97796.2|97824.3|97799.3|97824.9|97799.9|97819|97794|52
1655101710000|2022-06-13 06:28:30|97827.7|97802.7|97834.7|97809.7|97836|97811|97826.9|97801.9|53
1655101720000|2022-06-13 06:28:40|97834|97809|97822|97797|97834.3|97809.3|97808.1|97783.1|65
1655101730000|2022-06-13 06:28:50|97821.8|97796.8|97800.3|97775.3|97822.7|97797.7|97786.5|97761.5|41
1655101740000|2022-06-13 06:29:00|97802.1|97777.1|97823.8|97798.8|97827.4|97802.4|97797.5|97772.5|47
1655101750000|2022-06-13 06:29:10|97822.6|97797.6|97833.5|97808.5|97835.8|97810.8|97820.1|97795.1|68
1655101760000|2022-06-13 06:29:20|97832.8|97807.8|97835.9|97810.9|97835.9|97810.9|97819.8|97794.8|74
1655101770000|2022-06-13 06:29:30|97835.7|97810.7|97837.6|97812.6|97837.9|97812.9|97831|97806|57
1655101780000|2022-06-13 06:29:40|97837.1|97812.1|97848.7|97823.7|97850.7|97825.7|97836.6|97811.6|65
1655101790000|2022-06-13 06:29:50|97849.3|97824.3|97849.5|97824.5|97852.4|97827.4|97848.5|97823.5|46
1655101800000|2022-06-13 06:30:00|97847.6|97822.6|97816.5|97791.5|97847.6|97822.6|97814.8|97789.8|73
1655101810000|2022-06-13 06:30:10|97816.8|97791.8|97819|97794|97821.9|97796.9|97810.4|97785.4|67
1655101820000|2022-06-13 06:30:20|97820.4|97795.4|97833.6|97808.6|97840|97815|97820.4|97795.4|62
1655101830000|2022-06-13 06:30:30|97834.2|97809.2|97853.5|97828.5|97863|97838|97830.5|97805.5|61
1655101840000|2022-06-13 06:30:40|97854.8|97829.8|97862.1|97837.1|97865|97840|97842.4|97817.4|72
1655101850000|2022-06-13 06:30:50|97861.9|97836.9|97849.9|97824.9|97862.3|97837.3|97844.1|97819.1|63
1655101860000|2022-06-13 06:31:00|97851.2|97826.2|97861.4|97836.4|97863.3|97838.3|97850.1|97825.1|55
1655101870000|2022-06-13 06:31:10|97862|97837|97856.8|97831.8|97862|97837|97853.8|97828.8|54
1655101880000|2022-06-13 06:31:20|97856.7|97831.7|97855.9|97830.9|97856.7|97831.7|97851.2|97826.2|56
1655101890000|2022-06-13 06:31:30|97854.7|97829.7|97859.9|97834.9|97863.4|97838.4|97854.7|97829.7|47
1655101900000|2022-06-13 06:31:40|97860|97835|97840.8|97815.8|97861|97836|97833.6|97808.6|46
1655101910000|2022-06-13 06:31:50|97840.9|97815.9|97830.2|97805.2|97847.5|97822.5|97828.4|97803.4|62
1655101920000|2022-06-13 06:32:00|97829.7|97804.7|97828.3|97803.3|97832.5|97807.5|97826.5|97801.5|56
1655101930000|2022-06-13 06:32:10|97828.1|97803.1|97820.8|97795.8|97828.6|97803.6|97820.7|97795.7|45
1655101940000|2022-06-13 06:32:20|97821.1|97796.1|97835.4|97810.4|97836.9|97811.9|97820.5|97795.5|49
1655101950000|2022-06-13 06:32:30|97835.2|97810.2|97819|97794|97835.4|97810.4|97810.7|97785.7|56
1655101960000|2022-06-13 06:32:40|97818.7|97793.7|97821.3|97796.3|97822.5|97797.5|97818.7|97793.7|41
1655101970000|2022-06-13 06:32:50|97821.1|97796.1|97820.9|97795.9|97823.8|97798.8|97820.1|97795.1|39
1655101980000|2022-06-13 06:33:00|97821|97796|97810.9|97785.9|97822.2|97797.2|97798.8|97773.8|60
1655101990000|2022-06-13 06:33:10|97811.2|97786.2|97809.2|97784.2|97813|97788|97808.4|97783.4|41
1655102000000|2022-06-13 06:33:20|97809.4|97784.4|97797.4|97772.4|97809.4|97784.4|97795.6|97770.6|41
1655102010000|2022-06-13 06:33:30|97797.5|97772.5|97801.4|97776.4|97802|97777|97795|97770|43
1655102020000|2022-06-13 06:33:40|97801.2|97776.2|97729.9|97704.9|97801.2|97776.2|97729.9|97704.9|51
1655102030000|2022-06-13 06:33:50|97730.2|97705.2|97730.8|97705.8|97731.8|97706.8|97728.3|97703.3|53
1655102040000|2022-06-13 06:34:00|97731.4|97706.4|97737.8|97712.8|97737.8|97712.8|97730.7|97705.7|55
1655102050000|2022-06-13 06:34:10|97737.9|97712.9|97736.6|97711.6|97740.3|97715.3|97734.2|97709.2|53
1655102060000|2022-06-13 06:34:20|97736.8|97711.8|97741.8|97716.8|97742.9|97717.9|97734.9|97709.9|51
1655102070000|2022-06-13 06:34:30|97741|97716|97739.6|97714.6|97741|97716|97738|97713|48
1655102080000|2022-06-13 06:34:40|97739.5|97714.5|97742.1|97717.1|97742.1|97717.1|97737.8|97712.8|40
1655102090000|2022-06-13 06:34:50|97742.3|97717.3|97744.5|97719.5|97745.4|97720.4|97742.3|97717.3|36
1655102100000|2022-06-13 06:35:00|97744|97719|97734.2|97709.2|97744.1|97719.1|97725.8|97700.8|50
1655102110000|2022-06-13 06:35:10|97733.1|97708.1|97748.4|97723.4|97750.7|97725.7|97733.1|97708.1|70
1655102120000|2022-06-13 06:35:20|97752.3|97727.3|97753.2|97728.2|97756.1|97731.1|97749.3|97724.3|54
1655102130000|2022-06-13 06:35:30|97753.4|97728.4|97762.7|97737.7|97765|97740|97753.4|97728.4|69
1655102140000|2022-06-13 06:35:40|97764.4|97739.4|97774|97749|97774.1|97749.1|97764.4|97739.4|65
1655102150000|2022-06-13 06:35:50|97774.3|97749.3|97771.8|97746.8|97778.1|97753.1|97768.4|97743.4|64
1655102160000|2022-06-13 06:36:00|97771.1|97746.1|97759.1|97734.1|97773.1|97748.1|97758.7|97733.7|61
1655102170000|2022-06-13 06:36:10|97761.5|97736.5|97753.3|97728.3|97770.6|97745.6|97752.9|97727.9|60
1655102180000|2022-06-13 06:36:20|97753.5|97728.5|97758.5|97733.5|97759.3|97734.3|97753.1|97728.1|46
1655102190000|2022-06-13 06:36:30|97759.7|97734.7|97755.2|97730.2|97760.3|97735.3|97754.9|97729.9|44
1655102200000|2022-06-13 06:36:40|97756.7|97731.7|97750.3|97725.3|97756.7|97731.7|97749|97724|60
1655102210000|2022-06-13 06:36:50|97750|97725|97744.1|97719.1|97750|97725|97726.5|97701.5|71
1655102220000|2022-06-13 06:37:00|97745|97720|97747.9|97722.9|97747.9|97722.9|97726.4|97701.4|68
1655102230000|2022-06-13 06:37:10|97748.2|97723.2|97745.2|97720.2|97750.6|97725.6|97744|97719|76
1655102240000|2022-06-13 06:37:20|97745.8|97720.8|97745.1|97720.1|97746.4|97721.4|97738.9|97713.9|64
1655102250000|2022-06-13 06:37:30|97744.4|97719.4|97756.5|97731.5|97758.4|97733.4|97743|97718|71
1655102260000|2022-06-13 06:37:40|97756.3|97731.3|97746.8|97721.8|97762.5|97737.5|97745.2|97720.2|73
1655102270000|2022-06-13 06:37:50|97746|97721|97757.1|97732.1|97758.2|97733.2|97740.9|97715.9|72
1655102280000|2022-06-13 06:38:00|97756.8|97731.8|97751.8|97726.8|97756.8|97731.8|97749.2|97724.2|60
1655102290000|2022-06-13 06:38:10|97751.6|97726.6|97754.2|97729.2|97756.8|97731.8|97748.5|97723.5|59
1655102300000|2022-06-13 06:38:20|97752.6|97727.6|97766.3|97741.3|97768.5|97743.5|97742.3|97703.3|73
1655102310000|2022-06-13 06:38:30|97764.8|97739.8|97772.5|97747.5|97778.6|97753.6|97764.8|97739.8|69
1655102320000|2022-06-13 06:38:40|97772|97747|97761.7|97736.7|97773|97748|97754.1|97729.1|59
1655102330000|2022-06-13 06:38:50|97762.8|97737.8|97759.5|97734.5|97765.9|97740.9|97756.5|97731.5|66
1655102340000|2022-06-13 06:39:00|97758.6|97733.6|97760.8|97735.8|97761.9|97735.8|97749.8|97711.9|65
1655102350000|2022-06-13 06:39:10|97759.9|97734.9|97769|97744|97769.5|97744.5|97757.3|97732.3|63
1655102360000|2022-06-13 06:39:20|97766.9|97741.9|97767.1|97742.1|97770.1|97745.1|97760.5|97735.5|63
1655102370000|2022-06-13 06:39:30|97767.7|97742.7|97764|97739|97768.5|97743.5|97763.9|97738.9|47
1655102380000|2022-06-13 06:39:40|97763.5|97738.5|97768.2|97743.2|97775.9|97750.9|97763.2|97738.2|64
1655102390000|2022-06-13 06:39:50|97761.5|97736.5|97778.4|97753.4|97778.4|97753.4|97757.7|97732.7|66
1655102400000|2022-06-13 06:40:00|97777.3|97752.3|97821.7|97796.7|97828.1|97803.1|97774|97749|70
1655102410000|2022-06-13 06:40:10|97824.4|97799.4|97829.1|97804.1|97829.1|97804.1|97816.2|97791.2|67
1655102420000|2022-06-13 06:40:20|97829.3|97804.3|97853.1|97828.1|97859.3|97834.3|97829.3|97804.3|62
1655102430000|2022-06-13 06:40:30|97847.1|97822.1|97867.7|97842.7|97876.2|97851.2|97846.9|97821.9|63
1655102440000|2022-06-13 06:40:40|97867.9|97842.9|97903.3|97878.3|97908.1|97883.1|97867.5|97842.5|57
1655102450000|2022-06-13 06:40:50|97902|97877|97903.4|97878.4|97904.6|97879.6|97900.2|97875.2|54
1655102460000|2022-06-13 06:41:00|97903|97878|97884.3|97859.3|97905.6|97880.6|97868.5|97843.5|62
1655102470000|2022-06-13 06:41:10|97885.3|97860.3|97902.2|97877.2|97902.5|97877.5|97882.6|97857.6|54
1655102480000|2022-06-13 06:41:20|97901.8|97876.8|97904.8|97879.8|97906.9|97881.9|97900.8|97875.8|58
1655102490000|2022-06-13 06:41:30|97904.7|97879.7|97901.5|97876.5|97906.9|97881.9|97896.6|97871.6|59
1655102500000|2022-06-13 06:41:40|97900|97875|97889.8|97864.8|97901.5|97876.5|97876.4|97851.4|71
1655102510000|2022-06-13 06:41:50|97889.2|97864.2|97890.1|97865.1|97893|97868|97877.6|97852.6|58
1655102520000|2022-06-13 06:42:00|97890.7|97865.7|97900.3|97875.3|97919|97894|97882.1|97857.1|70
1655102530000|2022-06-13 06:42:10|97899.9|97874.9|97908.1|97883.1|97910.5|97885.5|97898.4|97873.4|54
1655102540000|2022-06-13 06:42:20|97908.2|97883.2|97890.4|97865.4|97910|97885|97878.9|97853.9|61
1655102550000|2022-06-13 06:42:30|97890.9|97865.9|97905.6|97880.6|97905.6|97880.6|97881.1|97856.1|64
1655102560000|2022-06-13 06:42:40|97905.8|97880.8|97894.3|97869.3|97907.9|97882.9|97885.9|97860.9|66
1655102570000|2022-06-13 06:42:50|97894.7|97869.7|97877.2|97852.2|97908.9|97883.9|97872.9|97847.9|65
1655102580000|2022-06-13 06:43:00|97878.2|97853.2|97872.4|97847.4|97879.7|97854.7|97865.3|97840.3|63
1655102590000|2022-06-13 06:43:10|97871.7|97846.7|97898|97873|97899.5|97874.5|97866.5|97841.5|60
1655102600000|2022-06-13 06:43:20|97897.8|97872.8|97879.7|97854.7|97899.1|97874.1|97879.7|97854.7|61
1655102610000|2022-06-13 06:43:30|97867.6|97842.6|97876.8|97851.8|97877.7|97852.7|97865.5|97840.5|67
1655102620000|2022-06-13 06:43:40|97875.8|97850.8|97863|97838|97877|97852|97857.1|97832.1|55
1655102630000|2022-06-13 06:43:50|97863.1|97838.1|97864.8|97839.8|97865.6|97840.6|97862.9|97837.9|33
1655102640000|2022-06-13 06:44:00|97864.7|97839.7|97867.2|97842.2|97868.8|97843.8|97863.6|97838.6|59
1655102650000|2022-06-13 06:44:10|97867|97842|97863.6|97838.6|97869|97844|97862.3|97837.3|60
1655102660000|2022-06-13 06:44:20|97863.7|97838.7|97853.5|97828.5|97864.4|97839.4|97853.1|97828.1|56
1655102670000|2022-06-13 06:44:30|97853.7|97828.7|97871.1|97846.1|97871.6|97846.6|97853.1|97828.1|57
1655102680000|2022-06-13 06:44:40|97871.5|97846.5|97863.4|97838.4|97873.2|97848.2|97862.3|97837.3|53
1655102690000|2022-06-13 06:44:50|97863.7|97838.7|97860.1|97835.1|97864.4|97839.4|97859.9|97834.9|40
1655102700000|2022-06-13 06:45:00|97860.4|97835.4|97848.3|97823.3|97862.7|97837.7|97844|97819|62
1655102710000|2022-06-13 06:45:10|97848|97823|97843.4|97818.4|97851.3|97826.3|97839.1|97814.1|57
1655102720000|2022-06-13 06:45:20|97843.5|97818.5|97857.5|97832.5|97858.8|97833.8|97843.1|97818.1|70
1655102730000|2022-06-13 06:45:30|97857.7|97832.7|97853.9|97828.9|97858.9|97833.9|97853.3|97828.3|56
1655102740000|2022-06-13 06:45:40|97854.2|97829.2|97833.7|97808.7|97854.2|97829.2|97825.9|97800.9|65
1655102750000|2022-06-13 06:45:50|97833.9|97808.9|97830.5|97805.5|97847.9|97822.9|97828.2|97803.2|55
1655102760000|2022-06-13 06:46:00|97830.2|97805.2|97820.9|97795.9|97834.5|97809.5|97814.3|97789.3|68
1655102770000|2022-06-13 06:46:10|97821|97796|97825.4|97800.4|97826.2|97801.2|97817.6|97792.6|54
1655102780000|2022-06-13 06:46:20|97825.7|97800.7|97839|97814|97842.5|97817.5|97825.7|97800.7|61
1655102790000|2022-06-13 06:46:30|97839.2|97814.2|97836|97811|97839.6|97814.6|97825.1|97800.1|61
1655102800000|2022-06-13 06:46:40|97835.6|97810.6|97852|97827|97852|97827|97835|97810|48
1655102810000|2022-06-13 06:46:50|97851.7|97826.7|97862.1|97837.1|97866|97841|97851.2|97826.2|63
1655102820000|2022-06-13 06:47:00|97862.2|97837.2|97860.6|97835.6|97866.8|97841.8|97851.9|97826.9|63
1655102830000|2022-06-13 06:47:10|97860.2|97835.2|97885.7|97860.7|97885.7|97860.7|97856.4|97831.4|55
1655102840000|2022-06-13 06:47:20|97872.2|97847.2|97905.1|97880.1|97905.1|97880.1|97872.2|97847.2|71
1655102850000|2022-06-13 06:47:30|97904.8|97879.8|97894.5|97869.5|97906.7|97881.7|97893.4|97868.4|67
1655102860000|2022-06-13 06:47:40|97894.3|97869.3|97912.8|97887.8|97914.8|97889.8|97888.4|97863.4|70
1655102870000|2022-06-13 06:47:50|97912.1|97887.1|97919.1|97894.1|97919.1|97894.1|97904.3|97879.3|64
1655102880000|2022-06-13 06:48:00|97919.7|97894.7|97957.6|97932.6|97958.8|97933.8|97915.1|97890.1|75
1655102890000|2022-06-13 06:48:10|97949.1|97924.1|97926.5|97901.5|97949.1|97924.1|97923.8|97898.8|62
1655102900000|2022-06-13 06:48:20|97925.2|97900.2|97931.9|97906.9|97933.2|97908.2|97922.4|97897.4|62
1655102910000|2022-06-13 06:48:30|97932.5|97907.5|97932.2|97907.2|97933.1|97908.1|97926.8|97901.8|50
1655102920000|2022-06-13 06:48:40|97931.5|97906.5|97944.5|97919.5|97947.6|97922.6|97930.5|97905.5|57
1655102930000|2022-06-13 06:48:50|97944|97919|97944.6|97919.6|97946|97921|97942.6|97917.6|39
1655102940000|2022-06-13 06:49:00|97944.5|97919.5|97934.4|97909.4|97946.5|97921.5|97934.1|97909.1|44
1655102950000|2022-06-13 06:49:10|97935.1|97910.1|97944.2|97919.2|97944.7|97919.7|97930.8|97905.8|54
1655102960000|2022-06-13 06:49:20|97944.3|97919.3|97943.7|97918.7|97948.3|97923.3|97938.7|97913.7|53
1655102970000|2022-06-13 06:49:30|97943.8|97918.8|97895.3|97870.3|97943.9|97918.9|97895.3|97870.3|65
1655102980000|2022-06-13 06:49:40|97894.3|97869.3|97928.5|97903.5|97928.8|97903.8|97893.8|97868.8|68
1655102990000|2022-06-13 06:49:50|97928.2|97903.2|97923.5|97898.5|97928.2|97903.2|97906.3|97881.3|69
1655103000000|2022-06-13 06:50:00|97922.4|97897.4|97888.7|97863.7|97923.5|97898.5|97887.3|97862.3|67
1655103010000|2022-06-13 06:50:10|97889.1|97864.1|97864.1|97839.1|97892.3|97867.3|97859.6|97834.6|68
1655103020000|2022-06-13 06:50:20|97863.3|97838.3|97847.8|97822.8|97864.8|97839.8|97834|97809|71
1655103030000|2022-06-13 06:50:30|97847.9|97822.9|97840.4|97815.4|97849.1|97824.1|97840.4|97815.4|61
1655103040000|2022-06-13 06:50:40|97840.6|97815.6|97838.3|97813.3|97840.6|97815.6|97834.3|97809.3|59
1655103050000|2022-06-13 06:50:50|97838.2|97813.2|97843.6|97818.6|97844.2|97819.2|97837.5|97812.5|48
1655103060000|2022-06-13 06:51:00|97844|97819|97856.6|97831.6|97860.8|97835.8|97843.8|97818.8|69
1655103070000|2022-06-13 06:51:10|97855.7|97830.7|97856.5|97831.5|97858.1|97833.1|97853.6|97828.6|62
1655103080000|2022-06-13 06:51:20|97856.6|97831.6|97860.6|97835.6|97863.3|97838.3|97856.5|97831.5|61
1655103090000|2022-06-13 06:51:30|97860.5|97835.5|97859.6|97834.6|97863.1|97838.1|97856.4|97831.4|57
1655103100000|2022-06-13 06:51:40|97859.7|97834.7|97855.1|97830.1|97861.2|97836.2|97855.1|97830.1|51
1655103110000|2022-06-13 06:51:50|97854.9|97829.9|97869.4|97844.4|97872.2|97847.2|97848.6|97823.6|63
1655103120000|2022-06-13 06:52:00|97869.7|97844.7|97858.8|97833.8|97871.9|97846.9|97850|97825|74
1655103130000|2022-06-13 06:52:10|97845.3|97820.3|97825.7|97800.7|97855|97830|97823.4|97798.4|76
1655103140000|2022-06-13 06:52:20|97825.4|97800.4|97846.1|97821.1|97846.1|97821.1|97807.9|97782.9|71
1655103150000|2022-06-13 06:52:30|97845.9|97820.9|97838.7|97813.7|97845.9|97820.9|97832.4|97807.4|66
1655103160000|2022-06-13 06:52:40|97836.9|97811.9|97843.3|97818.3|97844.4|97819.4|97834.4|97809.4|60
1655103170000|2022-06-13 06:52:50|97844.8|97819.8|97850.1|97825.1|97850.1|97825.1|97841|97816|57
1655103180000|2022-06-13 06:53:00|97849.3|97824.3|97842.8|97817.8|97850.3|97825.3|97840.7|97815.7|58
1655103190000|2022-06-13 06:53:10|97842.7|97817.7|97852.8|97827.8|97861.1|97836.1|97842.1|97817.1|69
1655103200000|2022-06-13 06:53:20|97853.5|97828.5|97856.3|97831.3|97859.6|97834.6|97853.5|97828.5|63
1655103210000|2022-06-13 06:53:30|97858.4|97833.4|97853|97828|97858.4|97833.4|97850.6|97825.6|56
1655103220000|2022-06-13 06:53:40|97851|97826|97840.2|97815.2|97851|97826|97837|97812|60
1655103230000|2022-06-13 06:53:50|97839.7|97814.7|97843|97818|97846|97821|97839.7|97814.7|50
1655103240000|2022-06-13 06:54:00|97842.4|97817.4|97835.5|97810.5|97843.7|97818.7|97833|97808|60
1655103250000|2022-06-13 06:54:10|97837.7|97812.7|97845.2|97820.2|97846.8|97821.8|97834.4|97809.4|58
1655103260000|2022-06-13 06:54:20|97848.2|97823.2|97841.2|97816.2|97848.2|97823.2|97840.4|97815.4|57
1655103270000|2022-06-13 06:54:30|97839.6|97814.6|97858|97833|97858.5|97833.5|97838.1|97813.1|65
1655103280000|2022-06-13 06:54:40|97865.2|97840.2|97886|97861|97886.5|97861.5|97865.2|97840.2|63
1655103290000|2022-06-13 06:54:50|97885.5|97860.5|97889.9|97864.9|97899.4|97874.4|97880.9|97855.9|62
1655103300000|2022-06-13 06:55:00|97889.2|97864.2|97899.2|97874.2|97900.4|97875.4|97885.8|97860.8|60
1655103310000|2022-06-13 06:55:10|97899.4|97874.4|97871.7|97846.7|97899.7|97874.7|97870.8|97845.8|59
1655103320000|2022-06-13 06:55:20|97872|97847|97886.9|97861.9|97890|97865|97872|97847|76
1655103330000|2022-06-13 06:55:30|97886.8|97861.8|97883.6|97858.6|97892.3|97867.3|97883.6|97858.6|57
1655103340000|2022-06-13 06:55:40|97883.7|97858.7|97887.9|97862.9|97889.9|97864.9|97882|97857|59
1655103350000|2022-06-13 06:55:50|97887.4|97862.4|97878.3|97853.3|97889.5|97864.5|97866.9|97841.9|64
1655103360000|2022-06-13 06:56:00|97878.1|97853.1|97880.1|97855.1|97880.6|97855.6|97876|97851|56
1655103370000|2022-06-13 06:56:10|97880|97855|97876.3|97851.3|97880|97855|97872|97847|59
1655103380000|2022-06-13 06:56:20|97876.2|97851.2|97884.5|97859.5|97884.5|97859.5|97875.8|97850.8|57
1655103390000|2022-06-13 06:56:30|97882.7|97857.7|97881.7|97856.7|97886.6|97861.6|97863.6|97838.6|72
1655103400000|2022-06-13 06:56:40|97882|97857|97878.9|97853.9|97885.4|97860.4|97878|97853|58
1655103410000|2022-06-13 06:56:50|97878.1|97853.1|97885.4|97860.4|97892.7|97867.7|97876.9|97851.9|67
1655103420000|2022-06-13 06:57:00|97886.2|97861.2|97893|97868|97899.2|97874.2|97886.2|97861.2|70
1655103430000|2022-06-13 06:57:10|97893.1|97868.1|97910.8|97885.8|97910.8|97885.8|97892.7|97867.7|39
1655103440000|2022-06-13 06:57:20|97918.5|97893.5|97903|97878|97924.4|97899.4|97900.7|97875.7|41
1655103450000|2022-06-13 06:57:30|97902.5|97877.5|97894|97869|97910.1|97885.1|97893.2|97868.2|41
1655103460000|2022-06-13 06:57:40|97890.9|97865.9|97902.9|97877.9|97902.9|97877.9|97890.8|97865.8|42
1655103470000|2022-06-13 06:57:50|97901.5|97876.5|97907.8|97882.8|97908.2|97883.2|97894.4|97869.4|38
1655103480000|2022-06-13 06:58:00|97910.6|97885.6|97908.4|97883.4|97910.6|97885.6|97900.2|97875.2|40
1655103490000|2022-06-13 06:58:10|97908.9|97883.9|97915.5|97890.5|97918.5|97893.5|97905.5|97880.5|42
1655103500000|2022-06-13 06:58:20|97915.8|97890.8|97901.1|97876.1|97929.5|97893.5|97901.1|97876.1|39
1655103510000|2022-06-13 06:58:30|97901.4|97876.4|97908|97883|97908|97883|97889|97864|41
1655103520000|2022-06-13 06:58:40|97907.6|97882.6|97908.6|97883.6|97911.6|97886.6|97906.8|97881.8|41
1655103530000|2022-06-13 06:58:50|97909.1|97884.1|97907|97882|97909.1|97884.1|97899.2|97874.2|36
1655103540000|2022-06-13 06:59:00|97906.9|97881.9|97894.8|97869.8|97913.2|97888.2|97894.8|97869.8|37
1655103550000|2022-06-13 06:59:10|97895|97870|97881.6|97856.6|97895|97870|97879|97854|43
1655103560000|2022-06-13 06:59:20|97879|97854|97872.1|97847.1|97879|97854|97867.8|97842.8|36
1655103570000|2022-06-13 06:59:30|97873.4|97848.4|97921|97896|97921|97896|97872.3|97847.3|43
1655103580000|2022-06-13 06:59:40|97921.7|97896.7|97916.8|97891.8|97922.3|97897.3|97908.9|97883.9|41
1655103590000|2022-06-13 06:59:50|97917|97892|97930.9|97905.9|97931.4|97906.4|97916.7|97891.7|39
1655103600000|2022-06-13 07:00:00|97932.8|97907.8|97860.7|97835.7|97945.2|97920.2|97860.7|97835.7|42
1655103610000|2022-06-13 07:00:10|97868.8|97843.8|97816.6|97791.6|97880.1|97855.1|97792.7|97767.7|44
1655103620000|2022-06-13 07:00:20|97815.4|97790.4|97817.9|97792.9|97835.3|97804.1|97813.2|97782.2|45
1655103630000|2022-06-13 07:00:30|97821.2|97796.2|97828.7|97803.7|97845.2|97820.2|97821.2|97796.2|43
1655103640000|2022-06-13 07:00:40|97829.6|97804.6|97823.5|97798.5|97836.8|97811.8|97813.6|97788.6|43
1655103650000|2022-06-13 07:00:50|97818.6|97793.6|97831.4|97806.4|97834.6|97809.6|97815.9|97790.9|44
1655103660000|2022-06-13 07:01:00|97830.5|97805.5|97843|97818|97845.8|97820.8|97830.5|97805.5|43
1655103670000|2022-06-13 07:01:10|97843.2|97818.2|97847.6|97822.6|97847.6|97822.6|97832.5|97807.5|42
1655103680000|2022-06-13 07:01:20|97845.1|97820.1|97833.9|97808.9|97845.1|97820.1|97833.9|97808.9|44
1655103690000|2022-06-13 07:01:30|97833.3|97808.3|97820.3|97795.3|97833.7|97808.7|97813|97788|40
1655103700000|2022-06-13 07:01:40|97820.6|97795.6|97834.5|97809.5|97835.3|97810.3|97819.4|97794.4|41
1655103710000|2022-06-13 07:01:50|97834.2|97809.2|97814.8|97789.8|97834.5|97809.5|97811.7|97786.7|43
1655103720000|2022-06-13 07:02:00|97814.9|97789.9|97803.5|97778.5|97815.8|97790.8|97800.6|97775.6|42
1655103730000|2022-06-13 07:02:10|97804.3|97779.3|97798.4|97773.4|97805.5|97780.5|97795.8|97770.8|41
1655103740000|2022-06-13 07:02:20|97793.4|97768.4|97777.4|97752.4|97793.4|97768.4|97777.4|97752.4|38
1655103750000|2022-06-13 07:02:30|97776|97751|97793.6|97768.6|97793.6|97768.6|97773.9|97748.9|43
1655103760000|2022-06-13 07:02:40|97794.1|97769.1|97779.3|97754.3|97794.8|97769.8|97777.5|97752.5|42
1655103770000|2022-06-13 07:02:50|97776.8|97751.8|97780.5|97755.5|97787|97762|97776.8|97751.8|38
1655103780000|2022-06-13 07:03:00|97781.2|97756.2|97755|97730|97782.7|97757.7|97753.2|97726.2|42
1655103790000|2022-06-13 07:03:10|97755.3|97730.3|97759.1|97734.1|97770.7|97745.7|97753.7|97728.7|41
1655103800000|2022-06-13 07:03:20|97760.5|97735.5|97781.9|97756.9|97781.9|97756.9|97758.1|97733.1|44
1655103810000|2022-06-13 07:03:30|97781.5|97756.5|97747.7|97722.7|97782.4|97757.4|97740.3|97715.3|40
1655103820000|2022-06-13 07:03:40|97748|97723|97728.3|97703.3|97751.4|97726.4|97726.5|97701.5|42
1655103830000|2022-06-13 07:03:50|97729.9|97704.9|97721.3|97696.3|97731.5|97706.5|97721.2|97696.2|42
1655103840000|2022-06-13 07:04:00|97718.9|97693.9|97717.2|97692.2|97724.3|97699.3|97716.3|97691.3|44
1655103850000|2022-06-13 07:04:10|97718.1|97693.1|97721.5|97696.5|97733.8|97708.8|97715.1|97690.1|42
1655103860000|2022-06-13 07:04:20|97722.8|97697.8|97713.8|97688.8|97722.8|97697.8|97711.1|97686.1|40
1655103870000|2022-06-13 07:04:30|97714.2|97689.2|97723.1|97698.1|97725.1|97700.1|97701.6|97676.6|40
1655103880000|2022-06-13 07:04:40|97723.3|97698.3|97712.4|97687.4|97723.3|97698.3|97711.8|97686.8|39
1655103890000|2022-06-13 07:04:50|97712.5|97687.5|97714.6|97689.6|97717.9|97692.9|97712.1|97687.1|39
1655103900000|2022-06-13 07:05:00|97715.1|97690.1|97722.2|97697.2|97723.7|97698.7|97714.5|97689.5|39
1655103910000|2022-06-13 07:05:10|97721.2|97696.2|97695.7|97670.7|97721.2|97696.2|97695.3|97670.3|43
1655103920000|2022-06-13 07:05:20|97695.8|97670.8|97701.5|97676.5|97709.8|97684.8|97689.7|97664.7|41
1655103930000|2022-06-13 07:05:30|97701.6|97676.6|97699.5|97674.5|97706.2|97681.2|97695.1|97670.1|36
1655103940000|2022-06-13 07:05:40|97699|97674|97677.3|97652.3|97699|97674|97670.9|97645.9|43
1655103950000|2022-06-13 07:05:50|97677.4|97652.4|97685.4|97660.4|97697.2|97661.7|97668.7|97638.3|42
1655103960000|2022-06-13 07:06:00|97686.3|97661.3|97684.7|97659.7|97688.9|97663.9|97682.6|97657.6|39
1655103970000|2022-06-13 07:06:10|97683.9|97658.9|97697.1|97672.1|97697.2|97672.2|97680.6|97655.6|43
1655103980000|2022-06-13 07:06:20|97697.2|97672.2|97677.8|97652.8|97698.6|97673.6|97674.6|97649.6|42
1655103990000|2022-06-13 07:06:30|97677.3|97652.3|97649|97624|97678.1|97653.1|97649|97624|45
1655104000000|2022-06-13 07:06:40|97652.2|97627.2|97654.6|97629.6|97661.4|97636.4|97652.2|97627.2|40
1655104010000|2022-06-13 07:06:50|97648.5|97623.5|97639.1|97614.1|97652.9|97627.9|97637.4|97612.4|43
1655104020000|2022-06-13 07:07:00|97639.2|97614.2|97654.5|97629.5|97654.7|97629.7|97635.3|97610.3|42
1655104030000|2022-06-13 07:07:10|97656.1|97631.1|97643.2|97618.2|97656.1|97631.1|97641.4|97616.4|41
1655104040000|2022-06-13 07:07:20|97642.9|97617.9|97609.7|97584.7|97643.9|97618.9|97609.2|97584.2|41
1655104050000|2022-06-13 07:07:30|97610.1|97585.1|97611.9|97586.9|97612.9|97587.9|97601|97576|40
1655104060000|2022-06-13 07:07:40|97611.2|97586.2|97617.1|97592.1|97618|97593|97609.9|97584.9|34
1655104070000|2022-06-13 07:07:50|97616.5|97591.5|97619.7|97594.7|97631.4|97606.4|97612.3|97587.3|43
1655104080000|2022-06-13 07:08:00|97619.5|97594.5|97646.4|97621.4|97646.6|97621.6|97619.5|97594.5|41
1655104090000|2022-06-13 07:08:10|97646.1|97621.1|97640.1|97615.1|97646.1|97621.1|97635.3|97610.3|39
1655104100000|2022-06-13 07:08:20|97634.5|97609.5|97606.2|97581.2|97635.5|97610.5|97600.2|97575.2|42
1655104110000|2022-06-13 07:08:30|97607.1|97582.1|97608.3|97583.3|97614.9|97589.9|97602.8|97577.8|42
1655104120000|2022-06-13 07:08:40|97608.1|97583.1|97614.6|97589.6|97617.2|97592.2|97600.5|97575.5|40
1655104130000|2022-06-13 07:08:50|97613.8|97588.8|97602.3|97577.3|97625.7|97600.7|97600.8|97575.8|37
1655104140000|2022-06-13 07:09:00|97601.6|97576.6|97599.9|97574.9|97604.2|97579.2|97589.2|97564.2|43
1655104150000|2022-06-13 07:09:10|97603.6|97578.6|97597.2|97572.2|97603.6|97578.6|97594.5|97569.5|39
1655104160000|2022-06-13 07:09:20|97596.9|97571.9|97598|97573|97599.4|97574.4|97582.2|97557.2|39
1655104170000|2022-06-13 07:09:30|97598.3|97573.3|97633|97608|97644.5|97619.5|97598.3|97573.3|39
1655104180000|2022-06-13 07:09:40|97633.1|97608.1|97642|97617|97642.8|97617.8|97632.8|97607.8|35
1655104190000|2022-06-13 07:09:50|97643.4|97618.4|97638.6|97613.6|97646.6|97621.6|97638.5|97613.5|34
1655104200000|2022-06-13 07:10:00|97638.3|97613.3|97643.7|97618.7|97647|97622|97630.4|97605.4|39
1655104210000|2022-06-13 07:10:10|97646.8|97621.8|97667.2|97642.2|97670.6|97645.6|97646.8|97621.8|40
1655104220000|2022-06-13 07:10:20|97667.8|97642.8|97657.6|97632.6|97673.8|97648.8|97654.9|97629.9|37
1655104230000|2022-06-13 07:10:30|97656.9|97631.9|97679.6|97654.6|97679.6|97654.6|97648.4|97623.4|41
1655104240000|2022-06-13 07:10:40|97679.3|97654.3|97693.3|97668.3|97701.8|97676.8|97672.8|97647.8|42
1655104250000|2022-06-13 07:10:50|97693.7|97668.7|97670.1|97645.1|97703.4|97678.4|97667.6|97642.6|44
1655104260000|2022-06-13 07:11:00|97670|97645|97661.3|97636.3|97670.9|97645.9|97646.7|97621.7|39
1655104270000|2022-06-13 07:11:10|97661.2|97636.2|97675.5|97650.5|97685.6|97660.6|97659.7|97634.7|43
1655104280000|2022-06-13 07:11:20|97674.9|97649.9|97652|97627|97691|97666|97649.1|97624.1|41
1655104290000|2022-06-13 07:11:30|97654.7|97629.7|97672.7|97647.7|97678.6|97653.6|97651.5|97626.5|42
1655104300000|2022-06-13 07:11:40|97669.6|97644.6|97637.8|97612.8|97673.3|97648.3|97636.4|97611.4|38
1655104310000|2022-06-13 07:11:50|97638.7|97613.7|97653.6|97628.6|97654.1|97629.1|97638.6|97613.6|37
1655104320000|2022-06-13 07:12:00|97655.9|97630.9|97679.7|97654.7|97679.7|97654.7|97644.2|97619.2|39
1655104330000|2022-06-13 07:12:10|97679.9|97654.9|97668.4|97643.4|97686.7|97661.7|97666.8|97641.8|43
1655104340000|2022-06-13 07:12:20|97668.5|97643.5|97671.5|97646.5|97672.5|97647.5|97663|97638|43
1655104350000|2022-06-13 07:12:30|97671.1|97646.1|97668.1|97643.1|97673.9|97648.9|97665.3|97640.3|43
1655104360000|2022-06-13 07:12:40|97667.2|97642.2|97685.9|97660.9|97687.8|97662.8|97667.2|97642.2|40
1655104370000|2022-06-13 07:12:50|97685.7|97660.7|97683.2|97658.2|97688.1|97663.1|97673.5|97648.5|39
1655104380000|2022-06-13 07:13:00|97683.3|97658.3|97704.2|97679.2|97704.2|97679.2|97681.5|97656.5|37
1655104390000|2022-06-13 07:13:10|97704.3|97679.3|97721.7|97696.7|97721.7|97696.7|97702.4|97677.4|37
1655104400000|2022-06-13 07:13:20|97722.1|97697.1|97719.9|97694.9|97723.1|97698.1|97716.7|97691.7|40
1655104410000|2022-06-13 07:13:30|97721.6|97696.6|97750.6|97725.6|97768.5|97731.8|97721.6|97696.6|40
1655104420000|2022-06-13 07:13:40|97750|97725|97766.8|97741.8|97767|97742|97749.8|97724.8|36
1655104430000|2022-06-13 07:13:50|97768.1|97743.1|97767.6|97742.6|97770.5|97745.5|97764.3|97739.3|40
1655104440000|2022-06-13 07:14:00|97766.7|97741.7|97793.1|97768.1|97796.2|97771.2|97766.7|97741.7|44
1655104450000|2022-06-13 07:14:10|97791.5|97766.5|97777|97752|97791.5|97766.5|97776.6|97751.6|41
1655104460000|2022-06-13 07:14:20|97777.3|97752.3|97755.4|97730.4|97783.5|97758.5|97755.4|97730.4|42
1655104470000|2022-06-13 07:14:30|97759.1|97734.1|97749.3|97724.3|97769|97744|97748.9|97723.9|43
1655104480000|2022-06-13 07:14:40|97750.2|97725.2|97761.4|97736.4|97762|97737|97748.2|97723.2|41
1655104490000|2022-06-13 07:14:50|97762.9|97737.9|97778.7|97753.7|97778.7|97753.7|97761.7|97736.7|36
1655104500000|2022-06-13 07:15:00|97775.1|97750.1|97768.8|97743.8|97776.4|97751.4|97768.8|97743.8|40
1655104510000|2022-06-13 07:15:10|97767.3|97742.3|97760.9|97735.9|97767.6|97742.6|97752.9|97727.9|44
1655104520000|2022-06-13 07:15:20|97761.1|97736.1|97757.7|97732.7|97761.1|97736.1|97747|97722|41
1655104530000|2022-06-13 07:15:30|97761.3|97736.3|97774.4|97749.4|97774.4|97749.4|97757.8|97732.8|41
1655104540000|2022-06-13 07:15:40|97762.9|97737.9|97762.8|97737.8|97772.1|97747.1|97761.9|97736.9|39
1655104550000|2022-06-13 07:15:50|97762|97737|97772.9|97747.9|97774.7|97749.7|97761.8|97736.8|40
1655104560000|2022-06-13 07:16:00|97777.8|97752.8|97762.6|97737.6|97784|97759|97759.2|97734.2|43
1655104570000|2022-06-13 07:16:10|97761.7|97736.7|97762.5|97737.5|97765.9|97740.9|97760.1|97735.1|40
1655104580000|2022-06-13 07:16:20|97763.8|97738.8|97756.6|97731.6|97767.7|97742.7|97756.6|97731.6|43
1655104590000|2022-06-13 07:16:30|97756.4|97731.4|97768.7|97743.7|97769.7|97744.7|97756.4|97731.4|41
1655104600000|2022-06-13 07:16:40|97767.4|97742.4|97770.9|97745.9|97771.7|97746.7|97764.4|97739.4|40
1655104610000|2022-06-13 07:16:50|97770.6|97745.6|97767.3|97742.3|97772.8|97747.8|97754.5|97729.5|40
1655104620000|2022-06-13 07:17:00|97768.5|97743.5|97775.1|97750.1|97782.5|97757.5|97767.7|97742.7|44
1655104630000|2022-06-13 07:17:10|97776.3|97751.3|97780.8|97755.8|97784.1|97759.1|97772.1|97747.1|41
1655104640000|2022-06-13 07:17:20|97780.1|97755.1|97788|97763|97792.8|97767.8|97778.4|97753.4|43
1655104650000|2022-06-13 07:17:30|97788.2|97763.2|97810|97785|97811.6|97786.6|97787.9|97762.9|43
1655104660000|2022-06-13 07:17:40|97811|97786|97807.1|97782.1|97817.8|97792.8|97807.1|97782.1|38
1655104670000|2022-06-13 07:17:50|97806.9|97781.9|97797.6|97772.6|97810.1|97785.1|97792.5|97767.5|37
1655104680000|2022-06-13 07:18:00|97788.8|97763.8|97805.1|97780.1|97809.4|97784.4|97784.7|97759.7|42
1655104690000|2022-06-13 07:18:10|97804.8|97779.8|97787.4|97762.4|97804.8|97779.8|97786.2|97761.2|58
1655104700000|2022-06-13 07:18:20|97787.8|97762.8|97768.4|97743.4|97788.8|97763.8|97765|97740|64
1655104710000|2022-06-13 07:18:30|97770.9|97745.9|97768|97743|97773.9|97748.9|97765.4|97740.4|70
1655104720000|2022-06-13 07:18:40|97768.9|97743.9|97777.8|97752.8|97778.8|97753.8|97756.4|97731.4|66
1655104730000|2022-06-13 07:18:50|97776.4|97751.4|97791.6|97766.6|97795.6|97770.6|97776.4|97751.4|65
1655104740000|2022-06-13 07:19:00|97791.3|97766.3|97794.3|97769.3|97797.6|97772.6|97790.1|97765.1|62
1655104750000|2022-06-13 07:19:10|97793.8|97768.8|97808.4|97783.4|97818.2|97793.2|97793.2|97768.2|70
1655104760000|2022-06-13 07:19:20|97808.2|97783.2|97803.6|97778.6|97809|97784|97798.9|97773.9|68
1655104770000|2022-06-13 07:19:30|97803.7|97778.7|97777.7|97752.7|97803.9|97778.9|97772.7|97747.7|68
1655104780000|2022-06-13 07:19:40|97778.9|97753.9|97783.2|97758.2|97794.4|97769.4|97778.2|97753.2|67
1655104790000|2022-06-13 07:19:50|97781.4|97756.4|97776.4|97751.4|97789.7|97764.7|97776.4|97751.4|57
1655104800000|2022-06-13 07:20:00|97777|97752|97788.1|97763.1|97793.9|97768.9|97776.9|97751.9|73
1655104810000|2022-06-13 07:20:10|97789.6|97764.6|97774.9|97749.9|97789.6|97764.6|97773.1|97748.1|60
1655104820000|2022-06-13 07:20:20|97774.1|97749.1|97775|97750|97781.6|97756.6|97770.9|97745.9|60
1655104830000|2022-06-13 07:20:30|97774.1|97749.1|97774.7|97749.7|97787.9|97762.9|97772.8|97747.8|64
1655104840000|2022-06-13 07:20:40|97774.5|97749.5|97784.5|97759.5|97787.3|97762.3|97772.8|97747.8|41
1655104850000|2022-06-13 07:20:50|97786|97761|97782.3|97757.3|97788.7|97763.7|97781|97756|71
1655104860000|2022-06-13 07:21:00|97783.4|97758.4|97772.5|97747.5|97792.7|97767.7|97772.3|97747.3|72
1655104870000|2022-06-13 07:21:10|97772|97747|97777.7|97752.7|97777.7|97752.7|97735.6|97710.6|69
1655104880000|2022-06-13 07:21:20|97778.3|97753.3|97774.3|97749.3|97778.3|97753.3|97766.1|97741.1|63
1655104890000|2022-06-13 07:21:30|97774.5|97749.5|97773.1|97748.1|97783.1|97758.1|97769.4|97744.4|64
1655104900000|2022-06-13 07:21:40|97768.3|97743.3|97766.3|97741.3|97768.4|97743.4|97763.2|97738.2|53
1655104910000|2022-06-13 07:21:50|97766.7|97741.7|97799.3|97774.3|97915.7|97775.1|97766.7|97715.7|69
1655104920000|2022-06-13 07:22:00|97800.7|97775.7|97808.2|97783.2|97808.2|97783.2|97797.9|97772.9|69
1655104930000|2022-06-13 07:22:10|97811.2|97786.2|97810.3|97785.3|97823.1|97798.1|97798|97773|73
1655104940000|2022-06-13 07:22:20|97808.8|97783.8|97813.3|97788.3|97813.9|97788.9|97796.4|97756.9|67
1655104950000|2022-06-13 07:22:30|97813.2|97788.2|97796.9|97771.9|97813.2|97788.2|97793.9|97768.9|70
1655104960000|2022-06-13 07:22:40|97796.8|97771.8|97811.6|97786.6|97815.6|97790.6|97796.8|97771.8|67
1655104970000|2022-06-13 07:22:50|97811.4|97786.4|97809|97784|97813.2|97788.2|97799.9|97774.9|69
1655104980000|2022-06-13 07:23:00|97809.1|97784.1|97787.1|97762.1|97809.8|97784.8|97784.7|97759.7|75
1655104990000|2022-06-13 07:23:10|97786.3|97761.3|97789.4|97764.4|97790.2|97765.2|97786.1|97761.1|63
1655105000000|2022-06-13 07:23:20|97788.9|97763.9|97774.5|97749.5|97798.5|97773.5|97774.5|97749.5|58
1655105010000|2022-06-13 07:23:30|97773.4|97748.4|97774.7|97749.7|97776.2|97751.2|97770.5|97745.5|64
1655105020000|2022-06-13 07:23:40|97774.5|97749.5|97756.5|97731.5|97779.5|97754.5|97756.5|97731.5|61
1655105030000|2022-06-13 07:23:50|97756.4|97731.4|97733.2|97708.2|97760|97735|97720.2|97695.2|74
1655105040000|2022-06-13 07:24:00|97732.8|97707.8|97718.9|97693.9|97745.4|97720.4|97718.9|97693.9|75
1655105050000|2022-06-13 07:24:10|97719.3|97694.3|97709.2|97684.2|97719.5|97694.5|97700.3|97675.3|65
1655105060000|2022-06-13 07:24:20|97709.1|97684.1|97725.4|97700.4|97733.4|97708.4|97702.4|97677.4|69
1655105070000|2022-06-13 07:24:30|97725.5|97700.5|97724.1|97699.1|97733.8|97708.8|97720.6|97695.6|77
1655105080000|2022-06-13 07:24:40|97723.5|97698.5|97722.2|97697.2|97724.1|97699.1|97716.1|97691.1|59
1655105090000|2022-06-13 07:24:50|97723.8|97698.8|97725|97700|97727.5|97702.5|97720.3|97695.3|62
1655105100000|2022-06-13 07:25:00|97725.4|97700.4|97729.3|97704.3|97735.1|97710.1|97722.6|97697.6|60
1655105110000|2022-06-13 07:25:10|97730.5|97705.5|97731.2|97706.2|97740.1|97715.1|97722.1|97697.1|71
1655105120000|2022-06-13 07:25:20|97730.8|97705.8|97696.6|97671.6|97733.2|97708.2|97693.4|97668.4|70
1655105130000|2022-06-13 07:25:30|97697.3|97672.3|97718|97693|97718.3|97693.3|97697.3|97672.3|69
1655105140000|2022-06-13 07:25:40|97716.9|97691.9|97729.3|97704.3|97733.6|97708.6|97716.9|97691.9|60
1655105150000|2022-06-13 07:25:50|97729.2|97704.2|97716.8|97691.8|97731.4|97706.4|97713.4|97688.4|65
1655105160000|2022-06-13 07:26:00|97716.9|97691.9|97738.6|97713.6|97742.7|97717.7|97716.7|97691.7|69
1655105170000|2022-06-13 07:26:10|97739.7|97714.7|97734|97709|97739.9|97714.9|97727.3|97702.3|66
1655105180000|2022-06-13 07:26:20|97734.6|97709.6|97729.8|97704.8|97742.4|97717.4|97728.5|97703.5|58
1655105190000|2022-06-13 07:26:30|97730.5|97705.5|97726.4|97701.4|97730.5|97705.5|97718.6|97693.6|61
1655105200000|2022-06-13 07:26:40|97726.9|97701.9|97760.9|97735.9|97760.9|97735.9|97725.5|97700.5|70
1655105210000|2022-06-13 07:26:50|97761.3|97736.3|97815.6|97790.6|97821.1|97796.1|97749.4|97724.4|69
1655105220000|2022-06-13 07:27:00|97816.7|97791.7|97813.8|97788.8|97819.2|97794.2|97806.9|97781.9|68
1655105230000|2022-06-13 07:27:10|97815|97790|97823|97798|97823|97798|97810.5|97785.5|71
1655105240000|2022-06-13 07:27:20|97820.3|97795.3|97821.2|97796.2|97821.9|97796.9|97802.3|97777.3|68
1655105250000|2022-06-13 07:27:30|97821.7|97796.7|97812.5|97787.5|97824.8|97799.8|97802.3|97777.3|71
1655105260000|2022-06-13 07:27:40|97811.6|97786.6|97822.8|97797.8|97827.7|97802.7|97805.6|97780.6|68
1655105270000|2022-06-13 07:27:50|97823.7|97798.7|97801.1|97776.1|97824.5|97799.5|97794.2|97769.2|68
1655105280000|2022-06-13 07:28:00|97801|97776|97812.9|97787.9|97818.3|97793.3|97799.3|97774.3|65
1655105290000|2022-06-13 07:28:10|97813.2|97788.2|97843.7|97818.7|97847.6|97822.6|97813.2|97788.2|71
1655105300000|2022-06-13 07:28:20|97841.8|97816.8|97846|97821|97848.5|97823.5|97840.5|97815.5|65
1655105310000|2022-06-13 07:28:30|97846.2|97821.2|97825|97800|97846.8|97821.8|97820.3|97795.3|74
1655105320000|2022-06-13 07:28:40|97825.1|97800.1|97814.5|97789.5|97826.9|97801.9|97813.6|97788.6|71
1655105330000|2022-06-13 07:28:50|97814.9|97789.9|97820.4|97795.4|97821.7|97796.7|97814.4|97789.4|66
1655105340000|2022-06-13 07:29:00|97820.6|97795.6|97819.8|97794.8|97823.3|97798.3|97819|97794|60
1655105350000|2022-06-13 07:29:10|97820.4|97795.4|97832.3|97807.3|97849.4|97824.4|97820.4|97795.4|68
1655105360000|2022-06-13 07:29:20|97832.5|97807.5|97830.6|97805.6|97833.7|97808.7|97821.4|97796.4|65
1655105370000|2022-06-13 07:29:30|97830.5|97805.5|97846|97796|97854.9|97822.4|97824.1|97796|74
1655105380000|2022-06-13 07:29:40|97831.2|97806.2|97853.5|97828.5|97855.1|97830.1|97831.2|97806.2|73
1655105390000|2022-06-13 07:29:50|97853.2|97828.2|97843.7|97818.7|97853.2|97828.2|97842.1|97817.1|64
1655105400000|2022-06-13 07:30:00|97843.9|97818.9|97842.3|97817.3|97856.4|97831.4|97842.3|97817.3|72
1655105410000|2022-06-13 07:30:10|97843.2|97818.2|97838.9|97813.9|97845.6|97820.6|97829.2|97804.2|76
1655105420000|2022-06-13 07:30:20|97838.3|97813.3|97860|97835|97863.4|97838.4|97838.2|97813.2|64
1655105430000|2022-06-13 07:30:30|97859.6|97834.6|97879.7|97854.7|97879.7|97854.7|97843.5|97818.5|72
1655105440000|2022-06-13 07:30:40|97880.6|97855.6|97859.2|97834.2|97881|97856|97854.7|97829.7|67
1655105450000|2022-06-13 07:30:50|97858.6|97833.6|97858.9|97833.9|97861.4|97836.4|97856.5|97831.5|56
1655105460000|2022-06-13 07:31:00|97858.1|97833.1|97861.2|97836.2|97869.7|97844.7|97853.6|97828.6|71
1655105470000|2022-06-13 07:31:10|97861.5|97836.5|97864.6|97839.6|97866.9|97841.9|97859.7|97834.7|71
1655105480000|2022-06-13 07:31:20|97864.4|97839.4|97903.4|97878.4|97903.4|97878.4|97864.2|97839.2|78
1655105490000|2022-06-13 07:31:30|97901.4|97876.4|97900.4|97875.4|97907.1|97882.1|97898.3|97873.3|71
1655105500000|2022-06-13 07:31:40|97899.7|97874.7|97916.9|97891.9|97916.9|97891.9|97899|97874|74
1655105510000|2022-06-13 07:31:50|97917.2|97892.2|97905.1|97880.1|97917.9|97892.9|97902.6|97877.6|64
1655105520000|2022-06-13 07:32:00|97905.2|97880.2|97904.4|97879.4|97905.2|97880.2|97898.9|97873.9|55
1655105530000|2022-06-13 07:32:10|97902.8|97877.8|97901.4|97876.4|97905|97880|97897.9|97872.9|56
1655105540000|2022-06-13 07:32:20|97901.3|97876.3|97899|97874|97901.6|97876.6|97896.4|97871.4|39
1655105550000|2022-06-13 07:32:30|97900|97875|97894.1|97869.1|97901.1|97876.1|97891.3|97866.3|67
1655105560000|2022-06-13 07:32:40|97895|97870|97893.7|97868.7|97895.6|97870.6|97888.8|97863.8|57
1655105570000|2022-06-13 07:32:50|97893|97868|97898.9|97873.9|97900.5|97875.5|97890.2|97865.2|66
1655105580000|2022-06-13 07:33:00|97897.7|97872.7|97895|97870|97899.7|97874.7|97887.5|97862.5|71
1655105590000|2022-06-13 07:33:10|97895.4|97870.4|97892.2|97867.2|97900.7|97875.7|97891|97866|66
1655105600000|2022-06-13 07:33:20|97893.2|97868.2|97915.9|97890.9|97917.2|97892.2|97891|97866|69
1655105610000|2022-06-13 07:33:30|97916.6|97891.6|97935.3|97910.3|97941.6|97916.6|97901.2|97876.2|72
1655105620000|2022-06-13 07:33:40|97934.5|97909.5|97944.5|97894.5|97944.5|97912.8|97922.2|97893.2|71
1655105630000|2022-06-13 07:33:50|97931.6|97906.6|97936.5|97911.5|97938.8|97913.8|97926.6|97901.6|73
1655105640000|2022-06-13 07:34:00|97935.9|97910.9|97933.2|97908.2|97945.6|97920.6|97928.8|97903.8|68
1655105650000|2022-06-13 07:34:10|97933.1|97908.1|97930.4|97905.4|97937.5|97912.5|97930.3|97905.3|62
1655105660000|2022-06-13 07:34:20|97929.8|97904.8|97940.3|97915.3|97941.2|97916.2|97928.1|97903.1|69
1655105670000|2022-06-13 07:34:30|97941|97916|97930.2|97905.2|97944.1|97919.1|97925.4|97900.4|76
1655105680000|2022-06-13 07:34:40|97930|97905|97933.4|97908.4|97938.9|97913.9|97923.4|97898.4|71
1655105690000|2022-06-13 07:34:50|97933.6|97908.6|97946.7|97921.7|97958.2|97930|97930.2|97905.2|79
1655105700000|2022-06-13 07:35:00|97950.3|97925.3|97946.1|97921.1|97956.8|97926|97936.3|97906.8|77
1655105710000|2022-06-13 07:35:10|97944.8|97919.8|97953.5|97928.5|97953.5|97928.5|97941.2|97916.2|72
1655105720000|2022-06-13 07:35:20|97952.1|97927.1|97945.2|97920.2|97952.1|97927.1|97939.5|97914.5|66
1655105730000|2022-06-13 07:35:30|97945.7|97920.7|97938.8|97913.8|97949.5|97924.5|97938.8|97913.8|63
1655105740000|2022-06-13 07:35:40|97940.8|97915.8|97942.7|97917.7|97950.8|97925.8|97934.7|97909.7|64
1655105750000|2022-06-13 07:35:50|97941.5|97916.5|97943.2|97918.2|97950.5|97925.5|97936.3|97911.3|71
1655105760000|2022-06-13 07:36:00|97943.7|97918.7|97930.8|97905.8|97943.7|97918.7|97910.7|97885.7|71
1655105770000|2022-06-13 07:36:10|97933.4|97908.4|97918.1|97893.1|97934.2|97909.2|97912|97887|75
1655105780000|2022-06-13 07:36:20|97919.3|97894.3|97892.5|97867.5|97927.1|97894.3|97892.5|97867.5|73
1655105790000|2022-06-13 07:36:30|97892.7|97867.7|97913.8|97888.8|97913.8|97888.8|97891.4|97866.4|72
1655105800000|2022-06-13 07:36:40|97913.6|97888.6|97922.7|97897.7|97926.7|97901.7|97911|97886|61
1655105810000|2022-06-13 07:36:50|97922|97897|97912.2|97887.2|97922.9|97897.9|97912.2|97887.2|57
1655105820000|2022-06-13 07:37:00|97912.7|97887.7|97877|97852|97914.3|97889.3|97876.8|97851.8|67
1655105830000|2022-06-13 07:37:10|97877.1|97852.1|97872.6|97847.6|97885.9|97860.9|97872.2|97847.2|68
1655105840000|2022-06-13 07:37:20|97872|97847|97871.9|97846.9|97875.4|97850.4|97867.6|97842.6|61
1655105850000|2022-06-13 07:37:30|97871.1|97846.1|97867|97842|97872.6|97847.6|97847.5|97822.5|62
1655105860000|2022-06-13 07:37:40|97866.8|97841.8|97877.7|97852.7|97885.3|97860.3|97865.7|97840.7|66
1655105870000|2022-06-13 07:37:50|97880.2|97855.2|97879.2|97854.2|97882.6|97857.6|97877.7|97852.7|58
1655105880000|2022-06-13 07:38:00|97879.1|97854.1|97878.1|97853.1|97883.9|97858.9|97877.3|97852.3|50
1655105890000|2022-06-13 07:38:10|97877.4|97852.4|97921.5|97896.5|97921.5|97896.5|97876.9|97851.9|63
1655105900000|2022-06-13 07:38:20|97925.1|97900.1|97912.8|97887.8|97925.1|97900.1|97898.7|97873.7|62
1655105910000|2022-06-13 07:38:30|97912|97887|97896.6|97871.6|97913.6|97888.6|97895.5|97870.5|71
1655105920000|2022-06-13 07:38:40|97896.5|97871.5|97905.6|97880.6|97918.6|97893.6|97895.6|97870.6|60
1655105930000|2022-06-13 07:38:50|97905.5|97880.5|97899.8|97874.8|97906|97881|97895.9|97870.9|40
1655105940000|2022-06-13 07:39:00|97898.2|97873.2|97937.1|97912.1|97940.8|97915.8|97896.1|97871.1|75
1655105950000|2022-06-13 07:39:10|97937.9|97912.9|97926.5|97901.5|97937.9|97912.9|97923.4|97898.4|72
1655105960000|2022-06-13 07:39:20|97925.6|97900.6|97939|97914|97948.7|97923.7|97918.8|97893.8|62
1655105970000|2022-06-13 07:39:30|97937.8|97912.8|97980.8|97955.8|97981.2|97956.2|97912.9|97885.9|76
1655105980000|2022-06-13 07:39:40|97981.9|97956.9|97984|97959|97991.3|97966.3|97960.9|97935.9|72
1655105990000|2022-06-13 07:39:50|97984.2|97959.2|97970.1|97945.1|97984.2|97959.2|97969.2|97944.2|62
1655106000000|2022-06-13 07:40:00|97970.3|97945.3|97979|97954|97979|97954|97963.5|97938.5|71
1655106010000|2022-06-13 07:40:10|97977.4|97952.4|97946.4|97921.4|97978.5|97953.5|97937.9|97912.9|68
1655106020000|2022-06-13 07:40:20|97945|97920|97947|97922|97953.3|97928.3|97931.3|97906.3|63
1655106030000|2022-06-13 07:40:30|97947.3|97922.3|97959.8|97934.8|97964.4|97939.4|97936|97911|67
1655106040000|2022-06-13 07:40:40|97959.4|97934.4|97962.3|97937.3|97995|97960.6|97952.9|97927.9|69
1655106050000|2022-06-13 07:40:50|97961.9|97936.9|97974.7|97949.7|97975|97950|97916.7|97891.7|77
1655106060000|2022-06-13 07:41:00|97975|97950|97980|97955|97991.1|97966.1|97974.4|97949.4|67
1655106070000|2022-06-13 07:41:10|97979.5|97954.5|97971.2|97946.2|97981.9|97956.9|97968.5|97943.5|77
1655106080000|2022-06-13 07:41:20|97969.1|97944.1|97979.8|97954.8|97980.6|97955.6|97969|97944|71
1655106090000|2022-06-13 07:41:30|97980|97955|97977.1|97952.1|97980.2|97955.2|97973.7|97948.7|53
1655106100000|2022-06-13 07:41:40|97977.3|97952.3|97988.7|97963.7|97993.6|97968.6|97976.1|97951.1|64
1655106110000|2022-06-13 07:41:50|97987|97962|97984.1|97959.1|97994.4|97969.4|97983.3|97958.3|54
1655106120000|2022-06-13 07:42:00|97984.7|97959.7|97994.3|97969.3|97999.8|97974.8|97984.2|97959.2|58
1655106130000|2022-06-13 07:42:10|97994.7|97969.7|97991.6|97966.6|97995.9|97970.9|97990.4|97965.4|58
1655106140000|2022-06-13 07:42:20|97993|97968|97990.1|97965.1|97993.4|97968.4|97986.2|97961.2|64
1655106150000|2022-06-13 07:42:30|97990.2|97965.2|97991.2|97966.2|97993.3|97968.3|97987|97962|61
1655106160000|2022-06-13 07:42:40|97991.5|97966.5|97991.3|97966.3|97996.6|97971.6|97989.7|97964.7|69
1655106170000|2022-06-13 07:42:50|97991.9|97966.9|98003.8|97978.8|98005|97980|97990.9|97965.9|67
1655106180000|2022-06-13 07:43:00|98003.6|97978.6|98003.4|97978.4|98005.9|97980.9|98001.3|97976.3|50
1655106190000|2022-06-13 07:43:10|98003.1|97978.1|97997.1|97972.1|98007.1|97982.1|97992.8|97967.8|61
1655106200000|2022-06-13 07:43:20|97996.6|97971.6|98012.7|97987.7|98013.1|97988.1|97994.1|97969.1|59
1655106210000|2022-06-13 07:43:30|98012.3|97987.3|98041.1|98016.1|98045.2|98020.2|98006.2|97981.2|72
1655106220000|2022-06-13 07:43:40|98041.2|98016.2|98033.4|98008.4|98046.2|98021.2|98031.9|98006.9|56
1655106230000|2022-06-13 07:43:50|98033.2|98008.2|98019.6|97994.6|98033.5|98008.5|98018.2|97993.2|65
1655106240000|2022-06-13 07:44:00|98019.7|97994.7|98019.5|97994.5|98020.4|97995.4|98013.4|97988.4|59
1655106250000|2022-06-13 07:44:10|98017.5|97992.5|97987|97962|98017.5|97992.5|97984.5|97959.5|62
1655106260000|2022-06-13 07:44:20|97986.9|97961.9|98001|97976|98004.1|97979.1|97983.8|97958.8|68
1655106270000|2022-06-13 07:44:30|98002.2|97977.2|98009.7|97984.7|98009.7|97984.7|97997.5|97972.5|64
1655106280000|2022-06-13 07:44:40|98008.1|97983.1|98017.5|97992.5|98021.2|97996.2|98007.2|97982.2|52
1655106290000|2022-06-13 07:44:50|98017.3|97992.3|98029.5|98004.5|98031.8|98006.8|98015.6|97990.6|63
1655106300000|2022-06-13 07:45:00|98032.3|98007.3|98034.3|98009.3|98036.4|98011.4|98026.1|98001.1|72
1655106310000|2022-06-13 07:45:10|98034.9|98009.9|98077.5|98052.5|98104.4|98068.3|98034.1|98009.1|70
1655106320000|2022-06-13 07:45:20|98077.9|98052.9|98075.7|98050.7|98082.7|98053.3|98066.9|98032.7|61
1655106330000|2022-06-13 07:45:30|98075.9|98050.9|98078.5|98053.5|98078.8|98053.8|98066.8|98041.8|56
1655106340000|2022-06-13 07:45:40|98077.9|98052.9|98087.5|98062.5|98087.6|98062.6|98077.9|98052.9|50
1655106350000|2022-06-13 07:45:50|98087.1|98062.1|98104.6|98079.6|98112.6|98087.6|98087.1|98062.1|63
1655106360000|2022-06-13 07:46:00|98104.9|98079.9|98097.6|98072.6|98106.8|98081.8|98096.7|98071.7|64
1655106370000|2022-06-13 07:46:10|98097.2|98072.2|98095.1|98070.1|98101.6|98076.6|98089.6|98064.6|58
1655106380000|2022-06-13 07:46:20|98092.8|98067.8|98098|98073|98098.6|98073.6|98092.7|98067.7|62
1655106390000|2022-06-13 07:46:30|98098.1|98073.1|98101|98076|98104.6|98079.6|98094.4|98069.4|49
1655106400000|2022-06-13 07:46:40|98100.8|98075.8|98101.8|98076.8|98102.8|98077.8|98100.8|98075.8|45
1655106410000|2022-06-13 07:46:50|98101.7|98076.7|98084.3|98059.3|98104.6|98079.6|98075.9|98050.9|60
1655106420000|2022-06-13 07:47:00|98085.3|98060.3|98089.9|98064.9|98100.5|98075.5|98085.1|98060.1|65
1655106430000|2022-06-13 07:47:10|98091.4|98066.4|98066.9|98041.9|98091.4|98066.4|98065.8|98040.8|54
1655106440000|2022-06-13 07:47:20|98069.3|98044.3|98058.2|98033.2|98073.3|98048.3|98055.3|98030.3|50
1655106450000|2022-06-13 07:47:30|98058.1|98033.1|98065|98040|98071.7|98046.7|98056.1|98031.1|57
1655106460000|2022-06-13 07:47:40|98066|98041|98069.1|98044.1|98069.2|98044.2|98063.8|98038.8|48
1655106470000|2022-06-13 07:47:50|98069.4|98044.4|98073.2|98048.2|98075.5|98050.5|98068.7|98043.7|28
1655106480000|2022-06-13 07:48:00|98073.1|98048.1|98070|98045|98079.9|98054.9|98069.9|98044.9|56
1655106490000|2022-06-13 07:48:10|98068.4|98043.4|98068.1|98043.1|98069.8|98044.8|98062|98037|60
1655106500000|2022-06-13 07:48:20|98068.3|98043.3|98082.6|98057.6|98086.4|98061.4|98067.3|98042.3|55
1655106510000|2022-06-13 07:48:30|98082.7|98057.7|98084|98059|98084|98059|98078.5|98053.5|53
1655106520000|2022-06-13 07:48:40|98083.7|98058.7|98081.4|98056.4|98093.6|98068.6|98078.3|98053.3|65
1655106530000|2022-06-13 07:48:50|98084.3|98059.3|98084.2|98059.2|98094.6|98069.6|98082.4|98057.4|72
1655106540000|2022-06-13 07:49:00|98082.6|98057.6|98080.6|98055.6|98083.7|98058.7|98068.6|98043.6|73
1655106550000|2022-06-13 07:49:10|98081.4|98056.4|98085.9|98060.9|98091.7|98066.7|98076.1|98051.1|69
1655106560000|2022-06-13 07:49:20|98085.6|98060.6|98093.2|98068.2|98095.9|98070.9|98085.6|98060.6|55
1655106570000|2022-06-13 07:49:30|98093|98068|98093.3|98068.3|98095.5|98070.5|98089.5|98064.5|55
1655106580000|2022-06-13 07:49:40|98102|98077|98121.1|98096.1|98125|98100|98096.6|98071.6|55
1655106590000|2022-06-13 07:49:50|98131|98106|98147.1|98122.1|98161.6|98136.6|98131|98106|65
1655106600000|2022-06-13 07:50:00|98147.6|98122.6|98153.8|98128.8|98156.4|98131.4|98147.6|98122.6|62
1655106610000|2022-06-13 07:50:10|98154.6|98129.6|98120.4|98095.4|98155.4|98130.4|98120.4|98095.4|73
1655106620000|2022-06-13 07:50:20|98122.4|98097.4|98140.7|98115.7|98141.9|98116.9|98118.5|98093.5|63
1655106630000|2022-06-13 07:50:30|98140.6|98115.6|98141.5|98116.5|98143.2|98118.2|98139.9|98114.9|49
1655106640000|2022-06-13 07:50:40|98141.2|98116.2|98131.7|98106.7|98142.5|98117.5|98129.8|98104.8|58
1655106650000|2022-06-13 07:50:50|98131.3|98106.3|98146|98121|98147.1|98122.1|98118.2|98093.2|65
1655106660000|2022-06-13 07:51:00|98147.7|98122.7|98212.6|98187.6|98220|98195|98142.7|98117.7|69
1655106670000|2022-06-13 07:51:10|98212.8|98187.8|98232|98207|98232|98207|98195.5|98170.5|74
1655106680000|2022-06-13 07:51:20|98230.6|98205.6|98238.9|98213.9|98243.8|98218.8|98230.5|98205.5|59
1655106690000|2022-06-13 07:51:30|98242.4|98217.4|98290.9|98265.9|98301.3|98266.9|98238.5|98213|66
1655106700000|2022-06-13 07:51:40|98290.4|98265.4|98255.7|98230.7|98290.4|98265.4|98249.7|98224.7|67
1655106710000|2022-06-13 07:51:50|98255.4|98230.4|98237.2|98212.2|98255.8|98230.8|98232.1|98200.8|71
1655106720000|2022-06-13 07:52:00|98238.5|98213.5|98209.9|98184.9|98238.5|98213.5|98203.1|98166.3|76
1655106730000|2022-06-13 07:52:10|98210.9|98185.9|98224.9|98199.9|98224.9|98199.9|98198.4|98173.4|66
1655106740000|2022-06-13 07:52:20|98225.1|98200.1|98206.4|98181.4|98226.2|98201.2|98198.2|98165.7|66
1655106750000|2022-06-13 07:52:30|98202.2|98177.2|98167.5|98142.5|98205.9|98177.2|98160.4|98135.4|79
1655106760000|2022-06-13 07:52:40|98170.9|98145.9|98157.1|98132.1|98178.2|98146.8|98153|98116.2|77
1655106770000|2022-06-13 07:52:50|98156.2|98131.2|98199|98174|98212.7|98176.7|98155.2|98120.7|75
1655106780000|2022-06-13 07:53:00|98199.4|98174.4|98196.8|98171.8|98200.1|98175.1|98194|98169|64
1655106790000|2022-06-13 07:53:10|98198|98173|98166.5|98141.5|98198|98173|98165.4|98140.4|60
1655106800000|2022-06-13 07:53:20|98166.7|98141.7|98172.7|98147.7|98188.9|98163.9|98166.7|98141.7|53
1655106810000|2022-06-13 07:53:30|98172.2|98147.2|98164.7|98139.7|98173.5|98148.5|98154.8|98129.8|73
1655106820000|2022-06-13 07:53:40|98163.4|98138.4|98164.7|98139.7|98166.5|98141.5|98161.6|98136.6|47
1655106830000|2022-06-13 07:53:50|98164.9|98139.9|98165.5|98140.5|98165.9|98140.9|98162.6|98137.6|43
1655106840000|2022-06-13 07:54:00|98164.6|98139.6|98155.8|98130.8|98165.5|98140.5|98149.8|98124.8|57
1655106850000|2022-06-13 07:54:10|98155.1|98130.1|98165.6|98140.6|98165.9|98140.9|98154|98129|59
1655106860000|2022-06-13 07:54:20|98166|98141|98151.5|98126.5|98169.1|98144.1|98149.7|98124.7|67
1655106870000|2022-06-13 07:54:30|98154.2|98129.2|98140.7|98115.7|98154.9|98129.9|98137.5|98112.5|68
1655106880000|2022-06-13 07:54:40|98140.5|98115.5|98137|98112|98141.3|98116.3|98135.7|98110.7|55
1655106890000|2022-06-13 07:54:50|98136.9|98111.9|98158.5|98133.5|98159.7|98134.7|98133.9|98108.9|73
1655106900000|2022-06-13 07:55:00|98157.9|98132.9|98159|98134|98168.1|98143.1|98157.5|98132.5|73
1655106910000|2022-06-13 07:55:10|98159.2|98134.2|98166.7|98141.7|98168.2|98143.2|98159.1|98134.1|55
1655106920000|2022-06-13 07:55:20|98166.4|98141.4|98167.6|98142.6|98180.2|98155.2|98165.4|98140.4|68
1655106930000|2022-06-13 07:55:30|98168.9|98143.9|98176.7|98151.7|98181.9|98156.9|98163|98138|69
1655106940000|2022-06-13 07:55:40|98176.2|98151.2|98180|98155|98195.9|98170.9|98175.2|98150.2|68
1655106950000|2022-06-13 07:55:50|98182|98157|98168.2|98143.2|98205.3|98165|98167.5|98142.5|69
1655106960000|2022-06-13 07:56:00|98166.6|98141.6|98159.8|98134.8|98167.5|98142.5|98144.9|98119.9|72
1655106970000|2022-06-13 07:56:10|98158.9|98133.9|98174.3|98149.3|98178.6|98153.6|98154.5|98129.5|74
1655106980000|2022-06-13 07:56:20|98175.1|98150.1|98190.1|98165.1|98190.1|98165.1|98163.3|98138.3|67
1655106990000|2022-06-13 07:56:30|98187.6|98162.6|98206.3|98181.3|98207.7|98182.7|98187.6|98162.6|71
1655107000000|2022-06-13 07:56:40|98206.9|98181.9|98191.8|98166.8|98206.9|98181.9|98189.3|98164.3|60
1655107010000|2022-06-13 07:56:50|98192|98167|98187|98162|98199.7|98174.7|98181.8|98156.8|56
1655107020000|2022-06-13 07:57:00|98189.5|98164.5|98198.2|98173.2|98199.3|98174.3|98186.2|98161.2|46
1655107030000|2022-06-13 07:57:10|98198.3|98173.3|98191.5|98166.5|98199.5|98174.5|98190.6|98165.6|36
1655107040000|2022-06-13 07:57:20|98190.3|98165.3|98187.1|98162.1|98194.1|98169.1|98186.6|98161.6|39
1655107050000|2022-06-13 07:57:30|98187.2|98162.2|98194.3|98169.3|98197.7|98172.7|98184.1|98159.1|62
1655107060000|2022-06-13 07:57:40|98194.1|98169.1|98185|98160|98194.3|98169.3|98179|98154|54
1655107070000|2022-06-13 07:57:50|98183.4|98158.4|98183.6|98158.6|98184|98159|98180.7|98155.7|38
1655107080000|2022-06-13 07:58:00|98183.9|98158.9|98181|98156|98183.9|98158.9|98178.7|98153.7|54
1655107090000|2022-06-13 07:58:10|98180.7|98155.7|98181.2|98156.2|98184.5|98159.5|98179.7|98154.7|39
1655107100000|2022-06-13 07:58:20|98180.7|98155.7|98228.4|98203.4|98229.4|98204.4|98173.8|98148.8|63
1655107110000|2022-06-13 07:58:30|98227.8|98202.8|98227.2|98202.2|98235.4|98210.4|98226.3|98201.3|64
1655107120000|2022-06-13 07:58:40|98229.7|98204.7|98214.7|98189.7|98230|98205|98213.8|98188.8|68
1655107130000|2022-06-13 07:58:50|98213.6|98188.6|98189|98164|98219.1|98194.1|98188.1|98163.1|54
1655107140000|2022-06-13 07:59:00|98190|98165|98191.2|98166.2|98198.9|98173.9|98187.6|98162.6|66
1655107150000|2022-06-13 07:59:10|98192.4|98167.4|98156.9|98131.9|98200.7|98167.4|98144.3|98119.3|79
1655107160000|2022-06-13 07:59:20|98155.9|98130.9|98161.8|98136.8|98168.4|98143.4|98135.1|98110.1|70
1655107170000|2022-06-13 07:59:30|98162.1|98137.1|98137.9|98112.9|98168.8|98143.8|98130.8|98105.8|73
1655107180000|2022-06-13 07:59:40|98137.1|98112.1|98135.8|98110.8|98180.7|98151.9|98133.9|98108.9|67
1655107190000|2022-06-13 07:59:50|98134.3|98109.3|98140.7|98115.7|98141.8|98116.8|98132.1|98107.1|52
1655107200000|2022-06-13 08:00:00|98140.8|98115.8|98130.1|98105.1|98144.9|98115.9|98122.8|98094|69
1655107210000|2022-06-13 08:00:10|98132.2|98107.2|98160.4|98135.4|98161.6|98136.6|98130.6|98105.6|73
1655107220000|2022-06-13 08:00:20|98160.9|98135.9|98175.7|98150.7|98177|98152|98158.7|98133.7|74
1655107230000|2022-06-13 08:00:30|98175.1|98150.1|98178|98153|98178.4|98153.4|98168.1|98143.1|69
1655107240000|2022-06-13 08:00:40|98176.9|98151.9|98175|98150|98180.6|98155.6|98171.3|98146.3|72
1655107250000|2022-06-13 08:00:50|98177.2|98152.2|98163|98138|98183.2|98158.2|98161.2|98136.2|67
1655107260000|2022-06-13 08:01:00|98162.6|98137.6|98173.1|98148.1|98174.1|98149.1|98159|98134|61
1655107270000|2022-06-13 08:01:10|98172.8|98147.8|98167.8|98142.8|98177|98152|98164|98139|66
1655107280000|2022-06-13 08:01:20|98167.9|98142.9|98174.1|98149.1|98179.5|98154.5|98167.9|98142.9|64
1655107290000|2022-06-13 08:01:30|98174.3|98149.3|98172.8|98147.8|98190.5|98165.5|98170.9|98145.9|60
1655107300000|2022-06-13 08:01:40|98172.9|98147.9|98183.4|98158.4|98184.7|98159.7|98170.5|98145.5|67
1655107310000|2022-06-13 08:01:50|98184.1|98159.1|98199.4|98174.4|98208.4|98183.4|98184.1|98159.1|55
1655107320000|2022-06-13 08:02:00|98199.3|98174.3|98214.9|98189.9|98218.6|98193.6|98198.5|98173.5|75
1655107330000|2022-06-13 08:02:10|98215.1|98190.1|98255|98230|98255|98230|98210.1|98185.1|74
1655107340000|2022-06-13 08:02:20|98255.2|98230.2|98242.9|98217.9|98262.2|98237.2|98242.9|98217.9|70
1655107350000|2022-06-13 08:02:30|98243.6|98218.6|98242.1|98217.1|98247.9|98222.9|98228|98203|74
1655107360000|2022-06-13 08:02:40|98242.5|98217.5|98237.2|98212.2|98259.7|98234.7|98236.5|98211.5|71
1655107370000|2022-06-13 08:02:50|98237.6|98212.6|98235.6|98210.6|98253.3|98228.3|98229.3|98204.3|73
1655107380000|2022-06-13 08:03:00|98236.6|98211.6|98240.1|98215.1|98251.3|98226.3|98229.4|98204.4|74
1655107390000|2022-06-13 08:03:10|98240.7|98215.7|98242.4|98217.4|98242.4|98217.4|98233|98208|63
1655107400000|2022-06-13 08:03:20|98242.3|98217.3|98249.8|98224.8|98250.1|98225.1|98239.2|98214.2|74
1655107410000|2022-06-13 08:03:30|98249.5|98224.5|98329.5|98304.5|98373.5|98348.5|98249.5|98224.5|74
1655107420000|2022-06-13 08:03:40|98329.4|98304.4|98346.7|98321.7|98346.7|98321.7|98329.4|98304.4|59
1655107430000|2022-06-13 08:03:50|98344.6|98319.6|98337.2|98312.2|98348.7|98323.7|98333.5|98308.5|68
1655107440000|2022-06-13 08:04:00|98337|98312|98340.2|98315.2|98349|98324|98332.4|98307.4|71
1655107450000|2022-06-13 08:04:10|98339.4|98314.4|98326.3|98301.3|98342.7|98317.7|98322.6|98289.7|70
1655107460000|2022-06-13 08:04:20|98325.9|98300.9|98317.7|98292.7|98328.7|98303.7|98316.8|98291.8|68
1655107470000|2022-06-13 08:04:30|98317.2|98292.2|98275.6|98250.6|98319.3|98294.3|98275.6|98250.6|73
1655107480000|2022-06-13 08:04:40|98275.9|98250.9|98267.5|98242.5|98280.9|98255.9|98266.4|98241.4|60
1655107490000|2022-06-13 08:04:50|98267.7|98242.7|98268.1|98243.1|98272.2|98247.2|98264|98239|62
1655107500000|2022-06-13 08:05:00|98268|98243|98267.7|98242.7|98269|98244|98259.3|98234.3|58
1655107510000|2022-06-13 08:05:10|98268.6|98243.6|98223.8|98198.8|98269.3|98244.3|98221.7|98196.7|65
1655107520000|2022-06-13 08:05:20|98223.4|98198.4|98226.6|98201.6|98232.1|98207.1|98215.9|98190.9|69
1655107530000|2022-06-13 08:05:30|98224.2|98199.2|98224.7|98199.7|98234|98209|98217.8|98192.8|66
1655107540000|2022-06-13 08:05:40|98224.9|98199.9|98228.8|98203.8|98238.9|98213.9|98224.2|98199.2|40
1655107550000|2022-06-13 08:05:50|98230.3|98205.3|98218.2|98193.2|98243.3|98218.3|98218.2|98193.2|50
1655107560000|2022-06-13 08:06:00|98216.4|98191.4|98227.6|98202.6|98234.3|98209.3|98208.3|98183.3|67
1655107570000|2022-06-13 08:06:10|98227.3|98202.3|98220.4|98195.4|98228.9|98203.9|98213.5|98188.5|48
1655107580000|2022-06-13 08:06:20|98219.5|98194.5|98238.6|98213.6|98264.7|98234.3|98211.9|98186.9|71
1655107590000|2022-06-13 08:06:30|98238.5|98213.5|98227.5|98202.5|98242|98217|98227.1|98202.1|61
1655107600000|2022-06-13 08:06:40|98227.4|98202.4|98210.2|98185.2|98234.7|98209.7|98199.3|98174.3|65
1655107610000|2022-06-13 08:06:50|98212.4|98187.4|98189.4|98164.4|98212.4|98187.4|98181|98156|71
1655107620000|2022-06-13 08:07:00|98186.9|98161.9|98167.1|98142.1|98197.1|98172.1|98166.6|98141.6|69
1655107630000|2022-06-13 08:07:10|98167|98142|98174.5|98149.5|98188.9|98163.9|98166|98141|70
1655107640000|2022-06-13 08:07:20|98172.1|98147.1|98158.1|98133.1|98172.1|98147.1|98148.2|98123.2|56
1655107650000|2022-06-13 08:07:30|98159.2|98134.2|98141|98116|98172.9|98147.9|98140.7|98115.7|70
1655107660000|2022-06-13 08:07:40|98141.2|98116.2|98117.9|98092.9|98149.2|98124.2|98111.1|98086.1|68
1655107670000|2022-06-13 08:07:50|98121.2|98096.2|98100.6|98075.6|98129|98104|98098.3|98073.3|70
1655107680000|2022-06-13 08:08:00|98101.4|98076.4|98099.1|98074.1|98111.3|98086.3|98089.6|98064.6|68
1655107690000|2022-06-13 08:08:10|98098.4|98073.4|98118.3|98093.3|98126.2|98101.2|98091.6|98066.6|72
1655107700000|2022-06-13 08:08:20|98120.4|98095.4|98152.5|98127.5|98161.5|98136.5|98119.3|98094.3|78
1655107710000|2022-06-13 08:08:30|98153.4|98128.4|98184|98159|98203.5|98170.1|98153.4|98128.4|74
1655107720000|2022-06-13 08:08:40|98179|98154|98167.2|98142.2|98184.5|98159.5|98163.4|98138.4|70
1655107730000|2022-06-13 08:08:50|98167|98142|98166.8|98141.8|98168.8|98143.8|98158.8|98133.8|69
1655107740000|2022-06-13 08:09:00|98167|98142|98160.8|98135.8|98169.2|98144.2|98158|98133|56
1655107750000|2022-06-13 08:09:10|98160.9|98135.9|98139.6|98114.6|98161.4|98136.4|98139.6|98114.6|72
1655107760000|2022-06-13 08:09:20|98134.8|98109.8|98163.9|98138.9|98170.9|98145.9|98127.8|98102.8|71
1655107770000|2022-06-13 08:09:30|98163|98138|98181|98156|98181.9|98156.9|98162|98125.2|70
1655107780000|2022-06-13 08:09:40|98181.2|98156.2|98179.8|98154.8|98192.7|98167.7|98176.1|98151.1|67
1655107790000|2022-06-13 08:09:50|98182|98157|98173.7|98148.7|98183|98158|98171.5|98146.5|64
1655107800000|2022-06-13 08:10:00|98173.6|98148.6|98178.8|98153.8|98179.2|98154.2|98170|98145|66
1655107810000|2022-06-13 08:10:10|98178.2|98153.2|98177.4|98152.4|98188.1|98163.1|98171.3|98146.3|61
1655107820000|2022-06-13 08:10:20|98177.5|98152.5|98184.9|98159.9|98190|98165|98176.4|98151.4|64
1655107830000|2022-06-13 08:10:30|98184.8|98159.8|98180.6|98155.6|98186.3|98161.3|98173.2|98148.2|58
1655107840000|2022-06-13 08:10:40|98180.4|98155.4|98182.1|98157.1|98186.6|98161.6|98176|98151|60
1655107850000|2022-06-13 08:10:50|98181.8|98156.8|98168.3|98143.3|98184.3|98159.3|98167.6|98142.6|50
1655107860000|2022-06-13 08:11:00|98168.1|98143.1|98162.1|98137.1|98168.6|98143.6|98154.2|98129.2|61
1655107870000|2022-06-13 08:11:10|98162.4|98137.4|98162.5|98137.5|98176.3|98151.3|98161.8|98136.8|68
1655107880000|2022-06-13 08:11:20|98162.9|98137.9|98168.7|98143.7|98168.7|98143.7|98160.8|98135.8|52
1655107890000|2022-06-13 08:11:30|98168.8|98143.8|98180.3|98155.3|98180.6|98155.6|98165.4|98140.4|63
1655107900000|2022-06-13 08:11:40|98180.4|98155.4|98161|98136|98182|98157|98160.6|98135.6|69
1655107910000|2022-06-13 08:11:50|98163.1|98138.1|98171.2|98146.2|98174.7|98149.7|98159.6|98134.6|67
1655107920000|2022-06-13 08:12:00|98171.6|98146.6|98163.8|98138.8|98172|98147|98162|98137|57
1655107930000|2022-06-13 08:12:10|98164.6|98139.6|98182|98132|98182|98146.8|98162.7|98132|56
1655107940000|2022-06-13 08:12:20|98182.4|98132.4|98168.4|98143.4|98182.4|98145.4|98162.4|98127.3|49
1655107950000|2022-06-13 08:12:30|98168|98143|98137.1|98112.1|98170.2|98143|98136|98099.3|57
1655107960000|2022-06-13 08:12:40|98138.7|98113.7|98129.8|98104.8|98152|98113.7|98128.5|98095.7|57
1655107970000|2022-06-13 08:12:50|98130|98105|98123.5|98098.5|98139.6|98105.1|98121.7|98089.6|60
1655107980000|2022-06-13 08:13:00|98123.7|98098.7|98123.9|98098.9|98129.6|98104.6|98122.4|98097.4|62
1655107990000|2022-06-13 08:13:10|98124|98099|98126|98101|98126.8|98101.8|98122.3|98097.3|58
1655108000000|2022-06-13 08:13:20|98126.5|98101.5|98132.6|98107.6|98134|98108.3|98120.4|98083.7|67
1655108010000|2022-06-13 08:13:30|98132.3|98107.3|98129.8|98104.8|98134.6|98109.6|98126.7|98101.7|62
1655108020000|2022-06-13 08:13:40|98127.8|98102.8|98148.2|98123.2|98152.7|98127.7|98126.6|98101.6|71
1655108030000|2022-06-13 08:13:50|98148|98123|98164.3|98139.3|98177|98152|98147.8|98122.8|73
1655108040000|2022-06-13 08:14:00|98164.6|98139.6|98189.7|98164.7|98189.7|98164.7|98156|98131|67
1655108050000|2022-06-13 08:14:10|98188.8|98163.8|98179.3|98154.3|98192.5|98167.5|98171.7|98146.7|72
1655108060000|2022-06-13 08:14:20|98181.7|98156.7|98187.7|98162.7|98206|98181|98181.7|98156.7|80
1655108070000|2022-06-13 08:14:30|98188.3|98163.3|98195.1|98170.1|98202.9|98177.9|98179.5|98154.5|68
1655108080000|2022-06-13 08:14:40|98191.6|98166.6|98207.6|98182.6|98212.1|98187.1|98187.2|98162.2|75
1655108090000|2022-06-13 08:14:50|98207.9|98182.9|98210.9|98185.9|98220|98195|98207.4|98182.4|64
1655108100000|2022-06-13 08:15:00|98210.1|98185.1|98212.1|98187.1|98213.7|98188.7|98205.8|98180.8|68
1655108110000|2022-06-13 08:15:10|98212.2|98187.2|98214.6|98189.6|98221.5|98196.5|98205.6|98180.6|68
1655108120000|2022-06-13 08:15:20|98213.2|98188.2|98223.4|98198.4|98223.4|98198.4|98210.3|98185.3|64
1655108130000|2022-06-13 08:15:30|98221.2|98196.2|98222.2|98197.2|98224.6|98199.6|98217.2|98192.2|58
1655108140000|2022-06-13 08:15:40|98221.3|98196.3|98189.7|98164.7|98221.3|98196.3|98187.6|98162.6|66
1655108150000|2022-06-13 08:15:50|98190.5|98165.5|98175.5|98150.5|98195|98170|98171.5|98144.6|62
1655108160000|2022-06-13 08:16:00|98175.9|98150.9|98153.5|98128.5|98178.5|98153.5|98148.8|98123.8|65
1655108170000|2022-06-13 08:16:10|98152.5|98127.5|98165.8|98140.8|98173.7|98148.7|98151.6|98126.6|54
1655108180000|2022-06-13 08:16:20|98166.2|98141.2|98177|98152|98177.1|98152.1|98163.3|98138.3|64
1655108190000|2022-06-13 08:16:30|98176.3|98151.3|98171.4|98146.4|98176.6|98151.6|98170.9|98145.9|48
1655108200000|2022-06-13 08:16:40|98171.6|98146.6|98188|98163|98189.4|98164.4|98171.6|98146.6|54
1655108210000|2022-06-13 08:16:50|98187.9|98162.9|98196.9|98171.9|98196.9|98171.9|98179.5|98154.5|52
1655108220000|2022-06-13 08:17:00|98220.4|98195.4|98224.7|98199.7|98257.7|98223.6|98217.5|98192.5|71
1655108230000|2022-06-13 08:17:10|98227.5|98202.5|98210|98185|98232.5|98207.5|98210|98185|67
1655108240000|2022-06-13 08:17:20|98202.3|98177.3|98206.3|98181.3|98212.3|98187.3|98196.4|98171.4|63
1655108250000|2022-06-13 08:17:30|98206.8|98181.8|98201.6|98176.6|98208.6|98183.6|98199.4|98174.4|46
1655108260000|2022-06-13 08:17:40|98201.4|98176.4|98210|98185|98229.7|98192.3|98200.7|98175.7|67
1655108270000|2022-06-13 08:17:50|98210.2|98185.2|98196.2|98171.2|98211|98186|98195.6|98170.6|59
1655108280000|2022-06-13 08:18:00|98196.4|98171.4|98199.7|98174.7|98204.3|98179.3|98188.8|98163.8|79
1655108290000|2022-06-13 08:18:10|98199.1|98174.1|98225.5|98200.5|98229.2|98204.2|98199.1|98174.1|73
1655108300000|2022-06-13 08:18:20|98225.4|98200.4|98220|98195|98229.3|98204.3|98218.8|98193.8|76
1655108310000|2022-06-13 08:18:30|98220.2|98195.2|98252.2|98227.2|98252.2|98227.2|98219.3|98194.3|72
1655108320000|2022-06-13 08:18:40|98253.9|98228.9|98251.4|98226.4|98266.9|98241.9|98249.5|98224.5|60
1655108330000|2022-06-13 08:18:50|98253.1|98228.1|98269.8|98244.8|98272.8|98247.8|98248.8|98223.8|73
1655108340000|2022-06-13 08:19:00|98270.8|98245.8|98271|98246|98274|98249|98264.5|98239.5|64
1655108350000|2022-06-13 08:19:10|98270.6|98245.6|98227.3|98202.3|98318.6|98245.6|98208.8|98121.8|77
1655108360000|2022-06-13 08:19:20|98226.9|98201.9|98212.8|98187.8|98226.9|98201.9|98210.4|98185.4|60
1655108370000|2022-06-13 08:19:30|98212.7|98187.7|98214.1|98189.1|98215.2|98190.2|98202.5|98177.5|58
1655108380000|2022-06-13 08:19:40|98212.9|98187.9|98236.3|98211.3|98247.5|98222.5|98212.9|98187.9|69
1655108390000|2022-06-13 08:19:50|98233|98208|98244|98219|98253.6|98228.6|98223.3|98198.3|74
1655108400000|2022-06-13 08:20:00|98243|98218|98231.6|98206.6|98247|98218|98221.3|98196.3|70
1655108410000|2022-06-13 08:20:10|98232.9|98207.9|98217.2|98192.2|98236.7|98211.7|98217.1|98192.1|72
1655108420000|2022-06-13 08:20:20|98216.9|98191.9|98211.1|98186.1|98237.2|98200.9|98209.9|98184.4|69
1655108430000|2022-06-13 08:20:30|98210.9|98185.9|98210.4|98185.4|98224.5|98199.5|98209.9|98184.9|72
1655108440000|2022-06-13 08:20:40|98210.2|98185.2|98222.2|98197.2|98222.5|98197.5|98209.8|98184.8|72
1655108450000|2022-06-13 08:20:50|98221.8|98196.8|98231.5|98206.5|98236.7|98211.7|98221.8|98196.8|58
1655108460000|2022-06-13 08:21:00|98231.2|98206.2|98229.2|98204.2|98237.2|98212.2|98223.5|98198.5|73
1655108470000|2022-06-13 08:21:10|98229|98204|98225.5|98200.5|98229.3|98204.3|98221.3|98196.3|61
1655108480000|2022-06-13 08:21:20|98225.2|98200.2|98260.7|98235.7|98261.8|98236.8|98216.7|98191.7|72
1655108490000|2022-06-13 08:21:30|98258.9|98233.9|98257.8|98232.8|98263.1|98238.1|98239.2|98214.2|66
1655108500000|2022-06-13 08:21:40|98257.7|98232.7|98262.3|98237.3|98262.8|98237.8|98255.1|98230.1|62
1655108510000|2022-06-13 08:21:50|98262.4|98237.4|98263.3|98238.3|98265.3|98240.3|98260.1|98235.1|48
1655108520000|2022-06-13 08:22:00|98261.1|98236.1|98254.5|98229.5|98264.1|98239.1|98248|98223|74
1655108530000|2022-06-13 08:22:10|98253.5|98228.5|98262.5|98237.5|98270.5|98245.5|98252|98227|66
1655108540000|2022-06-13 08:22:20|98265.1|98240.1|98254.6|98229.6|98267.3|98242.3|98250.3|98225.3|75
1655108550000|2022-06-13 08:22:30|98253.6|98228.6|98253.4|98228.4|98265.4|98240.4|98253.4|98228.4|61
1655108560000|2022-06-13 08:22:40|98249.9|98224.9|98253.4|98228.4|98258.7|98233.7|98248.6|98223.6|63
1655108570000|2022-06-13 08:22:50|98254.8|98229.8|98251.7|98226.7|98262.2|98237.2|98248.4|98223.4|62
1655108580000|2022-06-13 08:23:00|98251.8|98226.8|98244.5|98219.5|98259|98234|98244.2|98219.2|56
1655108590000|2022-06-13 08:23:10|98244.3|98219.3|98299.6|98274.6|98299.6|98274.6|98241.3|98216.3|65
1655108600000|2022-06-13 08:23:20|98307.4|98282.4|98287.6|98262.6|98315.3|98290.3|98287.6|98262.6|75
1655108610000|2022-06-13 08:23:30|98288|98263|98223.5|98198.5|98288|98263|98220.4|98195.4|69
1655108620000|2022-06-13 08:23:40|98225.8|98200.8|98215.7|98190.7|98233.9|98208.9|98213.3|98188.3|72
1655108630000|2022-06-13 08:23:50|98215.9|98190.9|98239.7|98214.7|98241.3|98216.3|98212.2|98187.2|56
1655108640000|2022-06-13 08:24:00|98234.8|98209.8|98219|98194|98234.8|98209.8|98217.4|98192.4|63
1655108650000|2022-06-13 08:24:10|98218.7|98193.7|98200.1|98175.1|98223.8|98198.8|98198.8|98173.8|67
1655108660000|2022-06-13 08:24:20|98200|98175|98184.2|98159.2|98200|98175|98183.5|98158.5|62
1655108670000|2022-06-13 08:24:30|98184.1|98159.1|98187.8|98162.8|98191.6|98166.6|98182.3|98157.3|71
1655108680000|2022-06-13 08:24:40|98188.4|98163.4|98174.4|98149.4|98188.4|98163.4|98173.8|98148.8|64
1655108690000|2022-06-13 08:24:50|98174.7|98149.7|98185.7|98160.7|98186.5|98161.5|98174.7|98149.7|60
1655108700000|2022-06-13 08:25:00|98185.6|98160.6|98167.8|98142.8|98194.7|98169.7|98165.8|98140.8|62
1655108710000|2022-06-13 08:25:10|98163.9|98138.9|98174.4|98149.4|98176.7|98151.7|98163.9|98138.9|60
1655108720000|2022-06-13 08:25:20|98167.7|98142.7|98160.1|98135.1|98171.6|98146.6|98156.6|98131.6|58
1655108730000|2022-06-13 08:25:30|98159.7|98134.7|98157.9|98132.9|98169.3|98144.3|98154.5|98129.5|72
1655108740000|2022-06-13 08:25:40|98157.4|98132.4|98148.2|98123.2|98160.9|98135.9|98145.9|98120.9|53
1655108750000|2022-06-13 08:25:50|98148.4|98123.4|98137.6|98112.6|98150.9|98125.9|98136.7|98111.7|53
1655108760000|2022-06-13 08:26:00|98134.6|98109.6|98130.2|98105.2|98138.5|98113.5|98125.9|98100.9|56
1655108770000|2022-06-13 08:26:10|98131.1|98106.1|98113.8|98088.8|98133|98108|98110.7|98085.7|63
1655108780000|2022-06-13 08:26:20|98114|98089|98114.8|98089.8|98116.8|98091.8|98112.5|98087.5|55
1655108790000|2022-06-13 08:26:30|98115|98090|98117.8|98092.8|98120|98095|98113.3|98088.3|58
1655108800000|2022-06-13 08:26:40|98118.3|98093.3|98116.8|98091.8|98127.6|98102.6|98115.6|98090.6|63
1655108810000|2022-06-13 08:26:50|98116.4|98091.4|98111.8|98086.8|98116.4|98091.4|98110.3|98085.3|62
1655108820000|2022-06-13 08:27:00|98111|98086|98116|98091|98119.1|98094.1|98111|98086|60
1655108830000|2022-06-13 08:27:10|98115.9|98090.9|98113.7|98088.7|98118.9|98093.9|98112|98087|50
1655108840000|2022-06-13 08:27:20|98114.8|98089.8|98094.6|98069.6|98114.8|98089.8|98094|98069|67
1655108850000|2022-06-13 08:27:30|98093.6|98068.6|98094.3|98069.3|98103|98078|98092.8|98067.8|56
1655108860000|2022-06-13 08:27:40|98095.8|98070.8|98083.9|98058.9|98096.2|98071.2|98082.5|98057.5|58
1655108870000|2022-06-13 08:27:50|98083.7|98058.7|98063|98038|98084.1|98059.1|98060.9|98035.9|54
1655108880000|2022-06-13 08:28:00|98063.7|98038.7|98071.2|98046.2|98071.7|98046.7|98063.3|98038.3|72
1655108890000|2022-06-13 08:28:10|98071.3|98046.3|98052.2|98027.2|98073.8|98048.8|98052.2|98027.2|59
1655108900000|2022-06-13 08:28:20|98053|98028|98045.3|98020.3|98055|98030|98030.3|98005.3|67
1655108910000|2022-06-13 08:28:30|98042|98017|98039|98014|98045.4|98020.4|98037.8|98012.8|64
1655108920000|2022-06-13 08:28:40|98040|98015|98035.5|98010.5|98040.2|98015.2|98029.1|98004.1|70
1655108930000|2022-06-13 08:28:50|98035.1|98010.1|98052.9|98027.9|98052.9|98027.9|98035.1|98010.1|61
1655108940000|2022-06-13 08:29:00|98053.4|98028.4|98054.3|98029.3|98058.6|98033.6|98053.4|98028.4|67
1655108950000|2022-06-13 08:29:10|98054.4|98029.4|98078|98053|98079.6|98054.6|98053.4|98028.4|61
1655108960000|2022-06-13 08:29:20|98077.7|98052.7|98074.5|98049.5|98080|98055|98073.7|98048.7|64
1655108970000|2022-06-13 08:29:30|98076.3|98051.3|98115.2|98090.2|98118.7|98093.7|98076.3|98051.3|75
1655108980000|2022-06-13 08:29:40|98114.8|98089.8|98082|98057|98114.8|98089.8|98081.6|98056.6|70
1655108990000|2022-06-13 08:29:50|98081.5|98056.5|98089.9|98064.9|98091.9|98066.9|98076.6|98051.6|67
1655109000000|2022-06-13 08:30:00|98090|98065|98102.6|98077.6|98106|98081|98090|98065|67
1655109010000|2022-06-13 08:30:10|98103.4|98078.4|98112.5|98087.5|98125.5|98100.5|98103.4|98078.4|70
1655109020000|2022-06-13 08:30:20|98114.5|98089.5|98121|98096|98130.4|98105.4|98108.3|98083.3|73
1655109030000|2022-06-13 08:30:30|98121.3|98096.3|98129.2|98104.2|98138.6|98113.6|98119|98094|77
1655109040000|2022-06-13 08:30:40|98129.5|98104.5|98126.2|98101.2|98129.5|98104.5|98098.7|98073.7|72
1655109050000|2022-06-13 08:30:50|98129.7|98104.7|98120.1|98095.1|98129.7|98104.7|98105.5|98080.5|69
1655109060000|2022-06-13 08:31:00|98118.4|98093.4|98115.2|98090.2|98136.3|98111.3|98114.2|98089.2|68
1655109070000|2022-06-13 08:31:10|98115.3|98090.3|98111.8|98086.8|98122|98097|98105.4|98080.4|74
1655109080000|2022-06-13 08:31:20|98110.9|98085.9|98107.3|98082.3|98113.7|98088.7|98107.2|98082.2|55
1655109090000|2022-06-13 08:31:30|98106.8|98081.8|98097.1|98072.1|98107.8|98082.8|98093.3|98068.3|62
1655109100000|2022-06-13 08:31:40|98097.2|98072.2|98088.6|98063.6|98098|98073|98076.5|98051.5|61
1655109110000|2022-06-13 08:31:50|98088.4|98063.4|98061.5|98036.5|98090.8|98065.8|98061.5|98036.5|69
1655109120000|2022-06-13 08:32:00|98060.6|98035.6|98079.3|98054.3|98079.3|98054.3|98059.7|98034.7|64
1655109130000|2022-06-13 08:32:10|98076.7|98051.7|98060.6|98035.6|98076.7|98051.7|98060.6|98035.6|70
1655109140000|2022-06-13 08:32:20|98060.3|98035.3|98060.1|98035.1|98066.9|98041.9|98059.6|98034.6|68
1655109150000|2022-06-13 08:32:30|98059.6|98034.6|98056.5|98031.5|98062.5|98037.5|98055|98030|57
1655109160000|2022-06-13 08:32:40|98056.6|98031.6|98037.3|98012.3|98057.2|98032.2|98036.2|98011.2|61
1655109170000|2022-06-13 08:32:50|98037.7|98012.7|98033.7|98008.7|98042.5|98017.5|98032.9|98007.9|54
1655109180000|2022-06-13 08:33:00|98036.4|98011.4|98026|98001|98037.5|98012.5|98020|97995|68
1655109190000|2022-06-13 08:33:10|98025.3|98000.3|98052.7|98027.7|98060.8|98035.8|98025.3|98000.3|73
1655109200000|2022-06-13 08:33:20|98053.8|98028.8|98074.1|98049.1|98074.3|98049.3|98053.8|98028.8|70
1655109210000|2022-06-13 08:33:30|98073.1|98048.1|98093.6|98068.6|98102.2|98077.2|98073.1|98048.1|65
1655109220000|2022-06-13 08:33:40|98093.8|98068.8|98088.9|98063.9|98097.8|98072.8|98085.9|98060.9|67
1655109230000|2022-06-13 08:33:50|98088.4|98063.4|98087.1|98062.1|98090.3|98065.3|98087.1|98062.1|45
1655109240000|2022-06-13 08:34:00|98087.2|98062.2|98080.4|98055.4|98087.7|98062.7|98078.3|98053.3|53
1655109250000|2022-06-13 08:34:10|98080.3|98055.3|98080.8|98055.8|98092.6|98067.6|98072.7|98047.7|65
1655109260000|2022-06-13 08:34:20|98080.6|98055.6|98081|98056|98083.2|98058.2|98076.4|98051.4|65
1655109270000|2022-06-13 08:34:30|98082.1|98057.1|98094|98069|98097|98072|98081.5|98056.5|65
1655109280000|2022-06-13 08:34:40|98094.8|98069.8|98091.2|98066.2|98094.9|98069.9|98087.6|98062.6|58
1655109290000|2022-06-13 08:34:50|98091.1|98066.1|98090.3|98065.3|98103.8|98078.8|98087.6|98062.6|58
1655109300000|2022-06-13 08:35:00|98090.4|98065.4|98101.4|98076.4|98108.9|98083.9|98090.4|98065.4|60
1655109310000|2022-06-13 08:35:10|98101.3|98076.3|98102.3|98077.3|98109.8|98084.8|98100.1|98075.1|60
1655109320000|2022-06-13 08:35:20|98100.9|98075.9|98105.4|98080.4|98108.4|98083.4|98100.9|98075.9|47
1655109330000|2022-06-13 08:35:30|98105.7|98080.7|98097.2|98072.2|98105.7|98080.7|98092.3|98067.3|54
1655109340000|2022-06-13 08:35:40|98097.8|98072.8|98100.3|98075.3|98100.6|98075.6|98095|98070|41
1655109350000|2022-06-13 08:35:50|98099.8|98074.8|98088|98063|98100.6|98075.6|98074.7|98049.7|54
1655109360000|2022-06-13 08:36:00|98087.5|98062.5|98101|98076|98101|98076|98086.3|98061.3|63
1655109370000|2022-06-13 08:36:10|98101.4|98076.4|98108.8|98083.8|98109.9|98084.9|98098.4|98073.4|57
1655109380000|2022-06-13 08:36:20|98108.7|98083.7|98113.3|98088.3|98129.5|98104.5|98107.9|98082.9|70
1655109390000|2022-06-13 08:36:30|98114.3|98089.3|98116.1|98091.1|98120.8|98095.8|98107.4|98082.4|66
1655109400000|2022-06-13 08:36:40|98117.8|98092.8|98116.7|98091.7|98118.3|98093.3|98105.6|98080.6|63
1655109410000|2022-06-13 08:36:50|98115.9|98090.9|98114.9|98089.9|98121.9|98096.9|98112.5|98087.5|60
1655109420000|2022-06-13 08:37:00|98114.5|98089.5|98110.5|98085.5|98119.5|98094.5|98104.3|98079.3|60
1655109430000|2022-06-13 08:37:10|98110|98085|98123.6|98098.6|98123.6|98098.6|98107.1|98082.1|54
1655109440000|2022-06-13 08:37:20|98123.9|98098.9|98119.7|98094.7|98125.5|98100.5|98118|98093|56
1655109450000|2022-06-13 08:37:30|98118.7|98093.7|98124.7|98099.7|98126.5|98101.5|98113.5|98088.5|58
1655109460000|2022-06-13 08:37:40|98124.3|98099.3|98125.6|98100.6|98132.4|98107.4|98123.3|98098.3|70
1655109470000|2022-06-13 08:37:50|98125.1|98100.1|98128.3|98103.3|98134.8|98109.8|98122.4|98097.4|57
1655109480000|2022-06-13 08:38:00|98128.4|98103.4|98139.4|98114.4|98139.4|98114.4|98124.6|98099.6|56
1655109490000|2022-06-13 08:38:10|98141.8|98116.8|98141.1|98116.1|98141.8|98116.8|98120.8|98095.8|62
1655109500000|2022-06-13 08:38:20|98140.9|98115.9|98138.5|98113.5|98149.9|98124.9|98136.5|98111.5|66
1655109510000|2022-06-13 08:38:30|98135.9|98110.9|98142.6|98117.6|98156.9|98131.9|98135.8|98110.8|64
1655109520000|2022-06-13 08:38:40|98146|98121|98151.4|98126.4|98161|98136|98146|98121|68
1655109530000|2022-06-13 08:38:50|98151.1|98126.1|98145|98120|98158.7|98133.7|98144.2|98119.2|74
1655109540000|2022-06-13 08:39:00|98144.1|98119.1|98118.3|98093.3|98147.1|98122.1|98108.1|98083.1|60
1655109550000|2022-06-13 08:39:10|98119.4|98094.4|98120.1|98095.1|98125.8|98100.8|98105.2|98080.2|72
1655109560000|2022-06-13 08:39:20|98120.4|98095.4|98116.1|98091.1|98127.1|98102.1|98109.3|98084.3|61
1655109570000|2022-06-13 08:39:30|98117.5|98092.5|98125.2|98100.2|98126.6|98101.6|98117.5|98092.5|54
1655109580000|2022-06-13 08:39:40|98125.3|98100.3|98130|98105|98131|98106|98125.3|98100.3|55
1655109590000|2022-06-13 08:39:50|98129.3|98104.3|98122.2|98097.2|98130.3|98105.3|98119.9|98094.9|55
1655109600000|2022-06-13 08:40:00|98122.9|98097.9|98113.7|98088.7|98123|98098|98100.2|98075.2|67
1655109610000|2022-06-13 08:40:10|98114.5|98089.5|98102.3|98077.3|98116|98091|98097.3|98072.3|56
1655109620000|2022-06-13 08:40:20|98104.4|98079.4|98085.6|98060.6|98105|98080|98079.1|98054.1|66
1655109630000|2022-06-13 08:40:30|98088.2|98063.2|98084.6|98059.6|98090|98065|98082.7|98057.7|67
1655109640000|2022-06-13 08:40:40|98085.7|98060.7|98084.3|98059.3|98087.8|98062.8|98080.7|98055.7|60
1655109650000|2022-06-13 08:40:50|98083.9|98058.9|98086.9|98061.9|98087.2|98062.2|98078.1|98053.1|60
1655109660000|2022-06-13 08:41:00|98084.6|98059.6|98076.5|98051.5|98087.4|98062.4|98076.1|98051.1|64
1655109670000|2022-06-13 08:41:10|98075.4|98050.4|98055.4|98030.4|98076.6|98051.6|98055.4|98030.4|72
1655109680000|2022-06-13 08:41:20|98055.6|98030.6|98069.1|98044.1|98070.7|98045.7|98054.2|98029.2|71
1655109690000|2022-06-13 08:41:30|98069.3|98044.3|98068.7|98043.7|98069.6|98044.6|98048.9|98023.9|69
1655109700000|2022-06-13 08:41:40|98069.5|98044.5|98062.3|98037.3|98071|98046|98048.1|98023.1|69
1655109710000|2022-06-13 08:41:50|98063.8|98038.8|98078.2|98053.2|98079|98054|98063|98038|67
1655109720000|2022-06-13 08:42:00|98078.5|98053.5|98080.2|98055.2|98082.6|98057.6|98075.1|98050.1|67
1655109730000|2022-06-13 08:42:10|98080.1|98055.1|98081.9|98056.9|98085.8|98060.8|98078.8|98053.8|57
1655109740000|2022-06-13 08:42:20|98081.8|98056.8|98091.9|98066.9|98093.3|98068.3|98081.6|98056.6|61
1655109750000|2022-06-13 08:42:30|98091.8|98066.8|98113.7|98088.7|98116.9|98091.9|98091.8|98066.8|78
1655109760000|2022-06-13 08:42:40|98107.3|98082.3|98114|98089|98125|98100|98102.7|98077.7|74
1655109770000|2022-06-13 08:42:50|98114.3|98089.3|98111.1|98086.1|98124.4|98099.4|98107.5|98082.5|63
1655109780000|2022-06-13 08:43:00|98111.3|98086.3|98124.4|98099.4|98125.5|98100.5|98111.3|98086.3|64
1655109790000|2022-06-13 08:43:10|98123.8|98098.8|98124.1|98099.1|98124.8|98099.8|98112|98087|65
1655109800000|2022-06-13 08:43:20|98124|98099|98135.1|98110.1|98140.4|98115.4|98124|98099|64
1655109810000|2022-06-13 08:43:30|98135|98110|98130.3|98105.3|98150.8|98125.8|98127.1|98102.1|73
1655109820000|2022-06-13 08:43:40|98131|98106|98141.1|98116.1|98142.8|98117.8|98128.9|98103.9|63
1655109830000|2022-06-13 08:43:50|98142.6|98117.6|98148.2|98123.2|98153.4|98128.4|98142.6|98117.6|65
1655109840000|2022-06-13 08:44:00|98148.1|98123.1|98149.4|98124.4|98150.5|98125.5|98144.9|98119.9|62
1655109850000|2022-06-13 08:44:10|98150|98125|98113.9|98088.9|98150|98125|98113.3|98088.3|63
1655109860000|2022-06-13 08:44:20|98102|98077|98115.7|98090.7|98117.3|98092.3|98092.3|98067.3|73
1655109870000|2022-06-13 08:44:30|98115.8|98090.8|98108.6|98083.6|98120.7|98095.7|98104.2|98079.2|59
1655109880000|2022-06-13 08:44:40|98107.7|98082.7|98106.1|98081.1|98110.1|98085.1|98101.1|98076.1|63
1655109890000|2022-06-13 08:44:50|98106.5|98081.5|98106.1|98081.1|98113.5|98088.5|98098.4|98073.4|67
1655109900000|2022-06-13 08:45:00|98106.9|98081.9|98128.2|98103.2|98128.3|98103.3|98106.9|98081.9|71
1655109910000|2022-06-13 08:45:10|98128|98103|98127.2|98102.2|98137.4|98112.4|98123.1|98098.1|60
1655109920000|2022-06-13 08:45:20|98128.8|98103.8|98143.9|98118.9|98143.9|98118.9|98110.6|98085.6|70
1655109930000|2022-06-13 08:45:30|98144.4|98119.4|98128.5|98103.5|98144.4|98119.4|98127.8|98102.8|64
1655109940000|2022-06-13 08:45:40|98131.7|98106.7|98140.1|98115.1|98141.8|98116.8|98130.4|98105.4|67
1655109950000|2022-06-13 08:45:50|98142.9|98117.9|98141.3|98116.3|98150.9|98125.9|98138.3|98113.3|64
1655109960000|2022-06-13 08:46:00|98141.4|98116.4|98145.7|98120.7|98148.4|98123.4|98133.5|98108.5|70
1655109970000|2022-06-13 08:46:10|98145.9|98120.9|98142.9|98117.9|98150.4|98125.4|98140.6|98115.6|69
1655109980000|2022-06-13 08:46:20|98142.8|98117.8|98133|98108|98144|98119|98127.1|98102.1|59
1655109990000|2022-06-13 08:46:30|98132.9|98107.9|98125.4|98100.4|98133.1|98108.1|98124.3|98099.3|52
1655110000000|2022-06-13 08:46:40|98124.3|98099.3|98108|98083|98125.9|98100.9|98106.7|98081.7|64
1655110010000|2022-06-13 08:46:50|98109.2|98084.2|98109.8|98084.8|98118|98093|98101.1|98076.1|59
1655110020000|2022-06-13 08:47:00|98111.3|98086.3|98118.2|98093.2|98123.3|98098.3|98108.5|98083.5|61
1655110030000|2022-06-13 08:47:10|98117.6|98092.6|98153|98128|98175|98150|98117.6|98092.6|74
1655110040000|2022-06-13 08:47:20|98152.7|98127.7|98132.3|98107.3|98154.4|98129.4|98128.8|98103.8|67
1655110050000|2022-06-13 08:47:30|98132.2|98107.2|98128|98103|98134|98109|98123.5|98098.5|72
1655110060000|2022-06-13 08:47:40|98128.1|98103.1|98117.9|98092.9|98128.1|98103.1|98113.2|98088.2|53
1655110070000|2022-06-13 08:47:50|98118.9|98093.9|98112.1|98087.1|98118.9|98093.9|98104|98079|65
1655110080000|2022-06-13 08:48:00|98113.6|98088.6|98143.8|98118.8|98145.2|98120.2|98113.6|98088.6|67
1655110090000|2022-06-13 08:48:10|98143.9|98118.9|98147|98122|98147|98122|98133.7|98108.7|66
1655110100000|2022-06-13 08:48:20|98145.1|98120.1|98154|98129|98154|98129|98136.7|98111.7|67
1655110110000|2022-06-13 08:48:30|98156.5|98131.5|98169|98144|98178.9|98153.9|98156.5|98131.5|71
1655110120000|2022-06-13 08:48:40|98169.7|98144.7|98158.5|98133.5|98173.6|98148.6|98152|98127|74
1655110130000|2022-06-13 08:48:50|98157.3|98132.3|98150.2|98125.2|98158.5|98133.5|98148.8|98123.8|63
1655110140000|2022-06-13 08:49:00|98150.5|98125.5|98144|98119|98151.3|98126.3|98142.5|98117.5|71
1655110150000|2022-06-13 08:49:10|98144.7|98119.7|98150.1|98125.1|98161.2|98136.2|98144.7|98119.7|57
1655110160000|2022-06-13 08:49:20|98150|98125|98155.6|98130.6|98156|98131|98146.2|98121.2|45
1655110170000|2022-06-13 08:49:30|98155.7|98130.7|98158.5|98133.5|98160.4|98135.4|98155|98130|40
1655110180000|2022-06-13 08:49:40|98156.9|98131.9|98144.5|98119.5|98160.3|98135.3|98144.5|98119.5|49
1655110190000|2022-06-13 08:49:50|98144|98119|98124.7|98099.7|98146.1|98121.1|98117.7|98092.7|54
1655110200000|2022-06-13 08:50:00|98124.5|98099.5|98124|98099|98136.3|98111.3|98120.5|98095.5|61
1655110210000|2022-06-13 08:50:10|98123.3|98098.3|98114.2|98089.2|98125.4|98100.4|98113.8|98088.8|52
1655110220000|2022-06-13 08:50:20|98114.4|98089.4|98102.8|98077.8|98114.7|98089.7|98098.6|98073.6|51
1655110230000|2022-06-13 08:50:30|98102.9|98077.9|98089|98064|98104.3|98079.3|98085.8|98060.8|60
1655110240000|2022-06-13 08:50:40|98088.2|98063.2|98092.1|98067.1|98094.9|98069.9|98088.2|98063.2|63
1655110250000|2022-06-13 08:50:50|98092.3|98067.3|98100|98075|98101|98076|98084.7|98059.7|64
1655110260000|2022-06-13 08:51:00|98099.3|98074.3|98126.5|98101.5|98127.5|98102.5|98094.2|98069.2|73
1655110270000|2022-06-13 08:51:10|98127.5|98102.5|98122.1|98097.1|98128|98103|98115.5|98090.5|69
1655110280000|2022-06-13 08:51:20|98127.1|98102.1|98125.9|98100.9|98127.8|98102.8|98122.6|98097.6|58
1655110290000|2022-06-13 08:51:30|98126.1|98101.1|98115.6|98090.6|98127|98102|98115.6|98090.6|46
1655110300000|2022-06-13 08:51:40|98116.1|98091.1|98114.6|98089.6|98119.5|98094.5|98108.3|98083.3|53
1655110310000|2022-06-13 08:51:50|98119.5|98094.5|98110.3|98085.3|98127.2|98102.2|98104.1|98079.1|73
1655110320000|2022-06-13 08:52:00|98110|98085|98123.5|98098.5|98134.5|98109.5|98093.8|98068.8|69
1655110330000|2022-06-13 08:52:10|98123.8|98098.8|98127.6|98102.6|98128.3|98103.3|98123.6|98098.6|57
1655110340000|2022-06-13 08:52:20|98127.7|98102.7|98128.6|98103.6|98131|98106|98125.9|98100.9|62
1655110350000|2022-06-13 08:52:30|98127.9|98102.9|98127.6|98102.6|98128.8|98103.8|98118.7|98093.7|56
1655110360000|2022-06-13 08:52:40|98127.5|98102.5|98133.1|98108.1|98135|98110|98124|98099|54
1655110370000|2022-06-13 08:52:50|98135.1|98110.1|98146.1|98121.1|98146.1|98121.1|98134.5|98109.5|72
1655110380000|2022-06-13 08:53:00|98148.4|98123.4|98149.7|98124.7|98150.8|98125.8|98143.3|98118.3|64
1655110390000|2022-06-13 08:53:10|98151.4|98126.4|98148.9|98123.9|98155.4|98130.4|98148.9|98123.9|50
1655110400000|2022-06-13 08:53:20|98149.1|98124.1|98147.2|98122.2|98149.1|98124.1|98142.3|98117.3|48
1655110410000|2022-06-13 08:53:30|98148.2|98123.2|98163.6|98138.6|98164.2|98139.2|98138.8|98113.8|67
1655110420000|2022-06-13 08:53:40|98164.6|98139.6|98158.3|98133.3|98165.8|98140.8|98157.9|98132.9|52
1655110430000|2022-06-13 08:53:50|98158.1|98133.1|98165.6|98140.6|98166.3|98141.3|98158|98133|52
1655110440000|2022-06-13 08:54:00|98164.9|98139.9|98151.5|98126.5|98164.9|98139.9|98146.7|98121.7|59
1655110450000|2022-06-13 08:54:10|98151|98126|98151.2|98126.2|98152.4|98127.4|98147.9|98122.9|55
1655110460000|2022-06-13 08:54:20|98151.3|98126.3|98133.7|98108.7|98151.8|98126.8|98133.3|98108.3|59
1655110470000|2022-06-13 08:54:30|98133.8|98108.8|98127.2|98102.2|98134.4|98109.4|98125.6|98100.6|57
1655110480000|2022-06-13 08:54:40|98127|98102|98121.4|98096.4|98127.3|98102.3|98118.4|98093.4|61
1655110490000|2022-06-13 08:54:50|98121.3|98096.3|98101.8|98076.8|98121.4|98096.4|98092.1|98067.1|56
1655110500000|2022-06-13 08:55:00|98099.6|98074.6|98104.4|98079.4|98106.7|98081.7|98097.7|98072.7|60
1655110510000|2022-06-13 08:55:10|98104.6|98079.6|98103.5|98078.5|98108.3|98083.3|98103.1|98078.1|46
1655110520000|2022-06-13 08:55:20|98106.1|98081.1|98103.7|98078.7|98107|98082|98098.2|98073.2|56
1655110530000|2022-06-13 08:55:30|98103.4|98078.4|98100.6|98075.6|98107.2|98082.2|98100.6|98075.6|58
1655110540000|2022-06-13 08:55:40|98102.6|98077.6|98094.7|98069.7|98107.1|98082.1|98091.9|98066.9|67
1655110550000|2022-06-13 08:55:50|98094.1|98069.1|98091.7|98066.7|98095.1|98070.1|98087.6|98062.6|68
1655110560000|2022-06-13 08:56:00|98091.5|98066.5|98086.9|98061.9|98093.2|98068.2|98086|98061|70
1655110570000|2022-06-13 08:56:10|98088.8|98063.8|98092.7|98067.7|98097.9|98072.9|98088.8|98063.8|52
1655110580000|2022-06-13 08:56:20|98092.4|98067.4|98105|98080|98105.6|98080.6|98090|98065|63
1655110590000|2022-06-13 08:56:30|98104.6|98079.6|98106.7|98081.7|98117.7|98092.7|98095.4|98070.4|61
1655110600000|2022-06-13 08:56:40|98106.5|98081.5|98100.2|98075.2|98111|98086|98098.7|98073.7|65
1655110610000|2022-06-13 08:56:50|98100.5|98075.5|98090.7|98065.7|98100.5|98075.5|98090.3|98065.3|63
1655110620000|2022-06-13 08:57:00|98090.6|98065.6|98106.4|98081.4|98107.2|98082.2|98090.6|98065.6|65
1655110630000|2022-06-13 08:57:10|98106.6|98081.6|98107.3|98082.3|98108.3|98083.3|98100.5|98075.5|68
1655110640000|2022-06-13 08:57:20|98107.6|98082.6|98094.1|98069.1|98109.5|98084.5|98092.9|98067.9|58
1655110650000|2022-06-13 08:57:30|98089.8|98064.8|98091.3|98066.3|98095.7|98070.7|98089.5|98064.5|59
1655110660000|2022-06-13 08:57:40|98091.4|98066.4|98089.6|98064.6|98091.7|98066.7|98079.7|98054.7|60
1655110670000|2022-06-13 08:57:50|98088.4|98063.4|98087.6|98062.6|98090.4|98065.4|98083.3|98058.3|66
1655110680000|2022-06-13 08:58:00|98087.5|98062.5|98101.7|98076.7|98103.2|98078.2|98087.3|98062.3|64
1655110690000|2022-06-13 08:58:10|98101.5|98076.5|98117.4|98092.4|98126.3|98101.3|98101.5|98076.5|71
1655110700000|2022-06-13 08:58:20|98115.5|98090.5|98112.2|98087.2|98115.9|98090.9|98097.9|98072.9|72
1655110710000|2022-06-13 08:58:30|98111.6|98086.6|98111.8|98086.8|98114.6|98089.6|98107.7|98082.7|58
1655110720000|2022-06-13 08:58:40|98111.4|98086.4|98089.3|98064.3|98111.8|98086.8|98087.6|98062.6|65
1655110730000|2022-06-13 08:58:50|98088.9|98063.9|98080.8|98055.8|98091.2|98066.2|98079|98054|60
1655110740000|2022-06-13 08:59:00|98081.2|98056.2|98074.7|98049.7|98083.7|98058.7|98072.3|98047.3|60
1655110750000|2022-06-13 08:59:10|98074.4|98049.4|98079.8|98054.8|98079.9|98054.9|98072.5|98047.5|41
1655110760000|2022-06-13 08:59:20|98080.5|98055.5|98088.4|98063.4|98090.2|98065.2|98074|98049|55
1655110770000|2022-06-13 08:59:30|98089|98064|98093.3|98068.3|98094.4|98069.4|98086.4|98061.4|52
1655110780000|2022-06-13 08:59:40|98093.4|98068.4|98081.4|98056.4|98093.5|98068.5|98080.7|98055.7|55
1655110790000|2022-06-13 08:59:50|98082.3|98057.3|98086.8|98061.8|98087.8|98062.8|98082|98057|49
1655110800000|2022-06-13 09:00:00|98087.7|98062.7|98087.9|98062.9|98089.7|98064.7|98082|98057|73
1655110810000|2022-06-13 09:00:10|98087.5|98062.5|98118.3|98093.3|98122.8|98097.8|98086.3|98061.3|65
1655110820000|2022-06-13 09:00:20|98116|98091|98111.6|98086.6|98120.3|98095.3|98106.9|98081.9|61
1655110830000|2022-06-13 09:00:30|98112|98087|98100.9|98075.9|98113.1|98088.1|98097.5|98072.5|63
1655110840000|2022-06-13 09:00:40|98102.1|98077.1|98098.9|98073.9|98108.6|98083.6|98097.4|98072.4|61
1655110850000|2022-06-13 09:00:50|98098.6|98073.6|98097.8|98072.8|98102.9|98077.9|98094|98069|64
1655110860000|2022-06-13 09:01:00|98098.3|98073.3|98152.8|98127.8|98154.7|98129.7|98097.5|98072.5|73
1655110870000|2022-06-13 09:01:10|98152.5|98127.5|98138.2|98113.2|98157.5|98132.5|98138.2|98113.2|63
1655110880000|2022-06-13 09:01:20|98138|98113|98160.6|98135.6|98163.6|98138.6|98137.6|98112.6|61
1655110890000|2022-06-13 09:01:30|98160.7|98135.7|98149.7|98124.7|98161.1|98136.1|98147.4|98122.4|55
1655110900000|2022-06-13 09:01:40|98149.9|98124.9|98142.2|98117.2|98150|98125|98138.7|98113.7|49
1655110910000|2022-06-13 09:01:50|98143.6|98118.6|98157.1|98132.1|98157.7|98132.7|98136.3|98111.3|62
1655110920000|2022-06-13 09:02:00|98154.9|98129.9|98155.1|98130.1|98168.4|98143.4|98154.6|98129.6|65
1655110930000|2022-06-13 09:02:10|98155.3|98130.3|98161.7|98136.7|98167.9|98142.9|98155.3|98130.3|66
1655110940000|2022-06-13 09:02:20|98162.5|98137.5|98154.5|98129.5|98163.9|98138.9|98153.6|98128.6|63
1655110950000|2022-06-13 09:02:30|98154.9|98129.9|98153.3|98128.3|98155.2|98130.2|98152|98127|50
1655110960000|2022-06-13 09:02:40|98153.6|98128.6|98153.2|98128.2|98154|98129|98152.5|98127.5|31
1655110970000|2022-06-13 09:02:50|98153.3|98128.3|98148.8|98123.8|98158.6|98133.6|98148.8|98123.8|40
1655110980000|2022-06-13 09:03:00|98149|98124|98130.3|98105.3|98149.3|98124.3|98128.7|98103.7|63
1655110990000|2022-06-13 09:03:10|98130.8|98105.8|98124.3|98099.3|98132.7|98107.7|98124.3|98099.3|56
1655111000000|2022-06-13 09:03:20|98125.6|98100.6|98161.4|98136.4|98163.6|98138.6|98125.6|98100.6|65
1655111010000|2022-06-13 09:03:30|98161|98136|98161.3|98136.3|98168.9|98143.9|98158.7|98133.7|60
1655111020000|2022-06-13 09:03:40|98160.2|98135.2|98156.8|98131.8|98167.3|98142.3|98155.5|98130.5|57
1655111030000|2022-06-13 09:03:50|98157|98132|98152.3|98127.3|98160|98135|98148.4|98123.4|55
1655111040000|2022-06-13 09:04:00|98151.1|98126.1|98167|98142|98168.1|98143.1|98150.5|98125.5|62
1655111050000|2022-06-13 09:04:10|98166.9|98141.9|98180|98155|98181.9|98156.9|98166|98141|65
1655111060000|2022-06-13 09:04:20|98179.2|98154.2|98173.2|98148.2|98179.2|98154.2|98173.1|98148.1|63
1655111070000|2022-06-13 09:04:30|98174.8|98149.8|98170.9|98145.9|98174.8|98149.8|98168.5|98143.5|52
1655111080000|2022-06-13 09:04:40|98170.5|98145.5|98153.8|98128.8|98170.5|98145.5|98153.8|98128.8|56
1655111090000|2022-06-13 09:04:50|98153.9|98128.9|98140|98115|98153.9|98128.9|98138.3|98113.3|51
1655111100000|2022-06-13 09:05:00|98139|98114|98154.7|98129.7|98163.3|98138.3|98136.1|98111.1|70
1655111110000|2022-06-13 09:05:10|98154.6|98129.6|98141.5|98116.5|98155|98130|98141.1|98116.1|59
1655111120000|2022-06-13 09:05:20|98140.7|98115.7|98147.8|98122.8|98160.1|98135.1|98137.1|98112.1|66
1655111130000|2022-06-13 09:05:30|98149.9|98124.9|98160.1|98135.1|98160.2|98135.2|98148.1|98123.1|59
1655111140000|2022-06-13 09:05:40|98158.4|98133.4|98157.1|98132.1|98161.5|98136.5|98152.6|98127.6|66
1655111150000|2022-06-13 09:05:50|98157.2|98132.2|98150|98125|98157.2|98132.2|98149|98124|50
1655111160000|2022-06-13 09:06:00|98149.6|98124.6|98149.6|98124.6|98152.8|98127.8|98149.2|98124.2|49
1655111170000|2022-06-13 09:06:10|98152.2|98127.2|98148.4|98123.4|98166|98141|98147.2|98122.2|57
1655111180000|2022-06-13 09:06:20|98149.7|98124.7|98148.3|98123.3|98149.7|98124.7|98146.5|98121.5|33
1655111190000|2022-06-13 09:06:30|98148.6|98123.6|98158.1|98133.1|98160.5|98135.5|98147.8|98122.8|46
1655111200000|2022-06-13 09:06:40|98159.3|98134.3|98170.9|98145.9|98172|98147|98148|98123|55
1655111210000|2022-06-13 09:06:50|98170.8|98145.8|98198|98173|98201.1|98176.1|98162.7|98137.7|64
1655111220000|2022-06-13 09:07:00|98197.5|98172.5|98223|98198|98247.5|98222.5|98185.8|98160.8|66
1655111230000|2022-06-13 09:07:10|98223.7|98198.7|98212.6|98187.6|98223.7|98198.7|98192.7|98167.7|62
1655111240000|2022-06-13 09:07:20|98213.5|98188.5|98194.9|98169.9|98216.6|98191.6|98194.6|98169.6|62
1655111250000|2022-06-13 09:07:30|98195.1|98170.1|98184.7|98159.7|98196.8|98171.8|98183.4|98158.4|63
1655111260000|2022-06-13 09:07:40|98184.8|98159.8|98203.2|98178.2|98210.1|98185.1|98184.8|98159.8|60
1655111270000|2022-06-13 09:07:50|98196.8|98171.8|98193.8|98168.8|98197|98172|98190.7|98165.7|54
1655111280000|2022-06-13 09:08:00|98193.9|98168.9|98193.2|98168.2|98199.1|98174.1|98188.1|98163.1|57
1655111290000|2022-06-13 09:08:10|98193.4|98168.4|98212.1|98187.1|98212.1|98187.1|98191.4|98166.4|59
1655111300000|2022-06-13 09:08:20|98212.2|98187.2|98236.1|98211.1|98251.1|98226.1|98212|98187|74
1655111310000|2022-06-13 09:08:30|98235.6|98210.6|98234.6|98209.6|98246.1|98221.1|98234.6|98209.6|61
1655111320000|2022-06-13 09:08:40|98234.4|98209.4|98244.4|98219.4|98245.4|98220.4|98231.9|98206.9|57
1655111330000|2022-06-13 09:08:50|98244.6|98219.6|98229.8|98204.8|98244.9|98219.9|98225.4|98200.4|51
1655111340000|2022-06-13 09:09:00|98230|98205|98232.9|98207.9|98234.5|98209.5|98230|98205|42
1655111350000|2022-06-13 09:09:10|98232.4|98207.4|98222.5|98197.5|98234.2|98209.2|98220.2|98195.2|41
1655111360000|2022-06-13 09:09:20|98222.6|98197.6|98200.1|98175.1|98222.6|98197.6|98199.2|98174.2|55
1655111370000|2022-06-13 09:09:30|98200.4|98175.4|98199.5|98174.5|98205.3|98180.3|98193.7|98168.7|67
1655111380000|2022-06-13 09:09:40|98198.2|98173.2|98189.7|98164.7|98198.2|98173.2|98184.5|98159.5|54
1655111390000|2022-06-13 09:09:50|98192.5|98167.5|98237.8|98212.8|98239.8|98214.8|98192.5|98167.5|69
1655111400000|2022-06-13 09:10:00|98237.7|98212.7|98239|98214|98241.5|98216.5|98231.9|98206.9|60
1655111410000|2022-06-13 09:10:10|98238.8|98213.8|98248.8|98223.8|98250.1|98225.1|98238.8|98213.8|66
1655111420000|2022-06-13 09:10:20|98248.6|98223.6|98246.9|98221.9|98250|98225|98228.5|98203.5|65
1655111430000|2022-06-13 09:10:30|98246.8|98221.8|98237|98212|98248.6|98223.6|98235.7|98210.7|53
1655111440000|2022-06-13 09:10:40|98237.3|98212.3|98247.2|98222.2|98252.2|98227.2|98236.9|98211.9|58
1655111450000|2022-06-13 09:10:50|98247|98222|98246|98221|98247.3|98222.3|98244.2|98219.2|45
1655111460000|2022-06-13 09:11:00|98245.8|98220.8|98248.8|98223.8|98252.2|98227.2|98242.5|98217.5|52
1655111470000|2022-06-13 09:11:10|98248.7|98223.7|98253.9|98228.9|98255.1|98230.1|98244.8|98219.8|40
1655111480000|2022-06-13 09:11:20|98254.2|98229.2|98246.4|98221.4|98255.2|98230.2|98242.9|98217.9|60
1655111490000|2022-06-13 09:11:30|98247.4|98222.4|98204.2|98179.2|98248.9|98223.9|98203.8|98178.8|56
1655111500000|2022-06-13 09:11:40|98202.3|98177.3|98212.1|98187.1|98219.2|98194.2|98201.7|98176.7|66
1655111510000|2022-06-13 09:11:50|98211.5|98186.5|98223.8|98198.8|98225.1|98200.1|98205.4|98180.4|62
1655111520000|2022-06-13 09:12:00|98223|98198|98220.5|98195.5|98231|98206|98216.2|98191.2|54
1655111530000|2022-06-13 09:12:10|98220.3|98195.3|98222.9|98197.9|98224.6|98199.6|98220.1|98195.1|59
1655111540000|2022-06-13 09:12:20|98222.6|98197.6|98218.6|98193.6|98223.5|98198.5|98216.9|98191.9|39
1655111550000|2022-06-13 09:12:30|98218.8|98193.8|98223.6|98198.6|98226.1|98201.1|98215.3|98190.3|56
1655111560000|2022-06-13 09:12:40|98224|98199|98218.1|98193.1|98225.4|98200.4|98216.5|98191.5|61
1655111570000|2022-06-13 09:12:50|98220.5|98195.5|98219.1|98194.1|98222.7|98197.7|98211.2|98186.2|55
1655111580000|2022-06-13 09:13:00|98220|98195|98223.2|98198.2|98224.8|98199.8|98219.6|98194.6|53
1655111590000|2022-06-13 09:13:10|98223.1|98198.1|98218.5|98193.5|98225|98200|98218.3|98193.3|34
1655111600000|2022-06-13 09:13:20|98218.4|98193.4|98208.4|98183.4|98218.4|98193.4|98207.5|98182.5|54
1655111610000|2022-06-13 09:13:30|98208.9|98183.9|98205.7|98180.7|98208.9|98183.9|98169.5|98144.5|65
1655111620000|2022-06-13 09:13:40|98206.3|98181.3|98182.9|98157.9|98206.4|98181.4|98181.5|98156.5|68
1655111630000|2022-06-13 09:13:50|98182.3|98157.3|98189.8|98164.8|98192.2|98167.2|98182.3|98157.3|52
1655111640000|2022-06-13 09:14:00|98189.9|98164.9|98190.7|98165.7|98194.9|98169.9|98189|98164|63
1655111650000|2022-06-13 09:14:10|98190.9|98165.9|98228.7|98203.7|98230|98205|98190.9|98165.9|64
1655111660000|2022-06-13 09:14:20|98228.6|98203.6|98228.6|98203.6|98234.5|98209.5|98226.8|98201.8|54
1655111670000|2022-06-13 09:14:30|98228.8|98203.8|98215|98190|98229.8|98204.8|98213|98188|58
1655111680000|2022-06-13 09:14:40|98215.1|98190.1|98228.9|98203.9|98230.4|98205.4|98208.2|98172.4|63
1655111690000|2022-06-13 09:14:50|98230|98205|98232.4|98207.4|98233.4|98208.4|98224.9|98199.9|63
1655111700000|2022-06-13 09:15:00|98232.1|98207.1|98230.5|98205.5|98233.1|98208.1|98228.8|98203.8|56
1655111710000|2022-06-13 09:15:10|98230.7|98205.7|98241.5|98216.5|98245.9|98220.9|98229.3|98204.3|59
1655111720000|2022-06-13 09:15:20|98241.4|98216.4|98238.5|98213.5|98246|98221|98237.2|98212.2|53
1655111730000|2022-06-13 09:15:30|98238.7|98213.7|98237|98212|98242.8|98217.8|98234.9|98209.9|59
1655111740000|2022-06-13 09:15:40|98236.8|98211.8|98241.6|98216.6|98242.7|98217.7|98233.7|98208.7|62
1655111750000|2022-06-13 09:15:50|98242.3|98217.3|98244.6|98219.6|98244.6|98219.6|98236.4|98211.4|62
1655111760000|2022-06-13 09:16:00|98244.9|98219.9|98250.5|98225.5|98253.8|98228.8|98241.9|98216.9|63
1655111770000|2022-06-13 09:16:10|98252.1|98227.1|98249.4|98224.4|98256.9|98231.9|98245|98220|65
1655111780000|2022-06-13 09:16:20|98248.7|98223.7|98247.2|98222.2|98249.3|98224.3|98244.9|98219.9|56
1655111790000|2022-06-13 09:16:30|98247.7|98222.7|98248.9|98223.9|98250.3|98225.3|98244|98219|56
1655111800000|2022-06-13 09:16:40|98249.7|98224.7|98253.8|98228.8|98253.8|98228.8|98242.4|98217.4|61
1655111810000|2022-06-13 09:16:50|98253.6|98228.6|98251.6|98226.6|98254.8|98229.8|98247.1|98222.1|53
1655111820000|2022-06-13 09:17:00|98250.7|98225.7|98261|98236|98263.2|98238.2|98246.4|98221.4|53
1655111830000|2022-06-13 09:17:10|98261.1|98236.1|98262.4|98237.4|98263.3|98238.3|98258.9|98233.9|48
1655111840000|2022-06-13 09:17:20|98262.3|98237.3|98257.1|98232.1|98262.6|98237.6|98256.9|98231.9|29
1655111850000|2022-06-13 09:17:30|98256.9|98231.9|98259.7|98234.7|98260.9|98235.9|98255.7|98230.7|53
1655111860000|2022-06-13 09:17:40|98259.5|98234.5|98259.1|98234.1|98262.3|98237.3|98253.2|98228.2|39
1655111870000|2022-06-13 09:17:50|98258.5|98233.5|98263.6|98238.6|98265.1|98240.1|98255.3|98230.3|44
1655111880000|2022-06-13 09:18:00|98263.8|98238.8|98276.7|98251.7|98277.2|98252.2|98263.8|98238.8|37
1655111890000|2022-06-13 09:18:10|98276.4|98251.4|98279.3|98254.3|98280.8|98255.8|98273|98248|40
1655111900000|2022-06-13 09:18:20|98279.2|98254.2|98281.1|98256.1|98281.2|98256.2|98273.5|98248.5|53
1655111910000|2022-06-13 09:18:30|98280.3|98255.3|98282|98257|98291|98266|98278.4|98253.4|57
1655111920000|2022-06-13 09:18:40|98282.7|98257.7|98289.5|98264.5|98289.9|98264.9|98279|98254|49
1655111930000|2022-06-13 09:18:50|98290|98265|98230.9|98205.9|98290.1|98265.1|98226.6|98201.6|68
1655111940000|2022-06-13 09:19:00|98228.6|98203.6|98217.4|98192.4|98233|98208|98211.1|98186.1|67
1655111950000|2022-06-13 09:19:10|98218.3|98193.3|98208|98183|98232.5|98207.5|98202.6|98177.6|67
1655111960000|2022-06-13 09:19:20|98208.5|98183.5|98200.9|98175.9|98211|98186|98199.5|98174.5|54
1655111970000|2022-06-13 09:19:30|98202.6|98177.6|98203.6|98178.6|98219.5|98194.5|98192.9|98167.9|51
1655111980000|2022-06-13 09:19:40|98203.7|98178.7|98174.2|98149.2|98203.7|98178.7|98169.1|98144.1|68
1655111990000|2022-06-13 09:19:50|98171.7|98146.7|98220.7|98195.7|98221|98196|98170.9|98145.9|68
1655112000000|2022-06-13 09:20:00|98220.6|98195.6|98203.7|98178.7|98222.2|98197.2|98202.5|98177.5|51
1655112010000|2022-06-13 09:20:10|98204.1|98179.1|98208.1|98183.1|98209.9|98184.9|98204.1|98179.1|53
1655112020000|2022-06-13 09:20:20|98207.5|98182.5|98261.2|98236.2|98263.3|98238.3|98205.7|98180.7|61
1655112030000|2022-06-13 09:20:30|98263.2|98238.2|98236.6|98211.6|98264.5|98239.5|98236.6|98211.6|59
1655112040000|2022-06-13 09:20:40|98236.9|98211.9|98237.3|98212.3|98241.8|98216.8|98228.5|98203.5|64
1655112050000|2022-06-13 09:20:50|98236.6|98211.6|98193.7|98168.7|98236.7|98211.7|98193.1|98168.1|69
1655112060000|2022-06-13 09:21:00|98194.2|98169.2|98203.4|98178.4|98212.6|98187.6|98194.2|98169.2|66
1655112070000|2022-06-13 09:21:10|98203|98178|98195.8|98170.8|98204.7|98179.7|98195|98170|57
1655112080000|2022-06-13 09:21:20|98195.3|98170.3|98205.9|98180.9|98221.9|98196.9|98187.8|98162.8|70
1655112090000|2022-06-13 09:21:30|98206.8|98181.8|98211.6|98186.6|98214|98189|98206.8|98181.8|43
1655112100000|2022-06-13 09:21:40|98211.7|98186.7|98211.9|98186.9|98216.8|98191.8|98208.4|98183.4|59
1655112110000|2022-06-13 09:21:50|98212.6|98187.6|98210.3|98185.3|98215.3|98190.3|98207.6|98182.6|42
1655112120000|2022-06-13 09:22:00|98210.1|98185.1|98200|98175|98211.6|98186.6|98200|98175|60
1655112130000|2022-06-13 09:22:10|98198.6|98173.6|98208.1|98183.1|98227.6|98202.6|98177.4|98152.4|72
1655112140000|2022-06-13 09:22:20|98209.6|98184.6|98210.1|98185.1|98211.8|98186.8|98207.6|98182.6|57
1655112150000|2022-06-13 09:22:30|98209.9|98184.9|98219.1|98194.1|98219.5|98194.5|98208.6|98183.6|50
1655112160000|2022-06-13 09:22:40|98220.9|98195.9|98233.3|98208.3|98233.9|98208.9|98220.9|98195.9|63
1655112170000|2022-06-13 09:22:50|98232|98207|98242.1|98217.1|98243|98218|98232|98207|53
1655112180000|2022-06-13 09:23:00|98240.2|98215.2|98247.2|98222.2|98247.2|98222.2|98240.2|98215.2|56
1655112190000|2022-06-13 09:23:10|98246.9|98221.9|98258.4|98233.4|98274.5|98249.5|98246.9|98221.9|70
1655112200000|2022-06-13 09:23:20|98259|98234|98265.4|98240.4|98265.7|98240.7|98256.1|98231.1|50
1655112210000|2022-06-13 09:23:30|98263.3|98238.3|98255|98230|98264.2|98239.2|98252.8|98227.8|60
1655112220000|2022-06-13 09:23:40|98254.4|98229.4|98256.7|98231.7|98260.4|98235.4|98252.6|98227.6|57
1655112230000|2022-06-13 09:23:50|98256.4|98231.4|98241.2|98216.2|98256.4|98231.4|98230.1|98205.1|74
1655112240000|2022-06-13 09:24:00|98241.3|98216.3|98237.5|98212.5|98246.3|98221.3|98236.3|98211.3|71
1655112250000|2022-06-13 09:24:10|98237.7|98212.7|98240.1|98215.1|98241.5|98216.5|98231.6|98206.6|59
1655112260000|2022-06-13 09:24:20|98240.2|98215.2|98236.1|98211.1|98246.8|98221.8|98235.4|98210.4|56
1655112270000|2022-06-13 09:24:30|98235.7|98210.7|98241|98216|98244.6|98219.6|98235.4|98210.4|54
1655112280000|2022-06-13 09:24:40|98241.1|98216.1|98265.6|98240.6|98267.1|98242.1|98239.6|98214.6|67
1655112290000|2022-06-13 09:24:50|98265.3|98240.3|98250.9|98225.9|98266.4|98241.4|98248.6|98223.6|61
1655112300000|2022-06-13 09:25:00|98251|98226|98238.1|98213.1|98251|98226|98217.9|98192.9|64
1655112310000|2022-06-13 09:25:10|98239.7|98214.7|98243.2|98218.2|98247.2|98222.2|98226.1|98201.1|68
1655112320000|2022-06-13 09:25:20|98243|98218|98246.2|98221.2|98248.4|98223.4|98241.3|98216.3|57
1655112330000|2022-06-13 09:25:30|98245.8|98220.8|98243.9|98218.9|98246.5|98221.5|98240.1|98215.1|52
1655112340000|2022-06-13 09:25:40|98244.4|98219.4|98240.5|98215.5|98248.1|98223.1|98239.4|98214.4|46
1655112350000|2022-06-13 09:25:50|98240.4|98215.4|98242.8|98217.8|98245.6|98220.6|98239|98214|59
1655112360000|2022-06-13 09:26:00|98242.7|98217.7|98224|98199|98242.8|98217.8|98218.8|98193.8|64
1655112370000|2022-06-13 09:26:10|98223.7|98198.7|98231.3|98206.3|98231.6|98206.6|98216.5|98191.5|54
1655112380000|2022-06-13 09:26:20|98229.8|98204.8|98226|98201|98230.8|98205.8|98223.1|98198.1|50
1655112390000|2022-06-13 09:26:30|98225.1|98200.1|98221.3|98196.3|98225.1|98200.1|98217.1|98192.1|50
1655112400000|2022-06-13 09:26:40|98221.8|98196.8|98217.4|98192.4|98227.9|98202.9|98215.1|98190.1|55
1655112410000|2022-06-13 09:26:50|98217.2|98192.2|98214.5|98189.5|98217.2|98192.2|98209.6|98184.6|48
1655112420000|2022-06-13 09:27:00|98213.5|98188.5|98221.8|98196.8|98222.2|98197.2|98213.5|98188.5|45
1655112430000|2022-06-13 09:27:10|98221.5|98196.5|98223.9|98198.9|98229.6|98204.6|98221|98196|52
1655112440000|2022-06-13 09:27:20|98223.6|98198.6|98213.2|98188.2|98223.8|98198.8|98210.3|98185.3|50
1655112450000|2022-06-13 09:27:30|98216.7|98191.7|98217.5|98192.5|98219.6|98194.6|98214|98189|57
1655112460000|2022-06-13 09:27:40|98217.1|98192.1|98232.4|98207.4|98232.4|98207.4|98215.2|98190.2|52
1655112470000|2022-06-13 09:27:50|98232|98207|98255|98230|98259.4|98234.4|98231.1|98206.1|70
1655112480000|2022-06-13 09:28:00|98254.7|98229.7|98253.9|98228.9|98257.6|98232.6|98246.8|98221.8|44
1655112490000|2022-06-13 09:28:10|98254|98229|98258|98233|98260|98235|98239.1|98214.1|52
1655112500000|2022-06-13 09:28:20|98258.3|98233.3|98234.7|98209.7|98270.7|98245.7|98233.7|98208.7|55
1655112510000|2022-06-13 09:28:30|98234.2|98209.2|98231.8|98206.8|98236.9|98211.9|98229.8|98204.8|48
1655112520000|2022-06-13 09:28:40|98231.1|98206.1|98233|98208|98233.1|98208.1|98229.1|98204.1|50
1655112530000|2022-06-13 09:28:50|98233.2|98208.2|98248.7|98223.7|98248.7|98223.7|98231.4|98206.4|61
1655112540000|2022-06-13 09:29:00|98248.5|98223.5|98242.7|98217.7|98249.4|98224.4|98238.1|98213.1|42
1655112550000|2022-06-13 09:29:10|98242.6|98217.6|98241.6|98216.6|98242.6|98217.6|98233.2|98208.2|61
1655112560000|2022-06-13 09:29:20|98241.2|98216.2|98236.3|98211.3|98245.9|98220.9|98234.1|98209.1|63
1655112570000|2022-06-13 09:29:30|98233.5|98208.5|98239.3|98214.3|98240.9|98215.9|98233.5|98208.5|60
1655112580000|2022-06-13 09:29:40|98238.8|98213.8|98233.4|98208.4|98238.8|98213.8|98230.7|98205.7|54
1655112590000|2022-06-13 09:29:50|98233.7|98208.7|98229.8|98204.8|98235.6|98210.6|98228.5|98203.5|50
1655112600000|2022-06-13 09:30:00|98229.5|98204.5|98230.8|98205.8|98230.8|98205.8|98225|98200|56
1655112610000|2022-06-13 09:30:10|98230.4|98205.4|98231.2|98206.2|98242|98217|98223.8|98198.8|57
1655112620000|2022-06-13 09:30:20|98228.6|98203.6|98216.6|98191.6|98229.6|98204.6|98207.4|98182.4|67
1655112630000|2022-06-13 09:30:30|98216.3|98191.3|98229|98204|98229.5|98204.5|98215.1|98190.1|69
1655112640000|2022-06-13 09:30:40|98227.6|98202.6|98212.8|98187.8|98229.1|98204.1|98212|98187|55
1655112650000|2022-06-13 09:30:50|98215.3|98190.3|98202.2|98177.2|98215.3|98190.3|98197.6|98172.6|64
1655112660000|2022-06-13 09:31:00|98201.8|98176.8|98194.5|98169.5|98204|98179|98189.3|98164.3|54
1655112670000|2022-06-13 09:31:10|98195.3|98170.3|98180.6|98155.6|98196.2|98171.2|98180|98155|57
1655112680000|2022-06-13 09:31:20|98180.8|98155.8|98167.8|98142.8|98181.8|98156.8|98167.8|98142.8|56
1655112690000|2022-06-13 09:31:30|98167|98142|98169.6|98144.6|98171.5|98146.5|98162.1|98137.1|53
1655112700000|2022-06-13 09:31:40|98169.1|98144.1|98175|98150|98175|98150|98169|98144|48
1655112710000|2022-06-13 09:31:50|98173.7|98148.7|98174.5|98149.5|98175.5|98150.5|98172.5|98147.5|41
1655112720000|2022-06-13 09:32:00|98173.9|98148.9|98183.6|98158.6|98185.4|98160.4|98173.5|98148.5|42
1655112730000|2022-06-13 09:32:10|98183.5|98158.5|98186.7|98161.7|98191.2|98166.2|98182.1|98157.1|61
1655112740000|2022-06-13 09:32:20|98187.6|98162.6|98178.6|98153.6|98191.7|98166.7|98174.1|98149.1|46
1655112750000|2022-06-13 09:32:30|98179.9|98154.9|98191.7|98166.7|98195.2|98170.2|98173.6|98148.6|59
1655112760000|2022-06-13 09:32:40|98191.6|98166.6|98197.5|98172.5|98201.7|98176.7|98191.6|98166.6|62
1655112770000|2022-06-13 09:32:50|98197.6|98172.6|98213|98188|98213|98188|98197.2|98172.2|54
1655112780000|2022-06-13 09:33:00|98213.7|98188.7|98209|98184|98215.5|98190.5|98207.7|98182.7|49
1655112790000|2022-06-13 09:33:10|98208.1|98183.1|98204|98179|98214.6|98189.6|98202.7|98177.7|59
1655112800000|2022-06-13 09:33:20|98204.9|98179.9|98201.7|98176.7|98207.6|98182.6|98200.4|98175.4|49
1655112810000|2022-06-13 09:33:30|98201.9|98176.9|98216.5|98191.5|98225.2|98200.2|98200.2|98175.2|61
1655112820000|2022-06-13 09:33:40|98217.1|98192.1|98215.2|98190.2|98217.9|98192.9|98214.8|98189.8|41
1655112830000|2022-06-13 09:33:50|98215.1|98190.1|98201.5|98176.5|98215.4|98190.4|98200.2|98175.2|58
1655112840000|2022-06-13 09:34:00|98201.1|98176.1|98209.1|98184.1|98210.2|98185.2|98201.1|98176.1|48
1655112850000|2022-06-13 09:34:10|98208.8|98183.8|98210.2|98185.2|98210.7|98185.7|98208.8|98183.8|28
1655112860000|2022-06-13 09:34:20|98210|98185|98199.5|98174.5|98210.8|98185.8|98199.4|98174.4|43
1655112870000|2022-06-13 09:34:30|98198.1|98173.1|98182.1|98157.1|98198.1|98173.1|98182.1|98157.1|54
1655112880000|2022-06-13 09:34:40|98181.5|98156.5|98184.1|98159.1|98189.5|98164.5|98173.4|98148.4|67
1655112890000|2022-06-13 09:34:50|98184.5|98159.5|98157.4|98132.4|98186|98161|98156.1|98131.1|50
1655112900000|2022-06-13 09:35:00|98157.7|98132.7|98160.8|98135.8|98175.2|98150.2|98147.8|98122.8|78
1655112910000|2022-06-13 09:35:10|98158.4|98133.4|98185.8|98160.8|98193.7|98168.7|98158.4|98133.4|72
1655112920000|2022-06-13 09:35:20|98185.9|98160.9|98203.8|98178.8|98212.4|98187.4|98183|98158|68
1655112930000|2022-06-13 09:35:30|98205.5|98180.5|98224.9|98199.9|98230.1|98205.1|98198|98173|72
1655112940000|2022-06-13 09:35:40|98225.7|98200.7|98196.7|98171.7|98225.7|98200.7|98196.7|98171.7|66
1655112950000|2022-06-13 09:35:50|98196.3|98171.3|98218.7|98193.7|98220.6|98195.6|98190.6|98165.6|58
1655112960000|2022-06-13 09:36:00|98219|98194|98224.4|98199.4|98226.8|98201.8|98216.2|98191.2|57
1655112970000|2022-06-13 09:36:10|98223.7|98198.7|98223.4|98198.4|98226.2|98201.2|98222.2|98197.2|46
1655112980000|2022-06-13 09:36:20|98224|98199|98223.1|98198.1|98224.8|98199.8|98221.2|98196.2|52
1655112990000|2022-06-13 09:36:30|98223.9|98198.9|98230.5|98205.5|98235.7|98210.7|98223.8|98198.8|61
1655113000000|2022-06-13 09:36:40|98230.3|98205.3|98225.2|98200.2|98230.7|98205.7|98225.1|98200.1|35
1655113010000|2022-06-13 09:36:50|98225.3|98200.3|98225|98200|98225.5|98200.5|98221.9|98196.9|26
1655113020000|2022-06-13 09:37:00|98224.6|98199.6|98217.5|98192.5|98225.5|98200.5|98216.1|98191.1|32
1655113030000|2022-06-13 09:37:10|98217.9|98192.9|98220.3|98195.3|98227.7|98202.7|98217.9|98192.9|37
1655113040000|2022-06-13 09:37:20|98219.7|98194.7|98214.7|98189.7|98220.5|98195.5|98211.2|98186.2|40
1655113050000|2022-06-13 09:37:30|98214.8|98189.8|98219.2|98194.2|98219.2|98194.2|98211.6|98186.6|53
1655113060000|2022-06-13 09:37:40|98218.2|98193.2|98217.3|98192.3|98221.1|98196.1|98216.5|98191.5|37
1655113070000|2022-06-13 09:37:50|98217.7|98192.7|98210.7|98185.7|98217.7|98192.7|98208.9|98183.9|52
1655113080000|2022-06-13 09:38:00|98209|98184|98230.9|98205.9|98231.6|98206.6|98209|98184|53
1655113090000|2022-06-13 09:38:10|98231.4|98206.4|98222.2|98197.2|98233.5|98208.5|98220.6|98195.6|52
1655113100000|2022-06-13 09:38:20|98222.5|98197.5|98225|98200|98226.3|98201.3|98220.8|98195.8|28
1655113110000|2022-06-13 09:38:30|98224.7|98199.7|98234|98209|98235.3|98210.3|98224.7|98199.7|48
1655113120000|2022-06-13 09:38:40|98233.2|98208.2|98228|98203|98233.5|98208.5|98227.4|98202.4|36
1655113130000|2022-06-13 09:38:50|98227.9|98202.9|98230.4|98205.4|98234.7|98209.7|98227.4|98202.4|45
1655113140000|2022-06-13 09:39:00|98229.1|98204.1|98230|98205|98231.8|98206.8|98228.5|98203.5|35
1655113150000|2022-06-13 09:39:10|98231.3|98206.3|98241.8|98216.8|98243.2|98218.2|98231.1|98206.1|38
1655113160000|2022-06-13 09:39:20|98241.6|98216.6|98231.6|98206.6|98242|98217|98226.8|98201.8|67
1655113170000|2022-06-13 09:39:30|98231.8|98206.8|98229.4|98204.4|98234.4|98209.4|98228.6|98203.6|48
1655113180000|2022-06-13 09:39:40|98229.2|98204.2|98237.9|98212.9|98239.4|98214.4|98229.2|98204.2|51
1655113190000|2022-06-13 09:39:50|98238|98213|98244.2|98219.2|98244.2|98219.2|98238|98213|44
1655113200000|2022-06-13 09:40:00|98244.1|98219.1|98246.9|98221.9|98246.9|98221.9|98242.9|98217.9|53
1655113210000|2022-06-13 09:40:10|98248|98223|98256.1|98231.1|98256.2|98231.2|98242.2|98217.2|56
1655113220000|2022-06-13 09:40:20|98257.4|98232.4|98266.9|98241.9|98269.4|98244.4|98257.4|98232.4|51
1655113230000|2022-06-13 09:40:30|98268|98243|98267.7|98242.7|98270.1|98245.1|98266.2|98241.2|29
1655113240000|2022-06-13 09:40:40|98267.6|98242.6|98276|98251|98282.5|98257.5|98267.5|98242.5|55
1655113250000|2022-06-13 09:40:50|98275.9|98250.9|98272|98247|98279|98254|98271.1|98246.1|56
1655113260000|2022-06-13 09:41:00|98271.5|98246.5|98269.6|98244.6|98273.9|98248.9|98266.6|98241.6|58
1655113270000|2022-06-13 09:41:10|98269.5|98244.5|98274.3|98249.3|98283.7|98258.7|98252.1|98202.7|66
1655113280000|2022-06-13 09:41:20|98271.8|98246.8|98276.8|98251.8|98276.8|98251.8|98248.3|98223.3|69
1655113290000|2022-06-13 09:41:30|98276.9|98251.9|98284.4|98259.4|98284.7|98259.7|98269.2|98244.2|65
1655113300000|2022-06-13 09:41:40|98283.9|98258.9|98272.4|98247.4|98297.7|98272.7|98262.8|98237.8|69
1655113310000|2022-06-13 09:41:50|98272.9|98247.9|98251|98226|98272.9|98247.9|98250.8|98225.8|46
1655113320000|2022-06-13 09:42:00|98253.4|98228.4|98265.2|98240.2|98265.3|98240.3|98253|98228|64
1655113330000|2022-06-13 09:42:10|98264.9|98239.9|98273.5|98248.5|98276.2|98251.2|98263.3|98238.3|62
1655113340000|2022-06-13 09:42:20|98274.4|98249.4|98275.4|98250.4|98281.8|98256.8|98273.5|98248.5|62
1655113350000|2022-06-13 09:42:30|98274.6|98249.6|98279.9|98254.9|98279.9|98254.9|98271.4|98246.4|48
1655113360000|2022-06-13 09:42:40|98278|98253|98274.7|98249.7|98281.2|98256.2|98271.8|98246.8|57
1655113370000|2022-06-13 09:42:50|98274.3|98249.3|98260.9|98235.9|98274.9|98249.9|98258.5|98233.5|52
1655113380000|2022-06-13 09:43:00|98260.2|98235.2|98255|98230|98262.9|98237.9|98253.8|98228.8|52
1655113390000|2022-06-13 09:43:10|98255.3|98230.3|98262.5|98237.5|98264.5|98239.5|98254.8|98229.8|55
1655113400000|2022-06-13 09:43:20|98262.3|98237.3|98273.2|98248.2|98282.3|98257.3|98262.3|98237.3|60
1655113410000|2022-06-13 09:43:30|98273.3|98248.3|98277.8|98252.8|98279.3|98254.3|98272.8|98247.8|44
1655113420000|2022-06-13 09:43:40|98277.2|98252.2|98278.2|98253.2|98279.1|98254.1|98277.1|98252.1|28
1655113430000|2022-06-13 09:43:50|98278.5|98253.5|98267.2|98242.2|98278.5|98253.5|98264.1|98239.1|37
1655113440000|2022-06-13 09:44:00|98267.3|98242.3|98271.3|98246.3|98271.5|98246.5|98266.7|98241.7|36
1655113450000|2022-06-13 09:44:10|98271.1|98246.1|98267|98242|98272.1|98247.1|98265.2|98240.2|44
1655113460000|2022-06-13 09:44:20|98267.3|98242.3|98267.2|98242.2|98271|98246|98266.8|98241.8|47
1655113470000|2022-06-13 09:44:30|98267.3|98242.3|98269|98244|98269.7|98244.7|98266.7|98241.7|50
1655113480000|2022-06-13 09:44:40|98269.4|98244.4|98252.4|98227.4|98287.7|98262.7|98248.2|98223.2|56
1655113490000|2022-06-13 09:44:50|98256.3|98231.3|98258.4|98233.4|98272.2|98247.2|98247.4|98222.4|65
1655113500000|2022-06-13 09:45:00|98258.1|98233.1|98251.5|98226.5|98276.3|98251.3|98251.5|98226.5|53
1655113510000|2022-06-13 09:45:10|98250.9|98225.9|98260.2|98235.2|98270.6|98245.6|98250.9|98225.9|64
1655113520000|2022-06-13 09:45:20|98263.8|98238.8|98263|98238|98283.8|98258.8|98259.3|98234.3|71
1655113530000|2022-06-13 09:45:30|98262.2|98237.2|98267.5|98242.5|98269|98244|98257.5|98232.5|69
1655113540000|2022-06-13 09:45:40|98267.4|98242.4|98263.6|98238.6|98272|98247|98259|98234|72
1655113550000|2022-06-13 09:45:50|98263.3|98238.3|98264.1|98239.1|98275.8|98250.8|98253.7|98228.7|68
1655113560000|2022-06-13 09:46:00|98262.2|98237.2|98251.5|98226.5|98267.6|98242.6|98248.1|98223.1|67
1655113570000|2022-06-13 09:46:10|98256.8|98231.8|98263.6|98238.6|98274.9|98249.9|98251.1|98226.1|57
1655113580000|2022-06-13 09:46:20|98263.5|98238.5|98260.4|98235.4|98268.4|98243.4|98253.2|98228.2|61
1655113590000|2022-06-13 09:46:30|98260.6|98235.6|98255.8|98230.8|98276.2|98251.2|98249.2|98224.2|59
1655113600000|2022-06-13 09:46:40|98256.1|98231.1|98260.4|98235.4|98271.1|98246.1|98240|98215|72
1655113610000|2022-06-13 09:46:50|98258.8|98233.8|98260|98235|98265.3|98240.3|98258.7|98233.7|51
1655113620000|2022-06-13 09:47:00|98260.1|98235.1|98262.4|98237.4|98262.4|98237.4|98249.2|98224.2|51
1655113630000|2022-06-13 09:47:10|98258.6|98233.6|98258.1|98233.1|98260.7|98235.7|98256.4|98231.4|49
1655113640000|2022-06-13 09:47:20|98259.5|98234.5|98245.3|98220.3|98259.5|98234.5|98244.8|98219.8|45
1655113650000|2022-06-13 09:47:30|98245.2|98220.2|98242.2|98217.2|98246.9|98221.9|98233.9|98208.9|66
1655113660000|2022-06-13 09:47:40|98241.1|98216.1|98246|98221|98247.7|98222.7|98236.7|98211.7|57
1655113670000|2022-06-13 09:47:50|98245.9|98220.9|98247.7|98222.7|98256.5|98231.5|98245.1|98220.1|54
1655113680000|2022-06-13 09:48:00|98246.5|98221.5|98246.8|98221.8|98247|98222|98241.7|98216.7|48
1655113690000|2022-06-13 09:48:10|98247.2|98222.2|98263.5|98238.5|98263.8|98238.8|98247.2|98222.2|46
1655113700000|2022-06-13 09:48:20|98263.4|98238.4|98263.6|98238.6|98264.8|98239.8|98262.2|98237.2|37
1655113710000|2022-06-13 09:48:30|98263.4|98238.4|98266.8|98241.8|98269.1|98244.1|98260.5|98235.5|60
1655113720000|2022-06-13 09:48:40|98268.3|98243.3|98265.9|98240.9|98268.3|98243.3|98264.3|98239.3|42
1655113730000|2022-06-13 09:48:50|98265.8|98240.8|98244.5|98219.5|98266.3|98241.3|98242.1|98217.1|37
1655113740000|2022-06-13 09:49:00|98245.2|98220.2|98258.6|98233.6|98259.7|98234.7|98240.4|98215.4|49
1655113750000|2022-06-13 09:49:10|98259|98234|98258.1|98233.1|98259.6|98234.6|98253.7|98228.7|62
1655113760000|2022-06-13 09:49:20|98256.5|98231.5|98266.8|98241.8|98267.7|98242.7|98256.4|98231.4|41
1655113770000|2022-06-13 09:49:30|98266.7|98241.7|98271.4|98246.4|98272.9|98247.9|98264|98239|39
1655113780000|2022-06-13 09:49:40|98271.3|98246.3|98280.4|98255.4|98281.6|98256.6|98270.7|98245.7|32
1655113790000|2022-06-13 09:49:50|98280.6|98255.6|98280.9|98255.9|98281.2|98256.2|98279.6|98254.6|31
1655113800000|2022-06-13 09:50:00|98280.8|98255.8|98281.6|98256.6|98282.3|98257.3|98277.3|98252.3|42
1655113810000|2022-06-13 09:50:10|98288.5|98263.5|98264.5|98239.5|98288.5|98263.5|98262.9|98237.9|47
1655113820000|2022-06-13 09:50:20|98262.6|98237.6|98263.6|98238.6|98265|98240|98259.3|98234.3|51
1655113830000|2022-06-13 09:50:30|98262.8|98237.8|98263.3|98238.3|98272.7|98247.7|98259.6|98234.6|62
1655113840000|2022-06-13 09:50:40|98263.6|98238.6|98258.7|98233.7|98264.9|98239.9|98258|98233|73
1655113850000|2022-06-13 09:50:50|98258.5|98233.5|98256.7|98231.7|98261.2|98236.2|98254.3|98229.3|54
1655113860000|2022-06-13 09:51:00|98256.4|98231.4|98260.2|98235.2|98261.1|98236.1|98253.3|98228.3|59
1655113870000|2022-06-13 09:51:10|98258|98233|98273.5|98248.5|98273.5|98248.5|98258|98233|62
1655113880000|2022-06-13 09:51:20|98274.1|98249.1|98269.7|98244.7|98274.1|98249.1|98264.5|98239.5|64
1655113890000|2022-06-13 09:51:30|98268.6|98243.6|98267.5|98242.5|98270.6|98245.6|98264|98239|51
1655113900000|2022-06-13 09:51:40|98268|98243|98275|98250|98275.1|98250.1|98260.7|98235.7|62
1655113910000|2022-06-13 09:51:50|98275.9|98250.9|98270.3|98245.3|98276|98251|98269.2|98244.2|49
1655113920000|2022-06-13 09:52:00|98270.4|98245.4|98265.9|98240.9|98276.9|98251.9|98263.8|98238.8|64
1655113930000|2022-06-13 09:52:10|98266|98241|98275.6|98250.6|98287.6|98262.6|98264.3|98239.3|71
1655113940000|2022-06-13 09:52:20|98275.1|98250.1|98274.8|98249.8|98279.5|98254.5|98273.1|98248.1|58
1655113950000|2022-06-13 09:52:30|98273.3|98248.3|98277.9|98252.9|98279.3|98254.3|98267.9|98242.9|68
1655113960000|2022-06-13 09:52:40|98277.3|98252.3|98279.1|98254.1|98279.3|98254.3|98273.8|98248.8|45
1655113970000|2022-06-13 09:52:50|98278.2|98253.2|98280.6|98255.6|98284.4|98259.4|98267.3|98242.3|61
1655113980000|2022-06-13 09:53:00|98281.3|98256.3|98272.5|98247.5|98281.9|98256.9|98257.6|98232.6|53
1655113990000|2022-06-13 09:53:10|98272.2|98247.2|98265.1|98240.1|98276.1|98251.1|98261.7|98236.7|58
1655114000000|2022-06-13 09:53:20|98264.9|98239.9|98261.4|98236.4|98265.9|98240.9|98261.4|98236.4|50
1655114010000|2022-06-13 09:53:30|98261.5|98236.5|98280.9|98255.9|98282.5|98257.5|98261.4|98236.4|52
1655114020000|2022-06-13 09:53:40|98280.3|98255.3|98261.8|98236.8|98280.3|98255.3|98259.7|98234.7|59
1655114030000|2022-06-13 09:53:50|98261.7|98236.7|98262.2|98237.2|98264.3|98239.3|98259.3|98234.3|51
1655114040000|2022-06-13 09:54:00|98262.4|98237.4|98267.2|98242.2|98268.8|98243.8|98261.3|98236.3|54
1655114050000|2022-06-13 09:54:10|98267.1|98242.1|98265.1|98240.1|98268.1|98243.1|98256.8|98231.8|45
1655114060000|2022-06-13 09:54:20|98266.2|98241.2|98274.1|98249.1|98275.9|98250.9|98266.2|98241.2|53
1655114070000|2022-06-13 09:54:30|98273.9|98248.9|98274.2|98249.2|98275.3|98250.3|98269.7|98244.7|55
1655114080000|2022-06-13 09:54:40|98274.9|98249.9|98277.3|98252.3|98279.7|98254.7|98272.6|98247.6|55
1655114090000|2022-06-13 09:54:50|98278.5|98253.5|98273.8|98248.8|98279.2|98254.2|98271.3|98246.3|55
1655114100000|2022-06-13 09:55:00|98273.6|98248.6|98275.7|98250.7|98277.2|98252.2|98271.5|98246.5|56
1655114110000|2022-06-13 09:55:10|98275.5|98250.5|98285.6|98260.6|98285.6|98260.6|98273.9|98248.9|42
1655114120000|2022-06-13 09:55:20|98285.5|98260.5|98289.6|98264.6|98293.1|98268.1|98285.5|98260.5|43
1655114130000|2022-06-13 09:55:30|98299|98274|98314.4|98289.4|98319.4|98294.4|98299|98274|70
1655114140000|2022-06-13 09:55:40|98314.3|98289.3|98313.9|98288.9|98315.4|98290.4|98311.5|98286.5|46
1655114150000|2022-06-13 09:55:50|98313.5|98288.5|98303.6|98278.6|98314.9|98289.9|98303.6|98278.6|47
1655114160000|2022-06-13 09:56:00|98303.2|98278.2|98318.5|98293.5|98320.8|98295.8|98300.8|98275.8|61
1655114170000|2022-06-13 09:56:10|98320.2|98295.2|98326.8|98301.8|98331.2|98306.2|98320.2|98295.2|69
1655114180000|2022-06-13 09:56:20|98328.1|98303.1|98316.2|98291.2|98329.6|98304.6|98315.5|98290.5|58
1655114190000|2022-06-13 09:56:30|98316.1|98291.1|98306.1|98281.1|98316.1|98291.1|98304.6|98279.6|46
1655114200000|2022-06-13 09:56:40|98305.9|98280.9|98295.3|98270.3|98306.7|98281.7|98295.3|98270.3|63
1655114210000|2022-06-13 09:56:50|98294|98269|98289.6|98264.6|98299.1|98274.1|98283.2|98258.2|61
1655114220000|2022-06-13 09:57:00|98289.1|98264.1|98289.8|98264.8|98294.2|98269.2|98287.2|98262.2|50
1655114230000|2022-06-13 09:57:10|98289.6|98264.6|98297|98272|98297.8|98272.8|98289.4|98264.4|48
1655114240000|2022-06-13 09:57:20|98297.9|98272.9|98304.8|98279.8|98304.8|98279.8|98293.9|98268.9|57
1655114250000|2022-06-13 09:57:30|98302.9|98277.9|98302.7|98277.7|98308.5|98283.5|98301.8|98276.8|44
1655114260000|2022-06-13 09:57:40|98302.8|98277.8|98289.9|98264.9|98302.8|98277.8|98289.9|98264.9|45
1655114270000|2022-06-13 09:57:50|98290.1|98265.1|98298.6|98273.6|98303.1|98278.1|98283.9|98258.9|63
1655114280000|2022-06-13 09:58:00|98298.3|98273.3|98303.7|98278.7|98303.7|98278.7|98296.2|98271.2|52
1655114290000|2022-06-13 09:58:10|98304.2|98279.2|98294.3|98269.3|98304.2|98279.2|98293.7|98268.7|52
1655114300000|2022-06-13 09:58:20|98294.8|98269.8|98297.1|98272.1|98297.8|98272.8|98293.7|98268.7|39
1655114310000|2022-06-13 09:58:30|98297.6|98272.6|98294.6|98269.6|98297.6|98272.6|98291.3|98266.3|49
1655114320000|2022-06-13 09:58:40|98294.4|98269.4|98285.5|98260.5|98296.7|98271.7|98283.6|98258.6|51
1655114330000|2022-06-13 09:58:50|98283.4|98258.4|98282.2|98257.2|98283.4|98258.4|98275.9|98250.9|57
1655114340000|2022-06-13 09:59:00|98282.4|98257.4|98299.2|98274.2|98299.2|98274.2|98281.8|98256.8|50
1655114350000|2022-06-13 09:59:10|98298.7|98273.7|98298.3|98273.3|98300.7|98275.7|98291|98266|51
1655114360000|2022-06-13 09:59:20|98298.2|98273.2|98295.5|98270.5|98298.4|98273.4|98295.1|98270.1|25
1655114370000|2022-06-13 09:59:30|98295.6|98270.6|98305|98280|98305|98280|98295.1|98270.1|37
1655114380000|2022-06-13 09:59:40|98305.4|98280.4|98296.6|98271.6|98305.4|98280.4|98295.2|98270.2|46
1655114390000|2022-06-13 09:59:50|98296.3|98271.3|98293.8|98268.8|98298.2|98273.2|98290.5|98265.5|51
1655114400000|2022-06-13 10:00:00|98293.3|98268.3|98292|98267|98297.9|98272.9|98290.7|98265.7|47
1655114410000|2022-06-13 10:00:10|98292.8|98267.8|98299.3|98274.3|98301.7|98276.7|98288.9|98263.9|49
1655114420000|2022-06-13 10:00:20|98299.2|98274.2|98290.7|98265.7|98299.2|98274.2|98290.4|98265.4|57
1655114430000|2022-06-13 10:00:30|98291.3|98266.3|98294.2|98269.2|98294.7|98269.7|98290.1|98265.1|59
1655114440000|2022-06-13 10:00:40|98294.4|98269.4|98280.3|98255.3|98294.7|98269.7|98277.1|98252.1|45
1655114450000|2022-06-13 10:00:50|98279.4|98254.4|98285.3|98260.3|98286.2|98261.2|98276.5|98251.5|45
1655114460000|2022-06-13 10:01:00|98285.9|98260.9|98280.1|98255.1|98285.9|98260.9|98278.1|98253.1|49
1655114470000|2022-06-13 10:01:10|98280.9|98255.9|98296.8|98271.8|98300.9|98275.9|98274.3|98249.3|62
1655114480000|2022-06-13 10:01:20|98297|98272|98294.1|98269.1|98300|98275|98293.6|98268.6|57
1655114490000|2022-06-13 10:01:30|98293.9|98268.9|98294.5|98269.5|98296.7|98271.7|98293.3|98268.3|42
1655114500000|2022-06-13 10:01:40|98295.1|98270.1|98292.9|98267.9|98295.1|98270.1|98291.9|98266.9|53
1655114510000|2022-06-13 10:01:50|98292.3|98267.3|98295.8|98270.8|98296.9|98271.9|98292|98267|39
1655114520000|2022-06-13 10:02:00|98296.4|98271.4|98312.8|98287.8|98318.2|98293.2|98295.9|98270.9|60
1655114530000|2022-06-13 10:02:10|98312.4|98287.4|98316.9|98291.9|98321.6|98296.6|98311.9|98286.9|53
1655114540000|2022-06-13 10:02:20|98317.2|98292.2|98332.3|98307.3|98333.6|98308.6|98316.4|98291.4|63
1655114550000|2022-06-13 10:02:30|98332|98307|98336.3|98311.3|98339|98314|98331.9|98306.9|60
1655114560000|2022-06-13 10:02:40|98336.1|98311.1|98337.3|98312.3|98340.2|98315.2|98334.6|98309.6|51
1655114570000|2022-06-13 10:02:50|98336.9|98311.9|98337.7|98312.7|98338.4|98313.4|98335.8|98310.8|35
1655114580000|2022-06-13 10:03:00|98336.8|98311.8|98336.5|98311.5|98339.2|98314.2|98336.2|98311.2|44
1655114590000|2022-06-13 10:03:10|98336.9|98311.9|98341.8|98316.8|98341.8|98316.8|98332.6|98307.6|45
1655114600000|2022-06-13 10:03:20|98341.4|98316.4|98342.4|98317.4|98346.6|98321.6|98341.4|98316.4|47
1655114610000|2022-06-13 10:03:30|98342.3|98317.3|98347.5|98322.5|98351.5|98326.5|98339.2|98314.2|45
1655114620000|2022-06-13 10:03:40|98347.4|98322.4|98365.1|98340.1|98365.1|98340.1|98344|98319|51
1655114630000|2022-06-13 10:03:50|98364|98339|98359.6|98334.6|98365.1|98340.1|98357.6|98332.6|59
1655114640000|2022-06-13 10:04:00|98359.7|98334.7|98352.1|98327.1|98359.7|98334.7|98348.7|98323.7|55
1655114650000|2022-06-13 10:04:10|98352.3|98327.3|98351.9|98326.9|98356.4|98331.4|98349.9|98324.9|59
1655114660000|2022-06-13 10:04:20|98351.7|98326.7|98347.3|98322.3|98351.7|98326.7|98346.9|98321.9|36
1655114670000|2022-06-13 10:04:30|98347.5|98322.5|98347.1|98322.1|98350.1|98325.1|98346.1|98321.1|44
1655114680000|2022-06-13 10:04:40|98346.6|98321.6|98334.2|98309.2|98346.6|98321.6|98334.2|98309.2|63
1655114690000|2022-06-13 10:04:50|98333.9|98308.9|98334.9|98309.9|98335.3|98310.3|98326.8|98301.8|64
1655114700000|2022-06-13 10:05:00|98330|98305|98293.1|98268.1|98330|98305|98293.1|98268.1|72
1655114710000|2022-06-13 10:05:10|98292.4|98267.4|98295.6|98270.6|98311|98286|98292.4|98267.4|65
1655114720000|2022-06-13 10:05:20|98294.4|98269.4|98301.1|98276.1|98303.1|98278.1|98292.6|98267.6|69
1655114730000|2022-06-13 10:05:30|98302.2|98277.2|98300.3|98275.3|98305.1|98280.1|98298.2|98273.2|55
1655114740000|2022-06-13 10:05:40|98301.4|98276.4|98289.6|98264.6|98302.8|98277.8|98284|98259|67
1655114750000|2022-06-13 10:05:50|98289.1|98264.1|98282.1|98257.1|98290.1|98265.1|98280|98255|62
1655114760000|2022-06-13 10:06:00|98279.9|98254.9|98286.8|98261.8|98289.3|98264.3|98277.5|98252.5|48
1655114770000|2022-06-13 10:06:10|98287.4|98262.4|98285.9|98260.9|98287.4|98262.4|98285.3|98260.3|35
1655114780000|2022-06-13 10:06:20|98286.3|98261.3|98283.4|98258.4|98286.4|98261.4|98283.2|98258.2|26
1655114790000|2022-06-13 10:06:30|98283|98258|98282.3|98257.3|98284.9|98259.9|98279.7|98254.7|57
1655114800000|2022-06-13 10:06:40|98281.2|98256.2|98271.6|98246.6|98282.5|98257.5|98270.9|98245.9|40
1655114810000|2022-06-13 10:06:50|98272.2|98247.2|98272.7|98247.7|98278.3|98253.3|98269.1|98244.1|63
1655114820000|2022-06-13 10:07:00|98271.6|98246.6|98273.8|98248.8|98275.1|98250.1|98269.7|98244.7|42
1655114830000|2022-06-13 10:07:10|98273.6|98248.6|98266.7|98241.7|98274.2|98249.2|98264.4|98239.4|47
1655114840000|2022-06-13 10:07:20|98266.6|98241.6|98287.7|98262.7|98295.9|98270.9|98265.3|98240.3|57
1655114850000|2022-06-13 10:07:30|98289.4|98264.4|98289|98264|98291.8|98266.8|98282.8|98257.8|59
1655114860000|2022-06-13 10:07:40|98288.1|98263.1|98277.6|98252.6|98289.6|98264.6|98277.6|98252.6|62
1655114870000|2022-06-13 10:07:50|98277|98252|98278.2|98253.2|98285.4|98260.4|98275.3|98250.3|52
1655114880000|2022-06-13 10:08:00|98278.3|98253.3|98262.1|98237.1|98283.1|98258.1|98260.5|98235.5|57
1655114890000|2022-06-13 10:08:10|98261.8|98236.8|98269.1|98244.1|98269.6|98244.6|98258.5|98233.5|56
1655114900000|2022-06-13 10:08:20|98269.3|98244.3|98269.9|98244.9|98273.8|98248.8|98267.5|98242.5|54
1655114910000|2022-06-13 10:08:30|98270.5|98245.5|98258.2|98233.2|98271.7|98246.7|98257.8|98232.8|39
1655114920000|2022-06-13 10:08:40|98258.3|98233.3|98259.9|98234.9|98261.4|98236.4|98247.2|98222.2|55
1655114930000|2022-06-13 10:08:50|98258.9|98233.9|98260.3|98235.3|98266.2|98241.2|98258.3|98233.3|57
1655114940000|2022-06-13 10:09:00|98260.5|98235.5|98257.7|98232.7|98260.7|98235.7|98254.8|98229.8|52
1655114950000|2022-06-13 10:09:10|98257.4|98232.4|98245.9|98220.9|98257.6|98232.6|98245.5|98220.5|58
1655114960000|2022-06-13 10:09:20|98244.6|98219.6|98249.8|98224.8|98253.1|98228.1|98243.3|98218.3|62
1655114970000|2022-06-13 10:09:30|98249.3|98224.3|98247.6|98222.6|98255.3|98230.3|98247.6|98222.6|72
1655114980000|2022-06-13 10:09:40|98246.4|98221.4|98254.3|98229.3|98254.6|98229.6|98240.8|98215.8|63
1655114990000|2022-06-13 10:09:50|98254.7|98229.7|98246.8|98221.8|98254.7|98229.7|98246.8|98221.8|41
1655115000000|2022-06-13 10:10:00|98248.2|98223.2|98251.4|98226.4|98251.6|98226.6|98245.8|98220.8|47
1655115010000|2022-06-13 10:10:10|98251|98226|98269|98244|98271.5|98246.5|98249.8|98224.8|53
1655115020000|2022-06-13 10:10:20|98268.8|98243.8|98263.8|98238.8|98270.3|98245.3|98261|98236|45
1655115030000|2022-06-13 10:10:30|98263.6|98238.6|98263.6|98238.6|98265|98240|98261.9|98236.9|53
1655115040000|2022-06-13 10:10:40|98263.7|98238.7|98279.5|98254.5|98279.9|98254.9|98263.7|98238.7|55
1655115050000|2022-06-13 10:10:50|98279.3|98254.3|98273|98248|98285.2|98260.2|98273|98248|51
1655115060000|2022-06-13 10:11:00|98274.1|98249.1|98279.7|98254.7|98284.4|98259.4|98270.8|98245.8|59
1655115070000|2022-06-13 10:11:10|98279.2|98254.2|98285.5|98260.5|98289.9|98264.9|98278.8|98253.8|49
1655115080000|2022-06-13 10:11:20|98284.9|98259.9|98274.2|98249.2|98286.1|98261.1|98273.7|98248.7|47
1655115090000|2022-06-13 10:11:30|98274.7|98249.7|98286.3|98261.3|98287.9|98262.9|98273.6|98248.6|37
1655115100000|2022-06-13 10:11:40|98288.9|98263.9|98291.4|98266.4|98292|98267|98281.9|98256.9|51
1655115110000|2022-06-13 10:11:50|98291.6|98266.6|98282.5|98257.5|98291.6|98266.6|98281.7|98256.7|40
1655115120000|2022-06-13 10:12:00|98282.3|98257.3|98273.2|98248.2|98283.8|98258.8|98268.7|98243.7|55
1655115130000|2022-06-13 10:12:10|98273.4|98248.4|98299.9|98274.9|98303.4|98278.4|98272.1|98247.1|47
1655115140000|2022-06-13 10:12:20|98299.7|98274.7|98298.9|98273.9|98302.8|98277.8|98293.2|98268.2|53
1655115150000|2022-06-13 10:12:30|98298.8|98273.8|98288.1|98263.1|98300.4|98275.4|98286.8|98261.8|56
1655115160000|2022-06-13 10:12:40|98288.2|98263.2|98291|98266|98293|98268|98287.6|98262.6|36
1655115170000|2022-06-13 10:12:50|98290.8|98265.8|98295.9|98270.9|98305.7|98280.7|98290.3|98265.3|58
1655115180000|2022-06-13 10:13:00|98295.7|98270.7|98295.1|98270.1|98297.1|98272.1|98289.7|98264.7|67
1655115190000|2022-06-13 10:13:10|98295.4|98270.4|98302.6|98277.6|98309|98284|98294.5|98269.5|58
1655115200000|2022-06-13 10:13:20|98302.4|98277.4|98313.5|98288.5|98315.4|98290.4|98301.9|98276.9|57
1655115210000|2022-06-13 10:13:30|98312.5|98287.5|98304.5|98279.5|98317.7|98292.7|98301.7|98276.7|59
1655115220000|2022-06-13 10:13:40|98304.2|98279.2|98306.3|98281.3|98307.3|98282.3|98297.8|98272.8|57
1655115230000|2022-06-13 10:13:50|98306.5|98281.5|98299|98274|98306.5|98281.5|98297.8|98272.8|55
1655115240000|2022-06-13 10:14:00|98298.9|98273.9|98283.4|98258.4|98299.6|98274.6|98281.5|98256.5|47
1655115250000|2022-06-13 10:14:10|98285|98260|98290.3|98265.3|98291.9|98266.9|98282.8|98257.8|47
1655115260000|2022-06-13 10:14:20|98290.4|98265.4|98288.5|98263.5|98290.6|98265.6|98278.8|98253.8|54
1655115270000|2022-06-13 10:14:30|98289.3|98264.3|98296.1|98271.1|98298.9|98273.9|98287.5|98262.5|59
1655115280000|2022-06-13 10:14:40|98296|98271|98295.6|98270.6|98298.1|98273.1|98295.2|98270.2|36
1655115290000|2022-06-13 10:14:50|98295.3|98270.3|98289.3|98264.3|98295.3|98270.3|98284.9|98259.9|63
1655115300000|2022-06-13 10:15:00|98289.4|98264.4|98330.7|98305.7|98332.5|98307.5|98288.5|98263.5|55
1655115310000|2022-06-13 10:15:10|98326.9|98301.9|98333.8|98308.8|98336.4|98311.4|98326.8|98301.8|54
1655115320000|2022-06-13 10:15:20|98333.6|98308.6|98343.4|98318.4|98345.4|98320.4|98333|98308|53
1655115330000|2022-06-13 10:15:30|98346.2|98321.2|98360.6|98335.6|98365.1|98340.1|98346.2|98321.2|61
1655115340000|2022-06-13 10:15:40|98359.8|98334.8|98349.6|98324.6|98361|98336|98343.1|98318.1|68
1655115350000|2022-06-13 10:15:50|98349.9|98324.9|98339.2|98314.2|98351.6|98326.6|98335.6|98310.6|57
1655115360000|2022-06-13 10:16:00|98335.7|98310.7|98355|98330|98356.5|98331.5|98335.6|98310.6|63
1655115370000|2022-06-13 10:16:10|98355.4|98330.4|98354.1|98329.1|98360.2|98335.2|98345.3|98320.3|65
1655115380000|2022-06-13 10:16:20|98353.5|98328.5|98346.4|98321.4|98355.8|98330.8|98346.2|98321.2|56
1655115390000|2022-06-13 10:16:30|98346|98321|98361.4|98336.4|98362.4|98337.4|98346|98321|53
1655115400000|2022-06-13 10:16:40|98360.2|98335.2|98364.6|98339.6|98365.8|98340.8|98360.2|98335.2|44
1655115410000|2022-06-13 10:16:50|98364.5|98339.5|98327.5|98302.5|98364.7|98339.7|98326|98301|55
1655115420000|2022-06-13 10:17:00|98327.9|98302.9|98313.4|98288.4|98329.6|98304.6|98313.4|98288.4|42
1655115430000|2022-06-13 10:17:10|98313.8|98288.8|98308.8|98283.8|98317.8|98292.8|98304.6|98279.6|72
1655115440000|2022-06-13 10:17:20|98308.2|98283.2|98300.8|98275.8|98313.4|98288.4|98297.5|98272.5|69
1655115450000|2022-06-13 10:17:30|98300.7|98275.7|98288.4|98263.4|98308.6|98283.6|98287.3|98262.3|60
1655115460000|2022-06-13 10:17:40|98288.1|98263.1|98292.4|98267.4|98296.6|98271.6|98285.3|98260.3|67
1655115470000|2022-06-13 10:17:50|98292.2|98267.2|98294.6|98269.6|98307.8|98282.8|98288.2|98263.2|62
1655115480000|2022-06-13 10:18:00|98294.4|98269.4|98299.7|98274.7|98312|98287|98291.9|98266.9|55
1655115490000|2022-06-13 10:18:10|98298.5|98273.5|98290.4|98265.4|98306.3|98281.3|98288.9|98263.9|73
1655115500000|2022-06-13 10:18:20|98290.6|98265.6|98292.5|98267.5|98304|98279|98290.6|98265.6|37
1655115510000|2022-06-13 10:18:30|98291.4|98266.4|98296.5|98271.5|98308.4|98283.4|98291.2|98266.2|42
1655115520000|2022-06-13 10:18:40|98296.8|98271.8|98294.5|98269.5|98304.7|98279.7|98288.7|98263.7|42
1655115530000|2022-06-13 10:18:50|98293.7|98268.7|98292.2|98267.2|98294.5|98269.5|98291.6|98266.6|32
1655115540000|2022-06-13 10:19:00|98291.8|98266.8|98291.5|98266.5|98297|98272|98279|98254|54
1655115550000|2022-06-13 10:19:10|98296.4|98271.4|98317.7|98292.7|98319.7|98294.7|98289.5|98264.5|56
1655115560000|2022-06-13 10:19:20|98319.6|98294.6|98315.1|98290.1|98321.1|98296.1|98313.4|98288.4|43
1655115570000|2022-06-13 10:19:30|98315.2|98290.2|98319.6|98294.6|98319.6|98294.6|98309.5|98284.5|47
1655115580000|2022-06-13 10:19:40|98321.5|98296.5|98325.4|98300.4|98328.2|98303.2|98319|98294|57
1655115590000|2022-06-13 10:19:50|98325.1|98300.1|98313.2|98288.2|98325.1|98300.1|98311.7|98286.7|62
1655115600000|2022-06-13 10:20:00|98312.4|98287.4|98311.2|98286.2|98314|98289|98310.5|98285.5|42
1655115610000|2022-06-13 10:20:10|98310.6|98285.6|98322.5|98297.5|98324.2|98299.2|98308.5|98283.5|48
1655115620000|2022-06-13 10:20:20|98322.2|98297.2|98320.3|98295.3|98322.7|98297.7|98315.1|98290.1|62
1655115630000|2022-06-13 10:20:30|98320.2|98295.2|98302.7|98277.7|98320.7|98295.7|98302|98277|53
1655115640000|2022-06-13 10:20:40|98303.2|98278.2|98306.5|98281.5|98310.2|98285.2|98300.7|98275.7|49
1655115650000|2022-06-13 10:20:50|98304.7|98279.7|98301.8|98276.8|98305.9|98280.9|98300.8|98275.8|41
1655115660000|2022-06-13 10:21:00|98301.4|98276.4|98301.7|98276.7|98301.7|98276.7|98300.8|98275.8|25
1655115670000|2022-06-13 10:21:10|98301.5|98276.5|98305.8|98280.8|98309.8|98284.8|98301.1|98276.1|55
1655115680000|2022-06-13 10:21:20|98305.7|98280.7|98298.7|98273.7|98306|98281|98294|98269|35
1655115690000|2022-06-13 10:21:30|98298.8|98273.8|98268.8|98243.8|98299.1|98274.1|98268.8|98243.8|41
1655115700000|2022-06-13 10:21:40|98268.9|98243.9|98268.2|98243.2|98269.6|98244.6|98266.7|98241.7|34
1655115710000|2022-06-13 10:21:50|98267.9|98242.9|98265.4|98240.4|98269|98244|98261.4|98236.4|48
1655115720000|2022-06-13 10:22:00|98265.3|98240.3|98250.7|98225.7|98265.3|98240.3|98249.9|98224.9|55
1655115730000|2022-06-13 10:22:10|98250.3|98225.3|98248|98223|98254.7|98229.7|98247.5|98222.5|43
1655115740000|2022-06-13 10:22:20|98248.4|98223.4|98262.8|98237.8|98273.4|98248.4|98248.3|98223.3|62
1655115750000|2022-06-13 10:22:30|98263.2|98238.2|98273|98248|98273|98248|98255.5|98230.5|53
1655115760000|2022-06-13 10:22:40|98273.2|98248.2|98266.6|98241.6|98274|98249|98265.6|98240.6|52
1655115770000|2022-06-13 10:22:50|98266.9|98241.9|98269|98244|98280.7|98255.7|98264.9|98239.9|55
1655115780000|2022-06-13 10:23:00|98269.7|98244.7|98261.7|98236.7|98269.7|98244.7|98261.7|98236.7|50
1655115790000|2022-06-13 10:23:10|98260.6|98235.6|98266.8|98241.8|98267.6|98242.6|98260.4|98235.4|53
1655115800000|2022-06-13 10:23:20|98266.6|98241.6|98263.9|98238.9|98268.1|98243.1|98252.6|98227.6|56
1655115810000|2022-06-13 10:23:30|98262.9|98237.9|98269.2|98244.2|98275|98250|98255|98230|56
1655115820000|2022-06-13 10:23:40|98268.5|98243.5|98270.5|98245.5|98272.6|98247.6|98267.9|98242.9|43
1655115830000|2022-06-13 10:23:50|98269.2|98244.2|98259.2|98234.2|98269.7|98244.7|98258.5|98233.5|60
1655115840000|2022-06-13 10:24:00|98258.9|98233.9|98271.8|98246.8|98271.8|98246.8|98256.1|98231.1|54
1655115850000|2022-06-13 10:24:10|98273.2|98248.2|98296|98271|98301.2|98276.2|98273.2|98248.2|63
1655115860000|2022-06-13 10:24:20|98295.5|98270.5|98290.2|98265.2|98297.1|98272.1|98290.2|98265.2|35
1655115870000|2022-06-13 10:24:30|98291.3|98266.3|98280.4|98255.4|98292.8|98267.8|98279.2|98254.2|53
1655115880000|2022-06-13 10:24:40|98281.2|98256.2|98284.9|98259.9|98286.8|98261.8|98281.1|98256.1|41
1655115890000|2022-06-13 10:24:50|98284.8|98259.8|98283.4|98258.4|98287.9|98262.9|98281.7|98256.7|52
1655115900000|2022-06-13 10:25:00|98283.8|98258.8|98290.9|98265.9|98300.3|98275.3|98283.4|98258.4|59
1655115910000|2022-06-13 10:25:10|98291.1|98266.1|98292.2|98267.2|98294.3|98269.3|98290.6|98265.6|33
1655115920000|2022-06-13 10:25:20|98292|98267|98299.9|98274.9|98300.6|98275.6|98291.1|98266.1|37
1655115930000|2022-06-13 10:25:30|98300.2|98275.2|98304.1|98279.1|98305.7|98280.7|98298.1|98273.1|50
1655115940000|2022-06-13 10:25:40|98305.5|98280.5|98309.2|98284.2|98314|98289|98304.6|98279.6|53
1655115950000|2022-06-13 10:25:50|98310.8|98285.8|98302.5|98277.5|98313.1|98288.1|98301|98276|64
1655115960000|2022-06-13 10:26:00|98302.3|98277.3|98306.1|98281.1|98309.5|98284.5|98301|98276|58
1655115970000|2022-06-13 10:26:10|98305.1|98280.1|98314.9|98289.9|98317.5|98292.5|98305.1|98280.1|59
1655115980000|2022-06-13 10:26:20|98315|98290|98334|98309|98335|98310|98314|98289|50
1655115990000|2022-06-13 10:26:30|98332.1|98307.1|98327.7|98302.7|98332.1|98307.1|98327.1|98302.1|32
1655116000000|2022-06-13 10:26:40|98327.3|98302.3|98333.9|98308.9|98335.5|98310.5|98327.3|98302.3|54
1655116010000|2022-06-13 10:26:50|98336.2|98311.2|98337|98312|98347.9|98322.9|98332.8|98307.8|51
1655116020000|2022-06-13 10:27:00|98336.2|98311.2|98307.7|98282.7|98336.5|98311.5|98307.7|98282.7|53
1655116030000|2022-06-13 10:27:10|98307.8|98282.8|98303.7|98278.7|98310.6|98285.6|98301|98276|57
1655116040000|2022-06-13 10:27:20|98303.4|98278.4|98304.6|98279.6|98306.9|98281.9|98303.1|98278.1|48
1655116050000|2022-06-13 10:27:30|98304.2|98279.2|98298.1|98273.1|98304.2|98279.2|98297.3|98272.3|48
1655116060000|2022-06-13 10:27:40|98298.3|98273.3|98307.9|98282.9|98307.9|98282.9|98298.3|98273.3|40
1655116070000|2022-06-13 10:27:50|98305.4|98280.4|98304.3|98279.3|98307|98282|98300.9|98275.9|50
1655116080000|2022-06-13 10:28:00|98305.2|98280.2|98296.3|98271.3|98305.6|98280.6|98295.5|98270.5|40
1655116090000|2022-06-13 10:28:10|98299.6|98274.6|98310|98285|98310|98285|98299.2|98274.2|52
1655116100000|2022-06-13 10:28:20|98309.5|98284.5|98308.9|98283.9|98310|98285|98307.3|98282.3|40
1655116110000|2022-06-13 10:28:30|98308.6|98283.6|98316.5|98291.5|98316.7|98291.7|98307|98282|50
1655116120000|2022-06-13 10:28:40|98315.5|98290.5|98294.1|98269.1|98320|98295|98282.8|98257.8|56
1655116130000|2022-06-13 10:28:50|98293.9|98268.9|98333.7|98308.7|98338.4|98313.4|98293.9|98268.9|64
1655116140000|2022-06-13 10:29:00|98332.2|98307.2|98328.8|98303.8|98337.8|98312.8|98325.5|98300.5|49
1655116150000|2022-06-13 10:29:10|98331.9|98306.9|98330.1|98305.1|98338.4|98313.4|98325.9|98300.9|50
1655116160000|2022-06-13 10:29:20|98329.9|98304.9|98325.6|98300.6|98330.4|98305.4|98322.2|98297.2|52
1655116170000|2022-06-13 10:29:30|98328.3|98303.3|98337|98312|98345.7|98320.7|98326.2|98301.2|58
1655116180000|2022-06-13 10:29:40|98336.7|98311.7|98326.3|98301.3|98336.7|98311.7|98323.4|98298.4|55
1655116190000|2022-06-13 10:29:50|98326.5|98301.5|98325.2|98300.2|98327.6|98302.6|98324.8|98299.8|53
1655116200000|2022-06-13 10:30:00|98325.1|98300.1|98334.9|98309.9|98341|98316|98325.1|98300.1|60
1655116210000|2022-06-13 10:30:10|98335.9|98310.9|98341.7|98316.7|98342|98317|98331.7|98306.7|52
1655116220000|2022-06-13 10:30:20|98345.6|98320.6|98344|98319|98349|98324|98341.1|98316.1|58
1655116230000|2022-06-13 10:30:30|98344.5|98319.5|98356|98331|98356.6|98331.6|98344.4|98319.4|57
1655116240000|2022-06-13 10:30:40|98355.6|98330.6|98353.2|98328.2|98358.6|98333.6|98350.5|98325.5|63
1655116250000|2022-06-13 10:30:50|98353.1|98328.1|98352.8|98327.8|98355.9|98330.9|98351.6|98326.6|42
1655116260000|2022-06-13 10:31:00|98350.5|98325.5|98327.6|98302.6|98350.5|98325.5|98325.8|98300.8|67
1655116270000|2022-06-13 10:31:10|98331.7|98306.7|98331.9|98306.9|98346.7|98321.7|98325.2|98300.2|67
1655116280000|2022-06-13 10:31:20|98331.2|98306.2|98328.9|98303.9|98332.7|98307.7|98326.7|98301.7|54
1655116290000|2022-06-13 10:31:30|98329.2|98304.2|98338.1|98313.1|98339.3|98314.3|98328.9|98303.9|56
1655116300000|2022-06-13 10:31:40|98339.1|98314.1|98339.7|98314.7|98340|98315|98336.7|98311.7|42
1655116310000|2022-06-13 10:31:50|98339.8|98314.8|98341.6|98316.6|98344.1|98319.1|98338.2|98313.2|44
1655116320000|2022-06-13 10:32:00|98341.8|98316.8|98341.9|98316.9|98343.5|98318.5|98341|98316|40
1655116330000|2022-06-13 10:32:10|98343|98318|98340.2|98315.2|98343|98318|98340.2|98315.2|30
1655116340000|2022-06-13 10:32:20|98340.1|98315.1|98336.3|98311.3|98341.2|98316.2|98331.2|98306.2|43
1655116350000|2022-06-13 10:32:30|98333.9|98308.9|98324.3|98299.3|98338.3|98313.3|98324.3|98299.3|56
1655116360000|2022-06-13 10:32:40|98325.3|98300.3|98304.2|98279.2|98330|98305|98303.7|98278.7|66
1655116370000|2022-06-13 10:32:50|98303.6|98278.6|98306.4|98281.4|98309.9|98284.9|98302.3|98277.3|39
1655116380000|2022-06-13 10:33:00|98304.9|98279.9|98296.6|98271.6|98306.7|98281.7|98296.5|98271.5|48
1655116390000|2022-06-13 10:33:10|98297.1|98272.1|98302.4|98277.4|98304.7|98279.7|98295.5|98270.5|53
1655116400000|2022-06-13 10:33:20|98300.4|98275.4|98315|98290|98317.5|98292.5|98299.2|98274.2|55
1655116410000|2022-06-13 10:33:30|98314|98289|98306.2|98281.2|98315.7|98290.7|98305.9|98280.9|60
1655116420000|2022-06-13 10:33:40|98305.8|98280.8|98307|98282|98311.6|98286.6|98302|98277|58
1655116430000|2022-06-13 10:33:50|98301.8|98276.8|98298|98273|98302.2|98277.2|98295.4|98270.4|65
1655116440000|2022-06-13 10:34:00|98297.7|98272.7|98307.7|98282.7|98308.3|98283.3|98296.2|98271.2|65
1655116450000|2022-06-13 10:34:10|98307.5|98282.5|98315.5|98290.5|98317.2|98292.2|98303.4|98278.4|67
1655116460000|2022-06-13 10:34:20|98315.8|98290.8|98315|98290|98318.9|98293.9|98315|98290|56
1655116470000|2022-06-13 10:34:30|98314|98289|98329.7|98304.7|98336.8|98311.8|98309.7|98284.7|62
1655116480000|2022-06-13 10:34:40|98326.7|98301.7|98305.5|98280.5|98327.2|98302.2|98304.9|98279.9|64
1655116490000|2022-06-13 10:34:50|98306.2|98281.2|98301.3|98276.3|98310.7|98285.7|98295.2|98270.2|65
1655116500000|2022-06-13 10:35:00|98300.3|98275.3|98322.8|98297.8|98323.1|98298.1|98300.3|98275.3|51
1655116510000|2022-06-13 10:35:10|98323.4|98298.4|98320.7|98295.7|98323.4|98298.4|98319.6|98294.6|51
1655116520000|2022-06-13 10:35:20|98320|98295|98320.9|98295.9|98325.2|98300.2|98320|98295|53
1655116530000|2022-06-13 10:35:30|98320.6|98295.6|98316.7|98291.7|98321.1|98296.1|98316.2|98291.2|48
1655116540000|2022-06-13 10:35:40|98316.3|98291.3|98307.4|98282.4|98317.4|98292.4|98306.8|98281.8|48
1655116550000|2022-06-13 10:35:50|98307.5|98282.5|98314.5|98289.5|98315.7|98290.7|98307.1|98282.1|51
1655116560000|2022-06-13 10:36:00|98314.7|98289.7|98302.9|98277.9|98315.1|98290.1|98302.9|98277.9|54
1655116570000|2022-06-13 10:36:10|98303.2|98278.2|98303.6|98278.6|98308.8|98283.8|98300.4|98275.4|33
1655116580000|2022-06-13 10:36:20|98303.1|98278.1|98310.4|98285.4|98310.4|98285.4|98301|98276|54
1655116590000|2022-06-13 10:36:30|98315.1|98290.1|98307.2|98282.2|98315.1|98290.1|98306.6|98281.6|49
1655116600000|2022-06-13 10:36:40|98307.7|98282.7|98298.4|98273.4|98308.3|98283.3|98298.4|98273.4|47
1655116610000|2022-06-13 10:36:50|98298|98273|98274.7|98249.7|98298|98273|98274.1|98249.1|53
1655116620000|2022-06-13 10:37:00|98274.4|98249.4|98277.7|98252.7|98278.5|98253.5|98271.1|98246.1|52
1655116630000|2022-06-13 10:37:10|98279.2|98254.2|98276.9|98251.9|98281.4|98256.4|98275.7|98250.7|55
1655116640000|2022-06-13 10:37:20|98277.2|98252.2|98264.5|98239.5|98277.2|98252.2|98264.5|98239.5|57
1655116650000|2022-06-13 10:37:30|98264.6|98239.6|98270.4|98245.4|98271.1|98246.1|98261.1|98236.1|40
1655116660000|2022-06-13 10:37:40|98269.8|98244.8|98261.9|98236.9|98270.4|98245.4|98260.4|98235.4|49
1655116670000|2022-06-13 10:37:50|98261.7|98236.7|98261.3|98236.3|98262.2|98237.2|98260|98235|39
1655116680000|2022-06-13 10:38:00|98261.2|98236.2|98260|98235|98262.8|98237.8|98255.4|98230.4|51
1655116690000|2022-06-13 10:38:10|98259.6|98234.6|98268.4|98243.4|98269.3|98244.3|98259.3|98234.3|33
1655116700000|2022-06-13 10:38:20|98267.2|98242.2|98264.5|98239.5|98270.8|98245.8|98264.5|98239.5|41
1655116710000|2022-06-13 10:38:30|98264.8|98239.8|98264.6|98239.6|98266.5|98241.5|98260.1|98235.1|56
1655116720000|2022-06-13 10:38:40|98259.6|98234.6|98254.4|98229.4|98259.8|98234.8|98252.5|98227.5|42
1655116730000|2022-06-13 10:38:50|98254.3|98229.3|98257|98232|98260.5|98235.5|98252.1|98227.1|40
1655116740000|2022-06-13 10:39:00|98258.3|98233.3|98264.3|98239.3|98266.2|98241.2|98256.2|98231.2|37
1655116750000|2022-06-13 10:39:10|98264.2|98239.2|98266|98241|98266.9|98241.9|98262.8|98237.8|32
1655116760000|2022-06-13 10:39:20|98265.9|98240.9|98265.4|98240.4|98266.4|98241.4|98259|98234|50
1655116770000|2022-06-13 10:39:30|98265.3|98240.3|98280.2|98255.2|98288|98263|98263.8|98238.8|52
1655116780000|2022-06-13 10:39:40|98280.8|98255.8|98278.8|98253.8|98281|98256|98274.1|98249.1|46
1655116790000|2022-06-13 10:39:50|98279|98254|98268.5|98243.5|98279.8|98254.8|98264.9|98239.9|51
1655116800000|2022-06-13 10:40:00|98266.7|98241.7|98266.5|98241.5|98270|98245|98264.9|98239.9|45
1655116810000|2022-06-13 10:40:10|98266.3|98241.3|98261.6|98236.6|98268.4|98243.4|98261.5|98236.5|59
1655116820000|2022-06-13 10:40:20|98262.1|98237.1|98264.9|98239.9|98265.2|98240.2|98259.3|98234.3|51
1655116830000|2022-06-13 10:40:30|98265|98240|98264.4|98239.4|98269.7|98244.7|98262.9|98237.9|58
1655116840000|2022-06-13 10:40:40|98263.8|98238.8|98261.5|98236.5|98265.5|98240.5|98261.3|98236.3|39
1655116850000|2022-06-13 10:40:50|98261.1|98236.1|98298.6|98273.6|98306.7|98281.7|98261.1|98236.1|63
1655116860000|2022-06-13 10:41:00|98298.8|98273.8|98304|98279|98304.5|98279.5|98297.6|98272.6|54
1655116870000|2022-06-13 10:41:10|98306.7|98281.7|98323.1|98298.1|98323.1|98298.1|98306.7|98281.7|46
1655116880000|2022-06-13 10:41:20|98321.8|98296.8|98318.3|98293.3|98323.4|98298.4|98318.3|98293.3|48
1655116890000|2022-06-13 10:41:30|98318|98293|98302.1|98277.1|98328.4|98303.4|98300.4|98275.4|64
1655116900000|2022-06-13 10:41:40|98302.2|98277.2|98301.7|98276.7|98307.7|98282.7|98301.6|98276.6|52
1655116910000|2022-06-13 10:41:50|98301.9|98276.9|98291.3|98266.3|98301.9|98276.9|98280.8|98255.8|60
1655116920000|2022-06-13 10:42:00|98301.2|98276.2|98313.6|98288.6|98319.2|98294.2|98301.2|98276.2|62
1655116930000|2022-06-13 10:42:10|98314.5|98289.5|98309|98284|98314.8|98289.8|98307.4|98282.4|39
1655116940000|2022-06-13 10:42:20|98309.1|98284.1|98316.8|98291.8|98326.3|98301.3|98309|98284|53
1655116950000|2022-06-13 10:42:30|98316.5|98291.5|98314|98289|98316.7|98291.7|98302.5|98277.5|50
1655116960000|2022-06-13 10:42:40|98314.2|98289.2|98311.5|98286.5|98314.2|98289.2|98307.9|98282.9|50
1655116970000|2022-06-13 10:42:50|98311.6|98286.6|98325.9|98300.9|98326.9|98301.9|98308.5|98283.5|54
1655116980000|2022-06-13 10:43:00|98326.2|98301.2|98339.3|98314.3|98350.5|98325.5|98325.8|98300.8|62
1655116990000|2022-06-13 10:43:10|98340.9|98315.9|98345.7|98320.7|98347.8|98322.8|98340.9|98315.9|41
1655117000000|2022-06-13 10:43:20|98345.6|98320.6|98346.4|98321.4|98349.4|98324.4|98344.5|98319.5|45
1655117010000|2022-06-13 10:43:30|98346.1|98321.1|98343.9|98318.9|98347.2|98322.2|98342.2|98317.2|43
1655117020000|2022-06-13 10:43:40|98342.6|98317.6|98340.4|98315.4|98346.1|98321.1|98338.2|98313.2|34
1655117030000|2022-06-13 10:43:50|98341|98316|98337.7|98312.7|98341.3|98316.3|98329.7|98304.7|55
1655117040000|2022-06-13 10:44:00|98337.4|98312.4|98370.4|98345.4|98380.6|98355.6|98335.9|98310.9|65
1655117050000|2022-06-13 10:44:10|98371.4|98346.4|98365.2|98340.2|98373.9|98348.9|98361.5|98336.5|62
1655117060000|2022-06-13 10:44:20|98364.9|98339.9|98369.3|98344.3|98373.3|98348.3|98363.3|98338.3|53
1655117070000|2022-06-13 10:44:30|98369.7|98344.7|98343.7|98318.7|98369.9|98344.9|98342.7|98317.7|57
1655117080000|2022-06-13 10:44:40|98343.6|98318.6|98336.9|98311.9|98345.5|98320.5|98330.2|98305.2|56
1655117090000|2022-06-13 10:44:50|98337.9|98312.9|98321.4|98296.4|98337.9|98312.9|98318.8|98293.8|60
1655117100000|2022-06-13 10:45:00|98320.8|98295.8|98307.8|98282.8|98321.5|98296.5|98306.3|98281.3|66
1655117110000|2022-06-13 10:45:10|98308|98283|98311.6|98286.6|98316.4|98291.4|98303.1|98278.1|52
1655117120000|2022-06-13 10:45:20|98311.5|98286.5|98298.6|98273.6|98312.6|98287.6|98297.2|98272.2|57
1655117130000|2022-06-13 10:45:30|98298.8|98273.8|98292.4|98267.4|98309.6|98284.6|98289.6|98264.6|63
1655117140000|2022-06-13 10:45:40|98291.3|98266.3|98299.7|98274.7|98299.7|98274.7|98291.3|98266.3|49
1655117150000|2022-06-13 10:45:50|98299.4|98274.4|98294.4|98269.4|98300.7|98275.7|98292.6|98267.6|58
1655117160000|2022-06-13 10:46:00|98296.5|98271.5|98296.4|98271.4|98300.4|98275.4|98292.7|98267.7|56
1655117170000|2022-06-13 10:46:10|98296.6|98271.6|98293.9|98268.9|98303.5|98278.5|98292.7|98267.7|57
1655117180000|2022-06-13 10:46:20|98293.1|98268.1|98281.5|98256.5|98293.1|98268.1|98274|98249|55
1655117190000|2022-06-13 10:46:30|98281.3|98256.3|98288.8|98263.8|98292.9|98267.9|98281.2|98256.2|51
1655117200000|2022-06-13 10:46:40|98287.9|98262.9|98296.9|98271.9|98303|98278|98287.9|98262.9|62
1655117210000|2022-06-13 10:46:50|98296.1|98271.1|98282|98257|98296.5|98271.5|98280.1|98255.1|55
1655117220000|2022-06-13 10:47:00|98282.8|98257.8|98292.5|98267.5|98293.5|98268.5|98282.8|98257.8|54
1655117230000|2022-06-13 10:47:10|98290.7|98265.7|98297.2|98272.2|98300.2|98275.2|98286.7|98261.7|49
1655117240000|2022-06-13 10:47:20|98297.8|98272.8|98311.3|98286.3|98311.3|98286.3|98296.2|98271.2|61
1655117250000|2022-06-13 10:47:30|98308.1|98283.1|98326.9|98301.9|98331.9|98306.9|98303.3|98278.3|64
1655117260000|2022-06-13 10:47:40|98326.3|98301.3|98368.1|98343.1|98368.6|98343.6|98324.9|98299.9|52
1655117270000|2022-06-13 10:47:50|98368.3|98343.3|98381|98356|98382.6|98357.6|98367.6|98342.6|40
1655117280000|2022-06-13 10:48:00|98381.4|98356.4|98393.7|98368.7|98393.7|98368.7|98379.1|98354.1|43
1655117290000|2022-06-13 10:48:10|98393.6|98368.6|98380|98355|98393.6|98368.6|98376.8|98351.8|46
1655117300000|2022-06-13 10:48:20|98380.1|98355.1|98379.1|98354.1|98380.5|98355.5|98376.8|98351.8|29
1655117310000|2022-06-13 10:48:30|98376.3|98351.3|98390.2|98365.2|98393.6|98368.6|98375.3|98350.3|47
1655117320000|2022-06-13 10:48:40|98390.3|98365.3|98394.9|98369.9|98395.2|98370.2|98387.3|98362.3|36
1655117330000|2022-06-13 10:48:50|98394.4|98369.4|98385.6|98360.6|98396.5|98371.5|98385.6|98360.6|47
1655117340000|2022-06-13 10:49:00|98381.3|98356.3|98344|98319|98381.3|98356.3|98339|98314|67
1655117350000|2022-06-13 10:49:10|98344.5|98319.5|98346.9|98321.9|98347.2|98322.2|98337.9|98312.9|50
1655117360000|2022-06-13 10:49:20|98347.8|98322.8|98332.3|98307.3|98348|98323|98322.5|98297.5|51
1655117370000|2022-06-13 10:49:30|98331.8|98306.8|98332.5|98307.5|98339.6|98314.6|98331|98306|57
1655117380000|2022-06-13 10:49:40|98333.1|98308.1|98336.3|98311.3|98337.7|98312.7|98330.5|98305.5|46
1655117390000|2022-06-13 10:49:50|98336.4|98311.4|98343.3|98318.3|98347.3|98322.3|98336.2|98311.2|60
1655117400000|2022-06-13 10:50:00|98343.5|98318.5|98339.3|98314.3|98347.2|98322.2|98335.6|98310.6|64
1655117410000|2022-06-13 10:50:10|98338.8|98313.8|98350.2|98325.2|98351.1|98326.1|98329|98304|60
1655117420000|2022-06-13 10:50:20|98350.3|98325.3|98353.5|98328.5|98361.6|98336.6|98348.7|98323.7|66
1655117430000|2022-06-13 10:50:30|98353.4|98328.4|98338.9|98313.9|98360.3|98335.3|98337.2|98312.2|49
1655117440000|2022-06-13 10:50:40|98342.5|98317.5|98340.7|98315.7|98346.5|98321.5|98338|98313|50
1655117450000|2022-06-13 10:50:50|98340.6|98315.6|98343.5|98318.5|98346.4|98321.4|98336.3|98311.3|59
1655117460000|2022-06-13 10:51:00|98342.6|98317.6|98346.8|98321.8|98347.5|98322.5|98336.6|98311.6|51
1655117470000|2022-06-13 10:51:10|98347.6|98322.6|98348.7|98323.7|98349.2|98324.2|98344.7|98319.7|41
1655117480000|2022-06-13 10:51:20|98349|98324|98360.8|98335.8|98362.9|98337.9|98348.8|98323.8|62
1655117490000|2022-06-13 10:51:30|98359.3|98334.3|98354.1|98329.1|98359.3|98334.3|98352.1|98327.1|57
1655117500000|2022-06-13 10:51:40|98354.3|98329.3|98352.5|98327.5|98359.6|98334.6|98352.5|98327.5|45
1655117510000|2022-06-13 10:51:50|98353.1|98328.1|98351.6|98326.6|98355.2|98330.2|98350.6|98325.6|40
1655117520000|2022-06-13 10:52:00|98351.9|98326.9|98346.5|98321.5|98352.1|98327.1|98343|98318|58
1655117530000|2022-06-13 10:52:10|98345.6|98320.6|98343.9|98318.9|98346.4|98321.4|98341.9|98316.9|41
1655117540000|2022-06-13 10:52:20|98344|98319|98353.2|98328.2|98353.4|98328.4|98341.9|98316.9|47
1655117550000|2022-06-13 10:52:30|98353.4|98328.4|98343.2|98318.2|98353.5|98328.5|98338|98313|46
1655117560000|2022-06-13 10:52:40|98343.5|98318.5|98341.7|98316.7|98344.8|98319.8|98341.2|98316.2|44
1655117570000|2022-06-13 10:52:50|98341.8|98316.8|98350.6|98325.6|98358.1|98333.1|98341.7|98316.7|48
1655117580000|2022-06-13 10:53:00|98350.4|98325.4|98378.6|98353.6|98378.6|98353.6|98342.5|98317.5|56
1655117590000|2022-06-13 10:53:10|98378.8|98353.8|98371.8|98346.8|98378.8|98353.8|98371.6|98346.6|42
1655117600000|2022-06-13 10:53:20|98371.7|98346.7|98368.5|98343.5|98374.8|98349.8|98368.3|98343.3|59
1655117610000|2022-06-13 10:53:30|98369.3|98344.3|98371.8|98346.8|98377.9|98352.9|98368.9|98343.9|46
1655117620000|2022-06-13 10:53:40|98371.4|98346.4|98370.5|98345.5|98374.7|98349.7|98367.3|98342.3|47
1655117630000|2022-06-13 10:53:50|98371.3|98346.3|98376.1|98351.1|98377.7|98352.7|98366.9|98341.9|49
1655117640000|2022-06-13 10:54:00|98376.2|98351.2|98368.7|98343.7|98377.1|98352.1|98367.7|98342.7|47
1655117650000|2022-06-13 10:54:10|98369.3|98344.3|98360.6|98335.6|98369.7|98344.7|98360.3|98335.3|51
1655117660000|2022-06-13 10:54:20|98362.1|98337.1|98347.1|98322.1|98362.5|98337.5|98345|98320|54
1655117670000|2022-06-13 10:54:30|98346.7|98321.7|98348.4|98323.4|98348.4|98323.4|98336.7|98311.7|57
1655117680000|2022-06-13 10:54:40|98348.7|98323.7|98342.7|98317.7|98349.2|98324.2|98342.7|98317.7|40
1655117690000|2022-06-13 10:54:50|98344.1|98319.1|98343.4|98318.4|98344.1|98319.1|98341.3|98316.3|43
1655117700000|2022-06-13 10:55:00|98343|98318|98324.3|98299.3|98343.6|98318.6|98323.6|98298.6|45
1655117710000|2022-06-13 10:55:10|98323.7|98298.7|98321.3|98296.3|98328.8|98303.8|98314.5|98289.5|50
1655117720000|2022-06-13 10:55:20|98322.8|98297.8|98320|98295|98323.8|98298.8|98320|98295|37
1655117730000|2022-06-13 10:55:30|98319.7|98294.7|98301.6|98276.6|98323|98298|98300.6|98275.6|58
1655117740000|2022-06-13 10:55:40|98301.4|98276.4|98310|98285|98310.9|98285.9|98297.4|98272.4|51
1655117750000|2022-06-13 10:55:50|98309.7|98284.7|98313.4|98288.4|98321.4|98296.4|98305.9|98280.9|67
1655117760000|2022-06-13 10:56:00|98312.4|98287.4|98295.3|98270.3|98312.4|98287.4|98293.6|98268.6|58
1655117770000|2022-06-13 10:56:10|98296.6|98271.6|98290|98265|98297.6|98272.6|98290|98265|40
1655117780000|2022-06-13 10:56:20|98292.1|98267.1|98301.4|98276.4|98312.4|98287.4|98278.8|98253.8|64
1655117790000|2022-06-13 10:56:30|98302.3|98277.3|98308.2|98283.2|98316.6|98291.6|98300.6|98275.6|59
1655117800000|2022-06-13 10:56:40|98311|98286|98303|98278|98311.9|98286.9|98303|98278|53
1655117810000|2022-06-13 10:56:50|98304.4|98279.4|98294.3|98269.3|98304.8|98279.8|98291.5|98266.5|58
1655117820000|2022-06-13 10:57:00|98293|98268|98293.2|98268.2|98300.8|98275.8|98267.5|98242.5|75
1655117830000|2022-06-13 10:57:10|98299.8|98274.8|98290.2|98265.2|98309.6|98284.6|98287.8|98262.8|61
1655117840000|2022-06-13 10:57:20|98293.6|98268.6|98314.7|98289.7|98315.2|98290.2|98288.5|98263.5|63
1655117850000|2022-06-13 10:57:30|98315.1|98290.1|98316.5|98291.5|98317.2|98292.2|98315.1|98290.1|30
1655117860000|2022-06-13 10:57:40|98316.4|98291.4|98328.8|98303.8|98328.8|98303.8|98315.5|98290.5|39
1655117870000|2022-06-13 10:57:50|98331|98306|98319.2|98294.2|98331|98306|98318.4|98293.4|47
1655117880000|2022-06-13 10:58:00|98319.4|98294.4|98316.3|98291.3|98320.2|98295.2|98316.1|98291.1|49
1655117890000|2022-06-13 10:58:10|98316.9|98291.9|98307.8|98282.8|98317.7|98292.7|98305.5|98280.5|38
1655117900000|2022-06-13 10:58:20|98307.3|98282.3|98307.4|98282.4|98307.5|98282.5|98294.9|98269.9|49
1655117910000|2022-06-13 10:58:30|98306.6|98281.6|98311|98286|98311|98286|98305.2|98280.2|39
1655117920000|2022-06-13 10:58:40|98310.3|98285.3|98299|98274|98310.3|98285.3|98298.8|98273.8|45
1655117930000|2022-06-13 10:58:50|98299.1|98274.1|98294|98269|98303.3|98278.3|98290.4|98265.4|55
1655117940000|2022-06-13 10:59:00|98293.9|98268.9|98307.4|98282.4|98307.6|98282.6|98291|98266|43
1655117950000|2022-06-13 10:59:10|98314.3|98289.3|98309.7|98284.7|98314.6|98289.6|98309.4|98284.4|41
1655117960000|2022-06-13 10:59:20|98309.9|98284.9|98310.4|98285.4|98313.8|98288.8|98309.9|98284.9|52
1655117970000|2022-06-13 10:59:30|98310.5|98285.5|98331|98306|98331.3|98306.3|98306.2|98281.2|66
1655117980000|2022-06-13 10:59:40|98330.3|98305.3|98322.6|98297.6|98331.4|98306.4|98318|98293|55
1655117990000|2022-06-13 10:59:50|98322.8|98297.8|98308.9|98283.9|98324.6|98299.6|98306.2|98281.2|49
1655118000000|2022-06-13 11:00:00|98310.2|98285.2|98302.9|98277.9|98311.4|98286.4|98297.6|98272.6|62
1655118010000|2022-06-13 11:00:10|98306.1|98281.1|98315.5|98290.5|98316|98291|98305.7|98280.7|54
1655118020000|2022-06-13 11:00:20|98315.4|98290.4|98308|98283|98317.4|98292.4|98299|98274|72
1655118030000|2022-06-13 11:00:30|98308.6|98283.6|98291.9|98266.9|98310.4|98285.4|98291.2|98266.2|60
1655118040000|2022-06-13 11:00:40|98292.5|98267.5|98293.5|98268.5|98298.1|98273.1|98286.9|98261.9|59
1655118050000|2022-06-13 11:00:50|98293.1|98268.1|98302|98277|98305.2|98280.2|98292.2|98267.2|43
1655118060000|2022-06-13 11:01:00|98301.1|98276.1|98304.8|98279.8|98307.1|98282.1|98300.2|98275.2|56
1655118070000|2022-06-13 11:01:10|98305|98280|98305.2|98280.2|98307.3|98282.3|98304.6|98279.6|42
1655118080000|2022-06-13 11:01:20|98305|98280|98326.8|98301.8|98327.8|98302.8|98303.3|98278.3|57
1655118090000|2022-06-13 11:01:30|98326.9|98301.9|98327.3|98302.3|98329.2|98304.2|98320.5|98295.5|54
1655118100000|2022-06-13 11:01:40|98327.6|98302.6|98329.3|98304.3|98330.4|98305.4|98326.1|98301.1|50
1655118110000|2022-06-13 11:01:50|98329.5|98304.5|98332.3|98307.3|98333.2|98308.2|98328.4|98303.4|44
1655118120000|2022-06-13 11:02:00|98331.8|98306.8|98342.4|98317.4|98344.5|98319.5|98331.4|98306.4|58
1655118130000|2022-06-13 11:02:10|98342.5|98317.5|98335.9|98310.9|98342.6|98317.6|98333.1|98308.1|53
1655118140000|2022-06-13 11:02:20|98335.5|98310.5|98333.7|98308.7|98335.5|98310.5|98330.8|98305.8|36
1655118150000|2022-06-13 11:02:30|98334.1|98309.1|98337.2|98312.2|98339.4|98314.4|98331.9|98306.9|42
1655118160000|2022-06-13 11:02:40|98336.4|98311.4|98327.9|98302.9|98337|98312|98326.6|98301.6|58
1655118170000|2022-06-13 11:02:50|98328.4|98303.4|98334.7|98309.7|98336|98311|98323|98298|48
1655118180000|2022-06-13 11:03:00|98335.4|98310.4|98332.9|98307.9|98339.9|98314.9|98332.2|98307.2|65
1655118190000|2022-06-13 11:03:10|98333.2|98308.2|98327|98302|98334.2|98309.2|98321.3|98296.3|55
1655118200000|2022-06-13 11:03:20|98327.1|98302.1|98323.6|98298.6|98332.1|98307.1|98320.7|98295.7|64
1655118210000|2022-06-13 11:03:30|98323|98298|98322.9|98297.9|98324.6|98299.6|98317.7|98292.7|61
1655118220000|2022-06-13 11:03:40|98321.7|98296.7|98326.7|98301.7|98329.9|98304.9|98320.1|98295.1|56
1655118230000|2022-06-13 11:03:50|98326.6|98301.6|98302.7|98277.7|98327.6|98302.6|98295.9|98270.9|64
1655118240000|2022-06-13 11:04:00|98304.8|98279.8|98311.2|98286.2|98319.8|98294.8|98295.4|98270.4|66
1655118250000|2022-06-13 11:04:10|98310.9|98285.9|98334.7|98309.7|98337.8|98312.8|98307.7|98282.7|61
1655118260000|2022-06-13 11:04:20|98335.6|98310.6|98350.5|98325.5|98350.8|98325.8|98332.2|98307.2|61
1655118270000|2022-06-13 11:04:30|98349|98324|98337.2|98312.2|98351.1|98326.1|98335.4|98310.4|65
1655118280000|2022-06-13 11:04:40|98337.5|98312.5|98338|98313|98341.4|98316.4|98326.3|98301.3|67
1655118290000|2022-06-13 11:04:50|98337.1|98312.1|98347.3|98322.3|98354.8|98329.8|98334.8|98309.8|66
1655118300000|2022-06-13 11:05:00|98347.5|98322.5|98367.1|98342.1|98370.1|98345.1|98345.2|98320.2|64
1655118310000|2022-06-13 11:05:10|98366.9|98341.9|98392.8|98367.8|98398.9|98373.9|98366.9|98341.9|67
1655118320000|2022-06-13 11:05:20|98395.8|98370.8|98399.3|98374.3|98400.7|98375.7|98387.1|98362.1|63
1655118330000|2022-06-13 11:05:30|98399.1|98374.1|98396.5|98371.5|98407.4|98382.4|98394.1|98369.1|62
1655118340000|2022-06-13 11:05:40|98397|98372|98402.7|98377.7|98405.5|98380.5|98396.5|98371.5|56
1655118350000|2022-06-13 11:05:50|98402.3|98377.3|98407|98382|98410.8|98385.8|98402.3|98377.3|60
1655118360000|2022-06-13 11:06:00|98409.8|98384.8|98413.3|98388.3|98414.5|98389.5|98406.1|98381.1|53
1655118370000|2022-06-13 11:06:10|98411.5|98386.5|98418.9|98393.9|98418.9|98393.9|98409.4|98384.4|38
1655118380000|2022-06-13 11:06:20|98418.1|98393.1|98414.9|98389.9|98422|98397|98414.5|98389.5|48
1655118390000|2022-06-13 11:06:30|98415.5|98390.5|98413.3|98388.3|98415.5|98390.5|98410.5|98385.5|38
1655118400000|2022-06-13 11:06:40|98414.4|98389.4|98396.2|98371.2|98416.6|98391.6|98396.2|98371.2|51
1655118410000|2022-06-13 11:06:50|98392.7|98367.7|98385.2|98360.2|98399|98374|98385.2|98360.2|54
1655118420000|2022-06-13 11:07:00|98385.5|98360.5|98389.2|98364.2|98393|98368|98382.6|98357.6|57
1655118430000|2022-06-13 11:07:10|98388.5|98363.5|98391.9|98366.9|98393.8|98368.8|98384.4|98359.4|49
1655118440000|2022-06-13 11:07:20|98392.4|98367.4|98415.7|98390.7|98417.9|98392.9|98391.3|98366.3|59
1655118450000|2022-06-13 11:07:30|98416.2|98391.2|98409.7|98384.7|98416.4|98391.4|98407.4|98382.4|38
1655118460000|2022-06-13 11:07:40|98410|98385|98413|98388|98420|98395|98402.9|98377.9|62
1655118470000|2022-06-13 11:07:50|98413.1|98388.1|98409.4|98384.4|98417.5|98392.5|98408.8|98383.8|49
1655118480000|2022-06-13 11:08:00|98408.8|98383.8|98408.4|98383.4|98413.2|98388.2|98401.8|98376.8|44
1655118490000|2022-06-13 11:08:10|98408.3|98383.3|98419.4|98394.4|98422.9|98397.9|98407.7|98382.7|47
1655118500000|2022-06-13 11:08:20|98419.2|98394.2|98419.1|98394.1|98423|98398|98411|98386|55
1655118510000|2022-06-13 11:08:30|98419|98394|98408.9|98383.9|98419.1|98394.1|98408.2|98383.2|47
1655118520000|2022-06-13 11:08:40|98408.4|98383.4|98392.7|98367.7|98408.5|98383.5|98390|98365|58
1655118530000|2022-06-13 11:08:50|98394.1|98369.1|98422.6|98397.6|98425|98400|98393.2|98368.2|63
1655118540000|2022-06-13 11:09:00|98421.2|98396.2|98410.5|98385.5|98428.3|98403.3|98410.5|98385.5|57
1655118550000|2022-06-13 11:09:10|98410.8|98385.8|98415|98390|98418.7|98393.7|98404.4|98379.4|57
1655118560000|2022-06-13 11:09:20|98414.4|98389.4|98409.5|98384.5|98416.5|98391.5|98408|98383|46
1655118570000|2022-06-13 11:09:30|98408.8|98383.8|98429.2|98404.2|98429.8|98404.8|98408.8|98383.8|57
1655118580000|2022-06-13 11:09:40|98428.9|98403.9|98435.7|98410.7|98437.7|98412.7|98427.9|98402.9|56
1655118590000|2022-06-13 11:09:50|98436|98411|98428.8|98403.8|98437.4|98412.4|98428.7|98403.7|44
1655118600000|2022-06-13 11:10:00|98428.5|98403.5|98418.9|98393.9|98429.9|98404.9|98417.4|98392.4|48
1655118610000|2022-06-13 11:10:10|98419|98394|98421.9|98396.9|98421.9|98396.9|98417.4|98392.4|55
1655118620000|2022-06-13 11:10:20|98421.7|98396.7|98414.2|98389.2|98429.4|98404.4|98414.2|98389.2|59
1655118630000|2022-06-13 11:10:30|98410.3|98385.3|98417|98392|98418|98393|98407.6|98382.6|56
1655118640000|2022-06-13 11:10:40|98416.8|98391.8|98417|98392|98417.8|98392.8|98412.6|98387.6|50
1655118650000|2022-06-13 11:10:50|98417.2|98392.2|98419.6|98394.6|98422.5|98397.5|98416.7|98391.7|44
1655118660000|2022-06-13 11:11:00|98419.9|98394.9|98416.3|98391.3|98421.3|98396.3|98415.9|98390.9|50
1655118670000|2022-06-13 11:11:10|98416.1|98391.1|98418.8|98393.8|98418.8|98393.8|98415.6|98390.6|33
1655118680000|2022-06-13 11:11:20|98418.9|98393.9|98417.2|98392.2|98420.6|98395.6|98417.2|98392.2|35
1655118690000|2022-06-13 11:11:30|98417.3|98392.3|98404.1|98379.1|98417.8|98392.8|98399.4|98374.4|41
1655118700000|2022-06-13 11:11:40|98404.7|98379.7|98399.3|98374.3|98404.7|98379.7|98397.9|98372.9|48
1655118710000|2022-06-13 11:11:50|98399.7|98374.7|98395.3|98370.3|98400.7|98375.7|98383.3|98358.3|52
1655118720000|2022-06-13 11:12:00|98395.8|98370.8|98402.6|98377.6|98406.1|98381.1|98395.5|98370.5|36
1655118730000|2022-06-13 11:12:10|98402|98377|98402.7|98377.7|98405.9|98380.9|98399.3|98374.3|51
1655118740000|2022-06-13 11:12:20|98403.5|98378.5|98410|98385|98416.5|98391.5|98403.1|98378.1|56
1655118750000|2022-06-13 11:12:30|98410.4|98385.4|98408.1|98383.1|98413.3|98388.3|98398.1|98373.1|49
1655118760000|2022-06-13 11:12:40|98407.1|98382.1|98403.5|98378.5|98410.4|98385.4|98403.5|98378.5|54
1655118770000|2022-06-13 11:12:50|98403|98378|98433.8|98408.8|98433.8|98408.8|98403|98378|72
1655118780000|2022-06-13 11:13:00|98433.7|98408.7|98445.2|98420.2|98446.6|98421.6|98433.7|98408.7|64
1655118790000|2022-06-13 11:13:10|98446.2|98421.2|98452.6|98427.6|98454.5|98429.5|98445.9|98420.9|50
1655118800000|2022-06-13 11:13:20|98452.4|98427.4|98420.7|98395.7|98454.6|98429.6|98415.1|98390.1|67
1655118810000|2022-06-13 11:13:30|98420.9|98395.9|98417.6|98392.6|98422.9|98397.2|98403.8|98372.9|64
1655118820000|2022-06-13 11:13:40|98418.1|98393.1|98414.9|98389.9|98425.2|98400.2|98414.3|98389.3|60
1655118830000|2022-06-13 11:13:50|98414.8|98389.8|98405.1|98380.1|98415.6|98390.6|98404.7|98379.7|59
1655118840000|2022-06-13 11:14:00|98405.9|98380.9|98399.8|98374.8|98413.9|98388.9|98398.4|98373.4|56
1655118850000|2022-06-13 11:14:10|98400.1|98375.1|98407.2|98382.2|98410.2|98385.2|98398.2|98373.2|60
1655118860000|2022-06-13 11:14:20|98410|98385|98424.7|98399.7|98427.3|98402.3|98408.1|98383.1|57
1655118870000|2022-06-13 11:14:30|98424.8|98399.8|98429.7|98404.7|98431.3|98406.3|98424.3|98399.3|61
1655118880000|2022-06-13 11:14:40|98430|98405|98416|98391|98430.5|98405.5|98410.3|98385.3|64
1655118890000|2022-06-13 11:14:50|98419.4|98394.4|98405.4|98380.4|98419.4|98394.4|98399.9|98374.9|53
1655118900000|2022-06-13 11:15:00|98411.7|98386.7|98414.9|98389.9|98415|98390|98407.9|98382.9|51
1655118910000|2022-06-13 11:15:10|98415|98390|98416.4|98391.4|98418.5|98393.5|98412.6|98387.6|43
1655118920000|2022-06-13 11:15:20|98417.2|98392.2|98393.4|98368.4|98418.9|98393.9|98393.4|98368.4|52
1655118930000|2022-06-13 11:15:30|98393.2|98368.2|98408.4|98383.4|98411.2|98386.2|98393.2|98368.2|52
1655118940000|2022-06-13 11:15:40|98408.8|98383.8|98395.1|98370.1|98408.8|98383.8|98392.1|98367.1|49
1655118950000|2022-06-13 11:15:50|98396.2|98371.2|98403.3|98378.3|98403.3|98378.3|98392.9|98367.9|48
1655118960000|2022-06-13 11:16:00|98404.1|98379.1|98416.2|98391.2|98417.5|98392.5|98401|98376|50
1655118970000|2022-06-13 11:16:10|98417.1|98392.1|98420.5|98395.5|98421.2|98396.2|98417|98392|46
1655118980000|2022-06-13 11:16:20|98420.6|98395.6|98400.5|98375.5|98421|98396|98400.5|98375.5|52
1655118990000|2022-06-13 11:16:30|98400.7|98375.7|98418.6|98393.6|98418.6|98393.6|98400.7|98375.7|62
1655119000000|2022-06-13 11:16:40|98417.9|98392.9|98412.1|98387.1|98422.5|98397.5|98410.7|98385.7|59
1655119010000|2022-06-13 11:16:50|98411.5|98386.5|98417|98392|98417.8|98392.8|98409.5|98384.5|47
1655119020000|2022-06-13 11:17:00|98407.9|98382.9|98395.1|98370.1|98408.7|98383.7|98392.8|98367.8|57
1655119030000|2022-06-13 11:17:10|98397|98372|98403.2|98378.2|98404.8|98379.8|98396.5|98371.5|53
1655119040000|2022-06-13 11:17:20|98403.6|98378.6|98416.3|98391.3|98419.1|98394.1|98402.4|98377.4|58
1655119050000|2022-06-13 11:17:30|98417.7|98392.7|98423.8|98398.8|98424|98399|98404.4|98379.4|58
1655119060000|2022-06-13 11:17:40|98424.4|98399.4|98430.6|98405.6|98432.6|98407.6|98424.4|98399.4|56
1655119070000|2022-06-13 11:17:50|98430.9|98405.9|98423.4|98398.4|98430.9|98405.9|98423.4|98398.4|52
1655119080000|2022-06-13 11:18:00|98423.6|98398.6|98417.8|98392.8|98425.1|98400.1|98416.8|98391.8|42
1655119090000|2022-06-13 11:18:10|98417.2|98392.2|98422.1|98397.1|98422.4|98397.4|98415.8|98390.8|42
1655119100000|2022-06-13 11:18:20|98420.5|98395.5|98419.3|98394.3|98425|98400|98418.8|98393.8|46
1655119110000|2022-06-13 11:18:30|98418.5|98393.5|98426.6|98401.6|98427.3|98402.3|98418.2|98393.2|37
1655119120000|2022-06-13 11:18:40|98426.7|98401.7|98426.7|98401.7|98428.2|98403.2|98418.3|98393.3|58
1655119130000|2022-06-13 11:18:50|98425.6|98400.6|98442.2|98417.2|98442.9|98417.9|98425|98400|62
1655119140000|2022-06-13 11:19:00|98441|98416|98442.4|98417.4|98442.9|98417.9|98440.2|98415.2|49
1655119150000|2022-06-13 11:19:10|98442.3|98417.3|98441.6|98416.6|98443.3|98418.3|98437.6|98412.6|42
1655119160000|2022-06-13 11:19:20|98441.5|98416.5|98441.7|98416.7|98444.6|98419.6|98440.4|98415.4|47
1655119170000|2022-06-13 11:19:30|98441.8|98416.8|98444.2|98419.2|98446.8|98421.8|98433.1|98408.1|53
1655119180000|2022-06-13 11:19:40|98444|98419|98466.7|98441.7|98467.9|98442.9|98442.7|98417.7|59
1655119190000|2022-06-13 11:19:50|98466.5|98441.5|98455.3|98430.3|98466.5|98441.5|98455.3|98430.3|54
1655119200000|2022-06-13 11:20:00|98456.3|98431.3|98461.8|98436.8|98463.7|98438.7|98452.9|98427.9|56
1655119210000|2022-06-13 11:20:10|98463.7|98438.7|98466.7|98441.7|98467.3|98442.3|98462.4|98437.4|57
1655119220000|2022-06-13 11:20:20|98467.4|98442.4|98468.7|98443.7|98470.5|98445.5|98467.4|98442.4|49
1655119230000|2022-06-13 11:20:30|98469|98444|98462.3|98437.3|98469|98444|98460.9|98435.9|56
1655119240000|2022-06-13 11:20:40|98462.5|98437.5|98464.2|98439.2|98465.2|98440.2|98460.3|98435.3|43
1655119250000|2022-06-13 11:20:50|98464|98439|98467.5|98442.5|98468.9|98443.9|98463.7|98438.7|51
1655119260000|2022-06-13 11:21:00|98467.6|98442.6|98476.1|98451.1|98476.1|98451.1|98467.4|98442.4|55
1655119270000|2022-06-13 11:21:10|98476|98451|98486|98461|98487.6|98462.6|98475.4|98450.4|64
1655119280000|2022-06-13 11:21:20|98486.1|98461.1|98485.8|98460.8|98488.5|98463.5|98485.3|98460.3|53
1655119290000|2022-06-13 11:21:30|98486.3|98461.3|98475.4|98450.4|98486.3|98461.3|98474.6|98449.6|53
1655119300000|2022-06-13 11:21:40|98475.5|98450.5|98475.6|98450.6|98476.9|98451.9|98470.5|98445.5|52
1655119310000|2022-06-13 11:21:50|98474.8|98449.8|98476.5|98451.5|98478.7|98453.7|98474|98449|54
1655119320000|2022-06-13 11:22:00|98476.4|98451.4|98473|98448|98476.5|98451.5|98471.6|98446.6|54
1655119330000|2022-06-13 11:22:10|98474.3|98449.3|98474.7|98449.7|98481.7|98456.7|98472.7|98447.7|66
1655119340000|2022-06-13 11:22:20|98474.1|98449.1|98474.5|98449.5|98476.9|98451.9|98471.8|98446.8|59
1655119350000|2022-06-13 11:22:30|98474.1|98449.1|98478.6|98453.6|98480|98455|98474.1|98449.1|52
1655119360000|2022-06-13 11:22:40|98478.4|98453.4|98477.9|98452.9|98481.1|98456.1|98477.4|98452.4|46
1655119370000|2022-06-13 11:22:50|98477.6|98452.6|98476.9|98451.9|98478|98453|98472.5|98447.5|44
1655119380000|2022-06-13 11:23:00|98476.8|98451.8|98472.6|98447.6|98477.4|98452.4|98470.7|98445.7|43
1655119390000|2022-06-13 11:23:10|98472.5|98447.5|98467.8|98442.8|98472.9|98447.9|98465|98440|48
1655119400000|2022-06-13 11:23:20|98467.7|98442.7|98486.9|98461.9|98487.3|98462.3|98467.5|98442.5|52
1655119410000|2022-06-13 11:23:30|98488.2|98463.2|98491.7|98466.7|98500.7|98475.7|98483.7|98458.7|68
1655119420000|2022-06-13 11:23:40|98486.2|98461.2|98548.7|98523.7|98556.6|98531.6|98486.2|98461.2|64
1655119430000|2022-06-13 11:23:50|98549.7|98524.7|98548.3|98523.3|98556.1|98531.1|98544.3|98519.3|63
1655119440000|2022-06-13 11:24:00|98546.2|98521.2|98521.5|98496.5|98549.7|98524.7|98520.9|98495.9|71
1655119450000|2022-06-13 11:24:10|98519.7|98494.7|98521.5|98496.5|98523.7|98498.7|98513.6|98488.6|70
1655119460000|2022-06-13 11:24:20|98521.7|98496.7|98530|98505|98530.5|98505.5|98520.6|98495.6|65
1655119470000|2022-06-13 11:24:30|98529.8|98504.8|98521.4|98496.4|98541.7|98516.7|98519.5|98494.5|45
1655119480000|2022-06-13 11:24:40|98521.1|98496.1|98537.6|98512.6|98540.4|98515.4|98519.6|98494.6|58
1655119490000|2022-06-13 11:24:50|98537.9|98512.9|98477.4|98452.4|98537.9|98512.9|98476.5|98451.5|57
1655119500000|2022-06-13 11:25:00|98477.3|98452.3|98485.4|98460.4|98491.5|98466.5|98475.7|98450.7|57
1655119510000|2022-06-13 11:25:10|98485.2|98460.2|98485.2|98460.2|98486.5|98461.5|98484.1|98459.1|38
1655119520000|2022-06-13 11:25:20|98485.4|98460.4|98495.9|98470.9|98498.3|98473.3|98483.7|98458.7|49
1655119530000|2022-06-13 11:25:30|98492.8|98467.8|98447|98422|98492.8|98467.8|98442.2|98417.2|63
1655119540000|2022-06-13 11:25:40|98446.8|98421.8|98468.7|98443.7|98469|98444|98445.7|98420.7|51
1655119550000|2022-06-13 11:25:50|98468.6|98443.6|98455.2|98430.2|98468.6|98443.6|98453.7|98428.7|56
1655119560000|2022-06-13 11:26:00|98455.7|98430.7|98456.3|98431.3|98456.3|98431.3|98450.5|98425.5|56
1655119570000|2022-06-13 11:26:10|98456.8|98431.8|98444.7|98419.7|98462.3|98437.3|98439.3|98414.3|65
1655119580000|2022-06-13 11:26:20|98444.8|98419.8|98429.4|98404.4|98449.1|98420.5|98427.9|98399.1|65
1655119590000|2022-06-13 11:26:30|98429.5|98404.5|98421.8|98396.8|98430.8|98405.8|98418.8|98393.8|60
1655119600000|2022-06-13 11:26:40|98422|98397|98417.9|98392.9|98422.2|98397.2|98406.1|98381.1|63
1655119610000|2022-06-13 11:26:50|98418.3|98393.3|98420.8|98395.8|98431.5|98398.3|98408.9|98380.6|63
1655119620000|2022-06-13 11:27:00|98421.8|98396.8|98414|98389|98421.8|98396.8|98408.9|98383.9|52
1655119630000|2022-06-13 11:27:10|98414.2|98389.2|98434.4|98409.4|98445|98412.7|98414|98389|61
1655119640000|2022-06-13 11:27:20|98434.3|98409.3|98446.2|98421.2|98448.7|98423.7|98434.3|98409.3|62
1655119650000|2022-06-13 11:27:30|98445.8|98420.8|98455.1|98430.1|98459.5|98434.5|98445.8|98420.8|63
1655119660000|2022-06-13 11:27:40|98456.2|98431.2|98459.7|98434.7|98461.5|98436.5|98454.4|98429.4|64
1655119670000|2022-06-13 11:27:50|98466.5|98441.5|98468|98443|98468.3|98443.3|98462.6|98437.6|53
1655119680000|2022-06-13 11:28:00|98467.9|98442.9|98493.1|98468.1|98505.6|98468.9|98465.1|98440.1|75
1655119690000|2022-06-13 11:28:10|98493.3|98468.3|98500.6|98475.6|98506|98481|98493.3|98468.3|59
1655119700000|2022-06-13 11:28:20|98500.4|98475.4|98498.7|98473.7|98505|98480|98497.4|98472.4|61
1655119710000|2022-06-13 11:28:30|98499.4|98474.4|98494.2|98469.2|98507.6|98474.8|98487|98456.9|59
1655119720000|2022-06-13 11:28:40|98494.7|98469.7|98472.6|98447.6|98494.7|98469.7|98472.6|98447.6|62
1655119730000|2022-06-13 11:28:50|98471.8|98446.8|98474.3|98449.3|98477.1|98452.1|98471.8|98446.8|56
1655119740000|2022-06-13 11:29:00|98475.2|98450.2|98496.7|98471.7|98497.6|98472.6|98462.5|98437.5|59
1655119750000|2022-06-13 11:29:10|98498.6|98473.6|98482.7|98457.7|98498.6|98473.6|98480.1|98455.1|61
1655119760000|2022-06-13 11:29:20|98483.3|98458.3|98475.9|98450.9|98484.1|98459.1|98475.5|98450.5|49
1655119770000|2022-06-13 11:29:30|98475.7|98450.7|98472.8|98447.8|98481.3|98456.3|98472.8|98447.8|57
1655119780000|2022-06-13 11:29:40|98473.7|98448.7|98474.5|98449.5|98477|98452|98471.4|98446.4|56
1655119790000|2022-06-13 11:29:50|98481.1|98456.1|98485.5|98460.5|98488.9|98463.9|98480.4|98455.4|59
1655119800000|2022-06-13 11:30:00|98484.6|98459.6|98464.4|98439.4|98484.6|98459.6|98462.2|98437.2|69
1655119810000|2022-06-13 11:30:10|98460|98435|98468|98443|98468|98443|98435.7|98410.7|68
1655119820000|2022-06-13 11:30:20|98465.4|98440.4|98459.6|98434.6|98465.4|98440.4|98448.9|98423.9|60
1655119830000|2022-06-13 11:30:30|98459.2|98434.2|98480.4|98455.4|98489.8|98464.8|98459.2|98434.2|65
1655119840000|2022-06-13 11:30:40|98479.9|98454.9|98443.5|98418.5|98479.9|98454.9|98441.9|98416.9|61
1655119850000|2022-06-13 11:30:50|98443.8|98418.8|98447.7|98422.7|98449|98424|98436.6|98411.6|61
1655119860000|2022-06-13 11:31:00|98448|98423|98467.1|98442.1|98468.7|98443.7|98448|98423|53
1655119870000|2022-06-13 11:31:10|98467.3|98442.3|98458.5|98433.5|98468|98443|98457.7|98432.7|52
1655119880000|2022-06-13 11:31:20|98458.9|98433.9|98451.1|98426.1|98459.6|98434.6|98444.9|98419.9|60
1655119890000|2022-06-13 11:31:30|98451.4|98426.4|98450.3|98425.3|98455.1|98430.1|98449.8|98424.8|47
1655119900000|2022-06-13 11:31:40|98450.5|98425.5|98452.6|98427.6|98452.7|98427.7|98449.9|98424.9|27
1655119910000|2022-06-13 11:31:50|98452.7|98427.7|98448.3|98423.3|98453.8|98428.8|98448.3|98423.3|27
1655119920000|2022-06-13 11:32:00|98448.9|98423.9|98440.2|98415.2|98449.9|98424.9|98434.1|98409.1|58
1655119930000|2022-06-13 11:32:10|98440.9|98415.9|98432.1|98407.1|98442.3|98417.3|98432.1|98407.1|60
1655119940000|2022-06-13 11:32:20|98432.3|98407.3|98414.4|98389.4|98435.2|98410.2|98413.6|98388.6|66
1655119950000|2022-06-13 11:32:30|98414.5|98389.5|98449.9|98424.9|98450.3|98425.3|98414.5|98389.5|69
1655119960000|2022-06-13 11:32:40|98449.1|98424.1|98443.2|98418.2|98453.5|98428.5|98438.4|98413.4|61
1655119970000|2022-06-13 11:32:50|98443.7|98418.7|98441.7|98416.7|98444.9|98419.9|98440.3|98415.3|55
1655119980000|2022-06-13 11:33:00|98441.4|98416.4|98440.5|98415.5|98448.8|98423.8|98438.8|98413.8|57
1655119990000|2022-06-13 11:33:10|98441.7|98416.7|98446.5|98421.5|98447.8|98422.8|98441.7|98416.7|46
1655120000000|2022-06-13 11:33:20|98446|98421|98426.7|98401.7|98446|98421|98420|98395|58
1655120010000|2022-06-13 11:33:30|98427.2|98402.2|98426.7|98401.7|98434.6|98409.6|98425.4|98400.4|65
1655120020000|2022-06-13 11:33:40|98426.4|98401.4|98445|98420|98448.3|98423.3|98426.4|98401.4|57
1655120030000|2022-06-13 11:33:50|98449.4|98424.4|98447.2|98422.2|98452.6|98427.6|98439.5|98414.5|70
1655120040000|2022-06-13 11:34:00|98450.2|98425.2|98430.8|98405.8|98455.7|98430.7|98423.6|98398.6|70
1655120050000|2022-06-13 11:34:10|98431.2|98406.2|98432.9|98407.9|98434.5|98409.5|98430|98405|54
1655120060000|2022-06-13 11:34:20|98432.1|98407.1|98429.1|98404.1|98433.2|98408.2|98427.9|98402.9|44
1655120070000|2022-06-13 11:34:30|98429|98404|98434.6|98409.6|98441.2|98416.2|98429|98404|55
1655120080000|2022-06-13 11:34:40|98434.5|98409.5|98443|98418|98444.4|98419.4|98432.3|98407.3|51
1655120090000|2022-06-13 11:34:50|98444.9|98419.9|98464.5|98439.5|98465.7|98440.7|98444.9|98419.9|65
1655120100000|2022-06-13 11:35:00|98464.1|98439.1|98436.8|98411.8|98464.7|98439.7|98436.7|98411.7|64
1655120110000|2022-06-13 11:35:10|98437.1|98412.1|98445.1|98420.1|98452.3|98427.3|98437|98412|57
1655120120000|2022-06-13 11:35:20|98445.2|98420.2|98438.6|98413.6|98446.2|98421.2|98435|98410|51
1655120130000|2022-06-13 11:35:30|98437.9|98412.9|98436.5|98411.5|98437.9|98412.9|98435.8|98410.8|36
1655120140000|2022-06-13 11:35:40|98436.4|98411.4|98428.3|98403.3|98439.5|98414.5|98425.4|98400.4|55
1655120150000|2022-06-13 11:35:50|98427.7|98402.7|98436.1|98411.1|98437.8|98412.8|98427.7|98402.7|45
1655120160000|2022-06-13 11:36:00|98436.5|98411.5|98433.3|98408.3|98444.3|98419.3|98433.3|98408.3|49
1655120170000|2022-06-13 11:36:10|98433.8|98408.8|98446.6|98421.6|98448.2|98423.2|98427|98402|65
1655120180000|2022-06-13 11:36:20|98446.9|98421.9|98454.7|98429.7|98455.8|98430.8|98443.4|98418.4|55
1655120190000|2022-06-13 11:36:30|98454.8|98429.8|98464.3|98439.3|98468.2|98443.2|98453.8|98428.8|60
1655120200000|2022-06-13 11:36:40|98464.4|98439.4|98466.6|98441.6|98467.9|98442.9|98461.4|98436.4|46
1655120210000|2022-06-13 11:36:50|98466.2|98441.2|98497.6|98472.6|98503.9|98478.9|98466.2|98441.2|56
1655120220000|2022-06-13 11:37:00|98497.8|98472.8|98470.1|98445.1|98497.9|98472.9|98462.8|98437.8|65
1655120230000|2022-06-13 11:37:10|98471.6|98446.6|98486.3|98461.3|98489.3|98464.3|98458.5|98433.5|71
1655120240000|2022-06-13 11:37:20|98486.4|98461.4|98505.4|98480.4|98520.7|98495.7|98485.9|98460.9|61
1655120250000|2022-06-13 11:37:30|98505.2|98480.2|98506.9|98481.9|98512.8|98487.8|98502.8|98477.8|62
1655120260000|2022-06-13 11:37:40|98506.7|98481.7|98502.7|98477.7|98507.1|98482.1|98501.6|98476.6|52
1655120270000|2022-06-13 11:37:50|98503.2|98478.2|98496.9|98471.9|98506.4|98481.4|98493.9|98468.9|56
1655120280000|2022-06-13 11:38:00|98497.5|98472.5|98515.2|98490.2|98521.3|98496.3|98491.9|98466.9|65
1655120290000|2022-06-13 11:38:10|98513.5|98488.5|98511.9|98486.9|98516.5|98491.5|98510.8|98485.8|44
1655120300000|2022-06-13 11:38:20|98512.1|98487.1|98520.4|98495.4|98520.4|98495.4|98511|98486|51
1655120310000|2022-06-13 11:38:30|98519.9|98494.9|98513.3|98488.3|98523.7|98498.7|98511.9|98486.9|41
1655120320000|2022-06-13 11:38:40|98513.2|98488.2|98508.9|98483.9|98513.2|98488.2|98507.3|98482.3|44
1655120330000|2022-06-13 11:38:50|98508.5|98483.5|98507|98482|98509.4|98484.4|98500.7|98475.7|40
1655120340000|2022-06-13 11:39:00|98505.1|98480.1|98494.7|98469.7|98505.4|98480.4|98494.5|98469.5|48
1655120350000|2022-06-13 11:39:10|98490.4|98465.4|98503.5|98478.5|98503.5|98478.5|98487.6|98462.6|59
1655120360000|2022-06-13 11:39:20|98502.7|98477.7|98505.1|98480.1|98507.3|98482.3|98502.7|98477.7|45
1655120370000|2022-06-13 11:39:30|98504.8|98479.8|98494.6|98469.6|98505.9|98480.9|98493.7|98468.7|51
1655120380000|2022-06-13 11:39:40|98494.4|98469.4|98492.7|98467.7|98496|98471|98490.1|98465.1|60
1655120390000|2022-06-13 11:39:50|98492.8|98467.8|98494.1|98469.1|98495.1|98470.1|98484|98459|71
1655120400000|2022-06-13 11:40:00|98494.2|98469.2|98492.1|98467.1|98495.5|98470.5|98489|98464|45
1655120410000|2022-06-13 11:40:10|98489.5|98464.5|98471|98446|98490.2|98465.2|98462.7|98437.7|67
1655120420000|2022-06-13 11:40:20|98472.8|98447.8|98452|98427|98473.1|98448.1|98450.4|98425.4|74
1655120430000|2022-06-13 11:40:30|98456.8|98431.8|98439.5|98414.5|98456.8|98431.8|98432.7|98407.7|71
1655120440000|2022-06-13 11:40:40|98440.1|98415.1|98447.3|98422.3|98449.1|98424.1|98435.5|98410.5|63
1655120450000|2022-06-13 11:40:50|98447.6|98422.6|98447|98422|98450.2|98425.2|98444.4|98419.4|68
1655120460000|2022-06-13 11:41:00|98448.7|98423.7|98422.8|98397.8|98448.9|98423.9|98421.9|98378.6|68
1655120470000|2022-06-13 11:41:10|98422.4|98397.4|98418.5|98393.5|98428|98403|98416.5|98391.5|36
1655120480000|2022-06-13 11:41:20|98418.4|98393.4|98428.7|98403.7|98432.2|98407.2|98416.7|98391.7|63
1655120490000|2022-06-13 11:41:30|98428.5|98403.5|98421.6|98396.6|98435.1|98410.1|98419.2|98394.2|49
1655120500000|2022-06-13 11:41:40|98421.7|98396.7|98421.3|98396.3|98423.1|98398.1|98419.9|98394.9|31
1655120510000|2022-06-13 11:41:50|98421|98396|98417.8|98392.8|98425.1|98400.1|98415|98390|38
1655120520000|2022-06-13 11:42:00|98418.9|98393.9|98442.6|98417.6|98444.2|98419.2|98418|98393|54
1655120530000|2022-06-13 11:42:10|98443|98418|98445|98420|98446.8|98421.8|98432.9|98407.9|61
1655120540000|2022-06-13 11:42:20|98446|98421|98471.5|98446.5|98472.8|98447.8|98446|98421|69
1655120550000|2022-06-13 11:42:30|98471.8|98446.8|98467.7|98442.7|98471.9|98446.9|98465.1|98440.1|58
1655120560000|2022-06-13 11:42:40|98467.4|98442.4|98479.2|98454.2|98481.2|98456.2|98467.4|98442.4|47
1655120570000|2022-06-13 11:42:50|98478.2|98453.2|98479.3|98454.3|98485.2|98460.2|98474|98449|57
1655120580000|2022-06-13 11:43:00|98480.5|98455.5|98477.2|98452.2|98487.2|98462.2|98475|98450|54
1655120590000|2022-06-13 11:43:10|98476.7|98451.7|98488.2|98463.2|98489.5|98464.5|98476|98451|53
1655120600000|2022-06-13 11:43:20|98487|98462|98487.4|98462.4|98488.1|98463.1|98477.4|98452.4|50
1655120610000|2022-06-13 11:43:30|98488|98463|98514.6|98489.6|98516.1|98491.1|98486.9|98461.9|59
1655120620000|2022-06-13 11:43:40|98518.4|98493.4|98522.2|98497.2|98525.6|98500.6|98514.5|98489.5|70
1655120630000|2022-06-13 11:43:50|98522.7|98497.7|98520.5|98495.5|98527.4|98502.4|98518.9|98493.9|59
1655120640000|2022-06-13 11:44:00|98519.5|98494.5|98530.5|98505.5|98531|98506|98519.5|98494.5|63
1655120650000|2022-06-13 11:44:10|98530.7|98505.7|98527.3|98502.3|98530.7|98505.7|98524.1|98499.1|55
1655120660000|2022-06-13 11:44:20|98526.9|98501.9|98536.6|98511.6|98536.7|98511.7|98524.6|98499.6|53
1655120670000|2022-06-13 11:44:30|98536.8|98511.8|98536.1|98511.1|98536.8|98511.8|98533.7|98508.7|56
1655120680000|2022-06-13 11:44:40|98536|98511|98535.1|98510.1|98537|98512|98531.7|98506.7|56
1655120690000|2022-06-13 11:44:50|98532.2|98507.2|98528.3|98503.3|98532.9|98507.9|98527.2|98502.2|59
1655120700000|2022-06-13 11:45:00|98528.1|98503.1|98537.1|98512.1|98541.5|98516.5|98528.1|98503.1|52
1655120710000|2022-06-13 11:45:10|98536.8|98511.8|98538.3|98513.3|98540.4|98515.4|98529.9|98504.9|63
1655120720000|2022-06-13 11:45:20|98538.9|98513.9|98533|98508|98539.4|98514.4|98533|98508|64
1655120730000|2022-06-13 11:45:30|98533.1|98508.1|98548.2|98523.2|98557.6|98532.6|98533.1|98508.1|68
1655120740000|2022-06-13 11:45:40|98547.6|98522.6|98550.2|98525.2|98550.8|98525.8|98540.5|98515.5|59
1655120750000|2022-06-13 11:45:50|98549.8|98524.8|98549|98524|98555.1|98530.1|98548.5|98523.5|58
1655120760000|2022-06-13 11:46:00|98550.7|98525.7|98546.4|98521.4|98550.7|98525.7|98546.3|98521.3|36
1655120770000|2022-06-13 11:46:10|98546.6|98521.6|98546.4|98521.4|98549.1|98524.1|98545.4|98520.4|46
1655120780000|2022-06-13 11:46:20|98547|98522|98545.5|98520.5|98547.5|98522.5|98538.7|98513.7|50
1655120790000|2022-06-13 11:46:30|98545.6|98520.6|98545.4|98520.4|98551.4|98526.4|98544.2|98519.2|55
1655120800000|2022-06-13 11:46:40|98545.3|98520.3|98552.4|98527.4|98554.7|98529.7|98545.3|98520.3|46
1655120810000|2022-06-13 11:46:50|98552|98527|98546.3|98521.3|98552.6|98527.6|98546.1|98521.1|32
1655120820000|2022-06-13 11:47:00|98546.2|98521.2|98557.2|98532.2|98566.8|98541.8|98545.1|98520.1|65
1655120830000|2022-06-13 11:47:10|98557.5|98532.5|98558.8|98533.8|98558.9|98533.9|98554.7|98529.7|55
1655120840000|2022-06-13 11:47:20|98558.9|98533.9|98569.2|98544.2|98570.8|98545.8|98558.4|98533.4|63
1655120850000|2022-06-13 11:47:30|98569.4|98544.4|98579.7|98554.7|98584.2|98559.2|98561.8|98536.8|66
1655120860000|2022-06-13 11:47:40|98578.8|98553.8|98579.2|98554.2|98579.2|98554.2|98574.2|98549.2|52
1655120870000|2022-06-13 11:47:50|98573.4|98548.4|98585.2|98560.2|98595.3|98570.3|98571.8|98546.8|66
1655120880000|2022-06-13 11:48:00|98585.7|98560.7|98591.4|98566.4|98594.9|98569.9|98578.8|98553.8|64
1655120890000|2022-06-13 11:48:10|98593.1|98568.1|98585|98560|98595.2|98570.2|98581.8|98556.8|59
1655120900000|2022-06-13 11:48:20|98583.9|98558.9|98583.7|98558.7|98589|98564|98582.6|98557.6|46
1655120910000|2022-06-13 11:48:30|98582.6|98557.6|98580.6|98555.6|98585.4|98560.4|98579.1|98554.1|59
1655120920000|2022-06-13 11:48:40|98581.8|98556.8|98591.2|98566.2|98593.3|98568.3|98581.2|98556.2|65
1655120930000|2022-06-13 11:48:50|98591.3|98566.3|98600.7|98575.7|98600.7|98575.7|98590.8|98565.8|65
1655120940000|2022-06-13 11:49:00|98601.9|98576.9|98592.6|98567.6|98602.7|98577.7|98585.4|98560.4|74
1655120950000|2022-06-13 11:49:10|98591.8|98566.8|98585.1|98560.1|98598.1|98573.1|98585.1|98560.1|63
1655120960000|2022-06-13 11:49:20|98585.4|98560.4|98585.3|98560.3|98587.4|98562.4|98583.1|98558.1|54
1655120970000|2022-06-13 11:49:30|98585.5|98560.5|98604.3|98579.3|98607.3|98582.3|98583.6|98558.6|56
1655120980000|2022-06-13 11:49:40|98603.7|98578.7|98621.3|98596.3|98621.3|98596.3|98598.7|98573.7|68
1655120990000|2022-06-13 11:49:50|98618.5|98593.5|98621.7|98596.7|98623.2|98598.2|98615.5|98590.5|59
1655121000000|2022-06-13 11:50:00|98623.7|98598.7|98623.8|98598.8|98625.6|98600.6|98614.4|98589.4|68
1655121010000|2022-06-13 11:50:10|98623.4|98598.4|98625|98600|98628|98603|98622.4|98597.4|69
1655121020000|2022-06-13 11:50:20|98625.5|98600.5|98608.4|98583.4|98628|98603|98608.4|98583.4|66
1655121030000|2022-06-13 11:50:30|98608.5|98583.5|98618.6|98593.6|98619.4|98594.4|98608.3|98583.3|65
1655121040000|2022-06-13 11:50:40|98611.1|98586.1|98641.6|98616.6|98646.7|98621.7|98611.1|98586.1|73
1655121050000|2022-06-13 11:50:50|98641.1|98616.1|98641.6|98616.6|98645.3|98620.3|98635|98610|67
1655121060000|2022-06-13 11:51:00|98642|98617|98638.1|98613.1|98643.7|98618.7|98635|98610|60
1655121070000|2022-06-13 11:51:10|98636.5|98611.5|98639.1|98614.1|98640.8|98615.8|98636|98611|53
1655121080000|2022-06-13 11:51:20|98641.4|98616.4|98654.4|98629.4|98657.2|98632.2|98639.2|98614.2|50
1655121090000|2022-06-13 11:51:30|98653.7|98628.7|98650.7|98625.7|98659.6|98634.6|98647.8|98622.8|50
1655121100000|2022-06-13 11:51:40|98650.6|98625.6|98652.4|98627.4|98653.8|98628.8|98646.7|98621.7|46
1655121110000|2022-06-13 11:51:50|98653.2|98628.2|98656.7|98631.7|98663|98638|98650.6|98625.6|56
1655121120000|2022-06-13 11:52:00|98656.3|98631.3|98661.9|98636.9|98666.3|98641.3|98655.8|98630.8|62
1655121130000|2022-06-13 11:52:10|98662.2|98637.2|98665.7|98640.7|98671.3|98646.3|98659.6|98634.6|64
1655121140000|2022-06-13 11:52:20|98667.2|98642.2|98664.4|98639.4|98667.9|98642.9|98662|98637|50
1655121150000|2022-06-13 11:52:30|98666.1|98641.1|98667.3|98642.3|98671.9|98646.9|98662.6|98637.6|50
1655121160000|2022-06-13 11:52:40|98666.6|98641.6|98704.3|98679.3|98710.5|98685.5|98666.6|98641.6|62
1655121170000|2022-06-13 11:52:50|98705.5|98680.5|98740.5|98715.5|98740.5|98715.5|98700.5|98675.5|77
1655121180000|2022-06-13 11:53:00|98738.9|98713.9|98728.5|98703.5|98738.9|98713.9|98721.1|98696.1|69
1655121190000|2022-06-13 11:53:10|98728.6|98703.6|98724.6|98699.6|98728.6|98703.6|98721.7|98696.7|65
1655121200000|2022-06-13 11:53:20|98725.2|98700.2|98727.4|98702.4|98735.6|98710.6|98725.2|98700.2|68
1655121210000|2022-06-13 11:53:30|98726.3|98701.3|98758.6|98733.6|98761.3|98736.3|98724.6|98699.6|66
1655121220000|2022-06-13 11:53:40|98759.1|98734.1|98727.7|98702.7|98770.2|98745.2|98726.8|98701.8|77
1655121230000|2022-06-13 11:53:50|98730.1|98705.1|98724.4|98699.4|98732.3|98707.3|98717.6|98692.6|68
1655121240000|2022-06-13 11:54:00|98724|98699|98707.3|98682.3|98724|98699|98707.3|98682.3|67
1655121250000|2022-06-13 11:54:10|98707.8|98682.8|98683.8|98658.8|98707.8|98682.8|98665.6|98640.6|76
1655121260000|2022-06-13 11:54:20|98685.3|98660.3|98683.9|98658.9|98690.7|98665.7|98681.9|98656.9|62
1655121270000|2022-06-13 11:54:30|98683.5|98658.5|98684.6|98659.6|98685.3|98660.3|98672.7|98647.7|73
1655121280000|2022-06-13 11:54:40|98681.9|98656.9|98652.4|98627.4|98681.9|98656.9|98648.2|98623.2|74
1655121290000|2022-06-13 11:54:50|98652.5|98627.5|98642.8|98617.8|98652.5|98627.5|98641.7|98616.7|61
1655121300000|2022-06-13 11:55:00|98643.4|98618.4|98617|98592|98643.4|98618.4|98613.7|98588.7|66
1655121310000|2022-06-13 11:55:10|98613.9|98588.9|98631.6|98606.6|98647.9|98622.9|98610.8|98585.8|74
1655121320000|2022-06-13 11:55:20|98635|98610|98649.6|98624.6|98649.7|98624.7|98635|98610|64
1655121330000|2022-06-13 11:55:30|98649.2|98624.2|98659.6|98634.6|98664.3|98639.3|98648.2|98623.2|65
1655121340000|2022-06-13 11:55:40|98659.8|98634.8|98684.8|98659.8|98694.1|98669.1|98659.6|98634.6|67
1655121350000|2022-06-13 11:55:50|98684.1|98659.1|98696|98671|98696|98671|98684.1|98659.1|53
1655121360000|2022-06-13 11:56:00|98691.1|98666.1|98694.4|98669.4|98695.9|98670.9|98682.5|98657.5|66
1655121370000|2022-06-13 11:56:10|98695|98670|98702|98677|98705|98680|98687|98662|68
1655121380000|2022-06-13 11:56:20|98702.5|98677.5|98707.2|98682.2|98711|98686|98699.8|98674.8|67
1655121390000|2022-06-13 11:56:30|98710|98685|98699.9|98674.9|98722.6|98697.6|98698.7|98673.7|69
1655121400000|2022-06-13 11:56:40|98699.7|98674.7|98713.4|98688.4|98723.6|98698.6|98696|98671|66
1655121410000|2022-06-13 11:56:50|98710.9|98685.9|98732.1|98707.1|98736.4|98711.4|98710.2|98685.2|68
1655121420000|2022-06-13 11:57:00|98731.7|98706.7|98760.4|98735.4|98760.4|98735.4|98719.9|98694.9|67
1655121430000|2022-06-13 11:57:10|98761.8|98736.8|98751.8|98726.8|98771.4|98746.4|98745.4|98720.4|69
1655121440000|2022-06-13 11:57:20|98752.1|98727.1|98772.9|98747.9|98774.3|98749.3|98750.1|98725.1|68
1655121450000|2022-06-13 11:57:30|98772.2|98747.2|98776.8|98751.8|98800.4|98775.4|98772.2|98747.2|70
1655121460000|2022-06-13 11:57:40|98776.9|98751.9|98797.6|98772.6|98805.4|98780.4|98770.6|98745.6|59
1655121470000|2022-06-13 11:57:50|98798.3|98773.3|98799.1|98774.1|98802.2|98777.2|98781.8|98756.8|69
1655121480000|2022-06-13 11:58:00|98800.5|98775.5|98779.5|98754.5|98800.5|98775.5|98776.9|98751.9|68
1655121490000|2022-06-13 11:58:10|98779.3|98754.3|98788.6|98763.6|98808.8|98783.8|98779.2|98754.2|56
1655121500000|2022-06-13 11:58:20|98790.7|98765.7|98776.9|98751.9|98797.8|98772.8|98772.6|98747.6|58
1655121510000|2022-06-13 11:58:30|98775.1|98750.1|98770|98745|98791.4|98766.4|98766.7|98741.7|67
1655121520000|2022-06-13 11:58:40|98769.6|98744.6|98772.6|98747.6|98786.6|98761.6|98769|98744|66
1655121530000|2022-06-13 11:58:50|98774.9|98749.9|98782.8|98757.8|98785|98760|98765.5|98740.5|61
1655121540000|2022-06-13 11:59:00|98782.3|98757.3|98795.3|98770.3|98806.4|98781.4|98779.8|98754.8|78
1655121550000|2022-06-13 11:59:10|98795.2|98770.2|98759.8|98734.8|98799.6|98774.6|98759.1|98734.1|75
1655121560000|2022-06-13 11:59:20|98760.8|98735.8|98762.2|98737.2|98781.7|98756.7|98760.8|98735.8|66
1655121570000|2022-06-13 11:59:30|98762.4|98737.4|98797.7|98772.7|98797.7|98772.7|98757.4|98732.4|70
1655121580000|2022-06-13 11:59:40|98799.8|98774.8|98774.1|98749.1|98816.9|98791.9|98773.2|98748.2|70
1655121590000|2022-06-13 11:59:50|98773.8|98748.8|98771.3|98746.3|98773.8|98748.8|98751.5|98726.5|63
1655121600000|2022-06-13 12:00:00|98770.5|98745.5|98738.5|98713.5|98770.5|98745.5|98730.7|98705.7|77
1655121610000|2022-06-13 12:00:10|98738.2|98713.2|98746.2|98721.2|98748.2|98723.2|98730.7|98705.7|62
1655121620000|2022-06-13 12:00:20|98746.5|98721.5|98732|98707|98761.7|98736.7|98731.6|98706.6|70
1655121630000|2022-06-13 12:00:30|98730|98705|98730.7|98705.7|98743.2|98718.2|98721.3|98696.3|66
1655121640000|2022-06-13 12:00:40|98730.8|98705.8|98711.2|98686.2|98731|98706|98710.4|98685.4|67
1655121650000|2022-06-13 12:00:50|98711.9|98686.9|98705.8|98680.8|98717.9|98692.9|98704.7|98679.7|71
1655121660000|2022-06-13 12:01:00|98705.7|98680.7|98675.9|98650.9|98709.3|98684.3|98674.3|98649.3|71
1655121670000|2022-06-13 12:01:10|98677.9|98652.9|98686.1|98661.1|98690.7|98665.7|98674.4|98649.4|73
1655121680000|2022-06-13 12:01:20|98684.5|98659.5|98685.8|98660.8|98700.9|98675.9|98674.2|98649.2|68
1655121690000|2022-06-13 12:01:30|98685.5|98660.5|98671.6|98646.6|98685.5|98660.5|98668.9|98643.9|64
1655121700000|2022-06-13 12:01:40|98671.1|98646.1|98666.9|98641.9|98676.8|98651.8|98663.8|98638.8|66
1655121710000|2022-06-13 12:01:50|98668.5|98643.5|98694.6|98669.6|98701.6|98676.6|98665.7|98640.7|72
1655121720000|2022-06-13 12:02:00|98694.8|98669.8|98660.3|98635.3|98694.8|98669.8|98655.5|98630.5|74
1655121730000|2022-06-13 12:02:10|98660.2|98635.2|98646.3|98621.3|98666.3|98641.3|98638.8|98613.8|72
1655121740000|2022-06-13 12:02:20|98646|98621|98657.4|98632.4|98662.6|98637.6|98646|98621|74
1655121750000|2022-06-13 12:02:30|98656.3|98631.3|98644.4|98619.4|98663.7|98638.7|98644.4|98619.4|70
1655121760000|2022-06-13 12:02:40|98644.3|98619.3|98644.3|98619.3|98645.7|98620.7|98639.4|98614.4|59
1655121770000|2022-06-13 12:02:50|98643.9|98618.9|98634.2|98609.2|98644.5|98619.5|98634.2|98609.2|61
1655121780000|2022-06-13 12:03:00|98634.1|98609.1|98639|98614|98649.6|98624.6|98633.5|98608.5|70
1655121790000|2022-06-13 12:03:10|98638.8|98613.8|98647|98622|98648.3|98623.3|98638.8|98613.8|60
1655121800000|2022-06-13 12:03:20|98643.6|98618.6|98639.8|98614.8|98649.3|98624.3|98636.3|98611.3|64
1655121810000|2022-06-13 12:03:30|98641.3|98616.3|98640|98615|98641.8|98616.8|98634.8|98609.8|59
1655121820000|2022-06-13 12:03:40|98639.2|98614.2|98639.6|98614.6|98640.5|98615.5|98631.6|98606.6|46
1655121830000|2022-06-13 12:03:50|98639.8|98614.8|98649.5|98624.5|98650.6|98625.6|98638|98613|64
1655121840000|2022-06-13 12:04:00|98649.7|98624.7|98635.8|98610.8|98650.5|98625.5|98630.1|98605.1|64
1655121850000|2022-06-13 12:04:10|98634|98609|98653.7|98628.7|98656.5|98631.5|98629.5|98604.5|72
1655121860000|2022-06-13 12:04:20|98651.8|98626.8|98640.1|98615.1|98657.7|98632.7|98639.9|98614.9|72
1655121870000|2022-06-13 12:04:30|98641.5|98616.5|98633.8|98608.8|98646.3|98621.3|98631.8|98606.8|71
1655121880000|2022-06-13 12:04:40|98633.7|98608.7|98640|98615|98640|98615|98633.1|98608.1|61
1655121890000|2022-06-13 12:04:50|98639.7|98614.7|98633.6|98608.6|98641.4|98616.4|98627.5|98602.5|65
1655121900000|2022-06-13 12:05:00|98633.3|98608.3|98634.3|98609.3|98638.2|98613.2|98631.4|98606.4|58
1655121910000|2022-06-13 12:05:10|98634.4|98609.4|98643.1|98618.1|98643.6|98618.6|98619.9|98594.9|69
1655121920000|2022-06-13 12:05:20|98646.7|98621.7|98635.7|98610.7|98648.3|98623.3|98628.9|98603.9|63
1655121930000|2022-06-13 12:05:30|98636.7|98611.7|98658.9|98633.9|98660.5|98635.5|98636.5|98611.5|69
1655121940000|2022-06-13 12:05:40|98659.9|98634.9|98648.2|98623.2|98662.5|98637.5|98646|98621|65
1655121950000|2022-06-13 12:05:50|98647.4|98622.4|98672.3|98647.3|98674.2|98649.2|98646.3|98621.3|72
1655121960000|2022-06-13 12:06:00|98672.4|98647.4|98666.8|98641.8|98678.8|98653.8|98666.1|98641.1|63
1655121970000|2022-06-13 12:06:10|98665.3|98640.3|98688.6|98663.6|98697.4|98672.4|98665.3|98640.3|74
1655121980000|2022-06-13 12:06:20|98688.2|98663.2|98695.7|98670.7|98698.7|98673.7|98683.7|98658.7|69
1655121990000|2022-06-13 12:06:30|98694.8|98669.8|98687.6|98662.6|98698.3|98673.3|98678.1|98653.1|64
1655122000000|2022-06-13 12:06:40|98687.2|98662.2|98682|98657|98695.9|98670.9|98681.6|98656.6|54
1655122010000|2022-06-13 12:06:50|98695.6|98670.6|98724.9|98699.9|98730.6|98705.6|98695.6|98670.6|67
1655122020000|2022-06-13 12:07:00|98715.5|98690.5|98705.7|98680.7|98719.5|98694.5|98693.8|98668.8|76
1655122030000|2022-06-13 12:07:10|98704.1|98679.1|98725|98700|98727.1|98702.1|98700.1|98675.1|71
1655122040000|2022-06-13 12:07:20|98723.4|98698.4|98723.5|98698.5|98726.9|98701.9|98715.2|98690.2|71
1655122050000|2022-06-13 12:07:30|98722.4|98697.4|98697.4|98672.4|98724.3|98699.3|98693.3|98668.3|69
1655122060000|2022-06-13 12:07:40|98697.5|98672.5|98715.8|98690.8|98719.4|98694.4|98695|98670|73
1655122070000|2022-06-13 12:07:50|98715.1|98690.1|98710.5|98685.5|98717.9|98692.9|98707.1|98682.1|60
1655122080000|2022-06-13 12:08:00|98709.8|98684.8|98698.5|98673.5|98709.8|98684.8|98694.4|98669.4|62
1655122090000|2022-06-13 12:08:10|98698.1|98673.1|98698.4|98673.4|98699.1|98674.1|98696.1|98671.1|47
1655122100000|2022-06-13 12:08:20|98698.5|98673.5|98689.5|98664.5|98703.1|98678.1|98688.9|98663.9|58
1655122110000|2022-06-13 12:08:30|98689.3|98664.3|98683.9|98658.9|98692.9|98667.9|98681|98656|72
1655122120000|2022-06-13 12:08:40|98684.2|98659.2|98689.6|98664.6|98693.6|98668.6|98681.1|98656.1|63
1655122130000|2022-06-13 12:08:50|98687.4|98662.4|98677.5|98652.5|98690.4|98665.4|98660.7|98635.7|74
1655122140000|2022-06-13 12:09:00|98676.2|98651.2|98661.6|98636.6|98677|98652|98658.3|98633.3|72
1655122150000|2022-06-13 12:09:10|98661.1|98636.1|98647.8|98622.8|98671.9|98646.9|98647.8|98622.8|68
1655122160000|2022-06-13 12:09:20|98651.4|98626.4|98666.3|98641.3|98668.9|98643.9|98648.7|98623.7|65
1655122170000|2022-06-13 12:09:30|98667|98642|98681.7|98656.7|98683.5|98658.5|98664.4|98639.4|57
1655122180000|2022-06-13 12:09:40|98680.2|98655.2|98678.2|98653.2|98682.8|98657.8|98676.1|98651.1|60
1655122190000|2022-06-13 12:09:50|98678.7|98653.7|98690.1|98665.1|98694.9|98669.9|98677.6|98652.6|61
1655122200000|2022-06-13 12:10:00|98689.5|98664.5|98703.2|98678.2|98703.3|98678.3|98684.8|98659.8|62
1655122210000|2022-06-13 12:10:10|98702.9|98677.9|98700.8|98675.8|98704.3|98679.3|98687.9|98662.9|64
1655122220000|2022-06-13 12:10:20|98700.6|98675.6|98740.7|98715.7|98740.7|98715.7|98699.7|98674.7|66
1655122230000|2022-06-13 12:10:30|98742.7|98717.7|98702|98677|98743.3|98718.3|98701.5|98676.5|72
1655122240000|2022-06-13 12:10:40|98702.1|98677.1|98728.1|98703.1|98731|98706|98701.7|98676.7|71
1655122250000|2022-06-13 12:10:50|98719.8|98694.8|98735.1|98710.1|98735.1|98710.1|98718.6|98693.6|65
1655122260000|2022-06-13 12:11:00|98733.8|98708.8|98736|98711|98737.3|98712.3|98726.2|98701.2|58
1655122270000|2022-06-13 12:11:10|98736.1|98711.1|98739.5|98714.5|98743.8|98718.8|98727.3|98702.3|63
1655122280000|2022-06-13 12:11:20|98739.6|98714.6|98710.9|98685.9|98739.9|98714.9|98706.5|98681.5|67
1655122290000|2022-06-13 12:11:30|98708.6|98683.6|98720.5|98695.5|98726.5|98701.5|98708.6|98683.6|64
1655122300000|2022-06-13 12:11:40|98720|98695|98729.8|98704.8|98734|98709|98715.8|98690.8|70
1655122310000|2022-06-13 12:11:50|98728.5|98703.5|98724.8|98699.8|98744.7|98719.7|98724.5|98699.5|66
1655122320000|2022-06-13 12:12:00|98726.8|98701.8|98713.2|98688.2|98730.7|98705.7|98712.8|98687.8|65
1655122330000|2022-06-13 12:12:10|98712.8|98687.8|98716|98691|98717.1|98692.1|98708.2|98683.2|69
1655122340000|2022-06-13 12:12:20|98717.1|98692.1|98736.4|98711.4|98758.9|98733.9|98716.3|98691.3|59
1655122350000|2022-06-13 12:12:30|98737.6|98712.6|98726.9|98701.9|98740.1|98715.1|98711.3|98679.1|63
1655122360000|2022-06-13 12:12:40|98726.6|98701.6|98718|98693|98745|98720|98718|98693|72
1655122370000|2022-06-13 12:12:50|98721.7|98696.7|98735|98710|98737.2|98712.2|98719|98694|73
1655122380000|2022-06-13 12:13:00|98734.2|98709.2|98740.9|98715.9|98746.5|98721.5|98731.9|98706.9|68
1655122390000|2022-06-13 12:13:10|98739|98714|98732.8|98707.8|98739|98714|98731|98706|58
1655122400000|2022-06-13 12:13:20|98733.2|98708.2|98740.4|98715.4|98741.9|98716.9|98730.4|98705.4|47
1655122410000|2022-06-13 12:13:30|98740.2|98715.2|98736.4|98711.4|98742.7|98717.7|98735.4|98710.4|57
1655122420000|2022-06-13 12:13:40|98736.3|98711.3|98730.7|98705.7|98745.3|98720.3|98728.8|98703.8|59
1655122430000|2022-06-13 12:13:50|98731.4|98706.4|98758.2|98733.2|98758.2|98733.2|98729.7|98704.7|65
1655122440000|2022-06-13 12:14:00|98757.5|98732.5|98759.3|98734.3|98772.9|98747.9|98756.5|98731.5|70
1655122450000|2022-06-13 12:14:10|98759.2|98734.2|98759.1|98734.1|98759.3|98734.3|98749.8|98724.8|64
1655122460000|2022-06-13 12:14:20|98759.4|98734.4|98754.6|98729.6|98767.2|98742.2|98752.5|98727.5|56
1655122470000|2022-06-13 12:14:30|98754.7|98729.7|98754.3|98729.3|98764.2|98739.2|98753.3|98728.3|58
1655122480000|2022-06-13 12:14:40|98754.7|98729.7|98756|98731|98757.3|98732.3|98749.9|98724.9|53
1655122490000|2022-06-13 12:14:50|98756.2|98731.2|98747.6|98722.6|98759.8|98734.8|98745.2|98720.2|58
1655122500000|2022-06-13 12:15:00|98747.8|98722.8|98743.5|98718.5|98747.8|98722.8|98734.7|98709.7|62
1655122510000|2022-06-13 12:15:10|98743.3|98718.3|98734.8|98709.8|98743.3|98718.3|98734.3|98709.3|52
1655122520000|2022-06-13 12:15:20|98734.4|98709.4|98739|98714|98741.4|98716.4|98730.5|98705.5|51
1655122530000|2022-06-13 12:15:30|98739.3|98714.3|98708.4|98683.4|98740.7|98715.7|98704|98654|60
1655122540000|2022-06-13 12:15:40|98708.8|98683.8|98701|98676|98708.8|98683.8|98697.1|98672.1|54
1655122550000|2022-06-13 12:15:50|98699.5|98674.5|98690.2|98665.2|98699.7|98674.7|98678.8|98653.8|65
1655122560000|2022-06-13 12:16:00|98687.6|98662.6|98692.8|98667.8|98693.3|98668.3|98681.7|98656.7|60
1655122570000|2022-06-13 12:16:10|98690.2|98665.2|98675.8|98650.8|98690.2|98665.2|98667.7|98642.7|58
1655122580000|2022-06-13 12:16:20|98676.1|98651.1|98676.5|98651.5|98676.5|98651.5|98662|98637|62
1655122590000|2022-06-13 12:16:30|98676.8|98651.8|98667.8|98642.8|98678.8|98653.8|98667.8|98642.8|62
1655122600000|2022-06-13 12:16:40|98669.7|98644.7|98667.9|98642.9|98670.7|98645.7|98664.6|98639.6|55
1655122610000|2022-06-13 12:16:50|98668.5|98643.5|98702.7|98677.7|98705|98680|98668.3|98643.3|62
1655122620000|2022-06-13 12:17:00|98701.8|98676.8|98701.1|98676.1|98713.1|98688.1|98696|98671|74
1655122630000|2022-06-13 12:17:10|98701.2|98676.2|98706.7|98681.7|98708.3|98683.3|98698.8|98673.8|63
1655122640000|2022-06-13 12:17:20|98707.2|98682.2|98746.5|98721.5|98756.2|98731.2|98705.1|98680.1|76
1655122650000|2022-06-13 12:17:30|98748.9|98723.9|98760.8|98735.8|98760.8|98735.8|98744.6|98719.6|69
1655122660000|2022-06-13 12:17:40|98762.3|98737.3|98754|98729|98764.3|98739.3|98749.8|98724.8|67
1655122670000|2022-06-13 12:17:50|98753.4|98728.4|98748.1|98723.1|98755.4|98730.4|98742.2|98717.2|65
1655122680000|2022-06-13 12:18:00|98747.5|98722.5|98693.7|98668.7|98747.5|98722.5|98690.7|98665.7|75
1655122690000|2022-06-13 12:18:10|98693.5|98668.5|98705.1|98680.1|98705.7|98680.7|98667.8|98642.8|73
1655122700000|2022-06-13 12:18:20|98705.9|98680.9|98723.3|98698.3|98726.1|98701.1|98701.9|98676.9|67
1655122710000|2022-06-13 12:18:30|98723.1|98698.1|98725.2|98700.2|98728|98703|98721.3|98696.3|61
1655122720000|2022-06-13 12:18:40|98724.9|98699.9|98737.8|98712.8|98738.3|98713.3|98724|98699|40
1655122730000|2022-06-13 12:18:50|98737.3|98712.3|98733.2|98708.2|98739.7|98714.7|98727.2|98702.2|51
1655122740000|2022-06-13 12:19:00|98734.6|98709.6|98731.9|98706.9|98740.8|98715.8|98730.3|98705.3|56
1655122750000|2022-06-13 12:19:10|98731.8|98706.8|98737|98712|98738.7|98713.7|98729.5|98704.5|54
1655122760000|2022-06-13 12:19:20|98737.1|98712.1|98736.7|98711.7|98743.6|98718.6|98735|98710|69
1655122770000|2022-06-13 12:19:30|98737|98712|98712.5|98687.5|98737.9|98712.9|98703.8|98678.8|64
1655122780000|2022-06-13 12:19:40|98713.1|98688.1|98726.5|98701.5|98737.7|98712.7|98710.1|98685.1|67
1655122790000|2022-06-13 12:19:50|98726|98701|98721.8|98696.8|98727.6|98702.6|98716.1|98691.1|65
1655122800000|2022-06-13 12:20:00|98723.2|98698.2|98693.2|98668.2|98729.4|98704.4|98693.2|98668.2|71
1655122810000|2022-06-13 12:20:10|98693.8|98668.8|98710.9|98685.9|98714.4|98689.4|98693.8|98668.8|70
1655122820000|2022-06-13 12:20:20|98709.4|98684.4|98714.1|98689.1|98715.9|98690.9|98708.4|98683.4|68
1655122830000|2022-06-13 12:20:30|98715.5|98690.5|98689.9|98664.9|98715.5|98690.5|98683.4|98658.4|70
1655122840000|2022-06-13 12:20:40|98690.2|98665.2|98697.7|98672.7|98697.7|98672.7|98686.9|98661.9|59
1655122850000|2022-06-13 12:20:50|98696.9|98671.9|98681.1|98656.1|98697.8|98672.8|98679.9|98654.9|56
1655122860000|2022-06-13 12:21:00|98682|98657|98661.9|98636.9|98685.1|98660.1|98644.9|98619.9|70
1655122870000|2022-06-13 12:21:10|98662.7|98637.7|98659.5|98634.5|98669.4|98644.4|98657.2|98632.2|64
1655122880000|2022-06-13 12:21:20|98659.1|98634.1|98661.6|98636.6|98666.5|98641.5|98657.4|98632.4|61
1655122890000|2022-06-13 12:21:30|98661.8|98636.8|98643.4|98618.4|98661.8|98636.8|98642.5|98617.5|64
1655122900000|2022-06-13 12:21:40|98642.5|98617.5|98633.5|98608.5|98643.2|98618.2|98632.8|98607.8|70
1655122910000|2022-06-13 12:21:50|98633.4|98608.4|98628.4|98603.4|98633.6|98608.6|98627.3|98602.3|64
1655122920000|2022-06-13 12:22:00|98626.8|98601.8|98606.4|98581.4|98626.8|98601.8|98591.5|98566.5|75
1655122930000|2022-06-13 12:22:10|98607.5|98582.5|98608.4|98583.4|98619.3|98594.3|98607|98582|71
1655122940000|2022-06-13 12:22:20|98609.5|98584.5|98610.3|98585.3|98615.9|98590.9|98596.5|98571.5|71
1655122950000|2022-06-13 12:22:30|98610|98585|98625.9|98600.9|98625.9|98600.9|98603.2|98578.2|65
1655122960000|2022-06-13 12:22:40|98630.1|98605.1|98612.6|98587.6|98633.9|98608.9|98610.8|98585.8|73
1655122970000|2022-06-13 12:22:50|98611.8|98586.8|98615.6|98590.6|98620.5|98595.5|98609.3|98584.3|63
1655122980000|2022-06-13 12:23:00|98610.3|98585.3|98615.3|98590.3|98618.9|98593.9|98608.2|98583.2|75
1655122990000|2022-06-13 12:23:10|98615.5|98590.5|98618.9|98593.9|98623.1|98598.1|98614.7|98589.7|53
1655123000000|2022-06-13 12:23:20|98619.1|98594.1|98628.6|98603.6|98629.9|98604.9|98619.1|98594.1|58
1655123010000|2022-06-13 12:23:30|98629.3|98604.3|98602.2|98577.2|98629.3|98604.3|98602.2|98577.2|67
1655123020000|2022-06-13 12:23:40|98604.6|98579.6|98611.5|98586.5|98611.5|98586.5|98603.2|98578.2|63
1655123030000|2022-06-13 12:23:50|98609.5|98584.5|98653.6|98628.6|98662.8|98637.8|98609|98584|75
1655123040000|2022-06-13 12:24:00|98653.8|98628.8|98650.2|98625.2|98653.8|98628.8|98648.1|98623.1|69
1655123050000|2022-06-13 12:24:10|98650.1|98625.1|98638.8|98613.8|98653.2|98628.2|98637.6|98612.6|66
1655123060000|2022-06-13 12:24:20|98639.1|98614.1|98619|98594|98639.1|98614.1|98614.5|98589.5|76
1655123070000|2022-06-13 12:24:30|98619.7|98594.7|98600|98575|98625.8|98600.8|98594.7|98569.7|72
1655123080000|2022-06-13 12:24:40|98599.4|98574.4|98579.1|98554.1|98599.4|98574.4|98570|98545|76
1655123090000|2022-06-13 12:24:50|98578.1|98553.1|98583.6|98558.6|98583.6|98558.6|98567.6|98542.6|76
1655123100000|2022-06-13 12:25:00|98584|98559|98565.7|98540.7|98586.4|98561.4|98552.5|98527.5|77
1655123110000|2022-06-13 12:25:10|98567.5|98542.5|98603.3|98578.3|98618.3|98593.3|98557.6|98532.6|77
1655123120000|2022-06-13 12:25:20|98603.2|98578.2|98542.6|98517.6|98604|98579|98539.4|98514.4|75
1655123130000|2022-06-13 12:25:30|98543.2|98518.2|98570.9|98545.9|98573.7|98548.7|98538.6|98513.6|75
1655123140000|2022-06-13 12:25:40|98569.8|98544.8|98565.8|98540.8|98575.3|98550.3|98557.5|98532.5|75
1655123150000|2022-06-13 12:25:50|98565.5|98540.5|98567.8|98542.8|98568.6|98543.6|98560.3|98535.3|72
1655123160000|2022-06-13 12:26:00|98568|98543|98579.1|98554.1|98581.6|98556.6|98568|98543|69
1655123170000|2022-06-13 12:26:10|98578.9|98553.9|98577.6|98552.6|98580.1|98555.1|98573.3|98548.3|58
1655123180000|2022-06-13 12:26:20|98577.7|98552.7|98603.2|98578.2|98603.2|98578.2|98570|98545|71
1655123190000|2022-06-13 12:26:30|98603.4|98578.4|98595.9|98570.9|98606.7|98581.7|98590.3|98565.3|63
1655123200000|2022-06-13 12:26:40|98596|98571|98601.3|98576.3|98601.8|98576.8|98595.3|98570.3|53
1655123210000|2022-06-13 12:26:50|98601.4|98576.4|98601.9|98576.9|98605.7|98580.7|98592.9|98567.9|58
1655123220000|2022-06-13 12:27:00|98603.8|98578.8|98609.6|98584.6|98619.8|98594.8|98602.8|98577.8|71
1655123230000|2022-06-13 12:27:10|98610.2|98585.2|98608.2|98583.2|98612|98587|98604.2|98579.2|42
1655123240000|2022-06-13 12:27:20|98608.7|98583.7|98605.7|98580.7|98608.7|98583.7|98600.6|98575.6|59
1655123250000|2022-06-13 12:27:30|98605.8|98580.8|98598.8|98573.8|98606.7|98581.7|98595|98570|58
1655123260000|2022-06-13 12:27:40|98596.8|98571.8|98585.2|98560.2|98607.3|98572.2|98580.9|98555.9|75
1655123270000|2022-06-13 12:27:50|98586.4|98561.4|98585.8|98560.8|98592.1|98567.1|98582.8|98557.8|62
1655123280000|2022-06-13 12:28:00|98586.6|98561.6|98578.6|98553.6|98586.8|98561.8|98577|98552|74
1655123290000|2022-06-13 12:28:10|98574.8|98549.8|98582.7|98557.7|98584.7|98559.7|98574.8|98549.8|65
1655123300000|2022-06-13 12:28:20|98583.2|98558.2|98573.5|98548.5|98583.3|98558.3|98568.5|98543.5|59
1655123310000|2022-06-13 12:28:30|98574.3|98549.3|98588.7|98563.7|98599.8|98574.8|98569.7|98544.7|68
1655123320000|2022-06-13 12:28:40|98589.1|98564.1|98583|98558|98608.2|98583.2|98578.4|98553.4|68
1655123330000|2022-06-13 12:28:50|98582.3|98557.3|98586.3|98561.3|98595.7|98570.7|98577.8|98552.8|70
1655123340000|2022-06-13 12:29:00|98586.2|98561.2|98568.4|98543.4|98586.2|98561.2|98562.6|98537.6|71
1655123350000|2022-06-13 12:29:10|98568|98543|98553.2|98528.2|98568.1|98543.1|98543.6|98518.6|74
1655123360000|2022-06-13 12:29:20|98554.2|98529.2|98543.7|98518.7|98568.9|98543.9|98543.2|98518.2|74
1655123370000|2022-06-13 12:29:30|98544.6|98519.6|98541.3|98516.3|98550.7|98525.7|98536|98511|65
1655123380000|2022-06-13 12:29:40|98541|98516|98528.7|98503.7|98544.2|98519.2|98520.8|98495.8|75
1655123390000|2022-06-13 12:29:50|98530.3|98505.3|98522.7|98497.7|98530.8|98505.8|98515.3|98490.3|71
1655123400000|2022-06-13 12:30:00|98521.2|98496.2|98523|98498|98531.3|98506.3|98511.3|98486.3|77
1655123410000|2022-06-13 12:30:10|98524.1|98499.1|98583|98558|98583|98558|98517.5|98492.5|75
1655123420000|2022-06-13 12:30:20|98579.7|98554.7|98551.4|98526.4|98581.1|98556.1|98551|98526|64
1655123430000|2022-06-13 12:30:30|98551.2|98526.2|98538.4|98513.4|98551.5|98526.5|98535.4|98510.4|64
1655123440000|2022-06-13 12:30:40|98538.9|98513.9|98543.2|98518.2|98549|98524|98536.4|98511.4|68
1655123450000|2022-06-13 12:30:50|98542.4|98517.4|98554|98529|98554|98529|98517.6|98492.6|76
1655123460000|2022-06-13 12:31:00|98553.5|98528.5|98546.9|98521.9|98554.1|98529.1|98542.2|98517.2|71
1655123470000|2022-06-13 12:31:10|98548|98523|98571.1|98546.1|98571.5|98546.5|98548|98523|68
1655123480000|2022-06-13 12:31:20|98568|98543|98547.6|98522.6|98574.9|98549.9|98544.1|98519.1|76
1655123490000|2022-06-13 12:31:30|98547|98522|98545.6|98520.6|98554.3|98529.3|98544.5|98519.5|74
1655123500000|2022-06-13 12:31:40|98545.4|98520.4|98550.3|98525.3|98552.7|98527.7|98541.1|98516.1|66
1655123510000|2022-06-13 12:31:50|98547.9|98522.9|98563.8|98538.8|98567.5|98542.5|98542.1|98517.1|67
1655123520000|2022-06-13 12:32:00|98563.5|98538.5|98539|98514|98564.9|98539.9|98532.8|98507.8|71
1655123530000|2022-06-13 12:32:10|98538.3|98513.3|98552.9|98527.9|98568.6|98543.6|98538.3|98513.3|69
1655123540000|2022-06-13 12:32:20|98551.9|98526.9|98551.8|98526.8|98555.8|98530.8|98550.2|98525.2|63
1655123550000|2022-06-13 12:32:30|98551.2|98526.2|98556.3|98531.3|98556.6|98531.6|98542.1|98517.1|73
1655123560000|2022-06-13 12:32:40|98555.3|98530.3|98534.1|98509.1|98555.7|98530.7|98532.8|98507.8|71
1655123570000|2022-06-13 12:32:50|98535.3|98510.3|98536.4|98511.4|98538.6|98513.6|98527.8|98502.8|67
1655123580000|2022-06-13 12:33:00|98532.4|98507.4|98515|98490|98538.1|98513.1|98515|98490|73
1655123590000|2022-06-13 12:33:10|98513.2|98488.2|98512.4|98487.4|98515.9|98490.9|98505.5|98480.5|77
1655123600000|2022-06-13 12:33:20|98512.2|98487.2|98512|98487|98513.9|98488.9|98508.2|98483.2|52
1655123610000|2022-06-13 12:33:30|98512.6|98487.6|98520|98495|98521|98496|98505.7|98480.7|69
1655123620000|2022-06-13 12:33:40|98520.6|98495.6|98495.7|98470.7|98520.6|98495.6|98495.4|98470.4|67
1655123630000|2022-06-13 12:33:50|98496.5|98471.5|98510.7|98485.7|98515.1|98490.1|98496.5|98471.5|72
1655123640000|2022-06-13 12:34:00|98511.1|98486.1|98517.8|98492.8|98523.5|98498.5|98509.3|98484.3|67
1655123650000|2022-06-13 12:34:10|98516.4|98491.4|98540|98515|98542.2|98517.2|98488|98463|74
1655123660000|2022-06-13 12:34:20|98539.7|98514.7|98556.4|98531.4|98558.6|98533.6|98536.2|98511.2|70
1655123670000|2022-06-13 12:34:30|98559.2|98534.2|98548.1|98523.1|98565.4|98540.4|98543.9|98518.9|67
1655123680000|2022-06-13 12:34:40|98548.4|98523.4|98566.6|98541.6|98572.1|98547.1|98547.8|98522.8|66
1655123690000|2022-06-13 12:34:50|98569.1|98544.1|98583.2|98558.2|98584|98559|98559|98534|73
1655123700000|2022-06-13 12:35:00|98584.8|98559.8|98577.8|98552.8|98589.9|98564.9|98573.1|98548.1|72
1655123710000|2022-06-13 12:35:10|98577.7|98552.7|98575.7|98550.7|98586.5|98561.5|98575.7|98550.7|69
1655123720000|2022-06-13 12:35:20|98576.4|98551.4|98562|98537|98580.8|98555.8|98561.6|98536.6|72
1655123730000|2022-06-13 12:35:30|98562.3|98537.3|98563.5|98538.5|98566.9|98541.9|98552.4|98527.4|69
1655123740000|2022-06-13 12:35:40|98563.3|98538.3|98548.4|98523.4|98563.7|98538.7|98542.7|98517.7|62
1655123750000|2022-06-13 12:35:50|98548.3|98523.3|98566.7|98541.7|98570.9|98545.9|98548.3|98523.3|67
1655123760000|2022-06-13 12:36:00|98567.5|98542.5|98587.2|98562.2|98603.3|98578.3|98567.5|98542.5|76
1655123770000|2022-06-13 12:36:10|98584.2|98559.2|98587.9|98562.9|98590.5|98565.5|98574.3|98549.3|67
1655123780000|2022-06-13 12:36:20|98588.2|98563.2|98589.1|98564.1|98592|98567|98581.9|98556.9|69
1655123790000|2022-06-13 12:36:30|98588.7|98563.7|98604.7|98579.7|98613.6|98588.6|98588.7|98563.7|74
1655123800000|2022-06-13 12:36:40|98605.1|98580.1|98600.7|98575.7|98607.1|98582.1|98600.7|98575.7|64
1655123810000|2022-06-13 12:36:50|98601.7|98576.7|98598.1|98573.1|98604.5|98579.5|98592|98567|73
1655123820000|2022-06-13 12:37:00|98598.3|98573.3|98600.7|98575.7|98601.4|98576.4|98592.9|98567.9|54
1655123830000|2022-06-13 12:37:10|98601.5|98576.5|98623.5|98598.5|98628|98603|98601.5|98576.5|68
1655123840000|2022-06-13 12:37:20|98623.4|98598.4|98617.9|98592.9|98628|98603|98615.3|98590.3|63
1655123850000|2022-06-13 12:37:30|98616.4|98591.4|98611.7|98586.7|98617.9|98592.9|98604.6|98579.6|65
1655123860000|2022-06-13 12:37:40|98614.2|98589.2|98595.9|98570.9|98615|98590|98587.8|98562.8|71
1655123870000|2022-06-13 12:37:50|98596|98571|98605.4|98580.4|98605.4|98580.4|98590.2|98565.2|62
1655123880000|2022-06-13 12:38:00|98605.1|98580.1|98613.5|98588.5|98613.5|98588.5|98596.3|98571.3|68
1655123890000|2022-06-13 12:38:10|98613.6|98588.6|98606.1|98581.1|98613.8|98588.8|98594.3|98569.3|68
1655123900000|2022-06-13 12:38:20|98606.2|98581.2|98598.8|98573.8|98608|98583|98596.8|98571.8|68
1655123910000|2022-06-13 12:38:30|98598.7|98573.7|98602.6|98577.6|98611.1|98586.1|98596.5|98571.5|59
1655123920000|2022-06-13 12:38:40|98602.2|98577.2|98610.8|98585.8|98616|98591|98602.2|98577.2|61
1655123930000|2022-06-13 12:38:50|98610.6|98585.6|98622.2|98597.2|98623.9|98598.9|98610.6|98585.6|59
1655123940000|2022-06-13 12:39:00|98623.4|98598.4|98645.7|98620.7|98647.9|98622.9|98622.8|98597.8|72
1655123950000|2022-06-13 12:39:10|98645.8|98620.8|98655.5|98630.5|98661.6|98636.6|98644.4|98619.4|68
1655123960000|2022-06-13 12:39:20|98653.8|98628.8|98656.1|98631.1|98673|98648|98653.4|98628.4|65
1655123970000|2022-06-13 12:39:30|98655.8|98630.8|98641.8|98616.8|98657.6|98632.6|98640.2|98615.2|71
1655123980000|2022-06-13 12:39:40|98642.1|98617.1|98640.1|98615.1|98643.3|98618.3|98638.3|98613.3|47
1655123990000|2022-06-13 12:39:50|98640|98615|98637.4|98612.4|98645.5|98620.5|98631.2|98606.2|68
1655124000000|2022-06-13 12:40:00|98635.9|98610.9|98609.4|98584.4|98637.1|98612.1|98608.3|98583.3|63
1655124010000|2022-06-13 12:40:10|98608.8|98583.8|98616.5|98591.5|98617.5|98592.5|98607.4|98582.4|44
1655124020000|2022-06-13 12:40:20|98616.4|98591.4|98617.3|98592.3|98618.1|98593.1|98592.7|98567.7|73
1655124030000|2022-06-13 12:40:30|98616.2|98591.2|98630.5|98605.5|98631.9|98606.9|98612.1|98587.1|68
1655124040000|2022-06-13 12:40:40|98630.2|98605.2|98616.8|98591.8|98630.5|98605.5|98613.1|98588.1|54
1655124050000|2022-06-13 12:40:50|98617.1|98592.1|98623.4|98598.4|98625.2|98600.2|98617.1|98592.1|59
1655124060000|2022-06-13 12:41:00|98622.4|98597.4|98637|98612|98639.6|98614.6|98622.4|98597.4|65
1655124070000|2022-06-13 12:41:10|98636.6|98611.6|98635.9|98610.9|98646.9|98621.9|98634.4|98609.4|60
1655124080000|2022-06-13 12:41:20|98635.8|98610.8|98632.6|98607.6|98640.5|98615.5|98630.8|98605.8|45
1655124090000|2022-06-13 12:41:30|98632.3|98607.3|98626.7|98601.7|98637.8|98612.8|98625.3|98600.3|66
1655124100000|2022-06-13 12:41:40|98624.4|98599.4|98626.9|98601.9|98634.1|98609.1|98623.2|98598.2|71
1655124110000|2022-06-13 12:41:50|98625.7|98600.7|98637.5|98612.5|98637.5|98612.5|98624.8|98599.8|61
1655124120000|2022-06-13 12:42:00|98637.7|98612.7|98624.9|98599.9|98640.1|98615.1|98621.9|98596.9|66
1655124130000|2022-06-13 12:42:10|98624.8|98599.8|98627.4|98602.4|98629.4|98604.4|98623.6|98598.6|61
1655124140000|2022-06-13 12:42:20|98627.5|98602.5|98682.3|98657.3|98686.3|98661.3|98627.3|98602.3|63
1655124150000|2022-06-13 12:42:30|98680.4|98655.4|98689.2|98664.2|98691.6|98666.6|98668.9|98643.9|72
1655124160000|2022-06-13 12:42:40|98689.4|98664.4|98692|98667|98699.3|98674.3|98686.9|98661.9|58
1655124170000|2022-06-13 12:42:50|98692.3|98667.3|98692.1|98667.1|98695.7|98670.7|98690.6|98665.6|64
1655124180000|2022-06-13 12:43:00|98691.7|98666.7|98702.5|98677.5|98703.9|98678.9|98691.3|98666.3|52
1655124190000|2022-06-13 12:43:10|98703.7|98678.7|98695.5|98670.5|98704.3|98679.3|98694.2|98669.2|50
1655124200000|2022-06-13 12:43:20|98694.1|98669.1|98702.5|98677.5|98705.3|98680.3|98693.9|98668.9|64
1655124210000|2022-06-13 12:43:30|98702.6|98677.6|98695.7|98670.7|98703.3|98678.3|98694.2|98669.2|51
1655124220000|2022-06-13 12:43:40|98695.4|98670.4|98712.2|98687.2|98715.4|98690.4|98694.5|98669.5|64
1655124230000|2022-06-13 12:43:50|98712.5|98687.5|98716.6|98691.6|98717.6|98692.6|98712.1|98687.1|56
1655124240000|2022-06-13 12:44:00|98716.5|98691.5|98709.5|98684.5|98718.6|98693.6|98709.1|98684.1|62
1655124250000|2022-06-13 12:44:10|98711.3|98686.3|98711.8|98686.8|98715|98690|98709.3|98684.3|58
1655124260000|2022-06-13 12:44:20|98711.9|98686.9|98707.9|98682.9|98713.9|98688.9|98706|98681|67
1655124270000|2022-06-13 12:44:30|98707.7|98682.7|98718.3|98693.3|98725|98700|98705.2|98680.2|54
1655124280000|2022-06-13 12:44:40|98719.2|98694.2|98696.4|98671.4|98719.6|98694.6|98691.8|98666.8|69
1655124290000|2022-06-13 12:44:50|98696.6|98671.6|98705.2|98680.2|98706.6|98681.6|98693|98668|55
1655124300000|2022-06-13 12:45:00|98704.7|98679.7|98706.6|98681.6|98712.5|98687.5|98702.5|98677.5|63
1655124310000|2022-06-13 12:45:10|98705.6|98680.6|98700.6|98675.6|98706.5|98681.5|98696.3|98671.3|59
1655124320000|2022-06-13 12:45:20|98700.4|98675.4|98685.2|98660.2|98704.5|98679.5|98685.2|98660.2|70
1655124330000|2022-06-13 12:45:30|98687.3|98662.3|98694.9|98669.9|98694.9|98669.9|98680.5|98655.5|65
1655124340000|2022-06-13 12:45:40|98687|98662|98674|98649|98690.2|98665.2|98663.4|98638.4|70
1655124350000|2022-06-13 12:45:50|98673.8|98648.8|98693.9|98668.9|98693.9|98668.9|98672.1|98647.1|53
1655124360000|2022-06-13 12:46:00|98693|98668|98680.5|98655.5|98697.6|98672.6|98679.7|98654.7|62
1655124370000|2022-06-13 12:46:10|98679.7|98654.7|98672.4|98647.4|98679.7|98654.7|98672.4|98647.4|57
1655124380000|2022-06-13 12:46:20|98673.1|98648.1|98667.4|98642.4|98676|98651|98666.4|98641.4|49
1655124390000|2022-06-13 12:46:30|98667.6|98642.6|98677.4|98652.4|98680.4|98655.4|98667|98642|68
1655124400000|2022-06-13 12:46:40|98677.7|98652.7|98660.8|98635.8|98679.1|98654.1|98658.1|98633.1|65
1655124410000|2022-06-13 12:46:50|98661.3|98636.3|98669.5|98644.5|98676.2|98651.2|98661.3|98636.3|66
1655124420000|2022-06-13 12:47:00|98669.4|98644.4|98675.2|98650.2|98677|98652|98669.4|98644.4|61
1655124430000|2022-06-13 12:47:10|98675.3|98650.3|98680.4|98655.4|98680.7|98655.7|98673|98648|50
1655124440000|2022-06-13 12:47:20|98678.2|98653.2|98677.1|98652.1|98678.2|98653.2|98675.9|98650.9|44
1655124450000|2022-06-13 12:47:30|98677.2|98652.2|98658.9|98633.9|98681.6|98656.6|98657.3|98632.3|57
1655124460000|2022-06-13 12:47:40|98659.3|98634.3|98669.1|98644.1|98672.2|98647.2|98656.3|98631.3|59
1655124470000|2022-06-13 12:47:50|98669|98644|98669.6|98644.6|98675.3|98650.3|98667.3|98642.3|55
1655124480000|2022-06-13 12:48:00|98670.2|98645.2|98671.4|98646.4|98672.3|98647.3|98664.6|98639.6|59
1655124490000|2022-06-13 12:48:10|98671.1|98646.1|98696.5|98671.5|98701.9|98676.9|98671|98646|66
1655124500000|2022-06-13 12:48:20|98700.4|98675.4|98707.2|98682.2|98709.6|98684.6|98691.4|98666.4|60
1655124510000|2022-06-13 12:48:30|98705.1|98680.1|98702.5|98677.5|98705.1|98680.1|98694.6|98669.6|64
1655124520000|2022-06-13 12:48:40|98702.4|98677.4|98710.2|98685.2|98711.7|98686.7|98696.6|98671.6|65
1655124530000|2022-06-13 12:48:50|98710|98685|98714.7|98689.7|98717.9|98692.9|98709.4|98684.4|62
1655124540000|2022-06-13 12:49:00|98715.4|98690.4|98722.5|98697.5|98723.4|98698.4|98711.9|98686.9|53
1655124550000|2022-06-13 12:49:10|98722|98697|98758.1|98733.1|98765.4|98740.4|98722|98697|73
1655124560000|2022-06-13 12:49:20|98758.4|98733.4|98751.4|98726.4|98759|98734|98751.1|98726.1|46
1655124570000|2022-06-13 12:49:30|98751.3|98726.3|98741.2|98716.2|98751.5|98726.5|98737|98712|45
1655124580000|2022-06-13 12:49:40|98741.4|98716.4|98751.3|98726.3|98751.5|98726.5|98739.6|98714.6|47
1655124590000|2022-06-13 12:49:50|98751.4|98726.4|98758.5|98733.5|98766.1|98741.1|98750|98725|65
1655124600000|2022-06-13 12:50:00|98758|98733|98728.6|98703.6|98759.1|98734.1|98728.6|98703.6|63
1655124610000|2022-06-13 12:50:10|98729.3|98704.3|98732.2|98707.2|98734.2|98709.2|98729.3|98704.3|61
1655124620000|2022-06-13 12:50:20|98731.9|98706.9|98733.3|98708.3|98735.5|98710.5|98731.8|98706.8|54
1655124630000|2022-06-13 12:50:30|98733.1|98708.1|98732.9|98707.9|98738.6|98713.6|98730.2|98705.2|64
1655124640000|2022-06-13 12:50:40|98733.1|98708.1|98726.5|98701.5|98733.5|98708.5|98723.7|98698.7|63
1655124650000|2022-06-13 12:50:50|98727|98702|98722.1|98697.1|98729.3|98704.3|98722.1|98697.1|64
1655124660000|2022-06-13 12:51:00|98724|98699|98719.5|98694.5|98726.4|98701.4|98709.7|98684.7|63
1655124670000|2022-06-13 12:51:10|98715.4|98690.4|98715.5|98690.5|98719|98694|98714.1|98689.1|47
1655124680000|2022-06-13 12:51:20|98714.3|98689.3|98728.8|98703.8|98735.6|98710.6|98713.6|98688.6|73
1655124690000|2022-06-13 12:51:30|98729.5|98704.5|98703.6|98678.6|98730|98705|98703.6|98678.6|66
1655124700000|2022-06-13 12:51:40|98704.6|98679.6|98705.8|98680.8|98707.1|98682.1|98701.8|98676.8|56
1655124710000|2022-06-13 12:51:50|98706.1|98681.1|98710.6|98685.6|98716.5|98691.5|98702.8|98677.8|65
1655124720000|2022-06-13 12:52:00|98710.5|98685.5|98709.1|98684.1|98710.5|98685.5|98702.5|98677.5|69
1655124730000|2022-06-13 12:52:10|98709.4|98684.4|98720.4|98695.4|98720.4|98695.4|98709.4|98684.4|57
1655124740000|2022-06-13 12:52:20|98721.4|98696.4|98716.7|98691.7|98724.4|98699.4|98714|98689|71
1655124750000|2022-06-13 12:52:30|98716.6|98691.6|98721.1|98696.1|98729.3|98704.3|98716.1|98691.1|61
1655124760000|2022-06-13 12:52:40|98720.7|98695.7|98707.6|98682.6|98720.9|98695.9|98703.9|98678.9|63
1655124770000|2022-06-13 12:52:50|98707.4|98682.4|98699|98674|98710.4|98685.4|98697.4|98672.4|67
1655124780000|2022-06-13 12:53:00|98699.2|98674.2|98721.1|98696.1|98728.4|98703.4|98699.2|98674.2|71
1655124790000|2022-06-13 12:53:10|98723.7|98698.7|98731.5|98706.5|98748|98723|98721.4|98696.4|70
1655124800000|2022-06-13 12:53:20|98730.7|98705.7|98740.6|98715.6|98740.6|98715.6|98730.7|98705.7|61
1655124810000|2022-06-13 12:53:30|98741.9|98716.9|98756.4|98731.4|98757.2|98732.2|98741.9|98716.9|50
1655124820000|2022-06-13 12:53:40|98756.3|98731.3|98762.8|98737.8|98768.1|98743.1|98756.2|98731.2|56
1655124830000|2022-06-13 12:53:50|98762.9|98737.9|98751.8|98726.8|98763.5|98738.5|98750.5|98725.5|36
1655124840000|2022-06-13 12:54:00|98753.5|98728.5|98762.5|98737.5|98765.5|98740.5|98753.5|98728.5|74
1655124850000|2022-06-13 12:54:10|98763.4|98738.4|98749.6|98724.6|98763.4|98738.4|98748.3|98723.3|65
1655124860000|2022-06-13 12:54:20|98749.7|98724.7|98751.1|98726.1|98752.8|98727.8|98740.3|98715.3|64
1655124870000|2022-06-13 12:54:30|98751.6|98726.6|98729.4|98704.4|98751.6|98726.6|98726.7|98701.7|65
1655124880000|2022-06-13 12:54:40|98727.3|98702.3|98725.9|98700.9|98727.7|98702.7|98717.8|98692.8|67
1655124890000|2022-06-13 12:54:50|98726.3|98701.3|98731.1|98706.1|98734.3|98709.3|98726.1|98701.1|58
1655124900000|2022-06-13 12:55:00|98731.2|98706.2|98715.7|98690.7|98733.4|98708.4|98715.7|98690.7|61
1655124910000|2022-06-13 12:55:10|98714|98689|98694.2|98669.2|98714|98689|98691.8|98666.8|66
1655124920000|2022-06-13 12:55:20|98694.5|98669.5|98708.9|98683.9|98714.6|98689.6|98693.6|98668.6|66
1655124930000|2022-06-13 12:55:30|98708.7|98683.7|98703.3|98678.3|98709.4|98684.4|98691.5|98666.5|60
1655124940000|2022-06-13 12:55:40|98703.1|98678.1|98697.1|98672.1|98704.9|98679.9|98691.6|98666.6|69
1655124950000|2022-06-13 12:55:50|98697.9|98672.9|98703.3|98678.3|98703.9|98678.9|98686.3|98661.3|56
1655124960000|2022-06-13 12:56:00|98699.7|98674.7|98697.8|98672.8|98700.9|98675.9|98694.3|98669.3|60
1655124970000|2022-06-13 12:56:10|98697.4|98672.4|98686.6|98661.6|98697.7|98672.7|98686.6|98661.6|52
1655124980000|2022-06-13 12:56:20|98687.1|98662.1|98685.6|98660.6|98689|98664|98685.1|98660.1|46
1655124990000|2022-06-13 12:56:30|98685.9|98660.9|98686.1|98661.1|98687.8|98662.8|98676.5|98651.5|62
1655125000000|2022-06-13 12:56:40|98686|98661|98682.4|98657.4|98686.8|98661.8|98682.4|98657.4|46
1655125010000|2022-06-13 12:56:50|98682.6|98657.6|98692.3|98667.3|98701.2|98676.2|98681.1|98656.1|68
1655125020000|2022-06-13 12:57:00|98691.8|98666.8|98684.3|98659.3|98693.5|98668.5|98681.2|98656.2|61
1655125030000|2022-06-13 12:57:10|98684.1|98659.1|98678.6|98653.6|98684.6|98659.6|98678.3|98653.3|51
1655125040000|2022-06-13 12:57:20|98677.9|98652.9|98679.7|98654.7|98680.7|98655.7|98652.7|98627.7|74
1655125050000|2022-06-13 12:57:30|98679.4|98654.4|98667.4|98642.4|98684.4|98659.4|98667.1|98642.1|67
1655125060000|2022-06-13 12:57:40|98667|98642|98672.4|98647.4|98676.5|98651.5|98662.6|98637.6|72
1655125070000|2022-06-13 12:57:50|98672.8|98647.8|98675.1|98650.1|98684.3|98659.3|98665.5|98640.5|61
1655125080000|2022-06-13 12:58:00|98675.5|98650.5|98675.7|98650.7|98684.7|98659.7|98669.8|98644.8|68
1655125090000|2022-06-13 12:58:10|98679.7|98654.7|98669.4|98644.4|98679.8|98654.8|98667|98642|60
1655125100000|2022-06-13 12:58:20|98669.2|98644.2|98677.7|98652.7|98684.6|98659.6|98667|98642|74
1655125110000|2022-06-13 12:58:30|98677.4|98652.4|98659|98634|98678.4|98653.4|98658.3|98633.3|69
1655125120000|2022-06-13 12:58:40|98659.3|98634.3|98673.9|98648.9|98674.9|98649.9|98653.4|98628.4|64
1655125130000|2022-06-13 12:58:50|98673.3|98648.3|98659.7|98634.7|98675.1|98650.1|98650.9|98625.9|55
1655125140000|2022-06-13 12:59:00|98659.2|98634.2|98647.7|98622.7|98662.8|98637.8|98645.6|98620.6|60
1655125150000|2022-06-13 12:59:10|98648.5|98623.5|98658.8|98633.8|98658.9|98633.9|98648.5|98623.5|58
1655125160000|2022-06-13 12:59:20|98658.3|98633.3|98662.6|98637.6|98665.1|98640.1|98653.3|98628.3|58
1655125170000|2022-06-13 12:59:30|98665.6|98640.6|98676.8|98651.8|98680.2|98655.2|98665.6|98640.6|65
1655125180000|2022-06-13 12:59:40|98675.9|98650.9|98679|98654|98679.9|98654.9|98674.2|98649.2|54
1655125190000|2022-06-13 12:59:50|98678.7|98653.7|98673.8|98648.8|98680.1|98655.1|98671|98646|62
1655125200000|2022-06-13 13:00:00|98673|98648|98677.3|98652.3|98680.5|98655.5|98669.8|98644.8|62
1655125210000|2022-06-13 13:00:10|98677.7|98652.7|98675.6|98650.6|98678.3|98653.3|98674.2|98649.2|44
1655125220000|2022-06-13 13:00:20|98675.5|98650.5|98718.2|98693.2|98718.2|98693.2|98675.5|98650.5|62
1655125230000|2022-06-13 13:00:30|98717.6|98692.6|98733.7|98708.7|98737|98712|98715.7|98690.7|63
1655125240000|2022-06-13 13:00:40|98734.8|98709.8|98733|98708|98734.8|98709.8|98730.4|98705.4|59
1655125250000|2022-06-13 13:00:50|98733.3|98708.3|98736.8|98711.8|98743.1|98718.1|98729.8|98704.8|67
1655125260000|2022-06-13 13:01:00|98735.4|98710.4|98706.5|98681.5|98736.3|98711.3|98706.5|98681.5|66
1655125270000|2022-06-13 13:01:10|98707.5|98682.5|98702.1|98677.1|98712.5|98687.5|98700.7|98675.7|61
1655125280000|2022-06-13 13:01:20|98702.7|98677.7|98708.3|98683.3|98712|98687|98697|98672|53
1655125290000|2022-06-13 13:01:30|98707.1|98682.1|98694.1|98669.1|98710.2|98685.2|98693.4|98668.4|70
1655125300000|2022-06-13 13:01:40|98692.5|98667.5|98685.5|98660.5|98701.1|98676.1|98685.3|98660.3|63
1655125310000|2022-06-13 13:01:50|98686.2|98661.2|98680.8|98655.8|98686.6|98661.6|98676.7|98651.7|56
1655125320000|2022-06-13 13:02:00|98682.6|98657.6|98689.5|98664.5|98694.1|98669.1|98681.1|98656.1|52
1655125330000|2022-06-13 13:02:10|98690.4|98665.4|98682.8|98657.8|98691.7|98666.7|98682|98657|60
1655125340000|2022-06-13 13:02:20|98682.3|98657.3|98689.1|98664.1|98700.3|98675.3|98682.3|98657.3|53
1655125350000|2022-06-13 13:02:30|98688.7|98663.7|98690.3|98665.3|98697.4|98672.4|98687|98662|59
1655125360000|2022-06-13 13:02:40|98690.6|98665.6|98695.4|98670.4|98697|98672|98690.6|98665.6|41
1655125370000|2022-06-13 13:02:50|98695.8|98670.8|98717.3|98692.3|98719.7|98694.7|98694|98669|63
1655125380000|2022-06-13 13:03:00|98717.8|98692.8|98729.4|98704.4|98758.3|98733.3|98717.5|98692.5|65
1655125390000|2022-06-13 13:03:10|98731.3|98706.3|98709.4|98684.4|98736.5|98711.5|98709.4|98684.4|63
1655125400000|2022-06-13 13:03:20|98709.7|98684.7|98716|98691|98730.2|98705.2|98705.6|98680.6|61
1655125410000|2022-06-13 13:03:30|98716.2|98691.2|98717.5|98692.5|98719.5|98694.5|98715.3|98690.3|54
1655125420000|2022-06-13 13:03:40|98717.2|98692.2|98709.9|98684.9|98718.1|98693.1|98704|98679|64
1655125430000|2022-06-13 13:03:50|98710.2|98685.2|98718.1|98693.1|98733.5|98708.5|98709.7|98684.7|75
1655125440000|2022-06-13 13:04:00|98718.5|98693.5|98722.5|98697.5|98726.7|98701.7|98717.1|98692.1|69
1655125450000|2022-06-13 13:04:10|98722.4|98697.4|98722.6|98697.6|98726|98701|98717.1|98692.1|60
1655125460000|2022-06-13 13:04:20|98723|98698|98720.4|98695.4|98733.9|98708.9|98706.7|98681.7|73
1655125470000|2022-06-13 13:04:30|98720.1|98695.1|98734.3|98709.3|98734.3|98709.3|98715.6|98690.6|71
1655125480000|2022-06-13 13:04:40|98733.1|98708.1|98722|98697|98734.1|98709.1|98721.3|98696.3|60
1655125490000|2022-06-13 13:04:50|98722.2|98697.2|98702|98677|98722.4|98697.4|98696.3|98671.3|76
1655125500000|2022-06-13 13:05:00|98702.2|98677.2|98706.3|98681.3|98706.8|98681.8|98700.6|98675.6|59
1655125510000|2022-06-13 13:05:10|98707.3|98682.3|98709|98684|98718.5|98693.5|98707.2|98682.2|57
1655125520000|2022-06-13 13:05:20|98708.8|98683.8|98715.5|98690.5|98717|98692|98707.9|98682.9|52
1655125530000|2022-06-13 13:05:30|98719.8|98694.8|98718.4|98693.4|98727.5|98702.5|98718.1|98693.1|54
1655125540000|2022-06-13 13:05:40|98719|98694|98715.9|98690.9|98728.9|98703.9|98715.5|98690.5|61
1655125550000|2022-06-13 13:05:50|98711.6|98686.6|98729.8|98704.8|98729.8|98704.8|98710.7|98685.7|59
1655125560000|2022-06-13 13:06:00|98730.1|98705.1|98722.7|98697.7|98730.1|98705.1|98720|98695|58
1655125570000|2022-06-13 13:06:10|98723|98698|98721.7|98696.7|98723.2|98698.2|98718.3|98693.3|51
1655125580000|2022-06-13 13:06:20|98722.3|98697.3|98714.1|98689.1|98725.3|98700.3|98713.1|98688.1|65
1655125590000|2022-06-13 13:06:30|98713.4|98688.4|98708.5|98683.5|98720|98695|98708|98683|54
1655125600000|2022-06-13 13:06:40|98707.2|98682.2|98702.4|98677.4|98707.9|98682.9|98698|98673|67
1655125610000|2022-06-13 13:06:50|98700.9|98675.9|98682.8|98657.8|98707.3|98682.3|98681|98656|65
1655125620000|2022-06-13 13:07:00|98682.5|98657.5|98624.5|98599.5|98683.8|98658.8|98624.5|98599.5|75
1655125630000|2022-06-13 13:07:10|98624.3|98599.3|98627|98602|98630.6|98605.6|98623.9|98598.9|64
1655125640000|2022-06-13 13:07:20|98625.6|98600.6|98633|98608|98635|98610|98621|98596|46
1655125650000|2022-06-13 13:07:30|98632.3|98607.3|98635.8|98610.8|98649.3|98624.3|98630.5|98605.5|71
1655125660000|2022-06-13 13:07:40|98635.6|98610.6|98636.8|98611.8|98640.6|98615.6|98629.4|98604.4|61
1655125670000|2022-06-13 13:07:50|98636|98611|98658.8|98633.8|98659.4|98634.4|98634.5|98609.5|71
1655125680000|2022-06-13 13:08:00|98659.2|98634.2|98663.7|98638.7|98665.3|98640.3|98654.9|98629.9|62
1655125690000|2022-06-13 13:08:10|98663.6|98638.6|98606.5|98581.5|98664|98639|98605.8|98580.8|60
1655125700000|2022-06-13 13:08:20|98606.7|98581.7|98610.5|98585.5|98613|98588|98589.1|98564.1|72
1655125710000|2022-06-13 13:08:30|98610.3|98585.3|98604.9|98579.9|98611.6|98586.6|98601.8|98576.8|61
1655125720000|2022-06-13 13:08:40|98604|98579|98595.4|98570.4|98608|98583|98595|98570|70
1655125730000|2022-06-13 13:08:50|98594.7|98569.7|98597.6|98572.6|98598.8|98573.8|98589.9|98564.9|66
1655125740000|2022-06-13 13:09:00|98597.7|98572.7|98598.8|98573.8|98614.4|98589.4|98595.8|98570.8|65
1655125750000|2022-06-13 13:09:10|98598.7|98573.7|98594.1|98569.1|98600.7|98575.7|98589.5|98564.5|62
1655125760000|2022-06-13 13:09:20|98593.6|98568.6|98590.8|98565.8|98602.3|98577.3|98590.8|98565.8|57
1655125770000|2022-06-13 13:09:30|98591.5|98566.5|98581.2|98556.2|98592.4|98567.4|98580.7|98555.7|55
1655125780000|2022-06-13 13:09:40|98581.3|98556.3|98587.4|98562.4|98587.4|98562.4|98577.7|98552.7|63
1655125790000|2022-06-13 13:09:50|98587.3|98562.3|98601.6|98576.6|98601.6|98576.6|98586.7|98561.7|66
1655125800000|2022-06-13 13:10:00|98601.9|98576.9|98566.9|98541.9|98604.5|98579.5|98565.2|98540.2|73
1655125810000|2022-06-13 13:10:10|98567.7|98542.7|98561.5|98536.5|98574.2|98549.2|98561.3|98536.3|70
1655125820000|2022-06-13 13:10:20|98561.8|98536.8|98556.2|98531.2|98565.9|98540.9|98552.4|98527.4|61
1655125830000|2022-06-13 13:10:30|98555.7|98530.7|98548.2|98523.2|98556.6|98531.6|98548.2|98523.2|66
1655125840000|2022-06-13 13:10:40|98549|98524|98545.3|98520.3|98553.2|98528.2|98544.1|98519.1|59
1655125850000|2022-06-13 13:10:50|98545.1|98520.1|98552.4|98527.4|98553.9|98528.9|98541.4|98516.4|68
1655125860000|2022-06-13 13:11:00|98550|98525|98554.8|98529.8|98555.2|98530.2|98542|98517|72
1655125870000|2022-06-13 13:11:10|98553.9|98528.9|98555.3|98530.3|98561.1|98536.1|98544|98519|69
1655125880000|2022-06-13 13:11:20|98555.7|98530.7|98574.7|98549.7|98576.1|98551.1|98550.4|98525.4|68
1655125890000|2022-06-13 13:11:30|98573.9|98548.9|98559.4|98534.4|98575.6|98550.6|98557.9|98532.9|65
1655125900000|2022-06-13 13:11:40|98558.4|98533.4|98523.6|98498.6|98558.4|98533.4|98523.4|98498.4|72
1655125910000|2022-06-13 13:11:50|98523.8|98498.8|98521.6|98496.6|98525.8|98500.8|98520.7|98495.7|57
1655125920000|2022-06-13 13:12:00|98522.1|98497.1|98513.2|98488.2|98523|98498|98510.5|98485.5|63
1655125930000|2022-06-13 13:12:10|98513.6|98488.6|98526.5|98501.5|98527|98502|98513.5|98488.5|59
1655125940000|2022-06-13 13:12:20|98526.8|98501.8|98519.1|98494.1|98529.5|98504.5|98518.2|98493.2|57
1655125950000|2022-06-13 13:12:30|98519.3|98494.3|98522.1|98497.1|98522.1|98497.1|98512.9|98487.9|57
1655125960000|2022-06-13 13:12:40|98521.4|98496.4|98516.6|98491.6|98521.5|98496.5|98515.3|98490.3|48
1655125970000|2022-06-13 13:12:50|98516.8|98491.8|98517.7|98492.7|98518.4|98493.4|98516.6|98491.6|34
1655125980000|2022-06-13 13:13:00|98517.1|98492.1|98522.7|98497.7|98522.7|98497.7|98514.9|98489.9|51
1655125990000|2022-06-13 13:13:10|98522.4|98497.4|98530.9|98505.9|98539.3|98514.3|98522.4|98497.4|53
1655126000000|2022-06-13 13:13:20|98530.4|98505.4|98531.6|98506.6|98534.5|98509.5|98524.7|98499.7|61
1655126010000|2022-06-13 13:13:30|98531.8|98506.8|98527.3|98502.3|98531.8|98506.8|98527|98502|47
1655126020000|2022-06-13 13:13:40|98527.2|98502.2|98522.9|98497.9|98530.8|98505.8|98522.9|98497.9|56
1655126030000|2022-06-13 13:13:50|98524|98499|98523.8|98498.8|98527.9|98502.9|98520.5|98495.5|67
1655126040000|2022-06-13 13:14:00|98524.9|98499.9|98522.5|98497.5|98524.9|98499.9|98518.9|98493.9|53
1655126050000|2022-06-13 13:14:10|98522.4|98497.4|98491.8|98466.8|98524.6|98499.6|98488.7|98463.7|69
1655126060000|2022-06-13 13:14:20|98491.9|98466.9|98497.2|98472.2|98500.4|98475.4|98491.6|98466.6|60
1655126070000|2022-06-13 13:14:30|98496.8|98471.8|98492.7|98467.7|98497.1|98472.1|98492.4|98467.4|54
1655126080000|2022-06-13 13:14:40|98490.5|98465.5|98477.7|98452.7|98492.6|98467.6|98476.5|98451.5|59
1655126090000|2022-06-13 13:14:50|98477|98452|98475.3|98450.3|98478.8|98453.8|98472.3|98447.3|58
1655126100000|2022-06-13 13:15:00|98475.7|98450.7|98480.2|98455.2|98483|98458|98474.6|98449.6|42
1655126110000|2022-06-13 13:15:10|98480.4|98455.4|98489.1|98464.1|98490.6|98465.6|98480.4|98455.4|58
1655126120000|2022-06-13 13:15:20|98491.1|98466.1|98493.6|98468.6|98495.9|98470.9|98489.5|98464.5|59
1655126130000|2022-06-13 13:15:30|98493.4|98468.4|98497.9|98472.9|98499|98474|98490.1|98465.1|62
1655126140000|2022-06-13 13:15:40|98498.1|98473.1|98514.5|98489.5|98516.5|98491.5|98495.7|98470.7|57
1655126150000|2022-06-13 13:15:50|98515.2|98490.2|98497.6|98472.6|98515.4|98490.4|98493.7|98468.7|56
1655126160000|2022-06-13 13:16:00|98497.5|98472.5|98478.4|98453.4|98498.7|98473.7|98477.3|98452.3|66
1655126170000|2022-06-13 13:16:10|98479.1|98454.1|98493.3|98468.3|98493.7|98468.7|98477.7|98452.7|53
1655126180000|2022-06-13 13:16:20|98493.7|98468.7|98496.9|98471.9|98504.1|98479.1|98493.5|98468.5|51
1655126190000|2022-06-13 13:16:30|98496.5|98471.5|98502.5|98477.5|98502.5|98477.5|98496|98471|36
1655126200000|2022-06-13 13:16:40|98503.3|98478.3|98509.6|98484.6|98514.8|98489.8|98502.3|98477.3|60
1655126210000|2022-06-13 13:16:50|98509.1|98484.1|98507.6|98482.6|98518|98493|98507.5|98482.5|64
1655126220000|2022-06-13 13:17:00|98508.8|98483.8|98504.6|98479.6|98514.3|98489.3|98499.2|98474.2|64
1655126230000|2022-06-13 13:17:10|98505.6|98480.6|98497.2|98472.2|98506.1|98481.1|98497.2|98472.2|45
1655126240000|2022-06-13 13:17:20|98497.6|98472.6|98488.1|98463.1|98498.7|98473.7|98487.3|98462.3|58
1655126250000|2022-06-13 13:17:30|98489|98464|98479.3|98454.3|98489|98464|98473.1|98448.1|52
1655126260000|2022-06-13 13:17:40|98484.2|98459.2|98484.8|98459.8|98495.8|98470.8|98475.8|98450.8|70
1655126270000|2022-06-13 13:17:50|98484.1|98459.1|98480.8|98455.8|98487.1|98462.1|98471.9|98446.9|68
1655126280000|2022-06-13 13:18:00|98480.6|98455.6|98503.2|98478.2|98504.2|98479.2|98470.9|98445.9|62
1655126290000|2022-06-13 13:18:10|98502.8|98477.8|98499.6|98474.6|98503.2|98478.2|98498.2|98473.2|55
1655126300000|2022-06-13 13:18:20|98499.8|98474.8|98483.2|98458.2|98501.1|98476.1|98483.2|98458.2|56
1655126310000|2022-06-13 13:18:30|98485.5|98460.5|98483.4|98458.4|98494.7|98469.7|98483.4|98458.4|59
1655126320000|2022-06-13 13:18:40|98486.3|98461.3|98435.4|98410.4|98486.4|98461.4|98434.5|98409.5|56
1655126330000|2022-06-13 13:18:50|98435.8|98410.8|98436.4|98411.4|98439.5|98414.5|98430.8|98405.8|56
1655126340000|2022-06-13 13:19:00|98434.3|98409.3|98405.2|98380.2|98436|98411|98400.9|98375.9|67
1655126350000|2022-06-13 13:19:10|98410.1|98385.1|98425|98400|98425|98400|98401.6|98376.6|59
1655126360000|2022-06-13 13:19:20|98423.9|98398.9|98407|98382|98428.5|98403.5|98406.4|98381.4|67
1655126370000|2022-06-13 13:19:30|98406.8|98381.8|98408.6|98383.6|98416.4|98391.4|98404.6|98379.6|71
1655126380000|2022-06-13 13:19:40|98408|98383|98420.4|98395.4|98421.9|98396.9|98400.1|98375.1|72
1655126390000|2022-06-13 13:19:50|98420.2|98395.2|98424.5|98399.5|98427.5|98402.5|98418.5|98393.5|70
1655126400000|2022-06-13 13:20:00|98424.3|98399.3|98435.6|98410.6|98435.6|98410.6|98413.5|98388.5|73
1655126410000|2022-06-13 13:20:10|98434.1|98409.1|98446.1|98421.1|98451|98426|98433.9|98408.9|71
1655126420000|2022-06-13 13:20:20|98446.9|98421.9|98443.4|98418.4|98450.2|98425.2|98439.3|98414.3|59
1655126430000|2022-06-13 13:20:30|98443.1|98418.1|98458|98433|98458.4|98433.4|98443.1|98418.1|61
1655126440000|2022-06-13 13:20:40|98458.3|98433.3|98463|98438|98464.3|98439.3|98455.8|98430.8|61
1655126450000|2022-06-13 13:20:50|98463.1|98438.1|98456.6|98431.6|98467|98442|98456.5|98431.5|61
1655126460000|2022-06-13 13:21:00|98457.2|98432.2|98452|98427|98462.6|98437.6|98450.4|98425.4|73
1655126470000|2022-06-13 13:21:10|98451.3|98426.3|98458.8|98433.8|98459.5|98434.5|98450.7|98425.7|63
1655126480000|2022-06-13 13:21:20|98460.1|98435.1|98469.3|98444.3|98471.7|98446.7|98457.2|98432.2|77
1655126490000|2022-06-13 13:21:30|98467.7|98442.7|98466.7|98441.7|98470|98445|98464.7|98439.7|52
1655126500000|2022-06-13 13:21:40|98466.8|98441.8|98465.7|98440.7|98467.3|98442.3|98463.7|98438.7|52
1655126510000|2022-06-13 13:21:50|98465.6|98440.6|98466.2|98441.2|98467.7|98442.7|98459.6|98434.6|58
1655126520000|2022-06-13 13:22:00|98466.4|98441.4|98460.7|98435.7|98467.1|98442.1|98456.3|98431.3|62
1655126530000|2022-06-13 13:22:10|98455.6|98430.6|98455.5|98430.5|98463.2|98438.2|98447.3|98422.3|66
1655126540000|2022-06-13 13:22:20|98456.2|98431.2|98449.8|98424.8|98457.7|98432.7|98443.1|98418.1|71
1655126550000|2022-06-13 13:22:30|98450.4|98425.4|98452.6|98427.6|98453.3|98428.3|98447.5|98422.5|59
1655126560000|2022-06-13 13:22:40|98452.2|98427.2|98456.2|98431.2|98456.4|98431.4|98450.5|98425.5|72
1655126570000|2022-06-13 13:22:50|98453.9|98428.9|98452.7|98427.7|98459.8|98434.8|98448.4|98423.4|65
1655126580000|2022-06-13 13:23:00|98453.2|98428.2|98453.4|98428.4|98455.8|98430.8|98449.8|98424.8|44
1655126590000|2022-06-13 13:23:10|98452|98427|98452.9|98427.9|98454|98429|98452|98427|42
1655126600000|2022-06-13 13:23:20|98451.6|98426.6|98452.9|98427.9|98461.8|98436.8|98449.4|98424.4|61
1655126610000|2022-06-13 13:23:30|98453.9|98428.9|98454.9|98429.9|98460.4|98435.4|98447.8|98422.8|67
1655126620000|2022-06-13 13:23:40|98455.8|98430.8|98458.2|98433.2|98460.2|98435.2|98452.8|98427.8|69
1655126630000|2022-06-13 13:23:50|98458|98433|98461.6|98436.6|98461.6|98436.6|98450.9|98425.9|58
1655126640000|2022-06-13 13:24:00|98463.5|98438.5|98457.5|98432.5|98464.8|98439.8|98452.9|98427.9|56
1655126650000|2022-06-13 13:24:10|98455.8|98430.8|98460.7|98435.7|98462.2|98437.2|98450|98425|63
1655126660000|2022-06-13 13:24:20|98460.6|98435.6|98450.8|98425.8|98460.6|98435.6|98443|98418|64
1655126670000|2022-06-13 13:24:30|98448.1|98423.1|98449.4|98424.4|98452.6|98427.6|98445.2|98420.2|64
1655126680000|2022-06-13 13:24:40|98449.8|98424.8|98455.9|98430.9|98457.8|98432.8|98449.4|98424.4|63
1655126690000|2022-06-13 13:24:50|98455.8|98430.8|98457.1|98432.1|98460.6|98435.6|98454.8|98429.8|64
1655126700000|2022-06-13 13:25:00|98457.9|98432.9|98464.8|98439.8|98469.7|98444.7|98457.9|98432.9|61
1655126710000|2022-06-13 13:25:10|98464.9|98439.9|98460.4|98435.4|98464.9|98439.9|98455.5|98430.5|51
1655126720000|2022-06-13 13:25:20|98460.3|98435.3|98466.5|98441.5|98466.5|98441.5|98452.8|98427.8|61
1655126730000|2022-06-13 13:25:30|98466.7|98441.7|98459|98434|98472.7|98447.7|98458.6|98433.6|52
1655126740000|2022-06-13 13:25:40|98459.2|98434.2|98459.2|98434.2|98459.9|98434.9|98454.9|98429.9|50
1655126750000|2022-06-13 13:25:50|98459.3|98434.3|98460.7|98435.7|98462.8|98437.8|98457.7|98432.7|47
1655126760000|2022-06-13 13:26:00|98461.5|98436.5|98475.2|98450.2|98476.7|98451.7|98461.5|98436.5|54
1655126770000|2022-06-13 13:26:10|98475.4|98450.4|98466.6|98441.6|98476.9|98451.9|98465.4|98440.4|59
1655126780000|2022-06-13 13:26:20|98466.5|98441.5|98463.8|98438.8|98469.4|98444.4|98462.4|98437.4|50
1655126790000|2022-06-13 13:26:30|98463.6|98438.6|98466.9|98441.9|98467.1|98442.1|98461.7|98436.7|38
1655126800000|2022-06-13 13:26:40|98467|98442|98458.9|98433.9|98468|98443|98457.8|98417.8|34
1655126810000|2022-06-13 13:26:50|98459.2|98434.2|98475.3|98450.3|98477.6|98452.6|98458.6|98433.6|43
1655126820000|2022-06-13 13:27:00|98475.4|98450.4|98485.7|98460.7|98486.1|98461.1|98473.7|98448.7|41
1655126830000|2022-06-13 13:27:10|98485.1|98460.1|98467.9|98442.9|98486.8|98461.8|98465|98440|40
1655126840000|2022-06-13 13:27:20|98468|98443|98468|98443|98469.6|98444.6|98464.6|98439.6|37
1655126850000|2022-06-13 13:27:30|98469.9|98444.9|98474.3|98449.3|98477.3|98452.3|98469.9|98444.9|35
1655126860000|2022-06-13 13:27:40|98472.8|98447.8|98477.5|98452.5|98477.9|98452.9|98466.3|98441.3|38
1655126870000|2022-06-13 13:27:50|98478|98453|98475.6|98450.6|98489.1|98464.1|98475.6|98450.6|43
1655126880000|2022-06-13 13:28:00|98477.1|98452.1|98473.6|98448.6|98484|98459|98470.4|98445.4|40
1655126890000|2022-06-13 13:28:10|98475.9|98450.9|98472.5|98447.5|98482.2|98457.2|98472.2|98447.2|43
1655126900000|2022-06-13 13:28:20|98476|98451|98472.4|98447.4|98477.6|98452.6|98469.2|98444.2|41
1655126910000|2022-06-13 13:28:30|98472.1|98447.1|98473.2|98448.2|98476.1|98451.1|98464.9|98439.9|35
1655126920000|2022-06-13 13:28:40|98472.1|98447.1|98474.8|98449.8|98477.3|98452.3|98471.9|98446.9|44
1655126930000|2022-06-13 13:28:50|98473.6|98448.6|98477.6|98452.6|98477.8|98452.8|98470.9|98445.9|36
1655126940000|2022-06-13 13:29:00|98479.1|98454.1|98483.9|98458.9|98490.4|98465.4|98474.5|98449.5|41
1655126950000|2022-06-13 13:29:10|98483.4|98458.4|98483|98458|98484.5|98459.5|98478.9|98453.9|39
1655126960000|2022-06-13 13:29:20|98483.5|98458.5|98474.9|98449.9|98487.9|98462.9|98474.3|98449.3|41
1655126970000|2022-06-13 13:29:30|98475.6|98450.6|98485.7|98460.7|98487|98462|98475.3|98450.3|35
1655126980000|2022-06-13 13:29:40|98485.1|98460.1|98487.2|98462.2|98490.5|98465.5|98480.3|98455.3|40
1655126990000|2022-06-13 13:29:50|98483|98458|98493.2|98468.2|98495.9|98470.9|98482.9|98457.9|43
1655127000000|2022-06-13 13:30:00|98494.6|98469.6|98486.8|98461.8|98497.3|98472.3|98485.7|98460.7|43
1655127010000|2022-06-13 13:30:10|98484.3|98459.3|98485.4|98460.4|98486.3|98461.3|98469.5|98444.5|42
1655127020000|2022-06-13 13:30:20|98486.9|98461.9|98479.5|98454.5|98487.8|98462.8|98476.7|98451.7|44
1655127030000|2022-06-13 13:30:30|98479.2|98454.2|98408.4|98383.4|98479.2|98454.2|98377.1|98334.8|44
1655127040000|2022-06-13 13:30:40|98410.9|98385.9|98421.5|98396.5|98423.2|98398.2|98410.9|98385.9|43
1655127050000|2022-06-13 13:30:50|98424.3|98399.3|98515.4|98465.4|98515.4|98472.3|98424.3|98399.3|44
1655127060000|2022-06-13 13:31:00|98507.5|98482.5|98511.6|98486.6|98553.9|98503.9|98500.3|98466.3|43
1655127070000|2022-06-13 13:31:10|98511|98486|98554.2|98529.2|98631.7|98536.5|98502.5|98477.5|44
1655127080000|2022-06-13 13:31:20|98552.7|98527.7|98512.1|98462.1|98589.8|98556.9|98512.1|98462.1|41
1655127090000|2022-06-13 13:31:30|98520.4|98470.4|98554.9|98529.9|98563.7|98538.7|98520.4|98470.4|43
1655127100000|2022-06-13 13:31:40|98554.7|98529.7|98552.9|98527.9|98563.1|98538.1|98548.8|98523.8|41
1655127110000|2022-06-13 13:31:50|98552.1|98527.1|98532.1|98507.1|98552.5|98527.5|98525.1|98482.3|44
1655127120000|2022-06-13 13:32:00|98534|98509|98469.1|98444.1|98536.1|98511.1|98467.2|98426.7|44
1655127130000|2022-06-13 13:32:10|98469.6|98444.6|98454.2|98429.2|98476|98451|98453.8|98428.8|42
1655127140000|2022-06-13 13:32:20|98454.4|98429.4|98456.3|98431.3|98460.9|98435.9|98454.4|98429.4|44
1655127150000|2022-06-13 13:32:30|98455.3|98430.3|98470.4|98445.4|98475|98450|98438.9|98413.9|39
1655127160000|2022-06-13 13:32:40|98467.7|98442.7|98464.7|98439.7|98471|98446|98463.2|98438.2|40
1655127170000|2022-06-13 13:32:50|98466.9|98441.9|98455.2|98430.2|98472.8|98447.8|98451.9|98426.9|41
1655127180000|2022-06-13 13:33:00|98454.9|98429.9|98451.3|98426.3|98456.4|98431.4|98448.8|98423.8|38
1655127190000|2022-06-13 13:33:10|98448.3|98423.3|98383|98358|98448.3|98423.3|98371.1|98336.5|44
1655127200000|2022-06-13 13:33:20|98386|98361|98375.4|98350.4|98386|98361|98375.4|98350.4|40
1655127210000|2022-06-13 13:33:30|98375.7|98350.7|98364.7|98339.7|98376.2|98351.2|98357.5|98332.5|40
1655127220000|2022-06-13 13:33:40|98366.5|98341.5|98367.6|98342.6|98367.6|98342.6|98361.3|98336.3|43
1655127230000|2022-06-13 13:33:50|98365.6|98340.6|98371.3|98346.3|98388.5|98363.5|98352.6|98327.6|44
1655127240000|2022-06-13 13:34:00|98374.3|98349.3|98364.7|98339.7|98374.3|98349.3|98363.4|98338.4|42
1655127250000|2022-06-13 13:34:10|98366.1|98341.1|98357.9|98332.9|98366.1|98341.1|98356.6|98331.6|42
1655127260000|2022-06-13 13:34:20|98357.7|98332.7|98357|98332|98358.9|98333.9|98346.3|98321.3|42
1655127270000|2022-06-13 13:34:30|98356.9|98331.9|98340.9|98315.9|98358.5|98333.5|98340.9|98315.9|43
1655127280000|2022-06-13 13:34:40|98341.4|98316.4|98341.1|98316.1|98353.2|98328.2|98338.7|98313.7|44
1655127290000|2022-06-13 13:34:50|98341|98316|98346.5|98321.5|98351.8|98326.8|98335.8|98310.8|40
1655127300000|2022-06-13 13:35:00|98345.7|98320.7|98364.3|98339.3|98364.3|98339.3|98345.7|98320.7|42
1655127310000|2022-06-13 13:35:10|98364.9|98339.9|98384.3|98359.3|98386.3|98361.3|98364.5|98339.5|43
1655127320000|2022-06-13 13:35:20|98384|98359|98383.7|98358.7|98393.2|98368.2|98382.3|98357.3|43
1655127330000|2022-06-13 13:35:30|98382.9|98357.9|98398.3|98373.3|98398.3|98373.3|98382.9|98357.9|39
1655127340000|2022-06-13 13:35:40|98398.7|98373.7|98401.9|98376.9|98418.8|98393.8|98398.7|98373.7|42
1655127350000|2022-06-13 13:35:50|98401|98376|98408.1|98383.1|98412.8|98387.8|98399.3|98374.3|42
1655127360000|2022-06-13 13:36:00|98408.3|98383.3|98422|98397|98425.2|98400.2|98408.3|98383.3|43
1655127370000|2022-06-13 13:36:10|98423.3|98398.3|98428.7|98403.7|98428.7|98403.7|98408.3|98383.3|41
1655127380000|2022-06-13 13:36:20|98429.7|98404.7|98436.3|98411.3|98438.2|98413.2|98424.9|98399.9|41
1655127390000|2022-06-13 13:36:30|98437.7|98412.7|98430.8|98405.8|98444.7|98419.7|98427.7|98402.7|43
1655127400000|2022-06-13 13:36:40|98430.4|98405.4|98437.4|98412.4|98452.6|98427.6|98427.9|98402.9|44
1655127410000|2022-06-13 13:36:50|98437.3|98412.3|98427.8|98402.8|98437.3|98412.3|98424.7|98399.7|39
1655127420000|2022-06-13 13:37:00|98429.6|98404.6|98477.1|98452.1|98484.3|98459.3|98429.6|98404.6|42
1655127430000|2022-06-13 13:37:10|98477.5|98452.5|98477|98452|98481.4|98456.4|98470.9|98445.9|40
1655127440000|2022-06-13 13:37:20|98478.9|98453.9|98491.4|98466.4|98492.8|98467.8|98471.2|98446.2|45
1655127450000|2022-06-13 13:37:30|98490.5|98465.5|98495.7|98470.7|98495.7|98470.7|98476|98451|42
1655127460000|2022-06-13 13:37:40|98496.5|98471.5|98474|98449|98498.1|98473.1|98473.2|98448.2|39
1655127470000|2022-06-13 13:37:50|98473.2|98448.2|98493.2|98468.2|98493.2|98468.2|98472.5|98447.5|41
1655127480000|2022-06-13 13:38:00|98495|98470|98489.8|98464.8|98496.4|98471.4|98476.1|98451.1|44
1655127490000|2022-06-13 13:38:10|98490|98465|98495.5|98470.5|98500.9|98475.9|98486|98461|43
1655127500000|2022-06-13 13:38:20|98495.8|98470.8|98506.9|98481.9|98506.9|98481.9|98495.8|98470.8|43
1655127510000|2022-06-13 13:38:30|98507.5|98482.5|98517|98492|98526.1|98501.1|98507.5|98482.5|44
1655127520000|2022-06-13 13:38:40|98518.8|98493.8|98527.1|98502.1|98528.4|98503.4|98512.3|98487.3|43
1655127530000|2022-06-13 13:38:50|98526.4|98501.4|98508.9|98483.9|98528.3|98503.3|98496.1|98471.1|42
1655127540000|2022-06-13 13:39:00|98505.6|98480.6|98544.8|98519.8|98544.8|98519.8|98503.3|98478.3|43
1655127550000|2022-06-13 13:39:10|98543.7|98518.7|98553.2|98528.2|98554.8|98529.8|98543.7|98518.7|43
1655127560000|2022-06-13 13:39:20|98551.2|98526.2|98556.9|98531.9|98561.3|98536.3|98550.1|98525.1|43
1655127570000|2022-06-13 13:39:30|98557.3|98532.3|98557.2|98532.2|98559.4|98534.4|98543.8|98518.8|41
1655127580000|2022-06-13 13:39:40|98557.7|98532.7|98560.3|98535.3|98561.4|98536.4|98546.7|98521.7|41
1655127590000|2022-06-13 13:39:50|98562|98537|98592.3|98567.3|98592.3|98567.3|98562|98537|59
1655127600000|2022-06-13 13:40:00|98593.5|98568.5|98594.5|98569.5|98613.7|98588.7|98590.1|98565.1|69
1655127610000|2022-06-13 13:40:10|98593.4|98568.4|98609.1|98584.1|98626.4|98591.6|98592.7|98567.7|70
1655127620000|2022-06-13 13:40:20|98609.8|98584.8|98637.9|98612.9|98640.4|98615.4|98609.2|98584.2|73
1655127630000|2022-06-13 13:40:30|98636.8|98611.8|98625.9|98600.9|98637.8|98612.8|98617|98592|77
1655127640000|2022-06-13 13:40:40|98621.3|98596.3|98621.1|98596.1|98621.7|98596.7|98613|98588|60
1655127650000|2022-06-13 13:40:50|98620.5|98595.5|98638.3|98613.3|98646.4|98621.4|98620.5|98595.5|74
1655127660000|2022-06-13 13:41:00|98638.7|98613.7|98655.8|98630.8|98655.8|98630.8|98629.4|98604.4|70
1655127670000|2022-06-13 13:41:10|98654.8|98629.8|98675.9|98650.9|98686|98653.5|98654.8|98626|71
1655127680000|2022-06-13 13:41:20|98676.1|98651.1|98685|98660|98702.9|98677.9|98674.8|98649.8|72
1655127690000|2022-06-13 13:41:30|98684.7|98659.7|98655.7|98630.7|98684.7|98659.7|98652.8|98627.8|73
1655127700000|2022-06-13 13:41:40|98654.5|98629.5|98653.2|98628.2|98661.6|98636.6|98650.7|98625.7|68
1655127710000|2022-06-13 13:41:50|98653|98628|98649.3|98624.3|98655.8|98630.8|98623|98598|70
1655127720000|2022-06-13 13:42:00|98649.4|98624.4|98650.8|98625.8|98653|98628|98645|98620|66
1655127730000|2022-06-13 13:42:10|98650.4|98625.4|98669.2|98644.2|98675.4|98650.4|98648.4|98623.4|70
1655127740000|2022-06-13 13:42:20|98670.9|98645.9|98661.5|98636.5|98677.7|98652.7|98654.7|98629.7|79
1655127750000|2022-06-13 13:42:30|98662.9|98637.9|98672.8|98647.8|98675.1|98650.1|98662.9|98637.9|73
1655127760000|2022-06-13 13:42:40|98673.5|98648.5|98681.4|98656.4|98687.8|98662.8|98669.1|98644.1|74
1655127770000|2022-06-13 13:42:50|98680.6|98655.6|98670.7|98645.7|98694.4|98669.4|98670.2|98645.2|72
1655127780000|2022-06-13 13:43:00|98669.8|98644.8|98689.5|98664.5|98693.5|98668.5|98665.8|98640.8|73
1655127790000|2022-06-13 13:43:10|98688.2|98663.2|98664.5|98639.5|98688.3|98663.3|98658.3|98633.3|74
1655127800000|2022-06-13 13:43:20|98664.1|98639.1|98656.9|98631.9|98664.9|98639.9|98656.9|98631.9|63
1655127810000|2022-06-13 13:43:30|98656.2|98631.2|98626.2|98601.2|98656.2|98631.2|98623.4|98598.4|76
1655127820000|2022-06-13 13:43:40|98626.7|98601.7|98558.4|98533.4|98626.7|98601.7|98537.9|98512.9|70
1655127830000|2022-06-13 13:43:50|98558.8|98533.8|98554.3|98529.3|98576.4|98551.4|98554|98529|74
1655127840000|2022-06-13 13:44:00|98554.8|98529.8|98559|98534|98572.1|98547.1|98552.5|98527.5|71
1655127850000|2022-06-13 13:44:10|98557.9|98532.9|98609.8|98584.8|98621.8|98596.8|98551.9|98526.9|75
1655127860000|2022-06-13 13:44:20|98610|98585|98610.9|98585.9|98615.9|98590.9|98595.6|98570.6|69
1655127870000|2022-06-13 13:44:30|98611.3|98586.3|98641.7|98616.7|98651.6|98626.6|98611.3|98586.3|79
1655127880000|2022-06-13 13:44:40|98641.9|98616.9|98642.2|98617.2|98649.7|98624.7|98633.6|98608.6|70
1655127890000|2022-06-13 13:44:50|98642.4|98617.4|98644.4|98619.4|98645.2|98620.2|98633.3|98608.3|69
1655127900000|2022-06-13 13:45:00|98644|98619|98622.1|98597.1|98645.2|98620.2|98619.6|98594.6|72
1655127910000|2022-06-13 13:45:10|98623|98598|98637.5|98612.5|98638.1|98613.1|98616.7|98591.7|72
1655127920000|2022-06-13 13:45:20|98638.1|98613.1|98618.4|98593.4|98638.1|98613.1|98617.3|98592.3|70
1655127930000|2022-06-13 13:45:30|98640.6|98615.6|98629.9|98604.9|98642.5|98617.5|98621.8|98596.8|69
1655127940000|2022-06-13 13:45:40|98629.8|98604.8|98621.2|98596.2|98630.3|98605.3|98615.6|98590.6|63
1655127950000|2022-06-13 13:45:50|98621.4|98596.4|98597.8|98572.8|98623.8|98598.8|98592.9|98567.9|72
1655127960000|2022-06-13 13:46:00|98600.6|98575.6|98584|98559|98605.6|98580.6|98573.6|98548.6|76
1655127970000|2022-06-13 13:46:10|98585.4|98560.4|98601.6|98576.6|98606.3|98581.3|98573.6|98548.6|72
1655127980000|2022-06-13 13:46:20|98598.8|98573.8|98612|98587|98612|98587|98593.6|98568.6|72
1655127990000|2022-06-13 13:46:30|98619.9|98594.9|98586.3|98561.3|98619.9|98594.9|98574.9|98549.9|72
1655128000000|2022-06-13 13:46:40|98586.6|98561.6|98582.5|98557.5|98586.6|98561.6|98580.7|98555.7|70
1655128010000|2022-06-13 13:46:50|98582.3|98557.3|98602.2|98577.2|98602.2|98577.2|98579.2|98554.2|67
1655128020000|2022-06-13 13:47:00|98603.7|98578.7|98600.6|98575.6|98614.5|98589.5|98599|98574|71
1655128030000|2022-06-13 13:47:10|98601.1|98576.1|98644.8|98619.8|98656.4|98623.4|98600.7|98575.7|77
1655128040000|2022-06-13 13:47:20|98644.9|98619.9|98641.6|98616.6|98648.1|98619.9|98622.5|98590.7|75
1655128050000|2022-06-13 13:47:30|98641.5|98616.5|98657.2|98632.2|98657.2|98632.2|98639.1|98614.1|78
1655128060000|2022-06-13 13:47:40|98658.5|98633.5|98658.2|98633.2|98674.2|98649.2|98657|98632|78
1655128070000|2022-06-13 13:47:50|98655.4|98630.4|98668|98643|98668.8|98643.8|98649.8|98624.8|75
1655128080000|2022-06-13 13:48:00|98670.1|98645.1|98706.1|98681.1|98708.1|98683.1|98669.2|98644.2|72
1655128090000|2022-06-13 13:48:10|98705.6|98680.6|98696.1|98671.1|98706.1|98681.1|98684.8|98659.8|67
1655128100000|2022-06-13 13:48:20|98696|98671|98693.2|98668.2|98696.6|98671.6|98688.3|98663.3|67
1655128110000|2022-06-13 13:48:30|98694.3|98669.3|98708.8|98683.8|98728.8|98703.8|98694.3|98669.3|74
1655128120000|2022-06-13 13:48:40|98708.3|98683.3|98693.9|98668.9|98708.3|98683.3|98691.3|98666.3|67
1655128130000|2022-06-13 13:48:50|98694.4|98669.4|98702.1|98677.1|98706.8|98681.8|98683.1|98658.1|71
1655128140000|2022-06-13 13:49:00|98703.2|98678.2|98695.5|98670.5|98704.2|98679.2|98690|98665|58
1655128150000|2022-06-13 13:49:10|98695.9|98670.9|98667.2|98642.2|98697|98672|98661.4|98636.4|72
1655128160000|2022-06-13 13:49:20|98667|98642|98676.8|98651.8|98680.1|98655.1|98655.9|98630.9|69
1655128170000|2022-06-13 13:49:30|98676.5|98651.5|98676.8|98651.8|98685.5|98660.5|98669.5|98644.5|55
1655128180000|2022-06-13 13:49:40|98677.4|98652.4|98693.8|98668.8|98693.8|98668.8|98668.1|98643.1|69
1655128190000|2022-06-13 13:49:50|98693.2|98668.2|98688.3|98663.3|98701.4|98676.4|98687|98662|59
1655128200000|2022-06-13 13:50:00|98688.8|98663.8|98678.1|98653.1|98690|98665|98658.1|98633.1|69
1655128210000|2022-06-13 13:50:10|98677.1|98652.1|98684.8|98659.8|98689.5|98664.5|98672.4|98647.4|75
1655128220000|2022-06-13 13:50:20|98685.5|98660.5|98656.3|98631.3|98688.9|98663.9|98656.3|98631.3|65
1655128230000|2022-06-13 13:50:30|98654.3|98629.3|98664.5|98639.5|98664.8|98639.8|98654.3|98629.3|71
1655128240000|2022-06-13 13:50:40|98663.6|98638.6|98679.9|98654.9|98687.8|98662.8|98661.4|98636.4|66
1655128250000|2022-06-13 13:50:50|98679.7|98654.7|98670.9|98645.9|98687.8|98662.8|98667.3|98642.3|60
1655128260000|2022-06-13 13:51:00|98670.6|98645.6|98662.2|98637.2|98674.1|98649.1|98659|98634|66
1655128270000|2022-06-13 13:51:10|98662.1|98637.1|98662.4|98637.4|98664.6|98639.6|98653|98628|65
1655128280000|2022-06-13 13:51:20|98662.1|98637.1|98666|98641|98678.4|98653.4|98651.8|98626.8|72
1655128290000|2022-06-13 13:51:30|98668.8|98643.8|98671.4|98646.4|98674.7|98649.7|98660.2|98635.2|64
1655128300000|2022-06-13 13:51:40|98672|98647|98681|98656|98683.3|98658.3|98660.5|98635.5|74
1655128310000|2022-06-13 13:51:50|98680.6|98655.6|98662.8|98637.8|98687.2|98662.2|98661.2|98636.2|66
1655128320000|2022-06-13 13:52:00|98657.8|98632.8|98661|98636|98661|98636|98647.1|98622.1|77
1655128330000|2022-06-13 13:52:10|98661.3|98636.3|98660.8|98635.8|98675.7|98650.7|98659.8|98634.8|74
1655128340000|2022-06-13 13:52:20|98659.4|98634.4|98667.2|98642.2|98669|98644|98650|98625|75
1655128350000|2022-06-13 13:52:30|98666.7|98641.7|98667.1|98642.1|98673.7|98648.7|98661.9|98636.9|76
1655128360000|2022-06-13 13:52:40|98667|98642|98691.8|98666.8|98696.5|98671.5|98665.6|98640.6|68
1655128370000|2022-06-13 13:52:50|98693.3|98668.3|98680.4|98655.4|98699|98674|98680.4|98655.4|72
1655128380000|2022-06-13 13:53:00|98675.4|98650.4|98682.6|98657.6|98691.4|98666.4|98672.7|98647.7|74
1655128390000|2022-06-13 13:53:10|98679.7|98654.7|98697.5|98672.5|98703.4|98678.4|98677.8|98652.8|71
1655128400000|2022-06-13 13:53:20|98698.7|98673.7|98699.8|98674.8|98711.5|98686.5|98685.3|98660.3|70
1655128410000|2022-06-13 13:53:30|98701|98676|98707.4|98682.4|98718.3|98693.3|98697.9|98672.9|73
1655128420000|2022-06-13 13:53:40|98704.5|98679.5|98714.1|98689.1|98715.8|98690.8|98701.3|98676.3|68
1655128430000|2022-06-13 13:53:50|98714.3|98689.3|98713.5|98688.5|98716.1|98691.1|98710|98685|56
1655128440000|2022-06-13 13:54:00|98713.2|98688.2|98714.7|98689.7|98717.2|98692.2|98689.7|98664.7|72
1655128450000|2022-06-13 13:54:10|98715.7|98690.7|98704.7|98679.7|98716.2|98691.2|98701.1|98676.1|69
1655128460000|2022-06-13 13:54:20|98704.6|98679.6|98708|98683|98712.9|98687.9|98695.7|98670.7|75
1655128470000|2022-06-13 13:54:30|98706.8|98681.8|98712.2|98687.2|98717.8|98692.8|98706.1|98681.1|69
1655128480000|2022-06-13 13:54:40|98711.8|98686.8|98711.5|98686.5|98728.8|98703.8|98709.9|98684.9|64
1655128490000|2022-06-13 13:54:50|98711.8|98686.8|98713|98688|98713|98688|98706.9|98681.9|53
1655128500000|2022-06-13 13:55:00|98712.6|98687.6|98690.3|98665.3|98712.7|98687.7|98690.3|98665.3|70
1655128510000|2022-06-13 13:55:10|98690.8|98665.8|98712.2|98687.2|98713.9|98688.9|98689.4|98664.4|73
1655128520000|2022-06-13 13:55:20|98712.4|98687.4|98712.2|98687.2|98719|98694|98708.1|98683.1|62
1655128530000|2022-06-13 13:55:30|98710.9|98685.9|98707.5|98682.5|98710.9|98685.9|98702.7|98677.7|70
1655128540000|2022-06-13 13:55:40|98707.9|98682.9|98709.4|98684.4|98711.9|98686.9|98707.6|98682.6|56
1655128550000|2022-06-13 13:55:50|98709.3|98684.3|98728.6|98703.6|98730.9|98705.9|98709.3|98684.3|59
1655128560000|2022-06-13 13:56:00|98724.1|98699.1|98723.5|98698.5|98729.7|98704.7|98720|98695|65
1655128570000|2022-06-13 13:56:10|98718.5|98693.5|98695.6|98670.6|98719|98694|98680.6|98655.6|67
1655128580000|2022-06-13 13:56:20|98696.1|98671.1|98690.3|98665.3|98712.7|98687.7|98683.4|98658.4|72
1655128590000|2022-06-13 13:56:30|98689.9|98664.9|98702.5|98677.5|98703.8|98678.8|98687|98662|65
1655128600000|2022-06-13 13:56:40|98701.8|98676.8|98691.3|98666.3|98708.5|98683.5|98686.4|98661.4|76
1655128610000|2022-06-13 13:56:50|98691.6|98666.6|98686.2|98661.2|98692.5|98667.5|98680.4|98655.4|68
1655128620000|2022-06-13 13:57:00|98682.9|98657.9|98705.6|98680.6|98716|98691|98682.9|98657.9|75
1655128630000|2022-06-13 13:57:10|98707.1|98682.1|98716.6|98691.6|98721.2|98696.2|98700.9|98675.9|67
1655128640000|2022-06-13 13:57:20|98716.2|98691.2|98721|98696|98735.7|98710.7|98713.1|98688.1|72
1655128650000|2022-06-13 13:57:30|98721.6|98696.6|98738.1|98713.1|98739.5|98714.5|98721.6|98696.6|65
1655128660000|2022-06-13 13:57:40|98739.2|98714.2|98745.2|98720.2|98757.8|98732.8|98739|98714|67
1655128670000|2022-06-13 13:57:50|98745.3|98720.3|98774.2|98749.2|98777.3|98752.3|98745|98720|65
1655128680000|2022-06-13 13:58:00|98780.2|98755.2|98784.7|98759.7|98793.6|98768.6|98780.2|98755.2|74
1655128690000|2022-06-13 13:58:10|98787.2|98762.2|98806.4|98781.4|98807.6|98782.6|98777.1|98752.1|67
1655128700000|2022-06-13 13:58:20|98804.1|98779.1|98771.7|98746.7|98807.9|98782.9|98771.2|98746.2|76
1655128710000|2022-06-13 13:58:30|98771.4|98746.4|98765.1|98740.1|98775.7|98750.7|98758.9|98733.9|64
1655128720000|2022-06-13 13:58:40|98766|98741|98735.1|98710.1|98771.2|98746.2|98735|98710|70
1655128730000|2022-06-13 13:58:50|98735|98710|98719.6|98694.6|98735|98710|98713.8|98688.8|70
1655128740000|2022-06-13 13:59:00|98718.9|98693.9|98713.7|98688.7|98721.3|98696.3|98707.8|98682.8|52
1655128750000|2022-06-13 13:59:10|98714.1|98689.1|98686.9|98661.9|98714.1|98689.1|98682.5|98657.5|67
1655128760000|2022-06-13 13:59:20|98686.8|98661.8|98696.6|98671.6|98698.9|98673.9|98682.6|98657.6|66
1655128770000|2022-06-13 13:59:30|98702.9|98677.9|98708.4|98683.4|98722.3|98697.3|98702.9|98677.9|68
1655128780000|2022-06-13 13:59:40|98707.8|98682.8|98697.4|98672.4|98711.9|98686.9|98696.8|98671.8|56
1655128790000|2022-06-13 13:59:50|98696.5|98671.5|98718|98693|98727.2|98702.2|98696.5|98671.5|69
1655128800000|2022-06-13 14:00:00|98717.7|98692.7|98689.8|98664.8|98719.2|98694.2|98686.7|98661.7|78
1655128810000|2022-06-13 14:00:10|98690.2|98665.2|98733.5|98708.5|98734.3|98709.3|98690.2|98665.2|68
1655128820000|2022-06-13 14:00:20|98737.5|98712.5|98754.6|98729.6|98762.8|98737.8|98728.6|98703.6|72
1655128830000|2022-06-13 14:00:30|98755.3|98730.3|98745.2|98720.2|98766.5|98741.5|98733|98708|65
1655128840000|2022-06-13 14:00:40|98732.9|98707.9|98719.6|98694.6|98732.9|98707.9|98719|98694|66
1655128850000|2022-06-13 14:00:50|98720.9|98695.9|98736.7|98711.7|98737.3|98712.3|98715.8|98690.8|78
1655128860000|2022-06-13 14:01:00|98738.8|98713.8|98749|98724|98750|98725|98738.8|98713.8|71
1655128870000|2022-06-13 14:01:10|98748.7|98723.7|98740.6|98715.6|98754.2|98729.2|98737|98712|64
1655128880000|2022-06-13 14:01:20|98739.9|98714.9|98743.5|98718.5|98745.4|98720.4|98732.4|98707.4|64
1655128890000|2022-06-13 14:01:30|98743.4|98718.4|98729.3|98704.3|98744|98719|98726.2|98701.2|69
1655128900000|2022-06-13 14:01:40|98729.4|98704.4|98681.1|98656.1|98737.7|98712.7|98681.1|98656.1|74
1655128910000|2022-06-13 14:01:50|98680.8|98655.8|98678|98653|98680.9|98655.9|98676.4|98651.4|59
1655128920000|2022-06-13 14:02:00|98677.9|98652.9|98693|98668|98702.5|98677.5|98677.3|98652.3|73
1655128930000|2022-06-13 14:02:10|98694.4|98669.4|98725.1|98700.1|98728.5|98703.5|98693.3|98668.3|74
1655128940000|2022-06-13 14:02:20|98724.2|98699.2|98725.6|98700.6|98734.1|98709.1|98714.1|98689.1|70
1655128950000|2022-06-13 14:02:30|98726.2|98701.2|98701.7|98676.7|98726.2|98701.2|98693.1|98668.1|75
1655128960000|2022-06-13 14:02:40|98701.8|98676.8|98701.7|98676.7|98709.5|98684.5|98687.7|98662.7|75
1655128970000|2022-06-13 14:02:50|98701.9|98676.9|98702.7|98677.7|98713.2|98688.2|98701.4|98676.4|65
1655128980000|2022-06-13 14:03:00|98709.6|98684.6|98703.5|98678.5|98714.5|98689.5|98690.1|98665.1|68
1655128990000|2022-06-13 14:03:10|98703.6|98678.6|98702|98677|98706.2|98681.2|98696|98671|68
1655129000000|2022-06-13 14:03:20|98702.2|98677.2|98700.2|98675.2|98706.3|98681.3|98698.9|98673.9|54
1655129010000|2022-06-13 14:03:30|98700.3|98675.3|98701.5|98676.5|98710|98685|98698.9|98673.9|68
1655129020000|2022-06-13 14:03:40|98700.7|98675.7|98697.7|98672.7|98702.7|98677.7|98696.7|98671.7|54
1655129030000|2022-06-13 14:03:50|98697.8|98672.8|98724.1|98699.1|98726.5|98701.5|98697.8|98672.8|67
1655129040000|2022-06-13 14:04:00|98726.9|98701.9|98705.9|98680.9|98727.9|98702.9|98705.8|98680.8|61
1655129050000|2022-06-13 14:04:10|98704.4|98679.4|98697.7|98672.7|98706.1|98681.1|98686.5|98661.5|74
1655129060000|2022-06-13 14:04:20|98694.9|98669.9|98679|98654|98697.1|98672.1|98676.7|98651.7|67
1655129070000|2022-06-13 14:04:30|98679.8|98654.8|98696.4|98671.4|98700.6|98675.6|98678.7|98653.7|68
1655129080000|2022-06-13 14:04:40|98696.8|98671.8|98685.6|98660.6|98700.7|98675.7|98680.8|98655.8|69
1655129090000|2022-06-13 14:04:50|98685.8|98660.8|98695.3|98670.3|98718.6|98680.7|98682.2|98657.2|66
1655129100000|2022-06-13 14:05:00|98695.6|98670.6|98713.5|98688.5|98719.7|98694.7|98694.4|98669.4|67
1655129110000|2022-06-13 14:05:10|98713.9|98688.9|98701.1|98676.1|98718.1|98693.1|98690|98665|68
1655129120000|2022-06-13 14:05:20|98701.3|98676.3|98671.3|98646.3|98701.6|98676.6|98667|98642|72
1655129130000|2022-06-13 14:05:30|98671.4|98646.4|98670.2|98645.2|98676|98651|98657.6|98632.6|66
1655129140000|2022-06-13 14:05:40|98669.1|98644.1|98665.3|98640.3|98672.8|98647.8|98659.6|98634.6|67
1655129150000|2022-06-13 14:05:50|98667.2|98642.2|98652.5|98627.5|98672.5|98647.5|98651.4|98626.4|70
1655129160000|2022-06-13 14:06:00|98652.3|98627.3|98669.2|98644.2|98670.3|98645.3|98650.1|98625.1|74
1655129170000|2022-06-13 14:06:10|98666.3|98641.3|98667|98642|98672.7|98647.7|98661.4|98636.4|75
1655129180000|2022-06-13 14:06:20|98667.8|98642.8|98671.1|98646.1|98679.2|98654.2|98662.1|98637.1|70
1655129190000|2022-06-13 14:06:30|98669|98644|98665.2|98640.2|98675|98650|98663|98638|72
1655129200000|2022-06-13 14:06:40|98664.5|98639.5|98662.8|98637.8|98664.5|98639.5|98654.6|98629.6|59
1655129210000|2022-06-13 14:06:50|98662.4|98637.4|98670|98645|98675.6|98650.6|98659.2|98634.2|64
1655129220000|2022-06-13 14:07:00|98670.1|98645.1|98668.6|98643.6|98671.7|98646.7|98657.1|98632.1|69
1655129230000|2022-06-13 14:07:10|98669.9|98644.9|98659.8|98634.8|98672.6|98647.6|98656.5|98631.5|67
1655129240000|2022-06-13 14:07:20|98659.4|98634.4|98668|98643|98681.2|98656.2|98658.9|98633.9|71
1655129250000|2022-06-13 14:07:30|98668.1|98643.1|98674.4|98649.4|98677|98652|98651.5|98626.5|66
1655129260000|2022-06-13 14:07:40|98674.8|98649.8|98708.1|98683.1|98716.6|98691.6|98674.8|98649.8|67
1655129270000|2022-06-13 14:07:50|98708.3|98683.3|98733.6|98708.6|98744.1|98719.1|98703.9|98678.9|68
1655129280000|2022-06-13 14:08:00|98736.2|98711.2|98737.2|98712.2|98747.2|98722.2|98732|98707|63
1655129290000|2022-06-13 14:08:10|98737.6|98712.6|98732.9|98707.9|98740.7|98715.7|98729.5|98704.5|63
1655129300000|2022-06-13 14:08:20|98734.5|98709.5|98727.8|98702.8|98740.6|98715.6|98727.8|98702.8|59
1655129310000|2022-06-13 14:08:30|98730.2|98705.2|98730.6|98705.6|98739.7|98714.7|98727.9|98702.9|64
1655129320000|2022-06-13 14:08:40|98730.9|98705.9|98734.8|98709.8|98737.9|98712.9|98723.7|98698.7|66
1655129330000|2022-06-13 14:08:50|98733.6|98708.6|98728.4|98703.4|98735.8|98710.8|98724|98699|70
1655129340000|2022-06-13 14:09:00|98728.6|98703.6|98748.8|98723.8|98750.5|98725.5|98723.3|98698.3|60
1655129350000|2022-06-13 14:09:10|98751.8|98726.8|98735.1|98710.1|98757|98732|98734.3|98709.3|75
1655129360000|2022-06-13 14:09:20|98733.3|98708.3|98748.7|98723.7|98756.2|98731.2|98731|98706|73
1655129370000|2022-06-13 14:09:30|98745|98720|98748.3|98723.3|98751.3|98726.3|98732.4|98707.4|75
1655129380000|2022-06-13 14:09:40|98747.7|98722.7|98756.4|98731.4|98761.9|98736.9|98743|98718|68
1655129390000|2022-06-13 14:09:50|98754.8|98729.8|98758.2|98733.2|98758.9|98733.9|98749|98724|60
1655129400000|2022-06-13 14:10:00|98757.1|98732.1|98740.4|98715.4|98763.4|98738.4|98737.7|98712.7|73
1655129410000|2022-06-13 14:10:10|98740.9|98715.9|98731.6|98706.6|98752.4|98727.4|98731.5|98706.5|75
1655129420000|2022-06-13 14:10:20|98731.7|98706.7|98740.6|98715.6|98743.1|98718.1|98718.3|98693.3|70
1655129430000|2022-06-13 14:10:30|98740.4|98715.4|98764.1|98739.1|98767.7|98742.7|98739.9|98714.9|77
1655129440000|2022-06-13 14:10:40|98765.5|98740.5|98763.9|98738.9|98768.9|98743.9|98762.3|98737.3|58
1655129450000|2022-06-13 14:10:50|98763.2|98738.2|98763|98738|98769|98744|98760.8|98735.8|60
1655129460000|2022-06-13 14:11:00|98762|98737|98767.1|98742.1|98768.9|98743.9|98752.6|98727.6|65
1655129470000|2022-06-13 14:11:10|98767.7|98742.7|98782.2|98757.2|98782.2|98757.2|98766.6|98741.6|61
1655129480000|2022-06-13 14:11:20|98781.5|98756.5|98792.2|98767.2|98803.6|98778.6|98781.5|98756.5|60
1655129490000|2022-06-13 14:11:30|98793.2|98768.2|98786.8|98761.8|98801.2|98776.2|98777.7|98752.7|67
1655129500000|2022-06-13 14:11:40|98786.4|98761.4|98798.9|98773.9|98801.9|98776.9|98786.2|98761.2|60
1655129510000|2022-06-13 14:11:50|98800.1|98775.1|98795|98770|98800.6|98775.6|98786.2|98761.2|66
1655129520000|2022-06-13 14:12:00|98794.2|98769.2|98828.1|98803.1|98850.6|98814.4|98794.2|98769.2|73
1655129530000|2022-06-13 14:12:10|98830.3|98805.3|98829.2|98804.2|98835.1|98810.1|98828.1|98803.1|68
1655129540000|2022-06-13 14:12:20|98828.7|98803.7|98832|98807|98832.4|98807.4|98823|98798|66
1655129550000|2022-06-13 14:12:30|98831.2|98806.2|98825.2|98800.2|98832.1|98807.1|98824.1|98799.1|61
1655129560000|2022-06-13 14:12:40|98825.5|98800.5|98825.6|98800.6|98833.8|98808.8|98816.9|98791.9|70
1655129570000|2022-06-13 14:12:50|98827.7|98802.7|98821.4|98796.4|98833.5|98808.5|98821.4|98796.4|66
1655129580000|2022-06-13 14:13:00|98822.4|98797.4|98834.3|98809.3|98835.1|98810.1|98818.4|98793.4|76
1655129590000|2022-06-13 14:13:10|98833.6|98808.6|98830.2|98805.2|98833.6|98808.6|98819.5|98794.5|65
1655129600000|2022-06-13 14:13:20|98831|98806|98826|98801|98834.3|98809.3|98822.3|98797.3|69
1655129610000|2022-06-13 14:13:30|98824.5|98799.5|98831.6|98806.6|98836.2|98811.2|98824|98799|71
1655129620000|2022-06-13 14:13:40|98829.5|98804.5|98833.7|98808.7|98838.5|98813.5|98826.2|98801.2|76
1655129630000|2022-06-13 14:13:50|98834.4|98809.4|98871.8|98846.8|98878.6|98853.6|98832.4|98807.4|76
1655129640000|2022-06-13 14:14:00|98873.5|98848.5|98867.9|98842.9|98873.5|98848.5|98861.5|98836.5|67
1655129650000|2022-06-13 14:14:10|98867.5|98842.5|98871.9|98846.9|98874.2|98849.2|98865.9|98840.9|74
1655129660000|2022-06-13 14:14:20|98871.7|98846.7|98871.4|98846.4|98878.1|98853.1|98863.9|98838.9|74
1655129670000|2022-06-13 14:14:30|98871.8|98846.8|98863.7|98838.7|98874.4|98849.4|98859.8|98834.8|65
1655129680000|2022-06-13 14:14:40|98861|98836|98881.9|98856.9|98887.9|98862.9|98858.9|98833.9|64
1655129690000|2022-06-13 14:14:50|98882.2|98857.2|98886.2|98861.2|98886.2|98861.2|98879.7|98854.7|47
1655129700000|2022-06-13 14:15:00|98890.5|98865.5|98880.8|98855.8|98919.8|98894.8|98880.8|98855.8|73
1655129710000|2022-06-13 14:15:10|98881.7|98856.7|98905.5|98880.5|98906.5|98881.5|98881.7|98856.7|69
1655129720000|2022-06-13 14:15:20|98905.2|98880.2|98914.6|98889.6|98914.6|98889.6|98905.2|98880.2|64
1655129730000|2022-06-13 14:15:30|98914.7|98889.7|98892.2|98867.2|98914.7|98889.7|98889.7|98864.7|52
1655129740000|2022-06-13 14:15:40|98894.9|98869.9|98889.5|98864.5|98895.1|98870.1|98887.9|98862.9|67
1655129750000|2022-06-13 14:15:50|98889.9|98864.9|98880.5|98855.5|98890.9|98865.9|98880.5|98855.5|60
1655129760000|2022-06-13 14:16:00|98880.9|98855.9|98889.5|98864.5|98891.7|98866.7|98869.8|98844.8|68
1655129770000|2022-06-13 14:16:10|98887.3|98862.3|98902.2|98877.2|98903.5|98878.5|98887.3|98862.3|50
1655129780000|2022-06-13 14:16:20|98903.5|98878.5|98901.4|98876.4|98904.5|98879.5|98900.2|98875.2|52
1655129790000|2022-06-13 14:16:30|98901.2|98876.2|98893.3|98868.3|98902.8|98877.8|98891.7|98866.7|48
1655129800000|2022-06-13 14:16:40|98893.5|98868.5|98900.2|98875.2|98900.2|98875.2|98889.6|98864.6|49
1655129810000|2022-06-13 14:16:50|98900.4|98875.4|98901.8|98876.8|98907.7|98882.7|98898.6|98873.6|60
1655129820000|2022-06-13 14:17:00|98903.3|98878.3|98916.5|98891.5|98916.7|98891.7|98901.2|98876.2|54
1655129830000|2022-06-13 14:17:10|98917.2|98892.2|98913.5|98888.5|98917.9|98892.9|98909.6|98884.6|49
1655129840000|2022-06-13 14:17:20|98913.6|98888.6|98918.2|98893.2|98924.6|98899.6|98913.2|98888.2|49
1655129850000|2022-06-13 14:17:30|98918.3|98893.3|98915.8|98890.8|98920.1|98895.1|98912.9|98887.9|59
1655129860000|2022-06-13 14:17:40|98917.8|98892.8|98902.3|98877.3|98917.8|98892.8|98900.3|98875.3|59
1655129870000|2022-06-13 14:17:50|98903.2|98878.2|98926.1|98901.1|98939.5|98914.5|98900.2|98875.2|65
1655129880000|2022-06-13 14:18:00|98924.4|98899.4|98920|98895|98926.5|98901.5|98916.3|98891.3|65
1655129890000|2022-06-13 14:18:10|98920.1|98895.1|98928.3|98903.3|98931.7|98906.7|98920.1|98895.1|68
1655129900000|2022-06-13 14:18:20|98928.2|98903.2|98947.7|98922.7|98949.6|98924.6|98928.2|98903.2|61
1655129910000|2022-06-13 14:18:30|98947.8|98922.8|98956|98931|98958.2|98933.2|98935|98910|71
1655129920000|2022-06-13 14:18:40|98956.2|98931.2|98959.7|98934.7|98966.4|98941.4|98953.4|98928.4|67
1655129930000|2022-06-13 14:18:50|98960.7|98935.7|98978.6|98953.6|98987.3|98962.3|98949.4|98924.4|70
1655129940000|2022-06-13 14:19:00|98978.5|98953.5|98971.4|98946.4|98978.5|98953.5|98963.6|98938.6|69
1655129950000|2022-06-13 14:19:10|98971.2|98946.2|98953.9|98928.9|98974.1|98949.1|98951.3|98926.3|70
1655129960000|2022-06-13 14:19:20|98953|98928|98994|98969|99000.7|98975.7|98953|98928|76
1655129970000|2022-06-13 14:19:30|98994.4|98969.4|99007.9|98982.9|99020.8|98995.8|98992.5|98967.5|74
1655129980000|2022-06-13 14:19:40|99006.3|98981.3|99001.4|98976.4|99012|98987|98993.8|98968.8|63
1655129990000|2022-06-13 14:19:50|99001.2|98976.2|98995.1|98970.1|99006.4|98981.4|98986.6|98961.6|65
1655130000000|2022-06-13 14:20:00|98994.9|98969.9|99005|98980|99009|98984|98992.9|98967.9|69
1655130010000|2022-06-13 14:20:10|99004.8|98979.8|98997.9|98972.9|99009.7|98984.7|98989.9|98964.9|70
1655130020000|2022-06-13 14:20:20|98997.2|98972.2|98999.3|98974.3|99003.7|98978.7|98975.4|98950.4|71
1655130030000|2022-06-13 14:20:30|98998.6|98973.6|99025.9|99000.9|99025.9|99000.9|98984.8|98959.8|70
1655130040000|2022-06-13 14:20:40|99024.4|98999.4|99002|98977|99031|99006|98999.1|98974.1|74
1655130050000|2022-06-13 14:20:50|99004.7|98979.7|99015.3|98990.3|99024.2|98999.2|98997.4|98972.4|69
1655130060000|2022-06-13 14:21:00|99017.3|98992.3|99004.5|98979.5|99017.3|98992.3|99000.2|98975.2|76
1655130070000|2022-06-13 14:21:10|99002.7|98977.7|99021.2|98996.2|99022.1|98997.1|99001.8|98976.8|70
1655130080000|2022-06-13 14:21:20|99023.4|98998.4|99015.9|98990.9|99029.1|99004.1|99006.4|98981.4|73
1655130090000|2022-06-13 14:21:30|99016.8|98991.8|99003.1|98978.1|99016.8|98991.8|99001.5|98976.5|66
1655130100000|2022-06-13 14:21:40|99001.3|98976.3|98990.4|98965.4|99001.3|98976.3|98989.1|98964.1|67
1655130110000|2022-06-13 14:21:50|98990.5|98965.5|98990|98965|98993.5|98968.5|98975.4|98950.4|66
1655130120000|2022-06-13 14:22:00|98992.1|98967.1|99004.1|98979.1|99005.3|98980.3|98986.8|98961.8|65
1655130130000|2022-06-13 14:22:10|99003.6|98978.6|99000|98975|99005.1|98980.1|99000|98975|54
1655130140000|2022-06-13 14:22:20|98999.9|98974.9|98994.2|98969.2|99002.7|98977.7|98993.7|98968.7|59
1655130150000|2022-06-13 14:22:30|98995.5|98970.5|98997.7|98972.7|99000|98975|98987.4|98962.4|57
1655130160000|2022-06-13 14:22:40|98997.6|98972.6|98990.9|98965.9|98997.6|98972.6|98986.7|98961.7|53
1655130170000|2022-06-13 14:22:50|98991|98966|98990.8|98965.8|98993.7|98968.7|98984.5|98959.5|64
1655130180000|2022-06-13 14:23:00|98990.3|98965.3|98988.2|98963.2|98998.1|98973.1|98988.2|98963.2|67
1655130190000|2022-06-13 14:23:10|98989.8|98964.8|98995|98970|99001.5|98976.5|98980.2|98955.2|71
1655130200000|2022-06-13 14:23:20|98994.4|98969.4|99013.5|98988.5|99014.6|98989.6|98994.4|98969.4|71
1655130210000|2022-06-13 14:23:30|99013.7|98988.7|99019.7|98994.7|99020.7|98995.7|99004.4|98979.4|70
1655130220000|2022-06-13 14:23:40|99020|98995|99025.6|99000.6|99025.6|99000.6|99016.3|98991.3|65
1655130230000|2022-06-13 14:23:50|99024.5|98999.5|99020.5|98995.5|99026.3|99001.3|99017.9|98992.9|56
1655130240000|2022-06-13 14:24:00|99020.7|98995.7|99015.2|98990.2|99020.7|98995.7|99007.7|98982.7|71
1655130250000|2022-06-13 14:24:10|99015.5|98990.5|99016.6|98991.6|99021.4|98996.4|99015.1|98990.1|61
1655130260000|2022-06-13 14:24:20|99013.6|98988.6|99024.5|98999.5|99026.5|99001.5|99009.8|98984.8|64
1655130270000|2022-06-13 14:24:30|99023.9|98998.9|99022.5|98997.5|99029.1|99004.1|99020.6|98995.6|52
1655130280000|2022-06-13 14:24:40|99020.7|98995.7|99015.7|98990.7|99021.2|98996.2|99008.8|98983.8|54
1655130290000|2022-06-13 14:24:50|99016.8|98991.8|99016.4|98991.4|99022.6|98997.6|99013|98988|57
1655130300000|2022-06-13 14:25:00|99014.6|98989.6|99013|98988|99015.6|98990.6|99008.1|98983.1|56
1655130310000|2022-06-13 14:25:10|99011.3|98986.3|99017.2|98992.2|99017.7|98992.7|99007.3|98982.3|60
1655130320000|2022-06-13 14:25:20|99015.4|98990.4|99020.2|98995.2|99023|98998|99008.8|98983.8|58
1655130330000|2022-06-13 14:25:30|99019.3|98994.3|99016.9|98991.9|99023.1|98998.1|99004.7|98979.7|67
1655130340000|2022-06-13 14:25:40|99017.1|98992.1|99023.5|98998.5|99024|98999|99009.2|98984.2|61
1655130350000|2022-06-13 14:25:50|99023.1|98998.1|99052.4|99027.4|99052.4|99027.4|99021.1|98996.1|62
1655130360000|2022-06-13 14:26:00|99051.7|99026.7|99053|99028|99054.3|99029.3|99046.4|99021.4|74
1655130370000|2022-06-13 14:26:10|99051.6|99026.6|99025.1|99000.1|99052|99027|99014.4|98989.4|74
1655130380000|2022-06-13 14:26:20|99025.9|99000.9|99012.7|98987.7|99026.1|99001.1|99003.2|98978.2|72
1655130390000|2022-06-13 14:26:30|99011.7|98986.7|99010.1|98985.1|99012.5|98987.5|99004.8|98979.8|59
1655130400000|2022-06-13 14:26:40|99009.8|98984.8|99010.5|98985.5|99013.2|98988.2|99008.7|98983.7|56
1655130410000|2022-06-13 14:26:50|99010.1|98985.1|99010.3|98985.3|99017.6|98992.6|99008.7|98983.7|56
1655130420000|2022-06-13 14:27:00|99010.5|98985.5|99025.5|99000.5|99032.2|99007.2|99010.5|98985.5|73
1655130430000|2022-06-13 14:27:10|99025.8|99000.8|99022.2|98997.2|99031|99006|99020.6|98995.6|62
1655130440000|2022-06-13 14:27:20|99022.3|98997.3|99026.3|99001.3|99029.8|99004.8|99017.8|98992.8|62
1655130450000|2022-06-13 14:27:30|99026.2|99001.2|99013.6|98988.6|99028.5|99003.5|99010.2|98985.2|60
1655130460000|2022-06-13 14:27:40|99013.5|98988.5|99001.9|98976.9|99013.5|98988.5|98995.4|98970.4|68
1655130470000|2022-06-13 14:27:50|99001.8|98976.8|98999|98974|99005.2|98980.2|98997|98972|68
1655130480000|2022-06-13 14:28:00|98998.7|98973.7|98988.9|98963.9|99002|98977|98986.8|98961.8|67
1655130490000|2022-06-13 14:28:10|98988.8|98963.8|98986.9|98961.9|98992.8|98967.8|98980.3|98955.3|67
1655130500000|2022-06-13 14:28:20|98986.5|98961.5|99003.5|98978.5|99005.3|98980.3|98986.5|98961.5|56
1655130510000|2022-06-13 14:28:30|99003.4|98978.4|98991.9|98966.9|99003.4|98978.4|98991.9|98966.9|47
1655130520000|2022-06-13 14:28:40|98991.8|98966.8|98993.4|98968.4|98994.4|98969.4|98989.5|98964.5|53
1655130530000|2022-06-13 14:28:50|98992.9|98967.9|98995.2|98970.2|98997.5|98972.5|98991.8|98966.8|55
1655130540000|2022-06-13 14:29:00|98995.3|98970.3|98963.7|98938.7|98997.8|98972.8|98961.2|98936.2|52
1655130550000|2022-06-13 14:29:10|98962.4|98937.4|98945.6|98920.6|98962.4|98937.4|98944.7|98919.7|73
1655130560000|2022-06-13 14:29:20|98948|98923|98938.5|98913.5|98960.9|98935.9|98934.6|98909.6|75
1655130570000|2022-06-13 14:29:30|98937.4|98912.4|98945.4|98920.4|98946.4|98921.4|98936.4|98911.4|68
1655130580000|2022-06-13 14:29:40|98945.7|98920.7|98941.5|98916.5|98946.1|98921.1|98929|98904|66
1655130590000|2022-06-13 14:29:50|98941.8|98916.8|98938.6|98913.6|98947.2|98922.2|98934.5|98909.5|64
1655130600000|2022-06-13 14:30:00|98938.8|98913.8|98916.3|98891.3|98940.9|98915.9|98916.3|98891.3|68
1655130610000|2022-06-13 14:30:10|98917.1|98892.1|98922.4|98897.4|98924.2|98899.2|98895.3|98870.3|70
1655130620000|2022-06-13 14:30:20|98922.2|98897.2|98943|98918|98943.7|98918.7|98922.2|98897.2|68
1655130630000|2022-06-13 14:30:30|98945|98920|98938.5|98913.5|98945|98920|98932.6|98907.6|72
1655130640000|2022-06-13 14:30:40|98939.7|98914.7|98943.5|98918.5|98944.3|98919.3|98936|98911|54
1655130650000|2022-06-13 14:30:50|98943.6|98918.6|98940|98915|98944|98919|98937.5|98912.5|54
1655130660000|2022-06-13 14:31:00|98940.7|98915.7|98951|98926|98956.1|98931.1|98925.6|98900.6|75
1655130670000|2022-06-13 14:31:10|98950.6|98925.6|98942.6|98917.6|98951.7|98926.7|98938.3|98913.3|67
1655130680000|2022-06-13 14:31:20|98942.3|98917.3|98948.9|98923.9|98964.1|98939.1|98936.1|98911.1|65
1655130690000|2022-06-13 14:31:30|98948.4|98923.4|98937.9|98912.9|98962.9|98937.9|98934.8|98909.8|69
1655130700000|2022-06-13 14:31:40|98938.1|98913.1|98945|98920|98956|98931|98936.3|98911.3|72
1655130710000|2022-06-13 14:31:50|98944.8|98919.8|98945.7|98920.7|98949.7|98924.7|98938|98913|62
1655130720000|2022-06-13 14:32:00|98945.2|98920.2|98946.1|98921.1|98947.7|98922.7|98924.4|98899.4|75
1655130730000|2022-06-13 14:32:10|98946.7|98921.7|98964|98939|98969.6|98944.6|98946.6|98921.6|67
1655130740000|2022-06-13 14:32:20|98963.5|98938.5|98968.3|98943.3|98968.3|98943.3|98955.6|98930.6|64
1655130750000|2022-06-13 14:32:30|98968.4|98943.4|98964.5|98939.5|98968.4|98943.4|98960.3|98935.3|59
1655130760000|2022-06-13 14:32:40|98963.7|98938.7|98953.3|98928.3|98967.6|98942.6|98952.7|98927.7|69
1655130770000|2022-06-13 14:32:50|98955|98930|98931.7|98906.7|98955|98930|98929.2|98904.2|60
1655130780000|2022-06-13 14:33:00|98931.9|98906.9|98927.3|98902.3|98943.7|98918.7|98923.5|98898.5|67
1655130790000|2022-06-13 14:33:10|98927.5|98902.5|98926.4|98901.4|98928.4|98903.4|98922.5|98897.5|63
1655130800000|2022-06-13 14:33:20|98926.6|98901.6|98905.1|98880.1|98926.6|98901.6|98905.1|98880.1|66
1655130810000|2022-06-13 14:33:30|98903.6|98878.6|98907.1|98882.1|98920.1|98895.1|98903.6|98878.6|71
1655130820000|2022-06-13 14:33:40|98907.3|98882.3|98880.3|98855.3|98908.1|98883.1|98872.8|98847.8|72
1655130830000|2022-06-13 14:33:50|98879.6|98854.6|98876.5|98851.5|98888|98863|98875.7|98850.7|66
1655130840000|2022-06-13 14:34:00|98876.7|98851.7|98844.5|98819.5|98877|98852|98844.2|98819.2|67
1655130850000|2022-06-13 14:34:10|98845.9|98820.9|98848.8|98823.8|98858|98833|98845|98820|69
1655130860000|2022-06-13 14:34:20|98849.1|98824.1|98855.5|98830.5|98862.2|98837.2|98849|98824|65
1655130870000|2022-06-13 14:34:30|98855.8|98830.8|98865.9|98840.9|98867.5|98842.5|98855.1|98830.1|63
1655130880000|2022-06-13 14:34:40|98865.2|98840.2|98862.6|98837.6|98878.9|98853.9|98857.9|98832.9|73
1655130890000|2022-06-13 14:34:50|98856|98831|98859.1|98834.1|98859.1|98834.1|98842.5|98817.5|61
1655130900000|2022-06-13 14:35:00|98859.5|98834.5|98852.6|98827.6|98859.9|98834.9|98843.7|98818.7|66
1655130910000|2022-06-13 14:35:10|98847.6|98822.6|98843.9|98818.9|98861|98836|98843.9|98818.9|65
1655130920000|2022-06-13 14:35:20|98843.5|98818.5|98863.5|98838.5|98865.5|98840.5|98841.3|98816.3|74
1655130930000|2022-06-13 14:35:30|98861.3|98836.3|98843.1|98818.1|98864.7|98839.7|98842.9|98817.9|75
1655130940000|2022-06-13 14:35:40|98843.3|98818.3|98861|98836|98870.1|98845.1|98843.3|98818.3|75
1655130950000|2022-06-13 14:35:50|98860.3|98835.3|98868.3|98843.3|98869.6|98844.6|98850.8|98825.8|73
1655130960000|2022-06-13 14:36:00|98869.8|98844.8|98876.1|98851.1|98891|98866|98868.1|98843.1|72
1655130970000|2022-06-13 14:36:10|98875.6|98850.6|98843.2|98818.2|98895.9|98870.9|98839.5|98814.5|74
1655130980000|2022-06-13 14:36:20|98842.7|98817.7|98832.4|98807.4|98851.6|98826.6|98818|98793|68
1655130990000|2022-06-13 14:36:30|98832.3|98807.3|98819.1|98794.1|98845.3|98820.3|98818.3|98793.3|76
1655131000000|2022-06-13 14:36:40|98820|98795|98839.5|98814.5|98842.1|98817.1|98820|98795|69
1655131010000|2022-06-13 14:36:50|98839.2|98814.2|98853|98828|98853.1|98828.1|98830|98805|62
1655131020000|2022-06-13 14:37:00|98857.2|98832.2|98868.5|98843.5|98870.2|98845.2|98857.2|98832.2|62
1655131030000|2022-06-13 14:37:10|98866.9|98841.9|98858.8|98833.8|98868|98843|98844.5|98819.5|57
1655131040000|2022-06-13 14:37:20|98858.3|98833.3|98890.3|98865.3|98890.3|98865.3|98857.6|98832.6|68
1655131050000|2022-06-13 14:37:30|98890|98865|98902.5|98877.5|98904.9|98879.9|98884.9|98859.9|66
1655131060000|2022-06-13 14:37:40|98903.4|98878.4|98902.7|98877.7|98904.5|98879.5|98900.3|98875.3|75
1655131070000|2022-06-13 14:37:50|98902.8|98877.8|98904|98879|98907.4|98882.4|98898.9|98873.9|70
1655131080000|2022-06-13 14:38:00|98903.2|98878.2|98908.3|98883.3|98913.1|98888.1|98902|98877|59
1655131090000|2022-06-13 14:38:10|98911.2|98886.2|98909.9|98884.9|98916.5|98891.5|98908|98883|59
1655131100000|2022-06-13 14:38:20|98909.8|98884.8|98882.2|98857.2|98916.6|98891.6|98880.3|98855.3|69
1655131110000|2022-06-13 14:38:30|98882.4|98857.4|98876.2|98851.2|98882.4|98857.4|98863|98838|70
1655131120000|2022-06-13 14:38:40|98876.8|98851.8|98884|98859|98884|98859|98875.9|98850.9|66
1655131130000|2022-06-13 14:38:50|98883.9|98858.9|98886.4|98861.4|98886.4|98861.4|98875.6|98850.6|58
1655131140000|2022-06-13 14:39:00|98886.9|98861.9|98893.8|98868.8|98899.6|98874.6|98886.9|98861.9|59
1655131150000|2022-06-13 14:39:10|98893.9|98868.9|98887.4|98862.4|98894.6|98869.6|98882.9|98857.9|67
1655131160000|2022-06-13 14:39:20|98887.8|98862.8|98890|98865|98892.3|98867.3|98884.7|98859.7|52
1655131170000|2022-06-13 14:39:30|98891.1|98866.1|98900.4|98875.4|98900.4|98875.4|98883.5|98858.5|64
1655131180000|2022-06-13 14:39:40|98900.1|98875.1|98911|98886|98914.1|98889.1|98900.1|98875.1|66
1655131190000|2022-06-13 14:39:50|98910.6|98885.6|98913.1|98888.1|98913.5|98888.5|98903.8|98878.8|65
1655131200000|2022-06-13 14:40:00|98913.3|98888.3|98919.4|98894.4|98923.6|98898.6|98909.2|98884.2|66
1655131210000|2022-06-13 14:40:10|98918.5|98893.5|98924.3|98899.3|98925.1|98900.1|98899.4|98874.4|72
1655131220000|2022-06-13 14:40:20|98923.9|98898.9|98920.5|98895.5|98927|98902|98904.7|98879.7|60
1655131230000|2022-06-13 14:40:30|98920.4|98895.4|98930.9|98905.9|98931.8|98906.8|98919.5|98894.5|65
1655131240000|2022-06-13 14:40:40|98927.1|98902.1|98932.9|98907.9|98940.5|98915.5|98923.9|98898.9|63
1655131250000|2022-06-13 14:40:50|98934.7|98909.7|98934.1|98909.1|98935.1|98910.1|98909.5|98884.5|73
1655131260000|2022-06-13 14:41:00|98936.6|98911.6|98923.3|98898.3|98936.6|98911.6|98917.1|98892.1|60
1655131270000|2022-06-13 14:41:10|98924.9|98899.9|98922.9|98897.9|98926.2|98901.2|98918.3|98893.3|64
1655131280000|2022-06-13 14:41:20|98922.6|98897.6|98944.2|98919.2|98948.8|98923.8|98912.7|98887.7|66
1655131290000|2022-06-13 14:41:30|98944.3|98919.3|98975.1|98950.1|98978.3|98953.3|98944.3|98919.3|70
1655131300000|2022-06-13 14:41:40|98990.2|98965.2|98973.9|98948.9|98995.3|98970.3|98972.2|98947.2|66
1655131310000|2022-06-13 14:41:50|98973.1|98948.1|98981.2|98956.2|98982.1|98957.1|98972.6|98947.6|57
1655131320000|2022-06-13 14:42:00|98983.3|98958.3|98989.9|98964.9|98989.9|98964.9|98981|98956|67
1655131330000|2022-06-13 14:42:10|98989.1|98964.1|99001.5|98976.5|99001.7|98976.7|98985.3|98960.3|67
1655131340000|2022-06-13 14:42:20|99001.3|98976.3|99003.7|98978.7|99004|98979|99000.6|98975.6|50
1655131350000|2022-06-13 14:42:30|99003.1|98978.1|99002.8|98977.8|99007|98982|98994.4|98969.4|73
1655131360000|2022-06-13 14:42:40|99006.7|98981.7|99025.9|99000.9|99026|99001|98994.9|98969.9|69
1655131370000|2022-06-13 14:42:50|99024.3|98999.3|99035.4|99010.4|99051.7|99018.4|99022.8|98997.8|76
1655131380000|2022-06-13 14:43:00|99035.3|99010.3|99052.5|99027.5|99053|99028|99034.4|99009.4|58
1655131390000|2022-06-13 14:43:10|99052.3|99027.3|99072.5|99047.5|99072.5|99047.5|99052.2|99027.2|70
1655131400000|2022-06-13 14:43:20|99072.2|99047.2|99068|99043|99081.5|99056.5|99059.9|99034.9|69
1655131410000|2022-06-13 14:43:30|99067.4|99042.4|99066|99041|99073.1|99048.1|99060.6|99035.6|68
1655131420000|2022-06-13 14:43:40|99065.7|99040.7|99066.1|99041.1|99066.4|99041.4|99058.1|99033.1|63
1655131430000|2022-06-13 14:43:50|99069.9|99044.9|99094.2|99069.2|99096.3|99071.3|99068|99043|68
1655131440000|2022-06-13 14:44:00|99092.5|99067.5|99080.5|99055.5|99093|99068|99068.2|99043.2|69
1655131450000|2022-06-13 14:44:10|99080.3|99055.3|99055.5|99030.5|99082.1|99057.1|99053.3|99028.3|74
1655131460000|2022-06-13 14:44:20|99057.8|99032.8|99081.8|99056.8|99082.1|99057.1|99032.9|99007.9|72
1655131470000|2022-06-13 14:44:30|99080.8|99055.8|99057|99032|99081.2|99056.2|99052.6|99027.6|72
1655131480000|2022-06-13 14:44:40|99056.7|99031.7|99061.3|99036.3|99064.6|99039.6|99049.9|99024.9|66
1655131490000|2022-06-13 14:44:50|99057.8|99032.8|99076.6|99051.6|99077|99052|99057.8|99032.8|61
1655131500000|2022-06-13 14:45:00|99076.7|99051.7|99071.7|99046.7|99079.3|99054.3|99070.6|99045.6|68
1655131510000|2022-06-13 14:45:10|99071.9|99046.9|99096.3|99071.3|99096.3|99071.3|99066|99041|72
1655131520000|2022-06-13 14:45:20|99097.9|99072.9|99080|99055|99100.2|99075.2|99080|99055|71
1655131530000|2022-06-13 14:45:30|99079.4|99054.4|99084.1|99059.1|99097.3|99072.3|99079.4|99054.4|73
1655131540000|2022-06-13 14:45:40|99084|99059|99087.2|99062.2|99096.8|99071.8|99083.7|99058.7|69
1655131550000|2022-06-13 14:45:50|99087.9|99062.9|99082.4|99057.4|99090.6|99065.6|99080.9|99055.9|56
1655131560000|2022-06-13 14:46:00|99081.2|99056.2|99090.8|99065.8|99091.4|99066.4|99077.2|99052.2|66
1655131570000|2022-06-13 14:46:10|99086.6|99061.6|99068.3|99043.3|99091.6|99066.6|99065|99040|71
1655131580000|2022-06-13 14:46:20|99070.2|99045.2|99077.5|99052.5|99080.5|99055.5|99068.1|99043.1|71
1655131590000|2022-06-13 14:46:30|99078.2|99053.2|99080.9|99055.9|99083.5|99058.5|99078.1|99053.1|62
1655131600000|2022-06-13 14:46:40|99081.7|99056.7|99078|99053|99082|99057|99077.7|99052.7|59
1655131610000|2022-06-13 14:46:50|99079.3|99054.3|99084|99059|99086.9|99061.9|99075.3|99050.3|70
1655131620000|2022-06-13 14:47:00|99082.7|99057.7|99085.8|99060.8|99088.1|99063.1|99077.9|99052.9|65
1655131630000|2022-06-13 14:47:10|99085.2|99060.2|99124.4|99099.4|99128.1|99103.1|99082.8|99057.8|68
1655131640000|2022-06-13 14:47:20|99123|99098|99110.4|99085.4|99126.9|99101.9|99107.3|99082.3|68
1655131650000|2022-06-13 14:47:30|99112.7|99087.7|99120.9|99095.9|99128|99103|99107.5|99082.5|67
1655131660000|2022-06-13 14:47:40|99121.8|99096.8|99110.9|99085.9|99122.8|99097.8|99109.5|99084.5|57
1655131670000|2022-06-13 14:47:50|99111.2|99086.2|99123.6|99098.6|99133.1|99108.1|99111.2|99086.2|76
1655131680000|2022-06-13 14:48:00|99123.7|99098.7|99132|99107|99136.2|99111.2|99123.5|99098.5|47
1655131690000|2022-06-13 14:48:10|99131.9|99106.9|99137.2|99112.2|99142.2|99117.2|99131.9|99106.9|53
1655131700000|2022-06-13 14:48:20|99136.3|99111.3|99137.3|99112.3|99141.2|99116.2|99131|99106|63
1655131710000|2022-06-13 14:48:30|99136.9|99111.9|99138.9|99113.9|99139.9|99114.9|99134|99109|49
1655131720000|2022-06-13 14:48:40|99139.9|99114.9|99138.7|99113.7|99139.9|99114.9|99134.9|99109.9|49
1655131730000|2022-06-13 14:48:50|99142.4|99117.4|99119.3|99094.3|99142.4|99117.4|99118.1|99093.1|69
1655131740000|2022-06-13 14:49:00|99118|99093|99114.3|99089.3|99125.9|99100.9|99114.3|99089.3|66
1655131750000|2022-06-13 14:49:10|99116|99091|99121|99096|99125.4|99100.4|99114.3|99089.3|65
1655131760000|2022-06-13 14:49:20|99121.5|99096.5|99122.1|99097.1|99124|99099|99116.9|99091.9|64
1655131770000|2022-06-13 14:49:30|99121.7|99096.7|99118.7|99093.7|99126.9|99101.9|99117.3|99092.3|68
1655131780000|2022-06-13 14:49:40|99118.9|99093.9|99115.8|99090.8|99121.2|99096.2|99115.5|99090.5|57
1655131790000|2022-06-13 14:49:50|99115.9|99090.9|99115.4|99090.4|99115.9|99090.9|99108.2|99083.2|57
1655131800000|2022-06-13 14:50:00|99115|99090|99098.3|99073.3|99115.3|99090.3|99094.8|99069.8|61
1655131810000|2022-06-13 14:50:10|99098.1|99073.1|99101.1|99076.1|99105.3|99080.3|99091.9|99066.9|66
1655131820000|2022-06-13 14:50:20|99104.7|99079.7|99095.4|99070.4|99109.2|99084.2|99095.4|99070.4|69
1655131830000|2022-06-13 14:50:30|99100.1|99075.1|99100.8|99075.8|99102.9|99077.9|99092.4|99067.4|65
1655131840000|2022-06-13 14:50:40|99104.5|99079.5|99107.5|99082.5|99110.1|99085.1|99100.8|99075.8|70
1655131850000|2022-06-13 14:50:50|99107.3|99082.3|99109.5|99084.5|99112.3|99087.3|99107.1|99082.1|59
1655131860000|2022-06-13 14:51:00|99107.5|99082.5|99126.3|99101.3|99126.3|99101.3|99106.7|99081.7|60
1655131870000|2022-06-13 14:51:10|99124.3|99099.3|99117.7|99092.7|99126.3|99101.3|99109.9|99084.9|61
1655131880000|2022-06-13 14:51:20|99118.7|99093.7|99117.8|99092.8|99122.1|99097.1|99117.7|99092.7|63
1655131890000|2022-06-13 14:51:30|99118.3|99093.3|99115.7|99090.7|99125|99100|99115.1|99090.1|61
1655131900000|2022-06-13 14:51:40|99116.8|99091.8|99111.9|99086.9|99120.2|99095.2|99105.5|99080.5|62
1655131910000|2022-06-13 14:51:50|99114.8|99089.8|99112.6|99087.6|99119.5|99094.5|99111.5|99086.5|71
1655131920000|2022-06-13 14:52:00|99112.2|99087.2|99110.9|99085.9|99122|99097|99107|99082|69
1655131930000|2022-06-13 14:52:10|99109.7|99084.7|99098.5|99073.5|99109.7|99084.7|99097.1|99072.1|67
1655131940000|2022-06-13 14:52:20|99097.7|99072.7|99089.7|99064.7|99103.9|99078.9|99086.4|99061.4|68
1655131950000|2022-06-13 14:52:30|99089.1|99064.1|99077.7|99052.7|99095.2|99070.2|99076.7|99051.7|71
1655131960000|2022-06-13 14:52:40|99077.4|99052.4|99100.7|99075.7|99103.4|99078.4|99077.4|99052.4|72
1655131970000|2022-06-13 14:52:50|99100.9|99075.9|99100.1|99075.1|99106.5|99081.5|99099.8|99074.8|62
1655131980000|2022-06-13 14:53:00|99100|99075|99109.8|99084.8|99110.4|99085.4|99094.8|99069.8|73
1655131990000|2022-06-13 14:53:10|99109.9|99084.9|99113.9|99088.9|99116.2|99091.2|99108.3|99083.3|64
1655132000000|2022-06-13 14:53:20|99113.6|99088.6|99107.3|99082.3|99114.8|99089.8|99101.6|99076.6|66
1655132010000|2022-06-13 14:53:30|99107|99082|99110.5|99085.5|99113.5|99088.5|99105.8|99080.8|62
1655132020000|2022-06-13 14:53:40|99111|99086|99113.7|99088.7|99116.6|99091.6|99107.5|99082.5|64
1655132030000|2022-06-13 14:53:50|99113.8|99088.8|99118.1|99093.1|99122.7|99097.7|99110.1|99085.1|58
1655132040000|2022-06-13 14:54:00|99118.6|99093.6|99115.1|99090.1|99118.9|99093.9|99112|99087|63
1655132050000|2022-06-13 14:54:10|99115|99090|99105|99080|99116|99091|99102.6|99077.6|55
1655132060000|2022-06-13 14:54:20|99105.4|99080.4|99103.3|99078.3|99106.6|99081.6|99102.6|99077.6|47
1655132070000|2022-06-13 14:54:30|99103.4|99078.4|99093.1|99068.1|99106.7|99081.7|99085.7|99060.7|62
1655132080000|2022-06-13 14:54:40|99092.9|99067.9|99089.7|99064.7|99092.9|99067.9|99084.3|99059.3|57
1655132090000|2022-06-13 14:54:50|99090|99065|99086|99061|99090|99065|99082.3|99057.3|55
1655132100000|2022-06-13 14:55:00|99085.3|99060.3|99091.3|99066.3|99091.7|99066.7|99084.4|99059.4|60
1655132110000|2022-06-13 14:55:10|99091.7|99066.7|99113.5|99088.5|99113.5|99088.5|99090.7|99065.7|69
1655132120000|2022-06-13 14:55:20|99113.4|99088.4|99099.7|99074.7|99116.1|99091.1|99099.2|99074.2|70
1655132130000|2022-06-13 14:55:30|99098.1|99073.1|99105.1|99080.1|99106.9|99081.9|99091.3|99066.3|72
1655132140000|2022-06-13 14:55:40|99106.1|99081.1|99112.3|99087.3|99131.2|99106.2|99106.1|99081.1|61
1655132150000|2022-06-13 14:55:50|99112.4|99087.4|99104.6|99079.6|99116.4|99091.4|99102.2|99077.2|72
1655132160000|2022-06-13 14:56:00|99105.7|99080.7|99077.4|99052.4|99106.5|99081.5|99073.1|99048.1|73
1655132170000|2022-06-13 14:56:10|99076|99051|99077.4|99052.4|99079.5|99054.5|99070.7|99045.7|66
1655132180000|2022-06-13 14:56:20|99073.6|99048.6|99068.6|99043.6|99079.9|99054.9|99068.2|99043.2|69
1655132190000|2022-06-13 14:56:30|99070.5|99045.5|99039.9|99014.9|99070.7|99045.7|99039.9|99014.9|65
1655132200000|2022-06-13 14:56:40|99038.5|99013.5|99053.9|99028.9|99075.5|99050.5|99038.3|99013.3|74
1655132210000|2022-06-13 14:56:50|99053.8|99028.8|99091.9|99066.9|99092.1|99067.1|99051.6|99026.6|65
1655132220000|2022-06-13 14:57:00|99091.3|99066.3|99085.2|99060.2|99095.8|99070.8|99085.2|99060.2|68
1655132230000|2022-06-13 14:57:10|99085.8|99060.8|99083.9|99058.9|99088.1|99063.1|99082.4|99057.4|70
1655132240000|2022-06-13 14:57:20|99084.2|99059.2|99072.4|99047.4|99085.7|99060.7|99071.8|99046.8|64
1655132250000|2022-06-13 14:57:30|99067.2|99042.2|99086.9|99061.9|99088|99063|99067.2|99042.2|60
1655132260000|2022-06-13 14:57:40|99086.5|99061.5|99093.9|99068.9|99096.1|99071.1|99086.5|99061.5|51
1655132270000|2022-06-13 14:57:50|99094.9|99069.9|99090.2|99065.2|99095.3|99070.3|99087|99062|65
1655132280000|2022-06-13 14:58:00|99090|99065|99130.5|99105.5|99138.2|99113.2|99090|99065|69
1655132290000|2022-06-13 14:58:10|99130.2|99105.2|99127.8|99102.8|99138.4|99113.4|99122.3|99097.3|69
1655132300000|2022-06-13 14:58:20|99129.7|99104.7|99130.3|99105.3|99130.7|99105.7|99120.3|99095.3|64
1655132310000|2022-06-13 14:58:30|99130.4|99105.4|99146.5|99121.5|99147.7|99122.7|99130.4|99105.4|62
1655132320000|2022-06-13 14:58:40|99146.7|99121.7|99148.5|99123.5|99153.1|99128.1|99142.3|99117.3|64
1655132330000|2022-06-13 14:58:50|99149.1|99124.1|99140|99115|99150.6|99125.6|99137.4|99112.4|65
1655132340000|2022-06-13 14:59:00|99140.1|99115.1|99133|99108|99148.2|99123.2|99132.5|99107.5|62
1655132350000|2022-06-13 14:59:10|99132.7|99107.7|99132.7|99107.7|99136.6|99111.6|99129|99104|64
1655132360000|2022-06-13 14:59:20|99132.9|99107.9|99125.9|99100.9|99134.3|99109.3|99123.3|99098.3|60
1655132370000|2022-06-13 14:59:30|99127.2|99102.2|99149.2|99124.2|99154.4|99129.4|99127|99102|72
1655132380000|2022-06-13 14:59:40|99149.4|99124.4|99147.7|99122.7|99151.6|99126.6|99145.1|99120.1|51
1655132390000|2022-06-13 14:59:50|99148.6|99123.6|99153.3|99128.3|99154.3|99129.3|99143.6|99118.6|51
1655132400000|2022-06-13 15:00:00|99153.9|99128.9|99168.6|99143.6|99172.1|99147.1|99151|99126|69
1655132410000|2022-06-13 15:00:10|99168.5|99143.5|99176.5|99151.5|99180.1|99155.1|99163.3|99138.3|68
1655132420000|2022-06-13 15:00:20|99178.3|99153.3|99182.8|99157.8|99191.2|99166.2|99177.7|99152.7|68
1655132430000|2022-06-13 15:00:30|99183|99158|99186.6|99161.6|99187.5|99162.5|99176.8|99151.8|69
1655132440000|2022-06-13 15:00:40|99187.4|99162.4|99182.4|99157.4|99190.3|99165.3|99181.1|99156.1|62
1655132450000|2022-06-13 15:00:50|99182.6|99157.6|99182.8|99157.8|99187|99162|99173.7|99148.7|63
1655132460000|2022-06-13 15:01:00|99183.8|99158.8|99216.3|99191.3|99217.4|99192.4|99183.8|99158.8|72
1655132470000|2022-06-13 15:01:10|99214.1|99189.1|99204.1|99179.1|99214.5|99189.5|99204|99179|69
1655132480000|2022-06-13 15:01:20|99203.6|99178.6|99216.3|99191.3|99219.6|99194.6|99203.6|99178.6|72
1655132490000|2022-06-13 15:01:30|99214.9|99189.9|99218.8|99193.8|99236.3|99211.3|99213.3|99188.3|68
1655132500000|2022-06-13 15:01:40|99218.7|99193.7|99223.5|99198.5|99236.8|99211.8|99216.8|99191.8|67
1655132510000|2022-06-13 15:01:50|99223.3|99198.3|99173.4|99148.4|99223.3|99198.3|99172.8|99147.8|67
1655132520000|2022-06-13 15:02:00|99172.9|99147.9|99214.1|99189.1|99215.1|99190.1|99171.7|99146.7|71
1655132530000|2022-06-13 15:02:10|99215|99190|99191.9|99166.9|99216.5|99191.5|99190.3|99165.3|68
1655132540000|2022-06-13 15:02:20|99192|99167|99183.8|99158.8|99196.1|99171.1|99180.5|99155.5|71
1655132550000|2022-06-13 15:02:30|99184.1|99159.1|99165.2|99140.2|99184.1|99159.1|99160.3|99135.3|70
1655132560000|2022-06-13 15:02:40|99165.7|99140.7|99162.4|99137.4|99165.7|99140.7|99154.5|99129.5|63
1655132570000|2022-06-13 15:02:50|99162|99137|99161.8|99136.8|99164.6|99139.6|99160|99135|50
1655132580000|2022-06-13 15:03:00|99161.3|99136.3|99171.2|99146.2|99172.3|99147.3|99160.5|99135.5|67
1655132590000|2022-06-13 15:03:10|99170.7|99145.7|99175.6|99150.6|99175.6|99150.6|99164|99139|49
1655132600000|2022-06-13 15:03:20|99174.6|99149.6|99178.4|99153.4|99191.7|99166.7|99172.2|99147.2|71
1655132610000|2022-06-13 15:03:30|99180|99155|99189.2|99164.2|99189.8|99164.8|99178.7|99153.7|63
1655132620000|2022-06-13 15:03:40|99189|99164|99203.1|99178.1|99204.4|99179.4|99188.7|99163.7|57
1655132630000|2022-06-13 15:03:50|99203.7|99178.7|99211.7|99186.7|99213.4|99188.4|99203.3|99178.3|54
1655132640000|2022-06-13 15:04:00|99213.2|99188.2|99190.3|99165.3|99223.2|99198.2|99190.3|99165.3|68
1655132650000|2022-06-13 15:04:10|99190|99165|99169.1|99144.1|99190|99165|99166|99141|68
1655132660000|2022-06-13 15:04:20|99169.7|99144.7|99181.6|99156.6|99184.8|99159.8|99169.4|99144.4|61
1655132670000|2022-06-13 15:04:30|99181.7|99156.7|99195|99170|99199.4|99174.4|99181.5|99156.5|69
1655132680000|2022-06-13 15:04:40|99194.9|99169.9|99185.6|99160.6|99203.1|99178.1|99184.8|99159.8|69
1655132690000|2022-06-13 15:04:50|99185.3|99160.3|99186.6|99161.6|99189.9|99164.9|99180.5|99155.5|61
1655132700000|2022-06-13 15:05:00|99188.5|99163.5|99191.7|99166.7|99202.3|99177.3|99186.2|99161.2|66
1655132710000|2022-06-13 15:05:10|99191.5|99166.5|99189.4|99164.4|99197.9|99172.9|99182.7|99157.7|68
1655132720000|2022-06-13 15:05:20|99188.8|99163.8|99192.2|99167.2|99196|99171|99187.9|99162.9|53
1655132730000|2022-06-13 15:05:30|99192.3|99167.3|99183.2|99158.2|99192.3|99167.3|99162|99137|73
1655132740000|2022-06-13 15:05:40|99182.3|99157.3|99188.1|99163.1|99188.5|99163.5|99174.5|99149.5|69
1655132750000|2022-06-13 15:05:50|99187|99162|99183.4|99158.4|99192.5|99167.5|99180.8|99155.8|64
1655132760000|2022-06-13 15:06:00|99183.5|99158.5|99174.5|99149.5|99186.6|99161.6|99169.6|99144.6|56
1655132770000|2022-06-13 15:06:10|99173.9|99148.9|99176.4|99151.4|99178.2|99153.2|99165.9|99140.9|68
1655132780000|2022-06-13 15:06:20|99176.3|99151.3|99176.9|99151.9|99178.9|99153.9|99171.3|99146.3|61
1655132790000|2022-06-13 15:06:30|99176.3|99151.3|99209|99184|99211.3|99186.3|99176.1|99151.1|71
1655132800000|2022-06-13 15:06:40|99208.6|99183.6|99208.3|99183.3|99209.3|99184.3|99201.1|99176.1|55
1655132810000|2022-06-13 15:06:50|99207.9|99182.9|99199.2|99174.2|99209.7|99184.7|99196.3|99171.3|60
1655132820000|2022-06-13 15:07:00|99199.1|99174.1|99219.2|99194.2|99219.4|99194.4|99188.8|99163.8|62
1655132830000|2022-06-13 15:07:10|99218.4|99193.4|99218.2|99193.2|99223.7|99198.7|99214.8|99189.8|64
1655132840000|2022-06-13 15:07:20|99221.6|99196.6|99217.8|99192.8|99222.6|99197.6|99208.6|99183.6|67
1655132850000|2022-06-13 15:07:30|99216.7|99191.7|99204.8|99179.8|99217.4|99192.4|99203.2|99178.2|62
1655132860000|2022-06-13 15:07:40|99206.6|99181.6|99202.7|99177.7|99212.1|99187.1|99199.1|99174.1|53
1655132870000|2022-06-13 15:07:50|99203|99178|99208|99183|99209.5|99184.5|99201.5|99176.5|53
1655132880000|2022-06-13 15:08:00|99210.4|99185.4|99197.7|99172.7|99210.4|99185.4|99197.1|99172.1|52
1655132890000|2022-06-13 15:08:10|99197.8|99172.8|99197.9|99172.9|99212.3|99178|99195.5|99162.3|54
1655132900000|2022-06-13 15:08:20|99198|99173|99199.1|99174.1|99209.8|99184.8|99189|99164|49
1655132910000|2022-06-13 15:08:30|99193|99168|99194|99169|99200.6|99175.6|99188.3|99163.3|65
1655132920000|2022-06-13 15:08:40|99192.7|99167.7|99197.5|99172.5|99204.6|99179.6|99186.7|99161.7|58
1655132930000|2022-06-13 15:08:50|99198|99173|99205.8|99180.8|99208|99183|99193.9|99168.9|57
1655132940000|2022-06-13 15:09:00|99206.4|99181.4|99210.2|99185.2|99218.1|99193.1|99205.7|99180.7|62
1655132950000|2022-06-13 15:09:10|99210.6|99185.6|99217.8|99192.8|99220|99195|99209.6|99184.6|58
1655132960000|2022-06-13 15:09:20|99218|99193|99216.3|99191.3|99218.3|99193.3|99205.5|99180.5|64
1655132970000|2022-06-13 15:09:30|99216.2|99191.2|99205.8|99180.8|99216.2|99191.2|99203.4|99178.4|66
1655132980000|2022-06-13 15:09:40|99206.1|99181.1|99208.1|99183.1|99209.9|99184.9|99205.5|99180.5|45
1655132990000|2022-06-13 15:09:50|99208.5|99183.5|99232.8|99207.8|99232.8|99207.8|99208.2|99183.2|62
1655133000000|2022-06-13 15:10:00|99230.5|99205.5|99223.9|99198.9|99237.3|99212.3|99223.9|99198.9|62
1655133010000|2022-06-13 15:10:10|99223.5|99198.5|99219.2|99194.2|99224.1|99199.1|99216.7|99191.7|63
1655133020000|2022-06-13 15:10:20|99219.9|99194.9|99215.8|99190.8|99224.8|99199.8|99215.8|99190.8|64
1655133030000|2022-06-13 15:10:30|99217|99192|99235|99210|99238.3|99213.3|99211.2|99186.2|64
1655133040000|2022-06-13 15:10:40|99232|99207|99236.5|99211.5|99240.8|99215.8|99228.9|99203.9|70
1655133050000|2022-06-13 15:10:50|99236.3|99211.3|99241.1|99216.1|99242|99217|99232.7|99207.7|65
1655133060000|2022-06-13 15:11:00|99241.4|99216.4|99229.1|99204.1|99241.4|99216.4|99226|99201|61
1655133070000|2022-06-13 15:11:10|99228.8|99203.8|99211.7|99186.7|99228.8|99203.8|99210.5|99185.5|57
1655133080000|2022-06-13 15:11:20|99211.2|99186.2|99215|99190|99219.3|99194.3|99210.6|99185.6|65
1655133090000|2022-06-13 15:11:30|99212.9|99187.9|99213.9|99188.9|99217.2|99192.2|99206.2|99181.2|64
1655133100000|2022-06-13 15:11:40|99214.2|99189.2|99210.8|99185.8|99216.2|99191.2|99207.7|99182.7|55
1655133110000|2022-06-13 15:11:50|99210.4|99185.4|99206.9|99181.9|99211.1|99186.1|99206.4|99181.4|43
1655133120000|2022-06-13 15:12:00|99207.9|99182.9|99179.1|99154.1|99208.1|99183.1|99177.5|99152.5|57
1655133130000|2022-06-13 15:12:10|99179.8|99154.8|99166.4|99141.4|99179.8|99154.8|99164.5|99139.5|63
1655133140000|2022-06-13 15:12:20|99165.9|99140.9|99160.8|99135.8|99168.8|99143.8|99155.1|99130.1|59
1655133150000|2022-06-13 15:12:30|99161.6|99136.6|99166.4|99141.4|99167.5|99142.5|99157.4|99132.4|55
1655133160000|2022-06-13 15:12:40|99166.7|99141.7|99172.7|99147.7|99176.4|99151.4|99164|99139|44
1655133170000|2022-06-13 15:12:50|99172.4|99147.4|99169.4|99144.4|99175.4|99150.4|99161.8|99136.8|60
1655133180000|2022-06-13 15:13:00|99169.6|99144.6|99160.2|99135.2|99169.8|99144.8|99157.3|99132.3|56
1655133190000|2022-06-13 15:13:10|99159.3|99134.3|99145.7|99120.7|99159.3|99134.3|99143.3|99118.3|70
1655133200000|2022-06-13 15:13:20|99146.2|99121.2|99163.1|99138.1|99163.8|99138.8|99144.7|99119.7|65
1655133210000|2022-06-13 15:13:30|99161|99136|99144.8|99119.8|99165|99140|99143.1|99118.1|66
1655133220000|2022-06-13 15:13:40|99144.7|99119.7|99143.8|99118.8|99156.2|99131.2|99143.4|99118.4|56
1655133230000|2022-06-13 15:13:50|99144.1|99119.1|99142.4|99117.4|99148.9|99123.9|99140.8|99115.8|58
1655133240000|2022-06-13 15:14:00|99142.5|99117.5|99143.5|99118.5|99144.6|99119.6|99142.1|99117.1|34
1655133250000|2022-06-13 15:14:10|99142.8|99117.8|99159.1|99134.1|99160.7|99135.7|99142.6|99117.6|62
1655133260000|2022-06-13 15:14:20|99157.8|99132.8|99159.6|99134.6|99162.1|99137.1|99156.3|99131.3|57
1655133270000|2022-06-13 15:14:30|99159.8|99134.8|99159.3|99134.3|99161|99136|99158.6|99133.6|52
1655133280000|2022-06-13 15:14:40|99159|99134|99146|99121|99159.4|99134.4|99139.6|99114.6|62
1655133290000|2022-06-13 15:14:50|99145.8|99120.8|99146.6|99121.6|99147.6|99122.6|99143.6|99118.6|50
1655133300000|2022-06-13 15:15:00|99146.5|99121.5|99123.1|99098.1|99150.2|99125.2|99123.1|99098.1|66
1655133310000|2022-06-13 15:15:10|99123.3|99098.3|99130|99105|99132.3|99107.3|99114.5|99089.5|65
1655133320000|2022-06-13 15:15:20|99129.7|99104.7|99112.2|99087.2|99129.7|99104.7|99112.1|99087.1|66
1655133330000|2022-06-13 15:15:30|99112.5|99087.5|99127.2|99102.2|99127.2|99102.2|99111.4|99086.4|63
1655133340000|2022-06-13 15:15:40|99125.9|99100.9|99114.9|99089.9|99128.4|99103.4|99114.5|99089.5|65
1655133350000|2022-06-13 15:15:50|99111.4|99086.4|99095.7|99070.7|99120.7|99095.7|99089.9|99064.9|73
1655133360000|2022-06-13 15:16:00|99099|99074|99099.6|99074.6|99102.8|99077.8|99097.7|99072.7|57
1655133370000|2022-06-13 15:16:10|99099.5|99074.5|99068|99043|99099.6|99074.6|99065.1|99040.1|69
1655133380000|2022-06-13 15:16:20|99068.1|99043.1|99101.5|99076.5|99107.8|99082.8|99067.1|99042.1|70
1655133390000|2022-06-13 15:16:30|99102.2|99077.2|99083.3|99058.3|99102.2|99077.2|99081.7|99056.7|63
1655133400000|2022-06-13 15:16:40|99084.1|99059.1|99077.8|99052.8|99088.3|99063.3|99077.8|99052.8|73
1655133410000|2022-06-13 15:16:50|99078.2|99053.2|99076.4|99051.4|99078.3|99053.3|99067.3|99042.3|64
1655133420000|2022-06-13 15:17:00|99077.9|99052.9|99071|99046|99078.3|99053.3|99069.8|99044.8|68
1655133430000|2022-06-13 15:17:10|99070.9|99045.9|99068.7|99043.7|99071.9|99046.9|99046.6|99021.6|62
1655133440000|2022-06-13 15:17:20|99068.3|99043.3|99068|99043|99073.1|99048.1|99067.9|99042.9|51
1655133450000|2022-06-13 15:17:30|99067.1|99042.1|99065.7|99040.7|99074.4|99049.4|99063.4|99038.4|60
1655133460000|2022-06-13 15:17:40|99063.6|99038.6|99052.2|99027.2|99063.6|99038.6|99050.8|99025.8|63
1655133470000|2022-06-13 15:17:50|99048.5|99023.5|99035.9|99010.9|99050.5|99025.5|99033.3|99008.3|55
1655133480000|2022-06-13 15:18:00|99036.3|99011.3|99051.8|99026.8|99054.6|99029.6|99034.4|99009.4|57
1655133490000|2022-06-13 15:18:10|99051.4|99026.4|99051.5|99026.5|99059|99034|99037.4|99012.4|69
1655133500000|2022-06-13 15:18:20|99051.4|99026.4|99044.6|99019.6|99051.7|99026.7|99042.9|99017.9|70
1655133510000|2022-06-13 15:18:30|99044.3|99019.3|99059.7|99034.7|99065.7|99040.7|99044.3|99019.3|65
1655133520000|2022-06-13 15:18:40|99059.8|99034.8|99077.2|99052.2|99078.6|99053.6|99051.4|99026.4|63
1655133530000|2022-06-13 15:18:50|99077.3|99052.3|99071.7|99046.7|99081|99056|99068.7|99043.7|69
1655133540000|2022-06-13 15:19:00|99071.4|99046.4|99051.5|99026.5|99071.4|99046.4|99035.9|99010.9|75
1655133550000|2022-06-13 15:19:10|99045.7|99020.7|99049.9|99024.9|99054.5|99029.5|99033.7|99008.7|73
1655133560000|2022-06-13 15:19:20|99050.4|99025.4|99049.9|99024.9|99064.6|99039.6|99049|99024|66
1655133570000|2022-06-13 15:19:30|99049.2|99024.2|99050.1|99025.1|99069.1|99044.1|99049.2|99024.2|70
1655133580000|2022-06-13 15:19:40|99049.6|99024.6|99042.1|99017.1|99051.3|99026.3|99040.8|99015.8|57
1655133590000|2022-06-13 15:19:50|99041.2|99016.2|99043.6|99018.6|99044.9|99019.9|99040.6|99015.6|48
1655133600000|2022-06-13 15:20:00|99043.9|99018.9|99046.3|99021.3|99055|99030|99042.6|99017.6|62
1655133610000|2022-06-13 15:20:10|99046|99021|99037.5|99012.5|99046|99021|99028.1|99003.1|65
1655133620000|2022-06-13 15:20:20|99037.6|99012.6|99046.7|99021.7|99048.9|99023.9|99034|99009|66
1655133630000|2022-06-13 15:20:30|99046.5|99021.5|99038.4|99013.4|99047.7|99022.7|99034.3|99009.3|69
1655133640000|2022-06-13 15:20:40|99038.3|99013.3|99045.3|99020.3|99046|99021|99030|99005|60
1655133650000|2022-06-13 15:20:50|99044.6|99019.6|99040.4|99015.4|99047.9|99022.9|99037.9|99012.9|56
1655133660000|2022-06-13 15:21:00|99040.6|99015.6|99040.1|99015.1|99040.8|99015.8|99035|99010|56
1655133670000|2022-06-13 15:21:10|99040|99015|99049.1|99024.1|99061.9|99036.9|99039.7|99014.7|59
1655133680000|2022-06-13 15:21:20|99049.4|99024.4|99052.8|99027.8|99055|99030|99041|99016|65
1655133690000|2022-06-13 15:21:30|99054.1|99029.1|99050|99025|99054.9|99029.9|99044.9|99019.9|56
1655133700000|2022-06-13 15:21:40|99050.6|99025.6|99052.1|99027.1|99054.3|99029.3|99049|99024|46
1655133710000|2022-06-13 15:21:50|99051.6|99026.6|99054|99029|99054.8|99029.8|99051.6|99026.6|46
1655133720000|2022-06-13 15:22:00|99053.8|99028.8|99053.1|99028.1|99062.2|99037.2|99052.8|99027.8|52
1655133730000|2022-06-13 15:22:10|99053.5|99028.5|99030.9|99005.9|99053.5|99028.5|99026.9|99001.9|67
1655133740000|2022-06-13 15:22:20|99032.7|99007.7|99029|99004|99033.6|99008.6|99026.5|99001.5|68
1655133750000|2022-06-13 15:22:30|99026.4|99001.4|99034.4|99009.4|99037.2|99012.2|99010.3|98985.3|65
1655133760000|2022-06-13 15:22:40|99034.5|99009.5|99049.5|99024.5|99051.8|99026.8|99033.9|99008.9|58
1655133770000|2022-06-13 15:22:50|99049.2|99024.2|99052.5|99027.5|99052.5|99027.5|99034.8|99009.8|59
1655133780000|2022-06-13 15:23:00|99051.3|99026.3|99031.5|99006.5|99051.3|99026.3|99030.2|99005.2|65
1655133790000|2022-06-13 15:23:10|99033|99008|99040.2|99015.2|99040.2|99015.2|99032.5|99007.5|58
1655133800000|2022-06-13 15:23:20|99040|99015|99037.1|99012.1|99062.9|99028.5|99037.1|99012.1|57
1655133810000|2022-06-13 15:23:30|99037.9|99012.9|99041.5|99016.5|99043.4|99018.4|99028.5|99003.5|65
1655133820000|2022-06-13 15:23:40|99041.7|99016.7|99023.2|98998.2|99041.8|99016.8|99022|98997|66
1655133830000|2022-06-13 15:23:50|99022.5|98997.5|99019.9|98994.9|99025.2|99000.2|99019.2|98994.2|66
1655133840000|2022-06-13 15:24:00|99020.7|98995.7|99025.6|99000.6|99036.6|99011.6|99018.8|98993.8|58
1655133850000|2022-06-13 15:24:10|99023.2|98998.2|99019.3|98994.3|99023.2|98998.2|99004|98979|69
1655133860000|2022-06-13 15:24:20|99017.7|98992.7|99011.6|98986.6|99021.4|98996.4|99001.1|98976.1|73
1655133870000|2022-06-13 15:24:30|99011.9|98986.9|99002.6|98977.6|99012.6|98987.6|98999.1|98974.1|69
1655133880000|2022-06-13 15:24:40|99002.7|98977.7|98994.4|98969.4|99010.1|98985.1|98989.7|98964.7|68
1655133890000|2022-06-13 15:24:50|98994.3|98969.3|98980.9|98955.9|98996.1|98971.1|98978.6|98953.6|75
1655133900000|2022-06-13 15:25:00|98981|98956|98973.3|98948.3|98989.8|98964.8|98971|98946|79
1655133910000|2022-06-13 15:25:10|98972.8|98947.8|98945.2|98920.2|98975.6|98950.6|98942.8|98917.8|63
1655133920000|2022-06-13 15:25:20|98945.9|98920.9|98940.8|98915.8|98945.9|98920.9|98937.3|98912.3|72
1655133930000|2022-06-13 15:25:30|98941|98916|98946|98921|98954.6|98929.6|98938|98913|71
1655133940000|2022-06-13 15:25:40|98945.7|98920.7|98938.7|98913.7|98951.1|98926.1|98938.7|98913.7|67
1655133950000|2022-06-13 15:25:50|98938.8|98913.8|98938.6|98913.6|98945.4|98920.4|98938.3|98913.3|66
1655133960000|2022-06-13 15:26:00|98938|98913|98948.5|98923.5|98950.3|98925.3|98938|98913|69
1655133970000|2022-06-13 15:26:10|98948.7|98923.7|98981.9|98956.9|98984.7|98959.7|98948.7|98923.7|72
1655133980000|2022-06-13 15:26:20|98981.4|98956.4|98988.2|98963.2|98995|98970|98981.4|98956.4|69
1655133990000|2022-06-13 15:26:30|98989.4|98964.4|99008.1|98983.1|99016.4|98991.4|98988.4|98963.4|72
1655134000000|2022-06-13 15:26:40|99008.2|98983.2|99005.7|98980.7|99008.6|98983.6|99000.9|98975.9|59
1655134010000|2022-06-13 15:26:50|99005.6|98980.6|99005.2|98980.2|99007.8|98982.8|99004.5|98979.5|40
1655134020000|2022-06-13 15:27:00|99005.3|98980.3|98986.2|98961.2|99014.6|98989.6|98986.2|98961.2|66
1655134030000|2022-06-13 15:27:10|98985.8|98960.8|98989|98964|98997.5|98972.5|98985.8|98960.8|64
1655134040000|2022-06-13 15:27:20|98989.2|98964.2|98983.3|98958.3|98997.7|98972.7|98983|98958|67
1655134050000|2022-06-13 15:27:30|98982.6|98957.6|98980.2|98955.2|98983.1|98958.1|98977.2|98952.2|45
1655134060000|2022-06-13 15:27:40|98981.4|98956.4|98988.2|98963.2|98991.2|98966.2|98981.2|98956.2|46
1655134070000|2022-06-13 15:27:50|98987.9|98962.9|99003.1|98978.1|99004.3|98979.3|98986|98961|61
1655134080000|2022-06-13 15:28:00|99003.3|98978.3|98990.6|98965.6|99007.5|98982.5|98987.1|98962.1|72
1655134090000|2022-06-13 15:28:10|98991.3|98966.3|99006.9|98981.9|99014.8|98983.3|98986|98961|66
1655134100000|2022-06-13 15:28:20|99006.7|98981.7|99002.1|98977.1|99015|98990|99000.6|98975.6|68
1655134110000|2022-06-13 15:28:30|99002.2|98977.2|99001.6|98976.6|99003.1|98978.1|98998.7|98973.7|45
1655134120000|2022-06-13 15:28:40|99001.8|98976.8|99002.6|98977.6|99006.5|98981.5|98999.3|98974.3|63
1655134130000|2022-06-13 15:28:50|99003.8|98978.8|99006.1|98981.1|99013|98988|99003|98978|64
1655134140000|2022-06-13 15:29:00|99006.3|98981.3|99042.4|98992.4|99048.1|99015.6|99000.1|98975.1|75
1655134150000|2022-06-13 15:29:10|99029.7|99004.7|99031.5|99006.5|99049.8|99013.6|99024.9|98994.5|73
1655134160000|2022-06-13 15:29:20|99032.4|99007.4|99024.7|98999.7|99054.6|99013|99024.7|98989.4|79
1655134170000|2022-06-13 15:29:30|99028.9|99003.9|99020.5|98995.5|99040.8|99004.7|99012.7|98984|77
1655134180000|2022-06-13 15:29:40|99019.7|98994.7|99020.7|98995.7|99037.5|98998.7|99012.7|98978.1|72
1655134190000|2022-06-13 15:29:50|99020.9|98995.9|99039.4|98989.4|99042.4|99003.9|99016.7|98980.8|65
1655134200000|2022-06-13 15:30:00|99023|98998|99032|98982|99037|99003.5|99012|98976.4|77
1655134210000|2022-06-13 15:30:10|99032.2|98982.2|99011.4|98986.4|99034.9|98999.5|99006|98974.3|69
1655134220000|2022-06-13 15:30:20|99014.5|98989.5|99014|98989|99025.9|98992.7|99010.9|98974.3|57
1655134230000|2022-06-13 15:30:30|99013.9|98988.9|99021.2|98996.2|99027.6|98996.2|99009.5|98972.3|68
1655134240000|2022-06-13 15:30:40|99023.7|98998.7|99034.9|99009.9|99048.4|99009.9|99014.7|98982.7|74
1655134250000|2022-06-13 15:30:50|99032.5|99007.5|99037.4|98987.4|99047.3|99007.5|99018.3|98979.3|64
1655134260000|2022-06-13 15:31:00|99045.5|98995.5|99021.7|98996.7|99045.5|99002.9|99020.5|98985|74
1655134270000|2022-06-13 15:31:10|99021.5|98996.5|99025.6|99000.6|99044.2|99007.9|99021.5|98987.1|73
1655134280000|2022-06-13 15:31:20|99025.4|99000.4|99048.8|99023.8|99049.6|99024.6|99024.3|98991.6|59
1655134290000|2022-06-13 15:31:30|99050.8|99025.8|99063.8|99038.8|99065.2|99040.2|99047.6|99022.6|69
1655134300000|2022-06-13 15:31:40|99062.4|99037.4|99067.2|99042.2|99067.8|99042.8|99060.2|99035.2|66
1655134310000|2022-06-13 15:31:50|99067.1|99042.1|99071.8|99046.8|99071.8|99046.8|99062.2|99037.2|68
1655134320000|2022-06-13 15:32:00|99071.2|99046.2|99074.3|99049.3|99077.9|99052.9|99068|99043|63
1655134330000|2022-06-13 15:32:10|99074.1|99049.1|99089.3|99064.3|99097.4|99066.5|99074.1|99036.8|67
1655134340000|2022-06-13 15:32:20|99089.1|99064.1|99118.5|99068.5|99120.4|99084.1|99089.1|99054.8|67
1655134350000|2022-06-13 15:32:30|99117.8|99067.8|99148.8|99098.8|99158.2|99108.2|99105|99067.8|69
1655134360000|2022-06-13 15:32:40|99149.1|99099.1|99158.7|99133.7|99167.9|99137.2|99149.1|99099.1|74
1655134370000|2022-06-13 15:32:50|99158.9|99133.9|99163|99138|99180.7|99145.3|99155.3|99127.3|71
1655134380000|2022-06-13 15:33:00|99165.7|99140.7|99147.2|99122.2|99170.6|99140.7|99145.8|99117.4|62
1655134390000|2022-06-13 15:33:10|99146.9|99121.9|99144.1|99119.1|99150.3|99125.3|99141.1|99116.1|70
1655134400000|2022-06-13 15:33:20|99145|99120|99135.6|99110.6|99147.7|99122.7|99135.6|99110.6|59
1655134410000|2022-06-13 15:33:30|99138.4|99113.4|99159.4|99134.4|99165.3|99140|99137.5|99101.3|59
1655134420000|2022-06-13 15:33:40|99160.5|99135.5|99163.9|99138.9|99166.3|99141.3|99156.6|99131.6|60
1655134430000|2022-06-13 15:33:50|99164|99139|99129.3|99104.3|99171.6|99146.6|99129.2|99104.2|69
1655134440000|2022-06-13 15:34:00|99129.8|99104.8|99125.6|99100.6|99137.1|99112.1|99124.2|99099.2|68
1655134450000|2022-06-13 15:34:10|99125.5|99100.5|99123.4|99098.4|99145.3|99107.9|99119.9|99090.1|69
1655134460000|2022-06-13 15:34:20|99121.4|99096.4|99121.8|99096.8|99141.8|99102.2|99116.4|99082.1|74
1655134470000|2022-06-13 15:34:30|99124.2|99099.2|99112.5|99087.5|99131.5|99099.2|99112.5|99081.5|47
1655134480000|2022-06-13 15:34:40|99112.2|99087.2|99106.8|99081.8|99129|99087.2|99098.2|99060.9|69
1655134490000|2022-06-13 15:34:50|99119.7|99069.7|99109.6|99084.6|99119.7|99089.5|99100.3|99069.2|68
1655134500000|2022-06-13 15:35:00|99110|99085|99100.1|99075.1|99129.9|99086.4|99099.1|99061|70
1655134510000|2022-06-13 15:35:10|99100.6|99075.6|99083.3|99058.3|99108.8|99077.6|99083.3|99046.8|72
1655134520000|2022-06-13 15:35:20|99097.2|99047.2|99069.8|99044.8|99097.2|99058.6|99063.1|99038.1|69
1655134530000|2022-06-13 15:35:30|99070.6|99045.6|99069.1|99044.1|99094.9|99051.1|99067.9|99033.3|67
1655134540000|2022-06-13 15:35:40|99069.6|99044.6|99072.5|99022.5|99084.3|99048|99060.2|99022.2|71
1655134550000|2022-06-13 15:35:50|99072.4|99022.4|99066.8|99041.8|99080.1|99044.4|99057.3|99020.3|60
1655134560000|2022-06-13 15:36:00|99066.1|99041.1|99072.2|99047.2|99079.9|99047.2|99064.7|99027.1|61
1655134570000|2022-06-13 15:36:10|99072.5|99047.5|99092.4|99067.4|99107.4|99070.8|99072.3|99047.3|69
1655134580000|2022-06-13 15:36:20|99091.6|99066.6|99095.4|99070.4|99117.5|99077.1|99086.7|99056|76
1655134590000|2022-06-13 15:36:30|99096.7|99071.7|99102.5|99077.5|99102.9|99077.9|99091.5|99066.5|64
1655134600000|2022-06-13 15:36:40|99102.7|99077.7|99098.2|99073.2|99107|99082|99095.9|99070.9|60
1655134610000|2022-06-13 15:36:50|99097.7|99072.7|99102.4|99077.4|99103.3|99078.3|99094|99069|68
1655134620000|2022-06-13 15:37:00|99103.2|99078.2|99103.5|99078.5|99115.7|99080.4|99096.2|99065.7|57
1655134630000|2022-06-13 15:37:10|99116.1|99066.1|99113.3|99088.3|99116.1|99090.4|99099.9|99065.6|50
1655134640000|2022-06-13 15:37:20|99113.2|99088.2|99108.6|99083.6|99114.5|99089.5|99108.1|99083.1|50
1655134650000|2022-06-13 15:37:30|99109.1|99084.1|99110.1|99085.1|99113.5|99088.5|99109.1|99084.1|41
1655134660000|2022-06-13 15:37:40|99112.1|99087.1|99113.8|99088.8|99114.3|99089.3|99106.5|99081.5|44
1655134670000|2022-06-13 15:37:50|99113.7|99088.7|99106.7|99081.7|99113.7|99088.7|99106.7|99081.7|45
1655134680000|2022-06-13 15:38:00|99108.5|99083.5|99101|99076|99111.4|99086.4|99098.1|99073.1|52
1655134690000|2022-06-13 15:38:10|99100|99075|99095.5|99070.5|99101.9|99076.9|99092|99067|61
1655134700000|2022-06-13 15:38:20|99094.3|99069.3|99086.8|99061.8|99094.3|99069.3|99084.9|99059.9|63
1655134710000|2022-06-13 15:38:30|99086.9|99061.9|99089.8|99064.8|99093|99068|99085.2|99060.2|60
1655134720000|2022-06-13 15:38:40|99090.3|99065.3|99095.4|99070.4|99098.1|99073.1|99090.2|99065.2|57
1655134730000|2022-06-13 15:38:50|99095.2|99070.2|99089.2|99064.2|99095.2|99070.2|99084.5|99059.5|60
1655134740000|2022-06-13 15:39:00|99089.9|99064.9|99084|99059|99090|99065|99081.9|99056.9|59
1655134750000|2022-06-13 15:39:10|99083.9|99058.9|99086.1|99061.1|99086.5|99061.5|99081.5|99056.5|47
1655134760000|2022-06-13 15:39:20|99086.2|99061.2|99088.8|99063.8|99088.8|99063.8|99080.5|99055.5|70
1655134770000|2022-06-13 15:39:30|99088.7|99063.7|99078.2|99053.2|99099.9|99063.7|99067.5|99033.6|69
1655134780000|2022-06-13 15:39:40|99078.8|99053.8|99083|99058|99084.4|99059.4|99073.3|99048.3|66
1655134790000|2022-06-13 15:39:50|99084.9|99059.9|99059.2|99034.2|99090.2|99060.1|99059.2|99028.2|69
1655134800000|2022-06-13 15:40:00|99076.6|99026.6|99061.9|99036.9|99077|99052|99059.4|99026.6|66
1655134810000|2022-06-13 15:40:10|99060.9|99035.9|99054.6|99029.6|99063.9|99038.9|99054.3|99029.3|59
1655134820000|2022-06-13 15:40:20|99054.1|99029.1|99071.6|99046.6|99075.2|99050.2|99054.1|99029.1|64
1655134830000|2022-06-13 15:40:30|99071.3|99046.3|99068.7|99043.7|99071.6|99046.6|99060.4|99035.4|74
1655134840000|2022-06-13 15:40:40|99063.9|99038.9|99058|99033|99077.3|99040.6|99056.6|99021|68
1655134850000|2022-06-13 15:40:50|99058.4|99033.4|99046.2|99021.2|99058.8|99033.8|99045.7|99020.7|58
1655134860000|2022-06-13 15:41:00|99046|99021|99055.7|99030.7|99058.8|99033.8|99045.4|99020.4|53
1655134870000|2022-06-13 15:41:10|99055.9|99030.9|99047.6|99022.6|99057.2|99032.2|99041.5|99016.5|60
1655134880000|2022-06-13 15:41:20|99047.7|99022.7|99060|99035|99061.7|99036.7|99046.9|99021.9|62
1655134890000|2022-06-13 15:41:30|99059.7|99034.7|99036.9|99011.9|99065|99036|99036.9|99011.6|71
1655134900000|2022-06-13 15:41:40|99035.4|99010.4|99027.7|99002.7|99051.7|99024.6|99025.6|98992.2|77
1655134910000|2022-06-13 15:41:50|99027.5|99002.5|99064.4|99014.4|99064.4|99019.6|99027.4|98992.4|75
1655134920000|2022-06-13 15:42:00|99064|99014|99077.4|99052.4|99093.5|99057.1|99058.3|99008.3|75
1655134930000|2022-06-13 15:42:10|99093|99043|99058.3|99033.3|99094|99061.1|99057.3|99023.1|74
1655134940000|2022-06-13 15:42:20|99072.1|99022.1|99058|99008|99074.8|99031.2|99053.9|99004.1|69
1655134950000|2022-06-13 15:42:30|99056.9|99006.9|98996.3|98971.3|99056.9|99019.5|98996.3|98959.2|75
1655134960000|2022-06-13 15:42:40|98993.8|98968.8|98969.6|98919.6|99011.3|98971.7|98959.6|98919.6|72
1655134970000|2022-06-13 15:42:50|98970.8|98920.8|98981.7|98931.7|98981.7|98937.8|98937.4|98887.4|79
1655134980000|2022-06-13 15:43:00|98984.8|98934.8|98986.4|98936.4|98997.5|98947.5|98978.2|98928.2|74
1655134990000|2022-06-13 15:43:10|98987.8|98937.8|98989.8|98939.8|99018.4|98970.9|98986.7|98937.8|77
1655135000000|2022-06-13 15:43:20|98975.7|98950.7|98976.7|98926.7|99028|98952.7|98975.7|98889|66
1655135010000|2022-06-13 15:43:30|98977|98927|98985.4|98935.4|99037.7|98943.1|98973.7|98910.8|72
1655135020000|2022-06-13 15:43:40|98990.6|98940.6|98994.4|98944.4|98999.7|98949.7|98988|98938|49
1655135030000|2022-06-13 15:43:50|98996.1|98946.1|98980.3|98930.3|98999|98955.3|98979.5|98929.5|73
1655135040000|2022-06-13 15:44:00|98980.4|98930.4|98983.7|98933.7|98988.4|98938.4|98979.8|98929.8|66
1655135050000|2022-06-13 15:44:10|98983.8|98933.8|98978.4|98928.4|98984.6|98944.3|98964.9|98924.2|62
1655135060000|2022-06-13 15:44:20|98972.7|98922.7|98979|98929|98984.7|98939.8|98956.5|98919.6|71
1655135070000|2022-06-13 15:44:30|98978.1|98928.1|98983.5|98933.5|98986.2|98949.2|98960|98924.6|67
1655135080000|2022-06-13 15:44:40|98982.5|98932.5|98978.5|98953.5|98993.6|98954|98968.1|98925.3|65
1655135090000|2022-06-13 15:44:50|98977.5|98952.5|98997.4|98947.4|98997.8|98961.1|98977.5|98935.9|61
1655135100000|2022-06-13 15:45:00|98996.1|98946.1|98974.7|98924.7|98996.3|98954.4|98971.7|98921.7|76
1655135110000|2022-06-13 15:45:10|98973.8|98923.8|98988|98938|98989.6|98939.6|98969.9|98919.9|63
1655135120000|2022-06-13 15:45:20|98989.1|98939.1|98992.6|98942.6|99000.4|98963.5|98979.3|98931.9|70
1655135130000|2022-06-13 15:45:30|98991.7|98941.7|98993.8|98943.8|98998|98959.5|98977|98939.5|60
1655135140000|2022-06-13 15:45:40|98990.5|98940.5|98983.8|98958.8|98996.1|98958.8|98975.1|98936.8|71
1655135150000|2022-06-13 15:45:50|98993.6|98943.6|98992.7|98942.7|99000|98961.4|98978.3|98942.2|53
1655135160000|2022-06-13 15:46:00|98991.4|98941.4|98996.4|98946.4|98999|98954.5|98978.7|98936.3|70
1655135170000|2022-06-13 15:46:10|98995.7|98945.7|98987.4|98937.4|98996.4|98956.2|98973.4|98933.3|65
1655135180000|2022-06-13 15:46:20|98987.6|98937.6|98993|98943|98996.6|98959.9|98976.1|98933.5|67
1655135190000|2022-06-13 15:46:30|98993.9|98943.9|98983|98958|99002.6|98961.9|98980|98943.2|70
1655135200000|2022-06-13 15:46:40|98984|98959|98993.4|98943.4|98998.1|98959|98976.5|98937.1|68
1655135210000|2022-06-13 15:46:50|98994.1|98944.1|98994.9|98944.9|99003.2|98959.6|98977.6|98941.5|54
1655135220000|2022-06-13 15:47:00|98994.8|98944.8|98993.4|98943.4|99000|98962.1|98987.1|98938.7|53
1655135230000|2022-06-13 15:47:10|98994.2|98944.2|98990.2|98940.2|98996.1|98953.2|98975.5|98936|55
1655135240000|2022-06-13 15:47:20|98990.4|98940.4|98989|98939|98991|98941|98987.3|98937.3|58
1655135250000|2022-06-13 15:47:30|98988.9|98938.9|98991|98941|98996.2|98951.6|98974.4|98937.7|67
1655135260000|2022-06-13 15:47:40|98991.5|98941.5|98984.7|98934.7|98995.5|98945.5|98984.3|98934.3|62
1655135270000|2022-06-13 15:47:50|98985.5|98935.5|98982.2|98932.2|98986.8|98936.8|98980.5|98930.5|49
1655135280000|2022-06-13 15:48:00|98981.6|98931.6|98979.5|98929.5|98984.8|98934.8|98978.5|98928.5|60
1655135290000|2022-06-13 15:48:10|98978.8|98928.8|98995.8|98945.8|99000.4|98950.4|98978|98928|68
1655135300000|2022-06-13 15:48:20|98995.7|98945.7|98995.1|98970.1|99008.9|98970.7|98980.1|98942.1|67
1655135310000|2022-06-13 15:48:30|98994.1|98969.1|98996.6|98946.6|99016.1|98969.8|98993.1|98943.1|64
1655135320000|2022-06-13 15:48:40|98997.9|98947.9|98990.3|98940.3|98998.5|98948.5|98988.2|98938.2|63
1655135330000|2022-06-13 15:48:50|98990.5|98940.5|98988.8|98938.8|98999.4|98953.8|98978.2|98928.2|72
1655135340000|2022-06-13 15:49:00|98988.5|98938.5|98973.5|98923.5|98990.2|98955|98958.2|98919|72
1655135350000|2022-06-13 15:49:10|98973.9|98923.9|98964.9|98914.9|98978.6|98928.6|98964.7|98914.7|55
1655135360000|2022-06-13 15:49:20|98965|98915|98950.8|98900.8|98965.4|98915.4|98950.8|98900.8|62
1655135370000|2022-06-13 15:49:30|98951.7|98901.7|98940.7|98890.7|98955.7|98905.7|98939.2|98889.2|63
1655135380000|2022-06-13 15:49:40|98940.2|98890.2|98939.4|98889.4|98954.3|98904.3|98935.3|98885.3|67
1655135390000|2022-06-13 15:49:50|98938.3|98888.3|98933.3|98883.3|98943.8|98893.8|98931.7|98881.7|54
1655135400000|2022-06-13 15:50:00|98932.3|98882.3|98928.1|98878.1|98944.3|98896|98914.4|98878.1|66
1655135410000|2022-06-13 15:50:10|98928|98878|98919.4|98894.4|98930.4|98894.5|98913.4|98874.8|60
1655135420000|2022-06-13 15:50:20|98919.7|98894.7|98923.6|98898.6|98931.9|98899.2|98911.6|98873.5|69
1655135430000|2022-06-13 15:50:30|98923|98898|98937|98912|98945.3|98912|98922.9|98894.3|58
1655135440000|2022-06-13 15:50:40|98936.6|98911.6|98947.3|98922.3|98964.5|98927.8|98933.8|98905.8|71
1655135450000|2022-06-13 15:50:50|98945.2|98920.2|98933.1|98908.1|98956.3|98922.6|98926.7|98886.5|69
1655135460000|2022-06-13 15:51:00|98933.3|98908.3|98951.2|98926.2|98967.7|98926.9|98931.4|98900.6|64
1655135470000|2022-06-13 15:51:10|98950.8|98925.8|98958.7|98933.7|98976.8|98939.9|98950.7|98925.7|75
1655135480000|2022-06-13 15:51:20|98963.1|98938.1|98959.6|98934.6|98964.4|98939.4|98955.9|98930.9|73
1655135490000|2022-06-13 15:51:30|98959|98934|98994.5|98969.5|98999.9|98974.9|98959|98934|80
1655135500000|2022-06-13 15:51:40|98994.4|98969.4|98995|98970|99000.6|98970.2|98985|98946.6|61
1655135510000|2022-06-13 15:51:50|98995.1|98970.1|98988.7|98963.7|98996.4|98971.4|98983.9|98958.9|68
1655135520000|2022-06-13 15:52:00|98990.7|98965.7|98997.2|98972.2|99001.3|98976.3|98987.1|98962.1|66
1655135530000|2022-06-13 15:52:10|98997.4|98972.4|99013.8|98988.8|99014.2|98989.2|98996.9|98971.9|50
1655135540000|2022-06-13 15:52:20|99014.1|98989.1|99019|98994|99024.9|98999.9|99013.8|98988.8|58
1655135550000|2022-06-13 15:52:30|99020.8|98995.8|99064.4|99039.4|99069.1|99044.1|99014.2|98989.2|62
1655135560000|2022-06-13 15:52:40|99065.7|99040.7|99039.9|99014.9|99070.4|99045.4|99020.3|98995.3|74
1655135570000|2022-06-13 15:52:50|99042.9|99017.9|99040|99015|99043.9|99018.9|99030.8|99005.8|75
1655135580000|2022-06-13 15:53:00|99039.6|99014.6|99044.3|99019.3|99045.2|99020.2|99030.4|99005.4|67
1655135590000|2022-06-13 15:53:10|99045.8|99020.8|99037.5|99012.5|99046.3|99021.3|99030.6|99005.6|60
1655135600000|2022-06-13 15:53:20|99037.3|99012.3|99035|99010|99037.8|99012.8|99029.2|99004.2|55
1655135610000|2022-06-13 15:53:30|99035.5|99010.5|99032.1|99007.1|99038.1|99013.1|99031.5|99006.5|67
1655135620000|2022-06-13 15:53:40|99034.9|99009.9|99033.6|99008.6|99039|99014|99030.5|99005.5|65
1655135630000|2022-06-13 15:53:50|99032.5|99007.5|99035.7|99010.7|99038.4|99013.4|99027.9|99002.9|70
1655135640000|2022-06-13 15:54:00|99036.6|99011.6|99037.4|99012.4|99039.7|99014.7|99031.7|99006.7|66
1655135650000|2022-06-13 15:54:10|99036.7|99011.7|99033.5|99008.5|99039|99014|99031.1|99006.1|57
1655135660000|2022-06-13 15:54:20|99032.6|99007.6|99027.6|99002.6|99035.1|99010.1|99024.9|98999.9|68
1655135670000|2022-06-13 15:54:30|99028|99003|99031.8|99006.8|99033.3|99008.3|99022.2|98997.2|74
1655135680000|2022-06-13 15:54:40|99032.3|99007.3|99033.5|99008.5|99036.7|99011.7|99028.4|99003.4|68
1655135690000|2022-06-13 15:54:50|99033.9|99008.9|99031.8|99006.8|99036.1|99011.1|99028|99003|65
1655135700000|2022-06-13 15:55:00|99031.5|99006.5|99024.9|98999.9|99032.6|99007.6|99018.8|98993.8|76
1655135710000|2022-06-13 15:55:10|99025.8|99000.8|98990.7|98965.7|99027.7|99002.7|98989.6|98964.6|75
1655135720000|2022-06-13 15:55:20|98991.4|98966.4|98953.5|98928.5|98991.4|98966.4|98947.7|98922.7|75
1655135730000|2022-06-13 15:55:30|98951.4|98926.4|98938.9|98913.9|98953.8|98928.8|98934.5|98909.5|76
1655135740000|2022-06-13 15:55:40|98938.8|98913.8|98944.6|98919.6|98952.2|98920.2|98935.8|98902.2|66
1655135750000|2022-06-13 15:55:50|98943.6|98918.6|98940.7|98915.7|98948|98923|98938|98913|63
1655135760000|2022-06-13 15:56:00|98940.1|98915.1|98939.3|98914.3|98943.4|98918.4|98937.1|98912.1|60
1655135770000|2022-06-13 15:56:10|98939.1|98914.1|98935.6|98910.6|98944|98919|98935.1|98910.1|47
1655135780000|2022-06-13 15:56:20|98935.7|98910.7|98936.1|98911.1|98941.6|98916.6|98928.4|98903.4|64
1655135790000|2022-06-13 15:56:30|98938|98913|98934.3|98909.3|98945.3|98914.2|98928.1|98895.3|62
1655135800000|2022-06-13 15:56:40|98933.6|98908.6|98938.8|98913.8|98938.8|98913.8|98926.9|98901.9|68
1655135810000|2022-06-13 15:56:50|98942.1|98917.1|98928.8|98903.8|98943.9|98917.1|98925.4|98893.9|65
1655135820000|2022-06-13 15:57:00|98928.9|98903.9|98932.4|98907.4|98951.1|98915.7|98927|98899.4|68
1655135830000|2022-06-13 15:57:10|98929.8|98904.8|98914.7|98889.7|98929.8|98904.8|98914.2|98889.2|68
1655135840000|2022-06-13 15:57:20|98913.1|98888.1|98922.7|98897.7|98922.9|98897.9|98913.1|98888.1|47
1655135850000|2022-06-13 15:57:30|98922.5|98897.5|98930.4|98905.4|98939.4|98914.4|98922.2|98897.2|47
1655135860000|2022-06-13 15:57:40|98932.2|98907.2|98950|98925|98955.7|98930.7|98929.8|98904.8|64
1655135870000|2022-06-13 15:57:50|98949.8|98924.8|98979.5|98929.5|98980|98935.3|98948|98914.2|64
1655135880000|2022-06-13 15:58:00|98967.6|98942.6|98949.1|98924.1|98969.5|98944.5|98947.8|98913.2|78
1655135890000|2022-06-13 15:58:10|98949.7|98924.7|98946.2|98921.2|98959.3|98934.3|98945.3|98905.5|66
1655135900000|2022-06-13 15:58:20|98945.1|98920.1|98941|98916|98948|98923|98940.4|98915.4|71
1655135910000|2022-06-13 15:58:30|98941.3|98916.3|98939.8|98914.8|98942.9|98917.9|98938.8|98913.8|53
1655135920000|2022-06-13 15:58:40|98940.1|98915.1|98930.9|98905.9|98944.1|98919.1|98930.3|98905.3|68
1655135930000|2022-06-13 15:58:50|98929.6|98904.6|98925.9|98900.9|98944.4|98919.4|98925.9|98900.9|59
1655135940000|2022-06-13 15:59:00|98923.7|98898.7|98920.2|98895.2|98927.2|98902.2|98919|98894|66
1655135950000|2022-06-13 15:59:10|98919.6|98894.6|98929.3|98904.3|98934.4|98909.4|98919.2|98894.2|64
1655135960000|2022-06-13 15:59:20|98931.4|98906.4|98917.9|98892.9|98931.7|98906.7|98916.1|98891.1|63
1655135970000|2022-06-13 15:59:30|98917.4|98892.4|98912.3|98887.3|98919.3|98894.3|98911.1|98886.1|55
1655135980000|2022-06-13 15:59:40|98913.9|98888.9|98922|98897|98922.9|98897.9|98912.3|98887.3|55
1655135990000|2022-06-13 15:59:50|98922.3|98897.3|98923.3|98898.3|98931.3|98906.3|98920.6|98895.6|52
1655136000000|2022-06-13 16:00:00|98921.3|98896.3|98920.2|98895.2|98924|98899|98907.4|98882.4|62
1655136010000|2022-06-13 16:00:10|98920.4|98895.4|98921.1|98896.1|98923.4|98898.4|98917.5|98892.5|71
1655136020000|2022-06-13 16:00:20|98921|98896|98933|98908|98950.6|98925.6|98920.6|98895.6|70
1655136030000|2022-06-13 16:00:30|98932.1|98907.1|98931.8|98906.8|98934.2|98909.2|98925.4|98900.4|50
1655136040000|2022-06-13 16:00:40|98931|98906|98933.7|98908.7|98940.7|98915.7|98929.1|98904.1|64
1655136050000|2022-06-13 16:00:50|98934.5|98909.5|98932.1|98907.1|98942.3|98917.3|98931.2|98906.2|69
1655136060000|2022-06-13 16:01:00|98932.3|98907.3|98927.5|98902.5|98933|98908|98925|98900|63
1655136070000|2022-06-13 16:01:10|98926.8|98901.8|98936.5|98911.5|98945.8|98920.8|98926.8|98901.8|66
1655136080000|2022-06-13 16:01:20|98936.9|98911.9|98927|98902|98937.5|98912.5|98924|98899|67
1655136090000|2022-06-13 16:01:30|98927.4|98902.4|98940.3|98915.3|98946.8|98921.8|98926.8|98901.8|72
1655136100000|2022-06-13 16:01:40|98939.5|98914.5|98922.9|98897.9|98942.2|98917.2|98922.3|98897.3|64
1655136110000|2022-06-13 16:01:50|98923.1|98898.1|98924.1|98899.1|98928.1|98903.1|98921.6|98896.6|60
1655136120000|2022-06-13 16:02:00|98923.1|98898.1|98916.3|98891.3|98923.1|98898.1|98915.3|98890.3|65
1655136130000|2022-06-13 16:02:10|98915.5|98890.5|98901.7|98876.7|98915.5|98890.5|98898.2|98873.2|67
1655136140000|2022-06-13 16:02:20|98900.3|98875.3|98887.8|98862.8|98901.7|98876.7|98878.9|98853.9|79
1655136150000|2022-06-13 16:02:30|98889.6|98864.6|98884.5|98859.5|98891.2|98866.2|98882.9|98857.9|71
1655136160000|2022-06-13 16:02:40|98886.5|98861.5|98887.1|98862.1|98894|98869|98884.6|98859.6|75
1655136170000|2022-06-13 16:02:50|98887.4|98862.4|98896.3|98871.3|98902.1|98877.1|98884.7|98859.7|71
1655136180000|2022-06-13 16:03:00|98896.2|98871.2|98920.8|98895.8|98928.9|98903.9|98893|98868|78
1655136190000|2022-06-13 16:03:10|98920.6|98895.6|98904.2|98879.2|98920.6|98895.6|98904.2|98879.2|74
1655136200000|2022-06-13 16:03:20|98903.8|98878.8|98931.8|98906.8|98939.3|98914.3|98901.6|98876.6|75
1655136210000|2022-06-13 16:03:30|98934.3|98909.3|98928.5|98903.5|98934.3|98909.3|98923.5|98898.5|64
1655136220000|2022-06-13 16:03:40|98929.8|98904.8|98931.4|98906.4|98936.9|98911.9|98923.7|98898.7|65
1655136230000|2022-06-13 16:03:50|98931.5|98906.5|98933.3|98908.3|98947.4|98910.1|98915.8|98890.8|72
1655136240000|2022-06-13 16:04:00|98932.6|98907.6|98930.1|98905.1|98933.8|98908.8|98929.2|98904.2|46
1655136250000|2022-06-13 16:04:10|98929.9|98904.9|98930.5|98905.5|98931.8|98906.8|98927.9|98902.9|55
1655136260000|2022-06-13 16:04:20|98930.8|98905.8|98928.1|98903.1|98930.8|98905.8|98927.3|98902.3|37
1655136270000|2022-06-13 16:04:30|98928|98903|98906.9|98881.9|98928.1|98903.1|98906.9|98881.9|52
1655136280000|2022-06-13 16:04:40|98904.6|98879.6|98914.9|98889.9|98915.3|98890.3|98903.5|98878.5|74
1655136290000|2022-06-13 16:04:50|98915.3|98890.3|98915.8|98890.8|98921.8|98896.8|98907.8|98882.8|69
1655136300000|2022-06-13 16:05:00|98915.6|98890.6|98911.8|98886.8|98916.4|98891.4|98904.9|98879.9|70
1655136310000|2022-06-13 16:05:10|98915.7|98890.7|98922.2|98897.2|98922.7|98897.7|98913.8|98888.8|61
1655136320000|2022-06-13 16:05:20|98922.1|98897.1|98916.8|98891.8|98922.6|98897.6|98912.2|98887.2|59
1655136330000|2022-06-13 16:05:30|98917.1|98892.1|98923.5|98898.5|98938|98901.4|98916.9|98887.6|54
1655136340000|2022-06-13 16:05:40|98919.3|98894.3|98913|98888|98919.3|98894.3|98911.1|98886.1|53
1655136350000|2022-06-13 16:05:50|98913.1|98888.1|98912.9|98887.9|98915.4|98890.4|98911.7|98886.7|43
1655136360000|2022-06-13 16:06:00|98911.9|98886.9|98918.3|98893.3|98920.1|98895.1|98911.9|98886.9|63
1655136370000|2022-06-13 16:06:10|98918.6|98893.6|98923|98898|98924.9|98899.9|98912.2|98887.2|71
1655136380000|2022-06-13 16:06:20|98922.9|98897.9|98929.4|98904.4|98930.5|98905.5|98922.4|98897.4|52
1655136390000|2022-06-13 16:06:30|98929.5|98904.5|98927.7|98902.7|98931.2|98906.2|98924|98899|60
1655136400000|2022-06-13 16:06:40|98927.4|98902.4|98927.2|98902.2|98928.8|98903.8|98926.6|98901.6|53
1655136410000|2022-06-13 16:06:50|98927.6|98902.6|98912.6|98887.6|98927.6|98902.6|98910.1|98885.1|63
1655136420000|2022-06-13 16:07:00|98912.7|98887.7|98919.9|98894.9|98921|98896|98904.2|98879.2|60
1655136430000|2022-06-13 16:07:10|98920|98895|98922.2|98897.2|98922.8|98897.8|98917.7|98892.7|53
1655136440000|2022-06-13 16:07:20|98922.5|98897.5|98932.5|98907.5|98932.7|98907.7|98919.9|98894.9|55
1655136450000|2022-06-13 16:07:30|98933.3|98908.3|98924.5|98899.5|98935.8|98910.8|98923.9|98898.9|58
1655136460000|2022-06-13 16:07:40|98924.3|98899.3|98917.9|98892.9|98929.5|98904.5|98917.9|98892.9|64
1655136470000|2022-06-13 16:07:50|98918.8|98893.8|98938.3|98913.3|98938.3|98913.3|98918.8|98893.8|68
1655136480000|2022-06-13 16:08:00|98937.7|98912.7|98912.3|98887.3|98943.2|98918.2|98906.2|98881.2|61
1655136490000|2022-06-13 16:08:10|98912.2|98887.2|98905.3|98880.3|98915.1|98890.1|98903.5|98878.5|57
1655136500000|2022-06-13 16:08:20|98905.4|98880.4|98906.4|98881.4|98909.8|98884.8|98901.7|98876.7|67
1655136510000|2022-06-13 16:08:30|98907.5|98882.5|98918.9|98893.9|98919.7|98894.7|98905.3|98880.3|68
1655136520000|2022-06-13 16:08:40|98918.6|98893.6|98923.2|98898.2|98926.1|98901.1|98911.8|98886.8|62
1655136530000|2022-06-13 16:08:50|98922.9|98897.9|98916.4|98891.4|98922.9|98897.9|98915.8|98890.8|59
1655136540000|2022-06-13 16:09:00|98916.5|98891.5|98905.4|98880.4|98917.4|98892.4|98903.6|98878.6|65
1655136550000|2022-06-13 16:09:10|98905.7|98880.7|98897.8|98872.8|98907.5|98882.5|98895.6|98870.6|63
1655136560000|2022-06-13 16:09:20|98899.1|98874.1|98906|98881|98910.6|98885.6|98898.8|98873.8|58
1655136570000|2022-06-13 16:09:30|98905.8|98880.8|98894.7|98869.7|98906.9|98881.9|98885.9|98860.9|63
1655136580000|2022-06-13 16:09:40|98895.3|98870.3|98889|98864|98896.6|98871.6|98884.3|98859.3|64
1655136590000|2022-06-13 16:09:50|98889.2|98864.2|98889.7|98864.7|98889.9|98864.9|98885.6|98860.6|46
1655136600000|2022-06-13 16:10:00|98889.4|98864.4|98893.1|98868.1|98899.2|98874.2|98889.3|98864.3|70
1655136610000|2022-06-13 16:10:10|98891.4|98866.4|98891.3|98866.3|98897.3|98872.3|98890.4|98865.4|55
1655136620000|2022-06-13 16:10:20|98891.5|98866.5|98885.2|98860.2|98891.5|98866.5|98885.2|98860.2|62
1655136630000|2022-06-13 16:10:30|98885.1|98860.1|98876.5|98851.5|98885.1|98860.1|98868.9|98843.9|58
1655136640000|2022-06-13 16:10:40|98873.9|98848.9|98865.8|98840.8|98884.4|98848.9|98861.2|98834.2|51
1655136650000|2022-06-13 16:10:50|98866.1|98841.1|98859|98834|98867|98842|98858.4|98833.4|59
1655136660000|2022-06-13 16:11:00|98861.2|98836.2|98833.9|98808.9|98862.2|98837.2|98833.7|98808.7|69
1655136670000|2022-06-13 16:11:10|98834.4|98809.4|98845.2|98820.2|98845.2|98820.2|98827.7|98802.7|70
1655136680000|2022-06-13 16:11:20|98845|98820|98832.6|98807.6|98845.8|98820.8|98830.9|98805.9|67
1655136690000|2022-06-13 16:11:30|98834.1|98809.1|98839.9|98814.9|98845.1|98820.1|98834.1|98809.1|55
1655136700000|2022-06-13 16:11:40|98840.9|98815.9|98840.8|98815.8|98844.4|98819.4|98836|98811|52
1655136710000|2022-06-13 16:11:50|98841.2|98816.2|98840.9|98815.9|98842.6|98817.6|98837.1|98812.1|50
1655136720000|2022-06-13 16:12:00|98840.8|98815.8|98837.5|98812.5|98843.6|98818.6|98837.5|98812.5|45
1655136730000|2022-06-13 16:12:10|98838.3|98813.3|98842.5|98817.5|98843.9|98818.9|98838.2|98813.2|62
1655136740000|2022-06-13 16:12:20|98842.8|98817.8|98836.5|98811.5|98843.2|98818.2|98834.1|98809.1|50
1655136750000|2022-06-13 16:12:30|98836.2|98811.2|98841|98816|98842.8|98817.8|98835.3|98810.3|41
1655136760000|2022-06-13 16:12:40|98841.7|98816.7|98835.3|98810.3|98842.4|98817.4|98832.7|98807.7|66
1655136770000|2022-06-13 16:12:50|98834.8|98809.8|98818|98793|98835.1|98810.1|98812.7|98787.7|74
1655136780000|2022-06-13 16:13:00|98816|98791|98806.9|98781.9|98821.7|98796.7|98806.4|98781.4|66
1655136790000|2022-06-13 16:13:10|98807|98782|98800.7|98775.7|98807.2|98782.2|98795.5|98770.5|74
1655136800000|2022-06-13 16:13:20|98802.1|98777.1|98797.3|98772.3|98804.5|98779.5|98792.8|98767.8|69
1655136810000|2022-06-13 16:13:30|98796.7|98771.7|98804.3|98779.3|98805.5|98780.5|98794.8|98769.8|59
1655136820000|2022-06-13 16:13:40|98804.9|98779.9|98806.9|98781.9|98810.1|98785.1|98804.2|98779.2|48
1655136830000|2022-06-13 16:13:50|98806.7|98781.7|98799.5|98774.5|98806.8|98781.8|98793.8|98768.8|57
1655136840000|2022-06-13 16:14:00|98799.6|98774.6|98803.4|98778.4|98809.7|98784.7|98799.6|98774.6|65
1655136850000|2022-06-13 16:14:10|98803.2|98778.2|98799|98774|98806.2|98781.2|98795.5|98770.5|65
1655136860000|2022-06-13 16:14:20|98798.5|98773.5|98788.2|98763.2|98798.5|98773.5|98786.8|98761.8|64
1655136870000|2022-06-13 16:14:30|98789.2|98764.2|98794.7|98769.7|98802|98777|98788.8|98763.8|57
1655136880000|2022-06-13 16:14:40|98794.1|98769.1|98779.7|98754.7|98794.1|98769.1|98777.4|98752.4|65
1655136890000|2022-06-13 16:14:50|98779.3|98754.3|98779.1|98754.1|98781.2|98756.2|98776.9|98751.9|62
1655136900000|2022-06-13 16:15:00|98779.5|98754.5|98767.4|98742.4|98779.5|98754.5|98765.9|98740.9|70
1655136910000|2022-06-13 16:15:10|98767.3|98742.3|98747.8|98722.8|98778.9|98753.9|98733.3|98708.3|77
1655136920000|2022-06-13 16:15:20|98752.1|98727.1|98760|98735|98767.2|98738.8|98749.4|98714.3|68
1655136930000|2022-06-13 16:15:30|98759.8|98734.8|98755.4|98730.4|98762.7|98737.7|98754.4|98729.4|52
1655136940000|2022-06-13 16:15:40|98755.5|98730.5|98745.9|98720.9|98756.8|98731.8|98744.4|98719.4|48
1655136950000|2022-06-13 16:15:50|98744.5|98719.5|98753.6|98728.6|98753.6|98728.6|98742.8|98717.8|61
1655136960000|2022-06-13 16:16:00|98754.4|98729.4|98754.3|98729.3|98756|98731|98746.4|98721.4|53
1655136970000|2022-06-13 16:16:10|98754.1|98729.1|98756.4|98731.4|98757.4|98732.4|98750|98725|51
1655136980000|2022-06-13 16:16:20|98757.9|98732.9|98764|98739|98765.1|98740.1|98754.5|98729.5|52
1655136990000|2022-06-13 16:16:30|98763.8|98738.8|98766.7|98741.7|98768.4|98743.4|98759.2|98734.2|50
1655137000000|2022-06-13 16:16:40|98767.2|98742.2|98779.6|98754.6|98799.4|98774.4|98765.8|98740.8|66
1655137010000|2022-06-13 16:16:50|98778.5|98753.5|98783.2|98758.2|98784|98759|98775.7|98750.7|61
1655137020000|2022-06-13 16:17:00|98783.1|98758.1|98794.6|98769.6|98799.6|98774.6|98781.8|98756.8|57
1655137030000|2022-06-13 16:17:10|98793.5|98768.5|98801.6|98776.6|98805.7|98780.7|98792.7|98767.7|61
1655137040000|2022-06-13 16:17:20|98802.1|98777.1|98788.3|98763.3|98802.7|98777.7|98786.8|98761.8|54
1655137050000|2022-06-13 16:17:30|98787.7|98762.7|98794.2|98769.2|98794.8|98769.8|98786.2|98761.2|61
1655137060000|2022-06-13 16:17:40|98792.1|98767.1|98788.4|98763.4|98798.9|98773.9|98788.3|98763.3|67
1655137070000|2022-06-13 16:17:50|98787.9|98762.9|98801.8|98776.8|98802.9|98777.9|98784|98759|65
1655137080000|2022-06-13 16:18:00|98802.9|98777.9|98821.6|98796.6|98821.6|98796.6|98801.8|98776.8|62
1655137090000|2022-06-13 16:18:10|98822|98797|98815.6|98790.6|98822.5|98797.5|98815|98790|50
1655137100000|2022-06-13 16:18:20|98816|98791|98817|98792|98820|98795|98815.5|98790.5|48
1655137110000|2022-06-13 16:18:30|98818.5|98793.5|98821.7|98796.7|98826.7|98801.7|98818|98793|57
1655137120000|2022-06-13 16:18:40|98822.2|98797.2|98819.7|98794.7|98825|98800|98819.7|98794.7|40
1655137130000|2022-06-13 16:18:50|98820.6|98795.6|98817.6|98792.6|98820.8|98795.8|98812.2|98787.2|57
1655137140000|2022-06-13 16:19:00|98817.9|98792.9|98811.6|98786.6|98817.9|98792.9|98806.3|98781.3|56
1655137150000|2022-06-13 16:19:10|98810.6|98785.6|98812.8|98787.8|98816.5|98791.5|98810.6|98785.6|48
1655137160000|2022-06-13 16:19:20|98813.4|98788.4|98809.2|98784.2|98813.5|98788.5|98808.3|98783.3|35
1655137170000|2022-06-13 16:19:30|98808.9|98783.9|98819.1|98794.1|98819.1|98794.1|98808.5|98783.5|44
1655137180000|2022-06-13 16:19:40|98818.8|98793.8|98805.4|98780.4|98820.2|98795.2|98801.8|98776.8|55
1655137190000|2022-06-13 16:19:50|98806.1|98781.1|98814.4|98789.4|98824.5|98799.5|98806.1|98781.1|49
1655137200000|2022-06-13 16:20:00|98815.4|98790.4|98800.3|98775.3|98815.4|98790.4|98793.8|98768.8|66
1655137210000|2022-06-13 16:20:10|98800.9|98775.9|98791.2|98766.2|98802.7|98777.7|98783.6|98758.6|73
1655137220000|2022-06-13 16:20:20|98791.3|98766.3|98796.5|98771.5|98799.2|98774.2|98791.3|98766.3|55
1655137230000|2022-06-13 16:20:30|98796.8|98771.8|98792|98767|98798.3|98773.3|98790.8|98765.8|43
1655137240000|2022-06-13 16:20:40|98791.3|98766.3|98795.9|98770.9|98797.5|98772.5|98791.3|98766.3|55
1655137250000|2022-06-13 16:20:50|98794.8|98769.8|98795.5|98770.5|98807|98782|98788.8|98763.8|69
1655137260000|2022-06-13 16:21:00|98790.6|98765.6|98804.5|98779.5|98813.7|98788.7|98786.1|98761.1|74
1655137270000|2022-06-13 16:21:10|98804.3|98779.3|98794|98769|98804.3|98779.3|98790.3|98765.3|62
1655137280000|2022-06-13 16:21:20|98793.9|98768.9|98802.5|98777.5|98802.5|98777.5|98793.5|98768.5|53
1655137290000|2022-06-13 16:21:30|98802|98777|98810.1|98785.1|98812|98787|98801.6|98776.6|53
1655137300000|2022-06-13 16:21:40|98809.6|98784.6|98804.7|98779.7|98811.2|98786.2|98801.9|98776.9|66
1655137310000|2022-06-13 16:21:50|98801.2|98776.2|98772.3|98747.3|98802.7|98777.7|98772.2|98747.2|65
1655137320000|2022-06-13 16:22:00|98772.6|98747.6|98772.5|98747.5|98780.4|98755.4|98765.4|98740.4|75
1655137330000|2022-06-13 16:22:10|98773.4|98748.4|98781.3|98756.3|98783.5|98758.5|98770.5|98745.5|69
1655137340000|2022-06-13 16:22:20|98781.4|98756.4|98781.7|98756.7|98783.8|98758.8|98778.9|98753.9|47
1655137350000|2022-06-13 16:22:30|98781.5|98756.5|98758.5|98733.5|98782|98757|98758.5|98733.5|57
1655137360000|2022-06-13 16:22:40|98758.9|98733.9|98761.1|98736.1|98764.6|98739.6|98757.2|98732.2|62
1655137370000|2022-06-13 16:22:50|98760.4|98735.4|98759.7|98734.7|98765.1|98740.1|98759.7|98734.7|52
1655137380000|2022-06-13 16:23:00|98759.8|98734.8|98765.6|98740.6|98769.8|98744.8|98758.6|98733.6|51
1655137390000|2022-06-13 16:23:10|98764.2|98739.2|98780.9|98755.9|98782|98757|98762.8|98737.8|55
1655137400000|2022-06-13 16:23:20|98781.5|98756.5|98779.5|98754.5|98781.8|98756.8|98773.1|98748.1|47
1655137410000|2022-06-13 16:23:30|98779.1|98754.1|98779.1|98754.1|98780|98755|98776.6|98751.6|42
1655137420000|2022-06-13 16:23:40|98778.8|98753.8|98782|98757|98786.3|98761.3|98778.2|98753.2|51
1655137430000|2022-06-13 16:23:50|98781.8|98756.8|98785.2|98760.2|98785.3|98760.3|98780.6|98755.6|38
1655137440000|2022-06-13 16:24:00|98785.1|98760.1|98784.4|98759.4|98785.2|98760.2|98782.3|98757.3|39
1655137450000|2022-06-13 16:24:10|98784|98759|98780.9|98755.9|98784.9|98759.9|98778.7|98753.7|53
1655137460000|2022-06-13 16:24:20|98780.6|98755.6|98787.7|98762.7|98788|98763|98774.6|98749.6|64
1655137470000|2022-06-13 16:24:30|98788.6|98763.6|98792.3|98767.3|98793.4|98768.4|98783.7|98758.7|58
1655137480000|2022-06-13 16:24:40|98791.8|98766.8|98797.7|98772.7|98820.9|98774.1|98790|98765|47
1655137490000|2022-06-13 16:24:50|98797.5|98772.5|98799.3|98774.3|98801.3|98776.3|98793.5|98768.5|32
1655137500000|2022-06-13 16:25:00|98799.4|98774.4|98789|98764|98802.3|98777.3|98789|98764|59
1655137510000|2022-06-13 16:25:10|98788.9|98763.9|98771|98746|98791.8|98766.8|98766.4|98741.4|68
1655137520000|2022-06-13 16:25:20|98770.3|98745.3|98761.3|98736.3|98771|98746|98759.4|98734.4|57
1655137530000|2022-06-13 16:25:30|98760.8|98735.8|98767.1|98742.1|98778.4|98746.7|98759.2|98728.4|60
1655137540000|2022-06-13 16:25:40|98766.3|98741.3|98770.4|98745.4|98774.6|98749.6|98761.9|98736.9|50
1655137550000|2022-06-13 16:25:50|98770.6|98745.6|98764.8|98739.8|98770.8|98745.8|98758.1|98733.1|60
1655137560000|2022-06-13 16:26:00|98766.5|98741.5|98764.7|98739.7|98768.6|98743.6|98757.1|98732.1|52
1655137570000|2022-06-13 16:26:10|98764.6|98739.6|98762.4|98737.4|98777.9|98746.7|98755.9|98727.9|64
1655137580000|2022-06-13 16:26:20|98759.4|98734.4|98765.8|98740.8|98766.3|98741.3|98755.2|98730.2|53
1655137590000|2022-06-13 16:26:30|98766.2|98741.2|98767.7|98742.7|98771.1|98746.1|98758.3|98733.3|68
1655137600000|2022-06-13 16:26:40|98768.2|98743.2|98775.6|98750.6|98777.4|98752.4|98761|98736|63
1655137610000|2022-06-13 16:26:50|98782.5|98757.5|98785.8|98760.8|98794|98769|98782.5|98757.5|55
1655137620000|2022-06-13 16:27:00|98786.2|98761.2|98787.1|98762.1|98798.8|98765.3|98785.5|98748.6|49
1655137630000|2022-06-13 16:27:10|98787.2|98762.2|98794.9|98769.9|98795.1|98770.1|98786.5|98761.5|38
1655137640000|2022-06-13 16:27:20|98794.8|98769.8|98797.1|98772.1|98817.9|98781.6|98794.6|98765.8|58
1655137650000|2022-06-13 16:27:30|98795.5|98770.5|98794.6|98769.6|98805.9|98780.9|98780.5|98755.5|71
1655137660000|2022-06-13 16:27:40|98793.9|98768.9|98798.2|98773.2|98799.7|98774.7|98793.4|98768.4|52
1655137670000|2022-06-13 16:27:50|98797.5|98772.5|98805.6|98780.6|98812.1|98787.1|98797|98772|56
1655137680000|2022-06-13 16:28:00|98805.5|98780.5|98810.1|98785.1|98811.3|98786.3|98804.1|98779.1|59
1655137690000|2022-06-13 16:28:10|98808|98783|98809.5|98784.5|98810.4|98785.4|98804|98779|53
1655137700000|2022-06-13 16:28:20|98809.3|98784.3|98807.8|98782.8|98814.1|98789.1|98802.9|98777.9|57
1655137710000|2022-06-13 16:28:30|98808.6|98783.6|98814.6|98789.6|98816.1|98791.1|98804.1|98779.1|58
1655137720000|2022-06-13 16:28:40|98816|98791|98807|98782|98819|98794|98803.2|98778.2|48
1655137730000|2022-06-13 16:28:50|98808.6|98783.6|98806.1|98781.1|98808.6|98783.6|98802.5|98777.5|36
1655137740000|2022-06-13 16:29:00|98805.9|98780.9|98805.9|98780.9|98807.5|98782.5|98798.7|98773.7|44
1655137750000|2022-06-13 16:29:10|98803.9|98778.9|98803.4|98778.4|98813.7|98788.7|98802.9|98777.9|47
1655137760000|2022-06-13 16:29:20|98806|98781|98799.6|98774.6|98808.5|98783.5|98796.9|98771.9|57
1655137770000|2022-06-13 16:29:30|98798.9|98773.9|98807.5|98782.5|98817.9|98788.3|98793.9|98767.9|69
1655137780000|2022-06-13 16:29:40|98804.5|98779.5|98801.1|98776.1|98808.4|98783.4|98797.7|98772.7|64
1655137790000|2022-06-13 16:29:50|98801.4|98776.4|98805.3|98780.3|98807.2|98782.2|98798.2|98773.2|67
1655137800000|2022-06-13 16:30:00|98804.6|98779.6|98810.8|98785.8|98815.6|98790.6|98802.7|98777.7|59
1655137810000|2022-06-13 16:30:10|98810.7|98785.7|98812.3|98787.3|98815|98790|98809.3|98784.3|49
1655137820000|2022-06-13 16:30:20|98811.9|98786.9|98814.9|98789.9|98815.2|98790.2|98809.1|98784.1|37
1655137830000|2022-06-13 16:30:30|98815.2|98790.2|98824|98799|98832.8|98807.8|98808.2|98783.2|65
1655137840000|2022-06-13 16:30:40|98825.3|98800.3|98826.5|98801.5|98833.2|98808.2|98824.1|98799.1|52
1655137850000|2022-06-13 16:30:50|98826.1|98801.1|98828.5|98803.5|98832.5|98807.5|98826.1|98801.1|35
1655137860000|2022-06-13 16:31:00|98830.1|98805.1|98822.2|98797.2|98830.1|98805.1|98815.5|98790.5|42
1655137870000|2022-06-13 16:31:10|98823.6|98798.6|98821.5|98796.5|98823.6|98798.6|98807.7|98782.7|66
1655137880000|2022-06-13 16:31:20|98821.7|98796.7|98807.4|98782.4|98826.3|98801.3|98804.8|98779.8|60
1655137890000|2022-06-13 16:31:30|98811.2|98786.2|98805.5|98780.5|98817.3|98792.3|98804.3|98779.3|64
1655137900000|2022-06-13 16:31:40|98805.6|98780.6|98807.5|98782.5|98818.6|98793.6|98802.2|98777.2|67
1655137910000|2022-06-13 16:31:50|98804.4|98779.4|98797.1|98772.1|98810.2|98785.2|98795.7|98770.7|67
1655137920000|2022-06-13 16:32:00|98795.6|98770.6|98775.7|98750.7|98795.6|98770.6|98770.4|98745.4|72
1655137930000|2022-06-13 16:32:10|98776|98751|98755.4|98730.4|98777.2|98752.2|98754.8|98729.8|71
1655137940000|2022-06-13 16:32:20|98754.8|98729.8|98751.2|98726.2|98767.7|98742.7|98750.1|98725.1|71
1655137950000|2022-06-13 16:32:30|98751.7|98726.7|98752.4|98727.4|98756.2|98731.2|98739.3|98714.3|73
1655137960000|2022-06-13 16:32:40|98746.6|98721.6|98740|98715|98750.5|98725.5|98739|98714|68
1655137970000|2022-06-13 16:32:50|98741.5|98716.5|98744|98719|98755.4|98730.4|98737.2|98712.2|61
1655137980000|2022-06-13 16:33:00|98743.9|98718.9|98744.7|98719.7|98757.6|98729.2|98737.7|98707.6|71
1655137990000|2022-06-13 16:33:10|98744.3|98719.3|98739.5|98714.5|98761|98736|98739.2|98709|68
1655138000000|2022-06-13 16:33:20|98736.6|98711.6|98740.6|98715.6|98762.8|98721.3|98736.6|98704.3|67
1655138010000|2022-06-13 16:33:30|98741.4|98716.4|98736.3|98711.3|98742.9|98717.9|98733.6|98708.6|44
1655138020000|2022-06-13 16:33:40|98737|98712|98735.1|98710.1|98739.3|98714.3|98729.1|98704.1|54
1655138030000|2022-06-13 16:33:50|98732.4|98707.4|98731.4|98706.4|98734|98709|98727|98702|53
1655138040000|2022-06-13 16:34:00|98731.1|98706.1|98721.1|98696.1|98732.7|98707.7|98715.6|98690.6|64
1655138050000|2022-06-13 16:34:10|98716.5|98691.5|98724.3|98699.3|98727.6|98702.6|98715.9|98690.9|67
1655138060000|2022-06-13 16:34:20|98724.8|98699.8|98714.9|98689.9|98725.6|98700.6|98710.2|98685.2|57
1655138070000|2022-06-13 16:34:30|98714|98689|98690.8|98665.8|98714.7|98689.7|98690.1|98665.1|66
1655138080000|2022-06-13 16:34:40|98691|98666|98693.7|98668.7|98699.3|98674.3|98690.9|98665.9|74
1655138090000|2022-06-13 16:34:50|98694.1|98669.1|98695.3|98670.3|98699|98674|98693.2|98668.2|58
1655138100000|2022-06-13 16:35:00|98696.1|98671.1|98698.1|98673.1|98698.7|98673.7|98693.3|98668.3|55
1655138110000|2022-06-13 16:35:10|98698.6|98673.6|98704.1|98679.1|98706|98681|98698.6|98673.6|56
1655138120000|2022-06-13 16:35:20|98704.2|98679.2|98705.9|98680.9|98713.4|98688.4|98700.2|98675.2|41
1655138130000|2022-06-13 16:35:30|98703.4|98678.4|98703|98678|98705.1|98680.1|98698.1|98673.1|29
1655138140000|2022-06-13 16:35:40|98701.1|98676.1|98688.9|98663.9|98702.6|98677.6|98687.9|98662.9|57
1655138150000|2022-06-13 16:35:50|98688.7|98663.7|98690.9|98665.9|98690.9|98665.9|98688.2|98663.2|23
1655138160000|2022-06-13 16:36:00|98691.2|98666.2|98692.5|98667.5|98703.3|98678.3|98690.2|98665.2|45
1655138170000|2022-06-13 16:36:10|98694.6|98669.6|98699.7|98674.7|98701.7|98676.7|98693.5|98668.5|29
1655138180000|2022-06-13 16:36:20|98699.5|98674.5|98703.1|98678.1|98706.3|98681.3|98695.7|98670.7|37
1655138190000|2022-06-13 16:36:30|98701.3|98676.3|98701.4|98676.4|98704.6|98679.6|98697.7|98672.7|29
1655138200000|2022-06-13 16:36:40|98701.9|98676.9|98703.8|98678.8|98705.4|98680.4|98694.7|98669.7|48
1655138210000|2022-06-13 16:36:50|98704.3|98679.3|98698.3|98673.3|98704.3|98679.3|98695|98670|33
1655138220000|2022-06-13 16:37:00|98698.5|98673.5|98697.6|98672.6|98706.1|98681.1|98692.7|98667.7|55
1655138230000|2022-06-13 16:37:10|98698.4|98673.4|98693.9|98668.9|98700.5|98675.5|98693.5|98668.5|32
1655138240000|2022-06-13 16:37:20|98692.7|98667.7|98695.4|98670.4|98714.8|98674.9|98692.4|98655|42
1655138250000|2022-06-13 16:37:30|98695.6|98670.6|98692.4|98667.4|98702.2|98677.2|98691.5|98666.5|43
1655138260000|2022-06-13 16:37:40|98694.6|98669.6|98694.7|98669.7|98702.5|98677.5|98691.1|98666.1|47
1655138270000|2022-06-13 16:37:50|98696.8|98671.8|98696.7|98671.7|98712.7|98687.7|98691.1|98666.1|61
1655138280000|2022-06-13 16:38:00|98690.4|98665.4|98692.7|98667.7|98700.9|98675.9|98690.4|98665.4|48
1655138290000|2022-06-13 16:38:10|98693.4|98668.4|98695.7|98670.7|98703|98677.2|98689.1|98653|61
1655138300000|2022-06-13 16:38:20|98695.8|98670.8|98692.7|98667.7|98696.9|98671.9|98688.8|98663.8|50
1655138310000|2022-06-13 16:38:30|98692.4|98667.4|98686.1|98661.1|98704.2|98668.8|98683.4|98653.6|54
1655138320000|2022-06-13 16:38:40|98687.2|98662.2|98667.8|98642.8|98687.2|98662.2|98667.2|98642.2|69
1655138330000|2022-06-13 16:38:50|98671.2|98646.2|98654.6|98629.6|98671.2|98646.2|98654.6|98629.6|56
1655138340000|2022-06-13 16:39:00|98655.9|98630.9|98645|98620|98670.3|98632.8|98638|98613|71
1655138350000|2022-06-13 16:39:10|98645.6|98620.6|98645.7|98620.7|98662|98625.2|98639.3|98610.9|71
1655138360000|2022-06-13 16:39:20|98645.9|98620.9|98653.2|98628.2|98654.2|98629.2|98644.4|98619.4|59
1655138370000|2022-06-13 16:39:30|98653.7|98628.7|98668.1|98643.1|98678.4|98643.9|98651.5|98623.6|68
1655138380000|2022-06-13 16:39:40|98668|98643|98676.4|98651.4|98676.4|98651.4|98667.4|98642.4|57
1655138390000|2022-06-13 16:39:50|98674.1|98649.1|98673.7|98648.7|98677.3|98652.3|98673.6|98648.6|53
1655138400000|2022-06-13 16:40:00|98673.8|98648.8|98683.3|98658.3|98709.1|98666.1|98670.9|98645.9|63
1655138410000|2022-06-13 16:40:10|98683.1|98658.1|98680.7|98655.7|98699.5|98663.1|98679.8|98649.5|50
1655138420000|2022-06-13 16:40:20|98680.8|98655.8|98683.5|98658.5|98683.5|98658.5|98678.9|98653.9|58
1655138430000|2022-06-13 16:40:30|98684.1|98659.1|98698|98648|98714.1|98674.5|98684.1|98647.9|73
1655138440000|2022-06-13 16:40:40|98700.4|98650.4|98687.2|98662.2|98701.2|98663.6|98683.8|98648.6|60
1655138450000|2022-06-13 16:40:50|98687.1|98662.1|98656.2|98631.2|98701.6|98662.9|98656.2|98620.4|66
1655138460000|2022-06-13 16:41:00|98662.2|98637.2|98682|98657|98697.2|98658.1|98662.2|98637.2|72
1655138470000|2022-06-13 16:41:10|98680.8|98655.8|98706.1|98656.1|98706.1|98666.8|98680.8|98645|68
1655138480000|2022-06-13 16:41:20|98705|98655|98719.2|98669.2|98719.2|98680.2|98690.8|98655|69
1655138490000|2022-06-13 16:41:30|98718.7|98668.7|98695.4|98670.4|98718.7|98674.8|98693.9|98662.8|58
1655138500000|2022-06-13 16:41:40|98695.5|98670.5|98696.6|98671.6|98696.7|98671.7|98693.6|98668.6|45
1655138510000|2022-06-13 16:41:50|98694.8|98669.8|98695|98670|98697.7|98672.7|98693.9|98668.9|38
1655138520000|2022-06-13 16:42:00|98696.6|98671.6|98701.3|98676.3|98703.1|98678.1|98694.7|98669.7|69
1655138530000|2022-06-13 16:42:10|98701.8|98676.8|98725.7|98700.7|98726.3|98701.3|98697.2|98672.2|68
1655138540000|2022-06-13 16:42:20|98726.1|98701.1|98723.1|98698.1|98736.7|98705.8|98717|98681.7|60
1655138550000|2022-06-13 16:42:30|98723.9|98698.9|98722.8|98697.8|98724.1|98699.1|98715|98690|57
1655138560000|2022-06-13 16:42:40|98721|98696|98730.4|98705.4|98732.1|98707.1|98720.7|98695.7|52
1655138570000|2022-06-13 16:42:50|98730.1|98705.1|98724.4|98699.4|98731.4|98706.4|98722.7|98697.7|52
1655138580000|2022-06-13 16:43:00|98722.3|98697.3|98721|98696|98736.8|98701.8|98719.5|98685.7|60
1655138590000|2022-06-13 16:43:10|98722.8|98697.8|98730.9|98705.9|98742|98706.7|98722.2|98687.9|63
1655138600000|2022-06-13 16:43:20|98731.9|98706.9|98727.9|98702.9|98741.8|98706.9|98724.1|98688.9|56
1655138610000|2022-06-13 16:43:30|98729.8|98704.8|98733.8|98708.8|98749.2|98710.8|98727.8|98695.6|57
1655138620000|2022-06-13 16:43:40|98734.3|98709.3|98739.9|98714.9|98743.3|98718.3|98733.1|98708.1|53
1655138630000|2022-06-13 16:43:50|98738.1|98713.1|98737.2|98712.2|98740|98715|98732.8|98707.8|52
1655138640000|2022-06-13 16:44:00|98736.3|98711.3|98774.6|98749.6|98795.5|98756.7|98736.3|98711.3|70
1655138650000|2022-06-13 16:44:10|98772.3|98747.3|98775.4|98750.4|98778.7|98753.7|98771.3|98746.3|61
1655138660000|2022-06-13 16:44:20|98774|98749|98778.2|98753.2|98779.4|98754.4|98771.8|98746.8|57
1655138670000|2022-06-13 16:44:30|98778.6|98753.6|98810.4|98760.4|98819.1|98777.2|98778.6|98750.1|70
1655138680000|2022-06-13 16:44:40|98811.8|98761.8|98811|98786|98820|98787.4|98797.2|98761.5|66
1655138690000|2022-06-13 16:44:50|98810.4|98785.4|98806.4|98781.4|98813.6|98788.6|98804.1|98779.1|57
1655138700000|2022-06-13 16:45:00|98805|98780|98794|98769|98813.5|98781.9|98793|98761.9|69
1655138710000|2022-06-13 16:45:10|98788.2|98763.2|98791|98766|98805.2|98767.7|98782.4|98748.7|57
1655138720000|2022-06-13 16:45:20|98790.5|98765.5|98800.9|98750.9|98807.5|98770.3|98784.6|98747.7|53
1655138730000|2022-06-13 16:45:30|98802.6|98752.6|98783.8|98758.8|98802.6|98761.2|98781.4|98750.3|47
1655138740000|2022-06-13 16:45:40|98782.8|98757.8|98778.9|98753.9|98799.3|98762.1|98778.9|98746.6|55
1655138750000|2022-06-13 16:45:50|98780.8|98755.8|98794.3|98744.3|98799.7|98759.5|98779.8|98743.1|45
1655138760000|2022-06-13 16:46:00|98795.2|98745.2|98786.6|98761.6|98795.2|98765.7|98781.8|98745.2|54
1655138770000|2022-06-13 16:46:10|98786.7|98761.7|98796.4|98771.4|98808.5|98771.4|98784.1|98751.6|60
1655138780000|2022-06-13 16:46:20|98807.3|98757.3|98803.7|98778.7|98808.6|98778.7|98793.8|98754.8|50
1655138790000|2022-06-13 16:46:30|98800.8|98775.8|98795.7|98770.7|98801.9|98776.9|98795.3|98770.3|61
1655138800000|2022-06-13 16:46:40|98796.5|98771.5|98799|98774|98814.2|98777.9|98796.1|98761.7|57
1655138810000|2022-06-13 16:46:50|98799.7|98774.7|98804.6|98779.6|98824.6|98783.9|98798.2|98765.5|54
1655138820000|2022-06-13 16:47:00|98805.4|98780.4|98805|98780|98831.1|98785.6|98803.3|98772.8|71
1655138830000|2022-06-13 16:47:10|98804.6|98779.6|98806.1|98781.1|98806.8|98781.8|98796.2|98755.8|67
1655138840000|2022-06-13 16:47:20|98805.5|98780.5|98804.4|98779.4|98819.1|98782.6|98802.2|98767|39
1655138850000|2022-06-13 16:47:30|98805.6|98780.6|98807.4|98782.4|98809|98784|98804.3|98779.3|46
1655138860000|2022-06-13 16:47:40|98806.1|98781.1|98809.3|98784.3|98827.4|98790.8|98805.5|98772|54
1655138870000|2022-06-13 16:47:50|98807.8|98782.8|98808.7|98783.7|98814.2|98789.2|98805.8|98780.8|53
1655138880000|2022-06-13 16:48:00|98809.1|98784.1|98816.7|98791.7|98816.7|98791.7|98806.9|98781.9|55
1655138890000|2022-06-13 16:48:10|98814|98789|98821.6|98796.6|98822.1|98797.1|98814|98789|54
1655138900000|2022-06-13 16:48:20|98821.4|98796.4|98828.8|98803.8|98852.1|98813.3|98821.4|98793.6|42
1655138910000|2022-06-13 16:48:30|98829.1|98804.1|98832.5|98782.5|98836.9|98805.5|98819.9|98782.5|63
1655138920000|2022-06-13 16:48:40|98832.7|98782.7|98809.3|98784.3|98835.3|98793.3|98803.5|98768.3|71
1655138930000|2022-06-13 16:48:50|98809.4|98784.4|98816.7|98791.7|98826.6|98792.2|98809.4|98772.6|47
1655138940000|2022-06-13 16:49:00|98815.8|98790.8|98815.3|98790.3|98821.2|98796.2|98812.1|98787.1|53
1655138950000|2022-06-13 16:49:10|98814.9|98789.9|98825.9|98800.9|98839.3|98804.3|98814.9|98789.3|60
1655138960000|2022-06-13 16:49:20|98824.9|98799.9|98830.9|98805.9|98850.2|98810.8|98824.9|98796.1|56
1655138970000|2022-06-13 16:49:30|98831|98806|98830.7|98805.7|98844.2|98810.2|98829.2|98792.4|55
1655138980000|2022-06-13 16:49:40|98830.8|98805.8|98826.3|98801.3|98830.8|98805.8|98824|98799|53
1655138990000|2022-06-13 16:49:50|98826.6|98801.6|98828.6|98803.6|98828.6|98803.6|98825.1|98800.1|40
1655139000000|2022-06-13 16:50:00|98828.9|98803.9|98844.6|98819.6|98856.8|98819.9|98828.9|98802.4|66
1655139010000|2022-06-13 16:50:10|98844.4|98819.4|98839.2|98814.2|98844.4|98819.4|98833.8|98808.8|55
1655139020000|2022-06-13 16:50:20|98839|98814|98850.2|98800.2|98852.4|98816.6|98832.4|98796.5|43
1655139030000|2022-06-13 16:50:30|98847.6|98797.6|98832.4|98807.4|98847.6|98809.2|98830.6|98797.6|33
1655139040000|2022-06-13 16:50:40|98832.8|98807.8|98831.2|98806.2|98838.3|98813.3|98831.2|98806.2|42
1655139050000|2022-06-13 16:50:50|98837.8|98812.8|98833.3|98808.3|98848.1|98813.6|98829|98794.7|44
1655139060000|2022-06-13 16:51:00|98833.1|98808.1|98841.3|98816.3|98857.4|98823.4|98832.3|98804.2|50
1655139070000|2022-06-13 16:51:10|98841.9|98816.9|98836.9|98811.9|98841.9|98816.9|98830.6|98805.6|53
1655139080000|2022-06-13 16:51:20|98833.3|98808.3|98839.4|98814.4|98840.9|98815.9|98832.3|98807.3|58
1655139090000|2022-06-13 16:51:30|98839.2|98814.2|98836.1|98811.1|98867.3|98822.4|98836.1|98809.9|61
1655139100000|2022-06-13 16:51:40|98836.6|98811.6|98844.9|98819.9|98844.9|98819.9|98834.8|98809.8|55
1655139110000|2022-06-13 16:51:50|98845.7|98820.7|98847.1|98822.1|98864.1|98825.1|98843.8|98814.1|57
1655139120000|2022-06-13 16:52:00|98866.3|98816.3|98842.7|98817.7|98866.3|98827.4|98842.7|98816.3|60
1655139130000|2022-06-13 16:52:10|98843.4|98818.4|98841.8|98816.8|98844|98819|98838.8|98813.8|54
1655139140000|2022-06-13 16:52:20|98841.2|98816.2|98837.2|98812.2|98841.2|98816.2|98829.1|98804.1|54
1655139150000|2022-06-13 16:52:30|98832.9|98807.9|98821|98796|98843.8|98811.4|98819.4|98780.7|69
1655139160000|2022-06-13 16:52:40|98822.3|98797.3|98814.7|98789.7|98838.9|98797.4|98809.8|98784.8|67
1655139170000|2022-06-13 16:52:50|98815.6|98790.6|98808.6|98783.6|98821.5|98790.6|98802|98766.4|65
1655139180000|2022-06-13 16:53:00|98810.8|98785.8|98811.8|98786.8|98833.4|98797|98801.7|98775|65
1655139190000|2022-06-13 16:53:10|98813.5|98788.5|98809.5|98784.5|98823.2|98789.7|98801.9|98769.3|73
1655139200000|2022-06-13 16:53:20|98805|98780|98831.5|98781.5|98833.7|98791.5|98804.2|98773.9|73
1655139210000|2022-06-13 16:53:30|98814|98789|98812.8|98787.8|98830.3|98795.1|98810.3|98778.6|46
1655139220000|2022-06-13 16:53:40|98813.3|98788.3|98828|98778|98834.2|98798.3|98812.8|98776.9|59
1655139230000|2022-06-13 16:53:50|98838.5|98788.5|98833.9|98783.9|98848.2|98803.1|98814.8|98783.9|55
1655139240000|2022-06-13 16:54:00|98832.7|98782.7|98839.5|98814.5|98839.6|98814.6|98816.6|98782.7|65
1655139250000|2022-06-13 16:54:10|98840.4|98815.4|98851.2|98826.2|98870|98832.7|98839.9|98810.3|72
1655139260000|2022-06-13 16:54:20|98850.2|98825.2|98858.3|98833.3|98870.9|98834.1|98849.6|98820.9|70
1655139270000|2022-06-13 16:54:30|98858.5|98833.5|98893.4|98868.4|98900.8|98870.6|98856.3|98831.3|71
1655139280000|2022-06-13 16:54:40|98893|98868|98884.4|98859.4|98911.9|98875.3|98883.4|98858.4|60
1655139290000|2022-06-13 16:54:50|98886.4|98861.4|98872.9|98847.9|98886.4|98861.4|98870.6|98845.6|61
1655139300000|2022-06-13 16:55:00|98871.2|98846.2|98848.9|98823.9|98871.2|98846.2|98847.4|98822.4|68
1655139310000|2022-06-13 16:55:10|98849.9|98824.9|98849.4|98824.4|98854|98829|98844.8|98819.8|56
1655139320000|2022-06-13 16:55:20|98848|98823|98857.7|98832.7|98866.7|98834|98840|98815|70
1655139330000|2022-06-13 16:55:30|98856.7|98831.7|98867.3|98842.3|98881.9|98843.5|98856.4|98818.2|60
1655139340000|2022-06-13 16:55:40|98867.9|98842.9|98871.5|98846.5|98883|98847.4|98866.1|98833|50
1655139350000|2022-06-13 16:55:50|98872|98847|98866.1|98841.1|98872|98847|98863.7|98838.7|52
1655139360000|2022-06-13 16:56:00|98865.7|98840.7|98877.2|98852.2|98879.9|98854.9|98863.6|98838.6|67
1655139370000|2022-06-13 16:56:10|98877.8|98852.8|98877.6|98852.6|98879.9|98854.9|98875.3|98850.3|42
1655139380000|2022-06-13 16:56:20|98877.3|98852.3|98879.3|98854.3|98879.3|98854.3|98876.3|98851.3|41
1655139390000|2022-06-13 16:56:30|98878.4|98853.4|98886.8|98861.8|98889.7|98864.7|98878.4|98853.4|52
1655139400000|2022-06-13 16:56:40|98886.1|98861.1|98881.3|98856.3|98888.3|98863.3|98878.4|98853.4|50
1655139410000|2022-06-13 16:56:50|98883.6|98858.6|98891.5|98866.5|98892.1|98867.1|98879.8|98854.8|59
1655139420000|2022-06-13 16:57:00|98890.9|98865.9|98881.4|98856.4|98912.5|98866.1|98880|98855|46
1655139430000|2022-06-13 16:57:10|98881.5|98856.5|98883.2|98858.2|98883.2|98858.2|98879.6|98854.6|44
1655139440000|2022-06-13 16:57:20|98883.3|98858.3|98884.2|98859.2|98887.3|98862.3|98881.2|98856.2|60
1655139450000|2022-06-13 16:57:30|98882.9|98857.9|98881.7|98856.7|98902.2|98868.5|98880.4|98850|61
1655139460000|2022-06-13 16:57:40|98882.3|98857.3|98889.8|98864.8|98900|98875|98880.4|98855.4|62
1655139470000|2022-06-13 16:57:50|98889.2|98864.2|98887.5|98862.5|98899.3|98874.3|98887|98862|71
1655139480000|2022-06-13 16:58:00|98886.6|98861.6|98899.5|98874.5|98903.3|98878.3|98883.9|98858.9|61
1655139490000|2022-06-13 16:58:10|98897.7|98872.7|98915.9|98890.9|98920.6|98895.6|98897.7|98866.4|78
1655139500000|2022-06-13 16:58:20|98912.1|98887.1|98899|98874|98920.5|98895.5|98897|98872|73
1655139510000|2022-06-13 16:58:30|98897.8|98872.8|98895.9|98870.9|98906.2|98880.8|98894.4|98856.2|74
1655139520000|2022-06-13 16:58:40|98896.1|98871.1|98894.9|98869.9|98905.6|98880.6|98893.8|98868.8|63
1655139530000|2022-06-13 16:58:50|98894.7|98869.7|98899.2|98874.2|98908.4|98883.4|98894.6|98869.6|65
1655139540000|2022-06-13 16:59:00|98899.4|98874.4|98900.7|98875.7|98910.6|98885.6|98894|98869|75
1655139550000|2022-06-13 16:59:10|98899.5|98874.5|98896.8|98871.8|98906.6|98881.6|98894.6|98869.6|59
1655139560000|2022-06-13 16:59:20|98896.1|98871.1|98894.5|98869.5|98897.6|98872.6|98891.8|98866.8|64
1655139570000|2022-06-13 16:59:30|98894.2|98869.2|98896.5|98871.5|98898.8|98873.8|98893.8|98868.8|42
1655139580000|2022-06-13 16:59:40|98896.1|98871.1|98895.5|98870.5|98902.8|98877.8|98891.4|98866.4|50
1655139590000|2022-06-13 16:59:50|98894.6|98869.6|98894.2|98869.2|98911.9|98875.1|98891.6|98861.9|65
1655139600000|2022-06-13 17:00:00|98895.5|98870.5|98895|98870|98901.6|98876.6|98890.8|98865.8|73
1655139610000|2022-06-13 17:00:10|98893.9|98868.9|98897|98872|98906.3|98881.3|98892.5|98867.5|70
1655139620000|2022-06-13 17:00:20|98896.6|98871.6|98895.4|98870.4|98903.7|98878.7|98887.3|98862.3|69
1655139630000|2022-06-13 17:00:30|98894.4|98869.4|98898.3|98873.3|98904.7|98879.7|98894.4|98869.4|66
1655139640000|2022-06-13 17:00:40|98902.9|98877.9|98905.1|98880.1|98906.8|98881.8|98891.3|98866.3|74
1655139650000|2022-06-13 17:00:50|98897|98872|98906.6|98881.6|98908.8|98883.8|98895.4|98870.4|71
1655139660000|2022-06-13 17:01:00|98905.1|98880.1|98905.5|98880.5|98910.8|98885.8|98901.6|98876.6|78
1655139670000|2022-06-13 17:01:10|98905.3|98880.3|98912.2|98887.2|98917.3|98892.3|98905.3|98880.3|76
1655139680000|2022-06-13 17:01:20|98908.6|98883.6|98954|98929|98954|98929|98902.2|98877.2|78
1655139690000|2022-06-13 17:01:30|98953.3|98928.3|98919.3|98894.3|98959.1|98934.1|98915.6|98890.6|76
1655139700000|2022-06-13 17:01:40|98917.5|98892.5|98918.6|98893.6|98924.9|98899.9|98912.8|98887.8|71
1655139710000|2022-06-13 17:01:50|98916.3|98891.3|98924.7|98899.7|98926.9|98901.9|98916.3|98891.3|62
1655139720000|2022-06-13 17:02:00|98924.9|98899.9|98926.2|98901.2|98940.7|98915.7|98919.1|98894.1|76
1655139730000|2022-06-13 17:02:10|98913.9|98888.9|98920.7|98895.7|98928|98903|98912.7|98887.7|74
1655139740000|2022-06-13 17:02:20|98921.4|98896.4|98915.9|98890.9|98930.1|98905.1|98915.9|98890.9|75
1655139750000|2022-06-13 17:02:30|98924.4|98899.4|98916.5|98891.5|98930.8|98905.8|98912.8|98887.8|77
1655139760000|2022-06-13 17:02:40|98916.9|98891.9|98919.3|98894.3|98923.1|98898.1|98914.3|98889.3|48
1655139770000|2022-06-13 17:02:50|98919.9|98894.9|98918.5|98893.5|98926.6|98901.6|98915.3|98890.3|71
1655139780000|2022-06-13 17:03:00|98925.8|98900.8|98919.7|98894.7|98929.1|98904.1|98917.4|98892.4|69
1655139790000|2022-06-13 17:03:10|98921.5|98896.5|98924.3|98899.3|98930.6|98905.6|98920.3|98895.3|79
1655139800000|2022-06-13 17:03:20|98926.4|98901.4|98928.2|98903.2|98932.1|98907.1|98918.2|98893.2|78
1655139810000|2022-06-13 17:03:30|98924.9|98899.9|98919.3|98894.3|98938.5|98913.5|98916.4|98891.4|73
1655139820000|2022-06-13 17:03:40|98918.8|98893.8|98922.6|98897.6|98926.5|98901.5|98913.8|98888.8|74
1655139830000|2022-06-13 17:03:50|98922.5|98897.5|98932.6|98907.6|98932.6|98907.6|98915.9|98890.9|72
1655139840000|2022-06-13 17:04:00|98931.9|98906.9|98982.7|98957.7|98982.7|98957.7|98931.9|98906.9|75
1655139850000|2022-06-13 17:04:10|98984.2|98959.2|98985.7|98960.7|98989.6|98964.6|98980|98955|74
1655139860000|2022-06-13 17:04:20|98986.1|98961.1|98989.4|98964.4|99006.4|98981.4|98984.1|98959.1|72
1655139870000|2022-06-13 17:04:30|98989.9|98964.9|98952.7|98927.7|98993.1|98968.1|98949.5|98924.5|76
1655139880000|2022-06-13 17:04:40|98951.8|98926.8|98959.8|98934.8|98959.8|98934.8|98944.8|98919.8|74
1655139890000|2022-06-13 17:04:50|98957.8|98932.8|98957.5|98932.5|98963.8|98938.8|98952.8|98927.8|72
1655139900000|2022-06-13 17:05:00|98957|98932|98952.3|98927.3|98963.5|98938.5|98948.1|98923.1|75
1655139910000|2022-06-13 17:05:10|98948.6|98923.6|98935|98910|98955.5|98930.5|98929.2|98904.2|72
1655139920000|2022-06-13 17:05:20|98933.7|98908.7|98937.5|98912.5|98946.8|98921.8|98928.2|98903.2|70
1655139930000|2022-06-13 17:05:30|98936.3|98911.3|98937.7|98912.7|98941.4|98916.4|98930.2|98905.2|65
1655139940000|2022-06-13 17:05:40|98931.6|98906.6|98937.6|98912.6|98939.3|98914.3|98929.4|98904.4|68
1655139950000|2022-06-13 17:05:50|98935.4|98910.4|98940.8|98915.8|98941.4|98916.4|98931.5|98906.5|56
1655139960000|2022-06-13 17:06:00|98938.4|98913.4|98929.5|98904.5|98943.3|98918.3|98921.3|98896.3|63
1655139970000|2022-06-13 17:06:10|98928.2|98903.2|98917.2|98892.2|98928.2|98903.2|98911.6|98886.6|70
1655139980000|2022-06-13 17:06:20|98915|98890|98915.9|98890.9|98928.9|98899.5|98907.8|98878.9|74
1655139990000|2022-06-13 17:06:30|98917.5|98892.5|98917|98892|98923.7|98898.7|98912.4|98887.4|71
1655140000000|2022-06-13 17:06:40|98919.9|98894.9|98913.7|98888.7|98921.5|98896.5|98910.8|98885.8|70
1655140010000|2022-06-13 17:06:50|98918.1|98893.1|98915.2|98890.2|98923.2|98898.2|98910.6|98885.6|73
1655140020000|2022-06-13 17:07:00|98918.3|98893.3|98926.9|98901.9|98926.9|98901.9|98907.8|98882.8|64
1655140030000|2022-06-13 17:07:10|98919.7|98894.7|98909|98884|98923.5|98898.5|98908.6|98883.6|62
1655140040000|2022-06-13 17:07:20|98916.6|98891.6|98918.9|98893.9|98919.5|98894.5|98909.4|98884.4|71
1655140050000|2022-06-13 17:07:30|98919.5|98894.5|98912.5|98887.5|98920.8|98895.8|98911.9|98886.9|61
1655140060000|2022-06-13 17:07:40|98912|98887|98909.3|98884.3|98920.7|98895.7|98906.4|98881.4|63
1655140070000|2022-06-13 17:07:50|98906.7|98881.7|98913.7|98888.7|98922.6|98897.6|98905.6|98880.6|70
1655140080000|2022-06-13 17:08:00|98917|98892|98915.1|98890.1|98921.8|98896.8|98912.3|98887.3|65
1655140090000|2022-06-13 17:08:10|98915.2|98890.2|98921.7|98896.7|98928.2|98903.2|98913.4|98888.4|68
1655140100000|2022-06-13 17:08:20|98918.5|98893.5|98921.6|98896.6|98923.1|98898.1|98914.8|98889.8|58
1655140110000|2022-06-13 17:08:30|98920.3|98895.3|98922|98897|98925.2|98900.2|98913|98888|71
1655140120000|2022-06-13 17:08:40|98921.4|98896.4|98925.3|98900.3|98928.3|98903.3|98915.7|98890.7|68
1655140130000|2022-06-13 17:08:50|98925.7|98900.7|98923|98898|98931.4|98906.4|98918.5|98893.5|61
1655140140000|2022-06-13 17:09:00|98922.6|98897.6|98907.3|98882.3|98928.9|98903.9|98905.4|98880.4|66
1655140150000|2022-06-13 17:09:10|98905.2|98880.2|98906.2|98881.2|98915.4|98890.4|98902.1|98877.1|70
1655140160000|2022-06-13 17:09:20|98906.1|98881.1|98908.5|98883.5|98912.2|98887.2|98903.4|98878.4|72
1655140170000|2022-06-13 17:09:30|98908.9|98883.9|98908.4|98883.4|98912.6|98887.6|98903.8|98878.8|70
1655140180000|2022-06-13 17:09:40|98905.9|98880.9|98907.8|98882.8|98911.8|98886.8|98900.6|98875.6|66
1655140190000|2022-06-13 17:09:50|98905.6|98880.6|98904.9|98879.9|98913.3|98888.3|98902.2|98877.2|70
1655140200000|2022-06-13 17:10:00|98904.6|98879.6|98906.5|98881.5|98911|98886|98902.3|98877.3|40
1655140210000|2022-06-13 17:10:10|98910.3|98885.3|98904.5|98879.5|98917.1|98892.1|98901.6|98876.6|72
1655140220000|2022-06-13 17:10:20|98904|98879|98904.4|98879.4|98912.2|98887.2|98902.7|98877.7|70
1655140230000|2022-06-13 17:10:30|98903.5|98878.5|98911.9|98886.9|98911.9|98886.9|98899.1|98874.1|66
1655140240000|2022-06-13 17:10:40|98909.9|98884.9|98910.3|98885.3|98912.7|98887.7|98901.6|98876.6|70
1655140250000|2022-06-13 17:10:50|98908.9|98883.9|98904.1|98879.1|98911.8|98886.8|98901.4|98876.4|65
1655140260000|2022-06-13 17:11:00|98905.1|98880.1|98902.5|98877.5|98912.7|98887.7|98901.2|98876.2|63
1655140270000|2022-06-13 17:11:10|98902.9|98877.9|98908.3|98883.3|98910.2|98885.2|98901.5|98876.5|61
1655140280000|2022-06-13 17:11:20|98908|98883|98905.1|98880.1|98911.4|98886.4|98900|98875|43
1655140290000|2022-06-13 17:11:30|98906.6|98881.6|98904.8|98879.8|98914.4|98889.4|98902.3|98877.3|58
1655140300000|2022-06-13 17:11:40|98902.4|98877.4|98908.2|98883.2|98911.7|98886.7|98901.8|98876.8|56
1655140310000|2022-06-13 17:11:50|98908.4|98883.4|98899.2|98874.2|98910.4|98885.4|98897.8|98872.8|62
1655140320000|2022-06-13 17:12:00|98899.8|98874.8|98902|98877|98906.8|98881.8|98895.8|98870.8|65
1655140330000|2022-06-13 17:12:10|98901.3|98876.3|98900.2|98875.2|98905.6|98880.6|98891.5|98866.5|46
1655140340000|2022-06-13 17:12:20|98896.1|98871.1|98898.9|98873.9|98908.8|98883.8|98894.9|98869.9|47
1655140350000|2022-06-13 17:12:30|98901|98876|98898.6|98873.6|98901.6|98876.6|98895.7|98870.7|24
1655140360000|2022-06-13 17:12:40|98898.7|98873.7|98903.9|98878.9|98905.2|98880.2|98895.2|98870.2|51
1655140370000|2022-06-13 17:12:50|98898.4|98873.4|98897.2|98872.2|98905.8|98880.8|98897.2|98872.2|50
1655140380000|2022-06-13 17:13:00|98897.9|98872.9|98903.2|98878.2|98905.6|98880.6|98896.2|98871.2|63
1655140390000|2022-06-13 17:13:10|98903.5|98878.5|98899.9|98874.9|98918.5|98882|98897|98864.7|63
1655140400000|2022-06-13 17:13:20|98900.4|98875.4|98901|98876|98903.6|98878.6|98897.8|98872.8|34
1655140410000|2022-06-13 17:13:30|98903.4|98878.4|98902.5|98877.5|98910.6|98885.6|98897.5|98872.5|53
1655140420000|2022-06-13 17:13:40|98902.4|98877.4|98900.9|98875.9|98907.3|98882.3|98899.3|98874.3|39
1655140430000|2022-06-13 17:13:50|98901.4|98876.4|98905.8|98880.8|98908.3|98883.3|98898.1|98873.1|45
1655140440000|2022-06-13 17:14:00|98901.5|98876.5|98895.9|98870.9|98906.2|98881.2|98892.8|98867.8|44
1655140450000|2022-06-13 17:14:10|98900|98875|98896.2|98871.2|98903|98878|98889.9|98864.9|35
1655140460000|2022-06-13 17:14:20|98891.5|98866.5|98894|98869|98898.9|98873.9|98889.5|98864.5|47
1655140470000|2022-06-13 17:14:30|98893.8|98868.8|98899.4|98874.4|98903.3|98878.3|98892.6|98867.6|37
1655140480000|2022-06-13 17:14:40|98901|98876|98896.8|98871.8|98904.4|98879.4|98895.4|98870.4|36
1655140490000|2022-06-13 17:14:50|98896.9|98871.9|98893.4|98868.4|98902.6|98877.6|98889.7|98864.7|53
1655140500000|2022-06-13 17:15:00|98894.9|98869.9|98899.9|98874.9|98901.5|98876.5|98882.1|98857.1|62
1655140510000|2022-06-13 17:15:10|98898.8|98873.8|98906.1|98881.1|98910.2|98885.2|98895|98870|72
1655140520000|2022-06-13 17:15:20|98906.9|98881.9|98908|98883|98913.1|98888.1|98899.3|98874.3|71
1655140530000|2022-06-13 17:15:30|98910.8|98885.8|98908.8|98883.8|98911.6|98886.6|98898.8|98873.8|52
1655140540000|2022-06-13 17:15:40|98907.1|98882.1|98902.5|98877.5|98910.3|98885.3|98898.8|98873.8|60
1655140550000|2022-06-13 17:15:50|98902.9|98877.9|98905.7|98880.7|98910|98885|98899.4|98874.4|62
1655140560000|2022-06-13 17:16:00|98909|98884|98904|98879|98909|98884|98898.9|98873.9|66
1655140570000|2022-06-13 17:16:10|98904.7|98879.7|98902.5|98877.5|98910|98885|98899|98874|58
1655140580000|2022-06-13 17:16:20|98901|98876|98905.1|98880.1|98911.8|98886.8|98900.3|98875.3|42
1655140590000|2022-06-13 17:16:30|98905.8|98880.8|98911.8|98886.8|98911.8|98886.8|98898.5|98873.5|38
1655140600000|2022-06-13 17:16:40|98908.5|98883.5|98909.2|98884.2|98911.3|98886.3|98901.3|98876.3|58
1655140610000|2022-06-13 17:16:50|98906.2|98881.2|98899.9|98874.9|98909.5|98884.5|98894.7|98869.7|59
1655140620000|2022-06-13 17:17:00|98901.8|98876.8|98901|98876|98904.1|98879.1|98895.3|98870.3|49
1655140630000|2022-06-13 17:17:10|98899.2|98874.2|98878.1|98853.1|98899.2|98874.2|98878.1|98853.1|63
1655140640000|2022-06-13 17:17:20|98880.4|98855.4|98880.1|98855.1|98885.3|98860.3|98878.4|98853.4|44
1655140650000|2022-06-13 17:17:30|98879.8|98854.8|98874.9|98849.9|98884.3|98859.3|98870|98845|47
1655140660000|2022-06-13 17:17:40|98873.9|98848.9|98878.3|98853.3|98884.1|98859.1|98871.8|98846.8|50
1655140670000|2022-06-13 17:17:50|98877.7|98852.7|98888.7|98863.7|98892.3|98867.3|98876.4|98851.4|60
1655140680000|2022-06-13 17:18:00|98889.1|98864.1|98899.3|98874.3|98902|98877|98887.5|98862.5|51
1655140690000|2022-06-13 17:18:10|98899.9|98874.9|98895.8|98870.8|98904|98879|98889.7|98864.7|59
1655140700000|2022-06-13 17:18:20|98895.1|98870.1|98899.8|98874.8|98902|98877|98894.9|98869.9|58
1655140710000|2022-06-13 17:18:30|98900.6|98875.6|98898.9|98873.9|98907.1|98882.1|98896.8|98871.8|52
1655140720000|2022-06-13 17:18:40|98899.3|98874.3|98899|98874|98906.3|98881.3|98895.3|98870.3|51
1655140730000|2022-06-13 17:18:50|98898.8|98873.8|98893.4|98868.4|98900.7|98875.7|98891.3|98866.3|38
1655140740000|2022-06-13 17:19:00|98898|98873|98895.2|98870.2|98903.2|98878.2|98891.4|98866.4|49
1655140750000|2022-06-13 17:19:10|98892.6|98867.6|98894.6|98869.6|98899.7|98874.7|98890.5|98865.5|36
1655140760000|2022-06-13 17:19:20|98893.9|98868.9|98891.4|98866.4|98897.5|98872.5|98886.9|98861.9|45
1655140770000|2022-06-13 17:19:30|98890.3|98865.3|98892.2|98867.2|98892.2|98867.2|98887|98862|40
1655140780000|2022-06-13 17:19:40|98892.7|98867.7|98891.5|98866.5|98899.4|98874.4|98890.9|98865.9|37
1655140790000|2022-06-13 17:19:50|98892|98867|98895.5|98870.5|98896.3|98871.3|98891.8|98866.8|29
1655140800000|2022-06-13 17:20:00|98893.9|98868.9|98893.6|98868.6|98896.1|98871.1|98891.5|98866.5|34
1655140810000|2022-06-13 17:20:10|98898.3|98873.3|98894.8|98869.8|98898.3|98873.3|98891.6|98866.6|33
1655140820000|2022-06-13 17:20:20|98892.4|98867.4|98893.4|98868.4|98897.4|98872.4|98892.4|98867.4|18
1655140830000|2022-06-13 17:20:30|98892.9|98867.9|98895.4|98870.4|98896.3|98871.3|98890.5|98865.5|13
1655140840000|2022-06-13 17:20:40|98896.4|98871.4|98891.7|98866.7|98897.2|98872.2|98889.1|98864.1|46
1655140850000|2022-06-13 17:20:50|98893.9|98868.9|98893.2|98868.2|98897.7|98872.7|98890.2|98865.2|39
1655140860000|2022-06-13 17:21:00|98894.3|98869.3|98892.5|98867.5|98896.7|98871.7|98889|98864|40
1655140870000|2022-06-13 17:21:10|98892.6|98867.6|98895.9|98870.9|98897.9|98872.9|98887.6|98862.6|36
1655140880000|2022-06-13 17:21:20|98894.2|98869.2|98896.4|98871.4|98899.8|98874.8|98892.8|98867.8|52
1655140890000|2022-06-13 17:21:30|98899.4|98874.4|98895.3|98870.3|98899.4|98874.4|98889.9|98864.9|32
1655140900000|2022-06-13 17:21:40|98894.4|98869.4|98896.2|98871.2|98898.1|98873.1|98891.2|98866.2|38
1655140910000|2022-06-13 17:21:50|98896.8|98871.8|98892.1|98867.1|98896.8|98871.8|98886.3|98861.3|56
1655140920000|2022-06-13 17:22:00|98893|98868|98900.2|98875.2|98900.2|98875.2|98890.7|98865.7|38
1655140930000|2022-06-13 17:22:10|98900.8|98875.8|98891.6|98866.6|98900.8|98875.8|98889.3|98864.3|34
1655140940000|2022-06-13 17:22:20|98886.6|98861.6|98888.2|98863.2|98890|98865|98883.7|98858.7|31
1655140950000|2022-06-13 17:22:30|98888.4|98863.4|98887.3|98862.3|98889.6|98864.6|98883|98858|34
1655140960000|2022-06-13 17:22:40|98889.2|98864.2|98888.9|98863.9|98900|98875|98884.5|98859.5|49
1655140970000|2022-06-13 17:22:50|98883.4|98858.4|98895.1|98870.1|98895.1|98870.1|98880.5|98843.3|27
1655140980000|2022-06-13 17:23:00|98893.6|98868.6|98887.5|98862.5|98893.7|98868.7|98879|98854|54
1655140990000|2022-06-13 17:23:10|98883.3|98858.3|98887.9|98862.9|98890.5|98862.9|98877.5|98840.5|44
1655141000000|2022-06-13 17:23:20|98886.6|98861.6|98886.7|98861.7|98889|98864|98876|98838.2|52
1655141010000|2022-06-13 17:23:30|98886.8|98861.8|98878.6|98853.6|98886.8|98861.8|98877.7|98852.7|50
1655141020000|2022-06-13 17:23:40|98879.9|98854.9|98874|98849|98879.9|98854.9|98873.4|98848.4|46
1655141030000|2022-06-13 17:23:50|98874.4|98849.4|98876.2|98851.2|98876.4|98851.4|98873|98848|32
1655141040000|2022-06-13 17:24:00|98875.1|98850.1|98870.8|98845.8|98877.7|98852.7|98870.7|98845.7|40
1655141050000|2022-06-13 17:24:10|98870.7|98845.7|98868.7|98843.7|98871.1|98846.1|98861.8|98836.8|44
1655141060000|2022-06-13 17:24:20|98868.3|98843.3|98869.2|98844.2|98875.1|98850.1|98864.3|98839.3|36
1655141070000|2022-06-13 17:24:30|98872.7|98847.7|98871.7|98846.7|98877.2|98852.2|98868.2|98843.2|46
1655141080000|2022-06-13 17:24:40|98876.3|98851.3|98866.2|98841.2|98876.3|98851.3|98865|98840|37
1655141090000|2022-06-13 17:24:50|98866.3|98841.3|98862.9|98837.9|98869.1|98844.1|98859.2|98834.2|42
1655141100000|2022-06-13 17:25:00|98863.1|98838.1|98872.5|98847.5|98872.8|98847.8|98862.8|98837.8|46
1655141110000|2022-06-13 17:25:10|98870.8|98845.8|98873.1|98848.1|98876.3|98851.3|98867|98842|55
1655141120000|2022-06-13 17:25:20|98873.7|98848.7|98870.1|98845.1|98876.4|98851.4|98869.1|98844.1|49
1655141130000|2022-06-13 17:25:30|98871.9|98846.9|98871.7|98846.7|98875.3|98850.3|98870.1|98845.1|29
1655141140000|2022-06-13 17:25:40|98869.9|98844.9|98867.9|98842.9|98873.6|98848.6|98866.5|98841.5|35
1655141150000|2022-06-13 17:25:50|98868|98843|98865.7|98840.7|98868.5|98843.5|98865.7|98840.7|30
1655141160000|2022-06-13 17:26:00|98865.6|98840.6|98869.6|98844.6|98884.4|98846.2|98860.2|98834.4|47
1655141170000|2022-06-13 17:26:10|98868.3|98843.3|98867.5|98842.5|98872.9|98847.9|98861.7|98836.7|50
1655141180000|2022-06-13 17:26:20|98876.7|98826.7|98877.8|98852.8|98877.8|98852.8|98863.1|98825.3|51
1655141190000|2022-06-13 17:26:30|98874.7|98849.7|98884.2|98859.2|98888|98863|98872.7|98847.7|62
1655141200000|2022-06-13 17:26:40|98890.1|98865.1|98946|98921|98950.3|98925.3|98876|98851|64
1655141210000|2022-06-13 17:26:50|98945.6|98920.6|98938.7|98913.7|98947.7|98922.7|98935.9|98910.9|55
1655141220000|2022-06-13 17:27:00|98938.8|98913.8|98941.4|98916.4|98947.6|98922.6|98937.4|98912.4|57
1655141230000|2022-06-13 17:27:10|98940.1|98915.1|98934.7|98909.7|98944|98919|98934.1|98909.1|40
1655141240000|2022-06-13 17:27:20|98935.7|98910.7|98937|98912|98943.9|98918.9|98927.5|98902.5|50
1655141250000|2022-06-13 17:27:30|98933.5|98908.5|98934|98909|98937.8|98912.8|98928.2|98903.2|36
1655141260000|2022-06-13 17:27:40|98938.8|98913.8|98931.8|98906.8|98942.7|98917.7|98931.4|98906.4|41
1655141270000|2022-06-13 17:27:50|98931|98906|98935.1|98910.1|98939.2|98914.2|98930.6|98905.6|39
1655141280000|2022-06-13 17:28:00|98934.4|98909.4|98938.1|98913.1|98950.9|98925.9|98930.5|98905.5|58
1655141290000|2022-06-13 17:28:10|98940.1|98915.1|98943.3|98918.3|98944|98919|98937.2|98912.2|33
1655141300000|2022-06-13 17:28:20|98943.2|98918.2|98943.9|98918.9|98945.7|98920.7|98938.6|98913.6|47
1655141310000|2022-06-13 17:28:30|98945|98920|98944.1|98919.1|98951.5|98926.5|98939.7|98914.7|44
1655141320000|2022-06-13 17:28:40|98947.6|98922.6|98939.4|98914.4|98949.2|98924.2|98936.6|98911.6|55
1655141330000|2022-06-13 17:28:50|98938.8|98913.8|98936.7|98911.7|98942.2|98917.2|98936.6|98911.6|44
1655141340000|2022-06-13 17:29:00|98937.5|98912.5|98945.5|98920.5|98951.7|98926.7|98935.8|98910.8|50
1655141350000|2022-06-13 17:29:10|98953.2|98928.2|98946.4|98921.4|98958.7|98933.7|98939.8|98902.2|57
1655141360000|2022-06-13 17:29:20|98947.4|98922.4|98945.3|98920.3|98954.3|98929.3|98943.3|98918.3|24
1655141370000|2022-06-13 17:29:30|98944.5|98919.5|98946.1|98921.1|98947.1|98922.1|98942.8|98917.8|32
1655141380000|2022-06-13 17:29:40|98941.3|98916.3|98948|98923|98956|98931|98940.4|98915.4|23
1655141390000|2022-06-13 17:29:50|98946.4|98921.4|98947.6|98922.6|98950|98925|98945.8|98920.8|28
1655141400000|2022-06-13 17:30:00|98947.4|98922.4|98951.2|98926.2|98964.2|98939.2|98944.6|98919.6|48
1655141410000|2022-06-13 17:30:10|98952|98927|98941.9|98916.9|98952.1|98927.1|98941.9|98916.9|29
1655141420000|2022-06-13 17:30:20|98942.8|98917.8|98944.5|98919.5|98948.5|98923.5|98941.7|98916.7|26
1655141430000|2022-06-13 17:30:30|98944.7|98919.7|98949.2|98924.2|98954.3|98929.3|98941.5|98916.5|27
1655141440000|2022-06-13 17:30:40|98948.2|98923.2|98949.2|98924.2|98953.5|98928.5|98946.7|98921.7|36
1655141450000|2022-06-13 17:30:50|98950.6|98925.6|98951.5|98926.5|98953.3|98928.3|98946.2|98921.2|28
1655141460000|2022-06-13 17:31:00|98950.3|98925.3|98942.6|98917.6|98953.2|98928.2|98941.5|98916.5|37
1655141470000|2022-06-13 17:31:10|98941.4|98916.4|98944.6|98919.6|98946.3|98921.3|98941.1|98916.1|30
1655141480000|2022-06-13 17:31:20|98944.4|98919.4|98945.8|98920.8|98947.4|98922.4|98941.8|98916.8|30
1655141490000|2022-06-13 17:31:30|98946.3|98921.3|98954.3|98929.3|98954.3|98929.3|98943.1|98918.1|31
1655141500000|2022-06-13 17:31:40|98951.3|98926.3|98948.2|98923.2|98960.7|98935.7|98937.4|98912.4|27
1655141510000|2022-06-13 17:31:50|98948.3|98923.3|98943.8|98918.8|98959|98929|98942|98904.5|19
1655141520000|2022-06-13 17:32:00|98943.9|98918.9|98940.8|98915.8|98947.4|98922.4|98939.2|98914.2|37
1655141530000|2022-06-13 17:32:10|98940.7|98915.7|98946.6|98921.6|98953|98928|98940.7|98915.7|34
1655141540000|2022-06-13 17:32:20|98949.9|98924.9|98964.4|98939.4|98965.4|98940.4|98947|98922|55
1655141550000|2022-06-13 17:32:30|98964.8|98939.8|98962.5|98937.5|98973.5|98948.5|98958.5|98933.5|60
1655141560000|2022-06-13 17:32:40|98965.3|98940.3|98980.1|98955.1|98987.8|98962.8|98965.3|98940.3|54
1655141570000|2022-06-13 17:32:50|98977.7|98952.7|98975.7|98950.7|98980|98955|98973.5|98948.5|42
1655141580000|2022-06-13 17:33:00|98978.4|98953.4|98976.3|98951.3|98982.9|98957.9|98969.8|98944.8|53
1655141590000|2022-06-13 17:33:10|98975.4|98950.4|98981.9|98956.9|98982.3|98957.3|98973.6|98948.6|27
1655141600000|2022-06-13 17:33:20|98980.5|98955.5|98977.2|98952.2|98983.5|98958.5|98977|98952|33
1655141610000|2022-06-13 17:33:30|98976.9|98951.9|98980.6|98955.6|98981.5|98956.5|98974.1|98949.1|33
1655141620000|2022-06-13 17:33:40|98982|98957|98975.9|98950.9|98984.9|98959.9|98971.5|98946.5|36
1655141630000|2022-06-13 17:33:50|98976.8|98951.8|98975.6|98950.6|98981|98956|98966.2|98941.2|47
1655141640000|2022-06-13 17:34:00|98980.2|98955.2|98978.1|98953.1|98986.1|98961.1|98975.5|98950.5|44
1655141650000|2022-06-13 17:34:10|98978|98953|98985.7|98960.7|98990.7|98965.7|98976.7|98951.7|35
1655141660000|2022-06-13 17:34:20|98991.9|98966.9|98980.7|98955.7|98991.9|98966.9|98977.3|98952.3|35
1655141670000|2022-06-13 17:34:30|98981.9|98956.9|98978|98953|98985.7|98960.7|98970.1|98945.1|31
1655141680000|2022-06-13 17:34:40|98979.7|98954.7|98972.5|98947.5|98979.7|98954.7|98964.9|98939.9|48
1655141690000|2022-06-13 17:34:50|98972.6|98947.6|98974.1|98949.1|98975.9|98950.9|98972.4|98947.4|34
1655141700000|2022-06-13 17:35:00|98974.8|98949.8|98972.5|98947.5|98975.5|98950.5|98969.1|98944.1|32
1655141710000|2022-06-13 17:35:10|98973.2|98948.2|98977.3|98952.3|98977.3|98952.3|98968.7|98943.7|27
1655141720000|2022-06-13 17:35:20|98971.6|98946.6|98973.4|98948.4|98980.2|98955.2|98968.9|98943.9|44
1655141730000|2022-06-13 17:35:30|98973.5|98948.5|98974.5|98949.5|98977.6|98952.6|98972.7|98947.7|32
1655141740000|2022-06-13 17:35:40|98975.8|98950.8|98974.1|98949.1|98975.8|98950.8|98972.4|98947.4|21
1655141750000|2022-06-13 17:35:50|98974|98949|98975.9|98950.9|98975.9|98950.9|98972|98947|30
1655141760000|2022-06-13 17:36:00|98975.6|98950.6|98975.9|98950.9|98978.2|98953.2|98973.6|98948.6|37
1655141770000|2022-06-13 17:36:10|98975.2|98950.2|98971.6|98946.6|98976.5|98951.5|98969.3|98944.3|34
1655141780000|2022-06-13 17:36:20|98971.2|98946.2|98976.1|98951.1|98979.8|98954.8|98969.2|98944.2|44
1655141790000|2022-06-13 17:36:30|98974.5|98949.5|98969|98944|98975.8|98950.8|98965.9|98940.9|31
1655141800000|2022-06-13 17:36:40|98967.4|98942.4|98960.9|98935.9|98969.3|98944.3|98959.9|98934.9|53
1655141810000|2022-06-13 17:36:50|98961.1|98936.1|98960.3|98935.3|98961.4|98936.4|98959.5|98934.5|37
1655141820000|2022-06-13 17:37:00|98960.4|98935.4|98959.6|98934.6|98961.7|98936.7|98954|98929|40
1655141830000|2022-06-13 17:37:10|98958|98933|98957|98932|98959.3|98934.3|98948.9|98923.9|47
1655141840000|2022-06-13 17:37:20|98956.2|98931.2|98944.3|98919.3|98956.2|98931.2|98940.8|98915.8|47
1655141850000|2022-06-13 17:37:30|98940.7|98915.7|98925.5|98900.5|98944.5|98919.5|98923.9|98898.9|52
1655141860000|2022-06-13 17:37:40|98925.4|98900.4|98930.6|98905.6|98931.7|98906.7|98921.5|98896.5|48
1655141870000|2022-06-13 17:37:50|98932.2|98907.2|98932|98907|98936.2|98911.2|98928|98903|36
1655141880000|2022-06-13 17:38:00|98931.8|98906.8|98936.7|98911.7|98937|98912|98931.8|98906.8|65
1655141890000|2022-06-13 17:38:10|98936.1|98911.1|98930.1|98905.1|98936.8|98911.8|98930|98905|39
1655141900000|2022-06-13 17:38:20|98929.8|98904.8|98928.3|98903.3|98935.3|98910.3|98927.1|98902.1|46
1655141910000|2022-06-13 17:38:30|98927.6|98902.6|98928.8|98903.8|98928.8|98903.8|98926.3|98901.3|23
1655141920000|2022-06-13 17:38:40|98928.7|98903.7|98931.4|98906.4|98934.2|98909.2|98928.7|98903.7|34
1655141930000|2022-06-13 17:38:50|98930.4|98905.4|98931|98906|98934.3|98909.3|98924.8|98899.8|38
1655141940000|2022-06-13 17:39:00|98929.6|98904.6|98928.6|98903.6|98930.7|98905.7|98920.6|98895.6|52
1655141950000|2022-06-13 17:39:10|98928.1|98903.1|98927.5|98902.5|98928.4|98903.4|98926.9|98901.9|31
1655141960000|2022-06-13 17:39:20|98927.3|98902.3|98923.4|98898.4|98927.4|98902.4|98920.7|98895.7|47
1655141970000|2022-06-13 17:39:30|98923.3|98898.3|98900.3|98875.3|98924.4|98899.4|98900.3|98875.3|51
1655141980000|2022-06-13 17:39:40|98902.6|98877.6|98890.9|98865.9|98905.4|98880.4|98890.7|98865.7|52
1655141990000|2022-06-13 17:39:50|98891.5|98866.5|98850.1|98825.1|98892|98867|98843.5|98818.5|73
1655142000000|2022-06-13 17:40:00|98868.3|98843.3|98867.5|98842.5|98876.8|98851.8|98860.6|98835.6|56
1655142010000|2022-06-13 17:40:10|98866.5|98841.5|98842.5|98817.5|98867.1|98842.1|98842.5|98817.5|64
1655142020000|2022-06-13 17:40:20|98841.8|98816.8|98829|98804|98841.8|98816.8|98828|98803|40
1655142030000|2022-06-13 17:40:30|98828.3|98803.3|98818.8|98793.8|98831.6|98806.6|98817.8|98792.8|53
1655142040000|2022-06-13 17:40:40|98821.9|98796.9|98847.2|98822.2|98849.1|98824.1|98817.7|98792.7|71
1655142050000|2022-06-13 17:40:50|98847.6|98822.6|98851.2|98826.2|98851.9|98826.9|98846.7|98821.7|42
1655142060000|2022-06-13 17:41:00|98850.7|98825.7|98850.6|98825.6|98860|98835|98845.8|98820.8|59
1655142070000|2022-06-13 17:41:10|98850.9|98825.9|98850.5|98825.5|98854.3|98829.3|98844.9|98819.9|52
1655142080000|2022-06-13 17:41:20|98851.6|98826.6|98854.4|98829.4|98858.3|98833.3|98846|98821|45
1655142090000|2022-06-13 17:41:30|98857.4|98832.4|98855|98830|98867.8|98835.2|98851.8|98814.1|46
1655142100000|2022-06-13 17:41:40|98854|98829|98859|98834|98861.1|98836.1|98852.3|98827.3|43
1655142110000|2022-06-13 17:41:50|98858.2|98833.2|98854.8|98829.8|98858.4|98833.4|98852.4|98827.4|49
1655142120000|2022-06-13 17:42:00|98854.9|98829.9|98851.8|98826.8|98860.9|98835.9|98851.4|98826.4|45
1655142130000|2022-06-13 17:42:10|98852.5|98827.5|98858.6|98833.6|98864.2|98839.2|98851|98826|69
1655142140000|2022-06-13 17:42:20|98857.5|98832.5|98843.5|98818.5|98861.8|98836.8|98843.5|98806.1|69
1655142150000|2022-06-13 17:42:30|98845.3|98820.3|98841.8|98816.8|98849.4|98824.4|98839.3|98814.3|67
1655142160000|2022-06-13 17:42:40|98845.3|98820.3|98831.2|98806.2|98846.6|98821.6|98828.6|98803.6|57
1655142170000|2022-06-13 17:42:50|98831.1|98806.1|98827.5|98802.5|98833.4|98808.4|98825.8|98800.8|51
1655142180000|2022-06-13 17:43:00|98830.2|98805.2|98826.5|98801.5|98832.3|98807.3|98825.6|98800.6|59
1655142190000|2022-06-13 17:43:10|98825.6|98800.6|98815.7|98790.7|98826.3|98801.3|98814.6|98789.6|66
1655142200000|2022-06-13 17:43:20|98815.9|98790.9|98820.5|98795.5|98820.5|98795.5|98815.2|98790.2|47
1655142210000|2022-06-13 17:43:30|98820.3|98795.3|98819|98794|98824.6|98799.6|98818.2|98793.2|41
1655142220000|2022-06-13 17:43:40|98818.7|98793.7|98816.9|98791.9|98819|98794|98813.8|98788.8|48
1655142230000|2022-06-13 17:43:50|98817|98792|98812.1|98787.1|98817|98792|98804.1|98779.1|54
1655142240000|2022-06-13 17:44:00|98812.2|98787.2|98803.5|98778.5|98816.9|98791.9|98802.6|98777.6|59
1655142250000|2022-06-13 17:44:10|98803.4|98778.4|98811.5|98786.5|98822.4|98797.4|98802.6|98777.6|61
1655142260000|2022-06-13 17:44:20|98810.8|98785.8|98802.3|98777.3|98815.6|98790.6|98802.3|98777.3|49
1655142270000|2022-06-13 17:44:30|98803.4|98778.4|98801.2|98776.2|98804|98779|98801.2|98776.2|47
1655142280000|2022-06-13 17:44:40|98801.3|98776.3|98798.9|98773.9|98804.4|98779.4|98798.9|98773.9|39
1655142290000|2022-06-13 17:44:50|98798.8|98773.8|98800.6|98775.6|98800.6|98775.6|98795.7|98770.7|39
1655142300000|2022-06-13 17:45:00|98803.2|98778.2|98754.6|98729.6|98803.2|98778.2|98754.6|98729.6|68
1655142310000|2022-06-13 17:45:10|98754.1|98729.1|98754.9|98729.9|98758.3|98733.3|98753.5|98728.5|50
1655142320000|2022-06-13 17:45:20|98755|98730|98751.2|98726.2|98767|98730.1|98744.6|98709.9|52
1655142330000|2022-06-13 17:45:30|98751.6|98726.6|98745.1|98720.1|98751.6|98726.6|98741.2|98716.2|45
1655142340000|2022-06-13 17:45:40|98745|98720|98754.7|98729.7|98756.8|98731.8|98745|98720|46
1655142350000|2022-06-13 17:45:50|98753.6|98728.6|98764.7|98714.7|98771.2|98733.5|98753.6|98713.6|54
1655142360000|2022-06-13 17:46:00|98770.2|98720.2|98746.2|98721.2|98770.2|98732.7|98738.4|98704.5|74
1655142370000|2022-06-13 17:46:10|98745.9|98720.9|98749.9|98724.9|98753|98728|98739.6|98714.6|54
1655142380000|2022-06-13 17:46:20|98753.6|98728.6|98753.4|98728.4|98754.2|98729.2|98751.4|98726.4|34
1655142390000|2022-06-13 17:46:30|98752.8|98727.8|98738.4|98713.4|98753.6|98728.6|98737.2|98712.2|59
1655142400000|2022-06-13 17:46:40|98739.2|98714.2|98735.8|98710.8|98741.1|98716.1|98734.1|98709.1|46
1655142410000|2022-06-13 17:46:50|98735.1|98710.1|98727.8|98702.8|98746.5|98710.1|98726|98689.9|48
1655142420000|2022-06-13 17:47:00|98727.9|98702.9|98716.7|98691.7|98739.3|98704.2|98713.2|98684.1|60
1655142430000|2022-06-13 17:47:10|98715.8|98690.8|98712|98687|98730.8|98691.7|98706.8|98670.9|57
1655142440000|2022-06-13 17:47:20|98711.5|98686.5|98691.3|98666.3|98711.5|98686.5|98686.9|98651.3|46
1655142450000|2022-06-13 17:47:30|98690.7|98665.7|98696|98671|98702.4|98677.4|98690.7|98665.7|39
1655142460000|2022-06-13 17:47:40|98695.4|98670.4|98684.8|98659.8|98703.2|98674|98684.8|98649|46
1655142470000|2022-06-13 17:47:50|98685.6|98660.6|98691.7|98666.7|98699.4|98668.4|98685.6|98648|40
1655142480000|2022-06-13 17:48:00|98692.3|98667.3|98708.2|98658.2|98709.7|98673.9|98692.3|98655.1|55
1655142490000|2022-06-13 17:48:10|98706.5|98656.5|98695.6|98670.6|98706.5|98673.2|98692.3|98656.5|29
1655142500000|2022-06-13 17:48:20|98695.5|98670.5|98688.4|98663.4|98703.3|98672.4|98685|98651.2|48
1655142510000|2022-06-13 17:48:30|98688|98663|98689.4|98664.4|98698.6|98667.8|98685|98647.7|35
1655142520000|2022-06-13 17:48:40|98688.5|98663.5|98699.8|98649.8|98701.7|98664.9|98686.4|98649.8|26
1655142530000|2022-06-13 17:48:50|98699.6|98649.6|98684.2|98659.2|98699.7|98663.2|98683.6|98649.1|42
1655142540000|2022-06-13 17:49:00|98684.1|98659.1|98686.6|98661.6|98687.3|98662.3|98684.1|98659.1|41
1655142550000|2022-06-13 17:49:10|98686.8|98661.8|98695.7|98670.7|98714|98671.7|98686.8|98661.8|45
1655142560000|2022-06-13 17:49:20|98695.3|98670.3|98696.7|98671.7|98696.7|98671.7|98694.9|98669.9|25
1655142570000|2022-06-13 17:49:30|98696.4|98671.4|98690.3|98665.3|98703.5|98678.5|98690.3|98665.3|36
1655142580000|2022-06-13 17:49:40|98690.2|98665.2|98695.7|98670.7|98710.1|98672.1|98690.2|98656.6|58
1655142590000|2022-06-13 17:49:50|98695.6|98670.6|98692.7|98667.7|98708.9|98670.6|98691.2|98653.2|44
1655142600000|2022-06-13 17:50:00|98692.3|98667.3|98695.6|98670.6|98709|98670.6|98691.6|98656.7|46
1655142610000|2022-06-13 17:50:10|98695.7|98670.7|98683.3|98658.3|98708.4|98674.1|98683.3|98650.2|50
1655142620000|2022-06-13 17:50:20|98681.7|98631.7|98688.9|98638.9|98690|98651.5|98673.5|98631.7|48
1655142630000|2022-06-13 17:50:30|98689.1|98639.1|98693.3|98643.3|98696.9|98648.9|98665|98634.1|63
1655142640000|2022-06-13 17:50:40|98693.7|98643.7|98695|98645|98700|98650|98690.1|98640.1|64
1655142650000|2022-06-13 17:50:50|98695.2|98645.2|98691.1|98641.1|98701.9|98661.5|98681.6|98637.6|63
1655142660000|2022-06-13 17:51:00|98690.2|98640.2|98680.7|98630.7|98698.9|98658.2|98677.3|98627.3|74
1655142670000|2022-06-13 17:51:10|98670.9|98645.9|98677.6|98652.6|98697|98657.5|98669.4|98631.7|53
1655142680000|2022-06-13 17:51:20|98693.3|98643.3|98690|98640|98695.4|98657.2|98669|98636.3|66
1655142690000|2022-06-13 17:51:30|98689.8|98639.8|98693.6|98643.6|98694.9|98660.6|98669.9|98636.8|56
1655142700000|2022-06-13 17:51:40|98693.2|98643.2|98691.7|98641.7|98698.6|98658.7|98675.3|98638.3|63
1655142710000|2022-06-13 17:51:50|98691.9|98641.9|98677.3|98652.3|98698|98662.2|98673.8|98641.3|64
1655142720000|2022-06-13 17:52:00|98697.8|98647.8|98672|98647|98697.9|98660.3|98671.7|98636.8|64
1655142730000|2022-06-13 17:52:10|98671.3|98646.3|98677.3|98652.3|98697.8|98658.3|98670.9|98638.7|64
1655142740000|2022-06-13 17:52:20|98694.3|98644.3|98680.7|98655.7|98699.7|98663.8|98674.5|98641.1|73
1655142750000|2022-06-13 17:52:30|98680.8|98655.8|98693.9|98643.9|98699|98661.3|98673|98640.7|68
1655142760000|2022-06-13 17:52:40|98694.8|98644.8|98682.2|98657.2|98699.9|98665.3|98676.4|98638.8|64
1655142770000|2022-06-13 17:52:50|98681.2|98656.2|98695.6|98645.6|98701.9|98660.6|98678.5|98641.1|65
1655142780000|2022-06-13 17:53:00|98695.2|98645.2|98699.6|98649.6|98705.4|98666.3|98676.6|98640|66
1655142790000|2022-06-13 17:53:10|98699.4|98649.4|98690.2|98665.2|98701|98665.3|98689.6|98647.1|35
1655142800000|2022-06-13 17:53:20|98690.1|98665.1|98703.6|98653.6|98707.2|98670.9|98684.5|98648.4|48
1655142810000|2022-06-13 17:53:30|98703.3|98653.3|98702.2|98652.2|98715.4|98673.6|98691.1|98652.2|63
1655142820000|2022-06-13 17:53:40|98701.9|98651.9|98715.8|98665.8|98715.8|98680.6|98692.4|98651.9|70
1655142830000|2022-06-13 17:53:50|98714.4|98664.4|98707.5|98657.5|98715.1|98674.3|98695.7|98657.5|49
1655142840000|2022-06-13 17:54:00|98707.9|98657.9|98699.3|98674.3|98715.1|98675.8|98695.2|98655.4|64
1655142850000|2022-06-13 17:54:10|98698.5|98673.5|98703.8|98653.8|98718|98674.2|98689.8|98653.8|51
1655142860000|2022-06-13 17:54:20|98703.9|98653.9|98708.8|98658.8|98711.4|98670.1|98695.1|98653|43
1655142870000|2022-06-13 17:54:30|98708.5|98658.5|98699.6|98674.6|98709.8|98674.6|98695.4|98657.6|34
1655142880000|2022-06-13 17:54:40|98699.7|98674.7|98695.6|98670.6|98717.7|98675.7|98689.7|98655.4|59
1655142890000|2022-06-13 17:54:50|98696.7|98671.7|98693.1|98668.1|98696.7|98671.7|98691.9|98666.9|44
1655142900000|2022-06-13 17:55:00|98692.8|98667.8|98705.4|98680.4|98722.2|98680.9|98692.8|98663.2|70
1655142910000|2022-06-13 17:55:10|98703|98678|98698.1|98673.1|98716.7|98685|98691.4|98658.1|69
1655142920000|2022-06-13 17:55:20|98697.1|98672.1|98710.2|98660.2|98718.1|98676.6|98695.5|98658.2|55
1655142930000|2022-06-13 17:55:30|98697.6|98672.6|98692.2|98667.2|98706.8|98674.3|98688.4|98654|62
1655142940000|2022-06-13 17:55:40|98693.8|98668.8|98679.6|98629.6|98703.9|98668.8|98673.7|98629.6|66
1655142950000|2022-06-13 17:55:50|98682.6|98632.6|98685.1|98635.1|98689.6|98652.9|98664.3|98626.8|64
1655142960000|2022-06-13 17:56:00|98676.6|98651.6|98676.4|98651.4|98694.4|98655|98674|98636.3|73
1655142970000|2022-06-13 17:56:10|98677|98652|98678.1|98653.1|98695.2|98660.4|98673|98638.8|64
1655142980000|2022-06-13 17:56:20|98677.3|98652.3|98674.2|98649.2|98701.3|98665.9|98674.2|98631.6|67
1655142990000|2022-06-13 17:56:30|98673.7|98648.7|98694.6|98644.6|98701.6|98663.3|98673.7|98640.6|59
1655143000000|2022-06-13 17:56:40|98695.9|98645.9|98693|98643|98702.6|98660.5|98674.5|98638.8|62
1655143010000|2022-06-13 17:56:50|98692|98642|98690.6|98640.6|98703|98662.9|98676.9|98636.2|68
1655143020000|2022-06-13 17:57:00|98681.3|98656.3|98682.3|98657.3|98701.3|98658.7|98674.8|98638.5|69
1655143030000|2022-06-13 17:57:10|98683.1|98658.1|98679.8|98654.8|98698.6|98659.7|98676.6|98635.9|65
1655143040000|2022-06-13 17:57:20|98681.1|98656.1|98676.6|98651.6|98702.6|98662.4|98672.3|98636.5|67
1655143050000|2022-06-13 17:57:30|98679.3|98654.3|98679.9|98654.9|98697|98656.6|98675.9|98642.9|47
1655143060000|2022-06-13 17:57:40|98679.6|98654.6|98695.6|98645.6|98700.4|98659.8|98676.6|98640.9|69
1655143070000|2022-06-13 17:57:50|98682.5|98657.5|98690.4|98640.4|98698.3|98660.4|98677.4|98640|61
1655143080000|2022-06-13 17:58:00|98678.1|98653.1|98694.9|98644.9|98698.9|98658.5|98677.3|98639.2|60
1655143090000|2022-06-13 17:58:10|98694|98644|98699.4|98649.4|98703.1|98665.2|98674.5|98637.7|73
1655143100000|2022-06-13 17:58:20|98697.4|98647.4|98712.1|98687.1|98725.4|98693.4|98697.1|98647.1|55
1655143110000|2022-06-13 17:58:30|98713.9|98688.9|98739.4|98689.4|98739.7|98701.1|98709.4|98680.5|52
1655143120000|2022-06-13 17:58:40|98739.1|98689.1|98748.1|98698.1|98748.9|98709.9|98734.9|98688.9|66
1655143130000|2022-06-13 17:58:50|98747.5|98697.5|98775.9|98750.9|98793.2|98752.3|98747.3|98697.3|69
1655143140000|2022-06-13 17:59:00|98776.1|98751.1|98773.5|98748.5|98788.8|98751.9|98771.2|98738.1|66
1655143150000|2022-06-13 17:59:10|98773.4|98748.4|98809.1|98759.1|98809.4|98772.2|98773.4|98737.6|63
1655143160000|2022-06-13 17:59:20|98809.3|98759.3|98816.5|98791.5|98833.9|98798.4|98778.4|98743|70
1655143170000|2022-06-13 17:59:30|98815.9|98790.9|98816|98766|98829.7|98792.6|98798.4|98762.9|61
1655143180000|2022-06-13 17:59:40|98817.1|98767.1|98818.3|98793.3|98826.8|98793.3|98805.5|98766.7|67
1655143190000|2022-06-13 17:59:50|98819.6|98794.6|98817|98792|98834.1|98799.5|98815.7|98782.5|52
1655143200000|2022-06-13 18:00:00|98817.3|98792.3|98811.3|98786.3|98819.8|98792.3|98806.5|98769.8|66
1655143210000|2022-06-13 18:00:10|98810|98785|98826.8|98801.8|98828.5|98803.5|98808.1|98783.1|55
1655143220000|2022-06-13 18:00:20|98827.2|98802.2|98830.4|98805.4|98837.7|98812.7|98826.8|98801.8|66
1655143230000|2022-06-13 18:00:30|98829.9|98804.9|98839.2|98814.2|98840.1|98815.1|98829.3|98804.3|60
1655143240000|2022-06-13 18:00:40|98839.4|98814.4|98840.4|98815.4|98843.6|98818.6|98838.7|98813.7|55
1655143250000|2022-06-13 18:00:50|98840.7|98815.7|98845.5|98820.5|98846|98821|98840.5|98815.5|62
1655143260000|2022-06-13 18:01:00|98843.4|98818.4|98853.8|98828.8|98859.4|98828.8|98841.8|98803.2|64
1655143270000|2022-06-13 18:01:10|98855|98830|98842|98817|98855.5|98830.5|98842|98817|54
1655143280000|2022-06-13 18:01:20|98840.2|98815.2|98866.4|98841.4|98866.9|98841.9|98839.8|98814.8|77
1655143290000|2022-06-13 18:01:30|98863.4|98838.4|98862.1|98837.1|98867.8|98842.8|98852.6|98827.6|76
1655143300000|2022-06-13 18:01:40|98861.4|98836.4|98866.6|98841.6|98868.9|98843.9|98854.7|98829.7|58
1655143310000|2022-06-13 18:01:50|98865.2|98840.2|98859.8|98834.8|98865.2|98840.2|98857.5|98832.5|51
1655143320000|2022-06-13 18:02:00|98859.4|98834.4|98865.5|98840.5|98867.1|98842.1|98859.4|98834.4|56
1655143330000|2022-06-13 18:02:10|98870.7|98845.7|98858.7|98833.7|98874.6|98849.6|98854.9|98829.9|69
1655143340000|2022-06-13 18:02:20|98857.9|98832.9|98863.1|98838.1|98867.2|98842.2|98845.9|98820.9|77
1655143350000|2022-06-13 18:02:30|98866.9|98841.9|98866.8|98841.8|98869.6|98844.6|98862.8|98837.8|56
1655143360000|2022-06-13 18:02:40|98867.1|98842.1|98866.6|98841.6|98870.6|98845.6|98864|98839|47
1655143370000|2022-06-13 18:02:50|98866.5|98841.5|98861.8|98836.8|98866.5|98841.5|98856.6|98831.6|55
1655143380000|2022-06-13 18:03:00|98862.9|98837.9|98863.9|98838.9|98866.1|98841.1|98861|98836|57
1655143390000|2022-06-13 18:03:10|98865.9|98840.9|98869.9|98844.9|98872.4|98847.4|98865.9|98840.9|46
1655143400000|2022-06-13 18:03:20|98871.9|98846.9|98864.5|98839.5|98875.1|98850.1|98864.4|98839.4|62
1655143410000|2022-06-13 18:03:30|98864.9|98839.9|98867.1|98842.1|98867.1|98842.1|98860.1|98835.1|49
1655143420000|2022-06-13 18:03:40|98865.2|98840.2|98866.1|98841.1|98868.5|98843.5|98865.2|98840.2|37
1655143430000|2022-06-13 18:03:50|98866|98841|98855.8|98830.8|98866.2|98841.2|98844.1|98819.1|53
1655143440000|2022-06-13 18:04:00|98855.3|98830.3|98855.8|98830.8|98858|98833|98844.2|98819.2|59
1655143450000|2022-06-13 18:04:10|98855.3|98830.3|98864.5|98839.5|98869.9|98839.5|98850|98819.9|46
1655143460000|2022-06-13 18:04:20|98865.4|98840.4|98865.3|98840.3|98870.7|98845.7|98860.8|98835.8|54
1655143470000|2022-06-13 18:04:30|98865.2|98840.2|98870.3|98845.3|98871|98846|98862.5|98837.5|42
1655143480000|2022-06-13 18:04:40|98869.2|98844.2|98873.7|98848.7|98874.5|98849.5|98868.5|98843.5|41
1655143490000|2022-06-13 18:04:50|98874|98849|98876.7|98851.7|98876.7|98851.7|98872.3|98847.3|25
1655143500000|2022-06-13 18:05:00|98876.4|98851.4|98876.8|98851.8|98878.7|98853.7|98871.1|98846.1|48
1655143510000|2022-06-13 18:05:10|98876.9|98851.9|98880.2|98855.2|98880.4|98855.4|98867.8|98842.8|55
1655143520000|2022-06-13 18:05:20|98878.7|98853.7|98887|98862|98887|98862|98878.7|98853.7|39
1655143530000|2022-06-13 18:05:30|98891.2|98866.2|98896|98871|98901.2|98876.2|98886.8|98861.8|47
1655143540000|2022-06-13 18:05:40|98895.8|98870.8|98907.6|98882.6|98908.3|98883.3|98895.3|98870.3|46
1655143550000|2022-06-13 18:05:50|98907.5|98882.5|98914.3|98889.3|98919.6|98894.6|98896.9|98871.9|73
1655143560000|2022-06-13 18:06:00|98914.7|98889.7|98912.2|98887.2|98916.8|98891.8|98908.4|98883.4|49
1655143570000|2022-06-13 18:06:10|98912|98887|98913.9|98888.9|98916.9|98891.9|98911.9|98886.9|30
1655143580000|2022-06-13 18:06:20|98918.5|98893.5|98908.5|98883.5|98925.9|98900.9|98906.3|98881.3|60
1655143590000|2022-06-13 18:06:30|98905.3|98880.3|98900.1|98875.1|98905.5|98880.5|98896.8|98871.8|41
1655143600000|2022-06-13 18:06:40|98899.5|98874.5|98910.5|98885.5|98913.2|98888.2|98899.5|98874.5|45
1655143610000|2022-06-13 18:06:50|98910.8|98885.8|98917.1|98892.1|98919.5|98894.5|98910.8|98885.8|56
1655143620000|2022-06-13 18:07:00|98915.4|98890.4|98916.2|98891.2|98920.9|98895.9|98913.2|98888.2|48
1655143630000|2022-06-13 18:07:10|98916.6|98891.6|98904.5|98879.5|98916.7|98891.7|98899.4|98874.4|65
1655143640000|2022-06-13 18:07:20|98903.4|98878.4|98901.9|98876.9|98918.1|98887.9|98899.6|98868.1|58
1655143650000|2022-06-13 18:07:30|98901.8|98876.8|98897.1|98872.1|98910.8|98876.8|98891|98858.9|57
1655143660000|2022-06-13 18:07:40|98897.8|98872.8|98908.4|98883.4|98908.7|98883.7|98896.7|98871.7|49
1655143670000|2022-06-13 18:07:50|98908.5|98883.5|98899.5|98874.5|98908.8|98883.8|98897.9|98872.9|39
1655143680000|2022-06-13 18:08:00|98899.6|98874.6|98897|98872|98902.3|98877.3|98896.8|98871.8|36
1655143690000|2022-06-13 18:08:10|98897.1|98872.1|98903.2|98878.2|98903.2|98878.2|98897|98872|32
1655143700000|2022-06-13 18:08:20|98903.4|98878.4|98902.4|98877.4|98915.9|98879.4|98899.8|98865.7|40
1655143710000|2022-06-13 18:08:30|98902.7|98877.7|98898.4|98873.4|98907.2|98882.2|98898|98873|35
1655143720000|2022-06-13 18:08:40|98898.5|98873.5|98895.6|98870.6|98900.4|98875.4|98892.7|98867.7|36
1655143730000|2022-06-13 18:08:50|98895.7|98870.7|98898.5|98873.5|98898.9|98873.9|98893|98868|36
1655143740000|2022-06-13 18:09:00|98898.3|98873.3|98904.8|98879.8|98907|98882|98898.3|98873.3|43
1655143750000|2022-06-13 18:09:10|98905.3|98880.3|98905.4|98880.4|98906.9|98881.9|98904.2|98879.2|38
1655143760000|2022-06-13 18:09:20|98905.5|98880.5|98901|98876|98906.1|98881.1|98897.8|98872.8|40
1655143770000|2022-06-13 18:09:30|98901.1|98876.1|98901.2|98876.2|98902.5|98877.5|98900.8|98875.8|20
1655143780000|2022-06-13 18:09:40|98901.3|98876.3|98901.2|98876.2|98901.6|98876.6|98900.8|98875.8|18
1655143790000|2022-06-13 18:09:50|98901.1|98876.1|98914.1|98889.1|98925.6|98889.2|98901.1|98875.2|33
1655143800000|2022-06-13 18:10:00|98914.2|98889.2|98915.2|98890.2|98916.2|98891.2|98912.2|98887.2|51
1655143810000|2022-06-13 18:10:10|98915|98890|98914|98889|98927.5|98893.2|98913.4|98877|38
1655143820000|2022-06-13 18:10:20|98914.4|98889.4|98916.5|98891.5|98916.5|98891.5|98910.8|98885.8|47
1655143830000|2022-06-13 18:10:30|98916.3|98891.3|98918.5|98893.5|98918.5|98893.5|98911.4|98886.4|49
1655143840000|2022-06-13 18:10:40|98918.7|98893.7|98913.3|98888.3|98918.7|98893.7|98909.9|98884.9|54
1655143850000|2022-06-13 18:10:50|98913.8|98888.8|98906.5|98881.5|98915|98890|98905.6|98880.6|41
1655143860000|2022-06-13 18:11:00|98907.8|98882.8|98911.6|98886.6|98912.4|98887.4|98905.5|98880.5|51
1655143870000|2022-06-13 18:11:10|98911.9|98886.9|98924.1|98899.1|98924.7|98899.7|98909.8|98884.8|48
1655143880000|2022-06-13 18:11:20|98924|98899|98928.8|98903.8|98930|98905|98922.6|98897.6|45
1655143890000|2022-06-13 18:11:30|98925.2|98900.2|98924.1|98899.1|98927.4|98902.4|98919.9|98894.9|48
1655143900000|2022-06-13 18:11:40|98924.3|98899.3|98932.1|98907.1|98932.1|98907.1|98923|98898|49
1655143910000|2022-06-13 18:11:50|98930.6|98905.6|98929.5|98904.5|98931.4|98906.4|98926.9|98901.9|46
1655143920000|2022-06-13 18:12:00|98928.9|98903.9|98924.7|98899.7|98932|98907|98922.7|98897.7|43
1655143930000|2022-06-13 18:12:10|98924.2|98899.2|98925.8|98900.8|98928|98903|98924|98899|42
1655143940000|2022-06-13 18:12:20|98925.9|98900.9|98920.1|98895.1|98926|98901|98917.3|98892.3|51
1655143950000|2022-06-13 18:12:30|98919.9|98894.9|98914.7|98889.7|98921.9|98896.9|98914|98889|55
1655143960000|2022-06-13 18:12:40|98914.4|98889.4|98914.6|98889.6|98915.8|98890.8|98912.6|98887.6|45
1655143970000|2022-06-13 18:12:50|98914.5|98889.5|98913.2|98888.2|98914.5|98889.5|98908.1|98883.1|51
1655143980000|2022-06-13 18:13:00|98913.5|98888.5|98910.1|98885.1|98916.5|98891.5|98909.6|98884.6|46
1655143990000|2022-06-13 18:13:10|98910.2|98885.2|98906.1|98881.1|98914.3|98889.3|98906.1|98881.1|44
1655144000000|2022-06-13 18:13:20|98905.9|98880.9|98904.9|98879.9|98907.8|98882.8|98904.7|98879.7|48
1655144010000|2022-06-13 18:13:30|98905.4|98880.4|98914|98889|98916.2|98891.2|98903.6|98878.6|58
1655144020000|2022-06-13 18:13:40|98912.7|98887.7|98911.2|98886.2|98915|98890|98910.4|98885.4|40
1655144030000|2022-06-13 18:13:50|98911|98886|98915.5|98890.5|98917.3|98892.3|98910.3|98885.3|34
1655144040000|2022-06-13 18:14:00|98916.1|98891.1|98918.3|98893.3|98921.3|98896.3|98914.6|98889.6|54
1655144050000|2022-06-13 18:14:10|98919.2|98894.2|98924.9|98899.9|98926.7|98901.7|98917.6|98892.6|46
1655144060000|2022-06-13 18:14:20|98925.3|98900.3|98928.4|98903.4|98929.9|98904.9|98921.8|98896.8|61
1655144070000|2022-06-13 18:14:30|98928.7|98903.7|98925.9|98900.9|98931.2|98906.2|98923.6|98898.6|53
1655144080000|2022-06-13 18:14:40|98926.1|98901.1|98926.8|98901.8|98928.1|98903.1|98925.6|98900.6|37
1655144090000|2022-06-13 18:14:50|98926.4|98901.4|98927.3|98902.3|98929.2|98904.2|98923.3|98898.3|49
1655144100000|2022-06-13 18:15:00|98926.8|98901.8|98926|98901|98928.3|98903.3|98925.6|98900.6|41
1655144110000|2022-06-13 18:15:10|98926.3|98901.3|98924.3|98899.3|98928.2|98903.2|98920.5|98895.5|58
1655144120000|2022-06-13 18:15:20|98923.4|98898.4|98917.7|98892.7|98925.5|98900.5|98917.2|98892.2|55
1655144130000|2022-06-13 18:15:30|98917.4|98892.4|98908.2|98883.2|98920.2|98895.2|98903.1|98878.1|64
1655144140000|2022-06-13 18:15:40|98907.6|98882.6|98912.8|98887.8|98913.9|98888.9|98907.6|98882.6|48
1655144150000|2022-06-13 18:15:50|98913|98888|98904.6|98879.6|98913.8|98888.8|98902.7|98877.7|53
1655144160000|2022-06-13 18:16:00|98905.7|98880.7|98899.8|98874.8|98908.9|98883.9|98899.1|98874.1|39
1655144170000|2022-06-13 18:16:10|98900.8|98875.8|98890.1|98865.1|98900.8|98875.8|98888.2|98863.2|59
1655144180000|2022-06-13 18:16:20|98891.4|98866.4|98886.6|98861.6|98893.4|98868.4|98886.3|98861.3|54
1655144190000|2022-06-13 18:16:30|98886.3|98861.3|98883.2|98858.2|98887.9|98862.9|98883.2|98858.2|46
1655144200000|2022-06-13 18:16:40|98882.9|98857.9|98883.9|98858.9|98886.1|98861.1|98878.1|98853.1|52
1655144210000|2022-06-13 18:16:50|98883.6|98858.6|98894.1|98869.1|98895.6|98870.6|98880.2|98855.2|54
1655144220000|2022-06-13 18:17:00|98894|98869|98909.5|98884.5|98909.5|98884.5|98893.3|98868.3|48
1655144230000|2022-06-13 18:17:10|98909.8|98884.8|98927.5|98902.5|98930.7|98905.7|98908.4|98883.4|63
1655144240000|2022-06-13 18:17:20|98927.3|98902.3|98923|98898|98927.3|98902.3|98921.3|98896.3|43
1655144250000|2022-06-13 18:17:30|98923.2|98898.2|98924.7|98899.7|98929.3|98904.3|98923.2|98898.2|39
1655144260000|2022-06-13 18:17:40|98925|98900|98925.3|98900.3|98925.4|98900.4|98921.7|98896.7|30
1655144270000|2022-06-13 18:17:50|98925.1|98900.1|98936.5|98911.5|98939.5|98914.5|98924.9|98899.9|57
1655144280000|2022-06-13 18:18:00|98936.4|98911.4|98930.5|98905.5|98937.2|98912.2|98930|98905|46
1655144290000|2022-06-13 18:18:10|98930.7|98905.7|98929.9|98904.9|98930.7|98905.7|98925.5|98900.5|48
1655144300000|2022-06-13 18:18:20|98929.7|98904.7|98931.5|98906.5|98932.9|98907.9|98926.9|98901.9|32
1655144310000|2022-06-13 18:18:30|98931.2|98906.2|98922.3|98897.3|98931.2|98906.2|98917.2|98892.2|58
1655144320000|2022-06-13 18:18:40|98922.2|98897.2|98918.3|98893.3|98924.3|98899.3|98917.4|98892.4|45
1655144330000|2022-06-13 18:18:50|98917.8|98892.8|98919.8|98894.8|98921.3|98896.3|98916.6|98891.6|41
1655144340000|2022-06-13 18:19:00|98919.6|98894.6|98931.2|98906.2|98932.3|98907.3|98919.5|98894.5|48
1655144350000|2022-06-13 18:19:10|98931.4|98906.4|98940.4|98915.4|98940.4|98915.4|98928.2|98903.2|54
1655144360000|2022-06-13 18:19:20|98940.1|98915.1|98937.9|98912.9|98943.1|98918.1|98937.8|98912.8|53
1655144370000|2022-06-13 18:19:30|98938.5|98913.5|98946.6|98921.6|98951.4|98926.4|98937.9|98912.9|58
1655144380000|2022-06-13 18:19:40|98946.3|98921.3|98945.4|98920.4|98948.9|98923.9|98945.2|98920.2|32
1655144390000|2022-06-13 18:19:50|98946.2|98921.2|98964.3|98914.3|98965.6|98928.9|98943.8|98914.3|52
1655144400000|2022-06-13 18:20:00|98951.7|98926.7|98949|98924|98954|98929|98948.4|98923.4|41
1655144410000|2022-06-13 18:20:10|98949.3|98924.3|98948.4|98923.4|98950.1|98925.1|98948.3|98923.3|37
1655144420000|2022-06-13 18:20:20|98948.2|98923.2|98954|98929|98955.1|98930.1|98946.8|98921.8|49
1655144430000|2022-06-13 18:20:30|98954.4|98929.4|98948.5|98923.5|98955.5|98930.5|98947.5|98922.5|41
1655144440000|2022-06-13 18:20:40|98948.4|98923.4|98953.7|98928.7|98953.7|98928.7|98947.4|98922.4|42
1655144450000|2022-06-13 18:20:50|98952.3|98927.3|98955.3|98930.3|98956.1|98931.1|98951.2|98926.2|54
1655144460000|2022-06-13 18:21:00|98956|98931|98943.4|98918.4|98956.2|98931.2|98940.6|98915.6|58
1655144470000|2022-06-13 18:21:10|98943.3|98918.3|98926.6|98901.6|98943.9|98918.9|98921|98896|73
1655144480000|2022-06-13 18:21:20|98928.6|98903.6|98929.5|98904.5|98933.8|98908.8|98925.5|98900.5|68
1655144490000|2022-06-13 18:21:30|98928.8|98903.8|98933.1|98908.1|98933.5|98908.5|98928.7|98903.7|43
1655144500000|2022-06-13 18:21:40|98932.8|98907.8|98937.8|98912.8|98938.8|98913.8|98930.2|98905.2|48
1655144510000|2022-06-13 18:21:50|98937.6|98912.6|98944.2|98919.2|98944.8|98919.8|98937.4|98912.4|52
1655144520000|2022-06-13 18:22:00|98944.1|98919.1|98952.1|98927.1|98952.4|98927.4|98944.1|98919.1|52
1655144530000|2022-06-13 18:22:10|98952.5|98927.5|98956.1|98931.1|98961.5|98936.5|98952.2|98927.2|51
1655144540000|2022-06-13 18:22:20|98956.2|98931.2|98954.6|98929.6|98960.2|98935.2|98954.6|98929.6|43
1655144550000|2022-06-13 18:22:30|98954.3|98929.3|98953.3|98928.3|98954.6|98929.6|98952|98927|41
1655144560000|2022-06-13 18:22:40|98953|98928|98959.9|98934.9|98960.3|98935.3|98953|98928|28
1655144570000|2022-06-13 18:22:50|98959.6|98934.6|98957.5|98932.5|98961.5|98936.5|98956.4|98931.4|33
1655144580000|2022-06-13 18:23:00|98959.7|98934.7|98960.7|98935.7|98962.2|98937.2|98958.6|98933.6|34
1655144590000|2022-06-13 18:23:10|98960.9|98935.9|98957.7|98932.7|98962.2|98937.2|98956.1|98931.1|29
1655144600000|2022-06-13 18:23:20|98959.5|98934.5|98959.7|98934.7|98960.8|98935.8|98957.3|98932.3|41
1655144610000|2022-06-13 18:23:30|98959.6|98934.6|98964.5|98939.5|98964.5|98939.5|98959.5|98934.5|28
1655144620000|2022-06-13 18:23:40|98964.1|98939.1|98961.4|98936.4|98964.1|98939.1|98960.5|98935.5|33
1655144630000|2022-06-13 18:23:50|98961.3|98936.3|98964.5|98939.5|98965.1|98940.1|98961.3|98936.3|34
1655144640000|2022-06-13 18:24:00|98964.4|98939.4|98962.4|98937.4|98967.8|98942.8|98960.4|98935.4|46
1655144650000|2022-06-13 18:24:10|98963.2|98938.2|98969.3|98944.3|98972.2|98947.2|98963.2|98938.2|50
1655144660000|2022-06-13 18:24:20|98969.4|98944.4|98969.9|98944.9|98970.1|98945.1|98968.3|98943.3|37
1655144670000|2022-06-13 18:24:30|98970|98945|98980|98955|98980|98955|98969.8|98944.8|40
1655144680000|2022-06-13 18:24:40|98981.3|98956.3|98989.6|98964.6|98990.5|98965.5|98979.8|98954.8|48
1655144690000|2022-06-13 18:24:50|98989.5|98964.5|98990.1|98965.1|98993.4|98968.4|98989|98964|46
1655144700000|2022-06-13 18:25:00|98990.4|98965.4|98991.1|98966.1|98991.9|98966.9|98989.5|98964.5|29
1655144710000|2022-06-13 18:25:10|98991.3|98966.3|98991.2|98966.2|98991.7|98966.7|98989.9|98964.9|31
1655144720000|2022-06-13 18:25:20|98991.1|98966.1|98987.7|98962.7|98991.6|98966.6|98985.7|98960.7|33
1655144730000|2022-06-13 18:25:30|98987.8|98962.8|98994.9|98969.9|98995.5|98970.5|98987.2|98962.2|46
1655144740000|2022-06-13 18:25:40|98995.3|98970.3|98991.4|98966.4|98996.6|98971.6|98986.2|98961.2|56
1655144750000|2022-06-13 18:25:50|98991.9|98966.9|98995.1|98970.1|98996.3|98971.3|98990.8|98965.8|54
1655144760000|2022-06-13 18:26:00|98994.8|98969.8|98994.8|98969.8|98996|98971|98993|98968|38
1655144770000|2022-06-13 18:26:10|98995.4|98970.4|98995.9|98970.9|98996.2|98971.2|98993.6|98968.6|45
1655144780000|2022-06-13 18:26:20|98995.5|98970.5|98996.8|98971.8|98999.1|98974.1|98994.8|98969.8|32
1655144790000|2022-06-13 18:26:30|98995.9|98970.9|98999.3|98974.3|99001.2|98976.2|98995.6|98970.6|39
1655144800000|2022-06-13 18:26:40|98999.6|98974.6|98997.5|98972.5|98999.9|98974.9|98997|98972|26
1655144810000|2022-06-13 18:26:50|98997|98972|98997.2|98972.2|98997.8|98972.8|98996.8|98971.8|29
1655144820000|2022-06-13 18:27:00|98997.3|98972.3|99018.4|98993.4|99025.6|99000.6|98997.3|98972.3|65
1655144830000|2022-06-13 18:27:10|99019.1|98994.1|99020.7|98995.7|99023.2|98998.2|99016.7|98991.7|43
1655144840000|2022-06-13 18:27:20|99021.3|98996.3|99015.5|98990.5|99021.3|98996.3|99015.3|98990.3|46
1655144850000|2022-06-13 18:27:30|99015.9|98990.9|99008.8|98983.8|99016.3|98991.3|99004.7|98979.7|51
1655144860000|2022-06-13 18:27:40|99008.7|98983.7|99009.6|98984.6|99010.7|98985.7|99003.3|98978.3|47
1655144870000|2022-06-13 18:27:50|99009.4|98984.4|99009.5|98984.5|99009.7|98984.7|99003.4|98978.4|49
1655144880000|2022-06-13 18:28:00|99009.9|98984.9|99007.1|98982.1|99010.9|98985.9|99007.1|98982.1|40
1655144890000|2022-06-13 18:28:10|99007.4|98982.4|99017.6|98992.6|99017.7|98992.7|99004.3|98979.3|52
1655144900000|2022-06-13 18:28:20|99018.1|98993.1|99017.6|98992.6|99030.3|98993.2|99016.7|98979.8|38
1655144910000|2022-06-13 18:28:30|99017.8|98992.8|99018.8|98993.8|99018.8|98993.8|99017.3|98992.3|24
1655144920000|2022-06-13 18:28:40|99018.9|98993.9|99019.9|98994.9|99021.8|98996.8|99018.2|98993.2|44
1655144930000|2022-06-13 18:28:50|99019.2|98994.2|99017.9|98992.9|99020.3|98995.3|99017.1|98992.1|25
1655144940000|2022-06-13 18:29:00|99018|98993|99019.2|98994.2|99019.3|98994.3|99017.9|98992.9|16
1655144950000|2022-06-13 18:29:10|99019.1|98994.1|99020.9|98995.9|99023.7|98998.7|99018.9|98993.9|28
1655144960000|2022-06-13 18:29:20|99020.8|98995.8|99013|98988|99020.8|98995.8|99013|98988|40
1655144970000|2022-06-13 18:29:30|99012.9|98987.9|99013.2|98988.2|99013.6|98988.6|99012.9|98987.9|17
1655144980000|2022-06-13 18:29:40|99013.4|98988.4|99016.3|98991.3|99018.1|98993.1|99013.4|98988.4|25
1655144990000|2022-06-13 18:29:50|99016.5|98991.5|99018.2|98993.2|99018.2|98993.2|99016.2|98991.2|25
1655145000000|2022-06-13 18:30:00|99018.3|98993.3|99030.4|99005.4|99030.7|99005.7|99016.3|98991.3|45
1655145010000|2022-06-13 18:30:10|99030.6|99005.6|99037.1|99012.1|99044|99019|99028.2|99003.2|51
1655145020000|2022-06-13 18:30:20|99036.7|99011.7|99036.2|99011.2|99049.9|99013.8|99028.1|98999.9|59
1655145030000|2022-06-13 18:30:30|99036.1|99011.1|99028.5|99003.5|99036.6|99011.6|99025.3|99000.3|42
1655145040000|2022-06-13 18:30:40|99028.6|99003.6|99028.6|99003.6|99030.6|99005.6|99026.3|99001.3|35
1655145050000|2022-06-13 18:30:50|99028.7|99003.7|99031.2|99006.2|99031.4|99006.4|99028.6|99003.6|30
1655145060000|2022-06-13 18:31:00|99031|99006|99036|99011|99041.5|99016.5|99023.7|98998.7|54
1655145070000|2022-06-13 18:31:10|99035|99010|99040|99015|99040.1|99015.1|99028.6|99003.6|53
1655145080000|2022-06-13 18:31:20|99038.8|99013.8|99036.6|99011.6|99038.8|99013.8|99036.5|99011.5|44
1655145090000|2022-06-13 18:31:30|99037.2|99012.2|99052.6|99027.6|99052.7|99027.7|99036.8|99011.8|51
1655145100000|2022-06-13 18:31:40|99052.9|99027.9|99051.5|99026.5|99059.5|99034.5|99051.5|99026.5|62
1655145110000|2022-06-13 18:31:50|99052|99027|99051.8|99026.8|99052.2|99027.2|99051.1|99026.1|31
1655145120000|2022-06-13 18:32:00|99051.9|99026.9|99060.2|99035.2|99060.6|99035.6|99051.9|99026.9|51
1655145130000|2022-06-13 18:32:10|99060.3|99035.3|99053.8|99028.8|99060.7|99035.7|99053.7|99028.7|50
1655145140000|2022-06-13 18:32:20|99055.8|99030.8|99054.9|99029.9|99056.4|99031.4|99051.5|99026.5|54
1655145150000|2022-06-13 18:32:30|99055.4|99030.4|99057.5|99032.5|99061.5|99036.5|99054.7|99029.7|51
1655145160000|2022-06-13 18:32:40|99056.6|99031.6|99063.9|99038.9|99065.9|99040.9|99056.5|99031.5|57
1655145170000|2022-06-13 18:32:50|99062.3|99037.3|99062.2|99037.2|99066.5|99041.5|99059.3|99034.3|46
1655145180000|2022-06-13 18:33:00|99062.1|99037.1|99066.5|99041.5|99066.8|99041.8|99060.3|99035.3|59
1655145190000|2022-06-13 18:33:10|99066.3|99041.3|99063.5|99038.5|99069.4|99044.4|99062.4|99037.4|55
1655145200000|2022-06-13 18:33:20|99063.4|99038.4|99061.2|99036.2|99064.4|99039.4|99056.1|99031.1|51
1655145210000|2022-06-13 18:33:30|99060.3|99035.3|99059.6|99034.6|99062|99037|99057.8|99032.8|50
1655145220000|2022-06-13 18:33:40|99060.1|99035.1|99055.8|99030.8|99068.8|99035.1|99053.8|99018|50
1655145230000|2022-06-13 18:33:50|99055.7|99030.7|99042.8|99017.8|99055.7|99030.7|99039.4|99014.4|59
1655145240000|2022-06-13 18:34:00|99043.1|99018.1|99042.8|99017.8|99051.6|99026.6|99039.8|99014.8|61
1655145250000|2022-06-13 18:34:10|99040.4|99015.4|99047|99022|99058.4|99023|99038.4|99005.8|57
1655145260000|2022-06-13 18:34:20|99046.7|99021.7|99061.1|99036.1|99075.9|99036.1|99044.2|99019.2|54
1655145270000|2022-06-13 18:34:30|99057.1|99032.1|99058.2|99033.2|99079.4|99038.5|99055.9|99024.4|53
1655145280000|2022-06-13 18:34:40|99058.9|99033.9|99060.7|99035.7|99072.8|99036.3|99055.6|99021.9|55
1655145290000|2022-06-13 18:34:50|99060.8|99035.8|99062.1|99037.1|99073.9|99037.1|99053.8|99013.8|61
1655145300000|2022-06-13 18:35:00|99059.9|99034.9|99051.1|99026.1|99059.9|99034.9|99050.5|99025.5|56
1655145310000|2022-06-13 18:35:10|99051.2|99026.2|99051.7|99026.7|99055|99030|99045.5|99020.5|61
1655145320000|2022-06-13 18:35:20|99051.3|99026.3|99045.8|99020.8|99051.3|99026.3|99045.8|99020.8|46
1655145330000|2022-06-13 18:35:30|99046|99021|99047.3|99022.3|99050.5|99025.5|99044.8|99019.8|48
1655145340000|2022-06-13 18:35:40|99046.7|99021.7|99048.9|99023.9|99049.9|99024.9|99044|99019|49
1655145350000|2022-06-13 18:35:50|99049.1|99024.1|99048.7|99023.7|99052|99027|99047.4|99022.4|45
1655145360000|2022-06-13 18:36:00|99049.1|99024.1|99048.6|99023.6|99049.1|99024.1|99043.1|99018.1|54
1655145370000|2022-06-13 18:36:10|99048.9|99023.9|99047.1|99022.1|99049.1|99024.1|99046|99021|39
1655145380000|2022-06-13 18:36:20|99046.6|99021.6|99045.9|99020.9|99049.4|99024.4|99045.9|99020.9|41
1655145390000|2022-06-13 18:36:30|99047.3|99022.3|99019|98994|99047.8|99022.8|99019|98994|49
1655145400000|2022-06-13 18:36:40|99015|98990|98999.1|98974.1|99015.4|98990|98994|98962.6|72
1655145410000|2022-06-13 18:36:50|98998.3|98973.3|99001.7|98976.7|99004.8|98979.8|98997.7|98972.7|55
1655145420000|2022-06-13 18:37:00|99001.6|98976.6|99001.4|98976.4|99010.8|98985.8|98996.7|98971.7|61
1655145430000|2022-06-13 18:37:10|99001|98976|98985.8|98960.8|99001.3|98976.3|98984.9|98959.9|68
1655145440000|2022-06-13 18:37:20|98983.2|98958.2|98988.6|98963.6|98989.9|98964.9|98978.8|98953.8|61
1655145450000|2022-06-13 18:37:30|98991.6|98966.6|98986.8|98961.8|98993.2|98968.2|98986.3|98961.3|55
1655145460000|2022-06-13 18:37:40|98986.5|98961.5|98993|98968|98994.2|98969.2|98985.6|98960.6|55
1655145470000|2022-06-13 18:37:50|98993.1|98968.1|99001.8|98976.8|99005.6|98980.6|98993.1|98968.1|50
1655145480000|2022-06-13 18:38:00|99002.1|98977.1|98992.1|98967.1|99002.1|98977.1|98989.8|98964.8|39
1655145490000|2022-06-13 18:38:10|98992.3|98967.3|98995.8|98970.8|98998.3|98973.3|98991|98966|53
1655145500000|2022-06-13 18:38:20|98996|98971|98993.3|98968.3|98997.5|98972.5|98993.2|98968.2|55
1655145510000|2022-06-13 18:38:30|98993.5|98968.5|98988|98963|98995.3|98970.3|98984.8|98959.8|48
1655145520000|2022-06-13 18:38:40|98987.7|98962.7|98988.4|98963.4|98990|98965|98984.6|98959.6|43
1655145530000|2022-06-13 18:38:50|98989.1|98964.1|98991.4|98966.4|98992.5|98967.5|98988|98963|34
1655145540000|2022-06-13 18:39:00|98991.8|98966.8|98990.9|98965.9|98992.1|98967.1|98989.5|98964.5|37
1655145550000|2022-06-13 18:39:10|98991.4|98966.4|98979.6|98954.6|98992.5|98967.5|98979.2|98954.2|46
1655145560000|2022-06-13 18:39:20|98981.2|98956.2|98980.5|98955.5|98985.9|98960.9|98977.6|98952.6|53
1655145570000|2022-06-13 18:39:30|98980.6|98955.6|98975.4|98950.4|98988.6|98963.6|98975.4|98950.4|46
1655145580000|2022-06-13 18:39:40|98971.4|98946.4|98971.6|98946.6|98972|98947|98968.4|98943.4|49
1655145590000|2022-06-13 18:39:50|98971.5|98946.5|98971.3|98946.3|98974.8|98949.8|98967.9|98942.9|52
1655145600000|2022-06-13 18:40:00|98971.1|98946.1|98969.3|98944.3|98972.4|98947.4|98963.4|98938.4|58
1655145610000|2022-06-13 18:40:10|98969.1|98944.1|98978.1|98953.1|98979.8|98954.8|98969|98944|43
1655145620000|2022-06-13 18:40:20|98979.9|98954.9|98983.5|98958.5|98984.7|98959.7|98979.7|98954.7|39
1655145630000|2022-06-13 18:40:30|98983.6|98958.6|98976.2|98951.2|98987.7|98962.7|98975.6|98950.6|52
1655145640000|2022-06-13 18:40:40|98976.8|98951.8|98968.6|98943.6|98977.4|98952.4|98960.6|98935.6|56
1655145650000|2022-06-13 18:40:50|98967.6|98942.6|98974.3|98949.3|98974.5|98949.5|98967.6|98942.6|39
1655145660000|2022-06-13 18:41:00|98974.1|98949.1|98976.2|98951.2|98976.4|98951.4|98969.6|98944.6|45
1655145670000|2022-06-13 18:41:10|98976|98951|98963.9|98938.9|98977|98952|98963.5|98938.5|40
1655145680000|2022-06-13 18:41:20|98964.3|98939.3|98957.5|98932.5|98967.2|98942.2|98956.3|98931.3|55
1655145690000|2022-06-13 18:41:30|98957.6|98932.6|98964.8|98939.8|98964.8|98939.8|98957.2|98932.2|44
1655145700000|2022-06-13 18:41:40|98962.4|98937.4|98956.7|98931.7|98962.4|98937.4|98955.9|98930.9|50
1655145710000|2022-06-13 18:41:50|98956.8|98931.8|98957|98932|98957.9|98932.9|98954.4|98929.4|35
1655145720000|2022-06-13 18:42:00|98958.6|98933.6|98976.5|98951.5|98977.4|98952.4|98958.6|98933.6|59
1655145730000|2022-06-13 18:42:10|98975.8|98950.8|98972.3|98947.3|98977.3|98952.3|98970.7|98945.7|52
1655145740000|2022-06-13 18:42:20|98973.2|98948.2|98975.5|98950.5|98980.4|98955.4|98973.2|98948.2|61
1655145750000|2022-06-13 18:42:30|98975.4|98950.4|98981.1|98956.1|98981.4|98956.4|98975.4|98950.4|39
1655145760000|2022-06-13 18:42:40|98981.2|98956.2|98979.2|98954.2|98981.2|98956.2|98974.5|98949.5|47
1655145770000|2022-06-13 18:42:50|98979.1|98954.1|98976.8|98951.8|98979.5|98954.5|98975.8|98950.8|42
1655145780000|2022-06-13 18:43:00|98976.9|98951.9|98979.4|98954.4|98980.6|98955.6|98976.9|98951.9|47
1655145790000|2022-06-13 18:43:10|98979.2|98954.2|98979.2|98954.2|98980.4|98955.4|98976.7|98951.7|47
1655145800000|2022-06-13 18:43:20|98979.1|98954.1|98980.4|98955.4|98981.8|98956.8|98975.8|98950.8|52
1655145810000|2022-06-13 18:43:30|98981.4|98956.4|98987.1|98962.1|98988.1|98963.1|98981.4|98956.4|64
1655145820000|2022-06-13 18:43:40|98987.2|98962.2|99000.8|98975.8|99000.8|98975.8|98986.2|98961.2|55
1655145830000|2022-06-13 18:43:50|99000.7|98975.7|98998.2|98973.2|99005|98980|98997|98972|49
1655145840000|2022-06-13 18:44:00|99000.5|98975.5|99004.6|98979.6|99008.6|98983.6|98996.2|98971.2|61
1655145850000|2022-06-13 18:44:10|99004.2|98979.2|99010.1|98985.1|99013.5|98988.5|99003.5|98978.5|57
1655145860000|2022-06-13 18:44:20|99010.8|98985.8|99008.2|98983.2|99014.8|98989.8|99007.3|98982.3|48
1655145870000|2022-06-13 18:44:30|99008.6|98983.6|99000.7|98975.7|99008.6|98983.6|99000|98975|46
1655145880000|2022-06-13 18:44:40|99001.2|98976.2|98992.8|98967.8|99001.8|98976.8|98992.3|98967.3|39
1655145890000|2022-06-13 18:44:50|98992|98967|98993.3|98968.3|98996.2|98971.2|98991.3|98966.3|31
1655145900000|2022-06-13 18:45:00|98993.5|98968.5|98992.7|98967.7|98995.6|98970.6|98985.8|98960.8|42
1655145910000|2022-06-13 18:45:10|98991.4|98966.4|98991.4|98966.4|98994.2|98969.2|98988.1|98963.1|41
1655145920000|2022-06-13 18:45:20|98992.2|98967.2|98992|98967|98992.6|98967.6|98991|98966|30
1655145930000|2022-06-13 18:45:30|98992.5|98967.5|98993.4|98968.4|98995.6|98970.6|98992|98967|38
1655145940000|2022-06-13 18:45:40|98990.7|98965.7|98988.2|98963.2|98990.7|98965.7|98982|98957|44
1655145950000|2022-06-13 18:45:50|98988.4|98963.4|98982.7|98957.7|98988.4|98963.4|98982.4|98957.4|42
1655145960000|2022-06-13 18:46:00|98983.2|98958.2|98968.7|98943.7|98983.2|98958.2|98968.5|98943.5|42
1655145970000|2022-06-13 18:46:10|98969.4|98944.4|98968.8|98943.8|98970.3|98945.3|98965.7|98940.7|34
1655145980000|2022-06-13 18:46:20|98968.6|98943.6|98978.5|98953.5|98982.2|98957.2|98968|98943|43
1655145990000|2022-06-13 18:46:30|98975.7|98950.7|98977.2|98952.2|98981.7|98956.7|98974.4|98949.4|41
1655146000000|2022-06-13 18:46:40|98977|98952|98979.2|98954.2|98981.5|98956.5|98977|98952|29
1655146010000|2022-06-13 18:46:50|98980.6|98955.6|98978.6|98953.6|98984.3|98959.3|98976.9|98951.9|43
1655146020000|2022-06-13 18:47:00|98978.9|98953.9|98984.4|98959.4|98986.3|98961.3|98977.6|98952.6|50
1655146030000|2022-06-13 18:47:10|98984|98959|98994.3|98969.3|98995.4|98970.4|98978.4|98953.4|54
1655146040000|2022-06-13 18:47:20|98995.7|98970.7|98994.4|98969.4|98996.7|98971.7|98992.6|98967.6|38
1655146050000|2022-06-13 18:47:30|98994.7|98969.7|98998.8|98973.8|98999.9|98974.9|98994.7|98969.7|35
1655146060000|2022-06-13 18:47:40|98997.5|98972.5|98995.8|98970.8|99000|98975|98994.6|98969.6|38
1655146070000|2022-06-13 18:47:50|98995.4|98970.4|98996.9|98971.9|99000.4|98975.4|98994.7|98969.7|40
1655146080000|2022-06-13 18:48:00|98997|98972|98997.2|98972.2|99000.9|98975.9|98995.3|98970.3|60
1655146090000|2022-06-13 18:48:10|98997.4|98972.4|99000.3|98975.3|99003.2|98978.2|98996.6|98971.6|47
1655146100000|2022-06-13 18:48:20|98999.4|98974.4|98997.8|98972.8|99002.3|98977.3|98996.8|98971.8|52
1655146110000|2022-06-13 18:48:30|98995.9|98970.9|98996.9|98971.9|98998.6|98973.6|98994.8|98969.8|22
1655146120000|2022-06-13 18:48:40|98997|98972|98994.6|98969.6|98998.9|98973.9|98993.9|98968.9|34
1655146130000|2022-06-13 18:48:50|98995|98970|98992.5|98967.5|98996.1|98971.1|98990.7|98965.7|29
1655146140000|2022-06-13 18:49:00|98992.9|98967.9|98998.2|98973.2|98998.2|98973.2|98991.9|98966.9|32
1655146150000|2022-06-13 18:49:10|98999.5|98974.5|99002.8|98977.8|99006.6|98981.6|98997.7|98972.7|47
1655146160000|2022-06-13 18:49:20|99003.5|98978.5|99009.6|98984.6|99011|98986|99003.5|98978.5|45
1655146170000|2022-06-13 18:49:30|99010.2|98985.2|99001.8|98976.8|99010.3|98985.3|99001|98976|43
1655146180000|2022-06-13 18:49:40|99001.9|98976.9|99001.4|98976.4|99003.7|98978.7|99001.2|98976.2|32
1655146190000|2022-06-13 18:49:50|99001.6|98976.6|99001.3|98976.3|99008.6|98983.6|99001.3|98976.3|52
1655146200000|2022-06-13 18:50:00|99001.8|98976.8|99005.9|98980.9|99009.4|98984.4|99001.8|98976.8|48
1655146210000|2022-06-13 18:50:10|99006.3|98981.3|99005.6|98980.6|99009.8|98984.8|99003.8|98978.8|27
1655146220000|2022-06-13 18:50:20|99005.9|98980.9|99006.2|98981.2|99010.1|98985.1|99002.9|98977.9|53
1655146230000|2022-06-13 18:50:30|99006.6|98981.6|99005.5|98980.5|99007.1|98982.1|99003.8|98978.8|45
1655146240000|2022-06-13 18:50:40|99006.7|98981.7|99007.1|98982.1|99007.9|98982.9|99005.2|98980.2|33
1655146250000|2022-06-13 18:50:50|99006.7|98981.7|99004.6|98979.6|99008.8|98983.8|99002.3|98977.3|30
1655146260000|2022-06-13 18:51:00|99004.2|98979.2|99009.4|98984.4|99010.8|98985.8|99004.2|98979.2|44
1655146270000|2022-06-13 18:51:10|99009.2|98984.2|99016.1|98991.1|99019.2|98994.2|99009.2|98984.2|48
1655146280000|2022-06-13 18:51:20|99015.4|98990.4|99012|98987|99016.8|98991.8|99007|98982|53
1655146290000|2022-06-13 18:51:30|99011.4|98986.4|99009.8|98984.8|99012.3|98987.3|99009.3|98984.3|25
1655146300000|2022-06-13 18:51:40|99009.3|98984.3|99011.1|98986.1|99011.5|98986.5|99008.8|98983.8|29
1655146310000|2022-06-13 18:51:50|99011.5|98986.5|99016.5|98991.5|99021|98996|99011.2|98986.2|64
1655146320000|2022-06-13 18:52:00|99016.7|98991.7|99029.7|99004.7|99029.7|99004.7|99015.9|98990.9|56
1655146330000|2022-06-13 18:52:10|99026.9|99001.9|99029.4|99004.4|99031.1|99006.1|99026.9|99001.9|45
1655146340000|2022-06-13 18:52:20|99028.9|99003.9|99101|99076|99104.6|99076|99027.7|99002.7|48
1655146350000|2022-06-13 18:52:30|99100.5|99075.5|99132.5|99082.5|99138|99097.1|99099.8|99074.8|73
1655146360000|2022-06-13 18:52:40|99133.2|99083.2|99116.4|99091.4|99135.7|99096.8|99116.4|99077.3|58
1655146370000|2022-06-13 18:52:50|99116.6|99091.6|99125.6|99100.6|99144.6|99103.1|99112.5|99074.7|60
1655146380000|2022-06-13 18:53:00|99125.8|99100.8|99102.8|99077.8|99139.2|99101|99096.8|99071.8|52
1655146390000|2022-06-13 18:53:10|99103|99078|99096.8|99071.8|99109.4|99078|99091.6|99050.8|70
1655146400000|2022-06-13 18:53:20|99096.2|99071.2|99047.3|99022.3|99107.6|99075|99040|99011|73
1655146410000|2022-06-13 18:53:30|99051.1|99026.1|99021.1|98996.1|99062.1|99032.3|99021.1|98996.1|72
1655146420000|2022-06-13 18:53:40|99020|98995|99023.8|98998.8|99032.3|99007.3|99014.1|98989.1|78
1655146430000|2022-06-13 18:53:50|99023.7|98998.7|99026.8|99001.8|99034.7|99009.7|99020.8|98995.8|77
1655146440000|2022-06-13 18:54:00|99025.6|99000.6|99021.3|98996.3|99037.8|99004.1|99013.8|98986.1|75
1655146450000|2022-06-13 18:54:10|99020.5|98995.5|99016.8|98991.8|99034.8|99003.9|99012.1|98978.6|75
1655146460000|2022-06-13 18:54:20|99017.5|98992.5|99030.9|98980.9|99030.9|99000.2|99015.7|98980.9|69
1655146470000|2022-06-13 18:54:30|99025.7|99000.7|99012.2|98987.2|99045.7|99020.7|99010.3|98977.7|69
1655146480000|2022-06-13 18:54:40|99011.4|98986.4|99019.8|98994.8|99028.1|98996.2|99011.2|98978.1|50
1655146490000|2022-06-13 18:54:50|99020.1|98995.1|99012.8|98987.8|99030.4|98998.6|99011.3|98979.2|67
1655146500000|2022-06-13 18:55:00|99013.1|98988.1|99024.7|98999.7|99029.5|99004.5|99013.1|98988.1|74
1655146510000|2022-06-13 18:55:10|99027.3|99002.3|99023.4|98998.4|99031.6|99006.6|99018.5|98993.5|71
1655146520000|2022-06-13 18:55:20|99024.7|98999.7|99024.4|98999.4|99034.1|99009.1|99023.3|98998.3|75
1655146530000|2022-06-13 18:55:30|99023.4|98998.4|99025.4|99000.4|99055.1|99018.8|99022.7|98986.4|78
1655146540000|2022-06-13 18:55:40|99028.6|99003.6|99027.5|99002.5|99028.6|99003.6|99021|98996|65
1655146550000|2022-06-13 18:55:50|99028.7|99003.7|99025.2|99000.2|99029.8|99004.8|99022.8|98997.8|71
1655146560000|2022-06-13 18:56:00|99024.4|98999.4|99027.1|99002.1|99027.6|99002.6|99018.3|98993.3|74
1655146570000|2022-06-13 18:56:10|99026.4|99001.4|99025.2|99000.2|99030.5|99005.5|99019.1|98994.1|71
1655146580000|2022-06-13 18:56:20|99025|99000|99025.5|99000.5|99029.6|99004.6|99021.8|98996.8|68
1655146590000|2022-06-13 18:56:30|99028.9|99003.9|99026|99001|99033.6|99008.6|99022.1|98997.1|76
1655146600000|2022-06-13 18:56:40|99024.7|98999.7|99024.9|98999.9|99033.7|99008.7|99020.8|98995.8|73
1655146610000|2022-06-13 18:56:50|99024.3|98999.3|99025.5|99000.5|99031.5|99006.5|99021.1|98996.1|74
1655146620000|2022-06-13 18:57:00|99024.9|98999.9|99022.4|98997.4|99031.1|99006.1|99018.8|98993.8|70
1655146630000|2022-06-13 18:57:10|99022.3|98997.3|99027.7|99002.7|99030.1|99005.1|99021.9|98996.9|66
1655146640000|2022-06-13 18:57:20|99029.7|99004.7|99033.1|99008.1|99040.2|99015.2|99028.9|99003.9|77
1655146650000|2022-06-13 18:57:30|99030.6|99005.6|99050.9|99025.9|99051.9|99026.9|99028|99003|76
1655146660000|2022-06-13 18:57:40|99050.8|99025.8|99048.4|99023.4|99058.7|99033.7|99034.4|99009.4|78
1655146670000|2022-06-13 18:57:50|99045.6|99020.6|99055.4|99030.4|99065.8|99032.3|99036.1|99011.1|77
1655146680000|2022-06-13 18:58:00|99055.6|99030.6|99060.2|99035.2|99064.7|99039.7|99052.5|99027.5|63
1655146690000|2022-06-13 18:58:10|99060.7|99035.7|99044.3|99019.3|99062.4|99037.4|99041.6|99016.6|57
1655146700000|2022-06-13 18:58:20|99042.2|99017.2|99033.7|99008.7|99046.4|99021.4|99032.5|99007.5|63
1655146710000|2022-06-13 18:58:30|99040|99015|99038.3|99013.3|99058|99022.9|99035.6|99008|71
1655146720000|2022-06-13 18:58:40|99038|99013|99028.2|99003.2|99049.3|99017.8|99027.9|98999.3|72
1655146730000|2022-06-13 18:58:50|99028.7|99003.7|99029|99004|99034.6|99009.6|99022.6|98997.6|68
1655146740000|2022-06-13 18:59:00|99026.1|99001.1|99028.5|99003.5|99033.1|99008.1|99026.1|99001.1|69
1655146750000|2022-06-13 18:59:10|99028.8|99003.8|99033.6|99008.6|99045.8|99013.1|99022.8|98995.8|75
1655146760000|2022-06-13 18:59:20|99033.8|99008.8|99032.8|99007.8|99046.7|99012|99030.1|98996.7|76
1655146770000|2022-06-13 18:59:30|99028.8|99003.8|99030.9|99005.9|99038.6|99013.6|99027.4|99002.4|76
1655146780000|2022-06-13 18:59:40|99031.6|99006.6|99045.3|99020.3|99045.3|99020.3|99031.6|99006.6|72
1655146790000|2022-06-13 18:59:50|99044|99019|99034.2|99009.2|99054.9|99029.9|99030.5|99005.5|75
1655146800000|2022-06-13 19:00:00|99036|99011|99038.1|99013.1|99041.4|99016.4|99030.1|99005.1|75
1655146810000|2022-06-13 19:00:10|99037.8|99012.8|99032.9|99007.9|99042.6|99017.6|99029.7|99004.7|74
1655146820000|2022-06-13 19:00:20|99033.9|99008.9|99038.1|99013.1|99047.3|99022.3|99029.8|99004.8|75
1655146830000|2022-06-13 19:00:30|99037.7|99012.7|99038.7|99013.7|99040.8|99015.8|99032.6|99007.6|71
1655146840000|2022-06-13 19:00:40|99039.5|99014.5|99047|99022|99049.2|99024.2|99038.5|99013.5|71
1655146850000|2022-06-13 19:00:50|99044.6|99019.6|99044.5|99019.5|99053.6|99028.6|99040.3|99015.3|76
1655146860000|2022-06-13 19:01:00|99047|99022|99050|99025|99053.1|99028.1|99040.8|99015.8|75
1655146870000|2022-06-13 19:01:10|99054.6|99029.6|99046.5|99021.5|99054.6|99029.6|99045|99020|75
1655146880000|2022-06-13 19:01:20|99044.1|99019.1|99070.8|99045.8|99071.9|99046.9|99043.4|99018.4|73
1655146890000|2022-06-13 19:01:30|99069.8|99044.8|99099.5|99074.5|99099.8|99074.8|99069|99044|72
1655146900000|2022-06-13 19:01:40|99099.6|99074.6|99080.3|99055.3|99106.7|99081.7|99080.3|99055.3|74
1655146910000|2022-06-13 19:01:50|99081.3|99056.3|99090.4|99065.4|99090.4|99065.4|99072.4|99047.4|67
1655146920000|2022-06-13 19:02:00|99089.3|99064.3|99084|99059|99094.8|99069.8|99082.8|99057.8|78
1655146930000|2022-06-13 19:02:10|99083.9|99058.9|99084.7|99059.7|99091.6|99066.6|99082.4|99057.4|71
1655146940000|2022-06-13 19:02:20|99084.8|99059.8|99085.7|99060.7|99090.8|99065.8|99080.9|99055.9|75
1655146950000|2022-06-13 19:02:30|99088.1|99063.1|99081.9|99056.9|99090.5|99065.5|99081.1|99056.1|61
1655146960000|2022-06-13 19:02:40|99082.2|99057.2|99086.1|99061.1|99091.8|99066.8|99080.9|99055.9|67
1655146970000|2022-06-13 19:02:50|99085.7|99060.7|99088.7|99063.7|99094.1|99069.1|99084.3|99059.3|68
1655146980000|2022-06-13 19:03:00|99088.3|99063.3|99090|99065|99098.6|99073.6|99085.9|99060.9|72
1655146990000|2022-06-13 19:03:10|99089.6|99064.6|99086.3|99061.3|99093.2|99068.2|99084.1|99059.1|63
1655147000000|2022-06-13 19:03:20|99086.8|99061.8|99084.9|99059.9|99092.3|99067.3|99078.3|99053.3|68
1655147010000|2022-06-13 19:03:30|99085.2|99060.2|99056.7|99031.7|99091.1|99066.1|99055.6|99030.6|71
1655147020000|2022-06-13 19:03:40|99056.4|99031.4|99050.7|99025.7|99056.6|99031.6|99046.7|99021.7|68
1655147030000|2022-06-13 19:03:50|99051.1|99026.1|99045.1|99020.1|99051.1|99026.1|99036.9|99011.9|64
1655147040000|2022-06-13 19:04:00|99045.3|99020.3|99049.6|99024.6|99053.9|99028.9|99044.9|99019.9|63
1655147050000|2022-06-13 19:04:10|99049.1|99024.1|99050.7|99025.7|99065.5|99040.5|99048|99023|64
1655147060000|2022-06-13 19:04:20|99050.9|99025.9|99049.8|99024.8|99054.6|99029.6|99041.2|99016.2|61
1655147070000|2022-06-13 19:04:30|99051.9|99026.9|99049.9|99024.9|99053.2|99028.2|99048.3|99023.3|53
1655147080000|2022-06-13 19:04:40|99053.3|99028.3|99053.5|99028.5|99058.4|99033.4|99049.8|99024.8|58
1655147090000|2022-06-13 19:04:50|99053.4|99028.4|99057.1|99032.1|99059.9|99034.9|99052.8|99027.8|57
1655147100000|2022-06-13 19:05:00|99057.8|99032.8|99062.6|99037.6|99062.6|99037.6|99052.2|99027.2|59
1655147110000|2022-06-13 19:05:10|99062.2|99037.2|99051.7|99026.7|99063.7|99038.7|99051.5|99026.5|58
1655147120000|2022-06-13 19:05:20|99051.6|99026.6|99045.8|99020.8|99052.2|99027.2|99044.7|99019.7|63
1655147130000|2022-06-13 19:05:30|99046|99021|99054|99029|99055.2|99030.2|99045.8|99020.8|40
1655147140000|2022-06-13 19:05:40|99052.3|99027.3|99051.4|99026.4|99054.8|99029.8|99051.3|99026.3|36
1655147150000|2022-06-13 19:05:50|99051.1|99026.1|99054.4|99029.4|99055.3|99030.3|99050.9|99025.9|28
1655147160000|2022-06-13 19:06:00|99054.3|99029.3|99060.7|99035.7|99076.2|99039.1|99054.3|99025.6|40
1655147170000|2022-06-13 19:06:10|99061.9|99036.9|99053.1|99028.1|99064.2|99039.2|99053.1|99028.1|45
1655147180000|2022-06-13 19:06:20|99054.2|99029.2|99069|99044|99082.8|99046.7|99053.6|99028.6|57
1655147190000|2022-06-13 19:06:30|99069.4|99044.4|99067.8|99042.8|99071.9|99046.9|99067.2|99042.2|46
1655147200000|2022-06-13 19:06:40|99067.7|99042.7|99072.9|99047.9|99073.7|99048.7|99065.4|99040.4|44
1655147210000|2022-06-13 19:06:50|99072.1|99047.1|99076|99051|99082|99057|99072.1|99047.1|57
1655147220000|2022-06-13 19:07:00|99076.1|99051.1|99053.9|99028.9|99076.1|99051.1|99053.5|99028.5|73
1655147230000|2022-06-13 19:07:10|99052.8|99027.8|99056|99031|99061.8|99036.8|99052|99027|72
1655147240000|2022-06-13 19:07:20|99056.4|99031.4|99057.9|99032.9|99066.4|99041.4|99054.1|99029.1|74
1655147250000|2022-06-13 19:07:30|99059.3|99034.3|99054.3|99029.3|99063.7|99038.7|99053.5|99028.5|78
1655147260000|2022-06-13 19:07:40|99055.7|99030.7|99063.4|99038.4|99071.8|99046.8|99052.6|99027.6|78
1655147270000|2022-06-13 19:07:50|99063.2|99038.2|99059|99034|99073.4|99048.4|99046|99021|76
1655147280000|2022-06-13 19:08:00|99058.7|99033.7|99054.4|99029.4|99069.8|99044.8|99052.8|99027.8|75
1655147290000|2022-06-13 19:08:10|99055.2|99030.2|99043.8|99018.8|99056.7|99031.7|99037|99012|64
1655147300000|2022-06-13 19:08:20|99043.7|99018.7|99052.4|99027.4|99053.5|99028.5|99040.6|99015.6|55
1655147310000|2022-06-13 19:08:30|99052|99027|99055.3|99030.3|99063.8|99038.8|99049|99024|72
1655147320000|2022-06-13 19:08:40|99054.4|99029.4|99056.6|99031.6|99064.3|99039.3|99052|99027|71
1655147330000|2022-06-13 19:08:50|99053.8|99028.8|99056.5|99031.5|99061.1|99036.1|99052.7|99027.7|71
1655147340000|2022-06-13 19:09:00|99054.9|99029.9|99061|99036|99063.5|99038.5|99052.6|99027.6|70
1655147350000|2022-06-13 19:09:10|99060.5|99035.5|99046.5|99021.5|99066.7|99041.7|99045.4|99020.4|72
1655147360000|2022-06-13 19:09:20|99047.1|99022.1|99047.4|99022.4|99054.8|99029.8|99044|99019|51
1655147370000|2022-06-13 19:09:30|99046.7|99021.7|99052.8|99027.8|99057|99032|99045|99020|63
1655147380000|2022-06-13 19:09:40|99052.9|99027.9|99052.2|99027.2|99068.2|99037.1|99047.4|99018.2|68
1655147390000|2022-06-13 19:09:50|99052.1|99027.1|99046.9|99021.9|99055.8|99030.8|99046.9|99021.9|64
1655147400000|2022-06-13 19:10:00|99047.3|99022.3|99049.7|99024.7|99060.6|99028.6|99040.6|99010.6|52
1655147410000|2022-06-13 19:10:10|99049.1|99024.1|99050|99025|99050.3|99025.3|99048.4|99023.4|41
1655147420000|2022-06-13 19:10:20|99049|99024|99053.1|99028.1|99059.8|99034.8|99044.1|99019.1|60
1655147430000|2022-06-13 19:10:30|99052|99027|99064.6|99039.6|99064.6|99039.6|99052|99027|54
1655147440000|2022-06-13 19:10:40|99064.5|99039.5|99061.6|99036.6|99069.1|99044.1|99056.9|99031.9|46
1655147450000|2022-06-13 19:10:50|99057.8|99032.8|99055.6|99030.6|99058.9|99033.9|99053.4|99028.4|53
1655147460000|2022-06-13 19:11:00|99055.9|99030.9|99054.8|99029.8|99060.1|99035.1|99054.3|99029.3|49
1655147470000|2022-06-13 19:11:10|99055.2|99030.2|99053.1|99028.1|99060.3|99035.3|99053|99028|37
1655147480000|2022-06-13 19:11:20|99053.2|99028.2|99031.3|99006.3|99059.7|99034.7|99029.4|99004.4|60
1655147490000|2022-06-13 19:11:30|99030.7|99005.7|99030.6|99005.6|99035.4|99010.4|99027.4|99002.4|65
1655147500000|2022-06-13 19:11:40|99030.7|99005.7|99028.8|99003.8|99032.8|99007.8|99022.8|98997.8|67
1655147510000|2022-06-13 19:11:50|99028.7|99003.7|99034.2|99009.2|99037|99012|99026.8|99001.8|62
1655147520000|2022-06-13 19:12:00|99034|99009|99003.7|98978.7|99035|99010|98999.4|98974.4|69
1655147530000|2022-06-13 19:12:10|99002.7|98977.7|99004.2|98979.2|99008.1|98983.1|98999.6|98974.6|72
1655147540000|2022-06-13 19:12:20|99003.9|98978.9|99005.3|98980.3|99009.5|98984.5|98999.6|98974.6|72
1655147550000|2022-06-13 19:12:30|99003.9|98978.9|99002.8|98977.8|99006.6|98981.6|98998|98973|60
1655147560000|2022-06-13 19:12:40|99003.8|98978.8|99001|98976|99005.9|98980.9|98998.9|98973.9|55
1655147570000|2022-06-13 19:12:50|99007.1|98982.1|99002|98977|99007.1|98982.1|98997.5|98972.5|62
1655147580000|2022-06-13 19:13:00|99002.6|98977.6|99003.5|98978.5|99018.7|98993.7|99000.3|98975.3|72
1655147590000|2022-06-13 19:13:10|99001.9|98976.9|99003.2|98978.2|99006.8|98981.8|98998.7|98973.7|79
1655147600000|2022-06-13 19:13:20|99001.5|98976.5|99003.2|98978.2|99009.8|98984.8|98997.8|98972.8|72
1655147610000|2022-06-13 19:13:30|99002.3|98977.3|99003.4|98978.4|99007.9|98982.9|99000|98975|65
1655147620000|2022-06-13 19:13:40|99002.2|98977.2|99003.7|98978.7|99012.8|98987.8|99001.2|98976.2|64
1655147630000|2022-06-13 19:13:50|99002.3|98977.3|99004.7|98979.7|99009.1|98984.1|99000.3|98975.3|51
1655147640000|2022-06-13 19:14:00|99007.6|98982.6|99003.8|98978.8|99010.1|98985.1|99001.4|98976.4|69
1655147650000|2022-06-13 19:14:10|99003|98978|99004.7|98979.7|99010.1|98985.1|99001|98976|66
1655147660000|2022-06-13 19:14:20|99005|98980|99009|98984|99010.5|98985.5|99000.2|98975.2|76
1655147670000|2022-06-13 19:14:30|99008.9|98983.9|99003.6|98978.6|99008.9|98983.9|98999.6|98974.6|59
1655147680000|2022-06-13 19:14:40|99004.3|98979.3|99007|98982|99008.5|98983.5|98997.2|98972.2|56
1655147690000|2022-06-13 19:14:50|99004|98979|99002.8|98977.8|99008.3|98983.3|98999.5|98974.5|60
1655147700000|2022-06-13 19:15:00|99006.4|98981.4|98999.8|98974.8|99006.4|98981.4|98992.2|98967.2|66
1655147710000|2022-06-13 19:15:10|98996|98971|98995.3|98970.3|99001|98976|98990.9|98965.9|64
1655147720000|2022-06-13 19:15:20|98993.4|98968.4|98994.8|98969.8|99004.3|98979.3|98992.9|98967.9|72
1655147730000|2022-06-13 19:15:30|98994.3|98969.3|99003.9|98978.9|99015.9|98990.9|98993.7|98968.7|61
1655147740000|2022-06-13 19:15:40|99001.9|98976.9|99008.8|98983.8|99017.3|98992.3|99001.9|98976.9|69
1655147750000|2022-06-13 19:15:50|99007.2|98982.2|99047.7|99022.7|99095.8|99022.7|98968.3|98768.3|80
1655147760000|2022-06-13 19:16:00|99056.2|99031.2|99051.2|99001.2|99079.6|99043.9|99037.8|98989.4|79
1655147770000|2022-06-13 19:16:10|99054.4|99004.4|99167|99030.2|99167|99068.5|99036.9|98977.2|79
1655147780000|2022-06-13 19:16:20|99111.6|99061.6|99164|99114|99247.1|99146.2|99101.8|98980.7|79
1655147790000|2022-06-13 19:16:30|99161.7|99111.7|99124.2|99074.2|99245.8|99145.5|99119.7|99021.7|80
1655147800000|2022-06-13 19:16:40|99110.5|99060.5|99081.4|99031.4|99140.2|99090.2|99080.6|99030.6|80
1655147810000|2022-06-13 19:16:50|99064.7|99014.7|99060.4|99010.4|99116.3|99041.9|99054|98973.1|78
1655147820000|2022-06-13 19:17:00|99062.4|99012.4|98917.4|98867.4|99076.9|99026.9|98906.2|98768.3|78
1655147830000|2022-06-13 19:17:10|98918.1|98868.1|98712.7|98512.7|98967.8|98868.1|98688.5|98488.5|80
1655147840000|2022-06-13 19:17:20|98723.3|98523.3|98823.9|98623.9|98850.3|98650.3|98705.2|98505.2|80
1655147850000|2022-06-13 19:17:30|98826.6|98626.6|98974.6|98774.6|98992.8|98792.8|98811.2|98611.2|80
1655147860000|2022-06-13 19:17:40|98965.7|98765.7|99018.6|98818.6|99087|98887|98965.7|98765.7|79
1655147870000|2022-06-13 19:17:50|99013.5|98813.5|99038.1|98838.1|99045.2|98871.7|98961.5|98761.5|80
1655147880000|2022-06-13 19:18:00|99039.3|98839.3|99076.6|98882.9|99081.1|98889.5|98997.6|98797.6|79
1655147890000|2022-06-13 19:18:10|99062.6|98872.6|99091.5|98916.2|99098.3|98917.7|99043.6|98859.3|80
1655147900000|2022-06-13 19:18:20|99087.7|98916.4|99125.4|98957.3|99151.5|98984|99073.6|98912.4|80
1655147910000|2022-06-13 19:18:30|99124.9|98959.4|99124.2|98945.4|99144.2|98980.1|99100.3|98925.6|80
1655147920000|2022-06-13 19:18:40|99120|98961.5|99027.7|98977.7|99135.1|98989.2|99027.7|98887.7|80
1655147930000|2022-06-13 19:18:50|99025.9|98975.9|99096.6|98952.6|99151|98996.1|99025.9|98941|80
1655147940000|2022-06-13 19:19:00|99095.2|98953.2|99085.8|99035.8|99137|99039.4|99050.7|98901.9|80
1655147950000|2022-06-13 19:19:10|99082|99032|99078.6|99028.6|99128|99032|99038.3|98908.8|80
1655147960000|2022-06-13 19:19:20|99077.3|99027.3|99095|98967.7|99125.5|99034.7|99061.4|98955.7|80
1655147970000|2022-06-13 19:19:30|99097.8|98964.2|99040.8|98990.8|99097.9|99005.2|99029.1|98948.5|80
1655147980000|2022-06-13 19:19:40|99033.7|98983.7|98973.1|98923.1|99041.1|98991.1|98967.7|98917.7|80
1655147990000|2022-06-13 19:19:50|98970.4|98920.4|98985.4|98935.4|99046.3|98951.9|98942.3|98887.7|80
1655148000000|2022-06-13 19:20:00|98983.4|98933.4|98919.5|98776.4|98997|98947|98879.5|98764.9|79
1655148010000|2022-06-13 19:20:10|98941.9|98793.4|98885.3|98835.3|98961.6|98843.5|98878.6|98771.7|80
1655148020000|2022-06-13 19:20:20|98886.9|98836.9|99042|98842|99132.1|98932.1|98877.8|98782.5|80
1655148030000|2022-06-13 19:20:30|99048.7|98848.7|98992.5|98942.5|99057.6|98950.9|98957.8|98839|80
1655148040000|2022-06-13 19:20:40|99000|98950|99011.1|98869.9|99041.2|98950.3|98907.5|98841.5|80
1655148050000|2022-06-13 19:20:50|99009.1|98867.8|99015.6|98871.4|99027.8|98922.9|98959.6|98849.9|79
1655148060000|2022-06-13 19:21:00|99012.9|98878.4|98874.8|98824.8|99018|98901.7|98842.6|98787.4|79
1655148070000|2022-06-13 19:21:10|98869.6|98819.6|98880.7|98745.5|98930.7|98863.3|98853.1|98685.7|79
1655148080000|2022-06-13 19:21:20|98899|98734.4|98893.2|98742.8|98918|98802.8|98833.8|98666|80
1655148090000|2022-06-13 19:21:30|98901.4|98731.9|98888.7|98688.7|98910.4|98804.4|98830.5|98688.7|79
1655148100000|2022-06-13 19:21:40|98884.5|98684.5|98889.3|98698|98924.6|98806.7|98847|98673.2|80
1655148110000|2022-06-13 19:21:50|98888.4|98708.1|99173.1|98973.1|99173.1|98973.1|98830.4|98707.2|79
1655148120000|2022-06-13 19:22:00|99157.4|98957.4|99126.2|98926.2|99180.3|98980.3|98993.7|98839.8|79
1655148130000|2022-06-13 19:22:10|99127.5|98927.5|99136.7|98936.7|99149.9|98961.2|99067.4|98898.8|79
1655148140000|2022-06-13 19:22:20|99119.9|98939.7|99006|98849.4|99167.9|98999.5|98941.2|98822.8|80
1655148150000|2022-06-13 19:22:30|98953.6|98903.6|98997.7|98862.2|98997.7|98916.1|98943.7|98841.6|78
1655148160000|2022-06-13 19:22:40|98988.3|98845.3|98951|98901|98999.1|98906.1|98939.8|98818.5|79
1655148170000|2022-06-13 19:22:50|98950.3|98900.3|98979.4|98929.4|99020.8|98929.4|98936.8|98834|80
1655148180000|2022-06-13 19:23:00|98962|98912|98949.9|98899.9|99043.7|98941.4|98943.1|98829.3|80
1655148190000|2022-06-13 19:23:10|98962.3|98912.3|99066.4|98925.5|99077.2|98989.8|98932.9|98807.4|80
1655148200000|2022-06-13 19:23:20|99074|98893.1|99057.5|98921.9|99074|98978.6|98985.9|98867.4|80
1655148210000|2022-06-13 19:23:30|99016.6|98966.6|99004.3|98954.3|99062.6|98978.4|98986.8|98901.2|78
1655148220000|2022-06-13 19:23:40|99010.2|98960.2|98962.1|98912.1|99070.5|98985|98940.3|98868.8|80
1655148230000|2022-06-13 19:23:50|98953.6|98903.6|98954.4|98904.4|98976.3|98907.4|98925|98836.3|79
1655148240000|2022-06-13 19:24:00|98948.8|98898.8|98980|98930|99052.7|98955|98948.8|98870.5|80
1655148250000|2022-06-13 19:24:10|98980.6|98930.6|98980.2|98930.2|99032|98949.9|98970.1|98861.3|79
1655148260000|2022-06-13 19:24:20|98996.8|98946.8|99026.6|98892.9|99039.1|98949.7|98980.4|98866.7|77
1655148270000|2022-06-13 19:24:30|98992.6|98942.6|99066.2|98918.4|99075.4|98981.4|98976.3|98876.6|80
1655148280000|2022-06-13 19:24:40|99061.5|98904.4|99066.1|98917.4|99078.1|98987.1|99007.9|98866.8|80
1655148290000|2022-06-13 19:24:50|99069.4|98869.4|99102.6|98902.6|99105.9|99003.4|99022.2|98869.4|80
1655148300000|2022-06-13 19:25:00|99086.9|98956.9|99038.6|98988.6|99095.3|99021|99036.1|98866.3|79
1655148310000|2022-06-13 19:25:10|99045.2|98995.2|99183.7|98983.7|99219.1|99044.9|99037.6|98937.8|79
1655148320000|2022-06-13 19:25:20|99187.5|98989.9|99182.9|99025|99223.6|99033.3|99176.3|98986.9|78
1655148330000|2022-06-13 19:25:30|99183.9|99023.6|99143.8|99013.1|99186.3|99026.9|99138.3|98973.5|80
1655148340000|2022-06-13 19:25:40|99146.5|99011|99092.1|98949.1|99169.4|99053.1|99043.6|98944.8|76
1655148350000|2022-06-13 19:25:50|99086.9|98945.5|99086.9|98958.4|99106.7|99007.5|99056.5|98940.5|77
1655148360000|2022-06-13 19:26:00|99053.5|99003.5|99085|98954.8|99132.2|99003.5|99034.9|98927|78
1655148370000|2022-06-13 19:26:10|99055.5|99005.5|99073.4|98930.7|99101.9|99005.5|99023.6|98914|79
1655148380000|2022-06-13 19:26:20|99075|98941.4|99046.3|98996.3|99125.4|99010.1|99034.4|98930.5|79
1655148390000|2022-06-13 19:26:30|99110.3|98968.4|99108.8|98954.9|99115.5|99011.6|99054.1|98941.8|78
1655148400000|2022-06-13 19:26:40|99110.8|98945.6|99109.2|98909.2|99121.3|99016.7|99066.6|98909.2|79
1655148410000|2022-06-13 19:26:50|99118.5|98936|99064.3|99014.3|99126.6|99022.4|99064.3|98936|78
1655148420000|2022-06-13 19:27:00|99062.6|99012.6|99043.5|98993.5|99089.9|99016.1|99038.8|98946.4|77
1655148430000|2022-06-13 19:27:10|99043.2|98993.2|99051.5|99001.5|99052.5|99002.5|99042.1|98992.1|58
1655148440000|2022-06-13 19:27:20|99051.1|99001.1|99047.9|98997.9|99052.8|99002.8|99045|98995|49
1655148450000|2022-06-13 19:27:30|99047.8|98997.8|99066.5|99016.5|99119.9|99041.1|99046.2|98968.7|67
1655148460000|2022-06-13 19:27:40|99066.4|99016.4|99068.4|99018.4|99074.3|99024.3|99066.4|99016.4|59
1655148470000|2022-06-13 19:27:50|99068.8|99018.8|99098.4|99048.4|99098.4|99048.4|99063.9|99013.9|63
1655148480000|2022-06-13 19:28:00|99095.7|99045.7|99091.7|99041.7|99139.9|99057.1|99088.8|98999.3|72
1655148490000|2022-06-13 19:28:10|99090.3|99040.3|99081.9|99031.9|99132.4|99050.4|99078.2|99005.7|74
1655148500000|2022-06-13 19:28:20|99081.1|99031.1|99092.2|99042.2|99098.9|99048.9|99079.2|99029.2|67
1655148510000|2022-06-13 19:28:30|99091|99041|99085.9|99035.9|99092|99042|99077.5|99027.5|66
1655148520000|2022-06-13 19:28:40|99083.4|99033.4|99097.6|99047.6|99100.4|99050.4|99083.4|99033.4|63
1655148530000|2022-06-13 19:28:50|99098.8|99048.8|99098.6|99048.6|99098.8|99048.8|99087.4|99037.4|68
1655148540000|2022-06-13 19:29:00|99100.8|99050.8|99088|99038|99125.7|99058.6|99082.5|98998.7|75
1655148550000|2022-06-13 19:29:10|99087.7|99037.7|99121.6|99071.6|99154.7|99075.3|99083.9|99018.2|77
1655148560000|2022-06-13 19:29:20|99122|99072|99129.9|99079.9|99138.8|99088.8|99122|99072|66
1655148570000|2022-06-13 19:29:30|99130|99080|99118.8|99068.8|99130.3|99080.3|99106.9|99056.9|71
1655148580000|2022-06-13 19:29:40|99119.2|99069.2|99126.8|99076.8|99129.8|99079.8|99119|99069|64
1655148590000|2022-06-13 19:29:50|99123.1|99073.1|99129.6|99079.6|99131.2|99081.2|99122.9|99072.9|44
1655148600000|2022-06-13 19:30:00|99134.3|99084.3|99146.6|99021.5|99159|99084.3|99107.7|99000.1|64
1655148610000|2022-06-13 19:30:10|99153.7|99025.8|99110.7|99060.7|99168.4|99072.5|99099.8|98996.4|78
1655148620000|2022-06-13 19:30:20|99112.1|99062.1|99134.9|99006.9|99152.3|99066.1|99097.6|99006.8|80
1655148630000|2022-06-13 19:30:30|99134.7|99009.3|99188.4|99021.7|99196.6|99052.4|99096.5|98964.7|78
1655148640000|2022-06-13 19:30:40|99182|99028.4|99222.7|99063.3|99238.8|99076.6|99182|99013.8|79
1655148650000|2022-06-13 19:30:50|99225.2|99059.6|99170.2|99120.2|99250.3|99130.9|99160.7|99059.6|79
1655148660000|2022-06-13 19:31:00|99165.9|99115.9|99169.7|99119.7|99183.6|99133.6|99159.4|99109.4|71
1655148670000|2022-06-13 19:31:10|99168.5|99118.5|99183.1|99133.1|99224.9|99135.8|99168.5|99080.2|62
1655148680000|2022-06-13 19:31:20|99182.5|99132.5|99192.3|99142.3|99246.3|99147.5|99180.5|99098.5|70
1655148690000|2022-06-13 19:31:30|99191.3|99141.3|99184.4|99134.4|99231.7|99148.6|99178.6|99105.9|72
1655148700000|2022-06-13 19:31:40|99186.8|99136.8|99198.8|99148.8|99230.5|99149.4|99181.9|99101.1|71
1655148710000|2022-06-13 19:31:50|99196.3|99146.3|99206.2|99156.2|99241.9|99157.7|99192.4|99105.3|70
1655148720000|2022-06-13 19:32:00|99208.6|99158.6|99193.1|99143.1|99252.6|99166.4|99190.6|99107.1|70
1655148730000|2022-06-13 19:32:10|99193.4|99143.4|99209.2|99159.2|99238.1|99163.2|99189.2|99108.2|65
1655148740000|2022-06-13 19:32:20|99207.6|99157.6|99222.2|99172.2|99257.9|99172.2|99206.4|99128.3|56
1655148750000|2022-06-13 19:32:30|99224|99174|99231.6|99181.6|99240.7|99190.7|99219.7|99169.7|64
1655148760000|2022-06-13 19:32:40|99230.4|99180.4|99224.6|99174.6|99234.2|99184.2|99211.4|99161.4|68
1655148770000|2022-06-13 19:32:50|99225.1|99175.1|99236.5|99186.5|99268.4|99188.2|99216.4|99122|74
1655148780000|2022-06-13 19:33:00|99235.3|99185.3|99244|99194|99245.6|99195.6|99232.1|99182.1|74
1655148790000|2022-06-13 19:33:10|99243.7|99193.7|99233.1|99183.1|99246.4|99196.4|99229.5|99179.5|73
1655148800000|2022-06-13 19:33:20|99233|99183|99245.5|99195.5|99283.8|99196.1|99233|99149.2|66
1655148810000|2022-06-13 19:33:30|99244|99194|99232.4|99182.4|99244|99194|99230.4|99180.4|68
1655148820000|2022-06-13 19:33:40|99233.1|99183.1|99237.4|99187.4|99238.1|99188.1|99232|99182|57
1655148830000|2022-06-13 19:33:50|99236.1|99186.1|99233.7|99183.7|99243.5|99193.5|99232.1|99182.1|70
1655148840000|2022-06-13 19:34:00|99234.1|99184.1|99220.1|99170.1|99277.9|99186.1|99215.6|99138|75
1655148850000|2022-06-13 19:34:10|99217.5|99167.5|99257.8|99128.9|99257.8|99183.9|99210.1|99128.9|74
1655148860000|2022-06-13 19:34:20|99219.1|99169.1|99216.7|99166.7|99226.4|99176.4|99201.1|99151.1|72
1655148870000|2022-06-13 19:34:30|99216.3|99166.3|99195.1|99145.1|99248.5|99166.3|99195.1|99112.6|66
1655148880000|2022-06-13 19:34:40|99196.6|99146.6|99235.8|99185.8|99283.7|99188.5|99196|99114.5|76
1655148890000|2022-06-13 19:34:50|99236.4|99186.4|99242.9|99192.9|99245.2|99195.2|99233.2|99183.2|71
1655148900000|2022-06-13 19:35:00|99242.2|99192.2|99230.4|99180.4|99272|99192.4|99229.1|99146.8|72
1655148910000|2022-06-13 19:35:10|99230.3|99180.3|99274.3|99143.5|99285.8|99193.4|99230.3|99143.5|65
1655148920000|2022-06-13 19:35:20|99273.6|99146.1|99209.3|99159.3|99293.9|99182.2|99200.3|99107.9|78
1655148930000|2022-06-13 19:35:30|99213.9|99163.9|99242.5|99192.5|99282.6|99194.9|99200.9|99113.4|70
1655148940000|2022-06-13 19:35:40|99242.8|99192.8|99280.7|99155.6|99284.1|99193.9|99223.7|99141.1|70
1655148950000|2022-06-13 19:35:50|99238.9|99188.9|99221.3|99171.3|99278.3|99194|99219.3|99144.2|71
1655148960000|2022-06-13 19:36:00|99220.7|99170.7|99247.8|99197.8|99291.6|99201.2|99219.3|99149.1|71
1655148970000|2022-06-13 19:36:10|99249|99199|99231.8|99181.8|99292.5|99200.8|99227.7|99153.6|72
1655148980000|2022-06-13 19:36:20|99233.7|99183.7|99196.9|99146.9|99262.1|99183.7|99188.9|99068.5|80
1655148990000|2022-06-13 19:36:30|99196.8|99146.8|99250.1|99118.9|99254.3|99161.6|99194.5|99104.6|77
1655149000000|2022-06-13 19:36:40|99208.8|99158.8|99225.9|99175.9|99271.9|99186.6|99203.2|99114.6|77
1655149010000|2022-06-13 19:36:50|99222.8|99172.8|99199.6|99149.6|99262.4|99174|99195.5|99112.4|76
1655149020000|2022-06-13 19:37:00|99203.3|99153.3|99207.7|99157.7|99252.8|99162.7|99197.6|99112.4|76
1655149030000|2022-06-13 19:37:10|99207.9|99157.9|99209.1|99072.3|99254.4|99162.7|99201.4|99068.4|80
1655149040000|2022-06-13 19:37:20|99213.4|99072.6|99149|99007.4|99216.4|99073.5|99134.4|98990.1|80
1655149050000|2022-06-13 19:37:30|99150.2|99007.9|99171.1|99029.3|99186.1|99067.6|99117.6|98993.4|79
1655149060000|2022-06-13 19:37:40|99166.9|99031.6|99156.5|99022.1|99183.9|99053.5|99103.5|99007.4|77
1655149070000|2022-06-13 19:37:50|99154.5|99023.2|99147.8|99004.8|99172.4|99063.8|99098.8|99004.1|78
1655149080000|2022-06-13 19:38:00|99147.4|99005.4|99129.9|99004.3|99168.2|99021.5|99129.9|98992.5|76
1655149090000|2022-06-13 19:38:10|99138.5|99003.7|99170.4|99032.3|99182.1|99076.1|99091.9|99003.7|75
1655149100000|2022-06-13 19:38:20|99170.1|99032.5|99214.1|99070.5|99234.5|99070.5|99170.1|99019.6|79
1655149110000|2022-06-13 19:38:30|99210.9|99073.2|99252.2|99124.2|99274.1|99164.6|99178.2|99071.5|78
1655149120000|2022-06-13 19:38:40|99254.5|99120.2|99254.2|99122.7|99259.4|99166.9|99210.3|99116.9|66
1655149130000|2022-06-13 19:38:50|99257|99123.3|99262|99131.3|99274.1|99175.1|99212.5|99115.6|75
1655149140000|2022-06-13 19:39:00|99259.6|99132.9|99265.5|99136|99275.6|99178.1|99218.7|99124.3|66
1655149150000|2022-06-13 19:39:10|99263.9|99133.3|99264.6|99139.5|99270.7|99180.2|99222.7|99132|65
1655149160000|2022-06-13 19:39:20|99227.5|99177.5|99260|99133|99268.8|99182.5|99218.5|99130.1|62
1655149170000|2022-06-13 19:39:30|99262.7|99132|99265.2|99126.9|99270|99171.4|99206.2|99116.4|69
1655149180000|2022-06-13 19:39:40|99264.7|99117|99217.2|99167.2|99271.3|99178|99217.2|99117|72
1655149190000|2022-06-13 19:39:50|99258.8|99133.1|99217.7|99167.7|99262.8|99171.9|99199.9|99107.9|78
1655149200000|2022-06-13 19:40:00|99216.2|99166.2|99212.5|99162.5|99264.7|99168.9|99199|99103.3|75
1655149210000|2022-06-13 19:40:10|99212.4|99162.4|99209.1|99159.1|99260.4|99173.8|99207.8|99101.5|77
1655149220000|2022-06-13 19:40:20|99250.3|99119.3|99208.6|99158.6|99259.4|99163.1|99193.9|99110.4|72
1655149230000|2022-06-13 19:40:30|99208.2|99158.2|99245.7|99107.6|99255.6|99159.4|99190|99090.2|68
1655149240000|2022-06-13 19:40:40|99240.8|99110.2|99245.3|99119.8|99251.2|99167.7|99194.9|99103.5|73
1655149250000|2022-06-13 19:40:50|99214|99164|99193.2|99143.2|99262.2|99170.6|99186.7|99096.1|78
1655149260000|2022-06-13 19:41:00|99193.1|99143.1|99200.6|99150.6|99246|99161.1|99186|99103|71
1655149270000|2022-06-13 19:41:10|99200.5|99150.5|99210.9|99069|99252|99158.6|99164.7|99069|71
1655149280000|2022-06-13 19:41:20|99211.1|99070.6|99164.3|99114.3|99216.9|99115.5|99160|99055.5|76
1655149290000|2022-06-13 19:41:30|99165.8|99115.8|99157.8|99107.8|99215.1|99115.8|99155.9|99071|73
1655149300000|2022-06-13 19:41:40|99160.4|99110.4|99185.4|99059.9|99222.2|99110.9|99149.8|99051.2|75
1655149310000|2022-06-13 19:41:50|99186|99054.6|99157.6|99107.6|99211.6|99108.5|99144.4|99046.1|74
1655149320000|2022-06-13 19:42:00|99158.2|99108.2|99218.8|99092.2|99251|99159.1|99157.1|99092.2|73
1655149330000|2022-06-13 19:42:10|99222.9|99094.4|99229.8|99068.6|99245.3|99144.2|99164.3|99053.1|79
1655149340000|2022-06-13 19:42:20|99224|99075.1|99239.7|99105|99239.7|99137.5|99183.4|99070.5|78
1655149350000|2022-06-13 19:42:30|99237.7|99106.8|99190.7|99140.7|99271.4|99140.9|99183.2|99082.5|79
1655149360000|2022-06-13 19:42:40|99192.8|99142.8|99224.8|99098.1|99250.9|99145.9|99171.7|99067.7|76
1655149370000|2022-06-13 19:42:50|99232|99087.1|99237.9|99109.1|99247|99146.6|99187.1|99078.4|74
1655149380000|2022-06-13 19:43:00|99243|99108|99274.7|99142|99274.7|99178|99189|99108|66
1655149390000|2022-06-13 19:43:10|99274.1|99147.2|99232.7|99182.7|99283.7|99191.8|99220.8|99135.2|71
1655149400000|2022-06-13 19:43:20|99231.1|99181.1|99248.9|99118.7|99269|99181.1|99207.1|99114.1|74
1655149410000|2022-06-13 19:43:30|99204.2|99154.2|99228.3|99178.3|99275|99178.3|99197.8|99110|67
1655149420000|2022-06-13 19:43:40|99224|99174|99201.7|99151.7|99264.3|99176.6|99201.7|99124.1|73
1655149430000|2022-06-13 19:43:50|99205.1|99155.1|99257.2|99122.4|99257.2|99167|99198.8|99120.8|64
1655149440000|2022-06-13 19:44:00|99257.3|99122.2|99255.2|99128.4|99261.1|99171.4|99208.2|99122.2|66
1655149450000|2022-06-13 19:44:10|99215.4|99165.4|99201.5|99151.5|99257.6|99165.5|99198.7|99113.3|72
1655149460000|2022-06-13 19:44:20|99197.6|99147.6|99157.8|99107.8|99250|99153.5|99155.5|99065.4|74
1655149470000|2022-06-13 19:44:30|99158.4|99108.4|99212.9|99071.6|99215.8|99124.9|99155.5|99057.6|79
1655149480000|2022-06-13 19:44:40|99166.5|99116.5|99166.9|99116.9|99217.4|99117.6|99147.1|99061.6|74
1655149490000|2022-06-13 19:44:50|99165.9|99115.9|99219.7|99085.1|99228.6|99126.3|99152.1|99063.9|80
1655149500000|2022-06-13 19:45:00|99175|99125|99190.8|99140.8|99227.7|99140.8|99170.9|99073.6|74
1655149510000|2022-06-13 19:45:10|99190.2|99140.2|99183.8|99133.8|99232.5|99142.1|99166.1|99089.8|60
1655149520000|2022-06-13 19:45:20|99188.6|99138.6|99240.7|99106.7|99240.7|99151.2|99183.5|99100.5|62
1655149530000|2022-06-13 19:45:30|99239.8|99112.6|99188.9|99138.9|99243.8|99155.1|99183.6|99090.6|68
1655149540000|2022-06-13 19:45:40|99187.9|99137.9|99179.3|99129.3|99233|99146|99170.3|99093.3|57
1655149550000|2022-06-13 19:45:50|99177.4|99127.4|99216.5|99071.9|99221.7|99128.8|99160|99070.2|72
1655149560000|2022-06-13 19:46:00|99208.6|99079.2|99159.9|99109.9|99215|99131.5|99150|99066.1|76
1655149570000|2022-06-13 19:46:10|99158.3|99108.3|99163.4|99113.4|99193.8|99113.4|99149.3|99062.6|73
1655149580000|2022-06-13 19:46:20|99203|99075.1|99169|99119|99203|99121.2|99154.3|99065.5|75
1655149590000|2022-06-13 19:46:30|99168|99118|99167.1|99117.1|99170.8|99120.8|99162.3|99112.3|66
1655149600000|2022-06-13 19:46:40|99166|99116|99169.5|99119.5|99178.8|99128.8|99166|99116|41
1655149610000|2022-06-13 19:46:50|99171.4|99121.4|99173.7|99123.7|99178.4|99128.4|99162.5|99112.5|60
1655149620000|2022-06-13 19:47:00|99173.9|99123.9|99174.4|99124.4|99220|99130.3|99164.2|99065.9|74
1655149630000|2022-06-13 19:47:10|99209.8|99084.2|99181.7|99131.7|99231.2|99137.6|99165.9|99081.2|76
1655149640000|2022-06-13 19:47:20|99178.9|99128.9|99161.6|99111.6|99205|99128.9|99144.9|99076.3|76
1655149650000|2022-06-13 19:47:30|99160.5|99110.5|99172.7|99122.7|99217.3|99128.6|99152.9|99067.4|77
1655149660000|2022-06-13 19:47:40|99172.1|99122.1|99158.4|99108.4|99212.2|99122.9|99151|99074.7|73
1655149670000|2022-06-13 19:47:50|99159.1|99109.1|99161.6|99111.6|99163.8|99113.8|99156.1|99106.1|65
1655149680000|2022-06-13 19:48:00|99157|99107|99157.7|99107.7|99201.3|99115.9|99145.3|99071.6|75
1655149690000|2022-06-13 19:48:10|99154|99104|99133|99083|99204.8|99118.5|99129.4|99044.6|75
1655149700000|2022-06-13 19:48:20|99132.9|99082.9|99107.6|99057.6|99160.7|99086.2|99101.2|99010.3|71
1655149710000|2022-06-13 19:48:30|99116.4|99066.4|99092.5|99042.5|99117.3|99067.3|99091.7|99041.7|65
1655149720000|2022-06-13 19:48:40|99093.4|99043.4|99109.7|99059.7|99136.1|99059.8|99090.9|99008.3|71
1655149730000|2022-06-13 19:48:50|99110.4|99060.4|99158.8|99018|99179.7|99074.9|99108.9|99011.4|73
1655149740000|2022-06-13 19:49:00|99124.8|99074.8|99125.4|99075.4|99170.8|99083.7|99122.2|99032.6|69
1655149750000|2022-06-13 19:49:10|99124.6|99074.6|99122.7|99072.7|99169.1|99074.6|99115.3|99028.5|62
1655149760000|2022-06-13 19:49:20|99124.6|99074.6|99129.4|99079.4|99183.1|99094.6|99115.9|99036.8|74
1655149770000|2022-06-13 19:49:30|99130.8|99080.8|99132.1|99082.1|99166.3|99082.5|99119.4|99038.1|72
1655149780000|2022-06-13 19:49:40|99132.3|99082.3|99143.5|99093.5|99144.3|99094.3|99119.8|99069.8|66
1655149790000|2022-06-13 19:49:50|99140.2|99090.2|99120.4|99070.4|99174.2|99090.2|99118.5|99026|73
1655149800000|2022-06-13 19:50:00|99118.8|99068.8|99128.1|99078.1|99179.1|99086.9|99106|99018.5|80
1655149810000|2022-06-13 19:50:10|99129.1|99079.1|99114.6|99064.6|99154.8|99090.6|99114.6|99026.9|75
1655149820000|2022-06-13 19:50:20|99115.5|99065.5|99128.3|99078.3|99153.7|99081.3|99107.8|99022.6|73
1655149830000|2022-06-13 19:50:30|99129.7|99079.7|99151.4|99101.4|99158.7|99108.7|99128.8|99078.8|72
1655149840000|2022-06-13 19:50:40|99147.7|99097.7|99162|99112|99163.2|99113.2|99146.1|99096.1|67
1655149850000|2022-06-13 19:50:50|99162.1|99112.1|99185.5|99135.5|99187.6|99137.6|99162|99112|65
1655149860000|2022-06-13 19:51:00|99184.8|99134.8|99179.4|99129.4|99186.5|99136.5|99173.9|99123.9|58
1655149870000|2022-06-13 19:51:10|99176.1|99126.1|99173.5|99123.5|99177.8|99127.8|99168.2|99118.2|65
1655149880000|2022-06-13 19:51:20|99173.6|99123.6|99163.5|99113.5|99173.6|99123.6|99150.5|99100.5|73
1655149890000|2022-06-13 19:51:30|99163.7|99113.7|99163.9|99113.9|99170.4|99120.4|99154.3|99104.3|66
1655149900000|2022-06-13 19:51:40|99164.6|99114.6|99177.4|99127.4|99178.6|99128.6|99161.8|99111.8|67
1655149910000|2022-06-13 19:51:50|99177|99127|99192.7|99142.7|99195.2|99145.2|99163.9|99113.9|75
1655149920000|2022-06-13 19:52:00|99190.9|99140.9|99193.6|99143.6|99196.7|99146.7|99176.8|99126.8|71
1655149930000|2022-06-13 19:52:10|99194.4|99144.4|99217.9|99167.9|99231.6|99181.6|99194.4|99144.4|75
1655149940000|2022-06-13 19:52:20|99218.7|99168.7|99234.9|99184.9|99240.8|99190.8|99218|99168|78
1655149950000|2022-06-13 19:52:30|99236.1|99186.1|99227.2|99177.2|99241.3|99191.3|99222.7|99172.7|62
1655149960000|2022-06-13 19:52:40|99229|99179|99240.6|99190.6|99242.8|99192.8|99222.5|99172.5|58
1655149970000|2022-06-13 19:52:50|99243.4|99193.4|99236.6|99186.6|99246.5|99196.5|99235.8|99185.8|63
1655149980000|2022-06-13 19:53:00|99233.6|99183.6|99234.8|99184.8|99248.1|99198.1|99225.1|99175.1|73
1655149990000|2022-06-13 19:53:10|99240.2|99190.2|99229.5|99179.5|99245.2|99195.2|99219.4|99169.4|75
1655150000000|2022-06-13 19:53:20|99232.9|99182.9|99231.8|99181.8|99237.6|99187.6|99223.1|99173.1|77
1655150010000|2022-06-13 19:53:30|99233|99183|99245.4|99119.9|99247.8|99191.8|99206.1|99118|80
1655150020000|2022-06-13 19:53:40|99206.9|99156.9|99214.8|99164.8|99256.1|99165.5|99206.1|99116.5|70
1655150030000|2022-06-13 19:53:50|99214.9|99164.9|99251.8|99123.1|99261.2|99170.6|99207.1|99106.3|66
1655150040000|2022-06-13 19:54:00|99249.5|99123.9|99256.7|99114.4|99267.1|99169.1|99209.9|99114.4|67
1655150050000|2022-06-13 19:54:10|99254.7|99116.9|99206.3|99156.3|99261.4|99164.6|99199|99113|68
1655150060000|2022-06-13 19:54:20|99204.4|99154.4|99250.3|99110.4|99254.5|99155.9|99182.2|99087.1|77
1655150070000|2022-06-13 19:54:30|99259|99097.9|99222.2|99066.2|99259|99149.7|99190.7|99066.2|78
1655150080000|2022-06-13 19:54:40|99229.3|99064.3|99136|99010|99229.3|99067.7|99086.6|98978.4|78
1655150090000|2022-06-13 19:54:50|99097.6|99047.6|99094|99044|99156.6|99059.8|99090.4|98999.3|75
1655150100000|2022-06-13 19:55:00|99091.2|99041.2|99175.3|99012.2|99194|99048.2|99063.3|98971.2|76
1655150110000|2022-06-13 19:55:10|99179.8|99009.5|99232.9|99035.4|99245.9|99051.7|99167.6|98999.2|75
1655150120000|2022-06-13 19:55:20|99229.9|99039.1|99195.5|99026.4|99247.7|99056.3|99174.8|99024|60
1655150130000|2022-06-13 19:55:30|99184.8|99035.7|99180.1|99042.5|99189.7|99046.3|99174.8|99028|53
1655150140000|2022-06-13 19:55:40|99184.4|99041.4|99163.9|99032.9|99191|99084.6|99125.4|99012.5|80
1655150150000|2022-06-13 19:55:50|99125.5|99075.5|99083.8|99033.8|99165.8|99076.7|99078.9|98987.5|69
1655150160000|2022-06-13 19:56:00|99084.1|99034.1|99077.6|99027.6|99090.4|99040.4|99076.9|99026.9|73
1655150170000|2022-06-13 19:56:10|99077.1|99027.1|99072.1|99022.1|99112.6|99027.1|99069.5|98978.7|64
1655150180000|2022-06-13 19:56:20|99072.6|99022.6|99106.9|98977|99114.4|99029.8|99066.8|98967.4|61
1655150190000|2022-06-13 19:56:30|99067.2|99017.2|99070.1|99020.1|99108.9|99020.8|99065.3|98975.4|61
1655150200000|2022-06-13 19:56:40|99070|99020|99075.5|99025.5|99113.8|99025.8|99066.2|98987|55
1655150210000|2022-06-13 19:56:50|99114.6|98985.3|99099.2|99049.2|99141.6|99052.3|99073.9|98981.3|58
1655150220000|2022-06-13 19:57:00|99100.2|99050.2|99142.6|99092.6|99182.4|99092.6|99094.2|98998.9|74
1655150230000|2022-06-13 19:57:10|99179.7|99041.4|99132.8|99082.8|99179.7|99094.6|99132.3|99041.4|65
1655150240000|2022-06-13 19:57:20|99133.4|99083.4|99145.6|99012.8|99165.3|99087.6|99104.6|98999.4|72
1655150250000|2022-06-13 19:57:30|99144.2|99014.6|99115.7|99065.7|99150.5|99073.9|99110.6|99012.4|57
1655150260000|2022-06-13 19:57:40|99116.4|99066.4|99114.9|99064.9|99127.6|99077.6|99114.9|99064.9|68
1655150270000|2022-06-13 19:57:50|99115.2|99065.2|99115.9|99065.9|99123.9|99073.9|99114.1|99064.1|62
1655150280000|2022-06-13 19:58:00|99116|99066|99121.6|99071.6|99126.8|99076.8|99116|99066|60
1655150290000|2022-06-13 19:58:10|99121.5|99071.5|99118.7|99068.7|99122.3|99072.3|99116.5|99066.5|57
1655150300000|2022-06-13 19:58:20|99118.9|99068.9|99115.7|99065.7|99120.8|99070.8|99115.1|99065.1|51
1655150310000|2022-06-13 19:58:30|99115.9|99065.9|99124.2|99074.2|99125.2|99075.2|99112.2|99062.2|68
1655150320000|2022-06-13 19:58:40|99124.4|99074.4|99130.5|99080.5|99132.9|99082.9|99124.4|99074.4|51
1655150330000|2022-06-13 19:58:50|99130.2|99080.2|99128.7|99078.7|99132.1|99082.1|99128.7|99078.7|43
1655150340000|2022-06-13 19:59:00|99129.2|99079.2|99130.6|99080.6|99131.6|99081.6|99129.2|99079.2|28
1655150350000|2022-06-13 19:59:10|99133.2|99083.2|99129.3|99079.3|99135.9|99085.9|99129.3|99079.3|49
1655150360000|2022-06-13 19:59:20|99134.7|99084.7|99133.3|99083.3|99136.1|99086.1|99130.5|99080.5|37
1655150370000|2022-06-13 19:59:30|99133.2|99083.2|99135.2|99085.2|99136.4|99086.4|99132.2|99082.2|47
1655150380000|2022-06-13 19:59:40|99135.1|99085.1|99131.5|99081.5|99136.1|99086.1|99123.6|99073.6|65
1655150390000|2022-06-13 19:59:50|99129.4|99079.4|99124.9|99074.9|99135.6|99085.6|99123.3|99073.3|68
1655150400000|2022-06-13 20:00:00|99123.3|99073.3|99130.5|99080.5|99133.4|99083.4|99114.1|99064.1|73
1655150410000|2022-06-13 20:00:10|99130.6|99080.6|99131.8|99081.8|99137|99087|99129.8|99079.8|63
1655150420000|2022-06-13 20:00:20|99131.3|99081.3|99130.3|99080.3|99133.7|99083.7|99125.6|99075.6|53
1655150430000|2022-06-13 20:00:30|99131.3|99081.3|99135|99085|99135.4|99085.4|99130.7|99080.7|54
1655150440000|2022-06-13 20:00:40|99135.2|99085.2|99140.6|99090.6|99140.6|99090.6|99134.3|99084.3|62
1655150450000|2022-06-13 20:00:50|99141.6|99091.6|99138.2|99088.2|99141.6|99091.6|99136.2|99086.2|58
1655150460000|2022-06-13 20:01:00|99137.2|99087.2|99163.7|99113.7|99165.2|99115.2|99137.2|99087.2|57
1655150470000|2022-06-13 20:01:10|99162.6|99112.6|99163.7|99113.7|99165.5|99115.5|99161.9|99111.9|41
1655150480000|2022-06-13 20:01:20|99163|99113|99165.5|99115.5|99166|99116|99162.8|99112.8|29
1655150490000|2022-06-13 20:01:30|99164.7|99114.7|99193.6|99143.6|99200.1|99150.1|99164.7|99114.7|50
1655150500000|2022-06-13 20:01:40|99193.7|99143.7|99209.6|99159.6|99217.7|99176.6|99193.7|99143.7|40
1655150510000|2022-06-13 20:01:50|99210.7|99160.7|99210.2|99160.2|99218.2|99168.2|99206.9|99156.9|48
1655150520000|2022-06-13 20:02:00|99210.4|99160.4|99196.9|99146.9|99210.4|99160.4|99196.5|99146.5|46
1655150530000|2022-06-13 20:02:10|99197.4|99147.4|99174.2|99124.2|99198.1|99148.1|99174.2|99124.2|47
1655150540000|2022-06-13 20:02:20|99170|99120|99158.2|99108.2|99170|99120|99153.5|99103.5|56
1655150550000|2022-06-13 20:02:30|99156.1|99106.1|99149.7|99099.7|99156.1|99106.1|99148.9|99098.9|50
1655150560000|2022-06-13 20:02:40|99149|99099|99138.8|99088.8|99152.3|99102.3|99137.4|99087.4|37
1655150570000|2022-06-13 20:02:50|99139.9|99089.9|99149.7|99099.7|99151.6|99101.6|99134.7|99084.7|60
1655150580000|2022-06-13 20:03:00|99150|99100|99149.4|99099.4|99150.9|99100.9|99148.3|99098.3|45
1655150590000|2022-06-13 20:03:10|99149|99099|99149.3|99099.3|99150.3|99100.3|99148.5|99098.5|41
1655150600000|2022-06-13 20:03:20|99149.5|99099.5|99153.5|99103.5|99153.7|99103.7|99148.9|99098.9|41
1655150610000|2022-06-13 20:03:30|99153.3|99103.3|99163|99113|99165.6|99115.6|99145.2|99095.2|67
1655150620000|2022-06-13 20:03:40|99161.9|99111.9|99152.4|99102.4|99162.1|99112.1|99146.3|99096.3|45
1655150630000|2022-06-13 20:03:50|99153.8|99103.8|99156.7|99106.7|99157.8|99107.8|99147.6|99097.6|56
1655150640000|2022-06-13 20:04:00|99156.5|99106.5|99161.9|99111.9|99162.8|99112.8|99149.5|99099.5|58
1655150650000|2022-06-13 20:04:10|99162.5|99112.5|99153.1|99103.1|99162.5|99112.5|99152.7|99102.7|54
1655150660000|2022-06-13 20:04:20|99155.7|99105.7|99167.1|99117.1|99167.1|99117.1|99150.8|99100.8|49
1655150670000|2022-06-13 20:04:30|99167.5|99117.5|99165.7|99115.7|99170.4|99120.4|99163.6|99113.6|62
1655150680000|2022-06-13 20:04:40|99165.8|99115.8|99158.3|99108.3|99165.8|99115.8|99154.7|99104.7|46
1655150690000|2022-06-13 20:04:50|99157.9|99107.9|99158.4|99108.4|99159.6|99109.6|99157.2|99107.2|40
1655150700000|2022-06-13 20:05:00|99157.6|99107.6|99168.8|99118.8|99170.8|99120.8|99157.6|99107.6|60
1655150710000|2022-06-13 20:05:10|99169|99119|99171|99121|99173.1|99123.1|99165.9|99115.9|27
1655150720000|2022-06-13 20:05:20|99170.1|99120.1|99171.6|99121.6|99171.6|99121.6|99167.7|99117.7|29
1655150730000|2022-06-13 20:05:30|99170.7|99120.7|99171.5|99121.5|99173.2|99123.2|99163.1|99113.1|32
1655150740000|2022-06-13 20:05:40|99173.5|99123.5|99163.2|99113.2|99176.4|99126.4|99161|99111|56
1655150750000|2022-06-13 20:05:50|99162.8|99112.8|99166.5|99116.5|99166.8|99116.8|99159.4|99109.4|46
1655150760000|2022-06-13 20:06:00|99167.2|99117.2|99161.1|99111.1|99167.9|99117.9|99156|99106|39
1655150770000|2022-06-13 20:06:10|99162|99112|99163.5|99113.5|99171.5|99121.5|99156.1|99106.1|61
1655150780000|2022-06-13 20:06:20|99164.4|99114.4|99169|99119|99170.9|99120.9|99164.4|99114.4|51
1655150790000|2022-06-13 20:06:30|99166.8|99116.8|99169.7|99119.7|99169.7|99119.7|99163.7|99113.7|45
1655150800000|2022-06-13 20:06:40|99169.8|99119.8|99175.9|99125.9|99175.9|99125.9|99162.7|99112.7|59
1655150810000|2022-06-13 20:06:50|99175.6|99125.6|99176.8|99126.8|99179.6|99129.6|99171.6|99121.6|42
1655150820000|2022-06-13 20:07:00|99177.8|99127.8|99182.6|99132.6|99186.1|99136.1|99173|99123|53
1655150830000|2022-06-13 20:07:10|99182.7|99132.7|99187.3|99137.3|99190.1|99140.1|99182.7|99132.7|37
1655150840000|2022-06-13 20:07:20|99186.4|99136.4|99170.6|99120.6|99186.4|99136.4|99163.2|99113.2|55
1655150850000|2022-06-13 20:07:30|99170.1|99120.1|99171.5|99121.5|99174.8|99124.8|99165.2|99115.2|48
1655150860000|2022-06-13 20:07:40|99171|99121|99175.7|99125.7|99177.1|99127.1|99170.9|99120.9|44
1655150870000|2022-06-13 20:07:50|99175.8|99125.8|99172.6|99122.6|99179.4|99129.4|99169.6|99119.6|35
1655150880000|2022-06-13 20:08:00|99173.4|99123.4|99170.8|99120.8|99173.9|99123.9|99165.4|99115.4|57
1655150890000|2022-06-13 20:08:10|99169.6|99119.6|99170.6|99120.6|99175.6|99125.6|99163.9|99113.9|48
1655150900000|2022-06-13 20:08:20|99169|99119|99166.8|99116.8|99174.4|99124.4|99159.2|99109.2|60
1655150910000|2022-06-13 20:08:30|99166.7|99116.7|99162.7|99112.7|99168.7|99118.7|99157.6|99107.6|58
1655150920000|2022-06-13 20:08:40|99165.9|99115.9|99161.9|99111.9|99168.1|99118.1|99160.6|99110.6|39
1655150930000|2022-06-13 20:08:50|99163.8|99113.8|99165.7|99115.7|99165.8|99115.8|99151.2|99101.2|60
1655150940000|2022-06-13 20:09:00|99167.3|99117.3|99160.6|99110.6|99167.3|99117.3|99150.3|99100.3|66
1655150950000|2022-06-13 20:09:10|99160|99110|99164.7|99114.7|99164.7|99114.7|99157.4|99107.4|44
1655150960000|2022-06-13 20:09:20|99164.5|99114.5|99166.7|99116.7|99167.3|99117.3|99164.1|99114.1|35
1655150970000|2022-06-13 20:09:30|99168.1|99118.1|99164|99114|99173.5|99123.5|99164|99114|48
1655150980000|2022-06-13 20:09:40|99158.2|99108.2|99162|99112|99166.1|99116.1|99150.7|99100.7|67
1655150990000|2022-06-13 20:09:50|99161.4|99111.4|99155.7|99105.7|99161.9|99111.9|99153.1|99103.1|32
1655151000000|2022-06-13 20:10:00|99156.5|99106.5|99158.1|99108.1|99161.5|99111.5|99155|99105|48
1655151010000|2022-06-13 20:10:10|99158.2|99108.2|99157.8|99107.8|99160.9|99110.9|99150.7|99100.7|42
1655151020000|2022-06-13 20:10:20|99158.9|99108.9|99156|99106|99159.2|99109.2|99146.3|99096.3|67
1655151030000|2022-06-13 20:10:30|99155.1|99105.1|99150.5|99100.5|99155.6|99105.6|99139.7|99089.7|71
1655151040000|2022-06-13 20:10:40|99149.7|99099.7|99149.9|99099.9|99152.6|99102.6|99137.7|99087.7|68
1655151050000|2022-06-13 20:10:50|99151.8|99101.8|99150.7|99100.7|99153.5|99103.5|99141.2|99091.2|74
1655151060000|2022-06-13 20:11:00|99151.3|99101.3|99148.4|99098.4|99152.6|99102.6|99140.4|99090.4|74
1655151070000|2022-06-13 20:11:10|99147.5|99097.5|99146.3|99096.3|99149.9|99099.9|99137.5|99087.5|72
1655151080000|2022-06-13 20:11:20|99146.2|99096.2|99145.1|99095.1|99152|99102|99137|99087|60
1655151090000|2022-06-13 20:11:30|99142.5|99092.5|99147.8|99097.8|99151.3|99101.3|99133.8|99083.8|76
1655151100000|2022-06-13 20:11:40|99148.7|99098.7|99146.8|99096.8|99151.2|99101.2|99133.2|99083.2|78
1655151110000|2022-06-13 20:11:50|99147.8|99097.8|99147.6|99097.6|99151.3|99101.3|99133.7|99083.7|76
1655151120000|2022-06-13 20:12:00|99141.8|99091.8|99146.8|99096.8|99151|99101|99138.8|99088.8|76
1655151130000|2022-06-13 20:12:10|99143.7|99093.7|99142.7|99092.7|99148.5|99106.7|99122.8|99072.8|77
1655151140000|2022-06-13 20:12:20|99142.8|99092.8|99142.3|99092.3|99146|99096|99132.2|99082.2|80
1655151150000|2022-06-13 20:12:30|99142.9|99092.9|99144.3|99094.3|99147.2|99111.6|99113.8|99081.3|76
1655151160000|2022-06-13 20:12:40|99144|99094|99139.2|99089.2|99151.9|99101.9|99137|99087|74
1655151170000|2022-06-13 20:12:50|99138.6|99088.6|99134.9|99084.9|99145.6|99095.6|99134.6|99084.6|67
1655151180000|2022-06-13 20:13:00|99137|99087|99142.4|99092.4|99145.6|99095.6|99136.3|99086.3|61
1655151190000|2022-06-13 20:13:10|99142.3|99092.3|99143.6|99093.6|99145.2|99095.2|99134.2|99084.2|63
1655151200000|2022-06-13 20:13:20|99143.5|99093.5|99139.4|99089.4|99144.4|99094.4|99138.9|99088.9|49
1655151210000|2022-06-13 20:13:30|99142.5|99092.5|99144.7|99094.7|99145.1|99095.1|99140.7|99090.7|34
1655151220000|2022-06-13 20:13:40|99144.4|99094.4|99144.3|99094.3|99145|99095|99143.1|99093.1|16
1655151230000|2022-06-13 20:13:50|99144.6|99094.6|99144.4|99094.4|99144.9|99107.4|99131.4|99090|31
1655151240000|2022-06-13 20:14:00|99144.5|99094.5|99143.8|99093.8|99144.7|99094.7|99134.2|99084.2|49
1655151250000|2022-06-13 20:14:10|99143.2|99093.2|99148|99098|99149.7|99099.7|99140.1|99090.1|48
1655151260000|2022-06-13 20:14:20|99145.5|99095.5|99143.4|99093.4|99146.4|99096.4|99134.7|99084.7|62
1655151270000|2022-06-13 20:14:30|99143.2|99093.2|99142|99092|99151|99101|99140.6|99090.6|54
1655151280000|2022-06-13 20:14:40|99142.4|99092.4|99143.5|99093.5|99148.7|99098.7|99136.7|99086.7|37
1655151290000|2022-06-13 20:14:50|99143.8|99093.8|99151.2|99101.2|99152.9|99102.9|99143.8|99093.8|36
1655151300000|2022-06-13 20:15:00|99147.8|99097.8|99145.5|99095.5|99149.6|99099.6|99143.4|99093.4|58
1655151310000|2022-06-13 20:15:10|99145.2|99095.2|99133.8|99083.8|99145.2|99095.2|99128.3|99078.3|69
1655151320000|2022-06-13 20:15:20|99132.7|99082.7|99135.1|99085.1|99135.6|99085.6|99132.3|99082.3|53
1655151330000|2022-06-13 20:15:30|99134.8|99084.8|99125.5|99075.5|99138.6|99088.6|99125.5|99075.5|74
1655151340000|2022-06-13 20:15:40|99126.7|99076.7|99128.9|99078.9|99133.1|99083.1|99121.9|99071.9|77
1655151350000|2022-06-13 20:15:50|99130|99080|99121.5|99071.5|99130|99080|99117.1|99067.1|62
1655151360000|2022-06-13 20:16:00|99121.4|99071.4|99127.2|99077.2|99127.4|99077.4|99119.6|99069.6|36
1655151370000|2022-06-13 20:16:10|99126.8|99076.8|99116.6|99066.6|99128.7|99078.7|99115.2|99065.2|43
1655151380000|2022-06-13 20:16:20|99117|99067|99120.7|99070.7|99121.6|99071.6|99116.7|99066.7|29
1655151390000|2022-06-13 20:16:30|99120.8|99070.8|99120.1|99070.1|99122.2|99072.2|99120.1|99070.1|30
1655151400000|2022-06-13 20:16:40|99120.5|99070.5|99116.1|99066.1|99121.3|99071.3|99116|99066|19
1655151410000|2022-06-13 20:16:50|99116.2|99066.2|99114.9|99064.9|99116.2|99066.2|99114.9|99064.9|17
1655151420000|2022-06-13 20:17:00|99115|99065|99118.8|99068.8|99119.1|99069.1|99114.4|99064.4|26
1655151430000|2022-06-13 20:17:10|99118.6|99068.6|99120.7|99070.7|99124.4|99074.4|99118.5|99068.5|41
1655151440000|2022-06-13 20:17:20|99120.6|99070.6|99125.9|99075.9|99127.4|99077.4|99115.9|99065.9|47
1655151450000|2022-06-13 20:17:30|99125.4|99075.4|99120|99070|99125.4|99075.4|99118.9|99068.9|44
1655151460000|2022-06-13 20:17:40|99119.9|99069.9|99127.5|99077.5|99128.2|99078.2|99118.2|99068.2|44
1655151470000|2022-06-13 20:17:50|99127.6|99077.6|99133|99083|99133.6|99083.6|99126.9|99076.9|43
1655151480000|2022-06-13 20:18:00|99133.3|99083.3|99130.9|99080.9|99134.1|99084.1|99130.9|99080.9|34
1655151490000|2022-06-13 20:18:10|99131.3|99081.3|99115.3|99065.3|99133.1|99083.1|99114.9|99064.9|37
1655151500000|2022-06-13 20:18:20|99115.4|99065.4|99106.2|99056.2|99116|99066|99106.2|99056.2|51
1655151510000|2022-06-13 20:18:30|99106.3|99056.3|99106.8|99056.8|99107.2|99057.2|99103.3|99053.3|40
1655151520000|2022-06-13 20:18:40|99107|99057|99105.6|99055.6|99107.3|99057.3|99105.1|99055.1|28
1655151530000|2022-06-13 20:18:50|99105.5|99055.5|99105.4|99055.4|99106.1|99056.1|99105.3|99055.3|10
1655151540000|2022-06-13 20:19:00|99105.3|99055.3|99111.2|99061.2|99111.5|99061.5|99103.5|99053.5|31
1655151550000|2022-06-13 20:19:10|99110.9|99060.9|99108.8|99058.8|99111.3|99061.3|99108.8|99058.8|22
1655151560000|2022-06-13 20:19:20|99108.5|99058.5|99108.4|99058.4|99108.5|99058.5|99108.1|99058.1|6
1655151570000|2022-06-13 20:19:30|99108.3|99058.3|99107.8|99057.8|99108.5|99058.5|99107.6|99057.6|12
1655151580000|2022-06-13 20:19:40|99108.4|99058.4|99122.8|99072.8|99124.6|99076.6|99101.4|99057.8|40
1655151590000|2022-06-13 20:19:50|99123.8|99073.8|99117.9|99067.9|99123.9|99073.9|99117.9|99067.9|37
1655151600000|2022-06-13 20:20:00|99117.6|99067.6|99118.5|99068.5|99121.9|99071.9|99117.5|99067.5|34
1655151610000|2022-06-13 20:20:10|99118.3|99068.3|99116.7|99066.7|99118.6|99068.6|99111.8|99061.8|34
1655151620000|2022-06-13 20:20:20|99116.8|99066.8|99112.6|99062.6|99119.2|99069.2|99111.3|99061.3|33
1655151630000|2022-06-13 20:20:30|99112.5|99062.5|99114.9|99064.9|99114.9|99064.9|99112.3|99062.3|8
1655151640000|2022-06-13 20:20:40|99114.7|99064.7|99123.7|99073.7|99124.2|99074.2|99114.7|99064.7|40
1655151650000|2022-06-13 20:20:50|99123.8|99073.8|99127|99077|99128.2|99078.2|99122.1|99072.1|29
1655151660000|2022-06-13 20:21:00|99128.5|99078.5|99135|99085|99144.9|99094.9|99128.5|99078.5|73
1655151670000|2022-06-13 20:21:10|99134|99084|99142.5|99092.5|99144.2|99094.2|99132.5|99082.5|40
1655151680000|2022-06-13 20:21:20|99142.7|99092.7|99141.2|99091.2|99146.3|99096.3|99141.2|99091.2|45
1655151690000|2022-06-13 20:21:30|99141.9|99091.9|99141.5|99091.5|99142|99092|99139.9|99089.9|44
1655151700000|2022-06-13 20:21:40|99141.4|99091.4|99158.6|99108.6|99158.6|99108.6|99139.7|99089.7|37
1655151710000|2022-06-13 20:21:50|99159.9|99109.9|99154.1|99104.1|99167.2|99117.2|99153.5|99103.5|66
1655151720000|2022-06-13 20:22:00|99153.6|99103.6|99164.6|99114.6|99165|99115|99153.6|99103.6|72
1655151730000|2022-06-13 20:22:10|99164.5|99114.5|99157|99107|99164.5|99114.5|99157|99107|51
1655151740000|2022-06-13 20:22:20|99156.6|99106.6|99154.1|99104.1|99156.7|99106.7|99153.3|99103.3|35
1655151750000|2022-06-13 20:22:30|99153.7|99103.7|99152.6|99102.6|99153.7|99103.7|99151.3|99101.3|20
1655151760000|2022-06-13 20:22:40|99152.8|99102.8|99152.9|99102.9|99153.4|99103.4|99152.5|99102.5|18
1655151770000|2022-06-13 20:22:50|99153.4|99103.4|99155.2|99105.2|99156.5|99106.5|99152.4|99102.4|57
1655151780000|2022-06-13 20:23:00|99157.2|99107.2|99181.2|99131.2|99181.9|99131.9|99156|99106|46
1655151790000|2022-06-13 20:23:10|99180.5|99130.5|99173.5|99123.5|99181.9|99131.9|99170.7|99120.7|43
1655151800000|2022-06-13 20:23:20|99174.2|99124.2|99183.5|99133.5|99185.9|99135.9|99171.3|99121.3|64
1655151810000|2022-06-13 20:23:30|99183.9|99133.9|99190.7|99140.7|99198.2|99148.2|99183.6|99133.6|65
1655151820000|2022-06-13 20:23:40|99190.9|99140.9|99188.6|99138.6|99194.3|99144.3|99186.8|99136.8|63
1655151830000|2022-06-13 20:23:50|99189.5|99139.5|99187.4|99137.4|99192.9|99142.9|99186.8|99136.8|54
1655151840000|2022-06-13 20:24:00|99186.7|99136.7|99191.7|99141.7|99194.8|99144.8|99186.7|99136.7|44
1655151850000|2022-06-13 20:24:10|99192.1|99142.1|99193.5|99143.5|99194.9|99144.9|99188.7|99138.7|42
1655151860000|2022-06-13 20:24:20|99192.1|99142.1|99194.2|99144.2|99199.4|99149.4|99192.1|99142.1|61
1655151870000|2022-06-13 20:24:30|99192.1|99142.1|99187.4|99137.4|99199.5|99149.5|99183.3|99133.3|72
1655151880000|2022-06-13 20:24:40|99186.6|99136.6|99186.7|99136.7|99187.1|99137.1|99176.1|99126.1|63
1655151890000|2022-06-13 20:24:50|99185|99135|99183.6|99133.6|99189.2|99139.2|99182.5|99132.5|57
1655151900000|2022-06-13 20:25:00|99183.5|99133.5|99177.8|99127.8|99184.7|99134.7|99177.7|99127.7|52
1655151910000|2022-06-13 20:25:10|99177.9|99127.9|99170.2|99120.2|99178|99128|99167.8|99117.8|49
1655151920000|2022-06-13 20:25:20|99170.1|99120.1|99166.8|99116.8|99170.3|99120.3|99160.9|99110.9|52
1655151930000|2022-06-13 20:25:30|99167.7|99117.7|99164.3|99114.3|99167.9|99117.9|99163|99113|47
1655151940000|2022-06-13 20:25:40|99163.8|99113.8|99161.5|99111.5|99166.1|99116.1|99160.9|99110.9|50
1655151950000|2022-06-13 20:25:50|99161.6|99111.6|99189.7|99139.7|99190.5|99140.5|99159.3|99109.3|59
1655151960000|2022-06-13 20:26:00|99189.6|99139.6|99196.4|99146.4|99199.9|99149.9|99189.6|99139.6|61
1655151970000|2022-06-13 20:26:10|99196|99146|99194.7|99144.7|99197|99147|99192|99142|35
1655151980000|2022-06-13 20:26:20|99194|99144|99186.4|99136.4|99194.4|99144.4|99185.3|99135.3|54
1655151990000|2022-06-13 20:26:30|99186.8|99136.8|99187.9|99137.9|99188.9|99138.9|99186|99136|23
1655152000000|2022-06-13 20:26:40|99188.2|99138.2|99190.4|99140.4|99192|99142|99187.4|99137.4|34
1655152010000|2022-06-13 20:26:50|99189.9|99139.9|99198.3|99148.3|99200.6|99150.6|99189.1|99139.1|43
1655152020000|2022-06-13 20:27:00|99199|99149|99197.5|99147.5|99199.2|99149.2|99194.2|99144.2|48
1655152030000|2022-06-13 20:27:10|99197.4|99147.4|99199.4|99149.4|99199.8|99149.8|99192.5|99142.5|51
1655152040000|2022-06-13 20:27:20|99199.2|99149.2|99198.5|99148.5|99201.2|99151.2|99198.3|99148.3|36
1655152050000|2022-06-13 20:27:30|99198.8|99148.8|99196.8|99146.8|99199.1|99149.1|99196.1|99146.1|31
1655152060000|2022-06-13 20:27:40|99196.9|99146.9|99201.6|99151.6|99207.6|99157.6|99196.8|99146.8|62
1655152070000|2022-06-13 20:27:50|99202.1|99152.1|99215.9|99165.9|99220.9|99170.9|99202.1|99152.1|61
1655152080000|2022-06-13 20:28:00|99216.9|99166.9|99213|99163|99218.7|99168.7|99212.6|99162.6|51
1655152090000|2022-06-13 20:28:10|99211.7|99161.7|99212.3|99162.3|99217.2|99167.2|99209.3|99159.3|42
1655152100000|2022-06-13 20:28:20|99212.1|99162.1|99220.4|99170.4|99222.4|99172.4|99211.5|99161.5|47
1655152110000|2022-06-13 20:28:30|99220.2|99170.2|99221|99171|99225.3|99175.3|99217.4|99167.4|51
1655152120000|2022-06-13 20:28:40|99219.8|99169.8|99215.9|99165.9|99221.7|99171.7|99210.6|99160.6|60
1655152130000|2022-06-13 20:28:50|99215.5|99165.5|99220.3|99170.3|99221.4|99171.4|99211.2|99161.2|55
1655152140000|2022-06-13 20:29:00|99220.4|99170.4|99210.9|99160.9|99221.9|99171.9|99210.9|99160.9|54
1655152150000|2022-06-13 20:29:10|99211.1|99161.1|99210.8|99160.8|99217|99167|99210.5|99160.5|50
1655152160000|2022-06-13 20:29:20|99210.9|99160.9|99202|99152|99211.1|99161.1|99200.1|99150.1|45
1655152170000|2022-06-13 20:29:30|99201.3|99151.3|99184.1|99134.1|99201.6|99151.6|99183.9|99133.9|58
1655152180000|2022-06-13 20:29:40|99184.9|99134.9|99190.2|99140.2|99190.2|99140.2|99183.3|99133.3|47
1655152190000|2022-06-13 20:29:50|99190|99140|99193.4|99143.4|99193.4|99143.4|99188.9|99138.9|29
1655152200000|2022-06-13 20:30:00|99191.9|99141.9|99183.9|99133.9|99194.4|99144.4|99181.6|99131.6|57
1655152210000|2022-06-13 20:30:10|99183.6|99133.6|99179|99129|99183.6|99133.6|99176.5|99126.5|36
1655152220000|2022-06-13 20:30:20|99177.9|99127.9|99174.6|99124.6|99179.1|99129.1|99174|99124|36
1655152230000|2022-06-13 20:30:30|99174.7|99124.7|99175.9|99125.9|99178.5|99128.5|99174.7|99124.7|27
1655152240000|2022-06-13 20:30:40|99175.8|99125.8|99178.1|99128.1|99178.1|99128.1|99175|99125|21
1655152250000|2022-06-13 20:30:50|99177.8|99127.8|99178.9|99128.9|99178.9|99128.9|99177.1|99127.1|19
1655152260000|2022-06-13 20:31:00|99179.3|99129.3|99184.3|99134.3|99184.4|99134.4|99177.6|99127.6|34
1655152270000|2022-06-13 20:31:10|99183.5|99133.5|99186.1|99136.1|99186.5|99136.5|99182.6|99132.6|16
1655152280000|2022-06-13 20:31:20|99185.2|99135.2|99183.3|99133.3|99186.6|99136.6|99182.5|99132.5|32
1655152290000|2022-06-13 20:31:30|99183.6|99133.6|99183.1|99133.1|99184.9|99134.9|99182.9|99132.9|16
1655152300000|2022-06-13 20:31:40|99182.9|99132.9|99183.6|99133.6|99226|99136.1|99180.4|99091.2|18
1655152310000|2022-06-13 20:31:50|99182.2|99132.2|99182|99132|99183.2|99133.2|99181.1|99131.1|16
1655152320000|2022-06-13 20:32:00|99183.5|99133.5|99183.6|99133.6|99183.6|99133.6|99183|99133|7
1655152330000|2022-06-13 20:32:10|99183.1|99133.1|99185.3|99135.3|99185.3|99135.3|99181.6|99131.6|11
1655152340000|2022-06-13 20:32:20|99184.5|99134.5|99182.5|99132.5|99184.6|99134.6|99182.3|99132.3|10
1655152350000|2022-06-13 20:32:30|99182.4|99132.4|99180.6|99130.6|99182.4|99132.4|99180.2|99130.2|17
1655152360000|2022-06-13 20:32:40|99185.2|99135.2|99176.3|99126.3|99185.2|99135.2|99176.3|99126.3|20
1655152370000|2022-06-13 20:32:50|99176.2|99126.2|99176.8|99126.8|99177|99127|99175.8|99125.8|14
1655152380000|2022-06-13 20:33:00|99176.9|99126.9|99180.4|99130.4|99181.4|99131.4|99176.5|99126.5|29
1655152390000|2022-06-13 20:33:10|99179.9|99129.9|99179.1|99129.1|99180|99130|99178.8|99128.8|10
1655152400000|2022-06-13 20:33:20|99179.8|99129.8|99178.8|99128.8|99180.3|99130.3|99178.4|99128.4|13
1655152410000|2022-06-13 20:33:30|99178.7|99128.7|99177.3|99127.3|99179.6|99129.6|99176|99126|25
1655152420000|2022-06-13 20:33:40|99174.1|99124.1|99177.2|99127.2|99177.8|99127.8|99173.8|99123.8|20
1655152430000|2022-06-13 20:33:50|99176.8|99126.8|99174.4|99124.4|99177.4|99127.4|99173.2|99123.2|20
1655152440000|2022-06-13 20:34:00|99174.6|99124.6|99175.4|99125.4|99176.1|99126.1|99174|99124|18
1655152450000|2022-06-13 20:34:10|99175.3|99125.3|99176.6|99126.6|99177|99127|99174.9|99124.9|15
1655152460000|2022-06-13 20:34:20|99176.7|99126.7|99164.1|99114.1|99176.7|99126.7|99164|99114|43
1655152470000|2022-06-13 20:34:30|99164.7|99114.7|99163.2|99113.2|99165.5|99115.5|99162.5|99112.5|14
1655152480000|2022-06-13 20:34:40|99163.3|99113.3|99165.4|99115.4|99166.8|99116.8|99163|99113|14
1655152490000|2022-06-13 20:34:50|99165.3|99115.3|99165.6|99115.6|99165.6|99115.6|99162.6|99112.6|15
1655152500000|2022-06-13 20:35:00|99166.1|99116.1|99167.5|99117.5|99167.6|99117.6|99164.1|99114.1|31
1655152510000|2022-06-13 20:35:10|99167.3|99117.3|99169.8|99119.8|99169.8|99119.8|99166.1|99116.1|23
1655152520000|2022-06-13 20:35:20|99169.9|99119.9|99171.7|99121.7|99171.7|99121.7|99168.9|99118.9|7
1655152530000|2022-06-13 20:35:30|99170.7|99120.7|99169.5|99119.5|99170.7|99120.7|99169.5|99119.5|4
1655152540000|2022-06-13 20:35:40|99169.9|99119.9|99166.4|99116.4|99170.1|99120.1|99166.4|99116.4|15
1655152550000|2022-06-13 20:35:50|99166|99116|99168.3|99118.3|99168.7|99118.7|99165.4|99115.4|13
1655152560000|2022-06-13 20:36:00|99167.7|99117.7|99166.6|99116.6|99167.7|99117.7|99166.6|99116.6|6
1655152570000|2022-06-13 20:36:10|99167.1|99117.1|99154.9|99104.9|99167.1|99117.1|99154.9|99104.9|30
1655152580000|2022-06-13 20:36:20|99154.8|99104.8|99151.1|99101.1|99155.5|99105.5|99150.7|99100.7|23
1655152590000|2022-06-13 20:36:30|99151|99101|99141.8|99091.8|99151|99101|99139.4|99089.4|39
1655152600000|2022-06-13 20:36:40|99142.9|99092.9|99149.3|99099.3|99149.6|99099.6|99142.8|99092.8|36
1655152610000|2022-06-13 20:36:50|99149.7|99099.7|99149.7|99099.7|99150.3|99100.3|99147.4|99097.4|31
1655152620000|2022-06-13 20:37:00|99150|99100|99147.2|99097.2|99150|99100|99146.8|99096.8|25
1655152630000|2022-06-13 20:37:10|99147.3|99097.3|99154.2|99104.2|99155.5|99105.5|99145.5|99095.5|25
1655152640000|2022-06-13 20:37:20|99152|99102|99152.4|99102.4|99152.9|99102.9|99152|99102|22
1655152650000|2022-06-13 20:37:30|99152|99102|99155.6|99105.6|99156|99106|99151.3|99101.3|16
1655152660000|2022-06-13 20:37:40|99155.5|99105.5|99154.2|99104.2|99155.8|99105.8|99154.2|99104.2|11
1655152670000|2022-06-13 20:37:50|99154|99104|99155.2|99105.2|99155.6|99105.6|99153.9|99103.9|19
1655152680000|2022-06-13 20:38:00|99155.5|99105.5|99157.4|99107.4|99163|99113|99155.4|99105.4|27
1655152690000|2022-06-13 20:38:10|99157.8|99107.8|99157.1|99107.1|99159.2|99109.2|99156.2|99106.2|18
1655152700000|2022-06-13 20:38:20|99157|99107|99158.7|99108.7|99160|99110|99156.1|99106.1|20
1655152710000|2022-06-13 20:38:30|99158.1|99108.1|99158.2|99108.2|99160.4|99110.4|99157.6|99107.6|28
1655152720000|2022-06-13 20:38:40|99161.5|99111.5|99164.4|99114.4|99169.1|99119.1|99161.5|99111.5|31
1655152730000|2022-06-13 20:38:50|99163.5|99113.5|99163.1|99113.1|99165.1|99115.1|99162.8|99112.8|29
1655152740000|2022-06-13 20:39:00|99163|99113|99163.7|99113.7|99166.3|99116.3|99163|99113|34
1655152750000|2022-06-13 20:39:10|99165.9|99115.9|99160|99110|99165.9|99115.9|99158.2|99108.2|38
1655152760000|2022-06-13 20:39:20|99159.7|99109.7|99160.1|99110.1|99162.8|99112.8|99159.4|99109.4|24
1655152770000|2022-06-13 20:39:30|99160.2|99110.2|99159|99109|99160.9|99110.9|99158.5|99108.5|20
1655152780000|2022-06-13 20:39:40|99159.5|99109.5|99159.8|99109.8|99161.4|99111.4|99158.7|99108.7|7
1655152790000|2022-06-13 20:39:50|99159.6|99109.6|99160.4|99110.4|99161|99111|99159.3|99109.3|12
1655152800000|2022-06-13 20:40:00|99159.7|99109.7|99158.6|99108.6|99161.6|99111.6|99157.3|99107.3|13
1655152810000|2022-06-13 20:40:10|99157.4|99107.4|99160.3|99110.3|99162.7|99112.7|99157.4|99107.4|14
1655152820000|2022-06-13 20:40:20|99160.9|99110.9|99162|99112|99162|99112|99160.4|99110.4|12
1655152830000|2022-06-13 20:40:30|99165.7|99115.7|99169|99119|99169|99119|99162.1|99112.1|22
1655152840000|2022-06-13 20:40:40|99170.1|99120.1|99169.6|99119.6|99172.6|99122.6|99169.5|99119.5|27
1655152850000|2022-06-13 20:40:50|99170.3|99120.3|99163.1|99113.1|99170.3|99120.3|99162.9|99112.9|38
1655152860000|2022-06-13 20:41:00|99163.7|99113.7|99162.7|99112.7|99163.7|99113.7|99161.7|99111.7|20
1655152870000|2022-06-13 20:41:10|99161.8|99111.8|99164.6|99114.6|99165|99115|99161.8|99111.8|11
1655152880000|2022-06-13 20:41:20|99164.4|99114.4|99163.7|99113.7|99164.9|99114.9|99163.7|99113.7|11
1655152890000|2022-06-13 20:41:30|99163.5|99113.5|99164.3|99114.3|99166.4|99116.4|99163.3|99113.3|17
1655152900000|2022-06-13 20:41:40|99163.9|99113.9|99163.4|99113.4|99164.1|99114.1|99162.9|99112.9|12
1655152910000|2022-06-13 20:41:50|99163|99113|99161.5|99111.5|99202.4|99114.2|99161.5|99072.1|22
1655152920000|2022-06-13 20:42:00|99161.4|99111.4|99162.2|99112.2|99163.6|99113.6|99161.4|99111.4|13
1655152930000|2022-06-13 20:42:10|99163.1|99113.1|99165.4|99115.4|99167.1|99117.1|99163.1|99113.1|10
1655152940000|2022-06-13 20:42:20|99165.7|99115.7|99162.2|99112.2|99165.7|99115.7|99161.2|99111.2|13
1655152950000|2022-06-13 20:42:30|99160.9|99110.9|99161.3|99111.3|99161.3|99111.3|99160.9|99110.9|2
1655152960000|2022-06-13 20:42:40|99161|99111|99164.7|99114.7|99165.8|99115.8|99161|99111|20
1655152970000|2022-06-13 20:42:50|99164.5|99114.5|99165.2|99115.2|99168.3|99118.3|99163.6|99113.6|27
1655152980000|2022-06-13 20:43:00|99165.1|99115.1|99164.1|99114.1|99165.6|99115.6|99162.2|99112.2|30
1655152990000|2022-06-13 20:43:10|99163.8|99113.8|99163.7|99113.7|99166.2|99116.2|99163.7|99113.7|23
1655153000000|2022-06-13 20:43:20|99163.5|99113.5|99165.3|99115.3|99166.5|99116.5|99162.7|99112.7|17
1655153010000|2022-06-13 20:43:30|99165.2|99115.2|99163.7|99113.7|99165.6|99115.6|99163.5|99113.5|13
1655153020000|2022-06-13 20:43:40|99164.4|99114.4|99163.8|99113.8|99168.6|99118.6|99163.1|99113.1|23
1655153030000|2022-06-13 20:43:50|99163.5|99113.5|99167.2|99117.2|99170.6|99120.6|99158|99108|26
1655153040000|2022-06-13 20:44:00|99168.1|99118.1|99166.7|99116.7|99168.1|99118.1|99165.6|99115.6|12
1655153050000|2022-06-13 20:44:10|99166|99116|99166.1|99116.1|99166.5|99116.5|99165.7|99115.7|7
1655153060000|2022-06-13 20:44:20|99166.7|99116.7|99178.7|99128.7|99182.2|99132.2|99164.8|99114.8|34
1655153070000|2022-06-13 20:44:30|99182.4|99132.4|99182.2|99132.2|99188.2|99138.2|99179.4|99129.4|49
1655153080000|2022-06-13 20:44:40|99182.7|99132.7|99181.8|99131.8|99184|99134|99181|99131|25
1655153090000|2022-06-13 20:44:50|99186.7|99136.7|99189.1|99139.1|99189.1|99139.1|99178.8|99128.8|22
1655153100000|2022-06-13 20:45:00|99185.3|99135.3|99184.9|99134.9|99226.2|99139.3|99173.4|99094.1|60
1655153110000|2022-06-13 20:45:10|99185|99135|99186.4|99136.4|99187.1|99137.1|99185|99135|21
1655153120000|2022-06-13 20:45:20|99185.3|99135.3|99184.1|99134.1|99189|99139|99175.8|99125.8|29
1655153130000|2022-06-13 20:45:30|99183.5|99133.5|99205.2|99155.2|99205.4|99155.4|99181.7|99131.7|72
1655153140000|2022-06-13 20:45:40|99205.6|99155.6|99203|99153|99205.6|99155.6|99200.3|99150.3|26
1655153150000|2022-06-13 20:45:50|99203.5|99153.5|99202.9|99152.9|99204|99154|99201.9|99151.9|17
1655153160000|2022-06-13 20:46:00|99240.4|99114.5|99201.8|99151.8|99240.4|99152.3|99199.8|99114.5|21
1655153170000|2022-06-13 20:46:10|99200.2|99150.2|99199.3|99149.3|99201.2|99151.2|99199.3|99149.3|6
1655153180000|2022-06-13 20:46:20|99199.6|99149.6|99203.3|99153.3|99203.3|99153.3|99199|99149|5
1655153190000|2022-06-13 20:46:30|99201.1|99151.1|99204.7|99154.7|99206.1|99156.1|99198|99148|20
1655153200000|2022-06-13 20:46:40|99204.3|99154.3|99203.8|99153.8|99242.1|99157|99200.4|99111.4|21
1655153210000|2022-06-13 20:46:50|99204.2|99154.2|99202.3|99152.3|99206.6|99156.6|99201.7|99151.7|36
1655153220000|2022-06-13 20:47:00|99202.4|99152.4|99197.9|99147.9|99202.8|99152.8|99191.4|99141.4|31
1655153230000|2022-06-13 20:47:10|99198.2|99148.2|99197.7|99147.7|99199.2|99149.2|99196.1|99146.1|30
1655153240000|2022-06-13 20:47:20|99198.2|99148.2|99196.6|99146.6|99198.6|99148.6|99192|99142|34
1655153250000|2022-06-13 20:47:30|99196.4|99146.4|99196|99146|99196.5|99146.5|99193.2|99143.2|23
1655153260000|2022-06-13 20:47:40|99195.6|99145.6|99196.3|99146.3|99197.3|99147.3|99195.6|99145.6|8
1655153270000|2022-06-13 20:47:50|99195.7|99145.7|99182|99132|99195.7|99145.7|99179.7|99129.7|43
1655153280000|2022-06-13 20:48:00|99181.6|99131.6|99178.1|99128.1|99189.3|99139.3|99173.1|99123.1|47
1655153290000|2022-06-13 20:48:10|99178|99128|99176.5|99126.5|99180|99130|99172.6|99122.6|65
1655153300000|2022-06-13 20:48:20|99176.1|99126.1|99173.4|99123.4|99179.4|99129.4|99173|99123|70
1655153310000|2022-06-13 20:48:30|99174.2|99124.2|99180.2|99130.2|99180.8|99130.8|99170.6|99120.6|67
1655153320000|2022-06-13 20:48:40|99180|99130|99182.3|99132.3|99182.3|99132.3|99173.8|99123.8|69
1655153330000|2022-06-13 20:48:50|99181.9|99131.9|99180|99130|99183|99133|99178.4|99128.4|38
1655153340000|2022-06-13 20:49:00|99178.5|99128.5|99180.2|99130.2|99181.5|99131.5|99177|99127|54
1655153350000|2022-06-13 20:49:10|99179.8|99129.8|99181.5|99131.5|99183.6|99133.6|99177.8|99127.8|70
1655153360000|2022-06-13 20:49:20|99181.3|99131.3|99186.2|99136.2|99187|99137|99178.2|99128.2|56
1655153370000|2022-06-13 20:49:30|99185.7|99135.7|99181.4|99131.4|99186.6|99136.6|99176.4|99126.4|72
1655153380000|2022-06-13 20:49:40|99182.1|99132.1|99172.4|99122.4|99183.2|99133.2|99170.1|99120.1|71
1655153390000|2022-06-13 20:49:50|99173.1|99123.1|99174.5|99124.5|99175.6|99125.6|99172.7|99122.7|25
1655153400000|2022-06-13 20:50:00|99174.4|99124.4|99187.2|99137.2|99189.1|99139.1|99172.7|99122.7|63
1655153410000|2022-06-13 20:50:10|99186.3|99136.3|99182.5|99132.5|99188.7|99138.7|99180.4|99130.4|71
1655153420000|2022-06-13 20:50:20|99180.2|99130.2|99176.3|99126.3|99181.6|99131.6|99172.5|99122.5|63
1655153430000|2022-06-13 20:50:30|99176.2|99126.2|99176.8|99126.8|99178.1|99128.1|99174.2|99124.2|53
1655153440000|2022-06-13 20:50:40|99176.9|99126.9|99179.6|99129.6|99179.7|99129.7|99176.7|99126.7|35
1655153450000|2022-06-13 20:50:50|99180.2|99130.2|99180.5|99130.5|99181.6|99131.6|99179.6|99129.6|17
1655153460000|2022-06-13 20:51:00|99180.9|99130.9|99181.7|99131.7|99184.2|99134.2|99178.7|99128.7|27
1655153470000|2022-06-13 20:51:10|99181.1|99131.1|99173.1|99123.1|99181.2|99131.2|99172.5|99122.5|50
1655153480000|2022-06-13 20:51:20|99172.5|99122.5|99170.6|99120.6|99172.5|99122.5|99169.8|99119.8|55
1655153490000|2022-06-13 20:51:30|99170.7|99120.7|99180.4|99130.4|99180.4|99130.4|99169.4|99119.4|37
1655153500000|2022-06-13 20:51:40|99180.1|99130.1|99177.1|99127.1|99180.1|99130.1|99176.4|99126.4|50
1655153510000|2022-06-13 20:51:50|99177.3|99127.3|99176.9|99126.9|99177.9|99127.9|99176.5|99126.5|10
1655153520000|2022-06-13 20:52:00|99177.1|99127.1|99179.8|99129.8|99217.5|99130.5|99177.1|99087.6|33
1655153530000|2022-06-13 20:52:10|99179.3|99129.3|99175.8|99125.8|99181.2|99131.2|99175.4|99125.4|25
1655153540000|2022-06-13 20:52:20|99176.3|99126.3|99171|99121|99177.8|99127.8|99171|99121|23
1655153550000|2022-06-13 20:52:30|99173.3|99123.3|99169.2|99119.2|99173.3|99123.3|99167.6|99117.6|15
1655153560000|2022-06-13 20:52:40|99162.6|99112.6|99169.1|99119.1|99169.6|99119.6|99162.6|99112.6|13
1655153570000|2022-06-13 20:52:50|99169.5|99119.5|99169.6|99119.6|99170.2|99120.2|99169|99119|32
1655153580000|2022-06-13 20:53:00|99169.7|99119.7|99169.8|99119.8|99219.4|99121.3|99167.7|99069.5|19
1655153590000|2022-06-13 20:53:10|99169.6|99119.6|99170.8|99120.8|99220.6|99122|99168.7|99070.2|25
1655153600000|2022-06-13 20:53:20|99171.4|99121.4|99170.7|99120.7|99171.7|99121.7|99170.1|99120.1|19
1655153610000|2022-06-13 20:53:30|99171.5|99121.5|99171.2|99121.2|99172.6|99122.6|99170.3|99120.3|38
1655153620000|2022-06-13 20:53:40|99171.5|99121.5|99169.1|99119.1|99171.5|99121.5|99168.3|99118.3|43
1655153630000|2022-06-13 20:53:50|99169.2|99119.2|99169.7|99119.7|99169.9|99119.9|99169|99119|36
1655153640000|2022-06-13 20:54:00|99169.8|99119.8|99172.1|99122.1|99172.5|99122.5|99166.1|99116.1|44
1655153650000|2022-06-13 20:54:10|99172.5|99122.5|99171.8|99121.8|99174.3|99124.3|99170.1|99120.1|21
1655153660000|2022-06-13 20:54:20|99175.1|99125.1|99180.3|99130.3|99183.6|99133.6|99174|99124|34
1655153670000|2022-06-13 20:54:30|99178.7|99128.7|99184.8|99134.8|99184.9|99134.9|99178.5|99128.5|29
1655153680000|2022-06-13 20:54:40|99184.9|99134.9|99183.7|99133.7|99185.1|99135.1|99183.7|99133.7|20
1655153690000|2022-06-13 20:54:50|99183.3|99133.3|99184.7|99134.7|99185.1|99135.1|99183.3|99133.3|4
1655153700000|2022-06-13 20:55:00|99184.1|99134.1|99212|99012|99220.1|99134.1|99116.4|98916.4|61
1655153710000|2022-06-13 20:55:10|99204.1|99004.1|99206.3|99020.3|99224.7|99036.1|99187.8|98987.8|59
1655153720000|2022-06-13 20:55:20|99211.6|99016.3|99203.6|99005|99212.4|99025|99186.3|98986.3|57
1655153730000|2022-06-13 20:55:30|99204.3|99019.2|99195.7|99019.7|99208.5|99066.1|99185.8|98987.1|57
1655153740000|2022-06-13 20:55:40|99190.8|99025.7|99207|99031.9|99216.7|99066.2|99189.5|98994.4|65
1655153750000|2022-06-13 20:55:50|99200.1|99015.9|99199.4|99015.1|99217.9|99055|99190.8|98990.8|64
1655153760000|2022-06-13 20:56:00|99202.4|99023.1|99203.5|99003.5|99220|99053.9|99190.2|98990.2|72
1655153770000|2022-06-13 20:56:10|99210.7|99010.7|99196.3|98996.3|99218|99055.6|99191|98991|70
1655153780000|2022-06-13 20:56:20|99201.3|99001.3|99200|99000|99219.5|99041|99194.4|98994.4|68
1655153790000|2022-06-13 20:56:30|99201.3|99001.3|99201.4|99001.4|99223.3|99035.5|99123.8|98923.8|70
1655153800000|2022-06-13 20:56:40|99207.9|99007.9|99201.7|99001.7|99227.8|99027.8|99115.9|98915.9|62
1655153810000|2022-06-13 20:56:50|99203.2|99003.2|99215.9|99025.2|99222.1|99056.5|99189.8|98996.3|63
1655153820000|2022-06-13 20:57:00|99207.5|99036.4|99138.8|98938.8|99223.8|99050.4|99061.5|98861.5|60
1655153830000|2022-06-13 20:57:10|99158.6|98958.6|99180.5|98980.5|99256.1|99056.1|99156.9|98956.9|55
1655153840000|2022-06-13 20:57:20|99177.4|98977.4|99194.4|98994.4|99223.9|99023.9|99177.4|98977.4|59
1655153850000|2022-06-13 20:57:30|99201.3|99001.3|99235.4|99035.4|99235.4|99058.1|99097.8|98897.8|62
1655153860000|2022-06-13 20:57:40|99189.5|98989.5|99209.5|99009.5|99226.4|99046.1|99189.5|98989.5|62
1655153870000|2022-06-13 20:57:50|99218.3|99018.3|99204.9|99020.5|99229.4|99060.5|99190.2|98990.2|63
1655153880000|2022-06-13 20:58:00|99197.6|99035.3|99204.8|99005.3|99230.7|99114.6|99164.6|98989.1|62
1655153890000|2022-06-13 20:58:10|99209|99017.1|99208.8|99049.4|99227.4|99049.4|99195.2|98995.2|62
1655153900000|2022-06-13 20:58:20|99194.6|98994.6|99226.3|99026.3|99226.3|99026.8|99183.2|98983.2|57
1655153910000|2022-06-13 20:58:30|99201.8|99001.8|99222.9|99022.9|99225.8|99035.1|99171.1|98971.1|66
1655153920000|2022-06-13 20:58:40|99222|99022|99214|99014|99227.1|99027.1|99182.3|98982.3|59
1655153930000|2022-06-13 20:58:50|99216.9|99016.9|99204.4|99004.4|99226.1|99037.8|99171.5|98971.5|60
1655153940000|2022-06-13 20:59:00|99210.4|99010.4|99212.8|99012.8|99225.8|99025.8|99190.1|98990.1|65
1655153950000|2022-06-13 20:59:10|99212.6|99012.6|99225.2|99025.2|99232.5|99051.2|99192.6|98992.6|49
1655153960000|2022-06-13 20:59:20|99217.1|99030.3|99236.1|99036.1|99240.6|99059.5|99077.8|98877.8|66
1655153970000|2022-06-13 20:59:30|99221.4|99024.7|99212.1|99046.9|99255.8|99085.6|99200.8|99006.8|55
1655153980000|2022-06-13 20:59:40|99211|99046.5|99232.1|99049.4|99241.7|99065|99207.5|99041.7|40
1655153990000|2022-06-13 20:59:50|99224.8|99031.2|99151.6|98951.6|99230.1|99037.5|99149.7|98949.7|33
1655154000000|2022-06-13 21:00:00|99179.6|98979.6|99183.6|98983.6|99183.6|98983.6|99178.9|98978.9|5
1655154010000|2022-06-13 21:00:10|99171.4|98971.4|99162.3|98962.3|99171.4|98971.4|99154.4|98954.4|3
1655154030000|2022-06-13 21:00:30|99159.2|98959.2|99150|98950|99159.7|98959.7|99150|98950|3
1655154040000|2022-06-13 21:00:40|99150.1|98950.1|99159.8|98959.8|99159.8|98959.8|99150.1|98950.1|2
1655154050000|2022-06-13 21:00:50|99150.1|98950.1|99150.1|98950.1|99150.1|98950.1|99150.1|98950.1|1
1655154060000|2022-06-13 21:01:00|99151.8|98951.8|99166|98966|99166|98966|99151.5|98951.5|3
1655154090000|2022-06-13 21:01:30|99165.7|98965.7|99165.7|98965.7|99165.7|98965.7|99165.7|98965.7|1
1655154120000|2022-06-13 21:02:00|99173.5|98973.5|99173.3|98973.3|99173.5|98973.5|99173.3|98973.3|2
1655154140000|2022-06-13 21:02:20|99173.4|98973.4|99152.8|98952.8|99188.4|98988.4|99152.8|98952.8|3
1655154150000|2022-06-13 21:02:30|99144.6|98944.6|99144.6|98944.6|99144.6|98944.6|99144.6|98944.6|1
1655154430000|2022-06-13 21:07:10|99139|98939|99141.5|98941.5|99144.9|98944.9|99139|98939|3
1655154440000|2022-06-13 21:07:20|99139.2|98939.2|99139.2|98939.2|99139.2|98939.2|99139.2|98939.2|1
1655154450000|2022-06-13 21:07:30|99144.8|98944.8|99142|98942|99144.8|98944.8|99142|98942|2
1655154470000|2022-06-13 21:07:50|99143.5|98943.5|99136.5|98936.5|99143.5|98943.5|99136.5|98936.5|2
1655154490000|2022-06-13 21:08:10|99140.6|98940.6|99140.6|98940.6|99140.6|98940.6|99140.6|98940.6|1
1655154500000|2022-06-13 21:08:20|99136.5|98936.5|99136.5|98936.5|99136.5|98936.5|99136.5|98936.5|1
1655154510000|2022-06-13 21:08:30|99138.3|98938.3|99138.3|98938.3|99138.3|98938.3|99138.3|98938.3|1
1655154530000|2022-06-13 21:08:50|99142.5|98942.5|99142.7|98942.7|99142.7|98942.7|99141.2|98941.2|5
1655154540000|2022-06-13 21:09:00|99142.8|98942.8|99142.8|98942.8|99142.8|98942.8|99142.8|98942.8|1
1655154560000|2022-06-13 21:09:20|99143.6|98943.6|99143.6|98943.6|99143.6|98943.6|99143.6|98943.6|1
1655154580000|2022-06-13 21:09:40|99142.1|98942.1|99142.1|98942.1|99142.1|98942.1|99142.1|98942.1|1
1655154650000|2022-06-13 21:10:50|99110.9|98910.9|99110.3|98910.3|99110.9|98910.9|99110.3|98910.3|2
1655154660000|2022-06-13 21:11:00|99109.8|98909.8|99089.7|98889.7|99109.8|98909.8|99085.6|98885.6|3
1655154670000|2022-06-13 21:11:10|99093.7|98893.7|99124.8|98924.8|99124.8|98924.8|99093.7|98893.7|2
1655154710000|2022-06-13 21:11:50|99104.7|98904.7|99092.4|98892.4|99104.7|98904.7|99092.4|98892.4|2
1655154720000|2022-06-13 21:12:00|99099.4|98899.4|99099.4|98899.4|99099.4|98899.4|99099.4|98899.4|1
1655154740000|2022-06-13 21:12:20|99106.4|98906.4|99115.1|98915.1|99115.1|98915.1|99106.4|98906.4|2
1655154890000|2022-06-13 21:14:50|99109.7|98909.7|99111.5|98911.5|99111.6|98911.6|99109.7|98909.7|3
1655154910000|2022-06-13 21:15:10|99123.3|98923.3|99123.3|98923.3|99123.3|98923.3|99123.3|98923.3|1
1655154930000|2022-06-13 21:15:30|99106.7|98906.7|99106.7|98906.7|99106.7|98906.7|99106.7|98906.7|1
1655154940000|2022-06-13 21:15:40|99108.3|98908.3|99128.4|98928.4|99128.4|98928.4|99108.3|98908.3|2
1655154950000|2022-06-13 21:15:50|99129|98929|99096.7|98896.7|99129|98929|99096.7|98896.7|2
1655154960000|2022-06-13 21:16:00|99110.1|98910.1|99125.6|98925.6|99125.6|98925.6|99110.1|98910.1|5
1655154970000|2022-06-13 21:16:10|99123.5|98923.5|99126.7|98926.7|99126.7|98926.7|99122.8|98922.8|4
1655154980000|2022-06-13 21:16:20|99097.2|98897.2|99101|98901|99101|98901|99097.2|98897.2|2
1655155010000|2022-06-13 21:16:50|99085.4|98885.4|99113.4|98913.4|99113.4|98913.4|99085.4|98885.4|2
1655155020000|2022-06-13 21:17:00|99116.7|98916.7|99123.7|98923.7|99126.2|98926.2|99116.7|98916.7|37
1655155030000|2022-06-13 21:17:10|99123.8|98923.8|99128.9|98928.9|99129|98929|99123.7|98923.7|50
1655155040000|2022-06-13 21:17:20|99128.8|98928.8|99108.6|98908.6|99129|98929|99106.2|98906.2|48
1655155050000|2022-06-13 21:17:30|99108.7|98908.7|99128.4|98928.4|99128.5|98928.5|99108.6|98908.6|46
1655155060000|2022-06-13 21:17:40|99128.5|98928.5|99115.8|98915.8|99128.8|98928.8|99103.2|98903.2|54
1655155070000|2022-06-13 21:17:50|99115.9|98915.9|99131|98931|99135.9|98935.9|99115.8|98915.8|46
1655155080000|2022-06-13 21:18:00|99131.1|98931.1|99108.7|98908.7|99131.1|98931.1|99108.7|98908.7|27
1655155090000|2022-06-13 21:18:10|99113.6|98913.6|99117.6|98917.6|99117.6|98917.6|99113.6|98913.6|8
1655155120000|2022-06-13 21:18:40|99124.3|98924.3|99124.3|98924.3|99124.3|98924.3|99124.3|98924.3|1
1655155130000|2022-06-13 21:18:50|99119.9|98919.9|99096.9|98896.9|99120|98920|99096.9|98896.9|3
1655155140000|2022-06-13 21:19:00|99103.2|98903.2|99105.2|98905.2|99108.3|98908.3|99102.2|98902.2|9
1655155150000|2022-06-13 21:19:10|99107.2|98907.2|99106.7|98906.7|99107.4|98907.4|99106.4|98906.4|9
1655155170000|2022-06-13 21:19:30|99090.5|98890.5|99101.8|98901.8|99101.9|98901.9|99090.5|98890.5|7
1655155180000|2022-06-13 21:19:40|99129.9|98929.9|99129.9|98929.9|99129.9|98929.9|99129.9|98929.9|1
1655155200000|2022-06-13 21:20:00|99121.3|98921.3|99105.2|98905.2|99121.3|98921.3|99092.3|98892.3|6
1655155210000|2022-06-13 21:20:10|99102.7|98902.7|99117.6|98917.6|99117.6|98917.6|99102.1|98902.1|3
1655155220000|2022-06-13 21:20:20|99094.3|98894.3|99102.1|98902.1|99102.1|98902.1|99094.3|98894.3|2
1655155230000|2022-06-13 21:20:30|99102.2|98902.2|99102.2|98902.2|99102.2|98902.2|99102.2|98902.2|1
1655155250000|2022-06-13 21:20:50|99077.2|98877.2|99097.5|98897.5|99097.5|98897.5|99077.2|98877.2|4
1655155260000|2022-06-13 21:21:00|99089.9|98889.9|99110.7|98910.7|99110.7|98910.7|99089.9|98889.9|11
1655155270000|2022-06-13 21:21:10|99093.9|98893.9|99111.5|98911.5|99111.5|98911.5|99093.9|98893.9|3
1655155280000|2022-06-13 21:21:20|99115|98915|99114.9|98914.9|99115|98915|99114.8|98914.8|3
1655155290000|2022-06-13 21:21:30|99086.9|98886.9|99112.7|98912.7|99113.3|98913.3|99086.9|98886.9|7
1655155310000|2022-06-13 21:21:50|99080.3|98880.3|99105.3|98905.3|99105.3|98905.3|99080.3|98880.3|6
1655155340000|2022-06-13 21:22:20|99082.9|98882.9|99093.2|98893.2|99119|98919|99082.9|98882.9|4
1655155350000|2022-06-13 21:22:30|99125.4|98925.4|99122|98922|99125.4|98925.4|99122|98922|3
1655155360000|2022-06-13 21:22:40|99122.2|98922.2|99115.7|98915.7|99122.6|98922.6|99113.3|98913.3|7
1655155370000|2022-06-13 21:22:50|99113.2|98913.2|99105.2|98905.2|99113.2|98913.2|99097.1|98897.1|7
1655155380000|2022-06-13 21:23:00|99111.5|98911.5|99115.6|98915.6|99115.6|98915.6|99111.5|98911.5|2
1655155390000|2022-06-13 21:23:10|99114.5|98914.5|99114.5|98914.5|99114.5|98914.5|99114.5|98914.5|1
1655155400000|2022-06-13 21:23:20|99090.1|98890.1|99109|98909|99109.7|98909.7|99090.1|98890.1|4
1655155410000|2022-06-13 21:23:30|99123.3|98923.3|99123.2|98923.2|99123.3|98923.3|99123.2|98923.2|2
1655155420000|2022-06-13 21:23:40|99118.7|98918.7|99111.5|98911.5|99118.7|98918.7|99108.7|98908.7|8
1655155430000|2022-06-13 21:23:50|99095.3|98895.3|99105.2|98905.2|99108|98908|99095.3|98895.3|4
1655155440000|2022-06-13 21:24:00|99118.7|98918.7|99118.8|98918.8|99118.8|98918.8|99118.6|98918.6|3
1655155450000|2022-06-13 21:24:10|99088.5|98888.5|99099.3|98899.3|99100.9|98900.9|99088.5|98888.5|4
1655155470000|2022-06-13 21:24:30|99129.2|98929.2|99106.1|98906.1|99129.4|98929.4|99105|98905|6
1655155480000|2022-06-13 21:24:40|99105.8|98905.8|99107.7|98907.7|99107.7|98907.7|99105.8|98905.8|2
1655155490000|2022-06-13 21:24:50|99094|98894|99100.3|98900.3|99100.3|98900.3|99094|98894|2
1655155500000|2022-06-13 21:25:00|99105.2|98905.2|99105.2|98905.2|99105.2|98905.2|99105.2|98905.2|1
1655155510000|2022-06-13 21:25:10|99080.6|98880.6|99107.8|98907.8|99107.8|98907.8|99080.6|98880.6|5
1655155520000|2022-06-13 21:25:20|99107.9|98907.9|99107.9|98907.9|99107.9|98907.9|99107.9|98907.9|1
1655155530000|2022-06-13 21:25:30|99121.5|98921.5|99111.5|98911.5|99122.2|98922.2|99110.8|98910.8|7
1655155540000|2022-06-13 21:25:40|99092.4|98892.4|99109.5|98909.5|99109.5|98909.5|99092.4|98892.4|6
1655155550000|2022-06-13 21:25:50|99107.3|98907.3|99105.7|98905.7|99107.3|98907.3|99105.7|98905.7|2
1655155560000|2022-06-13 21:26:00|99090.3|98890.3|99117|98917|99117|98917|99090.3|98890.3|3
1655155570000|2022-06-13 21:26:10|99128.2|98928.2|99124.2|98924.2|99128.2|98928.2|99124.2|98924.2|5
1655155580000|2022-06-13 21:26:20|99094.3|98894.3|99100.6|98900.6|99100.6|98900.6|99094.3|98894.3|3
1655155590000|2022-06-13 21:26:30|99101.1|98901.1|99105.5|98905.5|99106.8|98906.8|99101.1|98901.1|5
1655155600000|2022-06-13 21:26:40|99080.6|98880.6|99109|98909|99109|98909|99080.6|98880.6|4
1655155610000|2022-06-13 21:26:50|99106.9|98906.9|99108.9|98908.9|99108.9|98908.9|99105.4|98905.4|3
1655155620000|2022-06-13 21:27:00|99109|98909|99118.9|98918.9|99118.9|98918.9|99091.5|98891.5|4
1655155630000|2022-06-13 21:27:10|99082.8|98882.8|99105.7|98905.7|99105.7|98905.7|99082.8|98882.8|4
1655155640000|2022-06-13 21:27:20|99100.6|98900.6|99100.5|98900.5|99100.6|98900.6|99100.5|98900.5|2
1655155650000|2022-06-13 21:27:30|99092.1|98892.1|99115|98915|99115|98915|99092.1|98892.1|3
1655155660000|2022-06-13 21:27:40|99087.1|98887.1|99106|98906|99106|98906|99087.1|98887.1|3
1655155670000|2022-06-13 21:27:50|99106.1|98906.1|99106.2|98906.2|99106.2|98906.2|99106.1|98906.1|2
1655155680000|2022-06-13 21:28:00|99100.2|98900.2|99100.2|98900.2|99100.2|98900.2|99100.2|98900.2|1
1655155690000|2022-06-13 21:28:10|99108.7|98908.7|99113.3|98913.3|99113.3|98913.3|99108.4|98908.4|5
1655155700000|2022-06-13 21:28:20|99113.9|98913.9|99113.2|98913.2|99113.9|98913.9|99110.7|98910.7|7
1655155710000|2022-06-13 21:28:30|99113.1|98913.1|99108.3|98908.3|99113.1|98913.1|99089.9|98889.9|8
1655155720000|2022-06-13 21:28:40|99108.7|98908.7|99105.8|98905.8|99108.7|98908.7|99105.8|98905.8|2
1655155730000|2022-06-13 21:28:50|99090.4|98890.4|99118|98918|99118|98918|99090.4|98890.4|13
1655155740000|2022-06-13 21:29:00|99118.3|98918.3|99118.5|98918.5|99118.5|98918.5|99118.3|98918.3|2
1655155750000|2022-06-13 21:29:10|99118.4|98918.4|99113.9|98913.9|99118.4|98918.4|99113.9|98913.9|2
1655155760000|2022-06-13 21:29:20|99093.2|98893.2|99099.8|98899.8|99099.8|98899.8|99093.2|98893.2|2
1655155780000|2022-06-13 21:29:40|99110.7|98910.7|99122.4|98922.4|99122.4|98922.4|99110.6|98910.6|5
1655155790000|2022-06-13 21:29:50|99124.4|98924.4|99104.3|98904.3|99124.4|98924.4|99095.7|98895.7|4
1655155800000|2022-06-13 21:30:00|99117.9|98917.9|99115.8|98915.8|99118.1|98918.1|99115.8|98915.8|3
1655155810000|2022-06-13 21:30:10|99117.8|98917.8|99118.1|98918.1|99120|98920|99112.5|98912.5|7
1655155820000|2022-06-13 21:30:20|99093.9|98893.9|99096.1|98896.1|99096.1|98896.1|99093.9|98893.9|2
1655155840000|2022-06-13 21:30:40|99115.9|98915.9|99120.3|98920.3|99120.5|98920.5|99115.9|98915.9|3
1655155860000|2022-06-13 21:31:00|99119.7|98919.7|99116|98916|99119.9|98919.9|99116|98916|7
1655155870000|2022-06-13 21:31:10|99099.3|98899.3|99103.4|98903.4|99103.6|98903.6|99099.3|98899.3|6
1655155880000|2022-06-13 21:31:20|99112.4|98912.4|99118.2|98918.2|99118.2|98918.2|99109.9|98909.9|8
1655155890000|2022-06-13 21:31:30|99119.1|98919.1|99118.9|98918.9|99119.1|98919.1|99116.7|98916.7|3
1655155900000|2022-06-13 21:31:40|99117.1|98917.1|99121.9|98921.9|99121.9|98921.9|99110.6|98910.6|3
1655155910000|2022-06-13 21:31:50|99120.3|98920.3|99112.2|98912.2|99120.3|98920.3|99100.4|98900.4|10
1655155920000|2022-06-13 21:32:00|99109.4|98909.4|99109.9|98909.9|99112.1|98912.1|99107.7|98907.7|8
1655155930000|2022-06-13 21:32:10|99117|98917|99116.9|98916.9|99117|98917|99116.9|98916.9|4
1655155940000|2022-06-13 21:32:20|99117.2|98917.2|99099.8|98899.8|99117.2|98917.2|99097.7|98897.7|4
1655155950000|2022-06-13 21:32:30|99097.9|98897.9|99132.6|98932.6|99139.6|98939.6|99097.9|98897.9|6
1655155960000|2022-06-13 21:32:40|99132.4|98932.4|99130.6|98930.6|99132.4|98932.4|99130.6|98930.6|5
1655155970000|2022-06-13 21:32:50|99084.5|98884.5|99114.3|98914.3|99114.3|98914.3|99084.5|98884.5|5
1655155980000|2022-06-13 21:33:00|99114.2|98914.2|99120|98920|99120|98920|99112.7|98912.7|7
1655155990000|2022-06-13 21:33:10|99096.3|98896.3|99096.3|98896.3|99096.3|98896.3|99096.3|98896.3|1
1655156000000|2022-06-13 21:33:20|99113|98913|99115.4|98915.4|99115.4|98915.4|99106.4|98906.4|5
1655156010000|2022-06-13 21:33:30|99132.1|98932.1|99128.9|98928.9|99132.1|98932.1|99128.9|98928.9|6
1655156020000|2022-06-13 21:33:40|99091.3|98891.3|99110.3|98910.3|99110.5|98910.5|99091.3|98891.3|5
1655156030000|2022-06-13 21:33:50|99103.8|98903.8|99103.7|98903.7|99103.8|98903.8|99103.7|98903.7|2
1655156040000|2022-06-13 21:34:00|99104.1|98904.1|99103.7|98903.7|99104.1|98904.1|99103.7|98903.7|2
1655156060000|2022-06-13 21:34:20|99120.2|98920.2|99124.3|98924.3|99127|98927|99120.2|98920.2|7
1655156070000|2022-06-13 21:34:30|99095|98895|99114.5|98914.5|99115.6|98915.6|99095|98895|8
1655156080000|2022-06-13 21:34:40|99110.5|98910.5|99111.4|98911.4|99115.9|98915.9|99110.5|98910.5|7
1655156090000|2022-06-13 21:34:50|99099.2|98899.2|99107.3|98907.3|99110.2|98910.2|99099.2|98899.2|8
1655156100000|2022-06-13 21:35:00|99113.8|98913.8|99121.5|98921.5|99127.7|98927.7|99102.2|98902.2|10
1655156110000|2022-06-13 21:35:10|99120.2|98920.2|99131.2|98931.2|99131.2|98931.2|99120.1|98920.1|6
1655156120000|2022-06-13 21:35:20|99123.6|98923.6|99126.1|98926.1|99126.1|98926.1|99123.6|98923.6|4
1655156130000|2022-06-13 21:35:30|99120.2|98920.2|99098.7|98898.7|99120.2|98920.2|99098.7|98898.7|6
1655156140000|2022-06-13 21:35:40|99107.4|98907.4|99102.3|98902.3|99107.5|98907.5|99102.3|98902.3|4
1655156150000|2022-06-13 21:35:50|99077.1|98877.1|99118|98918|99118|98918|99077.1|98877.1|6
1655156160000|2022-06-13 21:36:00|99118.4|98918.4|99128.4|98928.4|99128.5|98928.5|99117.3|98917.3|6
1655156170000|2022-06-13 21:36:10|99117.3|98917.3|99125.4|98925.4|99125.5|98925.5|99116.4|98916.4|5
1655156180000|2022-06-13 21:36:20|99096.1|98896.1|99113.2|98913.2|99113.2|98913.2|99096.1|98896.1|10
1655156190000|2022-06-13 21:36:30|99114.1|98914.1|99114.2|98914.2|99118.2|98918.2|99113.3|98913.3|5
1655156200000|2022-06-13 21:36:40|99116.2|98916.2|99111.5|98911.5|99116.2|98916.2|99108.6|98908.6|6
1655156210000|2022-06-13 21:36:50|99130.6|98930.6|99123.9|98923.9|99130.7|98930.7|99119.7|98919.7|5
1655156220000|2022-06-13 21:37:00|99099|98899|99121.7|98921.7|99121.7|98921.7|99099|98899|4
1655156230000|2022-06-13 21:37:10|99117.4|98917.4|99115|98915|99117.4|98917.4|99115|98915|2
1655156240000|2022-06-13 21:37:20|99099.8|98899.8|99117|98917|99134.7|98934.7|99099.8|98899.8|5
1655156250000|2022-06-13 21:37:30|99114.9|98914.9|99119.9|98919.9|99119.9|98919.9|99114.9|98914.9|2
1655156260000|2022-06-13 21:37:40|99102.7|98902.7|99115.3|98915.3|99115.3|98915.3|99094.6|98894.6|4
1655156270000|2022-06-13 21:37:50|99128.5|98928.5|99128.8|98928.8|99128.8|98928.8|99128.5|98928.5|2
1655156280000|2022-06-13 21:38:00|99092.2|98892.2|99119|98919|99119|98919|99092.2|98892.2|4
1655156290000|2022-06-13 21:38:10|99118.6|98918.6|99135.3|98935.3|99135.3|98935.3|99118.6|98918.6|3
1655156300000|2022-06-13 21:38:20|99087.6|98887.6|99118.6|98918.6|99118.6|98918.6|99087.6|98887.6|5
1655156310000|2022-06-13 21:38:30|99116.6|98916.6|99130.6|98930.6|99130.8|98930.8|99116.6|98916.6|4
1655156320000|2022-06-13 21:38:40|99130.5|98930.5|99130.7|98930.7|99130.7|98930.7|99130.5|98930.5|3
1655156330000|2022-06-13 21:38:50|99133.4|98933.4|99131.9|98931.9|99133.4|98933.4|99131.9|98931.9|2
1655156340000|2022-06-13 21:39:00|99132.9|98932.9|99131.7|98931.7|99132.9|98932.9|99131.7|98931.7|3
1655156350000|2022-06-13 21:39:10|99131.3|98931.3|99131.6|98931.6|99133.3|98933.3|99131.3|98931.3|3
1655156360000|2022-06-13 21:39:20|99087.6|98887.6|99107.5|98907.5|99107.5|98907.5|99087.6|98887.6|4
1655156370000|2022-06-13 21:39:30|99129.9|98929.9|99129.9|98929.9|99129.9|98929.9|99129.9|98929.9|1
1655156380000|2022-06-13 21:39:40|99132.5|98932.5|99131.2|98931.2|99132.5|98932.5|99131.2|98931.2|3
1655156390000|2022-06-13 21:39:50|99098.9|98898.9|99125|98925|99130.2|98930.2|99098.1|98898.1|6
1655156400000|2022-06-13 21:40:00|99130.1|98930.1|99129.4|98929.4|99130.1|98930.1|99129.4|98929.4|2
1655156410000|2022-06-13 21:40:10|99096.5|98896.5|99119.8|98919.8|99119.9|98919.9|99096.5|98896.5|7
1655156420000|2022-06-13 21:40:20|99118.4|98918.4|99118.6|98918.6|99132.7|98932.7|99117.9|98917.9|7
1655156430000|2022-06-13 21:40:30|99094.4|98894.4|99120.6|98920.6|99132.9|98932.9|99094.4|98894.4|9
1655156440000|2022-06-13 21:40:40|99124.7|98924.7|99133.6|98933.6|99133.6|98933.6|99124.7|98924.7|6
1655156450000|2022-06-13 21:40:50|99108.8|98908.8|99124.6|98924.6|99124.6|98924.6|99108.8|98908.8|5
1655156460000|2022-06-13 21:41:00|99121.7|98921.7|99131.8|98931.8|99131.8|98931.8|99121.7|98921.7|5
1655156470000|2022-06-13 21:41:10|99132.2|98932.2|99131.2|98931.2|99132.2|98932.2|99131.2|98931.2|2
1655156490000|2022-06-13 21:41:30|99106.8|98906.8|99133.3|98933.3|99133.3|98933.3|99106.8|98906.8|2
1655156500000|2022-06-13 21:41:40|99131.7|98931.7|99131.1|98931.1|99131.7|98931.7|99131.1|98931.1|2
1655156510000|2022-06-13 21:41:50|99129.7|98929.7|99120.7|98920.7|99133.1|98933.1|99117.8|98917.8|15
1655156520000|2022-06-13 21:42:00|99122.1|98922.1|99121.2|98921.2|99122.1|98922.1|99114.2|98914.2|8
1655156530000|2022-06-13 21:42:10|99107.6|98907.6|99122.3|98922.3|99122.3|98922.3|99107.6|98907.6|4
1655156540000|2022-06-13 21:42:20|99121.4|98921.4|99121|98921|99125.2|98925.2|99121|98921|5
1655156550000|2022-06-13 21:42:30|99134.2|98934.2|99141.8|98941.8|99141.8|98941.8|99122.9|98922.9|5
1655156560000|2022-06-13 21:42:40|99104.5|98904.5|99124.6|98924.6|99124.6|98924.6|99104.5|98904.5|4
1655156570000|2022-06-13 21:42:50|99136.9|98936.9|99122.7|98922.7|99136.9|98936.9|99122.7|98922.7|3
1655156580000|2022-06-13 21:43:00|99127.8|98927.8|99129.8|98929.8|99129.8|98929.8|99127.8|98927.8|3
1655156590000|2022-06-13 21:43:10|99129.7|98929.7|99102.4|98902.4|99129.7|98929.7|99102.4|98902.4|3
1655156600000|2022-06-13 21:43:20|99114.1|98914.1|99109.9|98909.9|99114.1|98914.1|99109.9|98909.9|3
1655156610000|2022-06-13 21:43:30|99131.7|98931.7|99136.4|98936.4|99145|98945|99131.7|98931.7|5
1655156620000|2022-06-13 21:43:40|99136.6|98936.6|99124.4|98924.4|99136.6|98936.6|99105.7|98905.7|6
1655156630000|2022-06-13 21:43:50|99123.2|98923.2|99118.7|98918.7|99123.2|98923.2|99116.8|98916.8|5
1655156640000|2022-06-13 21:44:00|99120.5|98920.5|99118.9|98918.9|99130.3|98930.3|99109.1|98909.1|5
1655156660000|2022-06-13 21:44:20|99124.1|98924.1|99116|98916|99136.8|98936.8|99112.8|98912.8|8
1655156670000|2022-06-13 21:44:30|99124.6|98924.6|99128.2|98928.2|99130.4|98930.4|99121.8|98921.8|8
1655156680000|2022-06-13 21:44:40|99100.8|98900.8|99122.8|98922.8|99122.8|98922.8|99100.8|98900.8|5
1655156690000|2022-06-13 21:44:50|99123.9|98923.9|99125|98925|99125|98925|99122.4|98922.4|5
1655156700000|2022-06-13 21:45:00|99118.2|98918.2|99130.8|98930.8|99130.8|98930.8|99115.6|98915.6|9
1655156710000|2022-06-13 21:45:10|99131.3|98931.3|99131.3|98931.3|99131.3|98931.3|99131.3|98931.3|1
1655156720000|2022-06-13 21:45:20|99112.2|98912.2|99125|98925|99125.9|98925.9|99112.2|98912.2|6
1655156730000|2022-06-13 21:45:30|99129.7|98929.7|99136.6|98936.6|99136.7|98936.7|99129.7|98929.7|4
1655156740000|2022-06-13 21:45:40|99137|98937|99135|98935|99137.2|98937.2|99134.9|98934.9|5
1655156750000|2022-06-13 21:45:50|99124.6|98924.6|99126.7|98926.7|99126.7|98926.7|99124.6|98924.6|3
1655156760000|2022-06-13 21:46:00|99132|98932|99132|98932|99132|98932|99132|98932|1
1655156770000|2022-06-13 21:46:10|99109.9|98909.9|99147.7|98947.7|99150|98950|99109.9|98909.9|6
1655156780000|2022-06-13 21:46:20|99117.7|98917.7|99114.3|98914.3|99166|98966|99114.3|98914.3|8
1655156790000|2022-06-13 21:46:30|99120.6|98920.6|99128.6|98928.6|99128.6|98928.6|99120.6|98920.6|3
1655156800000|2022-06-13 21:46:40|99126.9|98926.9|99119.3|98919.3|99127.9|98927.9|99119.3|98919.3|4
1655156810000|2022-06-13 21:46:50|99120.9|98920.9|99135.3|98935.3|99135.5|98935.5|99120.9|98920.9|7
1655156820000|2022-06-13 21:47:00|99135.8|98935.8|99119.5|98919.5|99136|98936|99119.5|98919.5|7
1655156830000|2022-06-13 21:47:10|99125.5|98925.5|99146.1|98946.1|99157.2|98957.2|99124.6|98924.6|6
1655156840000|2022-06-13 21:47:20|99139.5|98939.5|99139.8|98939.8|99139.8|98939.8|99139.5|98939.5|4
1655156850000|2022-06-13 21:47:30|99140.9|98940.9|99139.8|98939.8|99140.9|98940.9|99138.7|98938.7|13
1655156860000|2022-06-13 21:47:40|99140|98940|99131.5|98931.5|99140.3|98940.3|99122.2|98922.2|7
1655156870000|2022-06-13 21:47:50|99131.1|98931.1|99130.2|98930.2|99132.3|98932.3|99130.2|98930.2|3
1655156880000|2022-06-13 21:48:00|99132.3|98932.3|99147.7|98947.7|99147.7|98947.7|99131.7|98931.7|5
1655156890000|2022-06-13 21:48:10|99145.7|98945.7|99132.9|98932.9|99147.8|98947.8|99118|98918|6
1655156900000|2022-06-13 21:48:20|99131.9|98931.9|99133.1|98933.1|99133.2|98933.2|99126.7|98926.7|6
1655156910000|2022-06-13 21:48:30|99132.5|98932.5|99132.7|98932.7|99191.8|98991.8|99127.7|98927.7|14
1655156920000|2022-06-13 21:48:40|99144.4|98944.4|99141|98941|99144.4|98944.4|99140.8|98940.8|4
1655156930000|2022-06-13 21:48:50|99142.2|98942.2|99134.4|98934.4|99142.2|98942.2|99124.9|98924.9|6
1655156940000|2022-06-13 21:49:00|99134.2|98934.2|99145.5|98945.5|99148.4|98948.4|99133.7|98933.7|7
1655156950000|2022-06-13 21:49:10|99146.3|98946.3|99144.8|98944.8|99146.3|98946.3|99143.3|98943.3|8
1655156960000|2022-06-13 21:49:20|99144.5|98944.5|99130.7|98930.7|99144.5|98944.5|99126.6|98926.6|4
1655156970000|2022-06-13 21:49:30|99132.4|98932.4|99137.3|98937.3|99138.8|98938.8|99132.4|98932.4|9
1655156980000|2022-06-13 21:49:40|99136.3|98936.3|99149.1|98949.1|99153.1|98953.1|99133.9|98933.9|7
1655156990000|2022-06-13 21:49:50|99147.9|98947.9|99142.4|98942.4|99147.9|98947.9|99124|98924|8
1655157000000|2022-06-13 21:50:00|99147.8|98947.8|99148.8|98948.8|99148.8|98948.8|99144.2|98944.2|6
1655157010000|2022-06-13 21:50:10|99146.9|98946.9|99138.5|98938.5|99150.4|98950.4|99128.9|98928.9|9
1655157020000|2022-06-13 21:50:20|99139.7|98939.7|99142|98942|99145|98945|99139.7|98939.7|5
1655157030000|2022-06-13 21:50:30|99150.8|98950.8|99150.8|98950.8|99150.8|98950.8|99150.8|98950.8|1
1655157040000|2022-06-13 21:50:40|99124.3|98924.3|99127.4|98927.4|99127.5|98927.5|99124.3|98924.3|6
1655157050000|2022-06-13 21:50:50|99131|98931|99148.1|98948.1|99158.7|98958.7|99131|98931|7
1655157060000|2022-06-13 21:51:00|99120.9|98920.9|99135.9|98935.9|99135.9|98935.9|99120.9|98920.9|4
1655157070000|2022-06-13 21:51:10|99136|98936|99130.3|98930.3|99136|98936|99130.3|98930.3|2
1655157080000|2022-06-13 21:51:20|99115.2|98915.2|99132.8|98932.8|99132.9|98932.9|99115.2|98915.2|5
1655157090000|2022-06-13 21:51:30|99132.2|98932.2|99133.4|98933.4|99133.4|98933.4|99130|98930|4
1655157100000|2022-06-13 21:51:40|99132.2|98932.2|99155.1|98955.1|99155.1|98955.1|99132.2|98932.2|8
1655157110000|2022-06-13 21:51:50|99153|98953|99140|98940|99153|98953|99132.8|98932.8|6
1655157120000|2022-06-13 21:52:00|99139.6|98939.6|99145.6|98945.6|99145.6|98945.6|99139.6|98939.6|4
1655157130000|2022-06-13 21:52:10|99141.1|98941.1|99147|98947|99150.2|98950.2|99141|98941|10
1655157140000|2022-06-13 21:52:20|99146.9|98946.9|99145.7|98945.7|99153.2|98953.2|99113.7|98913.7|7
1655157150000|2022-06-13 21:52:30|99147.8|98947.8|99152.4|98952.4|99152.4|98952.4|99146.1|98946.1|7
1655157160000|2022-06-13 21:52:40|99149.1|98949.1|99151.6|98951.6|99151.6|98951.6|99146|98946|4
1655157170000|2022-06-13 21:52:50|99150.6|98950.6|99140.5|98940.5|99150.6|98950.6|99121.3|98921.3|7
1655157180000|2022-06-13 21:53:00|99140.6|98940.6|99140.4|98940.4|99140.6|98940.6|99140.4|98940.4|3
1655157190000|2022-06-13 21:53:10|99122.9|98922.9|99132.6|98932.6|99132.6|98932.6|99122.9|98922.9|3
1655157200000|2022-06-13 21:53:20|99131.4|98931.4|99142.3|98942.3|99142.3|98942.3|99131.4|98931.4|5
1655157210000|2022-06-13 21:53:30|99108.2|98908.2|99144.6|98944.6|99144.6|98944.6|99108.2|98908.2|3
1655157220000|2022-06-13 21:53:40|99140|98940|99141.5|98941.5|99141.5|98941.5|99139.9|98939.9|3
1655157230000|2022-06-13 21:53:50|99137.5|98937.5|99130|98930|99144.1|98944.1|99124.3|98924.3|5
1655157250000|2022-06-13 21:54:10|99125.6|98925.6|99143|98943|99143|98943|99125.6|98925.6|2
1655157260000|2022-06-13 21:54:20|99110.3|98910.3|99141.2|98941.2|99141.2|98941.2|99110.3|98910.3|3
1655157270000|2022-06-13 21:54:30|99141.3|98941.3|99142.1|98942.1|99142.1|98942.1|99141.3|98941.3|2
1655157280000|2022-06-13 21:54:40|99142.5|98942.5|99149.1|98949.1|99150.3|98950.3|99142.5|98942.5|5
1655157290000|2022-06-13 21:54:50|99149.6|98949.6|99134.4|98934.4|99149.6|98949.6|99115.4|98915.4|8
1655157300000|2022-06-13 21:55:00|99134.8|98934.8|99134.3|98934.3|99134.8|98934.8|99134.3|98934.3|2
1655157310000|2022-06-13 21:55:10|99115.1|98915.1|99134.9|98934.9|99137.8|98937.8|99115.1|98915.1|5
1655157320000|2022-06-13 21:55:20|99141.2|98941.2|99154.4|98954.4|99154.4|98954.4|99141.2|98941.2|5
1655157330000|2022-06-13 21:55:30|99110.1|98910.1|99153.5|98953.5|99153.5|98953.5|99110.1|98910.1|11
1655157340000|2022-06-13 21:55:40|99150.1|98950.1|99145.2|98945.2|99150.4|98950.4|99144.6|98944.6|9
1655157350000|2022-06-13 21:55:50|99146.6|98946.6|99146.7|98946.7|99147.8|98947.8|99146.6|98946.6|4
1655157360000|2022-06-13 21:56:00|99147.8|98947.8|99209.3|99009.3|99224.4|99024.4|99115.9|98915.9|32
1655157370000|2022-06-13 21:56:10|99203.2|99003.2|99227.8|99027.8|99227.8|99027.8|99187.3|98987.3|13
1655157380000|2022-06-13 21:56:20|99224.1|99024.1|99192.2|98992.2|99232.2|99032.2|99192.2|98992.2|13
1655157390000|2022-06-13 21:56:30|99191.2|98991.2|99201.5|99001.5|99201.5|99001.5|99191.2|98991.2|5
1655157400000|2022-06-13 21:56:40|99190.4|98990.4|99220.2|99020.2|99232.4|99032.4|99190.4|98990.4|4
1655157410000|2022-06-13 21:56:50|99238.2|99038.2|99198.5|98998.5|99238.2|99038.2|99198.5|98998.5|8
1655157420000|2022-06-13 21:57:00|99197.9|98997.9|99231.8|99031.8|99231.8|99031.8|99197.9|98997.9|6
1655157430000|2022-06-13 21:57:10|99219.8|99019.8|99199.4|98999.4|99231.6|99031.6|99198.3|98998.3|11
1655157440000|2022-06-13 21:57:20|99198.6|98998.6|99228.6|99028.6|99228.6|99028.6|99197.5|98997.5|7
1655157450000|2022-06-13 21:57:30|99222.2|99022.2|99218.3|99018.3|99233.4|99033.4|99202.7|99002.7|7
1655157460000|2022-06-13 21:57:40|99215.1|99015.1|99236.2|99036.2|99236.2|99036.2|99211.4|99011.4|4
1655157470000|2022-06-13 21:57:50|99234.7|99034.7|99195.6|98995.6|99250.9|99050.9|99195.6|98995.6|8
1655157480000|2022-06-13 21:58:00|99199.7|98999.7|99197.2|98997.2|99225.8|99025.8|99197.2|98997.2|4
1655157490000|2022-06-13 21:58:10|99200.7|99000.7|99196.2|98996.2|99226.3|99026.3|99196.2|98996.2|5
1655157500000|2022-06-13 21:58:20|99191|98991|99190.9|98990.9|99191|98991|99190.9|98990.9|2
1655157510000|2022-06-13 21:58:30|99190.6|98990.6|99209.4|99009.4|99209.5|99009.5|99190.5|98990.5|6
1655157520000|2022-06-13 21:58:40|99224.5|99024.5|99214.4|99014.4|99242.8|99042.8|99209.8|99009.8|5
1655157530000|2022-06-13 21:58:50|99202.2|99002.2|99205.5|99005.5|99205.7|99005.7|99202|99002|4
1655157540000|2022-06-13 21:59:00|99267.4|99067.4|99211.7|99011.7|99267.4|99067.4|99211.7|99011.7|3
1655157550000|2022-06-13 21:59:10|99209.1|99009.1|99249|99049|99249|99049|99182|98982|5
1655157560000|2022-06-13 21:59:20|99217.1|99017.1|99195.2|98995.2|99217.1|99017.1|99195.2|98995.2|2
1655157570000|2022-06-13 21:59:30|99217.7|99017.7|99225.7|99025.7|99225.7|99025.7|99203.8|99003.8|9
1655157580000|2022-06-13 21:59:40|99206.6|99006.6|99223|99023|99245.8|99045.8|99206.6|99006.6|6
1655157590000|2022-06-13 21:59:50|99215.2|99015.2|99193|98993|99215.2|99015.2|99193|98993|8
1655157600000|2022-06-13 22:00:00|99211.5|99011.5|99200.9|99000.9|99234|99034|99184|98984|50
1655157610000|2022-06-13 22:00:10|99207.3|99007.3|99200.2|99000.2|99231.6|99031.6|99194.4|98994.4|35
1655157620000|2022-06-13 22:00:20|99198.8|98998.8|99179.4|98979.4|99199.6|98999.6|99178.5|98978.5|28
1655157630000|2022-06-13 22:00:30|99178.4|98978.4|99172.5|98972.5|99184.7|98984.7|99169.1|98969.1|17
1655157640000|2022-06-13 22:00:40|99171.4|98971.4|99178.9|98978.9|99178.9|98978.9|99171.4|98971.4|13
1655157650000|2022-06-13 22:00:50|99178|98978|99184.6|98984.6|99184.6|98984.6|99176.1|98976.1|11
1655157660000|2022-06-13 22:01:00|99182.8|98982.8|99173.2|98973.2|99182.8|98982.8|99172.8|98972.8|35
1655157670000|2022-06-13 22:01:10|99174|98974|99183.9|98983.9|99183.9|98983.9|99174|98974|20
1655157680000|2022-06-13 22:01:20|99181.3|98981.3|99181.4|98981.4|99183.7|98983.7|99181.1|98981.1|12
1655157690000|2022-06-13 22:01:30|99182.7|98982.7|99184|98984|99184|98984|99182.2|98982.2|13
1655157700000|2022-06-13 22:01:40|99184.4|98984.4|99166.2|98966.2|99188.6|98988.6|99166.2|98966.2|13
1655157710000|2022-06-13 22:01:50|99175.3|98975.3|99182.4|98982.4|99189.4|98989.4|99175.3|98975.3|13
1655157720000|2022-06-13 22:02:00|99182.5|98982.5|99183.8|98983.8|99185.3|98985.3|99181.1|98981.1|20
1655157730000|2022-06-13 22:02:10|99184.8|98984.8|99186.2|98986.2|99191.6|98991.6|99184.8|98984.8|20
1655157740000|2022-06-13 22:02:20|99187.3|98987.3|99192.5|98992.5|99192.5|98992.5|99184.5|98984.5|27
1655157750000|2022-06-13 22:02:30|99190.5|98990.5|99192.5|98992.5|99194.4|98994.4|99188.5|98988.5|13
1655157760000|2022-06-13 22:02:40|99193.1|98993.1|99194.5|98994.5|99194.5|98994.5|99191.8|98991.8|11
1655157770000|2022-06-13 22:02:50|99194.2|98994.2|99187.7|98987.7|99194.2|98994.2|99182.3|98982.3|15
1655157780000|2022-06-13 22:03:00|99187.6|98987.6|99188.6|98988.6|99189.5|98989.5|99186.2|98986.2|13
1655157790000|2022-06-13 22:03:10|99188.3|98988.3|99187.4|98987.4|99188.3|98988.3|99182.4|98982.4|22
1655157800000|2022-06-13 22:03:20|99186.4|98986.4|99185.2|98985.2|99187.7|98987.7|99177.5|98977.5|13
1655157810000|2022-06-13 22:03:30|99184|98984|99184.2|98984.2|99185.6|98985.6|99183.3|98983.3|11
1655157820000|2022-06-13 22:03:40|99185.4|98985.4|99186.6|98986.6|99189.8|98989.8|99172.3|98972.3|10
1655157830000|2022-06-13 22:03:50|99181.8|98981.8|99189.5|98989.5|99190.8|98990.8|99181.8|98981.8|11
1655157840000|2022-06-13 22:04:00|99188.3|98988.3|99184.7|98984.7|99189.5|98989.5|99180.8|98980.8|21
1655157850000|2022-06-13 22:04:10|99184.6|98984.6|99185.7|98985.7|99187|98987|99184.6|98984.6|7
1655157860000|2022-06-13 22:04:20|99189.4|98989.4|99192.5|98992.5|99194.8|98994.8|99175.5|98975.5|14
1655157870000|2022-06-13 22:04:30|99190.7|98990.7|99193.8|98993.8|99196|98996|99190.7|98990.7|16
1655157880000|2022-06-13 22:04:40|99193.5|98993.5|99190.1|98990.1|99194.9|98994.9|99175.1|98975.1|12
1655157890000|2022-06-13 22:04:50|99189.4|98989.4|99187.3|98987.3|99189.4|98989.4|99187.3|98987.3|5
1655157900000|2022-06-13 22:05:00|99187.9|98987.9|99184.4|98984.4|99187.9|98987.9|99181.6|98981.6|19
1655157910000|2022-06-13 22:05:10|99187.8|98987.8|99206|99006|99207.6|99007.6|99187.8|98987.8|17
1655157920000|2022-06-13 22:05:20|99206.2|99006.2|99215|99015|99215|99015|99201.3|99001.3|14
1655157930000|2022-06-13 22:05:30|99215.1|99015.1|99214.3|99014.3|99223.6|99023.6|99174.4|98974.4|10
1655157940000|2022-06-13 22:05:40|99227.6|99027.6|99214.4|99014.4|99227.6|99027.6|99207.9|99007.9|9
1655157950000|2022-06-13 22:05:50|99209.5|99009.5|99217.3|99017.3|99221.5|99021.5|99209.4|99009.4|6
1655157960000|2022-06-13 22:06:00|99211.5|99011.5|99212.7|99012.7|99221.5|99021.5|99193.9|98993.9|12
1655157970000|2022-06-13 22:06:10|99206.1|99006.1|99197|98997|99209.4|99009.4|99197|98997|17
1655157980000|2022-06-13 22:06:20|99198.3|98998.3|99204.1|99004.1|99204.1|99004.1|99168.5|98968.5|25
1655157990000|2022-06-13 22:06:30|99203.9|99003.9|99202.5|99002.5|99204.6|99004.6|99195.5|98995.5|29
1655158000000|2022-06-13 22:06:40|99202.3|99002.3|99195.8|98995.8|99205.9|99005.9|99195.8|98995.8|19
1655158010000|2022-06-13 22:06:50|99197.8|98997.8|99203.5|99003.5|99203.5|99003.5|99197.5|98997.5|17
1655158020000|2022-06-13 22:07:00|99203.3|99003.3|99196.7|98996.7|99204|99004|99196.7|98996.7|22
1655158030000|2022-06-13 22:07:10|99196.4|98996.4|99189.5|98989.5|99203.1|99003.1|99189.5|98989.5|12
1655158040000|2022-06-13 22:07:20|99197.8|98997.8|99200.8|99000.8|99202.6|99002.6|99194.8|98994.8|18
1655158050000|2022-06-13 22:07:30|99201|99001|99193.4|98993.4|99205.7|99005.7|99193.4|98993.4|15
1655158060000|2022-06-13 22:07:40|99195.7|98995.7|99197.4|98997.4|99199.1|98999.1|99195.7|98995.7|6
1655158070000|2022-06-13 22:07:50|99196.9|98996.9|99193.6|98993.6|99200.6|99000.6|99192.5|98992.5|11
1655158080000|2022-06-13 22:08:00|99189.2|98989.2|99200.6|99000.6|99202.5|99002.5|99189.2|98989.2|24
1655158090000|2022-06-13 22:08:10|99201|99001|99198.5|98998.5|99201.8|99001.8|99198.5|98998.5|18
1655158100000|2022-06-13 22:08:20|99202.7|99002.7|99192|98992|99204.3|99004.3|99189.2|98989.2|19
1655158110000|2022-06-13 22:08:30|99191.5|98991.5|99192.8|98992.8|99196.8|98996.8|99191.5|98991.5|16
1655158120000|2022-06-13 22:08:40|99193.2|98993.2|99191.7|98991.7|99196.5|98996.5|99190.6|98990.6|15
1655158130000|2022-06-13 22:08:50|99192.1|98992.1|99200.8|99000.8|99201.6|99001.6|99192|98992|5
1655158140000|2022-06-13 22:09:00|99199|98999|99200|99000|99200|99000|99197|98997|16
1655158150000|2022-06-13 22:09:10|99199.7|98999.7|99192.8|98992.8|99205.8|99005.8|99192.8|98992.8|10
1655158160000|2022-06-13 22:09:20|99193.8|98993.8|99193.7|98993.7|99197.5|98997.5|99193.2|98993.2|17
1655158170000|2022-06-13 22:09:30|99194.4|98994.4|99189.6|98989.6|99194.8|98994.8|99189.6|98989.6|9
1655158180000|2022-06-13 22:09:40|99190.6|98990.6|99192.5|98992.5|99192.6|98992.6|99190.6|98990.6|4
1655158190000|2022-06-13 22:09:50|99190.5|98990.5|99188.5|98988.5|99196.1|98996.1|99182.7|98982.7|20
1655158200000|2022-06-13 22:10:00|99187.7|98987.7|99191.3|98991.3|99196.1|98996.1|99185.7|98985.7|32
1655158210000|2022-06-13 22:10:10|99192|98992|99182|98982|99192|98992|99176.7|98976.7|23
1655158220000|2022-06-13 22:10:20|99182.1|98982.1|99182.6|98982.6|99182.8|98982.8|99181|98981|19
1655158230000|2022-06-13 22:10:30|99182.7|98982.7|99177.4|98977.4|99182.7|98982.7|99176|98976|23
1655158240000|2022-06-13 22:10:40|99177.2|98977.2|99183.9|98983.9|99184.8|98984.8|99145.2|98945.2|13
1655158250000|2022-06-13 22:10:50|99183.6|98983.6|99181.4|98981.4|99183.9|98983.9|99180.7|98980.7|9
1655158260000|2022-06-13 22:11:00|99182.2|98982.2|99184.4|98984.4|99187.5|98987.5|99180.9|98980.9|10
1655158270000|2022-06-13 22:11:10|99183.1|98983.1|99176.8|98976.8|99183.1|98983.1|99152.4|98952.4|13
1655158280000|2022-06-13 22:11:20|99176.9|98976.9|99174.5|98974.5|99177.1|98977.1|99173.8|98973.8|8
1655158290000|2022-06-13 22:11:30|99173.8|98973.8|99179.3|98979.3|99183|98983|99167.3|98967.3|13
1655158300000|2022-06-13 22:11:40|99179.8|98979.8|99179.3|98979.3|99181.7|98981.7|99179|98979|14
1655158310000|2022-06-13 22:11:50|99179.9|98979.9|99185.8|98985.8|99185.8|98985.8|99178.8|98978.8|14
1655158320000|2022-06-13 22:12:00|99185.3|98985.3|99176.1|98976.1|99185.3|98985.3|99174.1|98974.1|10
1655158330000|2022-06-13 22:12:10|99174.9|98974.9|99180.2|98980.2|99181|98981|99173.8|98973.8|15
1655158340000|2022-06-13 22:12:20|99179.6|98979.6|99174.5|98974.5|99179.6|98979.6|99169.6|98969.6|15
1655158350000|2022-06-13 22:12:30|99174.6|98974.6|99179.9|98979.9|99180.1|98980.1|99174.6|98974.6|11
1655158360000|2022-06-13 22:12:40|99180.9|98980.9|99179|98979|99180.9|98980.9|99164.9|98964.9|24
1655158370000|2022-06-13 22:12:50|99181.5|98981.5|99187.2|98987.2|99195|98995|99181.5|98981.5|19
1655158380000|2022-06-13 22:13:00|99186.9|98986.9|99188.2|98988.2|99189.3|98989.3|99186.7|98986.7|14
1655158390000|2022-06-13 22:13:10|99188|98988|99175.4|98975.4|99188.1|98988.1|99174.7|98974.7|5
1655158400000|2022-06-13 22:13:20|99178|98978|99177.9|98977.9|99198.7|98998.7|99175.4|98975.4|30
1655158410000|2022-06-13 22:13:30|99174.6|98974.6|99178.6|98978.6|99183.2|98983.2|99174.6|98974.6|14
1655158420000|2022-06-13 22:13:40|99179.4|98979.4|99182.7|98982.7|99182.7|98982.7|99165.4|98965.4|16
1655158430000|2022-06-13 22:13:50|99180|98980|99179.5|98979.5|99182.7|98982.7|99178.2|98978.2|13
1655158440000|2022-06-13 22:14:00|99178.2|98978.2|99172.4|98972.4|99180.8|98980.8|99172.4|98972.4|20
1655158450000|2022-06-13 22:14:10|99176.2|98976.2|99179.3|98979.3|99179.5|98979.5|99175.3|98975.3|11
1655158460000|2022-06-13 22:14:20|99183.4|98983.4|99184.5|98984.5|99184.6|98984.6|99183.4|98983.4|11
1655158470000|2022-06-13 22:14:30|99183.9|98983.9|99173.5|98973.5|99187.9|98987.9|99173.1|98973.1|19
1655158480000|2022-06-13 22:14:40|99180|98980|99189|98989|99199|98999|99180|98980|9
1655158490000|2022-06-13 22:14:50|99191.2|98991.2|99177.4|98977.4|99191.2|98991.2|99173.1|98973.1|8
1655158500000|2022-06-13 22:15:00|99178.2|98978.2|99179.6|98979.6|99182.3|98982.3|99178.2|98978.2|16
1655158510000|2022-06-13 22:15:10|99180.7|98980.7|99186.1|98986.1|99187.2|98987.2|99180.7|98980.7|11
1655158520000|2022-06-13 22:15:20|99185.3|98985.3|99179.8|98979.8|99187.5|98987.5|99165.4|98965.4|19
1655158530000|2022-06-13 22:15:30|99177.6|98977.6|99195.4|98995.4|99195.4|98995.4|99175.7|98975.7|18
1655158540000|2022-06-13 22:15:40|99193.2|98993.2|99187.4|98987.4|99193.2|98993.2|99186.7|98986.7|6
1655158550000|2022-06-13 22:15:50|99189|98989|99178.4|98978.4|99190.2|98990.2|99174.7|98974.7|10
1655158560000|2022-06-13 22:16:00|99178.5|98978.5|99183.1|98983.1|99183.3|98983.3|99178.5|98978.5|11
1655158570000|2022-06-13 22:16:10|99186.6|98986.6|99169.2|98969.2|99190.9|98990.9|99169.2|98969.2|20
1655158580000|2022-06-13 22:16:20|99153.3|98953.3|99189.8|98989.8|99193.4|98993.4|99153.3|98953.3|17
1655158590000|2022-06-13 22:16:30|99190.3|98990.3|99207.3|99007.3|99217.9|99017.9|99188.8|98988.8|40
1655158600000|2022-06-13 22:16:40|99208.3|99008.3|99213.2|99013.2|99216.3|99016.3|99208.3|99008.3|30
1655158610000|2022-06-13 22:16:50|99204.9|99004.9|99206.3|99006.3|99207.1|99007.1|99202.5|99002.5|29
1655158620000|2022-06-13 22:17:00|99206.5|99006.5|99206.2|99006.2|99207.4|99007.4|99203.4|99003.4|12
1655158630000|2022-06-13 22:17:10|99201.3|99001.3|99214.7|99014.7|99215.3|99015.3|99201.3|99001.3|19
1655158640000|2022-06-13 22:17:20|99213.8|99013.8|99222|99022|99222|99022|99209.7|99009.7|10
1655158650000|2022-06-13 22:17:30|99221.4|99021.4|99219.4|99019.4|99221.4|99021.4|99219.2|99019.2|7
1655158660000|2022-06-13 22:17:40|99204.9|99004.9|99201.2|99001.2|99209.1|99009.1|99201.2|99001.2|12
1655158670000|2022-06-13 22:17:50|99203.5|99003.5|99214.4|99014.4|99214.4|99014.4|99201.1|99001.1|23
1655158680000|2022-06-13 22:18:00|99226.6|99026.6|99211.1|99011.1|99229.5|99029.5|99203.1|99003.1|37
1655158690000|2022-06-13 22:18:10|99206.7|99006.7|99217.4|99017.4|99217.6|99017.6|99198.8|98998.8|16
1655158700000|2022-06-13 22:18:20|99219.3|99019.3|99223.5|99023.5|99223.5|99023.5|99210.4|99010.4|24
1655158710000|2022-06-13 22:18:30|99223.6|99023.6|99236.4|99036.4|99237.6|99037.6|99222.7|99022.7|30
1655158720000|2022-06-13 22:18:40|99237.6|99037.6|99195|98995|99237.6|99037.6|99188.2|98988.2|40
1655158730000|2022-06-13 22:18:50|99194.4|98994.4|99222.2|99022.2|99227.2|99027.2|99191.8|98991.8|46
1655158740000|2022-06-13 22:19:00|99219.7|99019.7|99223.8|99023.8|99232|99032|99219.7|99019.7|31
1655158750000|2022-06-13 22:19:10|99223.7|99023.7|99236.1|99036.1|99236.1|99036.1|99213.6|99013.6|45
1655158760000|2022-06-13 22:19:20|99237|99037|99233|99033|99237|99037|99230.8|99030.8|20
1655158770000|2022-06-13 22:19:30|99233.1|99033.1|99224.3|99024.3|99233.1|99033.1|99221.9|99021.9|30
1655158780000|2022-06-13 22:19:40|99224.5|99024.5|99218.7|99018.7|99225|99025|99214.4|99014.4|18
1655158790000|2022-06-13 22:19:50|99221.9|99021.9|99217.9|99017.9|99221.9|99021.9|99216.4|99016.4|36
1655158800000|2022-06-13 22:20:00|99217.8|99017.8|99211|99011|99219.3|99019.3|99210.7|99010.7|17
1655158810000|2022-06-13 22:20:10|99212.4|99012.4|99226.3|99026.3|99229.2|99029.2|99204.3|99004.3|29
1655158820000|2022-06-13 22:20:20|99226.6|99026.6|99230.6|99030.6|99230.6|99030.6|99225.7|99025.7|17
1655158830000|2022-06-13 22:20:30|99230.8|99030.8|99212.7|99012.7|99230.8|99030.8|99210.8|99010.8|31
1655158840000|2022-06-13 22:20:40|99210.9|99010.9|99213.1|99013.1|99214.2|99014.2|99207.3|99007.3|16
1655158850000|2022-06-13 22:20:50|99212|99012|99208.1|99008.1|99212|99012|99201.7|99001.7|19
1655158860000|2022-06-13 22:21:00|99208.2|99008.2|99204.5|99004.5|99209.6|99009.6|99204.5|99004.5|16
1655158870000|2022-06-13 22:21:10|99217.8|99017.8|99209|99009|99217.8|99017.8|99200|99000|20
1655158880000|2022-06-13 22:21:20|99208.7|99008.7|99214.2|99014.2|99220.1|99020.1|99208.5|99008.5|35
1655158890000|2022-06-13 22:21:30|99214|99014|99210|99010|99214.2|99014.2|99205.5|99005.5|25
1655158900000|2022-06-13 22:21:40|99210.5|99010.5|99213.6|99013.6|99215.2|99015.2|99210.5|99010.5|18
1655158910000|2022-06-13 22:21:50|99213.5|99013.5|99200|99000|99215.6|99015.6|99200|99000|26
1655158920000|2022-06-13 22:22:00|99200.2|99000.2|99215.3|99015.3|99218|99018|99192.3|98992.3|16
1655158930000|2022-06-13 22:22:10|99214.2|99014.2|99205.3|99005.3|99218.1|99018.1|99198.5|98998.5|29
1655158940000|2022-06-13 22:22:20|99206.7|99006.7|99208.1|99008.1|99208.4|99008.4|99205.7|99005.7|20
1655158950000|2022-06-13 22:22:30|99206.5|99006.5|99224.3|99024.3|99226.1|99026.1|99188.3|98988.3|24
1655158960000|2022-06-13 22:22:40|99222.7|99022.7|99194.9|98994.9|99222.9|99022.9|99194.5|98994.5|28
1655158970000|2022-06-13 22:22:50|99198.2|98998.2|99191.3|98991.3|99198.7|98998.7|99191.3|98991.3|19
1655158980000|2022-06-13 22:23:00|99189|98989|99202|99002|99202.1|99002.1|99189|98989|33
1655158990000|2022-06-13 22:23:10|99202.1|99002.1|99210.1|99010.1|99211.5|99011.5|99199.9|98999.9|28
1655159000000|2022-06-13 22:23:20|99209.9|99009.9|99206.4|99006.4|99211.9|99011.9|99204.2|99004.2|38
1655159010000|2022-06-13 22:23:30|99206.3|99006.3|99205.6|99005.6|99208.7|99008.7|99204.3|99004.3|33
1655159020000|2022-06-13 22:23:40|99205.9|99005.9|99210.8|99010.8|99214.4|99014.4|99202.7|99002.7|28
1655159030000|2022-06-13 22:23:50|99210.2|99010.2|99213.1|99013.1|99216.3|99016.3|99194.8|98994.8|38
1655159040000|2022-06-13 22:24:00|99213.6|99013.6|99207.9|99007.9|99213.6|99013.6|99206.2|99006.2|25
1655159050000|2022-06-13 22:24:10|99207.6|99007.6|99208.2|99008.2|99212.6|99012.6|99207.6|99007.6|20
1655159060000|2022-06-13 22:24:20|99207.4|99007.4|99204.9|99004.9|99208.1|99008.1|99198.8|98998.8|16
1655159070000|2022-06-13 22:24:30|99201.4|99001.4|99204.7|99004.7|99205.3|99005.3|99201.4|99001.4|15
1655159080000|2022-06-13 22:24:40|99204.5|99004.5|99210.2|99010.2|99210.2|99010.2|99197.5|98997.5|24
1655159090000|2022-06-13 22:24:50|99211.1|99011.1|99209|99009|99216.4|99016.4|99206.3|99006.3|33
1655159100000|2022-06-13 22:25:00|99208.4|99008.4|99214.9|99014.9|99216.1|99016.1|99208.4|99008.4|17
1655159110000|2022-06-13 22:25:10|99217.4|99017.4|99216.2|99016.2|99218.3|99018.3|99211.9|99011.9|16
1655159120000|2022-06-13 22:25:20|99223.6|99023.6|99219.8|99019.8|99223.6|99023.6|99218.1|99018.1|9
1655159130000|2022-06-13 22:25:30|99220.1|99020.1|99214.5|99014.5|99221.4|99021.4|99209|99009|20
1655159140000|2022-06-13 22:25:40|99216|99016|99221.4|99021.4|99228.2|99028.2|99202.6|99002.6|29
1655159150000|2022-06-13 22:25:50|99222.9|99022.9|99234|99034|99234.8|99034.8|99222.9|99022.9|23
1655159160000|2022-06-13 22:26:00|99234.1|99034.1|99223.4|99023.4|99235|99035|99220.4|99020.4|26
1655159170000|2022-06-13 22:26:10|99223|99023|99228.9|99028.9|99229.9|99029.9|99223|99023|14
1655159180000|2022-06-13 22:26:20|99231|99031|99232.6|99032.6|99234.3|99034.3|99230.7|99030.7|18
1655159190000|2022-06-13 22:26:30|99231.5|99031.5|99222.6|99022.6|99231.5|99031.5|99214.7|99014.7|21
1655159200000|2022-06-13 22:26:40|99222.2|99022.2|99216.2|99016.2|99227.5|99027.5|99212.3|99012.3|27
1655159210000|2022-06-13 22:26:50|99213.8|99013.8|99239.4|99039.4|99244.3|99044.3|99213.8|99013.8|33
1655159220000|2022-06-13 22:27:00|99239.6|99039.6|99240.4|99040.4|99242.5|99042.5|99239.6|99039.6|17
1655159230000|2022-06-13 22:27:10|99243.1|99043.1|99243.5|99043.5|99244.1|99044.1|99242.6|99042.6|9
1655159240000|2022-06-13 22:27:20|99243.3|99043.3|99239.9|99039.9|99243.3|99043.3|99239.9|99039.9|12
1655159250000|2022-06-13 22:27:30|99239.6|99039.6|99239.2|99039.2|99242.2|99042.2|99232.4|99032.4|15
1655159260000|2022-06-13 22:27:40|99238.4|99038.4|99224.8|99024.8|99242|99042|99220|99020|29
1655159270000|2022-06-13 22:27:50|99224.6|99024.6|99226.5|99026.5|99226.7|99026.7|99223.3|99023.3|21
1655159280000|2022-06-13 22:28:00|99227|99027|99207.8|99007.8|99227|99027|99204.3|99004.3|33
1655159290000|2022-06-13 22:28:10|99208|99008|99206.8|99006.8|99209.8|99009.8|99204.4|99004.4|33
1655159300000|2022-06-13 22:28:20|99206.7|99006.7|99226.1|99026.1|99226.1|99026.1|99205.6|99005.6|34
1655159310000|2022-06-13 22:28:30|99225.1|99025.1|99228|99028|99229.6|99029.6|99223.8|99023.8|30
1655159320000|2022-06-13 22:28:40|99228.7|99028.7|99224.5|99024.5|99232.3|99032.3|99219.5|99019.5|16
1655159330000|2022-06-13 22:28:50|99224.8|99024.8|99226.7|99026.7|99227.4|99027.4|99224.7|99024.7|8
1655159340000|2022-06-13 22:29:00|99226.9|99026.9|99232.9|99032.9|99233.8|99033.8|99226.3|99026.3|17
1655159350000|2022-06-13 22:29:10|99232.4|99032.4|99225.8|99025.8|99232.4|99032.4|99203.3|99003.3|6
1655159360000|2022-06-13 22:29:20|99227.1|99027.1|99226.6|99026.6|99229.8|99029.8|99226.6|99026.6|9
1655159370000|2022-06-13 22:29:30|99225.3|99025.3|99229.5|99029.5|99229.5|99029.5|99211.6|99011.6|9
1655159380000|2022-06-13 22:29:40|99229.2|99029.2|99230.2|99030.2|99230.5|99030.5|99229|99029|9
1655159390000|2022-06-13 22:29:50|99230.3|99030.3|99224.8|99024.8|99231.4|99031.4|99216.1|99016.1|42
1655159400000|2022-06-13 22:30:00|99228.3|99028.3|99222.3|99022.3|99228.3|99028.3|99222.3|99022.3|21
1655159410000|2022-06-13 22:30:10|99224.7|99024.7|99222.8|99022.8|99224.7|99024.7|99214.7|99014.7|22
1655159420000|2022-06-13 22:30:20|99221.4|99021.4|99218|99018|99223.3|99023.3|99212.7|99012.7|30
1655159430000|2022-06-13 22:30:30|99217.7|99017.7|99218.5|99018.5|99218.5|99018.5|99215.6|99015.6|27
1655159440000|2022-06-13 22:30:40|99218.1|99018.1|99222.9|99022.9|99222.9|99022.9|99212.8|99012.8|35
1655159450000|2022-06-13 22:30:50|99222.8|99022.8|99215.9|99015.9|99227.6|99027.6|99215.8|99015.8|17
1655159460000|2022-06-13 22:31:00|99215.5|99015.5|99214.9|99014.9|99215.5|99015.5|99204.3|99004.3|26
1655159470000|2022-06-13 22:31:10|99201.2|99001.2|99215.5|99015.5|99218.9|99018.9|99201.2|99001.2|21
1655159480000|2022-06-13 22:31:20|99216.8|99016.8|99217.7|99017.7|99222.9|99022.9|99215.2|99015.2|17
1655159490000|2022-06-13 22:31:30|99217.3|99017.3|99224.4|99024.4|99225.3|99025.3|99215.3|99015.3|32
1655159500000|2022-06-13 22:31:40|99224.2|99024.2|99220.3|99020.3|99224.8|99024.8|99216.3|99016.3|14
1655159510000|2022-06-13 22:31:50|99220.1|99020.1|99223.5|99023.5|99223.5|99023.5|99219.1|99019.1|20
1655159520000|2022-06-13 22:32:00|99223.3|99023.3|99210.3|99010.3|99223.7|99023.7|99205.6|99005.6|25
1655159530000|2022-06-13 22:32:10|99223.8|99023.8|99211|99011|99225.2|99025.2|99206.3|99006.3|26
1655159540000|2022-06-13 22:32:20|99211.9|99011.9|99209.8|99009.8|99214.3|99014.3|99209.7|99009.7|17
1655159550000|2022-06-13 22:32:30|99214.5|99014.5|99213.1|99013.1|99215.5|99015.5|99213.1|99013.1|15
1655159560000|2022-06-13 22:32:40|99215.3|99015.3|99202.2|99002.2|99215.4|99015.4|99202.2|99002.2|10
1655159570000|2022-06-13 22:32:50|99205.7|99005.7|99218|99018|99220.5|99020.5|99205.7|99005.7|20
1655159580000|2022-06-13 22:33:00|99219.3|99019.3|99225.6|99025.6|99228.4|99028.4|99213.9|99013.9|41
1655159590000|2022-06-13 22:33:10|99226.5|99026.5|99223.9|99023.9|99228|99028|99223.1|99023.1|25
1655159600000|2022-06-13 22:33:20|99224.1|99024.1|99219.9|99019.9|99226.6|99026.6|99218.1|99018.1|27
1655159610000|2022-06-13 22:33:30|99220.1|99020.1|99224.8|99024.8|99229.6|99029.6|99220.1|99020.1|40
1655159620000|2022-06-13 22:33:40|99224.7|99024.7|99219|99019|99228.6|99028.6|99213.5|99013.5|19
1655159630000|2022-06-13 22:33:50|99223.4|99023.4|99223.6|99023.6|99225.7|99025.7|99222.9|99022.9|21
1655159640000|2022-06-13 22:34:00|99222.7|99022.7|99214.5|99014.5|99222.7|99022.7|99212|99012|41
1655159650000|2022-06-13 22:34:10|99214.6|99014.6|99213.1|99013.1|99214.9|99014.9|99210|99010|41
1655159660000|2022-06-13 22:34:20|99212.8|99012.8|99210.4|99010.4|99213.5|99013.5|99206.6|99006.6|36
1655159670000|2022-06-13 22:34:30|99210.3|99010.3|99216.8|99016.8|99218.6|99018.6|99199.9|98999.9|47
1655159680000|2022-06-13 22:34:40|99219.2|99019.2|99211.7|99011.7|99224.8|99024.8|99211.4|99011.4|44
1655159690000|2022-06-13 22:34:50|99211.3|99011.3|99209.4|99009.4|99212.8|99012.8|99209.4|99009.4|19
1655159700000|2022-06-13 22:35:00|99209.1|99009.1|99210.1|99010.1|99220|99020|99209.1|99009.1|37
1655159710000|2022-06-13 22:35:10|99212.4|99012.4|99213.3|99013.3|99214.9|99014.9|99211|99011|24
1655159720000|2022-06-13 22:35:20|99211.7|99011.7|99216.8|99016.8|99224|99024|99208.2|99008.2|23
1655159730000|2022-06-13 22:35:30|99220.1|99020.1|99217.1|99017.1|99221.5|99021.5|99215.7|99015.7|33
1655159740000|2022-06-13 22:35:40|99217.4|99017.4|99206.6|99006.6|99217.4|99017.4|99196.1|98996.1|40
1655159750000|2022-06-13 22:35:50|99208.6|99008.6|99206.8|99006.8|99208.7|99008.7|99204.7|99004.7|31
1655159760000|2022-06-13 22:36:00|99205.5|99005.5|99210.8|99010.8|99212.1|99012.1|99204.7|99004.7|40
1655159770000|2022-06-13 22:36:10|99211.2|99011.2|99203.9|99003.9|99211.6|99011.6|99201.5|99001.5|12
1655159780000|2022-06-13 22:36:20|99179.2|98979.2|99208.5|99008.5|99211.7|99011.7|99179.2|98979.2|38
1655159790000|2022-06-13 22:36:30|99209.2|99009.2|99210.2|99010.2|99217.9|99017.9|99201.4|99001.4|34
1655159800000|2022-06-13 22:36:40|99209.5|99009.5|99213.3|99013.3|99213.9|99013.9|99207.2|99007.2|48
1655159810000|2022-06-13 22:36:50|99213.2|99013.2|99204.8|99004.8|99213.9|99013.9|99204.6|99004.6|29
1655159820000|2022-06-13 22:37:00|99204.9|99004.9|99205.6|99005.6|99209.8|99009.8|99204.9|99004.9|27
1655159830000|2022-06-13 22:37:10|99205.4|99005.4|99201.8|99001.8|99206|99006|99199.1|98999.1|23
1655159840000|2022-06-13 22:37:20|99201.1|99001.1|99197.3|98997.3|99206.4|99006.4|99194.5|98994.5|26
1655159850000|2022-06-13 22:37:30|99202.1|99002.1|99183.9|98983.9|99205.4|99005.4|99183.9|98983.9|36
1655159860000|2022-06-13 22:37:40|99190.3|98990.3|99201.2|99001.2|99201.2|99001.2|99190.3|98990.3|28
1655159870000|2022-06-13 22:37:50|99200.7|99000.7|99203.7|99003.7|99204|99004|99196.4|98996.4|24
1655159880000|2022-06-13 22:38:00|99203.3|99003.3|99197.3|98997.3|99203.8|99003.8|99195.2|98995.2|25
1655159890000|2022-06-13 22:38:10|99197.5|98997.5|99201.4|99001.4|99203.2|99003.2|99197.5|98997.5|22
1655159900000|2022-06-13 22:38:20|99201.9|99001.9|99198.8|98998.8|99202|99002|99183.6|98983.6|19
1655159910000|2022-06-13 22:38:30|99200.1|99000.1|99201|99001|99202.4|99002.4|99198.8|98998.8|16
1655159920000|2022-06-13 22:38:40|99202.9|99002.9|99201.1|99001.1|99202.9|99002.9|99185.5|98985.5|34
1655159930000|2022-06-13 22:38:50|99200.8|99000.8|99198.2|98998.2|99200.9|99000.9|99197.2|98997.2|30
1655159940000|2022-06-13 22:39:00|99198.8|98998.8|99207|99007|99207|99007|99194.3|98994.3|30
1655159950000|2022-06-13 22:39:10|99205.6|99005.6|99204.4|99004.4|99208.8|99008.8|99204.4|99004.4|5
1655159960000|2022-06-13 22:39:20|99201.2|99001.2|99175.3|98975.3|99203.7|99003.7|99166.8|98966.8|53
1655159970000|2022-06-13 22:39:30|99175.2|98975.2|99184.6|98984.6|99187.1|98987.1|99175.2|98975.2|37
1655159980000|2022-06-13 22:39:40|99184.7|98984.7|99180.7|98980.7|99186.2|98986.2|99179.9|98979.9|24
1655159990000|2022-06-13 22:39:50|99180.3|98980.3|99175.5|98975.5|99180.4|98980.4|99174.5|98974.5|20
1655160000000|2022-06-13 22:40:00|99175.8|98975.8|99183.9|98983.9|99185.2|98985.2|99175.8|98975.8|33
1655160010000|2022-06-13 22:40:10|99184.1|98984.1|99181.7|98981.7|99186.5|98986.5|99169.7|98971.1|31
1655160020000|2022-06-13 22:40:20|99181.3|98981.3|99180.6|98980.6|99184.1|98984.1|99175.4|98975.4|33
1655160030000|2022-06-13 22:40:30|99179.7|98979.7|99174.8|98974.8|99181.5|98981.5|99174.8|98974.8|23
1655160040000|2022-06-13 22:40:40|99175.9|98975.9|99181.9|98981.9|99181.9|98981.9|99175.4|98975.4|24
1655160050000|2022-06-13 22:40:50|99180.5|98980.5|99171.1|98971.1|99180.8|98980.8|99167.8|98967.8|18
1655160060000|2022-06-13 22:41:00|99171.2|98971.2|99172.6|98972.6|99184.8|98984.8|99160.5|98962.5|31
1655160070000|2022-06-13 22:41:10|99166.6|98966.6|99181.7|98981.7|99183.9|98983.9|99166.1|98966.1|24
1655160080000|2022-06-13 22:41:20|99181.8|98981.8|99176.6|98976.6|99183|98983|99172.7|98972.7|29
1655160090000|2022-06-13 22:41:30|99175.5|98975.5|99179.6|98979.6|99179.6|98979.6|99175.4|98975.4|14
1655160100000|2022-06-13 22:41:40|99178.7|98978.7|99176.5|98976.5|99180.4|98980.4|99172|98972|16
1655160110000|2022-06-13 22:41:50|99176.8|98976.8|99176|98976|99179.5|98979.5|99173.5|98973.5|22
1655160120000|2022-06-13 22:42:00|99176.3|98976.3|99182.1|98982.1|99182.1|98982.1|99176.3|98976.3|26
1655160130000|2022-06-13 22:42:10|99182|98982|99184.9|98984.9|99186.5|98986.5|99177.2|98977.6|31
1655160140000|2022-06-13 22:42:20|99184.5|98984.5|99178.2|98978.2|99184.6|98984.6|99173.8|98973.8|33
1655160150000|2022-06-13 22:42:30|99178.5|98978.5|99175.9|98975.9|99179.9|98979.9|99174.7|98974.7|28
1655160160000|2022-06-13 22:42:40|99176.3|98976.3|99172.7|98972.7|99179.1|98979.1|99168.5|98968.5|24
1655160170000|2022-06-13 22:42:50|99172.6|98972.6|99158.1|98958.1|99174.6|98974.6|99156.6|98956.6|13
1655160180000|2022-06-13 22:43:00|99154|98954|99188|98988|99188|98988|99154|98954|28
1655160190000|2022-06-13 22:43:10|99185.4|98985.4|99187|98987|99190.7|98990.7|99181.1|98981.1|27
1655160200000|2022-06-13 22:43:20|99186.8|98986.8|99185.3|98985.3|99192|98992|99184.6|98984.6|25
1655160210000|2022-06-13 22:43:30|99187|98987|99176.4|98976.4|99187|98987|99176.4|98976.4|29
1655160220000|2022-06-13 22:43:40|99175.7|98975.7|99175.1|98975.1|99180.9|98980.9|99174.9|98974.9|19
1655160230000|2022-06-13 22:43:50|99174.9|98974.9|99172.4|98972.4|99175.3|98975.3|99164.6|98964.6|31
1655160240000|2022-06-13 22:44:00|99171.6|98971.6|99176.5|98976.5|99178.8|98978.8|99171.5|98971.5|17
1655160250000|2022-06-13 22:44:10|99176.2|98976.2|99176|98976|99178.2|98978.2|99172|98972|12
1655160260000|2022-06-13 22:44:20|99175.6|98975.6|99169.6|98969.6|99176|98976|99169.4|98969.4|14
1655160270000|2022-06-13 22:44:30|99170.2|98970.2|99171.1|98971.1|99171.8|98983.7|99157.1|98968.1|23
1655160280000|2022-06-13 22:44:40|99170.9|98970.9|99178.8|98978.8|99178.8|98978.8|99170.7|98970.7|18
1655160290000|2022-06-13 22:44:50|99176.2|98976.2|99170.6|98970.6|99180|98980|99169.5|98969.5|16
1655160300000|2022-06-13 22:45:00|99173.7|98973.7|99176.3|98976.3|99179.1|98979.1|99166.6|98966.6|36
1655160310000|2022-06-13 22:45:10|99177.4|98977.4|99178.2|98978.2|99180.4|98980.4|99174.3|98974.3|31
1655160320000|2022-06-13 22:45:20|99178.7|98978.7|99177.4|98977.4|99192|98992|99172.1|98972.1|64
1655160330000|2022-06-13 22:45:30|99175.9|98975.9|99173.4|98973.4|99182.1|98982.1|99164.9|98964.9|47
1655160340000|2022-06-13 22:45:40|99176.7|98976.7|99176.8|98976.8|99177.3|98977.3|99173|98973|22
1655160350000|2022-06-13 22:45:50|99176.9|98976.9|99183.1|98983.1|99185.4|98985.4|99175.5|98975.5|15
1655160360000|2022-06-13 22:46:00|99183.8|98983.8|99180.3|98980.3|99186.4|98986.4|99174.8|98974.8|29
1655160370000|2022-06-13 22:46:10|99177.2|98977.2|99183.3|98983.3|99186.9|98986.9|99176.1|98976.1|23
1655160380000|2022-06-13 22:46:20|99183.5|98983.5|99175.8|98975.8|99183.8|98983.8|99175.2|98975.2|23
1655160390000|2022-06-13 22:46:30|99176.9|98976.9|99179.8|98979.8|99183|98990.8|99167|98975.6|38
1655160400000|2022-06-13 22:46:40|99177.5|98977.5|99191.8|98991.8|99191.8|98991.8|99177.5|98977.5|36
1655160410000|2022-06-13 22:46:50|99192.1|98992.1|99186.7|98986.7|99192.1|98992.1|99181.5|98981.5|25
1655160420000|2022-06-13 22:47:00|99186.9|98986.9|99182|98982|99187.2|98987.2|99181.9|98981.9|19
1655160430000|2022-06-13 22:47:10|99182.1|98982.1|99187.6|98987.6|99188.5|98988.5|99182.1|98982.1|10
1655160440000|2022-06-13 22:47:20|99183.9|98983.9|99183.3|98983.3|99183.9|98983.9|99167|98967|20
1655160450000|2022-06-13 22:47:30|99183|98983|99184.6|98984.6|99190.9|98991.9|99175.6|98975.6|34
1655160460000|2022-06-13 22:47:40|99186.4|98986.4|99185|98985|99195.1|98995.1|99184.7|98984.7|30
1655160470000|2022-06-13 22:47:50|99185.4|98985.4|99179.1|98979.1|99187|98987|99179.1|98979.1|27
1655160480000|2022-06-13 22:48:00|99178.5|98978.5|99179|98979|99180.9|98980.9|99178.5|98978.5|32
1655160490000|2022-06-13 22:48:10|99179.7|98979.7|99169.4|98979.7|99181.3|98986.6|99163.8|98975.8|18
1655160500000|2022-06-13 22:48:20|99173.3|98976.8|99174.7|98974.7|99175|98987.8|99162.5|98971.4|17
1655160510000|2022-06-13 22:48:30|99174.1|98974.1|99196.6|98996.6|99197.8|98997.8|99162.8|98973.5|36
1655160520000|2022-06-13 22:48:40|99194.3|98994.3|99198|98998|99200.2|99000.2|99192.6|98992.6|48
1655160530000|2022-06-13 22:48:50|99199.9|98999.9|99198.3|98998.3|99199.9|98999.9|99195.2|98995.2|46
1655160540000|2022-06-13 22:49:00|99196.7|98996.7|99177.9|99001|99201.2|99001.2|99177.9|98989|53
1655160550000|2022-06-13 22:49:10|99178|99002.4|99183.8|99001.8|99192|99003.2|99178|98990|47
1655160560000|2022-06-13 22:49:20|99185.4|98998.4|99185|98995.4|99192.4|99000.9|99183|98988.9|41
1655160570000|2022-06-13 22:49:30|99183.3|98994|99194.7|98994.7|99197.6|98997.6|99181.2|98986.8|47
1655160580000|2022-06-13 22:49:40|99194.9|98994.9|99195.1|98995.1|99195.2|98995.2|99191|98991|52
1655160590000|2022-06-13 22:49:50|99195|98995|99191.4|98991.4|99196.3|98996.3|99190.9|98990.9|52
1655160600000|2022-06-13 22:50:00|99192.2|98992.2|99184.8|99005.2|99194.5|99005.2|99179.9|98992.2|61
1655160610000|2022-06-13 22:50:10|99187.2|99000.8|99182|99006.6|99194.4|99006.6|99169.4|98993.2|58
1655160620000|2022-06-13 22:50:20|99190|98999|99198.1|98998.1|99199.8|99009.6|99179.5|98993.1|53
1655160630000|2022-06-13 22:50:30|99198.8|98998.8|99198.4|98998.4|99198.9|98998.9|99195.6|98995.6|50
1655160640000|2022-06-13 22:50:40|99195.9|98995.9|99203.5|99003.5|99203.5|99003.5|99195.9|98995.9|30
1655160650000|2022-06-13 22:50:50|99202.7|99002.7|99195.5|99011.3|99203.5|99012.2|99191|98999.8|51
1655160660000|2022-06-13 22:51:00|99194.3|99006.8|99194.5|99009.4|99206.1|99021.2|99186.2|99002.7|46
1655160670000|2022-06-13 22:51:10|99200.4|99008.4|99199.8|99006.9|99204.9|99016.3|99189.3|99002.3|45
1655160680000|2022-06-13 22:51:20|99202.1|99007.9|99205.8|99005.8|99209.7|99015.1|99194|99003.9|56
1655160690000|2022-06-13 22:51:30|99206.9|99006.9|99207.5|99007.5|99209.1|99009.1|99204.7|99004.7|53
1655160700000|2022-06-13 22:51:40|99207.8|99007.8|99208|99008|99209.1|99009.1|99205.5|99005.5|43
1655160710000|2022-06-13 22:51:50|99207.1|99007.1|99199.7|98999.7|99208.2|99013.2|99176.5|98998.5|37
1655160720000|2022-06-13 22:52:00|99200.3|99000.3|99204.3|99006.4|99204.3|99016|99188.6|99000.3|44
1655160730000|2022-06-13 22:52:10|99201.9|99005|99205|99005|99208.9|99016.1|99191.4|98998.6|44
1655160740000|2022-06-13 22:52:20|99203.7|99003.7|99209.1|99009.1|99211.5|99013.8|99194.2|99003.5|44
1655160750000|2022-06-13 22:52:30|99210.5|99010.5|99206.6|99006.6|99211|99011|99201.1|99001.1|48
1655160760000|2022-06-13 22:52:40|99206.3|99006.3|99203.7|99034.6|99208|99036.1|99199|99003.9|48
1655160770000|2022-06-13 22:52:50|99196.2|99041.7|99209.9|99032.1|99226.8|99041.7|99196.1|99020.8|35
1655160780000|2022-06-13 22:53:00|99212.3|99028.8|99206.6|99029.2|99214|99032.2|99203.1|99024.3|23
1655160790000|2022-06-13 22:53:10|99210|99028.3|99223.4|99023.4|99225|99031.4|99205.6|99020.9|28
1655160800000|2022-06-13 22:53:20|99223.3|99023.3|99217|99017|99225.7|99025.7|99215.7|99015.7|29
1655160810000|2022-06-13 22:53:30|99216.7|99016.7|99216|99016|99216.7|99016.7|99210.3|99010.3|31
1655160820000|2022-06-13 22:53:40|99214.3|99014.3|99214|99017.7|99218.3|99025.9|99204.5|99014.3|18
1655160830000|2022-06-13 22:53:50|99202.5|99020.3|99209.9|99011.3|99214.1|99022.6|99201.2|99011.3|26
1655160840000|2022-06-13 22:54:00|99205.4|99015.7|99223.7|99023.7|99224.3|99030.7|99186.5|99012|37
1655160850000|2022-06-13 22:54:10|99223.4|99023.4|99225.5|99025.5|99226.8|99026.8|99221.4|99021.4|32
1655160860000|2022-06-13 22:54:20|99225.2|99025.2|99224.3|99024.3|99226.1|99026.1|99224.3|99024.3|10
1655160870000|2022-06-13 22:54:30|99224.8|99024.8|99215|99026.3|99224.8|99030.2|99208.8|99019.4|35
1655160880000|2022-06-13 22:54:40|99221.9|99022.6|99209.9|99030.1|99222.3|99030.1|99209.9|99022.3|43
1655160890000|2022-06-13 22:54:50|99215|99024.8|99210.4|99023.5|99215.1|99032.7|99195.9|99018.3|20
1655160900000|2022-06-13 22:55:00|99202.8|99029.7|99227.1|99027.1|99228.2|99031.5|99199.7|99024.1|26
1655160910000|2022-06-13 22:55:10|99228.2|99028.2|99228.3|99028.3|99228.6|99028.6|99226|99026|22
1655160920000|2022-06-13 22:55:20|99220.3|99020.3|99226.3|99026.3|99226.3|99026.3|99220.3|99020.3|8
1655160930000|2022-06-13 22:55:30|99227.9|99027.9|99215.3|99033.6|99229.9|99036.3|99212.5|99025.3|33
1655160940000|2022-06-13 22:55:40|99215|99033|99216.5|99019.5|99219.6|99033|99202|99019.5|17
1655160950000|2022-06-13 22:55:50|99211.5|99029.5|99222.1|99022.1|99223.9|99029.5|99210.4|99019.8|15
1655160960000|2022-06-13 22:56:00|99222.2|99022.2|99227.2|99027.2|99229.4|99029.4|99220.1|99020.1|34
1655160970000|2022-06-13 22:56:10|99225.9|99025.9|99226.3|99026.3|99226.6|99026.6|99221.5|99021.5|12
1655160980000|2022-06-13 22:56:20|99230.2|99030.2|99218.4|99031|99230.2|99033.8|99217|99027.5|33
1655160990000|2022-06-13 22:56:30|99217.5|99027.1|99211|99020.8|99222.4|99044.4|99187.9|99013.1|41
1655161000000|2022-06-13 22:56:40|99211.8|99021.1|99214.7|99016.5|99216.4|99034.8|99187.3|99010.7|20
1655161010000|2022-06-13 22:56:50|99213.6|99017.2|99229.5|99029.5|99231|99031|99179.4|99009.6|46
1655161020000|2022-06-13 22:57:00|99229.4|99029.4|99231.3|99031.3|99233.2|99033.2|99228.1|99028.1|30
1655161030000|2022-06-13 22:57:10|99231.4|99031.4|99224.6|99024.6|99231.4|99031.4|99223.6|99023.6|22
1655161040000|2022-06-13 22:57:20|99224.2|99024.2|99213.8|99026.1|99224.2|99031.6|99207|99023.4|20
1655161050000|2022-06-13 22:57:30|99216.1|99023.8|99219.7|99024.7|99222.2|99032.1|99211|99020.6|14
1655161060000|2022-06-13 22:57:40|99218.3|99026.2|99218.1|99018.1|99222.9|99036.2|99192.9|99016.4|34
1655161070000|2022-06-13 22:57:50|99219.5|99019.5|99217.8|99017.8|99219.5|99019.5|99214.8|99014.8|34
1655161080000|2022-06-13 22:58:00|99217.4|99017.4|99220.4|99020.4|99225.2|99025.2|99217.4|99017.4|39
1655161090000|2022-06-13 22:58:10|99220.2|99020.2|99210.1|99027.8|99222.5|99031.5|99205.9|99019.7|25
1655161100000|2022-06-13 22:58:20|99210.9|99027.5|99211.6|99026.4|99220.8|99029.4|99210.9|99020.8|25
1655161110000|2022-06-13 22:58:30|99211.3|99026.3|99220.5|99020.5|99220.5|99037.3|99188.6|99014.5|32
1655161120000|2022-06-13 22:58:40|99214.1|99026.2|99223.5|99023.5|99225.3|99027.8|99212.8|99020.6|24
1655161130000|2022-06-13 22:58:50|99223.1|99023.1|99224.6|99024.6|99225.1|99025.1|99221.1|99021.1|19
1655161140000|2022-06-13 22:59:00|99224.7|99024.7|99217.7|99017.7|99224.7|99024.7|99215.8|99015.8|21
1655161150000|2022-06-13 22:59:10|99209|99019.7|99209.3|99038.9|99223.5|99042.8|99202.9|99019.7|15
1655161160000|2022-06-13 22:59:20|99219.5|99041.1|99220.8|99038.4|99228.1|99053.9|99205.9|99033.4|26
1655161170000|2022-06-13 22:59:30|99220.7|99038.5|99219.6|99019.6|99231.6|99041.8|99217.3|99019.6|19
1655161180000|2022-06-13 22:59:40|99222.2|99022.2|99227.8|99027.8|99229.3|99029.3|99222.2|99022.2|21
1655161190000|2022-06-13 22:59:50|99230.7|99030.7|99227.9|99027.9|99231|99031|99222.2|99022.2|15
1655161200000|2022-06-13 23:00:00|99229.3|99029.3|99228.6|99029|99235.7|99035.9|99221.5|99027.7|61
1655161210000|2022-06-13 23:00:10|99228.8|99028.8|99200.1|99032.4|99232.3|99034.3|99200.1|99026.5|46
1655161220000|2022-06-13 23:00:20|99210.6|99026.7|99221|99034.2|99222.6|99036.7|99207|99022.2|31
1655161230000|2022-06-13 23:00:30|99216.4|99037.2|99223.4|99028.5|99235.6|99040.3|99211|99023.3|53
1655161240000|2022-06-13 23:00:40|99228.6|99028.6|99231.7|99037.3|99232|99044.2|99224.5|99024.5|21
1655161250000|2022-06-13 23:00:50|99229|99040.4|99216.5|99038|99235.6|99047.2|99213.7|99024.6|49
1655161260000|2022-06-13 23:01:00|99213|99045.1|99228|99028|99236.2|99045.1|99206.6|99027.6|65
1655161270000|2022-06-13 23:01:10|99228.2|99028.2|99226.6|99028|99231.1|99032.3|99225.9|99027.4|65
1655161280000|2022-06-13 23:01:20|99227.3|99030.9|99232.4|99032.4|99236.6|99036.7|99226.6|99028|45
1655161290000|2022-06-13 23:01:30|99232.2|99032.2|99215.6|99029.8|99233.1|99035.6|99210.2|99026.1|69
1655161300000|2022-06-13 23:01:40|99218.3|99032.9|99220.7|99027.7|99222|99035.6|99213.2|99027.4|71
1655161310000|2022-06-13 23:01:50|99221.7|99030.1|99215.8|99027.7|99222.2|99034.8|99204|99025.2|70
1655161320000|2022-06-13 23:02:00|99215.3|99028|99219|99030.9|99228.9|99036.4|99210.8|99025.4|48
1655161330000|2022-06-13 23:02:10|99219.3|99033.8|99228|99030.2|99228.8|99036.5|99207.5|99023.7|49
1655161340000|2022-06-13 23:02:20|99224|99024.7|99219.2|99028.3|99228|99037|99209|99024.7|61
1655161350000|2022-06-13 23:02:30|99224.6|99028.5|99230.8|99039.7|99239.1|99047.7|99214|99028|63
1655161360000|2022-06-13 23:02:40|99232|99039.6|99225.7|99036.8|99232|99040.8|99221|99031.1|39
1655161370000|2022-06-13 23:02:50|99226.1|99037.2|99211.5|99034.5|99226.2|99038.5|99210.3|99031.5|42
1655161380000|2022-06-13 23:03:00|99211|99032.9|99214|99036.4|99223.8|99041.3|99197.6|99026.7|37
1655161390000|2022-06-13 23:03:10|99224|99028.5|99211|99035.4|99226.6|99036.8|99209.7|99026|30
1655161400000|2022-06-13 23:03:20|99209.8|99036.6|99221.4|99021.4|99221.4|99036.6|99203.8|99020.3|32
1655161410000|2022-06-13 23:03:30|99221.3|99021.3|99210.6|99027.3|99222.6|99031.4|99210.6|99019.6|20
1655161420000|2022-06-13 23:03:40|99209.8|99030.2|99214.1|99034.2|99216.6|99036.3|99209.8|99025.6|26
1655161430000|2022-06-13 23:03:50|99214.5|99034.3|99209.8|99066.1|99227|99071.8|99204.6|99031.3|46
1655161440000|2022-06-13 23:04:00|99201.1|99073.3|99210.7|99076.7|99248.9|99119.3|99159.3|99048.3|62
1655161450000|2022-06-13 23:04:10|99221.2|99064.7|99215.6|99071.3|99248|99076.9|99206.3|99047.2|47
1655161460000|2022-06-13 23:04:20|99229.4|99071.8|99224.8|99071.3|99229.8|99076.9|99223.7|99067.2|45
1655161470000|2022-06-13 23:04:30|99225|99071.2|99203.8|99068.6|99245.6|99072.5|99198.2|99044.7|46
1655161480000|2022-06-13 23:04:40|99202.7|99068.5|99223|99064.7|99240.3|99119.7|99169.7|99040.4|66
1655161490000|2022-06-13 23:04:50|99221.9|99064.6|99217.8|99066.8|99242.3|99068.4|99209.1|99042.1|47
1655161500000|2022-06-13 23:05:00|99217.5|99064.4|99217.2|99085.5|99235.3|99116.9|99166.9|99040.7|62
1655161510000|2022-06-13 23:05:10|99217.1|99085.6|99207.2|99069.3|99239.3|99085.6|99207.2|99039.6|52
1655161520000|2022-06-13 23:05:20|99207.1|99070.2|99168.3|99118.3|99232.7|99123.3|99164.6|99004.9|55
1655161530000|2022-06-13 23:05:30|99214|99071.8|99220.4|99059.5|99229.7|99080.6|99206.3|99047.4|58
1655161540000|2022-06-13 23:05:40|99220.7|99060.2|99214|99071.3|99225|99117.6|99167.1|99050.4|51
1655161550000|2022-06-13 23:05:50|99214.3|99072.3|99212.6|99071.2|99219.4|99114.5|99164.5|99060.5|42
1655161560000|2022-06-13 23:06:00|99216.5|99066.5|99206.8|99071.8|99234.9|99122|99164.8|99053.3|55
1655161570000|2022-06-13 23:06:10|99212|99066|99236.1|99086.2|99236.1|99086.2|99207.7|99054.1|52
1655161580000|2022-06-13 23:06:20|99232.9|99043|99219.6|99065.1|99234.9|99091.7|99219.6|99043|38
1655161590000|2022-06-13 23:06:30|99219.2|99064|99231.3|99064.2|99231.3|99088.2|99215.4|99049.9|40
1655161600000|2022-06-13 23:06:40|99230.6|99064|99221.4|99060.7|99234.3|99068.2|99219.2|99054|41
1655161610000|2022-06-13 23:06:50|99221.5|99060.8|99212.3|99058.3|99229.7|99070.8|99205.2|99046|49
1655161620000|2022-06-13 23:07:00|99212.1|99058.2|99199.6|99068.6|99216.9|99075.9|99199.6|99048.4|58
1655161630000|2022-06-13 23:07:10|99197.1|99066.4|99205.2|99066.1|99210.1|99071|99197.1|99060.2|41
1655161640000|2022-06-13 23:07:20|99205.4|99064.1|99206.5|99066.2|99209.6|99068.7|99204.3|99061.3|53
1655161650000|2022-06-13 23:07:30|99206.3|99065.1|99190|99061.7|99220.3|99116.1|99148.2|99051.2|60
1655161660000|2022-06-13 23:07:40|99192|99061.5|99198.2|99047.7|99203.6|99105|99147.9|99039.2|65
1655161670000|2022-06-13 23:07:50|99198.1|99048.4|99189.2|99048.9|99208.9|99068.5|99187.8|99043.6|52
1655161680000|2022-06-13 23:08:00|99189.3|99048.4|99120.6|99070.6|99193.1|99074.6|99108.3|99045.2|54
1655161690000|2022-06-13 23:08:10|99163.3|99029.2|99175.4|99031.4|99215.8|99084.2|99124.9|99015.1|70
1655161700000|2022-06-13 23:08:20|99132|99082|99132.3|99082.3|99208.7|99084.4|99123.6|99016|67
1655161710000|2022-06-13 23:08:30|99174.5|99039.3|99156.9|99023.1|99185.1|99083.2|99133.2|99023.1|47
1655161720000|2022-06-13 23:08:40|99171.6|99028.3|99172.2|99032.6|99175.7|99034.3|99168.7|99028|47
1655161730000|2022-06-13 23:08:50|99172.1|99032.7|99168.8|99032.6|99172.9|99038.7|99164.3|99032.4|45
1655161740000|2022-06-13 23:09:00|99166.1|99036.9|99169.7|99034.2|99169.7|99038.8|99165|99032.2|40
1655161750000|2022-06-13 23:09:10|99173|99034|99153.8|99013.7|99177.3|99076.4|99116.7|99002|58
1655161760000|2022-06-13 23:09:20|99156.6|99008.6|99154.8|99017.2|99160.2|99058.5|99108.2|99006.3|54
1655161770000|2022-06-13 23:09:30|99153.7|99014.6|99139.6|98999.7|99154.6|99019.9|99135.9|98992|51
1655161780000|2022-06-13 23:09:40|99143.4|98996.6|99144.2|99007.5|99149.4|99009.6|99134.4|98996.6|54
1655161790000|2022-06-13 23:09:50|99144|99007.8|99134.9|99006.1|99149.5|99011.4|99133|99001.4|33
1655161800000|2022-06-13 23:10:00|99134.7|99006|99129.3|98992.8|99141.7|99009|99124.7|98977.8|53
1655161810000|2022-06-13 23:10:10|99127.4|98996.9|99127.4|98999.3|99133.1|99035.6|99085.4|98989.3|59
1655161820000|2022-06-13 23:10:20|99127.3|99000|99131.5|98998.5|99132.2|99038.8|99084|98990.7|45
1655161830000|2022-06-13 23:10:30|99131|98998.2|99146.3|99009.3|99157.8|99060|99101|98987.9|62
1655161840000|2022-06-13 23:10:40|99146.1|99009.6|99149.7|99008|99150.9|99013.7|99142.4|99004.7|54
1655161850000|2022-06-13 23:10:50|99150.5|99008.4|99141.7|99010.1|99150.8|99011|99140|99006.6|50
1655161860000|2022-06-13 23:11:00|99141.6|99011.3|99144.3|99013.4|99148.9|99013.4|99141.6|99008.2|42
1655161870000|2022-06-13 23:11:10|99147.6|99010.1|99150.1|99014.9|99152.4|99015|99147.6|99004.7|41
1655161880000|2022-06-13 23:11:20|99150.5|99015|99154.7|99010.2|99161.5|99062.7|99107|99007.1|60
1655161890000|2022-06-13 23:11:30|99155|99010.6|99152.1|99017.4|99157.7|99017.4|99149.4|99005.7|48
1655161900000|2022-06-13 23:11:40|99152|99017.3|99149.1|99018.3|99152|99056.8|99104.1|99016.5|42
1655161910000|2022-06-13 23:11:50|99149|99017|99156|99019.5|99156.1|99021.3|99146.7|99016.4|46
1655161920000|2022-06-13 23:12:00|99156.2|99019.6|99117.4|99067.4|99171.6|99067.4|99112.8|99008.9|43
1655161930000|2022-06-13 23:12:10|99156.9|99026.6|99163.5|99030.4|99174.7|99080.1|99119.5|99019|68
1655161940000|2022-06-13 23:12:20|99159|99032.4|99162.5|99032.2|99164.8|99072.1|99121.5|99030.1|55
1655161950000|2022-06-13 23:12:30|99162.4|99032.1|99163.6|99032.7|99164.8|99072.5|99122.4|99031.2|46
1655161960000|2022-06-13 23:12:40|99158.5|99032.8|99163.6|99026.3|99169.1|99072.5|99118.8|99020.1|47
1655161970000|2022-06-13 23:12:50|99163.4|99026.6|99161.7|99034.2|99167.9|99072.6|99122.4|99024.2|40
1655161980000|2022-06-13 23:13:00|99161.6|99031.1|99161.4|99034.4|99168.4|99079.6|99120.8|99025.7|49
1655161990000|2022-06-13 23:13:10|99167.6|99034.3|99169|99036.3|99172.2|99081.7|99128.3|99030.7|41
1655162000000|2022-06-13 23:13:20|99128.8|99078.8|99122.6|99072.6|99169.3|99084|99119.5|99026.7|55
1655162010000|2022-06-13 23:13:30|99161.2|99033.4|99168.5|99029.1|99175|99085.4|99126.4|99019.8|51
1655162020000|2022-06-13 23:13:40|99168.4|99028.6|99167.5|99024.9|99169.8|99041.9|99166.5|99024.6|46
1655162030000|2022-06-13 23:13:50|99167.4|99025|99160.4|99035|99170.5|99071.4|99121.2|99024.8|42
1655162040000|2022-06-13 23:14:00|99160.3|99034.7|99168|99036.3|99171.1|99078.6|99122.9|99029.6|21
1655162050000|2022-06-13 23:14:10|99128.6|99078.6|99172.5|99037.5|99175.3|99079|99128.3|99032.8|39
1655162060000|2022-06-13 23:14:20|99172.7|99037.7|99118.8|99068.8|99172.7|99070.5|99117.3|99028.4|49
1655162070000|2022-06-13 23:14:30|99119.3|99069.3|99166.1|99028.8|99169.3|99070.5|99119|99022.5|49
1655162080000|2022-06-13 23:14:40|99165.5|99028.3|99157|99028.1|99166|99071.8|99115.3|99021.4|43
1655162090000|2022-06-13 23:14:50|99156.5|99028|99153.7|99027.2|99159.1|99065|99114.5|99022.6|36
1655162100000|2022-06-13 23:15:00|99152.7|99027.3|99119.7|99069.7|99152.7|99085.8|99118.7|99027.3|42
1655162110000|2022-06-13 23:15:10|99120.7|99070.7|99120.7|99070.7|99149.9|99070.8|99105.6|99016.1|43
1655162120000|2022-06-13 23:15:20|99121.7|99071.7|99116.5|99066.5|99157.7|99072.3|99116.5|99027|41
1655162130000|2022-06-13 23:15:30|99108.9|99058.9|99111.7|99061.7|99112.9|99062.9|99108.8|99058.8|43
1655162140000|2022-06-13 23:15:40|99110.5|99060.5|99108|99058|99112|99062|99107.2|99057.2|38
1655162150000|2022-06-13 23:15:50|99108.1|99058.1|99115.2|99065.2|99116|99066|99108.1|99058.1|32
1655162160000|2022-06-13 23:16:00|99103.6|99053.6|99113.9|99063.9|99150.8|99067.1|99103.6|99024.4|27
1655162170000|2022-06-13 23:16:10|99113.6|99063.6|99113.8|99063.8|99116.1|99066.1|99113.2|99063.2|33
1655162180000|2022-06-13 23:16:20|99107.7|99057.7|99110.5|99060.5|99114.2|99064.2|99107.7|99057.7|40
1655162190000|2022-06-13 23:16:30|99111.7|99061.7|99111.8|99061.8|99113.4|99063.4|99108.9|99058.9|34
1655162200000|2022-06-13 23:16:40|99105.7|99055.7|99101.8|99051.8|99107.4|99057.4|99099.3|99049.3|25
1655162210000|2022-06-13 23:16:50|99100.5|99050.5|99108.3|99058.3|99110.4|99060.4|99093.6|99043.6|42
1655162220000|2022-06-13 23:17:00|99107.3|99057.3|99106.8|99056.8|99109.7|99059.7|99104.8|99054.8|40
1655162230000|2022-06-13 23:17:10|99109|99059|99103.3|99053.3|99150.8|99064.7|99097|99013.8|38
1655162240000|2022-06-13 23:17:20|99101.2|99051.2|99105.2|99055.2|99105.9|99055.9|99101.2|99051.2|31
1655162250000|2022-06-13 23:17:30|99105.4|99055.4|99106.4|99056.4|99107.3|99057.3|99100.4|99050.4|38
1655162260000|2022-06-13 23:17:40|99106.6|99056.6|99110.3|99060.3|99111.2|99061.2|99105.8|99055.8|38
1655162270000|2022-06-13 23:17:50|99110.1|99060.1|99114.3|99064.3|99146.6|99064.8|99097.7|99017.9|51
1655162280000|2022-06-13 23:18:00|99113.5|99063.5|99110.8|99060.8|99114.4|99064.4|99110.2|99060.2|51
1655162290000|2022-06-13 23:18:10|99111.2|99061.2|99102.4|99052.4|99152.3|99064.5|99101.8|99024.5|51
1655162300000|2022-06-13 23:18:20|99104.7|99054.7|99112.1|99062.1|99112.2|99062.2|99104.7|99054.7|39
1655162310000|2022-06-13 23:18:30|99112|99062|99114|99064|99114.5|99064.5|99108.3|99058.3|35
1655162320000|2022-06-13 23:18:40|99114.8|99064.8|99118.9|99068.9|99119.9|99069.9|99114.8|99064.8|33
1655162330000|2022-06-13 23:18:50|99118.2|99068.2|99118.2|99068.2|99119.4|99069.4|99116.9|99066.9|38
1655162340000|2022-06-13 23:19:00|99117.7|99067.7|99119.5|99069.5|99158.8|99070.6|99103.4|99026.9|43
1655162350000|2022-06-13 23:19:10|99119|99069|99119|99069|99120.5|99070.5|99117.6|99067.6|33
1655162360000|2022-06-13 23:19:20|99119.5|99069.5|99112.7|99062.7|99119.5|99069.5|99108.6|99058.6|34
1655162370000|2022-06-13 23:19:30|99112.8|99062.8|99099.6|99049.6|99144.6|99063.6|99092.7|99007|48
1655162380000|2022-06-13 23:19:40|99099.1|99049.1|99105.6|99055.6|99110.6|99060.6|99098.2|99048.2|45
1655162390000|2022-06-13 23:19:50|99103.8|99053.8|99103.1|99053.1|99110.3|99060.3|99098.2|99048.2|43
1655162400000|2022-06-13 23:20:00|99103.2|99053.2|99108.5|99058.5|99113.4|99063.4|99102.4|99052.4|52
1655162410000|2022-06-13 23:20:10|99112.2|99062.2|99112.7|99062.7|99120.4|99070.4|99108.3|99058.3|61
1655162420000|2022-06-13 23:20:20|99112.6|99062.6|99111.8|99061.8|99119.1|99069.1|99111|99061|52
1655162430000|2022-06-13 23:20:30|99109.6|99059.6|99110.5|99060.5|99150.1|99063.8|99109.4|99020.6|35
1655162440000|2022-06-13 23:20:40|99110.2|99060.2|99107|99057|99111.6|99061.6|99107|99057|30
1655162450000|2022-06-13 23:20:50|99107.4|99057.4|99108.5|99058.5|99109.9|99059.9|99107.4|99057.4|38
1655162460000|2022-06-13 23:21:00|99108.4|99058.4|99100.1|99050.1|99109.5|99059.5|99100.1|99050.1|39
1655162470000|2022-06-13 23:21:10|99104.9|99054.9|99101.8|99051.8|99140.6|99060|99096.9|99005.7|48
1655162480000|2022-06-13 23:21:20|99102.2|99052.2|99102.9|99052.9|99141.6|99056|99097.4|99013.6|46
1655162490000|2022-06-13 23:21:30|99102.8|99052.8|99100.3|99050.3|99144.9|99052.8|99100.3|99009|31
1655162500000|2022-06-13 23:21:40|99100.9|99050.9|99100.9|99050.9|99143.2|99053.8|99099.8|99007.4|24
1655162510000|2022-06-13 23:21:50|99139.9|99013.1|99092|99042|99139.9|99047.1|99090.4|99013.1|47
1655162520000|2022-06-13 23:22:00|99092.9|99042.9|99094.5|99044.5|99094.5|99044.5|99090.8|99040.8|33
1655162530000|2022-06-13 23:22:10|99094.8|99044.8|99093.3|99043.3|99132.7|99049|99092.4|99005.7|31
1655162540000|2022-06-13 23:22:20|99095.3|99045.3|99093.7|99043.7|99095.3|99045.3|99092.6|99042.6|32
1655162550000|2022-06-13 23:22:30|99093.6|99043.6|99094.1|99044.1|99094.5|99044.5|99093|99043|22
1655162560000|2022-06-13 23:22:40|99093.6|99043.6|99098|99048|99140.9|99048.7|99093.1|99014.9|32
1655162570000|2022-06-13 23:22:50|99098.1|99048.1|99100.9|99050.9|99109.1|99059.1|99096.8|99046.8|51
1655162580000|2022-06-13 23:23:00|99102|99052|99109.2|99059.2|99149.5|99063.9|99102|99023.5|45
1655162590000|2022-06-13 23:23:10|99108.8|99058.8|99105.4|99055.4|99110.7|99060.7|99101.9|99051.9|26
1655162600000|2022-06-13 23:23:20|99109|99059|99107.2|99057.2|99109.1|99059.1|99103.3|99053.3|32
1655162610000|2022-06-13 23:23:30|99107.7|99057.7|99163|99000.1|99164.5|99059.7|99106.7|98999.5|29
1655162620000|2022-06-13 23:23:40|99161.6|98999.3|99164|99000.8|99167.1|99016.6|99145.4|98998.5|23
1655162630000|2022-06-13 23:23:50|99162|98999.7|99161.8|99000.4|99168.4|99001.4|99159.3|98999.2|16
1655162640000|2022-06-13 23:24:00|99162.2|98999.5|99153.9|99008.9|99167.2|99014.7|99153.3|98995.5|28
1655162650000|2022-06-13 23:24:10|99156.6|99005.5|99152.5|99008.6|99164.2|99011.7|99150.2|98997.9|30
1655162660000|2022-06-13 23:24:20|99152.2|99015.3|99161.1|99007.9|99161.6|99015.3|99152.2|99007.3|34
1655162670000|2022-06-13 23:24:30|99160.8|99007.6|99163|98998.5|99166.4|99007.6|99160|98998.5|27
1655162680000|2022-06-13 23:24:40|99162.9|99019.4|99164.6|98998.9|99165.7|99019.4|99155.8|98997.3|29
1655162690000|2022-06-13 23:24:50|99165.5|98998.8|99162.9|99008.9|99167.2|99017.7|99152.4|98994.8|42
1655162700000|2022-06-13 23:25:00|99162.6|99010.2|99167.6|99004.4|99168.4|99012.6|99162.6|99003.1|45
1655162710000|2022-06-13 23:25:10|99167.8|99004.6|99165.5|99019.1|99170|99019.1|99161.1|99002.8|35
1655162720000|2022-06-13 23:25:20|99176.3|99011.8|99171.2|98998.8|99179.2|99016.8|99171.2|98998.2|43
1655162730000|2022-06-13 23:25:30|99175.5|99000.5|99171.7|99002.9|99176.3|99005.6|99171.4|98998.8|10
1655162740000|2022-06-13 23:25:40|99171.8|99002.5|99173.3|99000.7|99176.9|99006.2|99171.8|99000.7|25
1655162750000|2022-06-13 23:25:50|99175.2|99001.2|99171.6|99004.4|99175.2|99012.6|99170.3|99001.2|18
1655162760000|2022-06-13 23:26:00|99171.4|99003.1|99177.3|98998.4|99178.7|99004.7|99169.6|98998.4|12
1655162770000|2022-06-13 23:26:10|99174.2|98999.9|99178.5|99016.7|99180.7|99019.2|99170|98999.9|27
1655162780000|2022-06-13 23:26:20|99179.9|99017.2|99179.3|99014.3|99182.4|99017.8|99177.4|99012.8|34
1655162790000|2022-06-13 23:26:30|99179.4|99015|99182.7|99014.3|99182.9|99016.2|99179.4|99013.3|15
1655162800000|2022-06-13 23:26:40|99180.1|99012.8|99179|99020.8|99184.5|99023.2|99179|99007|21
1655162810000|2022-06-13 23:26:50|99179.2|99021.9|99174.9|99002.9|99180.7|99021.9|99173.9|98998|35
1655162820000|2022-06-13 23:27:00|99175.4|99000.6|99170.2|99007.3|99178.5|99016.4|99170.2|98998.5|50
1655162830000|2022-06-13 23:27:10|99175.3|99001|99171.9|98998.9|99176.7|99008.3|99170.7|98998.9|28
1655162840000|2022-06-13 23:27:20|99172|99008.9|99172.2|99002.9|99174.1|99008.9|99169.7|99001.6|28
1655162850000|2022-06-13 23:27:30|99172.5|99003|99164.6|99002.9|99172.5|99015|99164.3|99002.8|31
1655162860000|2022-06-13 23:27:40|99167.1|99003.3|99163.2|98994.9|99170.9|99007.1|99163.2|98991|17
1655162870000|2022-06-13 23:27:50|99163|98992.6|99155.7|98984.3|99167.6|99000.7|99151.5|98981.5|24
1655162880000|2022-06-13 23:28:00|99159.1|98985.6|99159|98993.6|99163.4|98999.2|99158.8|98985.6|31
1655162890000|2022-06-13 23:28:10|99162.5|98993.5|99163.4|98995.6|99164.6|99001.3|99160.5|98993.5|31
1655162900000|2022-06-13 23:28:20|99163|98995.8|99162.4|98988.4|99164.3|98995.8|99160.7|98987.3|11
1655162910000|2022-06-13 23:28:30|99160.5|98986.8|99165.2|98989.1|99167.6|99017.9|99160.5|98986.8|12
1655162920000|2022-06-13 23:28:40|99160.8|98987.5|99162.2|98982.6|99167.6|98989.5|99159.1|98981.8|18
1655162930000|2022-06-13 23:28:50|99164.5|98982.8|99160.9|98992.7|99168.1|99003.6|99160.9|98981.8|31
1655162940000|2022-06-13 23:29:00|99161.8|98992.4|99155.9|99004.6|99165.7|99007.9|99153.9|98991.2|49
1655162950000|2022-06-13 23:29:10|99155.1|99004.3|99157.2|98996|99158.3|99005.2|99154.2|98995.4|29
1655162960000|2022-06-13 23:29:20|99157.1|98996.1|99161.5|98993.6|99162.3|99007.8|99149.2|98991.7|44
1655162970000|2022-06-13 23:29:30|99161.7|98992.7|99151.2|98987.7|99161.8|99001.2|99146|98985.8|57
1655162980000|2022-06-13 23:29:40|99147.5|98986.9|99150.4|98997.4|99160.3|99002.9|99145.9|98983.6|40
1655162990000|2022-06-13 23:29:50|99152.2|98996.8|99156.5|98991.9|99159|98997.2|99151.6|98985.9|41
1655163000000|2022-06-13 23:30:00|99156.4|98992.4|99156.5|99004.9|99157|99010.1|99146.2|98991.5|43
1655163010000|2022-06-13 23:30:10|99156.7|99003.8|99162.6|98998.2|99163.8|99004.9|99155.7|98994.9|50
1655163020000|2022-06-13 23:30:20|99162.2|98997.7|99166.8|99001.9|99168.3|99002.5|99160.6|98997|34
1655163030000|2022-06-13 23:30:30|99167|99002.1|99167.8|98998|99167.9|99014.7|99148.8|98997.1|39
1655163040000|2022-06-13 23:30:40|99166.3|98998.2|99168.1|99000.7|99169.8|99001.1|99164.5|98998.1|30
1655163050000|2022-06-13 23:30:50|99166.7|99002.4|99159.6|99013.4|99166.7|99019.2|99151.4|99001.5|47
1655163060000|2022-06-13 23:31:00|99160.8|99014.1|99162.8|99026.4|99170.8|99031.5|99159.5|99011.8|52
1655163070000|2022-06-13 23:31:10|99168|99023.9|99164.4|99019.8|99170.3|99028.9|99162.1|99019.3|47
1655163080000|2022-06-13 23:31:20|99165.4|99019.4|99161.6|99027.4|99166.5|99027.5|99158.3|99018.4|44
1655163090000|2022-06-13 23:31:30|99160.7|99027.6|99169.1|99016.4|99172.5|99027.6|99160.5|99014.4|48
1655163100000|2022-06-13 23:31:40|99171.5|99016.5|99167.8|99016.9|99175.1|99028.1|99155.6|99016.3|33
1655163110000|2022-06-13 23:31:50|99167.6|99017|99156.4|99023.7|99174.1|99031.3|99155.1|99009.3|47
1655163120000|2022-06-13 23:32:00|99161.9|99022.1|99162.3|99027.9|99170|99030.2|99157.7|99016.5|52
1655163130000|2022-06-13 23:32:10|99164.5|99026.2|99160.2|99023.6|99165.7|99026.2|99159.7|99021.2|31
1655163140000|2022-06-13 23:32:20|99164|99023.3|99162.6|99016.5|99166.9|99030.8|99158.6|99015.3|38
1655163150000|2022-06-13 23:32:30|99161.1|99016.4|99158.1|99021.5|99171.2|99029.5|99155.3|99015.9|52
1655163160000|2022-06-13 23:32:40|99157|99023.2|99168.1|99016|99177|99026.6|99155|99014.6|36
1655163170000|2022-06-13 23:32:50|99166.3|99016.5|99158.6|99020.4|99171.7|99023.1|99155.6|99010.7|42
1655163180000|2022-06-13 23:33:00|99163.7|99021.2|99159.6|99024.4|99163.7|99027.3|99156.1|99019.4|35
1655163190000|2022-06-13 23:33:10|99159.8|99024.6|99158.6|99015.5|99159.8|99024.9|99151.7|99014.3|46
1655163200000|2022-06-13 23:33:20|99157.2|99016.6|99168.6|99010.2|99168.6|99058.5|99108.5|99008.9|26
1655163210000|2022-06-13 23:33:30|99163.4|99009.6|99160.4|99020.6|99166|99028.6|99154.1|99009.6|35
1655163220000|2022-06-13 23:33:40|99158.5|99023.2|99163.4|99008.9|99170.4|99062.6|99112.6|99004.6|62
1655163230000|2022-06-13 23:33:50|99168.7|99008.6|99161.6|99013.2|99169.1|99015|99158.7|99008.3|27
1655163240000|2022-06-13 23:34:00|99163.8|99012.6|99167.5|99016.9|99167.5|99016.9|99157.9|99012.2|28
1655163250000|2022-06-13 23:34:10|99168.4|99018.2|99162.1|99018.8|99168.4|99029.8|99155.9|99018.2|34
1655163260000|2022-06-13 23:34:20|99162.6|99019|99164.5|99014.2|99171|99066.1|99116.1|99014.2|45
1655163270000|2022-06-13 23:34:30|99167.8|99014|99174.5|99016.7|99175.2|99028.6|99153.9|99012.9|57
1655163280000|2022-06-13 23:34:40|99174|99018.6|99170|99016.6|99174.3|99065.7|99115.7|99010.2|48
1655163290000|2022-06-13 23:34:50|99164.8|99016.2|99163.3|99017.9|99167.6|99018.5|99160.4|99015.7|23
1655163300000|2022-06-13 23:35:00|99167.2|99016.3|99162|99023|99169.8|99068|99116.3|99016.3|25
1655163310000|2022-06-13 23:35:10|99159.2|99024.3|99166.2|99016.5|99169.2|99024.3|99159.2|99015|43
1655163320000|2022-06-13 23:35:20|99165.9|99016|99161|99016.5|99168.6|99026.3|99154.9|99016|23
1655163330000|2022-06-13 23:35:30|99171.6|99015.4|99172.9|99011.5|99173|99018.2|99161.9|99010.7|21
1655163340000|2022-06-13 23:35:40|99173.9|99010.7|99170.2|99013|99173.9|99014.4|99166.7|99010.7|20
1655163350000|2022-06-13 23:35:50|99167.8|99013.6|99161.4|99026|99168.7|99028.6|99153.8|99013.6|30
1655163360000|2022-06-13 23:36:00|99159.7|99026.2|99163.8|99018.2|99168.9|99026.2|99159.5|99017.5|24
1655163370000|2022-06-13 23:36:10|99160.5|99017.6|99162|99028.5|99176.4|99033.1|99151.9|99013.8|58
1655163380000|2022-06-13 23:36:20|99160|99029.3|99170.5|99021.9|99175.8|99029.3|99160|99021.5|44
1655163390000|2022-06-13 23:36:30|99173.8|99021.7|99174.1|99022.7|99178.4|99022.7|99171.5|99017.1|42
1655163400000|2022-06-13 23:36:40|99173.9|99022.5|99166.8|99034.6|99177.9|99035.4|99163.7|99019.8|51
1655163410000|2022-06-13 23:36:50|99170|99032.2|99173.8|99033.3|99179.3|99037.5|99165.6|99024|46
1655163420000|2022-06-13 23:37:00|99175.6|99031.3|99186.2|99028.1|99186.2|99035.1|99172.1|99026.6|41
1655163430000|2022-06-13 23:37:10|99185.4|99028|99171.3|99040.5|99186.6|99042.6|99169.7|99028|26
1655163440000|2022-06-13 23:37:20|99170.9|99039.9|99168.8|99030.4|99177.8|99082.7|99132|99023|33
1655163450000|2022-06-13 23:37:30|99165.4|99031.8|99166.8|99027.7|99175.7|99038|99161.7|99022.3|50
1655163460000|2022-06-13 23:37:40|99167.8|99028|99164.8|99034.3|99171.4|99035.2|99161.8|99027.7|57
1655163470000|2022-06-13 23:37:50|99164.5|99034.5|99172.2|99035.9|99184.4|99078.9|99128.8|99021.8|56
1655163480000|2022-06-13 23:38:00|99172.5|99036.2|99169.5|99038.1|99174.6|99082.5|99131.2|99036.2|51
1655163490000|2022-06-13 23:38:10|99168.5|99038.8|99170.1|99038.8|99177.4|99039.7|99168.5|99035.6|34
1655163500000|2022-06-13 23:38:20|99172.6|99037.6|99169.2|99036.2|99174.2|99080.6|99126.5|99032.5|44
1655163510000|2022-06-13 23:38:30|99172.2|99033.6|99168.3|99028.1|99174.7|99072.1|99122.1|99024|40
1655163520000|2022-06-13 23:38:40|99170.3|99029.7|99174.2|99019.1|99178.6|99037.9|99163.5|99015.8|55
1655163530000|2022-06-13 23:38:50|99173.3|99018.8|99170.3|99030.5|99175|99038.5|99160.5|99018.8|50
1655163540000|2022-06-13 23:39:00|99170.1|99030.4|99160.5|99030.3|99170.1|99072.9|99118.7|99030|55
1655163550000|2022-06-13 23:39:10|99158.6|99032.4|99159.3|99023.1|99170.9|99069.6|99119|99019.9|38
1655163560000|2022-06-13 23:39:20|99162.4|99022.3|99167.2|99020.5|99168.9|99023.5|99158|99019.6|30
1655163570000|2022-06-13 23:39:30|99163.5|99021.6|99174.4|99014.1|99174.4|99022.4|99161.9|99014.1|24
1655163580000|2022-06-13 23:39:40|99172.1|99015.5|99156.5|99025.5|99172.1|99028.7|99153.7|99014.8|26
1655163590000|2022-06-13 23:39:50|99154.7|99027.3|99163.6|99026.4|99166.3|99028.2|99154.7|99025.5|29
1655163600000|2022-06-13 23:40:00|99163.7|99026.3|99160.2|99029|99168.5|99033.3|99158.6|99021.8|30
1655163610000|2022-06-13 23:40:10|99164.3|99021.1|99171.9|99021|99172.6|99023.7|99157.3|99020.9|10
1655163620000|2022-06-13 23:40:20|99168.1|99022.7|99182.1|99040.8|99183.3|99085.8|99114.2|99020.6|50
1655163630000|2022-06-13 23:40:30|99176.1|99043|99185.6|99049.7|99189.4|99089.3|99139|99035.4|39
1655163640000|2022-06-13 23:40:40|99185.5|99049.5|99183.6|99049.7|99187.5|99091.5|99141.5|99044.6|44
1655163650000|2022-06-13 23:40:50|99181.7|99054.6|99186.9|99056.4|99189.1|99095.3|99144.1|99043.2|38
1655163660000|2022-06-13 23:41:00|99189.1|99054.5|99187.5|99052.3|99189.1|99096.8|99145.9|99051.6|31
1655163670000|2022-06-13 23:41:10|99186|99052.4|99184|99050.6|99188.3|99096.5|99143.1|99048.4|42
1655163680000|2022-06-13 23:41:20|99188.3|99046.9|99186|99048.8|99197.3|99050.2|99181.8|99043.6|30
1655163690000|2022-06-13 23:41:30|99186.3|99049|99186.5|99049.9|99191.1|99049.9|99183.3|99043.7|20
1655163700000|2022-06-13 23:41:40|99187.2|99048.8|99146.1|99096.1|99195.2|99100.2|99144.5|99046.6|39
1655163710000|2022-06-13 23:41:50|99146.3|99096.3|99191.9|99052.7|99198.8|99096.3|99146.3|99049.8|41
1655163720000|2022-06-13 23:42:00|99188.7|99053.7|99188.7|99053.6|99195.2|99053.7|99188.7|99050.5|16
1655163730000|2022-06-13 23:42:10|99191.4|99052.9|99150.8|99100.8|99200.9|99102|99150.8|99052.1|15
1655163740000|2022-06-13 23:42:20|99190.9|99064|99191.7|99054.9|99194.4|99064|99185.2|99054.8|24
1655163750000|2022-06-13 23:42:30|99191.6|99055|99148.6|99098.6|99192.7|99098.6|99148.1|99049.8|25
1655163760000|2022-06-13 23:42:40|99148.4|99098.4|99191.8|99056.5|99198.9|99098.4|99148.4|99052.2|30
1655163770000|2022-06-13 23:42:50|99192.8|99056.3|99188.6|99060.9|99197.7|99100.5|99147.3|99053.4|26
1655163780000|2022-06-13 23:43:00|99190|99059|99191.2|99050.9|99197.1|99059|99185|99048.3|28
1655163790000|2022-06-13 23:43:10|99197.3|99051.1|99193.3|99052|99199|99053|99187.2|99049.3|29
1655163800000|2022-06-13 23:43:20|99190.2|99050.7|99145|99095|99190.2|99095.3|99144.1|99050.7|40
1655163810000|2022-06-13 23:43:30|99144.9|99094.9|99140.8|99090.8|99178.3|99095|99135.3|99046.3|49
1655163820000|2022-06-13 23:43:40|99180.7|99052.8|99191.5|99043.3|99191.5|99052.9|99179.8|99043.3|41
1655163830000|2022-06-13 23:43:50|99191.6|99043.5|99184.6|99047.4|99191.6|99047.4|99182.6|99043.4|48
1655163840000|2022-06-13 23:44:00|99184.4|99047.3|99196.6|99050.5|99196.6|99098|99141.7|99047.1|54
1655163850000|2022-06-13 23:44:10|99197.1|99050.8|99184.2|99055.4|99199.4|99095.2|99144.9|99047.8|40
1655163860000|2022-06-13 23:44:20|99184.4|99055.6|99183.1|99049.4|99188.2|99055.7|99179|99048|33
1655163870000|2022-06-13 23:44:30|99185.7|99049.5|99175.6|99042.3|99194.3|99092.2|99141.2|99027.6|38
1655163880000|2022-06-13 23:44:40|99185.6|99033|99178|99042.9|99191|99085.4|99135.4|99031|60
1655163890000|2022-06-13 23:44:50|99180.9|99040.7|99178.6|99039.3|99180.9|99086.8|99136.8|99033.4|43
1655163900000|2022-06-13 23:45:00|99172.7|99039.2|99182.5|99052.5|99185.2|99093|99140.4|99039.2|55
1655163910000|2022-06-13 23:45:10|99183.9|99051.1|99193.2|99056.4|99194.7|99061.6|99182.3|99050.8|49
1655163920000|2022-06-13 23:45:20|99194.8|99054.3|99191.6|99053.2|99196.1|99057.6|99191.6|99052.5|41
1655163930000|2022-06-13 23:45:30|99192.2|99052.7|99190.8|99043.5|99195.2|99099.8|99149.8|99043.5|36
1655163940000|2022-06-13 23:45:40|99187.7|99051.9|99190.5|99055.6|99195.7|99095.1|99144.1|99047.3|30
1655163950000|2022-06-13 23:45:50|99184.9|99059.7|99150.6|99100.6|99188.6|99100.6|99145.4|99054.7|7
1655163960000|2022-06-13 23:46:00|99150.7|99100.7|99190.9|99052.9|99195.8|99100.7|99148.3|99051.4|44
1655163970000|2022-06-13 23:46:10|99200.5|99052.8|99204.6|99047.2|99205.2|99097.8|99143.5|99047.2|43
1655163980000|2022-06-13 23:46:20|99202.8|99047|99195.3|99050.2|99205.8|99052.2|99187.7|99046.9|38
1655163990000|2022-06-13 23:46:30|99193|99050.5|99189.1|99054.1|99194.9|99096|99143.8|99050.5|36
1655164000000|2022-06-13 23:46:40|99186.8|99056.3|99144.5|99094.5|99193.2|99094.5|99144.5|99049.6|29
1655164010000|2022-06-13 23:46:50|99141.6|99091.6|99175|99039.1|99192|99091.6|99132.9|99031|47
1655164020000|2022-06-13 23:47:00|99174.9|99038.8|99173.9|99043.9|99175.8|99047|99167.4|99036.1|39
1655164030000|2022-06-13 23:47:10|99172.9|99045.8|99178.8|99040.9|99181.3|99045.8|99172.9|99040.6|15
1655164040000|2022-06-13 23:47:20|99182.5|99042.5|99172.3|99045|99182.5|99084.9|99134.2|99041.4|14
1655164050000|2022-06-13 23:47:30|99188|99037.4|99131.3|99081.3|99188|99081.3|99130.9|99035|35
1655164060000|2022-06-13 23:47:40|99131.2|99081.2|99175.3|99041.4|99183.7|99081.2|99130.6|99024.2|42
1655164070000|2022-06-13 23:47:50|99178.2|99040.3|99172.7|99047.7|99179.8|99047.7|99170.8|99033.2|17
1655164080000|2022-06-13 23:48:00|99134.5|99084.5|99171.8|99044.9|99180.5|99088.9|99133.5|99041.1|35
1655164090000|2022-06-13 23:48:10|99172.9|99044.7|99174.9|99045.8|99176|99086.9|99133.9|99042.5|34
1655164100000|2022-06-13 23:48:20|99173.8|99045.3|99186.7|99037|99186.7|99085.6|99134.7|99036.7|11
1655164110000|2022-06-13 23:48:30|99188.2|99036.4|99177.2|99042.1|99188.2|99089.1|99132.5|99036.4|35
1655164120000|2022-06-13 23:48:40|99179.5|99041.8|99186.4|99033.9|99186.9|99041.8|99174.4|99032.1|31
1655164130000|2022-06-13 23:48:50|99180.5|99035.9|99134.5|99084.5|99182.1|99084.5|99134.3|99033.8|25
1655164140000|2022-06-13 23:49:00|99174.2|99043.9|99173.7|99043.9|99177.4|99043.9|99171.7|99039.1|18
1655164150000|2022-06-13 23:49:10|99178|99039.8|99118.7|99068.7|99179.8|99079.8|99118.7|99027.3|31
1655164160000|2022-06-13 23:49:20|99158.6|99030.9|99154.7|99022.1|99166.1|99071.6|99116.1|99022.1|42
1655164170000|2022-06-13 23:49:30|99153.4|99024|99152.4|99017.9|99157.8|99024|99151.7|99017.4|40
1655164180000|2022-06-13 23:49:40|99153|99017.7|99142|99008.6|99155.4|99062.9|99102.7|99007|33
1655164190000|2022-06-13 23:49:50|99141.6|99010.2|99149|99004.6|99151.4|99013.1|99138|99004.6|36
1655164200000|2022-06-13 23:50:00|99147.2|99005.4|99141|99010.6|99152.7|99051.5|99101.5|99003.3|52
1655164210000|2022-06-13 23:50:10|99141.1|99011.8|99149.8|99005.5|99150|99050.2|99100.2|99005.5|28
1655164220000|2022-06-13 23:50:20|99148|99006.9|99149.9|99004|99151.5|99006.9|99144.4|99001.7|37
1655164230000|2022-06-13 23:50:30|99149.8|99003.9|99152|99017.9|99154.2|99059.3|99095.9|98997.6|54
1655164240000|2022-06-13 23:50:40|99153.8|99018.2|99145.3|99006.8|99158.1|99057.7|99105.7|99005.2|58
1655164250000|2022-06-13 23:50:50|99144.6|99007.2|99150.9|99018.9|99153.2|99064.4|99109.5|99006|45
1655164260000|2022-06-13 23:51:00|99151.7|99019|99138.3|99013.1|99151.7|99059.3|99102.2|99013.1|45
1655164270000|2022-06-13 23:51:10|99138.8|99013.3|99132.3|99003.7|99150|99068.2|99096.4|98992.5|51
1655164280000|2022-06-13 23:51:20|99134.7|99001.6|99094.1|99044.1|99147.9|99065.5|99090.7|98998.9|46
1655164290000|2022-06-13 23:51:30|99094|99044|99132.7|99005.9|99145.2|99065.2|99094|98992.2|65
1655164300000|2022-06-13 23:51:40|99132.1|99003.6|99117.3|99067.3|99146.1|99068.9|99101.7|98993.4|49
1655164310000|2022-06-13 23:51:50|99118.9|99068.9|99118.5|99068.5|99154.5|99070.1|99113.9|99025.9|54
1655164320000|2022-06-13 23:52:00|99118.7|99068.7|99115.1|99065.1|99142.4|99073.4|99103.7|99010.5|50
1655164330000|2022-06-13 23:52:10|99115.3|99065.3|99115.5|99065.5|99125|99075|99114.4|99064.4|52
1655164340000|2022-06-13 23:52:20|99117.9|99067.9|99120.5|99070.5|99125.9|99075.9|99113.2|99063.2|70
1655164350000|2022-06-13 23:52:30|99121.9|99071.9|99119.7|99069.7|99122.9|99072.9|99111.8|99061.8|70
1655164360000|2022-06-13 23:52:40|99116.7|99066.7|99094.9|99044.9|99133|99068.8|99093|99005.3|60
1655164370000|2022-06-13 23:52:50|99095|99045|99133.9|98996.3|99134.2|99065.8|99087|98996.3|51
1655164380000|2022-06-13 23:53:00|99133.2|98996.8|99109.5|99059.5|99137.3|99060.4|99085.1|98987.5|57
1655164390000|2022-06-13 23:53:10|99109.6|99059.6|99112|99062|99149.5|99066.1|99105.5|99017.2|41
1655164400000|2022-06-13 23:53:20|99112.7|99062.7|99112.3|99062.3|99150.8|99063.4|99108.4|99023.7|35
1655164410000|2022-06-13 23:53:30|99112.4|99062.4|99119.5|99069.5|99124|99074|99112.3|99062.3|26
1655164420000|2022-06-13 23:53:40|99118.9|99068.9|99117.1|99067.1|99125.8|99075.8|99115.7|99065.7|30
1655164430000|2022-06-13 23:53:50|99116.8|99066.8|99117.4|99067.4|99134.8|99084.8|99111.1|99061.1|42
1655164440000|2022-06-13 23:54:00|99120|99070|99118.1|99068.1|99129.6|99079.6|99112.9|99062.9|33
1655164450000|2022-06-13 23:54:10|99153.5|99024.5|99119.9|99069.9|99153.5|99081.1|99112.8|99024.5|49
1655164460000|2022-06-13 23:54:20|99120.9|99070.9|99131.3|98990.1|99136.7|99074.3|99089.2|98988|45
1655164470000|2022-06-13 23:54:30|99133.2|98987.7|99107.7|99057.7|99139.4|99061.2|99096.3|98985.5|63
1655164480000|2022-06-13 23:54:40|99109|99059|99106.2|99056.2|99112.4|99062.4|99102.2|99052.2|61
1655164490000|2022-06-13 23:54:50|99108.1|99058.1|99112.1|99062.1|99116|99066|99107.6|99057.6|61
1655164500000|2022-06-13 23:55:00|99111|99061|99107.4|99057.4|99114.5|99064.5|99103.2|99053.2|67
1655164510000|2022-06-13 23:55:10|99105.7|99055.7|99105.4|99055.4|99110.4|99060.4|99102.7|99052.7|40
1655164520000|2022-06-13 23:55:20|99105.7|99055.7|99109|99059|99109|99059|99105.7|99055.7|23
1655164530000|2022-06-13 23:55:30|99110.2|99060.2|99118.6|99068.6|99127.9|99077.9|99104.6|99054.6|37
1655164540000|2022-06-13 23:55:40|99114.3|99064.3|99112.5|99062.5|99117.4|99067.4|99112|99062|16
1655164550000|2022-06-13 23:55:50|99113.1|99063.1|99118.3|99068.3|99121.2|99071.2|99113.1|99063.1|16
1655164560000|2022-06-13 23:56:00|99117.9|99067.9|99117.5|99067.5|99119.3|99069.3|99114.9|99064.9|34
1655164570000|2022-06-13 23:56:10|99116|99066|99113.1|99063.1|99123.8|99073.8|99103|99053|59
1655164580000|2022-06-13 23:56:20|99110.9|99060.9|99119.7|99069.7|99120.9|99070.9|99110.9|99060.9|23
1655164590000|2022-06-13 23:56:30|99120|99070|99114|99064|99121.1|99071.1|99113|99063|24
1655164600000|2022-06-13 23:56:40|99113.9|99063.9|99114.9|99064.9|99153.7|99065.8|99111.6|99025|36
1655164610000|2022-06-13 23:56:50|99113.9|99063.9|99112.2|99062.2|99114.4|99064.4|99108.8|99058.8|29
1655164620000|2022-06-13 23:57:00|99113.1|99063.1|99114.6|99064.6|99118.4|99068.4|99109.8|99059.8|32
1655164630000|2022-06-13 23:57:10|99114|99064|99107.9|99057.9|99142.6|99069.4|99105.2|99015.8|28
1655164640000|2022-06-13 23:57:20|99108|99058|99126.7|99076.7|99126.9|99076.9|99108|99058|49
1655164650000|2022-06-13 23:57:30|99114.6|99064.6|99148.2|99020.8|99166.6|99079.2|99083.9|99001|70
1655164660000|2022-06-13 23:57:40|99109|99059|99118.1|99068.1|99156.8|99069.9|99109|99018.6|58
1655164670000|2022-06-13 23:57:50|99118.3|99068.3|99112.3|99062.3|99118.3|99068.3|99092.3|99042.3|53
1655164680000|2022-06-13 23:58:00|99112.6|99062.6|99119.3|99069.3|99120.6|99070.6|99112.6|99062.6|41
1655164690000|2022-06-13 23:58:10|99118.9|99068.9|99117.5|99067.5|99125.8|99075.8|99117.5|99067.5|34
1655164700000|2022-06-13 23:58:20|99121.5|99071.5|99123.5|99073.5|99123.5|99073.5|99116.9|99066.9|35
1655164710000|2022-06-13 23:58:30|99123.6|99073.6|99111.8|99061.8|99124.8|99074.8|99096.8|99046.8|42
1655164720000|2022-06-13 23:58:40|99111.4|99061.4|99122.2|99072.2|99123|99073|99107.5|99057.5|36
1655164730000|2022-06-13 23:58:50|99121.7|99071.7|99134.1|99084.1|99134.9|99084.9|99099.9|99049.9|57
1655164740000|2022-06-13 23:59:00|99132.3|99082.3|99115.9|99065.9|99167.1|99087|99099.3|99020.1|41
1655164750000|2022-06-13 23:59:10|99116.6|99066.6|99122.2|99072.2|99122.2|99072.2|99105.4|99055.4|50
1655164760000|2022-06-13 23:59:20|99122.3|99072.3|99118.4|99068.4|99133.9|99083.9|99104.1|99054.1|43
1655164770000|2022-06-13 23:59:30|99117.3|99067.3|99123.3|99073.3|99123.3|99073.3|99117.3|99067.3|35
1655164780000|2022-06-13 23:59:40|99122.5|99072.5|99119.8|99069.8|99123.2|99073.2|99113.5|99063.5|40
1655164790000|2022-06-13 23:59:50|99118.7|99068.7|99120.1|99070.1|99161.3|99070.6|99109.7|99024.5|48
1655164800000|2022-06-14 00:00:00|99131.3|99081.3|99200.7|99028.3|99206.4|99108.1|99108.9|99021.8|79
1655164810000|2022-06-14 00:00:10|99128.1|99078.1|99138|99088|99189.9|99101.5|99125.8|99013.6|74
1655164820000|2022-06-14 00:00:20|99178.7|99051.5|99182.1|99051.1|99202.2|99092.8|99122.8|99032.8|70
1655164830000|2022-06-14 00:00:30|99184.3|99053.4|99169|99036.1|99201.1|99103.1|99136.7|99017.9|74
1655164840000|2022-06-14 00:00:40|99174.8|99048.5|99175.9|99029.4|99187.1|99091.3|99139.9|99023.9|76
1655164850000|2022-06-14 00:00:50|99163.5|99019.5|99176.4|99037.9|99190.3|99100.9|99147.5|99019.5|68
1655164860000|2022-06-14 00:01:00|99179.8|99043.9|99238.2|99097.5|99238.9|99122.9|99139.1|99031.9|78
1655164870000|2022-06-14 00:01:10|99250.8|99081.9|99267.9|99089.8|99279.3|99171.4|99194.4|99064.7|77
1655164880000|2022-06-14 00:01:20|99265.5|99097.1|99281.2|99137|99328.4|99204.2|99213.6|99090.9|79
1655164890000|2022-06-14 00:01:30|99305.9|99148.9|99300.7|99150.6|99333.9|99200.6|99233.7|99127.9|80
1655164900000|2022-06-14 00:01:40|99321.1|99154|99319.7|99151.4|99332|99174.8|99302.8|99138.4|80
1655164910000|2022-06-14 00:01:50|99325.6|99155.2|99316.2|99161.3|99337.8|99202.5|99252.5|99131.5|80
1655164920000|2022-06-14 00:02:00|99306.1|99162.1|99313.3|99147.7|99331.3|99194.5|99244.5|99133.8|80
1655164930000|2022-06-14 00:02:10|99307.9|99161.4|99335.6|99173.2|99348.3|99249.6|99263|99124.9|80
1655164940000|2022-06-14 00:02:20|99333.3|99174.7|99327.5|99167.2|99351.8|99234.7|99269.4|99138.6|80
1655164950000|2022-06-14 00:02:30|99322.1|99167.4|99303.4|99157.7|99332.9|99220.4|99255.1|99150.3|79
1655164960000|2022-06-14 00:02:40|99304.1|99161.7|99262.6|99212.6|99342.5|99235.9|99250.8|99143.9|75
1655164970000|2022-06-14 00:02:50|99266.6|99216.6|99257.7|99207.7|99321.7|99224.7|99253.1|99142|79
1655164980000|2022-06-14 00:03:00|99270.4|99220.4|99306.1|99123.9|99333.8|99224.8|99247.3|99123.9|79
1655164990000|2022-06-14 00:03:10|99305.3|99129.5|99323.3|99159.7|99339.6|99207.4|99237|99114.6|80
1655165000000|2022-06-14 00:03:20|99317.5|99155.2|99295.8|99161.8|99318.5|99202|99243.5|99108|80
1655165010000|2022-06-14 00:03:30|99294.6|99155.8|99327|99141.2|99340.4|99204.9|99239|99115|80
1655165020000|2022-06-14 00:03:40|99310.3|99142|99312.7|99169.4|99338.7|99203.7|99234.3|99106.8|80
1655165030000|2022-06-14 00:03:50|99310.8|99148.6|99256.9|99206.9|99351.8|99228.5|99243.9|99134.7|80
1655165040000|2022-06-14 00:04:00|99320.3|99160.6|99344.8|99180.6|99368.7|99230|99267.6|99139.7|80
1655165050000|2022-06-14 00:04:10|99337.6|99192.8|99258.8|99208.8|99356.1|99215.5|99258.8|99125.7|80
1655165060000|2022-06-14 00:04:20|99313.7|99139.3|99308.3|99132.3|99320.1|99220|99249|99126.2|80
1655165070000|2022-06-14 00:04:30|99311.5|99149.5|99305.3|99151.2|99318|99210.9|99245.5|99127.3|80
1655165080000|2022-06-14 00:04:40|99294.2|99156.5|99290.1|99133.6|99325.1|99218|99243.4|99126.1|80
1655165090000|2022-06-14 00:04:50|99308.4|99132.9|99315|99135.4|99317.9|99206.4|99256.4|99108.1|80
1655165100000|2022-06-14 00:05:00|99324.3|99142.1|99279.3|99135.7|99341.2|99164.1|99267.6|99118.5|80
1655165110000|2022-06-14 00:05:10|99305.5|99132.2|99292.4|99133|99344.4|99158.1|99277.3|99109.9|80
1655165120000|2022-06-14 00:05:20|99291.9|99138.9|99283.4|99125.6|99305.2|99165.6|99272|99115.3|80
1655165130000|2022-06-14 00:05:30|99282.3|99128.2|99293.4|99136.2|99325.5|99165.6|99265.6|99121.9|68
1655165140000|2022-06-14 00:05:40|99292.1|99141.1|99288.2|99133.1|99318.2|99161.1|99283.3|99111.6|80
1655165150000|2022-06-14 00:05:50|99283.2|99131.7|99292.4|99138.4|99306.5|99153.4|99283.2|99113.5|80
1655165160000|2022-06-14 00:06:00|99291.5|99131.4|99302|99152.1|99316.5|99158|99286.1|99112|78
1655165170000|2022-06-14 00:06:10|99305.2|99153.1|99310.4|99123.8|99320.8|99160.8|99294.5|99123.8|45
1655165180000|2022-06-14 00:06:20|99308.5|99146.6|99302.7|99135.6|99317.5|99163.3|99289.7|99115.4|79
1655165190000|2022-06-14 00:06:30|99293.7|99144.4|99308.6|99130.9|99326.4|99176|99293.7|99122.8|80
1655165200000|2022-06-14 00:06:40|99307.9|99138.8|99301.8|99134|99318.4|99169.9|99293.6|99123.2|80
1655165210000|2022-06-14 00:06:50|99304.7|99131.4|99308.2|99139.8|99315|99163.1|99287.8|99121.9|78
1655165220000|2022-06-14 00:07:00|99299.8|99139.1|99311.4|99146.8|99325.2|99170.2|99290.3|99122.6|80
1655165230000|2022-06-14 00:07:10|99298.7|99167.9|99306.1|99130.2|99315.1|99167.9|99290.6|99117.3|80
1655165240000|2022-06-14 00:07:20|99298.1|99170.7|99304.9|99133.4|99318|99208.2|99257.3|99119.7|78
1655165250000|2022-06-14 00:07:30|99299.4|99153.5|99306.6|99148.2|99327.2|99217|99267|99116|80
1655165260000|2022-06-14 00:07:40|99298.4|99139.1|99293.1|99140.4|99346.7|99165.1|99283.2|99112.8|80
1655165270000|2022-06-14 00:07:50|99297.7|99145.5|99292.7|99137.2|99319.7|99190.8|99239|99102.2|78
1655165280000|2022-06-14 00:08:00|99290.3|99148.5|99293.8|99141.8|99316.2|99203.8|99242.5|99116.2|80
1655165290000|2022-06-14 00:08:10|99297.6|99139.7|99301.4|99150.5|99304.8|99200.1|99241.2|99126.5|78
1655165300000|2022-06-14 00:08:20|99290|99140.7|99228.9|99178.9|99296.8|99195.1|99227.6|99098|78
1655165310000|2022-06-14 00:08:30|99224.7|99174.7|99272.8|99111.5|99281|99174.7|99210.2|99090.2|81
1655165320000|2022-06-14 00:08:40|99219.7|99169.7|99211.2|99161.2|99277.8|99173.7|99204.1|99093.3|80
1655165330000|2022-06-14 00:08:50|99266.5|99109|99236|99109|99267.7|99155.2|99194.7|99078.3|72
1655165340000|2022-06-14 00:09:00|99200.2|99150.2|99202.5|99152.5|99264.9|99154.3|99198.4|99082|63
1655165350000|2022-06-14 00:09:10|99205.2|99155.2|99254.5|99107|99264.5|99158|99197.4|99077|72
1655165360000|2022-06-14 00:09:20|99256|99106.8|99261.3|99104.8|99267.2|99159.5|99200.9|99078.9|73
1655165370000|2022-06-14 00:09:30|99248.9|99105.7|99254.9|99100.1|99265.6|99156.2|99200.4|99080.9|71
1655165380000|2022-06-14 00:09:40|99251.9|99100.5|99195.2|99145.2|99254.8|99151.4|99194.1|99099.2|51
1655165390000|2022-06-14 00:09:50|99196.5|99146.5|99172.7|99122.7|99252.1|99146.8|99171.5|99045.8|72
1655165400000|2022-06-14 00:10:00|99159.2|99109.2|99165.6|99115.6|99221.6|99124.1|99151.7|99067.8|64
1655165410000|2022-06-14 00:10:10|99167.7|99117.7|99207.4|99082.4|99210.9|99123.1|99153.3|99078.9|51
1655165420000|2022-06-14 00:10:20|99168.9|99118.9|99166.9|99116.9|99210.2|99120.8|99151.6|99080.9|57
1655165430000|2022-06-14 00:10:30|99166.1|99116.1|99166.1|99116.1|99167.3|99117.3|99146.8|99096.8|54
1655165440000|2022-06-14 00:10:40|99165.7|99115.7|99164|99114|99168.6|99118.6|99147.9|99097.9|61
1655165450000|2022-06-14 00:10:50|99151.9|99101.9|99161.2|99111.2|99164.5|99114.5|99144.2|99094.2|59
1655165460000|2022-06-14 00:11:00|99161.4|99111.4|99130.6|99080.6|99171.2|99121.2|99125.6|99075.6|75
1655165470000|2022-06-14 00:11:10|99126.5|99076.5|99129.4|99079.4|99186.3|99082.5|99120.4|99039.5|57
1655165480000|2022-06-14 00:11:20|99128.4|99078.4|99129.4|99079.4|99182.4|99082.5|99117.8|99021.5|56
1655165490000|2022-06-14 00:11:30|99126.3|99076.3|99124.3|99074.3|99186.1|99079.7|99120.1|99021.6|47
1655165500000|2022-06-14 00:11:40|99123.8|99073.8|99169.3|99032.5|99179.8|99083.3|99105.6|99016.5|56
1655165510000|2022-06-14 00:11:50|99119.5|99069.5|99118.8|99068.8|99173.2|99071.3|99101.2|99025.6|62
1655165520000|2022-06-14 00:12:00|99118.3|99068.3|99165.2|99036.9|99168.8|99076.1|99103.3|99029|68
1655165530000|2022-06-14 00:12:10|99167.9|99037.3|99124.7|99074.7|99171.3|99075.3|99113.2|99030.9|47
1655165540000|2022-06-14 00:12:20|99124.4|99074.4|99120.3|99070.3|99167.9|99074.4|99105.2|99032.1|43
1655165550000|2022-06-14 00:12:30|99120.2|99070.2|99119.4|99069.4|99165.6|99072.7|99105.8|99032.5|48
1655165560000|2022-06-14 00:12:40|99163.1|99028.4|99166.2|99040.6|99168|99078.4|99117.7|99028.4|52
1655165570000|2022-06-14 00:12:50|99168.3|99039.1|99163.7|99030.8|99173.2|99074.4|99110.6|99030.6|49
1655165580000|2022-06-14 00:13:00|99165.1|99030.3|99117.7|99067.7|99166.1|99068.6|99104.4|99027.5|50
1655165590000|2022-06-14 00:13:10|99116.5|99066.5|99168.2|99036.9|99173.6|99080.2|99109|99011.9|66
1655165600000|2022-06-14 00:13:20|99168.4|99036.8|99120.8|99070.8|99170.3|99075.5|99110.4|99022.1|57
1655165610000|2022-06-14 00:13:30|99119.2|99069.2|99121.1|99071.1|99162.3|99071.6|99117.2|99032.4|36
1655165620000|2022-06-14 00:13:40|99121|99071|99127.8|99077.8|99176.2|99083|99117.9|99037.8|51
1655165630000|2022-06-14 00:13:50|99126.6|99076.6|99168|99041.4|99168.9|99080.7|99121.9|99037.7|50
1655165640000|2022-06-14 00:14:00|99168.3|99041.8|99112|99062|99170|99078.1|99110.7|99024.7|55
1655165650000|2022-06-14 00:14:10|99111.2|99061.2|99112.6|99062.6|99115.2|99065.2|99107.4|99057.4|65
1655165660000|2022-06-14 00:14:20|99112|99062|99116.4|99066.4|99119.6|99069.6|99110.4|99060.4|51
1655165670000|2022-06-14 00:14:30|99116.7|99066.7|99114.5|99064.5|99155.8|99077.2|99103.5|99017.1|55
1655165680000|2022-06-14 00:14:40|99123.5|99073.5|99106.8|99056.8|99158.2|99074.3|99105.3|99030.2|56
1655165690000|2022-06-14 00:14:50|99105.7|99055.7|99121.2|99071.2|99155.5|99075.6|99104.3|99020.8|68
1655165700000|2022-06-14 00:15:00|99121.6|99071.6|99110.3|99060.3|99125.5|99075.5|99099|99049|69
1655165710000|2022-06-14 00:15:10|99110.7|99060.7|99118.7|99068.7|99170|99078.1|99101.6|99016.5|62
1655165720000|2022-06-14 00:15:20|99116.1|99066.1|99139.7|99089.7|99175.3|99091.9|99116.1|99049.1|58
1655165730000|2022-06-14 00:15:30|99139|99089|99142.8|99092.8|99142.9|99092.9|99135|99085|34
1655165740000|2022-06-14 00:15:40|99142.6|99092.6|99148.2|99098.2|99151.2|99101.2|99141.9|99091.9|49
1655165750000|2022-06-14 00:15:50|99146.6|99096.6|99141.5|99091.5|99147.1|99097.1|99140.8|99090.8|38
1655165760000|2022-06-14 00:16:00|99143.2|99093.2|99184.9|99059.6|99192.3|99101.9|99135.6|99053|55
1655165770000|2022-06-14 00:16:10|99184.7|99058.9|99179|99052.2|99187.7|99088.6|99133|99052.2|44
1655165780000|2022-06-14 00:16:20|99178.8|99052|99142.6|99092.6|99183.8|99093|99123.8|99036.1|67
1655165790000|2022-06-14 00:16:30|99181|99054.8|99188.5|99061.4|99189.1|99100.5|99134.3|99044.5|68
1655165800000|2022-06-14 00:16:40|99148.7|99098.7|99192.7|99066.3|99201|99105.3|99136.4|99052.5|50
1655165810000|2022-06-14 00:16:50|99199.8|99056.8|99201.1|99065|99206.5|99069.1|99193.6|99056.8|39
1655165820000|2022-06-14 00:17:00|99201.7|99065.6|99169|99119|99213.5|99121.7|99157.2|99065.6|62
1655165830000|2022-06-14 00:17:10|99168.9|99118.9|99166.5|99116.5|99211.8|99122.8|99166.1|99079.9|53
1655165840000|2022-06-14 00:17:20|99166|99116|99164.5|99114.5|99166.9|99116.9|99162|99112|36
1655165850000|2022-06-14 00:17:30|99161.1|99111.1|99156.4|99106.4|99161.7|99111.7|99156|99106|31
1655165860000|2022-06-14 00:17:40|99156.7|99106.7|99147.3|99097.3|99156.9|99106.9|99143.7|99093.7|31
1655165870000|2022-06-14 00:17:50|99147.2|99097.2|99153.1|99103.1|99154.6|99104.6|99142.9|99092.9|28
1655165880000|2022-06-14 00:18:00|99153.7|99103.7|99159.5|99109.5|99197.3|99109.9|99150.6|99061.4|37
1655165890000|2022-06-14 00:18:10|99159.8|99109.8|99163.2|99113.2|99163.5|99113.5|99158.2|99108.2|32
1655165900000|2022-06-14 00:18:20|99162.5|99112.5|99177.9|99127.9|99206.6|99130|99162.2|99070|35
1655165910000|2022-06-14 00:18:30|99177.4|99127.4|99188.8|99138.8|99223.1|99140.1|99177.4|99087.8|42
1655165920000|2022-06-14 00:18:40|99189.4|99139.4|99194.9|99144.9|99247.4|99151.3|99188.3|99097.4|33
1655165930000|2022-06-14 00:18:50|99195.2|99145.2|99194.7|99144.7|99248.5|99157|99194.7|99114.9|36
1655165940000|2022-06-14 00:19:00|99195.9|99145.9|99211.2|99161.2|99250.3|99161.7|99195|99108.9|39
1655165950000|2022-06-14 00:19:10|99211.4|99161.4|99250.3|99108.3|99256.1|99162|99190.1|99102.5|61
1655165960000|2022-06-14 00:19:20|99245.2|99107.4|99234.9|99097|99261|99144.9|99189.2|99088.3|42
1655165970000|2022-06-14 00:19:30|99235.2|99097.6|99247.9|99105.9|99247.9|99150.2|99188|99095.7|46
1655165980000|2022-06-14 00:19:40|99235.1|99110|99179.3|99129.3|99240.1|99143.8|99177|99084.3|49
1655165990000|2022-06-14 00:19:50|99177.9|99127.9|99174|99124|99221.6|99127.9|99172.6|99088.5|28
1655166000000|2022-06-14 00:20:00|99172.8|99122.8|99165.6|99115.6|99220|99124.1|99165.4|99071.5|42
1655166010000|2022-06-14 00:20:10|99203|99077.2|99205.3|99072.7|99207.4|99115|99161.3|99064.1|30
1655166020000|2022-06-14 00:20:20|99205.9|99075.4|99161|99111|99205.9|99115.2|99159.6|99071.2|30
1655166030000|2022-06-14 00:20:30|99161.5|99111.5|99148.8|99098.8|99202.4|99113.8|99147.5|99059.3|40
1655166040000|2022-06-14 00:20:40|99149.2|99099.2|99182.8|99049.7|99195.9|99099.6|99141.9|99045.5|30
1655166050000|2022-06-14 00:20:50|99179.2|99051.9|99143.9|99093.9|99186.8|99093.9|99136.8|99036.7|36
1655166060000|2022-06-14 00:21:00|99183.4|99055.2|99119.7|99069.7|99183.4|99095.7|99119.7|99028.3|47
1655166070000|2022-06-14 00:21:10|99122.5|99072.5|99154|99026|99166.7|99078.1|99096.2|99008.5|63
1655166080000|2022-06-14 00:21:20|99160|99023.7|99133.8|99004.3|99160|99062.2|99091.6|99002.7|64
1655166090000|2022-06-14 00:21:30|99138.6|99002.7|99092.2|99042.2|99149.6|99046.9|99090.5|99002.5|54
1655166100000|2022-06-14 00:21:40|99092|99042|99093.7|99043.7|99145.5|99043.7|99088.7|99003.1|42
1655166110000|2022-06-14 00:21:50|99093.4|99043.4|99135.4|98997|99142.4|99043.8|99071.5|98992.6|55
1655166120000|2022-06-14 00:22:00|99134.7|99000.3|99116.2|98989.8|99147.2|99042.1|99081.4|98980.3|69
1655166130000|2022-06-14 00:22:10|99115.1|98993.4|99128.3|98996.2|99134.7|99040.1|99083|98991.4|52
1655166140000|2022-06-14 00:22:20|99128.9|98995.1|99128.8|99001.5|99133.5|99038.8|99073.9|98989.9|52
1655166150000|2022-06-14 00:22:30|99127.1|99000.1|99090.1|99040.1|99139.6|99041.7|99071.2|98988.3|62
1655166160000|2022-06-14 00:22:40|99090.5|99040.5|99082.7|99032.7|99139.5|99040.5|99077.8|98987.6|64
1655166170000|2022-06-14 00:22:50|99123.5|98988.9|99126.6|98997.5|99131.3|99038|99067.9|98981.8|65
1655166180000|2022-06-14 00:23:00|99126.4|98997.7|99125.1|98997.2|99148.6|99039.2|99075.6|98988.9|61
1655166190000|2022-06-14 00:23:10|99128.1|98995.3|99086.7|99036.7|99130.6|99039.8|99075.6|98989.9|56
1655166200000|2022-06-14 00:23:20|99088|99038|99085.7|99035.7|99124.6|99042.5|99075|98981.3|54
1655166210000|2022-06-14 00:23:30|99087.4|99037.4|99130.8|99001|99144.3|99042.8|99083.4|98988.2|69
1655166220000|2022-06-14 00:23:40|99129.7|99001.2|99130.8|99003.8|99136.2|99042.8|99082.7|98999.1|53
1655166230000|2022-06-14 00:23:50|99130.6|99004.4|99144.7|99008.8|99144.7|99049.4|99087.7|99004.4|58
1655166240000|2022-06-14 00:24:00|99145.4|99009.6|99155.3|99028.1|99166.6|99068.7|99102.8|99008.2|62
1655166250000|2022-06-14 00:24:10|99159.8|99026.3|99096.3|99046.3|99163.5|99061.7|99095.2|99011|52
1655166260000|2022-06-14 00:24:20|99097|99047|99141.9|99007.7|99154.4|99051.7|99085.6|98997.6|53
1655166270000|2022-06-14 00:24:30|99138.8|99006.4|99134.5|99005|99142|99044.9|99078.1|99000.9|53
1655166280000|2022-06-14 00:24:40|99133|99005.9|99125|98995.3|99140.3|99034.2|99080.2|98992|35
1655166290000|2022-06-14 00:24:50|99126.4|98994.8|99055.8|99005.8|99129.9|99028.3|99055.8|98971.4|48
1655166300000|2022-06-14 00:25:00|99102.2|98972.2|99103.2|98971.2|99112.9|99012.4|99054.2|98966.8|58
1655166310000|2022-06-14 00:25:10|99103.5|98970.5|99111.9|98981.1|99125.2|99022.1|99070.3|98969.1|64
1655166320000|2022-06-14 00:25:20|99107.7|98980.6|99118.9|98980.5|99119.8|99024.9|99074.3|98978.1|38
1655166330000|2022-06-14 00:25:30|99119.6|98979.4|99071.7|99021.7|99121.6|99026.8|99065.1|98979.4|35
1655166340000|2022-06-14 00:25:40|99071.4|99021.4|99074.5|99024.5|99112.2|99024.5|99065.6|98976.1|29
1655166350000|2022-06-14 00:25:50|99074.6|99024.6|99073|99023|99113.3|99025.8|99065.7|98986.2|38
1655166360000|2022-06-14 00:26:00|99074.4|99024.4|99120.8|98976.8|99127.5|99027.1|99069|98974.4|60
1655166370000|2022-06-14 00:26:10|99115.3|98977.8|99106.6|98974.3|99120.3|99024|99053.2|98970.3|60
1655166380000|2022-06-14 00:26:20|99107.8|98974.8|99064.2|99014.2|99110.3|99015|99063.9|98971.4|32
1655166390000|2022-06-14 00:26:30|99102.3|98976|99048.6|98998.6|99102.3|99007|99044.4|98960.9|53
1655166400000|2022-06-14 00:26:40|99047.6|98997.6|99098.3|98958.3|99098.3|98999.5|99043.3|98952.4|61
1655166410000|2022-06-14 00:26:50|99095.8|98956.7|99026.9|98976.9|99096.5|98994.3|99025.3|98944.8|49
1655166420000|2022-06-14 00:27:00|99026.5|98976.5|99025.7|98975.7|99082.4|98987.7|99024.4|98942.4|53
1655166430000|2022-06-14 00:27:10|99026.2|98976.2|99010.7|98960.7|99071.3|98976.7|99010.7|98926.5|57
1655166440000|2022-06-14 00:27:20|99011.5|98961.5|99024.3|98974.3|99080.2|98979.4|99009.6|98923.6|70
1655166450000|2022-06-14 00:27:30|99061.9|98936.2|99065.6|98928.9|99074.1|98974.3|99013.5|98928.9|50
1655166460000|2022-06-14 00:27:40|99064.8|98930.1|99023.5|98973.5|99075.1|98974.3|99022.1|98930.1|46
1655166470000|2022-06-14 00:27:50|99066.4|98941.1|99065.9|98928.5|99071.5|98975.6|99019|98924.9|46
1655166480000|2022-06-14 00:28:00|99065.5|98938.7|99029|98979|99081|98980.7|99023.5|98930.1|48
1655166490000|2022-06-14 00:28:10|99028.9|98978.9|99069.1|98931.3|99075.6|98979.3|99016.9|98931.1|44
1655166500000|2022-06-14 00:28:20|99064.6|98932.9|99028.3|98978.3|99084|98988|99015.3|98927|68
1655166510000|2022-06-14 00:28:30|99029|98979|99012.7|98962.7|99070.2|98983.5|99007.5|98929.4|71
1655166520000|2022-06-14 00:28:40|99009.1|98959.1|99004.7|98954.7|99029.5|98959.1|98986.7|98897.7|70
1655166530000|2022-06-14 00:28:50|99005.5|98955.5|99008.7|98958.7|99008.8|98958.8|99002.8|98952.8|51
1655166540000|2022-06-14 00:29:00|99008.5|98958.5|99007.6|98957.6|99057.2|98968.8|99006.5|98924.7|43
1655166550000|2022-06-14 00:29:10|99008.5|98958.5|99059.8|98932.3|99078.7|98978.1|99007.1|98930.4|57
1655166560000|2022-06-14 00:29:20|99018.4|98930.9|99053.4|98914.5|99064|98968.4|99003.4|98914.3|50
1655166570000|2022-06-14 00:29:30|99053.8|98915|99001.7|98951.7|99055.7|98954.6|98999.4|98909.1|60
1655166580000|2022-06-14 00:29:40|99001|98951|99038.3|98909.8|99044.9|98951|98999.8|98909|41
1655166590000|2022-06-14 00:29:50|99039.5|98910.1|99047.4|98913.9|99047.8|98954.2|98999.2|98909.7|40
1655166600000|2022-06-14 00:30:00|99043.3|98915.2|99066.3|98935.5|99069.3|98976.1|99000.9|98913.9|68
1655166610000|2022-06-14 00:30:10|99024.6|98974.6|99034.6|98984.6|99070.2|98986|99022.4|98931.2|52
1655166620000|2022-06-14 00:30:20|99033.4|98983.4|99026.8|98976.8|99037.1|98987.1|99020.2|98970.2|45
1655166630000|2022-06-14 00:30:30|99024.5|98974.5|99021.1|98971.1|99058.8|98976|99019.4|98933|31
1655166640000|2022-06-14 00:30:40|99020.6|98970.6|99013.8|98963.8|99020.6|98970.6|99008.4|98958.4|32
1655166650000|2022-06-14 00:30:50|99016.1|98966.1|99026.3|98976.3|99027.2|98977.2|99012.1|98962.1|38
1655166660000|2022-06-14 00:31:00|99026.5|98976.5|99033.6|98983.6|99063.4|98984.8|99024.9|98938.3|35
1655166670000|2022-06-14 00:31:10|99033.2|98983.2|99030.4|98980.4|99033.2|98983.2|99028.1|98978.1|27
1655166680000|2022-06-14 00:31:20|99030|98980|99024.9|98974.9|99030.2|98980.2|99024.9|98974.9|14
1655166690000|2022-06-14 00:31:30|99024.7|98974.7|99023.4|98973.4|99025.1|98975.1|99021.1|98971.1|21
1655166700000|2022-06-14 00:31:40|99023.8|98973.8|99017.2|98967.2|99057.4|98973.8|99016.8|98928.9|27
1655166710000|2022-06-14 00:31:50|99017.3|98967.3|99017.3|98967.3|99054.9|98967.8|99017.3|98929.3|10
1655166720000|2022-06-14 00:32:00|99052.5|98927.3|99051.6|98925.6|99053.8|98928.1|99051.1|98924.4|14
1655166730000|2022-06-14 00:32:10|99022.9|98972.9|99023.2|98973.2|99070.9|98977.1|99016.6|98921.4|37
1655166740000|2022-06-14 00:32:20|99023.6|98973.6|99023.9|98973.9|99026.9|98976.9|99019.6|98969.6|41
1655166750000|2022-06-14 00:32:30|99022.8|98972.8|99018.5|98968.5|99023|98973|99017.9|98967.9|17
1655166760000|2022-06-14 00:32:40|99018.4|98968.4|99019.1|98969.1|99021.8|98971.8|99018.1|98968.1|21
1655166770000|2022-06-14 00:32:50|99019.2|98969.2|99018.5|98968.5|99022.1|98972.1|99017.5|98967.5|13
1655166780000|2022-06-14 00:33:00|99059.3|98926.8|99023.6|98973.6|99068|98977|99018.4|98926.8|39
1655166790000|2022-06-14 00:33:10|99023.8|98973.8|99035.5|98985.5|99067|98988.5|99023.8|98929.6|27
1655166800000|2022-06-14 00:33:20|99036|98986|99037.3|98987.3|99041.8|98991.8|99036|98986|28
1655166810000|2022-06-14 00:33:30|99037.2|98987.2|99076.3|98947.8|99079.2|98994.1|99031.7|98942.3|33
1655166820000|2022-06-14 00:33:40|99080.9|98946.3|99032.3|98982.3|99094.2|98988.6|99031.4|98939.2|59
1655166830000|2022-06-14 00:33:50|99031.5|98981.5|99029.4|98979.4|99031.8|98981.8|99029.4|98979.4|20
1655166840000|2022-06-14 00:34:00|99029.7|98979.7|99026.3|98976.3|99029.7|98979.7|99020.5|98970.5|36
1655166850000|2022-06-14 00:34:10|99026.7|98976.7|99028.5|98978.5|99072.5|98983.5|99022.3|98934.1|30
1655166860000|2022-06-14 00:34:20|99029.4|98979.4|99030.8|98980.8|99066.6|98983.2|99027|98941.4|31
1655166870000|2022-06-14 00:34:30|99030.1|98980.1|99032.7|98982.7|99034.6|98984.6|99030|98980|18
1655166880000|2022-06-14 00:34:40|99033.1|98983.1|99031.4|98981.4|99034.8|98984.8|99029.7|98979.7|20
1655166890000|2022-06-14 00:34:50|99031.2|98981.2|99073.7|98945.8|99078.6|98989.2|99031.2|98938.2|26
1655166900000|2022-06-14 00:35:00|99034.9|98984.9|99066|98939.3|99074.5|98985|99027.7|98939.3|29
1655166910000|2022-06-14 00:35:10|99066.9|98939.6|99034.5|98984.5|99071.2|98986.2|99028.2|98932|25
1655166920000|2022-06-14 00:35:20|99034.7|98984.7|99030.7|98980.7|99073.8|98989.8|99030.7|98946.1|25
1655166930000|2022-06-14 00:35:30|99031.4|98981.4|99073.5|98946.6|99075.8|98987.3|99031.4|98942.3|30
1655166940000|2022-06-14 00:35:40|99036.3|98986.3|99018.2|98968.2|99075.9|98986.3|99018.2|98932.2|39
1655166950000|2022-06-14 00:35:50|99018.8|98968.8|99057.4|98928.9|99087.7|98969.2|99018.3|98926.8|31
1655166960000|2022-06-14 00:36:00|99073.9|98929.1|99074.1|98940.4|99081.7|98976|99016.6|98926|47
1655166970000|2022-06-14 00:36:10|99079.2|98937.7|99024.3|98974.3|99084.4|98975.6|99020.5|98933.1|35
1655166980000|2022-06-14 00:36:20|99065.5|98938.4|99025.1|98975.1|99092.6|98976.7|99024|98930.5|28
1655166990000|2022-06-14 00:36:30|99025.4|98975.4|99078.8|98941|99083.2|98980|99025.4|98938.7|32
1655167000000|2022-06-14 00:36:40|99079.5|98941.2|99059.9|98933|99082.3|98978.7|99017.5|98927.9|44
1655167010000|2022-06-14 00:36:50|99070.9|98929.4|99053.2|98925.9|99073.8|98975.4|99013.8|98916.4|49
1655167020000|2022-06-14 00:37:00|99054.3|98926|99042.3|98910.2|99058.8|98961.5|98996.1|98908.9|54
1655167030000|2022-06-14 00:37:10|99046|98909.2|99000.2|98950.2|99049.2|98951.1|98997.6|98907.5|34
1655167040000|2022-06-14 00:37:20|99000.1|98950.1|99035.6|98909.9|99038.1|98956.6|98993.2|98909.9|45
1655167050000|2022-06-14 00:37:30|98996.5|98946.5|99003.3|98953.3|99042.1|98953.3|98996.3|98906.8|30
1655167060000|2022-06-14 00:37:40|99000.7|98950.7|99049.2|98914.6|99049.2|98954.1|99000|98913.7|30
1655167070000|2022-06-14 00:37:50|99004.9|98954.9|99044.8|98916.9|99050.1|98954.9|99003|98914.8|25
1655167080000|2022-06-14 00:38:00|99042.8|98917.3|99022.7|98972.7|99072.2|98974.1|99006.1|98916|51
1655167090000|2022-06-14 00:38:10|99064.7|98936|99055.1|98925.9|99071.1|98971.5|99014.1|98925.9|45
1655167100000|2022-06-14 00:38:20|99057.5|98926.5|99051.3|98923.6|99057.5|98962.8|99011.3|98923.4|34
1655167110000|2022-06-14 00:38:30|99011.3|98961.3|99004.4|98954.4|99053.4|98961.4|99000.9|98912.4|30
1655167120000|2022-06-14 00:38:40|99059.2|98913.6|99052.4|98917.8|99059.9|98918.1|99044.3|98913.6|33
1655167130000|2022-06-14 00:38:50|99053.2|98918.4|99050.3|98913|99055.9|98918.7|99044.7|98911.2|25
1655167140000|2022-06-14 00:39:00|99051.1|98913.1|98994|98944|99051.1|98955.1|98991.9|98909.9|44
1655167150000|2022-06-14 00:39:10|98994.4|98944.4|99001.8|98951.8|99003.1|98953.1|98993.3|98943.3|50
1655167160000|2022-06-14 00:39:20|99000.5|98950.5|99008.4|98958.4|99008.6|98958.6|99000.5|98950.5|28
1655167170000|2022-06-14 00:39:30|99008.8|98958.8|99024|98974|99026.1|98976.1|99005.7|98955.7|37
1655167180000|2022-06-14 00:39:40|99063.4|98936.7|99014|98964|99065.2|98974.4|99012.9|98934.6|37
1655167190000|2022-06-14 00:39:50|99064.7|98934|99021.8|98971.8|99065.3|98973.3|99013.2|98934|33
1655167200000|2022-06-14 00:40:00|99021.3|98971.3|99013.4|98963.4|99065.7|98971.3|99009.4|98925.1|33
1655167210000|2022-06-14 00:40:10|99058|98925.2|99057.1|98920|99061.8|98963.9|99004|98920|32
1655167220000|2022-06-14 00:40:20|99049.1|98921.9|99001.6|98951.6|99056.3|98959|99001.6|98919.6|27
1655167230000|2022-06-14 00:40:30|99002.1|98952.1|99068|98924.5|99068|98971.5|99001.3|98915.9|46
1655167240000|2022-06-14 00:40:40|99063|98925|99067.3|98925.8|99076.7|98960.9|99010.5|98923.6|42
1655167250000|2022-06-14 00:40:50|99068.1|98926.3|99064.3|98933.2|99073.6|98975.1|99010.2|98925.3|29
1655167260000|2022-06-14 00:41:00|99062.6|98933.3|99071.4|98926.6|99072.3|98934.4|99061.3|98926.6|28
1655167270000|2022-06-14 00:41:10|99066.3|98927.6|99060.2|98929.6|99077.6|98979.5|99017.9|98926.5|55
1655167280000|2022-06-14 00:41:20|99056.9|98931.7|99056.2|98927|99069.1|98968|99005.5|98922.9|50
1655167290000|2022-06-14 00:41:30|99055.6|98925.7|99011.6|98961.6|99056.7|98963.9|99001.2|98924.8|45
1655167300000|2022-06-14 00:41:40|99005|98955|99051.2|98911.3|99056|98961.7|98999.1|98907.9|47
1655167310000|2022-06-14 00:41:50|99051.7|98911.8|99001.8|98951.8|99056.3|98951.8|99001.2|98907.2|37
1655167320000|2022-06-14 00:42:00|99001.4|98951.4|99008.7|98958.7|99041.3|98959.1|99001.4|98913.2|35
1655167330000|2022-06-14 00:42:10|99046.7|98920.7|99039.2|98907.2|99061.9|98961.1|98994.7|98903.4|40
1655167340000|2022-06-14 00:42:20|99047.9|98903.5|98997.6|98947.6|99055.9|98948.9|98989.5|98903.2|34
1655167350000|2022-06-14 00:42:30|98995.9|98945.9|98980.6|98930.6|99036.6|98948.7|98980.3|98895.5|53
1655167360000|2022-06-14 00:42:40|98981.2|98931.2|98987.4|98937.4|99025.4|98938.5|98979.4|98891.7|59
1655167370000|2022-06-14 00:42:50|98987.7|98937.7|98991.6|98941.6|99040.1|98947.3|98987.7|98900.6|53
1655167380000|2022-06-14 00:43:00|98991.3|98941.3|99029.3|98903.5|99030.7|98946.5|98990.5|98902.1|40
1655167390000|2022-06-14 00:43:10|99029.8|98903.2|98991.3|98941.3|99034.4|98942.9|98982|98885.6|48
1655167400000|2022-06-14 00:43:20|99031.9|98903.3|99033|98905.7|99039|98947.4|98990.8|98897.3|39
1655167410000|2022-06-14 00:43:30|99033.3|98906|99003.4|98953.4|99045.7|98958.1|98993|98905.9|55
1655167420000|2022-06-14 00:43:40|99004|98954|98999|98949|99051.1|98956.7|98997.8|98915.3|47
1655167430000|2022-06-14 00:43:50|98999.3|98949.3|99003.3|98953.3|99004.5|98954.5|98995.5|98945.5|44
1655167440000|2022-06-14 00:44:00|99003.8|98953.8|99001.5|98951.5|99004.9|98954.9|98999.4|98949.4|46
1655167450000|2022-06-14 00:44:10|99003.9|98953.9|99042.7|98917.7|99044.7|98956.4|99002.3|98915.9|36
1655167460000|2022-06-14 00:44:20|99004.5|98954.5|98989.5|98939.5|99050.8|98960.4|98989.5|98905.6|51
1655167470000|2022-06-14 00:44:30|98989.1|98939.1|99021.9|98894.5|99035.1|98943.1|98974|98891.5|62
1655167480000|2022-06-14 00:44:40|98979.3|98929.3|99020.1|98891.4|99021.4|98933.6|98975.7|98888.1|42
1655167490000|2022-06-14 00:44:50|99022|98891.3|98976.5|98926.5|99026.4|98927.5|98976.5|98889.9|30
1655167500000|2022-06-14 00:45:00|98976.6|98926.6|99012.9|98886.7|99024.7|98926.7|98973.1|98881.4|43
1655167510000|2022-06-14 00:45:10|99018.2|98884.2|98975.5|98925.5|99018.2|98929.2|98974.1|98883.4|39
1655167520000|2022-06-14 00:45:20|98976.4|98926.4|98968.9|98918.9|98976.7|98926.7|98968.6|98918.6|28
1655167530000|2022-06-14 00:45:30|98968.4|98918.4|99016.6|98885.1|99016.9|98922.9|98968.2|98882.8|30
1655167540000|2022-06-14 00:45:40|99016.2|98884.7|99014.4|98886.6|99017|98930.2|98972.3|98884.6|41
1655167550000|2022-06-14 00:45:50|99016.8|98885.2|98981|98931|99032.4|98931.5|98969|98885.2|48
1655167560000|2022-06-14 00:46:00|98981.3|98931.3|98981.9|98931.9|99026.3|98933|98979.4|98892.2|41
1655167570000|2022-06-14 00:46:10|98982.6|98932.6|98991.7|98941.7|99036.5|98941.7|98979.1|98900.6|46
1655167580000|2022-06-14 00:46:20|98991.4|98941.4|99000.9|98950.9|99035.5|98950.9|98986.8|98910.4|54
1655167590000|2022-06-14 00:46:30|98999.5|98949.5|99000.7|98950.7|99012.9|98962.9|98999.3|98949.3|61
1655167600000|2022-06-14 00:46:40|99001.9|98951.9|99001.7|98951.7|99011|98961|98999.5|98949.5|39
1655167610000|2022-06-14 00:46:50|99001.6|98951.6|99002.4|98952.4|99009.1|98959.1|99000.7|98950.7|42
1655167620000|2022-06-14 00:47:00|99002.8|98952.8|98994.3|98944.3|99002.9|98952.9|98992.9|98942.9|40
1655167630000|2022-06-14 00:47:10|98995.4|98945.4|99058.5|98932.7|99068.3|98973.4|98994.8|98930.7|48
1655167640000|2022-06-14 00:47:20|99018.3|98968.3|99003.4|98953.4|99060.4|98968.5|99003.4|98925.9|31
1655167650000|2022-06-14 00:47:30|99003.3|98953.3|99002.9|98952.9|99011.9|98961.9|99002.7|98952.7|21
1655167660000|2022-06-14 00:47:40|99011|98961|99012|98962|99061.6|98972|99001.2|98931.5|43
1655167670000|2022-06-14 00:47:50|99012.7|98962.7|99023.1|98973.1|99082|98984.2|99011.6|98933.4|48
1655167680000|2022-06-14 00:48:00|99023.2|98973.2|99016.5|98966.5|99025|98975|99014.4|98964.4|42
1655167690000|2022-06-14 00:48:10|99016.9|98966.9|99037.3|98987.3|99037.3|98987.3|99015.7|98965.7|37
1655167700000|2022-06-14 00:48:20|99036.5|98986.5|99025.4|98975.4|99081.1|98988.5|99025.4|98944.9|45
1655167710000|2022-06-14 00:48:30|99078.3|98946.1|99033.2|98983.2|99079.3|98987.2|99024|98945.3|42
1655167720000|2022-06-14 00:48:40|99032.9|98982.9|99077.2|98942.7|99078.3|98985.9|99019.3|98942.6|47
1655167730000|2022-06-14 00:48:50|99032.4|98982.4|99022|98972|99074.6|98984.9|99022|98941.4|24
1655167740000|2022-06-14 00:49:00|99021.4|98971.4|99019.4|98969.4|99032.3|98982.3|99018.3|98968.3|41
1655167750000|2022-06-14 00:49:10|99019.3|98969.3|99014.6|98964.6|99024.6|98974.6|99012.5|98962.5|40
1655167760000|2022-06-14 00:49:20|99013.5|98963.5|99027.5|98977.5|99035.6|98985.6|99013.4|98963.4|48
1655167770000|2022-06-14 00:49:30|99028.6|98978.6|99026.6|98976.6|99074.6|98986.1|99024.7|98945.7|39
1655167780000|2022-06-14 00:49:40|99034.2|98984.2|99031.5|98981.5|99034.2|98984.2|99019.4|98969.4|45
1655167790000|2022-06-14 00:49:50|99023.3|98973.3|99037.9|98987.9|99081.9|98989.5|99021.9|98947.7|35
1655167800000|2022-06-14 00:50:00|99079.7|98948.7|99085.4|98954.1|99088.8|98995.4|99036.3|98945.1|62
1655167810000|2022-06-14 00:50:10|99043.5|98993.5|99041.7|98991.7|99088.7|98997.5|99032.5|98951|42
1655167820000|2022-06-14 00:50:20|99033.5|98983.5|99073.5|98938.7|99087.9|98992.2|99020.9|98936.9|50
1655167830000|2022-06-14 00:50:30|99069.5|98940.5|99027.6|98977.6|99078|98985.5|99020.8|98937.6|42
1655167840000|2022-06-14 00:50:40|99027.7|98977.7|99031.6|98981.6|99036.1|98986.1|99024.6|98974.6|34
1655167850000|2022-06-14 00:50:50|99031.3|98981.3|99034.6|98984.6|99080.2|98990.9|99023.9|98944.3|46
1655167860000|2022-06-14 00:51:00|99025.7|98975.7|99028|98978|99087.9|98989.3|99025.7|98935.5|52
1655167870000|2022-06-14 00:51:10|99027|98977|99026.8|98976.8|99084.8|98987.9|99020.6|98937.1|64
1655167880000|2022-06-14 00:51:20|99027.7|98977.7|99077.1|98945.9|99077.5|98988|99026|98945.4|40
1655167890000|2022-06-14 00:51:30|99076.7|98945.5|99076.4|98945.9|99077.9|98984.4|99034.2|98944.4|14
1655167900000|2022-06-14 00:51:40|99077.5|98946|99025.1|98975.1|99079.3|98986.6|99025.1|98945.6|19
1655167910000|2022-06-14 00:51:50|99025.3|98975.3|99033.4|98983.4|99084.1|98993.3|99025.3|98948.6|44
1655167920000|2022-06-14 00:52:00|99034.4|98984.4|99030.2|98980.2|99076.2|98989.1|99028.3|98949.9|28
1655167930000|2022-06-14 00:52:10|99029.1|98979.1|99074.4|98946.5|99076|98989.1|99026.8|98946.2|41
1655167940000|2022-06-14 00:52:20|99076.2|98946.2|99032.5|98982.5|99076.5|98982.5|99012.5|98942.1|38
1655167950000|2022-06-14 00:52:30|99032|98982|99029.5|98979.5|99079.1|98989.1|99024.2|98949.8|58
1655167960000|2022-06-14 00:52:40|99029.6|98979.6|99039.8|98989.8|99076.8|98990.6|99029.6|98947.1|34
1655167970000|2022-06-14 00:52:50|99039.3|98989.3|99039.5|98989.5|99078.2|98991.4|99029.5|98953|37
1655167980000|2022-06-14 00:53:00|99040.4|98990.4|99036.7|98986.7|99088.5|98996|99033.7|98949.6|48
1655167990000|2022-06-14 00:53:10|99085.1|98957.3|99040.9|98990.9|99086.2|98993.5|99033.6|98950.8|30
1655168000000|2022-06-14 00:53:20|99040|98990|99049.7|98999.7|99094.7|99002.1|99040|98961.9|42
1655168010000|2022-06-14 00:53:30|99047.5|98997.5|99048.6|98998.6|99099.1|99006.2|99042.7|98958.3|45
1655168020000|2022-06-14 00:53:40|99048.8|98998.8|99046.4|98996.4|99048.8|98998.8|99037.6|98987.6|40
1655168030000|2022-06-14 00:53:50|99047.2|98997.2|99089.6|98958|99092.5|98999.7|99040|98957.9|34
1655168040000|2022-06-14 00:54:00|99044.8|98994.8|99043.7|98993.7|99114.5|99004.4|99043.7|98953.6|40
1655168050000|2022-06-14 00:54:10|99049|98999|99092.5|98957.6|99104|99004.8|99032.3|98951.1|50
1655168060000|2022-06-14 00:54:20|99086.4|98959.7|99045.6|98995.6|99093.3|98999.4|99037.7|98955.5|53
1655168070000|2022-06-14 00:54:30|99046.1|98996.1|99050.6|99000.6|99088.3|99000.7|99042.1|98953.7|40
1655168080000|2022-06-14 00:54:40|99050.4|99000.4|99043.5|98993.5|99088.6|99001.1|99037.9|98962.4|38
1655168090000|2022-06-14 00:54:50|99042.8|98992.8|99046.1|98996.1|99050.6|99000.6|99042.8|98992.8|30
1655168100000|2022-06-14 00:55:00|99037|98987|99032.1|98982.1|99037|98987|99016.5|98966.5|63
1655168110000|2022-06-14 00:55:10|99030.7|98980.7|99031.2|98981.2|99033.6|98983.6|99027.2|98977.2|41
1655168120000|2022-06-14 00:55:20|99031.8|98981.8|99031.4|98981.4|99033.1|98983.1|99028.7|98978.7|28
1655168130000|2022-06-14 00:55:30|99032.1|98982.1|99019.8|98969.8|99032.1|98982.1|99018.4|98968.4|43
1655168140000|2022-06-14 00:55:40|99020|98970|99021.3|98971.3|99026.4|98976.4|99018.3|98968.3|51
1655168150000|2022-06-14 00:55:50|99021.9|98971.9|99029.9|98979.9|99034.7|98984.7|99019.8|98969.8|50
1655168160000|2022-06-14 00:56:00|99030.2|98980.2|99037.9|98987.9|99041|98991|99027.9|98977.9|41
1655168170000|2022-06-14 00:56:10|99036.7|98986.7|99034.2|98984.2|99038.2|98988.2|99030.7|98980.7|44
1655168180000|2022-06-14 00:56:20|99034.3|98984.3|99042.4|98992.4|99042.4|98992.4|99031.8|98981.8|44
1655168190000|2022-06-14 00:56:30|99042.6|98992.6|99043.9|98993.9|99048.2|98998.2|99038.2|98988.2|47
1655168200000|2022-06-14 00:56:40|99042.5|98992.5|99045.5|98995.5|99047|98997|99042.5|98992.5|27
1655168210000|2022-06-14 00:56:50|99046.2|98996.2|99039.6|98989.6|99084.6|98997.3|99038.8|98954|43
1655168220000|2022-06-14 00:57:00|99040.3|98990.3|99032.5|98982.5|99041.1|98991.1|99030.9|98980.9|50
1655168230000|2022-06-14 00:57:10|99032.4|98982.4|99043.7|98993.7|99044.2|98994.2|99031.8|98981.8|41
1655168240000|2022-06-14 00:57:20|99043.4|98993.4|99043.4|98993.4|99045.2|98995.2|99042.3|98992.3|29
1655168250000|2022-06-14 00:57:30|99052.2|99002.2|99056.6|99006.6|99094.3|99007.4|99051.4|98962.6|38
1655168260000|2022-06-14 00:57:40|99056.7|99006.7|99099.5|98971.6|99099.5|99009.3|99056.7|98971.2|18
1655168270000|2022-06-14 00:57:50|99058.4|99008.4|99092.5|98965|99092.5|99008.6|99049.8|98965|24
1655168280000|2022-06-14 00:58:00|99052|99002|99114.1|98980.9|99114.1|99023.2|99049.8|98963.1|45
1655168290000|2022-06-14 00:58:10|99115.9|98979.8|99062.8|99012.8|99117.7|99017.7|99058.5|98968|37
1655168300000|2022-06-14 00:58:20|99061.3|99011.3|99053.8|99003.8|99102.2|99013.4|99053.4|98973.3|54
1655168310000|2022-06-14 00:58:30|99054.2|99004.2|99045.7|98995.7|99054.2|99004.2|99042.9|98992.9|59
1655168320000|2022-06-14 00:58:40|99046|98996|99051.8|99001.8|99051.8|99001.8|99043|98993|42
1655168330000|2022-06-14 00:58:50|99052.3|99002.3|99054.7|99004.7|99096.8|99006.6|99050.9|98968.4|44
1655168340000|2022-06-14 00:59:00|99053.2|99003.2|99060.5|99010.5|99106.3|99014.2|99051.8|98974.4|57
1655168350000|2022-06-14 00:59:10|99064.6|99014.6|99097.5|98971.1|99103.1|99014.6|99056.8|98970.7|34
1655168360000|2022-06-14 00:59:20|99097.1|98971.4|99102|98965.2|99102|99010.1|99053.3|98963.5|42
1655168370000|2022-06-14 00:59:30|99093.8|98965.8|99051.8|99001.8|99098.5|99002.9|99049.8|98962.3|32
1655168380000|2022-06-14 00:59:40|99052.2|99002.2|99040.1|98990.1|99053|99003|99040.1|98990.1|27
1655168390000|2022-06-14 00:59:50|99033.6|98983.6|99046.5|98996.5|99096.5|99004.7|99032.2|98952.8|67
1655168400000|2022-06-14 01:00:00|99048.5|98998.5|99055.7|99005.7|99057.3|99007.3|99048.5|98998.5|61
1655168410000|2022-06-14 01:00:10|99054.8|99004.8|99049.9|98999.9|99055.8|99005.8|99042.1|98992.1|44
1655168420000|2022-06-14 01:00:20|99049.7|98999.7|99036.4|98986.4|99050.2|99000.2|99034.3|98984.3|52
1655168430000|2022-06-14 01:00:30|99035.8|98985.8|99038.7|98988.7|99046|98996|99032.3|98982.3|62
1655168440000|2022-06-14 01:00:40|99046|98996|99049.6|98999.6|99058|99008|99038.3|98988.3|59
1655168450000|2022-06-14 01:00:50|99050.2|99000.2|99053|99003|99059.9|99009.9|99047.2|98997.2|48
1655168460000|2022-06-14 01:01:00|99053.2|99003.2|99055.3|99005.3|99058.1|99008.1|99047.1|98997.1|43
1655168470000|2022-06-14 01:01:10|99055.1|99005.1|99048|98998|99100.7|99007.4|99043.2|98959.2|47
1655168480000|2022-06-14 01:01:20|99048.3|98998.3|99025.3|98975.3|99102.8|99007.4|99024.2|98960.7|49
1655168490000|2022-06-14 01:01:30|99024.4|98974.4|99036.1|98986.1|99074.5|98987.2|99017.2|98941.7|50
1655168500000|2022-06-14 01:01:40|99034.6|98984.6|99037.3|98987.3|99080.2|98990.4|99018.6|98948.7|58
1655168510000|2022-06-14 01:01:50|99077.9|98950.2|99033.4|98983.4|99077.9|98987.3|99024.9|98950.2|52
1655168520000|2022-06-14 01:02:00|99032.9|98982.9|99048.4|98998.4|99048.9|98998.9|99032.9|98982.9|47
1655168530000|2022-06-14 01:02:10|99047|98997|99040.3|98990.3|99086.6|98997.5|99036.5|98959.1|45
1655168540000|2022-06-14 01:02:20|99040.5|98990.5|99051.1|99001.1|99053.9|99003.9|99034.6|98984.6|53
1655168550000|2022-06-14 01:02:30|99092.9|98962.1|99057.1|99007.1|99100.1|99013.5|99048.6|98961.7|51
1655168560000|2022-06-14 01:02:40|99060.2|99010.2|99059.7|99009.7|99101.9|99013.6|99057|98972.6|43
1655168570000|2022-06-14 01:02:50|99060.1|99010.1|99057.5|99007.5|99060.4|99010.4|99055.4|99005.4|44
1655168580000|2022-06-14 01:03:00|99057.1|99007.1|99075.3|99025.3|99078.5|99028.5|99057.1|99007.1|53
1655168590000|2022-06-14 01:03:10|99075.8|99025.8|99078.6|99028.6|99085.3|99035.3|99075.8|99025.8|58
1655168600000|2022-06-14 01:03:20|99077.7|99027.7|99077.4|99027.4|99082.3|99032.3|99064.6|99014.6|58
1655168610000|2022-06-14 01:03:30|99069.4|99019.4|99064.4|99014.4|99076.9|99026.9|99052.3|99002.3|53
1655168620000|2022-06-14 01:03:40|99065.8|99015.8|99052.4|99002.4|99071.9|99021.9|99051.6|99001.6|70
1655168630000|2022-06-14 01:03:50|99054.2|99004.2|99058.1|99008.1|99065.9|99015.9|99054.2|99004.2|41
1655168640000|2022-06-14 01:04:00|99059|99009|99064|99014|99066.1|99016.1|99050.9|99000.9|57
1655168650000|2022-06-14 01:04:10|99064.9|99014.9|99064.8|99014.8|99070.3|99020.3|99052.6|99002.6|38
1655168660000|2022-06-14 01:04:20|99068.9|99018.9|99025|98975|99110.4|99020.4|99025|98948.4|67
1655168670000|2022-06-14 01:04:30|99026.1|98976.1|99026.6|98976.6|99031.3|98981.3|99025.8|98975.8|47
1655168680000|2022-06-14 01:04:40|99026.2|98976.2|99015.7|98965.7|99028.1|98978.1|99015.4|98965.4|31
1655168690000|2022-06-14 01:04:50|99019.2|98969.2|99013.3|98963.3|99023.7|98973.7|99009.3|98959.3|72
1655168700000|2022-06-14 01:05:00|99017.9|98967.9|99015.4|98965.4|99028.3|98978.3|99011.7|98961.7|60
1655168710000|2022-06-14 01:05:10|99019.1|98969.1|99024.2|98974.2|99027.6|98977.6|99000.7|98950.7|61
1655168720000|2022-06-14 01:05:20|99024.7|98974.7|99010.8|98960.8|99024.7|98974.7|99005.2|98955.2|56
1655168730000|2022-06-14 01:05:30|99005.2|98955.2|99019.5|98969.5|99020.5|98970.5|99005.2|98955.2|48
1655168740000|2022-06-14 01:05:40|99020.4|98970.4|99022.7|98972.7|99024|98974|99010|98960|59
1655168750000|2022-06-14 01:05:50|99021.5|98971.5|99028|98978|99030.5|98980.5|99010|98960|57
1655168760000|2022-06-14 01:06:00|99024.8|98974.8|99030.6|98980.6|99031.4|98981.4|99024.8|98974.8|33
1655168770000|2022-06-14 01:06:10|99029|98979|99029.4|98979.4|99031.8|98981.8|99027.4|98977.4|26
1655168780000|2022-06-14 01:06:20|99029.8|98979.8|99043.3|98993.3|99043.3|98993.3|99019|98969|62
1655168790000|2022-06-14 01:06:30|99042|98992|99041.8|98991.8|99049.8|98999.8|99034.3|98984.3|40
1655168800000|2022-06-14 01:06:40|99051.4|99001.4|99045.1|98995.1|99051.9|99001.9|99036.1|98986.1|53
1655168810000|2022-06-14 01:06:50|99045.5|98995.5|99047.9|98997.9|99049.3|98999.3|99031.9|98981.9|32
1655168820000|2022-06-14 01:07:00|99048.9|98998.9|99042.9|98992.9|99052.7|99002.7|99037.6|98987.6|55
1655168830000|2022-06-14 01:07:10|99042.7|98992.7|99052.9|99002.9|99054.8|99004.8|99042.2|98992.2|40
1655168840000|2022-06-14 01:07:20|99051.6|99001.6|99057.7|99007.7|99103.6|99009.3|99051.6|98968|30
1655168850000|2022-06-14 01:07:30|99056.2|99006.2|99049.2|98999.2|99058.4|99008.4|99041.3|98991.3|35
1655168860000|2022-06-14 01:07:40|99049.1|98999.1|99047.9|98997.9|99050.6|99000.6|99047.9|98997.9|30
1655168870000|2022-06-14 01:07:50|99049.4|98999.4|99063.5|99013.5|99071.1|99021.1|99049.2|98999.2|50
1655168880000|2022-06-14 01:08:00|99065.3|99015.3|99062.1|99012.1|99065.5|99015.5|99051.6|99001.6|33
1655168890000|2022-06-14 01:08:10|99060|99010|99056.1|99006.1|99061.7|99011.7|99055.7|99005.7|32
1655168900000|2022-06-14 01:08:20|99055.5|99005.5|99047.6|98997.6|99056.1|99006.1|99043.9|98993.9|41
1655168910000|2022-06-14 01:08:30|99048.6|98998.6|99044.7|98994.7|99092.7|99000.4|99036|98958.3|36
1655168920000|2022-06-14 01:08:40|99043.2|98993.2|99042.1|98992.1|99051.8|99001.8|99032.5|98982.5|59
1655168930000|2022-06-14 01:08:50|99045|98995|99052.5|99002.5|99052.5|99002.5|99043.2|98993.2|28
1655168940000|2022-06-14 01:09:00|99052.7|99002.7|99063|99013|99115.7|99013.6|99051.3|98957.4|43
1655168950000|2022-06-14 01:09:10|99062.5|99012.5|99063.4|99013.4|99063.8|99013.8|99051.2|99001.2|26
1655168960000|2022-06-14 01:09:20|99064.1|99014.1|99067|99017|99111.6|99017|99055.4|98974|47
1655168970000|2022-06-14 01:09:30|99067.6|99017.6|99062|99012|99068.1|99018.1|99060.7|99010.7|31
1655168980000|2022-06-14 01:09:40|99061.7|99011.7|99083.3|99033.3|99083.3|99033.3|99061.7|99011.7|40
1655168990000|2022-06-14 01:09:50|99080.4|99030.4|99083.2|99033.2|99086|99036|99073.6|99023.6|51
1655169000000|2022-06-14 01:10:00|99083.5|99033.5|99078.7|99028.7|99085.2|99035.2|99073.7|99023.7|53
1655169010000|2022-06-14 01:10:10|99079.2|99029.2|99089.8|99039.8|99091.8|99041.8|99072|99022|48
1655169020000|2022-06-14 01:10:20|99088.1|99038.1|99089|99039|99092.5|99042.5|99080.7|99030.7|66
1655169030000|2022-06-14 01:10:30|99088.6|99038.6|99084.5|99034.5|99091.3|99041.3|99072|99022|53
1655169040000|2022-06-14 01:10:40|99084.1|99034.1|99084.7|99034.7|99086.6|99036.6|99083.6|99033.6|38
1655169050000|2022-06-14 01:10:50|99085|99035|99106.6|99056.6|99151.3|99057.8|99083.1|99016.4|67
1655169060000|2022-06-14 01:11:00|99105.4|99055.4|99107|99057|99147.4|99057|99088.4|99011.5|62
1655169070000|2022-06-14 01:11:10|99105.9|99055.9|99117.4|99067.4|99170|99069.8|99096.4|99018|55
1655169080000|2022-06-14 01:11:20|99116.9|99066.9|99123.4|99073.4|99129.4|99079.4|99114.3|99064.3|64
1655169090000|2022-06-14 01:11:30|99123.3|99073.3|99112.4|99062.4|99124.3|99074.3|99110.2|99060.2|56
1655169100000|2022-06-14 01:11:40|99112.2|99062.2|99115|99065|99120.2|99070.2|99112.2|99062.2|39
1655169110000|2022-06-14 01:11:50|99116.7|99066.7|99134.2|99084.2|99134.8|99084.8|99113.4|99063.4|39
1655169120000|2022-06-14 01:12:00|99131.6|99081.6|99131.8|99081.8|99140.4|99090.4|99124.5|99074.5|55
1655169130000|2022-06-14 01:12:10|99131.5|99081.5|99126|99076|99134|99084|99125.5|99075.5|51
1655169140000|2022-06-14 01:12:20|99126.3|99076.3|99124.3|99074.3|99128.4|99078.4|99121.4|99071.4|44
1655169150000|2022-06-14 01:12:30|99123.4|99073.4|99130.6|99080.6|99131.1|99081.1|99120.7|99070.7|47
1655169160000|2022-06-14 01:12:40|99130.5|99080.5|99126.6|99076.6|99132|99082|99126.3|99076.3|45
1655169170000|2022-06-14 01:12:50|99127.9|99077.9|99129.8|99079.8|99134.9|99084.9|99125.6|99075.6|39
1655169180000|2022-06-14 01:13:00|99131.5|99081.5|99130.3|99080.3|99134.1|99084.1|99128.4|99078.4|57
1655169190000|2022-06-14 01:13:10|99130.6|99080.6|99135|99085|99138.6|99088.6|99128.4|99078.4|55
1655169200000|2022-06-14 01:13:20|99136.7|99086.7|99143.4|99093.4|99146|99096|99136.4|99086.4|43
1655169210000|2022-06-14 01:13:30|99142.1|99092.1|99139.2|99089.2|99147.3|99097.3|99139.2|99089.2|37
1655169220000|2022-06-14 01:13:40|99139|99089|99143.7|99093.7|99143.7|99093.7|99132.5|99082.5|45
1655169230000|2022-06-14 01:13:50|99142.1|99092.1|99139.5|99089.5|99143.1|99093.1|99137.1|99087.1|50
1655169240000|2022-06-14 01:14:00|99139.4|99089.4|99141.6|99091.6|99147.2|99097.2|99133.2|99083.2|67
1655169250000|2022-06-14 01:14:10|99142.4|99092.4|99140.6|99090.6|99146.9|99096.9|99138.6|99088.6|50
1655169260000|2022-06-14 01:14:20|99140.1|99090.1|99139.4|99089.4|99141.1|99091.1|99138.8|99088.8|31
1655169270000|2022-06-14 01:14:30|99139.9|99089.9|99129.8|99079.8|99143.6|99093.6|99129.8|99079.8|53
1655169280000|2022-06-14 01:14:40|99130|99080|99141.6|99091.6|99141.6|99091.6|99126|99076|51
1655169290000|2022-06-14 01:14:50|99141.3|99091.3|99140|99090|99146|99096|99134.9|99084.9|52
1655169300000|2022-06-14 01:15:00|99141.3|99091.3|99145.1|99095.1|99145.4|99095.4|99138.4|99088.4|41
1655169310000|2022-06-14 01:15:10|99144.1|99094.1|99143.5|99093.5|99153.6|99103.6|99140.5|99090.5|40
1655169320000|2022-06-14 01:15:20|99140.5|99090.5|99146|99096|99152.8|99102.8|99139|99089|41
1655169330000|2022-06-14 01:15:30|99144.3|99094.3|99142.7|99092.7|99148.6|99098.6|99141.5|99091.5|44
1655169340000|2022-06-14 01:15:40|99142.9|99092.9|99163.6|99113.6|99166.4|99116.4|99141.3|99091.3|51
1655169350000|2022-06-14 01:15:50|99165.9|99115.9|99171.8|99121.8|99173.1|99123.1|99154.3|99104.3|47
1655169360000|2022-06-14 01:16:00|99169.1|99119.1|99188.5|99138.5|99221.3|99142.4|99169.1|99080|49
1655169370000|2022-06-14 01:16:10|99187|99137|99192.8|99142.8|99254.5|99157.1|99186.7|99100.9|66
1655169380000|2022-06-14 01:16:20|99192.7|99142.7|99216.9|99166.9|99257.8|99167.3|99192.7|99129.9|52
1655169390000|2022-06-14 01:16:30|99215.3|99165.3|99206.6|99156.6|99220.3|99170.3|99201.2|99151.2|59
1655169400000|2022-06-14 01:16:40|99207.7|99157.7|99207.3|99157.3|99213.7|99163.7|99203|99153|37
1655169410000|2022-06-14 01:16:50|99207.2|99157.2|99264.7|99132.6|99274.4|99168.3|99206.3|99130.7|31
1655169420000|2022-06-14 01:17:00|99269.8|99131.2|99227.4|99177.4|99277.9|99179.5|99211.7|99130.2|33
1655169430000|2022-06-14 01:17:10|99228.1|99178.1|99207.1|99157.1|99228.1|99178.1|99204.2|99154.2|51
1655169440000|2022-06-14 01:17:20|99205.3|99155.3|99203.5|99153.5|99217.3|99167.3|99187|99137|71
1655169450000|2022-06-14 01:17:30|99203.7|99153.7|99189.5|99139.5|99203.7|99153.7|99183.4|99133.4|59
1655169460000|2022-06-14 01:17:40|99187.8|99137.8|99193.6|99143.6|99206.5|99156.5|99186.4|99136.4|58
1655169470000|2022-06-14 01:17:50|99193.5|99143.5|99190.3|99140.3|99205.9|99155.9|99179.4|99129.4|42
1655169480000|2022-06-14 01:18:00|99189.7|99139.7|99192.8|99142.8|99205.7|99155.7|99183.6|99133.6|36
1655169490000|2022-06-14 01:18:10|99193.4|99143.4|99207|99157|99209.3|99159.3|99190.6|99140.6|45
1655169500000|2022-06-14 01:18:20|99205.2|99155.2|99210.1|99160.1|99210.1|99160.1|99191.7|99141.7|51
1655169510000|2022-06-14 01:18:30|99210.3|99160.3|99198.7|99148.7|99211.8|99161.8|99197.7|99147.7|30
1655169520000|2022-06-14 01:18:40|99207.3|99157.3|99194.3|99144.3|99207.3|99157.3|99194.3|99144.3|23
1655169530000|2022-06-14 01:18:50|99193.7|99143.7|99210.6|99160.6|99216.4|99166.4|99193.3|99143.3|50
1655169540000|2022-06-14 01:19:00|99213.3|99163.3|99214.6|99164.6|99215.7|99165.7|99204.6|99154.6|34
1655169550000|2022-06-14 01:19:10|99214.5|99164.5|99211.2|99161.2|99218.5|99168.5|99211.2|99161.2|21
1655169560000|2022-06-14 01:19:20|99211.8|99161.8|99229.9|99179.9|99233|99183|99210.8|99160.8|27
1655169570000|2022-06-14 01:19:30|99235.4|99185.4|99226.7|99176.7|99286|99185.4|99225.1|99142.6|39
1655169580000|2022-06-14 01:19:40|99227.7|99177.7|99230.6|99180.6|99235.9|99185.9|99225.4|99175.4|53
1655169590000|2022-06-14 01:19:50|99231.1|99181.1|99214.8|99164.8|99231.1|99181.1|99214.7|99164.7|42
1655169600000|2022-06-14 01:20:00|99215.5|99165.5|99192.5|99142.5|99224.6|99174.6|99189.2|99139.2|65
1655169610000|2022-06-14 01:20:10|99192|99142|99185.5|99135.5|99202.1|99152.1|99173.9|99123.9|64
1655169620000|2022-06-14 01:20:20|99184.2|99134.2|99192.8|99142.8|99192.8|99142.8|99174.6|99124.6|44
1655169630000|2022-06-14 01:20:30|99193.5|99143.5|99204.9|99154.9|99243|99154.9|99185.2|99109|46
1655169640000|2022-06-14 01:20:40|99205.2|99155.2|99185.4|99135.4|99205.6|99155.6|99183.4|99133.4|49
1655169650000|2022-06-14 01:20:50|99184.2|99134.2|99187.1|99137.1|99203.4|99153.4|99183.5|99133.5|34
1655169660000|2022-06-14 01:21:00|99188|99138|99182.6|99132.6|99189.3|99139.3|99182.1|99132.1|37
1655169670000|2022-06-14 01:21:10|99181.6|99131.6|99181.2|99131.2|99183.4|99133.4|99168.1|99118.1|53
1655169680000|2022-06-14 01:21:20|99181.8|99131.8|99185.2|99135.2|99185.5|99135.5|99175.4|99125.4|46
1655169690000|2022-06-14 01:21:30|99185.8|99135.8|99202|99152|99204.1|99154.1|99183.2|99133.2|61
1655169700000|2022-06-14 01:21:40|99200.7|99150.7|99206.1|99156.1|99206.5|99156.5|99198.7|99148.7|39
1655169710000|2022-06-14 01:21:50|99206.4|99156.4|99210.4|99160.4|99249.6|99165.9|99197.5|99123.6|52
1655169720000|2022-06-14 01:22:00|99212.3|99162.3|99212.3|99162.3|99213.2|99163.2|99208|99158|49
1655169730000|2022-06-14 01:22:10|99212|99162|99201.9|99151.9|99213|99163|99199.1|99149.1|33
1655169740000|2022-06-14 01:22:20|99201.4|99151.4|99193.1|99143.1|99201.4|99151.4|99193.1|99143.1|47
1655169750000|2022-06-14 01:22:30|99194.1|99144.1|99198.3|99148.3|99205.7|99155.7|99190.2|99140.2|60
1655169760000|2022-06-14 01:22:40|99201.2|99151.2|99193.6|99143.6|99201.2|99151.2|99177.8|99127.8|67
1655169770000|2022-06-14 01:22:50|99194.1|99144.1|99197.6|99147.6|99252.2|99151.5|99179.2|99109.9|55
1655169780000|2022-06-14 01:23:00|99198.1|99148.1|99200.7|99150.7|99240.9|99151.1|99180.2|99111.3|53
1655169790000|2022-06-14 01:23:10|99202|99152|99198.7|99148.7|99203.7|99153.7|99193.1|99143.1|45
1655169800000|2022-06-14 01:23:20|99199.5|99149.5|99203.1|99153.1|99252.5|99160.7|99197.5|99117.6|56
1655169810000|2022-06-14 01:23:30|99200.9|99150.9|99202.4|99152.4|99242|99155.1|99194.7|99112.1|50
1655169820000|2022-06-14 01:23:40|99202.5|99152.5|99194.9|99144.9|99240.8|99160.8|99191|99110.1|58
1655169830000|2022-06-14 01:23:50|99195.8|99145.8|99202.9|99152.9|99215.1|99165.1|99194.7|99144.7|56
1655169840000|2022-06-14 01:24:00|99200.8|99150.8|99197.5|99147.5|99210.1|99160.1|99197.5|99147.5|35
1655169850000|2022-06-14 01:24:10|99205.2|99155.2|99196.7|99146.7|99206.1|99156.1|99195.6|99145.6|21
1655169860000|2022-06-14 01:24:20|99194.2|99144.2|99211.8|99161.8|99214.9|99164.9|99188.1|99138.1|59
1655169870000|2022-06-14 01:24:30|99211.7|99161.7|99199.4|99149.4|99212.2|99162.2|99197.3|99147.3|45
1655169880000|2022-06-14 01:24:40|99199|99149|99204|99154|99214.1|99164.1|99197.4|99147.4|35
1655169890000|2022-06-14 01:24:50|99204.2|99154.2|99192.6|99142.6|99247.9|99154.2|99191.4|99119.1|56
1655169900000|2022-06-14 01:25:00|99191.8|99141.8|99194.8|99144.8|99199.3|99149.3|99191.5|99141.5|45
1655169910000|2022-06-14 01:25:10|99193.7|99143.7|99180.6|99130.6|99195|99145|99179.5|99129.5|57
1655169920000|2022-06-14 01:25:20|99181.3|99131.3|99155.7|99105.7|99196.4|99146.4|99155.7|99105.7|50
1655169930000|2022-06-14 01:25:30|99149.6|99099.6|99170.8|99120.8|99179.4|99129.4|99146.7|99096.7|62
1655169940000|2022-06-14 01:25:40|99169.9|99119.9|99147.1|99003.3|99202.9|99121.8|99048.7|98975.8|79
1655169950000|2022-06-14 01:25:50|99075.7|99025.7|99093|99043|99098.3|99048.3|99075.7|99025.7|63
1655169960000|2022-06-14 01:26:00|99093.7|99043.7|99085.5|99035.5|99098.7|99048.7|99084.6|99034.6|44
1655169970000|2022-06-14 01:26:10|99084.3|99034.3|99092.2|99042.2|99093.3|99043.3|99082.2|99032.2|26
1655169980000|2022-06-14 01:26:20|99092|99042|99086|99036|99092|99042|99085.5|99035.5|30
1655169990000|2022-06-14 01:26:30|99084.2|99034.2|99084.3|99034.3|99088.3|99038.3|99082.3|99032.3|33
1655170000000|2022-06-14 01:26:40|99084.4|99034.4|99091.3|99041.3|99097.4|99047.4|99082.6|99032.6|50
1655170010000|2022-06-14 01:26:50|99090.2|99040.2|99091.7|99041.7|99095.4|99045.4|99088.4|99038.4|43
1655170020000|2022-06-14 01:27:00|99092.3|99042.3|99098.8|99048.8|99106.9|99056.9|99089.5|99039.5|41
1655170030000|2022-06-14 01:27:10|99099|99049|99091.9|99041.9|99107.6|99057.6|99087.8|99037.8|56
1655170040000|2022-06-14 01:27:20|99091.1|99041.1|99088.9|99038.9|99134.3|99045.1|99071.8|99008|49
1655170050000|2022-06-14 01:27:30|99085.1|99035.1|99102.2|99052.2|99107.2|99057.2|99084.6|99034.6|44
1655170060000|2022-06-14 01:27:40|99104.2|99054.2|99106.2|99056.2|99166.2|99067.7|99089.6|99022.3|53
1655170070000|2022-06-14 01:27:50|99106.1|99056.1|99108.6|99058.6|99124.2|99074.2|99073.9|99023.9|64
1655170080000|2022-06-14 01:28:00|99110.1|99060.1|99110.3|99060.3|99110.3|99060.3|99094.1|99044.1|45
1655170090000|2022-06-14 01:28:10|99111|99061|99106.3|99056.3|99115|99065|99103.2|99053.2|47
1655170100000|2022-06-14 01:28:20|99106.1|99056.1|99120.5|99070.5|99122.4|99072.4|99104.7|99054.7|33
1655170110000|2022-06-14 01:28:30|99124.1|99074.1|99126.8|99076.8|99129.5|99079.5|99113.4|99063.4|56
1655170120000|2022-06-14 01:28:40|99127|99077|99116|99066|99129.1|99079.1|99114.4|99064.4|30
1655170130000|2022-06-14 01:28:50|99115.7|99065.7|99124.6|99074.6|99128.3|99078.3|99108.7|99058.7|61
1655170140000|2022-06-14 01:29:00|99125.8|99075.8|99121.5|99071.5|99127|99077|99121.5|99071.5|49
1655170150000|2022-06-14 01:29:10|99120.9|99070.9|99122.1|99072.1|99126.2|99076.2|99120.7|99070.7|36
1655170160000|2022-06-14 01:29:20|99121.1|99071.1|99121.1|99071.1|99129.3|99079.3|99114.5|99064.5|51
1655170170000|2022-06-14 01:29:30|99122.7|99072.7|99123.8|99073.8|99125.5|99075.5|99118|99068|43
1655170180000|2022-06-14 01:29:40|99123.9|99073.9|99123.2|99073.2|99124.1|99074.1|99120.1|99070.1|27
1655170190000|2022-06-14 01:29:50|99122.6|99072.6|99119.4|99069.4|99127.9|99077.9|99118.9|99068.9|42
1655170200000|2022-06-14 01:30:00|99120|99070|99125.6|99075.6|99130.5|99080.5|99119.3|99069.3|50
1655170210000|2022-06-14 01:30:10|99125.5|99075.5|99119.5|99069.5|99126.2|99076.2|99117.7|99067.7|50
1655170220000|2022-06-14 01:30:20|99118.5|99068.5|99127|99077|99129.5|99079.5|99117|99067|57
1655170230000|2022-06-14 01:30:30|99126.3|99076.3|99135.5|99085.5|99136.6|99086.6|99122.5|99072.5|50
1655170240000|2022-06-14 01:30:40|99134.1|99084.1|99147.8|99097.8|99153.5|99103.5|99133.1|99083.1|59
1655170250000|2022-06-14 01:30:50|99146.5|99096.5|99147.4|99097.4|99155.3|99105.3|99145.7|99095.7|48
1655170260000|2022-06-14 01:31:00|99146.8|99096.8|99152.8|99102.8|99192.5|99117.5|99146.8|99066.7|63
1655170270000|2022-06-14 01:31:10|99150.8|99100.8|99152|99102|99153.6|99103.6|99144.8|99094.8|56
1655170280000|2022-06-14 01:31:20|99151.9|99101.9|99169.6|99119.6|99171.3|99121.3|99151.2|99101.2|56
1655170290000|2022-06-14 01:31:30|99168.5|99118.5|99159|99109|99170.2|99120.2|99156.9|99106.9|52
1655170300000|2022-06-14 01:31:40|99158.8|99108.8|99153.1|99103.1|99160.8|99110.8|99153.1|99103.1|41
1655170310000|2022-06-14 01:31:50|99153.4|99103.4|99142.7|99092.7|99155|99105|99141.2|99091.2|41
1655170320000|2022-06-14 01:32:00|99144.3|99094.3|99145.2|99095.2|99187|99099|99141.1|99057.2|42
1655170330000|2022-06-14 01:32:10|99145.4|99095.4|99154.8|99104.8|99158.7|99108.7|99145.4|99095.4|50
1655170340000|2022-06-14 01:32:20|99153.9|99103.9|99161.6|99111.6|99169.5|99119.5|99153.9|99103.9|60
1655170350000|2022-06-14 01:32:30|99163.8|99113.8|99157.4|99107.4|99166.1|99116.1|99156.6|99106.6|54
1655170360000|2022-06-14 01:32:40|99156.4|99106.4|99151.9|99101.9|99166|99116|99150.5|99100.5|50
1655170370000|2022-06-14 01:32:50|99152.2|99102.2|99139.9|99089.9|99153.3|99103.3|99139.9|99089.9|47
1655170380000|2022-06-14 01:33:00|99140.9|99090.9|99146.8|99096.8|99147.3|99097.3|99133|99083|57
1655170390000|2022-06-14 01:33:10|99147.1|99097.1|99143.3|99093.3|99148.7|99098.7|99138.6|99088.6|42
1655170400000|2022-06-14 01:33:20|99141.1|99091.1|99176.3|99126.3|99212.8|99130.9|99140.5|99086.9|55
1655170410000|2022-06-14 01:33:30|99176.2|99126.2|99165.6|99115.6|99232.1|99129.7|99165.3|99081.9|46
1655170420000|2022-06-14 01:33:40|99166.9|99116.9|99182.7|99132.7|99222.6|99134.2|99165|99086.3|44
1655170430000|2022-06-14 01:33:50|99183.1|99133.1|99172.3|99122.3|99220.9|99134.8|99166.1|99095.6|33
1655170440000|2022-06-14 01:34:00|99172.8|99122.8|99167.5|99117.5|99181.3|99131.3|99166|99116|34
1655170450000|2022-06-14 01:34:10|99165.7|99115.7|99173.9|99123.9|99217.4|99126.9|99162.6|99083.3|61
1655170460000|2022-06-14 01:34:20|99216.6|99085.5|99180.1|99130.1|99218.2|99132.2|99169.5|99082.9|62
1655170470000|2022-06-14 01:34:30|99181.5|99131.5|99218.1|99089|99233.5|99132.5|99176.3|99082.9|50
1655170480000|2022-06-14 01:34:40|99223.5|99087.1|99175.3|99125.3|99228.8|99133.8|99175.3|99083.8|31
1655170490000|2022-06-14 01:34:50|99175.6|99125.6|99182.1|99132.1|99185.9|99135.9|99172.9|99122.9|47
1655170500000|2022-06-14 01:35:00|99181.3|99131.3|99221.5|99091.9|99222|99132.9|99169.1|99086.8|46
1655170510000|2022-06-14 01:35:10|99180.6|99130.6|99183.3|99133.3|99226.6|99134.4|99175|99086.9|46
1655170520000|2022-06-14 01:35:20|99181.6|99131.6|99165.8|99115.8|99221.8|99134.4|99164.3|99086.8|49
1655170530000|2022-06-14 01:35:30|99166.2|99116.2|99170|99120|99223.2|99127.4|99163.6|99087.2|40
1655170540000|2022-06-14 01:35:40|99170.8|99120.8|99172.1|99122.1|99173.5|99123.5|99162|99112|34
1655170550000|2022-06-14 01:35:50|99172.4|99122.4|99167.8|99117.8|99177.8|99127.8|99156|99106|68
1655170560000|2022-06-14 01:36:00|99168.4|99118.4|99176.6|99126.6|99220.8|99127.9|99160.4|99092.2|67
1655170570000|2022-06-14 01:36:10|99176.9|99126.9|99177.8|99127.8|99180|99130|99163.1|99113.1|52
1655170580000|2022-06-14 01:36:20|99178.2|99128.2|99182|99132|99229.2|99133.7|99163.5|99092.6|60
1655170590000|2022-06-14 01:36:30|99181.7|99131.7|99186.8|99136.8|99186.8|99136.8|99179|99129|40
1655170600000|2022-06-14 01:36:40|99183.3|99133.3|99172.6|99122.6|99185.9|99135.9|99171.9|99121.9|37
1655170610000|2022-06-14 01:36:50|99172.8|99122.8|99178.9|99128.9|99183|99133|99169.2|99119.2|35
1655170620000|2022-06-14 01:37:00|99176|99126|99173.7|99123.7|99182.2|99132.2|99164.9|99114.9|44
1655170630000|2022-06-14 01:37:10|99174.2|99124.2|99157.2|99107.2|99175.5|99125.5|99156.4|99106.4|44
1655170640000|2022-06-14 01:37:20|99157.8|99107.8|99163.7|99113.7|99215.9|99119.7|99154.3|99078.3|53
1655170650000|2022-06-14 01:37:30|99163.5|99113.5|99210.4|99065.6|99210.4|99121|99156.9|99065.6|54
1655170660000|2022-06-14 01:37:40|99158.4|99108.4|99209.5|99079.9|99216.8|99118.5|99155.1|99077.2|42
1655170670000|2022-06-14 01:37:50|99208|99080.1|99166.2|99116.2|99212.4|99119.5|99153.7|99077.9|40
1655170680000|2022-06-14 01:38:00|99206.1|99080.5|99163|99113|99206.1|99117.9|99150.5|99080.5|57
1655170690000|2022-06-14 01:38:10|99157.5|99107.5|99166.4|99116.4|99204.5|99121.7|99151.9|99076.8|55
1655170700000|2022-06-14 01:38:20|99164.3|99114.3|99158.5|99108.5|99169.1|99119.1|99155.6|99105.6|35
1655170710000|2022-06-14 01:38:30|99158.7|99108.7|99155.7|99105.7|99169.4|99119.4|99153|99103|40
1655170720000|2022-06-14 01:38:40|99154.5|99104.5|99166.9|99116.9|99166.9|99116.9|99145.8|99095.8|58
1655170730000|2022-06-14 01:38:50|99167.6|99117.6|99186.8|99136.8|99235|99138.9|99162.2|99087.6|53
1655170740000|2022-06-14 01:39:00|99185.1|99135.1|99184.9|99134.9|99225.1|99138.9|99173.7|99098|48
1655170750000|2022-06-14 01:39:10|99184.3|99134.3|99187.6|99137.6|99188.4|99138.4|99176.6|99126.6|35
1655170760000|2022-06-14 01:39:20|99187.9|99137.9|99192|99142|99192.6|99142.6|99184|99134|35
1655170770000|2022-06-14 01:39:30|99192.4|99142.4|99190.8|99140.8|99241.4|99144.2|99183.6|99103.5|39
1655170780000|2022-06-14 01:39:40|99191.4|99141.4|99190.1|99140.1|99193.1|99143.1|99188.1|99138.1|26
1655170790000|2022-06-14 01:39:50|99190.9|99140.9|99188.7|99138.7|99242.6|99141.4|99183.7|99096.8|46
1655170800000|2022-06-14 01:40:00|99188.9|99138.9|99194.7|99144.7|99195.5|99145.5|99187.8|99137.8|35
1655170810000|2022-06-14 01:40:10|99193.8|99143.8|99195.6|99145.6|99241.5|99147.3|99188.7|99102.8|38
1655170820000|2022-06-14 01:40:20|99194.1|99144.1|99190.6|99140.6|99238.4|99145.9|99190.6|99106.9|24
1655170830000|2022-06-14 01:40:30|99191|99141|99194.6|99144.6|99233.4|99145.2|99190.7|99107.5|30
1655170840000|2022-06-14 01:40:40|99192.3|99142.3|99185.7|99135.7|99240|99148.4|99184.1|99104.1|51
1655170850000|2022-06-14 01:40:50|99187.1|99137.1|99179.1|99129.1|99195.9|99145.9|99178.9|99128.9|41
1655170860000|2022-06-14 01:41:00|99180.2|99130.2|99180.3|99130.3|99186.4|99136.4|99179.5|99129.5|31
1655170870000|2022-06-14 01:41:10|99178.6|99128.6|99189.9|99139.9|99190.8|99140.8|99178.3|99128.3|34
1655170880000|2022-06-14 01:41:20|99189.6|99139.6|99184.1|99134.1|99190|99140|99184|99134|33
1655170890000|2022-06-14 01:41:30|99189.8|99139.8|99187.1|99137.1|99231|99145.1|99186.3|99105.6|40
1655170900000|2022-06-14 01:41:40|99187.4|99137.4|99194.2|99144.2|99194.2|99144.2|99186.3|99136.3|30
1655170910000|2022-06-14 01:41:50|99193.3|99143.3|99189.6|99139.6|99193.6|99143.6|99186.9|99136.9|30
1655170920000|2022-06-14 01:42:00|99188.3|99138.3|99177.6|99127.6|99188.3|99138.3|99175.8|99125.8|43
1655170930000|2022-06-14 01:42:10|99176.3|99126.3|99171.3|99121.3|99179.8|99129.8|99169.4|99119.4|47
1655170940000|2022-06-14 01:42:20|99170.5|99120.5|99173.1|99123.1|99175.2|99125.2|99167.6|99117.6|46
1655170950000|2022-06-14 01:42:30|99173.7|99123.7|99171|99121|99174.2|99124.2|99169.1|99119.1|31
1655170960000|2022-06-14 01:42:40|99170.8|99120.8|99172.2|99122.2|99175.2|99125.2|99170|99120|32
1655170970000|2022-06-14 01:42:50|99170.8|99120.8|99165.2|99115.2|99181.9|99131.9|99165.2|99115.2|50
1655170980000|2022-06-14 01:43:00|99214.2|99084.3|99177.2|99127.2|99214.2|99127.2|99165.1|99082.4|55
1655170990000|2022-06-14 01:43:10|99177.1|99127.1|99175.4|99125.4|99186.1|99136.1|99173.4|99123.4|53
1655171000000|2022-06-14 01:43:20|99175.2|99125.2|99168|99118|99179|99129|99168|99118|44
1655171010000|2022-06-14 01:43:30|99167.2|99117.2|99167.1|99117.1|99168.8|99118.8|99165.5|99115.5|45
1655171020000|2022-06-14 01:43:40|99166.7|99116.7|99174.9|99124.9|99176|99126|99162.6|99112.6|53
1655171030000|2022-06-14 01:43:50|99173.7|99123.7|99172.4|99122.4|99174.3|99124.3|99167.9|99117.9|48
1655171040000|2022-06-14 01:44:00|99173.7|99123.7|99172.4|99122.4|99178|99128|99170|99120|52
1655171050000|2022-06-14 01:44:10|99170.8|99120.8|99171.8|99121.8|99173.8|99123.8|99159.3|99109.3|50
1655171060000|2022-06-14 01:44:20|99170.9|99120.9|99182.5|99132.5|99182.5|99132.5|99168.4|99118.4|40
1655171070000|2022-06-14 01:44:30|99184.9|99134.9|99195.1|99145.1|99195.1|99145.1|99180.1|99130.1|42
1655171080000|2022-06-14 01:44:40|99196.4|99146.4|99186.3|99136.3|99196.4|99146.4|99182.7|99132.7|55
1655171090000|2022-06-14 01:44:50|99186.1|99136.1|99183.6|99133.6|99186.1|99136.1|99183.6|99133.6|23
1655171100000|2022-06-14 01:45:00|99183.8|99133.8|99199.9|99149.9|99239.3|99152.8|99183.8|99107.8|43
1655171110000|2022-06-14 01:45:10|99198.5|99148.5|99224.8|99174.8|99224.8|99174.8|99191.9|99141.9|54
1655171120000|2022-06-14 01:45:20|99223.5|99173.5|99217.8|99167.8|99228.5|99178.5|99211.7|99161.7|66
1655171130000|2022-06-14 01:45:30|99216.7|99166.7|99207.5|99157.5|99216.7|99166.7|99205.5|99155.5|55
1655171140000|2022-06-14 01:45:40|99208.3|99158.3|99212.9|99162.9|99213.7|99163.7|99206.8|99156.8|51
1655171150000|2022-06-14 01:45:50|99213.9|99163.9|99219.5|99169.5|99222|99172|99211.3|99161.3|53
1655171160000|2022-06-14 01:46:00|99220|99170|99215.9|99165.9|99220|99170|99215.1|99165.1|34
1655171170000|2022-06-14 01:46:10|99217|99167|99283.7|99144.4|99284.8|99181.7|99214.4|99144.4|50
1655171180000|2022-06-14 01:46:20|99232.8|99182.8|99303.6|99167.7|99305|99208.6|99220.8|99140.7|62
1655171190000|2022-06-14 01:46:30|99301|99168.7|99278.1|99228.1|99343.8|99230.6|99254.8|99166.9|58
1655171200000|2022-06-14 01:46:40|99278.7|99228.7|99280.8|99230.8|99322.8|99234.1|99262.5|99188|65
1655171210000|2022-06-14 01:46:50|99278.6|99228.6|99281.5|99231.5|99318.8|99232.9|99276.9|99193.4|48
1655171220000|2022-06-14 01:47:00|99281.8|99231.8|99314.2|99188.2|99324.3|99233.3|99265.5|99186.5|54
1655171230000|2022-06-14 01:47:10|99275.9|99225.9|99281.1|99231.1|99325.1|99240.5|99274.9|99188.6|64
1655171240000|2022-06-14 01:47:20|99280.4|99230.4|99275.4|99225.4|99320.6|99235.1|99270.7|99192.1|59
1655171250000|2022-06-14 01:47:30|99264.8|99214.8|99313.8|99187.3|99336.3|99227.6|99262.5|99176.3|46
1655171260000|2022-06-14 01:47:40|99275.1|99225.1|99269.8|99219.8|99315.1|99227.7|99269.8|99187.9|33
1655171270000|2022-06-14 01:47:50|99270.6|99220.6|99255.8|99205.8|99321.7|99223.6|99255.8|99182|50
1655171280000|2022-06-14 01:48:00|99256.8|99206.8|99252.6|99202.6|99270.6|99220.6|99244.5|99194.5|68
1655171290000|2022-06-14 01:48:10|99253.1|99203.1|99261.3|99211.3|99269.1|99219.1|99250.4|99200.4|60
1655171300000|2022-06-14 01:48:20|99259.7|99209.7|99277.3|99227.3|99277.3|99227.3|99254.4|99204.4|56
1655171310000|2022-06-14 01:48:30|99276|99226|99268.2|99218.2|99323|99227|99262.8|99182.1|55
1655171320000|2022-06-14 01:48:40|99267.9|99217.9|99264.6|99214.6|99307.9|99219.5|99253.3|99181.3|51
1655171330000|2022-06-14 01:48:50|99262.9|99212.9|99262.1|99212.1|99268.4|99218.4|99255.8|99205.8|25
1655171340000|2022-06-14 01:49:00|99260.3|99210.3|99269.9|99219.9|99312.3|99221.7|99253.7|99180.7|49
1655171350000|2022-06-14 01:49:10|99310.8|99182.5|99257.6|99207.6|99310.8|99216.6|99249.3|99182.5|57
1655171360000|2022-06-14 01:49:20|99257.7|99207.7|99261.1|99211.1|99296.7|99214.2|99248.8|99171.4|62
1655171370000|2022-06-14 01:49:30|99256.9|99206.9|99246.9|99196.9|99315.3|99217.4|99244.5|99175.1|52
1655171380000|2022-06-14 01:49:40|99244.9|99194.9|99258.5|99208.5|99266.1|99216.1|99242|99192|57
1655171390000|2022-06-14 01:49:50|99259.1|99209.1|99259.3|99209.3|99262|99212|99248|99198|33
1655171400000|2022-06-14 01:50:00|99259.8|99209.8|99252.1|99202.1|99262|99212|99244.4|99194.4|49
1655171410000|2022-06-14 01:50:10|99253.1|99203.1|99231.7|99181.7|99255.4|99205.4|99228.5|99178.5|75
1655171420000|2022-06-14 01:50:20|99231.6|99181.6|99210|99160|99233.3|99183.3|99170.6|99120.6|74
1655171430000|2022-06-14 01:50:30|99213.9|99163.9|99210|99160|99219|99169|99208.4|99158.4|59
1655171440000|2022-06-14 01:50:40|99209.3|99159.3|99207.5|99157.5|99214|99164|99207.5|99157.5|42
1655171450000|2022-06-14 01:50:50|99208.1|99158.1|99216.2|99166.2|99216.3|99166.3|99207.3|99157.3|54
1655171460000|2022-06-14 01:51:00|99215.7|99165.7|99219.7|99169.7|99222.1|99172.1|99214.4|99164.4|51
1655171470000|2022-06-14 01:51:10|99219.4|99169.4|99230.9|99180.9|99232.8|99182.8|99215.4|99165.4|42
1655171480000|2022-06-14 01:51:20|99230.7|99180.7|99219.1|99169.1|99234.2|99184.2|99217.2|99167.2|58
1655171490000|2022-06-14 01:51:30|99218.9|99168.9|99218.2|99168.2|99221.7|99171.7|99213.4|99163.4|50
1655171500000|2022-06-14 01:51:40|99219.2|99169.2|99215|99165|99221.3|99171.3|99211.8|99161.8|50
1655171510000|2022-06-14 01:51:50|99216|99166|99228.7|99178.7|99233.5|99183.5|99215|99165|58
1655171520000|2022-06-14 01:52:00|99234.9|99184.9|99233.7|99183.7|99238.5|99188.5|99224.7|99174.7|45
1655171530000|2022-06-14 01:52:10|99231.6|99181.6|99222.4|99172.4|99236.7|99186.7|99214.9|99164.9|57
1655171540000|2022-06-14 01:52:20|99222.1|99172.1|99232.7|99182.7|99233.5|99183.5|99220.8|99170.8|50
1655171550000|2022-06-14 01:52:30|99230.9|99180.9|99221.6|99171.6|99234.3|99184.3|99218.6|99168.6|42
1655171560000|2022-06-14 01:52:40|99220|99170|99234.3|99184.3|99234.3|99184.3|99213|99163|56
1655171570000|2022-06-14 01:52:50|99222.1|99172.1|99232.2|99182.2|99243.2|99193.2|99222.1|99172.1|58
1655171580000|2022-06-14 01:53:00|99232.4|99182.4|99231|99181|99247.2|99197.2|99227.7|99177.7|42
1655171590000|2022-06-14 01:53:10|99230.5|99180.5|99242.7|99192.7|99246.1|99196.1|99230.5|99180.5|36
1655171600000|2022-06-14 01:53:20|99243|99193|99288.6|99159.8|99288.6|99196.4|99231.7|99158.7|31
1655171610000|2022-06-14 01:53:30|99288.1|99159.3|99226.4|99176.4|99288.1|99196.1|99226.4|99156.4|22
1655171620000|2022-06-14 01:53:40|99236.1|99186.1|99242.4|99192.4|99246.7|99196.7|99225.7|99175.7|32
1655171630000|2022-06-14 01:53:50|99243.1|99193.1|99251.7|99201.7|99294.4|99204.9|99231.4|99155.4|37
1655171640000|2022-06-14 01:54:00|99251|99201|99216.6|99166.6|99285|99201|99214.6|99146|46
1655171650000|2022-06-14 01:54:10|99219.8|99169.8|99219.7|99169.7|99232.5|99182.5|99218.6|99168.6|45
1655171660000|2022-06-14 01:54:20|99220.8|99170.8|99232.6|99182.6|99232.6|99182.6|99216.6|99166.6|38
1655171670000|2022-06-14 01:54:30|99232.3|99182.3|99235.2|99185.2|99241.2|99191.2|99219.8|99169.8|36
1655171680000|2022-06-14 01:54:40|99235.7|99185.7|99227.3|99177.3|99241.1|99191.1|99221.2|99171.2|46
1655171690000|2022-06-14 01:54:50|99239.1|99189.1|99249.5|99199.5|99249.5|99199.5|99226.7|99176.7|53
1655171700000|2022-06-14 01:55:00|99237.6|99187.6|99254.4|99204.4|99303.6|99209.2|99237.6|99176.9|51
1655171710000|2022-06-14 01:55:10|99253.5|99203.5|99273.5|99223.5|99324.5|99237.4|99249.2|99196.9|54
1655171720000|2022-06-14 01:55:20|99283.7|99233.7|99282.6|99232.6|99353.8|99243.5|99273.7|99192.4|38
1655171730000|2022-06-14 01:55:30|99283.1|99233.1|99287.3|99237.3|99296|99246|99276.6|99226.6|57
1655171740000|2022-06-14 01:55:40|99287.9|99237.9|99290.2|99240.2|99327.1|99252.9|99275.9|99201.1|65
1655171750000|2022-06-14 01:55:50|99300.4|99250.4|99291.9|99241.9|99300.4|99250.4|99277|99227|50
1655171760000|2022-06-14 01:56:00|99291.8|99241.8|99286.7|99236.7|99294|99244|99278.5|99228.5|63
1655171770000|2022-06-14 01:56:10|99288|99238|99271.9|99221.9|99288.7|99238.7|99270.4|99220.4|48
1655171780000|2022-06-14 01:56:20|99271.1|99221.1|99283.7|99233.7|99287.4|99237.4|99266.4|99216.4|55
1655171790000|2022-06-14 01:56:30|99283.8|99233.8|99296.3|99246.3|99301|99251|99273.9|99223.9|68
1655171800000|2022-06-14 01:56:40|99292|99242|99287.4|99237.4|99301.7|99251.7|99283.8|99233.8|51
1655171810000|2022-06-14 01:56:50|99295.6|99245.6|99296.4|99246.4|99304.7|99254.7|99281.5|99231.5|45
1655171820000|2022-06-14 01:57:00|99296.2|99246.2|99291|99241|99296.2|99246.2|99281.4|99231.4|42
1655171830000|2022-06-14 01:57:10|99291.2|99241.2|99293.9|99243.9|99295.6|99245.6|99282.7|99232.7|53
1655171840000|2022-06-14 01:57:20|99291.5|99241.5|99282.9|99232.9|99296.7|99246.7|99280.9|99230.9|41
1655171850000|2022-06-14 01:57:30|99283.6|99233.6|99286.6|99236.6|99293.4|99243.4|99283.2|99233.2|39
1655171860000|2022-06-14 01:57:40|99286.9|99236.9|99284|99234|99286.9|99236.9|99281.7|99231.7|30
1655171870000|2022-06-14 01:57:50|99285.3|99235.3|99298.9|99248.9|99305.2|99255.2|99285.3|99235.3|49
1655171880000|2022-06-14 01:58:00|99298.2|99248.2|99292.4|99242.4|99305.9|99255.9|99292.4|99242.4|58
1655171890000|2022-06-14 01:58:10|99291.3|99241.3|99308.7|99258.7|99311.9|99261.9|99291.1|99241.1|41
1655171900000|2022-06-14 01:58:20|99306.7|99256.7|99294.9|99244.9|99311.4|99261.4|99284.3|99234.3|49
1655171910000|2022-06-14 01:58:30|99286.9|99236.9|99281.9|99231.9|99294.5|99244.5|99279.8|99229.8|61
1655171920000|2022-06-14 01:58:40|99285|99235|99287|99237|99287.9|99237.9|99276.2|99226.2|42
1655171930000|2022-06-14 01:58:50|99286.9|99236.9|99288.6|99238.6|99295.6|99245.6|99284.5|99234.5|39
1655171940000|2022-06-14 01:59:00|99288.3|99238.3|99293.8|99243.8|99298.1|99248.1|99284.9|99234.9|45
1655171950000|2022-06-14 01:59:10|99293.1|99243.1|99289.5|99239.5|99304.9|99254.9|99289.3|99239.3|32
1655171960000|2022-06-14 01:59:20|99288.9|99238.9|99297.1|99247.1|99301.4|99251.4|99288.5|99238.5|30
1655171970000|2022-06-14 01:59:30|99296.6|99246.6|99280.2|99230.2|99296.9|99246.9|99274.5|99224.5|61
1655171980000|2022-06-14 01:59:40|99281.3|99231.3|99287.7|99237.7|99292.3|99242.3|99274.1|99224.1|69
1655171990000|2022-06-14 01:59:50|99288.2|99238.2|99278.9|99228.9|99291.9|99241.9|99273.1|99223.1|55
1655172000000|2022-06-14 02:00:00|99292.6|99242.6|99298.7|99248.7|99301.1|99251.1|99283|99233|60
1655172010000|2022-06-14 02:00:10|99287.1|99237.1|99281.4|99231.4|99300.5|99250.5|99278.8|99228.8|48
1655172020000|2022-06-14 02:00:20|99280.3|99230.3|99294.8|99244.8|99339.2|99249.8|99275.7|99213.1|59
1655172030000|2022-06-14 02:00:30|99297|99247|99281.9|99231.9|99299.5|99249.5|99274.7|99224.7|52
1655172040000|2022-06-14 02:00:40|99280.2|99230.2|99280.3|99230.3|99286.8|99236.8|99273.6|99223.6|45
1655172050000|2022-06-14 02:00:50|99277.7|99227.7|99276|99226|99303.1|99253.1|99274.3|99224.3|61
1655172060000|2022-06-14 02:01:00|99274.5|99224.5|99285.5|99235.5|99287.5|99237.5|99271.9|99221.9|43
1655172070000|2022-06-14 02:01:10|99286.3|99236.3|99273.9|99223.9|99288.6|99238.6|99268.1|99218.1|52
1655172080000|2022-06-14 02:01:20|99274.6|99224.6|99262.4|99212.4|99281.7|99231.7|99262.4|99212.4|46
1655172090000|2022-06-14 02:01:30|99262.9|99212.9|99259.9|99209.9|99265.9|99215.9|99248|99198|59
1655172100000|2022-06-14 02:01:40|99260.8|99210.8|99240.2|99190.2|99263.3|99213.3|99239|99189|45
1655172110000|2022-06-14 02:01:50|99247.9|99197.9|99241.3|99191.3|99247.9|99197.9|99226.4|99176.4|62
1655172120000|2022-06-14 02:02:00|99238.9|99188.9|99234.5|99184.5|99243.5|99193.5|99223.3|99173.3|50
1655172130000|2022-06-14 02:02:10|99232.9|99182.9|99221.9|99171.9|99238.8|99188.8|99219.7|99169.7|52
1655172140000|2022-06-14 02:02:20|99223.1|99173.1|99234.9|99184.9|99238.9|99188.9|99220.3|99170.3|58
1655172150000|2022-06-14 02:02:30|99234.8|99184.8|99240|99190|99240|99190|99224.9|99174.9|39
1655172160000|2022-06-14 02:02:40|99240.4|99190.4|99238.5|99188.5|99240.4|99190.4|99225.4|99175.4|47
1655172170000|2022-06-14 02:02:50|99239|99189|99243.3|99193.3|99299.4|99196.6|99227|99152.4|33
1655172180000|2022-06-14 02:03:00|99243.7|99193.7|99242.8|99192.8|99289.2|99196.7|99238|99156.9|33
1655172190000|2022-06-14 02:03:10|99244.2|99194.2|99243.2|99193.2|99245.4|99195.4|99238.8|99188.8|33
1655172200000|2022-06-14 02:03:20|99242.4|99192.4|99246.9|99196.9|99248.3|99198.3|99239.3|99189.3|29
1655172210000|2022-06-14 02:03:30|99245.4|99195.4|99248.2|99198.2|99314.2|99207.9|99239.9|99166.6|44
1655172220000|2022-06-14 02:03:40|99250.5|99200.5|99249.8|99199.8|99251.7|99201.7|99240.2|99190.2|29
1655172230000|2022-06-14 02:03:50|99250.1|99200.1|99248.3|99198.3|99251.2|99201.2|99246.4|99196.4|26
1655172240000|2022-06-14 02:04:00|99247.7|99197.7|99241.8|99191.8|99256.7|99206.7|99238|99188|44
1655172250000|2022-06-14 02:04:10|99251.9|99201.9|99241|99191|99261.9|99211.9|99241|99191|50
1655172260000|2022-06-14 02:04:20|99240.3|99190.3|99300.7|99165|99310.6|99205.9|99238.1|99161.6|35
1655172270000|2022-06-14 02:04:30|99254|99204|99253.1|99203.1|99296.5|99205.4|99248.9|99166.6|24
1655172280000|2022-06-14 02:04:40|99252.7|99202.7|99260.5|99210.5|99315.1|99215.6|99251.2|99173.3|40
1655172290000|2022-06-14 02:04:50|99260|99210|99261.3|99211.3|99262.7|99212.7|99258.4|99208.4|24
1655172300000|2022-06-14 02:05:00|99259.4|99209.4|99259.5|99209.5|99261.8|99211.8|99254.4|99204.4|31
1655172310000|2022-06-14 02:05:10|99259.2|99209.2|99257.1|99207.1|99308.5|99216|99257.1|99174.4|36
1655172320000|2022-06-14 02:05:20|99247.1|99197.1|99260.6|99210.6|99262.8|99212.8|99247.1|99197.1|32
1655172330000|2022-06-14 02:05:30|99260|99210|99256.6|99206.6|99304.3|99215.6|99255.5|99176.9|34
1655172340000|2022-06-14 02:05:40|99257.1|99207.1|99252.7|99202.7|99301.3|99211.8|99245.2|99168.6|35
1655172350000|2022-06-14 02:05:50|99250.5|99200.5|99249.8|99199.8|99254.1|99204.1|99234.4|99184.4|47
1655172360000|2022-06-14 02:06:00|99249.3|99199.3|99290|99158.2|99290|99199.3|99230.2|99158.2|50
1655172370000|2022-06-14 02:06:10|99244.3|99194.3|99242.7|99192.7|99244.3|99194.3|99226.3|99176.3|34
1655172380000|2022-06-14 02:06:20|99226.7|99176.7|99239.9|99189.9|99242.9|99192.9|99226.7|99176.7|31
1655172390000|2022-06-14 02:06:30|99241.4|99191.4|99231.6|99181.6|99241.4|99191.4|99227.5|99177.5|30
1655172400000|2022-06-14 02:06:40|99230.5|99180.5|99231|99181|99236.2|99186.2|99228.2|99178.2|19
1655172410000|2022-06-14 02:06:50|99231.2|99181.2|99229.5|99179.5|99242.6|99192.6|99225.5|99175.5|33
1655172420000|2022-06-14 02:07:00|99228.2|99178.2|99226.2|99176.2|99230.5|99180.5|99221.1|99171.1|37
1655172430000|2022-06-14 02:07:10|99225.6|99175.6|99220.9|99170.9|99230.7|99180.7|99220.9|99170.9|35
1655172440000|2022-06-14 02:07:20|99221.6|99171.6|99216.3|99166.3|99229.8|99179.8|99212.3|99162.3|52
1655172450000|2022-06-14 02:07:30|99216.1|99166.1|99207.2|99157.2|99224|99174|99207.2|99157.2|44
1655172460000|2022-06-14 02:07:40|99208.2|99158.2|99225.9|99175.9|99265|99175.9|99205.9|99137.3|34
1655172470000|2022-06-14 02:07:50|99223.7|99173.7|99224.5|99174.5|99228.2|99178.2|99210.6|99160.6|53
1655172480000|2022-06-14 02:08:00|99224.3|99174.3|99217.8|99167.8|99225|99175|99204.7|99154.7|46
1655172490000|2022-06-14 02:08:10|99214|99164|99222.7|99172.7|99230.3|99180.3|99205.9|99155.9|48
1655172500000|2022-06-14 02:08:20|99223.1|99173.1|99228.2|99178.2|99239.3|99189.3|99219.1|99169.1|54
1655172510000|2022-06-14 02:08:30|99228.4|99178.4|99234.3|99184.3|99280.1|99187.3|99221.5|99145|39
1655172520000|2022-06-14 02:08:40|99218.5|99168.5|99221.3|99171.3|99235.1|99185.1|99213.1|99163.1|51
1655172530000|2022-06-14 02:08:50|99220.4|99170.4|99232.6|99182.6|99236.8|99186.8|99214.8|99164.8|46
1655172540000|2022-06-14 02:09:00|99232.3|99182.3|99228.1|99178.1|99237.8|99187.8|99221.2|99171.2|37
1655172550000|2022-06-14 02:09:10|99227.6|99177.6|99227.2|99177.2|99232.5|99182.5|99226.5|99176.5|38
1655172560000|2022-06-14 02:09:20|99227.6|99177.6|99223.1|99173.1|99228.9|99178.9|99222.7|99172.7|25
1655172570000|2022-06-14 02:09:30|99223.4|99173.4|99227.8|99177.8|99251.3|99201.3|99215.7|99165.7|65
1655172580000|2022-06-14 02:09:40|99227.6|99177.6|99231.6|99181.6|99242.8|99192.8|99227.5|99177.5|45
1655172590000|2022-06-14 02:09:50|99231.4|99181.4|99227.1|99177.1|99233|99183|99219|99169|45
1655172600000|2022-06-14 02:10:00|99226|99176|99228.2|99178.2|99244.3|99194.3|99220.2|99170.2|60
1655172610000|2022-06-14 02:10:10|99227.7|99177.7|99229.5|99179.5|99242.8|99192.8|99227|99177|40
1655172620000|2022-06-14 02:10:20|99229.2|99179.2|99231.3|99181.3|99241.8|99191.8|99228.2|99178.2|28
1655172630000|2022-06-14 02:10:30|99231.1|99181.1|99237.9|99187.9|99249.6|99199.6|99230.7|99180.7|39
1655172640000|2022-06-14 02:10:40|99237.3|99187.3|99246.7|99196.7|99249.9|99199.9|99237.3|99187.3|37
1655172650000|2022-06-14 02:10:50|99247|99197|99237.5|99187.5|99251.1|99201.1|99237|99187|35
1655172660000|2022-06-14 02:11:00|99248.9|99198.9|99248.8|99198.8|99249.9|99199.9|99236.8|99186.8|22
1655172670000|2022-06-14 02:11:10|99250.2|99200.2|99308.2|99176.8|99308.2|99214|99237.4|99166.6|52
1655172680000|2022-06-14 02:11:20|99308|99176.2|99264|99214|99317|99217.4|99249.5|99174.8|36
1655172690000|2022-06-14 02:11:30|99252.1|99202.1|99257.6|99207.6|99263.1|99213.1|99244.2|99194.2|51
1655172700000|2022-06-14 02:11:40|99255.5|99205.5|99295.8|99165.9|99297.8|99207.3|99242.4|99165.9|29
1655172710000|2022-06-14 02:11:50|99296.6|99164.9|99252.3|99202.3|99299.2|99202.3|99241.5|99164.6|35
1655172720000|2022-06-14 02:12:00|99251.7|99201.7|99244.3|99194.3|99294.9|99206.2|99243|99169.8|31
1655172730000|2022-06-14 02:12:10|99255.8|99205.8|99251.6|99201.6|99294.2|99205.8|99240.6|99167.4|47
1655172740000|2022-06-14 02:12:20|99251.5|99201.5|99251.3|99201.3|99255.4|99205.4|99246|99196|43
1655172750000|2022-06-14 02:12:30|99251.8|99201.8|99258.3|99208.3|99261.4|99211.4|99237.6|99187.6|51
1655172760000|2022-06-14 02:12:40|99258.1|99208.1|99256.7|99206.7|99298.8|99211.4|99255.8|99173.3|38
1655172770000|2022-06-14 02:12:50|99255.1|99205.1|99246.6|99196.6|99312.2|99205.5|99240.4|99160.4|53
1655172780000|2022-06-14 02:13:00|99247.3|99197.3|99240.1|99190.1|99248.3|99198.3|99226.9|99176.9|54
1655172790000|2022-06-14 02:13:10|99240.7|99190.7|99243.9|99193.9|99308.2|99204|99224.4|99158.1|52
1655172800000|2022-06-14 02:13:20|99246.4|99196.4|99247.3|99197.3|99294.4|99199.3|99230.4|99158.1|51
1655172810000|2022-06-14 02:13:30|99236|99186|99238.4|99188.4|99291.1|99202.1|99228.7|99157.9|41
1655172820000|2022-06-14 02:13:40|99250.6|99200.6|99254|99204|99297.6|99208.3|99238|99167.1|54
1655172830000|2022-06-14 02:13:50|99257.8|99207.8|99251.2|99201.2|99321.7|99214.7|99250.2|99167.9|47
1655172840000|2022-06-14 02:14:00|99250.4|99200.4|99250.3|99200.3|99251.8|99201.8|99245.4|99195.4|34
1655172850000|2022-06-14 02:14:10|99250.1|99200.1|99248.7|99198.7|99313.4|99214.3|99245.3|99174.2|50
1655172860000|2022-06-14 02:14:20|99257.7|99207.7|99263.6|99213.6|99302.4|99214|99247.9|99174|31
1655172870000|2022-06-14 02:14:30|99264|99214|99269|99219|99322.7|99220.7|99251.1|99177|41
1655172880000|2022-06-14 02:14:40|99270.1|99220.1|99262.9|99212.9|99310.1|99221.1|99252.9|99177.1|43
1655172890000|2022-06-14 02:14:50|99264.6|99214.6|99259.7|99209.7|99323.4|99214.6|99248.5|99169.5|35
1655172900000|2022-06-14 02:15:00|99260|99210|99302.6|99177.5|99307.1|99215.2|99251.1|99175.2|32
1655172910000|2022-06-14 02:15:10|99264.6|99214.6|99300.7|99172.3|99302.6|99214.6|99251.8|99171.3|21
1655172920000|2022-06-14 02:15:20|99259.1|99209.1|99254.1|99204.1|99317.2|99215.5|99249|99172.3|34
1655172930000|2022-06-14 02:15:30|99251.8|99201.8|99261.6|99211.6|99317.3|99220.5|99251.8|99176.3|39
1655172940000|2022-06-14 02:15:40|99262.5|99212.5|99253.3|99203.3|99328.6|99230.5|99253.3|99184.4|49
1655172950000|2022-06-14 02:15:50|99254.6|99204.6|99254.3|99204.3|99259|99209|99253.2|99203.2|33
1655172960000|2022-06-14 02:16:00|99254.6|99204.6|99251.3|99201.3|99256.6|99206.6|99249.3|99199.3|33
1655172970000|2022-06-14 02:16:10|99252|99202|99249.4|99199.4|99257.7|99207.7|99248.7|99198.7|24
1655172980000|2022-06-14 02:16:20|99250.5|99200.5|99255.7|99205.7|99255.7|99205.7|99244.6|99194.6|27
1655172990000|2022-06-14 02:16:30|99313.3|99163.7|99255.5|99205.5|99321.4|99211.4|99250.8|99162|35
1655173000000|2022-06-14 02:16:40|99313.1|99172.3|99254.7|99204.7|99313.1|99206|99253|99172.3|30
1655173010000|2022-06-14 02:16:50|99254|99204|99251.9|99201.9|99308.6|99206.2|99247.7|99175.4|31
1655173020000|2022-06-14 02:17:00|99303|99178|99255.4|99205.4|99312|99216.2|99250.3|99174|37
1655173030000|2022-06-14 02:17:10|99254|99204|99265.6|99215.6|99321.8|99224.5|99253.1|99181.9|31
1655173040000|2022-06-14 02:17:20|99264.7|99214.7|99268.1|99218.1|99275.1|99225.1|99257.4|99207.4|29
1655173050000|2022-06-14 02:17:30|99269.7|99219.7|99276.1|99226.1|99324.5|99230.5|99263.1|99188.6|50
1655173060000|2022-06-14 02:17:40|99275.9|99225.9|99266.2|99216.2|99320.8|99231.9|99263.5|99190.2|51
1655173070000|2022-06-14 02:17:50|99267.2|99217.2|99310.2|99180.5|99334.4|99228.6|99253.8|99180.5|45
1655173080000|2022-06-14 02:18:00|99261.6|99211.6|99310.1|99182.8|99314.2|99221.3|99255.5|99179.4|47
1655173090000|2022-06-14 02:18:10|99260.4|99210.4|99262.5|99212.5|99323.1|99221.2|99257.7|99181|34
1655173100000|2022-06-14 02:18:20|99319.4|99187.1|99250.7|99200.7|99319.9|99216.6|99248.3|99181.5|43
1655173110000|2022-06-14 02:18:30|99255.5|99205.5|99304.9|99168.7|99304.9|99206.8|99238.7|99168.7|39
1655173120000|2022-06-14 02:18:40|99299.3|99171.3|99261.6|99211.6|99310.3|99214.4|99253.2|99163.4|33
1655173130000|2022-06-14 02:18:50|99258.4|99208.4|99274|99224|99322.7|99224.7|99258.4|99182.4|37
1655173140000|2022-06-14 02:19:00|99272|99222|99282.5|99232.5|99286.2|99236.2|99255.6|99205.6|53
1655173150000|2022-06-14 02:19:10|99324.2|99198.2|99322.2|99195.6|99340.9|99236.3|99262.4|99190.8|56
1655173160000|2022-06-14 02:19:20|99281.6|99231.6|99285.7|99235.7|99332.7|99245.1|99275.1|99194.4|53
1655173170000|2022-06-14 02:19:30|99288.8|99238.8|99284.8|99234.8|99330.2|99241.9|99274.4|99200.2|62
1655173180000|2022-06-14 02:19:40|99276.8|99226.8|99280.3|99230.3|99325.8|99246.2|99273.4|99199.8|67
1655173190000|2022-06-14 02:19:50|99283.6|99233.6|99280.9|99230.9|99328.5|99237.4|99265|99190.8|47
1655173200000|2022-06-14 02:20:00|99319.8|99192.4|99259.1|99209.1|99326.9|99232.3|99258.8|99190.8|48
1655173210000|2022-06-14 02:20:10|99260.8|99210.8|99246.8|99196.8|99288.5|99210.8|99240.2|99160.7|63
1655173220000|2022-06-14 02:20:20|99248.3|99198.3|99246.6|99196.6|99249.7|99199.7|99244.8|99194.8|48
1655173230000|2022-06-14 02:20:30|99245.9|99195.9|99246.6|99196.6|99248.2|99198.2|99245.1|99195.1|28
1655173240000|2022-06-14 02:20:40|99246.1|99196.1|99240.3|99190.3|99247.8|99197.8|99240.3|99190.3|33
1655173250000|2022-06-14 02:20:50|99241.4|99191.4|99241.5|99191.5|99242.4|99192.4|99239.7|99189.7|20
1655173260000|2022-06-14 02:21:00|99242.6|99192.6|99250.5|99200.5|99257.8|99207.8|99242.6|99192.6|37
1655173270000|2022-06-14 02:21:10|99251.5|99201.5|99253.3|99203.3|99256|99206|99249.6|99199.6|25
1655173280000|2022-06-14 02:21:20|99253.9|99203.9|99303.5|99162.5|99304.7|99207.1|99246.9|99162.3|42
1655173290000|2022-06-14 02:21:30|99300.6|99162.1|99295.4|99162.5|99300.6|99206.8|99238.5|99161|39
1655173300000|2022-06-14 02:21:40|99294.9|99161.9|99300.5|99163.8|99302.5|99205.1|99248.6|99159.5|20
1655173310000|2022-06-14 02:21:50|99302.9|99166.2|99295.8|99155.8|99306.8|99198.1|99226.5|99155.4|34
1655173320000|2022-06-14 02:22:00|99284.6|99158|99214.2|99164.2|99284.6|99178.5|99212.6|99144.3|56
1655173330000|2022-06-14 02:22:10|99213.5|99163.5|99226.4|99176.4|99262.2|99178.9|99211.3|99136.7|51
1655173340000|2022-06-14 02:22:20|99227|99177|99219.9|99169.9|99227|99177|99217.9|99167.9|24
1655173350000|2022-06-14 02:22:30|99219.2|99169.2|99220.9|99170.9|99225.9|99175.9|99218|99168|37
1655173360000|2022-06-14 02:22:40|99220.4|99170.4|99222|99172|99222.6|99172.6|99219.5|99169.5|28
1655173370000|2022-06-14 02:22:50|99223.4|99173.4|99278.7|99142|99278.7|99180.7|99214.1|99137.1|40
1655173380000|2022-06-14 02:23:00|99272.2|99142.5|99221.7|99171.7|99296.5|99179.7|99221.7|99137|28
1655173390000|2022-06-14 02:23:10|99221.2|99171.2|99211.2|99161.2|99280.4|99182.8|99211.2|99137.5|31
1655173400000|2022-06-14 02:23:20|99225.5|99175.5|99269.3|99138.2|99271.7|99175.5|99211.8|99137.4|31
1655173410000|2022-06-14 02:23:30|99267.5|99139.9|99267.4|99132.2|99269.7|99179.4|99210.2|99132.2|23
1655173420000|2022-06-14 02:23:40|99261.5|99134|99274.8|99141.5|99282.2|99179.5|99217.3|99131.8|40
1655173430000|2022-06-14 02:23:50|99279.7|99140.5|99225.2|99175.2|99280.2|99181.4|99210.8|99140.5|20
1655173440000|2022-06-14 02:24:00|99225.9|99175.9|99212.1|99162.1|99274|99181.5|99210.5|99144.2|36
1655173450000|2022-06-14 02:24:10|99211.7|99161.7|99206.9|99156.9|99213.2|99163.2|99206.2|99156.2|42
1655173460000|2022-06-14 02:24:20|99206|99156|99205.7|99155.7|99209|99159|99205.6|99155.6|33
1655173470000|2022-06-14 02:24:30|99206|99156|99215|99165|99266.6|99175.4|99200.4|99132.3|45
1655173480000|2022-06-14 02:24:40|99205.6|99155.6|99210.1|99160.1|99268.4|99174.3|99203.5|99129.9|41
1655173490000|2022-06-14 02:24:50|99204.1|99154.1|99210.1|99160.1|99262.5|99169.4|99204.1|99130.7|35
1655173500000|2022-06-14 02:25:00|99209.9|99159.9|99192.6|99142.6|99210.1|99160.1|99190.7|99140.7|52
1655173510000|2022-06-14 02:25:10|99192.3|99142.3|99195.4|99145.4|99196.9|99146.9|99187.4|99137.4|30
1655173520000|2022-06-14 02:25:20|99198|99148|99204.1|99154.1|99254.9|99161.5|99187.9|99119.8|52
1655173530000|2022-06-14 02:25:30|99204.2|99154.2|99202.4|99152.4|99206.1|99156.1|99200.7|99150.7|21
1655173540000|2022-06-14 02:25:40|99203|99153|99204.6|99154.6|99206.9|99156.9|99196.5|99146.5|20
1655173550000|2022-06-14 02:25:50|99203.9|99153.9|99203.6|99153.6|99207.5|99157.5|99200.6|99150.6|38
1655173560000|2022-06-14 02:26:00|99207.4|99157.4|99209.6|99159.6|99212.5|99162.5|99200|99150|37
1655173570000|2022-06-14 02:26:10|99204.6|99154.6|99209|99159|99222.5|99172.5|99203|99153|48
1655173580000|2022-06-14 02:26:20|99209.9|99159.9|99217.2|99167.2|99217.2|99167.2|99209|99159|38
1655173590000|2022-06-14 02:26:30|99218.2|99168.2|99219.4|99169.4|99223.4|99173.4|99216.7|99166.7|32
1655173600000|2022-06-14 02:26:40|99220.4|99170.4|99223.6|99173.6|99275.9|99187.2|99217.5|99149.2|63
1655173610000|2022-06-14 02:26:50|99222.8|99172.8|99224.2|99174.2|99225.8|99175.8|99222.5|99172.5|26
1655173620000|2022-06-14 02:27:00|99223.5|99173.5|99223.3|99173.3|99237.3|99187.3|99222|99172|46
1655173630000|2022-06-14 02:27:10|99223.8|99173.8|99242|99192|99285.5|99196.7|99217.2|99145.5|46
1655173640000|2022-06-14 02:27:20|99238.8|99188.8|99221.1|99171.1|99283|99193.1|99218.8|99150.9|42
1655173650000|2022-06-14 02:27:30|99220.8|99170.8|99232.3|99182.3|99235.5|99185.5|99215.1|99165.1|34
1655173660000|2022-06-14 02:27:40|99231.2|99181.2|99233.1|99183.1|99274.1|99185.8|99222.5|99147.7|24
1655173670000|2022-06-14 02:27:50|99233.6|99183.6|99208.5|99158.5|99274.9|99183.6|99205.4|99115|51
1655173680000|2022-06-14 02:28:00|99207|99157|99196.7|99146.7|99207|99157|99195.4|99145.4|52
1655173690000|2022-06-14 02:28:10|99198.9|99148.9|99188.5|99138.5|99234.8|99153.1|99187|99107.2|55
1655173700000|2022-06-14 02:28:20|99187.7|99137.7|99182.4|99132.4|99190.8|99140.8|99181|99131|45
1655173710000|2022-06-14 02:28:30|99181.8|99131.8|99184.8|99134.8|99187.3|99137.3|99180.5|99130.5|30
1655173720000|2022-06-14 02:28:40|99185.4|99135.4|99193.3|99143.3|99199.4|99149.4|99184.5|99134.5|47
1655173730000|2022-06-14 02:28:50|99191.1|99141.1|99203.5|99153.5|99245|99158.9|99188.9|99116|46
1655173740000|2022-06-14 02:29:00|99200.8|99150.8|99200.5|99150.5|99209.7|99159.7|99199.3|99149.3|43
1655173750000|2022-06-14 02:29:10|99199.8|99149.8|99197.8|99147.8|99202.6|99152.6|99195.4|99145.4|43
1655173760000|2022-06-14 02:29:20|99197.4|99147.4|99199.4|99149.4|99200.2|99150.2|99194.1|99144.1|28
1655173770000|2022-06-14 02:29:30|99198.1|99148.1|99198.2|99148.2|99198.9|99148.9|99194.1|99144.1|28
1655173780000|2022-06-14 02:29:40|99196.9|99146.9|99203.7|99153.7|99203.7|99153.7|99195.7|99145.7|14
1655173790000|2022-06-14 02:29:50|99201|99151|99262.9|99120.4|99262.9|99158.2|99193.6|99120.4|33
1655173800000|2022-06-14 02:30:00|99253|99121.3|99211.2|99161.2|99257.2|99163.9|99202.6|99121.3|42
1655173810000|2022-06-14 02:30:10|99210.7|99160.7|99203.9|99153.9|99210.7|99160.7|99198.5|99148.5|42
1655173820000|2022-06-14 02:30:20|99203.1|99153.1|99203.1|99153.1|99206.8|99156.8|99202.4|99152.4|35
1655173830000|2022-06-14 02:30:30|99203.8|99153.8|99196.5|99146.5|99206.4|99156.4|99192.8|99142.8|51
1655173840000|2022-06-14 02:30:40|99197.2|99147.2|99192.6|99142.6|99197.7|99147.7|99190|99140|37
1655173850000|2022-06-14 02:30:50|99192.1|99142.1|99183.4|99133.4|99233.4|99148.1|99183.1|99107.4|53
1655173860000|2022-06-14 02:31:00|99184.5|99134.5|99180.4|99130.4|99189.1|99139.1|99179|99129|35
1655173870000|2022-06-14 02:31:10|99180.3|99130.3|99177.6|99127.6|99183.4|99133.4|99172.8|99122.8|53
1655173880000|2022-06-14 02:31:20|99178|99128|99170|99120|99219.2|99131.5|99168.8|99090.7|51
1655173890000|2022-06-14 02:31:30|99169.3|99119.3|99164.1|99114.1|99174.6|99124.6|99163.4|99113.4|44
1655173900000|2022-06-14 02:31:40|99164.3|99114.3|99168.3|99118.3|99169.3|99119.3|99163.9|99113.9|24
1655173910000|2022-06-14 02:31:50|99166.1|99116.1|99164|99114|99214.7|99125.1|99162.4|99085.6|46
1655173920000|2022-06-14 02:32:00|99221.3|99082.7|99171.2|99121.2|99221.3|99124.8|99169|99082.7|42
1655173930000|2022-06-14 02:32:10|99171.3|99121.3|99176.1|99126.1|99178.2|99128.2|99166.5|99116.5|54
1655173940000|2022-06-14 02:32:20|99176.8|99126.8|99173.8|99123.8|99176.8|99126.8|99172.7|99122.7|25
1655173950000|2022-06-14 02:32:30|99174.5|99124.5|99163.7|99113.7|99174.5|99124.5|99160.4|99110.4|55
1655173960000|2022-06-14 02:32:40|99163.9|99113.9|99164.5|99114.5|99167|99117|99154.5|99104.5|49
1655173970000|2022-06-14 02:32:50|99163.6|99113.6|99162.1|99112.1|99164.9|99114.9|99156.6|99106.6|29
1655173980000|2022-06-14 02:33:00|99160.9|99110.9|99153.6|99103.6|99163.6|99113.6|99151.4|99101.4|34
1655173990000|2022-06-14 02:33:10|99154.3|99104.3|99145|99095|99157.1|99107.1|99144.3|99094.3|47
1655174000000|2022-06-14 02:33:20|99147.4|99097.4|99134.5|99084.5|99148.7|99098.7|99125.9|99075.9|47
1655174010000|2022-06-14 02:33:30|99135.4|99085.4|99128.8|99078.8|99138.1|99088.1|99128.8|99078.8|47
1655174020000|2022-06-14 02:33:40|99129.3|99079.3|99129.3|99079.3|99177.1|99082.8|99123.9|99050.6|28
1655174030000|2022-06-14 02:33:50|99178.5|99051.4|99174.6|99037.3|99181.7|99088.4|99113.1|99033.8|54
1655174040000|2022-06-14 02:34:00|99168|99039.6|99119.1|99069.1|99176.5|99076.2|99105.3|99033.3|64
1655174050000|2022-06-14 02:34:10|99119.4|99069.4|99132.2|99082.2|99185.5|99082.4|99118|99030.8|57
1655174060000|2022-06-14 02:34:20|99133.1|99083.1|99180.7|99052.4|99201.7|99095.9|99126.4|99047.4|59
1655174070000|2022-06-14 02:34:30|99186.7|99050.8|99180.1|99049.4|99194.2|99053.3|99178.4|99046.6|40
1655174080000|2022-06-14 02:34:40|99185.6|99047.6|99191.6|99044.8|99208|99090.5|99125.8|99042|42
1655174090000|2022-06-14 02:34:50|99184.4|99046.3|99127|99077|99195.7|99080.4|99126.3|99043.5|29
1655174100000|2022-06-14 02:35:00|99128.1|99078.1|99170.5|99039.9|99189.9|99081.7|99114.5|99033.6|57
1655174110000|2022-06-14 02:35:10|99128.2|99078.2|99171|99040.8|99174.8|99080.2|99117.5|99032.2|64
1655174120000|2022-06-14 02:35:20|99169.7|99079.8|99124.2|99074.2|99178.5|99081.3|99122.5|99039.1|53
1655174130000|2022-06-14 02:35:30|99124.9|99074.9|99127.4|99077.4|99177.1|99078|99124.4|99033.4|39
1655174140000|2022-06-14 02:35:40|99168.3|99040.6|99120|99070|99196.4|99083.4|99111|99036.7|49
1655174150000|2022-06-14 02:35:50|99108.5|99058.5|99165.6|99031.4|99176.3|99069.9|99105.2|99024.1|42
1655174160000|2022-06-14 02:36:00|99168.8|99029.9|99156.6|99023.7|99181.5|99068.1|99103.6|99023.2|38
1655174170000|2022-06-14 02:36:10|99155.1|99024.8|99156.8|99027.4|99184.3|99070.1|99109.3|99023|57
1655174180000|2022-06-14 02:36:20|99114.6|99064.6|99159.2|99031.2|99168.1|99068.5|99114.6|99026.1|34
1655174190000|2022-06-14 02:36:30|99119.6|99069.6|99165.1|99031.6|99169.9|99069.6|99116.8|99027.9|22
1655174200000|2022-06-14 02:36:40|99167.6|99030.2|99187.8|99023.4|99188.6|99072.7|99109.7|99023.4|30
1655174210000|2022-06-14 02:36:50|99183|99025.4|99160.5|99027.6|99201|99064.9|99108.1|99016.9|45
1655174220000|2022-06-14 02:37:00|99160.9|99028|99156.1|99024.9|99171.4|99067.3|99098.1|99023.6|58
1655174230000|2022-06-14 02:37:10|99156|99024.2|99103|99053|99175.2|99054|99102.9|99023.3|34
1655174240000|2022-06-14 02:37:20|99102.6|99052.6|99166.5|99025.8|99170.8|99069|99102.3|99021.5|42
1655174250000|2022-06-14 02:37:30|99167.6|99026.8|99146.4|99015|99167.6|99059.3|99096.1|99015|39
1655174260000|2022-06-14 02:37:40|99142.2|99015.5|99107.8|99057.8|99150.7|99057.8|99090.1|99012.4|40
1655174270000|2022-06-14 02:37:50|99105.1|99055.1|99151.2|99022|99160.3|99063.6|99096.7|99017.7|53
1655174280000|2022-06-14 02:38:00|99150.9|99021.5|99150.1|99018.8|99153.6|99059.2|99109.2|99018.5|29
1655174290000|2022-06-14 02:38:10|99149.7|99018.5|99153.5|99017.7|99154.4|99020|99145.5|99017.7|13
1655174300000|2022-06-14 02:38:20|99147.2|99018.6|99166.8|99014.8|99167.7|99054.8|99095.4|99014.8|35
1655174310000|2022-06-14 02:38:30|99171.3|99013.7|99091|99041|99171.3|99055.4|99089.2|99013.7|38
1655174320000|2022-06-14 02:38:40|99089.2|99039.2|99105.6|99055.6|99109.6|99059.6|99089.2|99039.2|54
1655174330000|2022-06-14 02:38:50|99104.5|99054.5|99109.4|99059.4|99111.6|99061.6|99103.7|99053.7|50
1655174340000|2022-06-14 02:39:00|99107.4|99057.4|99103.1|99053.1|99108.6|99058.6|99097.5|99047.5|46
1655174350000|2022-06-14 02:39:10|99102.7|99052.7|99106.2|99056.2|99106.2|99056.2|99100.6|99050.6|27
1655174360000|2022-06-14 02:39:20|99104.9|99054.9|99109.2|99059.2|99116.4|99066.4|99102.3|99052.3|33
1655174370000|2022-06-14 02:39:30|99111.1|99061.1|99109.4|99059.4|99116|99066|99106.5|99056.5|39
1655174380000|2022-06-14 02:39:40|99110.2|99060.2|99100.8|99050.8|99111.1|99061.1|99098.6|99048.6|35
1655174390000|2022-06-14 02:39:50|99099.6|99049.6|99096.3|99046.3|99105.9|99055.9|99093.8|99043.8|38
1655174400000|2022-06-14 02:40:00|99095.5|99045.5|99104.8|99054.8|99145.2|99054.8|99090.5|99015.6|57
1655174410000|2022-06-14 02:40:10|99103.3|99053.3|99096.3|99046.3|99155.2|99058.4|99092.8|99011.6|32
1655174420000|2022-06-14 02:40:20|99099.6|99049.6|99092.5|99042.5|99099.6|99049.6|99085.8|99035.8|37
1655174430000|2022-06-14 02:40:30|99095|99045|99089.8|99039.8|99146.4|99055.3|99089.8|99014.8|25
1655174440000|2022-06-14 02:40:40|99089.2|99039.2|99104.5|99054.5|99104.5|99054.5|99088.3|99038.3|44
1655174450000|2022-06-14 02:40:50|99101|99051|99098.1|99048.1|99101|99051|99091.3|99041.3|42
1655174460000|2022-06-14 02:41:00|99097.1|99047.1|99093.6|99043.6|99138.1|99048.8|99086.9|99008.9|56
1655174470000|2022-06-14 02:41:10|99096.3|99046.3|99091.9|99041.9|99096.3|99046.3|99090.1|99040.1|41
1655174480000|2022-06-14 02:41:20|99092.6|99042.6|99102.9|99052.9|99102.9|99052.9|99091.2|99041.2|30
1655174490000|2022-06-14 02:41:30|99102.5|99052.5|99094.5|99044.5|99102.5|99052.5|99090.1|99040.1|40
1655174500000|2022-06-14 02:41:40|99094.1|99044.1|99089.1|99039.1|99098.9|99048.9|99089.1|99039.1|45
1655174510000|2022-06-14 02:41:50|99085.7|99035.7|99088|99038|99099.5|99049.5|99084.4|99034.4|40
1655174520000|2022-06-14 02:42:00|99087.1|99037.1|99093.8|99043.8|99100.3|99050.3|99087.1|99037.1|40
1655174530000|2022-06-14 02:42:10|99094.7|99044.7|99100.7|99050.7|99100.7|99050.7|99089|99039|26
1655174540000|2022-06-14 02:42:20|99161.1|99018.8|99095.5|99045.5|99164.9|99049.4|99089.2|99018.8|45
1655174550000|2022-06-14 02:42:30|99094.2|99044.2|99093.6|99043.6|99099.3|99049.3|99093.3|99043.3|36
1655174560000|2022-06-14 02:42:40|99095.4|99045.4|99098.6|99048.6|99101.9|99051.9|99094.3|99044.3|29
1655174570000|2022-06-14 02:42:50|99097.5|99047.5|99094.6|99044.6|99105.1|99055.1|99094.6|99044.6|27
1655174580000|2022-06-14 02:43:00|99094.9|99044.9|99100.7|99050.7|99102.2|99052.2|99093.3|99043.3|26
1655174590000|2022-06-14 02:43:10|99102|99052|99102.4|99052.4|99103|99053|99099.5|99049.5|24
1655174600000|2022-06-14 02:43:20|99100.2|99050.2|99152.2|99021|99152.2|99063.3|99095|99020.7|51
1655174610000|2022-06-14 02:43:30|99108.7|99058.7|99102.3|99052.3|99156.2|99059|99099|99018.6|34
1655174620000|2022-06-14 02:43:40|99101.7|99051.7|99156.4|99029|99162|99066.1|99101.7|99022.6|44
1655174630000|2022-06-14 02:43:50|99154.2|99029.2|99100.5|99050.5|99159.5|99066.1|99099.8|99021.2|42
1655174640000|2022-06-14 02:44:00|99101|99051|99112|99062|99152.9|99062|99099.9|99022.9|38
1655174650000|2022-06-14 02:44:10|99113.4|99063.4|99108.4|99058.4|99168|99063.8|99102.3|99025.1|46
1655174660000|2022-06-14 02:44:20|99110|99060|99108.7|99058.7|99119.2|99069.2|99103.9|99053.9|44
1655174670000|2022-06-14 02:44:30|99109.2|99059.2|99122.3|99072.3|99182.7|99076.9|99108.3|99034.6|45
1655174680000|2022-06-14 02:44:40|99122|99072|99118.2|99068.2|99123.8|99073.8|99113.4|99063.4|33
1655174690000|2022-06-14 02:44:50|99117.6|99067.6|99120.3|99070.3|99121.5|99071.5|99115.9|99065.9|30
1655174700000|2022-06-14 02:45:00|99118.5|99068.5|99122.7|99072.7|99125.6|99075.6|99118|99068|25
1655174710000|2022-06-14 02:45:10|99122.1|99072.1|99116.4|99066.4|99123.1|99073.1|99113.2|99063.2|24
1655174720000|2022-06-14 02:45:20|99115|99065|99114.9|99064.9|99123.3|99073.3|99113.6|99063.6|30
1655174730000|2022-06-14 02:45:30|99118|99068|99116.2|99066.2|99126.6|99076.6|99111.9|99061.9|43
1655174740000|2022-06-14 02:45:40|99116.5|99066.5|99109.5|99059.5|99118.1|99068.1|99108|99058|34
1655174750000|2022-06-14 02:45:50|99110.2|99060.2|99106.9|99056.9|99112|99062|99105.9|99055.9|40
1655174760000|2022-06-14 02:46:00|99107.6|99057.6|99114.4|99064.4|99120.9|99070.9|99106.5|99056.5|37
1655174770000|2022-06-14 02:46:10|99113.4|99063.4|99108.7|99058.7|99116.7|99066.7|99104.5|99054.5|55
1655174780000|2022-06-14 02:46:20|99106.2|99056.2|99101.5|99051.5|99107.6|99057.6|99099.4|99049.4|27
1655174790000|2022-06-14 02:46:30|99101.6|99051.6|99109.3|99059.3|99109.8|99059.8|99097.7|99047.7|46
1655174800000|2022-06-14 02:46:40|99108.4|99058.4|99106|99056|99109.1|99059.1|99104.4|99054.4|32
1655174810000|2022-06-14 02:46:50|99104.2|99054.2|99107.8|99057.8|99111.3|99061.3|99099.1|99049.1|45
1655174820000|2022-06-14 02:47:00|99109.8|99059.8|99113.9|99063.9|99117.5|99067.5|99102.4|99052.4|52
1655174830000|2022-06-14 02:47:10|99114.1|99064.1|99118.5|99068.5|99119.4|99069.4|99112.8|99062.8|49
1655174840000|2022-06-14 02:47:20|99117.3|99067.3|99116.1|99066.1|99118.3|99068.3|99113.8|99063.8|23
1655174850000|2022-06-14 02:47:30|99116|99066|99118.2|99068.2|99120.7|99070.7|99111.4|99061.4|40
1655174860000|2022-06-14 02:47:40|99117.5|99067.5|99112.6|99062.6|99119.2|99069.2|99107.6|99057.6|45
1655174870000|2022-06-14 02:47:50|99111.9|99061.9|99168.3|99037.1|99171.9|99075.3|99110.6|99029.9|36
1655174880000|2022-06-14 02:48:00|99126.9|99037.8|99116.8|99066.8|99129.3|99079.3|99116.5|99037.8|39
1655174890000|2022-06-14 02:48:10|99118.1|99068.1|99117.1|99067.1|99118.6|99068.6|99114.4|99064.4|25
1655174900000|2022-06-14 02:48:20|99118.7|99068.7|99130.1|99080.1|99131.5|99081.5|99118.7|99068.7|45
1655174910000|2022-06-14 02:48:30|99129.8|99079.8|99134.9|99084.9|99134.9|99084.9|99126.2|99076.2|41
1655174920000|2022-06-14 02:48:40|99136.2|99086.2|99128.7|99078.7|99136.6|99086.6|99127.9|99077.9|49
1655174930000|2022-06-14 02:48:50|99129|99079|99117.4|99067.4|99130.3|99080.3|99116.3|99066.3|41
1655174940000|2022-06-14 02:49:00|99114.8|99064.8|99119.5|99069.5|99123.8|99073.8|99114.8|99064.8|43
1655174950000|2022-06-14 02:49:10|99118.7|99068.7|99110.1|99060.1|99119.5|99069.5|99108.2|99058.2|34
1655174960000|2022-06-14 02:49:20|99108|99058|99107.6|99057.6|99109.6|99059.6|99106.5|99056.5|17
1655174970000|2022-06-14 02:49:30|99105.5|99055.5|99107.1|99057.1|99111.4|99061.4|99105.5|99055.5|22
1655174980000|2022-06-14 02:49:40|99107.4|99057.4|99116.5|99066.5|99118.6|99068.6|99107.4|99057.4|39
1655174990000|2022-06-14 02:49:50|99116.3|99066.3|99116.3|99066.3|99119.8|99069.8|99113.5|99063.5|25
1655175000000|2022-06-14 02:50:00|99114.7|99064.7|99117.5|99067.5|99120.9|99070.9|99112.4|99062.4|22
1655175010000|2022-06-14 02:50:10|99118|99068|99112.7|99062.7|99118|99068|99110.2|99060.2|20
1655175020000|2022-06-14 02:50:20|99112.9|99062.9|99117|99067|99117|99067|99111.7|99061.7|23
1655175030000|2022-06-14 02:50:30|99118.5|99068.5|99118.3|99068.3|99121.8|99071.8|99114.9|99064.9|21
1655175040000|2022-06-14 02:50:40|99118.5|99068.5|99111.8|99061.8|99119.7|99069.7|99111.5|99061.5|30
1655175050000|2022-06-14 02:50:50|99111.6|99061.6|99115.1|99065.1|99117.3|99067.3|99107.2|99057.2|47
1655175060000|2022-06-14 02:51:00|99117.5|99067.5|99110.3|99060.3|99117.7|99067.7|99105.2|99055.2|41
1655175070000|2022-06-14 02:51:10|99108.1|99058.1|99112.5|99062.5|99119.8|99069.8|99108.1|99058.1|45
1655175080000|2022-06-14 02:51:20|99112.9|99062.9|99110.9|99060.9|99117.8|99067.8|99105|99055|30
1655175090000|2022-06-14 02:51:30|99108.9|99058.9|99106.2|99056.2|99118.5|99068.5|99103|99053|58
1655175100000|2022-06-14 02:51:40|99106|99056|99115|99065|99119.9|99069.9|99106|99056|55
1655175110000|2022-06-14 02:51:50|99114|99064|99120.3|99070.3|99124.8|99074.8|99113.5|99063.5|37
1655175120000|2022-06-14 02:52:00|99120.1|99070.1|99120.4|99070.4|99131.7|99081.7|99114.8|99064.8|47
1655175130000|2022-06-14 02:52:10|99115.2|99065.2|99117.7|99067.7|99163.7|99073|99111.7|99031.8|41
1655175140000|2022-06-14 02:52:20|99114.6|99064.6|99114.3|99064.3|99115|99065|99107.7|99057.7|24
1655175150000|2022-06-14 02:52:30|99115|99065|99114.5|99064.5|99120.5|99070.5|99110.4|99060.4|29
1655175160000|2022-06-14 02:52:40|99114.7|99064.7|99112.7|99062.7|99117.8|99067.8|99109|99059|33
1655175170000|2022-06-14 02:52:50|99111.7|99061.7|99113.1|99063.1|99122.3|99072.3|99107.4|99057.4|42
1655175180000|2022-06-14 02:53:00|99113.3|99063.3|99119.9|99069.9|99127.2|99077.2|99113.3|99063.3|45
1655175190000|2022-06-14 02:53:10|99119.8|99069.8|99117.4|99067.4|99121.7|99071.7|99117.4|99067.4|33
1655175200000|2022-06-14 02:53:20|99118.6|99068.6|99115.7|99065.7|99118.8|99068.8|99115.5|99065.5|11
1655175210000|2022-06-14 02:53:30|99115.4|99065.4|99121.5|99071.5|99155.4|99078|99114.5|99030.2|37
1655175220000|2022-06-14 02:53:40|99121|99071|99118|99068|99159|99072.6|99111.7|99032.2|35
1655175230000|2022-06-14 02:53:50|99119.1|99069.1|99112.7|99062.7|99119.6|99069.6|99107.6|99057.6|45
1655175240000|2022-06-14 02:54:00|99112.8|99062.8|99111.2|99061.2|99114.6|99064.6|99108.6|99058.6|26
1655175250000|2022-06-14 02:54:10|99108.6|99058.6|99108.1|99058.1|99150.8|99063|99108.1|99024.5|29
1655175260000|2022-06-14 02:54:20|99109|99059|99103.3|99053.3|99115.3|99065.3|99103.3|99053.3|35
1655175270000|2022-06-14 02:54:30|99107.4|99057.4|99108.2|99058.2|99116.8|99066.8|99102.3|99052.3|62
1655175280000|2022-06-14 02:54:40|99107.7|99057.7|99103.8|99053.8|99109.5|99059.5|99103.8|99053.8|36
1655175290000|2022-06-14 02:54:50|99104.6|99054.6|99107|99057|99108.8|99058.8|99103.4|99053.4|26
1655175300000|2022-06-14 02:55:00|99107.1|99057.1|99111.7|99061.7|99116|99066|99107|99057|48
1655175310000|2022-06-14 02:55:10|99111.4|99061.4|99112.7|99062.7|99114.7|99064.7|99107.9|99057.9|39
1655175320000|2022-06-14 02:55:20|99112.6|99062.6|99112|99062|99115.9|99065.9|99108.8|99058.8|21
1655175330000|2022-06-14 02:55:30|99113|99063|99121.6|99071.6|99125.3|99075.3|99107.6|99057.6|37
1655175340000|2022-06-14 02:55:40|99121.3|99071.3|99124.7|99074.7|99132.3|99082.3|99121.3|99071.3|58
1655175350000|2022-06-14 02:55:50|99125.6|99075.6|99120.6|99070.6|99163.9|99077.6|99114.7|99026.6|38
1655175360000|2022-06-14 02:56:00|99121.4|99071.4|99122.7|99072.7|99125|99075|99119.6|99069.6|39
1655175370000|2022-06-14 02:56:10|99123.5|99073.5|99120.7|99070.7|99123.5|99073.5|99115|99065|37
1655175380000|2022-06-14 02:56:20|99120|99070|99118.6|99068.6|99120|99070|99116.4|99066.4|20
1655175390000|2022-06-14 02:56:30|99117.7|99067.7|99117.7|99067.7|99121|99071|99114.2|99064.2|28
1655175400000|2022-06-14 02:56:40|99116.1|99066.1|99120.5|99070.5|99121.6|99071.6|99116|99066|26
1655175410000|2022-06-14 02:56:50|99119|99069|99121|99071|99125.3|99075.3|99100|99050|38
1655175420000|2022-06-14 02:57:00|99120.4|99070.4|99120.9|99070.9|99122.7|99072.7|99117|99067|35
1655175430000|2022-06-14 02:57:10|99121.5|99071.5|99119.8|99069.8|99121.9|99071.9|99117.7|99067.7|20
1655175440000|2022-06-14 02:57:20|99117|99067|99094.2|99044.2|99118.1|99068.1|99071.4|99021.4|53
1655175450000|2022-06-14 02:57:30|99094.4|99044.4|99099.2|99049.2|99100.2|99050.2|99092.2|99042.2|45
1655175460000|2022-06-14 02:57:40|99099.4|99049.4|99095.8|99045.8|99099.6|99049.6|99089.8|99039.8|52
1655175470000|2022-06-14 02:57:50|99090.3|99040.3|99094.2|99044.2|99096.2|99046.2|99084.3|99034.3|41
1655175480000|2022-06-14 02:58:00|99094.1|99044.1|99098|99048|99098.6|99048.6|99092.3|99042.3|33
1655175490000|2022-06-14 02:58:10|99092.4|99042.4|99093.1|99043.1|99095.9|99045.9|99087.5|99037.5|33
1655175500000|2022-06-14 02:58:20|99093.3|99043.3|99092|99042|99094.3|99044.3|99084.1|99034.1|41
1655175510000|2022-06-14 02:58:30|99091.1|99041.1|99088.4|99038.4|99105.2|99055.2|99087|99037|67
1655175520000|2022-06-14 02:58:40|99087.1|99037.1|99083.7|99033.7|99089.9|99039.9|99076|99026|58
1655175530000|2022-06-14 02:58:50|99082.5|99032.5|99086.3|99036.3|99086.3|99036.3|99079.4|99029.4|37
1655175540000|2022-06-14 02:59:00|99086.6|99036.6|99090.6|99040.6|99094.7|99044.7|99082.7|99032.7|44
1655175550000|2022-06-14 02:59:10|99090.3|99040.3|99093.2|99043.2|99097.4|99047.4|99083|99033|63
1655175560000|2022-06-14 02:59:20|99093.5|99043.5|99091.4|99041.4|99101.5|99051.5|99082.5|99032.5|64
1655175570000|2022-06-14 02:59:30|99085.6|99035.6|99094.1|99044.1|99101.4|99051.4|99084.8|99034.8|71
1655175580000|2022-06-14 02:59:40|99093.9|99043.9|99093.8|99043.8|99098.1|99048.1|99092.7|99042.7|46
1655175590000|2022-06-14 02:59:50|99094.1|99044.1|99097.5|99047.5|99099.3|99049.3|99093.4|99043.4|26
1655175600000|2022-06-14 03:00:00|99098.6|99048.6|99108.9|99058.9|99114.4|99064.4|99097|99047|50
1655175610000|2022-06-14 03:00:10|99107.3|99057.3|99114.7|99064.7|99115.8|99065.8|99106.3|99056.3|38
1655175620000|2022-06-14 03:00:20|99111|99061|99110.3|99060.3|99113.9|99063.9|99108.4|99058.4|26
1655175630000|2022-06-14 03:00:30|99107.5|99057.5|99106.2|99056.2|99125.4|99075.4|99105.7|99055.7|49
1655175640000|2022-06-14 03:00:40|99106.4|99056.4|99102.5|99052.5|99115.6|99065.6|99098.6|99048.6|58
1655175650000|2022-06-14 03:00:50|99100.9|99050.9|99104.1|99054.1|99104.1|99054.1|99100|99050|28
1655175660000|2022-06-14 03:01:00|99101.1|99051.1|99099.5|99049.5|99102.6|99052.6|99095.4|99045.4|29
1655175670000|2022-06-14 03:01:10|99098.2|99048.2|99098.9|99048.9|99104.8|99054.8|99093|99043|44
1655175680000|2022-06-14 03:01:20|99094.9|99044.9|99097.3|99047.3|99100.2|99050.2|99093.2|99043.2|44
1655175690000|2022-06-14 03:01:30|99098.6|99048.6|99087.4|99037.4|99098.6|99048.6|99069.9|99019.9|67
1655175700000|2022-06-14 03:01:40|99087.5|99037.5|99087.1|99037.1|99088.6|99038.6|99081.4|99031.4|53
1655175710000|2022-06-14 03:01:50|99087.2|99037.2|99082.9|99032.9|99089.4|99039.4|99082.9|99032.9|58
1655175720000|2022-06-14 03:02:00|99084.5|99034.5|99080.9|99030.9|99088.4|99038.4|99061|99011|60
1655175730000|2022-06-14 03:02:10|99079.1|99029.1|99086.9|99036.9|99103|99041.2|99065.6|98975.5|71
1655175740000|2022-06-14 03:02:20|99086.7|99036.7|99073.1|99023.1|99088.9|99038.9|99073.1|99023.1|60
1655175750000|2022-06-14 03:02:30|99074|99024|99082.7|99032.7|99091.5|99041.5|99073.2|99023.2|61
1655175760000|2022-06-14 03:02:40|99083|99033|99074.8|99024.8|99086.6|99036.6|99071.3|99021.3|56
1655175770000|2022-06-14 03:02:50|99075.8|99025.8|99081.3|99031.3|99086.4|99036.4|99075.6|99025.6|57
1655175780000|2022-06-14 03:03:00|99084.4|99034.4|99083|99033|99087.8|99037.8|99074.6|99024.6|64
1655175790000|2022-06-14 03:03:10|99085.9|99035.9|99088.6|99038.6|99089.3|99039.3|99084.2|99034.2|31
1655175800000|2022-06-14 03:03:20|99088.4|99038.4|99084|99034|99090.1|99040.1|99078|99028|41
1655175810000|2022-06-14 03:03:30|99086.8|99036.8|99084.8|99034.8|99090.3|99040.3|99080.7|99030.7|36
1655175820000|2022-06-14 03:03:40|99087.1|99037.1|99082.1|99032.1|99088.4|99038.4|99070.5|99020.5|43
1655175830000|2022-06-14 03:03:50|99081.6|99031.6|99084.7|99034.7|99095.1|99045.1|99068.4|99018.4|48
1655175840000|2022-06-14 03:04:00|99086|99036|99085.7|99035.7|99088.8|99038.8|99074.5|99024.5|52
1655175850000|2022-06-14 03:04:10|99086.8|99036.8|99080.1|99030.1|99087.7|99037.7|99060.1|99010.1|60
1655175860000|2022-06-14 03:04:20|99077.7|99027.7|99071.3|99021.3|99082.8|99032.8|99045.2|98995.2|70
1655175870000|2022-06-14 03:04:30|99073.3|99023.3|99066|99016|99076.9|99026.9|99043.5|98993.5|74
1655175880000|2022-06-14 03:04:40|99064.9|99014.9|99062|99012|99077|99027|99054.1|99004.1|73
1655175890000|2022-06-14 03:04:50|99058|99008|99054.4|99004.4|99071.5|99021.5|99049.9|98999.9|76
1655175900000|2022-06-14 03:05:00|99051.8|99001.8|99044.9|98994.9|99061.1|99011.1|99038.1|98988.1|72
1655175910000|2022-06-14 03:05:10|99046.1|98996.1|99048.7|98998.7|99054.7|99004.7|99039.5|98989.5|75
1655175920000|2022-06-14 03:05:20|99050.6|99000.6|99044.5|98994.5|99050.6|99000.6|99038.7|98988.7|62
1655175930000|2022-06-14 03:05:30|99045.2|98995.2|99048.9|98998.9|99054.7|99004.7|99040.2|98990.2|68
1655175940000|2022-06-14 03:05:40|99048.6|98998.6|99039.9|98989.9|99052.3|99002.3|99036.4|98986.4|61
1655175950000|2022-06-14 03:05:50|99033.2|98983.2|99030.6|98980.6|99046|98996|99030.6|98980.6|62
1655175960000|2022-06-14 03:06:00|99035.6|98985.6|99041|98991|99046.4|98996.4|99028.4|98978.4|67
1655175970000|2022-06-14 03:06:10|99040|98990|99046.5|98996.5|99047.8|98997.8|99037.9|98987.9|58
1655175980000|2022-06-14 03:06:20|99025.1|98975.1|99039.7|98989.7|99044.7|98994.7|99025.1|98975.1|54
1655175990000|2022-06-14 03:06:30|99040.1|98990.1|99037.2|98987.2|99043.1|98993.1|99026.1|98976.1|68
1655176000000|2022-06-14 03:06:40|99038.9|98988.9|99035.8|98985.8|99040.5|98990.5|99022.7|98972.7|55
1655176010000|2022-06-14 03:06:50|99035.4|98985.4|99028.1|98978.1|99043.2|98993.2|99023.4|98973.4|65
1655176020000|2022-06-14 03:07:00|99031|98981|99027.8|98977.8|99036.4|98986.4|99015.9|98965.9|71
1655176030000|2022-06-14 03:07:10|99019.7|98969.7|99035.8|98985.8|99076.4|98991.9|99019.7|98942.2|66
1655176040000|2022-06-14 03:07:20|99033.6|98983.6|99024.3|98974.3|99037.9|98987.9|99013.9|98963.9|74
1655176050000|2022-06-14 03:07:30|99010.9|98960.9|99024|98974|99035.2|98985.2|99010.9|98960.9|78
1655176060000|2022-06-14 03:07:40|99023.3|98973.3|99020.8|98970.8|99028.5|98978.5|99006.9|98956.9|77
1655176070000|2022-06-14 03:07:50|99023.9|98973.9|99019.7|98969.7|99032.3|98982.3|99003.2|98953.2|79
1655176080000|2022-06-14 03:08:00|99018.5|98968.5|99012.5|98962.5|99024.4|98974.4|99002.7|98952.7|73
1655176090000|2022-06-14 03:08:10|99015.4|98965.4|99005.5|98955.5|99021|98971|98997.7|98947.7|74
1655176100000|2022-06-14 03:08:20|98986.6|98936.6|99013.6|98963.6|99013.6|98963.6|98986.6|98936.6|62
1655176110000|2022-06-14 03:08:30|99013.5|98963.5|99020.5|98970.5|99023.6|98973.6|99003|98953|64
1655176120000|2022-06-14 03:08:40|99019.5|98969.5|99036.6|98986.6|99036.6|98986.6|99019.5|98969.5|58
1655176130000|2022-06-14 03:08:50|99036.1|98986.1|99017.5|98967.5|99039.3|98989.3|99015.8|98965.8|62
1655176140000|2022-06-14 03:09:00|99020.6|98970.6|99010.7|98960.7|99023.3|98973.3|99005|98955|61
1655176150000|2022-06-14 03:09:10|99013.2|98963.2|99022.3|98972.3|99035.4|98985.4|99009.4|98959.4|69
1655176160000|2022-06-14 03:09:20|99023.2|98973.2|99011.3|98961.3|99027.3|98977.3|98993.2|98943.2|70
1655176170000|2022-06-14 03:09:30|99007.5|98957.5|99017.8|98967.8|99026.3|98976.3|99007.5|98957.5|58
1655176180000|2022-06-14 03:09:40|99019.3|98969.3|99027|98977|99028.6|98978.6|99014.6|98964.6|58
1655176190000|2022-06-14 03:09:50|99029.1|98979.1|99023|98973|99030|98980|99021.9|98971.9|46
1655176200000|2022-06-14 03:10:00|99025|98975|99023.5|98973.5|99037.5|98987.5|99020.7|98970.7|57
1655176210000|2022-06-14 03:10:10|99021.5|98971.5|99028.8|98978.8|99032.1|98982.1|99019.8|98969.8|58
1655176220000|2022-06-14 03:10:20|99029|98979|99021.3|98971.3|99032.7|98982.7|99016.1|98966.1|70
1655176230000|2022-06-14 03:10:30|99022.5|98972.5|99029.2|98979.2|99031.4|98981.4|99017.5|98967.5|61
1655176240000|2022-06-14 03:10:40|99030.1|98980.1|99016.9|98966.9|99035.4|98985.4|99012.1|98962.1|66
1655176250000|2022-06-14 03:10:50|99016.4|98966.4|99025.9|98975.9|99062.8|98975.9|99009.9|98926.6|57
1655176260000|2022-06-14 03:11:00|99024.9|98974.9|99010.5|98960.5|99024.9|98974.9|98999.7|98949.7|70
1655176270000|2022-06-14 03:11:10|99011|98961|99005.6|98955.6|99015.4|98965.4|99004.3|98954.3|46
1655176280000|2022-06-14 03:11:20|99004.6|98954.6|99009.7|98959.7|99015.9|98965.9|99004.6|98954.6|44
1655176290000|2022-06-14 03:11:30|99014.2|98964.2|99034.5|98984.5|99042.9|98992.9|99009.5|98959.5|61
1655176300000|2022-06-14 03:11:40|99033|98983|99032.5|98982.5|99045.7|98995.7|99031.5|98981.5|63
1655176310000|2022-06-14 03:11:50|99032.7|98982.7|99027.7|98977.7|99034.6|98984.6|99006.9|98956.9|64
1655176320000|2022-06-14 03:12:00|99025.7|98975.7|99032.3|98982.3|99036.4|98986.4|99020.7|98970.7|59
1655176330000|2022-06-14 03:12:10|99031.2|98981.2|99034.9|98984.9|99039.6|98989.6|99030.2|98980.2|45
1655176340000|2022-06-14 03:12:20|99037.3|98987.3|99041.1|98991.1|99047|98997|99035.2|98985.2|58
1655176350000|2022-06-14 03:12:30|99040.1|98990.1|99030.7|98980.7|99044.1|98994.1|99029.9|98979.9|61
1655176360000|2022-06-14 03:12:40|99030.9|98980.9|99033.2|98983.2|99037.5|98987.5|99030.4|98980.4|49
1655176370000|2022-06-14 03:12:50|99036.5|98986.5|99042.1|98992.1|99042.3|98992.3|99033.5|98983.5|54
1655176380000|2022-06-14 03:13:00|99039.2|98989.2|99037.5|98987.5|99041.9|98991.9|99035.3|98985.3|53
1655176390000|2022-06-14 03:13:10|99037.9|98987.9|99036.7|98986.7|99039.9|98989.9|99033.3|98983.3|49
1655176400000|2022-06-14 03:13:20|99036.1|98986.1|99040.8|98990.8|99040.8|98990.8|99035.6|98985.6|42
1655176410000|2022-06-14 03:13:30|99040.3|98990.3|99044.5|98994.5|99044.5|98994.5|99037.7|98987.7|43
1655176420000|2022-06-14 03:13:40|99040.8|98990.8|99037.6|98987.6|99042.5|98992.5|99029.1|98979.1|44
1655176430000|2022-06-14 03:13:50|99042.2|98992.2|99033.7|98983.7|99044|98994|99030.5|98980.5|49
1655176440000|2022-06-14 03:14:00|99028.9|98978.9|99043.7|98993.7|99044.5|98994.5|99028.9|98978.9|55
1655176450000|2022-06-14 03:14:10|99044|98994|99047.2|98997.2|99055.8|99005.8|99041.3|98991.3|34
1655176460000|2022-06-14 03:14:20|99051.7|99001.7|99042.7|98992.7|99052.3|99002.3|99030.7|98980.7|52
1655176470000|2022-06-14 03:14:30|99043.4|98993.4|99041.3|98991.3|99046.6|98996.6|99032.8|98982.8|60
1655176480000|2022-06-14 03:14:40|99040.6|98990.6|99041.4|98991.4|99045.2|98995.2|99040.3|98990.3|37
1655176490000|2022-06-14 03:14:50|99041.2|98991.2|99030.4|98980.4|99042|98992|99027.3|98977.3|47
1655176500000|2022-06-14 03:15:00|99031.4|98981.4|99033|98983|99044.7|98994.7|99029.1|98979.1|59
1655176510000|2022-06-14 03:15:10|99033.9|98983.9|99035.2|98985.2|99040.6|98990.6|99030.5|98980.5|50
1655176520000|2022-06-14 03:15:20|99036|98986|99032.3|98982.3|99036|98986|99031.5|98981.5|49
1655176530000|2022-06-14 03:15:30|99032.1|98982.1|99030.9|98980.9|99034.9|98984.9|99026.9|98976.9|29
1655176540000|2022-06-14 03:15:40|99030.7|98980.7|99029.5|98979.5|99032.4|98982.4|99026|98976|32
1655176550000|2022-06-14 03:15:50|99029.2|98979.2|99030.2|98980.2|99037.4|98987.4|99028.9|98978.9|44
1655176560000|2022-06-14 03:16:00|99032.3|98982.3|99043|98993|99045|98995|99032.3|98982.3|49
1655176570000|2022-06-14 03:16:10|99041.8|98991.8|99036.1|98986.1|99043.1|98993.1|99036.1|98986.1|42
1655176580000|2022-06-14 03:16:20|99035.9|98985.9|99038|98988|99039.3|98989.3|99033.9|98983.9|26
1655176590000|2022-06-14 03:16:30|99037.8|98987.8|99038.4|98988.4|99044.6|98994.6|99032.9|98982.9|36
1655176600000|2022-06-14 03:16:40|99044.4|98994.4|99047.7|98997.7|99051.3|99001.3|99042.8|98992.8|45
1655176610000|2022-06-14 03:16:50|99046.8|98996.8|99034.5|98984.5|99047.8|98997.8|99031.4|98981.4|43
1655176620000|2022-06-14 03:17:00|99033.2|98983.2|99041.4|98991.4|99041.4|98991.4|99033.1|98983.1|35
1655176630000|2022-06-14 03:17:10|99040.9|98990.9|99050.2|99000.2|99050.3|99000.3|99037.7|98987.7|31
1655176640000|2022-06-14 03:17:20|99049|98999|99044.8|98994.8|99056.1|99006.1|99039.7|98989.7|40
1655176650000|2022-06-14 03:17:30|99045|98995|99042.1|98992.1|99045.9|98995.9|99042.1|98992.1|24
1655176660000|2022-06-14 03:17:40|99042.3|98992.3|99045.1|98995.1|99048|98998|99041.3|98991.3|17
1655176670000|2022-06-14 03:17:50|99045.2|98995.2|99044.1|98994.1|99048.6|98998.6|99037.2|98987.2|33
1655176680000|2022-06-14 03:18:00|99043.9|98993.9|99042|98992|99050.9|99000.9|99037.3|98987.3|42
1655176690000|2022-06-14 03:18:10|99042.5|98992.5|99044.7|98994.7|99045.5|98995.5|99038.8|98988.8|33
1655176700000|2022-06-14 03:18:20|99045.2|98995.2|99045.8|98995.8|99047|98997|99041.8|98991.8|33
1655176710000|2022-06-14 03:18:30|99043.3|98993.3|99040.3|98990.3|99044.3|98994.3|99037.8|98987.8|30
1655176720000|2022-06-14 03:18:40|99039.2|98989.2|99044.8|98994.8|99046.4|98996.4|99037.6|98987.6|31
1655176730000|2022-06-14 03:18:50|99045.6|98995.6|99033.6|98983.6|99045.6|98995.6|99032.1|98982.1|34
1655176740000|2022-06-14 03:19:00|99034.9|98984.9|99041.5|98991.5|99041.8|98991.8|99034.8|98984.8|36
1655176750000|2022-06-14 03:19:10|99042|98992|99041.1|98991.1|99042.1|98992.1|99039.3|98989.3|21
1655176760000|2022-06-14 03:19:20|99041.7|98991.7|99035.1|98985.1|99044.8|98994.8|99032.6|98982.6|38
1655176770000|2022-06-14 03:19:30|99036.1|98986.1|99035|98985|99036.9|98986.9|99026.2|98976.2|48
1655176780000|2022-06-14 03:19:40|99035.2|98985.2|99031.1|98981.1|99035.6|98985.6|99029|98979|34
1655176790000|2022-06-14 03:19:50|99031.9|98981.9|99028.9|98978.9|99034.1|98984.1|99026.7|98976.7|28
1655176800000|2022-06-14 03:20:00|99028.7|98978.7|99026|98976|99037.3|98987.3|99020.8|98970.8|31
1655176810000|2022-06-14 03:20:10|99026.3|98976.3|99025.8|98975.8|99028.9|98978.9|99022.3|98972.3|31
1655176820000|2022-06-14 03:20:20|99025.6|98975.6|99023.1|98973.1|99028.6|98978.6|99023.1|98973.1|24
1655176830000|2022-06-14 03:20:30|99024.4|98974.4|99030.7|98980.7|99030.7|98980.7|99018.8|98968.8|22
1655176840000|2022-06-14 03:20:40|99033|98983|99033.2|98983.2|99036|98986|99025.7|98975.7|52
1655176850000|2022-06-14 03:20:50|99033.4|98983.4|99039.9|98989.9|99041.5|98991.5|99029.9|98979.9|33
1655176860000|2022-06-14 03:21:00|99039.1|98989.1|99037.4|98987.4|99042.5|98992.5|99030.8|98980.8|49
1655176870000|2022-06-14 03:21:10|99038.1|98988.1|99037|98987|99043.2|98993.2|99034.2|98984.2|56
1655176880000|2022-06-14 03:21:20|99040|98990|99031.1|98981.1|99040.7|98990.7|99028.4|98978.4|45
1655176890000|2022-06-14 03:21:30|99033.5|98983.5|99030.7|98980.7|99038|98988|99027.4|98977.4|54
1655176900000|2022-06-14 03:21:40|99031|98981|99036.3|98986.3|99044.9|98994.9|99029.7|98979.7|47
1655176910000|2022-06-14 03:21:50|99037|98987|99041.1|98991.1|99044.9|98994.9|99030|98980|45
1655176920000|2022-06-14 03:22:00|99041|98991|99047.9|98997.9|99049.1|98999.1|99041|98991|47
1655176930000|2022-06-14 03:22:10|99048.8|98998.8|99050.8|99000.8|99057.3|99007.3|99046.2|98996.2|51
1655176940000|2022-06-14 03:22:20|99050.4|99000.4|99051.6|99001.6|99056.2|99006.2|99044.9|98994.9|60
1655176950000|2022-06-14 03:22:30|99050.8|99000.8|99051|99001|99053.8|99003.8|99045.1|98995.1|29
1655176960000|2022-06-14 03:22:40|99053|99003|99047.4|98997.4|99053|99003|99046.1|98996.1|24
1655176970000|2022-06-14 03:22:50|99048.1|98998.1|99054|99004|99106.5|99013|99047.2|98969.4|30
1655176980000|2022-06-14 03:23:00|99056.9|99006.9|99058.4|99008.4|99069.6|99019.6|99055.8|99005.8|36
1655176990000|2022-06-14 03:23:10|99060|99010|99079.4|99029.4|99079.4|99029.4|99060|99010|51
1655177000000|2022-06-14 03:23:20|99080.7|99030.7|99075.3|99025.3|99083|99033|99068.5|99018.5|56
1655177010000|2022-06-14 03:23:30|99076.6|99026.6|99075.5|99025.5|99078.6|99028.6|99072.1|99022.1|28
1655177020000|2022-06-14 03:23:40|99074|99024|99084|99034|99085.8|99035.8|99074|99024|46
1655177030000|2022-06-14 03:23:50|99085.4|99035.4|99082.3|99032.3|99085.9|99035.9|99072.1|99022.1|50
1655177040000|2022-06-14 03:24:00|99081.8|99031.8|99074.9|99024.9|99086|99036|99072.9|99022.9|45
1655177050000|2022-06-14 03:24:10|99074.7|99024.7|99071.2|99021.2|99080.5|99030.5|99067.3|99017.3|46
1655177060000|2022-06-14 03:24:20|99071.3|99021.3|99072.6|99022.6|99077.6|99027.6|99068.3|99018.3|42
1655177070000|2022-06-14 03:24:30|99072.8|99022.8|99068|99018|99073.1|99023.1|99061.3|99011.3|32
1655177080000|2022-06-14 03:24:40|99069.1|99019.1|99069.1|99019.1|99069.9|99019.9|99065|99015|26
1655177090000|2022-06-14 03:24:50|99069.4|99019.4|99070.6|99020.6|99076.7|99026.7|99068.3|99018.3|17
1655177100000|2022-06-14 03:25:00|99070.2|99020.2|99071.1|99021.1|99080.5|99030.5|99064.9|99014.9|55
1655177110000|2022-06-14 03:25:10|99067.3|99017.3|99067.2|99017.2|99073.2|99023.2|99060.9|99010.9|47
1655177120000|2022-06-14 03:25:20|99067.1|99017.1|99084.7|99034.7|99089.8|99039.8|99066.2|99016.2|63
1655177130000|2022-06-14 03:25:30|99084.8|99034.8|99078.3|99028.3|99088.1|99038.1|99074.5|99024.5|49
1655177140000|2022-06-14 03:25:40|99077.9|99027.9|99080.8|99030.8|99085.4|99035.4|99076.6|99026.6|32
1655177150000|2022-06-14 03:25:50|99081|99031|99064.4|99014.4|99081|99031|99061.3|99011.3|49
1655177160000|2022-06-14 03:26:00|99064.8|99014.8|99047.7|98997.7|99065|99015|99045.6|98995.6|50
1655177170000|2022-06-14 03:26:10|99047.2|98997.2|99039.1|98989.1|99050.4|99000.4|99033.5|98983.5|37
1655177180000|2022-06-14 03:26:20|99041.7|98991.7|99034|98984|99046.4|98996.4|99032.3|98982.3|46
1655177190000|2022-06-14 03:26:30|99037.6|98987.6|99053.7|99003.7|99056.5|99006.5|99036.4|98986.4|52
1655177200000|2022-06-14 03:26:40|99052.8|99002.8|99036.2|98986.2|99084.6|99003.6|99036.2|98958.5|52
1655177210000|2022-06-14 03:26:50|99034.8|98984.8|99037.5|98987.5|99041.3|98991.3|99033|98983|45
1655177220000|2022-06-14 03:27:00|99038.1|98988.1|99035.4|98985.4|99040.2|98990.2|99030.7|98980.7|40
1655177230000|2022-06-14 03:27:10|99035|98985|99028.2|98978.2|99035.6|98985.6|99028.2|98978.2|44
1655177240000|2022-06-14 03:27:20|99028.8|98978.8|99029|98979|99031.8|98981.8|99028.7|98978.7|36
1655177250000|2022-06-14 03:27:30|99029.2|98979.2|99024.9|98974.9|99029.9|98979.9|99023|98973|28
1655177260000|2022-06-14 03:27:40|99026.4|98976.4|99031.6|98981.6|99036.7|98986.7|99021.8|98971.8|58
1655177270000|2022-06-14 03:27:50|99028.6|98978.6|99038.2|98988.2|99038.6|98988.6|99023.7|98973.7|52
1655177280000|2022-06-14 03:28:00|99037|98987|99046.5|98996.5|99046.8|98996.8|99035.6|98985.6|56
1655177290000|2022-06-14 03:28:10|99045.9|98995.9|99049.4|98999.4|99050.4|99000.4|99043.3|98993.3|45
1655177300000|2022-06-14 03:28:20|99049.6|98999.6|99050.5|99000.5|99051.7|99001.7|99046.3|98996.3|29
1655177310000|2022-06-14 03:28:30|99048.5|98998.5|99051.1|99001.1|99051.6|99001.6|99045.4|98995.4|33
1655177320000|2022-06-14 03:28:40|99055.5|99005.5|99048.9|98998.9|99060.6|99010.6|99048.6|98998.6|53
1655177330000|2022-06-14 03:28:50|99050.5|99000.5|99055.2|99005.2|99056.1|99006.1|99050.3|99000.3|37
1655177340000|2022-06-14 03:29:00|99052.8|99002.8|99064.3|99014.3|99064.3|99014.3|99049.7|98999.7|37
1655177350000|2022-06-14 03:29:10|99068.2|99018.2|99075|99025|99075.8|99025.8|99064.5|99014.5|61
1655177360000|2022-06-14 03:29:20|99073.9|99023.9|99123.7|98985.9|99139.1|99035.9|99067.8|98983.7|67
1655177370000|2022-06-14 03:29:30|99122.8|98988.7|99137.1|98988.2|99138.7|98996|99118.1|98985.5|59
1655177380000|2022-06-14 03:29:40|99129.7|98990.1|99105.1|98972|99137.8|99029.7|99077.6|98965.4|55
1655177390000|2022-06-14 03:29:50|99103.3|98973.5|99073.3|98943.8|99107.2|99008.6|99039.3|98939.6|60
1655177400000|2022-06-14 03:30:00|99072.2|98943.1|99086.5|98952.9|99086.5|98954.8|99071.8|98937.5|43
1655177410000|2022-06-14 03:30:10|99085.8|98953.1|99095.5|98964.9|99104.8|99004.3|99052.9|98952.2|54
1655177420000|2022-06-14 03:30:20|99096.8|98964.5|99068.3|99018.3|99119.3|99018.9|99064.2|98960.9|40
1655177430000|2022-06-14 03:30:30|99069.9|99019.9|99061.7|99011.7|99071.2|99021.2|99057.5|99007.5|48
1655177440000|2022-06-14 03:30:40|99061|99011|99052.7|99002.7|99062.5|99012.5|99048.7|98998.7|45
1655177450000|2022-06-14 03:30:50|99051.9|99001.9|99054.8|99004.8|99112.1|99010.6|99051.9|98979.8|47
1655177460000|2022-06-14 03:31:00|99054.1|99004.1|99062.5|99012.5|99074.2|99024.2|99054.1|99004.1|38
1655177470000|2022-06-14 03:31:10|99064.7|99014.7|99085.5|99035.5|99124.8|99036.4|99063.5|98995.3|49
1655177480000|2022-06-14 03:31:20|99085.2|99035.2|99125.7|98998.1|99125.7|99036.4|99083|98995.8|22
1655177490000|2022-06-14 03:31:30|99087|98999.9|99069.9|99019.9|99087.2|99037.2|99069.9|98999.6|42
1655177500000|2022-06-14 03:31:40|99075.2|99025.2|99131.6|98980.6|99136.1|99038.1|99065.6|98978.6|59
1655177510000|2022-06-14 03:31:50|99125.6|98982.4|99061.7|99011.7|99125.6|99017.6|99060.3|98982.4|32
1655177520000|2022-06-14 03:32:00|99062.3|99012.3|99046.3|98996.3|99105.5|99012.3|99044.9|98964.6|58
1655177530000|2022-06-14 03:32:10|99048|98998|99055.9|99005.9|99055.9|99005.9|99045.9|98995.9|41
1655177540000|2022-06-14 03:32:20|99055.3|99005.3|99057.3|99007.3|99098.1|99012.3|99055.3|98971.6|45
1655177550000|2022-06-14 03:32:30|99057.9|99007.9|99058.3|99008.3|99112.2|99014.9|99055.1|98980.3|47
1655177560000|2022-06-14 03:32:40|99084.3|98987.9|99100|98991|99114|99012.6|99053|98982.8|36
1655177570000|2022-06-14 03:32:50|99097.2|98986.3|99053.9|99003.9|99105.6|99013.1|99049.1|98972|51
1655177580000|2022-06-14 03:33:00|99057.6|99007.6|99102.3|98997.6|99109.1|99018.2|99053.6|98988.2|30
1655177590000|2022-06-14 03:33:10|99098.6|98983.7|99096|98988|99105.8|99013.7|99054.3|98978.6|28
1655177600000|2022-06-14 03:33:20|99095.8|98984.3|99097.3|98994.3|99108.8|99021.4|99055.1|98984.3|38
1655177610000|2022-06-14 03:33:30|99096.3|98989.4|99054.3|99004.3|99106.3|99017.9|99054.1|98987|33
1655177620000|2022-06-14 03:33:40|99100|98988|99094|98988|99100|99012.3|99051|98983.9|30
1655177630000|2022-06-14 03:33:50|99093|98984.1|99106.3|99000.1|99111.1|99020.8|99056.7|98983.2|44
1655177640000|2022-06-14 03:34:00|99103.9|99001.5|99115|99017|99115|99029|99059.8|99000.1|34
1655177650000|2022-06-14 03:34:10|99119.5|99015.4|99117.8|99016.1|99127.8|99030.6|99075|98993.8|35
1655177660000|2022-06-14 03:34:20|99118|99016.8|99067.3|99017.3|99132.7|99033|99067.3|98996.7|43
1655177670000|2022-06-14 03:34:30|99069.6|99019.6|99103.3|98999.9|99110|99019.6|99060.8|98976.1|24
1655177680000|2022-06-14 03:34:40|99103|99000|99102|99004|99112.9|99004|99100.6|98996.1|23
1655177690000|2022-06-14 03:34:50|99059.5|98998|99033.6|98983.6|99105|99016.9|99033.6|98968|47
1655177700000|2022-06-14 03:35:00|99036|98986|99071|98970|99079.7|98987.3|99027.2|98957|45
1655177710000|2022-06-14 03:35:10|99069.8|98963|99037.9|98987.9|99086.6|98991|99033.9|98962.2|30
1655177720000|2022-06-14 03:35:20|99074.6|98966.9|99039.1|98989.1|99108.5|98989.1|99038.6|98953|26
1655177730000|2022-06-14 03:35:30|99079|98976|99051.5|99001.5|99096.7|99003|99039.1|98971.2|34
1655177740000|2022-06-14 03:35:40|99049.2|98999.2|99088|98990|99089.2|99008.5|99048.4|98977.6|34
1655177750000|2022-06-14 03:35:50|99087.3|98965.3|99046|98996|99107|99005.6|99043.8|98965.3|24
1655177760000|2022-06-14 03:36:00|99102.9|98967.5|99089|98981.2|99108.5|98984|99081|98953|23
1655177770000|2022-06-14 03:36:10|99094.5|98976.5|99089.2|98984.3|99094.5|99008.3|99049|98964.8|28
1655177780000|2022-06-14 03:36:20|99044.4|98994.4|99047.3|98997.3|99093.9|98999.1|99042.2|98968.1|35
1655177790000|2022-06-14 03:36:30|99047.7|98997.7|99045.6|98995.6|99106.6|99002.2|99045.4|98965.8|31
1655177800000|2022-06-14 03:36:40|99046.6|98996.6|99049.8|98999.8|99050.5|99000.5|99046.6|98996.6|22
1655177810000|2022-06-14 03:36:50|99050|99000|99053|99003|99110.6|99004.1|99049.6|98965.7|32
1655177820000|2022-06-14 03:37:00|99052.2|99002.2|99048.6|98998.6|99095.8|99010.8|99046.1|98969.7|48
1655177830000|2022-06-14 03:37:10|99048.2|98998.2|99050.6|99000.6|99051.2|99001.2|99048.2|98998.2|25
1655177840000|2022-06-14 03:37:20|99051.1|99001.1|99098.5|98969.5|99098.9|99006.7|99040.5|98958.6|38
1655177850000|2022-06-14 03:37:30|99056.4|99006.4|99104.9|98969.5|99105|99007.7|99053.3|98966.6|34
1655177860000|2022-06-14 03:37:40|99103.1|98967.7|99097.4|98967.9|99104|99009|99043.4|98967.7|32
1655177870000|2022-06-14 03:37:50|99097.8|98968.1|99096.3|98971.2|99101.1|99009.3|99053.5|98966.9|28
1655177880000|2022-06-14 03:38:00|99097.9|99009.3|99055.5|99005.5|99111.5|99010.2|99039.3|98963|50
1655177890000|2022-06-14 03:38:10|99054.6|99004.6|99052.9|99002.9|99104.2|99008.2|99043.3|98968.3|39
1655177900000|2022-06-14 03:38:20|99097.1|98969.3|99095.2|98969.4|99098.8|99007.2|99053.8|98965.3|33
1655177910000|2022-06-14 03:38:30|99095.5|98968.3|99111.9|98970.2|99132.8|99010.8|99046|98968.3|44
1655177920000|2022-06-14 03:38:40|99109.9|98969.8|99116.5|98970.3|99124.4|99009.2|99045.1|98968.9|45
1655177930000|2022-06-14 03:38:50|99115.1|98970|99100.6|98968.6|99123.7|99012.2|99048.3|98968.2|53
1655177940000|2022-06-14 03:39:00|99095.6|98970.3|99044.3|98994.3|99104.5|99007.5|99042.2|98968.6|40
1655177950000|2022-06-14 03:39:10|99043.5|98993.5|99093.8|98967.7|99113.4|99015.1|99040.5|98965.8|53
1655177960000|2022-06-14 03:39:20|99099.3|98968.1|99094.5|98966|99100.8|99004.3|99049.6|98962.6|42
1655177970000|2022-06-14 03:39:30|99095.1|98966.3|99048.1|98998.1|99112.8|99014.1|99035.3|98963.9|62
1655177980000|2022-06-14 03:39:40|99046.8|98996.8|99092.3|98961.6|99095.8|99000.5|99035.4|98959|67
1655177990000|2022-06-14 03:39:50|99049.9|98999.9|99015.7|98965.7|99095.6|98999.9|99008.4|98958.4|73
1655178000000|2022-06-14 03:40:00|99025.5|98975.5|99024.8|98974.8|99077.3|98980.9|99006.7|98931.2|67
1655178010000|2022-06-14 03:40:10|99024.9|98974.9|99015.8|98965.8|99028.3|98978.3|99014.7|98964.7|53
1655178020000|2022-06-14 03:40:20|99015.5|98965.5|99008.1|98958.1|99016.1|98966.1|99007.7|98957.7|37
1655178030000|2022-06-14 03:40:30|99007.5|98957.5|99019.2|98969.2|99019.2|98969.2|99006.9|98956.9|50
1655178040000|2022-06-14 03:40:40|99019|98969|99014|98964|99019.1|98969.1|99010.9|98960.9|39
1655178050000|2022-06-14 03:40:50|99013.2|98963.2|99018.3|98968.3|99018.8|98968.8|99013|98963|19
1655178060000|2022-06-14 03:41:00|99018.5|98968.5|99008.9|98958.9|99054.5|98968.5|98996|98917.6|58
1655178070000|2022-06-14 03:41:10|99052|98921.8|98996.9|98946.9|99052.8|98955.7|98990.7|98915.5|56
1655178080000|2022-06-14 03:41:20|98997.3|98947.3|99005.3|98955.3|99051.4|98961.2|98997.3|98921.6|56
1655178090000|2022-06-14 03:41:30|99005|98955|99010.7|98960.7|99012.2|98962.2|99001|98951|43
1655178100000|2022-06-14 03:41:40|99010.2|98960.2|99007.7|98957.7|99010.5|98960.5|99001|98951|42
1655178110000|2022-06-14 03:41:50|99002.5|98952.5|99001.6|98951.6|99044.7|98958|99001|98915.5|45
1655178120000|2022-06-14 03:42:00|99001.4|98951.4|98997.7|98947.7|99047.3|98956.2|98995.1|98914.5|44
1655178130000|2022-06-14 03:42:10|98996.8|98946.8|99002.7|98952.7|99038|98956.8|98996.3|98912.3|44
1655178140000|2022-06-14 03:42:20|99003.4|98953.4|99002.2|98952.2|99040.7|98953.4|98998.2|98912.3|43
1655178150000|2022-06-14 03:42:30|99001.3|98951.3|98999.1|98949.1|99003.2|98953.2|98999.1|98949.1|37
1655178160000|2022-06-14 03:42:40|98998.8|98948.8|98997.4|98947.4|98999.5|98949.5|98993.5|98943.5|29
1655178170000|2022-06-14 03:42:50|98997.6|98947.6|99040.2|98914|99051.3|98956.7|98990.1|98913|47
1655178180000|2022-06-14 03:43:00|99045.9|98915.1|99052.2|98911.2|99062.8|98953.6|98995.2|98911.2|50
1655178190000|2022-06-14 03:43:10|99054.6|98910.6|98990.8|98940.8|99055.7|98948.8|98982.5|98909.6|40
1655178200000|2022-06-14 03:43:20|98992.5|98942.5|98992.4|98942.4|99040.1|98946.4|98990.4|98910.4|31
1655178210000|2022-06-14 03:43:30|98992.7|98942.7|98998.1|98948.1|98998.2|98948.2|98992.7|98942.7|32
1655178220000|2022-06-14 03:43:40|98997.3|98947.3|98996|98946|98998.5|98948.5|98994.5|98944.5|14
1655178230000|2022-06-14 03:43:50|98996.3|98946.3|98996.3|98946.3|98998.2|98948.2|98994.4|98944.4|15
1655178240000|2022-06-14 03:44:00|99001|98951|98995.9|98945.9|99001|98951|98989.5|98939.5|22
1655178250000|2022-06-14 03:44:10|98997.5|98947.5|98991.2|98941.2|99002.1|98952.1|98984|98934|42
1655178260000|2022-06-14 03:44:20|98990.8|98940.8|98995.1|98945.1|99047.3|98957.7|98986|98914|50
1655178270000|2022-06-14 03:44:30|98994.7|98944.7|98999.1|98949.1|98999.1|98949.1|98991.6|98941.6|33
1655178280000|2022-06-14 03:44:40|98998.5|98948.5|98998.2|98948.2|98998.7|98948.7|98995.1|98945.1|31
1655178290000|2022-06-14 03:44:50|98998.4|98948.4|98995.5|98945.5|99044.3|98952.9|98993.1|98912.2|35
1655178300000|2022-06-14 03:45:00|98993.9|98943.9|98985.9|98935.9|99040.5|98946.9|98985.9|98910.7|42
1655178310000|2022-06-14 03:45:10|98986.5|98936.5|98984.8|98934.8|98988.3|98938.3|98980.2|98930.2|47
1655178320000|2022-06-14 03:45:20|98983.7|98933.7|98988|98938|98992.5|98942.5|98983|98933|35
1655178330000|2022-06-14 03:45:30|98987.1|98937.1|99028.6|98901.9|99031.6|98941.2|98986.5|98901.5|33
1655178340000|2022-06-14 03:45:40|99032.5|98902.7|99034.4|98895.7|99034.8|98936.7|98979.8|98895.7|31
1655178350000|2022-06-14 03:45:50|99024.6|98895.5|98983.5|98933.5|99029.2|98935.2|98981.3|98895.2|47
1655178360000|2022-06-14 03:46:00|98985.8|98935.8|98987.5|98937.5|99032.6|98939.2|98982.3|98898.6|51
1655178370000|2022-06-14 03:46:10|98986.9|98936.9|99003.2|98953.2|99003.2|98953.2|98986.3|98936.3|28
1655178380000|2022-06-14 03:46:20|99004.4|98954.4|99048.3|98922.9|99048.9|98960.9|99003.3|98918.7|42
1655178390000|2022-06-14 03:46:30|99053.4|98921.3|99006.9|98956.9|99053.4|98962.2|99003.8|98921.3|29
1655178400000|2022-06-14 03:46:40|99008.2|98958.2|99001.9|98951.9|99045.7|98958.6|98995|98916.4|48
1655178410000|2022-06-14 03:46:50|99002|98952|98999.8|98949.8|99004.4|98954.4|98995.8|98945.8|52
1655178420000|2022-06-14 03:47:00|98996.8|98946.8|98997.2|98947.2|99036.6|98950|98993.8|98910.3|30
1655178430000|2022-06-14 03:47:10|98997.6|98947.6|98994|98944|98999.3|98949.3|98988.2|98938.2|36
1655178440000|2022-06-14 03:47:20|98993.1|98943.1|99048.8|98921.8|99050|98958|98989.5|98921.8|50
1655178450000|2022-06-14 03:47:30|99054.8|98923|98995.2|98945.2|99054.8|98958.8|98994.2|98918.6|47
1655178460000|2022-06-14 03:47:40|99000|98950|99001.1|98951.1|99003|98953|98995.3|98945.3|28
1655178470000|2022-06-14 03:47:50|99000.8|98950.8|99004|98954|99005.5|98955.5|98999.8|98949.8|30
1655178480000|2022-06-14 03:48:00|99004.4|98954.4|99002.2|98952.2|99049.3|98961.8|98996.3|98917.8|35
1655178490000|2022-06-14 03:48:10|99003.2|98953.2|99040.1|98915|99043.3|98955|99000.5|98915|35
1655178500000|2022-06-14 03:48:20|99001.7|98951.7|99041.5|98908.8|99049.6|98952.2|98997.5|98908.8|40
1655178510000|2022-06-14 03:48:30|99042|98911.1|98967.2|98917.2|99042.4|98944|98965.8|98882.3|64
1655178520000|2022-06-14 03:48:40|98967.5|98917.5|98961.4|98911.4|99013.4|98920.6|98958.6|98874.3|53
1655178530000|2022-06-14 03:48:50|98960.9|98910.9|98954.5|98904.5|98961.8|98911.8|98952.5|98902.5|38
1655178540000|2022-06-14 03:49:00|98953.4|98903.4|98918.1|98868.1|98987.8|98903.4|98918.1|98842.5|57
1655178550000|2022-06-14 03:49:10|98917.5|98867.5|98931.9|98881.9|98981.2|98888.1|98915.2|98845.1|57
1655178560000|2022-06-14 03:49:20|98937.4|98887.4|98934.5|98884.5|98937.6|98887.6|98926.2|98876.2|50
1655178570000|2022-06-14 03:49:30|98974.6|98849.5|98955.7|98905.7|98999.1|98906.5|98935.3|98849.5|49
1655178580000|2022-06-14 03:49:40|98953.6|98903.6|98958.2|98908.2|99008.4|98913.3|98948.6|98876.3|53
1655178590000|2022-06-14 03:49:50|98958.9|98908.9|98953.1|98903.1|99005.6|98915.1|98949.4|98865.3|44
1655178600000|2022-06-14 03:50:00|98996.3|98864|98956.9|98906.9|98996.3|98906.9|98934.6|98864|66
1655178610000|2022-06-14 03:50:10|98954.8|98904.8|98962.2|98912.2|99009.2|98914.3|98953.4|98865.9|51
1655178620000|2022-06-14 03:50:20|98961.9|98911.9|98954.3|98904.3|98995.6|98917.4|98953.6|98867.3|58
1655178630000|2022-06-14 03:50:30|98953.3|98903.3|99004.1|98872.9|99005.3|98907.6|98950.4|98871.1|39
1655178640000|2022-06-14 03:50:40|99007.3|98872.7|98955.3|98905.3|99011.7|98907.1|98949.2|98870.8|27
1655178650000|2022-06-14 03:50:50|98955.1|98905.1|98952.9|98902.9|99028.1|98911.2|98951.6|98868.3|44
1655178660000|2022-06-14 03:51:00|99005.5|98874|99010.7|98882.5|99030.2|98910.7|98950.9|98866|52
1655178670000|2022-06-14 03:51:10|98961.5|98911.5|98952.1|98902.1|99027.2|98915.9|98951.3|98869.4|44
1655178680000|2022-06-14 03:51:20|99004.6|98874.5|98953.5|98903.5|99019.4|98914.2|98944.1|98863.2|52
1655178690000|2022-06-14 03:51:30|98954|98904|98960.1|98910.1|99002.6|98912.8|98952.2|98865.6|53
1655178700000|2022-06-14 03:51:40|98961.6|98911.6|98962.8|98912.8|98965.6|98915.6|98957.4|98907.4|38
1655178710000|2022-06-14 03:51:50|98961.7|98911.7|98964.3|98914.3|99005.8|98915.2|98960.6|98876.5|31
1655178720000|2022-06-14 03:52:00|98963.4|98913.4|98953.8|98903.8|98966.3|98916.3|98953.8|98903.8|42
1655178730000|2022-06-14 03:52:10|98954|98904|98964.6|98914.6|99028.5|98916.8|98954|98867.4|38
1655178740000|2022-06-14 03:52:20|99002.1|98875.4|98965.6|98915.6|99006.6|98917.2|98963|98873|30
1655178750000|2022-06-14 03:52:30|99004.1|98877.6|99026.2|98884.4|99026.2|98919.5|98952.6|98877.1|22
1655178760000|2022-06-14 03:52:40|99022.5|98916.5|99010.4|98879.9|99031.7|98920.8|98962.8|98878.3|34
1655178770000|2022-06-14 03:52:50|99009.4|98878.4|98960.5|98910.5|99009.5|98911.6|98958.9|98876.6|27
1655178780000|2022-06-14 03:53:00|98960.2|98910.2|99039.9|98890|99046.7|98915.2|98960.2|98882.6|41
1655178790000|2022-06-14 03:53:10|99035.1|98891.3|99016.5|98880.2|99041.5|98924.6|98960.2|98875.5|54
1655178800000|2022-06-14 03:53:20|99031.8|98880.5|98976.1|98926.1|99037.1|98933.6|98963|98875.3|63
1655178810000|2022-06-14 03:53:30|98976.8|98926.8|99006.6|98880.9|99023.6|98928.4|98959.3|98879.8|53
1655178820000|2022-06-14 03:53:40|98969.3|98919.3|98965.2|98915.2|99006.6|98919.3|98963|98880.9|34
1655178830000|2022-06-14 03:53:50|98965.7|98915.7|98968|98918|98969.6|98919.6|98964|98914|28
1655178840000|2022-06-14 03:54:00|98968.2|98918.2|98962.6|98912.6|99011|98924.3|98960.6|98879.7|34
1655178850000|2022-06-14 03:54:10|98961.1|98911.1|98935.1|98885.1|99017.3|98916.6|98934.9|98867.1|57
1655178860000|2022-06-14 03:54:20|98937.3|98887.3|98961.3|98828|98994.9|98889.7|98914.5|98827|57
1655178870000|2022-06-14 03:54:30|98961.1|98827.4|98969.7|98836|98971.1|98880.2|98914.5|98827.4|49
1655178880000|2022-06-14 03:54:40|98968.2|98838.5|98919.8|98869.8|98968.2|98879.7|98916.2|98832.8|39
1655178890000|2022-06-14 03:54:50|98958.2|98832|98916|98866|98958.3|98869.7|98913.6|98830.9|47
1655178900000|2022-06-14 03:55:00|98916.3|98866.3|98980.8|98855.8|98981.8|98890.6|98915.2|98842.4|46
1655178910000|2022-06-14 03:55:10|98935.7|98885.7|98944.6|98894.6|98986.5|98899.4|98935.7|98856.9|46
1655178920000|2022-06-14 03:55:20|98943.9|98893.9|98937.1|98887.1|98980|98893.9|98930.3|98851|50
1655178930000|2022-06-14 03:55:30|98937.7|98887.7|98933.9|98883.9|98941.1|98891.1|98932.4|98882.4|36
1655178940000|2022-06-14 03:55:40|98933.6|98883.6|98927.4|98877.4|98935.3|98885.3|98926|98876|22
1655178950000|2022-06-14 03:55:50|98927.6|98877.6|98929.5|98879.5|98974.1|98885.4|98924.3|98841.9|32
1655178960000|2022-06-14 03:56:00|98929.1|98879.1|98930.8|98880.8|98971.3|98884.2|98925.4|98845.9|36
1655178970000|2022-06-14 03:56:10|98932.2|98882.2|98935.4|98885.4|98979.1|98887.2|98930.7|98847.3|49
1655178980000|2022-06-14 03:56:20|98972.9|98847.1|98925.5|98875.5|98972.9|98882.3|98923.2|98847.1|35
1655178990000|2022-06-14 03:56:30|98927.3|98877.3|98926.9|98876.9|98928.2|98878.2|98922.6|98872.6|27
1655179000000|2022-06-14 03:56:40|98926.3|98876.3|98929.7|98879.7|98970.9|98882.8|98923.9|98845.9|45
1655179010000|2022-06-14 03:56:50|98929.8|98879.8|98926.6|98876.6|98972.5|98882.3|98925|98843.5|32
1655179020000|2022-06-14 03:57:00|98925.9|98875.9|98932|98882|98932.7|98882.7|98925.9|98875.9|34
1655179030000|2022-06-14 03:57:10|98933.1|98883.1|98982.4|98851.6|98983.6|98891.4|98930|98845.4|52
1655179040000|2022-06-14 03:57:20|98981.3|98849.9|98979.7|98850|98983.6|98890.8|98940.8|98845.8|28
1655179050000|2022-06-14 03:57:30|98939.7|98889.7|98937.3|98887.3|98977.4|98889.7|98935.8|98848.4|21
1655179060000|2022-06-14 03:57:40|98935|98885|98939.1|98889.1|98982.2|98890.5|98933.3|98847.2|26
1655179070000|2022-06-14 03:57:50|98937.9|98887.9|98936.8|98886.8|98941.9|98891.9|98934|98884|30
1655179080000|2022-06-14 03:58:00|98937.9|98887.9|98972.6|98831|98974.3|98889.4|98924.7|98824|42
1655179090000|2022-06-14 03:58:10|98972.4|98831.8|98985.3|98857.3|98988.5|98904|98935.4|98823.7|51
1655179100000|2022-06-14 03:58:20|98954.6|98904.6|98954.1|98904.1|98958.6|98908.6|98945.7|98895.7|44
1655179110000|2022-06-14 03:58:30|98954.6|98904.6|98960.2|98910.2|98993.2|98910.5|98950.6|98856.7|40
1655179120000|2022-06-14 03:58:40|98992.2|98865.2|98963.3|98913.3|98992.4|98913.3|98951.1|98853.3|46
1655179130000|2022-06-14 03:58:50|98962.6|98912.6|98956.1|98906.1|98999.7|98913.3|98951.9|98852.1|43
1655179140000|2022-06-14 03:59:00|98956.7|98906.7|98985.6|98857.6|98990|98907.8|98946|98839|46
1655179150000|2022-06-14 03:59:10|98986.5|98857.9|98978.5|98846.9|98991|98903.9|98936.4|98838.2|47
1655179160000|2022-06-14 03:59:20|98947.5|98897.5|98945.4|98895.4|98981.2|98897.6|98933.6|98841.5|45
1655179170000|2022-06-14 03:59:30|98945.7|98895.7|98941.4|98891.4|98947.5|98897.5|98935|98885|32
1655179180000|2022-06-14 03:59:40|98941.8|98891.8|98972.4|98842.5|98972.4|98892.2|98937.7|98842.5|22
1655179190000|2022-06-14 03:59:50|98940.7|98890.7|98927.1|98877.1|98974|98891.8|98927.1|98837.6|29
1655179200000|2022-06-14 04:00:00|98927.7|98877.7|98940.3|98890.3|98981.3|98892.9|98926.7|98829.7|51
1655179210000|2022-06-14 04:00:10|98978.9|98828.2|98955.4|98828.2|98978.9|98892|98918.7|98824.7|54
1655179220000|2022-06-14 04:00:20|98961.1|98826.9|98912.4|98862.4|98961.1|98868.8|98894.1|98800.5|60
1655179230000|2022-06-14 04:00:30|98912.7|98862.7|98910.5|98860.5|98950.5|98863.5|98907.7|98824.5|36
1655179240000|2022-06-14 04:00:40|98910.7|98860.7|98907.9|98857.9|98910.7|98860.7|98906.9|98856.9|37
1655179250000|2022-06-14 04:00:50|98907.8|98857.8|98943.5|98816.7|98949|98858.9|98898.6|98814.3|52
1655179260000|2022-06-14 04:01:00|98903.8|98853.8|98930.9|98791|98945.5|98857.7|98897.5|98791|38
1655179270000|2022-06-14 04:01:10|98931.9|98790.5|98925.4|98796.5|98934.5|98850.6|98890.4|98786|51
1655179280000|2022-06-14 04:01:20|98924.7|98799.2|98870.2|98820.2|98926|98841.2|98858.9|98766.4|63
1655179290000|2022-06-14 04:01:30|98871.3|98821.3|98870.7|98820.7|98906.6|98826.2|98863.2|98773.5|51
1655179300000|2022-06-14 04:01:40|98871.3|98821.3|98884.3|98834.3|98932.6|98847.5|98851.9|98763.3|60
1655179310000|2022-06-14 04:01:50|98883.7|98833.7|98866.9|98816.9|98883.9|98833.9|98866.9|98816.9|63
1655179320000|2022-06-14 04:02:00|98867.7|98817.7|98882.9|98832.9|98931|98854.4|98867.7|98802.8|73
1655179330000|2022-06-14 04:02:10|98891.7|98841.7|98891.7|98841.7|98903.8|98853.8|98882.9|98832.9|63
1655179340000|2022-06-14 04:02:20|98889.8|98839.8|98876.4|98826.4|98917.9|98840.1|98873.8|98781.2|58
1655179350000|2022-06-14 04:02:30|98876.3|98826.3|98875.3|98825.3|98915.1|98828|98874.4|98786.2|41
1655179360000|2022-06-14 04:02:40|98876.5|98826.5|98920.5|98790.4|98923.7|98837.5|98871.9|98777.6|55
1655179370000|2022-06-14 04:02:50|98922.7|98786|98874|98824|98922.7|98840.9|98872.8|98783.1|55
1655179380000|2022-06-14 04:03:00|98875.3|98825.3|98905.8|98776.6|98914.3|98826.5|98862.5|98776.6|59
1655179390000|2022-06-14 04:03:10|98905|98775.6|98835.8|98785.8|98905|98814.5|98831.3|98742.2|68
1655179400000|2022-06-14 04:03:20|98834.2|98784.2|98793.1|98743.1|98859.7|98784.2|98786.9|98711.8|56
1655179410000|2022-06-14 04:03:30|98794.9|98744.9|98849|98696.2|98849|98769.1|98761.3|98696.2|70
1655179420000|2022-06-14 04:03:40|98792.1|98742.1|98778.4|98728.4|98873.1|98743.3|98744|98643|67
1655179430000|2022-06-14 04:03:50|98778.9|98728.9|98771.3|98721.3|98778.9|98728.9|98764.8|98714.8|61
1655179440000|2022-06-14 04:04:00|98771.7|98721.7|98746.5|98696.5|98784.9|98724.8|98746.5|98658.4|58
1655179450000|2022-06-14 04:04:10|98745.8|98695.8|98755.4|98705.4|98761.5|98711.5|98743.2|98693.2|44
1655179460000|2022-06-14 04:04:20|98755.6|98705.6|98799.5|98659.1|98802.3|98709.7|98734.3|98648.3|75
1655179470000|2022-06-14 04:04:30|98763.7|98713.7|98834.9|98660.9|98861.2|98725.9|98715|98635.1|80
1655179480000|2022-06-14 04:04:40|98843.7|98658.9|98727|98677|98876.1|98732.5|98724.6|98633.6|80
1655179490000|2022-06-14 04:04:50|98715.9|98665.9|98721|98671|98814.1|98711.3|98708.5|98643.4|74
1655179500000|2022-06-14 04:05:00|98720.6|98670.6|98729.6|98679.6|98806.1|98709.6|98706.4|98627.1|78
1655179510000|2022-06-14 04:05:10|98730.6|98680.6|98782.7|98732.7|98789.5|98739.5|98730.6|98680.6|63
1655179520000|2022-06-14 04:05:20|98782.8|98732.8|98788.7|98738.7|98832.6|98743.3|98777.7|98685.4|56
1655179530000|2022-06-14 04:05:30|98787.9|98737.9|98782.6|98732.6|98814.9|98742.3|98777.8|98689.4|42
1655179540000|2022-06-14 04:05:40|98782.2|98732.2|98786.5|98736.5|98793.8|98743.8|98780.2|98730.2|48
1655179550000|2022-06-14 04:05:50|98786.3|98736.3|98803.6|98753.6|98829.1|98755.3|98784.6|98696.1|58
1655179560000|2022-06-14 04:06:00|98804.1|98754.1|98806.2|98756.2|98807.1|98757.1|98803.4|98753.4|31
1655179570000|2022-06-14 04:06:10|98805.6|98755.6|98806.8|98756.8|98808.3|98758.3|98794.6|98744.6|67
1655179580000|2022-06-14 04:06:20|98806.2|98756.2|98800.3|98750.3|98839.5|98762.7|98796.4|98708.3|62
1655179590000|2022-06-14 04:06:30|98798.7|98748.7|98789.8|98739.8|98837.8|98758.5|98784.2|98696.9|49
1655179600000|2022-06-14 04:06:40|98787.6|98737.6|98799.6|98749.6|98829|98756|98787.1|98700.4|63
1655179610000|2022-06-14 04:06:50|98834.2|98707.5|98806|98756|98853|98771.3|98800.1|98707.5|61
1655179620000|2022-06-14 04:07:00|98850.4|98713.5|98809|98759|98850.4|98768.6|98805.4|98713.5|44
1655179630000|2022-06-14 04:07:10|98808.1|98758.1|98845.7|98717.5|98847.9|98766.2|98806.4|98717.5|32
1655179640000|2022-06-14 04:07:20|98845.2|98717.9|98846.8|98706.5|98851.1|98762.1|98810.5|98706.1|31
1655179650000|2022-06-14 04:07:30|98846.4|98706.1|98804.1|98754.1|98849.9|98761.1|98804.1|98703.8|27
1655179660000|2022-06-14 04:07:40|98803.7|98753.7|98815.6|98765.6|98815.6|98765.6|98797.6|98747.6|51
1655179670000|2022-06-14 04:07:50|98815.9|98765.9|98820.5|98770.5|98826.4|98776.4|98815.9|98765.9|47
1655179680000|2022-06-14 04:08:00|98821.4|98771.4|98814.8|98764.8|98821.4|98771.4|98812.8|98762.8|35
1655179690000|2022-06-14 04:08:10|98814|98764|98799.9|98749.9|98837|98765.2|98799.3|98709.6|46
1655179700000|2022-06-14 04:08:20|98809.2|98759.2|98814.8|98764.8|98840.1|98764.8|98794|98706.9|49
1655179710000|2022-06-14 04:08:30|98814.2|98764.2|98797.6|98747.6|98844.1|98764.4|98793.1|98696.3|69
1655179720000|2022-06-14 04:08:40|98803.4|98753.4|98798.5|98748.5|98808.3|98758.3|98795.1|98745.1|37
1655179730000|2022-06-14 04:08:50|98797.5|98747.5|98795.6|98745.6|98805.2|98755.2|98793.7|98743.7|24
1655179740000|2022-06-14 04:09:00|98795.4|98745.4|98835|98698.3|98835.5|98757.5|98793.7|98694.9|42
1655179750000|2022-06-14 04:09:10|98833.6|98704.2|98789.4|98739.4|98835|98755.2|98780.7|98687.2|59
1655179760000|2022-06-14 04:09:20|98789.9|98739.9|98788.6|98738.6|98837.5|98754.4|98784.8|98692.7|68
1655179770000|2022-06-14 04:09:30|98786.3|98736.3|98787.9|98737.9|98828.7|98750.4|98782.5|98696.3|57
1655179780000|2022-06-14 04:09:40|98787.5|98737.5|98788.3|98738.3|98788.8|98738.8|98784.9|98734.9|20
1655179790000|2022-06-14 04:09:50|98787.4|98737.4|98823.7|98697|98823.7|98751.1|98783.8|98693.1|41
1655179800000|2022-06-14 04:10:00|98825|98693.6|98835.5|98709.2|98837.2|98763.5|98785.8|98686.4|57
1655179810000|2022-06-14 04:10:10|98837.2|98706.2|98786.1|98736.1|98837.2|98754.6|98781.4|98697.6|61
1655179820000|2022-06-14 04:10:20|98787.5|98737.5|98790.9|98740.9|98829.9|98747.3|98786.7|98703|59
1655179830000|2022-06-14 04:10:30|98789.5|98739.5|98822.1|98694.5|98828.3|98745.4|98785|98687.7|46
1655179840000|2022-06-14 04:10:40|98823.8|98689.7|98777|98727|98823.8|98738.4|98774.7|98689.7|42
1655179850000|2022-06-14 04:10:50|98777.6|98727.6|98788.1|98738.1|98814.2|98751.1|98776.1|98686.9|56
1655179860000|2022-06-14 04:11:00|98789.6|98739.6|98787.3|98737.3|98824.3|98756.7|98785|98693.9|48
1655179870000|2022-06-14 04:11:10|98786|98736|98791|98741|98801.5|98751.5|98785.6|98735.6|38
1655179880000|2022-06-14 04:11:20|98791.7|98741.7|98796.7|98746.7|98804.2|98754.2|98790.6|98740.6|37
1655179890000|2022-06-14 04:11:30|98797.8|98747.8|98796.7|98746.7|98836.2|98755.5|98794.7|98695|48
1655179900000|2022-06-14 04:11:40|98797.8|98747.8|98796.8|98746.8|98834.8|98750.4|98794.3|98709.7|36
1655179910000|2022-06-14 04:11:50|98796.7|98746.7|98796|98746|98801|98751|98794.9|98744.9|35
1655179920000|2022-06-14 04:12:00|98795.8|98745.8|98801.4|98751.4|98811.4|98761.4|98794|98744|52
1655179930000|2022-06-14 04:12:10|98801.2|98751.2|98809.2|98759.2|98843.4|98770.3|98798.8|98699|60
1655179940000|2022-06-14 04:12:20|98808.5|98758.5|98792.2|98742.2|98842.8|98760|98791|98688.2|62
1655179950000|2022-06-14 04:12:30|98791.6|98741.6|98783.9|98733.9|98828.6|98749.7|98782.5|98695.6|53
1655179960000|2022-06-14 04:12:40|98781.7|98731.7|98790.8|98740.8|98794.6|98744.6|98781.4|98731.4|50
1655179970000|2022-06-14 04:12:50|98780.9|98730.9|98786.1|98736.1|98791.6|98741.6|98777.6|98727.6|44
1655179980000|2022-06-14 04:13:00|98785.7|98735.7|98784.7|98734.7|98789.1|98739.1|98776.7|98726.7|32
1655179990000|2022-06-14 04:13:10|98785.6|98735.6|98780.9|98730.9|98785.6|98735.6|98768.8|98718.8|61
1655180000000|2022-06-14 04:13:20|98781.5|98731.5|98784.7|98734.7|98785.9|98735.9|98776.4|98726.4|37
1655180010000|2022-06-14 04:13:30|98785|98735|98782.2|98732.2|98814.7|98737.8|98774.1|98682.5|31
1655180020000|2022-06-14 04:13:40|98782.4|98732.4|98798.5|98748.5|98799|98749|98781.3|98731.3|40
1655180030000|2022-06-14 04:13:50|98797.6|98747.6|98798.4|98748.4|98805.3|98755.3|98795.4|98745.4|41
1655180040000|2022-06-14 04:14:00|98798.1|98748.1|98801.9|98751.9|98832.7|98754.4|98788.8|98703.7|54
1655180050000|2022-06-14 04:14:10|98802.3|98752.3|98810|98760|98810.4|98760.4|98795.2|98745.2|51
1655180060000|2022-06-14 04:14:20|98810.4|98760.4|98807.7|98757.7|98810.5|98760.5|98800.5|98750.5|44
1655180070000|2022-06-14 04:14:30|98807.9|98757.9|98806.6|98756.6|98809.7|98759.7|98805.4|98755.4|28
1655180080000|2022-06-14 04:14:40|98807.3|98757.3|98815|98765|98820.1|98770.1|98805.9|98755.9|54
1655180090000|2022-06-14 04:14:50|98813.9|98763.9|98803|98753|98816.3|98766.3|98801.3|98751.3|57
1655180100000|2022-06-14 04:15:00|98802.6|98752.6|98801.4|98751.4|98807.6|98757.6|98800.8|98750.8|31
1655180110000|2022-06-14 04:15:10|98802.7|98752.7|98799.4|98749.4|98805.1|98755.1|98798.7|98748.7|39
1655180120000|2022-06-14 04:15:20|98799.6|98749.6|98799.2|98749.2|98804.2|98754.2|98796.2|98746.2|30
1655180130000|2022-06-14 04:15:30|98799|98749|98809.8|98759.8|98811.6|98761.6|98798.7|98748.7|33
1655180140000|2022-06-14 04:15:40|98811.9|98761.9|98803.9|98753.9|98812.4|98762.4|98798|98748|57
1655180150000|2022-06-14 04:15:50|98804.2|98754.2|98809.3|98759.3|98811.4|98761.4|98803.1|98753.1|37
1655180160000|2022-06-14 04:16:00|98808.5|98758.5|98808.9|98758.9|98812.5|98762.5|98807.7|98757.7|40
1655180170000|2022-06-14 04:16:10|98809.1|98759.1|98815.2|98765.2|98815.4|98765.4|98808.5|98758.5|45
1655180180000|2022-06-14 04:16:20|98814.8|98764.8|98816.8|98766.8|98819.8|98769.8|98813.1|98763.1|39
1655180190000|2022-06-14 04:16:30|98817.3|98767.3|98817.7|98767.7|98820.6|98770.6|98813.6|98763.6|36
1655180200000|2022-06-14 04:16:40|98815.5|98765.5|98818.4|98768.4|98847.6|98770.4|98806.7|98714.2|55
1655180210000|2022-06-14 04:16:50|98812.7|98762.7|98813.4|98763.4|98817.9|98767.9|98811.7|98761.7|47
1655180220000|2022-06-14 04:17:00|98814.1|98764.1|98802.8|98752.8|98814.1|98764.1|98799.2|98749.2|45
1655180230000|2022-06-14 04:17:10|98802|98752|98806.8|98756.8|98807.1|98757.1|98797.4|98747.4|35
1655180240000|2022-06-14 04:17:20|98805.5|98755.5|98806.7|98756.7|98807.3|98757.3|98804.1|98754.1|40
1655180250000|2022-06-14 04:17:30|98806.5|98756.5|98800|98750|98807|98757|98799|98749|45
1655180260000|2022-06-14 04:17:40|98800.7|98750.7|98797.2|98747.2|98802.9|98752.9|98795.9|98745.9|41
1655180270000|2022-06-14 04:17:50|98796.4|98746.4|98798.1|98748.1|98799.4|98749.4|98789|98739|53
1655180280000|2022-06-14 04:18:00|98797.3|98747.3|98800.2|98750.2|98800.8|98750.8|98797.3|98747.3|35
1655180290000|2022-06-14 04:18:10|98799.8|98749.8|98805.5|98755.5|98806.3|98756.3|98798.9|98748.9|42
1655180300000|2022-06-14 04:18:20|98805.4|98755.4|98805.8|98755.8|98807.8|98757.8|98803.8|98753.8|35
1655180310000|2022-06-14 04:18:30|98806.3|98756.3|98803.6|98753.6|98808.3|98758.3|98801.3|98751.3|37
1655180320000|2022-06-14 04:18:40|98803.4|98753.4|98796.8|98746.8|98803.8|98753.8|98795.1|98745.1|53
1655180330000|2022-06-14 04:18:50|98797.1|98747.1|98793.1|98743.1|98801.3|98751.3|98791.4|98741.4|49
1655180340000|2022-06-14 04:19:00|98793|98743|98796.9|98746.9|98801.8|98751.8|98791.5|98741.5|55
1655180350000|2022-06-14 04:19:10|98797|98747|98797.9|98747.9|98799.5|98749.5|98796.4|98746.4|29
1655180360000|2022-06-14 04:19:20|98798.1|98748.1|98801.3|98751.3|98805.3|98755.3|98798.1|98748.1|47
1655180370000|2022-06-14 04:19:30|98800.9|98750.9|98804.2|98754.2|98808|98758|98800.3|98750.3|39
1655180380000|2022-06-14 04:19:40|98804.4|98754.4|98804.6|98754.6|98804.6|98754.6|98803|98753|25
1655180390000|2022-06-14 04:19:50|98804.7|98754.7|98812.2|98762.2|98812.3|98762.3|98802.4|98752.4|33
1655180400000|2022-06-14 04:20:00|98811.6|98761.6|98810.4|98760.4|98818|98768|98802.6|98752.6|59
1655180410000|2022-06-14 04:20:10|98811.3|98761.3|98822.1|98772.1|98822.1|98772.1|98810.9|98760.9|36
1655180420000|2022-06-14 04:20:20|98820.7|98770.7|98815.7|98765.7|98822.9|98772.9|98815.7|98765.7|40
1655180430000|2022-06-14 04:20:30|98815.5|98765.5|98818.8|98768.8|98822.7|98772.7|98815.2|98765.2|36
1655180440000|2022-06-14 04:20:40|98819.3|98769.3|98817.8|98767.8|98822.6|98772.6|98817.8|98767.8|37
1655180450000|2022-06-14 04:20:50|98818|98768|98824.4|98774.4|98824.5|98774.5|98817.8|98767.8|36
1655180460000|2022-06-14 04:21:00|98826.4|98776.4|98824.7|98774.7|98829.2|98779.2|98822.5|98772.5|38
1655180470000|2022-06-14 04:21:10|98824.6|98774.6|98820.4|98770.4|98824.6|98774.6|98818.6|98768.6|44
1655180480000|2022-06-14 04:21:20|98820.6|98770.6|98823.4|98773.4|98824.3|98774.3|98820.6|98770.6|25
1655180490000|2022-06-14 04:21:30|98823.2|98773.2|98820.8|98770.8|98825.6|98775.6|98820.7|98770.7|34
1655180500000|2022-06-14 04:21:40|98821|98771|98816.2|98766.2|98821.4|98771.4|98815.2|98765.2|51
1655180510000|2022-06-14 04:21:50|98816.3|98766.3|98796.1|98746.1|98816.3|98766.3|98796.1|98746.1|39
1655180520000|2022-06-14 04:22:00|98795|98745|98786.6|98736.6|98820.1|98745|98784|98687.2|64
1655180530000|2022-06-14 04:22:10|98786.3|98736.3|98763.8|98713.8|98789.3|98739.3|98761.1|98711.1|71
1655180540000|2022-06-14 04:22:20|98764.5|98714.5|98754.2|98704.2|98770.9|98720.9|98753.6|98703.6|62
1655180550000|2022-06-14 04:22:30|98753.6|98703.6|98737.4|98687.4|98754.2|98704.2|98736.6|98686.6|54
1655180560000|2022-06-14 04:22:40|98737.3|98687.3|98743.6|98693.6|98744|98694|98737.3|98687.3|36
1655180570000|2022-06-14 04:22:50|98743.7|98693.7|98746.7|98696.7|98749.5|98699.5|98743.2|98693.2|33
1655180580000|2022-06-14 04:23:00|98747.6|98697.6|98756.8|98706.8|98757.4|98707.4|98747.6|98697.6|40
1655180590000|2022-06-14 04:23:10|98756.3|98706.3|98754.8|98704.8|98756.7|98706.7|98751.1|98701.1|31
1655180600000|2022-06-14 04:23:20|98753.8|98703.8|98742|98692|98753.8|98703.8|98741|98691|46
1655180610000|2022-06-14 04:23:30|98742.9|98692.9|98742.2|98692.2|98743|98693|98741.5|98691.5|25
1655180620000|2022-06-14 04:23:40|98742.9|98692.9|98783.6|98655.7|98783.6|98701.2|98734.5|98655.7|62
1655180630000|2022-06-14 04:23:50|98744.9|98694.9|98742.6|98692.6|98747.4|98697.4|98737.3|98687.3|49
1655180640000|2022-06-14 04:24:00|98743.1|98693.1|98739.2|98689.2|98748|98698|98738.7|98688.7|35
1655180650000|2022-06-14 04:24:10|98738.9|98688.9|98723|98673|98739.4|98689.4|98721.7|98671.7|53
1655180660000|2022-06-14 04:24:20|98724.3|98674.3|98726.4|98676.4|98728.6|98678.6|98724.3|98674.3|45
1655180670000|2022-06-14 04:24:30|98726.3|98676.3|98725.3|98675.3|98767|98680.7|98722.3|98641.5|30
1655180680000|2022-06-14 04:24:40|98724.7|98674.7|98729|98679|98729|98679|98723.2|98673.2|35
1655180690000|2022-06-14 04:24:50|98729.5|98679.5|98728.7|98678.7|98731.7|98681.7|98725.9|98675.9|40
1655180700000|2022-06-14 04:25:00|98728.8|98678.8|98734.2|98684.2|98734.2|98684.2|98725.3|98675.3|35
1655180710000|2022-06-14 04:25:10|98733.5|98683.5|98735.4|98685.4|98745|98695|98730.1|98680.1|61
1655180720000|2022-06-14 04:25:20|98735.5|98685.5|98742.4|98692.4|98742.4|98692.4|98735.5|98685.5|50
1655180730000|2022-06-14 04:25:30|98743|98693|98744.3|98694.3|98744.3|98694.3|98742.3|98692.3|28
1655180740000|2022-06-14 04:25:40|98742.9|98692.9|98745.8|98695.8|98749.9|98699.9|98742.9|98692.9|35
1655180750000|2022-06-14 04:25:50|98747.9|98697.9|98749.6|98699.6|98752.3|98702.3|98745|98695|29
1655180760000|2022-06-14 04:26:00|98749.8|98699.8|98759.7|98709.7|98759.8|98709.8|98748.5|98698.5|37
1655180770000|2022-06-14 04:26:10|98760|98710|98765.2|98715.2|98766.1|98716.1|98756.9|98706.9|33
1655180780000|2022-06-14 04:26:20|98773.3|98723.3|98830.4|98780.4|98831.1|98781.1|98773.3|98723.3|65
1655180790000|2022-06-14 04:26:30|98833|98783|98825|98775|98833|98783|98821.7|98771.7|41
1655180800000|2022-06-14 04:26:40|98826.2|98776.2|98824|98774|98826.3|98776.3|98823|98773|31
1655180810000|2022-06-14 04:26:50|98823|98773|98824.5|98774.5|98827.5|98777.5|98820.9|98770.9|36
1655180820000|2022-06-14 04:27:00|98824.3|98774.3|98819.6|98769.6|98825.8|98775.8|98815.9|98765.9|55
1655180830000|2022-06-14 04:27:10|98819.2|98769.2|98826.9|98776.9|98828.6|98778.6|98819.2|98769.2|27
1655180840000|2022-06-14 04:27:20|98827.7|98777.7|98832.2|98782.2|98833.1|98783.1|98826.7|98776.7|28
1655180850000|2022-06-14 04:27:30|98831.2|98781.2|98830.6|98780.6|98835.2|98785.2|98827.6|98777.6|43
1655180860000|2022-06-14 04:27:40|98830.2|98780.2|98830.3|98780.3|98833.5|98783.5|98824.9|98774.9|48
1655180870000|2022-06-14 04:27:50|98830.7|98780.7|98829.3|98779.3|98832.8|98782.8|98829.3|98779.3|22
1655180880000|2022-06-14 04:28:00|98829.1|98779.1|98826.3|98776.3|98829.1|98779.1|98824.9|98774.9|27
1655180890000|2022-06-14 04:28:10|98823.5|98773.5|98826.2|98776.2|98832.6|98782.6|98823.5|98773.5|28
1655180900000|2022-06-14 04:28:20|98827.4|98777.4|98821.6|98771.6|98836.7|98786.7|98820.9|98770.9|43
1655180910000|2022-06-14 04:28:30|98821.5|98771.5|98824.1|98774.1|98828.6|98778.6|98820.9|98770.9|33
1655180920000|2022-06-14 04:28:40|98823.4|98773.4|98828.6|98778.6|98828.9|98778.9|98822.4|98772.4|24
1655180930000|2022-06-14 04:28:50|98828.4|98778.4|98832.3|98782.3|98836|98786|98824.4|98774.4|43
1655180940000|2022-06-14 04:29:00|98832.7|98782.7|98832.5|98782.5|98832.9|98782.9|98827.6|98777.6|37
1655180950000|2022-06-14 04:29:10|98831.4|98781.4|98833.3|98783.3|98833.6|98783.6|98828.8|98778.8|21
1655180960000|2022-06-14 04:29:20|98833.5|98783.5|98832.1|98782.1|98835.1|98785.1|98832|98782|24
1655180970000|2022-06-14 04:29:30|98832.9|98782.9|98821.1|98771.1|98832.9|98782.9|98820.8|98770.8|39
1655180980000|2022-06-14 04:29:40|98821.2|98771.2|98816.4|98766.4|98823.6|98773.6|98816.4|98766.4|40
1655180990000|2022-06-14 04:29:50|98824.6|98774.6|98826|98776|98826.6|98776.6|98821.9|98771.9|38
1655181000000|2022-06-14 04:30:00|98825.4|98775.4|98835.8|98785.8|98839.2|98789.2|98825.4|98775.4|52
1655181010000|2022-06-14 04:30:10|98834.9|98784.9|98846.9|98796.9|98898.6|98825.9|98824.9|98752.9|54
1655181020000|2022-06-14 04:30:20|98850.7|98800.7|98850|98800|98860.3|98810.3|98842.6|98792.6|65
1655181030000|2022-06-14 04:30:30|98852.5|98802.5|98854.8|98804.8|98858.5|98808.5|98845|98795|52
1655181040000|2022-06-14 04:30:40|98852.4|98802.4|98839.5|98789.5|98852.5|98802.5|98834.5|98784.5|41
1655181050000|2022-06-14 04:30:50|98837|98787|98825.6|98775.6|98839.9|98789.9|98816.6|98766.6|58
1655181060000|2022-06-14 04:31:00|98825.7|98775.7|98850.4|98800.4|98851.8|98801.8|98823.2|98773.2|64
1655181070000|2022-06-14 04:31:10|98851.2|98801.2|98843.3|98793.3|98853.8|98803.8|98843.2|98793.2|56
1655181080000|2022-06-14 04:31:20|98843.4|98793.4|98843|98793|98845|98795|98842.2|98792.2|36
1655181090000|2022-06-14 04:31:30|98845.2|98795.2|98875.2|98749.9|98875.2|98796.3|98830.3|98749.9|52
1655181100000|2022-06-14 04:31:40|98833.8|98783.8|98840.2|98790.2|98841.9|98791.9|98833.8|98783.8|40
1655181110000|2022-06-14 04:31:50|98840.1|98790.1|98833.8|98783.8|98841.1|98791.1|98833.8|98783.8|29
1655181120000|2022-06-14 04:32:00|98834.2|98784.2|98828.8|98778.8|98834.2|98784.2|98828.8|98778.8|41
1655181130000|2022-06-14 04:32:10|98829.6|98779.6|98839.8|98789.8|98841.1|98791.1|98828.2|98778.2|34
1655181140000|2022-06-14 04:32:20|98840.3|98790.3|98839.4|98789.4|98844|98794|98837.3|98787.3|38
1655181150000|2022-06-14 04:32:30|98839.1|98789.1|98836.3|98786.3|98839.1|98789.1|98836.3|98786.3|27
1655181160000|2022-06-14 04:32:40|98836.6|98786.6|98836.7|98786.7|98840.2|98790.2|98836.1|98786.1|28
1655181170000|2022-06-14 04:32:50|98836.6|98786.6|98841.7|98791.7|98847.5|98797.5|98833.8|98783.8|40
1655181180000|2022-06-14 04:33:00|98841.6|98791.6|98839.2|98789.2|98842.9|98792.9|98839.2|98789.2|19
1655181190000|2022-06-14 04:33:10|98839.4|98789.4|98863.1|98813.1|98863.1|98813.1|98837.1|98787.1|39
1655181200000|2022-06-14 04:33:20|98862.9|98812.9|98869|98819|98870.9|98820.9|98858.4|98808.4|37
1655181210000|2022-06-14 04:33:30|98869.1|98819.1|98873.9|98823.9|98879.5|98829.5|98869.1|98819.1|35
1655181220000|2022-06-14 04:33:40|98874.2|98824.2|98873.4|98823.4|98876.1|98826.1|98872|98822|26
1655181230000|2022-06-14 04:33:50|98873.2|98823.2|98877.4|98827.4|98877.4|98827.4|98870.4|98820.4|26
1655181240000|2022-06-14 04:34:00|98877.2|98827.2|98866.4|98816.4|98878.2|98828.2|98865.2|98815.2|47
1655181250000|2022-06-14 04:34:10|98866|98816|98854.4|98804.4|98867.3|98817.3|98854.4|98804.4|48
1655181260000|2022-06-14 04:34:20|98853|98803|98860.8|98810.8|98894.7|98816.4|98851.9|98759.2|50
1655181270000|2022-06-14 04:34:30|98860.6|98810.6|98862.9|98812.9|98897.5|98815.6|98855.5|98768.3|50
1655181280000|2022-06-14 04:34:40|98862.3|98812.3|98860.3|98810.3|98863.9|98813.9|98857.2|98807.2|37
1655181290000|2022-06-14 04:34:50|98860|98810|98861.5|98811.5|98863.3|98813.3|98856.9|98806.9|41
1655181300000|2022-06-14 04:35:00|98861.2|98811.2|98870.9|98820.9|98870.9|98820.9|98861.2|98811.2|33
1655181310000|2022-06-14 04:35:10|98871.5|98821.5|98873.2|98823.2|98875.7|98825.7|98871.3|98821.3|31
1655181320000|2022-06-14 04:35:20|98872.8|98822.8|98870.3|98820.3|98874.5|98824.5|98870|98820|41
1655181330000|2022-06-14 04:35:30|98872|98822|98871.8|98821.8|98874.7|98824.7|98871.8|98821.8|39
1655181340000|2022-06-14 04:35:40|98872|98822|98874|98824|98875|98825|98872|98822|24
1655181350000|2022-06-14 04:35:50|98876.9|98826.9|98879.8|98829.8|98880.9|98830.9|98872.5|98822.5|24
1655181360000|2022-06-14 04:36:00|98882.7|98832.7|98880|98830|98882.7|98832.7|98879.2|98829.2|16
1655181370000|2022-06-14 04:36:10|98880.2|98830.2|98882.5|98832.5|98883.9|98833.9|98878.1|98828.1|22
1655181380000|2022-06-14 04:36:20|98882.2|98832.2|98877.9|98827.9|98882.2|98832.2|98875.4|98825.4|39
1655181390000|2022-06-14 04:36:30|98878.3|98828.3|98876.4|98826.4|98878.5|98828.5|98876.2|98826.2|28
1655181400000|2022-06-14 04:36:40|98876.6|98826.6|98873.4|98823.4|98878.5|98828.5|98872|98822|31
1655181410000|2022-06-14 04:36:50|98873.7|98823.7|98882.2|98832.2|98882.4|98832.4|98872.7|98822.7|30
1655181420000|2022-06-14 04:37:00|98881.1|98831.1|98877.2|98827.2|98882.3|98832.3|98873.6|98823.6|49
1655181430000|2022-06-14 04:37:10|98877|98827|98889.2|98839.2|98889.4|98839.4|98876.8|98826.8|42
1655181440000|2022-06-14 04:37:20|98889|98839|98884.4|98834.4|98889|98839|98882.9|98832.9|32
1655181450000|2022-06-14 04:37:30|98884.2|98834.2|98878.4|98828.4|98884.6|98834.6|98878.4|98828.4|30
1655181460000|2022-06-14 04:37:40|98878.6|98828.6|98878.8|98828.8|98879.4|98829.4|98876.1|98826.1|23
1655181470000|2022-06-14 04:37:50|98878|98828|98882.3|98832.3|98885.4|98835.4|98877.6|98827.6|37
1655181480000|2022-06-14 04:38:00|98882.4|98832.4|98886.2|98836.2|98886.9|98836.9|98882.4|98832.4|35
1655181490000|2022-06-14 04:38:10|98886.7|98836.7|98874.9|98824.9|98886.8|98836.8|98874.7|98824.7|37
1655181500000|2022-06-14 04:38:20|98875.4|98825.4|98872.3|98822.3|98877.8|98827.8|98871.8|98821.8|32
1655181510000|2022-06-14 04:38:30|98872.7|98822.7|98879.2|98829.2|98879.9|98829.9|98872.7|98822.7|28
1655181520000|2022-06-14 04:38:40|98879.1|98829.1|98880.4|98830.4|98883.8|98833.8|98878.3|98828.3|28
1655181530000|2022-06-14 04:38:50|98888|98838|98880.7|98830.7|98888|98838|98880.1|98830.1|33
1655181540000|2022-06-14 04:39:00|98882.6|98832.6|98884.2|98834.2|98887.1|98837.1|98882.6|98832.6|34
1655181550000|2022-06-14 04:39:10|98883|98833|98887.9|98837.9|98890.7|98840.7|98883|98833|33
1655181560000|2022-06-14 04:39:20|98887.7|98837.7|98901.1|98851.1|98904.9|98854.9|98887.7|98837.7|29
1655181570000|2022-06-14 04:39:30|98899.5|98849.5|98898.8|98848.8|98901.1|98851.1|98892.6|98842.6|30
1655181580000|2022-06-14 04:39:40|98898.2|98848.2|98896.2|98846.2|98898.2|98848.2|98895.4|98845.4|15
1655181590000|2022-06-14 04:39:50|98896.3|98846.3|98899.3|98849.3|98901.6|98851.6|98895.1|98845.1|27
1655181600000|2022-06-14 04:40:00|98901|98851|98913.5|98863.5|98916.1|98866.1|98900.1|98850.1|41
1655181610000|2022-06-14 04:40:10|98914.3|98864.3|98901.4|98851.4|98914.3|98864.3|98900.4|98850.4|43
1655181620000|2022-06-14 04:40:20|98902.3|98852.3|98902.8|98852.8|98903.1|98853.1|98899.2|98849.2|29
1655181630000|2022-06-14 04:40:30|98902.4|98852.4|98903|98853|98908.4|98858.4|98901.9|98851.9|21
1655181640000|2022-06-14 04:40:40|98903.3|98853.3|98905.5|98855.5|98911.1|98861.1|98895.9|98845.9|31
1655181650000|2022-06-14 04:40:50|98905.2|98855.2|98904.2|98854.2|98911.7|98861.7|98903.9|98853.9|31
1655181660000|2022-06-14 04:41:00|98903.9|98853.9|98904.4|98854.4|98904.8|98854.8|98903.5|98853.5|22
1655181670000|2022-06-14 04:41:10|98904.5|98854.5|98912.5|98862.5|98912.5|98862.5|98904.5|98854.5|29
1655181680000|2022-06-14 04:41:20|98913|98863|98911.7|98861.7|98913.5|98863.5|98909.2|98859.2|24
1655181690000|2022-06-14 04:41:30|98912.5|98862.5|98911.6|98861.6|98912.6|98862.6|98909.2|98859.2|27
1655181700000|2022-06-14 04:41:40|98910.6|98860.6|98909.2|98859.2|98912.6|98862.6|98909.1|98859.1|24
1655181710000|2022-06-14 04:41:50|98909|98859|98934.6|98884.6|98940|98890|98908.4|98858.4|30
1655181720000|2022-06-14 04:42:00|98935.3|98885.3|98929.2|98879.2|98936.2|98886.2|98927.2|98877.2|47
1655181730000|2022-06-14 04:42:10|98927.8|98877.8|98927.7|98877.7|98930.4|98880.4|98926.3|98876.3|33
1655181740000|2022-06-14 04:42:20|98928.5|98878.5|98924.5|98874.5|98928.5|98878.5|98924.3|98874.3|20
1655181750000|2022-06-14 04:42:30|98924.4|98874.4|98919.1|98869.1|98926.4|98876.4|98915.8|98865.8|29
1655181760000|2022-06-14 04:42:40|98919.9|98869.9|98923.1|98873.1|98929.3|98879.3|98917.6|98867.6|44
1655181770000|2022-06-14 04:42:50|98924|98874|98922.4|98872.4|98925.8|98875.8|98916.4|98866.4|31
1655181780000|2022-06-14 04:43:00|98922|98872|98922.2|98872.2|98922.5|98872.5|98920|98870|20
1655181790000|2022-06-14 04:43:10|98922.6|98872.6|98925.6|98875.6|98929|98879|98922.3|98872.3|23
1655181800000|2022-06-14 04:43:20|98925.9|98875.9|98921.5|98871.5|98925.9|98875.9|98921|98871|16
1655181810000|2022-06-14 04:43:30|98921.3|98871.3|98937.9|98887.9|98941.7|98891.7|98915.1|98865.1|50
1655181820000|2022-06-14 04:43:40|98937|98887|98943.4|98893.4|98945.6|98895.6|98933.6|98883.6|26
1655181830000|2022-06-14 04:43:50|98943.8|98893.8|98938.1|98888.1|98944.2|98894.2|98937.9|98887.9|28
1655181840000|2022-06-14 04:44:00|98937.3|98887.3|98935.2|98885.2|98938.7|98888.7|98934.9|98884.9|18
1655181850000|2022-06-14 04:44:10|98933.8|98883.8|98931.8|98881.8|98937.2|98887.2|98927.6|98877.6|36
1655181860000|2022-06-14 04:44:20|98931.9|98881.9|98940.8|98890.8|98942.2|98892.2|98930.9|98880.9|33
1655181870000|2022-06-14 04:44:30|98941.3|98891.3|98940.8|98890.8|98945.8|98895.8|98940.1|98890.1|25
1655181880000|2022-06-14 04:44:40|98941.2|98891.2|98937.8|98887.8|98941.8|98891.8|98935.8|98885.8|17
1655181890000|2022-06-14 04:44:50|98937|98887|98934.5|98884.5|98937.3|98887.3|98934.5|98884.5|21
1655181900000|2022-06-14 04:45:00|98932.2|98882.2|98933.6|98883.6|98934.2|98884.2|98927.7|98877.7|23
1655181910000|2022-06-14 04:45:10|98935.3|98885.3|98931.6|98881.6|98935.3|98885.3|98930.1|98880.1|19
1655181920000|2022-06-14 04:45:20|98931.7|98881.7|98937|98887|98937|98887|98929.8|98879.8|11
1655181930000|2022-06-14 04:45:30|98936|98886|98933.4|98883.4|98936.1|98886.1|98933.3|98883.3|19
1655181940000|2022-06-14 04:45:40|98933.5|98883.5|98932.4|98882.4|98935.6|98885.6|98931.2|98881.2|19
1655181950000|2022-06-14 04:45:50|98932|98882|98938.3|98888.3|98940.1|98890.1|98929.8|98879.8|22
1655181960000|2022-06-14 04:46:00|98938|98888|98937.2|98887.2|98938.3|98888.3|98935.4|98885.4|20
1655181970000|2022-06-14 04:46:10|98937.5|98887.5|98927.9|98877.9|98937.8|98887.8|98926.2|98876.2|31
1655181980000|2022-06-14 04:46:20|98926.1|98876.1|98922.3|98872.3|98927.2|98877.2|98919.2|98869.2|27
1655181990000|2022-06-14 04:46:30|98922.4|98872.4|98928.9|98878.9|98929.2|98879.2|98922.4|98872.4|23
1655182000000|2022-06-14 04:46:40|98927.9|98877.9|98931.3|98881.3|98933.6|98883.6|98927.9|98877.9|15
1655182010000|2022-06-14 04:46:50|98931.5|98881.5|98932.9|98882.9|98933.1|98883.1|98930.4|98880.4|28
1655182020000|2022-06-14 04:47:00|98938.3|98888.3|98932.7|98882.7|98938.9|98888.9|98930.1|98880.1|35
1655182030000|2022-06-14 04:47:10|98932.3|98882.3|98933.6|98883.6|98934.9|98884.9|98931|98881|24
1655182040000|2022-06-14 04:47:20|98933.5|98883.5|98932.6|98882.6|98938.7|98888.7|98932.1|98882.1|25
1655182050000|2022-06-14 04:47:30|98933|98883|98931.4|98881.4|98941.9|98891.9|98929.6|98879.6|31
1655182060000|2022-06-14 04:47:40|98932.3|98882.3|98936.6|98886.6|98938.4|98888.4|98930.8|98880.8|24
1655182070000|2022-06-14 04:47:50|98936.3|98886.3|98926.6|98876.6|98936.5|98886.5|98925.8|98875.8|40
1655182080000|2022-06-14 04:48:00|98926.4|98876.4|98924.8|98874.8|98927.5|98877.5|98924.8|98874.8|37
1655182090000|2022-06-14 04:48:10|98924.9|98874.9|98931.3|98881.3|98932.4|98882.4|98924.7|98874.7|27
1655182100000|2022-06-14 04:48:20|98930|98880|98932|98882|98932|98882|98925.6|98875.6|33
1655182110000|2022-06-14 04:48:30|98930.3|98880.3|98927.8|98877.8|98931.8|98881.8|98927|98877|22
1655182120000|2022-06-14 04:48:40|98927.9|98877.9|98926.1|98876.1|98928.3|98878.3|98926.1|98876.1|19
1655182130000|2022-06-14 04:48:50|98926.3|98876.3|98925.8|98875.8|98928.5|98878.5|98920.3|98870.3|24
1655182140000|2022-06-14 04:49:00|98925.9|98875.9|98925.8|98875.8|98925.9|98875.9|98923.2|98873.2|18
1655182150000|2022-06-14 04:49:10|98925.5|98875.5|98921.9|98871.9|98925.5|98875.5|98916.4|98866.4|30
1655182160000|2022-06-14 04:49:20|98921.1|98871.1|98918.7|98868.7|98921.5|98871.5|98914.4|98864.4|24
1655182170000|2022-06-14 04:49:30|98918.9|98868.9|98926.4|98876.4|98926.5|98876.5|98918.9|98868.9|23
1655182180000|2022-06-14 04:49:40|98925.9|98875.9|98920.6|98870.6|98926.3|98876.3|98919.5|98869.5|23
1655182190000|2022-06-14 04:49:50|98924.9|98874.9|98928.6|98878.6|98930.1|98880.1|98924.9|98874.9|21
1655182200000|2022-06-14 04:50:00|98928.3|98878.3|98939.9|98889.9|98941.6|98891.6|98928.3|98878.3|33
1655182210000|2022-06-14 04:50:10|98939.1|98889.1|98934.9|98884.9|98939.1|98889.1|98932.5|98882.5|29
1655182220000|2022-06-14 04:50:20|98933.8|98883.8|98938.6|98888.6|98941.3|98891.3|98933.2|98883.2|27
1655182230000|2022-06-14 04:50:30|98938.7|98888.7|98944.9|98894.9|98947.1|98897.1|98938.4|98888.4|29
1655182240000|2022-06-14 04:50:40|98943.1|98893.1|98950.1|98900.1|98951.1|98901.1|98942|98892|31
1655182250000|2022-06-14 04:50:50|98950.4|98900.4|98949.6|98899.6|98951.1|98901.1|98948.3|98898.3|27
1655182260000|2022-06-14 04:51:00|98949.2|98899.2|98946.5|98896.5|98954.4|98904.4|98946.5|98896.5|33
1655182270000|2022-06-14 04:51:10|98946.3|98896.3|98946.7|98896.7|98948.6|98898.6|98945.5|98895.5|21
1655182280000|2022-06-14 04:51:20|98947.1|98897.1|98950.6|98900.6|98958|98908|98945.7|98895.7|36
1655182290000|2022-06-14 04:51:30|98948.1|98898.1|98949.8|98899.8|98954|98904|98948.1|98898.1|25
1655182300000|2022-06-14 04:51:40|98949.7|98899.7|98944|98894|98950.4|98900.4|98943.7|98893.7|33
1655182310000|2022-06-14 04:51:50|98942.7|98892.7|98942.1|98892.1|98945.3|98895.3|98942|98892|18
1655182320000|2022-06-14 04:52:00|98943.4|98893.4|98942.5|98892.5|98944.1|98894.1|98942.5|98892.5|17
1655182330000|2022-06-14 04:52:10|98942.1|98892.1|98952.5|98902.5|98956.9|98906.9|98942.1|98892.1|30
1655182340000|2022-06-14 04:52:20|98952.6|98902.6|98952.7|98902.7|98954.5|98904.5|98951.5|98901.5|24
1655182350000|2022-06-14 04:52:30|98952.2|98902.2|98954.2|98904.2|98958.3|98908.3|98952.2|98902.2|21
1655182360000|2022-06-14 04:52:40|98954.8|98904.8|98958.4|98908.4|98958.4|98908.4|98951.9|98901.9|20
1655182370000|2022-06-14 04:52:50|98958.7|98908.7|98960.2|98910.2|98960.2|98910.2|98958|98908|18
1655182380000|2022-06-14 04:53:00|98959.7|98909.7|98963|98913|98963|98913|98959.1|98909.1|22
1655182390000|2022-06-14 04:53:10|98963.3|98913.3|98958.4|98908.4|98963.4|98913.4|98958.4|98908.4|39
1655182400000|2022-06-14 04:53:20|98958.3|98908.3|98950.5|98900.5|98960.2|98910.2|98946.7|98896.7|44
1655182410000|2022-06-14 04:53:30|98951.3|98901.3|98951.4|98901.4|98953.1|98903.1|98945.7|98895.7|33
1655182420000|2022-06-14 04:53:40|98951.9|98901.9|98947.5|98897.5|98951.9|98901.9|98947.2|98897.2|34
1655182430000|2022-06-14 04:53:50|98945.1|98895.1|98941.8|98891.8|98947.2|98897.2|98941.8|98891.8|27
1655182440000|2022-06-14 04:54:00|98942.3|98892.3|98942.8|98892.8|98945.2|98895.2|98939.9|98889.9|32
1655182450000|2022-06-14 04:54:10|98942|98892|98918.7|98868.7|98942|98892|98918.4|98868.4|31
1655182460000|2022-06-14 04:54:20|98919.7|98869.7|98913.4|98863.4|98922.9|98872.9|98912.6|98862.6|32
1655182470000|2022-06-14 04:54:30|98913.9|98863.9|98910.8|98860.8|98919.8|98869.8|98909.9|98859.9|38
1655182480000|2022-06-14 04:54:40|98910|98860|98911.1|98861.1|98912.2|98862.2|98907.6|98857.6|29
1655182490000|2022-06-14 04:54:50|98910|98860|98912.7|98862.7|98917.2|98867.2|98908.9|98858.9|30
1655182500000|2022-06-14 04:55:00|98918.7|98868.7|98922.1|98872.1|98929.7|98879.7|98915.4|98865.4|43
1655182510000|2022-06-14 04:55:10|98921.3|98871.3|98928.6|98878.6|98930.8|98880.8|98920.5|98870.5|26
1655182520000|2022-06-14 04:55:20|98928.5|98878.5|98926.3|98876.3|98929.2|98879.2|98920.4|98870.4|33
1655182530000|2022-06-14 04:55:30|98926.1|98876.1|98920.4|98870.4|98926.1|98876.1|98917.8|98867.8|37
1655182540000|2022-06-14 04:55:40|98919.4|98869.4|98913|98863|98932.6|98882.6|98913|98863|27
1655182550000|2022-06-14 04:55:50|98912.5|98862.5|98915.2|98865.2|98923.3|98873.3|98911.9|98861.9|35
1655182560000|2022-06-14 04:56:00|98912.8|98862.8|98909.4|98859.4|98915.1|98865.1|98909|98859|28
1655182570000|2022-06-14 04:56:10|98909.6|98859.6|98923.3|98873.3|98926.8|98876.8|98908.7|98858.7|28
1655182580000|2022-06-14 04:56:20|98922.6|98872.6|98909.9|98859.9|98922.6|98872.6|98907.4|98857.4|36
1655182590000|2022-06-14 04:56:30|98910.5|98860.5|98911.1|98861.1|98931.6|98881.6|98909.5|98859.5|31
1655182600000|2022-06-14 04:56:40|98909.8|98859.8|98930|98880|98937.4|98887.4|98909.8|98859.8|39
1655182610000|2022-06-14 04:56:50|98929.7|98879.7|98931.1|98881.1|98931.3|98881.3|98927.7|98877.7|29
1655182620000|2022-06-14 04:57:00|98931.6|98881.6|98928.5|98878.5|98932.2|98882.2|98928.4|98878.4|20
1655182630000|2022-06-14 04:57:10|98928.4|98878.4|98929.9|98879.9|98939.4|98889.4|98922.6|98872.6|22
1655182640000|2022-06-14 04:57:20|98929.5|98879.5|98930.7|98880.7|98935.7|98885.7|98927|98877|24
1655182650000|2022-06-14 04:57:30|98930.4|98880.4|98932.9|98882.9|98934.4|98884.4|98927.9|98877.9|31
1655182660000|2022-06-14 04:57:40|98940.1|98890.1|98929.4|98879.4|98940.1|98890.1|98929.3|98879.3|32
1655182670000|2022-06-14 04:57:50|98930.5|98880.5|98932.9|98882.9|98933.7|98883.7|98930.5|98880.5|21
1655182680000|2022-06-14 04:58:00|98932.1|98882.1|98933.5|98883.5|98937.6|98887.6|98931|98881|26
1655182690000|2022-06-14 04:58:10|98932.6|98882.6|98929.2|98879.2|98935.1|98885.1|98926.4|98876.4|36
1655182700000|2022-06-14 04:58:20|98928.8|98878.8|98929.6|98879.6|98935.3|98885.3|98927.5|98877.5|30
1655182710000|2022-06-14 04:58:30|98929.3|98879.3|98934.5|98884.5|98935.8|98885.8|98928.7|98878.7|36
1655182720000|2022-06-14 04:58:40|98935|98885|98935.9|98885.9|98935.9|98885.9|98934.6|98884.6|18
1655182730000|2022-06-14 04:58:50|98936|98886|98923.2|98873.2|98938.3|98888.3|98918|98868|39
1655182740000|2022-06-14 04:59:00|98923.9|98873.9|98924|98874|98927.2|98877.2|98921.9|98871.9|32
1655182750000|2022-06-14 04:59:10|98923.7|98873.7|98917.3|98867.3|98923.7|98873.7|98910.9|98860.9|36
1655182760000|2022-06-14 04:59:20|98916.9|98866.9|98918.9|98868.9|98922.3|98872.3|98916.9|98866.9|28
1655182770000|2022-06-14 04:59:30|98919.6|98869.6|98919.3|98869.3|98920.1|98870.1|98917.5|98867.5|26
1655182780000|2022-06-14 04:59:40|98919.2|98869.2|98920.7|98870.7|98922.1|98872.1|98915.9|98865.9|22
1655182790000|2022-06-14 04:59:50|98920.5|98870.5|98913.3|98863.3|98920.5|98870.5|98911|98861|33
1655182800000|2022-06-14 05:00:00|98915.3|98865.3|98917.6|98867.6|98938.3|98888.3|98909.8|98859.8|55
1655182810000|2022-06-14 05:00:10|98916.6|98866.6|98920.4|98870.4|98923|98873|98916.6|98866.6|25
1655182820000|2022-06-14 05:00:20|98919|98869|98919.6|98869.6|98924.5|98874.5|98918.3|98868.3|31
1655182830000|2022-06-14 05:00:30|98920.9|98870.9|98919.2|98869.2|98934.4|98884.4|98909.3|98859.3|32
1655182840000|2022-06-14 05:00:40|98926.1|98876.1|98916.7|98866.7|98926.1|98876.1|98911.5|98861.5|46
1655182850000|2022-06-14 05:00:50|98918.7|98868.7|98920|98870|98920.2|98870.2|98915.5|98865.5|17
1655182860000|2022-06-14 05:01:00|98918.9|98868.9|98928.5|98878.5|98928.8|98878.8|98918.9|98868.9|44
1655182870000|2022-06-14 05:01:10|98928|98878|98922.2|98872.2|98928|98878|98921.2|98871.2|33
1655182880000|2022-06-14 05:01:20|98921.7|98871.7|98922.5|98872.5|98926.5|98876.5|98919|98869|34
1655182890000|2022-06-14 05:01:30|98920.7|98870.7|98928.4|98878.4|98931.4|98881.4|98916|98866|26
1655182900000|2022-06-14 05:01:40|98928.8|98878.8|98921.6|98871.6|98931.5|98881.5|98917.5|98867.5|24
1655182910000|2022-06-14 05:01:50|98925.3|98875.3|98928.5|98878.5|98933.3|98883.3|98925.3|98875.3|26
1655182920000|2022-06-14 05:02:00|98927.1|98877.1|98936|98886|98938|98888|98926.6|98876.6|41
1655182930000|2022-06-14 05:02:10|98935.2|98885.2|98933.5|98883.5|98939.1|98889.1|98929|98879|41
1655182940000|2022-06-14 05:02:20|98930.4|98880.4|98933.7|98883.7|98942.9|98892.9|98919.5|98869.5|23
1655182950000|2022-06-14 05:02:30|98933|98883|98928.9|98878.9|98938.1|98888.1|98927.2|98877.2|33
1655182960000|2022-06-14 05:02:40|98928.4|98878.4|98925.3|98875.3|98929.8|98879.8|98923.3|98873.3|31
1655182970000|2022-06-14 05:02:50|98925|98875|98923.7|98873.7|98930|98880|98923.4|98873.4|25
1655182980000|2022-06-14 05:03:00|98923.9|98873.9|98939.4|98889.4|98940.4|98890.4|98922|98872|32
1655182990000|2022-06-14 05:03:10|98940.9|98890.9|98945.3|98895.3|98946|98896|98937.8|98887.8|27
1655183000000|2022-06-14 05:03:20|98946.2|98896.2|98946.6|98896.6|98948.2|98898.2|98944.1|98894.1|30
1655183010000|2022-06-14 05:03:30|98946.4|98896.4|98940.6|98890.6|98949.4|98899.4|98940.4|98890.4|32
1655183020000|2022-06-14 05:03:40|98938.6|98888.6|98935.5|98885.5|98939.7|98889.7|98933.6|98883.6|19
1655183030000|2022-06-14 05:03:50|98934.8|98884.8|98933|98883|98937.7|98887.7|98927.7|98877.7|33
1655183040000|2022-06-14 05:04:00|98928.9|98878.9|98935.5|98885.5|98940.5|98890.5|98921.1|98871.1|38
1655183050000|2022-06-14 05:04:10|98936.9|98886.9|98936|98886|98937.7|98887.7|98927.9|98877.9|37
1655183060000|2022-06-14 05:04:20|98935.8|98885.8|98929.3|98879.3|98935.8|98885.8|98928|98878|15
1655183070000|2022-06-14 05:04:30|98930.3|98880.3|98933.5|98883.5|98937|98887|98926.5|98876.5|46
1655183080000|2022-06-14 05:04:40|98931.8|98881.8|98932.3|98882.3|98972.1|98887.6|98924.4|98831.2|49
1655183090000|2022-06-14 05:04:50|98933.8|98883.8|98933.4|98883.4|98935.2|98885.2|98926|98876|33
1655183100000|2022-06-14 05:05:00|98932.8|98882.8|98927.3|98877.3|98933.9|98883.9|98919.8|98869.8|44
1655183110000|2022-06-14 05:05:10|98925.9|98875.9|98927.1|98877.1|98928.6|98878.6|98920.9|98870.9|33
1655183120000|2022-06-14 05:05:20|98927.2|98877.2|98924.2|98874.2|98927.6|98877.6|98924.2|98874.2|13
1655183130000|2022-06-14 05:05:30|98923.5|98873.5|98933.1|98883.1|98933.1|98883.1|98919.9|98869.9|31
1655183140000|2022-06-14 05:05:40|98929.5|98879.5|98931.9|98881.9|98933.5|98883.5|98928.4|98878.4|22
1655183150000|2022-06-14 05:05:50|98931.3|98881.3|98930.8|98880.8|98931.9|98881.9|98923.5|98873.5|36
1655183160000|2022-06-14 05:06:00|98931.8|98881.8|98921.9|98871.9|98931.8|98881.8|98917|98867|44
1655183170000|2022-06-14 05:06:10|98922|98872|98923.1|98873.1|98924.5|98874.5|98915.6|98865.6|37
1655183180000|2022-06-14 05:06:20|98923.4|98873.4|98920.2|98870.2|98925.1|98875.1|98916.4|98866.4|27
1655183190000|2022-06-14 05:06:30|98919.8|98869.8|98921.1|98871.1|98921.1|98871.1|98914|98864|36
1655183200000|2022-06-14 05:06:40|98917.4|98867.4|98916.4|98866.4|98919.1|98869.1|98915.7|98865.7|26
1655183210000|2022-06-14 05:06:50|98915.9|98865.9|98919.1|98869.1|98920.3|98870.3|98915.9|98865.9|20
1655183220000|2022-06-14 05:07:00|98918.7|98868.7|98918.8|98868.8|98919.2|98869.2|98917.9|98867.9|15
1655183230000|2022-06-14 05:07:10|98916.5|98866.5|98923.8|98873.8|98923.9|98873.9|98916.5|98866.5|26
1655183240000|2022-06-14 05:07:20|98923.9|98873.9|98922.9|98872.9|98924.6|98874.6|98922.4|98872.4|10
1655183250000|2022-06-14 05:07:30|98923.5|98873.5|98914.3|98864.3|98923.5|98873.5|98914|98864|37
1655183260000|2022-06-14 05:07:40|98913.2|98863.2|98909.5|98859.5|98916.1|98866.1|98905.2|98855.2|37
1655183270000|2022-06-14 05:07:50|98909.2|98859.2|98910.5|98860.5|98912.1|98862.1|98909.2|98859.2|22
1655183280000|2022-06-14 05:08:00|98910.4|98860.4|98908.8|98858.8|98910.7|98860.7|98908.1|98858.1|22
1655183290000|2022-06-14 05:08:10|98909|98859|98909.9|98859.9|98910.5|98860.5|98908.6|98858.6|22
1655183300000|2022-06-14 05:08:20|98910.5|98860.5|98906.4|98856.4|98913.5|98863.5|98904.6|98854.6|32
1655183310000|2022-06-14 05:08:30|98906.6|98856.6|98907.6|98857.6|98910.4|98860.4|98906.1|98856.1|32
1655183320000|2022-06-14 05:08:40|98908|98858|98908.9|98858.9|98909.1|98859.1|98908|98858|22
1655183330000|2022-06-14 05:08:50|98908.5|98858.5|98910.8|98860.8|98910.8|98860.8|98908.5|98858.5|10
1655183340000|2022-06-14 05:09:00|98911|98861|98909.2|98859.2|98911|98861|98905.4|98855.4|23
1655183350000|2022-06-14 05:09:10|98900.1|98850.1|98903|98853|98907.8|98857.8|98895.4|98845.4|39
1655183360000|2022-06-14 05:09:20|98905.2|98855.2|98906.9|98856.9|98912.5|98862.5|98902.1|98852.1|26
1655183370000|2022-06-14 05:09:30|98904.9|98854.9|98904.7|98854.7|98910.1|98860.1|98902.9|98852.9|29
1655183380000|2022-06-14 05:09:40|98905.4|98855.4|98901.7|98851.7|98905.4|98855.4|98899.8|98849.8|20
1655183390000|2022-06-14 05:09:50|98901.4|98851.4|98903.3|98853.3|98906|98856|98901.1|98851.1|34
1655183400000|2022-06-14 05:10:00|98904.7|98854.7|98907.7|98857.7|98909.9|98859.9|98902|98852|21
1655183410000|2022-06-14 05:10:10|98909.3|98859.3|98909.2|98859.2|98910.2|98860.2|98907.8|98857.8|15
1655183420000|2022-06-14 05:10:20|98909.9|98859.9|98910.3|98860.3|98911.1|98861.1|98909.3|98859.3|15
1655183430000|2022-06-14 05:10:30|98911.2|98861.2|98906.7|98856.7|98911.2|98861.2|98906.5|98856.5|21
1655183440000|2022-06-14 05:10:40|98907.4|98857.4|98908.2|98858.2|98911.2|98861.2|98907.4|98857.4|22
1655183450000|2022-06-14 05:10:50|98908|98858|98915.9|98865.9|98915.9|98865.9|98908|98858|23
1655183460000|2022-06-14 05:11:00|98916.2|98866.2|98922.1|98872.1|98927.8|98877.8|98914.6|98864.6|41
1655183470000|2022-06-14 05:11:10|98924.2|98874.2|98921.5|98871.5|98925.7|98875.7|98918.3|98868.3|42
1655183480000|2022-06-14 05:11:20|98921.2|98871.2|98918.2|98868.2|98921.2|98871.2|98916.7|98866.7|24
1655183490000|2022-06-14 05:11:30|98917.6|98867.6|98919.8|98869.8|98921.3|98871.3|98917.2|98867.2|17
1655183500000|2022-06-14 05:11:40|98920.1|98870.1|98917.5|98867.5|98920.3|98870.3|98916.9|98866.9|18
1655183510000|2022-06-14 05:11:50|98916.7|98866.7|98925|98875|98925|98875|98916.7|98866.7|25
1655183520000|2022-06-14 05:12:00|98925.3|98875.3|98928.8|98878.8|98931.3|98881.3|98923.1|98873.1|40
1655183530000|2022-06-14 05:12:10|98930.7|98880.7|98875.7|98825.7|98930.7|98880.7|98874.2|98824.2|42
1655183540000|2022-06-14 05:12:20|98877.8|98827.8|98905.4|98855.4|98908.5|98858.5|98877.8|98827.8|44
1655183550000|2022-06-14 05:12:30|98906.8|98856.8|98908.4|98858.4|98910.2|98860.2|98901.8|98851.8|25
1655183560000|2022-06-14 05:12:40|98908.1|98858.1|98904.2|98854.2|98911.9|98861.9|98904.2|98854.2|30
1655183570000|2022-06-14 05:12:50|98903.5|98853.5|98910.6|98860.6|98910.6|98860.6|98892.8|98842.8|34
1655183580000|2022-06-14 05:13:00|98903|98853|98888.5|98838.5|98906.1|98856.1|98883.7|98833.7|51
1655183590000|2022-06-14 05:13:10|98888.1|98838.1|98887.2|98837.2|98889.3|98839.3|98884|98834|24
1655183600000|2022-06-14 05:13:20|98886.4|98836.4|98879.5|98829.5|98889.1|98839.1|98878.7|98828.7|40
1655183610000|2022-06-14 05:13:30|98881.5|98831.5|98879.1|98829.1|98882.4|98832.4|98868.4|98818.4|44
1655183620000|2022-06-14 05:13:40|98882.8|98832.8|98880.8|98830.8|98884.8|98834.8|98873.9|98823.9|20
1655183630000|2022-06-14 05:13:50|98879.6|98829.6|98883.9|98833.9|98885.2|98835.2|98879.6|98829.6|23
1655183640000|2022-06-14 05:14:00|98882.2|98832.2|98881.3|98831.3|98882.7|98832.7|98879.1|98829.1|23
1655183650000|2022-06-14 05:14:10|98882.1|98832.1|98880.4|98830.4|98883.6|98833.6|98880.1|98830.1|12
1655183660000|2022-06-14 05:14:20|98879.5|98829.5|98881.6|98831.6|98883.3|98833.3|98879.5|98829.5|14
1655183670000|2022-06-14 05:14:30|98881.4|98831.4|98883.9|98833.9|98883.9|98833.9|98879.3|98829.3|33
1655183680000|2022-06-14 05:14:40|98883.6|98833.6|98884.3|98834.3|98885.5|98835.5|98880.4|98830.4|24
1655183690000|2022-06-14 05:14:50|98881.2|98831.2|98880.3|98830.3|98885.5|98835.5|98880|98830|26
1655183700000|2022-06-14 05:15:00|98882.5|98832.5|98880.5|98830.5|98891.1|98841.1|98879.5|98829.5|33
1655183710000|2022-06-14 05:15:10|98889.2|98839.2|98889.4|98839.4|98890.4|98840.4|98888.9|98838.9|11
1655183720000|2022-06-14 05:15:20|98884|98834|98885.3|98835.3|98888.1|98838.1|98884|98834|6
1655183730000|2022-06-14 05:15:30|98885.1|98835.1|98883.5|98833.5|98890|98840|98879.1|98829.1|27
1655183740000|2022-06-14 05:15:40|98883.3|98833.3|98882.8|98832.8|98884.6|98834.6|98877.1|98827.1|37
1655183750000|2022-06-14 05:15:50|98882.1|98832.1|98880.9|98830.9|98883.8|98833.8|98880.9|98830.9|25
1655183760000|2022-06-14 05:16:00|98880.8|98830.8|98886.5|98836.5|98886.6|98836.6|98880.6|98830.6|27
1655183770000|2022-06-14 05:16:10|98886.8|98836.8|98888.2|98838.2|98889.3|98839.3|98885|98835|24
1655183780000|2022-06-14 05:16:20|98888.4|98838.4|98888|98838|98889.5|98839.5|98888|98838|9
1655183790000|2022-06-14 05:16:30|98888.4|98838.4|98883.1|98833.1|98888.4|98838.4|98882.9|98832.9|24
1655183800000|2022-06-14 05:16:40|98882.3|98832.3|98874.3|98824.3|98883.5|98833.5|98874.3|98824.3|23
1655183810000|2022-06-14 05:16:50|98876.9|98826.9|98877|98827|98878.7|98828.7|98874.3|98824.3|20
1655183820000|2022-06-14 05:17:00|98876|98826|98878.3|98828.3|98878.3|98828.3|98875.3|98825.3|10
1655183830000|2022-06-14 05:17:10|98877|98827|98874.2|98824.2|98877|98827|98872.2|98822.2|17
1655183840000|2022-06-14 05:17:20|98875.6|98825.6|98876.1|98826.1|98877.9|98827.9|98875.1|98825.1|8
1655183850000|2022-06-14 05:17:30|98875.5|98825.5|98882|98832|98882.6|98832.6|98875.5|98825.5|16
1655183860000|2022-06-14 05:17:40|98883.3|98833.3|98879.7|98829.7|98886.4|98836.4|98879.7|98829.7|8
1655183870000|2022-06-14 05:17:50|98881.1|98831.1|98881.4|98831.4|98882.5|98832.5|98880|98830|15
1655183880000|2022-06-14 05:18:00|98881.9|98831.9|98882.1|98832.1|98882.8|98832.8|98880.6|98830.6|12
1655183890000|2022-06-14 05:18:10|98882.3|98832.3|98881|98831|98883.2|98833.2|98880.3|98830.3|15
1655183900000|2022-06-14 05:18:20|98881.7|98831.7|98881.8|98831.8|98884.9|98834.9|98879.4|98829.4|21
1655183910000|2022-06-14 05:18:30|98883.2|98833.2|98889.6|98839.6|98890.3|98840.3|98881.8|98831.8|18
1655183920000|2022-06-14 05:18:40|98887.7|98837.7|98888.6|98838.6|98889.4|98839.4|98887.3|98837.3|13
1655183930000|2022-06-14 05:18:50|98889.3|98839.3|98893.5|98843.5|98894.7|98844.7|98889.3|98839.3|21
1655183940000|2022-06-14 05:19:00|98893|98843|98895.2|98845.2|98895.4|98845.4|98892.6|98842.6|18
1655183950000|2022-06-14 05:19:10|98894.8|98844.8|98894.3|98844.3|98894.8|98844.8|98892.9|98842.9|16
1655183960000|2022-06-14 05:19:20|98893.9|98843.9|98892.7|98842.7|98895.8|98845.8|98889.7|98839.7|37
1655183970000|2022-06-14 05:19:30|98892.2|98842.2|98891.9|98841.9|98893.1|98843.1|98891.3|98841.3|20
1655183980000|2022-06-14 05:19:40|98891.6|98841.6|98889.7|98839.7|98892.6|98842.6|98889.7|98839.7|13
1655183990000|2022-06-14 05:19:50|98890.2|98840.2|98886.4|98836.4|98890.2|98840.2|98886.4|98836.4|14
1655184000000|2022-06-14 05:20:00|98886.6|98836.6|98885.9|98835.9|98889.7|98839.7|98885.8|98835.8|21
1655184010000|2022-06-14 05:20:10|98885.8|98835.8|98885.3|98835.3|98887.2|98837.2|98884.5|98834.5|21
1655184020000|2022-06-14 05:20:20|98885.1|98835.1|98882.9|98832.9|98886|98836|98882.2|98832.2|18
1655184030000|2022-06-14 05:20:30|98883.4|98833.4|98882.5|98832.5|98884.3|98834.3|98882|98832|13
1655184040000|2022-06-14 05:20:40|98882.3|98832.3|98885.9|98835.9|98886.1|98836.1|98882.3|98832.3|9
1655184050000|2022-06-14 05:20:50|98884.9|98834.9|98885.8|98835.8|98887.9|98837.9|98883.2|98833.2|24
1655184060000|2022-06-14 05:21:00|98886.1|98836.1|98885.5|98835.5|98886.6|98836.6|98884.1|98834.1|10
1655184070000|2022-06-14 05:21:10|98885.9|98835.9|98890.3|98840.3|98892.9|98842.9|98885.3|98835.3|25
1655184080000|2022-06-14 05:21:20|98889.8|98839.8|98896.4|98846.4|98899.3|98849.3|98889.8|98839.8|32
1655184090000|2022-06-14 05:21:30|98896.3|98846.3|98900.8|98850.8|98907.7|98857.7|98895.2|98845.2|36
1655184100000|2022-06-14 05:21:40|98901.4|98851.4|98900.7|98850.7|98902.2|98852.2|98900.7|98850.7|21
1655184110000|2022-06-14 05:21:50|98900.5|98850.5|98903.2|98853.2|98904.2|98854.2|98900.5|98850.5|19
1655184120000|2022-06-14 05:22:00|98903.4|98853.4|98901.7|98851.7|98906.3|98856.3|98901.4|98851.4|24
1655184130000|2022-06-14 05:22:10|98901.8|98851.8|98902.8|98852.8|98902.8|98852.8|98899.8|98849.8|31
1655184140000|2022-06-14 05:22:20|98902.9|98852.9|98905.5|98855.5|98907.1|98857.1|98901.7|98851.7|45
1655184150000|2022-06-14 05:22:30|98905.3|98855.3|98904|98854|98906.1|98856.1|98903.5|98853.5|20
1655184160000|2022-06-14 05:22:40|98905|98855|98908|98858|98909.4|98859.4|98903.9|98853.9|17
1655184170000|2022-06-14 05:22:50|98909|98859|98909.5|98859.5|98914.3|98864.3|98908.5|98858.5|28
1655184180000|2022-06-14 05:23:00|98911.6|98861.6|98909.8|98859.8|98912|98862|98907.5|98857.5|31
1655184190000|2022-06-14 05:23:10|98908.7|98858.7|98910.3|98860.3|98910.6|98860.6|98908.7|98858.7|9
1655184200000|2022-06-14 05:23:20|98911.6|98861.6|98903.1|98853.1|98911.6|98861.6|98903.1|98853.1|33
1655184210000|2022-06-14 05:23:30|98904.2|98854.2|98911.2|98861.2|98913.1|98863.1|98902.7|98852.7|32
1655184220000|2022-06-14 05:23:40|98910.7|98860.7|98912.1|98862.1|98912.2|98862.2|98910.5|98860.5|16
1655184230000|2022-06-14 05:23:50|98912.6|98862.6|98915.6|98865.6|98915.8|98865.8|98910.8|98860.8|13
1655184240000|2022-06-14 05:24:00|98916.3|98866.3|98914.1|98864.1|98917.3|98867.3|98913.8|98863.8|24
1655184250000|2022-06-14 05:24:10|98913.7|98863.7|98916.6|98866.6|98917|98867|98913.4|98863.4|14
1655184260000|2022-06-14 05:24:20|98915.9|98865.9|98903|98853|98915.9|98865.9|98903|98853|16
1655184270000|2022-06-14 05:24:30|98904.3|98854.3|98906.7|98856.7|98907.4|98857.4|98903.8|98853.8|16
1655184280000|2022-06-14 05:24:40|98906.1|98856.1|98910.9|98860.9|98912.2|98862.2|98905.8|98855.8|25
1655184290000|2022-06-14 05:24:50|98909.3|98859.3|98910.8|98860.8|98910.8|98860.8|98908.3|98858.3|23
1655184300000|2022-06-14 05:25:00|98910.1|98860.1|98910.8|98860.8|98911.6|98861.6|98907.8|98857.8|23
1655184310000|2022-06-14 05:25:10|98910.1|98860.1|98916.3|98866.3|98916.3|98866.3|98910|98860|19
1655184320000|2022-06-14 05:25:20|98916.5|98866.5|98920.7|98870.7|98923.4|98873.4|98916.1|98866.1|27
1655184330000|2022-06-14 05:25:30|98920.6|98870.6|98924.1|98874.1|98924.3|98874.3|98918.2|98868.2|36
1655184340000|2022-06-14 05:25:40|98924|98874|98922|98872|98924.9|98874.9|98919.8|98869.8|27
1655184350000|2022-06-14 05:25:50|98921.7|98871.7|98922.2|98872.2|98922.7|98872.7|98920.1|98870.1|15
1655184360000|2022-06-14 05:26:00|98922.8|98872.8|98925.1|98875.1|98927.4|98877.4|98921.6|98871.6|17
1655184370000|2022-06-14 05:26:10|98924.7|98874.7|98926.6|98876.6|98926.6|98876.6|98924.2|98874.2|9
1655184380000|2022-06-14 05:26:20|98924.6|98874.6|98926.9|98876.9|98927.2|98877.2|98924.1|98874.1|13
1655184390000|2022-06-14 05:26:30|98925.5|98875.5|98923.8|98873.8|98927.8|98877.8|98922.5|98872.5|19
1655184400000|2022-06-14 05:26:40|98924.5|98874.5|98930.2|98880.2|98930.2|98880.2|98921|98871|29
1655184410000|2022-06-14 05:26:50|98929.6|98879.6|98927.5|98877.5|98933.4|98883.4|98927.5|98877.5|26
1655184420000|2022-06-14 05:27:00|98929.1|98879.1|98937.7|98887.7|98939.9|98889.9|98929.1|98879.1|38
1655184430000|2022-06-14 05:27:10|98937.2|98887.2|98938|98888|98941.5|98891.5|98936.7|98886.7|19
1655184440000|2022-06-14 05:27:20|98938.2|98888.2|98940.5|98890.5|98940.5|98890.5|98936.8|98886.8|18
1655184450000|2022-06-14 05:27:30|98940.7|98890.7|98939.3|98889.3|98945.4|98895.4|98936.7|98886.7|43
1655184460000|2022-06-14 05:27:40|98940|98890|98942.8|98892.8|98944.2|98894.2|98938.8|98888.8|26
1655184470000|2022-06-14 05:27:50|98943.1|98893.1|98943.3|98893.3|98944.9|98894.9|98942.5|98892.5|12
1655184480000|2022-06-14 05:28:00|98944.3|98894.3|98940.1|98890.1|98944.3|98894.3|98938.8|98888.8|30
1655184490000|2022-06-14 05:28:10|98939.7|98889.7|98943.7|98893.7|98947.1|98897.1|98939.3|98889.3|20
1655184500000|2022-06-14 05:28:20|98943.9|98893.9|98942.1|98892.1|98943.9|98893.9|98938.9|98888.9|17
1655184510000|2022-06-14 05:28:30|98941.3|98891.3|98943.4|98893.4|98946.7|98896.7|98941.3|98891.3|9
1655184520000|2022-06-14 05:28:40|98943.2|98893.2|98943.9|98893.9|98947.6|98897.6|98943.2|98893.2|17
1655184530000|2022-06-14 05:28:50|98944.2|98894.2|98943.2|98893.2|98947|98897|98941.1|98891.1|17
1655184540000|2022-06-14 05:29:00|98944.3|98894.3|98938.4|98888.4|98944.3|98894.3|98933.7|98883.7|33
1655184550000|2022-06-14 05:29:10|98934.6|98884.6|98938.3|98888.3|98938.8|98888.8|98932.8|98882.8|29
1655184560000|2022-06-14 05:29:20|98937.1|98887.1|98944|98894|98945.3|98895.3|98936|98886|24
1655184570000|2022-06-14 05:29:30|98942.8|98892.8|98943.4|98893.4|98943.4|98893.4|98942.2|98892.2|14
1655184580000|2022-06-14 05:29:40|98943.6|98893.6|98948.7|98898.7|98949.7|98899.7|98942.6|98892.6|28
1655184590000|2022-06-14 05:29:50|98948.3|98898.3|98954.1|98904.1|98958.7|98908.7|98948.2|98898.2|41
1655184600000|2022-06-14 05:30:00|98953.8|98903.8|98949.8|98899.8|98956.5|98906.5|98949.7|98899.7|45
1655184610000|2022-06-14 05:30:10|98949.5|98899.5|98951.8|98901.8|98952.9|98902.9|98947.2|98897.2|21
1655184620000|2022-06-14 05:30:20|98951.6|98901.6|98951.1|98901.1|98954.1|98904.1|98950.2|98900.2|33
1655184630000|2022-06-14 05:30:30|98952|98902|98953.8|98903.8|98955|98905|98950|98900|32
1655184640000|2022-06-14 05:30:40|98953.2|98903.2|98948.4|98898.4|98955.3|98905.3|98943.2|98893.2|25
1655184650000|2022-06-14 05:30:50|98944.1|98894.1|98947.3|98897.3|98950.7|98900.7|98944.1|98894.1|36
1655184660000|2022-06-14 05:31:00|98947.1|98897.1|98939|98889|98948|98898|98939|98889|20
1655184670000|2022-06-14 05:31:10|98940.2|98890.2|98945.8|98895.8|98946.9|98896.9|98938.2|98888.2|27
1655184680000|2022-06-14 05:31:20|98946.1|98896.1|98943.7|98893.7|98950.2|98900.2|98941.5|98891.5|51
1655184690000|2022-06-14 05:31:30|98944.3|98894.3|98950|98900|98950.9|98900.9|98943|98893|33
1655184700000|2022-06-14 05:31:40|98949.6|98899.6|98947.8|98897.8|98949.7|98899.7|98947.8|98897.8|16
1655184710000|2022-06-14 05:31:50|98947.5|98897.5|98946.2|98896.2|98947.5|98897.5|98945.4|98895.4|21
1655184720000|2022-06-14 05:32:00|98946.1|98896.1|98944.8|98894.8|98949|98899|98944.8|98894.8|28
1655184730000|2022-06-14 05:32:10|98945.2|98895.2|98946.3|98896.3|98946.6|98896.6|98944.7|98894.7|20
1655184740000|2022-06-14 05:32:20|98945.5|98895.5|98944.7|98894.7|98945.8|98895.8|98942.3|98892.3|32
1655184750000|2022-06-14 05:32:30|98945.2|98895.2|98944.5|98894.5|98945.6|98895.6|98944.2|98894.2|12
1655184760000|2022-06-14 05:32:40|98943.9|98893.9|98939.2|98889.2|98944.4|98894.4|98939.2|98889.2|24
1655184770000|2022-06-14 05:32:50|98939.3|98889.3|98935.2|98885.2|98940.9|98890.9|98933.6|98883.6|38
1655184780000|2022-06-14 05:33:00|98934.2|98884.2|98937.9|98887.9|98941.7|98891.7|98932.6|98882.6|24
1655184790000|2022-06-14 05:33:10|98939.3|98889.3|98938.9|98888.9|98944.1|98894.1|98937.2|98887.2|44
1655184800000|2022-06-14 05:33:20|98938.3|98888.3|98933.3|98883.3|98941.9|98891.9|98933|98883|50
1655184810000|2022-06-14 05:33:30|98933.2|98883.2|98936.7|98886.7|98937.1|98887.1|98931.4|98881.4|23
1655184820000|2022-06-14 05:33:40|98937.5|98887.5|98931.4|98881.4|98937.7|98887.7|98931.1|98881.1|25
1655184830000|2022-06-14 05:33:50|98931|98881|98931.5|98881.5|98932.5|98882.5|98928|98878|30
1655184840000|2022-06-14 05:34:00|98931.4|98881.4|98928.9|98878.9|98931.4|98881.4|98926.1|98876.1|34
1655184850000|2022-06-14 05:34:10|98929|98879|98926.9|98876.9|98929|98879|98917.5|98867.5|51
1655184860000|2022-06-14 05:34:20|98926.5|98876.5|98918.6|98868.6|98926.9|98876.9|98918.6|98868.6|32
1655184870000|2022-06-14 05:34:30|98918.8|98868.8|98923.2|98873.2|98924.8|98874.8|98918.8|98868.8|20
1655184880000|2022-06-14 05:34:40|98921.7|98871.7|98917.5|98867.5|98923.2|98873.2|98916.7|98866.7|39
1655184890000|2022-06-14 05:34:50|98917.9|98867.9|98917.9|98867.9|98922.5|98872.5|98916.1|98866.1|39
1655184900000|2022-06-14 05:35:00|98916.5|98866.5|98918.1|98868.1|98919.3|98869.3|98916.4|98866.4|22
1655184910000|2022-06-14 05:35:10|98917.9|98867.9|98909.6|98859.6|98918.5|98868.5|98907.8|98857.8|32
1655184920000|2022-06-14 05:35:20|98908.6|98858.6|98910.8|98860.8|98911.2|98861.2|98905.1|98855.1|33
1655184930000|2022-06-14 05:35:30|98910.5|98860.5|98898.8|98848.8|98910.9|98860.9|98897.9|98847.9|41
1655184940000|2022-06-14 05:35:40|98898.2|98848.2|98896.6|98846.6|98900.4|98850.4|98892.6|98842.6|50
1655184950000|2022-06-14 05:35:50|98896.5|98846.5|98893.6|98843.6|98896.7|98846.7|98893.2|98843.2|20
1655184960000|2022-06-14 05:36:00|98893.3|98843.3|98894.5|98844.5|98895.8|98845.8|98893.3|98843.3|21
1655184970000|2022-06-14 05:36:10|98893.5|98843.5|98887.7|98837.7|98893.5|98843.5|98887.7|98837.7|31
1655184980000|2022-06-14 05:36:20|98887.1|98837.1|98887.7|98837.7|98888.2|98838.2|98885|98835|25
1655184990000|2022-06-14 05:36:30|98887.8|98837.8|98888.4|98838.4|98888.6|98838.6|98886.6|98836.6|19
1655185000000|2022-06-14 05:36:40|98888.3|98838.3|98893|98843|98904.1|98854.1|98888.3|98838.3|44
1655185010000|2022-06-14 05:36:50|98892.8|98842.8|98903.5|98853.5|98903.5|98853.5|98892.8|98842.8|40
1655185020000|2022-06-14 05:37:00|98903.3|98853.3|98894.5|98844.5|98903.5|98853.5|98894.4|98844.4|35
1655185030000|2022-06-14 05:37:10|98896.2|98846.2|98892.8|98842.8|98896.2|98846.2|98890.4|98840.4|25
1655185040000|2022-06-14 05:37:20|98892.7|98842.7|98895.9|98845.9|98899|98849|98892.7|98842.7|20
1655185050000|2022-06-14 05:37:30|98896.1|98846.1|98896.2|98846.2|98897.2|98847.2|98895.8|98845.8|21
1655185060000|2022-06-14 05:37:40|98896|98846|98897.4|98847.4|98897.4|98847.4|98895.9|98845.9|14
1655185070000|2022-06-14 05:37:50|98897.1|98847.1|98889.2|98839.2|98897.6|98847.6|98889.2|98839.2|19
1655185080000|2022-06-14 05:38:00|98889|98839|98892.6|98842.6|98895.5|98845.5|98889|98839|29
1655185090000|2022-06-14 05:38:10|98891.5|98841.5|98885.1|98835.1|98894.8|98844.8|98884.9|98834.9|27
1655185100000|2022-06-14 05:38:20|98885.5|98835.5|98877|98827|98885.5|98835.5|98875|98825|38
1655185110000|2022-06-14 05:38:30|98876|98826|98877.4|98827.4|98878.3|98828.3|98875.7|98825.7|16
1655185120000|2022-06-14 05:38:40|98877.3|98827.3|98881.4|98831.4|98883.7|98833.7|98877.3|98827.3|14
1655185130000|2022-06-14 05:38:50|98881.3|98831.3|98883.2|98833.2|98884.2|98834.2|98881.3|98831.3|15
1655185140000|2022-06-14 05:39:00|98883.3|98833.3|98878.9|98828.9|98884|98834|98874.8|98824.8|32
1655185150000|2022-06-14 05:39:10|98879|98829|98883.8|98833.8|98886|98836|98877.2|98827.2|40
1655185160000|2022-06-14 05:39:20|98883.7|98833.7|98886.3|98836.3|98890.6|98840.6|98883.7|98833.7|43
1655185170000|2022-06-14 05:39:30|98886|98836|98889|98839|98890.2|98840.2|98883.9|98833.9|30
1655185180000|2022-06-14 05:39:40|98888.8|98838.8|98884.8|98834.8|98889.3|98839.3|98884.4|98834.4|35
1655185190000|2022-06-14 05:39:50|98884.5|98834.5|98887.3|98837.3|98887.6|98837.6|98879.4|98829.4|36
1655185200000|2022-06-14 05:40:00|98887.6|98837.6|98879.5|98829.5|98887.6|98837.6|98879.5|98829.5|31
1655185210000|2022-06-14 05:40:10|98879.4|98829.4|98878.5|98828.5|98879.4|98829.4|98878.3|98828.3|25
1655185220000|2022-06-14 05:40:20|98878.7|98828.7|98873.2|98823.2|98879|98829|98870.3|98820.3|43
1655185230000|2022-06-14 05:40:30|98873|98823|98875.1|98825.1|98875.1|98825.1|98872.5|98822.5|22
1655185240000|2022-06-14 05:40:40|98874.8|98824.8|98879.9|98829.9|98880|98830|98874.4|98824.4|21
1655185250000|2022-06-14 05:40:50|98879.7|98829.7|98876.4|98826.4|98884.5|98834.5|98876.4|98826.4|46
1655185260000|2022-06-14 05:41:00|98877|98827|98882.6|98832.6|98884.3|98834.3|98877|98827|40
1655185270000|2022-06-14 05:41:10|98881.2|98831.2|98883.2|98833.2|98883.9|98833.9|98881.2|98831.2|17
1655185280000|2022-06-14 05:41:20|98883.4|98833.4|98877.6|98827.6|98883.4|98833.4|98877.6|98827.6|36
1655185290000|2022-06-14 05:41:30|98877.2|98827.2|98870.4|98820.4|98877.2|98827.2|98869.5|98819.5|28
1655185300000|2022-06-14 05:41:40|98869.7|98819.7|98858.8|98808.8|98869.9|98819.9|98853|98803|51
1655185310000|2022-06-14 05:41:50|98860|98810|98848.4|98798.4|98860.2|98810.2|98848.4|98798.4|33
1655185320000|2022-06-14 05:42:00|98847.3|98797.3|98847.4|98797.4|98853.3|98803.3|98841.4|98791.4|60
1655185330000|2022-06-14 05:42:10|98846.9|98796.9|98851.6|98801.6|98853.3|98803.3|98846.9|98796.9|47
1655185340000|2022-06-14 05:42:20|98850.9|98800.9|98849.2|98799.2|98851|98801|98844.8|98794.8|51
1655185350000|2022-06-14 05:42:30|98849.3|98799.3|98847.5|98797.5|98856.7|98806.7|98843.8|98793.8|60
1655185360000|2022-06-14 05:42:40|98848.4|98798.4|98846.9|98796.9|98850.4|98800.4|98838.4|98788.4|41
1655185370000|2022-06-14 05:42:50|98847.2|98797.2|98846|98796|98848.7|98798.7|98841.4|98791.4|50
1655185380000|2022-06-14 05:43:00|98845.1|98795.1|98850|98800|98851.8|98801.8|98835.4|98785.4|67
1655185390000|2022-06-14 05:43:10|98851.2|98801.2|98851|98801|98853.2|98803.2|98841.9|98791.9|50
1655185400000|2022-06-14 05:43:20|98851.1|98801.1|98860.8|98810.8|98861.6|98811.6|98850.5|98800.5|45
1655185410000|2022-06-14 05:43:30|98860.7|98810.7|98852.8|98802.8|98862.7|98812.7|98852.8|98802.8|31
1655185420000|2022-06-14 05:43:40|98852.2|98802.2|98844.7|98794.7|98853.1|98803.1|98843.1|98793.1|42
1655185430000|2022-06-14 05:43:50|98843.4|98793.4|98843.1|98793.1|98845.8|98795.8|98838.1|98788.1|32
1655185440000|2022-06-14 05:44:00|98844.9|98794.9|98843.5|98793.5|98845.8|98795.8|98841.7|98791.7|22
1655185450000|2022-06-14 05:44:10|98842.8|98792.8|98840.4|98790.4|98844.6|98794.6|98840.2|98790.2|22
1655185460000|2022-06-14 05:44:20|98839.9|98789.9|98835.4|98785.4|98842.2|98792.2|98833.6|98783.6|30
1655185470000|2022-06-14 05:44:30|98836.1|98786.1|98838.8|98788.8|98839.2|98789.2|98834.2|98784.2|23
1655185480000|2022-06-14 05:44:40|98837.4|98787.4|98837.1|98787.1|98837.5|98787.5|98836.4|98786.4|8
1655185490000|2022-06-14 05:44:50|98837.2|98787.2|98832.4|98782.4|98837.6|98787.6|98831.7|98781.7|28
1655185500000|2022-06-14 05:45:00|98832.7|98782.7|98840.3|98790.3|98841.4|98791.4|98831.7|98781.7|42
1655185510000|2022-06-14 05:45:10|98840.7|98790.7|98831|98781|98840.7|98790.7|98831|98781|27
1655185520000|2022-06-14 05:45:20|98829.4|98779.4|98827.9|98777.9|98832.3|98782.3|98827.5|98777.5|32
1655185530000|2022-06-14 05:45:30|98827.7|98777.7|98823|98773|98830.3|98780.3|98821.6|98771.6|29
1655185540000|2022-06-14 05:45:40|98823.3|98773.3|98821.8|98771.8|98825.9|98775.9|98821.1|98771.1|27
1655185550000|2022-06-14 05:45:50|98820.6|98770.6|98820.1|98770.1|98822.3|98772.3|98819.7|98769.7|26
1655185560000|2022-06-14 05:46:00|98819.8|98769.8|98818.6|98768.6|98820.4|98770.4|98818.3|98768.3|17
1655185570000|2022-06-14 05:46:10|98818.8|98768.8|98823.8|98773.8|98825.7|98775.7|98818.2|98768.2|40
1655185580000|2022-06-14 05:46:20|98824.4|98774.4|98818.8|98768.8|98824.6|98774.6|98818.4|98768.4|25
1655185590000|2022-06-14 05:46:30|98818.6|98768.6|98820.6|98770.6|98822|98772|98818.2|98768.2|20
1655185600000|2022-06-14 05:46:40|98820.5|98770.5|98820.2|98770.2|98821|98771|98819.3|98769.3|15
1655185610000|2022-06-14 05:46:50|98819.9|98769.9|98751.7|98701.7|98819.9|98769.9|98748.3|98698.3|41
1655185620000|2022-06-14 05:47:00|98752|98702|98756.6|98706.6|98756.6|98706.6|98749.8|98699.8|45
1655185630000|2022-06-14 05:47:10|98755.6|98705.6|98731.4|98681.4|98755.6|98705.6|98698.5|98648.5|67
1655185640000|2022-06-14 05:47:20|98731.7|98681.7|98718.2|98668.2|98735.1|98685.1|98718.2|98668.2|61
1655185650000|2022-06-14 05:47:30|98719.3|98669.3|98733.3|98683.3|98737.5|98687.5|98711.9|98661.9|51
1655185660000|2022-06-14 05:47:40|98732.8|98682.8|98733.4|98683.4|98735.8|98685.8|98729.3|98679.3|39
1655185670000|2022-06-14 05:47:50|98733.3|98683.3|98737|98687|98739.1|98689.1|98732.3|98682.3|43
1655185680000|2022-06-14 05:48:00|98738.6|98688.6|98721.9|98671.9|98738.6|98688.6|98718.9|98668.9|53
1655185690000|2022-06-14 05:48:10|98717.7|98667.7|98719.6|98669.6|98722.2|98672.2|98716.7|98666.7|36
1655185700000|2022-06-14 05:48:20|98718.7|98668.7|98713.7|98663.7|98720.4|98670.4|98712.5|98662.5|30
1655185710000|2022-06-14 05:48:30|98713.8|98663.8|98706.2|98656.2|98714.6|98664.6|98705.6|98655.6|39
1655185720000|2022-06-14 05:48:40|98706.4|98656.4|98714.5|98664.5|98715.6|98665.6|98706.2|98656.2|33
1655185730000|2022-06-14 05:48:50|98713.1|98663.1|98711.1|98661.1|98713.1|98663.1|98709.8|98659.8|28
1655185740000|2022-06-14 05:49:00|98711.5|98661.5|98708.1|98658.1|98712.9|98662.9|98703.7|98653.7|33
1655185750000|2022-06-14 05:49:10|98708.5|98658.5|98720.2|98670.2|98721.7|98671.7|98704.8|98654.8|46
1655185760000|2022-06-14 05:49:20|98719.9|98669.9|98717.4|98667.4|98721|98671|98716.1|98666.1|33
1655185770000|2022-06-14 05:49:30|98717.2|98667.2|98720|98670|98720.2|98670.2|98717.2|98667.2|27
1655185780000|2022-06-14 05:49:40|98720.9|98670.9|98727.1|98677.1|98727.9|98677.9|98720.2|98670.2|26
1655185790000|2022-06-14 05:49:50|98726.6|98676.6|98726.7|98676.7|98727.4|98677.4|98726.5|98676.5|17
1655185800000|2022-06-14 05:50:00|98726.1|98676.1|98735|98685|98736.6|98686.6|98726.1|98676.1|32
1655185810000|2022-06-14 05:50:10|98734.8|98684.8|98737.4|98687.4|98738.3|98688.3|98733.5|98683.5|27
1655185820000|2022-06-14 05:50:20|98737.6|98687.6|98736.2|98686.2|98738.7|98688.7|98736|98686|19
1655185830000|2022-06-14 05:50:30|98736.3|98686.3|98735.2|98685.2|98738.4|98688.4|98734.7|98684.7|27
1655185840000|2022-06-14 05:50:40|98735.3|98685.3|98733.5|98683.5|98736.4|98686.4|98733|98683|19
1655185850000|2022-06-14 05:50:50|98728.4|98678.4|98728|98678|98730.3|98680.3|98726.2|98676.2|29
1655185860000|2022-06-14 05:51:00|98727.7|98677.7|98728.1|98678.1|98728.4|98678.4|98724.3|98674.3|29
1655185870000|2022-06-14 05:51:10|98729.4|98679.4|98732.9|98682.9|98734.8|98684.8|98726.5|98676.5|25
1655185880000|2022-06-14 05:51:20|98734.3|98684.3|98734.2|98684.2|98734.7|98684.7|98733.6|98683.6|14
1655185890000|2022-06-14 05:51:30|98734.1|98684.1|98731.2|98681.2|98737.5|98687.5|98728.6|98678.6|32
1655185900000|2022-06-14 05:51:40|98731.7|98681.7|98734.1|98684.1|98734.9|98684.9|98731.7|98681.7|29
1655185910000|2022-06-14 05:51:50|98734.8|98684.8|98734.8|98684.8|98735.9|98685.9|98726.6|98676.6|27
1655185920000|2022-06-14 05:52:00|98734.5|98684.5|98734.2|98684.2|98735.6|98685.6|98728.7|98678.7|36
1655185930000|2022-06-14 05:52:10|98734.6|98684.6|98731.4|98681.4|98735|98685|98731.4|98681.4|24
1655185940000|2022-06-14 05:52:20|98732.1|98682.1|98726.8|98676.8|98732.9|98682.9|98726.3|98676.3|28
1655185950000|2022-06-14 05:52:30|98727.3|98677.3|98726.9|98676.9|98728.2|98678.2|98724.3|98674.3|45
1655185960000|2022-06-14 05:52:40|98726.3|98676.3|98725.7|98675.7|98727.8|98677.8|98725.7|98675.7|28
1655185970000|2022-06-14 05:52:50|98726.1|98676.1|98709.4|98659.4|98726.1|98676.1|98706.5|98656.5|49
1655185980000|2022-06-14 05:53:00|98709.3|98659.3|98709.2|98659.2|98710.7|98660.7|98706.9|98656.9|34
1655185990000|2022-06-14 05:53:10|98708.9|98658.9|98707|98657|98712|98662|98703.6|98653.6|47
1655186000000|2022-06-14 05:53:20|98707.3|98657.3|98709.5|98659.5|98710.6|98660.6|98706.6|98656.6|40
1655186010000|2022-06-14 05:53:30|98709.6|98659.6|98700.6|98650.6|98712.1|98662.1|98700.5|98650.5|28
1655186020000|2022-06-14 05:53:40|98700.9|98650.9|98708.3|98658.3|98708.3|98658.3|98700.5|98650.5|32
1655186030000|2022-06-14 05:53:50|98707.5|98657.5|98703.9|98653.9|98709.1|98659.1|98701.9|98651.9|43
1655186040000|2022-06-14 05:54:00|98704|98654|98710.2|98660.2|98711.6|98661.6|98703.2|98653.2|39
1655186050000|2022-06-14 05:54:10|98710.7|98660.7|98710.4|98660.4|98713|98663|98708.7|98658.7|41
1655186060000|2022-06-14 05:54:20|98711.1|98661.1|98713.8|98663.8|98714.9|98664.9|98711.1|98661.1|26
1655186070000|2022-06-14 05:54:30|98709.8|98659.8|98715.1|98665.1|98715.8|98665.8|98709.8|98659.8|37
1655186080000|2022-06-14 05:54:40|98711.2|98661.2|98706.8|98656.8|98713.5|98663.5|98706.3|98656.3|39
1655186090000|2022-06-14 05:54:50|98706.5|98656.5|98702|98652|98708.9|98658.9|98701.5|98651.5|43
1655186100000|2022-06-14 05:55:00|98699.1|98649.1|98704|98654|98711.8|98661.8|98699.1|98649.1|48
1655186110000|2022-06-14 05:55:10|98703.7|98653.7|98704.5|98654.5|98705.2|98655.2|98702.3|98652.3|32
1655186120000|2022-06-14 05:55:20|98705.2|98655.2|98693.2|98643.2|98705.3|98655.3|98688.1|98638.1|47
1655186130000|2022-06-14 05:55:30|98693|98643|98694.8|98644.8|98694.8|98644.8|98685.7|98635.7|39
1655186140000|2022-06-14 05:55:40|98694.1|98644.1|98645.7|98595.7|98694.1|98644.1|98645.5|98595.5|57
1655186150000|2022-06-14 05:55:50|98644.8|98594.8|98634.9|98584.9|98645.8|98595.8|98629.4|98579.4|62
1655186160000|2022-06-14 05:56:00|98634.3|98584.3|98639.3|98589.3|98641.8|98591.8|98629.6|98579.6|44
1655186170000|2022-06-14 05:56:10|98638.4|98588.4|98637|98587|98640.4|98590.4|98634.5|98584.5|26
1655186180000|2022-06-14 05:56:20|98637.3|98587.3|98636.8|98586.8|98639.6|98589.6|98635.4|98585.4|22
1655186190000|2022-06-14 05:56:30|98636.7|98586.7|98632.1|98582.1|98636.7|98586.7|98629.5|98579.5|28
1655186200000|2022-06-14 05:56:40|98632.9|98582.9|98624.7|98574.7|98637.9|98587.9|98624.7|98574.7|46
1655186210000|2022-06-14 05:56:50|98624.1|98574.1|98621.3|98571.3|98625.6|98575.6|98621|98571|28
1655186220000|2022-06-14 05:57:00|98622|98572|98622.6|98572.6|98630|98580|98621.8|98571.8|44
1655186230000|2022-06-14 05:57:10|98623.7|98573.7|98625.4|98575.4|98626.3|98576.3|98622.4|98572.4|25
1655186240000|2022-06-14 05:57:20|98624.8|98574.8|98627.5|98577.5|98632.4|98582.4|98624.8|98574.8|24
1655186250000|2022-06-14 05:57:30|98627.3|98577.3|98623|98573|98628.5|98578.5|98621.6|98571.6|26
1655186260000|2022-06-14 05:57:40|98621.3|98571.3|98623.4|98573.4|98636.9|98586.9|98621.3|98571.3|38
1655186270000|2022-06-14 05:57:50|98621.6|98571.6|98619|98569|98622.3|98572.3|98616.2|98566.2|32
1655186280000|2022-06-14 05:58:00|98619.7|98569.7|98653.7|98497.9|98670|98587.6|98602.3|98497.2|74
1655186290000|2022-06-14 05:58:10|98651.7|98496.4|98642.2|98501.6|98664.3|98554.7|98604.7|98481.2|79
1655186300000|2022-06-14 05:58:20|98649.6|98499.3|98651.8|98515.6|98657.9|98549.9|98587.1|98480.7|76
1655186310000|2022-06-14 05:58:30|98594|98544|98620.3|98519|98659.2|98548.8|98586.7|98512.1|75
1655186320000|2022-06-14 05:58:40|98619.4|98520|98647.2|98512.4|98656.9|98541.4|98587.9|98506.4|72
1655186330000|2022-06-14 05:58:50|98647.3|98512.6|98637.2|98512.1|98660.3|98538.6|98586.1|98503.3|68
1655186340000|2022-06-14 05:59:00|98649.6|98513.2|98655.8|98516.8|98663.4|98542.6|98592.6|98503.1|70
1655186350000|2022-06-14 05:59:10|98633.9|98519.1|98615.3|98466.4|98666.8|98531.2|98583.2|98429.2|68
1655186360000|2022-06-14 05:59:20|98623.2|98459.9|98653.9|98517.8|98689.5|98529.6|98580.8|98452.7|55
1655186370000|2022-06-14 05:59:30|98620.3|98518.5|98644.6|98508.4|98649.2|98518.8|98610.6|98494.9|48
1655186380000|2022-06-14 05:59:40|98645.9|98509.8|98642|98505.9|98645.9|98509.8|98611.9|98501|32
1655186390000|2022-06-14 05:59:50|98641.8|98505.8|98644.9|98508.7|98644.9|98508.7|98610.2|98505.2|29
1655186400000|2022-06-14 06:00:00|98587.9|98537.9|98593.8|98393.8|98660.1|98558|98582.2|98382.2|62
1655186410000|2022-06-14 06:00:10|98588.9|98388.9|98545.1|98384.5|98591.9|98394.6|98527.5|98350.8|57
1655186420000|2022-06-14 06:00:20|98524.5|98380.4|98561.3|98420.5|98570.2|98426.1|98522.7|98358.4|69
1655186430000|2022-06-14 06:00:30|98556.7|98425.2|98561.7|98406|98563.5|98464.4|98492.3|98406|67
1655186440000|2022-06-14 06:00:40|98497.2|98447.2|98516.2|98466.2|98546.6|98473.3|98493.7|98419.9|68
1655186450000|2022-06-14 06:00:50|98516.1|98466.1|98512.5|98462.5|98607.6|98470.9|98511.9|98407.6|56
1655186460000|2022-06-14 06:01:00|98536.5|98426.7|98608.2|98481.6|98616|98531.6|98507.7|98416|61
1655186470000|2022-06-14 06:01:10|98605.1|98488.7|98597.4|98499.3|98612|98534.2|98576.4|98474.9|58
1655186480000|2022-06-14 06:01:20|98596.6|98501.7|98600.9|98491|98604|98527.5|98577.5|98487.2|36
1655186490000|2022-06-14 06:01:30|98600.7|98490.9|98567.3|98517.3|98608|98524.9|98566.7|98478|43
1655186500000|2022-06-14 06:01:40|98564.9|98514.9|98592.6|98472.2|98602.8|98525.9|98564.8|98468.2|70
1655186510000|2022-06-14 06:01:50|98594.1|98475|98591.8|98472|98596.8|98515.8|98562.6|98464.8|58
1655186520000|2022-06-14 06:02:00|98590.5|98474.7|98556.1|98506.1|98592.2|98517.7|98553.9|98467.6|62
1655186530000|2022-06-14 06:02:10|98556.5|98506.5|98561.9|98511.9|98581.2|98513.5|98556.5|98480|33
1655186540000|2022-06-14 06:02:20|98561.6|98511.6|98560.5|98510.5|98594.1|98521.8|98560.5|98476.9|63
1655186550000|2022-06-14 06:02:30|98559.1|98509.1|98568.1|98518.1|98592.3|98527.6|98550|98472.5|62
1655186560000|2022-06-14 06:02:40|98565.9|98515.9|98597.1|98497|98597.1|98529.7|98564.4|98477.7|54
1655186570000|2022-06-14 06:02:50|98600|98501|98612|98505.6|98617.2|98539.9|98584.3|98501|23
1655186580000|2022-06-14 06:03:00|98612.3|98505.1|98556.5|98506.5|98612.3|98536.9|98555.5|98480|48
1655186590000|2022-06-14 06:03:10|98555.5|98505.5|98548.5|98498.5|98580|98508.3|98540.8|98465.9|45
1655186600000|2022-06-14 06:03:20|98551.2|98501.2|98594|98496|98594|98527.5|98543.8|98488.1|46
1655186610000|2022-06-14 06:03:30|98570.5|98520.5|98588.4|98538.4|98603|98548.3|98570.5|98505|29
1655186620000|2022-06-14 06:03:40|98590.1|98540.1|98594.7|98544.7|98602.5|98552.5|98590.1|98540.1|29
1655186630000|2022-06-14 06:03:50|98594.5|98544.5|98603.2|98553.2|98608.1|98558.1|98587.6|98537.6|35
1655186640000|2022-06-14 06:04:00|98605.6|98555.6|98604.1|98554.1|98608.5|98563.8|98588.7|98539|35
1655186650000|2022-06-14 06:04:10|98605|98555|98585.9|98560.9|98608.8|98560.9|98585.5|98541|19
1655186660000|2022-06-14 06:04:20|98587.3|98562.3|98579.7|98554.7|98597.2|98562.3|98579.7|98535.5|27
1655186670000|2022-06-14 06:04:30|98579.6|98554.6|98593.7|98543.7|98593.8|98554.6|98572.5|98530.5|38
1655186680000|2022-06-14 06:04:40|98593.8|98543.8|98589.5|98539.5|98595|98545|98588.5|98538.5|34
1655186690000|2022-06-14 06:04:50|98589.7|98539.7|98564.4|98514.4|98592.7|98542.7|98564.4|98514.4|25
1655186700000|2022-06-14 06:05:00|98550.4|98525.4|98543.3|98518.3|98566.1|98525.4|98543.1|98508.3|40
1655186710000|2022-06-14 06:05:10|98555.5|98505.5|98593.8|98568.8|98607.8|98568.9|98539.2|98502.7|54
1655186720000|2022-06-14 06:05:20|98605.8|98555.8|98595|98570|98608.6|98570.8|98595|98553.7|21
1655186730000|2022-06-14 06:05:30|98604.2|98554.2|98620.4|98570.4|98624|98588.8|98601.4|98554.2|47
1655186740000|2022-06-14 06:05:40|98620.3|98570.3|98626.9|98576.9|98631.7|98594.3|98613.3|98567.6|54
1655186750000|2022-06-14 06:05:50|98625.9|98575.9|98621.6|98596.6|98635.3|98597.6|98606.3|98570.9|57
1655186760000|2022-06-14 06:06:00|98626.3|98601.3|98643.3|98593.3|98653.9|98616.4|98622.4|98588.4|62
1655186770000|2022-06-14 06:06:10|98642.8|98592.8|98634.2|98584.2|98645.9|98595.9|98628.9|98578.9|61
1655186780000|2022-06-14 06:06:20|98635|98585|98624.5|98599.5|98635.7|98599.5|98596.1|98571.1|57
1655186790000|2022-06-14 06:06:30|98622.2|98597.2|98617.9|98592.9|98634.9|98597.8|98611.6|98574.6|56
1655186800000|2022-06-14 06:06:40|98630.8|98580.8|98635|98585|98637.5|98597.8|98615.7|98578.1|49
1655186810000|2022-06-14 06:06:50|98634.9|98584.9|98608|98583|98635.9|98585.9|98608|98580.7|33
1655186820000|2022-06-14 06:07:00|98609.7|98584.7|98617|98567|98622|98588.2|98601.6|98565.2|62
1655186830000|2022-06-14 06:07:10|98616.3|98566.3|98595.7|98570.7|98617.9|98574.1|98594.1|98557.1|50
1655186840000|2022-06-14 06:07:20|98595.4|98570.4|98610|98585|98628.8|98589.6|98594.9|98557.1|47
1655186850000|2022-06-14 06:07:30|98613.4|98588.4|98613.7|98588.7|98617.1|98592.1|98611.5|98586.5|30
1655186860000|2022-06-14 06:07:40|98613.2|98588.2|98645.7|98595.7|98647.9|98609.5|98611.3|98586.3|41
1655186870000|2022-06-14 06:07:50|98646.4|98596.4|98632.8|98607.8|98648.8|98609.1|98620.7|98584.1|56
1655186880000|2022-06-14 06:08:00|98632.5|98607.5|98622.1|98597.1|98643|98615.5|98616.6|98591.6|46
1655186890000|2022-06-14 06:08:10|98621.6|98596.6|98625.1|98600.1|98625.7|98600.7|98616.4|98591.4|44
1655186900000|2022-06-14 06:08:20|98626.3|98601.3|98606.9|98581.9|98629.1|98604.1|98606.2|98581.2|48
1655186910000|2022-06-14 06:08:30|98606.6|98581.6|98592.8|98567.8|98608|98583|98592.2|98567.2|48
1655186920000|2022-06-14 06:08:40|98592.5|98567.5|98592.1|98567.1|98599.4|98574.4|98591.8|98566.8|49
1655186930000|2022-06-14 06:08:50|98592.3|98567.3|98641.6|98616.6|98659.4|98622|98592.3|98567.3|67
1655186940000|2022-06-14 06:09:00|98642.3|98617.3|98633.4|98608.4|98657|98622.1|98632|98607|69
1655186950000|2022-06-14 06:09:10|98633.5|98608.5|98628.3|98603.3|98633.8|98608.8|98627.8|98602.8|34
1655186960000|2022-06-14 06:09:20|98627.4|98602.4|98626.5|98601.5|98627.7|98602.7|98616.8|98591.8|50
1655186970000|2022-06-14 06:09:30|98626.7|98601.7|98628.7|98603.7|98631.1|98606.1|98626.2|98601.2|31
1655186980000|2022-06-14 06:09:40|98627.6|98602.6|98617.1|98592.1|98629.7|98604.7|98617.1|98592.1|53
1655186990000|2022-06-14 06:09:50|98618.6|98593.6|98624.7|98599.7|98629.2|98604.2|98618.5|98593.5|37
1655187000000|2022-06-14 06:10:00|98625.9|98600.9|98645.5|98620.5|98655.9|98630.9|98625|98600|66
1655187010000|2022-06-14 06:10:10|98645.3|98620.3|98645.6|98620.6|98646.3|98621.3|98644.3|98619.3|25
1655187020000|2022-06-14 06:10:20|98646.7|98621.7|98641|98616|98646.9|98621.9|98641|98616|38
1655187030000|2022-06-14 06:10:30|98642.4|98617.4|98650.9|98625.9|98652.5|98627.5|98642.4|98617.4|37
1655187040000|2022-06-14 06:10:40|98650.8|98625.8|98652.2|98627.2|98655.1|98630.1|98650.1|98625.1|35
1655187050000|2022-06-14 06:10:50|98652.3|98627.3|98654.1|98629.1|98655.9|98630.9|98648.6|98623.6|48
1655187060000|2022-06-14 06:11:00|98654.6|98629.6|98637.7|98612.7|98657.2|98632.2|98637.1|98612.1|52
1655187070000|2022-06-14 06:11:10|98660.7|98635.7|98665.8|98640.8|98669.7|98644.7|98660.7|98635.7|55
1655187080000|2022-06-14 06:11:20|98665.7|98640.7|98655.2|98630.2|98666.1|98641.1|98654.7|98629.7|49
1655187090000|2022-06-14 06:11:30|98655.1|98630.1|98660.6|98635.6|98661.8|98636.8|98654.1|98629.1|55
1655187100000|2022-06-14 06:11:40|98660.2|98635.2|98657.9|98632.9|98660.2|98635.2|98657.1|98632.1|43
1655187110000|2022-06-14 06:11:50|98654.4|98629.4|98648.9|98623.9|98656.7|98631.7|98644.5|98619.5|52
1655187120000|2022-06-14 06:12:00|98650|98625|98679.1|98654.1|98683.5|98658.5|98650|98625|61
1655187130000|2022-06-14 06:12:10|98679.3|98654.3|98679.3|98654.3|98682.1|98657.1|98673|98648|46
1655187140000|2022-06-14 06:12:20|98678.9|98653.9|98675.9|98650.9|98682.3|98657.3|98672.4|98647.4|43
1655187150000|2022-06-14 06:12:30|98675.8|98650.8|98685|98660|98688.2|98663.2|98675.1|98650.1|44
1655187160000|2022-06-14 06:12:40|98684.2|98659.2|98687.6|98662.6|98690.2|98665.2|98682.1|98657.1|45
1655187170000|2022-06-14 06:12:50|98687.4|98662.4|98673.7|98648.7|98689|98664|98673.7|98648.7|54
1655187180000|2022-06-14 06:13:00|98673.5|98648.5|98674.6|98649.6|98681.1|98656.1|98672|98647|53
1655187190000|2022-06-14 06:13:10|98674.8|98649.8|98679|98654|98679.6|98654.6|98674.8|98649.8|45
1655187200000|2022-06-14 06:13:20|98678.5|98653.5|98684.6|98659.6|98686.6|98661.6|98678.5|98653.5|51
1655187210000|2022-06-14 06:13:30|98685|98660|98685.9|98660.9|98685.9|98660.9|98683.8|98658.8|33
1655187220000|2022-06-14 06:13:40|98686|98661|98683.9|98658.9|98686.2|98661.2|98683.8|98658.8|35
1655187230000|2022-06-14 06:13:50|98683.8|98658.8|98678.9|98653.9|98684|98659|98677.7|98652.7|41
1655187240000|2022-06-14 06:14:00|98679|98654|98677|98652|98679.9|98654.9|98672.4|98647.4|58
1655187250000|2022-06-14 06:14:10|98677.5|98652.5|98678|98653|98680.3|98655.3|98674|98649|51
1655187260000|2022-06-14 06:14:20|98679.9|98654.9|98686.6|98661.6|98694.1|98669.1|98679.9|98654.9|58
1655187270000|2022-06-14 06:14:30|98686.2|98661.2|98680.9|98655.9|98691.9|98666.9|98678.5|98653.5|49
1655187280000|2022-06-14 06:14:40|98678.9|98653.9|98652.4|98627.4|98681.7|98656.7|98652.4|98627.4|42
1655187290000|2022-06-14 06:14:50|98653.6|98628.6|98645.3|98620.3|98653.9|98628.9|98642.3|98617.3|61
1655187300000|2022-06-14 06:15:00|98646.1|98621.1|98667.7|98642.7|98667.7|98642.7|98641|98616|62
1655187310000|2022-06-14 06:15:10|98672.1|98647.1|98672.9|98647.9|98672.9|98647.9|98665.7|98640.7|53
1655187320000|2022-06-14 06:15:20|98672.2|98647.2|98706.4|98681.4|98712.5|98687.5|98667.1|98642.1|60
1655187330000|2022-06-14 06:15:30|98705|98680|98715.1|98690.1|98725.2|98700.2|98705|98680|47
1655187340000|2022-06-14 06:15:40|98714.9|98689.9|98716.8|98691.8|98717.9|98692.9|98707.3|98682.3|57
1655187350000|2022-06-14 06:15:50|98714.1|98689.1|98707.6|98682.6|98714.1|98689.1|98707.6|98682.6|46
1655187360000|2022-06-14 06:16:00|98708.7|98683.7|98686.7|98661.7|98708.7|98683.7|98686.3|98661.3|57
1655187370000|2022-06-14 06:16:10|98687.2|98662.2|98691.7|98666.7|98707.8|98682.8|98685.9|98660.9|49
1655187380000|2022-06-14 06:16:20|98692.8|98667.8|98694.6|98669.6|98697.7|98672.7|98689.1|98664.1|59
1655187390000|2022-06-14 06:16:30|98693.9|98668.9|98673.9|98648.9|98696|98671|98673.4|98648.4|47
1655187400000|2022-06-14 06:16:40|98674.2|98649.2|98670.1|98645.1|98675.7|98650.7|98668.9|98643.9|51
1655187410000|2022-06-14 06:16:50|98670.6|98645.6|98676.2|98651.2|98684.4|98659.4|98670.2|98645.2|53
1655187420000|2022-06-14 06:17:00|98676.4|98651.4|98677.7|98652.7|98679.5|98654.5|98676.3|98651.3|41
1655187430000|2022-06-14 06:17:10|98677.9|98652.9|98670.9|98645.9|98678.2|98653.2|98669.2|98644.2|40
1655187440000|2022-06-14 06:17:20|98671.6|98646.6|98684.7|98659.7|98689.6|98664.6|98671.6|98646.6|56
1655187450000|2022-06-14 06:17:30|98685.8|98660.8|98688.3|98663.3|98690.3|98665.3|98684.8|98659.8|44
1655187460000|2022-06-14 06:17:40|98687.5|98662.5|98682.6|98657.6|98691.8|98666.8|98682.6|98657.6|42
1655187470000|2022-06-14 06:17:50|98683.3|98658.3|98668.3|98643.3|98683.3|98658.3|98666.7|98641.7|44
1655187480000|2022-06-14 06:18:00|98667.5|98642.5|98693.2|98668.2|98700.1|98670.6|98666.7|98641.7|53
1655187490000|2022-06-14 06:18:10|98693.3|98668.3|98707.7|98682.7|98717.3|98692.3|98693.2|98668.2|58
1655187500000|2022-06-14 06:18:20|98707.9|98682.9|98704.8|98679.8|98710|98685|98698.5|98673.5|58
1655187510000|2022-06-14 06:18:30|98704.9|98679.9|98692.3|98667.3|98708.1|98683.1|98692|98667|44
1655187520000|2022-06-14 06:18:40|98692.5|98667.5|98662.5|98637.5|98692.5|98667.5|98662.5|98637.5|68
1655187530000|2022-06-14 06:18:50|98662.8|98637.8|98662|98637|98664.6|98639.6|98659.8|98634.8|40
1655187540000|2022-06-14 06:19:00|98661.9|98636.9|98662.2|98637.2|98664.9|98639.9|98659.1|98634.1|53
1655187550000|2022-06-14 06:19:10|98661.9|98636.9|98663.2|98638.2|98663.6|98638.6|98661.9|98636.9|37
1655187560000|2022-06-14 06:19:20|98663.6|98638.6|98666.5|98641.5|98667|98642|98662.2|98637.2|36
1655187570000|2022-06-14 06:19:30|98666.6|98641.6|98664.7|98639.7|98666.6|98641.6|98664.7|98639.7|21
1655187580000|2022-06-14 06:19:40|98666.5|98641.5|98663.5|98638.5|98667.8|98642.8|98663.5|98638.5|28
1655187590000|2022-06-14 06:19:50|98663|98638|98661.6|98636.6|98664|98639|98657.6|98632.6|41
1655187600000|2022-06-14 06:20:00|98661.1|98636.1|98661.2|98636.2|98666.1|98641.1|98659.9|98634.9|45
1655187610000|2022-06-14 06:20:10|98661|98636|98661.5|98636.5|98662.6|98637.6|98656.6|98631.6|49
1655187620000|2022-06-14 06:20:20|98662.3|98637.3|98664.2|98639.2|98669.2|98644.2|98661.9|98636.9|63
1655187630000|2022-06-14 06:20:30|98664.5|98639.5|98668.5|98643.5|98671.6|98646.6|98662.7|98637.7|53
1655187640000|2022-06-14 06:20:40|98668.9|98643.9|98670.2|98645.2|98671.7|98646.7|98665.1|98640.1|52
1655187650000|2022-06-14 06:20:50|98670.1|98645.1|98674.4|98649.4|98676.3|98651.3|98666.7|98641.7|57
1655187660000|2022-06-14 06:21:00|98674.1|98649.1|98690.7|98665.7|98690.7|98665.7|98674.1|98649.1|60
1655187670000|2022-06-14 06:21:10|98690.2|98665.2|98696.6|98671.6|98701.4|98676.4|98690.1|98665.1|55
1655187680000|2022-06-14 06:21:20|98696.7|98671.7|98686.5|98661.5|98697.2|98672.2|98684|98659|43
1655187690000|2022-06-14 06:21:30|98686.8|98661.8|98660.2|98635.2|98687.8|98662.8|98660.2|98635.2|56
1655187700000|2022-06-14 06:21:40|98658.8|98633.8|98644.9|98619.9|98668.3|98643.3|98644.9|98619.9|64
1655187710000|2022-06-14 06:21:50|98642.5|98617.5|98635.1|98610.1|98644.8|98619.8|98628.3|98603.3|54
1655187720000|2022-06-14 06:22:00|98635.4|98610.4|98642.4|98617.4|98645.5|98620.5|98634.4|98609.4|58
1655187730000|2022-06-14 06:22:10|98642.5|98617.5|98644.1|98619.1|98648.1|98623.1|98640.5|98615.5|55
1655187740000|2022-06-14 06:22:20|98642.4|98617.4|98628.2|98603.2|98642.4|98617.4|98626|98601|58
1655187750000|2022-06-14 06:22:30|98626.1|98601.1|98653|98628|98656.6|98631.6|98626.1|98601.1|61
1655187760000|2022-06-14 06:22:40|98651.1|98626.1|98648.5|98623.5|98653.8|98628.8|98647.5|98622.5|49
1655187770000|2022-06-14 06:22:50|98649.1|98624.1|98627.3|98602.3|98649.1|98624.1|98625.1|98600.1|56
1655187780000|2022-06-14 06:23:00|98627.9|98602.9|98651.2|98626.2|98652.8|98627.8|98627.9|98602.9|59
1655187790000|2022-06-14 06:23:10|98651.5|98626.5|98663.6|98638.6|98679.3|98648.5|98651.5|98626.5|71
1655187800000|2022-06-14 06:23:20|98660.5|98635.5|98652.3|98627.3|98662.8|98637.8|98642.8|98617.8|67
1655187810000|2022-06-14 06:23:30|98653.8|98628.8|98665.4|98640.4|98690.7|98665.7|98653.8|98628.8|67
1655187820000|2022-06-14 06:23:40|98666.7|98641.7|98681.1|98656.1|98685.6|98660.6|98666.7|98641.7|55
1655187830000|2022-06-14 06:23:50|98680.8|98655.8|98672.7|98647.7|98681.8|98656.8|98670.1|98645.1|52
1655187840000|2022-06-14 06:24:00|98672.4|98647.4|98658.3|98633.3|98672.4|98647.4|98655.9|98630.9|55
1655187850000|2022-06-14 06:24:10|98658.1|98633.1|98659|98634|98661.1|98636.1|98650.5|98625.5|65
1655187860000|2022-06-14 06:24:20|98657.9|98632.9|98668.4|98643.4|98671.2|98646.2|98651.9|98626.9|62
1655187870000|2022-06-14 06:24:30|98666.8|98641.8|98642.7|98617.7|98667.2|98642.2|98642.5|98617.5|61
1655187880000|2022-06-14 06:24:40|98643.3|98618.3|98665.4|98640.4|98673.9|98648.9|98642.3|98617.3|64
1655187890000|2022-06-14 06:24:50|98665.2|98640.2|98658.3|98633.3|98671.3|98646.3|98658.3|98633.3|53
1655187900000|2022-06-14 06:25:00|98659.3|98634.3|98664.3|98639.3|98677.4|98652.4|98654.6|98629.6|74
1655187910000|2022-06-14 06:25:10|98665.4|98640.4|98659.9|98634.9|98667.7|98642.7|98655.7|98630.7|69
1655187920000|2022-06-14 06:25:20|98662|98637|98676.3|98651.3|98680.7|98655.7|98658.4|98633.4|54
1655187930000|2022-06-14 06:25:30|98677.4|98652.4|98687.5|98662.5|98689.2|98664.2|98673.9|98648.9|50
1655187940000|2022-06-14 06:25:40|98686.7|98661.7|98697.7|98672.7|98698.6|98673.6|98684.9|98659.9|43
1655187950000|2022-06-14 06:25:50|98697.5|98672.5|98659.2|98634.2|98697.5|98672.5|98656.5|98631.5|65
1655187960000|2022-06-14 06:26:00|98656.6|98631.6|98655.8|98630.8|98660.6|98635.6|98653.1|98628.1|63
1655187970000|2022-06-14 06:26:10|98655.2|98630.2|98649.5|98624.5|98655.7|98630.7|98642.1|98617.1|70
1655187980000|2022-06-14 06:26:20|98649.4|98624.4|98651.1|98626.1|98654.2|98629.2|98645.5|98620.5|68
1655187990000|2022-06-14 06:26:30|98650.8|98625.8|98649.9|98624.9|98652.8|98627.8|98647.5|98622.5|46
1655188000000|2022-06-14 06:26:40|98650.2|98625.2|98662.8|98637.8|98670|98645|98643|98618|71
1655188010000|2022-06-14 06:26:50|98663.5|98638.5|98645.9|98620.9|98669.5|98644.5|98642|98617|73
1655188020000|2022-06-14 06:27:00|98651.5|98626.5|98614.8|98589.8|98651.5|98626.5|98614.1|98589.1|73
1655188030000|2022-06-14 06:27:10|98614.6|98589.6|98620.5|98595.5|98620.7|98595.7|98610.1|98585.1|70
1655188040000|2022-06-14 06:27:20|98620.4|98595.4|98619.6|98594.6|98620.6|98595.6|98618.2|98593.2|38
1655188050000|2022-06-14 06:27:30|98620.5|98595.5|98639.3|98614.3|98642.7|98617.7|98620.5|98595.5|51
1655188060000|2022-06-14 06:27:40|98640|98615|98642.3|98617.3|98642.7|98617.7|98623.5|98598.5|58
1655188070000|2022-06-14 06:27:50|98642.8|98617.8|98604.6|98579.6|98646.6|98621.6|98598.6|98573.6|62
1655188080000|2022-06-14 06:28:00|98605.9|98580.9|98606.8|98581.8|98613.8|98588.8|98602.3|98577.3|65
1655188090000|2022-06-14 06:28:10|98607|98582|98616.3|98591.3|98618.5|98593.5|98603.1|98578.1|62
1655188100000|2022-06-14 06:28:20|98615.1|98590.1|98615.3|98590.3|98617.2|98592.2|98611.6|98586.6|56
1655188110000|2022-06-14 06:28:30|98615|98590|98625.5|98600.5|98627.8|98602.8|98613.3|98588.3|54
1655188120000|2022-06-14 06:28:40|98626.3|98601.3|98637.1|98612.1|98637.5|98612.5|98626.2|98601.2|55
1655188130000|2022-06-14 06:28:50|98635.5|98610.5|98636.3|98611.3|98640.5|98615.5|98634.8|98609.8|42
1655188140000|2022-06-14 06:29:00|98636.1|98611.1|98631.2|98606.2|98636.3|98611.3|98630.7|98605.7|43
1655188150000|2022-06-14 06:29:10|98631.3|98606.3|98624.7|98599.7|98631.3|98606.3|98617.1|98592.1|49
1655188160000|2022-06-14 06:29:20|98624.6|98599.6|98621|98596|98626.7|98601.7|98619.2|98594.2|58
1655188170000|2022-06-14 06:29:30|98620|98595|98629|98604|98630.7|98605.7|98620|98595|54
1655188180000|2022-06-14 06:29:40|98629.1|98604.1|98620.7|98595.7|98632.8|98607.8|98617|98592|55
1655188190000|2022-06-14 06:29:50|98620.3|98595.3|98632.4|98607.4|98634.6|98609.6|98618|98593|60
1655188200000|2022-06-14 06:30:00|98634.7|98609.7|98632.7|98607.7|98635.7|98610.7|98623.4|98598.4|67
1655188210000|2022-06-14 06:30:10|98632.4|98607.4|98617.2|98592.2|98634.3|98609.3|98617.2|98592.2|60
1655188220000|2022-06-14 06:30:20|98619.5|98594.5|98616.6|98591.6|98624.3|98599.3|98616.2|98591.2|57
1655188230000|2022-06-14 06:30:30|98618.8|98593.8|98623|98598|98624.3|98599.3|98618.5|98593.5|38
1655188240000|2022-06-14 06:30:40|98622.7|98597.7|98631.5|98606.5|98631.8|98606.8|98619.6|98594.6|47
1655188250000|2022-06-14 06:30:50|98631.4|98606.4|98622.2|98597.2|98635.4|98610.4|98622.2|98597.2|45
1655188260000|2022-06-14 06:31:00|98621.9|98596.9|98624|98599|98637.9|98612.9|98621.9|98596.9|65
1655188270000|2022-06-14 06:31:10|98621|98596|98616.1|98591.1|98621|98596|98613.1|98588.1|63
1655188280000|2022-06-14 06:31:20|98616.2|98591.2|98617.7|98592.7|98619|98594|98614.4|98589.4|58
1655188290000|2022-06-14 06:31:30|98618.5|98593.5|98626|98601|98626|98601|98618.5|98593.5|46
1655188300000|2022-06-14 06:31:40|98625.8|98600.8|98626.6|98601.6|98629.1|98604.1|98624.9|98599.9|40
1655188310000|2022-06-14 06:31:50|98625.5|98600.5|98626.8|98601.8|98628.7|98603.7|98621.8|98596.8|59
1655188320000|2022-06-14 06:32:00|98626.9|98601.9|98633.4|98608.4|98637.1|98612.1|98626.6|98601.6|52
1655188330000|2022-06-14 06:32:10|98633.6|98608.6|98622.7|98597.7|98640|98615|98607.8|98582.8|59
1655188340000|2022-06-14 06:32:20|98623|98598|98624.8|98599.8|98624.8|98599.8|98618.2|98593.2|60
1655188350000|2022-06-14 06:32:30|98624.6|98599.6|98620.1|98595.1|98624.6|98599.6|98620.1|98595.1|56
1655188360000|2022-06-14 06:32:40|98620.2|98595.2|98610.2|98585.2|98620.2|98595.2|98599.1|98574.1|67
1655188370000|2022-06-14 06:32:50|98608.6|98583.6|98609.1|98584.1|98612.3|98587.3|98606.1|98581.1|50
1655188380000|2022-06-14 06:33:00|98608|98583|98652.5|98627.5|98656.4|98628.2|98608|98583|67
1655188390000|2022-06-14 06:33:10|98650.7|98625.7|98641.8|98616.8|98653.4|98628.4|98634.4|98609.4|67
1655188400000|2022-06-14 06:33:20|98642.8|98617.8|98644.9|98619.9|98649.6|98624.6|98631.7|98606.7|65
1655188410000|2022-06-14 06:33:30|98644.8|98619.8|98647.5|98622.5|98653.6|98628.6|98644.2|98619.2|62
1655188420000|2022-06-14 06:33:40|98647.4|98622.4|98635.3|98610.3|98649.8|98624.8|98629.6|98604.6|63
1655188430000|2022-06-14 06:33:50|98636.3|98611.3|98660.4|98635.4|98663.5|98638.5|98635.6|98610.6|60
1655188440000|2022-06-14 06:34:00|98661.4|98636.4|98690.8|98665.8|98691.3|98666.3|98659.1|98634.1|74
1655188450000|2022-06-14 06:34:10|98690.2|98665.2|98705.7|98680.7|98711.7|98686.7|98688.9|98663.9|62
1655188460000|2022-06-14 06:34:20|98705.4|98680.4|98686.5|98661.5|98716.1|98691.1|98686.5|98661.5|66
1655188470000|2022-06-14 06:34:30|98687|98662|98700.9|98675.9|98706.6|98681.6|98685.6|98660.6|68
1655188480000|2022-06-14 06:34:40|98700.7|98675.7|98683.1|98658.1|98701.5|98676.5|98683.1|98658.1|50
1655188490000|2022-06-14 06:34:50|98677.7|98652.7|98674.7|98649.7|98680.3|98655.3|98670.5|98645.5|63
1655188500000|2022-06-14 06:35:00|98676.4|98651.4|98669.5|98644.5|98676.4|98651.4|98658.9|98633.9|72
1655188510000|2022-06-14 06:35:10|98670.8|98645.8|98672.2|98647.2|98683.1|98658.1|98668.8|98643.8|56
1655188520000|2022-06-14 06:35:20|98666.4|98641.4|98676.9|98651.9|98680.9|98655.9|98666.3|98641.3|56
1655188530000|2022-06-14 06:35:30|98677.8|98652.8|98688|98663|98689.9|98664.9|98675.7|98650.7|37
1655188540000|2022-06-14 06:35:40|98688.7|98663.7|98691.9|98666.9|98692.3|98667.3|98686.9|98661.9|41
1655188550000|2022-06-14 06:35:50|98692.2|98667.2|98688.4|98663.4|98692.7|98667.7|98684.5|98659.5|38
1655188560000|2022-06-14 06:36:00|98688.3|98663.3|98686.5|98661.5|98688.8|98663.8|98677.4|98652.4|63
1655188570000|2022-06-14 06:36:10|98684.4|98659.4|98714.6|98689.6|98718.4|98693.4|98684.4|98659.4|60
1655188580000|2022-06-14 06:36:20|98716.5|98691.5|98714.8|98689.8|98727.7|98702.7|98714.6|98689.6|64
1655188590000|2022-06-14 06:36:30|98714.9|98689.9|98732.6|98707.6|98733.8|98708.8|98714.3|98689.3|47
1655188600000|2022-06-14 06:36:40|98732.5|98707.5|98722.6|98697.6|98734|98709|98721.3|98696.3|53
1655188610000|2022-06-14 06:36:50|98722.7|98697.7|98739.6|98714.6|98746.8|98721.8|98715.8|98690.8|61
1655188620000|2022-06-14 06:37:00|98740.4|98715.4|98741.8|98716.8|98755.8|98730.8|98739.1|98714.1|70
1655188630000|2022-06-14 06:37:10|98742.2|98717.2|98745.9|98720.9|98748.4|98723.4|98741|98716|51
1655188640000|2022-06-14 06:37:20|98744|98719|98751.9|98726.9|98753|98728|98744|98719|45
1655188650000|2022-06-14 06:37:30|98753.1|98728.1|98745.1|98720.1|98756.6|98731.6|98744.6|98719.6|57
1655188660000|2022-06-14 06:37:40|98745.6|98720.6|98739.1|98714.1|98747.5|98722.5|98738.7|98713.7|46
1655188670000|2022-06-14 06:37:50|98739.2|98714.2|98738.2|98713.2|98741|98716|98733.1|98708.1|47
1655188680000|2022-06-14 06:38:00|98737.5|98712.5|98735.1|98710.1|98738.2|98713.2|98734.6|98709.6|42
1655188690000|2022-06-14 06:38:10|98735.2|98710.2|98746.1|98721.1|98747.4|98722.4|98727.2|98702.2|65
1655188700000|2022-06-14 06:38:20|98746.7|98721.7|98792.2|98767.2|98793.6|98768.6|98746.7|98721.7|67
1655188710000|2022-06-14 06:38:30|98792.1|98767.1|98783|98758|98792.1|98767.1|98774.3|98749.3|67
1655188720000|2022-06-14 06:38:40|98783.3|98758.3|98782.3|98757.3|98786.2|98761.2|98781.5|98756.5|55
1655188730000|2022-06-14 06:38:50|98782.6|98757.6|98783.7|98758.7|98784.9|98759.9|98780.5|98755.5|43
1655188740000|2022-06-14 06:39:00|98784.1|98759.1|98814|98789|98814.5|98789.5|98783.3|98758.3|61
1655188750000|2022-06-14 06:39:10|98814.5|98789.5|98799.6|98774.6|98814.5|98789.5|98797.5|98772.5|41
1655188760000|2022-06-14 06:39:20|98799|98774|98810|98785|98812.9|98787.9|98799|98774|59
1655188770000|2022-06-14 06:39:30|98808.8|98783.8|98813.8|98788.8|98816.7|98791.7|98803.5|98778.5|63
1655188780000|2022-06-14 06:39:40|98813.9|98788.9|98793|98768|98814.1|98789.1|98786.2|98761.2|62
1655188790000|2022-06-14 06:39:50|98794.1|98769.1|98802.4|98777.4|98804.5|98779.5|98791.3|98766.3|45
1655188800000|2022-06-14 06:40:00|98803.1|98778.1|98804.8|98779.8|98804.8|98779.8|98784.3|98759.3|55
1655188810000|2022-06-14 06:40:10|98802.4|98777.4|98789.1|98764.1|98802.4|98777.4|98783|98758|54
1655188820000|2022-06-14 06:40:20|98792.3|98767.3|98783|98758|98792.3|98767.3|98779.4|98754.4|68
1655188830000|2022-06-14 06:40:30|98782.6|98757.6|98763.1|98738.1|98783.7|98758.7|98761.4|98736.4|65
1655188840000|2022-06-14 06:40:40|98764.3|98739.3|98747.7|98722.7|98770.7|98739.8|98747.7|98720.7|50
1655188850000|2022-06-14 06:40:50|98748.5|98723.5|98758.5|98733.5|98760.8|98735.8|98747.8|98722.8|46
1655188860000|2022-06-14 06:41:00|98758.7|98733.7|98767.7|98742.7|98767.9|98742.9|98758.1|98733.1|31
1655188870000|2022-06-14 06:41:10|98767.2|98742.2|98767.3|98742.3|98768.9|98743.9|98766.5|98741.5|32
1655188880000|2022-06-14 06:41:20|98766.8|98741.8|98767.4|98742.4|98768.9|98743.9|98766.3|98741.3|38
1655188890000|2022-06-14 06:41:30|98768|98743|98761.9|98736.9|98768.1|98743.1|98759.7|98734.7|28
1655188900000|2022-06-14 06:41:40|98761.8|98736.8|98765.2|98740.2|98766.5|98741.5|98759.1|98734.1|58
1655188910000|2022-06-14 06:41:50|98765|98740|98773.5|98748.5|98773.6|98748.6|98763.7|98738.7|50
1655188920000|2022-06-14 06:42:00|98773.8|98748.8|98762.3|98737.3|98773.8|98748.8|98756.3|98731.3|57
1655188930000|2022-06-14 06:42:10|98762.7|98737.7|98765.4|98740.4|98771.2|98746.2|98758.6|98733.6|58
1655188940000|2022-06-14 06:42:20|98765.7|98740.7|98760.7|98735.7|98765.7|98740.7|98757.1|98732.1|48
1655188950000|2022-06-14 06:42:30|98760.3|98735.3|98743.8|98718.8|98760.4|98735.4|98743|98718|47
1655188960000|2022-06-14 06:42:40|98743.9|98718.9|98752.1|98727.1|98752.1|98727.1|98742.7|98717.7|46
1655188970000|2022-06-14 06:42:50|98753.5|98728.5|98739.8|98714.8|98753.5|98728.5|98734.2|98709.2|62
1655188980000|2022-06-14 06:43:00|98740.1|98715.1|98734.4|98709.4|98741.7|98716.7|98730.9|98705.9|67
1655188990000|2022-06-14 06:43:10|98732.7|98707.7|98710.7|98685.7|98732.7|98707.7|98710.3|98685.3|67
1655189000000|2022-06-14 06:43:20|98709.5|98684.5|98690.6|98665.6|98709.5|98684.5|98683.8|98658.8|66
1655189010000|2022-06-14 06:43:30|98688.6|98663.6|98690.3|98665.3|98693|98668|98676.3|98651.3|60
1655189020000|2022-06-14 06:43:40|98690.4|98665.4|98687.6|98662.6|98691.7|98666.7|98685.6|98660.6|33
1655189030000|2022-06-14 06:43:50|98686.5|98661.5|98686.7|98661.7|98688.8|98663.8|98683.6|98658.6|51
1655189040000|2022-06-14 06:44:00|98685.9|98660.9|98685.7|98660.7|98687.4|98662.4|98684.5|98659.5|33
1655189050000|2022-06-14 06:44:10|98685.4|98660.4|98685.7|98660.7|98687.6|98662.6|98684.7|98659.7|30
1655189060000|2022-06-14 06:44:20|98685.5|98660.5|98681.7|98656.7|98685.5|98660.5|98678.3|98653.3|35
1655189070000|2022-06-14 06:44:30|98681.5|98656.5|98686.8|98661.8|98695.3|98670.3|98680.7|98655.7|46
1655189080000|2022-06-14 06:44:40|98686.6|98661.6|98680.3|98655.3|98688.7|98663.7|98677.6|98652.6|53
1655189090000|2022-06-14 06:44:50|98683.4|98658.4|98653.6|98628.6|98684.5|98659.5|98649.5|98624.5|72
1655189100000|2022-06-14 06:45:00|98653.5|98628.5|98665.8|98640.8|98673|98648|98653.1|98628.1|70
1655189110000|2022-06-14 06:45:10|98666|98641|98660.4|98635.4|98672.2|98647.2|98658.9|98633.9|66
1655189120000|2022-06-14 06:45:20|98659.2|98634.2|98642.5|98617.5|98659.2|98634.2|98642.5|98617.5|59
1655189130000|2022-06-14 06:45:30|98641.8|98616.8|98633.1|98608.1|98644.4|98619.4|98629.3|98604.3|52
1655189140000|2022-06-14 06:45:40|98632.4|98607.4|98622.3|98597.3|98636.3|98611.3|98617.8|98592.8|66
1655189150000|2022-06-14 06:45:50|98622.5|98597.5|98627|98602|98629.6|98604.6|98619.2|98594.2|61
1655189160000|2022-06-14 06:46:00|98630.3|98605.3|98639.1|98614.1|98640.9|98615.9|98630.3|98605.3|59
1655189170000|2022-06-14 06:46:10|98642.2|98617.2|98635.9|98610.9|98652|98627|98628.3|98603.3|68
1655189180000|2022-06-14 06:46:20|98635.8|98610.8|98602.9|98577.9|98636.8|98611.8|98602.4|98577.4|57
1655189190000|2022-06-14 06:46:30|98602.1|98577.1|98597.4|98572.4|98603.6|98578.6|98595.9|98570.9|58
1655189200000|2022-06-14 06:46:40|98597.6|98572.6|98589|98564|98597.6|98572.6|98581.8|98556.8|57
1655189210000|2022-06-14 06:46:50|98588|98563|98587|98562|98589|98564|98584.5|98559.5|49
1655189220000|2022-06-14 06:47:00|98586.5|98561.5|98585.5|98560.5|98586.5|98561.5|98583.1|98558.1|36
1655189230000|2022-06-14 06:47:10|98585.3|98560.3|98585.3|98560.3|98589.3|98564.3|98581.3|98556.3|55
1655189240000|2022-06-14 06:47:20|98585.5|98560.5|98581.8|98556.8|98587.6|98562.6|98579.1|98554.1|50
1655189250000|2022-06-14 06:47:30|98583|98558|98597.9|98572.9|98598.6|98573.6|98579.1|98554.1|59
1655189260000|2022-06-14 06:47:40|98598|98573|98587.7|98562.7|98598.4|98573.4|98580.7|98555.7|51
1655189270000|2022-06-14 06:47:50|98586.5|98561.5|98574.9|98549.9|98590.8|98565.8|98574.1|98549.1|50
1655189280000|2022-06-14 06:48:00|98575.2|98550.2|98569.4|98544.4|98576.2|98551.2|98556.6|98531.6|67
1655189290000|2022-06-14 06:48:10|98568.6|98543.6|98582.5|98557.5|98583.9|98558.9|98566.5|98541.5|48
1655189300000|2022-06-14 06:48:20|98584.9|98559.9|98574.3|98549.3|98584.9|98559.9|98574.2|98549.2|53
1655189310000|2022-06-14 06:48:30|98574.1|98549.1|98532.2|98507.2|98575.5|98550.5|98531.7|98506.7|71
1655189320000|2022-06-14 06:48:40|98532.6|98507.6|98519.4|98494.4|98536.6|98511.6|98517.5|98492.5|65
1655189330000|2022-06-14 06:48:50|98519.7|98494.7|98524.7|98499.7|98526.9|98501.9|98514.5|98489.5|70
1655189340000|2022-06-14 06:49:00|98525.4|98500.4|98532.6|98507.6|98534.9|98509.9|98522.9|98497.9|57
1655189350000|2022-06-14 06:49:10|98532.2|98507.2|98547.7|98522.7|98549|98524|98530.8|98505.8|49
1655189360000|2022-06-14 06:49:20|98551.2|98526.2|98540.7|98515.7|98557.9|98532.9|98539.4|98514.4|63
1655189370000|2022-06-14 06:49:30|98540.8|98515.8|98533|98508|98541.6|98516.6|98530.6|98505.6|60
1655189380000|2022-06-14 06:49:40|98534.7|98509.7|98537.5|98512.5|98538.6|98513.6|98530.3|98505.3|65
1655189390000|2022-06-14 06:49:50|98536.6|98511.6|98540.2|98515.2|98542.3|98517.3|98536.4|98511.4|61
1655189400000|2022-06-14 06:50:00|98539.4|98514.4|98551.8|98526.8|98554.7|98529.7|98539.4|98514.4|63
1655189410000|2022-06-14 06:50:10|98564.6|98539.6|98550.2|98525.2|98564.6|98539.6|98547.3|98522.3|51
1655189420000|2022-06-14 06:50:20|98549.5|98524.5|98550.9|98525.9|98552.3|98527.3|98549.5|98524.5|40
1655189430000|2022-06-14 06:50:30|98551.2|98526.2|98548.1|98523.1|98551.4|98526.4|98544.6|98519.6|55
1655189440000|2022-06-14 06:50:40|98547.4|98522.4|98541.1|98516.1|98547.4|98522.4|98536.2|98511.2|49
1655189450000|2022-06-14 06:50:50|98540.6|98515.6|98542|98517|98542.9|98517.9|98538.8|98513.8|50
1655189460000|2022-06-14 06:51:00|98541.6|98516.6|98547|98522|98549.4|98524.4|98541.6|98516.6|50
1655189470000|2022-06-14 06:51:10|98547.4|98522.4|98550.7|98525.7|98555.1|98530.1|98547|98522|49
1655189480000|2022-06-14 06:51:20|98552|98527|98551.1|98526.1|98557|98532|98550.7|98525.7|45
1655189490000|2022-06-14 06:51:30|98551.2|98526.2|98554.3|98529.3|98559.2|98534.2|98551.2|98526.2|43
1655189500000|2022-06-14 06:51:40|98553.7|98528.7|98565.4|98540.4|98569|98544|98550.5|98525.5|66
1655189510000|2022-06-14 06:51:50|98567.3|98542.3|98556.1|98531.1|98567.3|98542.3|98553.1|98528.1|51
1655189520000|2022-06-14 06:52:00|98555.6|98530.6|98556.4|98531.4|98557.8|98532.8|98555|98530|32
1655189530000|2022-06-14 06:52:10|98556.3|98531.3|98567.9|98542.9|98571.5|98546.5|98553.8|98528.8|46
1655189540000|2022-06-14 06:52:20|98569.4|98544.4|98578.6|98553.6|98580.3|98555.3|98565|98540|51
1655189550000|2022-06-14 06:52:30|98579.5|98554.5|98572.6|98547.6|98585.2|98560.2|98568.5|98543.5|67
1655189560000|2022-06-14 06:52:40|98572.5|98547.5|98579.8|98554.8|98582.5|98557.5|98571.3|98546.3|56
1655189570000|2022-06-14 06:52:50|98580|98555|98579.8|98554.8|98582.6|98557.6|98578.6|98553.6|43
1655189580000|2022-06-14 06:53:00|98580.5|98555.5|98581.7|98556.7|98587.1|98562.1|98579.7|98554.7|48
1655189590000|2022-06-14 06:53:10|98581.3|98556.3|98588|98563|98588.9|98563.9|98581.3|98556.3|51
1655189600000|2022-06-14 06:53:20|98587.9|98562.9|98586.3|98561.3|98590.7|98565.7|98586.1|98561.1|43
1655189610000|2022-06-14 06:53:30|98585.5|98560.5|98592.5|98567.5|98592.6|98567.6|98579.5|98554.5|48
1655189620000|2022-06-14 06:53:40|98591.8|98566.8|98592.1|98567.1|98594|98569|98586.5|98561.5|44
1655189630000|2022-06-14 06:53:50|98592.2|98567.2|98592.6|98567.6|98593.2|98568.2|98587.3|98562.3|42
1655189640000|2022-06-14 06:54:00|98592.8|98567.8|98591.9|98566.9|98592.9|98567.9|98591.1|98566.1|25
1655189650000|2022-06-14 06:54:10|98592.3|98567.3|98582|98557|98592.5|98567.5|98579.6|98554.6|35
1655189660000|2022-06-14 06:54:20|98581.9|98556.9|98569.4|98544.4|98582.3|98557.3|98566.7|98541.7|48
1655189670000|2022-06-14 06:54:30|98569.5|98544.5|98568.7|98543.7|98571.7|98546.7|98568.3|98543.3|45
1655189680000|2022-06-14 06:54:40|98569.6|98544.6|98571|98546|98572.1|98547.1|98568.3|98543.3|47
1655189690000|2022-06-14 06:54:50|98570.6|98545.6|98569.9|98544.9|98571.1|98546.1|98568|98543|43
1655189700000|2022-06-14 06:55:00|98572.2|98547.2|98588|98563|98589.5|98564.5|98571.3|98546.3|53
1655189710000|2022-06-14 06:55:10|98587.6|98562.6|98593|98568|98597.2|98572.2|98582.6|98557.6|61
1655189720000|2022-06-14 06:55:20|98594.3|98569.3|98600.8|98575.8|98600.8|98575.8|98592.4|98567.4|53
1655189730000|2022-06-14 06:55:30|98603|98578|98595.7|98570.7|98605.8|98580.8|98592.5|98567.5|44
1655189740000|2022-06-14 06:55:40|98595.5|98570.5|98607.6|98582.6|98607.6|98582.6|98595.1|98570.1|41
1655189750000|2022-06-14 06:55:50|98606.4|98581.4|98593.5|98568.5|98606.4|98581.4|98593.2|98568.2|49
1655189760000|2022-06-14 06:56:00|98593.7|98568.7|98599.3|98574.3|98599.3|98574.3|98592.5|98567.5|48
1655189770000|2022-06-14 06:56:10|98599.2|98574.2|98593.8|98568.8|98599.2|98574.2|98590.5|98565.5|48
1655189780000|2022-06-14 06:56:20|98593.2|98568.2|98595.7|98570.7|98596.4|98571.4|98592.7|98567.7|38
1655189790000|2022-06-14 06:56:30|98596.3|98571.3|98597.3|98572.3|98599.9|98574.9|98595.6|98570.6|49
1655189800000|2022-06-14 06:56:40|98597.1|98572.1|98601.4|98576.4|98603.6|98578.6|98595.1|98570.1|51
1655189810000|2022-06-14 06:56:50|98601.6|98576.6|98599.4|98574.4|98602.1|98577.1|98591.9|98566.9|50
1655189820000|2022-06-14 06:57:00|98599.7|98574.7|98609.3|98584.3|98612.5|98587.5|98599.7|98574.7|50
1655189830000|2022-06-14 06:57:10|98611.8|98586.8|98612.2|98587.2|98614.8|98589.8|98609.4|98584.4|46
1655189840000|2022-06-14 06:57:20|98610.7|98585.7|98615.4|98590.4|98615.4|98590.4|98609.7|98584.7|35
1655189850000|2022-06-14 06:57:30|98615.7|98590.7|98630.6|98605.6|98631.4|98606.4|98615.7|98590.7|49
1655189860000|2022-06-14 06:57:40|98630.2|98605.2|98632.5|98607.5|98633.9|98608.9|98623|98598|58
1655189870000|2022-06-14 06:57:50|98640.1|98615.1|98641.1|98616.1|98642|98617|98638|98613|52
1655189880000|2022-06-14 06:58:00|98641|98616|98626.3|98601.3|98642|98617|98625.8|98600.8|60
1655189890000|2022-06-14 06:58:10|98626.2|98601.2|98631.4|98606.4|98631.4|98606.4|98626.2|98601.2|51
1655189900000|2022-06-14 06:58:20|98631.2|98606.2|98632.6|98607.6|98633.4|98608.4|98630.2|98605.2|42
1655189910000|2022-06-14 06:58:30|98633.4|98608.4|98634.1|98609.1|98634.4|98609.4|98631.5|98606.5|40
1655189920000|2022-06-14 06:58:40|98633.9|98608.9|98633.2|98608.2|98634.4|98609.4|98631.2|98606.2|32
1655189930000|2022-06-14 06:58:50|98633.5|98608.5|98638.5|98613.5|98640.5|98615.5|98626.5|98601.5|56
1655189940000|2022-06-14 06:59:00|98636.3|98611.3|98635|98610|98636.3|98611.3|98628.7|98603.7|61
1655189950000|2022-06-14 06:59:10|98634.4|98609.4|98623.1|98598.1|98635.4|98610.4|98619.9|98594.9|60
1655189960000|2022-06-14 06:59:20|98623.5|98598.5|98624.4|98599.4|98626.5|98601.5|98622.8|98597.8|43
1655189970000|2022-06-14 06:59:30|98624.8|98599.8|98633|98608|98633|98608|98623.4|98598.4|47
1655189980000|2022-06-14 06:59:40|98632.7|98607.7|98646.1|98621.1|98646.1|98621.1|98632|98607|59
1655189990000|2022-06-14 06:59:50|98648.7|98623.7|98689.4|98664.4|98690|98665|98648.7|98623.7|57
1655190000000|2022-06-14 07:00:00|98690.6|98665.6|98724.8|98699.8|98728.7|98703.7|98690.6|98665.6|74
1655190010000|2022-06-14 07:00:10|98719.4|98694.4|98697.5|98672.5|98727.6|98702.6|98696.8|98671.8|68
1655190020000|2022-06-14 07:00:20|98695.7|98670.7|98681.4|98656.4|98695.7|98670.7|98679|98654|68
1655190030000|2022-06-14 07:00:30|98680.6|98655.6|98668.4|98643.4|98696.6|98671.6|98667.5|98642.5|76
1655190040000|2022-06-14 07:00:40|98665.3|98640.3|98671.9|98646.9|98681.5|98656.5|98664.9|98639.9|74
1655190050000|2022-06-14 07:00:50|98666.6|98641.6|98679.9|98654.9|98686.3|98661.3|98663.7|98638.7|68
1655190060000|2022-06-14 07:01:00|98677.2|98652.2|98674.3|98649.3|98688.7|98663.7|98667|98642|63
1655190070000|2022-06-14 07:01:10|98674|98649|98682.6|98657.6|98682.7|98657.7|98670.8|98645.8|57
1655190080000|2022-06-14 07:01:20|98682.8|98657.8|98677|98652|98682.9|98657.9|98666.7|98641.7|66
1655190090000|2022-06-14 07:01:30|98676.7|98651.7|98679.6|98654.6|98687.5|98662.5|98673.1|98648.1|65
1655190100000|2022-06-14 07:01:40|98679.1|98654.1|98684.5|98659.5|98684.6|98659.6|98677.5|98652.5|58
1655190110000|2022-06-14 07:01:50|98683.8|98658.8|98679.2|98654.2|98686.7|98661.7|98675.4|98650.4|57
1655190120000|2022-06-14 07:02:00|98679.9|98654.9|98675.6|98650.6|98685.3|98660.3|98669.4|98644.4|67
1655190130000|2022-06-14 07:02:10|98675.8|98650.8|98666.3|98641.3|98677|98652|98664.2|98639.2|64
1655190140000|2022-06-14 07:02:20|98666.1|98641.1|98677.3|98652.3|98677.3|98652.3|98659|98634|69
1655190150000|2022-06-14 07:02:30|98677.2|98652.2|98694|98669|98706.3|98681.3|98675.8|98650.8|63
1655190160000|2022-06-14 07:02:40|98694.2|98669.2|98692.8|98667.8|98696.7|98671.7|98688.8|98663.8|57
1655190170000|2022-06-14 07:02:50|98693.6|98668.6|98713.2|98688.2|98719.3|98694.3|98692|98667|63
1655190180000|2022-06-14 07:03:00|98712.9|98687.9|98659|98634|98715.1|98690.1|98658.3|98633.3|78
1655190190000|2022-06-14 07:03:10|98658.3|98633.3|98682.3|98657.3|98682.6|98657.6|98657.7|98632.7|68
1655190200000|2022-06-14 07:03:20|98681.3|98656.3|98661.3|98636.3|98683.1|98658.1|98658.5|98633.5|55
1655190210000|2022-06-14 07:03:30|98662.2|98637.2|98677.7|98652.7|98680|98655|98662.2|98637.2|64
1655190220000|2022-06-14 07:03:40|98678|98653|98674.2|98649.2|98680.6|98655.6|98664.4|98639.4|71
1655190230000|2022-06-14 07:03:50|98673.7|98648.7|98688.5|98663.5|98690.8|98665.8|98671.9|98646.9|68
1655190240000|2022-06-14 07:04:00|98678.5|98653.5|98678.9|98653.9|98684|98659|98668.1|98643.1|73
1655190250000|2022-06-14 07:04:10|98678.5|98653.5|98655.4|98630.4|98685.7|98660.7|98653.8|98628.8|69
1655190260000|2022-06-14 07:04:20|98655.9|98630.9|98614.6|98589.6|98656.3|98631.3|98612.6|98587.6|71
1655190270000|2022-06-14 07:04:30|98616.6|98591.6|98615.1|98590.1|98632.7|98607.7|98610.6|98585.6|71
1655190280000|2022-06-14 07:04:40|98613.9|98588.9|98629.4|98604.4|98631.3|98606.3|98610.5|98585.5|63
1655190290000|2022-06-14 07:04:50|98630.5|98605.5|98637.7|98612.7|98638.6|98613.6|98630.5|98605.5|64
1655190300000|2022-06-14 07:05:00|98637.6|98612.6|98666|98641|98666.2|98641.2|98637.6|98612.6|63
1655190310000|2022-06-14 07:05:10|98667.5|98642.5|98675.9|98650.9|98676.1|98651.1|98660.6|98635.6|67
1655190320000|2022-06-14 07:05:20|98680.5|98655.5|98645.2|98620.2|98687.4|98662.4|98640|98615|72
1655190330000|2022-06-14 07:05:30|98645.3|98620.3|98655.7|98630.7|98659.8|98634.8|98637.4|98612.4|62
1655190340000|2022-06-14 07:05:40|98655.6|98630.6|98636|98611|98657.6|98632.6|98636|98611|64
1655190350000|2022-06-14 07:05:50|98636.2|98611.2|98630.8|98605.8|98638.7|98613.7|98630.4|98605.4|61
1655190360000|2022-06-14 07:06:00|98629.8|98604.8|98638.8|98613.8|98643.7|98618.7|98627.3|98602.3|53
1655190370000|2022-06-14 07:06:10|98638.4|98613.4|98642.4|98617.4|98644.5|98619.5|98638.3|98613.3|43
1655190380000|2022-06-14 07:06:20|98642.2|98617.2|98634.7|98609.7|98643.1|98618.1|98631.2|98606.2|57
1655190390000|2022-06-14 07:06:30|98634.4|98609.4|98656.2|98631.2|98657.5|98632.5|98634.4|98609.4|70
1655190400000|2022-06-14 07:06:40|98655.4|98630.4|98650.9|98625.9|98655.8|98630.8|98649.8|98624.8|57
1655190410000|2022-06-14 07:06:50|98651.5|98626.5|98667.2|98642.2|98668.1|98643.1|98633|98608|66
1655190420000|2022-06-14 07:07:00|98668.4|98643.4|98648|98623|98671.1|98646.1|98641|98616|68
1655190430000|2022-06-14 07:07:10|98646.3|98621.3|98650.8|98625.8|98666|98641|98646|98621|67
1655190440000|2022-06-14 07:07:20|98651.4|98626.4|98655.8|98630.8|98672.5|98636.4|98649.4|98622.5|67
1655190450000|2022-06-14 07:07:30|98655.2|98630.2|98644.5|98619.5|98663.4|98638.4|98644.2|98619.2|68
1655190460000|2022-06-14 07:07:40|98645.1|98620.1|98648.4|98623.4|98650.4|98625.4|98645.1|98620.1|51
1655190470000|2022-06-14 07:07:50|98648|98623|98694.3|98669.3|98694.3|98669.3|98648|98623|68
1655190480000|2022-06-14 07:08:00|98697.9|98672.9|98703.5|98678.5|98708.2|98683.2|98680.6|98655.6|68
1655190490000|2022-06-14 07:08:10|98703.6|98678.6|98717.3|98692.3|98717.5|98692.5|98702|98677|65
1655190500000|2022-06-14 07:08:20|98717.5|98692.5|98714.1|98689.1|98719.2|98694.2|98710.9|98685.9|47
1655190510000|2022-06-14 07:08:30|98714.9|98689.9|98716.3|98691.3|98722.5|98697.5|98714.9|98689.9|52
1655190520000|2022-06-14 07:08:40|98716.1|98691.1|98692.9|98667.9|98716.2|98691.2|98687.6|98662.6|64
1655190530000|2022-06-14 07:08:50|98694|98669|98690.3|98665.3|98695.4|98670.4|98687|98662|56
1655190540000|2022-06-14 07:09:00|98690.5|98665.5|98696.4|98671.4|98707.3|98682.3|98688.6|98663.6|66
1655190550000|2022-06-14 07:09:10|98697.5|98672.5|98703.1|98678.1|98705.5|98680.5|98693.9|98668.9|63
1655190560000|2022-06-14 07:09:20|98703.4|98678.4|98690.2|98665.2|98706.2|98681.2|98688.2|98663.2|65
1655190570000|2022-06-14 07:09:30|98689.5|98664.5|98694.7|98669.7|98697.2|98672.2|98687.5|98662.5|59
1655190580000|2022-06-14 07:09:40|98695.3|98670.3|98699.6|98674.6|98712.6|98687.6|98688.9|98663.9|67
1655190590000|2022-06-14 07:09:50|98699.3|98674.3|98693.4|98668.4|98700.1|98675.1|98691.5|98666.5|56
1655190600000|2022-06-14 07:10:00|98696.8|98671.8|98693.1|98668.1|98698.8|98673.8|98687.5|98662.5|61
1655190610000|2022-06-14 07:10:10|98693.2|98668.2|98683.5|98658.5|98693.8|98668.8|98668.7|98643.7|68
1655190620000|2022-06-14 07:10:20|98683.3|98658.3|98687.7|98662.7|98700.7|98675.7|98679.8|98654.8|74
1655190630000|2022-06-14 07:10:30|98693.1|98668.1|98714.8|98689.8|98716.3|98691.3|98690.7|98665.7|73
1655190640000|2022-06-14 07:10:40|98714.9|98689.9|98703.2|98678.2|98719.2|98694.2|98702.1|98677.1|65
1655190650000|2022-06-14 07:10:50|98701.8|98676.8|98696.9|98671.9|98702.8|98677.8|98688|98663|72
1655190660000|2022-06-14 07:11:00|98699.4|98674.4|98715.5|98690.5|98715.5|98690.5|98696.8|98671.8|67
1655190670000|2022-06-14 07:11:10|98714.1|98689.1|98717.6|98692.6|98725.2|98700.2|98714.1|98689.1|63
1655190680000|2022-06-14 07:11:20|98718|98693|98694.1|98669.1|98718|98693|98692.4|98667.4|68
1655190690000|2022-06-14 07:11:30|98693.9|98668.9|98694.6|98669.6|98699.4|98674.4|98688.5|98663.5|68
1655190700000|2022-06-14 07:11:40|98690.3|98665.3|98695.5|98670.5|98697|98672|98682|98657|63
1655190710000|2022-06-14 07:11:50|98695.4|98670.4|98686.4|98661.4|98697.9|98672.9|98686|98661|75
1655190720000|2022-06-14 07:12:00|98688.4|98663.4|98660.4|98635.4|98688.4|98663.4|98660.4|98635.4|76
1655190730000|2022-06-14 07:12:10|98659.7|98634.7|98650|98625|98664.9|98639.9|98639.9|98614.9|76
1655190740000|2022-06-14 07:12:20|98651.2|98626.2|98676.3|98651.3|98682.5|98657.5|98647.5|98622.5|71
1655190750000|2022-06-14 07:12:30|98676.8|98651.8|98693|98668|98693.6|98668.6|98675.9|98650.9|64
1655190760000|2022-06-14 07:12:40|98693.2|98668.2|98677.7|98652.7|98693.2|98668.2|98674.3|98649.3|62
1655190770000|2022-06-14 07:12:50|98677.8|98652.8|98678.3|98653.3|98687.1|98662.1|98668.7|98643.7|64
1655190780000|2022-06-14 07:13:00|98678.2|98653.2|98679.4|98654.4|98681.8|98656.8|98659.4|98634.4|69
1655190790000|2022-06-14 07:13:10|98679.7|98654.7|98676.8|98651.8|98690.6|98665.6|98676.8|98651.8|63
1655190800000|2022-06-14 07:13:20|98676.2|98651.2|98674.7|98649.7|98678.3|98653.3|98668.4|98643.4|64
1655190810000|2022-06-14 07:13:30|98675.4|98650.4|98672.7|98647.7|98676|98651|98659.5|98634.5|63
1655190820000|2022-06-14 07:13:40|98670.9|98645.9|98668.7|98643.7|98671.2|98646.2|98665|98640|61
1655190830000|2022-06-14 07:13:50|98668.9|98643.9|98669|98644|98671.7|98646.7|98665.8|98640.8|46
1655190840000|2022-06-14 07:14:00|98669.7|98644.7|98682.4|98657.4|98683.5|98658.5|98669.7|98644.7|65
1655190850000|2022-06-14 07:14:10|98682.8|98657.8|98685.6|98660.6|98688.5|98663.5|98678.6|98653.6|61
1655190860000|2022-06-14 07:14:20|98686|98661|98682.1|98657.1|98687.1|98662.1|98681.7|98656.7|46
1655190870000|2022-06-14 07:14:30|98681.7|98656.7|98714.1|98689.1|98714.1|98689.1|98681.7|98656.7|58
1655190880000|2022-06-14 07:14:40|98713.8|98688.8|98718|98693|98719|98694|98713.4|98688.4|49
1655190890000|2022-06-14 07:14:50|98717.8|98692.8|98684.8|98659.8|98718|98693|98684.2|98659.2|57
1655190900000|2022-06-14 07:15:00|98684.6|98659.6|98676.9|98651.9|98697.1|98672.1|98674.1|98649.1|65
1655190910000|2022-06-14 07:15:10|98676.7|98651.7|98675.2|98650.2|98677|98652|98674.5|98649.5|43
1655190920000|2022-06-14 07:15:20|98675.3|98650.3|98654.9|98629.9|98681.5|98656.5|98649.1|98624.1|61
1655190930000|2022-06-14 07:15:30|98655.8|98630.8|98656.9|98631.9|98665.9|98640.9|98646.2|98621.2|65
1655190940000|2022-06-14 07:15:40|98656.8|98631.8|98652.1|98627.1|98658.8|98633.8|98643|98618|65
1655190950000|2022-06-14 07:15:50|98652|98627|98660.1|98635.1|98663.4|98638.4|98642.2|98617.2|69
1655190960000|2022-06-14 07:16:00|98660.3|98635.3|98656.4|98631.4|98662.5|98637.5|98649|98624|67
1655190970000|2022-06-14 07:16:10|98655.8|98630.8|98650.3|98625.3|98655.8|98630.8|98646.1|98621.1|62
1655190980000|2022-06-14 07:16:20|98650.5|98625.5|98632.4|98607.4|98650.9|98625.9|98631.1|98606.1|56
1655190990000|2022-06-14 07:16:30|98632.7|98607.7|98632.5|98607.5|98636.3|98611.3|98628.7|98603.7|66
1655191000000|2022-06-14 07:16:40|98633.4|98608.4|98647.7|98622.7|98649.9|98624.9|98628.9|98603.9|68
1655191010000|2022-06-14 07:16:50|98653.1|98628.1|98654.8|98629.8|98658.7|98633.7|98644.2|98619.2|58
1655191020000|2022-06-14 07:17:00|98655|98630|98665.9|98640.9|98674|98643|98646.2|98621.2|70
1655191030000|2022-06-14 07:17:10|98665.8|98640.8|98676.4|98651.4|98680.5|98655.5|98663.8|98638.8|59
1655191040000|2022-06-14 07:17:20|98676.3|98651.3|98688.3|98663.3|98693.3|98668.3|98675.5|98650.5|56
1655191050000|2022-06-14 07:17:30|98688.2|98663.2|98666.5|98641.5|98692.5|98667.5|98657.5|98632.5|63
1655191060000|2022-06-14 07:17:40|98667.2|98642.2|98687.4|98662.4|98693.9|98668.9|98662|98637|69
1655191070000|2022-06-14 07:17:50|98688.6|98663.6|98696.5|98671.5|98699.4|98674.4|98687.6|98662.6|68
1655191080000|2022-06-14 07:18:00|98696.1|98671.1|98676.4|98651.4|98696.1|98671.1|98674.3|98649.3|58
1655191090000|2022-06-14 07:18:10|98677.8|98652.8|98667.4|98642.4|98678.3|98653.3|98663.1|98638.1|67
1655191100000|2022-06-14 07:18:20|98667.2|98642.2|98660.3|98635.3|98668.9|98643.9|98659|98634|61
1655191110000|2022-06-14 07:18:30|98659|98634|98654.9|98629.9|98661.6|98636.6|98650.5|98625.5|65
1655191120000|2022-06-14 07:18:40|98654.3|98629.3|98654.5|98629.5|98656.1|98631.1|98633|98608|72
1655191130000|2022-06-14 07:18:50|98653.9|98628.9|98625.4|98600.4|98654.4|98629.4|98621.8|98596.8|71
1655191140000|2022-06-14 07:19:00|98625.3|98600.3|98580.5|98555.5|98637.5|98612.5|98576.7|98551.7|70
1655191150000|2022-06-14 07:19:10|98580.7|98555.7|98598.5|98573.5|98602.1|98577.1|98569|98544|76
1655191160000|2022-06-14 07:19:20|98598.2|98573.2|98603.4|98578.4|98606.1|98581.1|98596|98571|69
1655191170000|2022-06-14 07:19:30|98602|98577|98573.8|98548.8|98604.6|98579.6|98572|98547|75
1655191180000|2022-06-14 07:19:40|98573.5|98548.5|98557.8|98532.8|98577.2|98552.2|98557.8|98532.8|68
1655191190000|2022-06-14 07:19:50|98554.9|98529.9|98572|98547|98589.8|98563.1|98554.9|98529.9|74
1655191200000|2022-06-14 07:20:00|98574.8|98549.8|98599.9|98574.9|98609.5|98576.1|98571|98546|69
1655191210000|2022-06-14 07:20:10|98599.5|98574.5|98587.9|98562.9|98599.9|98574.9|98583.5|98558.5|68
1655191220000|2022-06-14 07:20:20|98587.7|98562.7|98595.5|98570.5|98598.2|98573.2|98585|98560|76
1655191230000|2022-06-14 07:20:30|98595.1|98570.1|98628.1|98603.1|98628.1|98603.1|98594.7|98569.7|58
1655191240000|2022-06-14 07:20:40|98629.7|98604.7|98632.6|98607.6|98633.7|98608.7|98629.1|98604.1|55
1655191250000|2022-06-14 07:20:50|98633.5|98608.5|98635.6|98610.6|98635.7|98610.7|98632.5|98607.5|48
1655191260000|2022-06-14 07:21:00|98635.7|98610.7|98631.4|98606.4|98640.7|98615.7|98630.9|98605.9|56
1655191270000|2022-06-14 07:21:10|98631.5|98606.5|98644.4|98619.4|98648.7|98623.7|98631.5|98606.5|64
1655191280000|2022-06-14 07:21:20|98644.3|98619.3|98626.2|98601.2|98644.4|98619.4|98625.3|98600.3|62
1655191290000|2022-06-14 07:21:30|98626.5|98601.5|98631.4|98606.4|98633.4|98608.4|98623.6|98598.6|59
1655191300000|2022-06-14 07:21:40|98631.3|98606.3|98630.7|98605.7|98638.3|98613.3|98629.9|98604.9|61
1655191310000|2022-06-14 07:21:50|98630.5|98605.5|98628.4|98603.4|98635.5|98610.5|98628.4|98603.4|62
1655191320000|2022-06-14 07:22:00|98634|98609|98614.3|98589.3|98634|98609|98607.6|98582.6|68
1655191330000|2022-06-14 07:22:10|98614.2|98589.2|98613.8|98588.8|98616.4|98591.4|98604.4|98579.4|71
1655191340000|2022-06-14 07:22:20|98613.5|98588.5|98619.4|98594.4|98621.8|98596.8|98611.2|98586.2|69
1655191350000|2022-06-14 07:22:30|98620.2|98595.2|98601.2|98576.2|98620.2|98595.2|98599.8|98574.8|68
1655191360000|2022-06-14 07:22:40|98601.1|98576.1|98586.3|98561.3|98601.2|98576.2|98585|98560|64
1655191370000|2022-06-14 07:22:50|98585.9|98560.9|98590.5|98565.5|98592.1|98567.1|98585|98560|62
1655191380000|2022-06-14 07:23:00|98591.3|98566.3|98581.6|98556.6|98592.9|98567.9|98579.1|98554.1|71
1655191390000|2022-06-14 07:23:10|98581.2|98556.2|98544.3|98519.3|98583|98558|98532.9|98507.9|75
1655191400000|2022-06-14 07:23:20|98544.1|98519.1|98514.4|98489.4|98545.8|98520.8|98502.4|98477.4|73
1655191410000|2022-06-14 07:23:30|98515.8|98490.8|98537.4|98512.4|98552.7|98527.7|98515.8|98490.8|70
1655191420000|2022-06-14 07:23:40|98537.5|98512.5|98590.6|98565.6|98590.6|98565.6|98534.2|98509.2|69
1655191430000|2022-06-14 07:23:50|98590.2|98565.2|98597.8|98572.8|98597.8|98572.8|98567.8|98534|69
1655191440000|2022-06-14 07:24:00|98597.2|98572.2|98595.1|98570.1|98604.5|98579.5|98594.7|98569.7|66
1655191450000|2022-06-14 07:24:10|98594.8|98569.8|98587.3|98562.3|98600.5|98575.5|98587.1|98562.1|60
1655191460000|2022-06-14 07:24:20|98586.8|98561.8|98582.8|98557.8|98590.1|98565.1|98582|98557|64
1655191470000|2022-06-14 07:24:30|98582.4|98557.4|98577.6|98552.6|98584.4|98559.4|98558.7|98533.7|62
1655191480000|2022-06-14 07:24:40|98577.5|98552.5|98576.7|98551.7|98582.9|98557.9|98575.2|98550.2|57
1655191490000|2022-06-14 07:24:50|98574.9|98549.9|98563.6|98538.6|98575.7|98550.7|98545.9|98520.9|72
1655191500000|2022-06-14 07:25:00|98563.4|98538.4|98572.2|98547.2|98590.2|98565.2|98563.4|98538.4|71
1655191510000|2022-06-14 07:25:10|98572.1|98547.1|98568.9|98543.9|98582.8|98557.8|98568.9|98543.9|63
1655191520000|2022-06-14 07:25:20|98570.2|98545.2|98566.2|98541.2|98574.5|98549.5|98558.2|98533.2|68
1655191530000|2022-06-14 07:25:30|98566.3|98541.3|98589.3|98564.3|98590.2|98565.2|98566.2|98541.2|66
1655191540000|2022-06-14 07:25:40|98589.5|98564.5|98594.4|98569.4|98594.4|98569.4|98589.5|98564.5|47
1655191550000|2022-06-14 07:25:50|98595.7|98570.7|98605.6|98580.6|98607.9|98582.9|98594.4|98569.4|68
1655191560000|2022-06-14 07:26:00|98604.4|98579.4|98596.2|98571.2|98604.8|98579.8|98592.6|98567.6|65
1655191570000|2022-06-14 07:26:10|98593.2|98568.2|98611.4|98586.4|98611.4|98586.4|98592.6|98567.6|70
1655191580000|2022-06-14 07:26:20|98611.2|98586.2|98609.7|98584.7|98613.7|98588.7|98606.4|98581.4|67
1655191590000|2022-06-14 07:26:30|98609.8|98584.8|98595.5|98570.5|98610.4|98585.4|98590.5|98565.5|71
1655191600000|2022-06-14 07:26:40|98596.3|98571.3|98602.5|98577.5|98608.4|98583.4|98596.3|98571.3|68
1655191610000|2022-06-14 07:26:50|98601.7|98576.7|98614.1|98589.1|98616.6|98591.6|98601.2|98576.2|66
1655191620000|2022-06-14 07:27:00|98613.3|98588.3|98623.4|98598.4|98625.6|98600.6|98608.2|98583.2|66
1655191630000|2022-06-14 07:27:10|98623.6|98598.6|98613.9|98588.9|98630.2|98605.2|98613.8|98588.8|62
1655191640000|2022-06-14 07:27:20|98614.1|98589.1|98624.3|98599.3|98631.3|98606.3|98605.8|98580.8|74
1655191650000|2022-06-14 07:27:30|98623.5|98598.5|98631.5|98606.5|98637.4|98612.4|98616.8|98591.8|71
1655191660000|2022-06-14 07:27:40|98631.3|98606.3|98651|98626|98658.6|98633.6|98631|98606|62
1655191670000|2022-06-14 07:27:50|98651.1|98626.1|98618.4|98593.4|98651.1|98626.1|98616.3|98591.3|74
1655191680000|2022-06-14 07:28:00|98618.5|98593.5|98644.6|98619.6|98645.2|98620.2|98615.8|98590.8|63
1655191690000|2022-06-14 07:28:10|98644.3|98619.3|98634.2|98609.2|98644.3|98619.3|98633.3|98608.3|49
1655191700000|2022-06-14 07:28:20|98634|98609|98629.9|98604.9|98638.4|98613.4|98629.6|98604.6|55
1655191710000|2022-06-14 07:28:30|98629.8|98604.8|98636.7|98611.7|98637.6|98612.6|98626.3|98601.3|63
1655191720000|2022-06-14 07:28:40|98637|98612|98646.4|98621.4|98646.5|98621.5|98634|98609|66
1655191730000|2022-06-14 07:28:50|98646.8|98621.8|98662.2|98637.2|98662.2|98637.2|98643.6|98618.6|59
1655191740000|2022-06-14 07:29:00|98661.6|98636.6|98680.7|98655.7|98687|98662|98659.6|98626.1|72
1655191750000|2022-06-14 07:29:10|98680.4|98655.4|98662.3|98637.3|98682.6|98657.6|98662.1|98637.1|56
1655191760000|2022-06-14 07:29:20|98662.2|98637.2|98666.4|98641.4|98666.6|98641.6|98648.6|98623.6|55
1655191770000|2022-06-14 07:29:30|98688|98663|98682.9|98657.9|98695.9|98670.9|98682.3|98657.3|62
1655191780000|2022-06-14 07:29:40|98683.7|98658.7|98672.1|98647.1|98684.1|98659.1|98672.1|98647.1|61
1655191790000|2022-06-14 07:29:50|98673.1|98648.1|98673.7|98648.7|98674.9|98649.9|98668.9|98643.9|62
1655191800000|2022-06-14 07:30:00|98673.3|98648.3|98704.7|98679.7|98712.1|98687.1|98670.8|98645.8|68
1655191810000|2022-06-14 07:30:10|98705.1|98680.1|98732|98707|98733.9|98708.9|98704.4|98679.4|65
1655191820000|2022-06-14 07:30:20|98730.6|98705.6|98713|98688|98732|98707|98713|98688|61
1655191830000|2022-06-14 07:30:30|98712.9|98687.9|98740.1|98715.1|98740.7|98715.7|98712|98687|69
1655191840000|2022-06-14 07:30:40|98740.4|98715.4|98755|98730|98757.6|98732.6|98740.4|98715.4|68
1655191850000|2022-06-14 07:30:50|98755.3|98730.3|98744.6|98719.6|98755.9|98730.9|98744.5|98719.5|54
1655191860000|2022-06-14 07:31:00|98744.5|98719.5|98732.8|98707.8|98746.5|98721.5|98726.6|98701.6|66
1655191870000|2022-06-14 07:31:10|98733.3|98708.3|98733.1|98708.1|98741|98716|98731.9|98706.9|65
1655191880000|2022-06-14 07:31:20|98732.7|98707.7|98720.1|98695.1|98732.7|98707.7|98719.8|98694.8|65
1655191890000|2022-06-14 07:31:30|98720|98695|98710.4|98685.4|98726.4|98701.4|98707.5|98682.5|68
1655191900000|2022-06-14 07:31:40|98709.9|98684.9|98707.3|98682.3|98710.6|98685.6|98701.9|98676.9|69
1655191910000|2022-06-14 07:31:50|98706.9|98681.9|98701.4|98676.4|98706.9|98681.9|98693.5|98668.5|66
1655191920000|2022-06-14 07:32:00|98701.3|98676.3|98696.4|98671.4|98706.3|98681.3|98693.5|98668.5|73
1655191930000|2022-06-14 07:32:10|98695.6|98670.6|98665.4|98640.4|98695.6|98670.6|98660.7|98635.7|59
1655191940000|2022-06-14 07:32:20|98663.7|98638.7|98666.7|98641.7|98674.7|98649.7|98660|98635|64
1655191950000|2022-06-14 07:32:30|98666.8|98641.8|98671|98646|98673|98648|98662|98637|63
1655191960000|2022-06-14 07:32:40|98670.2|98645.2|98671.1|98646.1|98677.7|98652.7|98667.9|98642.9|52
1655191970000|2022-06-14 07:32:50|98671.6|98646.6|98665.3|98640.3|98672.8|98647.8|98663.6|98638.6|53
1655191980000|2022-06-14 07:33:00|98661.9|98636.9|98663.1|98638.1|98666.4|98641.4|98661.5|98636.5|65
1655191990000|2022-06-14 07:33:10|98663.5|98638.5|98663.3|98638.3|98666|98641|98649.7|98624.7|62
1655192000000|2022-06-14 07:33:20|98663.6|98638.6|98641.9|98616.9|98665.5|98640.5|98639.1|98614.1|67
1655192010000|2022-06-14 07:33:30|98643.3|98618.3|98631.3|98606.3|98646.6|98621.6|98624.9|98599.9|78
1655192020000|2022-06-14 07:33:40|98630.9|98605.9|98640.3|98615.3|98642.1|98617.1|98630.9|98605.9|68
1655192030000|2022-06-14 07:33:50|98638.4|98613.4|98644.8|98619.8|98650|98625|98638.4|98613.4|60
1655192040000|2022-06-14 07:34:00|98645.1|98620.1|98643.6|98618.6|98655.3|98630.3|98642.4|98617.4|62
1655192050000|2022-06-14 07:34:10|98643.9|98618.9|98644.9|98619.9|98651.1|98626.1|98640.5|98615.5|61
1655192060000|2022-06-14 07:34:20|98645|98620|98640.5|98615.5|98645|98620|98635.1|98610.1|42
1655192070000|2022-06-14 07:34:30|98639|98614|98634.4|98609.4|98640.2|98615.2|98622.3|98597.3|63
1655192080000|2022-06-14 07:34:40|98634.6|98609.6|98625.5|98600.5|98637.9|98612.9|98623.4|98598.4|68
1655192090000|2022-06-14 07:34:50|98624.7|98599.7|98615.6|98590.6|98624.8|98599.8|98604.5|98579.5|63
1655192100000|2022-06-14 07:35:00|98615.5|98590.5|98614.8|98589.8|98618.6|98593.6|98605.6|98580.6|73
1655192110000|2022-06-14 07:35:10|98614.9|98589.9|98645.9|98620.9|98649.3|98624.3|98614.9|98589.9|71
1655192120000|2022-06-14 07:35:20|98645.3|98620.3|98655.5|98630.5|98664.8|98630.9|98632.5|98607.5|71
1655192130000|2022-06-14 07:35:30|98653.9|98628.9|98688.3|98663.3|98706.4|98664.9|98653.8|98628.8|70
1655192140000|2022-06-14 07:35:40|98685.4|98660.4|98671.4|98646.4|98688.6|98663.6|98666.3|98641.3|66
1655192150000|2022-06-14 07:35:50|98671|98646|98667.8|98642.8|98671|98646|98662.6|98637.6|60
1655192160000|2022-06-14 07:36:00|98667.9|98642.9|98680.5|98655.5|98683.4|98658.4|98667|98642|62
1655192170000|2022-06-14 07:36:10|98681.9|98656.9|98687.4|98662.4|98704.6|98665.8|98680.7|98654.6|64
1655192180000|2022-06-14 07:36:20|98688.7|98663.7|98678.5|98653.5|98691.8|98666.8|98678.5|98653.5|56
1655192190000|2022-06-14 07:36:30|98676.1|98651.1|98675.5|98650.5|98678.9|98653.9|98673.3|98648.3|66
1655192200000|2022-06-14 07:36:40|98674.5|98649.5|98676.5|98651.5|98677.5|98652.5|98671.9|98646.9|60
1655192210000|2022-06-14 07:36:50|98678.4|98653.4|98674.3|98649.3|98680.3|98655.3|98674.3|98649.3|47
1655192220000|2022-06-14 07:37:00|98674.5|98649.5|98679.9|98654.9|98680.2|98655.2|98672.7|98647.7|48
1655192230000|2022-06-14 07:37:10|98679|98654|98687.4|98662.4|98690.4|98665.4|98677.8|98652.8|53
1655192240000|2022-06-14 07:37:20|98688.3|98663.3|98687.6|98662.6|98689.6|98664.6|98680.3|98655.3|57
1655192250000|2022-06-14 07:37:30|98687.5|98662.5|98687.5|98662.5|98689.3|98664.3|98684.5|98659.5|45
1655192260000|2022-06-14 07:37:40|98686.2|98661.2|98686.3|98661.3|98690.2|98665.2|98681.6|98656.6|51
1655192270000|2022-06-14 07:37:50|98687.4|98662.4|98709|98684|98711.1|98686.1|98684.9|98659.9|62
1655192280000|2022-06-14 07:38:00|98709.1|98684.1|98712.3|98687.3|98712.5|98687.5|98697.8|98672.8|68
1655192290000|2022-06-14 07:38:10|98711.5|98686.5|98708.9|98683.9|98715|98690|98707.4|98682.4|57
1655192300000|2022-06-14 07:38:20|98708.8|98683.8|98734.3|98709.3|98734.3|98709.3|98708.8|98683.8|69
1655192310000|2022-06-14 07:38:30|98734.1|98709.1|98730.1|98705.1|98734.1|98709.1|98723.7|98698.7|66
1655192320000|2022-06-14 07:38:40|98730.7|98705.7|98729.8|98704.8|98731.8|98706.8|98724.5|98699.5|60
1655192330000|2022-06-14 07:38:50|98730.6|98705.6|98731.8|98706.8|98734.1|98709.1|98728.8|98703.8|63
1655192340000|2022-06-14 07:39:00|98731.4|98706.4|98715.2|98690.2|98731.4|98706.4|98714.9|98689.9|71
1655192350000|2022-06-14 07:39:10|98715.5|98690.5|98727.5|98702.5|98727.7|98702.7|98714.7|98689.7|64
1655192360000|2022-06-14 07:39:20|98727.3|98702.3|98718.7|98693.7|98732.2|98707.2|98718.2|98693.2|53
1655192370000|2022-06-14 07:39:30|98718.3|98693.3|98720.2|98695.2|98739.6|98714.6|98718.3|98693.3|64
1655192380000|2022-06-14 07:39:40|98719.9|98694.9|98725.3|98700.3|98727.8|98702.8|98702.5|98677.5|66
1655192390000|2022-06-14 07:39:50|98724.7|98699.7|98734.4|98709.4|98735.1|98710.1|98724|98699|56
1655192400000|2022-06-14 07:40:00|98733.7|98708.7|98735.7|98710.7|98738.7|98713.7|98730.5|98705.5|63
1655192410000|2022-06-14 07:40:10|98735.2|98710.2|98727.5|98702.5|98735.2|98710.2|98724.6|98699.6|64
1655192420000|2022-06-14 07:40:20|98729.4|98704.4|98731.4|98706.4|98731.7|98706.7|98727.5|98702.5|52
1655192430000|2022-06-14 07:40:30|98730.9|98705.9|98711.6|98686.6|98730.9|98705.9|98706.2|98681.2|53
1655192440000|2022-06-14 07:40:40|98712.2|98687.2|98715.3|98690.3|98722.9|98697.9|98709.6|98684.6|59
1655192450000|2022-06-14 07:40:50|98715.6|98690.6|98698.3|98673.3|98715.7|98690.7|98698.3|98673.3|56
1655192460000|2022-06-14 07:41:00|98698.7|98673.7|98699.1|98674.1|98704.8|98679.8|98698|98673|51
1655192470000|2022-06-14 07:41:10|98700.4|98675.4|98708.2|98683.2|98708.9|98683.9|98699.7|98674.7|50
1655192480000|2022-06-14 07:41:20|98708.1|98683.1|98698.1|98673.1|98711.2|98686.2|98698.1|98673.1|51
1655192490000|2022-06-14 07:41:30|98698|98673|98689.7|98664.7|98698.5|98673.5|98689.7|98664.7|48
1655192500000|2022-06-14 07:41:40|98689.6|98664.6|98678.9|98653.9|98689.6|98664.6|98674.3|98649.3|61
1655192510000|2022-06-14 07:41:50|98678.8|98653.8|98682.9|98657.9|98683.4|98658.4|98667.9|98642.9|52
1655192520000|2022-06-14 07:42:00|98683.2|98658.2|98689.8|98664.8|98692.8|98667.8|98681.1|98656.1|70
1655192530000|2022-06-14 07:42:10|98690.2|98665.2|98698.5|98673.5|98700.9|98675.9|98690.2|98665.2|55
1655192540000|2022-06-14 07:42:20|98696.2|98671.2|98712.5|98687.5|98714|98689|98693.6|98668.6|59
1655192550000|2022-06-14 07:42:30|98712.3|98687.3|98713.4|98688.4|98716.7|98691.7|98708.9|98683.9|60
1655192560000|2022-06-14 07:42:40|98714.5|98689.5|98696.1|98671.1|98715.2|98690.2|98695.7|98670.7|56
1655192570000|2022-06-14 07:42:50|98698.8|98673.8|98694.2|98669.2|98710.2|98685.2|98693.3|98668.3|72
1655192580000|2022-06-14 07:43:00|98694.8|98669.8|98698.9|98673.9|98698.9|98673.9|98693.1|98668.1|47
1655192590000|2022-06-14 07:43:10|98700.8|98675.8|98682|98657|98700.8|98675.8|98682|98657|69
1655192600000|2022-06-14 07:43:20|98682.1|98657.1|98695.9|98670.9|98703.8|98678.8|98679|98654|68
1655192610000|2022-06-14 07:43:30|98695.8|98670.8|98698.4|98673.4|98701|98676|98691.9|98666.9|61
1655192620000|2022-06-14 07:43:40|98699.7|98674.7|98694.3|98669.3|98699.7|98674.7|98693.4|98668.4|47
1655192630000|2022-06-14 07:43:50|98694.4|98669.4|98695.2|98670.2|98696|98671|98682.3|98657.3|51
1655192640000|2022-06-14 07:44:00|98695.5|98670.5|98708.6|98683.6|98709.8|98684.8|98695.5|98670.5|55
1655192650000|2022-06-14 07:44:10|98709|98684|98703|98678|98710.5|98685.5|98701.6|98676.6|48
1655192660000|2022-06-14 07:44:20|98702.9|98677.9|98706|98681|98707.6|98682.6|98701.5|98676.5|40
1655192670000|2022-06-14 07:44:30|98705.1|98680.1|98691.5|98666.5|98715.6|98690.6|98690.5|98665.5|70
1655192680000|2022-06-14 07:44:40|98691|98666|98672.7|98647.7|98692.2|98667.2|98668.3|98643.3|70
1655192690000|2022-06-14 07:44:50|98673|98648|98673.6|98648.6|98688.8|98663.8|98664.4|98639.4|74
1655192700000|2022-06-14 07:45:00|98671.2|98646.2|98674.1|98649.1|98681|98656|98659.3|98634.3|73
1655192710000|2022-06-14 07:45:10|98673.7|98648.7|98665.6|98640.6|98677.4|98652.4|98657.5|98632.5|57
1655192720000|2022-06-14 07:45:20|98666.5|98641.5|98650.8|98625.8|98669.6|98644.6|98650.6|98625.6|64
1655192730000|2022-06-14 07:45:30|98650.9|98625.9|98630.6|98605.6|98650.9|98625.9|98630.1|98605.1|66
1655192740000|2022-06-14 07:45:40|98629.8|98604.8|98627.5|98602.5|98641.8|98616.8|98627.5|98602.5|67
1655192750000|2022-06-14 07:45:50|98626|98601|98631.9|98606.9|98633.9|98608.9|98588.1|98560|79
1655192760000|2022-06-14 07:46:00|98632.7|98607.7|98604.4|98579.4|98634.2|98609.2|98597.3|98572.3|67
1655192770000|2022-06-14 07:46:10|98604.5|98579.5|98594.6|98569.6|98606.8|98581.8|98594.6|98569.6|51
1655192780000|2022-06-14 07:46:20|98594.7|98569.7|98602.6|98577.6|98604.7|98579.7|98594.7|98569.7|54
1655192790000|2022-06-14 07:46:30|98602.5|98577.5|98617.4|98592.4|98628.2|98603.2|98602.3|98577.3|68
1655192800000|2022-06-14 07:46:40|98618.3|98593.3|98607.9|98582.9|98618.3|98593.3|98605.2|98580.2|54
1655192810000|2022-06-14 07:46:50|98608|98583|98608.3|98583.3|98617.8|98592.8|98604.1|98579.1|62
1655192820000|2022-06-14 07:47:00|98608.5|98583.5|98619.2|98594.2|98621.4|98596.4|98608.5|98583.5|60
1655192830000|2022-06-14 07:47:10|98619.3|98594.3|98619.3|98594.3|98620.5|98595.5|98610.2|98585.2|58
1655192840000|2022-06-14 07:47:20|98619.8|98594.8|98613.3|98588.3|98623.9|98598.9|98604.7|98579.7|60
1655192850000|2022-06-14 07:47:30|98610.8|98585.8|98599.2|98574.2|98615|98590|98593.8|98568.8|66
1655192860000|2022-06-14 07:47:40|98599.1|98574.1|98588.7|98563.7|98600.4|98575.4|98587.1|98562.1|62
1655192870000|2022-06-14 07:47:50|98590.4|98565.4|98594.8|98569.8|98595.1|98570.1|98588.2|98563.2|65
1655192880000|2022-06-14 07:48:00|98595.5|98570.5|98613.6|98588.6|98615.3|98590.3|98595.5|98570.5|57
1655192890000|2022-06-14 07:48:10|98614.1|98589.1|98617.6|98592.6|98620.3|98595.3|98612.3|98587.3|53
1655192900000|2022-06-14 07:48:20|98618.1|98593.1|98615.5|98590.5|98620.5|98595.5|98612.5|98587.5|61
1655192910000|2022-06-14 07:48:30|98615.6|98590.6|98619.4|98594.4|98620.1|98595.1|98615.6|98590.6|54
1655192920000|2022-06-14 07:48:40|98617.2|98592.2|98614.8|98589.8|98617.2|98592.2|98609.3|98584.3|65
1655192930000|2022-06-14 07:48:50|98609.2|98584.2|98618.3|98593.3|98618.6|98593.6|98609.2|98584.2|64
1655192940000|2022-06-14 07:49:00|98618.6|98593.6|98621.6|98596.6|98621.6|98596.6|98614.7|98589.7|39
1655192950000|2022-06-14 07:49:10|98622.3|98597.3|98625.3|98600.3|98628|98603|98619.4|98594.4|60
1655192960000|2022-06-14 07:49:20|98625.8|98600.8|98624.2|98599.2|98627.6|98602.6|98620.7|98595.7|62
1655192970000|2022-06-14 07:49:30|98624.7|98599.7|98606.6|98581.6|98631.8|98606.8|98604.8|98579.8|69
1655192980000|2022-06-14 07:49:40|98604.3|98579.3|98580.2|98555.2|98608.4|98583.4|98579.8|98554.8|68
1655192990000|2022-06-14 07:49:50|98580.5|98555.5|98555.6|98530.6|98583.4|98558.4|98555.6|98530.6|70
1655193000000|2022-06-14 07:50:00|98555.2|98530.2|98588.9|98563.9|98602.9|98577.9|98555.2|98530.2|70
1655193010000|2022-06-14 07:50:10|98588.8|98563.8|98586|98561|98588.8|98563.8|98576.4|98551.4|60
1655193020000|2022-06-14 07:50:20|98586.1|98561.1|98577.3|98552.3|98595.1|98570.1|98576.2|98551.2|63
1655193030000|2022-06-14 07:50:30|98578.1|98553.1|98583.7|98558.7|98592.9|98567.9|98571|98546|67
1655193040000|2022-06-14 07:50:40|98587.6|98562.6|98583.7|98558.7|98591.9|98566.9|98575.4|98550.4|73
1655193050000|2022-06-14 07:50:50|98583.4|98558.4|98576.7|98551.7|98586.2|98561.2|98576.7|98551.7|64
1655193060000|2022-06-14 07:51:00|98578.6|98553.6|98581.6|98556.6|98584.1|98559.1|98578.3|98553.3|51
1655193070000|2022-06-14 07:51:10|98581.4|98556.4|98575.6|98550.6|98585.1|98560.1|98553.5|98528.5|67
1655193080000|2022-06-14 07:51:20|98575.8|98550.8|98559.1|98534.1|98580.1|98555.1|98553.3|98528.3|70
1655193090000|2022-06-14 07:51:30|98558.5|98533.5|98571|98546|98575.3|98550.3|98544.2|98519.2|67
1655193100000|2022-06-14 07:51:40|98572.3|98547.3|98560.4|98535.4|98575.4|98550.4|98559|98534|72
1655193110000|2022-06-14 07:51:50|98560.1|98535.1|98546.2|98521.2|98574.6|98549.6|98542.3|98517.3|73
1655193120000|2022-06-14 07:52:00|98545.8|98520.8|98543.9|98518.9|98550.7|98525.7|98542.3|98517.3|64
1655193130000|2022-06-14 07:52:10|98544.1|98519.1|98527.8|98502.8|98544.3|98519.3|98519.1|98494.1|63
1655193140000|2022-06-14 07:52:20|98528.4|98503.4|98534|98509|98534.7|98509.7|98521.1|98496.1|66
1655193150000|2022-06-14 07:52:30|98534.2|98509.2|98537.6|98512.6|98540.6|98515.6|98523.7|98498.7|65
1655193160000|2022-06-14 07:52:40|98538|98513|98548|98523|98552.2|98527.2|98533.2|98508.2|65
1655193170000|2022-06-14 07:52:50|98548.2|98523.2|98568.6|98543.6|98568.6|98543.6|98548.2|98523.2|53
1655193180000|2022-06-14 07:53:00|98567.2|98542.2|98557.5|98532.5|98575.6|98550.6|98551.6|98526.6|62
1655193190000|2022-06-14 07:53:10|98559.3|98534.3|98552.4|98527.4|98563.2|98538.2|98545|98520|53
1655193200000|2022-06-14 07:53:20|98552.5|98527.5|98572.6|98547.6|98586|98561|98549.7|98524.7|62
1655193210000|2022-06-14 07:53:30|98571.6|98546.6|98568.3|98543.3|98575|98550|98567.7|98542.7|57
1655193220000|2022-06-14 07:53:40|98567.9|98542.9|98620.7|98595.7|98620.7|98595.7|98567.9|98542.9|63
1655193230000|2022-06-14 07:53:50|98620.8|98595.8|98619.6|98594.6|98627.4|98602.4|98619.3|98594.3|68
1655193240000|2022-06-14 07:54:00|98619.8|98594.8|98591.5|98566.5|98619.8|98594.8|98585.4|98560.4|70
1655193250000|2022-06-14 07:54:10|98592|98567|98608.6|98583.6|98608.6|98583.6|98588.4|98563.4|69
1655193260000|2022-06-14 07:54:20|98608.5|98583.5|98620.4|98595.4|98623.5|98598.5|98608.5|98583.5|56
1655193270000|2022-06-14 07:54:30|98620.3|98595.3|98629|98604|98630.6|98605.6|98619.9|98594.9|61
1655193280000|2022-06-14 07:54:40|98628.9|98603.9|98609.8|98584.8|98636.5|98611.5|98608.8|98583.8|63
1655193290000|2022-06-14 07:54:50|98609.7|98584.7|98612.7|98587.7|98623.3|98598.3|98607.3|98582.3|65
1655193300000|2022-06-14 07:55:00|98612.4|98587.4|98623.4|98598.4|98624.7|98599.7|98609.4|98584.4|53
1655193310000|2022-06-14 07:55:10|98623.5|98598.5|98605.9|98580.9|98623.5|98598.5|98596.2|98571.2|67
1655193320000|2022-06-14 07:55:20|98605.4|98580.4|98613.4|98588.4|98614.8|98589.8|98602.6|98577.6|61
1655193330000|2022-06-14 07:55:30|98614.6|98589.6|98591.1|98566.1|98614.6|98589.6|98589.7|98564.7|61
1655193340000|2022-06-14 07:55:40|98588.4|98563.4|98629.8|98604.8|98636.7|98611.7|98588.4|98563.4|70
1655193350000|2022-06-14 07:55:50|98630.2|98605.2|98628|98603|98630.9|98605.9|98618.8|98593.8|67
1655193360000|2022-06-14 07:56:00|98628.7|98603.7|98603.3|98578.3|98636|98611|98602.1|98577.1|69
1655193370000|2022-06-14 07:56:10|98603|98578|98630.5|98605.5|98636.3|98611.3|98602.2|98577.2|65
1655193380000|2022-06-14 07:56:20|98631.2|98606.2|98618.8|98593.8|98632.5|98607.5|98615.9|98590.9|59
1655193390000|2022-06-14 07:56:30|98616.8|98591.8|98651.7|98626.7|98666|98641|98616.8|98591.8|78
1655193400000|2022-06-14 07:56:40|98653.5|98628.5|98654.3|98629.3|98655.1|98630.1|98636.3|98611.3|65
1655193410000|2022-06-14 07:56:50|98654.5|98629.5|98652.1|98627.1|98663.4|98638.4|98645.5|98620.5|67
1655193420000|2022-06-14 07:57:00|98652.5|98627.5|98623.4|98598.4|98652.9|98627.9|98617.9|98592.9|64
1655193430000|2022-06-14 07:57:10|98623.8|98598.8|98626.8|98601.8|98627|98602|98612.6|98587.6|65
1655193440000|2022-06-14 07:57:20|98627.2|98602.2|98606.5|98581.5|98627.2|98602.2|98606.4|98581.4|57
1655193450000|2022-06-14 07:57:30|98607|98582|98626.4|98601.4|98628.3|98603.3|98598.2|98573.2|62
1655193460000|2022-06-14 07:57:40|98629|98604|98634.3|98609.3|98638|98613|98627.8|98602.8|40
1655193470000|2022-06-14 07:57:50|98636.6|98611.6|98649.1|98624.1|98653.2|98628.2|98635.7|98610.7|59
1655193480000|2022-06-14 07:58:00|98649.7|98624.7|98635.4|98610.4|98650|98625|98635.4|98610.4|47
1655193490000|2022-06-14 07:58:10|98635.8|98610.8|98615.7|98590.7|98635.8|98610.8|98615.7|98590.7|49
1655193500000|2022-06-14 07:58:20|98612.1|98587.1|98631.9|98606.9|98632.5|98607.5|98610.9|98585.9|70
1655193510000|2022-06-14 07:58:30|98632.7|98607.7|98601.4|98576.4|98634.3|98609.3|98599.9|98574.9|55
1655193520000|2022-06-14 07:58:40|98601.8|98576.8|98611.7|98586.7|98611.8|98586.8|98593.4|98568.4|70
1655193530000|2022-06-14 07:58:50|98611.8|98586.8|98634.3|98609.3|98639.7|98614.7|98611.8|98586.8|66
1655193540000|2022-06-14 07:59:00|98634.7|98609.7|98633.5|98608.5|98641.5|98616.5|98628.4|98603.4|65
1655193550000|2022-06-14 07:59:10|98633.6|98608.6|98637.7|98612.7|98638.7|98613.7|98633.6|98608.6|59
1655193560000|2022-06-14 07:59:20|98637.8|98612.8|98624.4|98599.4|98641.3|98616.3|98620.4|98595.4|58
1655193570000|2022-06-14 07:59:30|98624.1|98599.1|98651|98626|98667.2|98628.3|98617.6|98592.6|50
1655193580000|2022-06-14 07:59:40|98649.6|98624.6|98674.9|98649.9|98675.2|98650.2|98647.2|98622.2|48
1655193590000|2022-06-14 07:59:50|98670.3|98645.3|98674.6|98649.6|98688.3|98652.2|98660.3|98622.7|67
1655193600000|2022-06-14 08:00:00|98674.2|98649.2|98674|98624|98693.1|98649.2|98635.9|98509.2|72
1655193610000|2022-06-14 08:00:10|98673.1|98623.1|98676.1|98626.1|98678.3|98628.3|98673.1|98623.1|47
1655193620000|2022-06-14 08:00:20|98673.7|98623.7|98708.7|98683.7|98715|98685.3|98673.3|98623.3|67
1655193630000|2022-06-14 08:00:30|98719.9|98669.9|98737.2|98687.2|98741.9|98707.1|98719.4|98669.4|64
1655193640000|2022-06-14 08:00:40|98737.9|98687.9|98720.3|98695.3|98738.2|98701.6|98718.8|98685.7|61
1655193650000|2022-06-14 08:00:50|98720|98695|98728.6|98703.6|98728.6|98703.6|98718.7|98693.7|63
1655193660000|2022-06-14 08:01:00|98726.8|98701.8|98728.2|98703.2|98733|98703.4|98714|98682.9|69
1655193670000|2022-06-14 08:01:10|98728.1|98703.1|98719.4|98694.4|98744.7|98719.7|98718.8|98693.8|70
1655193680000|2022-06-14 08:01:20|98719.5|98694.5|98722.1|98697.1|98722.4|98697.4|98715.3|98690.3|59
1655193690000|2022-06-14 08:01:30|98722.2|98697.2|98718.9|98693.9|98722.8|98697.8|98715.5|98690.5|52
1655193700000|2022-06-14 08:01:40|98719|98694|98707.9|98682.9|98720.7|98695.7|98707.9|98682.9|49
1655193710000|2022-06-14 08:01:50|98708|98683|98709.8|98684.8|98711|98686|98686.4|98661.4|69
1655193720000|2022-06-14 08:02:00|98710.5|98685.5|98689.4|98664.4|98715.9|98690.9|98688.5|98663.5|67
1655193730000|2022-06-14 08:02:10|98687.5|98662.5|98709.4|98684.4|98709.7|98684.7|98687|98662|61
1655193740000|2022-06-14 08:02:20|98709.5|98684.5|98715.1|98690.1|98726|98701|98708.6|98683.6|56
1655193750000|2022-06-14 08:02:30|98714.6|98689.6|98699.5|98674.5|98717.5|98692.5|98692.8|98667.8|60
1655193760000|2022-06-14 08:02:40|98698.8|98673.8|98702.3|98677.3|98711.7|98686.7|98697.8|98672.8|66
1655193770000|2022-06-14 08:02:50|98702.8|98677.8|98723.2|98698.2|98725.2|98700.2|98700.8|98675.8|65
1655193780000|2022-06-14 08:03:00|98723.3|98698.3|98727.6|98702.6|98730.8|98705.8|98722.9|98697.9|68
1655193790000|2022-06-14 08:03:10|98727.7|98702.7|98746|98721|98754.9|98729.9|98727.1|98702.1|57
1655193800000|2022-06-14 08:03:20|98745.8|98720.8|98751|98726|98752.3|98727.3|98739.9|98714.9|65
1655193810000|2022-06-14 08:03:30|98750.6|98725.6|98851.5|98826.5|98851.5|98826.5|98750.3|98725.3|68
1655193820000|2022-06-14 08:03:40|98850.9|98825.9|98816.9|98766.9|98854.4|98829.4|98802.4|98766.9|78
1655193830000|2022-06-14 08:03:50|98818|98768|98822.2|98797.2|98840.9|98797.2|98802.9|98766.4|76
1655193840000|2022-06-14 08:04:00|98824.3|98799.3|98805.4|98780.4|98848.1|98799.3|98804.6|98767.6|71
1655193850000|2022-06-14 08:04:10|98819.8|98769.8|98817.9|98792.9|98829.9|98792.9|98802.9|98769.8|68
1655193860000|2022-06-14 08:04:20|98819.4|98794.4|98823.2|98798.2|98823.9|98798.9|98817.9|98792.9|58
1655193870000|2022-06-14 08:04:30|98823.3|98798.3|98827.3|98802.3|98836.8|98805.2|98822.7|98786.8|47
1655193880000|2022-06-14 08:04:40|98827.1|98802.1|98824.8|98799.8|98828|98803|98820.4|98795.4|53
1655193890000|2022-06-14 08:04:50|98824.6|98799.6|98832.4|98807.4|98832.9|98807.9|98819.5|98794.5|52
1655193900000|2022-06-14 08:05:00|98833.4|98808.4|98848.9|98823.9|98849.6|98824.6|98832.4|98807.4|61
1655193910000|2022-06-14 08:05:10|98848.3|98823.3|98850.3|98825.3|98852.2|98827.2|98843.3|98818.3|46
1655193920000|2022-06-14 08:05:20|98850.7|98825.7|98867|98842|98874.3|98846.7|98849.7|98824.3|69
1655193930000|2022-06-14 08:05:30|98866.9|98841.9|98861|98836|98868.5|98843.5|98861|98836|58
1655193940000|2022-06-14 08:05:40|98860.9|98835.9|98871.6|98846.6|98871.6|98846.6|98855.3|98818.7|63
1655193950000|2022-06-14 08:05:50|98872.8|98847.8|98896|98871|98912.7|98873.9|98870|98845|66
1655193960000|2022-06-14 08:06:00|98895.7|98870.7|98881.1|98856.1|98895.7|98870.7|98880.1|98855.1|53
1655193970000|2022-06-14 08:06:10|98879.3|98854.3|98870.6|98845.6|98884.6|98859.6|98870.6|98845.6|50
1655193980000|2022-06-14 08:06:20|98871|98846|98875.5|98850.5|98878.6|98853.6|98871|98846|63
1655193990000|2022-06-14 08:06:30|98875.3|98850.3|98889.9|98864.9|98890.9|98865.9|98872.7|98847.7|65
1655194000000|2022-06-14 08:06:40|98892.4|98867.4|98883.1|98858.1|98892.4|98867.4|98878.6|98853.6|60
1655194010000|2022-06-14 08:06:50|98884|98859|98886.9|98861.9|98888.2|98863.2|98882|98857|60
1655194020000|2022-06-14 08:07:00|98886.7|98861.7|98888.1|98863.1|98891.5|98866.5|98886.6|98861.6|42
1655194030000|2022-06-14 08:07:10|98888|98863|98889.4|98864.4|98890.4|98865.4|98881.9|98856.9|61
1655194040000|2022-06-14 08:07:20|98904.4|98879.4|98929.5|98904.5|98941.7|98916.7|98904.4|98879.4|78
1655194050000|2022-06-14 08:07:30|98929.1|98904.1|98960.9|98935.9|98962.5|98937.5|98929.1|98904.1|68
1655194060000|2022-06-14 08:07:40|98961.2|98936.2|98963.2|98938.2|98967.4|98942.4|98960.9|98935.9|54
1655194070000|2022-06-14 08:07:50|98963.7|98938.7|98971.1|98946.1|98971.1|98946.1|98962.6|98937.6|60
1655194080000|2022-06-14 08:08:00|98970.5|98945.5|98978.8|98953.8|98996.7|98971.7|98952.5|98927.5|73
1655194090000|2022-06-14 08:08:10|98977.8|98952.8|98988.2|98963.2|98988.4|98963.4|98974.2|98949.2|67
1655194100000|2022-06-14 08:08:20|98988.5|98963.5|98988|98963|98989.2|98964.2|98975.3|98937.4|66
1655194110000|2022-06-14 08:08:30|98987.7|98962.7|99021.6|98971.6|99022|98979.4|98941.4|98912.1|68
1655194120000|2022-06-14 08:08:40|99022.9|98972.9|99031.4|99006.4|99045.6|99006.6|99014.4|98972.9|71
1655194130000|2022-06-14 08:08:50|99030.1|99005.1|99025.5|99000.5|99044.6|99013.3|99019.5|98979.9|69
1655194140000|2022-06-14 08:09:00|99036.9|98986.9|99014.1|98989.1|99036.9|99000.5|99003.3|98968.2|60
1655194150000|2022-06-14 08:09:10|99013.3|98988.3|99025|98975|99030.3|98989.4|99009.9|98969.2|60
1655194160000|2022-06-14 08:09:20|99024.3|98974.3|99055|99005|99057.9|99007.9|99024.3|98974.3|74
1655194170000|2022-06-14 08:09:30|99053.6|99003.6|99038.9|99013.9|99056.7|99020|99035.6|98992|71
1655194180000|2022-06-14 08:09:40|99039.3|99014.3|99038.8|99013.8|99051.4|99017|99034.2|98996.8|60
1655194190000|2022-06-14 08:09:50|99038.4|99013.4|99036.5|99011.5|99042.7|99017.7|99034.4|99009.4|47
1655194200000|2022-06-14 08:10:00|99048.2|98998.2|99032.2|98982.2|99056.1|99021.1|99016.2|98978.5|71
1655194210000|2022-06-14 08:10:10|99032.1|98982.1|99029.9|99004.9|99043.8|99007.4|99027.7|98981.5|50
1655194220000|2022-06-14 08:10:20|99030.1|99005.1|99037.2|99012.2|99048.5|99015.1|99030.1|98997.9|50
1655194230000|2022-06-14 08:10:30|99037.3|99012.3|99025.5|99000.5|99037.3|99012.3|99025.3|99000.3|52
1655194240000|2022-06-14 08:10:40|99025|99000|99015.5|98990.5|99033.4|99000.2|99012.1|98982.1|59
1655194250000|2022-06-14 08:10:50|99015.1|98990.1|98977.8|98927.8|99015.2|98990.2|98969|98919|69
1655194260000|2022-06-14 08:11:00|98986|98936|98977.4|98927.4|98987.4|98949.4|98962.7|98924.2|70
1655194270000|2022-06-14 08:11:10|98975.7|98925.7|98959|98909|98976.4|98926.4|98943.5|98905.6|68
1655194280000|2022-06-14 08:11:20|98950.3|98925.3|98990.8|98940.8|98993.2|98943.2|98950.3|98915.7|71
1655194290000|2022-06-14 08:11:30|98990.5|98940.5|98986.8|98936.8|98997.6|98960.8|98973.4|98933.5|65
1655194300000|2022-06-14 08:11:40|98986.9|98936.9|99007|98957|99016|98966|98970|98932.7|71
1655194310000|2022-06-14 08:11:50|99006.4|98956.4|98994|98969|99009.9|98975|98991.3|98956.4|58
1655194320000|2022-06-14 08:12:00|98992.5|98967.5|99000.3|98975.3|99006.2|98981.2|98992.5|98967.5|56
1655194330000|2022-06-14 08:12:10|99001.1|98976.1|99009.7|98984.7|99009.7|98984.7|99001.1|98976.1|54
1655194340000|2022-06-14 08:12:20|99009.9|98984.9|99019.9|98994.9|99021.2|98996.2|99001.7|98976.7|59
1655194350000|2022-06-14 08:12:30|99019.6|98994.6|99017.2|98992.2|99023.5|98998.5|98996.4|98961.5|70
1655194360000|2022-06-14 08:12:40|99018.7|98993.7|99029.8|99004.8|99035.9|99004.8|99015.2|98985.4|54
1655194370000|2022-06-14 08:12:50|99030.3|99005.3|99024.8|98999.8|99040.7|99009|99024.2|98987.6|53
1655194380000|2022-06-14 08:13:00|99024.7|98999.7|99022|98997|99040.1|99004.5|99021.7|98988.6|44
1655194390000|2022-06-14 08:13:10|99023.5|98998.5|99018.3|98993.3|99031.3|99006.3|99017.9|98992.9|55
1655194400000|2022-06-14 08:13:20|99014.3|98989.3|99017.2|98992.2|99024.8|98997.1|99010.9|98974.8|56
1655194410000|2022-06-14 08:13:30|99016.4|98991.4|99004.5|98979.5|99017.3|98992.3|99001|98965.8|59
1655194420000|2022-06-14 08:13:40|99005.5|98980.5|99004.6|98979.6|99025.2|98991|99000|98961.4|69
1655194430000|2022-06-14 08:13:50|99004.7|98979.7|98994.3|98969.3|99009.2|98984.2|98991|98966|59
1655194440000|2022-06-14 08:14:00|98993.5|98968.5|99016.8|98991.8|99017.2|98992.2|98993.5|98968.5|57
1655194450000|2022-06-14 08:14:10|99016.7|98991.7|99008.7|98983.7|99021.5|98996.5|99008.7|98983.7|54
1655194460000|2022-06-14 08:14:20|99008.6|98983.6|99017.3|98992.3|99017.4|98992.4|99001.3|98976.3|64
1655194470000|2022-06-14 08:14:30|99017.9|98992.9|99025.3|99000.3|99026.1|99001.1|99017.9|98992.9|48
1655194480000|2022-06-14 08:14:40|99025.5|99000.5|99014|98989|99028.2|99003.2|99013.7|98988.7|38
1655194490000|2022-06-14 08:14:50|99013.2|98988.2|99021.3|98996.3|99026.6|99001.6|99013.2|98988.2|31
1655194500000|2022-06-14 08:15:00|99021.6|98996.6|99025.5|99000.5|99025.5|99000.5|99015.6|98990.6|68
1655194510000|2022-06-14 08:15:10|99025|99000|99019.4|98994.4|99026.5|99001.5|99014.7|98989.7|55
1655194520000|2022-06-14 08:15:20|99020|98995|99023.8|98998.8|99027.7|99002.7|99020|98995|57
1655194530000|2022-06-14 08:15:30|99024.3|98999.3|99046.2|99021.2|99054.5|99029.5|99022.7|98997.7|63
1655194540000|2022-06-14 08:15:40|99055.2|99030.2|99059|99034|99059.9|99034.9|99054.9|99029.9|50
1655194550000|2022-06-14 08:15:50|99058|99033|99046.6|99021.6|99060|99035|99043.5|99018.5|59
1655194560000|2022-06-14 08:16:00|99047|99022|99048.2|99023.2|99054.6|99029.6|99038.5|99003.1|69
1655194570000|2022-06-14 08:16:10|99045.9|99020.9|99039.9|99014.9|99050.6|99025.6|99032|99007|67
1655194580000|2022-06-14 08:16:20|99037.1|99012.1|99026|99001|99040.7|99014.1|99023.3|98990.7|68
1655194590000|2022-06-14 08:16:30|99027.3|99002.3|99039.4|99014.4|99045.7|99020.7|99023.6|98998.6|73
1655194600000|2022-06-14 08:16:40|99038.6|99013.6|99049.1|99024.1|99049.5|99024.5|99018.4|98990|74
1655194610000|2022-06-14 08:16:50|99046.3|99021.3|99036.5|99011.5|99050.8|99025.8|99034.6|99009.6|67
1655194620000|2022-06-14 08:17:00|99038.3|99013.3|99046.3|99021.3|99046.6|99021.6|99027.8|99002.8|71
1655194630000|2022-06-14 08:17:10|99044.4|99019.4|99056.4|99031.4|99056.4|99031.4|99033.2|99008.2|71
1655194640000|2022-06-14 08:17:20|99054.9|99029.9|99039.9|99014.9|99055.9|99030.9|99033.1|99008.1|70
1655194650000|2022-06-14 08:17:30|99040.1|99015.1|99047.9|99022.9|99050.6|99025.6|99036.6|99011.6|62
1655194660000|2022-06-14 08:17:40|99048.7|99023.7|99046.6|99021.6|99053.5|99028.5|99037.4|99012.4|69
1655194670000|2022-06-14 08:17:50|99046.7|99021.7|99052.5|99027.5|99055.3|99030.3|99044.5|99019.5|54
1655194680000|2022-06-14 08:18:00|99051.6|99026.6|99053|99028|99055|99030|99042.8|99017.8|68
1655194690000|2022-06-14 08:18:10|99053.4|99028.4|99043.7|99018.7|99055.8|99030.8|99037.6|99012.6|53
1655194700000|2022-06-14 08:18:20|99043.5|99018.5|99038.1|99013.1|99045.6|99020.6|99033|99008|67
1655194710000|2022-06-14 08:18:30|99037.6|99012.6|99034.9|99009.9|99043.8|99018.8|99031.4|99006.4|65
1655194720000|2022-06-14 08:18:40|99034.7|99009.7|99048.2|99023.2|99050.9|99025.9|99034.7|99009.7|53
1655194730000|2022-06-14 08:18:50|99048|99023|99079|99054|99079|99054|99045.2|99020.2|53
1655194740000|2022-06-14 08:19:00|99083.1|99058.1|99089.5|99064.5|99093.1|99068.1|99083.1|99058.1|56
1655194750000|2022-06-14 08:19:10|99089.1|99064.1|99089.7|99064.7|99092.8|99067.8|99088.1|99063.1|52
1655194760000|2022-06-14 08:19:20|99083|99058|99073.1|99048.1|99090|99061.2|99062.7|99037.7|59
1655194770000|2022-06-14 08:19:30|99073.2|99048.2|99059.9|99034.9|99074|99049|99053.1|99028.1|56
1655194780000|2022-06-14 08:19:40|99060.4|99035.4|99052.9|99027.9|99067.2|99042.2|99043.6|99018.6|68
1655194790000|2022-06-14 08:19:50|99053.4|99028.4|99055.7|99030.7|99061.6|99036.6|99053.1|99028.1|66
1655194800000|2022-06-14 08:20:00|99056.9|99031.9|99065.6|99040.6|99068.1|99043.1|99055.2|99030.2|70
1655194810000|2022-06-14 08:20:10|99065.8|99040.8|99057.5|99032.5|99066.4|99041.4|99052.7|99027.7|53
1655194820000|2022-06-14 08:20:20|99057.4|99032.4|99056.6|99031.6|99059.4|99034.4|99051.2|99026.2|51
1655194830000|2022-06-14 08:20:30|99056.4|99031.4|99054.3|99029.3|99056.4|99031.4|99041.8|99016.8|69
1655194840000|2022-06-14 08:20:40|99054.2|99029.2|99049.1|99024.1|99064.7|99031|99043|99014.7|70
1655194850000|2022-06-14 08:20:50|99049.6|99024.6|99053.7|99028.7|99055.7|99030.7|99044.8|99019.8|52
1655194860000|2022-06-14 08:21:00|99052.9|99027.9|99035.8|99010.8|99054.2|99029.2|99035.6|99010.6|64
1655194870000|2022-06-14 08:21:10|99034.8|99009.8|99020.9|98995.9|99042.9|99017.9|99014.2|98989.2|67
1655194880000|2022-06-14 08:21:20|99024.6|98999.6|99037.2|99012.2|99044.3|99019.3|99024.6|98993.4|77
1655194890000|2022-06-14 08:21:30|99037.5|99012.5|99026.2|99001.2|99044.6|99019.6|99021.6|98996.6|70
1655194900000|2022-06-14 08:21:40|99024.9|98999.9|99020.2|98995.2|99027.5|99002.5|99010.5|98985.5|69
1655194910000|2022-06-14 08:21:50|99021.6|98996.6|99005.2|98980.2|99024.7|98999.7|98998|98967.6|75
1655194920000|2022-06-14 08:22:00|99006.1|98981.1|99001.2|98976.2|99006.1|98981.1|98994.2|98969.2|60
1655194930000|2022-06-14 08:22:10|99001.1|98976.1|98936.1|98911.1|99001.4|98976.4|98930.8|98894.9|69
1655194940000|2022-06-14 08:22:20|98936.6|98911.6|98942.1|98917.1|98964.7|98939.7|98924.9|98888.4|71
1655194950000|2022-06-14 08:22:30|98946.6|98921.6|98931.5|98906.5|98947.4|98922.4|98927.8|98902.8|66
1655194960000|2022-06-14 08:22:40|98931.8|98906.8|98900.9|98875.9|98935|98910|98892.9|98856.3|65
1655194970000|2022-06-14 08:22:50|98899.9|98874.9|98902.2|98877.2|98904|98879|98894.1|98869.1|65
1655194980000|2022-06-14 08:23:00|98899.2|98874.2|98900.7|98875.7|98901.1|98876.1|98885.1|98860.1|72
1655194990000|2022-06-14 08:23:10|98899.1|98874.1|98904.9|98879.9|98907.4|98882.4|98887.4|98862.4|73
1655195000000|2022-06-14 08:23:20|98905.1|98880.1|98911.4|98886.4|98911.4|98886.4|98900.6|98875.6|39
1655195010000|2022-06-14 08:23:30|98913.8|98888.8|98943.3|98918.3|98951.3|98926.3|98913.8|98888.8|75
1655195020000|2022-06-14 08:23:40|98943.5|98918.5|98944.5|98919.5|98951.1|98926.1|98940|98915|72
1655195030000|2022-06-14 08:23:50|98945.6|98920.6|98961.1|98936.1|98962.4|98937.4|98942.2|98917.2|69
1655195040000|2022-06-14 08:24:00|98961.6|98936.6|98957.8|98932.8|98963.3|98938.3|98956.4|98931.4|49
1655195050000|2022-06-14 08:24:10|98957.9|98932.9|98953.6|98928.6|98957.9|98932.9|98949|98924|58
1655195060000|2022-06-14 08:24:20|98954|98929|98953.2|98928.2|98955.8|98930.8|98946.8|98921.8|54
1655195070000|2022-06-14 08:24:30|98953.3|98928.3|98952.7|98927.7|98955|98930|98934.9|98909.9|64
1655195080000|2022-06-14 08:24:40|98951.7|98926.7|98942.8|98917.8|98955|98930|98936.5|98911.5|58
1655195090000|2022-06-14 08:24:50|98942.6|98917.6|98938.6|98913.6|98945.9|98920.9|98936|98911|58
1655195100000|2022-06-14 08:25:00|98938.7|98913.7|98944.9|98919.9|98946.3|98921.3|98936.2|98911.2|66
1655195110000|2022-06-14 08:25:10|98945|98920|98932.7|98907.7|98946.2|98921.2|98919.5|98889.7|66
1655195120000|2022-06-14 08:25:20|98931.6|98906.6|98928.2|98903.2|98937.5|98912.5|98925.6|98900.6|47
1655195130000|2022-06-14 08:25:30|98928.7|98903.7|98920.8|98895.8|98928.7|98903.7|98919.2|98894.2|57
1655195140000|2022-06-14 08:25:40|98919.5|98894.5|98916.7|98891.7|98921|98896|98900.2|98875.2|67
1655195150000|2022-06-14 08:25:50|98918.5|98893.5|98923.9|98898.9|98932.2|98898.9|98907|98882|69
1655195160000|2022-06-14 08:26:00|98921.4|98896.4|98935.5|98910.5|98936|98911|98909.8|98872.6|67
1655195170000|2022-06-14 08:26:10|98931|98906|98918.5|98893.5|98932.8|98907.8|98915.7|98890.7|53
1655195180000|2022-06-14 08:26:20|98917.3|98892.3|98908.1|98883.1|98927.2|98902.2|98908.1|98883.1|73
1655195190000|2022-06-14 08:26:30|98907.1|98882.1|98883.7|98858.7|98907.1|98882.1|98882.8|98857.8|74
1655195200000|2022-06-14 08:26:40|98884|98859|98880.2|98855.2|98886.7|98861.7|98865.7|98840.7|77
1655195210000|2022-06-14 08:26:50|98880.5|98855.5|98884.4|98859.4|98893.3|98868.3|98873|98848|76
1655195220000|2022-06-14 08:27:00|98884.7|98859.7|98910.3|98885.3|98912.1|98887.1|98884.7|98859.7|75
1655195230000|2022-06-14 08:27:10|98915.4|98890.4|98921.1|98896.1|98940.9|98915.9|98910.9|98885.9|71
1655195240000|2022-06-14 08:27:20|98919.8|98894.8|98908.2|98883.2|98923.8|98898.8|98905.5|98880.5|66
1655195250000|2022-06-14 08:27:30|98901.2|98876.2|98914|98889|98915.3|98890.3|98892.9|98867.9|64
1655195260000|2022-06-14 08:27:40|98913.5|98888.5|98918.4|98893.4|98925.3|98900.3|98904.1|98879.1|69
1655195270000|2022-06-14 08:27:50|98918.7|98893.7|98905|98880|98922.1|98895.6|98904.6|98868|74
1655195280000|2022-06-14 08:28:00|98905.5|98880.5|98905.5|98880.5|98913|98888|98896.8|98871.8|75
1655195290000|2022-06-14 08:28:10|98906.1|98881.1|98897.7|98872.7|98906.1|98881.1|98894.3|98869.3|68
1655195300000|2022-06-14 08:28:20|98898.5|98873.5|98903.9|98878.9|98903.9|98878.9|98878|98853|69
1655195310000|2022-06-14 08:28:30|98905.9|98880.9|98912.9|98887.9|98936.5|98911.5|98903.6|98878.6|71
1655195320000|2022-06-14 08:28:40|98912.6|98887.6|98915.6|98890.6|98930.7|98905.7|98908.9|98883.9|72
1655195330000|2022-06-14 08:28:50|98916.8|98891.8|98910.5|98885.5|98918.7|98893.7|98904.2|98879.2|67
1655195340000|2022-06-14 08:29:00|98912.1|98887.1|98932.3|98907.3|98936.1|98911.1|98911.6|98886.6|66
1655195350000|2022-06-14 08:29:10|98931.9|98906.9|98913.9|98888.9|98931.9|98906.9|98913.9|98888.9|54
1655195360000|2022-06-14 08:29:20|98911.6|98886.6|98910.6|98885.6|98913.4|98888.4|98902.2|98877.2|60
1655195370000|2022-06-14 08:29:30|98910.4|98885.4|98899.7|98874.7|98910.4|98885.4|98894.7|98869.7|54
1655195380000|2022-06-14 08:29:40|98892.7|98867.7|98882.6|98857.6|98892.7|98867.7|98882.6|98857.6|60
1655195390000|2022-06-14 08:29:50|98882.9|98857.9|98883.1|98858.1|98885.2|98860.2|98876.1|98851.1|69
1655195400000|2022-06-14 08:30:00|98886.5|98861.5|98935.7|98910.7|98940.5|98915.5|98886.5|98861.5|77
1655195410000|2022-06-14 08:30:10|98935.9|98910.9|98943.2|98918.2|98949.1|98924.1|98919|98894|73
1655195420000|2022-06-14 08:30:20|98943.1|98918.1|98960.5|98935.5|98960.5|98935.5|98943.1|98918.1|65
1655195430000|2022-06-14 08:30:30|98961.7|98936.7|98945.3|98920.3|98966.4|98941.4|98941.2|98916.2|69
1655195440000|2022-06-14 08:30:40|98943.4|98918.4|98974.3|98949.3|98976|98951|98943.1|98918.1|63
1655195450000|2022-06-14 08:30:50|98976.5|98951.5|98966.5|98941.5|98979.6|98954.6|98951.6|98926.6|70
1655195460000|2022-06-14 08:31:00|98967.3|98942.3|98949|98924|98968.3|98943.3|98948.6|98923.6|64
1655195470000|2022-06-14 08:31:10|98948.8|98923.8|98941.8|98916.8|98948.8|98923.8|98941|98916|53
1655195480000|2022-06-14 08:31:20|98941.7|98916.7|98930.8|98905.8|98942|98917|98924.4|98899.4|57
1655195490000|2022-06-14 08:31:30|98931.3|98906.3|98936.1|98911.1|98938.8|98913.8|98931.3|98906.3|52
1655195500000|2022-06-14 08:31:40|98936.3|98911.3|98941.3|98916.3|98941.9|98916.9|98931.7|98906.7|56
1655195510000|2022-06-14 08:31:50|98941.9|98916.9|98943.7|98918.7|98944.8|98919.8|98936.8|98911.8|65
1655195520000|2022-06-14 08:32:00|98943.8|98918.8|98931.2|98906.2|98947.2|98922.2|98927.7|98902.7|55
1655195530000|2022-06-14 08:32:10|98931.8|98906.8|98917.7|98892.7|98932|98907|98911.3|98886.3|59
1655195540000|2022-06-14 08:32:20|98917.8|98892.8|98919.1|98894.1|98932.3|98907.3|98917.8|98892.8|67
1655195550000|2022-06-14 08:32:30|98918.6|98893.6|98907.3|98882.3|98926.5|98894.6|98905.2|98862.4|57
1655195560000|2022-06-14 08:32:40|98907.4|98882.4|98906.5|98881.5|98909|98884|98905.7|98880.7|38
1655195570000|2022-06-14 08:32:50|98906.1|98881.1|98912.6|98887.6|98919.5|98894.5|98905.4|98880.4|53
1655195580000|2022-06-14 08:33:00|98913.6|98888.6|98894.4|98869.4|98913.6|98888.6|98890.3|98865.3|63
1655195590000|2022-06-14 08:33:10|98894.9|98869.9|98904.8|98879.8|98916.3|98891.3|98894.9|98869.9|65
1655195600000|2022-06-14 08:33:20|98905.9|98880.9|98911.5|98886.5|98914.6|98889.6|98901.5|98876.5|59
1655195610000|2022-06-14 08:33:30|98911.7|98886.7|98904.5|98879.5|98915.7|98890.7|98903.5|98878.5|71
1655195620000|2022-06-14 08:33:40|98906|98881|98909.6|98884.6|98911.5|98886.5|98904.3|98879.3|63
1655195630000|2022-06-14 08:33:50|98909.3|98884.3|98902.3|98877.3|98915.9|98890.9|98900.8|98875.8|64
1655195640000|2022-06-14 08:34:00|98902.7|98877.7|98900.9|98875.9|98905.2|98880.2|98894.4|98869.4|65
1655195650000|2022-06-14 08:34:10|98900.8|98875.8|98894.9|98869.9|98905.3|98880.3|98894.6|98869.6|55
1655195660000|2022-06-14 08:34:20|98895.2|98870.2|98887.8|98862.8|98895.3|98870.3|98887.3|98862.3|49
1655195670000|2022-06-14 08:34:30|98889.5|98864.5|98883.7|98858.7|98896.5|98871.5|98882.8|98857.8|69
1655195680000|2022-06-14 08:34:40|98883.9|98858.9|98871.7|98846.7|98885.3|98860.3|98869.6|98844.6|59
1655195690000|2022-06-14 08:34:50|98873|98848|98881.8|98856.8|98883.4|98858.4|98871.5|98846.5|69
1655195700000|2022-06-14 08:35:00|98881.4|98856.4|98873.9|98848.9|98881.6|98856.6|98872.9|98847.9|64
1655195710000|2022-06-14 08:35:10|98874.1|98849.1|98855.1|98830.1|98874.1|98849.1|98854.2|98829.2|59
1655195720000|2022-06-14 08:35:20|98856.4|98831.4|98881.7|98856.7|98884.8|98859.8|98853.4|98828.4|56
1655195730000|2022-06-14 08:35:30|98884.9|98859.9|98900.1|98875.1|98900.1|98875.1|98880.9|98855.9|66
1655195740000|2022-06-14 08:35:40|98899.7|98874.7|98912.9|98887.9|98912.9|98887.9|98894.3|98869.3|62
1655195750000|2022-06-14 08:35:50|98912.1|98887.1|98912.4|98887.4|98916.8|98891.8|98910.4|98885.4|56
1655195760000|2022-06-14 08:36:00|98912.2|98887.2|98917.2|98892.2|98919.1|98894.1|98910.2|98885.2|42
1655195770000|2022-06-14 08:36:10|98918.7|98893.7|98938.9|98913.9|98939.2|98914.2|98917.8|98892.8|59
1655195780000|2022-06-14 08:36:20|98939.1|98914.1|98945.7|98920.7|98952.3|98927.3|98938.7|98913.7|66
1655195790000|2022-06-14 08:36:30|98945|98920|98939.8|98914.8|98949|98924|98934.8|98909.8|53
1655195800000|2022-06-14 08:36:40|98940.4|98915.4|98946.8|98921.8|98950.7|98925.7|98940.4|98915.4|52
1655195810000|2022-06-14 08:36:50|98949|98924|98948.3|98923.3|98952|98927|98943.9|98918.9|69
1655195820000|2022-06-14 08:37:00|98948.4|98923.4|98934.6|98909.6|98948.5|98923.5|98931.8|98906.8|54
1655195830000|2022-06-14 08:37:10|98934.4|98909.4|98924.7|98899.7|98936|98911|98924.7|98899.7|54
1655195840000|2022-06-14 08:37:20|98925.7|98900.7|98910.3|98885.3|98937.1|98912.1|98887.2|98862.2|67
1655195850000|2022-06-14 08:37:30|98910.8|98885.8|98910.3|98885.3|98914.7|98889.7|98887.4|98862.4|69
1655195860000|2022-06-14 08:37:40|98910.1|98885.1|98929.2|98904.2|98933.2|98908.2|98907.6|98882.6|52
1655195870000|2022-06-14 08:37:50|98929.6|98904.6|98916.3|98891.3|98930.2|98905.2|98915.9|98890.9|42
1655195880000|2022-06-14 08:38:00|98916.6|98891.6|98902.2|98877.2|98916.6|98891.6|98898.5|98873.5|67
1655195890000|2022-06-14 08:38:10|98900.6|98875.6|98910.6|98885.6|98913.1|98888.1|98883.4|98858.4|73
1655195900000|2022-06-14 08:38:20|98911.3|98886.3|98910.3|98885.3|98912.6|98887.6|98882.1|98857.1|72
1655195910000|2022-06-14 08:38:30|98911.6|98886.6|98865.4|98840.4|98914.7|98889.7|98859.6|98834.6|72
1655195920000|2022-06-14 08:38:40|98866.5|98841.5|98856|98831|98866.5|98841.5|98852.2|98827.2|68
1655195930000|2022-06-14 08:38:50|98857.3|98832.3|98856.2|98831.2|98859.2|98834.2|98846.9|98821.9|60
1655195940000|2022-06-14 08:39:00|98856.3|98831.3|98844.3|98819.3|98859.4|98834.4|98843.4|98818.4|70
1655195950000|2022-06-14 08:39:10|98844.4|98819.4|98857.5|98832.5|98863.1|98838.1|98842.5|98817.5|65
1655195960000|2022-06-14 08:39:20|98855.4|98830.4|98856.4|98831.4|98891.9|98866.9|98839.2|98814.2|73
1655195970000|2022-06-14 08:39:30|98856.3|98831.3|98855.8|98830.8|98863|98838|98845.1|98820.1|61
1655195980000|2022-06-14 08:39:40|98854.7|98829.7|98856.9|98831.9|98863|98838|98842.4|98817.4|65
1655195990000|2022-06-14 08:39:50|98859.2|98834.2|98868.7|98843.7|98870.3|98845.3|98830.9|98805.9|73
1655196000000|2022-06-14 08:40:00|98868.4|98843.4|98891.2|98866.2|98896.5|98871.5|98867.3|98842.3|77
1655196010000|2022-06-14 08:40:10|98890.6|98865.6|98899|98874|98917|98885.2|98889.5|98864.5|79
1655196020000|2022-06-14 08:40:20|98902.1|98877.1|98892.3|98867.3|98903.6|98878.6|98885.1|98860.1|74
1655196030000|2022-06-14 08:40:30|98890.4|98865.4|98862.7|98837.7|98891.5|98866.5|98843.2|98818.2|76
1655196040000|2022-06-14 08:40:40|98862.3|98837.3|98845.5|98820.5|98866.3|98841.3|98837.4|98812.4|74
1655196050000|2022-06-14 08:40:50|98846.9|98821.9|98860.9|98835.9|98864.4|98839.4|98843.9|98818.9|71
1655196060000|2022-06-14 08:41:00|98860.6|98835.6|98868.4|98843.4|98869.6|98844.6|98857.3|98832.3|76
1655196070000|2022-06-14 08:41:10|98869.9|98844.9|98907.7|98882.7|98907.7|98882.7|98869.9|98844.9|76
1655196080000|2022-06-14 08:41:20|98905.7|98880.7|98912.9|98887.9|98916.3|98891.3|98905.7|98880.7|71
1655196090000|2022-06-14 08:41:30|98913|98888|98911.7|98886.7|98932.5|98907.5|98909.1|98884.1|73
1655196100000|2022-06-14 08:41:40|98916.3|98891.3|98905.1|98880.1|98920.8|98895.8|98900.4|98863.3|69
1655196110000|2022-06-14 08:41:50|98905.6|98880.6|98914.2|98889.2|98916|98891|98903.5|98878.5|74
1655196120000|2022-06-14 08:42:00|98915|98890|98935.7|98910.7|98940.9|98915.9|98915|98890|74
1655196130000|2022-06-14 08:42:10|98935.8|98910.8|98937.2|98912.2|98944.8|98919.8|98935.7|98910.7|65
1655196140000|2022-06-14 08:42:20|98936.7|98911.7|98963.2|98938.2|98969.5|98938.4|98936.5|98911.5|71
1655196150000|2022-06-14 08:42:30|98963|98938|98957.8|98932.8|98965.7|98940.7|98940.7|98915.7|74
1655196160000|2022-06-14 08:42:40|98957.1|98932.1|98939.5|98914.5|98957.1|98932.1|98939.5|98914.5|78
1655196170000|2022-06-14 08:42:50|98938.7|98913.7|98943.7|98918.7|98949.6|98924.6|98936.5|98911.5|71
1655196180000|2022-06-14 08:43:00|98944.7|98919.7|98956.2|98931.2|98957.3|98932.3|98935|98910|72
1655196190000|2022-06-14 08:43:10|98953.1|98928.1|98953.5|98928.5|98960.2|98935.2|98944.9|98919.9|67
1655196200000|2022-06-14 08:43:20|98953.3|98928.3|98945.2|98920.2|98967.3|98942.3|98944.2|98919.2|71
1655196210000|2022-06-14 08:43:30|98959.7|98934.7|98955.7|98930.7|98960.5|98935.5|98946.1|98921.1|69
1655196220000|2022-06-14 08:43:40|98954.8|98929.8|98948.4|98923.4|98956.4|98931.4|98944.7|98919.7|67
1655196230000|2022-06-14 08:43:50|98948.3|98923.3|98946.4|98921.4|98950.6|98925.6|98944.4|98919.4|56
1655196240000|2022-06-14 08:44:00|98946.1|98921.1|98956|98931|98965.8|98940.8|98946.1|98921.1|66
1655196250000|2022-06-14 08:44:10|98955.1|98930.1|98950.1|98925.1|98968|98943|98948.5|98923.5|63
1655196260000|2022-06-14 08:44:20|98949.7|98924.7|98955.3|98930.3|98955.3|98930.3|98946.9|98921.9|42
1655196270000|2022-06-14 08:44:30|98954.3|98929.3|98955.2|98930.2|98960.7|98935.7|98951.8|98926.8|65
1655196280000|2022-06-14 08:44:40|98955.5|98930.5|98950.6|98925.6|98964.5|98939.5|98950.6|98925.6|57
1655196290000|2022-06-14 08:44:50|98949.1|98924.1|98931.1|98906.1|98950.9|98925.9|98926.7|98901.7|58
1655196300000|2022-06-14 08:45:00|98931.2|98906.2|98904.7|98879.7|98935.4|98910.4|98904.7|98879.7|63
1655196310000|2022-06-14 08:45:10|98909.8|98884.8|98908.5|98883.5|98910.4|98885.4|98895.7|98870.7|74
1655196320000|2022-06-14 08:45:20|98906.9|98881.9|98927.7|98902.7|98931.5|98906.5|98904.6|98879.6|74
1655196330000|2022-06-14 08:45:30|98927.9|98902.9|98934.2|98909.2|98935.9|98910.9|98925.4|98900.4|63
1655196340000|2022-06-14 08:45:40|98934.7|98909.7|98910.6|98885.6|98935.4|98910.4|98910.1|98885.1|73
1655196350000|2022-06-14 08:45:50|98910.7|98885.7|98913.5|98888.5|98919.5|98894.5|98908.5|98883.5|49
1655196360000|2022-06-14 08:46:00|98914.7|98889.7|98907.4|98882.4|98927.6|98902.6|98904.9|98879.9|71
1655196370000|2022-06-14 08:46:10|98907.2|98882.2|98908.7|98883.7|98912.3|98887.3|98905.5|98880.5|55
1655196380000|2022-06-14 08:46:20|98909|98884|98900.4|98875.4|98909|98884|98895.6|98870.6|65
1655196390000|2022-06-14 08:46:30|98901|98876|98856.6|98831.6|98901|98876|98847.9|98822.9|72
1655196400000|2022-06-14 08:46:40|98857|98832|98828.7|98803.7|98859.4|98834.4|98827.3|98788.6|77
1655196410000|2022-06-14 08:46:50|98830.4|98805.4|98842.2|98817.2|98846.6|98821.6|98824.1|98799.1|73
1655196420000|2022-06-14 08:47:00|98845.2|98820.2|98846.5|98821.5|98851.7|98826.7|98841.1|98816.1|63
1655196430000|2022-06-14 08:47:10|98846.4|98821.4|98840|98815|98846.4|98821.4|98830.8|98805.8|63
1655196440000|2022-06-14 08:47:20|98840.5|98815.5|98834.2|98809.2|98840.5|98815.5|98817.6|98792.6|70
1655196450000|2022-06-14 08:47:30|98834.1|98809.1|98841.6|98816.6|98842|98817|98831.2|98806.2|63
1655196460000|2022-06-14 08:47:40|98841.5|98816.5|98873|98848|98873.1|98848.1|98835.4|98810.4|60
1655196470000|2022-06-14 08:47:50|98872.8|98847.8|98848.5|98823.5|98882.7|98857.7|98841.9|98816.9|72
1655196480000|2022-06-14 08:48:00|98848.1|98823.1|98846.4|98821.4|98859.7|98834.7|98834.6|98809.6|78
1655196490000|2022-06-14 08:48:10|98847.6|98822.6|98841.5|98816.5|98847.6|98822.6|98839.2|98814.2|62
1655196500000|2022-06-14 08:48:20|98841.7|98816.7|98843.1|98818.1|98849.4|98824.4|98841.7|98816.7|71
1655196510000|2022-06-14 08:48:30|98843|98818|98870.4|98845.4|98870.4|98845.4|98843|98818|63
1655196520000|2022-06-14 08:48:40|98870.2|98845.2|98883.1|98858.1|98883.1|98858.1|98867.4|98842.4|59
1655196530000|2022-06-14 08:48:50|98883.6|98858.6|98874.3|98849.3|98887.5|98862.5|98870.3|98845.3|69
1655196540000|2022-06-14 08:49:00|98874.4|98849.4|98869.4|98844.4|98888|98861|98866.4|98838|74
1655196550000|2022-06-14 08:49:10|98870.1|98845.1|98873.9|98848.9|98882.6|98857.6|98865.4|98840.4|60
1655196560000|2022-06-14 08:49:20|98874.5|98849.5|98874|98849|98885.3|98858.7|98870.4|98835.3|59
1655196570000|2022-06-14 08:49:30|98873.4|98848.4|98863.9|98838.9|98873.6|98848.6|98861.6|98836.6|63
1655196580000|2022-06-14 08:49:40|98864|98839|98881.6|98856.6|98883.1|98858.1|98860.9|98835.9|64
1655196590000|2022-06-14 08:49:50|98884.9|98859.9|98909.6|98884.6|98911.5|98886.5|98884.9|98859.9|73
1655196600000|2022-06-14 08:50:00|98912.1|98887.1|98918.2|98893.2|98921.7|98896.7|98910.8|98885.8|52
1655196610000|2022-06-14 08:50:10|98916.3|98891.3|98927.9|98902.9|98932.1|98907.1|98915.3|98890.3|59
1655196620000|2022-06-14 08:50:20|98927.8|98902.8|98928.3|98903.3|98931.1|98906.1|98926|98901|41
1655196630000|2022-06-14 08:50:30|98928.5|98903.5|98932.8|98907.8|98935|98910|98921.7|98896.7|44
1655196640000|2022-06-14 08:50:40|98932.7|98907.7|98930|98905|98934.5|98909.5|98923|98898|56
1655196650000|2022-06-14 08:50:50|98929.9|98904.9|98935.4|98910.4|98945.5|98911.9|98926.5|98895.5|71
1655196660000|2022-06-14 08:51:00|98935.9|98910.9|98929.9|98904.9|98938.5|98913.5|98929.2|98904.2|63
1655196670000|2022-06-14 08:51:10|98926.8|98901.8|98927.9|98902.9|98927.9|98902.9|98922.5|98897.5|61
1655196680000|2022-06-14 08:51:20|98926.3|98901.3|98941.9|98916.9|98942.9|98917.9|98925.8|98900.8|69
1655196690000|2022-06-14 08:51:30|98942.2|98917.2|98933.5|98908.5|98942.2|98917.2|98932.7|98907.7|60
1655196700000|2022-06-14 08:51:40|98933.8|98908.8|98927.3|98902.3|98935.5|98910.5|98920|98895|65
1655196710000|2022-06-14 08:51:50|98927.5|98902.5|98922.9|98897.9|98928.4|98903.4|98919.9|98894.9|58
1655196720000|2022-06-14 08:52:00|98925.2|98900.2|98923.7|98898.7|98929.7|98904.7|98917.9|98892.9|70
1655196730000|2022-06-14 08:52:10|98923.5|98898.5|98922.4|98897.4|98924.4|98899.4|98918.8|98893.8|69
1655196740000|2022-06-14 08:52:20|98922.1|98897.1|98923.2|98898.2|98930.3|98905.3|98918.5|98893.5|60
1655196750000|2022-06-14 08:52:30|98923.6|98898.6|98925.6|98900.6|98928.2|98903.2|98919|98894|54
1655196760000|2022-06-14 08:52:40|98925.3|98900.3|98914.2|98889.2|98925.8|98900.8|98912.4|98887.4|41
1655196770000|2022-06-14 08:52:50|98914.4|98889.4|98904.5|98879.5|98914.8|98889.8|98904.5|98879.5|65
1655196780000|2022-06-14 08:53:00|98906.3|98881.3|98891.9|98866.9|98906.3|98881.3|98881.7|98856.7|66
1655196790000|2022-06-14 08:53:10|98891.6|98866.6|98858.1|98833.1|98892.4|98867.4|98857.8|98832.8|55
1655196800000|2022-06-14 08:53:20|98857.3|98832.3|98873.7|98848.7|98873.7|98848.7|98840|98815|69
1655196810000|2022-06-14 08:53:30|98873.4|98848.4|98845.5|98820.5|98873.8|98848.8|98845|98820|62
1655196820000|2022-06-14 08:53:40|98845.4|98820.4|98838|98813|98848.5|98823.5|98837.5|98812.5|62
1655196830000|2022-06-14 08:53:50|98837.6|98812.6|98852.2|98827.2|98852.4|98827.4|98833.1|98808.1|64
1655196840000|2022-06-14 08:54:00|98852.3|98827.3|98854.4|98829.4|98857.7|98832.7|98851.6|98826.6|63
1655196850000|2022-06-14 08:54:10|98853.8|98828.8|98857.4|98832.4|98857.7|98832.7|98852.3|98827.3|48
1655196860000|2022-06-14 08:54:20|98859.4|98834.4|98868.5|98843.5|98870.1|98845.1|98855.7|98830.7|50
1655196870000|2022-06-14 08:54:30|98868.1|98843.1|98862.5|98837.5|98869.6|98844.6|98862.5|98837.5|66
1655196880000|2022-06-14 08:54:40|98863.2|98838.2|98864.6|98839.6|98870|98845|98847.6|98822.6|70
1655196890000|2022-06-14 08:54:50|98862.9|98837.9|98872|98847|98875.3|98850.3|98861.8|98836.8|73
1655196900000|2022-06-14 08:55:00|98866.2|98841.2|98857.9|98832.9|98871.1|98846.1|98852.9|98827.9|73
1655196910000|2022-06-14 08:55:10|98857.6|98832.6|98869.3|98844.3|98870|98845|98855.9|98830.9|62
1655196920000|2022-06-14 08:55:20|98867.2|98842.2|98849.9|98824.9|98867.2|98842.2|98849.7|98824.7|51
1655196930000|2022-06-14 08:55:30|98850.6|98825.6|98837.4|98812.4|98850.6|98825.6|98825.3|98800.3|53
1655196940000|2022-06-14 08:55:40|98837.9|98812.9|98839.5|98814.5|98849.6|98824.6|98832.1|98807.1|64
1655196950000|2022-06-14 08:55:50|98838.2|98813.2|98845.2|98820.2|98845.7|98820.7|98831.2|98806.2|56
1655196960000|2022-06-14 08:56:00|98845.3|98820.3|98854.1|98829.1|98859.9|98834.9|98844.1|98819.1|63
1655196970000|2022-06-14 08:56:10|98853.9|98828.9|98857.5|98832.5|98859.3|98834.3|98850.2|98825.2|59
1655196980000|2022-06-14 08:56:20|98858.1|98833.1|98861.2|98836.2|98861.2|98836.2|98856.7|98831.7|51
1655196990000|2022-06-14 08:56:30|98860|98835|98843.6|98818.6|98860|98835|98842|98817|54
1655197000000|2022-06-14 08:56:40|98843.7|98818.7|98842.4|98817.4|98850|98825|98838.2|98813.2|63
1655197010000|2022-06-14 08:56:50|98842.9|98817.9|98837.4|98812.4|98847.9|98822.9|98837.4|98812.4|64
1655197020000|2022-06-14 08:57:00|98838|98813|98841|98816|98855.5|98822.7|98836.8|98805.3|74
1655197030000|2022-06-14 08:57:10|98841.3|98816.3|98852.5|98827.5|98856.7|98829.9|98836.1|98800.2|76
1655197040000|2022-06-14 08:57:20|98854.1|98829.1|98871.3|98846.3|98876.4|98846.3|98850.3|98824.4|76
1655197050000|2022-06-14 08:57:30|98866.9|98841.9|98865.6|98840.6|98873.5|98848.5|98855.4|98830.4|72
1655197060000|2022-06-14 08:57:40|98866.1|98841.1|98864.5|98839.5|98868.4|98843.4|98858.1|98833.1|69
1655197070000|2022-06-14 08:57:50|98864.6|98839.6|98872.2|98847.2|98872.3|98847.3|98863.5|98838.5|64
1655197080000|2022-06-14 08:58:00|98874.7|98849.7|98866.2|98841.2|98874.7|98849.7|98858.1|98833.1|62
1655197090000|2022-06-14 08:58:10|98866.3|98841.3|98873.6|98848.6|98877.6|98852.6|98866.3|98841.3|67
1655197100000|2022-06-14 08:58:20|98873.1|98848.1|98940.4|98915.4|98954.2|98919.2|98872.6|98847.6|78
1655197110000|2022-06-14 08:58:30|98937.7|98912.7|98949.9|98924.9|98955.2|98926.3|98936.7|98905.2|73
1655197120000|2022-06-14 08:58:40|98951.6|98926.6|98955.7|98930.7|98957.2|98932.2|98949|98924|56
1655197130000|2022-06-14 08:58:50|98955.3|98930.3|98978.5|98953.5|98980.6|98955.6|98955.3|98920.9|66
1655197140000|2022-06-14 08:59:00|98978|98953|98992.9|98967.9|98995.9|98970.9|98977.6|98952.6|70
1655197150000|2022-06-14 08:59:10|98993.3|98968.3|98994.8|98969.8|98997.8|98972.8|98992.8|98967.8|44
1655197160000|2022-06-14 08:59:20|98995.5|98970.5|98992.9|98967.9|99004.6|98979.6|98991.9|98966.9|69
1655197170000|2022-06-14 08:59:30|98992.4|98967.4|98988.6|98963.6|98996.8|98971.8|98978.7|98953.7|77
1655197180000|2022-06-14 08:59:40|98988|98963|98989.3|98964.3|98990.5|98965.5|98980.5|98955.5|66
1655197190000|2022-06-14 08:59:50|98988.7|98963.7|99003.4|98978.4|99011.8|98978.7|98988.2|98961.8|57
1655197200000|2022-06-14 09:00:00|99000.5|98975.5|99020.2|98970.2|99022.4|98978.9|98999.2|98964.9|57
1655197210000|2022-06-14 09:00:10|99021.9|98971.9|99020.9|98970.9|99023.7|98973.7|99016.5|98966.5|36
1655197220000|2022-06-14 09:00:20|99021.1|98971.1|99005.5|98955.5|99023.9|98973.9|98990.8|98950|60
1655197230000|2022-06-14 09:00:30|99005.1|98955.1|98999.7|98974.7|99006.1|98975.5|98986.7|98953.8|70
1655197240000|2022-06-14 09:00:40|98999.8|98974.8|99016.8|98991.8|99023.2|98993.4|98997.4|98970.6|64
1655197250000|2022-06-14 09:00:50|99018.7|98993.7|99019.6|98994.6|99045.9|99020.9|99009.9|98984.9|73
1655197260000|2022-06-14 09:01:00|99020.7|98995.7|99015.9|98990.9|99031.1|99006.1|99007.1|98982.1|74
1655197270000|2022-06-14 09:01:10|99016.4|98991.4|99000.6|98975.6|99017.3|98992.3|98990.8|98953.3|71
1655197280000|2022-06-14 09:01:20|99000.7|98975.7|99009.6|98984.6|99012.8|98987.8|98998.4|98973.4|64
1655197290000|2022-06-14 09:01:30|99009.4|98984.4|99018.7|98993.7|99018.7|98993.7|99004.9|98979.9|68
1655197300000|2022-06-14 09:01:40|99019|98994|99012.9|98987.9|99021.5|98996.5|99004.8|98979.8|69
1655197310000|2022-06-14 09:01:50|99013|98988|99006.6|98981.6|99013.7|98988.7|99002.1|98977.1|53
1655197320000|2022-06-14 09:02:00|99006.8|98981.8|98992.9|98967.9|99012.6|98987.6|98990.4|98965.4|61
1655197330000|2022-06-14 09:02:10|98993.3|98968.3|98993.9|98968.9|98999.2|98974.2|98988.3|98963.3|63
1655197340000|2022-06-14 09:02:20|98995.1|98970.1|99009.5|98984.5|99012.7|98987.7|98992.4|98967.4|72
1655197350000|2022-06-14 09:02:30|99006.3|98981.3|99009.7|98984.7|99019.4|98994.4|99006.3|98981.3|64
1655197360000|2022-06-14 09:02:40|99007.8|98982.8|99026.1|99001.1|99026.1|99001.1|99006.5|98981.5|54
1655197370000|2022-06-14 09:02:50|99023.4|98998.4|99047.2|99022.2|99047.2|99022.2|99023.4|98998.4|62
1655197380000|2022-06-14 09:03:00|99042.1|99017.1|99022.4|98997.4|99042.7|99017.7|99019.4|98994.4|60
1655197390000|2022-06-14 09:03:10|99022.5|98997.5|99047.8|99022.8|99047.8|99022.8|99022.5|98997.5|56
1655197400000|2022-06-14 09:03:20|99047.9|99022.9|99054.8|99029.8|99055|99030|99047.9|99022.9|71
1655197410000|2022-06-14 09:03:30|99055.3|99030.3|99059.9|99034.9|99070.1|99045.1|99055.3|99030.3|65
1655197420000|2022-06-14 09:03:40|99064.2|99039.2|99076.6|99051.6|99076.6|99051.6|99064|99039|60
1655197430000|2022-06-14 09:03:50|99077.3|99052.3|99071.3|99046.3|99077.3|99052.3|99070.6|99045.6|56
1655197440000|2022-06-14 09:04:00|99072.3|99047.3|99072.6|99047.6|99074.5|99049.5|99070.3|99045.3|48
1655197450000|2022-06-14 09:04:10|99072.5|99047.5|99075.6|99050.6|99078.5|99053.5|99072|99047|53
1655197460000|2022-06-14 09:04:20|99075.4|99050.4|99078|99053|99083.5|99058.5|99075.2|99050.2|56
1655197470000|2022-06-14 09:04:30|99080.4|99055.4|99040.9|99015.9|99081.3|99056.3|99032.1|99007.1|66
1655197480000|2022-06-14 09:04:40|99041.7|99016.7|99049.5|99024.5|99050.1|99025.1|99036|99011|61
1655197490000|2022-06-14 09:04:50|99049.2|99024.2|99084.3|99059.3|99084.3|99059.3|99047.7|99022.7|61
1655197500000|2022-06-14 09:05:00|99091|99066|99066.6|99041.6|99094.8|99069.8|99065.6|99040.6|55
1655197510000|2022-06-14 09:05:10|99066.5|99041.5|99089.2|99064.2|99094.4|99069.4|99066.3|99041.3|59
1655197520000|2022-06-14 09:05:20|99088.3|99063.3|99083.5|99058.5|99095|99070|99083.5|99058.5|55
1655197530000|2022-06-14 09:05:30|99083.2|99058.2|99090.9|99065.9|99093.9|99068.9|99079.6|99054.6|60
1655197540000|2022-06-14 09:05:40|99091.1|99066.1|99137.3|99112.3|99140.9|99115.9|99088.9|99063.9|72
1655197550000|2022-06-14 09:05:50|99136.3|99111.3|99114|99089|99136.3|99111.3|99109.2|99084.2|65
1655197560000|2022-06-14 09:06:00|99113.7|99088.7|99109.6|99084.6|99117.1|99092.1|99104.4|99079.4|62
1655197570000|2022-06-14 09:06:10|99109.3|99084.3|99114.8|99089.8|99120.4|99095.4|99107.1|99082.1|65
1655197580000|2022-06-14 09:06:20|99113.5|99088.5|99160.1|99135.1|99161.2|99136.2|99103.8|99078.8|56
1655197590000|2022-06-14 09:06:30|99160|99135|99164.9|99139.9|99169.7|99144.7|99158.9|99133.9|54
1655197600000|2022-06-14 09:06:40|99164|99139|99136|99111|99165.1|99140.1|99129.9|99104.9|57
1655197610000|2022-06-14 09:06:50|99135.7|99110.7|99131.2|99106.2|99135.7|99110.7|99121.6|99096.6|66
1655197620000|2022-06-14 09:07:00|99131.3|99106.3|99129.4|99104.4|99137|99112|99127.9|99102.9|58
1655197630000|2022-06-14 09:07:10|99122.9|99097.9|99110.1|99085.1|99126.4|99101.4|99109.8|99084.8|56
1655197640000|2022-06-14 09:07:20|99108.6|99083.6|99106.1|99081.1|99121|99096|99105.2|99080.2|61
1655197650000|2022-06-14 09:07:30|99105.8|99080.8|99076|99051|99105.8|99080.8|99070.5|99045.5|63
1655197660000|2022-06-14 09:07:40|99076.4|99051.4|99072.2|99047.2|99082.1|99057.1|99070.1|99045.1|72
1655197670000|2022-06-14 09:07:50|99068.2|99043.2|99053.1|99028.1|99073.5|99048.5|99053.1|99028.1|62
1655197680000|2022-06-14 09:08:00|99053.5|99028.5|99052.4|99027.4|99053.5|99028.5|99048.2|99023.2|57
1655197690000|2022-06-14 09:08:10|99052.1|99027.1|99098.2|99073.2|99102.6|99077.6|99052.1|99027.1|72
1655197700000|2022-06-14 09:08:20|99097.3|99072.3|99108.6|99083.6|99108.9|99083.9|99087.4|99062.4|72
1655197710000|2022-06-14 09:08:30|99108.1|99083.1|99062.6|99037.6|99108.9|99083.9|99062.2|99037.2|67
1655197720000|2022-06-14 09:08:40|99062.3|99037.3|99076.7|99051.7|99076.7|99051.7|99061.7|99036.7|66
1655197730000|2022-06-14 09:08:50|99076.4|99051.4|99084.4|99059.4|99089.1|99064.1|99072.4|99047.4|49
1655197740000|2022-06-14 09:09:00|99084.5|99059.5|99084.6|99059.6|99094.1|99069.1|99081.2|99056.2|67
1655197750000|2022-06-14 09:09:10|99084.5|99059.5|99066.4|99041.4|99084.5|99059.5|99052.5|99027.5|65
1655197760000|2022-06-14 09:09:20|99067.4|99042.4|99079.8|99054.8|99080.8|99055.8|99067|99042|59
1655197770000|2022-06-14 09:09:30|99079.9|99054.9|99082.7|99057.7|99090.6|99065.6|99074.7|99049.7|60
1655197780000|2022-06-14 09:09:40|99084.8|99059.8|99103.4|99078.4|99112.6|99087.6|99084.5|99059.5|65
1655197790000|2022-06-14 09:09:50|99102.6|99077.6|99110.6|99085.6|99125|99100|99102.6|99077.6|63
1655197800000|2022-06-14 09:10:00|99110.3|99085.3|99108.9|99083.9|99123.8|99098.8|99100.2|99063.6|76
1655197810000|2022-06-14 09:10:10|99108.6|99083.6|99092.6|99067.6|99110.4|99085.4|99084.2|99059.2|74
1655197820000|2022-06-14 09:10:20|99091.4|99066.4|99107.7|99082.7|99108.6|99083.6|99086.2|99061.2|61
1655197830000|2022-06-14 09:10:30|99107.6|99082.6|99137.1|99112.1|99137.1|99112.1|99107.6|99082.6|69
1655197840000|2022-06-14 09:10:40|99136.7|99111.7|99132.7|99107.7|99140|99115|99123.2|99098.2|53
1655197850000|2022-06-14 09:10:50|99135.2|99110.2|99119.8|99094.8|99135.6|99110.6|99116.8|99091.8|53
1655197860000|2022-06-14 09:11:00|99119.7|99094.7|99125.4|99100.4|99127.1|99102.1|99119.1|99094.1|55
1655197870000|2022-06-14 09:11:10|99125.6|99100.6|99125.1|99100.1|99129.7|99104.7|99122.7|99097.7|52
1655197880000|2022-06-14 09:11:20|99126.5|99101.5|99123|99098|99133.6|99108.6|99116.3|99091.3|56
1655197890000|2022-06-14 09:11:30|99122.9|99097.9|99127.3|99102.3|99130.5|99105.5|99119.8|99094.8|62
1655197900000|2022-06-14 09:11:40|99126.6|99101.6|99138.1|99113.1|99138.3|99113.3|99121.7|99096.7|58
1655197910000|2022-06-14 09:11:50|99137.3|99112.3|99121.4|99096.4|99137.3|99112.3|99119.4|99094.4|62
1655197920000|2022-06-14 09:12:00|99122.8|99097.8|99119.7|99094.7|99125.4|99100.4|99114.2|99089.2|61
1655197930000|2022-06-14 09:12:10|99119.3|99094.3|99067.8|99042.8|99119.8|99094.8|99053.2|99008.6|54
1655197940000|2022-06-14 09:12:20|99084.8|99059.8|99102.5|99077.5|99104.9|99079.9|99055.4|99030.4|75
1655197950000|2022-06-14 09:12:30|99101.9|99076.9|99079.3|99054.3|99108.5|99083.5|99070.6|99045.6|71
1655197960000|2022-06-14 09:12:40|99075.3|99050.3|99071|99046|99094.3|99069.3|99070.2|99045.2|64
1655197970000|2022-06-14 09:12:50|99071.1|99046.1|99069.7|99044.7|99085.6|99060.6|99061.5|99036.5|76
1655197980000|2022-06-14 09:13:00|99071.2|99046.2|99051.3|99026.3|99081.8|99056.8|99051.3|99026.3|64
1655197990000|2022-06-14 09:13:10|99053|99028|99056.4|99031.4|99056.4|99031.4|99044.4|99019.4|68
1655198000000|2022-06-14 09:13:20|99055.8|99030.8|99031.6|99006.6|99057.1|99032.1|99030.3|99005.3|63
1655198010000|2022-06-14 09:13:30|99032.7|99007.7|99057.5|99032.5|99060.2|99035.2|99032.7|99007.7|73
1655198020000|2022-06-14 09:13:40|99057.1|99032.1|99049.7|99024.7|99060.4|99035.4|99049.7|99024.7|50
1655198030000|2022-06-14 09:13:50|99050.5|99025.5|99042.5|99017.5|99050.6|99025.6|99032.8|99007.8|63
1655198040000|2022-06-14 09:14:00|99042.7|99017.7|99039.4|99014.4|99046.8|99021.8|99036.9|99011.9|66
1655198050000|2022-06-14 09:14:10|99039.5|99014.5|99074.2|99049.2|99076.1|99051.1|99039|99014|71
1655198060000|2022-06-14 09:14:20|99074.7|99049.7|99068.9|99043.9|99074.7|99049.7|99057.7|99032.7|67
1655198070000|2022-06-14 09:14:30|99068.6|99043.6|99062.1|99037.1|99070.8|99045.8|99061.1|99036.1|66
1655198080000|2022-06-14 09:14:40|99062.3|99037.3|99070.2|99045.2|99072.4|99047.4|99056.9|99031.9|63
1655198090000|2022-06-14 09:14:50|99070.5|99045.5|99080.5|99055.5|99081.7|99056.7|99068.6|99043.6|63
1655198100000|2022-06-14 09:15:00|99081.1|99056.1|99103.4|99078.4|99105|99080|99081.1|99056.1|69
1655198110000|2022-06-14 09:15:10|99104.3|99079.3|99095.5|99070.5|99106|99081|99094.5|99069.5|57
1655198120000|2022-06-14 09:15:20|99095.4|99070.4|99094.1|99069.1|99100.7|99075.7|99089|99064|68
1655198130000|2022-06-14 09:15:30|99093.8|99068.8|99094.6|99069.6|99097.4|99072.4|99087.9|99062.9|58
1655198140000|2022-06-14 09:15:40|99094.5|99069.5|99107.8|99082.8|99111.2|99086.2|99094.5|99069.5|64
1655198150000|2022-06-14 09:15:50|99107|99082|99103.1|99078.1|99111|99086|99103|99078|54
1655198160000|2022-06-14 09:16:00|99099.1|99074.1|99103|99078|99110|99085|99099.1|99074.1|57
1655198170000|2022-06-14 09:16:10|99103.3|99078.3|99089.4|99064.4|99112.8|99087.8|99077.8|99052.8|69
1655198180000|2022-06-14 09:16:20|99093.1|99068.1|99112.4|99087.4|99114.9|99089.9|99093.1|99068.1|57
1655198190000|2022-06-14 09:16:30|99111.7|99086.7|99116|99091|99116.2|99091.2|99098|99073|59
1655198200000|2022-06-14 09:16:40|99116.8|99091.8|99117.8|99092.8|99128.4|99103.4|99116.3|99091.3|61
1655198210000|2022-06-14 09:16:50|99118|99093|99112.7|99087.7|99123.9|99098.9|99112.5|99087.5|58
1655198220000|2022-06-14 09:17:00|99113|99088|99108.7|99083.7|99116.5|99091.5|99104.6|99079.6|63
1655198230000|2022-06-14 09:17:10|99108.6|99083.6|99091.9|99066.9|99108.8|99083.8|99091.9|99066.9|52
1655198240000|2022-06-14 09:17:20|99092|99067|99094.1|99069.1|99096.9|99071.9|99088.3|99063.3|63
1655198250000|2022-06-14 09:17:30|99094.4|99069.4|99083.4|99058.4|99094.4|99069.4|99083.1|99058.1|60
1655198260000|2022-06-14 09:17:40|99082.8|99057.8|99068.2|99043.2|99082.8|99057.8|99046.1|99021.1|70
1655198270000|2022-06-14 09:17:50|99067.6|99042.6|99061|99036|99077.6|99052.6|99058.5|99033.5|73
1655198280000|2022-06-14 09:18:00|99061.2|99036.2|99062.4|99037.4|99065.5|99040.5|99054.2|99029.2|68
1655198290000|2022-06-14 09:18:10|99062.2|99037.2|99065.4|99040.4|99068.5|99043.5|99060.5|99035.5|58
1655198300000|2022-06-14 09:18:20|99064.8|99039.8|99071.4|99046.4|99084.2|99059.2|99061.2|99036.2|68
1655198310000|2022-06-14 09:18:30|99071|99046|99070.2|99045.2|99074|99049|99065.4|99040.4|66
1655198320000|2022-06-14 09:18:40|99071.2|99046.2|99067.5|99042.5|99072.9|99047.9|99059.2|99034.2|62
1655198330000|2022-06-14 09:18:50|99067.1|99042.1|99074.2|99049.2|99078.3|99053.3|99066.2|99041.2|57
1655198340000|2022-06-14 09:19:00|99075.5|99050.5|99071.9|99046.9|99090.4|99065.4|99058.3|99033.3|73
1655198350000|2022-06-14 09:19:10|99070|99045|99073.7|99048.7|99079.6|99054.6|99068|99043|65
1655198360000|2022-06-14 09:19:20|99067.7|99042.7|99043.2|99018.2|99067.7|99042.7|99042.2|99017.2|64
1655198370000|2022-06-14 09:19:30|99043.8|99018.8|99035.6|99010.6|99046|99021|99034.4|99009.4|61
1655198380000|2022-06-14 09:19:40|99033.6|99008.6|99043.1|99018.1|99047.2|99022.2|99033.6|99008.6|64
1655198390000|2022-06-14 09:19:50|99043|99018|99043.7|99018.7|99046.1|99021.1|99037.2|99012.2|62
1655198400000|2022-06-14 09:20:00|99044|99019|99050.6|99025.6|99053.2|99028.2|99037.4|99012.4|71
1655198410000|2022-06-14 09:20:10|99053|99028|99052.2|99027.2|99058|99033|99050.1|99025.1|70
1655198420000|2022-06-14 09:20:20|99052.1|99027.1|99040.6|99015.6|99052.1|99027.1|99036.6|99011.6|61
1655198430000|2022-06-14 09:20:30|99041.5|99016.5|99046.2|99021.2|99046.2|99021.2|99041|99016|48
1655198440000|2022-06-14 09:20:40|99046.6|99021.6|99066.8|99041.8|99068|99043|99044|99019|46
1655198450000|2022-06-14 09:20:50|99067.9|99042.9|99083.9|99058.9|99084.4|99059.4|99067.6|99042.6|62
1655198460000|2022-06-14 09:21:00|99083.7|99058.7|99061.9|99036.9|99084.3|99059.3|99061.5|99036.5|60
1655198470000|2022-06-14 09:21:10|99061.6|99036.6|99076|99051|99082.2|99057.2|99061.6|99036.6|48
1655198480000|2022-06-14 09:21:20|99074.8|99049.8|99071.3|99046.3|99075.2|99050.2|99069.7|99044.7|37
1655198490000|2022-06-14 09:21:30|99071.7|99046.7|99071.8|99046.8|99072.2|99047.2|99059.5|99034.5|54
1655198500000|2022-06-14 09:21:40|99071.9|99046.9|99071.4|99046.4|99077.1|99052.1|99069.9|99044.9|46
1655198510000|2022-06-14 09:21:50|99071.3|99046.3|98980.7|98955.7|99072.2|99047.2|98978.4|98953.4|68
1655198520000|2022-06-14 09:22:00|98980.2|98955.2|98997.8|98972.8|99005.8|98980.8|98980.2|98955.2|61
1655198530000|2022-06-14 09:22:10|98997.6|98972.6|99014.6|98989.6|99031.5|99006.5|98985.9|98960.9|71
1655198540000|2022-06-14 09:22:20|99016.3|98991.3|99023.6|98998.6|99025.6|99000.6|99016.3|98991.3|55
1655198550000|2022-06-14 09:22:30|99023.5|98998.5|99013.2|98988.2|99023.7|98998.7|99012.4|98987.4|62
1655198560000|2022-06-14 09:22:40|99013.1|98988.1|98978.3|98953.3|99015|98990|98965.2|98940.2|45
1655198570000|2022-06-14 09:22:50|98978.5|98953.5|99006.1|98981.1|99006.1|98981.1|98973|98948|65
1655198580000|2022-06-14 09:23:00|99006.4|98981.4|98999.1|98974.1|99008.1|98983.1|98996.1|98971.1|67
1655198590000|2022-06-14 09:23:10|98998.7|98973.7|99021.9|98996.9|99021.9|98996.9|98997.6|98972.6|71
1655198600000|2022-06-14 09:23:20|99021.7|98996.7|99037.8|99012.8|99038.8|99013.8|99020.9|98995.9|60
1655198610000|2022-06-14 09:23:30|99038|99013|99033.3|99008.3|99038.7|99013.7|99032.3|99007.3|49
1655198620000|2022-06-14 09:23:40|99033.8|99008.8|99015.1|98990.1|99033.8|99008.8|99012.8|98987.8|72
1655198630000|2022-06-14 09:23:50|99015.4|98990.4|99012|98987|99022.8|98997.8|99005.5|98980.5|73
1655198640000|2022-06-14 09:24:00|99011.1|98986.1|99015.5|98990.5|99026.9|99001.9|99008.3|98983.3|66
1655198650000|2022-06-14 09:24:10|99015.1|98990.1|99020.9|98995.9|99030.2|99005.2|99007|98982|67
1655198660000|2022-06-14 09:24:20|99020.7|98995.7|99016.9|98991.9|99027.3|99002.3|99007.1|98982.1|60
1655198670000|2022-06-14 09:24:30|99019.5|98994.5|99003.3|98978.3|99019.5|98994.5|99003|98978|59
1655198680000|2022-06-14 09:24:40|99003.4|98978.4|99003.4|98978.4|99011.3|98986.3|99001.1|98976.1|60
1655198690000|2022-06-14 09:24:50|99003|98978|99026.2|99001.2|99026.2|99001.2|99001.9|98976.9|50
1655198700000|2022-06-14 09:25:00|99027.4|99002.4|99022.1|98997.1|99027.8|99002.8|99013.7|98988.7|50
1655198710000|2022-06-14 09:25:10|99022|98997|99042.5|99017.5|99043.5|99018.5|99021.3|98996.3|58
1655198720000|2022-06-14 09:25:20|99042.6|99017.6|99046.8|99021.8|99056|99025.8|99040.7|99006|61
1655198730000|2022-06-14 09:25:30|99048.4|99023.4|99073.4|99048.4|99081.9|99056.9|99048.3|99023.3|72
1655198740000|2022-06-14 09:25:40|99073.3|99048.3|99082.4|99057.4|99086|99061|99070.1|99045.1|71
1655198750000|2022-06-14 09:25:50|99083.3|99058.3|99109.4|99084.4|99116.4|99091.4|99080.9|99055.9|79
1655198760000|2022-06-14 09:26:00|99109.7|99084.7|99100.6|99075.6|99112.4|99087.4|99096.1|99071.1|74
1655198770000|2022-06-14 09:26:10|99100.9|99075.9|99117.1|99092.1|99126.4|99094.2|99099.9|99074.9|65
1655198780000|2022-06-14 09:26:20|99118.6|99093.6|99133.2|99108.2|99140.9|99111|99117.1|99083.2|69
1655198790000|2022-06-14 09:26:30|99133.1|99108.1|99137.7|99112.7|99138.8|99113.8|99132.7|99107.7|66
1655198800000|2022-06-14 09:26:40|99138.3|99113.3|99137.3|99112.3|99168|99136.9|99136.2|99111.2|68
1655198810000|2022-06-14 09:26:50|99136.3|99111.3|99153.2|99128.2|99163.8|99138.8|99136.3|99111.3|59
1655198820000|2022-06-14 09:27:00|99154|99129|99139|99114|99154.9|99129.9|99124.6|99099.6|73
1655198830000|2022-06-14 09:27:10|99130.4|99105.4|99132.2|99107.2|99144.3|99112|99125.2|99094.3|58
1655198840000|2022-06-14 09:27:20|99132.4|99107.4|99143.8|99118.8|99144|99119|99129.3|99093.3|66
1655198850000|2022-06-14 09:27:30|99143.9|99118.9|99183.2|99158.2|99193.3|99160.3|99143.9|99109.8|73
1655198860000|2022-06-14 09:27:40|99184|99159|99169.2|99144.2|99186.1|99161.1|99162|99137|66
1655198870000|2022-06-14 09:27:50|99169.4|99144.4|99168.8|99143.8|99170.6|99145.6|99166.9|99141.9|53
1655198880000|2022-06-14 09:28:00|99168.9|99143.9|99179.4|99154.4|99196.1|99171.1|99168.9|99143.9|74
1655198890000|2022-06-14 09:28:10|99178.4|99153.4|99184.1|99159.1|99184.5|99159.5|99175.8|99150.8|71
1655198900000|2022-06-14 09:28:20|99183.2|99158.2|99184.6|99159.6|99186.4|99161.4|99181.2|99156.2|47
1655198910000|2022-06-14 09:28:30|99185.3|99160.3|99190.3|99165.3|99192.6|99167.6|99184.3|99159.3|50
1655198920000|2022-06-14 09:28:40|99189.8|99164.8|99195.4|99170.4|99196.5|99171.5|99181.1|99156.1|57
1655198930000|2022-06-14 09:28:50|99194.6|99169.6|99219.1|99194.1|99232.1|99207.1|99194.6|99169.6|71
1655198940000|2022-06-14 09:29:00|99214.9|99189.9|99196.4|99171.4|99215|99190|99195.7|99170.7|64
1655198950000|2022-06-14 09:29:10|99197|99172|99217.4|99192.4|99218.4|99193.4|99194.2|99169.2|72
1655198960000|2022-06-14 09:29:20|99221.1|99196.1|99195.1|99170.1|99222.9|99197.9|99186.9|99161.9|69
1655198970000|2022-06-14 09:29:30|99196.1|99171.1|99202|99177|99202.4|99177.4|99188|99163|65
1655198980000|2022-06-14 09:29:40|99201.1|99176.1|99194.2|99169.2|99211.6|99186.6|99194.2|99169.2|50
1655198990000|2022-06-14 09:29:50|99199.7|99174.7|99196.7|99171.7|99210.8|99183.2|99187.3|99148.2|69
1655199000000|2022-06-14 09:30:00|99196.1|99171.1|99191|99166|99199.3|99172.5|99182.6|99143.5|72
1655199010000|2022-06-14 09:30:10|99189.7|99164.7|99165.3|99140.3|99193.5|99166.5|99163.1|99132.3|71
1655199020000|2022-06-14 09:30:20|99165.4|99140.4|99213.2|99188.2|99214.7|99189.7|99163.5|99126.9|73
1655199030000|2022-06-14 09:30:30|99213.9|99188.9|99218.1|99193.1|99227|99202|99213.1|99188.1|66
1655199040000|2022-06-14 09:30:40|99219.4|99194.4|99235.4|99210.4|99243.1|99218.1|99218.6|99193.6|68
1655199050000|2022-06-14 09:30:50|99238.8|99213.8|99230.7|99205.7|99240.9|99215.9|99226.8|99201.8|66
1655199060000|2022-06-14 09:31:00|99229.1|99204.1|99243.4|99218.4|99252.6|99227.6|99223.6|99198.6|73
1655199070000|2022-06-14 09:31:10|99243.1|99218.1|99244.7|99219.7|99258.9|99233.9|99240.9|99215.9|78
1655199080000|2022-06-14 09:31:20|99242.1|99217.1|99240.2|99215.2|99253.6|99221.8|99233.8|99203.6|62
1655199090000|2022-06-14 09:31:30|99240.4|99215.4|99228.1|99203.1|99242.3|99217.3|99226.8|99201.8|57
1655199100000|2022-06-14 09:31:40|99228|99203|99236.3|99211.3|99244.1|99219.1|99225.1|99200.1|60
1655199110000|2022-06-14 09:31:50|99234.8|99209.8|99231.8|99206.8|99237.5|99212.5|99231.5|99206.5|63
1655199120000|2022-06-14 09:32:00|99232|99207|99237|99212|99239.7|99214.7|99231.8|99206.8|53
1655199130000|2022-06-14 09:32:10|99237.4|99212.4|99238.1|99213.1|99241.8|99216.8|99231.5|99206.5|58
1655199140000|2022-06-14 09:32:20|99238.9|99213.9|99238.7|99213.7|99238.9|99213.9|99224.8|99199.8|65
1655199150000|2022-06-14 09:32:30|99238.2|99213.2|99240.4|99215.4|99263.5|99238.5|99238|99203.4|70
1655199160000|2022-06-14 09:32:40|99241.5|99216.5|99251.4|99226.4|99253.2|99228.2|99241.5|99216.5|55
1655199170000|2022-06-14 09:32:50|99250.8|99225.8|99260.4|99235.4|99265|99240|99249.4|99224.4|60
1655199180000|2022-06-14 09:33:00|99261.1|99236.1|99258.6|99233.6|99264.1|99239.1|99256.4|99231.4|43
1655199190000|2022-06-14 09:33:10|99258.8|99233.8|99257.6|99232.6|99263.2|99238.2|99257.6|99232.6|51
1655199200000|2022-06-14 09:33:20|99258.4|99233.4|99232.3|99207.3|99258.8|99233.8|99229.9|99204.9|52
1655199210000|2022-06-14 09:33:30|99232.2|99207.2|99243.6|99218.6|99247.5|99222.5|99230.9|99205.9|41
1655199220000|2022-06-14 09:33:40|99243|99218|99248.1|99223.1|99249.8|99224.8|99234.3|99209.3|59
1655199230000|2022-06-14 09:33:50|99246.4|99221.4|99250|99225|99250.5|99225.5|99244.9|99219.9|54
1655199240000|2022-06-14 09:34:00|99249.9|99224.9|99263.3|99238.3|99264.7|99239.7|99246.5|99221.5|60
1655199250000|2022-06-14 09:34:10|99260.9|99235.9|99246.1|99221.1|99264.5|99239.5|99245.8|99220.8|66
1655199260000|2022-06-14 09:34:20|99246|99221|99250.5|99225.5|99255.6|99230.6|99243.7|99218.7|58
1655199270000|2022-06-14 09:34:30|99251|99226|99261|99236|99262.1|99237.1|99249.9|99224.9|56
1655199280000|2022-06-14 09:34:40|99261.2|99236.2|99266.6|99241.6|99278.8|99253.8|99261.2|99236.2|60
1655199290000|2022-06-14 09:34:50|99266.8|99241.8|99288.2|99263.2|99290.4|99265.4|99266.7|99241.7|55
1655199300000|2022-06-14 09:35:00|99289.7|99264.7|99283.9|99258.9|99298.4|99273.4|99283.4|99258.4|62
1655199310000|2022-06-14 09:35:10|99284.8|99259.8|99293.4|99268.4|99294.3|99269.3|99284.8|99259.8|56
1655199320000|2022-06-14 09:35:20|99292.6|99267.6|99287.4|99262.4|99295.8|99270.8|99284.5|99259.5|62
1655199330000|2022-06-14 09:35:30|99287.5|99262.5|99291|99266|99296.6|99271.6|99286.1|99261.1|51
1655199340000|2022-06-14 09:35:40|99290.4|99265.4|99285.3|99260.3|99292.9|99267.9|99283.2|99258.2|41
1655199350000|2022-06-14 09:35:50|99285|99260|99286.7|99261.7|99292|99267|99282.4|99257.4|40
1655199360000|2022-06-14 09:36:00|99286.1|99261.1|99243.3|99218.3|99286.8|99261.8|99209.1|99184.1|77
1655199370000|2022-06-14 09:36:10|99242.3|99217.3|99277.3|99252.3|99283.9|99258.9|99241.9|99216.9|60
1655199380000|2022-06-14 09:36:20|99277.8|99252.8|99275.3|99250.3|99280.6|99255.6|99270.7|99245.7|59
1655199390000|2022-06-14 09:36:30|99274.8|99249.8|99227.9|99202.9|99274.8|99249.8|99226.6|99201.6|65
1655199400000|2022-06-14 09:36:40|99227.6|99202.6|99219.7|99194.7|99229.5|99204.5|99216.9|99191.9|50
1655199410000|2022-06-14 09:36:50|99222.3|99197.3|99216.4|99191.4|99223.2|99198.2|99213.4|99188.4|59
1655199420000|2022-06-14 09:37:00|99217|99192|99209.4|99184.4|99217|99192|99205.2|99180.2|43
1655199430000|2022-06-14 09:37:10|99209.2|99184.2|99180.2|99155.2|99209.2|99184.2|99179.7|99154.7|55
1655199440000|2022-06-14 09:37:20|99180.4|99155.4|99176.5|99151.5|99181.6|99156.6|99166.8|99141.8|62
1655199450000|2022-06-14 09:37:30|99176.1|99151.1|99174.7|99149.7|99176.5|99151.5|99169.9|99144.9|50
1655199460000|2022-06-14 09:37:40|99174.5|99149.5|99173|99148|99176.3|99151.3|99168.4|99143.4|56
1655199470000|2022-06-14 09:37:50|99173.4|99148.4|99174.8|99149.8|99175.5|99150.5|99172.7|99147.7|34
1655199480000|2022-06-14 09:38:00|99174.6|99149.6|99176.2|99151.2|99176.4|99151.4|99171.1|99146.1|51
1655199490000|2022-06-14 09:38:10|99176.3|99151.3|99181.7|99156.7|99181.7|99156.7|99172.1|99147.1|61
1655199500000|2022-06-14 09:38:20|99182.8|99157.8|99175.2|99150.2|99185|99160|99169.9|99144.9|60
1655199510000|2022-06-14 09:38:30|99175.8|99150.8|99197.8|99172.8|99198.4|99173.4|99172.9|99147.9|63
1655199520000|2022-06-14 09:38:40|99200.1|99175.1|99244.8|99219.8|99244.8|99219.8|99197.8|99172.8|69
1655199530000|2022-06-14 09:38:50|99245|99220|99249.3|99224.3|99255.8|99230.8|99244.3|99219.3|61
1655199540000|2022-06-14 09:39:00|99248.3|99223.3|99245.3|99220.3|99253.6|99228.6|99242.9|99217.9|64
1655199550000|2022-06-14 09:39:10|99247.5|99222.5|99230.2|99205.2|99247.5|99222.5|99230|99205|63
1655199560000|2022-06-14 09:39:20|99230|99205|99231.2|99206.2|99232.5|99207.5|99229.8|99204.8|45
1655199570000|2022-06-14 09:39:30|99231.3|99206.3|99228.8|99203.8|99233.4|99208.4|99221|99196|55
1655199580000|2022-06-14 09:39:40|99227.1|99202.1|99222.8|99197.8|99230.6|99205.6|99217.3|99192.3|59
1655199590000|2022-06-14 09:39:50|99223.3|99198.3|99225.3|99200.3|99232.6|99207.6|99220|99195|62
1655199600000|2022-06-14 09:40:00|99225.6|99200.6|99215.7|99190.7|99226.6|99201.6|99214.5|99189.5|52
1655199610000|2022-06-14 09:40:10|99215.6|99190.6|99216.3|99191.3|99221.3|99196.3|99215.6|99190.6|61
1655199620000|2022-06-14 09:40:20|99216.1|99191.1|99226.4|99201.4|99228.7|99203.7|99216.1|99191.1|66
1655199630000|2022-06-14 09:40:30|99227|99202|99214.7|99189.7|99231.7|99206.7|99214.7|99189.7|57
1655199640000|2022-06-14 09:40:40|99214.5|99189.5|99220.2|99195.2|99222.9|99197.9|99214.4|99189.4|53
1655199650000|2022-06-14 09:40:50|99219.6|99194.6|99219.8|99194.8|99222.3|99197.3|99218.3|99193.3|57
1655199660000|2022-06-14 09:41:00|99220.5|99195.5|99247.8|99222.8|99248.1|99223.1|99214|99189|60
1655199670000|2022-06-14 09:41:10|99248.3|99223.3|99254.2|99229.2|99254.7|99229.7|99237.3|99212.3|59
1655199680000|2022-06-14 09:41:20|99254.4|99229.4|99283.8|99258.8|99285.2|99260.2|99254.4|99229.4|68
1655199690000|2022-06-14 09:41:30|99282.2|99257.2|99275|99250|99290.2|99265.2|99266.7|99241.7|71
1655199700000|2022-06-14 09:41:40|99280.5|99255.5|99273.1|99248.1|99284.7|99259.7|99267.8|99242.8|72
1655199710000|2022-06-14 09:41:50|99272.1|99247.1|99262.7|99237.7|99272.1|99247.1|99249.2|99224.2|69
1655199720000|2022-06-14 09:42:00|99261.6|99236.6|99242.1|99217.1|99261.6|99236.6|99240.6|99215.6|65
1655199730000|2022-06-14 09:42:10|99242|99217|99236.1|99211.1|99244.8|99219.8|99236|99211|61
1655199740000|2022-06-14 09:42:20|99236.4|99211.4|99289.4|99264.4|99289.4|99264.4|99236.4|99211.4|73
1655199750000|2022-06-14 09:42:30|99294|99269|99296.5|99271.5|99299.4|99274.4|99290.1|99265.1|72
1655199760000|2022-06-14 09:42:40|99296|99271|99308.5|99283.5|99316.1|99291.1|99295.7|99270.7|61
1655199770000|2022-06-14 09:42:50|99309.2|99284.2|99302.4|99277.4|99312.2|99287.2|99298.5|99273.5|55
1655199780000|2022-06-14 09:43:00|99302.7|99277.7|99343.4|99318.4|99343.4|99318.4|99302.1|99277.1|63
1655199790000|2022-06-14 09:43:10|99341.5|99316.5|99330.8|99305.8|99342.1|99317.1|99329.3|99304.3|65
1655199800000|2022-06-14 09:43:20|99334.8|99309.8|99326.2|99301.2|99335.2|99310.2|99325.6|99300.6|59
1655199810000|2022-06-14 09:43:30|99326.6|99301.6|99321.8|99296.8|99327.4|99302.4|99321.3|99296.3|48
1655199820000|2022-06-14 09:43:40|99325.5|99300.5|99325.2|99300.2|99327.8|99302.8|99322.4|99297.4|54
1655199830000|2022-06-14 09:43:50|99325|99300|99324.2|99299.2|99326.9|99301.9|99321.5|99296.5|60
1655199840000|2022-06-14 09:44:00|99325.7|99300.7|99312.4|99287.4|99328|99303|99312|99287|59
1655199850000|2022-06-14 09:44:10|99312.5|99287.5|99323|99298|99327.2|99302.2|99312.5|99287.5|70
1655199860000|2022-06-14 09:44:20|99320.5|99295.5|99321.5|99296.5|99325.8|99300.8|99317.8|99292.8|69
1655199870000|2022-06-14 09:44:30|99322.2|99297.2|99324|99299|99329.8|99304.8|99322.2|99297.2|66
1655199880000|2022-06-14 09:44:40|99324.2|99299.2|99318.1|99293.1|99324.2|99299.2|99316.3|99291.3|58
1655199890000|2022-06-14 09:44:50|99317.9|99292.9|99313.8|99288.8|99332.5|99307.5|99310.1|99285.1|60
1655199900000|2022-06-14 09:45:00|99307.4|99282.4|99298.7|99273.7|99315.7|99290.7|99293.8|99268.8|66
1655199910000|2022-06-14 09:45:10|99295.5|99270.5|99296.5|99271.5|99301.9|99276.9|99284.6|99259.6|70
1655199920000|2022-06-14 09:45:20|99295.3|99270.3|99294.3|99269.3|99299.5|99274.5|99289.3|99264.3|60
1655199930000|2022-06-14 09:45:30|99299.2|99274.2|99309|99284|99309.5|99284.5|99293.7|99268.7|53
1655199940000|2022-06-14 09:45:40|99309.7|99284.7|99304.7|99279.7|99312.3|99287.3|99300|99275|63
1655199950000|2022-06-14 09:45:50|99304.5|99279.5|99316.4|99291.4|99317.8|99292.8|99303.6|99278.6|50
1655199960000|2022-06-14 09:46:00|99317|99292|99313.8|99288.8|99320.7|99295.7|99306.7|99281.7|63
1655199970000|2022-06-14 09:46:10|99313.3|99288.3|99331.5|99306.5|99340.1|99315.1|99313.3|99288.3|66
1655199980000|2022-06-14 09:46:20|99331|99306|99349.2|99324.2|99351.8|99326.8|99330.9|99305.9|73
1655199990000|2022-06-14 09:46:30|99350.8|99325.8|99362.4|99337.4|99362.4|99337.4|99350.8|99325.8|38
1655200000000|2022-06-14 09:46:40|99360.9|99335.9|99347.9|99322.9|99371|99346|99343.9|99318.9|64
1655200010000|2022-06-14 09:46:50|99348|99323|99346.7|99321.7|99352.8|99327.8|99340.1|99315.1|57
1655200020000|2022-06-14 09:47:00|99347.3|99322.3|99340.7|99315.7|99352.4|99327.4|99338.9|99313.9|61
1655200030000|2022-06-14 09:47:10|99339.9|99314.9|99347.8|99322.8|99349|99324|99337.6|99312.6|48
1655200040000|2022-06-14 09:47:20|99348.1|99323.1|99358.3|99333.3|99359.8|99334.8|99344|99319|52
1655200050000|2022-06-14 09:47:30|99358.2|99333.2|99351.6|99326.6|99362.3|99337.3|99347.8|99322.8|47
1655200060000|2022-06-14 09:47:40|99351.8|99326.8|99352.9|99327.9|99354.4|99329.4|99350|99325|53
1655200070000|2022-06-14 09:47:50|99352.3|99327.3|99350.8|99325.8|99356.1|99331.1|99348.3|99323.3|45
1655200080000|2022-06-14 09:48:00|99350.9|99325.9|99355.2|99330.2|99357.1|99332.1|99348.7|99323.7|50
1655200090000|2022-06-14 09:48:10|99355.3|99330.3|99358.5|99333.5|99366.6|99341.6|99349.7|99324.7|55
1655200100000|2022-06-14 09:48:20|99360.7|99335.7|99356.1|99331.1|99360.7|99335.7|99352.5|99327.5|56
1655200110000|2022-06-14 09:48:30|99355.9|99330.9|99342.9|99317.9|99359.1|99334.1|99341.2|99316.2|46
1655200120000|2022-06-14 09:48:40|99342.7|99317.7|99349|99324|99349.8|99324.8|99341.4|99316.4|39
1655200130000|2022-06-14 09:48:50|99349.3|99324.3|99335.2|99310.2|99349.7|99324.7|99332.5|99307.5|50
1655200140000|2022-06-14 09:49:00|99334.9|99309.9|99336.8|99311.8|99336.8|99311.8|99324.4|99299.4|51
1655200150000|2022-06-14 09:49:10|99338.5|99313.5|99338.2|99313.2|99354.7|99329.7|99338.2|99313.2|76
1655200160000|2022-06-14 09:49:20|99339.1|99314.1|99329.9|99304.9|99347.6|99322.6|99326.2|99301.2|58
1655200170000|2022-06-14 09:49:30|99329.5|99304.5|99310.2|99285.2|99329.5|99304.5|99307.5|99282.5|56
1655200180000|2022-06-14 09:49:40|99311.3|99286.3|99319.5|99294.5|99320.9|99295.9|99311.2|99286.2|37
1655200190000|2022-06-14 09:49:50|99319.7|99294.7|99322.9|99297.9|99323.3|99298.3|99311.3|99286.3|62
1655200200000|2022-06-14 09:50:00|99323.8|99298.8|99317.7|99292.7|99326.9|99301.9|99314.4|99289.4|67
1655200210000|2022-06-14 09:50:10|99317.4|99292.4|99329.2|99304.2|99329.2|99304.2|99315.9|99290.9|58
1655200220000|2022-06-14 09:50:20|99329.6|99304.6|99330.8|99305.8|99332.4|99307.4|99329|99304|35
1655200230000|2022-06-14 09:50:30|99330.4|99305.4|99323.6|99298.6|99330.8|99305.8|99321.2|99296.2|43
1655200240000|2022-06-14 09:50:40|99323.5|99298.5|99316.7|99291.7|99324.4|99299.4|99305.3|99280.3|55
1655200250000|2022-06-14 09:50:50|99320.2|99295.2|99326|99301|99329.3|99304.3|99318.6|99293.6|60
1655200260000|2022-06-14 09:51:00|99326.5|99301.5|99330.6|99305.6|99333.7|99308.7|99326.5|99301.5|57
1655200270000|2022-06-14 09:51:10|99330.7|99305.7|99349.2|99324.2|99354.4|99329.4|99329.2|99304.2|63
1655200280000|2022-06-14 09:51:20|99348.3|99323.3|99351.4|99326.4|99353|99328|99344|99319|64
1655200290000|2022-06-14 09:51:30|99344.4|99319.4|99339.1|99314.1|99344.6|99319.6|99335.4|99310.4|61
1655200300000|2022-06-14 09:51:40|99338.3|99313.3|99343.3|99318.3|99343.9|99318.9|99337.7|99312.7|36
1655200310000|2022-06-14 09:51:50|99344.1|99319.1|99349.4|99324.4|99350|99325|99338.7|99313.7|46
1655200320000|2022-06-14 09:52:00|99349.2|99324.2|99299.8|99274.8|99356.3|99331.3|99294.3|99269.3|74
1655200330000|2022-06-14 09:52:10|99300.5|99275.5|99341.2|99316.2|99343.5|99318.5|99300.5|99275.5|69
1655200340000|2022-06-14 09:52:20|99341|99316|99331.8|99306.8|99341.1|99316.1|99327.4|99302.4|61
1655200350000|2022-06-14 09:52:30|99331.5|99306.5|99357.2|99332.2|99358.7|99333.7|99329.6|99304.6|72
1655200360000|2022-06-14 09:52:40|99356.9|99331.9|99335.8|99310.8|99357.8|99332.8|99335.5|99310.5|69
1655200370000|2022-06-14 09:52:50|99333|99308|99334.1|99309.1|99335.7|99310.7|99320.6|99295.6|61
1655200380000|2022-06-14 09:53:00|99333.4|99308.4|99323.8|99298.8|99335.9|99310.9|99319.9|99294.9|73
1655200390000|2022-06-14 09:53:10|99324.6|99299.6|99311.1|99286.1|99328.3|99303.3|99306.6|99281.6|48
1655200400000|2022-06-14 09:53:20|99306.9|99281.9|99309|99284|99311|99286|99305.6|99280.6|57
1655200410000|2022-06-14 09:53:30|99308.8|99283.8|99284.5|99259.5|99309.4|99284.4|99283.1|99258.1|54
1655200420000|2022-06-14 09:53:40|99284.9|99259.9|99309.2|99284.2|99311.2|99286.2|99283|99258|77
1655200430000|2022-06-14 09:53:50|99308.9|99283.9|99301.2|99276.2|99313.1|99288.1|99301.2|99276.2|69
1655200440000|2022-06-14 09:54:00|99300.4|99275.4|99307.8|99282.8|99315.3|99290.3|99298.5|99273.5|63
1655200450000|2022-06-14 09:54:10|99306.7|99281.7|99303.8|99278.8|99306.7|99281.7|99294.4|99269.4|58
1655200460000|2022-06-14 09:54:20|99303.6|99278.6|99315.5|99290.5|99316.9|99291.9|99303.2|99278.2|50
1655200470000|2022-06-14 09:54:30|99315.2|99290.2|99318|99293|99318|99293|99306.8|99281.8|65
1655200480000|2022-06-14 09:54:40|99317.3|99292.3|99307.8|99282.8|99323.1|99298.1|99306.7|99281.7|69
1655200490000|2022-06-14 09:54:50|99307.3|99282.3|99298.2|99273.2|99310.4|99285.4|99296.2|99271.2|59
1655200500000|2022-06-14 09:55:00|99299.4|99274.4|99305|99280|99308.7|99283.7|99296.5|99271.5|67
1655200510000|2022-06-14 09:55:10|99304.9|99279.9|99305.9|99280.9|99314.8|99289.8|99298.4|99273.4|68
1655200520000|2022-06-14 09:55:20|99306|99281|99292.7|99267.7|99307.7|99282.7|99290.6|99265.6|60
1655200530000|2022-06-14 09:55:30|99291.7|99266.7|99307|99282|99310.7|99285.7|99288.7|99263.7|69
1655200540000|2022-06-14 09:55:40|99306.6|99281.6|99319.5|99294.5|99328.8|99303.8|99305.5|99280.5|69
1655200550000|2022-06-14 09:55:50|99319.3|99294.3|99339.3|99314.3|99342.5|99317.5|99319|99294|68
1655200560000|2022-06-14 09:56:00|99335.8|99310.8|99327|99302|99335.8|99310.8|99321.7|99296.7|62
1655200570000|2022-06-14 09:56:10|99326.7|99301.7|99339.4|99314.4|99349.1|99324.1|99326.7|99301.7|65
1655200580000|2022-06-14 09:56:20|99339.3|99314.3|99335.6|99310.6|99346.1|99321.1|99331.9|99306.9|51
1655200590000|2022-06-14 09:56:30|99336.1|99311.1|99370.6|99345.6|99387.3|99362.3|99335.6|99310.6|67
1655200600000|2022-06-14 09:56:40|99369.7|99344.7|99398|99373|99398.6|99373.6|99365.8|99340.8|60
1655200610000|2022-06-14 09:56:50|99398.1|99373.1|99389.2|99364.2|99400.6|99375.6|99389.2|99364.2|57
1655200620000|2022-06-14 09:57:00|99389.5|99364.5|99377.2|99352.2|99389.5|99364.5|99373.7|99348.7|56
1655200630000|2022-06-14 09:57:10|99376.7|99351.7|99387.6|99362.6|99388.3|99363.3|99375|99350|63
1655200640000|2022-06-14 09:57:20|99387|99362|99386.3|99361.3|99396.8|99371.8|99379.7|99354.7|63
1655200650000|2022-06-14 09:57:30|99386.1|99361.1|99405.2|99380.2|99405.4|99380.4|99386.1|99361.1|59
1655200660000|2022-06-14 09:57:40|99404.7|99379.7|99411|99386|99411|99386|99404.5|99379.5|47
1655200670000|2022-06-14 09:57:50|99412.3|99387.3|99426.8|99401.8|99433.9|99408.9|99412.2|99387.2|67
1655200680000|2022-06-14 09:58:00|99427.3|99402.3|99444.2|99419.2|99444.5|99419.5|99421.1|99396.1|61
1655200690000|2022-06-14 09:58:10|99445.2|99420.2|99477.8|99452.8|99477.8|99452.8|99445.2|99420.2|74
1655200700000|2022-06-14 09:58:20|99477.6|99452.6|99459.5|99434.5|99478.6|99453.6|99459.5|99434.5|62
1655200710000|2022-06-14 09:58:30|99455.9|99430.9|99455.8|99430.8|99458|99433|99453.1|99428.1|52
1655200720000|2022-06-14 09:58:40|99455.5|99430.5|99462.1|99437.1|99470.6|99445.6|99452.2|99427.2|57
1655200730000|2022-06-14 09:58:50|99461.9|99436.9|99464.4|99439.4|99471.2|99446.2|99461.5|99436.5|45
1655200740000|2022-06-14 09:59:00|99462.1|99437.1|99428.7|99403.7|99462.1|99437.1|99428.2|99403.2|75
1655200750000|2022-06-14 09:59:10|99428.4|99403.4|99401.9|99376.9|99431.9|99406.9|99400.9|99375.9|72
1655200760000|2022-06-14 09:59:20|99401.5|99376.5|99391.2|99366.2|99410|99385|99387.4|99362.4|69
1655200770000|2022-06-14 09:59:30|99392.4|99367.4|99408.5|99383.5|99409|99384|99389.7|99364.7|70
1655200780000|2022-06-14 09:59:40|99409.4|99384.4|99412.1|99387.1|99420.2|99395.2|99409.4|99384.4|59
1655200790000|2022-06-14 09:59:50|99412.7|99387.7|99417|99392|99422.5|99397.5|99408.4|99383.4|55
1655200800000|2022-06-14 10:00:00|99417.6|99392.6|99437.8|99412.8|99438.6|99413.6|99413.1|99388.1|70
1655200810000|2022-06-14 10:00:10|99435.8|99410.8|99426.5|99401.5|99437|99412|99424.5|99399.5|55
1655200820000|2022-06-14 10:00:20|99426.8|99401.8|99434.7|99409.7|99437.3|99412.3|99426.6|99401.6|44
1655200830000|2022-06-14 10:00:30|99434.9|99409.9|99438.9|99413.9|99440.7|99415.7|99426.2|99401.2|59
1655200840000|2022-06-14 10:00:40|99438.6|99413.6|99437.5|99412.5|99439.4|99414.4|99433.6|99408.6|43
1655200850000|2022-06-14 10:00:50|99436.8|99411.8|99463.9|99438.9|99463.9|99438.9|99433.6|99408.6|67
1655200860000|2022-06-14 10:01:00|99463.1|99438.1|99458.2|99433.2|99465.2|99440.2|99456.7|99431.7|66
1655200870000|2022-06-14 10:01:10|99458|99433|99453.3|99428.3|99458.4|99433.4|99451.3|99426.3|48
1655200880000|2022-06-14 10:01:20|99453.6|99428.6|99448.1|99423.1|99454|99429|99434.9|99409.9|54
1655200890000|2022-06-14 10:01:30|99449.9|99424.9|99432.4|99407.4|99453|99428|99430.4|99405.4|71
1655200900000|2022-06-14 10:01:40|99432|99407|99433.2|99408.2|99436.1|99411.1|99428|99403|51
1655200910000|2022-06-14 10:01:50|99433.5|99408.5|99461.4|99436.4|99461.4|99436.4|99431.6|99406.6|65
1655200920000|2022-06-14 10:02:00|99461.9|99436.9|99459.5|99434.5|99477.4|99452.4|99458.4|99433.4|61
1655200930000|2022-06-14 10:02:10|99460.5|99435.5|99447.6|99422.6|99460.5|99435.5|99446.5|99421.5|51
1655200940000|2022-06-14 10:02:20|99447.7|99422.7|99455.2|99430.2|99455.2|99430.2|99443.3|99418.3|53
1655200950000|2022-06-14 10:02:30|99455|99430|99458.9|99433.9|99461|99436|99455|99430|44
1655200960000|2022-06-14 10:02:40|99458.8|99433.8|99462.2|99437.2|99463.2|99438.2|99456.4|99431.4|44
1655200970000|2022-06-14 10:02:50|99462.4|99437.4|99542.7|99517.7|99554.2|99529.2|99462.4|99437.4|72
1655200980000|2022-06-14 10:03:00|99541.7|99516.7|99519.3|99494.3|99541.7|99516.7|99511.5|99486.5|74
1655200990000|2022-06-14 10:03:10|99520.2|99495.2|99536.1|99511.1|99536.5|99511.5|99512.3|99487.3|63
1655201000000|2022-06-14 10:03:20|99535.6|99510.6|99534.9|99509.9|99538.5|99513.5|99518.1|99493.1|66
1655201010000|2022-06-14 10:03:30|99535.6|99510.6|99563.8|99538.8|99567.4|99542.4|99522.1|99497.1|70
1655201020000|2022-06-14 10:03:40|99563.3|99538.3|99559|99534|99563.3|99538.3|99545.9|99520.9|69
1655201030000|2022-06-14 10:03:50|99559.9|99534.9|99560.6|99535.6|99563.1|99538.1|99557|99532|59
1655201040000|2022-06-14 10:04:00|99560.5|99535.5|99543.8|99518.8|99561.9|99536.9|99542.8|99517.8|66
1655201050000|2022-06-14 10:04:10|99544.7|99519.7|99531.9|99506.9|99555.5|99530.5|99531.9|99506.9|61
1655201060000|2022-06-14 10:04:20|99532.8|99507.8|99511.8|99486.8|99533.4|99508.4|99507.7|99482.7|74
1655201070000|2022-06-14 10:04:30|99513.7|99488.7|99499|99474|99515.1|99490.1|99482.1|99457.1|69
1655201080000|2022-06-14 10:04:40|99495.7|99470.7|99516.6|99491.6|99516.7|99491.7|99483.8|99458.8|74
1655201090000|2022-06-14 10:04:50|99516|99491|99523.1|99498.1|99541.5|99516.5|99516|99491|71
1655201100000|2022-06-14 10:05:00|99524.2|99499.2|99535.1|99510.1|99536.1|99511.1|99524.2|99499.2|70
1655201110000|2022-06-14 10:05:10|99534.6|99509.6|99525.6|99500.6|99534.6|99509.6|99518.2|99493.2|59
1655201120000|2022-06-14 10:05:20|99525.3|99500.3|99523.6|99498.6|99532.7|99507.7|99515.7|99490.7|75
1655201130000|2022-06-14 10:05:30|99522.8|99497.8|99511.8|99486.8|99524.8|99499.8|99510.7|99485.7|66
1655201140000|2022-06-14 10:05:40|99513.3|99488.3|99524.7|99499.7|99528.9|99503.9|99512.2|99487.2|60
1655201150000|2022-06-14 10:05:50|99524.6|99499.6|99499.8|99474.8|99526.6|99501.6|99499.8|99474.8|59
1655201160000|2022-06-14 10:06:00|99500.7|99475.7|99481.5|99456.5|99500.7|99475.7|99481.5|99456.5|65
1655201170000|2022-06-14 10:06:10|99484.1|99459.1|99481.5|99456.5|99493|99468|99476|99451|67
1655201180000|2022-06-14 10:06:20|99484.1|99459.1|99474.1|99449.1|99486.7|99461.7|99471.3|99446.3|52
1655201190000|2022-06-14 10:06:30|99474.4|99449.4|99473.6|99448.6|99476.1|99451.1|99468.8|99443.8|55
1655201200000|2022-06-14 10:06:40|99474.8|99449.8|99480.1|99455.1|99486.3|99461.3|99471.8|99446.8|57
1655201210000|2022-06-14 10:06:50|99477.3|99452.3|99469.9|99444.9|99481.4|99456.4|99469.9|99444.9|63
1655201220000|2022-06-14 10:07:00|99468.8|99443.8|99449.9|99424.9|99469.9|99444.9|99444.5|99419.5|66
1655201230000|2022-06-14 10:07:10|99448.5|99423.5|99434|99409|99448.8|99423.8|99431.5|99406.5|58
1655201240000|2022-06-14 10:07:20|99433.8|99408.8|99437.4|99412.4|99440.1|99415.1|99423.3|99398.3|63
1655201250000|2022-06-14 10:07:30|99437.9|99412.9|99443.8|99418.8|99446.6|99421.6|99435|99410|60
1655201260000|2022-06-14 10:07:40|99444|99419|99429.9|99404.9|99444|99419|99427|99402|57
1655201270000|2022-06-14 10:07:50|99430|99405|99434.2|99409.2|99434.3|99409.3|99429.7|99404.7|48
1655201280000|2022-06-14 10:08:00|99434.3|99409.3|99427.3|99402.3|99437.5|99412.5|99421.9|99396.9|63
1655201290000|2022-06-14 10:08:10|99434.2|99409.2|99430.7|99405.7|99437.8|99412.8|99428|99403|42
1655201300000|2022-06-14 10:08:20|99430.3|99405.3|99433.4|99408.4|99435.8|99410.8|99425.4|99400.4|51
1655201310000|2022-06-14 10:08:30|99433.7|99408.7|99421.5|99396.5|99436.1|99411.1|99405.7|99380.7|62
1655201320000|2022-06-14 10:08:40|99422|99397|99418.9|99393.9|99423.8|99398.8|99418.3|99393.3|56
1655201330000|2022-06-14 10:08:50|99419.3|99394.3|99415|99390|99421.2|99396.2|99407.6|99382.6|62
1655201340000|2022-06-14 10:09:00|99414.8|99389.8|99395.3|99370.3|99415.1|99390.1|99392|99367|54
1655201350000|2022-06-14 10:09:10|99396.3|99371.3|99422.8|99397.8|99423|99398|99396.3|99371.3|63
1655201360000|2022-06-14 10:09:20|99423.3|99398.3|99423.1|99398.1|99428.1|99403.1|99420.4|99395.4|43
1655201370000|2022-06-14 10:09:30|99423.2|99398.2|99421|99396|99424.1|99399.1|99414.4|99389.4|44
1655201380000|2022-06-14 10:09:40|99421.5|99396.5|99402.6|99377.6|99422.4|99397.4|99399.3|99374.3|50
1655201390000|2022-06-14 10:09:50|99402.4|99377.4|99403.1|99378.1|99406.6|99381.6|99402.4|99377.4|54
1655201400000|2022-06-14 10:10:00|99402.9|99377.9|99401.9|99376.9|99403.7|99378.7|99401.2|99376.2|29
1655201410000|2022-06-14 10:10:10|99402.4|99377.4|99429.9|99404.9|99430.1|99405.1|99401.8|99376.8|53
1655201420000|2022-06-14 10:10:20|99431.2|99406.2|99427.2|99402.2|99438|99413|99426.6|99401.6|59
1655201430000|2022-06-14 10:10:30|99427.5|99402.5|99431.8|99406.8|99431.8|99406.8|99425.6|99400.6|37
1655201440000|2022-06-14 10:10:40|99431.5|99406.5|99423.4|99398.4|99432.3|99407.3|99417.1|99392.1|47
1655201450000|2022-06-14 10:10:50|99423|99398|99435.7|99410.7|99435.8|99410.8|99423|99398|48
1655201460000|2022-06-14 10:11:00|99436.1|99411.1|99433.2|99408.2|99438.4|99413.4|99432.9|99407.9|50
1655201470000|2022-06-14 10:11:10|99432.7|99407.7|99437.2|99412.2|99437.6|99412.6|99432.7|99407.7|61
1655201480000|2022-06-14 10:11:20|99436.7|99411.7|99447.9|99422.9|99448.8|99423.8|99436.7|99411.7|64
1655201490000|2022-06-14 10:11:30|99449|99424|99440.1|99415.1|99453.2|99428.2|99427|99402|79
1655201500000|2022-06-14 10:11:40|99441|99416|99432.8|99407.8|99441.4|99416.4|99423.6|99398.6|67
1655201510000|2022-06-14 10:11:50|99432.1|99407.1|99431.5|99406.5|99436.8|99411.8|99429|99404|59
1655201520000|2022-06-14 10:12:00|99431.6|99406.6|99436.5|99411.5|99438.9|99413.9|99431.3|99406.3|53
1655201530000|2022-06-14 10:12:10|99437.6|99412.6|99446|99421|99454.7|99429.7|99436.6|99411.6|69
1655201540000|2022-06-14 10:12:20|99451.2|99426.2|99466.4|99441.4|99472.9|99447.9|99451.2|99426.2|71
1655201550000|2022-06-14 10:12:30|99462.7|99437.7|99434.2|99409.2|99462.7|99437.7|99434.2|99409.2|72
1655201560000|2022-06-14 10:12:40|99436.5|99411.5|99444.8|99419.8|99447.3|99422.3|99436.1|99411.1|72
1655201570000|2022-06-14 10:12:50|99444.6|99419.6|99431.9|99406.9|99444.8|99419.8|99428.5|99403.5|68
1655201580000|2022-06-14 10:13:00|99432.3|99407.3|99428.9|99403.9|99441.7|99416.7|99423|99398|73
1655201590000|2022-06-14 10:13:10|99427.9|99402.9|99423.8|99398.8|99429.3|99404.3|99417.7|99392.7|75
1655201600000|2022-06-14 10:13:20|99424|99399|99424.9|99399.9|99426.6|99401.6|99412.3|99387.3|77
1655201610000|2022-06-14 10:13:30|99425.1|99400.1|99419.7|99394.7|99434.6|99409.6|99415.4|99390.4|73
1655201620000|2022-06-14 10:13:40|99420|99395|99424.2|99399.2|99429|99404|99420|99395|70
1655201630000|2022-06-14 10:13:50|99427.5|99402.5|99428.9|99403.9|99430.4|99405.4|99419.9|99394.9|70
1655201640000|2022-06-14 10:14:00|99428.5|99403.5|99428.8|99403.8|99432.6|99407.6|99426.5|99401.5|56
1655201650000|2022-06-14 10:14:10|99430.2|99405.2|99445.4|99420.4|99449.3|99424.3|99429.8|99404.8|64
1655201660000|2022-06-14 10:14:20|99445.8|99420.8|99453|99428|99454.3|99429.3|99444.7|99419.7|64
1655201670000|2022-06-14 10:14:30|99452.8|99427.8|99469.5|99444.5|99469.5|99444.5|99452.7|99427.7|42
1655201680000|2022-06-14 10:14:40|99469.6|99444.6|99468.8|99443.8|99476.9|99451.9|99464.7|99439.7|58
1655201690000|2022-06-14 10:14:50|99468.4|99443.4|99447|99422|99468.8|99443.8|99443.1|99418.1|60
1655201700000|2022-06-14 10:15:00|99446.6|99421.6|99437.8|99412.8|99447.5|99422.5|99430.6|99405.6|67
1655201710000|2022-06-14 10:15:10|99437.6|99412.6|99422.6|99397.6|99442|99417|99422.6|99397.6|73
1655201720000|2022-06-14 10:15:20|99425.3|99400.3|99423.6|99398.6|99434.3|99409.3|99416.7|99391.7|67
1655201730000|2022-06-14 10:15:30|99425|99400|99423.8|99398.8|99426.6|99401.6|99418|99393|65
1655201740000|2022-06-14 10:15:40|99423.9|99398.9|99429.5|99404.5|99431.4|99406.4|99422.5|99397.5|65
1655201750000|2022-06-14 10:15:50|99429.6|99404.6|99428.2|99403.2|99434.9|99409.9|99422.9|99397.9|61
1655201760000|2022-06-14 10:16:00|99426.9|99401.9|99408.8|99383.8|99427.3|99402.3|99408.8|99383.8|55
1655201770000|2022-06-14 10:16:10|99409|99384|99391.5|99366.5|99418.5|99393.5|99388.8|99363.8|68
1655201780000|2022-06-14 10:16:20|99391.6|99366.6|99386.4|99361.4|99395.3|99370.3|99384.2|99359.2|67
1655201790000|2022-06-14 10:16:30|99383.5|99358.5|99387.4|99362.4|99389.1|99364.1|99379.7|99354.7|63
1655201800000|2022-06-14 10:16:40|99386.4|99361.4|99395.5|99370.5|99396.7|99371.7|99381.6|99356.6|62
1655201810000|2022-06-14 10:16:50|99394.9|99369.9|99385.1|99360.1|99395.7|99370.7|99383.6|99358.6|70
1655201820000|2022-06-14 10:17:00|99385.7|99360.7|99384.9|99359.9|99386.7|99361.7|99377.4|99352.4|54
1655201830000|2022-06-14 10:17:10|99387.1|99362.1|99380.4|99355.4|99388.5|99363.5|99374.8|99349.8|49
1655201840000|2022-06-14 10:17:20|99380.1|99355.1|99365.2|99340.2|99380.1|99355.1|99365.2|99340.2|46
1655201850000|2022-06-14 10:17:30|99365.3|99340.3|99408.5|99383.5|99413.3|99388.3|99365.3|99340.3|56
1655201860000|2022-06-14 10:17:40|99405.2|99380.2|99415.5|99390.5|99420.7|99395.7|99404.1|99379.1|73
1655201870000|2022-06-14 10:17:50|99415.6|99390.6|99453|99428|99453.5|99428.5|99411.6|99386.6|70
1655201880000|2022-06-14 10:18:00|99452.8|99427.8|99445.5|99420.5|99456.2|99431.2|99440.4|99415.4|67
1655201890000|2022-06-14 10:18:10|99445.6|99420.6|99484.9|99459.9|99484.9|99459.9|99445.6|99420.6|63
1655201900000|2022-06-14 10:18:20|99485.6|99460.6|99455.8|99430.8|99488.8|99463.8|99453.7|99428.7|63
1655201910000|2022-06-14 10:18:30|99455.9|99430.9|99450|99425|99456.9|99431.9|99434.9|99409.9|73
1655201920000|2022-06-14 10:18:40|99450.1|99425.1|99480.7|99455.7|99483.2|99458.2|99450.1|99425.1|64
1655201930000|2022-06-14 10:18:50|99480.8|99455.8|99485.3|99460.3|99488.7|99463.7|99480.8|99455.8|48
1655201940000|2022-06-14 10:19:00|99485.8|99460.8|99490.1|99465.1|99495.2|99470.2|99483.9|99458.9|48
1655201950000|2022-06-14 10:19:10|99486.9|99461.9|99485.5|99460.5|99487.2|99462.2|99479.6|99454.6|52
1655201960000|2022-06-14 10:19:20|99485.1|99460.1|99489.7|99464.7|99491.5|99466.5|99483.4|99458.4|50
1655201970000|2022-06-14 10:19:30|99491|99466|99493.6|99468.6|99511.7|99486.7|99489.7|99464.7|66
1655201980000|2022-06-14 10:19:40|99494.5|99469.5|99504|99479|99504.4|99479.4|99494.5|99469.5|49
1655201990000|2022-06-14 10:19:50|99504.1|99479.1|99502.5|99477.5|99504.5|99479.5|99500.8|99475.8|32
1655202000000|2022-06-14 10:20:00|99502.2|99477.2|99535.4|99510.4|99538.5|99513.5|99494|99469|58
1655202010000|2022-06-14 10:20:10|99534.1|99509.1|99525.1|99500.1|99535.3|99510.3|99509.3|99484.3|75
1655202020000|2022-06-14 10:20:20|99523.2|99498.2|99520|99495|99524.6|99499.6|99512.1|99487.1|64
1655202030000|2022-06-14 10:20:30|99515.1|99490.1|99519.3|99494.3|99530.5|99505.5|99514.8|99489.8|70
1655202040000|2022-06-14 10:20:40|99519.9|99494.9|99513.2|99488.2|99532|99507|99513.2|99488.2|68
1655202050000|2022-06-14 10:20:50|99511.6|99486.6|99524.8|99499.8|99538.3|99513.3|99511.6|99486.6|75
1655202060000|2022-06-14 10:21:00|99527.4|99502.4|99530.3|99505.3|99550.4|99525.4|99527.4|99502.4|68
1655202070000|2022-06-14 10:21:10|99536.6|99511.6|99543.6|99518.6|99548.5|99523.5|99532.2|99507.2|66
1655202080000|2022-06-14 10:21:20|99543.8|99518.8|99562.4|99537.4|99562.7|99537.7|99539.9|99514.9|69
1655202090000|2022-06-14 10:21:30|99562.2|99537.2|99552.4|99527.4|99563.4|99538.4|99547.6|99522.6|58
1655202100000|2022-06-14 10:21:40|99552.8|99527.8|99547.1|99522.1|99563.2|99538.2|99545.8|99520.8|55
1655202110000|2022-06-14 10:21:50|99553.9|99528.9|99566|99541|99568.7|99543.7|99538.7|99513.7|67
1655202120000|2022-06-14 10:22:00|99565|99540|99558.8|99533.8|99573.8|99548.8|99558.8|99533.8|50
1655202130000|2022-06-14 10:22:10|99563.2|99538.2|99574.3|99549.3|99583.8|99558.8|99558.5|99533.5|64
1655202140000|2022-06-14 10:22:20|99574.7|99549.7|99569.6|99544.6|99574.7|99549.7|99568.1|99543.1|46
1655202150000|2022-06-14 10:22:30|99568.9|99543.9|99557.7|99532.7|99570.7|99545.7|99555.2|99530.2|53
1655202160000|2022-06-14 10:22:40|99557.3|99532.3|99565|99540|99565.6|99540.6|99555.3|99530.3|59
1655202170000|2022-06-14 10:22:50|99564.8|99539.8|99553.8|99528.8|99565.1|99540.1|99550|99525|49
1655202180000|2022-06-14 10:23:00|99554.1|99529.1|99553.5|99528.5|99558.2|99533.2|99549.5|99524.5|66
1655202190000|2022-06-14 10:23:10|99550.7|99525.7|99533.4|99508.4|99553.8|99528.8|99521.4|99496.4|68
1655202200000|2022-06-14 10:23:20|99532.9|99507.9|99543.9|99518.9|99545.9|99520.9|99531.5|99506.5|43
1655202210000|2022-06-14 10:23:30|99543.8|99518.8|99560.9|99535.9|99561.7|99536.7|99543.8|99518.8|56
1655202220000|2022-06-14 10:23:40|99560.8|99535.8|99564.7|99539.7|99571.2|99546.2|99559.7|99534.7|68
1655202230000|2022-06-14 10:23:50|99565.7|99540.7|99576.4|99551.4|99587|99562|99565.1|99540.1|61
1655202240000|2022-06-14 10:24:00|99575.7|99550.7|99554.2|99529.2|99575.7|99550.7|99546|99521|71
1655202250000|2022-06-14 10:24:10|99554|99529|99522.3|99497.3|99554.9|99529.9|99514.9|99489.9|61
1655202260000|2022-06-14 10:24:20|99522.1|99497.1|99542.2|99517.2|99542.6|99517.6|99518.3|99493.3|65
1655202270000|2022-06-14 10:24:30|99545.4|99520.4|99522.9|99497.9|99545.4|99520.4|99521.6|99496.6|62
1655202280000|2022-06-14 10:24:40|99522.3|99497.3|99490.4|99465.4|99522.3|99497.3|99487.4|99462.4|61
1655202290000|2022-06-14 10:24:50|99490.5|99465.5|99510.8|99485.8|99514.4|99489.4|99490.5|99465.5|59
1655202300000|2022-06-14 10:25:00|99508.9|99483.9|99512.6|99487.6|99512.7|99487.7|99506.5|99481.5|47
1655202310000|2022-06-14 10:25:10|99512.3|99487.3|99516.6|99491.6|99518.3|99493.3|99511.1|99486.1|41
1655202320000|2022-06-14 10:25:20|99516.9|99491.9|99556.5|99531.5|99557.5|99532.5|99516.9|99491.9|60
1655202330000|2022-06-14 10:25:30|99555.9|99530.9|99541.8|99516.8|99558.8|99533.8|99540.5|99515.5|54
1655202340000|2022-06-14 10:25:40|99542.2|99517.2|99552.7|99527.7|99573.1|99548.1|99541.3|99516.3|67
1655202350000|2022-06-14 10:25:50|99552.2|99527.2|99566.1|99541.1|99584.6|99559.6|99550.6|99525.6|73
1655202360000|2022-06-14 10:26:00|99566.2|99541.2|99569.6|99544.6|99579.3|99554.3|99557|99532|68
1655202370000|2022-06-14 10:26:10|99569.8|99544.8|99556.1|99531.1|99582.5|99557.5|99553.9|99528.9|65
1655202380000|2022-06-14 10:26:20|99555.8|99530.8|99563.3|99538.3|99566.4|99541.4|99550.4|99525.4|62
1655202390000|2022-06-14 10:26:30|99563|99538|99574.7|99549.7|99577.1|99552.1|99558.6|99533.6|59
1655202400000|2022-06-14 10:26:40|99574.8|99549.8|99570.8|99545.8|99574.8|99549.8|99564.7|99539.7|44
1655202410000|2022-06-14 10:26:50|99570.1|99545.1|99578.2|99553.2|99578.2|99553.2|99568.6|99543.6|48
1655202420000|2022-06-14 10:27:00|99577|99552|99574.7|99549.7|99577|99552|99570.8|99545.8|44
1655202430000|2022-06-14 10:27:10|99574.4|99549.4|99580.8|99555.8|99582.8|99557.8|99571.5|99546.5|58
1655202440000|2022-06-14 10:27:20|99580.6|99555.6|99583.6|99558.6|99585.8|99560.8|99577.8|99552.8|43
1655202450000|2022-06-14 10:27:30|99583.2|99558.2|99570.7|99545.7|99583.2|99558.2|99569.9|99544.9|51
1655202460000|2022-06-14 10:27:40|99570.6|99545.6|99572.9|99547.9|99573.4|99548.4|99566.4|99541.4|48
1655202470000|2022-06-14 10:27:50|99562.1|99537.1|99576|99551|99577.4|99552.4|99562.1|99537.1|51
1655202480000|2022-06-14 10:28:00|99577.7|99552.7|99571.9|99546.9|99579|99554|99570.8|99545.8|54
1655202490000|2022-06-14 10:28:10|99572.2|99547.2|99573.7|99548.7|99576.2|99551.2|99571.7|99546.7|40
1655202500000|2022-06-14 10:28:20|99574.1|99549.1|99584.8|99559.8|99585.6|99560.6|99573.7|99548.7|37
1655202510000|2022-06-14 10:28:30|99585.5|99560.5|99580.6|99555.6|99589.3|99564.3|99580.6|99555.6|71
1655202520000|2022-06-14 10:28:40|99581|99556|99579.5|99554.5|99587.1|99562.1|99571.9|99546.9|71
1655202530000|2022-06-14 10:28:50|99578.6|99553.6|99575.8|99550.8|99581.5|99556.5|99573.1|99548.1|52
1655202540000|2022-06-14 10:29:00|99575.5|99550.5|99583.3|99558.3|99583.3|99558.3|99570.6|99545.6|64
1655202550000|2022-06-14 10:29:10|99583.2|99558.2|99572.1|99547.1|99584.1|99559.1|99558.4|99533.4|62
1655202560000|2022-06-14 10:29:20|99572.3|99547.3|99573|99548|99576.6|99551.6|99562.3|99537.3|64
1655202570000|2022-06-14 10:29:30|99571.3|99546.3|99566.5|99541.5|99571.3|99546.3|99563.9|99538.9|31
1655202580000|2022-06-14 10:29:40|99566|99541|99560.3|99535.3|99566|99541|99547|99522|48
1655202590000|2022-06-14 10:29:50|99559.7|99534.7|99548.8|99523.8|99561.3|99536.3|99548.8|99523.8|48
1655202600000|2022-06-14 10:30:00|99549.2|99524.2|99555.1|99530.1|99561|99536|99526.8|99501.8|73
1655202610000|2022-06-14 10:30:10|99556.1|99531.1|99560.2|99535.2|99561.1|99536.1|99547.2|99522.2|64
1655202620000|2022-06-14 10:30:20|99560|99535|99576.9|99551.9|99582.7|99557.7|99560|99535|57
1655202630000|2022-06-14 10:30:30|99574.1|99549.1|99536|99511|99582.4|99557.4|99501.9|99476.9|75
1655202640000|2022-06-14 10:30:40|99542.7|99517.7|99501.9|99476.9|99542.7|99517.7|99497.6|99472.6|80
1655202650000|2022-06-14 10:30:50|99503.6|99478.6|99546|99521|99551.4|99526.4|99501.8|99476.8|77
1655202660000|2022-06-14 10:31:00|99547.3|99522.3|99537.3|99512.3|99553.4|99528.4|99529.8|99504.8|69
1655202670000|2022-06-14 10:31:10|99536.8|99511.8|99541.8|99516.8|99543.3|99518.3|99532.5|99507.5|68
1655202680000|2022-06-14 10:31:20|99542.1|99517.1|99534.9|99509.9|99545.2|99520.2|99533.2|99508.2|74
1655202690000|2022-06-14 10:31:30|99534.5|99509.5|99485.9|99460.9|99535.2|99510.2|99483|99458|75
1655202700000|2022-06-14 10:31:40|99489.8|99464.8|99502.6|99477.6|99503.4|99478.4|99484.1|99459.1|75
1655202710000|2022-06-14 10:31:50|99501.7|99476.7|99477.7|99452.7|99502.3|99477.3|99474.2|99449.2|77
1655202720000|2022-06-14 10:32:00|99477.1|99452.1|99481.1|99456.1|99487.1|99462.1|99476.9|99451.9|64
1655202730000|2022-06-14 10:32:10|99480.8|99455.8|99482.8|99457.8|99489.7|99464.7|99480.8|99455.8|64
1655202740000|2022-06-14 10:32:20|99481.5|99456.5|99473.2|99448.2|99482.6|99457.6|99471.6|99446.6|54
1655202750000|2022-06-14 10:32:30|99473.7|99448.7|99483.2|99458.2|99484|99459|99472|99447|60
1655202760000|2022-06-14 10:32:40|99482.6|99457.6|99507.9|99482.9|99512.5|99487.5|99482.3|99457.3|64
1655202770000|2022-06-14 10:32:50|99507.6|99482.6|99503.7|99478.7|99507.6|99482.6|99502.3|99477.3|55
1655202780000|2022-06-14 10:33:00|99503.5|99478.5|99505.9|99480.9|99507.3|99482.3|99502.3|99477.3|54
1655202790000|2022-06-14 10:33:10|99505.7|99480.7|99517|99492|99517.4|99492.4|99505.6|99480.6|47
1655202800000|2022-06-14 10:33:20|99516.4|99491.4|99535.6|99510.6|99538.3|99513.3|99515.9|99490.9|48
1655202810000|2022-06-14 10:33:30|99536.1|99511.1|99536.3|99511.3|99539.6|99514.6|99530.5|99505.5|48
1655202820000|2022-06-14 10:33:40|99536.4|99511.4|99529.2|99504.2|99536.8|99511.8|99528.5|99503.5|50
1655202830000|2022-06-14 10:33:50|99529.1|99504.1|99538.2|99513.2|99538.3|99513.3|99528.1|99503.1|48
1655202840000|2022-06-14 10:34:00|99538.3|99513.3|99540.1|99515.1|99542.7|99517.7|99537.4|99512.4|53
1655202850000|2022-06-14 10:34:10|99542|99517|99548.3|99523.3|99550.5|99525.5|99542|99517|44
1655202860000|2022-06-14 10:34:20|99547.3|99522.3|99527.7|99502.7|99549|99524|99527.7|99502.7|48
1655202870000|2022-06-14 10:34:30|99513.2|99488.2|99520.3|99495.3|99520.4|99495.4|99502.2|99477.2|68
1655202880000|2022-06-14 10:34:40|99520.1|99495.1|99508.7|99483.7|99530.8|99496.6|99504.7|99479.7|67
1655202890000|2022-06-14 10:34:50|99509.4|99484.4|99505.1|99480.1|99509.4|99484.4|99494.3|99469.3|52
1655202900000|2022-06-14 10:35:00|99504.9|99479.9|99505.5|99480.5|99505.7|99480.7|99498.6|99473.6|45
1655202910000|2022-06-14 10:35:10|99505.8|99480.8|99476.8|99451.8|99505.8|99480.8|99474.3|99449.3|62
1655202920000|2022-06-14 10:35:20|99476.6|99451.6|99500.7|99475.7|99502.1|99477.1|99475.7|99450.7|55
1655202930000|2022-06-14 10:35:30|99501.9|99476.9|99494.2|99469.2|99503.6|99478.6|99479.8|99454.8|54
1655202940000|2022-06-14 10:35:40|99494.7|99469.7|99505.6|99480.6|99505.9|99480.9|99472.6|99447.6|61
1655202950000|2022-06-14 10:35:50|99505.5|99480.5|99501.9|99476.9|99510.6|99485.6|99500.9|99475.9|47
1655202960000|2022-06-14 10:36:00|99502.9|99477.9|99492|99467|99502.9|99477.9|99490.4|99465.4|44
1655202970000|2022-06-14 10:36:10|99491.6|99466.6|99478|99453|99492.3|99467.3|99478|99453|43
1655202980000|2022-06-14 10:36:20|99478.7|99453.7|99480.4|99455.4|99492.8|99467.8|99478.7|99453.7|55
1655202990000|2022-06-14 10:36:30|99482.5|99457.5|99480.1|99455.1|99483|99458|99454.6|99429.6|64
1655203000000|2022-06-14 10:36:40|99479.5|99454.5|99455.7|99430.7|99481.1|99456.1|99451.4|99426.4|60
1655203010000|2022-06-14 10:36:50|99458.6|99433.6|99454.8|99429.8|99458.6|99433.6|99441.3|99416.3|63
1655203020000|2022-06-14 10:37:00|99455|99430|99464.6|99439.6|99464.6|99439.6|99451.7|99426.7|52
1655203030000|2022-06-14 10:37:10|99465|99440|99459|99434|99467.1|99442.1|99458.5|99433.5|50
1655203040000|2022-06-14 10:37:20|99458.8|99433.8|99460.2|99435.2|99466|99441|99458.5|99433.5|46
1655203050000|2022-06-14 10:37:30|99459.7|99434.7|99459.9|99434.9|99467.7|99442.7|99456|99431|62
1655203060000|2022-06-14 10:37:40|99460.7|99435.7|99463.8|99438.8|99464.3|99439.3|99460|99435|30
1655203070000|2022-06-14 10:37:50|99464.2|99439.2|99466.2|99441.2|99467.6|99442.6|99460.4|99435.4|49
1655203080000|2022-06-14 10:38:00|99466.9|99441.9|99476.1|99451.1|99480.9|99455.9|99466.7|99441.7|36
1655203090000|2022-06-14 10:38:10|99476.4|99451.4|99475.4|99450.4|99476.7|99451.7|99474.7|99449.7|32
1655203100000|2022-06-14 10:38:20|99475.5|99450.5|99511.9|99486.9|99511.9|99486.9|99475.3|99450.3|43
1655203110000|2022-06-14 10:38:30|99511.7|99486.7|99498.9|99473.9|99514|99489|99477.3|99452.3|69
1655203120000|2022-06-14 10:38:40|99499.1|99474.1|99489.4|99464.4|99506.2|99481.2|99485.9|99460.9|74
1655203130000|2022-06-14 10:38:50|99489.3|99464.3|99492.6|99467.6|99493.6|99468.6|99476.5|99451.5|53
1655203140000|2022-06-14 10:39:00|99492.9|99467.9|99493.9|99468.9|99500.8|99475.8|99492|99467|38
1655203150000|2022-06-14 10:39:10|99495.6|99470.6|99464.2|99439.2|99495.6|99470.6|99461.9|99436.9|52
1655203160000|2022-06-14 10:39:20|99464.3|99439.3|99462.8|99437.8|99465.2|99440.2|99461.4|99436.4|39
1655203170000|2022-06-14 10:39:30|99462.9|99437.9|99459.1|99434.1|99463.2|99438.2|99456.1|99431.1|54
1655203180000|2022-06-14 10:39:40|99459.3|99434.3|99446.7|99421.7|99464|99439|99442.3|99417.3|57
1655203190000|2022-06-14 10:39:50|99446.6|99421.6|99448.6|99423.6|99448.6|99423.6|99442.3|99417.3|48
1655203200000|2022-06-14 10:40:00|99450.2|99425.2|99448.9|99423.9|99454.4|99429.4|99444.2|99419.2|57
1655203210000|2022-06-14 10:40:10|99449.2|99424.2|99447|99422|99450.5|99425.5|99444|99419|43
1655203220000|2022-06-14 10:40:20|99446.8|99421.8|99463.1|99438.1|99463.9|99438.9|99446.4|99421.4|46
1655203230000|2022-06-14 10:40:30|99462.2|99437.2|99471.3|99446.3|99480.7|99455.7|99461.4|99436.4|60
1655203240000|2022-06-14 10:40:40|99471.4|99446.4|99474|99449|99481.1|99456.1|99469.4|99444.4|63
1655203250000|2022-06-14 10:40:50|99473.9|99448.9|99470.5|99445.5|99479.3|99454.3|99454.7|99429.7|62
1655203260000|2022-06-14 10:41:00|99474|99449|99477.9|99452.9|99482.1|99457.1|99460.3|99435.3|59
1655203270000|2022-06-14 10:41:10|99479.2|99454.2|99489.1|99464.1|99491.3|99466.3|99477.4|99452.4|51
1655203280000|2022-06-14 10:41:20|99489|99464|99490.7|99465.7|99492.1|99467.1|99487|99462|50
1655203290000|2022-06-14 10:41:30|99490.6|99465.6|99479.3|99454.3|99491.5|99466.5|99475.6|99450.6|51
1655203300000|2022-06-14 10:41:40|99479.1|99454.1|99493.9|99468.9|99493.9|99468.9|99478.3|99453.3|44
1655203310000|2022-06-14 10:41:50|99492|99467|99475.8|99450.8|99492.3|99467.3|99475.8|99450.8|47
1655203320000|2022-06-14 10:42:00|99477.6|99452.6|99482.3|99457.3|99484.3|99459.3|99468.5|99443.5|59
1655203330000|2022-06-14 10:42:10|99481.7|99456.7|99491.8|99466.8|99492.6|99467.6|99478.3|99453.3|59
1655203340000|2022-06-14 10:42:20|99494.7|99469.7|99520.1|99495.1|99530.8|99505.8|99491.6|99466.6|74
1655203350000|2022-06-14 10:42:30|99519.9|99494.9|99528.1|99503.1|99529.2|99504.2|99519.3|99494.3|51
1655203360000|2022-06-14 10:42:40|99527.9|99502.9|99524.5|99499.5|99528.3|99503.3|99518.7|99493.7|44
1655203370000|2022-06-14 10:42:50|99524.8|99499.8|99529.6|99504.6|99535|99510|99523.4|99498.4|48
1655203380000|2022-06-14 10:43:00|99528.8|99503.8|99523.7|99498.7|99529.2|99504.2|99520.2|99495.2|48
1655203390000|2022-06-14 10:43:10|99523.4|99498.4|99534.5|99509.5|99537.7|99512.7|99523.4|99498.4|58
1655203400000|2022-06-14 10:43:20|99533.5|99508.5|99540.3|99515.3|99542.1|99517.1|99529.6|99504.6|66
1655203410000|2022-06-14 10:43:30|99541.8|99516.8|99578.8|99553.8|99588.6|99563.6|99541.7|99516.7|60
1655203420000|2022-06-14 10:43:40|99577.9|99552.9|99549.8|99524.8|99578|99553|99541.2|99516.2|67
1655203430000|2022-06-14 10:43:50|99549.3|99524.3|99567.2|99542.2|99568|99543|99545.7|99520.7|64
1655203440000|2022-06-14 10:44:00|99569|99544|99556.6|99531.6|99570.8|99545.8|99556.1|99531.1|64
1655203450000|2022-06-14 10:44:10|99556.9|99531.9|99556.3|99531.3|99558|99533|99552|99527|52
1655203460000|2022-06-14 10:44:20|99557.3|99532.3|99558.8|99533.8|99558.8|99533.8|99555|99530|50
1655203470000|2022-06-14 10:44:30|99558.7|99533.7|99528.6|99503.6|99562.4|99537.4|99528.6|99503.6|59
1655203480000|2022-06-14 10:44:40|99528.2|99503.2|99514|99489|99528.2|99503.2|99507|99482|62
1655203490000|2022-06-14 10:44:50|99513.9|99488.9|99521.6|99496.6|99521.6|99496.6|99512.9|99487.9|67
1655203500000|2022-06-14 10:45:00|99520.1|99495.1|99521.1|99496.1|99528.6|99503.6|99519.4|99494.4|60
1655203510000|2022-06-14 10:45:10|99522.9|99497.9|99533.6|99508.6|99553.7|99528.7|99522.9|99497.9|72
1655203520000|2022-06-14 10:45:20|99533.9|99508.9|99537.2|99512.2|99540.7|99515.7|99531.2|99506.2|66
1655203530000|2022-06-14 10:45:30|99536.7|99511.7|99537.2|99512.2|99555.8|99530.8|99529.7|99504.7|71
1655203540000|2022-06-14 10:45:40|99539.5|99514.5|99557.9|99532.9|99573|99548|99539.5|99514.5|79
1655203550000|2022-06-14 10:45:50|99556|99531|99568.4|99543.4|99569|99544|99547.4|99522.4|71
1655203560000|2022-06-14 10:46:00|99567.7|99542.7|99584.2|99559.2|99587.7|99562.7|99567.7|99542.7|68
1655203570000|2022-06-14 10:46:10|99584.8|99559.8|99577.3|99552.3|99595|99570|99577.3|99552.3|64
1655203580000|2022-06-14 10:46:20|99576.9|99551.9|99570.9|99545.9|99576.9|99551.9|99568.5|99543.5|62
1655203590000|2022-06-14 10:46:30|99572.8|99547.8|99568.2|99543.2|99573.2|99548.2|99565|99540|60
1655203600000|2022-06-14 10:46:40|99568.3|99543.3|99571.1|99546.1|99574.6|99549.6|99560.5|99535.5|65
1655203610000|2022-06-14 10:46:50|99573.5|99548.5|99564.4|99539.4|99573.5|99548.5|99561.5|99536.5|68
1655203620000|2022-06-14 10:47:00|99565|99540|99544.1|99519.1|99568|99543|99544.1|99519.1|59
1655203630000|2022-06-14 10:47:10|99547.4|99522.4|99544.3|99519.3|99553.7|99528.7|99544.3|99519.3|60
1655203640000|2022-06-14 10:47:20|99542.4|99517.4|99527.3|99502.3|99544.2|99519.2|99526.4|99501.4|56
1655203650000|2022-06-14 10:47:30|99526.7|99501.7|99514.6|99489.6|99527.7|99502.7|99514.3|99489.3|42
1655203660000|2022-06-14 10:47:40|99515.9|99490.9|99509.7|99484.7|99517.7|99492.7|99508.8|99483.8|51
1655203670000|2022-06-14 10:47:50|99509.1|99484.1|99521|99496|99521.3|99496.3|99508.2|99483.2|43
1655203680000|2022-06-14 10:48:00|99520.6|99495.6|99512.3|99487.3|99521.7|99496.7|99510.1|99485.1|51
1655203690000|2022-06-14 10:48:10|99513.2|99488.2|99512.7|99487.7|99516.9|99491.9|99504.7|99479.7|57
1655203700000|2022-06-14 10:48:20|99512.4|99487.4|99513.1|99488.1|99518.1|99493.1|99505.3|99480.3|52
1655203710000|2022-06-14 10:48:30|99513.2|99488.2|99543|99518|99545.3|99520.3|99511|99486|59
1655203720000|2022-06-14 10:48:40|99543.3|99518.3|99580.7|99555.7|99596.6|99571.6|99543.3|99518.3|67
1655203730000|2022-06-14 10:48:50|99580.9|99555.9|99590.2|99565.2|99590.3|99565.3|99578.4|99553.4|62
1655203740000|2022-06-14 10:49:00|99590.6|99565.6|99601.3|99576.3|99601.3|99576.3|99588.4|99563.4|51
1655203750000|2022-06-14 10:49:10|99601.1|99576.1|99610|99585|99610|99585|99600.2|99575.2|48
1655203760000|2022-06-14 10:49:20|99609.3|99584.3|99611.7|99586.7|99621.6|99596.6|99608.3|99583.3|51
1655203770000|2022-06-14 10:49:30|99611.8|99586.8|99602.9|99577.9|99611.8|99586.8|99599.1|99574.1|55
1655203780000|2022-06-14 10:49:40|99603.3|99578.3|99593.6|99568.6|99604|99579|99593.6|99568.6|45
1655203790000|2022-06-14 10:49:50|99593.3|99568.3|99592.3|99567.3|99594.1|99569.1|99592.2|99567.2|26
1655203800000|2022-06-14 10:50:00|99592.5|99567.5|99594|99569|99595.1|99570.1|99592.1|99567.1|33
1655203810000|2022-06-14 10:50:10|99594.1|99569.1|99593.5|99568.5|99599.9|99574.9|99592.1|99567.1|59
1655203820000|2022-06-14 10:50:20|99593.3|99568.3|99591.3|99566.3|99595.1|99570.1|99587.3|99562.3|54
1655203830000|2022-06-14 10:50:30|99591.6|99566.6|99594.8|99569.8|99596.6|99571.6|99590.7|99565.7|43
1655203840000|2022-06-14 10:50:40|99596.4|99571.4|99596.8|99571.8|99600.1|99575.1|99595.6|99570.6|41
1655203850000|2022-06-14 10:50:50|99596.9|99571.9|99589.8|99564.8|99597.7|99572.7|99589.6|99564.6|46
1655203860000|2022-06-14 10:51:00|99590.8|99565.8|99601.7|99576.7|99602.9|99577.9|99587.5|99562.5|50
1655203870000|2022-06-14 10:51:10|99598.9|99573.9|99597.6|99572.6|99606.7|99581.7|99597.3|99572.3|46
1655203880000|2022-06-14 10:51:20|99595.8|99570.8|99616.8|99591.8|99619.1|99594.1|99594.7|99569.7|63
1655203890000|2022-06-14 10:51:30|99617.7|99592.7|99623.3|99598.3|99627.8|99602.8|99616.7|99591.7|56
1655203900000|2022-06-14 10:51:40|99623.1|99598.1|99621.2|99596.2|99624.4|99599.4|99619.1|99594.1|52
1655203910000|2022-06-14 10:51:50|99621.1|99596.1|99599.4|99574.4|99625.9|99600.9|99597.2|99572.2|64
1655203920000|2022-06-14 10:52:00|99598.8|99573.8|99584.5|99559.5|99600|99575|99584.5|99559.5|60
1655203930000|2022-06-14 10:52:10|99581.9|99556.9|99573.7|99548.7|99587.8|99562.8|99568.5|99543.5|63
1655203940000|2022-06-14 10:52:20|99572.9|99547.9|99572.4|99547.4|99576.8|99551.8|99571.9|99546.9|51
1655203950000|2022-06-14 10:52:30|99573.3|99548.3|99563.6|99538.6|99575.4|99550.4|99548.1|99523.1|67
1655203960000|2022-06-14 10:52:40|99562.7|99537.7|99564.3|99539.3|99568.3|99543.3|99562.6|99537.6|56
1655203970000|2022-06-14 10:52:50|99562.7|99537.7|99574.7|99549.7|99577.1|99552.1|99559.8|99534.8|55
1655203980000|2022-06-14 10:53:00|99574.6|99549.6|99571.4|99546.4|99585|99560|99571.2|99546.2|57
1655203990000|2022-06-14 10:53:10|99571.9|99546.9|99579.8|99554.8|99583.7|99558.7|99571.9|99546.9|51
1655204000000|2022-06-14 10:53:20|99579.9|99554.9|99587.9|99562.9|99593.7|99568.7|99572.7|99547.7|61
1655204010000|2022-06-14 10:53:30|99587.7|99562.7|99593.6|99568.6|99594.6|99569.6|99581.6|99556.6|47
1655204020000|2022-06-14 10:53:40|99593|99568|99597.2|99572.2|99607|99582|99593|99568|50
1655204030000|2022-06-14 10:53:50|99597.1|99572.1|99624|99599|99627.1|99602.1|99593.9|99568.9|61
1655204040000|2022-06-14 10:54:00|99624.9|99599.9|99615.3|99590.3|99625.1|99600.1|99614.6|99589.6|54
1655204050000|2022-06-14 10:54:10|99615.5|99590.5|99604.2|99579.2|99626.3|99601.3|99602.6|99577.6|54
1655204060000|2022-06-14 10:54:20|99603.9|99578.9|99626|99601|99628.7|99603.7|99603.9|99578.9|45
1655204070000|2022-06-14 10:54:30|99626.5|99601.5|99622.4|99597.4|99627.2|99602.2|99612.9|99587.9|53
1655204080000|2022-06-14 10:54:40|99622.6|99597.6|99603.7|99578.7|99622.7|99597.7|99603.7|99578.7|61
1655204090000|2022-06-14 10:54:50|99603.1|99578.1|99587.7|99562.7|99603.1|99578.1|99572.5|99547.5|61
1655204100000|2022-06-14 10:55:00|99589.5|99564.5|99622.1|99597.1|99628.7|99603.7|99585.6|99560.6|69
1655204110000|2022-06-14 10:55:10|99618.4|99593.4|99644.6|99619.6|99646|99621|99614.3|99589.3|60
1655204120000|2022-06-14 10:55:20|99643.9|99618.9|99646.3|99621.3|99650.7|99625.7|99634.3|99609.3|65
1655204130000|2022-06-14 10:55:30|99646.4|99621.4|99652|99627|99658.1|99633.1|99641.6|99616.6|52
1655204140000|2022-06-14 10:55:40|99652.7|99627.7|99638.8|99613.8|99654.8|99629.8|99638.8|99613.8|64
1655204150000|2022-06-14 10:55:50|99640.1|99615.1|99672.4|99647.4|99675.7|99650.7|99637.9|99612.9|56
1655204160000|2022-06-14 10:56:00|99671.5|99646.5|99666.2|99641.2|99672|99647|99660|99635|57
1655204170000|2022-06-14 10:56:10|99666.3|99641.3|99658.1|99633.1|99666.3|99641.3|99656.3|99631.3|60
1655204180000|2022-06-14 10:56:20|99658.5|99633.5|99635.6|99610.6|99664.5|99639.5|99635.6|99610.6|62
1655204190000|2022-06-14 10:56:30|99635.2|99610.2|99651|99626|99651|99626|99634.7|99609.7|62
1655204200000|2022-06-14 10:56:40|99650.2|99625.2|99650.2|99625.2|99662|99637|99648.9|99623.9|51
1655204210000|2022-06-14 10:56:50|99652.1|99627.1|99660|99635|99661.4|99636.4|99645|99620|48
1655204220000|2022-06-14 10:57:00|99659.6|99634.6|99632.9|99607.9|99662.8|99637.8|99632.8|99607.8|61
1655204230000|2022-06-14 10:57:10|99632.8|99607.8|99624.5|99599.5|99633.7|99608.7|99624.5|99599.5|41
1655204240000|2022-06-14 10:57:20|99624.9|99599.9|99638.7|99613.7|99640.4|99615.4|99624.5|99599.5|54
1655204250000|2022-06-14 10:57:30|99639.4|99614.4|99635.9|99610.9|99643.7|99618.7|99634.3|99609.3|63
1655204260000|2022-06-14 10:57:40|99636.2|99611.2|99636|99611|99640.5|99615.5|99630.5|99605.5|59
1655204270000|2022-06-14 10:57:50|99635.5|99610.5|99631.7|99606.7|99637|99612|99631.1|99606.1|58
1655204280000|2022-06-14 10:58:00|99632|99607|99642.9|99617.9|99645.3|99620.3|99628.1|99603.1|71
1655204290000|2022-06-14 10:58:10|99643|99618|99641.7|99616.7|99645.8|99620.8|99636.4|99611.4|68
1655204300000|2022-06-14 10:58:20|99642.8|99617.8|99644.6|99619.6|99645.5|99620.5|99637.1|99612.1|71
1655204310000|2022-06-14 10:58:30|99642.5|99617.5|99611|99586|99643.7|99618.7|99610.1|99585.1|65
1655204320000|2022-06-14 10:58:40|99610.2|99585.2|99618.2|99593.2|99621.2|99596.2|99608.9|99583.9|56
1655204330000|2022-06-14 10:58:50|99613.6|99588.6|99623.8|99598.8|99624.9|99599.9|99607.3|99582.3|61
1655204340000|2022-06-14 10:59:00|99625.2|99600.2|99607.3|99582.3|99628.8|99603.8|99607.3|99582.3|53
1655204350000|2022-06-14 10:59:10|99608.2|99583.2|99603.3|99578.3|99612.2|99587.2|99602.1|99577.1|56
1655204360000|2022-06-14 10:59:20|99603.1|99578.1|99604.7|99579.7|99609.8|99584.8|99596.5|99571.5|65
1655204370000|2022-06-14 10:59:30|99608.6|99583.6|99599.9|99574.9|99613.7|99588.7|99599|99574|64
1655204380000|2022-06-14 10:59:40|99599.7|99574.7|99598.6|99573.6|99606.7|99581.7|99596.7|99571.7|65
1655204390000|2022-06-14 10:59:50|99599.5|99574.5|99587.8|99562.8|99599.5|99574.5|99580|99555|66
1655204400000|2022-06-14 11:00:00|99587.2|99562.2|99577.3|99552.3|99587.2|99562.2|99573.2|99548.2|75
1655204410000|2022-06-14 11:00:10|99577.2|99552.2|99558.4|99533.4|99577.2|99552.2|99557.6|99532.6|68
1655204420000|2022-06-14 11:00:20|99558.6|99533.6|99557|99532|99563.1|99538.1|99555.8|99530.8|68
1655204430000|2022-06-14 11:00:30|99557.4|99532.4|99576.4|99551.4|99576.4|99551.4|99557.1|99532.1|64
1655204440000|2022-06-14 11:00:40|99576.5|99551.5|99584|99559|99586.7|99561.7|99570|99545|59
1655204450000|2022-06-14 11:00:50|99583.9|99558.9|99571.4|99546.4|99583.9|99558.9|99566.4|99541.4|64
1655204460000|2022-06-14 11:01:00|99571.2|99546.2|99582.7|99557.7|99586.4|99561.4|99571.2|99546.2|62
1655204470000|2022-06-14 11:01:10|99583|99558|99569.7|99544.7|99589.6|99564.6|99568.1|99543.1|63
1655204480000|2022-06-14 11:01:20|99565|99540|99585.9|99560.9|99597|99572|99563.8|99538.8|68
1655204490000|2022-06-14 11:01:30|99586|99561|99588.3|99563.3|99589.8|99564.8|99585.4|99560.4|42
1655204500000|2022-06-14 11:01:40|99588.5|99563.5|99610|99585|99610|99585|99585.1|99560.1|48
1655204510000|2022-06-14 11:01:50|99610.8|99585.8|99623.5|99598.5|99624.6|99599.6|99604.3|99579.3|58
1655204520000|2022-06-14 11:02:00|99623.1|99598.1|99607.8|99582.8|99628.3|99603.3|99597.2|99572.2|70
1655204530000|2022-06-14 11:02:10|99608.1|99583.1|99629.8|99604.8|99636.7|99611.7|99603.9|99578.9|74
1655204540000|2022-06-14 11:02:20|99632|99607|99629.9|99604.9|99639.2|99614.2|99612.8|99587.8|74
1655204550000|2022-06-14 11:02:30|99631.2|99606.2|99652.2|99627.2|99652.8|99627.8|99630.4|99605.4|59
1655204560000|2022-06-14 11:02:40|99655.8|99630.8|99655.3|99630.3|99659.9|99634.9|99644.5|99619.5|59
1655204570000|2022-06-14 11:02:50|99655|99630|99657|99632|99659.8|99634.8|99651.2|99626.2|61
1655204580000|2022-06-14 11:03:00|99657.3|99632.3|99664.7|99639.7|99664.7|99639.7|99648|99623|63
1655204590000|2022-06-14 11:03:10|99664.5|99639.5|99665|99640|99665.2|99640.2|99657.9|99632.9|61
1655204600000|2022-06-14 11:03:20|99664.4|99639.4|99669.5|99644.5|99677.1|99652.1|99663.9|99638.9|56
1655204610000|2022-06-14 11:03:30|99668|99643|99672.1|99647.1|99672.8|99647.8|99666.7|99641.7|60
1655204620000|2022-06-14 11:03:40|99670.8|99645.8|99659.6|99634.6|99673|99648|99659.2|99634.2|52
1655204630000|2022-06-14 11:03:50|99659.3|99634.3|99632.4|99607.4|99660.4|99635.4|99626.8|99601.8|68
1655204640000|2022-06-14 11:04:00|99633.3|99608.3|99626.9|99601.9|99637.9|99612.9|99626.3|99601.3|64
1655204650000|2022-06-14 11:04:10|99626.6|99601.6|99593|99568|99626.9|99601.9|99593|99568|65
1655204660000|2022-06-14 11:04:20|99588.5|99563.5|99587.7|99562.7|99588.6|99563.6|99572.5|99547.5|55
1655204670000|2022-06-14 11:04:30|99587.8|99562.8|99593.7|99568.7|99605.1|99580.1|99580.3|99555.3|64
1655204680000|2022-06-14 11:04:40|99593.5|99568.5|99594.7|99569.7|99596.2|99571.2|99576.9|99551.9|70
1655204690000|2022-06-14 11:04:50|99594.4|99569.4|99588.6|99563.6|99594.4|99569.4|99580.3|99555.3|62
1655204700000|2022-06-14 11:05:00|99588.4|99563.4|99605.6|99580.6|99613.5|99588.5|99588.4|99563.4|68
1655204710000|2022-06-14 11:05:10|99605.3|99580.3|99600|99575|99607.7|99582.7|99596.7|99571.7|58
1655204720000|2022-06-14 11:05:20|99599.1|99574.1|99608.1|99583.1|99609.9|99584.9|99598|99573|55
1655204730000|2022-06-14 11:05:30|99608.2|99583.2|99600.3|99575.3|99609.5|99584.5|99594.1|99569.1|52
1655204740000|2022-06-14 11:05:40|99600.4|99575.4|99616.9|99591.9|99616.9|99591.9|99597.2|99572.2|58
1655204750000|2022-06-14 11:05:50|99616.4|99591.4|99613.1|99588.1|99623.4|99598.4|99612.2|99587.2|47
1655204760000|2022-06-14 11:06:00|99613|99588|99617|99592|99620.8|99595.8|99610.4|99585.4|49
1655204770000|2022-06-14 11:06:10|99617.4|99592.4|99672.2|99647.2|99680.8|99655.8|99617.4|99592.4|75
1655204780000|2022-06-14 11:06:20|99670.2|99645.2|99637.1|99612.1|99672.4|99647.4|99636.9|99611.9|66
1655204790000|2022-06-14 11:06:30|99636.8|99611.8|99647.7|99622.7|99648.2|99623.2|99635.3|99610.3|61
1655204800000|2022-06-14 11:06:40|99647.2|99622.2|99655.6|99630.6|99656.3|99631.3|99646.8|99621.8|69
1655204810000|2022-06-14 11:06:50|99656.4|99631.4|99649.9|99624.9|99656.6|99631.6|99648.8|99623.8|54
1655204820000|2022-06-14 11:07:00|99649.2|99624.2|99681.3|99656.3|99684.3|99659.3|99646.2|99621.2|69
1655204830000|2022-06-14 11:07:10|99681.6|99656.6|99687.4|99662.4|99694.4|99669.4|99681.1|99656.1|61
1655204840000|2022-06-14 11:07:20|99687.2|99662.2|99638.6|99613.6|99691|99666|99638.6|99613.6|72
1655204850000|2022-06-14 11:07:30|99638.8|99613.8|99627.5|99602.5|99638.8|99613.8|99623|99598|68
1655204860000|2022-06-14 11:07:40|99628.1|99603.1|99609.8|99584.8|99628.3|99603.3|99605.3|99580.3|66
1655204870000|2022-06-14 11:07:50|99609|99584|99623.5|99598.5|99625.6|99600.6|99601|99576|67
1655204880000|2022-06-14 11:08:00|99622.7|99597.7|99629.8|99604.8|99630|99605|99602.8|99577.8|58
1655204890000|2022-06-14 11:08:10|99628.9|99603.9|99634.1|99609.1|99637.9|99612.9|99628.9|99603.9|51
1655204900000|2022-06-14 11:08:20|99634.2|99609.2|99625.3|99600.3|99636|99611|99619|99594|60
1655204910000|2022-06-14 11:08:30|99625.2|99600.2|99614.3|99589.3|99632.2|99607.2|99606.4|99581.4|68
1655204920000|2022-06-14 11:08:40|99616.5|99591.5|99633.2|99608.2|99634.4|99609.4|99616.5|99591.5|56
1655204930000|2022-06-14 11:08:50|99633.3|99608.3|99615.4|99590.4|99633.4|99608.4|99609.9|99584.9|59
1655204940000|2022-06-14 11:09:00|99615.9|99590.9|99648|99623|99649.6|99624.6|99612.6|99587.6|65
1655204950000|2022-06-14 11:09:10|99648.2|99623.2|99649.9|99624.9|99661.1|99636.1|99646.9|99621.9|60
1655204960000|2022-06-14 11:09:20|99649.8|99624.8|99638.9|99613.9|99649.8|99624.8|99632.8|99607.8|50
1655204970000|2022-06-14 11:09:30|99638.8|99613.8|99629.1|99604.1|99638.8|99613.8|99626.4|99601.4|48
1655204980000|2022-06-14 11:09:40|99630.9|99605.9|99631.1|99606.1|99635.9|99610.9|99622.1|99597.1|52
1655204990000|2022-06-14 11:09:50|99631.4|99606.4|99641.2|99616.2|99659.2|99634.2|99631.4|99606.4|65
1655205000000|2022-06-14 11:10:00|99640.1|99615.1|99641|99616|99647|99622|99640.1|99615.1|37
1655205010000|2022-06-14 11:10:10|99640.6|99615.6|99645.4|99620.4|99645.4|99620.4|99633.3|99608.3|43
1655205020000|2022-06-14 11:10:20|99645.2|99620.2|99645.2|99620.2|99650.5|99625.5|99641.8|99616.8|50
1655205030000|2022-06-14 11:10:30|99645|99620|99637.7|99612.7|99645|99620|99622.2|99597.2|67
1655205040000|2022-06-14 11:10:40|99638.1|99613.1|99631.4|99606.4|99639.3|99614.3|99630.6|99605.6|61
1655205050000|2022-06-14 11:10:50|99631.3|99606.3|99641.2|99616.2|99643.2|99618.2|99626.3|99601.3|57
1655205060000|2022-06-14 11:11:00|99641.7|99616.7|99639.3|99614.3|99644.7|99619.7|99639|99614|45
1655205070000|2022-06-14 11:11:10|99639.4|99614.4|99639.6|99614.6|99639.9|99614.9|99631.2|99606.2|47
1655205080000|2022-06-14 11:11:20|99639.8|99614.8|99640.7|99615.7|99654.1|99629.1|99638.5|99613.5|67
1655205090000|2022-06-14 11:11:30|99640.6|99615.6|99638.4|99613.4|99640.6|99615.6|99633.7|99608.7|52
1655205100000|2022-06-14 11:11:40|99638.2|99613.2|99632.2|99607.2|99638.2|99613.2|99627.5|99602.5|49
1655205110000|2022-06-14 11:11:50|99631.9|99606.9|99640.4|99615.4|99640.9|99615.9|99626.3|99601.3|48
1655205120000|2022-06-14 11:12:00|99642.3|99617.3|99624.2|99599.2|99642.3|99617.3|99622.9|99597.9|54
1655205130000|2022-06-14 11:12:10|99626.6|99601.6|99608.7|99583.7|99626.6|99601.6|99605.7|99580.7|61
1655205140000|2022-06-14 11:12:20|99608.5|99583.5|99596.8|99571.8|99609.1|99584.1|99596.8|99571.8|44
1655205150000|2022-06-14 11:12:30|99594.5|99569.5|99574.4|99549.4|99594.5|99569.5|99570.1|99545.1|68
1655205160000|2022-06-14 11:12:40|99574.8|99549.8|99567.7|99542.7|99575.7|99550.7|99549.4|99524.4|76
1655205170000|2022-06-14 11:12:50|99568.2|99543.2|99576.8|99551.8|99586.6|99561.6|99566.8|99541.8|71
1655205180000|2022-06-14 11:13:00|99576.6|99551.6|99575.7|99550.7|99580.4|99555.4|99573.8|99548.8|59
1655205190000|2022-06-14 11:13:10|99575.8|99550.8|99578.8|99553.8|99581.4|99556.4|99575.2|99550.2|58
1655205200000|2022-06-14 11:13:20|99579|99554|99560|99535|99580.5|99555.5|99550.6|99525.6|71
1655205210000|2022-06-14 11:13:30|99561|99536|99576.8|99551.8|99579.7|99554.7|99559.3|99534.3|67
1655205220000|2022-06-14 11:13:40|99574.6|99549.6|99582.4|99557.4|99584.8|99559.8|99571.8|99546.8|74
1655205230000|2022-06-14 11:13:50|99581.5|99556.5|99567|99542|99582.6|99557.6|99565.1|99540.1|65
1655205240000|2022-06-14 11:14:00|99567.1|99542.1|99570.7|99545.7|99574.7|99549.7|99562.8|99537.8|74
1655205250000|2022-06-14 11:14:10|99569.8|99544.8|99569.4|99544.4|99575.2|99550.2|99568.3|99543.3|66
1655205260000|2022-06-14 11:14:20|99566.8|99541.8|99551.8|99526.8|99566.8|99541.8|99549.4|99524.4|65
1655205270000|2022-06-14 11:14:30|99551.4|99526.4|99554.3|99529.3|99555|99530|99549|99524|47
1655205280000|2022-06-14 11:14:40|99554.4|99529.4|99561.9|99536.9|99576|99551|99554.4|99529.4|61
1655205290000|2022-06-14 11:14:50|99561.7|99536.7|99575|99550|99577.4|99552.4|99560.5|99535.5|66
1655205300000|2022-06-14 11:15:00|99575.1|99550.1|99575.3|99550.3|99577.1|99552.1|99570.4|99545.4|55
1655205310000|2022-06-14 11:15:10|99576.7|99551.7|99615.6|99590.6|99616.9|99591.9|99576.7|99551.7|75
1655205320000|2022-06-14 11:15:20|99614.1|99589.1|99609|99584|99614.3|99589.3|99603.3|99578.3|67
1655205330000|2022-06-14 11:15:30|99609.5|99584.5|99618.7|99593.7|99618.7|99593.7|99606.6|99581.6|58
1655205340000|2022-06-14 11:15:40|99617.6|99592.6|99618.7|99593.7|99620.9|99595.9|99612.9|99587.9|57
1655205350000|2022-06-14 11:15:50|99618.6|99593.6|99616.6|99591.6|99631.4|99606.4|99614.7|99589.7|57
1655205360000|2022-06-14 11:16:00|99616.7|99591.7|99608.2|99583.2|99618.3|99593.3|99607.2|99582.2|59
1655205370000|2022-06-14 11:16:10|99608.5|99583.5|99623.1|99598.1|99624.1|99599.1|99608.5|99583.5|55
1655205380000|2022-06-14 11:16:20|99623.2|99598.2|99606.8|99581.8|99623.7|99598.7|99604.5|99579.5|59
1655205390000|2022-06-14 11:16:30|99606.7|99581.7|99614.3|99589.3|99616.1|99591.1|99606.7|99581.7|45
1655205400000|2022-06-14 11:16:40|99614.7|99589.7|99623.4|99598.4|99624|99599|99613.9|99588.9|47
1655205410000|2022-06-14 11:16:50|99622.2|99597.2|99653.9|99628.9|99656.5|99631.5|99620.7|99595.7|59
1655205420000|2022-06-14 11:17:00|99653.4|99628.4|99655.6|99630.6|99665.3|99640.3|99652.8|99627.8|54
1655205430000|2022-06-14 11:17:10|99656.7|99631.7|99679|99654|99679.3|99654.3|99648.3|99623.3|57
1655205440000|2022-06-14 11:17:20|99679.3|99654.3|99656.5|99631.5|99679.3|99654.3|99655.8|99630.8|43
1655205450000|2022-06-14 11:17:30|99657.5|99632.5|99658.8|99633.8|99661.1|99636.1|99657.5|99632.5|47
1655205460000|2022-06-14 11:17:40|99659.1|99634.1|99649.8|99624.8|99662.3|99637.3|99649.8|99624.8|45
1655205470000|2022-06-14 11:17:50|99650.1|99625.1|99657.6|99632.6|99669.9|99644.9|99649.6|99624.6|70
1655205480000|2022-06-14 11:18:00|99658.8|99633.8|99644.4|99619.4|99664.5|99639.5|99640.9|99615.9|68
1655205490000|2022-06-14 11:18:10|99645.3|99620.3|99671|99646|99673.9|99648.9|99645.3|99620.3|67
1655205500000|2022-06-14 11:18:20|99671.6|99646.6|99691.5|99666.5|99701.4|99676.4|99670.4|99645.4|67
1655205510000|2022-06-14 11:18:30|99691.7|99666.7|99693.1|99668.1|99713.5|99688.5|99691.5|99666.5|55
1655205520000|2022-06-14 11:18:40|99691.3|99666.3|99698.1|99673.1|99702|99677|99686.7|99661.7|65
1655205530000|2022-06-14 11:18:50|99697.1|99672.1|99679.3|99654.3|99697.1|99672.1|99667.6|99642.6|59
1655205540000|2022-06-14 11:19:00|99678.9|99653.9|99649|99624|99681|99656|99649|99624|60
1655205550000|2022-06-14 11:19:10|99648.1|99623.1|99635.6|99610.6|99655.1|99630.1|99629.5|99604.5|64
1655205560000|2022-06-14 11:19:20|99636.3|99611.3|99653.1|99628.1|99653.4|99628.4|99620.8|99595.8|66
1655205570000|2022-06-14 11:19:30|99652|99627|99643.5|99618.5|99656.5|99631.5|99639.1|99614.1|61
1655205580000|2022-06-14 11:19:40|99643.7|99618.7|99646|99621|99649.1|99624.1|99642.4|99617.4|59
1655205590000|2022-06-14 11:19:50|99645.8|99620.8|99631.9|99606.9|99646.6|99621.6|99631.9|99606.9|56
1655205600000|2022-06-14 11:20:00|99633.3|99608.3|99616.7|99591.7|99633.3|99608.3|99609.2|99584.2|75
1655205610000|2022-06-14 11:20:10|99616.8|99591.8|99612.8|99587.8|99618.8|99593.8|99606.1|99581.1|70
1655205620000|2022-06-14 11:20:20|99613.2|99588.2|99616.8|99591.8|99617.5|99592.5|99613.2|99588.2|52
1655205630000|2022-06-14 11:20:30|99617|99592|99618.9|99593.9|99619.7|99594.7|99612.5|99587.5|59
1655205640000|2022-06-14 11:20:40|99618.6|99593.6|99623|99598|99623|99598|99600.8|99575.8|63
1655205650000|2022-06-14 11:20:50|99622.9|99597.9|99625.2|99600.2|99625.2|99600.2|99621.2|99596.2|36
1655205660000|2022-06-14 11:21:00|99625|99600|99636.5|99611.5|99646.1|99621.1|99625|99600|61
1655205670000|2022-06-14 11:21:10|99636.8|99611.8|99635.7|99610.7|99637.1|99612.1|99635.4|99610.4|29
1655205680000|2022-06-14 11:21:20|99635.5|99610.5|99646.3|99621.3|99648.4|99623.4|99635.5|99610.5|42
1655205690000|2022-06-14 11:21:30|99646.4|99621.4|99698.4|99673.4|99699.1|99674.1|99646.4|99621.4|74
1655205700000|2022-06-14 11:21:40|99699.1|99674.1|99678.4|99653.4|99704.9|99679.9|99677|99652|66
1655205710000|2022-06-14 11:21:50|99678.2|99653.2|99674.7|99649.7|99680.1|99655.1|99674.5|99649.5|52
1655205720000|2022-06-14 11:22:00|99673.5|99648.5|99683.5|99658.5|99684.7|99659.7|99663.6|99638.6|56
1655205730000|2022-06-14 11:22:10|99682.6|99657.6|99684.7|99659.7|99714.1|99689.1|99678.7|99653.7|70
1655205740000|2022-06-14 11:22:20|99687.2|99662.2|99701|99676|99704.5|99679.5|99687.2|99662.2|66
1655205750000|2022-06-14 11:22:30|99701.1|99676.1|99697.1|99672.1|99702.6|99677.6|99688.3|99663.3|67
1655205760000|2022-06-14 11:22:40|99696.7|99671.7|99699.3|99674.3|99700.4|99675.4|99687.6|99662.6|75
1655205770000|2022-06-14 11:22:50|99697|99672|99690.6|99665.6|99699.6|99674.6|99686.8|99661.8|68
1655205780000|2022-06-14 11:23:00|99689.5|99664.5|99700.1|99675.1|99703.3|99678.3|99689.5|99664.5|62
1655205790000|2022-06-14 11:23:10|99699.6|99674.6|99690.6|99665.6|99699.6|99674.6|99687|99662|55
1655205800000|2022-06-14 11:23:20|99690.8|99665.8|99678.8|99653.8|99691.5|99666.5|99676.8|99651.8|55
1655205810000|2022-06-14 11:23:30|99678.3|99653.3|99684.5|99659.5|99686.3|99661.3|99677.4|99652.4|63
1655205820000|2022-06-14 11:23:40|99684.1|99659.1|99683.8|99658.8|99689.9|99664.9|99678.2|99653.2|41
1655205830000|2022-06-14 11:23:50|99685.2|99660.2|99682|99657|99692.2|99667.2|99680.1|99655.1|52
1655205840000|2022-06-14 11:24:00|99681.7|99656.7|99685.4|99660.4|99686.2|99661.2|99674.7|99649.7|64
1655205850000|2022-06-14 11:24:10|99685.7|99660.7|99678.6|99653.6|99692.1|99667.1|99668.8|99643.8|64
1655205860000|2022-06-14 11:24:20|99678.4|99653.4|99692.7|99667.7|99692.7|99667.7|99673.1|99648.1|61
1655205870000|2022-06-14 11:24:30|99692.6|99667.6|99678.2|99653.2|99693|99668|99677.6|99652.6|54
1655205880000|2022-06-14 11:24:40|99677.9|99652.9|99668.2|99643.2|99679.2|99654.2|99665.3|99640.3|58
1655205890000|2022-06-14 11:24:50|99668.1|99643.1|99706.5|99681.5|99706.8|99681.8|99668|99643|65
1655205900000|2022-06-14 11:25:00|99706.7|99681.7|99703.3|99678.3|99706.7|99681.7|99699.8|99674.8|57
1655205910000|2022-06-14 11:25:10|99703.1|99678.1|99693.4|99668.4|99704.2|99679.2|99692.9|99667.9|54
1655205920000|2022-06-14 11:25:20|99693.1|99668.1|99686.7|99661.7|99702.1|99677.1|99673.2|99648.2|68
1655205930000|2022-06-14 11:25:30|99686.9|99661.9|99680.9|99655.9|99696.2|99671.2|99679.6|99654.6|69
1655205940000|2022-06-14 11:25:40|99680.7|99655.7|99677.1|99652.1|99682.7|99657.7|99674.4|99649.4|60
1655205950000|2022-06-14 11:25:50|99676|99651|99661.4|99636.4|99682|99657|99654.8|99629.8|70
1655205960000|2022-06-14 11:26:00|99658.6|99633.6|99651.9|99626.9|99664.7|99639.7|99649.4|99624.4|63
1655205970000|2022-06-14 11:26:10|99651.8|99626.8|99658.3|99633.3|99658.6|99633.6|99647.8|99622.8|52
1655205980000|2022-06-14 11:26:20|99658|99633|99661.2|99636.2|99665|99640|99651.8|99626.8|52
1655205990000|2022-06-14 11:26:30|99661.4|99636.4|99661.5|99636.5|99668.4|99643.4|99652.5|99627.5|64
1655206000000|2022-06-14 11:26:40|99661.4|99636.4|99644.7|99619.7|99663.9|99638.9|99644.6|99619.6|69
1655206010000|2022-06-14 11:26:50|99645|99620|99627.9|99602.9|99645|99620|99625.1|99600.1|60
1655206020000|2022-06-14 11:27:00|99627.2|99602.2|99634.9|99609.9|99642.5|99617.5|99622.2|99597.2|69
1655206030000|2022-06-14 11:27:10|99635|99610|99623.8|99598.8|99635|99610|99623.8|99598.8|49
1655206040000|2022-06-14 11:27:20|99619.8|99594.8|99627.4|99602.4|99627.8|99602.8|99616|99591|56
1655206050000|2022-06-14 11:27:30|99629.5|99604.5|99629.1|99604.1|99638.1|99613.1|99628.4|99603.4|56
1655206060000|2022-06-14 11:27:40|99630.3|99605.3|99581.5|99556.5|99633|99608|99580.5|99555.5|65
1655206070000|2022-06-14 11:27:50|99580.3|99555.3|99578|99553|99587.1|99562.1|99571.3|99546.3|59
1655206080000|2022-06-14 11:28:00|99578.4|99553.4|99588.6|99563.6|99588.6|99563.6|99575.6|99550.6|54
1655206090000|2022-06-14 11:28:10|99586.5|99561.5|99579.4|99554.4|99590|99565|99579.2|99554.2|73
1655206100000|2022-06-14 11:28:20|99579.3|99554.3|99589.8|99564.8|99589.9|99564.9|99579.3|99554.3|57
1655206110000|2022-06-14 11:28:30|99590|99565|99588.4|99563.4|99590.1|99565.1|99587.9|99562.9|39
1655206120000|2022-06-14 11:28:40|99587.8|99562.8|99572.3|99547.3|99590.5|99565.5|99572.3|99547.3|45
1655206130000|2022-06-14 11:28:50|99569|99544|99559.2|99534.2|99569|99544|99539.8|99514.8|75
1655206140000|2022-06-14 11:29:00|99558.9|99533.9|99542.2|99517.2|99558.9|99533.9|99540.3|99515.3|56
1655206150000|2022-06-14 11:29:10|99544.4|99519.4|99556.6|99531.6|99559|99534|99544.4|99519.4|60
1655206160000|2022-06-14 11:29:20|99556.8|99531.8|99537.1|99512.1|99559.1|99534.1|99534.5|99509.5|59
1655206170000|2022-06-14 11:29:30|99536.4|99511.4|99521.3|99496.3|99538.2|99513.2|99520.9|99495.9|62
1655206180000|2022-06-14 11:29:40|99522|99497|99526.8|99501.8|99528.4|99503.4|99519.5|99494.5|47
1655206190000|2022-06-14 11:29:50|99528|99503|99537.6|99512.6|99549.4|99524.4|99525.7|99500.7|62
1655206200000|2022-06-14 11:30:00|99540.3|99515.3|99525|99500|99552.7|99527.7|99525|99500|73
1655206210000|2022-06-14 11:30:10|99524.7|99499.7|99509.8|99484.8|99525.6|99500.6|99498.9|99473.9|70
1655206220000|2022-06-14 11:30:20|99511.6|99486.6|99502.8|99477.8|99534.4|99509.4|99501.2|99476.2|77
1655206230000|2022-06-14 11:30:30|99502|99477|99507.4|99482.4|99511.8|99486.8|99502|99477|59
1655206240000|2022-06-14 11:30:40|99507.9|99482.9|99508.6|99483.6|99514.3|99489.3|99507.9|99482.9|53
1655206250000|2022-06-14 11:30:50|99508.3|99483.3|99508.3|99483.3|99512.4|99487.4|99502.2|99477.2|60
1655206260000|2022-06-14 11:31:00|99506|99481|99493.4|99468.4|99507.2|99482.2|99492|99467|61
1655206270000|2022-06-14 11:31:10|99492.9|99467.9|99475.9|99450.9|99492.9|99467.9|99475.5|99450.5|62
1655206280000|2022-06-14 11:31:20|99476.2|99451.2|99483.9|99458.9|99483.9|99458.9|99469.7|99444.7|60
1655206290000|2022-06-14 11:31:30|99483.4|99458.4|99466.4|99441.4|99483.4|99458.4|99466.4|99441.4|61
1655206300000|2022-06-14 11:31:40|99467.5|99442.5|99457.2|99432.2|99469.9|99444.9|99455.8|99430.8|72
1655206310000|2022-06-14 11:31:50|99456.8|99431.8|99455.7|99430.7|99457.4|99432.4|99454.4|99429.4|50
1655206320000|2022-06-14 11:32:00|99454.8|99429.8|99447.4|99422.4|99454.8|99429.8|99446.7|99421.7|59
1655206330000|2022-06-14 11:32:10|99447.1|99422.1|99441.4|99416.4|99447.3|99422.3|99440|99415|47
1655206340000|2022-06-14 11:32:20|99441.2|99416.2|99445.7|99420.7|99446.7|99421.7|99439.4|99414.4|45
1655206350000|2022-06-14 11:32:30|99446.3|99421.3|99456.7|99431.7|99456.9|99431.9|99438.9|99413.9|61
1655206360000|2022-06-14 11:32:40|99455.7|99430.7|99469.2|99444.2|99470.9|99445.9|99455.7|99430.7|62
1655206370000|2022-06-14 11:32:50|99469.6|99444.6|99436.7|99411.7|99469.6|99444.6|99424.1|99399.1|65
1655206380000|2022-06-14 11:33:00|99435.6|99410.6|99442.5|99417.5|99444.3|99419.3|99427.4|99402.4|54
1655206390000|2022-06-14 11:33:10|99443.3|99418.3|99422.4|99397.4|99443.3|99418.3|99422.4|99397.4|62
1655206400000|2022-06-14 11:33:20|99420.8|99395.8|99415.3|99390.3|99420.8|99395.8|99414.3|99389.3|55
1655206410000|2022-06-14 11:33:30|99416.8|99391.8|99428.6|99403.6|99430.5|99405.5|99415.6|99390.6|65
1655206420000|2022-06-14 11:33:40|99429.5|99404.5|99423.5|99398.5|99429.5|99404.5|99417.9|99392.9|58
1655206430000|2022-06-14 11:33:50|99423.1|99398.1|99424.6|99399.6|99426.7|99401.7|99418.1|99393.1|66
1655206440000|2022-06-14 11:34:00|99424.8|99399.8|99422.7|99397.7|99429.6|99404.6|99421.1|99396.1|59
1655206450000|2022-06-14 11:34:10|99422|99397|99413.8|99388.8|99423|99398|99412.5|99387.5|56
1655206460000|2022-06-14 11:34:20|99413.5|99388.5|99428.8|99403.8|99433.4|99408.4|99412.9|99387.9|57
1655206470000|2022-06-14 11:34:30|99428.9|99403.9|99436.2|99411.2|99453|99428|99428.9|99403.9|66
1655206480000|2022-06-14 11:34:40|99436.1|99411.1|99423.9|99398.9|99436.1|99411.1|99421.1|99396.1|57
1655206490000|2022-06-14 11:34:50|99422.7|99397.7|99427.1|99402.1|99429.7|99404.7|99420.5|99395.5|59
1655206500000|2022-06-14 11:35:00|99427.2|99402.2|99414.7|99389.7|99427.2|99402.2|99414.7|99389.7|62
1655206510000|2022-06-14 11:35:10|99417.8|99392.8|99439.9|99414.9|99442.4|99417.4|99417.8|99392.8|71
1655206520000|2022-06-14 11:35:20|99443|99418|99448.5|99423.5|99449.3|99424.3|99442.2|99417.2|57
1655206530000|2022-06-14 11:35:30|99448.3|99423.3|99446.5|99421.5|99448.3|99423.3|99441.6|99416.6|61
1655206540000|2022-06-14 11:35:40|99446.4|99421.4|99448.2|99423.2|99448.9|99423.9|99444.6|99419.6|43
1655206550000|2022-06-14 11:35:50|99447.6|99422.6|99443.7|99418.7|99450.4|99425.4|99443|99418|56
1655206560000|2022-06-14 11:36:00|99444.1|99419.1|99444.1|99419.1|99449.7|99424.7|99442.8|99417.8|60
1655206570000|2022-06-14 11:36:10|99442.1|99417.1|99432.3|99407.3|99443.4|99418.4|99427.5|99402.5|63
1655206580000|2022-06-14 11:36:20|99432.4|99407.4|99437.7|99412.7|99440.7|99415.7|99424.2|99399.2|58
1655206590000|2022-06-14 11:36:30|99437.5|99412.5|99435.8|99410.8|99437.5|99412.5|99419.6|99394.6|57
1655206600000|2022-06-14 11:36:40|99435.5|99410.5|99424.7|99399.7|99436|99411|99422.9|99397.9|61
1655206610000|2022-06-14 11:36:50|99424.2|99399.2|99435.4|99410.4|99435.5|99410.5|99421.9|99396.9|55
1655206620000|2022-06-14 11:37:00|99434.3|99409.3|99439.7|99414.7|99445.6|99420.6|99433.9|99408.9|60
1655206630000|2022-06-14 11:37:10|99437.6|99412.6|99432.5|99407.5|99444.1|99419.1|99432.5|99407.5|58
1655206640000|2022-06-14 11:37:20|99433.2|99408.2|99428.3|99403.3|99434.4|99409.4|99424.4|99399.4|43
1655206650000|2022-06-14 11:37:30|99427.9|99402.9|99422.7|99397.7|99430.4|99405.4|99421.1|99396.1|48
1655206660000|2022-06-14 11:37:40|99427.1|99402.1|99450.1|99425.1|99450.5|99425.5|99424.4|99399.4|66
1655206670000|2022-06-14 11:37:50|99449.5|99424.5|99438.9|99413.9|99450.3|99425.3|99432.1|99407.1|59
1655206680000|2022-06-14 11:38:00|99434.3|99409.3|99444.6|99419.6|99452.6|99427.6|99434.3|99409.3|62
1655206690000|2022-06-14 11:38:10|99444.5|99419.5|99447|99422|99447.4|99422.4|99443.8|99418.8|37
1655206700000|2022-06-14 11:38:20|99448.2|99423.2|99438.9|99413.9|99449.9|99424.9|99432.9|99407.9|60
1655206710000|2022-06-14 11:38:30|99438.7|99413.7|99465.6|99440.6|99466.5|99441.5|99432.1|99407.1|53
1655206720000|2022-06-14 11:38:40|99465.5|99440.5|99452.7|99427.7|99465.5|99440.5|99452.7|99427.7|57
1655206730000|2022-06-14 11:38:50|99455.1|99430.1|99449.4|99424.4|99476.7|99451.7|99446|99421|57
1655206740000|2022-06-14 11:39:00|99449|99424|99450|99425|99457.4|99432.4|99447.8|99422.8|57
1655206750000|2022-06-14 11:39:10|99449.9|99424.9|99453.7|99428.7|99455.2|99430.2|99449.9|99424.9|44
1655206760000|2022-06-14 11:39:20|99453.9|99428.9|99458.3|99433.3|99459.5|99434.5|99452.7|99427.7|40
1655206770000|2022-06-14 11:39:30|99457.3|99432.3|99460.2|99435.2|99463|99438|99456.8|99431.8|44
1655206780000|2022-06-14 11:39:40|99459.9|99434.9|99459|99434|99461.6|99436.6|99457.3|99432.3|31
1655206790000|2022-06-14 11:39:50|99458.9|99433.9|99443.9|99418.9|99460|99435|99443.1|99418.1|60
1655206800000|2022-06-14 11:40:00|99444.4|99419.4|99449.4|99424.4|99449.8|99424.8|99441.2|99416.2|48
1655206810000|2022-06-14 11:40:10|99449.8|99424.8|99435.1|99410.1|99451.1|99426.1|99434.2|99409.2|47
1655206820000|2022-06-14 11:40:20|99434.3|99409.3|99440.1|99415.1|99452.2|99427.2|99434.3|99409.3|74
1655206830000|2022-06-14 11:40:30|99439.9|99414.9|99440.9|99415.9|99442.8|99417.8|99438.5|99413.5|59
1655206840000|2022-06-14 11:40:40|99441.5|99416.5|99447.3|99422.3|99450.5|99425.5|99439.7|99414.7|54
1655206850000|2022-06-14 11:40:50|99447.5|99422.5|99449.1|99424.1|99453.5|99428.5|99446.4|99421.4|49
1655206860000|2022-06-14 11:41:00|99448.9|99423.9|99448.4|99423.4|99450.2|99425.2|99442.7|99417.7|51
1655206870000|2022-06-14 11:41:10|99448.3|99423.3|99479.6|99454.6|99484.6|99459.6|99442.2|99417.2|57
1655206880000|2022-06-14 11:41:20|99481.3|99456.3|99479.4|99454.4|99481.4|99456.4|99477.6|99452.6|39
1655206890000|2022-06-14 11:41:30|99479.2|99454.2|99474.6|99449.6|99479.6|99454.6|99472.4|99447.4|38
1655206900000|2022-06-14 11:41:40|99474.2|99449.2|99479.4|99454.4|99480.3|99455.3|99474|99449|52
1655206910000|2022-06-14 11:41:50|99478.5|99453.5|99475.4|99450.4|99478.5|99453.5|99471.5|99446.5|44
1655206920000|2022-06-14 11:42:00|99480|99455|99493.9|99468.9|99508|99483|99479.8|99454.8|50
1655206930000|2022-06-14 11:42:10|99493.6|99468.6|99487.3|99462.3|99493.9|99468.9|99486.5|99461.5|64
1655206940000|2022-06-14 11:42:20|99487.2|99462.2|99506.4|99481.4|99508|99483|99487.2|99462.2|60
1655206950000|2022-06-14 11:42:30|99505.4|99480.4|99506.9|99481.9|99516.5|99491.5|99501.5|99476.5|63
1655206960000|2022-06-14 11:42:40|99508|99483|99507.3|99482.3|99515.1|99490.1|99502.7|99477.7|69
1655206970000|2022-06-14 11:42:50|99506.8|99481.8|99513.5|99488.5|99514.2|99489.2|99502.4|99477.4|57
1655206980000|2022-06-14 11:43:00|99513.2|99488.2|99506.5|99481.5|99517.9|99492.9|99506.5|99481.5|55
1655206990000|2022-06-14 11:43:10|99506.2|99481.2|99510.6|99485.6|99511.5|99486.5|99500.6|99475.6|53
1655207000000|2022-06-14 11:43:20|99511.9|99486.9|99515.2|99490.2|99515.6|99490.6|99509.7|99484.7|46
1655207010000|2022-06-14 11:43:30|99512.3|99487.3|99513.4|99488.4|99516.1|99491.1|99511.6|99486.6|38
1655207020000|2022-06-14 11:43:40|99513.3|99488.3|99526.3|99501.3|99526.3|99501.3|99511.3|99486.3|55
1655207030000|2022-06-14 11:43:50|99524.1|99499.1|99509.2|99484.2|99526.1|99501.1|99508|99483|61
1655207040000|2022-06-14 11:44:00|99509.1|99484.1|99506.2|99481.2|99512.5|99487.5|99505.9|99480.9|63
1655207050000|2022-06-14 11:44:10|99505.5|99480.5|99505.1|99480.1|99511.5|99486.5|99504.2|99479.2|65
1655207060000|2022-06-14 11:44:20|99504.6|99479.6|99504|99479|99506.7|99481.7|99500.3|99475.3|48
1655207070000|2022-06-14 11:44:30|99503.2|99478.2|99494.4|99469.4|99507|99482|99490.7|99465.7|48
1655207080000|2022-06-14 11:44:40|99494|99469|99496.8|99471.8|99506.6|99481.6|99494|99469|42
1655207090000|2022-06-14 11:44:50|99497.4|99472.4|99493.5|99468.5|99500.8|99475.8|99493.3|99468.3|55
1655207100000|2022-06-14 11:45:00|99494|99469|99495.3|99470.3|99499.1|99474.1|99493.7|99468.7|45
1655207110000|2022-06-14 11:45:10|99495.2|99470.2|99486.5|99461.5|99496.9|99471.9|99483.6|99458.6|55
1655207120000|2022-06-14 11:45:20|99486.8|99461.8|99484.3|99459.3|99490.2|99465.2|99478.8|99453.8|50
1655207130000|2022-06-14 11:45:30|99483.4|99458.4|99451.3|99426.3|99483.4|99458.4|99433.1|99408.1|75
1655207140000|2022-06-14 11:45:40|99451.4|99426.4|99433.8|99408.8|99462.8|99437.8|99432.3|99407.3|66
1655207150000|2022-06-14 11:45:50|99434|99409|99418.3|99393.3|99434.9|99409.9|99416.7|99391.7|49
1655207160000|2022-06-14 11:46:00|99418.1|99393.1|99427.2|99402.2|99434|99409|99418|99393|56
1655207170000|2022-06-14 11:46:10|99427.1|99402.1|99436.2|99411.2|99436.3|99411.3|99416.7|99391.7|45
1655207180000|2022-06-14 11:46:20|99435.5|99410.5|99427|99402|99436|99411|99426.5|99401.5|29
1655207190000|2022-06-14 11:46:30|99427.3|99402.3|99401.6|99376.6|99427.9|99402.9|99380.8|99355.8|50
1655207200000|2022-06-14 11:46:40|99397.7|99372.7|99379.2|99354.2|99401.2|99376.2|99374.6|99349.6|66
1655207210000|2022-06-14 11:46:50|99379.3|99354.3|99375.1|99350.1|99385.3|99360.3|99372.1|99347.1|56
1655207220000|2022-06-14 11:47:00|99375.5|99350.5|99377|99352|99380.4|99355.4|99340.8|99315.8|65
1655207230000|2022-06-14 11:47:10|99377.1|99352.1|99327.6|99302.6|99377.2|99352.2|99322.6|99297.6|69
1655207240000|2022-06-14 11:47:20|99329.1|99304.1|99331.2|99306.2|99334.8|99309.8|99320.1|99295.1|68
1655207250000|2022-06-14 11:47:30|99331.5|99306.5|99364.1|99339.1|99364.1|99339.1|99324.8|99299.8|69
1655207260000|2022-06-14 11:47:40|99365|99340|99351.6|99326.6|99369|99344|99350|99325|60
1655207270000|2022-06-14 11:47:50|99352.1|99327.1|99356.4|99331.4|99362|99337|99352.1|99327.1|39
1655207280000|2022-06-14 11:48:00|99356.1|99331.1|99356.9|99331.9|99359.1|99334.1|99354.3|99329.3|47
1655207290000|2022-06-14 11:48:10|99357.1|99332.1|99337.2|99312.2|99358.1|99333.1|99337.2|99312.2|59
1655207300000|2022-06-14 11:48:20|99336.4|99311.4|99338.7|99313.7|99339.6|99314.6|99335.4|99310.4|39
1655207310000|2022-06-14 11:48:30|99338.6|99313.6|99339.1|99314.1|99339.9|99314.9|99338.6|99313.6|30
1655207320000|2022-06-14 11:48:40|99339.2|99314.2|99344.2|99319.2|99344.2|99319.2|99332.7|99307.7|63
1655207330000|2022-06-14 11:48:50|99344|99319|99347.3|99322.3|99348.8|99323.8|99339.7|99314.7|64
1655207340000|2022-06-14 11:49:00|99347.2|99322.2|99340.9|99315.9|99349|99324|99340.2|99315.2|50
1655207350000|2022-06-14 11:49:10|99342.2|99317.2|99333.6|99308.6|99342.2|99317.2|99332.8|99307.8|58
1655207360000|2022-06-14 11:49:20|99333.4|99308.4|99317.1|99292.1|99333.4|99308.4|99313|99288|57
1655207370000|2022-06-14 11:49:30|99316.9|99291.9|99332.4|99307.4|99338.2|99313.2|99316.7|99291.7|54
1655207380000|2022-06-14 11:49:40|99332.2|99307.2|99336.8|99311.8|99344.3|99319.3|99327.8|99302.8|65
1655207390000|2022-06-14 11:49:50|99338.1|99313.1|99350.9|99325.9|99352.7|99327.7|99333.3|99308.3|71
1655207400000|2022-06-14 11:50:00|99349.5|99324.5|99366|99341|99378.3|99353.3|99349.5|99324.5|73
1655207410000|2022-06-14 11:50:10|99376.8|99351.8|99397.7|99372.7|99407.5|99382.5|99376.8|99351.8|66
1655207420000|2022-06-14 11:50:20|99397|99372|99408.7|99383.7|99411.6|99386.6|99397|99372|55
1655207430000|2022-06-14 11:50:30|99409.1|99384.1|99408.9|99383.9|99410.7|99385.7|99406.8|99381.8|37
1655207440000|2022-06-14 11:50:40|99409|99384|99402.1|99377.1|99409.9|99384.9|99400.4|99375.4|45
1655207450000|2022-06-14 11:50:50|99397.3|99372.3|99412|99387|99412|99387|99389.1|99364.1|35
1655207460000|2022-06-14 11:51:00|99412.9|99387.9|99414.3|99389.3|99417.9|99392.9|99409.7|99384.7|57
1655207470000|2022-06-14 11:51:10|99413.1|99388.1|99393.7|99368.7|99414.5|99389.5|99393.7|99368.7|62
1655207480000|2022-06-14 11:51:20|99385.6|99360.6|99403.9|99378.9|99407.3|99382.3|99385.6|99360.6|55
1655207490000|2022-06-14 11:51:30|99396.7|99371.7|99412.2|99387.2|99414.9|99389.9|99388.9|99363.9|57
1655207500000|2022-06-14 11:51:40|99410.8|99385.8|99404.2|99379.2|99410.8|99385.8|99403.5|99378.5|57
1655207510000|2022-06-14 11:51:50|99403.9|99378.9|99389.9|99364.9|99404.3|99379.3|99385.5|99360.5|53
1655207520000|2022-06-14 11:52:00|99390.4|99365.4|99392.9|99367.9|99401|99376|99390.4|99365.4|59
1655207530000|2022-06-14 11:52:10|99392.2|99367.2|99397.3|99372.3|99402.8|99377.8|99390.5|99365.5|57
1655207540000|2022-06-14 11:52:20|99401|99376|99383.2|99358.2|99401.6|99376.6|99382|99357|59
1655207550000|2022-06-14 11:52:30|99383.1|99358.1|99378.5|99353.5|99385.7|99360.7|99377.6|99352.6|49
1655207560000|2022-06-14 11:52:40|99377|99352|99369.4|99344.4|99377.2|99352.2|99364.9|99339.9|61
1655207570000|2022-06-14 11:52:50|99369.8|99344.8|99385.7|99360.7|99386.4|99361.4|99369.8|99344.8|62
1655207580000|2022-06-14 11:53:00|99384.8|99359.8|99390.6|99365.6|99393.2|99368.2|99383.7|99358.7|60
1655207590000|2022-06-14 11:53:10|99397.4|99372.4|99425.1|99400.1|99431.2|99406.2|99397.4|99372.4|75
1655207600000|2022-06-14 11:53:20|99428|99403|99414.4|99389.4|99428|99403|99414.4|99389.4|65
1655207610000|2022-06-14 11:53:30|99414.2|99389.2|99417.8|99392.8|99421.5|99396.5|99413.8|99388.8|55
1655207620000|2022-06-14 11:53:40|99417.5|99392.5|99413.2|99388.2|99417.5|99392.5|99409.8|99384.8|42
1655207630000|2022-06-14 11:53:50|99412.8|99387.8|99415.7|99390.7|99416.2|99391.2|99409.6|99384.6|39
1655207640000|2022-06-14 11:54:00|99415.5|99390.5|99401.9|99376.9|99417|99392|99401.9|99376.9|48
1655207650000|2022-06-14 11:54:10|99401.6|99376.6|99404.1|99379.1|99404.3|99379.3|99400.3|99375.3|41
1655207660000|2022-06-14 11:54:20|99404.8|99379.8|99406.1|99381.1|99412.8|99387.8|99404.3|99379.3|50
1655207670000|2022-06-14 11:54:30|99407.1|99382.1|99401.9|99376.9|99411.2|99386.2|99395.5|99370.5|55
1655207680000|2022-06-14 11:54:40|99401.3|99376.3|99447.7|99422.7|99447.7|99422.7|99400.4|99375.4|65
1655207690000|2022-06-14 11:54:50|99447.2|99422.2|99457.3|99432.3|99460.3|99435.3|99447.2|99422.2|65
1655207700000|2022-06-14 11:55:00|99459.5|99434.5|99449|99424|99476|99451|99449|99424|73
1655207710000|2022-06-14 11:55:10|99452.1|99427.1|99462.1|99437.1|99464.4|99439.4|99450.2|99425.2|64
1655207720000|2022-06-14 11:55:20|99462.3|99437.3|99463.5|99438.5|99465.7|99440.7|99460.9|99435.9|69
1655207730000|2022-06-14 11:55:30|99463|99438|99450.1|99425.1|99463.6|99438.6|99448.5|99423.5|56
1655207740000|2022-06-14 11:55:40|99449.3|99424.3|99453.2|99428.2|99453.7|99428.7|99448.7|99423.7|61
1655207750000|2022-06-14 11:55:50|99449|99424|99431|99406|99449|99424|99430.1|99405.1|59
1655207760000|2022-06-14 11:56:00|99429.1|99404.1|99447.2|99422.2|99450.1|99425.1|99423.5|99398.5|69
1655207770000|2022-06-14 11:56:10|99447.4|99422.4|99447.5|99422.5|99450.4|99425.4|99446.6|99421.6|46
1655207780000|2022-06-14 11:56:20|99447.1|99422.1|99425.7|99400.7|99447.6|99422.6|99425.7|99400.7|53
1655207790000|2022-06-14 11:56:30|99424.7|99399.7|99411|99386|99425.6|99400.6|99409.1|99384.1|52
1655207800000|2022-06-14 11:56:40|99410.5|99385.5|99436.6|99411.6|99438.2|99413.2|99410.5|99385.5|62
1655207810000|2022-06-14 11:56:50|99436.8|99411.8|99436.1|99411.1|99444.4|99419.4|99433.9|99408.9|43
1655207820000|2022-06-14 11:57:00|99435.6|99410.6|99453.4|99428.4|99461.3|99436.3|99432.9|99407.9|65
1655207830000|2022-06-14 11:57:10|99456.9|99431.9|99459.8|99434.8|99463.3|99438.3|99446.8|99421.8|57
1655207840000|2022-06-14 11:57:20|99460.3|99435.3|99445.2|99420.2|99460.3|99435.3|99445.2|99420.2|49
1655207850000|2022-06-14 11:57:30|99446|99421|99451.5|99426.5|99453.5|99428.5|99444.8|99419.8|56
1655207860000|2022-06-14 11:57:40|99452.6|99427.6|99452.5|99427.5|99452.6|99427.6|99436.7|99411.7|66
1655207870000|2022-06-14 11:57:50|99450.3|99425.3|99447.9|99422.9|99453.2|99428.2|99445.8|99420.8|53
1655207880000|2022-06-14 11:58:00|99447.7|99422.7|99431.4|99406.4|99447.7|99422.7|99427.4|99402.4|60
1655207890000|2022-06-14 11:58:10|99431.8|99406.8|99435.1|99410.1|99439.2|99414.2|99431.8|99406.8|45
1655207900000|2022-06-14 11:58:20|99434|99409|99433.1|99408.1|99437.3|99412.3|99428.3|99403.3|50
1655207910000|2022-06-14 11:58:30|99433|99408|99429.1|99404.1|99433.2|99408.2|99428.9|99403.9|42
1655207920000|2022-06-14 11:58:40|99429.2|99404.2|99449.2|99424.2|99452.8|99427.8|99428.5|99403.5|51
1655207930000|2022-06-14 11:58:50|99453.3|99428.3|99469.6|99444.6|99471.3|99446.3|99452.5|99427.5|54
1655207940000|2022-06-14 11:59:00|99469.8|99444.8|99440.8|99415.8|99475.2|99450.2|99436.8|99411.8|68
1655207950000|2022-06-14 11:59:10|99440.9|99415.9|99453|99428|99453.1|99428.1|99432.4|99407.4|73
1655207960000|2022-06-14 11:59:20|99452.4|99427.4|99463.9|99438.9|99466.8|99441.8|99450.8|99425.8|51
1655207970000|2022-06-14 11:59:30|99463.8|99438.8|99472.8|99447.8|99475.7|99450.7|99456|99431|76
1655207980000|2022-06-14 11:59:40|99472.7|99447.7|99483.4|99458.4|99485.1|99460.1|99458.2|99433.2|70
1655207990000|2022-06-14 11:59:50|99482.9|99457.9|99523|99498|99523|99498|99481.1|99456.1|71
1655208000000|2022-06-14 12:00:00|99522.1|99497.1|99488.7|99463.7|99546.1|99497.1|99479.2|99454.2|75
1655208010000|2022-06-14 12:00:10|99493.8|99468.8|99499.9|99474.9|99513|99488|99484|99459|75
1655208020000|2022-06-14 12:00:20|99501.3|99476.3|99502.9|99477.9|99507.1|99482.1|99491.1|99466.1|73
1655208030000|2022-06-14 12:00:30|99502.7|99477.7|99467|99442|99503.8|99478.8|99465.4|99440.4|65
1655208040000|2022-06-14 12:00:40|99465.7|99440.7|99441.8|99416.8|99469.9|99444.9|99441.8|99416.8|67
1655208050000|2022-06-14 12:00:50|99446.5|99421.5|99430.3|99405.3|99448.2|99423.2|99415.7|99390.7|66
1655208060000|2022-06-14 12:01:00|99430.5|99405.5|99332.5|99307.5|99431.7|99406.7|99331.2|99297.1|75
1655208070000|2022-06-14 12:01:10|99333.7|99308.7|99357.6|99332.6|99366.3|99338.6|99329.2|99304.2|78
1655208080000|2022-06-14 12:01:20|99355.9|99330.9|99365.9|99340.9|99379.3|99354.3|99354.7|99329.7|75
1655208090000|2022-06-14 12:01:30|99365.8|99340.8|99409.7|99384.7|99415.1|99390.1|99365.6|99340.6|74
1655208100000|2022-06-14 12:01:40|99409.6|99384.6|99415.1|99390.1|99432|99407|99409.6|99384.6|71
1655208110000|2022-06-14 12:01:50|99415.5|99390.5|99421.2|99396.2|99425.1|99400.1|99415.5|99390.5|60
1655208120000|2022-06-14 12:02:00|99421.4|99396.4|99409.5|99384.5|99422.4|99397.4|99406.7|99381.7|60
1655208130000|2022-06-14 12:02:10|99409.3|99384.3|99407.3|99382.3|99412.9|99387.9|99406.6|99381.6|59
1655208140000|2022-06-14 12:02:20|99407.4|99382.4|99342|99317|99408.6|99383.6|99333.7|99308.7|66
1655208150000|2022-06-14 12:02:30|99338.6|99313.6|99350.2|99325.2|99357.2|99332.2|99338.6|99313.6|73
1655208160000|2022-06-14 12:02:40|99348.5|99323.5|99335.2|99310.2|99349.2|99324.2|99313.7|99288.7|72
1655208170000|2022-06-14 12:02:50|99337.9|99312.9|99339.7|99314.7|99341.6|99316.6|99329.7|99304.7|71
1655208180000|2022-06-14 12:03:00|99339.6|99314.6|99332.3|99307.3|99341.8|99316.8|99331.4|99306.4|58
1655208190000|2022-06-14 12:03:10|99332.1|99307.1|99340.3|99315.3|99357.6|99332.6|99332.1|99307.1|67
1655208200000|2022-06-14 12:03:20|99338.9|99313.9|99351|99326|99355.1|99330.1|99334.4|99309.4|67
1655208210000|2022-06-14 12:03:30|99350.5|99325.5|99358|99333|99359.1|99334.1|99343.4|99318.4|68
1655208220000|2022-06-14 12:03:40|99358.6|99333.6|99358.1|99333.1|99361|99336|99357.1|99332.1|62
1655208230000|2022-06-14 12:03:50|99357.9|99332.9|99363.3|99338.3|99370.7|99345.7|99354.7|99329.7|66
1655208240000|2022-06-14 12:04:00|99363.2|99338.2|99373.6|99348.6|99374.9|99349.9|99361|99336|58
1655208250000|2022-06-14 12:04:10|99373|99348|99383.5|99358.5|99388|99363|99373|99348|71
1655208260000|2022-06-14 12:04:20|99383.1|99358.1|99391.3|99366.3|99397.5|99372.5|99376.9|99351.9|61
1655208270000|2022-06-14 12:04:30|99390.3|99365.3|99402.3|99377.3|99404.2|99379.2|99387.7|99362.7|54
1655208280000|2022-06-14 12:04:40|99402.7|99377.7|99399.2|99374.2|99405|99380|99396.8|99371.8|48
1655208290000|2022-06-14 12:04:50|99400|99375|99410.5|99385.5|99411.7|99386.7|99398.1|99373.1|58
1655208300000|2022-06-14 12:05:00|99410|99385|99403.5|99378.5|99411.4|99386.4|99403.1|99378.1|42
1655208310000|2022-06-14 12:05:10|99403.6|99378.6|99389.3|99364.3|99407.1|99382.1|99382|99357|61
1655208320000|2022-06-14 12:05:20|99390.8|99365.8|99386.5|99361.5|99394.9|99369.9|99385|99360|62
1655208330000|2022-06-14 12:05:30|99386|99361|99403.9|99378.9|99404.7|99379.7|99384.1|99359.1|52
1655208340000|2022-06-14 12:05:40|99403.7|99378.7|99411.1|99386.1|99422.2|99397.2|99402.7|99377.7|63
1655208350000|2022-06-14 12:05:50|99409.1|99384.1|99406.4|99381.4|99410.7|99385.7|99401.9|99376.9|57
1655208360000|2022-06-14 12:06:00|99405.3|99380.3|99390.2|99365.2|99405.5|99380.5|99389.7|99364.7|66
1655208370000|2022-06-14 12:06:10|99391.1|99366.1|99387.9|99362.9|99392.8|99367.8|99381.5|99356.5|58
1655208380000|2022-06-14 12:06:20|99387.5|99362.5|99414.5|99389.5|99416.3|99391.3|99379.7|99354.7|72
1655208390000|2022-06-14 12:06:30|99412.2|99387.2|99414.9|99389.9|99418.5|99393.5|99408.8|99383.8|64
1655208400000|2022-06-14 12:06:40|99415.1|99390.1|99425.5|99400.5|99425.7|99400.7|99408.4|99383.4|52
1655208410000|2022-06-14 12:06:50|99432|99407|99447.9|99422.9|99453.4|99428.4|99432|99407|56
1655208420000|2022-06-14 12:07:00|99448|99423|99428.3|99403.3|99451.1|99426.1|99428.3|99403.3|64
1655208430000|2022-06-14 12:07:10|99428.7|99403.7|99425.9|99400.9|99428.7|99403.7|99421.6|99396.6|50
1655208440000|2022-06-14 12:07:20|99426.1|99401.1|99434.4|99409.4|99434.4|99409.4|99424.5|99399.5|44
1655208450000|2022-06-14 12:07:30|99434.2|99409.2|99439.4|99414.4|99440.1|99415.1|99432|99407|57
1655208460000|2022-06-14 12:07:40|99439.2|99414.2|99443.4|99418.4|99448.9|99423.9|99430.7|99405.7|55
1655208470000|2022-06-14 12:07:50|99442.6|99417.6|99442.9|99417.9|99444.7|99419.7|99439|99414|53
1655208480000|2022-06-14 12:08:00|99443.5|99418.5|99461.4|99436.4|99464.7|99439.7|99442.9|99417.9|49
1655208490000|2022-06-14 12:08:10|99461.1|99436.1|99446.3|99421.3|99461.1|99436.1|99444.7|99419.7|57
1655208500000|2022-06-14 12:08:20|99448|99423|99446|99421|99449.3|99424.3|99444.9|99419.9|43
1655208510000|2022-06-14 12:08:30|99446.2|99421.2|99445.9|99420.9|99452.4|99427.4|99444.2|99419.2|44
1655208520000|2022-06-14 12:08:40|99446.2|99421.2|99477.1|99452.1|99477.1|99452.1|99445.3|99420.3|56
1655208530000|2022-06-14 12:08:50|99478.2|99453.2|99474.3|99449.3|99489.9|99464.9|99474.3|99449.3|68
1655208540000|2022-06-14 12:09:00|99474|99449|99479.5|99454.5|99481.8|99456.8|99465.8|99440.8|52
1655208550000|2022-06-14 12:09:10|99479.3|99454.3|99472.1|99447.1|99481.6|99456.6|99471.6|99446.6|53
1655208560000|2022-06-14 12:09:20|99473.6|99448.6|99478.3|99453.3|99478.3|99453.3|99470|99445|55
1655208570000|2022-06-14 12:09:30|99478.2|99453.2|99498.5|99473.5|99503.3|99478.3|99477.1|99452.1|53
1655208580000|2022-06-14 12:09:40|99496.7|99471.7|99498.5|99473.5|99501.9|99476.9|99490.1|99465.1|65
1655208590000|2022-06-14 12:09:50|99498.6|99473.6|99504.2|99479.2|99512.8|99487.8|99498.3|99473.3|61
1655208600000|2022-06-14 12:10:00|99503.4|99478.4|99486.6|99461.6|99507.3|99482.3|99486.4|99461.4|69
1655208610000|2022-06-14 12:10:10|99495.4|99470.4|99515|99490|99522.7|99497.7|99495.4|99470.4|73
1655208620000|2022-06-14 12:10:20|99515.1|99490.1|99520.4|99495.4|99520.4|99495.4|99505.4|99480.4|61
1655208630000|2022-06-14 12:10:30|99519.1|99494.1|99496|99471|99519.1|99494.1|99489.7|99464.7|70
1655208640000|2022-06-14 12:10:40|99495.6|99470.6|99509.7|99484.7|99509.7|99484.7|99495.6|99470.6|55
1655208650000|2022-06-14 12:10:50|99507.9|99482.9|99506.5|99481.5|99519.4|99494.4|99500.8|99475.8|63
1655208660000|2022-06-14 12:11:00|99507.6|99482.6|99518.6|99493.6|99524.3|99499.3|99507|99482|50
1655208670000|2022-06-14 12:11:10|99518.8|99493.8|99504.2|99479.2|99519.1|99494.1|99503|99478|62
1655208680000|2022-06-14 12:11:20|99504.1|99479.1|99489.9|99464.9|99508.1|99483.1|99487.5|99462.5|65
1655208690000|2022-06-14 12:11:30|99489|99464|99481.5|99456.5|99490.9|99465.9|99480.5|99455.5|67
1655208700000|2022-06-14 12:11:40|99482|99457|99487.7|99462.7|99489.1|99464.1|99482|99457|52
1655208710000|2022-06-14 12:11:50|99487.4|99462.4|99486.5|99461.5|99487.4|99462.4|99485.5|99460.5|36
1655208720000|2022-06-14 12:12:00|99486.4|99461.4|99487.9|99462.9|99489|99464|99480.4|99455.4|56
1655208730000|2022-06-14 12:12:10|99487.6|99462.6|99488.5|99463.5|99489.7|99464.7|99485|99460|53
1655208740000|2022-06-14 12:12:20|99488.6|99463.6|99468.3|99443.3|99497.4|99472.4|99465.2|99440.2|64
1655208750000|2022-06-14 12:12:30|99468.5|99443.5|99434.5|99409.5|99468.5|99443.5|99430.1|99405.1|76
1655208760000|2022-06-14 12:12:40|99432.3|99407.3|99448.7|99423.7|99468.2|99433.2|99421|99396|75
1655208770000|2022-06-14 12:12:50|99449.4|99424.4|99438.8|99413.8|99452.6|99427.6|99437.4|99412.4|69
1655208780000|2022-06-14 12:13:00|99439.3|99414.3|99467.5|99442.5|99467.7|99442.7|99438.6|99413.6|63
1655208790000|2022-06-14 12:13:10|99465.8|99440.8|99456.7|99431.7|99471.4|99446.4|99456.5|99431.5|69
1655208800000|2022-06-14 12:13:20|99458|99433|99468.7|99443.7|99469.7|99444.7|99458|99433|63
1655208810000|2022-06-14 12:13:30|99469|99444|99437.6|99412.6|99469.5|99444.5|99437.2|99412.2|61
1655208820000|2022-06-14 12:13:40|99435.2|99410.2|99438.5|99413.5|99447.5|99422.5|99434.3|99409.3|65
1655208830000|2022-06-14 12:13:50|99438.6|99413.6|99444|99419|99448.6|99423.6|99436|99411|71
1655208840000|2022-06-14 12:14:00|99444.2|99419.2|99455.5|99430.5|99464|99439|99444.2|99419.2|57
1655208850000|2022-06-14 12:14:10|99456.3|99431.3|99479.4|99454.4|99485.1|99460.1|99456.3|99431.3|60
1655208860000|2022-06-14 12:14:20|99479.7|99454.7|99476.3|99451.3|99487.5|99462.5|99475.5|99450.5|61
1655208870000|2022-06-14 12:14:30|99479.9|99454.9|99463.5|99438.5|99481.1|99456.1|99463.3|99438.3|62
1655208880000|2022-06-14 12:14:40|99463.2|99438.2|99459.4|99434.4|99467.1|99442.1|99456.6|99431.6|63
1655208890000|2022-06-14 12:14:50|99459.5|99434.5|99467|99442|99467|99442|99457.2|99432.2|48
1655208900000|2022-06-14 12:15:00|99466|99441|99485.3|99460.3|99485.4|99460.4|99459.4|99434.4|70
1655208910000|2022-06-14 12:15:10|99485.7|99460.7|99472.8|99447.8|99485.7|99460.7|99468|99443|67
1655208920000|2022-06-14 12:15:20|99471.8|99446.8|99481|99456|99482.4|99457.4|99471.8|99446.8|56
1655208930000|2022-06-14 12:15:30|99481.1|99456.1|99463|99438|99485.9|99460.9|99463|99438|54
1655208940000|2022-06-14 12:15:40|99465.1|99440.1|99452.9|99427.9|99469.1|99444.1|99450.4|99425.4|61
1655208950000|2022-06-14 12:15:50|99453.4|99428.4|99441.3|99416.3|99454.6|99429.6|99429.7|99404.7|68
1655208960000|2022-06-14 12:16:00|99440.1|99415.1|99448.7|99423.7|99454.8|99429.8|99439.7|99414.7|65
1655208970000|2022-06-14 12:16:10|99444.5|99419.5|99464.9|99439.9|99466.5|99441.5|99434.4|99409.4|72
1655208980000|2022-06-14 12:16:20|99464.6|99439.6|99469.6|99444.6|99471.4|99446.4|99459.6|99434.6|71
1655208990000|2022-06-14 12:16:30|99468.3|99443.3|99469.1|99444.1|99477.6|99452.6|99450.9|99425.9|74
1655209000000|2022-06-14 12:16:40|99466|99441|99491.9|99466.9|99492.4|99467.4|99461.5|99436.5|65
1655209010000|2022-06-14 12:16:50|99491.8|99466.8|99483.6|99458.6|99495.9|99470.9|99479.3|99454.3|61
1655209020000|2022-06-14 12:17:00|99483.5|99458.5|99475.2|99450.2|99488.1|99463.1|99474.7|99449.7|45
1655209030000|2022-06-14 12:17:10|99474|99449|99502.3|99477.3|99502.7|99477.7|99473.8|99448.8|50
1655209040000|2022-06-14 12:17:20|99501.7|99476.7|99487.3|99462.3|99503.1|99478.1|99473.1|99448.1|60
1655209050000|2022-06-14 12:17:30|99487.4|99462.4|99484.3|99459.3|99487.5|99462.5|99483.7|99458.7|43
1655209060000|2022-06-14 12:17:40|99483.6|99458.6|99484.5|99459.5|99486.3|99461.3|99477.2|99452.2|61
1655209070000|2022-06-14 12:17:50|99484.4|99459.4|99465.6|99440.6|99484.4|99459.4|99465.2|99440.2|50
1655209080000|2022-06-14 12:18:00|99465.9|99440.9|99448.3|99423.3|99467.2|99442.2|99427.5|99402.5|71
1655209090000|2022-06-14 12:18:10|99448.1|99423.1|99442.5|99417.5|99450.1|99425.1|99438.4|99413.4|62
1655209100000|2022-06-14 12:18:20|99442.6|99417.6|99430.8|99405.8|99443.3|99418.3|99428.2|99403.2|58
1655209110000|2022-06-14 12:18:30|99430.3|99405.3|99438.9|99413.9|99443.2|99418.2|99430.3|99405.3|52
1655209120000|2022-06-14 12:18:40|99439.3|99414.3|99440.4|99415.4|99443.5|99418.5|99437.1|99412.1|41
1655209130000|2022-06-14 12:18:50|99440|99415|99445.6|99420.6|99446.3|99421.3|99427.4|99402.4|63
1655209140000|2022-06-14 12:19:00|99445.4|99420.4|99422|99397|99450.7|99425.7|99420.2|99395.2|60
1655209150000|2022-06-14 12:19:10|99421.8|99396.8|99419.3|99394.3|99427.7|99402.7|99416.2|99391.2|54
1655209160000|2022-06-14 12:19:20|99420.1|99395.1|99418.7|99393.7|99434|99409|99418.6|99393.6|69
1655209170000|2022-06-14 12:19:30|99418.4|99393.4|99427.5|99402.5|99429.2|99404.2|99414.4|99389.4|63
1655209180000|2022-06-14 12:19:40|99428.2|99403.2|99447.9|99422.9|99447.9|99422.9|99427.1|99402.1|60
1655209190000|2022-06-14 12:19:50|99446.9|99421.9|99485.4|99460.4|99485.4|99460.4|99446.7|99421.7|70
1655209200000|2022-06-14 12:20:00|99487.2|99462.2|99457.9|99432.9|99487.2|99462.2|99452.7|99427.7|71
1655209210000|2022-06-14 12:20:10|99457.7|99432.7|99448.9|99423.9|99464.2|99439.2|99435.7|99410.7|74
1655209220000|2022-06-14 12:20:20|99450.1|99425.1|99450.3|99425.3|99455.8|99430.8|99440.4|99415.4|66
1655209230000|2022-06-14 12:20:30|99450.1|99425.1|99441.8|99416.8|99451|99426|99438|99413|72
1655209240000|2022-06-14 12:20:40|99441.7|99416.7|99413|99388|99442.6|99417.6|99401.8|99376.8|70
1655209250000|2022-06-14 12:20:50|99414.1|99389.1|99412.4|99387.4|99435.1|99410.1|99412.2|99387.2|70
1655209260000|2022-06-14 12:21:00|99412.9|99387.9|99425.8|99400.8|99434.1|99409.1|99411.3|99386.3|71
1655209270000|2022-06-14 12:21:10|99423.3|99398.3|99431.5|99406.5|99435.8|99410.8|99423.3|99398.3|63
1655209280000|2022-06-14 12:21:20|99431.7|99406.7|99424.6|99399.6|99431.8|99406.8|99417.4|99392.4|60
1655209290000|2022-06-14 12:21:30|99423.7|99398.7|99448|99423|99449.1|99424.1|99416.4|99391.4|74
1655209300000|2022-06-14 12:21:40|99448.4|99423.4|99461.8|99436.8|99461.8|99436.8|99445.6|99420.6|57
1655209310000|2022-06-14 12:21:50|99459|99434|99461|99436|99467.7|99442.7|99450.4|99425.4|71
1655209320000|2022-06-14 12:22:00|99460.3|99435.3|99438.8|99413.8|99460.3|99435.3|99435.4|99410.4|63
1655209330000|2022-06-14 12:22:10|99438.5|99413.5|99443.5|99418.5|99449.6|99424.6|99438.5|99413.5|59
1655209340000|2022-06-14 12:22:20|99442.6|99417.6|99448.8|99423.8|99451.1|99426.1|99438.7|99413.7|62
1655209350000|2022-06-14 12:22:30|99448.6|99423.6|99446.9|99421.9|99450.6|99425.6|99442.4|99417.4|60
1655209360000|2022-06-14 12:22:40|99447.3|99422.3|99437.5|99412.5|99449.4|99424.4|99435.6|99410.6|54
1655209370000|2022-06-14 12:22:50|99439.7|99414.7|99456.3|99431.3|99457.3|99432.3|99436.7|99411.7|64
1655209380000|2022-06-14 12:23:00|99456|99431|99459.9|99434.9|99463.6|99438.6|99455.9|99430.9|45
1655209390000|2022-06-14 12:23:10|99459.7|99434.7|99467|99442|99487.7|99458|99459.4|99434.4|65
1655209400000|2022-06-14 12:23:20|99466.5|99441.5|99471|99446|99479.6|99454.6|99457.1|99432.1|69
1655209410000|2022-06-14 12:23:30|99473.3|99448.3|99452.6|99427.6|99473.3|99448.3|99449.6|99424.6|60
1655209420000|2022-06-14 12:23:40|99452.2|99427.2|99447.1|99422.1|99453.9|99428.9|99441.2|99416.2|64
1655209430000|2022-06-14 12:23:50|99447|99422|99446.9|99421.9|99448.9|99423.9|99442.9|99417.9|55
1655209440000|2022-06-14 12:24:00|99447.3|99422.3|99453.9|99428.9|99468.6|99443.6|99446.9|99421.9|55
1655209450000|2022-06-14 12:24:10|99453|99428|99479.5|99454.5|99480.7|99455.7|99453|99428|63
1655209460000|2022-06-14 12:24:20|99479.2|99454.2|99469.1|99444.1|99479.2|99454.2|99469.1|99444.1|46
1655209470000|2022-06-14 12:24:30|99469.5|99444.5|99462.4|99437.4|99471.6|99446.6|99452.4|99427.4|64
1655209480000|2022-06-14 12:24:40|99463.3|99438.3|99466.8|99441.8|99470.7|99445.7|99451.3|99426.3|56
1655209490000|2022-06-14 12:24:50|99466.4|99441.4|99464|99439|99466.5|99441.5|99462|99437|50
1655209500000|2022-06-14 12:25:00|99464.8|99439.8|99477.3|99452.3|99480.8|99455.8|99454.1|99429.1|63
1655209510000|2022-06-14 12:25:10|99477.2|99452.2|99473.9|99448.9|99477.2|99452.2|99458.5|99433.5|63
1655209520000|2022-06-14 12:25:20|99471.7|99446.7|99460|99435|99471.7|99446.7|99457.3|99432.3|58
1655209530000|2022-06-14 12:25:30|99460.1|99435.1|99454.3|99429.3|99461.3|99436.3|99452.2|99427.2|47
1655209540000|2022-06-14 12:25:40|99458.6|99433.6|99449.2|99424.2|99465.7|99440.7|99447.6|99422.6|56
1655209550000|2022-06-14 12:25:50|99450.1|99425.1|99443.5|99418.5|99450.2|99425.2|99441.3|99416.3|50
1655209560000|2022-06-14 12:26:00|99442.3|99417.3|99434.5|99409.5|99449.8|99424.8|99434.5|99409.5|46
1655209570000|2022-06-14 12:26:10|99434.7|99409.7|99383.3|99358.3|99436.9|99411.9|99373.4|99348.4|75
1655209580000|2022-06-14 12:26:20|99382.6|99357.6|99388|99363|99391.9|99366.9|99372.3|99347.3|75
1655209590000|2022-06-14 12:26:30|99390.8|99365.8|99389.3|99364.3|99396.2|99371.2|99381.3|99356.3|69
1655209600000|2022-06-14 12:26:40|99389.5|99364.5|99387|99362|99400.3|99375.3|99385.4|99360.4|69
1655209610000|2022-06-14 12:26:50|99386.7|99361.7|99391.2|99366.2|99391.6|99366.6|99379.1|99354.1|51
1655209620000|2022-06-14 12:27:00|99391.3|99366.3|99370.1|99345.1|99393.2|99368.2|99366.9|99341.9|60
1655209630000|2022-06-14 12:27:10|99370.9|99345.9|99367.5|99342.5|99371.4|99346.4|99366.5|99341.5|51
1655209640000|2022-06-14 12:27:20|99367.6|99342.6|99369.2|99344.2|99369.6|99344.6|99367.6|99342.6|45
1655209650000|2022-06-14 12:27:30|99369.1|99344.1|99372.3|99347.3|99379.1|99354.1|99366.2|99341.2|54
1655209660000|2022-06-14 12:27:40|99374.5|99349.5|99389.8|99364.8|99390.6|99365.6|99374.5|99349.5|50
1655209670000|2022-06-14 12:27:50|99389.2|99364.2|99386.2|99361.2|99393.2|99368.2|99385.3|99360.3|50
1655209680000|2022-06-14 12:28:00|99386.4|99361.4|99377.7|99352.7|99391.4|99366.4|99377|99352|60
1655209690000|2022-06-14 12:28:10|99377.4|99352.4|99371.9|99346.9|99380.5|99355.5|99370.3|99345.3|50
1655209700000|2022-06-14 12:28:20|99371.7|99346.7|99361.8|99336.8|99372.2|99347.2|99358.2|99333.2|69
1655209710000|2022-06-14 12:28:30|99360.9|99335.9|99347.9|99322.9|99362.8|99337.8|99343.8|99318.8|56
1655209720000|2022-06-14 12:28:40|99348.6|99323.6|99350.8|99325.8|99355|99330|99347.2|99322.2|44
1655209730000|2022-06-14 12:28:50|99351.1|99326.1|99340.5|99315.5|99351.5|99326.3|99337.9|99298.9|58
1655209740000|2022-06-14 12:29:00|99340.3|99315.3|99347.2|99322.2|99349|99323.2|99335.1|99297|60
1655209750000|2022-06-14 12:29:10|99346.9|99321.9|99357.5|99332.5|99357.5|99332.5|99344.5|99319.5|48
1655209760000|2022-06-14 12:29:20|99358.9|99333.9|99362|99337|99364.7|99339.7|99354.8|99329.8|42
1655209770000|2022-06-14 12:29:30|99362.2|99337.2|99378.3|99328.3|99378.7|99342|99360|99325.3|54
1655209780000|2022-06-14 12:29:40|99376.4|99326.4|99358.9|99333.9|99376.4|99341.7|99358.3|99326.4|58
1655209790000|2022-06-14 12:29:50|99363.8|99313.8|99238.1|99038.1|99366.1|99326.4|99173.6|98973.6|64
1655209800000|2022-06-14 12:30:00|99207.5|99007.5|99207.8|99007.8|99281.1|99081.1|99135.8|98935.8|27
1655209810000|2022-06-14 12:30:10|99225.4|99025.4|99222.7|99022.7|99269.1|99069.1|99158.7|98974.4|64
1655209820000|2022-06-14 12:30:20|99216.6|99016.6|99239.5|99039.5|99248.2|99048.2|99190.5|98990.5|66
1655209830000|2022-06-14 12:30:30|99240|99040|99329.3|99203.8|99335|99245.9|99225.2|99025.2|71
1655209840000|2022-06-14 12:30:40|99329.1|99204|99299.8|99249.8|99335.3|99260.8|99290.4|99203.8|71
1655209850000|2022-06-14 12:30:50|99305.7|99255.7|99308.5|99258.5|99324.7|99274.7|99292.5|99242.5|74
1655209860000|2022-06-14 12:31:00|99312.3|99262.3|99316.3|99266.3|99317.1|99267.1|99299.8|99249.8|66
1655209870000|2022-06-14 12:31:10|99315.5|99265.5|99313.6|99263.6|99315.9|99265.9|99301.2|99251.2|72
1655209880000|2022-06-14 12:31:20|99312.5|99262.5|99313.8|99263.8|99324.3|99283.6|99302.9|99252.9|68
1655209890000|2022-06-14 12:31:30|99313.6|99263.6|99260.7|99210.7|99313.8|99263.8|99245.6|99207|73
1655209900000|2022-06-14 12:31:40|99262.7|99212.7|99251.1|99201.1|99267.5|99217.5|99251.1|99201.1|79
1655209910000|2022-06-14 12:31:50|99250.9|99200.9|99250.8|99200.8|99258.3|99222|99241.7|99191.7|70
1655209920000|2022-06-14 12:32:00|99249|99199|99258|99208|99271.7|99221.7|99249|99199|75
1655209930000|2022-06-14 12:32:10|99263.3|99213.3|99261.8|99211.8|99275.3|99225.3|99255.8|99205.8|69
1655209940000|2022-06-14 12:32:20|99260.3|99210.3|99274|99224|99274|99224|99241.8|99194.9|77
1655209950000|2022-06-14 12:32:30|99273.2|99223.2|99268.8|99218.8|99273.2|99223.2|99265.2|99215.2|67
1655209960000|2022-06-14 12:32:40|99270.2|99220.2|99251|99201|99270.2|99220.2|99250.8|99200.8|64
1655209970000|2022-06-14 12:32:50|99250.7|99200.7|99235.7|99185.7|99252.5|99215.5|99223.8|99183.8|76
1655209980000|2022-06-14 12:33:00|99235.4|99185.4|99217.1|99192.1|99235.4|99196.5|99206.8|99167.4|71
1655209990000|2022-06-14 12:33:10|99220.6|99195.6|99216|99166|99226.4|99195.6|99207.6|99166|73
1655210000000|2022-06-14 12:33:20|99206.1|99181.1|99200.2|99175.2|99224.6|99187.7|99197.6|99160.1|69
1655210010000|2022-06-14 12:33:30|99205.2|99180.2|99224.4|99174.4|99227.1|99190.7|99200.1|99165.5|65
1655210020000|2022-06-14 12:33:40|99224.1|99174.1|99222.8|99197.8|99233.4|99204.6|99206|99171.3|63
1655210030000|2022-06-14 12:33:50|99223.1|99198.1|99212.3|99162.3|99234.7|99198.9|99204|99157.8|66
1655210040000|2022-06-14 12:34:00|99220.3|99170.3|99194.9|99169.9|99220.3|99184|99190.5|99153.5|77
1655210050000|2022-06-14 12:34:10|99195.2|99170.2|99186.6|99161.6|99210|99171.1|99184.2|99140.3|74
1655210060000|2022-06-14 12:34:20|99185.7|99160.7|99151.1|99126.1|99186.4|99161.4|99135.3|99095.6|79
1655210070000|2022-06-14 12:34:30|99152.8|99127.8|99158.8|99133.8|99169.1|99142.5|99150.2|99114.1|71
1655210080000|2022-06-14 12:34:40|99167.9|99117.9|99146.6|99121.6|99169.7|99127.5|99140.3|99114.1|68
1655210090000|2022-06-14 12:34:50|99146.3|99121.3|99134|99109|99158.3|99121.3|99115.1|99090.1|70
1655210100000|2022-06-14 12:35:00|99132.3|99107.3|99136.7|99111.7|99155.4|99130.4|99122.8|99097.8|76
1655210110000|2022-06-14 12:35:10|99136.2|99111.2|99137.1|99112.1|99161.8|99136.8|99133.3|99108.3|70
1655210120000|2022-06-14 12:35:20|99137.5|99112.5|99142.2|99117.2|99149.2|99124.2|99135.3|99110.3|71
1655210130000|2022-06-14 12:35:30|99153.7|99128.7|99139.9|99114.9|99160.4|99135.4|99128.5|99103.5|77
1655210140000|2022-06-14 12:35:40|99140.3|99115.3|99145.8|99120.8|99146.3|99121.3|99133.6|99108.6|72
1655210150000|2022-06-14 12:35:50|99146.6|99121.6|99160.4|99135.4|99164.2|99139.2|99145|99120|68
1655210160000|2022-06-14 12:36:00|99158.9|99133.9|99144.9|99119.9|99161.9|99136.9|99138.8|99113.8|66
1655210170000|2022-06-14 12:36:10|99144.7|99119.7|99132.1|99107.1|99147.5|99122.5|99132.1|99107.1|67
1655210180000|2022-06-14 12:36:20|99132.5|99107.5|99133.4|99108.4|99136.6|99111.6|99112.2|99087.2|71
1655210190000|2022-06-14 12:36:30|99133.3|99108.3|99128.1|99103.1|99136.7|99111.7|99123.3|99098.3|65
1655210200000|2022-06-14 12:36:40|99128.6|99103.6|99139.9|99114.9|99140.5|99115.5|99128.3|99103.3|61
1655210210000|2022-06-14 12:36:50|99139.6|99114.6|99146.1|99121.1|99151.9|99126.9|99139.6|99114.6|69
1655210220000|2022-06-14 12:37:00|99147.1|99122.1|99135.7|99110.7|99151.9|99126.9|99131.3|99106.3|55
1655210230000|2022-06-14 12:37:10|99135.1|99110.1|99103.9|99078.9|99135.1|99110.1|99094.4|99063.4|76
1655210240000|2022-06-14 12:37:20|99105.3|99080.3|99105|99080|99124|99091.7|99090.6|99065.6|72
1655210250000|2022-06-14 12:37:30|99106.2|99081.2|99080.4|99055.4|99112.7|99087.7|99075.7|99050.7|71
1655210260000|2022-06-14 12:37:40|99083.9|99058.9|99089.9|99064.9|99102.1|99071.8|99078.9|99046.9|75
1655210270000|2022-06-14 12:37:50|99086.8|99061.8|99077.7|99052.7|99086.8|99061.8|99071.2|99046.2|75
1655210280000|2022-06-14 12:38:00|99077.5|99052.5|99073.8|99048.8|99086.8|99054.7|99069.2|99036.8|72
1655210290000|2022-06-14 12:38:10|99072.8|99047.8|99075.2|99050.2|99075.7|99050.7|99066|99041|72
1655210300000|2022-06-14 12:38:20|99077.7|99052.7|99090.7|99065.7|99097.3|99072.3|99077.4|99052.4|75
1655210310000|2022-06-14 12:38:30|99090.3|99065.3|99093.4|99068.4|99094.9|99069.9|99086.1|99061.1|60
1655210320000|2022-06-14 12:38:40|99094.8|99069.8|99092.2|99067.2|99100.6|99075.6|99088.4|99063.4|66
1655210330000|2022-06-14 12:38:50|99092.1|99067.1|99058.5|99033.5|99092.6|99067.6|99055.9|99030.9|77
1655210340000|2022-06-14 12:39:00|99059.2|99034.2|99045.5|99020.5|99070.4|99035.7|99045.5|99020.4|67
1655210350000|2022-06-14 12:39:10|99045.8|99020.8|99036.7|99011.7|99048.2|99023.2|99035.4|99010.4|67
1655210360000|2022-06-14 12:39:20|99036.2|99011.2|99026.1|99001.1|99036.2|99011.2|99025.9|99000.9|58
1655210370000|2022-06-14 12:39:30|99027.1|99002.1|99018.9|98993.9|99030.8|99005.8|99015.6|98990.6|68
1655210380000|2022-06-14 12:39:40|99019.1|98994.1|99020.6|98995.6|99030|98999|99017.2|98976.2|64
1655210390000|2022-06-14 12:39:50|99021.4|98996.4|99042.9|99017.9|99045.9|99020.9|99021.4|98996.4|65
1655210400000|2022-06-14 12:40:00|99046|99021|99052.1|99027.1|99060|99035|99041.7|99016.7|70
1655210410000|2022-06-14 12:40:10|99051.1|99026.1|99076.1|99051.1|99079|99054|99051.1|99026.1|64
1655210420000|2022-06-14 12:40:20|99075.4|99050.4|99072.1|99047.1|99083.2|99058.2|99067.7|99042.7|54
1655210430000|2022-06-14 12:40:30|99076.7|99051.7|99109.2|99084.2|99117.4|99092.4|99075.4|99050.4|64
1655210440000|2022-06-14 12:40:40|99109.3|99084.3|99110.9|99085.9|99120.2|99095.2|99109.3|99084.3|61
1655210450000|2022-06-14 12:40:50|99109.6|99084.6|99088.6|99063.6|99111.4|99086.4|99087.4|99062.4|63
1655210460000|2022-06-14 12:41:00|99088.1|99063.1|99091|99066|99093.7|99068.7|99087.7|99062.7|61
1655210470000|2022-06-14 12:41:10|99091.3|99066.3|99082.9|99057.9|99095.9|99070.9|99081.7|99056.7|70
1655210480000|2022-06-14 12:41:20|99082.8|99057.8|99081.4|99056.4|99090.5|99065.5|99066.3|99041.3|70
1655210490000|2022-06-14 12:41:30|99081.6|99056.6|99098.3|99073.3|99100.2|99075.2|99075.9|99050.9|66
1655210500000|2022-06-14 12:41:40|99098.1|99073.1|99105.9|99080.9|99108.9|99083.9|99094.6|99069.6|56
1655210510000|2022-06-14 12:41:50|99105.8|99080.8|99096.6|99071.6|99107.6|99082.6|99096.6|99071.6|65
1655210520000|2022-06-14 12:42:00|99095.8|99070.8|99079.5|99054.5|99095.8|99070.8|99070.3|99045.3|72
1655210530000|2022-06-14 12:42:10|99078.3|99053.3|99102.6|99077.6|99102.6|99077.6|99072.9|99047.9|69
1655210540000|2022-06-14 12:42:20|99104|99079|99112.5|99087.5|99113.3|99088.3|99103.6|99078.6|70
1655210550000|2022-06-14 12:42:30|99114.8|99089.8|99108.8|99083.8|99114.8|99089.8|99105.4|99080.4|55
1655210560000|2022-06-14 12:42:40|99108.5|99083.5|99112.5|99087.5|99115.8|99090.8|99102.5|99077.5|54
1655210570000|2022-06-14 12:42:50|99112.1|99087.1|99109.2|99084.2|99114.8|99089.8|99107.7|99082.7|51
1655210580000|2022-06-14 12:43:00|99109.3|99084.3|99081.3|99056.3|99109.3|99084.3|99080.4|99055.4|52
1655210590000|2022-06-14 12:43:10|99081.1|99056.1|99071.1|99046.1|99083.5|99058.5|99066.9|99041.9|70
1655210600000|2022-06-14 12:43:20|99069.5|99044.5|99064.6|99039.6|99069.5|99044.5|99058.2|99033.2|67
1655210610000|2022-06-14 12:43:30|99063|99038|99021.2|98996.2|99064.4|99039.4|99010.6|98985.6|70
1655210620000|2022-06-14 12:43:40|99021.4|98996.4|99047.6|99022.6|99049.6|99024.6|99020.4|98995.4|67
1655210630000|2022-06-14 12:43:50|99050.3|99025.3|99051.3|99026.3|99058|99033|99046.2|99021.2|61
1655210640000|2022-06-14 12:44:00|99051.5|99026.5|99071.7|99046.7|99072|99047|99050.5|99025.5|66
1655210650000|2022-06-14 12:44:10|99071.8|99046.8|99074|99049|99074.4|99049.4|99064.5|99039.5|53
1655210660000|2022-06-14 12:44:20|99077.2|99052.2|99109.9|99084.9|99110.5|99085.5|99069.8|99044.8|65
1655210670000|2022-06-14 12:44:30|99108|99083|99121.8|99096.8|99123|99098|99102|99077|61
1655210680000|2022-06-14 12:44:40|99122.6|99097.6|99123.2|99098.2|99134.3|99109.3|99122.6|99097.6|61
1655210690000|2022-06-14 12:44:50|99120.9|99095.9|99139.4|99114.4|99139.4|99114.4|99114.5|99089.5|57
1655210700000|2022-06-14 12:45:00|99139.1|99114.1|99138.6|99113.6|99139.4|99114.4|99115.9|99090.9|72
1655210710000|2022-06-14 12:45:10|99138.3|99113.3|99143.4|99118.4|99147.2|99122.2|99136.9|99111.9|59
1655210720000|2022-06-14 12:45:20|99142.8|99117.8|99168.4|99143.4|99173|99148|99142.4|99117.4|51
1655210730000|2022-06-14 12:45:30|99168.3|99143.3|99221.3|99196.3|99221.3|99196.3|99158.6|99133.6|61
1655210740000|2022-06-14 12:45:40|99210.7|99185.7|99191.8|99166.8|99215|99190|99188.9|99153.6|71
1655210750000|2022-06-14 12:45:50|99192.4|99167.4|99224.6|99199.6|99235|99210|99192.4|99167.4|74
1655210760000|2022-06-14 12:46:00|99224.2|99199.2|99214.7|99189.7|99231.5|99206.5|99204.1|99179.1|62
1655210770000|2022-06-14 12:46:10|99215.2|99190.2|99217.1|99192.1|99218.5|99193.5|99209.3|99184.3|61
1655210780000|2022-06-14 12:46:20|99217.5|99192.5|99219.5|99194.5|99222.5|99197.5|99217.5|99192.5|54
1655210790000|2022-06-14 12:46:30|99220.1|99195.1|99212.6|99187.6|99222.5|99197.5|99205.5|99180.5|66
1655210800000|2022-06-14 12:46:40|99212.7|99187.7|99231.4|99206.4|99235.9|99210.9|99210.1|99185.1|66
1655210810000|2022-06-14 12:46:50|99231.9|99206.9|99209.1|99184.1|99236.1|99211.1|99205.3|99180.3|65
1655210820000|2022-06-14 12:47:00|99209|99184|99209.4|99184.4|99219|99194|99196.1|99171.1|59
1655210830000|2022-06-14 12:47:10|99209.1|99184.1|99252.4|99227.4|99255.6|99230.6|99207.5|99182.5|73
1655210840000|2022-06-14 12:47:20|99250.7|99225.7|99241.5|99216.5|99255.6|99230.6|99234.3|99209.3|63
1655210850000|2022-06-14 12:47:30|99243|99218|99245.8|99220.8|99245.8|99220.8|99231.9|99206.9|64
1655210860000|2022-06-14 12:47:40|99251.6|99226.6|99263.6|99238.6|99273.1|99248.1|99251.6|99226.6|66
1655210870000|2022-06-14 12:47:50|99263.8|99238.8|99252.3|99227.3|99267|99242|99243.4|99218.4|72
1655210880000|2022-06-14 12:48:00|99252.8|99227.8|99260|99235|99263.9|99238.9|99242.4|99217.4|71
1655210890000|2022-06-14 12:48:10|99261.2|99236.2|99266.4|99241.4|99267.7|99242.7|99253.9|99228.9|74
1655210900000|2022-06-14 12:48:20|99266.5|99241.5|99260.7|99235.7|99278.7|99253.7|99260.5|99235.5|68
1655210910000|2022-06-14 12:48:30|99260|99235|99267.8|99242.8|99267.8|99242.8|99256|99231|57
1655210920000|2022-06-14 12:48:40|99267.6|99242.6|99252.7|99227.7|99271.6|99246.6|99251.1|99226.1|63
1655210930000|2022-06-14 12:48:50|99252.6|99227.6|99263.3|99238.3|99264.9|99239.9|99247.1|99222.1|62
1655210940000|2022-06-14 12:49:00|99267.9|99242.9|99298.7|99273.7|99298.7|99273.7|99266.2|99241.2|70
1655210950000|2022-06-14 12:49:10|99299.6|99274.6|99278.8|99253.8|99299.6|99274.6|99278.1|99253.1|78
1655210960000|2022-06-14 12:49:20|99278.7|99253.7|99267.9|99242.9|99279.9|99254.9|99265.7|99240.7|63
1655210970000|2022-06-14 12:49:30|99266.6|99241.6|99280.6|99255.6|99283.2|99258.2|99266.6|99241.6|65
1655210980000|2022-06-14 12:49:40|99280.4|99255.4|99290|99265|99290.9|99265.9|99277.5|99252.5|71
1655210990000|2022-06-14 12:49:50|99289.8|99264.8|99282.6|99257.6|99293|99268|99281.5|99256.5|65
1655211000000|2022-06-14 12:50:00|99284|99259|99265.6|99240.6|99289.1|99264.1|99265.6|99240.6|67
1655211010000|2022-06-14 12:50:10|99265|99240|99286.8|99261.8|99286.8|99261.8|99262.3|99237.3|71
1655211020000|2022-06-14 12:50:20|99286.1|99261.1|99297.1|99272.1|99301.6|99276.6|99286.1|99261.1|60
1655211030000|2022-06-14 12:50:30|99297.9|99272.9|99286.4|99261.4|99303.3|99278.3|99286.4|99261.4|56
1655211040000|2022-06-14 12:50:40|99286|99261|99293.6|99268.6|99297.8|99272.8|99281.1|99256.1|62
1655211050000|2022-06-14 12:50:50|99293.9|99268.9|99291.6|99266.6|99295.6|99270.6|99289.1|99264.1|58
1655211060000|2022-06-14 12:51:00|99291|99266|99299.2|99274.2|99299.7|99274.7|99280.5|99255.5|72
1655211070000|2022-06-14 12:51:10|99299.8|99274.8|99307.4|99282.4|99308.6|99283.6|99296.2|99271.2|62
1655211080000|2022-06-14 12:51:20|99307.6|99282.6|99313.4|99288.4|99324.1|99299.1|99305.7|99280.7|57
1655211090000|2022-06-14 12:51:30|99312.4|99287.4|99321.8|99296.8|99328.6|99303.6|99299.7|99274.7|74
1655211100000|2022-06-14 12:51:40|99321|99296|99348.4|99323.4|99349.7|99324.7|99320.7|99295.7|60
1655211110000|2022-06-14 12:51:50|99349.2|99324.2|99357.4|99332.4|99364.5|99339.5|99346.1|99321.1|70
1655211120000|2022-06-14 12:52:00|99358|99333|99343|99318|99358|99333|99338.4|99313.4|69
1655211130000|2022-06-14 12:52:10|99344.1|99319.1|99345.3|99320.3|99348.2|99323.2|99333.4|99308.4|73
1655211140000|2022-06-14 12:52:20|99345.5|99320.5|99341.7|99316.7|99350.1|99325.1|99329.2|99304.2|69
1655211150000|2022-06-14 12:52:30|99343.1|99318.1|99333.5|99308.5|99343.1|99318.1|99330|99305|67
1655211160000|2022-06-14 12:52:40|99334.3|99309.3|99337.5|99312.5|99340.5|99315.5|99334.3|99309.3|54
1655211170000|2022-06-14 12:52:50|99336.5|99311.5|99344.4|99319.4|99344.4|99319.4|99333|99308|54
1655211180000|2022-06-14 12:53:00|99343.5|99318.5|99301.6|99276.6|99343.5|99318.5|99288.9|99263.9|74
1655211190000|2022-06-14 12:53:10|99301.5|99276.5|99287.8|99262.8|99313.1|99288.1|99287.8|99262.8|67
1655211200000|2022-06-14 12:53:20|99285|99260|99282|99257|99286.8|99261.8|99271.3|99246.3|68
1655211210000|2022-06-14 12:53:30|99282.2|99257.2|99277.1|99252.1|99283.1|99258.1|99271.6|99246.6|66
1655211220000|2022-06-14 12:53:40|99277.6|99252.6|99296.6|99271.6|99296.6|99271.6|99273.6|99248.6|65
1655211230000|2022-06-14 12:53:50|99296.8|99271.8|99294.1|99269.1|99302.1|99277.1|99281.1|99256.1|65
1655211240000|2022-06-14 12:54:00|99294|99269|99281.3|99256.3|99295.3|99270.3|99274.6|99249.6|71
1655211250000|2022-06-14 12:54:10|99279.8|99254.8|99287.5|99262.5|99287.7|99262.7|99273.7|99248.7|62
1655211260000|2022-06-14 12:54:20|99286.8|99261.8|99281.4|99256.4|99287.8|99262.8|99274.3|99249.3|63
1655211270000|2022-06-14 12:54:30|99281.6|99256.6|99305.3|99280.3|99305.3|99280.3|99281.1|99256.1|69
1655211280000|2022-06-14 12:54:40|99306.8|99281.8|99305|99280|99311.2|99286.2|99303.6|99278.6|72
1655211290000|2022-06-14 12:54:50|99304.7|99279.7|99289.2|99264.2|99306.5|99281.5|99286.2|99261.2|64
1655211300000|2022-06-14 12:55:00|99288.5|99263.5|99290|99265|99293.7|99268.7|99285.1|99260.1|54
1655211310000|2022-06-14 12:55:10|99290.5|99265.5|99301.9|99276.9|99302.2|99277.2|99281.1|99256.1|65
1655211320000|2022-06-14 12:55:20|99302.3|99277.3|99327.4|99302.4|99338.5|99313.5|99298.9|99273.9|66
1655211330000|2022-06-14 12:55:30|99327.6|99302.6|99358.4|99333.4|99362.2|99337.2|99327.6|99302.6|66
1655211340000|2022-06-14 12:55:40|99358.2|99333.2|99356.3|99331.3|99359|99334|99340.9|99315.9|66
1655211350000|2022-06-14 12:55:50|99356.1|99331.1|99347.9|99322.9|99356.6|99331.6|99331.3|99306.3|69
1655211360000|2022-06-14 12:56:00|99347.7|99322.7|99344.6|99319.6|99347.7|99322.7|99339.5|99314.5|59
1655211370000|2022-06-14 12:56:10|99344.7|99319.7|99304.1|99279.1|99346.5|99321.5|99300.3|99275.3|60
1655211380000|2022-06-14 12:56:20|99302.7|99277.7|99316.1|99291.1|99317.3|99292.3|99302.7|99277.7|58
1655211390000|2022-06-14 12:56:30|99315.4|99290.4|99324.1|99299.1|99330.7|99305.7|99315.4|99290.4|57
1655211400000|2022-06-14 12:56:40|99324|99299|99331.2|99306.2|99331.4|99306.4|99323.5|99298.5|45
1655211410000|2022-06-14 12:56:50|99331.1|99306.1|99327|99302|99334.8|99309.8|99322.8|99297.8|53
1655211420000|2022-06-14 12:57:00|99329|99304|99332.4|99307.4|99334|99309|99328.6|99303.6|57
1655211430000|2022-06-14 12:57:10|99329.8|99304.8|99327.7|99302.7|99332.8|99307.8|99327.4|99302.4|55
1655211440000|2022-06-14 12:57:20|99328|99303|99323.3|99298.3|99334.6|99305.8|99321.7|99284.2|59
1655211450000|2022-06-14 12:57:30|99325.4|99300.4|99322.8|99297.8|99326.9|99301.9|99322.6|99297.6|39
1655211460000|2022-06-14 12:57:40|99322.5|99297.5|99325|99300|99332.9|99307.9|99319|99294|60
1655211470000|2022-06-14 12:57:50|99325.1|99300.1|99328.1|99303.1|99330.5|99305.5|99324.9|99299.9|50
1655211480000|2022-06-14 12:58:00|99328|99303|99287.3|99262.3|99329.3|99304.3|99286.7|99261.7|55
1655211490000|2022-06-14 12:58:10|99286.8|99261.8|99295.1|99270.1|99301.8|99276.8|99286.8|99261.8|58
1655211500000|2022-06-14 12:58:20|99295|99270|99275.1|99250.1|99295|99270|99273.9|99248.9|70
1655211510000|2022-06-14 12:58:30|99274.8|99249.8|99272.2|99247.2|99276|99251|99268.4|99243.4|67
1655211520000|2022-06-14 12:58:40|99273.6|99248.6|99272|99247|99286.8|99261.8|99269.4|99244.4|74
1655211530000|2022-06-14 12:58:50|99278.3|99253.3|99283.1|99258.1|99284.4|99259.4|99274.6|99249.6|69
1655211540000|2022-06-14 12:59:00|99283.3|99258.3|99272.5|99247.5|99283.9|99258.9|99270|99245|59
1655211550000|2022-06-14 12:59:10|99271.9|99246.9|99268.5|99243.5|99272.2|99247.2|99267.1|99242.1|52
1655211560000|2022-06-14 12:59:20|99268.7|99243.7|99263.3|99238.3|99268.7|99243.7|99258.6|99233.6|50
1655211570000|2022-06-14 12:59:30|99264|99239|99262.7|99237.7|99269.7|99244.7|99259.5|99234.5|59
1655211580000|2022-06-14 12:59:40|99261.4|99236.4|99263.6|99238.6|99264.5|99239.5|99261.3|99236.3|44
1655211590000|2022-06-14 12:59:50|99263.7|99238.7|99325.3|99300.3|99328.3|99303.3|99263.2|99238.2|72
1655211600000|2022-06-14 13:00:00|99320.8|99295.8|99320|99295|99326|99301|99306.2|99281.2|77
1655211610000|2022-06-14 13:00:10|99322.2|99297.2|99301|99276|99326.9|99301.9|99289.8|99264.8|75
1655211620000|2022-06-14 13:00:20|99297.8|99272.8|99286.3|99261.3|99305.4|99280.4|99285.7|99260.7|72
1655211630000|2022-06-14 13:00:30|99286.2|99261.2|99263.6|99238.6|99295.4|99270.4|99263.6|99238.6|68
1655211640000|2022-06-14 13:00:40|99264.5|99239.5|99234.6|99209.6|99265|99240|99229.5|99204.5|71
1655211650000|2022-06-14 13:00:50|99233.7|99208.7|99234.5|99209.5|99236|99211|99227.4|99202.4|67
1655211660000|2022-06-14 13:01:00|99235.5|99210.5|99245|99220|99245|99220|99235.3|99210.3|70
1655211670000|2022-06-14 13:01:10|99244.9|99219.9|99252.6|99227.6|99254.6|99229.6|99242.8|99217.8|64
1655211680000|2022-06-14 13:01:20|99252.2|99227.2|99249.3|99224.3|99270.1|99245.1|99248.4|99223.4|65
1655211690000|2022-06-14 13:01:30|99248.8|99223.8|99242.2|99217.2|99252.4|99227.4|99235.8|99210.8|66
1655211700000|2022-06-14 13:01:40|99241.3|99216.3|99245.7|99220.7|99247.6|99222.6|99239.3|99214.3|64
1655211710000|2022-06-14 13:01:50|99244.2|99219.2|99223.4|99198.4|99248.5|99223.5|99223.2|99198.2|66
1655211720000|2022-06-14 13:02:00|99222.9|99197.9|99224.2|99199.2|99237.7|99212.7|99222.4|99197.4|69
1655211730000|2022-06-14 13:02:10|99224.4|99199.4|99205.2|99180.2|99224.4|99199.4|99194.5|99169.5|73
1655211740000|2022-06-14 13:02:20|99202.3|99177.3|99193.9|99168.9|99214.8|99189.8|99192.5|99167.5|73
1655211750000|2022-06-14 13:02:30|99193.4|99168.4|99193.2|99168.2|99200.6|99175.6|99189.8|99164.8|64
1655211760000|2022-06-14 13:02:40|99192.6|99167.6|99210.1|99185.1|99211.8|99186.8|99191.8|99166.8|63
1655211770000|2022-06-14 13:02:50|99209.1|99184.1|99201.3|99176.3|99213.1|99188.1|99196.4|99171.4|73
1655211780000|2022-06-14 13:03:00|99201.5|99176.5|99213.7|99188.7|99213.7|99188.7|99198.8|99173.8|64
1655211790000|2022-06-14 13:03:10|99213.2|99188.2|99228.2|99203.2|99244.1|99219.1|99210.6|99185.6|63
1655211800000|2022-06-14 13:03:20|99235.9|99210.9|99243.6|99218.6|99249.7|99224.7|99232.8|99207.8|66
1655211810000|2022-06-14 13:03:30|99242.5|99217.5|99243.4|99218.4|99245.6|99220.6|99230.3|99205.3|59
1655211820000|2022-06-14 13:03:40|99242.8|99217.8|99227.7|99202.7|99243|99218|99225|99200|58
1655211830000|2022-06-14 13:03:50|99228.2|99203.2|99237.8|99212.8|99245|99220|99228.2|99203.2|62
1655211840000|2022-06-14 13:04:00|99237.6|99212.6|99223.4|99198.4|99237.6|99212.6|99219.7|99194.7|72
1655211850000|2022-06-14 13:04:10|99223.7|99198.7|99232|99207|99233.2|99208.2|99223.5|99198.5|58
1655211860000|2022-06-14 13:04:20|99232.1|99207.1|99237.7|99212.7|99248.9|99223.9|99230.9|99205.9|67
1655211870000|2022-06-14 13:04:30|99238.9|99213.9|99219.9|99194.9|99238.9|99213.9|99216|99191|60
1655211880000|2022-06-14 13:04:40|99219|99194|99238.1|99213.1|99239.1|99214.1|99219|99194|67
1655211890000|2022-06-14 13:04:50|99234.9|99209.9|99216.4|99191.4|99235.1|99210.1|99216.4|99191.4|59
1655211900000|2022-06-14 13:05:00|99216.6|99191.6|99215.9|99190.9|99223.5|99198.5|99211.3|99186.3|72
1655211910000|2022-06-14 13:05:10|99214.8|99189.8|99231.9|99206.9|99231.9|99206.9|99196.3|99171.3|69
1655211920000|2022-06-14 13:05:20|99231.4|99206.4|99229|99204|99236.3|99211.3|99223.7|99198.7|62
1655211930000|2022-06-14 13:05:30|99229.1|99204.1|99222.7|99197.7|99229.1|99204.1|99210.4|99185.4|68
1655211940000|2022-06-14 13:05:40|99220.5|99195.5|99208.2|99183.2|99221.3|99196.3|99207.9|99182.9|71
1655211950000|2022-06-14 13:05:50|99208.9|99183.9|99243.3|99218.3|99246.9|99221.9|99207.9|99182.9|75
1655211960000|2022-06-14 13:06:00|99244.6|99219.6|99240.1|99215.1|99271.1|99246.1|99240.1|99215.1|78
1655211970000|2022-06-14 13:06:10|99239.6|99214.6|99237.9|99212.9|99251.5|99226.5|99237.4|99212.4|73
1655211980000|2022-06-14 13:06:20|99237.2|99212.2|99247.4|99222.4|99248.8|99223.8|99235.5|99210.5|49
1655211990000|2022-06-14 13:06:30|99246.6|99221.6|99252.8|99227.8|99252.8|99227.8|99242|99217|70
1655212000000|2022-06-14 13:06:40|99253.3|99228.3|99267.8|99242.8|99270.3|99245.3|99251.1|99226.1|56
1655212010000|2022-06-14 13:06:50|99268.1|99243.1|99264.6|99239.6|99269|99244|99262.9|99237.9|50
1655212020000|2022-06-14 13:07:00|99266.2|99241.2|99254.4|99229.4|99266.6|99241.6|99248.2|99223.2|59
1655212030000|2022-06-14 13:07:10|99254.8|99229.8|99252.8|99227.8|99257.1|99232.1|99252.5|99227.5|58
1655212040000|2022-06-14 13:07:20|99253.5|99228.5|99267.3|99242.3|99267.3|99242.3|99253.5|99228.5|48
1655212050000|2022-06-14 13:07:30|99268.1|99243.1|99265.1|99240.1|99272.3|99247.3|99263.6|99238.6|53
1655212060000|2022-06-14 13:07:40|99265.5|99240.5|99261.5|99236.5|99267.7|99242.7|99256.9|99231.9|57
1655212070000|2022-06-14 13:07:50|99262.4|99237.4|99260.6|99235.6|99265.9|99240.9|99257.3|99232.3|57
1655212080000|2022-06-14 13:08:00|99260.7|99235.7|99265.3|99240.3|99274.9|99249.9|99260.7|99235.7|59
1655212090000|2022-06-14 13:08:10|99266.1|99241.1|99264.6|99239.6|99268|99243|99264|99239|52
1655212100000|2022-06-14 13:08:20|99265|99240|99287.2|99262.2|99290.3|99265.3|99264.6|99239.6|56
1655212110000|2022-06-14 13:08:30|99287.1|99262.1|99288.8|99263.8|99288.9|99263.9|99287.1|99262.1|50
1655212120000|2022-06-14 13:08:40|99288.7|99263.7|99272.5|99247.5|99288.7|99263.7|99264|99239|58
1655212130000|2022-06-14 13:08:50|99273.5|99248.5|99310.5|99285.5|99315|99290|99270.2|99245.2|68
1655212140000|2022-06-14 13:09:00|99312|99287|99287.8|99262.8|99319.7|99294.7|99287.5|99262.5|65
1655212150000|2022-06-14 13:09:10|99286.2|99261.2|99281.3|99256.3|99302.6|99277.6|99280.5|99255.5|61
1655212160000|2022-06-14 13:09:20|99282.1|99257.1|99282.7|99257.7|99303.4|99278.4|99280.4|99255.4|67
1655212170000|2022-06-14 13:09:30|99282.5|99257.5|99263.2|99238.2|99283.2|99258.2|99263.2|99238.2|58
1655212180000|2022-06-14 13:09:40|99263.7|99238.7|99262.7|99237.7|99270.7|99245.7|99260.5|99235.5|60
1655212190000|2022-06-14 13:09:50|99264.3|99239.3|99279.3|99254.3|99280.1|99255.1|99263.8|99238.8|49
1655212200000|2022-06-14 13:10:00|99277.2|99252.2|99294.2|99269.2|99298.2|99273.2|99273.7|99248.7|59
1655212210000|2022-06-14 13:10:10|99294.1|99269.1|99318.4|99293.4|99340.7|99315.7|99294.1|99269.1|77
1655212220000|2022-06-14 13:10:20|99323.1|99298.1|99317.7|99292.7|99333.4|99308.4|99316.7|99291.7|60
1655212230000|2022-06-14 13:10:30|99318.3|99293.3|99330.6|99305.6|99335|99310|99316|99291|63
1655212240000|2022-06-14 13:10:40|99330.3|99305.3|99314.3|99289.3|99332.6|99307.6|99312.7|99287.7|62
1655212250000|2022-06-14 13:10:50|99314.4|99289.4|99304.4|99279.4|99320.4|99295.4|99301.3|99276.3|63
1655212260000|2022-06-14 13:11:00|99304.7|99279.7|99332.2|99307.2|99332.4|99307.4|99304.7|99279.7|67
1655212270000|2022-06-14 13:11:10|99334.2|99309.2|99311.3|99286.3|99334.2|99309.2|99308.4|99283.4|55
1655212280000|2022-06-14 13:11:20|99310.9|99285.9|99304.9|99279.9|99322.7|99297.7|99304.7|99279.7|68
1655212290000|2022-06-14 13:11:30|99309.1|99284.1|99315.2|99290.2|99322.2|99297.2|99309.1|99284.1|60
1655212300000|2022-06-14 13:11:40|99313.9|99288.9|99309.1|99284.1|99314|99289|99301.7|99276.7|68
1655212310000|2022-06-14 13:11:50|99305.3|99280.3|99321.5|99296.5|99324.2|99299.2|99305.3|99280.3|71
1655212320000|2022-06-14 13:12:00|99321|99296|99331.1|99306.1|99332.7|99307.7|99319.3|99294.3|60
1655212330000|2022-06-14 13:12:10|99331.8|99306.8|99348.5|99323.5|99349.4|99324.4|99321.3|99296.3|65
1655212340000|2022-06-14 13:12:20|99348.7|99323.7|99351.7|99326.7|99356.9|99331.9|99348.3|99323.3|65
1655212350000|2022-06-14 13:12:30|99351.6|99326.6|99344.3|99319.3|99351.6|99326.6|99341.5|99316.5|62
1655212360000|2022-06-14 13:12:40|99344.1|99319.1|99340.5|99315.5|99344.1|99319.1|99335.6|99310.6|57
1655212370000|2022-06-14 13:12:50|99341.5|99316.5|99328.5|99303.5|99343.6|99318.6|99324.6|99299.6|52
1655212380000|2022-06-14 13:13:00|99328.7|99303.7|99342.5|99317.5|99342.5|99317.5|99325.1|99300.1|62
1655212390000|2022-06-14 13:13:10|99342.8|99317.8|99360.8|99335.8|99376.9|99351.9|99342|99317|75
1655212400000|2022-06-14 13:13:20|99352.5|99327.5|99343.6|99318.6|99352.6|99327.6|99334.3|99309.3|64
1655212410000|2022-06-14 13:13:30|99343.1|99318.1|99335.5|99310.5|99350.7|99325.7|99330.9|99305.9|68
1655212420000|2022-06-14 13:13:40|99334.1|99309.1|99344.2|99319.2|99350.9|99325.9|99331.6|99306.6|71
1655212430000|2022-06-14 13:13:50|99343.9|99318.9|99341|99316|99347|99322|99332.9|99307.9|63
1655212440000|2022-06-14 13:14:00|99341.4|99316.4|99373|99348|99386.9|99361.9|99340.6|99315.6|64
1655212450000|2022-06-14 13:14:10|99372.8|99347.8|99383.8|99358.8|99386.7|99361.7|99370.6|99345.6|57
1655212460000|2022-06-14 13:14:20|99381.1|99356.1|99361.6|99336.6|99381.9|99356.9|99350.4|99311.7|77
1655212470000|2022-06-14 13:14:30|99359.4|99334.4|99369.8|99344.8|99370.3|99345.3|99357.1|99332.1|65
1655212480000|2022-06-14 13:14:40|99368.9|99343.9|99340.9|99315.9|99368.9|99343.9|99333.8|99308.8|68
1655212490000|2022-06-14 13:14:50|99341.8|99316.8|99357.5|99332.5|99358.9|99333.9|99341.1|99316.1|68
1655212500000|2022-06-14 13:15:00|99357.2|99332.2|99341.4|99316.4|99357.6|99332.6|99331.5|99306.5|75
1655212510000|2022-06-14 13:15:10|99338.9|99313.9|99280.4|99255.4|99343.3|99318.3|99275.4|99250.4|67
1655212520000|2022-06-14 13:15:20|99279.3|99254.3|99300|99275|99310.7|99285.7|99276.5|99251.5|67
1655212530000|2022-06-14 13:15:30|99296.1|99271.1|99301.3|99276.3|99308.9|99283.9|99294.1|99269.1|71
1655212540000|2022-06-14 13:15:40|99296.3|99271.3|99303.3|99278.3|99315.6|99290.6|99296.3|99271.3|62
1655212550000|2022-06-14 13:15:50|99302.2|99277.2|99310.9|99285.9|99335.8|99310.8|99302.1|99277.1|71
1655212560000|2022-06-14 13:16:00|99309.1|99284.1|99324.9|99299.9|99325.7|99300.7|99302.5|99277.5|67
1655212570000|2022-06-14 13:16:10|99325.4|99300.4|99324.5|99299.5|99335.9|99310.9|99319.1|99294.1|72
1655212580000|2022-06-14 13:16:20|99323.8|99298.8|99313.6|99288.6|99336.8|99311.8|99313.6|99288.6|65
1655212590000|2022-06-14 13:16:30|99313.8|99288.8|99284.3|99259.3|99315.2|99290.2|99280|99255|69
1655212600000|2022-06-14 13:16:40|99284.1|99259.1|99266.1|99241.1|99284.4|99259.4|99260.9|99235.9|74
1655212610000|2022-06-14 13:16:50|99266.2|99241.2|99268.6|99243.6|99269.6|99244.6|99264.4|99239.4|53
1655212620000|2022-06-14 13:17:00|99268.4|99243.4|99257.6|99232.6|99268.4|99243.4|99254.5|99229.5|60
1655212630000|2022-06-14 13:17:10|99258.2|99233.2|99261.1|99236.1|99264.2|99239.2|99257|99232|57
1655212640000|2022-06-14 13:17:20|99261.4|99236.4|99284.6|99259.6|99307.6|99282.6|99252.9|99227.9|76
1655212650000|2022-06-14 13:17:30|99281.5|99256.5|99307.6|99282.6|99314.9|99289.9|99274.7|99239.2|79
1655212660000|2022-06-14 13:17:40|99307.8|99282.8|99310|99285|99322|99297|99282|99257|73
1655212670000|2022-06-14 13:17:50|99311.3|99261.3|99328.8|99303.8|99343.1|99318.1|99301.2|99261.3|76
1655212680000|2022-06-14 13:18:00|99328.9|99303.9|99330.6|99305.6|99337.6|99312.6|99324.5|99299.5|62
1655212690000|2022-06-14 13:18:10|99321.4|99296.4|99330.8|99305.8|99333.1|99308.1|99319.9|99294.9|60
1655212700000|2022-06-14 13:18:20|99330.7|99305.7|99334.4|99309.4|99337.6|99312.6|99330.7|99305.7|42
1655212710000|2022-06-14 13:18:30|99334.1|99309.1|99335|99310|99336.7|99311.7|99333.1|99308.1|39
1655212720000|2022-06-14 13:18:40|99334.9|99309.9|99345.2|99320.2|99345.2|99320.2|99333.7|99308.7|54
1655212730000|2022-06-14 13:18:50|99345|99320|99340.7|99315.7|99345.1|99320.1|99337.6|99312.6|50
1655212740000|2022-06-14 13:19:00|99341.9|99316.9|99345.6|99320.6|99351|99326|99339.3|99314.3|49
1655212750000|2022-06-14 13:19:10|99345.4|99320.4|99332.4|99307.4|99348.1|99323.1|99325|99300|62
1655212760000|2022-06-14 13:19:20|99332.8|99307.8|99380.8|99355.8|99382.8|99357.8|99332.4|99307.4|74
1655212770000|2022-06-14 13:19:30|99381.7|99356.7|99407.3|99382.3|99415.1|99390.1|99380.6|99355.6|72
1655212780000|2022-06-14 13:19:40|99407|99382|99426|99401|99427.2|99402.2|99406.9|99381.9|64
1655212790000|2022-06-14 13:19:50|99425.8|99400.8|99435.9|99410.9|99435.9|99410.9|99410.4|99385.4|66
1655212800000|2022-06-14 13:20:00|99435.4|99410.4|99426.8|99401.8|99454.4|99429.4|99426.8|99392.7|79
1655212810000|2022-06-14 13:20:10|99422.4|99397.4|99412.7|99387.7|99439.4|99414.4|99411.9|99386.9|52
1655212820000|2022-06-14 13:20:20|99412.6|99387.6|99401.9|99376.9|99412.6|99387.6|99389.2|99364.2|68
1655212830000|2022-06-14 13:20:30|99401.7|99376.7|99433.6|99408.6|99436.5|99411.5|99401.7|99376.7|65
1655212840000|2022-06-14 13:20:40|99438.4|99413.4|99438|99413|99449.1|99424.1|99436.4|99411.4|66
1655212850000|2022-06-14 13:20:50|99438.1|99413.1|99445.9|99420.9|99448.5|99423.5|99436.7|99411.7|68
1655212860000|2022-06-14 13:21:00|99449.7|99424.7|99454.9|99429.9|99463.3|99438.3|99448.3|99423.3|57
1655212870000|2022-06-14 13:21:10|99455.8|99430.8|99445.5|99420.5|99455.8|99430.8|99444.4|99419.4|65
1655212880000|2022-06-14 13:21:20|99444.1|99419.1|99435.4|99410.4|99446.3|99421.3|99429|99404|67
1655212890000|2022-06-14 13:21:30|99438.3|99413.3|99442|99417|99448.2|99423.2|99436|99411|70
1655212900000|2022-06-14 13:21:40|99443|99418|99431.6|99406.6|99443|99418|99427.5|99402.5|68
1655212910000|2022-06-14 13:21:50|99431.7|99406.7|99409.7|99384.7|99432.4|99407.4|99409.7|99376.8|65
1655212920000|2022-06-14 13:22:00|99409.4|99384.4|99428.6|99403.6|99428.6|99403.6|99402.6|99364.2|65
1655212930000|2022-06-14 13:22:10|99428.1|99403.1|99425.5|99400.5|99432.7|99407.7|99425.2|99400.2|66
1655212940000|2022-06-14 13:22:20|99425.2|99400.2|99388.8|99363.8|99426.1|99401.1|99388.8|99363.8|69
1655212950000|2022-06-14 13:22:30|99387.8|99362.8|99406.8|99381.8|99410.5|99385.5|99385.5|99360.5|75
1655212960000|2022-06-14 13:22:40|99405|99380|99401.4|99376.4|99411.1|99386.1|99399.7|99374.7|74
1655212970000|2022-06-14 13:22:50|99400.5|99375.5|99392.7|99367.7|99405.8|99380.8|99392.7|99367.7|63
1655212980000|2022-06-14 13:23:00|99393.2|99368.2|99393|99368|99394.7|99369.7|99386.5|99361.5|69
1655212990000|2022-06-14 13:23:10|99394.3|99369.3|99383.7|99358.7|99405.6|99380.6|99383.7|99358.7|65
1655213000000|2022-06-14 13:23:20|99383.9|99358.9|99406.2|99381.2|99410.5|99385.5|99383.8|99358.8|68
1655213010000|2022-06-14 13:23:30|99407.8|99382.8|99423.7|99398.7|99426.8|99401.8|99406.9|99381.9|65
1655213020000|2022-06-14 13:23:40|99425.6|99400.6|99421.4|99396.4|99425.6|99400.6|99415.5|99390.5|63
1655213030000|2022-06-14 13:23:50|99421.5|99396.5|99425.2|99400.2|99426.4|99401.4|99421.5|99396.5|56
1655213040000|2022-06-14 13:24:00|99426.2|99401.2|99431.7|99406.7|99432.6|99407.6|99423.9|99398.9|63
1655213050000|2022-06-14 13:24:10|99430.9|99405.9|99468.7|99443.7|99475|99450|99430.7|99405.7|66
1655213060000|2022-06-14 13:24:20|99467.4|99442.4|99450.3|99425.3|99487.9|99462.9|99450.3|99425.3|68
1655213070000|2022-06-14 13:24:30|99449.5|99424.5|99461.7|99436.7|99471.3|99446.3|99449.1|99424.1|65
1655213080000|2022-06-14 13:24:40|99461.2|99436.2|99471.5|99446.5|99476.7|99451.7|99459.7|99434.7|71
1655213090000|2022-06-14 13:24:50|99472.1|99447.1|99477.4|99452.4|99479.4|99454.4|99468.2|99443.2|58
1655213100000|2022-06-14 13:25:00|99477.6|99452.6|99466.4|99441.4|99489.2|99464.2|99460.6|99435.6|75
1655213110000|2022-06-14 13:25:10|99466|99441|99479|99454|99479|99454|99465.5|99440.5|64
1655213120000|2022-06-14 13:25:20|99476.7|99451.7|99479.4|99454.4|99486.4|99461.4|99471.7|99446.7|67
1655213130000|2022-06-14 13:25:30|99479.6|99454.6|99495.8|99470.8|99498.3|99473.3|99473.9|99448.9|62
1655213140000|2022-06-14 13:25:40|99496.2|99471.2|99493.1|99468.1|99503.2|99478.2|99489.8|99464.8|66
1655213150000|2022-06-14 13:25:50|99492.3|99467.3|99500.4|99475.4|99500.4|99475.4|99492.1|99467.1|59
1655213160000|2022-06-14 13:26:00|99499.6|99474.6|99492.2|99467.2|99503.6|99478.6|99492.2|99467.2|61
1655213170000|2022-06-14 13:26:10|99493|99468|99493.7|99468.7|99497.9|99472.9|99492.3|99467.3|51
1655213180000|2022-06-14 13:26:20|99493.8|99468.8|99498.5|99473.5|99501|99476|99493.6|99468.6|58
1655213190000|2022-06-14 13:26:30|99498.9|99473.9|99499.7|99474.7|99504.9|99479.9|99494.5|99469.5|56
1655213200000|2022-06-14 13:26:40|99500|99475|99499.7|99474.7|99503.2|99478.2|99495.7|99470.7|62
1655213210000|2022-06-14 13:26:50|99499.2|99474.2|99496.2|99471.2|99500.8|99475.8|99496.2|99471.2|38
1655213220000|2022-06-14 13:27:00|99497.5|99472.5|99488.6|99463.6|99498.1|99473.1|99488.3|99463.3|57
1655213230000|2022-06-14 13:27:10|99488.7|99463.7|99490.1|99465.1|99494.5|99469.5|99488.7|99463.7|50
1655213240000|2022-06-14 13:27:20|99491.1|99466.1|99506.7|99481.7|99506.8|99481.8|99491.1|99466.1|54
1655213250000|2022-06-14 13:27:30|99503.6|99478.6|99504.8|99479.8|99507|99482|99503.3|99478.3|42
1655213260000|2022-06-14 13:27:40|99504.6|99479.6|99502.7|99477.7|99508.7|99483.7|99500.2|99475.2|46
1655213270000|2022-06-14 13:27:50|99502.4|99477.4|99517.1|99492.1|99517.1|99492.1|99501.6|99476.6|47
1655213280000|2022-06-14 13:28:00|99517|99492|99608.6|99558.6|99616.5|99574.3|99511.9|99486.9|69
1655213290000|2022-06-14 13:28:10|99610.8|99560.8|99574.1|99549.1|99610.8|99571.9|99558|99533|65
1655213300000|2022-06-14 13:28:20|99574.4|99549.4|99580.7|99555.7|99581.4|99556.4|99570.5|99545.5|73
1655213310000|2022-06-14 13:28:30|99581.7|99556.7|99595|99570|99595.7|99570.7|99577.5|99552.5|67
1655213320000|2022-06-14 13:28:40|99592.9|99567.9|99596.2|99571.2|99599.8|99574.8|99592.9|99567.9|65
1655213330000|2022-06-14 13:28:50|99595.5|99570.5|99596|99571|99597.8|99572.8|99592|99567|51
1655213340000|2022-06-14 13:29:00|99595.7|99570.7|99582.8|99557.8|99598.4|99573.4|99579.7|99554.7|64
1655213350000|2022-06-14 13:29:10|99583.9|99558.9|99578.7|99553.7|99583.9|99558.9|99570.5|99545.5|65
1655213360000|2022-06-14 13:29:20|99579.2|99554.2|99569.4|99544.4|99584.7|99559.7|99568.8|99543.8|68
1655213370000|2022-06-14 13:29:30|99570.4|99545.4|99562.8|99537.8|99577|99552|99562.8|99537.8|61
1655213380000|2022-06-14 13:29:40|99562.5|99537.5|99554.8|99529.8|99563|99538|99539.7|99514.7|70
1655213390000|2022-06-14 13:29:50|99555.7|99530.7|99651.5|99626.5|99653.3|99628.3|99553.8|99528.8|72
1655213400000|2022-06-14 13:30:00|99651.7|99626.7|99631|99606|99666.2|99641.2|99631|99606|76
1655213410000|2022-06-14 13:30:10|99629.4|99604.4|99623.6|99598.6|99629.4|99604.4|99598.5|99573.5|75
1655213420000|2022-06-14 13:30:20|99623.1|99598.1|99594.3|99569.3|99635.1|99610.1|99588.7|99563.7|72
1655213430000|2022-06-14 13:30:30|99594.2|99569.2|99636.2|99611.2|99636.2|99611.2|99585.6|99560.6|73
1655213440000|2022-06-14 13:30:40|99635.6|99610.6|99707.6|99682.6|99716.7|99691.7|99635.1|99596.8|80
1655213450000|2022-06-14 13:30:50|99707.5|99682.5|99660.6|99635.6|99709.3|99684.3|99657.8|99632.5|72
1655213460000|2022-06-14 13:31:00|99661|99636|99665|99640|99672|99647|99657|99632|73
1655213470000|2022-06-14 13:31:10|99664.1|99639.1|99711.6|99686.6|99715.2|99690.2|99664.1|99639.1|74
1655213480000|2022-06-14 13:31:20|99711.3|99686.3|99680.5|99655.5|99712.2|99687.2|99680.5|99655.5|74
1655213490000|2022-06-14 13:31:30|99682.2|99657.2|99720.6|99695.6|99731.4|99706.4|99682.2|99657.2|71
1655213500000|2022-06-14 13:31:40|99722|99697|99719.4|99694.4|99723.9|99698.9|99713.5|99688.5|57
1655213510000|2022-06-14 13:31:50|99718.9|99693.9|99710.3|99685.3|99719.6|99694.6|99706.8|99681.8|68
1655213520000|2022-06-14 13:32:00|99710.6|99685.6|99675|99650|99710.6|99685.6|99674.6|99649.6|67
1655213530000|2022-06-14 13:32:10|99681.5|99656.5|99636.6|99611.6|99681.5|99656.5|99622.6|99597.6|75
1655213540000|2022-06-14 13:32:20|99638.5|99613.5|99667|99642|99668.4|99643.4|99636.4|99611.4|70
1655213550000|2022-06-14 13:32:30|99667.1|99642.1|99684.2|99659.2|99697.8|99664.1|99661.4|99636.4|76
1655213560000|2022-06-14 13:32:40|99683.9|99658.9|99709.2|99659.2|99709.2|99674.9|99680.8|99655.8|64
1655213570000|2022-06-14 13:32:50|99713|99663|99719.2|99694.2|99719.2|99694.2|99697.6|99658.9|69
1655213580000|2022-06-14 13:33:00|99719.5|99694.5|99706.9|99681.9|99719.5|99694.5|99702.8|99677.8|73
1655213590000|2022-06-14 13:33:10|99708.9|99683.9|99697.7|99672.7|99732.7|99689.5|99695.8|99670.8|72
1655213600000|2022-06-14 13:33:20|99696.7|99671.7|99694|99669|99702.7|99677.7|99693.4|99668.4|64
1655213610000|2022-06-14 13:33:30|99693.7|99668.7|99685.9|99635.9|99710|99674.2|99671.6|99635.9|71
1655213620000|2022-06-14 13:33:40|99673.5|99648.5|99674.7|99649.7|99674.8|99649.8|99667.9|99642.9|71
1655213630000|2022-06-14 13:33:50|99673.8|99648.8|99665|99640|99674|99649|99652.3|99627.3|74
1655213640000|2022-06-14 13:34:00|99667.2|99642.2|99671.3|99646.3|99673.4|99648.4|99664.5|99639.5|74
1655213650000|2022-06-14 13:34:10|99671|99646|99673.1|99648.1|99677.4|99652.4|99668.7|99643.7|65
1655213660000|2022-06-14 13:34:20|99672.2|99647.2|99674.1|99649.1|99677.3|99652.3|99666.6|99641.6|71
1655213670000|2022-06-14 13:34:30|99674|99649|99710.5|99685.5|99721.8|99691.9|99674|99649|75
1655213680000|2022-06-14 13:34:40|99710.6|99685.6|99701.4|99676.4|99719|99694|99698.6|99673.6|73
1655213690000|2022-06-14 13:34:50|99701.6|99676.6|99700.4|99675.4|99710.4|99685.4|99700.4|99675.4|61
1655213700000|2022-06-14 13:35:00|99700.7|99675.7|99730.8|99705.8|99733.8|99708.8|99694.4|99669.4|78
1655213710000|2022-06-14 13:35:10|99730.9|99705.9|99717|99692|99732|99707|99717|99692|73
1655213720000|2022-06-14 13:35:20|99712.9|99687.9|99735.4|99710.4|99746.6|99721.6|99710.2|99685.2|76
1655213730000|2022-06-14 13:35:30|99738.4|99713.4|99717|99692|99738.4|99713.4|99717|99692|67
1655213740000|2022-06-14 13:35:40|99717.5|99692.5|99721.6|99696.6|99726.1|99701.1|99717.5|99692.5|66
1655213750000|2022-06-14 13:35:50|99720.8|99695.8|99711.4|99686.4|99725.5|99700.5|99702.2|99677.2|70
1655213760000|2022-06-14 13:36:00|99710.6|99685.6|99725.3|99700.3|99727.2|99702.2|99710.6|99685.6|73
1655213770000|2022-06-14 13:36:10|99724.6|99699.6|99739.4|99714.4|99743.3|99718.3|99722|99697|69
1655213780000|2022-06-14 13:36:20|99740.5|99715.5|99721.9|99696.9|99743|99718|99713.3|99688.3|62
1655213790000|2022-06-14 13:36:30|99722.6|99697.6|99722|99697|99727.3|99702.3|99714.8|99689.8|62
1655213800000|2022-06-14 13:36:40|99721.9|99696.9|99722.1|99697.1|99726.4|99701.4|99718.2|99693.2|66
1655213810000|2022-06-14 13:36:50|99722.5|99697.5|99700.4|99675.4|99725.5|99700.5|99696.9|99671.9|67
1655213820000|2022-06-14 13:37:00|99698.9|99673.9|99718.9|99693.9|99724.6|99699.6|99681.1|99656.1|74
1655213830000|2022-06-14 13:37:10|99716.4|99691.4|99727.1|99702.1|99728.3|99703.3|99714.6|99689.6|69
1655213840000|2022-06-14 13:37:20|99726.3|99701.3|99761.2|99736.2|99770.1|99738.4|99718.2|99693.2|72
1655213850000|2022-06-14 13:37:30|99761.9|99736.9|99755.6|99730.6|99775.4|99745.2|99753.3|99725.4|74
1655213860000|2022-06-14 13:37:40|99755.8|99730.8|99770.3|99745.3|99772.3|99747.3|99753.2|99728.2|65
1655213870000|2022-06-14 13:37:50|99770.4|99745.4|99751.7|99726.7|99770.4|99745.4|99750.1|99725.1|69
1655213880000|2022-06-14 13:38:00|99752.2|99727.2|99755.9|99730.9|99768.3|99732.4|99749.7|99718.3|61
1655213890000|2022-06-14 13:38:10|99755.8|99730.8|99750.8|99725.8|99756.7|99731.7|99748.3|99723.3|66
1655213900000|2022-06-14 13:38:20|99754.9|99729.9|99736|99711|99756.4|99731.4|99735.3|99710.3|64
1655213910000|2022-06-14 13:38:30|99736.4|99711.4|99724.8|99699.8|99736.4|99711.4|99718.1|99693.1|67
1655213920000|2022-06-14 13:38:40|99724.2|99699.2|99725.2|99700.2|99726.7|99701.7|99716.1|99691.1|58
1655213930000|2022-06-14 13:38:50|99725.6|99700.6|99706.1|99681.1|99725.6|99700.6|99705.9|99680.9|53
1655213940000|2022-06-14 13:39:00|99703.1|99678.1|99715.4|99690.4|99715.7|99690.7|99695.9|99670.9|62
1655213950000|2022-06-14 13:39:10|99714.5|99689.5|99722.7|99697.7|99722.7|99697.7|99706.8|99681.8|66
1655213960000|2022-06-14 13:39:20|99722.9|99697.9|99722.1|99697.1|99734.2|99709.2|99719|99694|69
1655213970000|2022-06-14 13:39:30|99719|99694|99725.5|99700.5|99728|99703|99717|99692|72
1655213980000|2022-06-14 13:39:40|99725.6|99700.6|99737.9|99712.9|99746.5|99721.5|99722.4|99697.4|76
1655213990000|2022-06-14 13:39:50|99736.6|99711.6|99754.9|99729.9|99757.5|99732.5|99736|99711|77
1655214000000|2022-06-14 13:40:00|99755.5|99730.5|99761.9|99736.9|99761.9|99736.9|99744.7|99719.7|75
1655214010000|2022-06-14 13:40:10|99761.4|99736.4|99770.5|99745.5|99774.7|99749.7|99759.9|99734.9|72
1655214020000|2022-06-14 13:40:20|99771.3|99746.3|99783.8|99758.8|99793.3|99768.3|99770.6|99745.6|71
1655214030000|2022-06-14 13:40:30|99782.9|99757.9|99764.3|99739.3|99785.2|99760.2|99763.5|99738.5|69
1655214040000|2022-06-14 13:40:40|99764.6|99739.6|99763|99738|99776.6|99751.6|99762.9|99737.9|68
1655214050000|2022-06-14 13:40:50|99765|99740|99850.9|99825.9|99850.9|99825.9|99763|99738|76
1655214060000|2022-06-14 13:41:00|99851.9|99826.9|99852|99827|99890|99865|99841.2|99816.2|76
1655214070000|2022-06-14 13:41:10|99852.1|99827.1|99863.3|99838.3|99869.6|99844.6|99844.6|99813.4|70
1655214080000|2022-06-14 13:41:20|99864.5|99839.5|99833.6|99808.6|99864.5|99839.5|99831.1|99801.6|73
1655214090000|2022-06-14 13:41:30|99833.9|99808.9|99810.1|99785.1|99833.9|99808.9|99807.7|99782.7|66
1655214100000|2022-06-14 13:41:40|99809.4|99784.4|99802.9|99777.9|99813.1|99788.1|99789.5|99764.5|71
1655214110000|2022-06-14 13:41:50|99803|99778|99805.6|99780.6|99805.9|99780.9|99798|99773|67
1655214120000|2022-06-14 13:42:00|99799.9|99774.9|99796.7|99771.7|99812.8|99787.8|99796.2|99771.2|68
1655214130000|2022-06-14 13:42:10|99796.1|99771.1|99786.3|99761.3|99812.4|99787.4|99784.8|99759.8|56
1655214140000|2022-06-14 13:42:20|99786.1|99761.1|99800.2|99775.2|99800.6|99775.6|99784.9|99759.9|68
1655214150000|2022-06-14 13:42:30|99800.1|99775.1|99776|99751|99800.1|99775.1|99774.9|99749.9|73
1655214160000|2022-06-14 13:42:40|99776.6|99751.6|99798.2|99773.2|99804.8|99779.8|99776.6|99751.6|76
1655214170000|2022-06-14 13:42:50|99798.3|99773.3|99798.8|99773.8|99808|99783|99798.2|99773.2|63
1655214180000|2022-06-14 13:43:00|99792.4|99767.4|99803.2|99778.2|99806.2|99781.2|99792.4|99767.4|70
1655214190000|2022-06-14 13:43:10|99800.4|99775.4|99801|99776|99807.7|99782.7|99791.6|99766.6|74
1655214200000|2022-06-14 13:43:20|99801.4|99776.4|99818.7|99793.7|99819|99794|99791.2|99766.2|69
1655214210000|2022-06-14 13:43:30|99801.3|99776.3|99810.2|99785.2|99818.6|99793.6|99801.3|99776.3|70
1655214220000|2022-06-14 13:43:40|99810.6|99785.6|99846.2|99821.2|99846.2|99821.2|99800.2|99775.2|72
1655214230000|2022-06-14 13:43:50|99843|99818|99868.5|99843.5|99870.3|99845.3|99842.3|99817.3|72
1655214240000|2022-06-14 13:44:00|99869.4|99844.4|99884.8|99859.8|99892.5|99867.5|99869.4|99844.4|74
1655214250000|2022-06-14 13:44:10|99884.6|99859.6|99877.5|99852.5|99887.6|99862.6|99870.4|99845.4|70
1655214260000|2022-06-14 13:44:20|99879.5|99854.5|99873.1|99848.1|99881.6|99856.6|99872|99847|73
1655214270000|2022-06-14 13:44:30|99872.9|99847.9|99864.8|99839.8|99882.6|99857.6|99856.1|99831.1|76
1655214280000|2022-06-14 13:44:40|99865.1|99840.1|99868.1|99843.1|99870.5|99845.5|99864.6|99839.6|58
1655214290000|2022-06-14 13:44:50|99867.1|99842.1|99864.9|99839.9|99867.7|99842.7|99862.7|99837.7|69
1655214300000|2022-06-14 13:45:00|99865.6|99840.6|99854.7|99829.7|99865.6|99840.6|99852.2|99827.2|65
1655214310000|2022-06-14 13:45:10|99854.6|99829.6|99860.3|99835.3|99862.3|99837.3|99845.5|99820.5|62
1655214320000|2022-06-14 13:45:20|99861.5|99836.5|99864.5|99839.5|99866.4|99841.4|99852.4|99827.4|63
1655214330000|2022-06-14 13:45:30|99864.7|99839.7|99863.7|99838.7|99865.1|99840.1|99857.7|99832.7|62
1655214340000|2022-06-14 13:45:40|99864|99839|99865.5|99840.5|99865.6|99840.6|99858.3|99833.3|69
1655214350000|2022-06-14 13:45:50|99863.9|99838.9|99863.7|99838.7|99866.8|99841.8|99857.1|99832.1|63
1655214360000|2022-06-14 13:46:00|99863.1|99838.1|99857.9|99832.9|99863.7|99838.7|99848.1|99823.1|73
1655214370000|2022-06-14 13:46:10|99857.5|99832.5|99855.1|99830.1|99859.9|99834.9|99847.6|99822.6|71
1655214380000|2022-06-14 13:46:20|99853.5|99828.5|99832.3|99807.3|99853.9|99828.9|99831.1|99806.1|70
1655214390000|2022-06-14 13:46:30|99832.5|99807.5|99854.4|99829.4|99859.2|99831|99828.6|99803.6|74
1655214400000|2022-06-14 13:46:40|99852.8|99827.8|99813.2|99788.2|99854.4|99829.4|99813.2|99788.2|73
1655214410000|2022-06-14 13:46:50|99810.2|99785.2|99787.9|99762.9|99810.2|99785.2|99785.5|99760.5|73
1655214420000|2022-06-14 13:47:00|99788.6|99763.6|99817.7|99792.7|99818.4|99793.4|99787.4|99762.4|73
1655214430000|2022-06-14 13:47:10|99817.8|99792.8|99798.7|99773.7|99819.9|99794.9|99794.4|99769.4|72
1655214440000|2022-06-14 13:47:20|99798.1|99773.1|99809.2|99784.2|99809.7|99784.7|99795|99770|63
1655214450000|2022-06-14 13:47:30|99809.5|99784.5|99780.4|99755.4|99812.2|99787.2|99769.5|99744.5|68
1655214460000|2022-06-14 13:47:40|99780.2|99755.2|99766.8|99741.8|99787.1|99762.1|99765.8|99740.8|70
1655214470000|2022-06-14 13:47:50|99768|99743|99739.4|99714.4|99768|99743|99739.2|99714.2|76
1655214480000|2022-06-14 13:48:00|99737.8|99712.8|99709.8|99684.8|99748.1|99723.1|99709.8|99684.8|69
1655214490000|2022-06-14 13:48:10|99710.1|99685.1|99717|99692|99730.7|99705.7|99708.8|99683.8|68
1655214500000|2022-06-14 13:48:20|99717.2|99692.2|99734.1|99709.1|99734.1|99709.1|99704.2|99679.2|64
1655214510000|2022-06-14 13:48:30|99734|99709|99765.3|99740.3|99769.2|99744.2|99734|99709|72
1655214520000|2022-06-14 13:48:40|99765.9|99740.9|99748.3|99723.3|99766.9|99741.9|99746.3|99721.3|61
1655214530000|2022-06-14 13:48:50|99748.4|99723.4|99740.1|99715.1|99749.4|99724.4|99738.5|99713.5|66
1655214540000|2022-06-14 13:49:00|99740.3|99715.3|99763.2|99738.2|99769.6|99744.6|99740.3|99715.3|70
1655214550000|2022-06-14 13:49:10|99762.3|99737.3|99748.8|99723.8|99762.3|99737.3|99744.8|99719.8|70
1655214560000|2022-06-14 13:49:20|99747.8|99722.8|99764.6|99739.6|99774.5|99749.5|99743.7|99718.7|72
1655214570000|2022-06-14 13:49:30|99772.2|99747.2|99743.6|99718.6|99772.9|99747.9|99743.6|99718.6|73
1655214580000|2022-06-14 13:49:40|99741.7|99716.7|99759.7|99734.7|99762.9|99737.9|99733.1|99708.1|71
1655214590000|2022-06-14 13:49:50|99760.7|99735.7|99749.2|99724.2|99760.7|99735.7|99737.5|99712.5|71
1655214600000|2022-06-14 13:50:00|99750.9|99725.9|99767.8|99742.8|99768.7|99743.7|99745.3|99720.3|77
1655214610000|2022-06-14 13:50:10|99768.3|99743.3|99772.6|99747.6|99775|99750|99760.5|99735.5|68
1655214620000|2022-06-14 13:50:20|99773.1|99748.1|99768.8|99743.8|99779|99754|99766.8|99741.8|72
1655214630000|2022-06-14 13:50:30|99768.6|99743.6|99770.9|99745.9|99773.5|99748.5|99762.6|99737.6|71
1655214640000|2022-06-14 13:50:40|99771.1|99746.1|99767.3|99742.3|99771.7|99746.7|99762.8|99737.8|65
1655214650000|2022-06-14 13:50:50|99767.7|99742.7|99786.1|99761.1|99794.6|99769.6|99766.7|99741.7|49
1655214660000|2022-06-14 13:51:00|99787.8|99762.8|99803.9|99778.9|99807.1|99782.1|99786.5|99761.5|73
1655214670000|2022-06-14 13:51:10|99803.2|99778.2|99800.4|99775.4|99816.2|99791.2|99799.2|99774.2|73
1655214680000|2022-06-14 13:51:20|99802.4|99777.4|99800.1|99775.1|99811.1|99786.1|99798|99773|74
1655214690000|2022-06-14 13:51:30|99801.6|99776.6|99805.2|99780.2|99805.2|99780.2|99795.7|99770.7|67
1655214700000|2022-06-14 13:51:40|99804|99779|99800.8|99775.8|99804.6|99779.6|99798.9|99773.9|57
1655214710000|2022-06-14 13:51:50|99805|99780|99820.3|99795.3|99824.4|99799.4|99798.2|99773.2|77
1655214720000|2022-06-14 13:52:00|99820.2|99795.2|99810|99785|99820.2|99795.2|99810|99785|66
1655214730000|2022-06-14 13:52:10|99811.7|99786.7|99814.6|99789.6|99818.4|99793.4|99808.3|99783.3|71
1655214740000|2022-06-14 13:52:20|99815.1|99790.1|99809.3|99784.3|99816.9|99791.9|99808.5|99783.5|65
1655214750000|2022-06-14 13:52:30|99810.2|99785.2|99792.9|99767.9|99810.2|99785.2|99770.9|99745.9|69
1655214760000|2022-06-14 13:52:40|99793.5|99768.5|99772.7|99747.7|99805.4|99780.4|99770.9|99737.8|69
1655214770000|2022-06-14 13:52:50|99772.5|99747.5|99763.3|99738.3|99773.3|99748.3|99756|99731|78
1655214780000|2022-06-14 13:53:00|99763.9|99738.9|99780.1|99755.1|99790.3|99765.3|99747.7|99722.7|74
1655214790000|2022-06-14 13:53:10|99785.5|99760.5|99735.3|99710.3|99798|99773|99735.3|99710.3|76
1655214800000|2022-06-14 13:53:20|99734|99709|99764.4|99739.4|99766.6|99741.6|99733.5|99708.5|66
1655214810000|2022-06-14 13:53:30|99765|99740|99736|99711|99767|99742|99733.5|99708.5|64
1655214820000|2022-06-14 13:53:40|99738|99713|99735.3|99710.3|99757.3|99732.3|99727.5|99694.4|77
1655214830000|2022-06-14 13:53:50|99732.9|99707.9|99722.4|99697.4|99738.2|99713.2|99722.4|99697.4|66
1655214840000|2022-06-14 13:54:00|99723.1|99698.1|99741.8|99716.8|99756|99731|99722.6|99697.6|74
1655214850000|2022-06-14 13:54:10|99738.9|99713.9|99743.1|99718.1|99751.7|99726.7|99731.5|99706.5|72
1655214860000|2022-06-14 13:54:20|99743.3|99718.3|99736|99711|99749.3|99724.3|99727.1|99702.1|73
1655214870000|2022-06-14 13:54:30|99736.1|99711.1|99710.9|99685.9|99745.6|99720.6|99709.3|99684.3|73
1655214880000|2022-06-14 13:54:40|99710.7|99685.7|99702.9|99677.9|99712.3|99687.3|99700|99675|72
1655214890000|2022-06-14 13:54:50|99702.6|99677.6|99678|99653|99704.1|99679.1|99672.7|99647.7|73
1655214900000|2022-06-14 13:55:00|99674.7|99649.7|99694.6|99669.6|99696.7|99671.7|99673.5|99648.5|76
1655214910000|2022-06-14 13:55:10|99693.9|99668.9|99682.4|99657.4|99698.7|99673.7|99680.9|99655.9|67
1655214920000|2022-06-14 13:55:20|99679.4|99654.4|99675.5|99650.5|99691.1|99666.1|99669.6|99644.6|75
1655214930000|2022-06-14 13:55:30|99675.4|99650.4|99667.9|99642.9|99677.7|99652.7|99664.4|99639.4|63
1655214940000|2022-06-14 13:55:40|99667.1|99642.1|99665.8|99640.8|99672.8|99647.8|99657.2|99632.2|71
1655214950000|2022-06-14 13:55:50|99665.3|99640.3|99673.4|99648.4|99676.3|99651.3|99665.3|99640.3|62
1655214960000|2022-06-14 13:56:00|99673.1|99648.1|99681.6|99656.6|99689.5|99664.5|99668.5|99643.5|72
1655214970000|2022-06-14 13:56:10|99680.3|99655.3|99670.2|99645.2|99689|99664|99665.6|99640.6|68
1655214980000|2022-06-14 13:56:20|99670.3|99645.3|99674|99649|99674.3|99649.3|99670.3|99645.3|55
1655214990000|2022-06-14 13:56:30|99675.2|99650.2|99680.6|99655.6|99698.3|99673.3|99673.7|99648.7|60
1655215000000|2022-06-14 13:56:40|99680|99655|99669.3|99644.3|99687.5|99662.5|99668.6|99643.6|63
1655215010000|2022-06-14 13:56:50|99669.2|99644.2|99687.4|99662.4|99696.5|99671.5|99668.3|99643.3|71
1655215020000|2022-06-14 13:57:00|99685.2|99660.2|99699.1|99674.1|99699.1|99674.1|99675.8|99650.8|59
1655215030000|2022-06-14 13:57:10|99699.6|99674.6|99678.7|99653.7|99700.7|99675.7|99677.7|99652.7|59
1655215040000|2022-06-14 13:57:20|99679.4|99654.4|99686.3|99661.3|99686.9|99661.9|99677.8|99652.8|63
1655215050000|2022-06-14 13:57:30|99686.4|99661.4|99672|99647|99686.4|99661.4|99660.9|99635.9|60
1655215060000|2022-06-14 13:57:40|99672.1|99647.1|99677|99652|99677.5|99652.5|99669.3|99644.3|52
1655215070000|2022-06-14 13:57:50|99675.9|99650.9|99666.8|99641.8|99675.9|99650.9|99666.5|99641.5|55
1655215080000|2022-06-14 13:58:00|99666.5|99641.5|99662.7|99637.7|99666.5|99641.5|99644.4|99619.4|71
1655215090000|2022-06-14 13:58:10|99664|99639|99676.7|99651.7|99688.4|99663.4|99664|99639|71
1655215100000|2022-06-14 13:58:20|99676.5|99651.5|99680.3|99655.3|99691.7|99666.7|99670.1|99645.1|74
1655215110000|2022-06-14 13:58:30|99681.2|99656.2|99685|99660|99689.7|99664.7|99676.1|99651.1|74
1655215120000|2022-06-14 13:58:40|99684.3|99659.3|99669.5|99644.5|99689.9|99664.9|99666.7|99641.7|65
1655215130000|2022-06-14 13:58:50|99669.4|99644.4|99661.3|99636.3|99669.4|99644.4|99659.2|99634.2|58
1655215140000|2022-06-14 13:59:00|99661.6|99636.6|99672.5|99647.5|99673.4|99648.4|99660.2|99635.2|69
1655215150000|2022-06-14 13:59:10|99672.3|99647.3|99676.9|99651.9|99681.4|99656.4|99670.1|99645.1|61
1655215160000|2022-06-14 13:59:20|99676.3|99651.3|99685.5|99660.5|99688|99663|99675.6|99650.6|50
1655215170000|2022-06-14 13:59:30|99685.1|99660.1|99660.2|99635.2|99685.1|99660.1|99657.7|99632.7|70
1655215180000|2022-06-14 13:59:40|99659.9|99634.9|99658.7|99633.7|99659.9|99634.9|99655.8|99630.8|48
1655215190000|2022-06-14 13:59:50|99658.8|99633.8|99661.7|99636.7|99664.2|99639.2|99657.7|99632.7|65
1655215200000|2022-06-14 14:00:00|99663.1|99638.1|99671.2|99646.2|99675.7|99650.7|99662.3|99637.3|66
1655215210000|2022-06-14 14:00:10|99672.2|99647.2|99662.2|99637.2|99674.2|99649.2|99659.6|99634.6|68
1655215220000|2022-06-14 14:00:20|99660.3|99635.3|99654.9|99629.9|99660.3|99635.3|99654.7|99629.7|63
1655215230000|2022-06-14 14:00:30|99654.8|99629.8|99655.6|99630.6|99660.4|99635.4|99653.7|99628.7|56
1655215240000|2022-06-14 14:00:40|99655.7|99630.7|99652.9|99627.9|99656.2|99631.2|99652.2|99627.2|62
1655215250000|2022-06-14 14:00:50|99652.7|99627.7|99630.9|99605.9|99652.7|99627.7|99621.2|99596.2|66
1655215260000|2022-06-14 14:01:00|99636.7|99611.7|99637.2|99612.2|99649.9|99624.9|99633|99608|68
1655215270000|2022-06-14 14:01:10|99637.1|99612.1|99648.1|99623.1|99650.2|99625.2|99637|99612|63
1655215280000|2022-06-14 14:01:20|99648.8|99623.8|99653.9|99628.9|99661.9|99636.9|99646.4|99621.4|70
1655215290000|2022-06-14 14:01:30|99654.2|99629.2|99647.5|99622.5|99658.1|99633.1|99644.8|99619.8|71
1655215300000|2022-06-14 14:01:40|99648.1|99623.1|99655.8|99630.8|99661.2|99636.2|99643|99618|66
1655215310000|2022-06-14 14:01:50|99655.4|99630.4|99648.6|99623.6|99656.2|99631.2|99648.4|99623.4|65
1655215320000|2022-06-14 14:02:00|99648.9|99623.9|99658.5|99633.5|99666.5|99641.5|99648.5|99623.5|69
1655215330000|2022-06-14 14:02:10|99660.5|99635.5|99647.1|99622.1|99663|99638|99644|99619|72
1655215340000|2022-06-14 14:02:20|99649.3|99624.3|99665.3|99640.3|99665.8|99640.8|99646.4|99621.4|62
1655215350000|2022-06-14 14:02:30|99664.1|99639.1|99658.2|99633.2|99666.5|99641.5|99656.8|99631.8|65
1655215360000|2022-06-14 14:02:40|99658.6|99633.6|99636.1|99611.1|99661.5|99636.5|99635.6|99610.6|65
1655215370000|2022-06-14 14:02:50|99636.2|99611.2|99608.4|99583.4|99638.7|99613.7|99608.4|99583.4|69
1655215380000|2022-06-14 14:03:00|99608.7|99583.7|99598.1|99573.1|99609.1|99584.1|99591.6|99566.6|70
1655215390000|2022-06-14 14:03:10|99596.9|99571.9|99606.7|99581.7|99610.7|99585.7|99593.3|99568.3|69
1655215400000|2022-06-14 14:03:20|99606.6|99581.6|99605.2|99580.2|99612.3|99587.3|99599.4|99574.4|59
1655215410000|2022-06-14 14:03:30|99604.8|99579.8|99588.6|99563.6|99608.8|99583.8|99588.1|99563.1|68
1655215420000|2022-06-14 14:03:40|99588|99563|99593.4|99568.4|99596.6|99571.6|99588|99563|72
1655215430000|2022-06-14 14:03:50|99593.8|99568.8|99608.8|99583.8|99609.4|99584.4|99593.8|99568.8|63
1655215440000|2022-06-14 14:04:00|99608.7|99583.7|99634.2|99609.2|99638.2|99613.2|99608.7|99583.7|59
1655215450000|2022-06-14 14:04:10|99634.3|99609.3|99635.1|99610.1|99635.6|99610.6|99626.3|99601.3|66
1655215460000|2022-06-14 14:04:20|99635.5|99610.5|99633.8|99608.8|99642.1|99617.1|99627|99602|68
1655215470000|2022-06-14 14:04:30|99634.4|99609.4|99653.2|99628.2|99659|99634|99631.9|99606.9|66
1655215480000|2022-06-14 14:04:40|99653.1|99628.1|99650.6|99625.6|99655.6|99630.6|99650.3|99625.3|52
1655215490000|2022-06-14 14:04:50|99650.1|99625.1|99636|99611|99650.1|99625.1|99632.4|99607.4|61
1655215500000|2022-06-14 14:05:00|99635|99610|99656.5|99631.5|99657.7|99632.7|99633.1|99608.1|69
1655215510000|2022-06-14 14:05:10|99657.1|99632.1|99692.4|99667.4|99714|99684.5|99655|99630|65
1655215520000|2022-06-14 14:05:20|99693.5|99668.5|99705.2|99680.2|99715.2|99690.2|99690.3|99665.3|73
1655215530000|2022-06-14 14:05:30|99705|99680|99681.7|99656.7|99705|99680|99677.2|99652.2|72
1655215540000|2022-06-14 14:05:40|99681.9|99656.9|99682.4|99657.4|99686.7|99661.7|99676.6|99651.6|66
1655215550000|2022-06-14 14:05:50|99688.2|99663.2|99715.7|99690.7|99715.7|99690.7|99688.2|99663.2|67
1655215560000|2022-06-14 14:06:00|99714.2|99689.2|99719.3|99694.3|99724.4|99699.4|99713|99688|69
1655215570000|2022-06-14 14:06:10|99718.5|99693.5|99704.8|99679.8|99722.8|99697.8|99700.8|99675.8|64
1655215580000|2022-06-14 14:06:20|99704.6|99679.6|99721.3|99696.3|99740.4|99715.4|99702.7|99677.7|68
1655215590000|2022-06-14 14:06:30|99717.5|99692.5|99708.2|99683.2|99721.7|99696.7|99706|99681|71
1655215600000|2022-06-14 14:06:40|99708.4|99683.4|99709.1|99684.1|99714.7|99689.7|99696.6|99671.6|68
1655215610000|2022-06-14 14:06:50|99709.2|99684.2|99699.7|99674.7|99713.9|99688.9|99691.3|99666.3|70
1655215620000|2022-06-14 14:07:00|99701.8|99676.8|99722.3|99697.3|99723.9|99698.9|99701.8|99676.8|75
1655215630000|2022-06-14 14:07:10|99722.2|99697.2|99715.2|99690.2|99730.2|99705.2|99714.3|99689.3|68
1655215640000|2022-06-14 14:07:20|99715.8|99690.8|99710.2|99685.2|99719.9|99694.9|99708.7|99683.7|68
1655215650000|2022-06-14 14:07:30|99711.6|99686.6|99722.6|99697.6|99728.8|99703.8|99710.7|99685.7|64
1655215660000|2022-06-14 14:07:40|99723.3|99698.3|99672.5|99647.5|99724.3|99699.3|99647.7|99622.7|66
1655215670000|2022-06-14 14:07:50|99674.3|99649.3|99677|99652|99690|99665|99671.8|99646.8|77
1655215680000|2022-06-14 14:08:00|99676.6|99651.6|99714.6|99689.6|99717.3|99692.3|99676.2|99651.2|67
1655215690000|2022-06-14 14:08:10|99714.7|99689.7|99693.2|99668.2|99725.7|99700.7|99687.9|99662.9|74
1655215700000|2022-06-14 14:08:20|99693.5|99668.5|99709.2|99684.2|99719.1|99694.1|99693.5|99668.5|69
1655215710000|2022-06-14 14:08:30|99709.5|99684.5|99742.2|99717.2|99743.4|99718.4|99703.8|99678.8|66
1655215720000|2022-06-14 14:08:40|99742.1|99717.1|99746.1|99721.1|99752.7|99727.7|99740.2|99715.2|62
1655215730000|2022-06-14 14:08:50|99746|99721|99794.4|99769.4|99797.2|99772.2|99745.7|99720.7|76
1655215740000|2022-06-14 14:09:00|99793.9|99768.9|99798.3|99773.3|99803.2|99778.2|99791.9|99766.9|60
1655215750000|2022-06-14 14:09:10|99799.3|99774.3|99820.6|99795.6|99820.7|99795.7|99797.2|99772.2|69
1655215760000|2022-06-14 14:09:20|99819.8|99794.8|99831|99806|99840.6|99815.6|99818.2|99793.2|62
1655215770000|2022-06-14 14:09:30|99831.9|99806.9|99798.4|99773.4|99831.9|99806.9|99788.7|99763.7|70
1655215780000|2022-06-14 14:09:40|99798.3|99773.3|99802.1|99777.1|99814.1|99789.1|99796.9|99771.9|68
1655215790000|2022-06-14 14:09:50|99801.8|99776.8|99823.9|99798.9|99830.2|99805.2|99799.3|99774.3|73
1655215800000|2022-06-14 14:10:00|99824.2|99799.2|99843.2|99818.2|99846.7|99821.7|99821.7|99796.7|69
1655215810000|2022-06-14 14:10:10|99840.3|99815.3|99849.6|99824.6|99849.6|99824.6|99837.5|99812.5|63
1655215820000|2022-06-14 14:10:20|99849.7|99824.7|99851.5|99826.5|99859.2|99834.2|99846.7|99821.7|62
1655215830000|2022-06-14 14:10:30|99852.2|99827.2|99853|99828|99856.4|99831.4|99846.1|99821.1|72
1655215840000|2022-06-14 14:10:40|99850.6|99825.6|99850.3|99825.3|99858.6|99833.6|99841.2|99816.2|71
1655215850000|2022-06-14 14:10:50|99848.6|99823.6|99866.6|99841.6|99874.4|99843.3|99833.6|99808.6|74
1655215860000|2022-06-14 14:11:00|99866.3|99841.3|99871.7|99846.7|99873|99848|99861.3|99836.3|71
1655215870000|2022-06-14 14:11:10|99871.5|99846.5|99891.8|99866.8|99902.2|99877.2|99862.8|99837.8|60
1655215880000|2022-06-14 14:11:20|99890.9|99865.9|99904.3|99879.3|99905|99880|99882.4|99857.4|73
1655215890000|2022-06-14 14:11:30|99905.1|99880.1|99880.7|99855.7|99905.3|99880.3|99878.9|99853.9|67
1655215900000|2022-06-14 14:11:40|99880.8|99855.8|99867.5|99842.5|99884.5|99859.5|99867.5|99842.5|63
1655215910000|2022-06-14 14:11:50|99864.9|99839.9|99869.3|99844.3|99872.6|99847.6|99864.8|99839.8|59
1655215920000|2022-06-14 14:12:00|99869.4|99844.4|99850.7|99825.7|99869.4|99844.4|99847|99822|62
1655215930000|2022-06-14 14:12:10|99851.9|99826.9|99849.4|99824.4|99857.4|99832.4|99845.7|99820.7|70
1655215940000|2022-06-14 14:12:20|99847.8|99822.8|99845.1|99820.1|99847.8|99822.8|99835.9|99810.9|66
1655215950000|2022-06-14 14:12:30|99845.5|99820.5|99849.4|99824.4|99850.5|99825.5|99839.9|99814.9|63
1655215960000|2022-06-14 14:12:40|99852|99827|99841.7|99816.7|99853.2|99828.2|99840.6|99815.6|60
1655215970000|2022-06-14 14:12:50|99840.1|99815.1|99819.6|99794.6|99840.1|99815.1|99819.6|99794.6|67
1655215980000|2022-06-14 14:13:00|99819|99794|99819.2|99794.2|99819.8|99794.8|99815|99790|56
1655215990000|2022-06-14 14:13:10|99817.8|99792.8|99823.6|99798.6|99827.5|99802.5|99817.8|99792.8|46
1655216000000|2022-06-14 14:13:20|99824.3|99799.3|99846.6|99821.6|99846.6|99821.6|99823.5|99798.5|64
1655216010000|2022-06-14 14:13:30|99845.7|99820.7|99847.2|99822.2|99854.4|99829.4|99845.6|99820.6|68
1655216020000|2022-06-14 14:13:40|99849.4|99824.4|99846.4|99821.4|99849.4|99824.4|99845.2|99820.2|46
1655216030000|2022-06-14 14:13:50|99845.8|99820.8|99882.4|99857.4|99884.3|99859.3|99841.6|99816.6|66
1655216040000|2022-06-14 14:14:00|99881.8|99856.8|99891.4|99866.4|99897.6|99872.6|99881.8|99856.8|67
1655216050000|2022-06-14 14:14:10|99891.8|99866.8|99890|99865|99899.4|99874.4|99883.4|99858.4|75
1655216060000|2022-06-14 14:14:20|99890.2|99865.2|99900.5|99875.5|99906.1|99881.1|99877|99852|72
1655216070000|2022-06-14 14:14:30|99900.6|99875.6|99871.6|99846.6|99901.4|99876.4|99867.1|99842.1|71
1655216080000|2022-06-14 14:14:40|99871.8|99846.8|99878.7|99853.7|99878.9|99853.9|99870.4|99845.4|52
1655216090000|2022-06-14 14:14:50|99878.5|99853.5|99878|99853|99884.2|99859.2|99873.8|99848.8|57
1655216100000|2022-06-14 14:15:00|99878.5|99853.5|99882.6|99857.6|99890|99865|99871.5|99846.5|62
1655216110000|2022-06-14 14:15:10|99882.3|99857.3|99897.9|99872.9|99899.7|99874.7|99880.3|99855.3|65
1655216120000|2022-06-14 14:15:20|99898|99873|99909.6|99884.6|99915.1|99890.1|99896.9|99871.9|58
1655216130000|2022-06-14 14:15:30|99908.9|99883.9|99905.8|99880.8|99920.4|99895.4|99894.2|99869.2|67
1655216140000|2022-06-14 14:15:40|99908.7|99883.7|99906.6|99881.6|99908.7|99883.7|99884.6|99859.6|72
1655216150000|2022-06-14 14:15:50|99907|99882|99915.1|99890.1|99922.7|99897.7|99906.1|99881.1|68
1655216160000|2022-06-14 14:16:00|99913.6|99888.6|99902.6|99877.6|99914.8|99889.8|99897|99872|64
1655216170000|2022-06-14 14:16:10|99904.2|99879.2|99897.4|99872.4|99908.3|99883.3|99891.3|99866.3|63
1655216180000|2022-06-14 14:16:20|99897.5|99872.5|99887.3|99862.3|99898.1|99873.1|99883.4|99858.4|69
1655216190000|2022-06-14 14:16:30|99887.5|99862.5|99887.1|99862.1|99892.3|99867.3|99882.4|99857.4|65
1655216200000|2022-06-14 14:16:40|99887.9|99862.9|99912.7|99887.7|99914.4|99889.4|99885.1|99860.1|71
1655216210000|2022-06-14 14:16:50|99909.9|99884.9|99913|99888|99913|99888|99901.1|99876.1|55
1655216220000|2022-06-14 14:17:00|99912.5|99887.5|99895.2|99870.2|99916|99891|99893.9|99868.9|65
1655216230000|2022-06-14 14:17:10|99895.1|99870.1|99905.1|99880.1|99905.4|99880.4|99889.6|99864.6|62
1655216240000|2022-06-14 14:17:20|99904|99879|99883.2|99858.2|99904.8|99879.8|99873.3|99848.3|66
1655216250000|2022-06-14 14:17:30|99883.7|99858.7|99874.9|99849.9|99891.7|99866.7|99869|99844|72
1655216260000|2022-06-14 14:17:40|99871.5|99846.5|99865.9|99840.9|99874.9|99849.9|99861.9|99836.9|67
1655216270000|2022-06-14 14:17:50|99868.1|99843.1|99919.8|99894.8|99920.3|99895.3|99868.1|99843.1|70
1655216280000|2022-06-14 14:18:00|99919.6|99894.6|99917.1|99892.1|99921.8|99896.8|99903.1|99878.1|73
1655216290000|2022-06-14 14:18:10|99916|99891|99911.8|99886.8|99927.2|99902.2|99909.1|99884.1|67
1655216300000|2022-06-14 14:18:20|99911.5|99886.5|99891.3|99866.3|99913.5|99888.5|99889.7|99864.7|61
1655216310000|2022-06-14 14:18:30|99891.5|99866.5|99885|99860|99902.1|99877.1|99883.9|99858.9|65
1655216320000|2022-06-14 14:18:40|99884.1|99859.1|99902.5|99877.5|99908.8|99883.8|99879.2|99854.2|72
1655216330000|2022-06-14 14:18:50|99896.2|99871.2|99902.8|99877.8|99918|99893|99896.2|99871.2|65
1655216340000|2022-06-14 14:19:00|99903.1|99878.1|99885.6|99860.6|99911|99886|99882.9|99857.9|74
1655216350000|2022-06-14 14:19:10|99886.2|99861.2|99859.3|99834.3|99886.3|99861.3|99858.7|99833.7|74
1655216360000|2022-06-14 14:19:20|99860.2|99835.2|99865.6|99840.6|99872.3|99847.3|99859.1|99834.1|68
1655216370000|2022-06-14 14:19:30|99865.5|99840.5|99873.3|99848.3|99879.3|99854.3|99864.8|99839.8|62
1655216380000|2022-06-14 14:19:40|99867.9|99842.9|99882.6|99857.6|99882.6|99857.6|99862.8|99837.8|69
1655216390000|2022-06-14 14:19:50|99882.5|99857.5|99884.5|99859.5|99885.8|99860.8|99872.3|99847.3|68
1655216400000|2022-06-14 14:20:00|99884.7|99859.7|99915.4|99890.4|99921|99896|99882.9|99857.9|60
1655216410000|2022-06-14 14:20:10|99915.2|99890.2|99912.4|99887.4|99916.4|99891.4|99898.4|99873.4|63
1655216420000|2022-06-14 14:20:20|99912.7|99887.7|99922.7|99897.7|99924.2|99899.2|99901.6|99876.6|71
1655216430000|2022-06-14 14:20:30|99922.5|99897.5|99938.4|99913.4|99938.4|99913.4|99922.2|99897.2|70
1655216440000|2022-06-14 14:20:40|99938.9|99913.9|99946.9|99921.9|99954|99929|99932.2|99907.2|66
1655216450000|2022-06-14 14:20:50|99947.5|99922.5|99973.5|99948.5|99975.1|99950.1|99945.9|99920.9|67
1655216460000|2022-06-14 14:21:00|99974.2|99949.2|99964.3|99939.3|99979.2|99954.2|99964.3|99939.3|71
1655216470000|2022-06-14 14:21:10|99964.2|99939.2|99959|99934|99972.7|99947.7|99958.6|99933.6|62
1655216480000|2022-06-14 14:21:20|99959.3|99934.3|99947.9|99922.9|99959.3|99934.3|99941.5|99916.5|65
1655216490000|2022-06-14 14:21:30|99949.1|99924.1|99937.5|99912.5|99966.5|99941.5|99936.9|99911.9|70
1655216500000|2022-06-14 14:21:40|99937.3|99912.3|99945.5|99920.5|99948.1|99923.1|99932.3|99907.3|67
1655216510000|2022-06-14 14:21:50|99943.7|99918.7|99940.3|99915.3|99945.6|99920.6|99933.3|99908.3|65
1655216520000|2022-06-14 14:22:00|99941.5|99916.5|99927.6|99902.6|99950.1|99925.1|99926.4|99901.4|64
1655216530000|2022-06-14 14:22:10|99927.4|99902.4|99939.6|99914.6|99945.4|99920.4|99927.2|99902.2|59
1655216540000|2022-06-14 14:22:20|99939.1|99914.1|99922.4|99897.4|99939.1|99914.1|99915.1|99890.1|63
1655216550000|2022-06-14 14:22:30|99922.2|99897.2|99925.9|99900.9|99926.7|99901.7|99919.4|99894.4|58
1655216560000|2022-06-14 14:22:40|99926.1|99901.1|99924.9|99899.9|99927.9|99902.9|99923.1|99898.1|52
1655216570000|2022-06-14 14:22:50|99925.2|99900.2|99892.8|99867.8|99925.2|99900.2|99887.3|99862.3|66
1655216580000|2022-06-14 14:23:00|99893.2|99868.2|99891.8|99866.8|99893.8|99868.8|99889.2|99864.2|58
1655216590000|2022-06-14 14:23:10|99892.3|99867.3|99897.5|99872.5|99897.5|99872.5|99889.2|99864.2|65
1655216600000|2022-06-14 14:23:20|99897.6|99872.6|99896.5|99871.5|99905.9|99880.9|99887.5|99862.5|66
1655216610000|2022-06-14 14:23:30|99897|99872|99877.9|99852.9|99900.5|99875.5|99877.9|99852.9|62
1655216620000|2022-06-14 14:23:40|99879.6|99854.6|99884.1|99859.1|99892.1|99867.1|99879.6|99854.6|58
1655216630000|2022-06-14 14:23:50|99885|99860|99868.6|99843.6|99885.2|99860.2|99861.4|99836.4|68
1655216640000|2022-06-14 14:24:00|99868.9|99843.9|99861|99836|99881.4|99856.4|99860.1|99835.1|61
1655216650000|2022-06-14 14:24:10|99858.8|99833.8|99847.7|99822.7|99858.8|99833.8|99838.9|99813.9|64
1655216660000|2022-06-14 14:24:20|99847.9|99822.9|99849.6|99824.6|99857.6|99832.6|99844.4|99819.4|63
1655216670000|2022-06-14 14:24:30|99849.9|99824.9|99837.9|99812.9|99850.5|99825.5|99831.7|99806.7|71
1655216680000|2022-06-14 14:24:40|99838.1|99813.1|99844.3|99819.3|99845.5|99820.5|99835.4|99810.4|68
1655216690000|2022-06-14 14:24:50|99843.9|99818.9|99846.6|99821.6|99854.1|99829.1|99843.6|99818.6|68
1655216700000|2022-06-14 14:25:00|99846.5|99821.5|99844|99819|99850.7|99825.7|99836.7|99811.7|65
1655216710000|2022-06-14 14:25:10|99841.9|99816.9|99841.1|99816.1|99850.9|99825.9|99841.1|99816.1|63
1655216720000|2022-06-14 14:25:20|99841.9|99816.9|99862.1|99837.1|99864.6|99839.6|99841.9|99816.9|74
1655216730000|2022-06-14 14:25:30|99862.8|99837.8|99900.5|99875.5|99921.6|99886.1|99861.4|99836.4|75
1655216740000|2022-06-14 14:25:40|99900.7|99875.7|99898.7|99873.7|99904.5|99879.5|99894.1|99869.1|64
1655216750000|2022-06-14 14:25:50|99898.6|99873.6|99895.7|99870.7|99900.7|99875.7|99892.9|99867.9|65
1655216760000|2022-06-14 14:26:00|99895.2|99870.2|99880|99855|99897.9|99872.9|99875|99850|64
1655216770000|2022-06-14 14:26:10|99879.9|99854.9|99882.7|99857.7|99887.4|99862.4|99876.1|99851.1|61
1655216780000|2022-06-14 14:26:20|99880.7|99855.7|99861.6|99836.6|99881.5|99856.5|99861.6|99836.6|58
1655216790000|2022-06-14 14:26:30|99860.1|99835.1|99851|99826|99869.8|99844.8|99850|99825|70
1655216800000|2022-06-14 14:26:40|99851.1|99826.1|99831.6|99806.6|99854.7|99829.7|99831.6|99806.6|65
1655216810000|2022-06-14 14:26:50|99826.4|99801.4|99830.8|99805.8|99860|99835|99826.4|99801.4|70
1655216820000|2022-06-14 14:27:00|99830.2|99805.2|99832.2|99807.2|99852.3|99824.4|99830.2|99802.3|72
1655216830000|2022-06-14 14:27:10|99832.3|99807.3|99807.9|99782.9|99832.3|99807.3|99801.9|99776.9|70
1655216840000|2022-06-14 14:27:20|99804.8|99779.8|99822.5|99797.5|99825.9|99800.9|99802.6|99777.6|67
1655216850000|2022-06-14 14:27:30|99822.1|99797.1|99828.7|99803.7|99831.3|99806.3|99821.3|99796.3|55
1655216860000|2022-06-14 14:27:40|99828.5|99803.5|99825.5|99800.5|99828.8|99803.8|99823|99798|60
1655216870000|2022-06-14 14:27:50|99825|99800|99845.1|99820.1|99847|99820.1|99825|99797|58
1655216880000|2022-06-14 14:28:00|99844.8|99819.8|99858.6|99833.6|99860.8|99835.8|99835.6|99810.6|71
1655216890000|2022-06-14 14:28:10|99858.7|99833.7|99851.9|99826.9|99863.9|99838.9|99850.8|99825.8|69
1655216900000|2022-06-14 14:28:20|99851.2|99826.2|99855.6|99830.6|99857.2|99832.2|99851.2|99826.2|56
1655216910000|2022-06-14 14:28:30|99855.8|99830.8|99852.8|99827.8|99869.3|99844.3|99844.7|99814.8|70
1655216920000|2022-06-14 14:28:40|99848|99823|99855.5|99830.5|99855.5|99830.5|99844.3|99819.3|62
1655216930000|2022-06-14 14:28:50|99855.6|99830.6|99849.7|99824.7|99859.6|99834.6|99842.6|99817.6|64
1655216940000|2022-06-14 14:29:00|99850.8|99825.8|99866.5|99841.5|99872|99844.3|99850.4|99822|75
1655216950000|2022-06-14 14:29:10|99866.1|99841.1|99893|99868|99893.3|99868.3|99865.4|99840.4|73
1655216960000|2022-06-14 14:29:20|99893.1|99868.1|99889.5|99864.5|99904|99879|99879.7|99854.7|73
1655216970000|2022-06-14 14:29:30|99889.9|99864.9|99886.5|99861.5|99891.6|99866.6|99881.6|99856.6|70
1655216980000|2022-06-14 14:29:40|99888|99863|99898.3|99873.3|99899.2|99874.2|99883.5|99858.5|66
1655216990000|2022-06-14 14:29:50|99899.5|99874.5|99886.9|99861.9|99901.6|99876.6|99884.2|99859.2|68
1655217000000|2022-06-14 14:30:00|99887.3|99862.3|99883.4|99858.4|99892.9|99867.9|99882.9|99857.9|59
1655217010000|2022-06-14 14:30:10|99885.9|99860.9|99896|99871|99897.9|99872.9|99884.4|99859.4|64
1655217020000|2022-06-14 14:30:20|99898|99873|99907.5|99882.5|99910.2|99885.2|99895|99870|65
1655217030000|2022-06-14 14:30:30|99910.1|99885.1|99909.2|99884.2|99918.7|99893.7|99906.8|99881.8|69
1655217040000|2022-06-14 14:30:40|99906.5|99881.5|99892.1|99867.1|99908.2|99883.2|99888.8|99863.8|70
1655217050000|2022-06-14 14:30:50|99898.8|99873.8|99879.3|99854.3|99905.1|99880.1|99878.8|99853.8|71
1655217060000|2022-06-14 14:31:00|99880.1|99855.1|99854|99829|99886.8|99861.8|99853.7|99828.7|72
1655217070000|2022-06-14 14:31:10|99844.5|99819.5|99858.1|99833.1|99876.9|99851.9|99842.7|99817.7|74
1655217080000|2022-06-14 14:31:20|99856.5|99831.5|99826.3|99801.3|99871.5|99846.5|99826.3|99801.2|75
1655217090000|2022-06-14 14:31:30|99825.2|99800.2|99847.9|99822.9|99851.2|99826.2|99825.2|99800.2|76
1655217100000|2022-06-14 14:31:40|99848|99823|99820.8|99795.8|99861.4|99836.4|99820.8|99786|74
1655217110000|2022-06-14 14:31:50|99820.7|99795.7|99822.4|99797.4|99837.9|99812.9|99813.3|99788.3|72
1655217120000|2022-06-14 14:32:00|99822.3|99797.3|99804.9|99779.9|99822.3|99797.3|99800|99775|73
1655217130000|2022-06-14 14:32:10|99804.8|99779.8|99823.7|99798.7|99834.9|99809.9|99802.8|99777.8|68
1655217140000|2022-06-14 14:32:20|99824.3|99799.3|99801.9|99776.9|99826.8|99801.8|99800|99775|68
1655217150000|2022-06-14 14:32:30|99800.2|99775.2|99803.2|99778.2|99807.3|99782.3|99798.2|99773.2|68
1655217160000|2022-06-14 14:32:40|99802.6|99777.6|99817.6|99792.6|99818.4|99793.4|99798|99773|69
1655217170000|2022-06-14 14:32:50|99818.2|99793.2|99820.9|99795.9|99828.9|99803.9|99812.5|99787.5|74
1655217180000|2022-06-14 14:33:00|99821.5|99796.5|99811|99786|99829.5|99804.5|99810|99785|68
1655217190000|2022-06-14 14:33:10|99810.7|99785.7|99830.8|99805.8|99846.4|99810.9|99809.1|99784.1|71
1655217200000|2022-06-14 14:33:20|99830.2|99805.2|99855|99830|99859.9|99834.9|99830.2|99805.2|65
1655217210000|2022-06-14 14:33:30|99854.7|99829.7|99862.6|99837.6|99863.1|99838.1|99848.4|99823.4|63
1655217220000|2022-06-14 14:33:40|99861.5|99836.5|99830.4|99805.4|99861.5|99836.5|99825.5|99800.5|70
1655217230000|2022-06-14 14:33:50|99829.1|99804.1|99850.3|99825.3|99858.3|99833.3|99829.1|99804.1|72
1655217240000|2022-06-14 14:34:00|99853.9|99828.9|99851.3|99826.3|99862.1|99837.1|99848.8|99823.8|67
1655217250000|2022-06-14 14:34:10|99851.1|99826.1|99856.2|99831.2|99865|99840|99848.6|99823.6|65
1655217260000|2022-06-14 14:34:20|99855.4|99830.4|99843.1|99818.1|99859.5|99834.5|99830.8|99805.8|72
1655217270000|2022-06-14 14:34:30|99845.6|99820.6|99836.1|99811.1|99845.6|99820.6|99833.2|99808.2|68
1655217280000|2022-06-14 14:34:40|99838.1|99813.1|99850.7|99825.7|99854.3|99829.3|99838.1|99813.1|62
1655217290000|2022-06-14 14:34:50|99850.2|99825.2|99829.7|99804.7|99853.1|99828.1|99829.4|99804.4|67
1655217300000|2022-06-14 14:35:00|99829.5|99804.5|99811.2|99786.2|99829.9|99804.9|99811|99786|78
1655217310000|2022-06-14 14:35:10|99809|99784|99816|99791|99828|99796.7|99802.5|99777.5|70
1655217320000|2022-06-14 14:35:20|99819.5|99794.5|99811.3|99786.3|99820.7|99795.7|99801.8|99776.8|72
1655217330000|2022-06-14 14:35:30|99812.9|99787.9|99830.1|99805.1|99830.1|99805.1|99812.9|99787.9|70
1655217340000|2022-06-14 14:35:40|99832.7|99807.7|99840.3|99815.3|99842.6|99817.6|99832.7|99807.7|63
1655217350000|2022-06-14 14:35:50|99840.2|99815.2|99841.8|99816.8|99847.5|99822.5|99837.6|99812.6|61
1655217360000|2022-06-14 14:36:00|99841.7|99816.7|99837.8|99812.8|99846.7|99821.7|99833|99808|74
1655217370000|2022-06-14 14:36:10|99839.7|99814.7|99827.7|99802.7|99841.2|99816.2|99827.1|99802.1|64
1655217380000|2022-06-14 14:36:20|99828.1|99803.1|99832.4|99807.4|99843.3|99818.3|99828.1|99803.1|69
1655217390000|2022-06-14 14:36:30|99832.9|99807.9|99817|99792|99833.6|99808.6|99809.2|99784.2|74
1655217400000|2022-06-14 14:36:40|99816.9|99791.9|99814.8|99789.8|99825.2|99800.2|99807.3|99782.3|77
1655217410000|2022-06-14 14:36:50|99815|99790|99801.9|99776.9|99815.7|99790.7|99801.9|99776.9|71
1655217420000|2022-06-14 14:37:00|99801.7|99776.7|99803.4|99778.4|99809.9|99784.9|99782.4|99757.4|66
1655217430000|2022-06-14 14:37:10|99804.4|99779.4|99820.3|99795.3|99822.7|99797.7|99795.7|99770.7|74
1655217440000|2022-06-14 14:37:20|99820.1|99795.1|99836.5|99811.5|99836.7|99811.7|99812|99787|70
1655217450000|2022-06-14 14:37:30|99836.1|99811.1|99834|99809|99847|99822|99829.9|99804.9|63
1655217460000|2022-06-14 14:37:40|99834.4|99809.4|99854.5|99829.5|99865.4|99840.4|99833.3|99808.3|69
1655217470000|2022-06-14 14:37:50|99857.5|99832.5|99862.4|99837.4|99864.3|99839.3|99855.3|99830.3|70
1655217480000|2022-06-14 14:38:00|99862.7|99837.7|99869.8|99844.8|99878.5|99853.5|99861.6|99836.6|72
1655217490000|2022-06-14 14:38:10|99869.7|99844.7|99864.9|99839.9|99875.5|99850.5|99861.2|99836.2|65
1655217500000|2022-06-14 14:38:20|99868.1|99843.1|99868.6|99843.6|99873.7|99848.7|99867.1|99842.1|71
1655217510000|2022-06-14 14:38:30|99868.5|99843.5|99858.4|99833.4|99871.1|99846.1|99858.4|99833.4|59
1655217520000|2022-06-14 14:38:40|99858.3|99833.3|99855.4|99830.4|99863.9|99838.9|99851.8|99826.8|61
1655217530000|2022-06-14 14:38:50|99856.6|99831.6|99849|99824|99871.9|99846.9|99849|99824|67
1655217540000|2022-06-14 14:39:00|99849.8|99824.8|99818|99793|99853.1|99828.1|99817.2|99792.2|71
1655217550000|2022-06-14 14:39:10|99818.6|99793.6|99853.8|99828.8|99862.3|99837.3|99818|99793|72
1655217560000|2022-06-14 14:39:20|99856.3|99831.3|99867.2|99842.2|99867.5|99842.5|99852.5|99827.5|67
1655217570000|2022-06-14 14:39:30|99867|99842|99868.6|99843.6|99871.4|99846.4|99863.4|99838.4|71
1655217580000|2022-06-14 14:39:40|99870.1|99845.1|99872.7|99847.7|99901|99876|99870.1|99845.1|72
1655217590000|2022-06-14 14:39:50|99872.5|99847.5|99854.8|99829.8|99877|99852|99854.8|99829.8|67
1655217600000|2022-06-14 14:40:00|99855.1|99830.1|99862.2|99837.2|99863.7|99838.7|99855.1|99830.1|64
1655217610000|2022-06-14 14:40:10|99861.9|99836.9|99855.5|99830.5|99862.1|99837.1|99850.5|99825.5|56
1655217620000|2022-06-14 14:40:20|99855.3|99830.3|99883|99858|99894.4|99869.4|99855.3|99830.3|69
1655217630000|2022-06-14 14:40:30|99882|99857|99868.4|99843.4|99886.7|99861.7|99865.9|99840.9|59
1655217640000|2022-06-14 14:40:40|99868.9|99843.9|99872.4|99847.4|99876.6|99851.6|99857.9|99832.9|60
1655217650000|2022-06-14 14:40:50|99872.8|99847.8|99876.8|99851.8|99879|99854|99869.8|99844.8|55
1655217660000|2022-06-14 14:41:00|99877.3|99852.3|99858.4|99833.4|99879.3|99854.3|99858.2|99833.2|60
1655217670000|2022-06-14 14:41:10|99858.6|99833.6|99858.9|99833.9|99860.3|99835.3|99853.8|99828.8|47
1655217680000|2022-06-14 14:41:20|99858.4|99833.4|99885.2|99860.2|99885.2|99860.2|99856.3|99831.3|55
1655217690000|2022-06-14 14:41:30|99885.7|99860.7|99862.7|99837.7|99885.7|99860.7|99862.7|99837.7|68
1655217700000|2022-06-14 14:41:40|99861.5|99836.5|99854.5|99829.5|99862.9|99837.9|99851.5|99826.5|61
1655217710000|2022-06-14 14:41:50|99854.7|99829.7|99867.8|99842.8|99867.8|99842.8|99853.1|99828.1|45
1655217720000|2022-06-14 14:42:00|99865.7|99840.7|99904.8|99879.8|99909.4|99884.4|99864.9|99839.9|70
1655217730000|2022-06-14 14:42:10|99904.5|99879.5|99899.8|99874.8|99908.5|99883.5|99895.8|99870.8|69
1655217740000|2022-06-14 14:42:20|99899.7|99874.7|99899.1|99874.1|99915.9|99890.9|99897.5|99872.5|71
1655217750000|2022-06-14 14:42:30|99899.4|99874.4|99911.3|99886.3|99912.6|99887.6|99898.9|99873.9|57
1655217760000|2022-06-14 14:42:40|99911.2|99886.2|99908.1|99883.1|99916.5|99891.5|99906.1|99881.1|60
1655217770000|2022-06-14 14:42:50|99910.1|99885.1|99915.7|99890.7|99916.5|99891.5|99907.4|99882.4|63
1655217780000|2022-06-14 14:43:00|99917.4|99892.4|99914.4|99889.4|99922.2|99897.2|99903.5|99878.5|60
1655217790000|2022-06-14 14:43:10|99914.2|99889.2|99914|99889|99925.7|99900.7|99909.7|99875.7|73
1655217800000|2022-06-14 14:43:20|99913.8|99888.8|99913.3|99888.3|99915.4|99890.4|99901.8|99876.8|73
1655217810000|2022-06-14 14:43:30|99926.2|99901.2|99923.1|99898.1|99929.3|99904.3|99914.8|99889.8|71
1655217820000|2022-06-14 14:43:40|99923.3|99898.3|99914.5|99889.5|99923.9|99898.9|99907.6|99882.6|70
1655217830000|2022-06-14 14:43:50|99914.8|99889.8|99931.7|99906.7|99934.9|99909.9|99914|99889|63
1655217840000|2022-06-14 14:44:00|99932.4|99907.4|99924|99899|99936|99911|99922.6|99897.6|69
1655217850000|2022-06-14 14:44:10|99925.1|99900.1|99907.5|99882.5|99925.6|99900.6|99906.2|99881.2|61
1655217860000|2022-06-14 14:44:20|99907.4|99882.4|99897.5|99872.5|99912.8|99887.8|99897.5|99872.5|64
1655217870000|2022-06-14 14:44:30|99899.1|99874.1|99898.7|99873.7|99900.8|99875.8|99888.5|99863.5|62
1655217880000|2022-06-14 14:44:40|99897.5|99872.5|99879.2|99854.2|99897.5|99872.5|99874.9|99849.9|67
1655217890000|2022-06-14 14:44:50|99879|99854|99883|99858|99886.7|99861.7|99862.1|99837.1|67
1655217900000|2022-06-14 14:45:00|99881.9|99856.9|99862.9|99837.9|99886.6|99861.6|99856.2|99831.2|72
1655217910000|2022-06-14 14:45:10|99859.1|99834.1|99856|99831|99860.6|99835.6|99825.3|99800.3|73
1655217920000|2022-06-14 14:45:20|99856.9|99831.9|99864.9|99839.9|99866.5|99841.5|99854.7|99829.7|63
1655217930000|2022-06-14 14:45:30|99864.1|99839.1|99838.4|99813.4|99864.1|99839.1|99833.1|99808.1|63
1655217940000|2022-06-14 14:45:40|99839.6|99814.6|99859.2|99834.2|99867|99842|99835.7|99810.7|70
1655217950000|2022-06-14 14:45:50|99859.4|99834.4|99849.3|99824.3|99862.9|99837.9|99838|99813|73
1655217960000|2022-06-14 14:46:00|99848.5|99823.5|99838.5|99813.5|99858.6|99833.6|99838.5|99813.5|65
1655217970000|2022-06-14 14:46:10|99839.2|99814.2|99836.9|99811.9|99839.2|99814.2|99819.4|99794.4|75
1655217980000|2022-06-14 14:46:20|99836.6|99811.6|99832.4|99807.4|99845.1|99820.1|99825.8|99800.8|68
1655217990000|2022-06-14 14:46:30|99832.3|99807.3|99791.3|99766.3|99832.3|99807.3|99785.1|99760.1|76
1655218000000|2022-06-14 14:46:40|99789.8|99764.8|99795.3|99770.3|99818.1|99793.1|99789.2|99764.2|74
1655218010000|2022-06-14 14:46:50|99794.6|99769.6|99786|99761|99809.5|99784.5|99786|99761|73
1655218020000|2022-06-14 14:47:00|99775.2|99750.2|99713.2|99688.2|99779.4|99754.4|99709.9|99684.9|78
1655218030000|2022-06-14 14:47:10|99714|99689|99724.1|99699.1|99743.1|99709.4|99714|99684.5|74
1655218040000|2022-06-14 14:47:20|99723.8|99698.8|99713.6|99688.6|99724.8|99699.8|99711.8|99686.8|72
1655218050000|2022-06-14 14:47:30|99711.3|99686.3|99743.6|99718.6|99744.4|99719.4|99709.6|99684.6|75
1655218060000|2022-06-14 14:47:40|99743.7|99718.7|99741.6|99716.6|99767.9|99742.9|99736.7|99711.7|78
1655218070000|2022-06-14 14:47:50|99746|99721|99773.4|99748.4|99783.9|99758.9|99746|99721|77
1655218080000|2022-06-14 14:48:00|99770.9|99745.9|99804.1|99779.1|99807.9|99782.9|99770.9|99745.9|77
1655218090000|2022-06-14 14:48:10|99802.1|99777.1|99781.5|99756.5|99802.3|99777.3|99767.5|99742.5|71
1655218100000|2022-06-14 14:48:20|99780.4|99755.4|99756.7|99731.7|99784.5|99759.5|99756.7|99731.7|72
1655218110000|2022-06-14 14:48:30|99758.7|99733.7|99775|99750|99775|99750|99748.2|99723.2|71
1655218120000|2022-06-14 14:48:40|99783.2|99733.2|99780|99755|99785.5|99760.1|99763.7|99733.2|77
1655218130000|2022-06-14 14:48:50|99775.2|99750.2|99781.4|99756.4|99787.2|99762.2|99774.1|99749.1|73
1655218140000|2022-06-14 14:49:00|99781.3|99756.3|99779.8|99754.8|99781.3|99756.3|99761.2|99736.2|77
1655218150000|2022-06-14 14:49:10|99779.5|99754.5|99793.1|99768.1|99804.1|99779.1|99773.3|99748.3|74
1655218160000|2022-06-14 14:49:20|99795.2|99770.2|99796.2|99771.2|99799.3|99774.3|99789.3|99764.3|74
1655218170000|2022-06-14 14:49:30|99795.5|99770.5|99790.5|99765.5|99797.1|99771.2|99776.5|99747.1|74
1655218180000|2022-06-14 14:49:40|99790.6|99765.6|99771.2|99746.2|99794.7|99769.7|99767.3|99734.7|74
1655218190000|2022-06-14 14:49:50|99770.6|99745.6|99775.8|99750.8|99781.4|99756.4|99768.8|99743.8|75
1655218200000|2022-06-14 14:50:00|99775.9|99750.9|99796.7|99771.7|99797.5|99772.5|99773.2|99748.2|73
1655218210000|2022-06-14 14:50:10|99798.5|99773.5|99777.7|99752.7|99798.5|99773.5|99766.5|99729.2|78
1655218220000|2022-06-14 14:50:20|99777.1|99752.1|99791.7|99766.7|99795.6|99770.6|99776.1|99751.1|70
1655218230000|2022-06-14 14:50:30|99791.2|99766.2|99802|99777|99805.4|99780.4|99790.8|99765.8|69
1655218240000|2022-06-14 14:50:40|99801.8|99776.8|99795.3|99770.3|99826.7|99801.7|99792.5|99767.5|69
1655218250000|2022-06-14 14:50:50|99792.8|99767.8|99786.9|99761.9|99802.4|99767.8|99776.1|99749.2|75
1655218260000|2022-06-14 14:51:00|99786.7|99761.7|99798.4|99773.4|99798.4|99773.4|99777.7|99740.3|76
1655218270000|2022-06-14 14:51:10|99797.4|99772.4|99801.3|99776.3|99811.3|99786.3|99794.4|99769.4|74
1655218280000|2022-06-14 14:51:20|99800.1|99775.1|99800.5|99775.5|99806.3|99781.3|99796.2|99771.2|73
1655218290000|2022-06-14 14:51:30|99800.9|99775.9|99799.6|99774.6|99805.5|99780.5|99793.9|99768.9|77
1655218300000|2022-06-14 14:51:40|99799.1|99774.1|99796.5|99771.5|99808.1|99783.1|99790.4|99765.4|73
1655218310000|2022-06-14 14:51:50|99796.9|99771.9|99800.6|99775.6|99800.8|99775.8|99789.2|99764.2|69
1655218320000|2022-06-14 14:52:00|99798|99773|99809.7|99784.7|99813.4|99788.4|99795.4|99770.4|66
1655218330000|2022-06-14 14:52:10|99811.2|99786.2|99808|99783|99821.3|99796.3|99807.2|99782.2|70
1655218340000|2022-06-14 14:52:20|99806.6|99781.6|99805.3|99780.3|99811.4|99786.4|99795.1|99770.1|69
1655218350000|2022-06-14 14:52:30|99804.4|99779.4|99788|99763|99804.4|99779.4|99786.6|99761.6|65
1655218360000|2022-06-14 14:52:40|99789.6|99764.6|99773.3|99748.3|99790.1|99765.1|99771.9|99746.9|62
1655218370000|2022-06-14 14:52:50|99772.9|99747.9|99777|99752|99788.7|99763.7|99772.9|99747.9|67
1655218380000|2022-06-14 14:53:00|99777.8|99752.8|99755.8|99730.8|99784.8|99759.8|99754.4|99729.4|72
1655218390000|2022-06-14 14:53:10|99755|99730|99809.5|99784.5|99810|99785|99755|99730|76
1655218400000|2022-06-14 14:53:20|99809|99784|99816.4|99791.4|99825.7|99800.7|99806.5|99781.5|67
1655218410000|2022-06-14 14:53:30|99819.1|99794.1|99818.4|99793.4|99828.9|99803.9|99813.7|99788.7|68
1655218420000|2022-06-14 14:53:40|99818.7|99793.7|99808.6|99783.6|99825.3|99800.3|99803.3|99778.3|70
1655218430000|2022-06-14 14:53:50|99809|99784|99818.1|99793.1|99826|99801|99803.8|99778.8|73
1655218440000|2022-06-14 14:54:00|99818.3|99793.3|99811.9|99786.9|99823.2|99798.2|99807.1|99782.1|71
1655218450000|2022-06-14 14:54:10|99812.7|99787.7|99817.2|99792.2|99826.8|99801.8|99812.2|99787.2|74
1655218460000|2022-06-14 14:54:20|99818.1|99793.1|99828.2|99803.2|99830.8|99805.8|99816|99791|73
1655218470000|2022-06-14 14:54:30|99829.2|99804.2|99858.7|99833.7|99858.7|99833.7|99828.2|99803.2|52
1655218480000|2022-06-14 14:54:40|99857.6|99832.6|99850.7|99825.7|99863.5|99838.5|99839|99814|75
1655218490000|2022-06-14 14:54:50|99849.4|99824.4|99853.3|99828.3|99868.6|99843.6|99849.4|99824.4|65
1655218500000|2022-06-14 14:55:00|99852.3|99827.3|99852.6|99827.6|99855.2|99830.2|99839|99814|69
1655218510000|2022-06-14 14:55:10|99853|99828|99836.5|99811.5|99859.2|99834.2|99836.4|99811.4|66
1655218520000|2022-06-14 14:55:20|99837.8|99812.8|99844.5|99819.5|99844.5|99819.5|99835.2|99810.2|49
1655218530000|2022-06-14 14:55:30|99844.3|99819.3|99832.8|99807.8|99844.3|99819.3|99830.6|99805.6|64
1655218540000|2022-06-14 14:55:40|99815.2|99790.2|99801.8|99776.8|99815.2|99790.2|99791.2|99766.2|69
1655218550000|2022-06-14 14:55:50|99802.3|99777.3|99810.2|99785.2|99814.2|99789.2|99795.3|99770.3|63
1655218560000|2022-06-14 14:56:00|99810.5|99785.5|99783|99758|99810.5|99785.5|99783|99758|67
1655218570000|2022-06-14 14:56:10|99783.1|99758.1|99788.1|99763.1|99789.6|99764.6|99782.8|99757.8|61
1655218580000|2022-06-14 14:56:20|99787.9|99762.9|99794.7|99769.7|99807.6|99782.6|99785.1|99760.1|70
1655218590000|2022-06-14 14:56:30|99795.9|99770.9|99789|99764|99797.5|99772.5|99787|99762|52
1655218600000|2022-06-14 14:56:40|99788.7|99763.7|99808.9|99783.9|99843.6|99818.6|99788.7|99763.7|72
1655218610000|2022-06-14 14:56:50|99808|99783|99835.2|99810.2|99844.7|99819.7|99808|99783|66
1655218620000|2022-06-14 14:57:00|99836.3|99811.3|99861.5|99836.5|99876.8|99851.8|99832|99807|75
1655218630000|2022-06-14 14:57:10|99861.6|99836.6|99843.9|99818.9|99868.2|99843.2|99843.9|99818.9|67
1655218640000|2022-06-14 14:57:20|99844.5|99819.5|99842.3|99817.3|99845.8|99820.8|99831.7|99806.7|73
1655218650000|2022-06-14 14:57:30|99841.9|99816.9|99877.9|99852.9|99895.1|99870.1|99841.9|99816.9|76
1655218660000|2022-06-14 14:57:40|99878.5|99853.5|99884.1|99859.1|99885.4|99860.4|99876.5|99851.5|62
1655218670000|2022-06-14 14:57:50|99884.8|99859.8|99890.5|99865.5|99898.3|99873.3|99883.7|99858.7|64
1655218680000|2022-06-14 14:58:00|99889.7|99864.7|99909.6|99884.6|99915.2|99890.2|99888.5|99863.5|70
1655218690000|2022-06-14 14:58:10|99908.9|99883.9|99925.4|99900.4|99930.9|99905.9|99896.2|99871.2|78
1655218700000|2022-06-14 14:58:20|99925.3|99900.3|99929.7|99904.7|99938.4|99913.4|99923.6|99898.6|75
1655218710000|2022-06-14 14:58:30|99929.6|99904.6|99946.9|99921.9|99950.4|99925.4|99928.7|99903.7|65
1655218720000|2022-06-14 14:58:40|99944|99919|99951.2|99926.2|99952.5|99927.5|99943.9|99918.9|64
1655218730000|2022-06-14 14:58:50|99953.7|99928.7|99961.3|99936.3|99964.8|99939.8|99949.5|99924.5|73
1655218740000|2022-06-14 14:59:00|99962.5|99937.5|99922.1|99897.1|99966.4|99941.4|99922.1|99897.1|76
1655218750000|2022-06-14 14:59:10|99921.2|99896.2|99923.6|99898.6|99931.2|99906.2|99905.4|99880.4|71
1655218760000|2022-06-14 14:59:20|99933.6|99908.6|99955.2|99930.2|99956.4|99931.4|99933.6|99908.6|73
1655218770000|2022-06-14 14:59:30|99953.6|99928.6|99950.9|99925.9|99965.2|99940.2|99949.8|99924.8|70
1655218780000|2022-06-14 14:59:40|99950.4|99925.4|99966.5|99941.5|99968.6|99943.6|99950.4|99925.4|65
1655218790000|2022-06-14 14:59:50|99967.2|99942.2|99945.9|99920.9|99967.2|99942.2|99940|99915|73
1655218800000|2022-06-14 15:00:00|99945.7|99920.7|99914.4|99889.4|99945.7|99920.7|99914.4|99889.4|75
1655218810000|2022-06-14 15:00:10|99914.6|99889.6|99921.1|99896.1|99923.8|99898.8|99906.9|99881.9|67
1655218820000|2022-06-14 15:00:20|99921.3|99896.3|99872.5|99847.5|99921.9|99896.9|99867.6|99842.6|78
1655218830000|2022-06-14 15:00:30|99870.7|99845.7|99879.9|99854.9|99879.9|99854.9|99856.8|99831.8|70
1655218840000|2022-06-14 15:00:40|99881.4|99856.4|99897.1|99872.1|99913|99888|99881.4|99856.4|76
1655218850000|2022-06-14 15:00:50|99901.8|99876.8|99902.6|99877.6|99907.6|99882.6|99893.2|99868.2|73
1655218860000|2022-06-14 15:01:00|99903.1|99878.1|99897.7|99872.7|99911|99886|99894.4|99869.4|70
1655218870000|2022-06-14 15:01:10|99896.6|99871.6|99890.3|99865.3|99898.9|99873.9|99876.3|99851.3|78
1655218880000|2022-06-14 15:01:20|99891.8|99866.8|99895.2|99870.2|99900.5|99875.5|99884.2|99859.2|76
1655218890000|2022-06-14 15:01:30|99894.9|99869.9|99885.7|99860.7|99896.1|99871.1|99880.7|99855.7|76
1655218900000|2022-06-14 15:01:40|99888|99863|99876.9|99851.9|99888|99863|99869|99844|72
1655218910000|2022-06-14 15:01:50|99877.4|99852.4|99877.8|99852.8|99881.1|99856.1|99873.6|99848.6|69
1655218920000|2022-06-14 15:02:00|99879.3|99854.3|99890.2|99865.2|99893.4|99868.4|99876.7|99851.7|72
1655218930000|2022-06-14 15:02:10|99891.9|99866.9|99893.6|99868.6|99897.1|99872.1|99886.4|99861.4|72
1655218940000|2022-06-14 15:02:20|99893.4|99868.4|99863.6|99838.6|99895.6|99870.6|99863.5|99838.5|74
1655218950000|2022-06-14 15:02:30|99862.3|99837.3|99860.8|99835.8|99880.4|99855.4|99858.4|99833.4|72
1655218960000|2022-06-14 15:02:40|99860.7|99835.7|99855.8|99830.8|99875.7|99850.7|99854.9|99829.9|75
1655218970000|2022-06-14 15:02:50|99855.1|99830.1|99849.2|99824.2|99859.2|99834.2|99845.8|99820.8|69
1655218980000|2022-06-14 15:03:00|99849.4|99824.4|99870.4|99845.4|99872.4|99847.4|99843.3|99818.3|72
1655218990000|2022-06-14 15:03:10|99870.6|99845.6|99874.9|99849.9|99879.7|99854.7|99870.4|99845.4|53
1655219000000|2022-06-14 15:03:20|99874|99849|99870.2|99845.2|99881.2|99856.2|99865.9|99840.9|56
1655219010000|2022-06-14 15:03:30|99870.4|99845.4|99865.4|99840.4|99884|99859|99860.5|99835.5|71
1655219020000|2022-06-14 15:03:40|99863.4|99838.4|99848.4|99823.4|99867.8|99842.8|99839.2|99814.2|72
1655219030000|2022-06-14 15:03:50|99847.3|99822.3|99857.5|99832.5|99860.4|99835.4|99847.3|99822.3|66
1655219040000|2022-06-14 15:04:00|99858|99833|99856.1|99831.1|99871.9|99846.9|99855.3|99830.3|70
1655219050000|2022-06-14 15:04:10|99856.2|99831.2|99859.1|99834.1|99866|99841|99842.8|99817.8|74
1655219060000|2022-06-14 15:04:20|99858.5|99833.5|99863.9|99838.9|99865|99840|99857.9|99832.9|66
1655219070000|2022-06-14 15:04:30|99862.1|99837.1|99853.7|99828.7|99868.8|99843.8|99846|99821|71
1655219080000|2022-06-14 15:04:40|99853.5|99828.5|99845.4|99820.4|99853.5|99828.5|99842.7|99817.7|66
1655219090000|2022-06-14 15:04:50|99843.6|99818.6|99849.5|99824.5|99854.9|99829.9|99843.6|99818.6|62
1655219100000|2022-06-14 15:05:00|99849.3|99824.3|99862|99837|99866|99841|99844.7|99819.7|68
1655219110000|2022-06-14 15:05:10|99865.5|99840.5|99881.1|99856.1|99882.6|99857.6|99859.7|99834.7|74
1655219120000|2022-06-14 15:05:20|99881.2|99856.2|99875.1|99850.1|99882.4|99857.4|99865.9|99840.9|71
1655219130000|2022-06-14 15:05:30|99876.7|99851.7|99879.9|99854.9|99886.6|99861.6|99867.3|99842.3|72
1655219140000|2022-06-14 15:05:40|99880.1|99855.1|99868.7|99843.7|99880.8|99855.8|99861.1|99836.1|65
1655219150000|2022-06-14 15:05:50|99869|99844|99864.6|99839.6|99869.4|99844.4|99851.6|99826.6|74
1655219160000|2022-06-14 15:06:00|99863.4|99838.4|99867.7|99842.7|99873.3|99848.3|99852.8|99827.8|73
1655219170000|2022-06-14 15:06:10|99867.2|99842.2|99858.1|99833.1|99867.2|99842.2|99843.2|99818.2|72
1655219180000|2022-06-14 15:06:20|99857.9|99832.9|99884.2|99859.2|99884.2|99859.2|99855.4|99830.4|59
1655219190000|2022-06-14 15:06:30|99885.5|99860.5|99916|99891|99919.6|99894.6|99881|99856|71
1655219200000|2022-06-14 15:06:40|99916.3|99891.3|99924.9|99899.9|99924.9|99899.9|99915.9|99890.9|75
1655219210000|2022-06-14 15:06:50|99925.2|99900.2|99930.5|99905.5|99934.9|99909.9|99924.1|99899.1|66
1655219220000|2022-06-14 15:07:00|99931|99906|99948.1|99923.1|99954|99929|99931|99906|71
1655219230000|2022-06-14 15:07:10|99947.3|99922.3|99945.7|99920.7|99950.8|99925.8|99940.7|99915.7|73
1655219240000|2022-06-14 15:07:20|99945.1|99920.1|99949.1|99924.1|99950.6|99925.6|99943.2|99918.2|66
1655219250000|2022-06-14 15:07:30|99949.3|99924.3|99952.2|99927.2|99952.7|99927.7|99947.1|99922.1|43
1655219260000|2022-06-14 15:07:40|99951.7|99926.7|99943.7|99918.7|99952.4|99927.4|99935.7|99910.7|65
1655219270000|2022-06-14 15:07:50|99943.3|99918.3|99952.1|99927.1|99963.4|99938.4|99942.2|99917.2|70
1655219280000|2022-06-14 15:08:00|99952.4|99927.4|99951.2|99926.2|99959|99934|99949.4|99924.4|55
1655219290000|2022-06-14 15:08:10|99951.1|99926.1|99951.9|99926.9|99954.4|99929.4|99939.9|99914.9|64
1655219300000|2022-06-14 15:08:20|99952.2|99927.2|99944.4|99919.4|99963.8|99938.8|99939|99914|64
1655219310000|2022-06-14 15:08:30|99944.5|99919.5|99945.2|99920.2|99951.6|99926.6|99937.8|99912.8|62
1655219320000|2022-06-14 15:08:40|99945.1|99920.1|99948.1|99923.1|99949.2|99924.2|99943.5|99918.5|53
1655219330000|2022-06-14 15:08:50|99947.5|99922.5|99972.5|99947.5|99979.3|99954.3|99947.5|99922.5|62
1655219340000|2022-06-14 15:09:00|99971.7|99946.7|99964|99939|99977.2|99952.2|99963.6|99938.6|61
1655219350000|2022-06-14 15:09:10|99963.2|99938.2|99942.1|99917.1|99963.2|99938.2|99941.7|99916.7|68
1655219360000|2022-06-14 15:09:20|99942.3|99917.3|99960.5|99935.5|99965.6|99940.6|99942.3|99917.3|63
1655219370000|2022-06-14 15:09:30|99961.2|99936.2|99954.6|99929.6|99961.2|99936.2|99953.9|99928.9|51
1655219380000|2022-06-14 15:09:40|99954.8|99929.8|99961.3|99936.3|99961.3|99936.3|99954.6|99929.6|53
1655219390000|2022-06-14 15:09:50|99966.8|99941.8|99965.5|99940.5|99971.6|99946.6|99960.3|99935.3|60
1655219400000|2022-06-14 15:10:00|99965.3|99940.3|99969.9|99944.9|99973.4|99948.4|99953.5|99928.5|67
1655219410000|2022-06-14 15:10:10|99969|99944|99958.5|99933.5|99971.4|99946.4|99958.5|99933.5|67
1655219420000|2022-06-14 15:10:20|99957.9|99932.9|99959.6|99934.6|99963.7|99938.7|99956.4|99931.4|68
1655219430000|2022-06-14 15:10:30|99959.8|99934.8|99960.9|99935.9|99964.1|99939.1|99950.8|99925.8|65
1655219440000|2022-06-14 15:10:40|99960.8|99935.8|99977.1|99952.1|99981.2|99956.2|99960.2|99935.2|70
1655219450000|2022-06-14 15:10:50|99976.6|99951.6|99969.6|99944.6|99976.6|99951.6|99968.1|99943.1|60
1655219460000|2022-06-14 15:11:00|99969.7|99944.7|99981.6|99956.6|99991.2|99966.2|99963.9|99938.9|68
1655219470000|2022-06-14 15:11:10|99988.3|99963.3|100005.6|99980.6|100006.4|99981.4|99983.1|99958.1|70
1655219480000|2022-06-14 15:11:20|100003.6|99978.6|100012.2|99987.2|100013.1|99988.1|100002.5|99977.5|66
1655219490000|2022-06-14 15:11:30|100011.9|99986.9|100005.7|99980.7|100012.1|99987.1|99999.8|99974.8|69
1655219500000|2022-06-14 15:11:40|100006|99981|99999.8|99974.8|100017.2|99992.2|99999.4|99974.4|70
1655219510000|2022-06-14 15:11:50|99999.1|99974.1|99985.7|99960.7|100003.6|99978.6|99982.3|99957.3|72
1655219520000|2022-06-14 15:12:00|99985|99960|99988.4|99963.4|99995.6|99970.6|99976.9|99951.9|73
1655219530000|2022-06-14 15:12:10|99989.3|99964.3|100000|99975|100000|99975|99983|99958|65
1655219540000|2022-06-14 15:12:20|100000.6|99975.6|99993.1|99968.1|100000.6|99975.6|99979.7|99954.7|66
1655219550000|2022-06-14 15:12:30|99992.4|99967.4|99974.9|99949.9|99993.6|99968.6|99963.6|99938.6|67
1655219560000|2022-06-14 15:12:40|99975.8|99950.8|99975.7|99950.7|99983.9|99958.9|99972.4|99947.4|66
1655219570000|2022-06-14 15:12:50|99974.6|99949.6|99974.4|99949.4|99975.4|99950.4|99962.3|99937.3|69
1655219580000|2022-06-14 15:13:00|99973.9|99948.9|99964.3|99939.3|99979.2|99954.2|99957.1|99932.1|63
1655219590000|2022-06-14 15:13:10|99965.7|99940.7|99959.8|99934.8|99965.7|99940.7|99959.8|99934.8|65
1655219600000|2022-06-14 15:13:20|99959.7|99934.7|99940.9|99915.9|99960.4|99935.4|99940.7|99915.7|66
1655219610000|2022-06-14 15:13:30|99940.3|99915.3|99944.6|99919.6|99949.2|99924.2|99926.5|99901.5|65
1655219620000|2022-06-14 15:13:40|99945.4|99920.4|99935.5|99910.5|99948.7|99923.7|99934.8|99909.8|61
1655219630000|2022-06-14 15:13:50|99936.1|99911.1|99921.7|99896.7|99936.1|99911.1|99914.9|99889.9|56
1655219640000|2022-06-14 15:14:00|99921.4|99896.4|99921.7|99896.7|99923.8|99898.8|99908.9|99883.9|59
1655219650000|2022-06-14 15:14:10|99921.4|99896.4|99923.2|99898.2|99928.7|99903.7|99917.6|99892.6|58
1655219660000|2022-06-14 15:14:20|99923.1|99898.1|99909.8|99884.8|99923.1|99898.1|99909|99884|64
1655219670000|2022-06-14 15:14:30|99911.2|99886.2|99919.4|99894.4|99922.3|99897.3|99909.9|99884.9|66
1655219680000|2022-06-14 15:14:40|99922|99897|99916.3|99891.3|99930.4|99905.4|99913.9|99888.9|62
1655219690000|2022-06-14 15:14:50|99916.5|99891.5|99917.4|99892.4|99920.8|99895.8|99915.7|99890.7|49
1655219700000|2022-06-14 15:15:00|99918|99893|99924.6|99899.6|99930.2|99905.2|99911.9|99886.9|64
1655219710000|2022-06-14 15:15:10|99922.1|99897.1|99918.1|99893.1|99925.3|99900.3|99906.5|99881.5|73
1655219720000|2022-06-14 15:15:20|99917.3|99892.3|99908.9|99883.9|99922|99897|99904.6|99879.6|60
1655219730000|2022-06-14 15:15:30|99908.8|99883.8|99933.2|99908.2|99934.5|99909.5|99905.5|99880.5|68
1655219740000|2022-06-14 15:15:40|99932.9|99907.9|99934.6|99909.6|99942.5|99917.5|99928.6|99903.6|64
1655219750000|2022-06-14 15:15:50|99934.9|99909.9|99938.3|99913.3|99946.8|99921.8|99930.6|99905.6|71
1655219760000|2022-06-14 15:16:00|99939.6|99914.6|99923.8|99898.8|99944.8|99919.8|99914.7|99889.7|64
1655219770000|2022-06-14 15:16:10|99923.1|99898.1|99927.2|99902.2|99935.9|99910.9|99922.1|99897.1|63
1655219780000|2022-06-14 15:16:20|99926.8|99901.8|99929.8|99904.8|99934.3|99909.3|99921.8|99896.8|65
1655219790000|2022-06-14 15:16:30|99929.2|99904.2|99925.3|99900.3|99929.2|99904.2|99915.3|99890.3|72
1655219800000|2022-06-14 15:16:40|99925.5|99900.5|99940.8|99915.8|99940.8|99915.8|99918.6|99893.6|58
1655219810000|2022-06-14 15:16:50|99940.9|99915.9|99980.4|99955.4|99988.3|99963.3|99940.5|99915.5|74
1655219820000|2022-06-14 15:17:00|99981.2|99956.2|99969.3|99944.3|99981.3|99956.3|99967.5|99942.5|67
1655219830000|2022-06-14 15:17:10|99968.6|99943.6|99963.8|99938.8|99984.4|99959.4|99963.8|99938.8|65
1655219840000|2022-06-14 15:17:20|99964|99939|99968.3|99943.3|99985.4|99960.4|99963.2|99938.2|73
1655219850000|2022-06-14 15:17:30|99969.7|99944.7|99960.3|99935.3|99971.2|99946.2|99949.5|99924.5|68
1655219860000|2022-06-14 15:17:40|99958.6|99933.6|99928.4|99903.4|99958.6|99933.6|99927.5|99902.5|68
1655219870000|2022-06-14 15:17:50|99928.3|99903.3|99930.4|99905.4|99935.5|99910.5|99906.3|99881.3|73
1655219880000|2022-06-14 15:18:00|99927.4|99902.4|99913.3|99888.3|99931.1|99906.1|99909.1|99884.1|63
1655219890000|2022-06-14 15:18:10|99913.2|99888.2|99926.3|99901.3|99930.6|99905.6|99912.5|99887.5|58
1655219900000|2022-06-14 15:18:20|99927.3|99902.3|99932|99907|99940.5|99915.5|99926.8|99901.8|62
1655219910000|2022-06-14 15:18:30|99931.7|99906.7|99938.1|99913.1|99938.4|99913.4|99927.7|99902.7|61
1655219920000|2022-06-14 15:18:40|99938.4|99913.4|99913.2|99888.2|99938.4|99913.4|99906.5|99881.5|55
1655219930000|2022-06-14 15:18:50|99915.4|99890.4|99931.1|99906.1|99931.8|99906.8|99915.2|99890.2|51
1655219940000|2022-06-14 15:19:00|99931.2|99906.2|99927.2|99902.2|99947.6|99922.6|99927|99902|61
1655219950000|2022-06-14 15:19:10|99927.3|99902.3|99936.8|99911.8|99937.1|99912.1|99925.6|99900.6|50
1655219960000|2022-06-14 15:19:20|99936.5|99911.5|99924.7|99899.7|99943.7|99918.7|99916.2|99891.2|56
1655219970000|2022-06-14 15:19:30|99923.7|99898.7|99914.5|99889.5|99924.3|99899.3|99914.3|99889.3|38
1655219980000|2022-06-14 15:19:40|99914.6|99889.6|99905|99880|99915.1|99890.1|99905|99880|52
1655219990000|2022-06-14 15:19:50|99904.8|99879.8|99899.3|99874.3|99904.8|99879.8|99898.2|99873.2|49
1655220000000|2022-06-14 15:20:00|99898.9|99873.9|99917.6|99892.6|99919.7|99894.7|99898.9|99873.9|72
1655220010000|2022-06-14 15:20:10|99917.1|99892.1|99905.9|99880.9|99918.9|99893.9|99899.3|99874.3|65
1655220020000|2022-06-14 15:20:20|99904.3|99879.3|99884.4|99859.4|99914|99889|99872.8|99847.8|69
1655220030000|2022-06-14 15:20:30|99885|99860|99909.5|99884.5|99909.5|99884.5|99879.6|99854.1|69
1655220040000|2022-06-14 15:20:40|99909.1|99884.1|99880|99855|99909.2|99884.2|99879.8|99854.8|63
1655220050000|2022-06-14 15:20:50|99879.9|99854.9|99916|99891|99921.6|99896.6|99879.9|99854.9|67
1655220060000|2022-06-14 15:21:00|99908.7|99883.7|99925.8|99900.8|99933.9|99908.9|99908.4|99883.4|70
1655220070000|2022-06-14 15:21:10|99925.9|99900.9|99955.9|99930.9|99965.8|99936.4|99923.7|99898.7|71
1655220080000|2022-06-14 15:21:20|99952.9|99927.9|99955.2|99930.2|99971.4|99946.4|99949.1|99924.1|69
1655220090000|2022-06-14 15:21:30|99955.7|99930.7|99946.7|99921.7|99961.4|99931.4|99942.7|99911.3|68
1655220100000|2022-06-14 15:21:40|99947.2|99922.2|99958.1|99933.1|99958.7|99933.7|99933.2|99906.4|67
1655220110000|2022-06-14 15:21:50|99957.3|99932.3|99966.7|99941.7|99967.1|99942.1|99957|99932|64
1655220120000|2022-06-14 15:22:00|99966.8|99941.8|99946.2|99921.2|99966.8|99941.8|99943.4|99918.4|66
1655220130000|2022-06-14 15:22:10|99946.8|99921.8|99955.3|99930.3|99957.1|99932.1|99943.3|99918.3|67
1655220140000|2022-06-14 15:22:20|99955.7|99930.7|99966.1|99941.1|99977.2|99952.2|99950.5|99925.5|67
1655220150000|2022-06-14 15:22:30|99966.8|99941.8|99953.7|99928.7|99971.7|99941.9|99947.4|99913.9|75
1655220160000|2022-06-14 15:22:40|99954.6|99929.6|99944.4|99919.4|99960.7|99934.6|99936.6|99910.7|77
1655220170000|2022-06-14 15:22:50|99945.4|99920.4|99938.4|99913.4|99955.5|99930.5|99936.8|99911.8|64
1655220180000|2022-06-14 15:23:00|99938.5|99913.5|99948.5|99923.5|99950.2|99925.2|99938.5|99913.5|54
1655220190000|2022-06-14 15:23:10|99949|99924|99937.2|99912.2|99952.6|99927.6|99934.7|99909.7|56
1655220200000|2022-06-14 15:23:20|99935.9|99910.9|99931.6|99906.6|99944.6|99919.6|99924.7|99899.7|72
1655220210000|2022-06-14 15:23:30|99932.9|99907.9|99911.3|99886.3|99943.5|99918.5|99911.3|99886.3|71
1655220220000|2022-06-14 15:23:40|99909.3|99884.3|99902.1|99877.1|99909.4|99884.4|99893.7|99868.7|65
1655220230000|2022-06-14 15:23:50|99902|99877|99918|99893|99920.7|99895.7|99897.5|99872.5|63
1655220240000|2022-06-14 15:24:00|99917.6|99892.6|99893.3|99868.3|99917.8|99892.8|99888.6|99863.6|63
1655220250000|2022-06-14 15:24:10|99892.5|99867.5|99892.7|99867.7|99893.4|99868.4|99881.8|99856.8|57
1655220260000|2022-06-14 15:24:20|99891.7|99866.7|99880.6|99855.6|99893.9|99868.9|99880.6|99855.6|59
1655220270000|2022-06-14 15:24:30|99877.7|99852.7|99874|99849|99877.7|99852.7|99870.1|99845.1|54
1655220280000|2022-06-14 15:24:40|99874.3|99849.3|99877.7|99852.7|99878.2|99853.2|99873.6|99848.6|52
1655220290000|2022-06-14 15:24:50|99878|99853|99872.2|99847.2|99878|99853|99863.5|99838.5|75
1655220300000|2022-06-14 15:25:00|99872.1|99847.1|99866.5|99841.5|99873.9|99848.9|99861.6|99836.6|65
1655220310000|2022-06-14 15:25:10|99867.3|99842.3|99871.3|99846.3|99872.2|99847.2|99859.4|99834.4|68
1655220320000|2022-06-14 15:25:20|99870.6|99845.6|99869.1|99844.1|99873.7|99848.7|99864.3|99839.3|65
1655220330000|2022-06-14 15:25:30|99866.7|99841.7|99864.8|99839.8|99872.7|99843.5|99860.2|99822.7|72
1655220340000|2022-06-14 15:25:40|99862.7|99837.7|99840.7|99815.7|99862.7|99837.7|99836|99811|66
1655220350000|2022-06-14 15:25:50|99840.8|99815.8|99851.4|99826.4|99861.9|99826.4|99838.4|99809|74
1655220360000|2022-06-14 15:26:00|99849.9|99824.9|99848.1|99823.1|99869.5|99833.2|99840.6|99808.6|73
1655220370000|2022-06-14 15:26:10|99848.7|99823.7|99826.3|99801.3|99848.8|99823.8|99824.1|99789.7|58
1655220380000|2022-06-14 15:26:20|99826.2|99801.2|99826.7|99801.7|99826.8|99801.8|99821.3|99796.3|57
1655220390000|2022-06-14 15:26:30|99826.3|99801.3|99826.9|99801.9|99833.1|99808.1|99825.6|99800.6|63
1655220400000|2022-06-14 15:26:40|99826|99801|99829.1|99804.1|99830.1|99805.1|99825.3|99800.3|59
1655220410000|2022-06-14 15:26:50|99829.4|99804.4|99842.1|99817.1|99856.8|99817.1|99822.2|99794.8|64
1655220420000|2022-06-14 15:27:00|99840.3|99815.3|99833.8|99808.8|99844|99819|99831.1|99806.1|57
1655220430000|2022-06-14 15:27:10|99833.6|99808.6|99843.9|99818.9|99859.6|99819.7|99831.2|99806.1|57
1655220440000|2022-06-14 15:27:20|99844.1|99819.1|99841.8|99816.8|99854.1|99821|99838.3|99803.6|64
1655220450000|2022-06-14 15:27:30|99842.3|99817.3|99839.2|99814.2|99853|99817.9|99838.2|99801.3|50
1655220460000|2022-06-14 15:27:40|99837.5|99812.5|99841.3|99816.3|99870.5|99822.3|99836.2|99800|68
1655220470000|2022-06-14 15:27:50|99841.7|99816.7|99842.2|99817.2|99844.3|99819.3|99831.6|99806.6|63
1655220480000|2022-06-14 15:28:00|99844|99819|99854|99829|99859.9|99829.5|99844|99809.4|61
1655220490000|2022-06-14 15:28:10|99853.1|99828.1|99851.1|99826.1|99855.2|99830.2|99846.7|99821.7|55
1655220500000|2022-06-14 15:28:20|99851.2|99826.2|99849.2|99824.2|99853.3|99828.3|99846.4|99821.4|62
1655220510000|2022-06-14 15:28:30|99848.5|99823.5|99856.5|99831.5|99858.4|99833.4|99847.7|99822.7|57
1655220520000|2022-06-14 15:28:40|99857.2|99832.2|99846.3|99821.3|99858.1|99833.1|99844.6|99819.6|63
1655220530000|2022-06-14 15:28:50|99846.4|99821.4|99848.2|99823.2|99865.3|99827.3|99845.5|99815.3|66
1655220540000|2022-06-14 15:29:00|99848.1|99823.1|99847.5|99822.5|99857.1|99832.1|99845.7|99820.7|67
1655220550000|2022-06-14 15:29:10|99848.9|99823.9|99843.5|99818.5|99863|99825.1|99838.7|99806.4|64
1655220560000|2022-06-14 15:29:20|99844|99819|99850.8|99800.8|99861.6|99819.6|99837|99799.9|71
1655220570000|2022-06-14 15:29:30|99854|99804|99840.3|99815.3|99862.1|99824|99831.5|99781.5|68
1655220580000|2022-06-14 15:29:40|99839.9|99814.9|99855.4|99805.4|99861.9|99818.3|99839.3|99800.4|63
1655220590000|2022-06-14 15:29:50|99855.5|99805.5|99846|99821|99870.6|99823.5|99837.3|99797.4|68
1655220600000|2022-06-14 15:30:00|99846.7|99821.7|99845.9|99820.9|99858.4|99822|99839.3|99803.6|71
1655220610000|2022-06-14 15:30:10|99846|99821|99839.4|99814.4|99846.2|99821.2|99838.3|99813.3|59
1655220620000|2022-06-14 15:30:20|99839.3|99814.3|99846.9|99821.9|99855.5|99821.9|99834.8|99798.3|68
1655220630000|2022-06-14 15:30:30|99848.4|99823.4|99846.9|99821.9|99864.1|99827.7|99841.8|99808.4|68
1655220640000|2022-06-14 15:30:40|99845.3|99820.3|99851.1|99826.1|99863.8|99826.8|99838.4|99803.2|64
1655220650000|2022-06-14 15:30:50|99851|99826|99851.3|99826.3|99865.2|99827.8|99846.2|99807.4|62
1655220660000|2022-06-14 15:31:00|99850.8|99825.8|99870.4|99820.4|99871.5|99828.5|99850.2|99811.8|63
1655220670000|2022-06-14 15:31:10|99874.1|99824.1|99868.3|99843.3|99879.3|99843.8|99860.8|99824.1|66
1655220680000|2022-06-14 15:31:20|99868.5|99843.5|99861.7|99836.7|99879.9|99848.9|99860.8|99825.3|64
1655220690000|2022-06-14 15:31:30|99861.9|99836.9|99874.7|99824.7|99874.8|99841.2|99859.8|99823.4|59
1655220700000|2022-06-14 15:31:40|99883.2|99833.2|99874.2|99824.2|99883.2|99835.4|99855.4|99821|59
1655220710000|2022-06-14 15:31:50|99873.9|99823.9|99871.9|99846.9|99884.7|99846.9|99862.1|99823.3|59
1655220720000|2022-06-14 15:32:00|99872.2|99847.2|99872|99847|99885|99850.1|99871.4|99827.1|66
1655220730000|2022-06-14 15:32:10|99872.5|99847.5|99874.7|99849.7|99877.3|99852.3|99871.5|99846.5|67
1655220740000|2022-06-14 15:32:20|99875.1|99850.1|100007.6|99957.6|100060.7|99957.6|99871.4|99833.9|77
1655220750000|2022-06-14 15:32:30|100006.5|99956.5|99974.8|99949.8|100006.5|99956.5|99974.8|99929.1|67
1655220760000|2022-06-14 15:32:40|99974.9|99949.9|99985.9|99935.9|99993.1|99950|99973.8|99932.2|59
1655220770000|2022-06-14 15:32:50|99988.1|99938.1|99987.2|99962.2|99995|99962.2|99975.7|99934.4|58
1655220780000|2022-06-14 15:33:00|99984.8|99959.8|99982.2|99957.2|99990.5|99964.6|99977.6|99939.1|67
1655220790000|2022-06-14 15:33:10|99982.4|99957.4|99977|99952|99983|99958|99974.7|99949.7|49
1655220800000|2022-06-14 15:33:20|99977.5|99952.5|99991.5|99941.5|99995.7|99958.9|99977.5|99939.6|64
1655220810000|2022-06-14 15:33:30|99994|99944|99993.5|99943.5|99996.8|99946.8|99980.5|99930.5|73
1655220820000|2022-06-14 15:33:40|99994.5|99944.5|99993.3|99943.3|99994.6|99954.4|99967.6|99928.9|67
1655220830000|2022-06-14 15:33:50|99992.1|99942.1|99988.6|99938.6|99994.2|99944.2|99984.5|99934.5|68
1655220840000|2022-06-14 15:34:00|99988.8|99938.8|99971.2|99921.2|100019.2|99941.8|99964.6|99882.8|76
1655220850000|2022-06-14 15:34:10|99967.5|99917.5|99925.6|99875.6|99982.3|99929.1|99889.3|99805.9|75
1655220860000|2022-06-14 15:34:20|99913.3|99888.3|99926.8|99876.8|99933.8|99888.3|99911.9|99861.9|69
1655220870000|2022-06-14 15:34:30|99928.4|99878.4|99920.5|99870.5|99928.5|99878.5|99916.5|99866.5|68
1655220880000|2022-06-14 15:34:40|99920.8|99870.8|99912.5|99862.5|99921.3|99877.5|99894.8|99852.7|74
1655220890000|2022-06-14 15:34:50|99909.4|99859.4|99905.4|99855.4|99916.5|99874.1|99897.8|99849.9|69
1655220900000|2022-06-14 15:35:00|99891.9|99866.9|99897.5|99872.5|99910.7|99876.7|99891|99854.9|65
1655220910000|2022-06-14 15:35:10|99896.3|99871.3|99895.6|99870.6|99898.1|99873.1|99895.1|99870.1|47
1655220920000|2022-06-14 15:35:20|99895.5|99870.5|99887.2|99862.2|99901.4|99876.4|99887.2|99862.2|46
1655220930000|2022-06-14 15:35:30|99889.2|99864.2|99882.3|99857.3|99889.3|99864.3|99880.2|99855.2|68
1655220940000|2022-06-14 15:35:40|99882.4|99857.4|99871.3|99846.3|99885.5|99857.4|99869.7|99831.7|69
1655220950000|2022-06-14 15:35:50|99871.4|99846.4|99868.5|99818.5|99882.8|99846.4|99866|99818.5|73
1655220960000|2022-06-14 15:36:00|99868.7|99818.7|99865|99815|99871.7|99821.7|99860.8|99810.8|59
1655220970000|2022-06-14 15:36:10|99864.7|99814.7|99866|99816|99870.3|99820.3|99858.3|99808.3|67
1655220980000|2022-06-14 15:36:20|99866.3|99816.3|99863.2|99813.2|99866.3|99820.4|99844.1|99803.1|65
1655220990000|2022-06-14 15:36:30|99860.3|99810.3|99851.4|99801.4|99860.4|99815.2|99834.7|99791.1|67
1655221000000|2022-06-14 15:36:40|99851.6|99801.6|99855.3|99805.3|99866.1|99816.1|99836.7|99795.7|65
1655221010000|2022-06-14 15:36:50|99855.9|99805.9|99845.4|99795.4|99855.9|99805.9|99840.5|99790.5|63
1655221020000|2022-06-14 15:37:00|99845.2|99795.2|99875.4|99825.4|99884.1|99836.7|99843.4|99793.4|69
1655221030000|2022-06-14 15:37:10|99874.4|99824.4|99884.1|99834.1|99896.3|99846.3|99873.7|99823.7|68
1655221040000|2022-06-14 15:37:20|99884.2|99834.2|99899|99874|99924.3|99895|99881.3|99834.2|67
1655221050000|2022-06-14 15:37:30|99901|99876|99913|99888|99922.8|99897.8|99899.5|99874.5|66
1655221060000|2022-06-14 15:37:40|99911.8|99886.8|99904.6|99879.6|99913.4|99888.4|99902.3|99877.3|60
1655221070000|2022-06-14 15:37:50|99906.7|99881.7|99908.9|99883.9|99922.4|99887.4|99905.3|99869.1|57
1655221080000|2022-06-14 15:38:00|99909.1|99884.1|99935.3|99885.3|99935.3|99900.1|99907.2|99867.7|65
1655221090000|2022-06-14 15:38:10|99934.8|99884.8|99922.4|99897.4|99948.8|99912.1|99922.3|99883.2|71
1655221100000|2022-06-14 15:38:20|99935.5|99885.5|99920.4|99895.4|99938.8|99900.5|99919.9|99880.2|64
1655221110000|2022-06-14 15:38:30|99919.7|99894.7|99924.3|99899.3|99935.8|99900.6|99919.7|99874.1|61
1655221120000|2022-06-14 15:38:40|99938.1|99888.1|99947.1|99922.1|99960.8|99922.1|99936.5|99886.5|69
1655221130000|2022-06-14 15:38:50|99947.5|99922.5|99967.1|99917.1|99968.6|99922.5|99946.4|99908.9|69
1655221140000|2022-06-14 15:39:00|99966.4|99916.4|99952.3|99902.3|99966.4|99916.4|99949.7|99899.7|67
1655221150000|2022-06-14 15:39:10|99952.5|99902.5|99963.2|99913.2|99970.1|99923|99947.5|99901.2|72
1655221160000|2022-06-14 15:39:20|99963|99913|99973.2|99923.2|99974.6|99939|99952|99913|66
1655221170000|2022-06-14 15:39:30|99973.1|99923.1|99995.8|99945.8|99996.9|99953.2|99972.8|99922.8|69
1655221180000|2022-06-14 15:39:40|99996.2|99946.2|99999.5|99949.5|100000.6|99950.6|99991.4|99941.4|65
1655221190000|2022-06-14 15:39:50|99999.1|99949.1|99981.1|99956.1|99999.9|99959.9|99980.4|99945|57
1655221200000|2022-06-14 15:40:00|99992.9|99942.9|99996.5|99946.5|99998.7|99960.9|99985.9|99938.5|74
1655221210000|2022-06-14 15:40:10|99998|99948|100032.9|99982.9|100037.3|99997.4|99996.1|99947.8|68
1655221220000|2022-06-14 15:40:20|100035.2|99985.2|100005.7|99980.7|100035.2|99985.2|100002.4|99977.4|68
1655221230000|2022-06-14 15:40:30|100005.2|99980.2|100030.3|99980.3|100030.3|99993.2|100002.7|99972|70
1655221240000|2022-06-14 15:40:40|100020.8|99995.8|100045.3|99995.3|100046.5|100010.5|100007.9|99979.5|74
1655221250000|2022-06-14 15:40:50|100046.1|99996.1|100045.2|99995.2|100048.9|99999.5|100024.5|99985.2|62
1655221260000|2022-06-14 15:41:00|100045.6|99995.6|100040.8|99990.8|100047.6|100006.6|100027.3|99990|59
1655221270000|2022-06-14 15:41:10|100041|99991|100023|99998|100043.8|100000.2|100014.6|99989.6|68
1655221280000|2022-06-14 15:41:20|100021.9|99996.9|100043.5|99993.5|100043.6|99996.9|100020|99981.7|64
1655221290000|2022-06-14 15:41:30|100041|99991|100042.2|99992.2|100051.2|100001.2|100041|99991|63
1655221300000|2022-06-14 15:41:40|100028.5|100003.5|100035.5|100010.5|100054.1|100016.2|100027.1|99991.8|66
1655221310000|2022-06-14 15:41:50|100035.3|100010.3|100033.5|100008.5|100052.4|100015.3|100029.7|99999.8|60
1655221320000|2022-06-14 15:42:00|100033.6|100008.6|100093.1|100043.1|100097.8|100058.1|100031.8|100006.8|75
1655221330000|2022-06-14 15:42:10|100092.6|100042.6|100076.3|100026.3|100097.2|100057.1|100075.7|100025.7|76
1655221340000|2022-06-14 15:42:20|100076.2|100026.2|100058.6|100033.6|100077.7|100045.2|100054.5|100019.7|64
1655221350000|2022-06-14 15:42:30|100057.9|100032.9|100074.2|100049.2|100077.4|100052.4|100056.6|100031.6|69
1655221360000|2022-06-14 15:42:40|100077.9|100052.9|100072.3|100047.3|100090.8|100065.8|100071.9|100046.9|71
1655221370000|2022-06-14 15:42:50|100071.9|100046.9|100084.3|100059.3|100087.6|100062.6|100063.2|100038.2|70
1655221380000|2022-06-14 15:43:00|100084.1|100059.1|100096|100071|100097.6|100072.6|100081.3|100056.3|74
1655221390000|2022-06-14 15:43:10|100095.8|100070.8|100090.6|100040.6|100097.7|100072.7|100074.3|100029.1|76
1655221400000|2022-06-14 15:43:20|100090|100040|100084.2|100034.2|100100.2|100053.7|100078.6|100032.5|74
1655221410000|2022-06-14 15:43:30|100082|100032|100086.4|100036.4|100094.6|100048.2|100072.7|100029.5|63
1655221420000|2022-06-14 15:43:40|100086.3|100036.3|100084.2|100059.2|100094.4|100059.6|100076|100034.8|65
1655221430000|2022-06-14 15:43:50|100084.4|100059.4|100089.8|100064.8|100102|100064.8|100081.7|100039.1|57
1655221440000|2022-06-14 15:44:00|100088.5|100063.5|100096.4|100046.4|100098.4|100063.5|100078.6|100040.5|71
1655221450000|2022-06-14 15:44:10|100096.6|100046.6|100072.9|100047.9|100097.9|100059.7|100071.4|100036.7|61
1655221460000|2022-06-14 15:44:20|100071.4|100046.4|100072.4|100047.4|100084.2|100051.7|100068.7|100032.8|64
1655221470000|2022-06-14 15:44:30|100073.1|100048.1|100073|100048|100095.5|100054.9|100069.6|100036.9|64
1655221480000|2022-06-14 15:44:40|100073.1|100048.1|100072.6|100047.6|100084.1|100049.9|100069.2|100032|60
1655221490000|2022-06-14 15:44:50|100072.9|100047.9|100073.1|100048.1|100076.4|100051.4|100070.4|100045.4|63
1655221500000|2022-06-14 15:45:00|100073.5|100048.5|100070.6|100045.6|100075|100050|100063.8|100038.8|67
1655221510000|2022-06-14 15:45:10|100066.5|100041.5|100071.5|100046.5|100080.8|100048.2|100062.2|100030.6|70
1655221520000|2022-06-14 15:45:20|100071.6|100046.6|100066.3|100041.3|100079.2|100046.8|100065.9|100029.2|65
1655221530000|2022-06-14 15:45:30|100066.4|100041.4|100065.9|100040.9|100069.3|100044.3|100063.9|100038.9|55
1655221540000|2022-06-14 15:45:40|100065.8|100040.8|100065.6|100040.6|100075.5|100042.2|100062.2|100023.6|67
1655221550000|2022-06-14 15:45:50|100066.1|100041.1|100063.6|100038.6|100067.6|100042.6|100061.7|100036.7|53
1655221560000|2022-06-14 15:46:00|100062.6|100037.6|100045.1|100020.1|100065.1|100040.1|100043|100018|67
1655221570000|2022-06-14 15:46:10|100044.8|100019.8|100032.1|100007.1|100049.6|100024.6|100028.1|100003.1|62
1655221580000|2022-06-14 15:46:20|100031.6|100006.6|100005.7|99980.7|100034|100009|100005.7|99977.6|68
1655221590000|2022-06-14 15:46:30|100007.7|99982.7|100011|99986|100012.2|99987.2|100004|99979|66
1655221600000|2022-06-14 15:46:40|100011.5|99986.5|100010.4|99985.4|100013.9|99988.9|100007.3|99982.3|55
1655221610000|2022-06-14 15:46:50|100010.8|99985.8|100021.7|99996.7|100028.9|99997.1|100007.7|99978.9|62
1655221620000|2022-06-14 15:47:00|100020.2|99995.2|100038.4|100013.4|100042.5|100017.5|100018.9|99993.9|75
1655221630000|2022-06-14 15:47:10|100039.1|100014.1|100060.2|100035.2|100063.4|100038.4|100039.1|100014.1|69
1655221640000|2022-06-14 15:47:20|100060.9|100035.9|100051.4|100026.4|100061.1|100036.1|100050.9|100025.9|62
1655221650000|2022-06-14 15:47:30|100049.7|100024.7|100057.8|100032.8|100059.3|100034.3|100049.7|100024.7|65
1655221660000|2022-06-14 15:47:40|100057.7|100032.7|100062.4|100037.4|100065.9|100040.9|100055.1|100030.1|59
1655221670000|2022-06-14 15:47:50|100063.1|100038.1|100065.4|100040.4|100067.1|100042.1|100059.7|100034.7|47
1655221680000|2022-06-14 15:48:00|100065|100040|100064.5|100039.5|100069.4|100044.4|100063.8|100038.8|62
1655221690000|2022-06-14 15:48:10|100064.1|100039.1|100069.8|100044.8|100077.5|100052.5|100063.2|100038.2|66
1655221700000|2022-06-14 15:48:20|100069.5|100044.5|100072.6|100047.6|100077.5|100052.5|100069.2|100044.2|57
1655221710000|2022-06-14 15:48:30|100071.9|100046.9|100074.9|100049.9|100075.2|100050.2|100071.8|100046.8|40
1655221720000|2022-06-14 15:48:40|100074.2|100049.2|100074.7|100049.7|100077.9|100052.9|100065.6|100040.6|63
1655221730000|2022-06-14 15:48:50|100076.1|100051.1|100061.5|100036.5|100077.5|100052.5|100061.5|100036.5|56
1655221740000|2022-06-14 15:49:00|100063|100038|100051.7|100026.7|100065.8|100040.8|100048.4|100023.4|69
1655221750000|2022-06-14 15:49:10|100055.6|100030.6|100056.4|100031.4|100061|100036|100052.7|100027.7|69
1655221760000|2022-06-14 15:49:20|100056.2|100031.2|100052.6|100027.6|100056.2|100031.2|100042.5|100017.5|71
1655221770000|2022-06-14 15:49:30|100052.9|100027.9|100022.5|99997.5|100052.9|100027.9|100021.2|99996.2|66
1655221780000|2022-06-14 15:49:40|100024.1|99999.1|100034.2|100009.2|100036.9|100011.9|100024.1|99999.1|65
1655221790000|2022-06-14 15:49:50|100034.4|100009.4|100031.2|100006.2|100036|100011|100031.2|100006.2|51
1655221800000|2022-06-14 15:50:00|100031.1|100006.1|100040.3|100015.3|100040.3|100015.3|100031.1|100006.1|57
1655221810000|2022-06-14 15:50:10|100039.8|100014.8|100042.7|100017.7|100046|100021|100037.1|100012.1|60
1655221820000|2022-06-14 15:50:20|100045.6|100020.6|100054.7|100029.7|100056.7|100031.7|100043.1|100018.1|51
1655221830000|2022-06-14 15:50:30|100054.6|100029.6|100055.9|100030.9|100057.9|100032.9|100054|100029|52
1655221840000|2022-06-14 15:50:40|100051.8|100026.8|100057.8|100032.8|100061|100036|100049.4|100024.4|54
1655221850000|2022-06-14 15:50:50|100058.5|100033.5|100042.8|100017.8|100062.7|100037.7|100042|100017|54
1655221860000|2022-06-14 15:51:00|100042.9|100017.9|100045.4|100020.4|100051.2|100026.2|100042.9|100017.9|54
1655221870000|2022-06-14 15:51:10|100046.3|100021.3|100057.4|100032.4|100057.8|100032.8|100041.3|100016.3|65
1655221880000|2022-06-14 15:51:20|100057.8|100032.8|100073.4|100048.4|100073.6|100048.6|100048.6|100023.6|74
1655221890000|2022-06-14 15:51:30|100072.9|100047.9|100051.6|100026.6|100073.3|100048.3|100051.6|100026.6|72
1655221900000|2022-06-14 15:51:40|100051.7|100026.7|100065.4|100040.4|100067.4|100042.4|100050.6|100025.6|71
1655221910000|2022-06-14 15:51:50|100065.2|100040.2|100059.2|100034.2|100066.8|100041.8|100055.6|100030.6|68
1655221920000|2022-06-14 15:52:00|100059.6|100034.6|100067.2|100042.2|100069.7|100044.7|100058.1|100033.1|63
1655221930000|2022-06-14 15:52:10|100066.7|100041.7|100070.5|100045.5|100072.4|100047.4|100063.6|100038.6|54
1655221940000|2022-06-14 15:52:20|100070.9|100045.9|100069.3|100044.3|100071.9|100046.9|100067.3|100042.3|59
1655221950000|2022-06-14 15:52:30|100070.1|100045.1|100069.7|100044.7|100070.9|100045.9|100057.1|100032.1|72
1655221960000|2022-06-14 15:52:40|100069.9|100044.9|100077|100052|100079.1|100054.1|100066.4|100041.4|66
1655221970000|2022-06-14 15:52:50|100076.8|100051.8|100096.4|100071.4|100097.4|100072.4|100075.8|100050.8|74
1655221980000|2022-06-14 15:53:00|100096.5|100071.5|100087.7|100062.7|100099.4|100074.4|100084.8|100059.8|73
1655221990000|2022-06-14 15:53:10|100084.6|100059.6|100076.9|100051.9|100084.6|100059.6|100071.2|100046.2|75
1655222000000|2022-06-14 15:53:20|100077.9|100052.9|100078.1|100053.1|100079.8|100054.8|100074.2|100049.2|60
1655222010000|2022-06-14 15:53:30|100076.3|100051.3|100078.6|100053.6|100079.4|100054.4|100067.5|100042.5|72
1655222020000|2022-06-14 15:53:40|100078.9|100053.9|100082.3|100057.3|100088.2|100063.2|100078.9|100053.9|66
1655222030000|2022-06-14 15:53:50|100082.4|100057.4|100075.7|100050.7|100082.4|100057.4|100075.3|100050.3|58
1655222040000|2022-06-14 15:54:00|100075.4|100050.4|100073.5|100048.5|100078.1|100053.1|100071.6|100046.6|62
1655222050000|2022-06-14 15:54:10|100073.1|100048.1|100064.6|100039.6|100073.4|100048.4|100060.2|100035.2|54
1655222060000|2022-06-14 15:54:20|100064.3|100039.3|100073.1|100048.1|100073.2|100048.2|100062.6|100037.6|61
1655222070000|2022-06-14 15:54:30|100072.8|100047.8|100072.9|100047.9|100077.6|100052.6|100070.5|100045.5|61
1655222080000|2022-06-14 15:54:40|100073.9|100048.9|100072.3|100047.3|100074|100049|100067.9|100042.9|44
1655222090000|2022-06-14 15:54:50|100072.6|100047.6|100060.2|100035.2|100072.6|100047.6|100057.4|100032.4|62
1655222100000|2022-06-14 15:55:00|100060|100035|100060.5|100035.5|100067|100042|100059.7|100034.7|43
1655222110000|2022-06-14 15:55:10|100060.3|100035.3|100048.2|100023.2|100063.4|100038.4|100048.2|100023.2|60
1655222120000|2022-06-14 15:55:20|100047.4|100022.4|100048.9|100023.9|100052.6|100027.6|100045.9|100020.9|66
1655222130000|2022-06-14 15:55:30|100048.4|100023.4|100046.4|100021.4|100051.4|100026.4|100045.3|100020.3|57
1655222140000|2022-06-14 15:55:40|100046.5|100021.5|100037.9|100012.9|100047.2|100022.2|100037.6|100012.6|49
1655222150000|2022-06-14 15:55:50|100038.6|100013.6|100037.5|100012.5|100040.2|100015.2|100026.4|100001.4|63
1655222160000|2022-06-14 15:56:00|100037.4|100012.4|100019.3|99994.3|100040.1|100015.1|100019.3|99994.3|61
1655222170000|2022-06-14 15:56:10|100018.4|99993.4|100015.7|99990.7|100022.1|99997.1|100013.6|99988.6|61
1655222180000|2022-06-14 15:56:20|100017.1|99992.1|100021.1|99996.1|100025.7|100000.7|100011.4|99986.4|66
1655222190000|2022-06-14 15:56:30|100022.1|99997.1|99997.1|99972.1|100022.4|99997.4|99997.1|99972.1|67
1655222200000|2022-06-14 15:56:40|99997|99972|99979.4|99954.4|99997.2|99972.2|99977.9|99952.9|70
1655222210000|2022-06-14 15:56:50|99978.8|99953.8|99985.1|99960.1|99987.7|99962.7|99978.6|99953.6|67
1655222220000|2022-06-14 15:57:00|99985|99960|99986.7|99961.7|99991.2|99966.2|99984.3|99959.3|59
1655222230000|2022-06-14 15:57:10|99984.7|99959.7|100000.4|99975.4|100002.6|99977.6|99983.5|99958.5|70
1655222240000|2022-06-14 15:57:20|100001.1|99976.1|100007.9|99982.9|100010.3|99985.3|99999.4|99974.4|62
1655222250000|2022-06-14 15:57:30|100007.4|99982.4|100042.7|100017.7|100042.7|100017.7|100007.4|99982.4|73
1655222260000|2022-06-14 15:57:40|100046.1|100021.1|100043.4|100018.4|100046.6|100021.6|100042.1|100017.1|60
1655222270000|2022-06-14 15:57:50|100042.9|100017.9|100037.6|100012.6|100046.2|100021.2|100037.6|100012.6|59
1655222280000|2022-06-14 15:58:00|100038.4|100013.4|100046.5|100021.5|100048.7|100023.7|100038.4|100013.4|69
1655222290000|2022-06-14 15:58:10|100045.8|100020.8|100041.9|100016.9|100048|100023|100041.9|100016.9|57
1655222300000|2022-06-14 15:58:20|100042.3|100017.3|100030|100005|100045.3|100020.3|100028.5|100003.5|60
1655222310000|2022-06-14 15:58:30|100030.9|100005.9|99999.4|99974.4|100031.6|100006.6|99994.3|99969.3|72
1655222320000|2022-06-14 15:58:40|99997.7|99972.7|100004.3|99979.3|100004.7|99979.7|99997.7|99972.7|49
1655222330000|2022-06-14 15:58:50|100004.6|99979.6|99998.6|99973.6|100004.8|99979.8|99992.1|99967.1|62
1655222340000|2022-06-14 15:59:00|99998|99973|99989|99964|100002.4|99977.4|99980.7|99955.7|66
1655222350000|2022-06-14 15:59:10|99987.3|99962.3|99977.7|99952.7|99994.2|99969.2|99977.7|99952.7|69
1655222360000|2022-06-14 15:59:20|99977.6|99952.6|99972.3|99947.3|99981.4|99956.4|99968.7|99943.7|60
1655222370000|2022-06-14 15:59:30|99970|99945|99968.6|99943.6|99973.4|99948.4|99965.3|99940.3|57
1655222380000|2022-06-14 15:59:40|99969.5|99944.5|99974.7|99949.7|99977.8|99952.8|99960.6|99935.6|65
1655222390000|2022-06-14 15:59:50|99974|99949|99983.1|99958.1|99983.1|99958.1|99970.5|99945.5|61
1655222400000|2022-06-14 16:00:00|99980.9|99955.9|100018.5|99993.5|100024.9|99999.9|99980.9|99955.9|76
1655222410000|2022-06-14 16:00:10|100018.8|99993.8|100007.9|99982.9|100018.8|99993.8|99998.5|99973.5|72
1655222420000|2022-06-14 16:00:20|100007.6|99982.6|100027.6|100002.6|100035.1|100010.1|100003.9|99978.9|75
1655222430000|2022-06-14 16:00:30|100027.1|100002.1|100035.6|100010.6|100035.6|100010.6|100025.3|100000.3|72
1655222440000|2022-06-14 16:00:40|100036|100011|100064.7|100039.7|100065.2|100040.2|100036|100011|76
1655222450000|2022-06-14 16:00:50|100063.6|100038.6|100054.9|100029.9|100067.8|100042.8|100054.9|100029.9|57
1655222460000|2022-06-14 16:01:00|100055.4|100030.4|100066.6|100041.6|100066.8|100041.8|100052.8|100027.8|67
1655222470000|2022-06-14 16:01:10|100068|100043|100064.3|100039.3|100068|100043|100060.7|100035.7|57
1655222480000|2022-06-14 16:01:20|100064.7|100039.7|100053.2|100028.2|100065|100040|100052.9|100027.9|61
1655222490000|2022-06-14 16:01:30|100053.5|100028.5|100060.6|100035.6|100064.3|100039.3|100053|100028|60
1655222500000|2022-06-14 16:01:40|100060.9|100035.9|100050.7|100025.7|100062.7|100037.7|100048.2|100023.2|67
1655222510000|2022-06-14 16:01:50|100050.8|100025.8|100055.6|100030.6|100059.4|100034.4|100048.4|100023.4|56
1655222520000|2022-06-14 16:02:00|100055.7|100030.7|100066.6|100041.6|100066.6|100041.6|100051.5|100026.5|69
1655222530000|2022-06-14 16:02:10|100066.5|100041.5|100065.6|100040.6|100067.7|100042.7|100059.4|100034.4|57
1655222540000|2022-06-14 16:02:20|100065.8|100040.8|100067|100042|100069.1|100044.1|100065.5|100040.5|48
1655222550000|2022-06-14 16:02:30|100067.1|100042.1|100048.7|100023.7|100067.1|100042.1|100048.5|100023.5|69
1655222560000|2022-06-14 16:02:40|100047.6|100022.6|100042|100017|100049.7|100024.7|100040.8|100015.8|52
1655222570000|2022-06-14 16:02:50|100041.8|100016.8|100040.1|100015.1|100042.3|100017.3|100036.9|100011.9|53
1655222580000|2022-06-14 16:03:00|100040.4|100015.4|100074.9|100049.9|100076.4|100051.4|100040.4|100015.4|71
1655222590000|2022-06-14 16:03:10|100073.7|100048.7|100093.2|100068.2|100093.2|100068.2|100070|100045|68
1655222600000|2022-06-14 16:03:20|100090.2|100065.2|100079.3|100054.3|100090.6|100065.6|100078.8|100053.8|56
1655222610000|2022-06-14 16:03:30|100079|100054|100074.8|100049.8|100079.1|100054.1|100065|100040|64
1655222620000|2022-06-14 16:03:40|100074.5|100049.5|100055.1|100030.1|100081.1|100056.1|100055.1|100030.1|64
1655222630000|2022-06-14 16:03:50|100054.7|100029.7|100055.2|100030.2|100056.7|100031.7|100052.4|100027.4|34
1655222640000|2022-06-14 16:04:00|100056.1|100031.1|100055.1|100030.1|100059.4|100034.4|100052.7|100027.7|50
1655222650000|2022-06-14 16:04:10|100054.8|100029.8|100057.7|100032.7|100058.6|100033.6|100048.2|100023.2|47
1655222660000|2022-06-14 16:04:20|100056.7|100031.7|100047.4|100022.4|100058.1|100033.1|100045.1|100020.1|50
1655222670000|2022-06-14 16:04:30|100047.2|100022.2|100003.1|99978.1|100052.6|100027.6|100001.5|99976.5|56
1655222680000|2022-06-14 16:04:40|100003.6|99978.6|100007.2|99982.2|100012.4|99987.4|100003.3|99978.3|54
1655222690000|2022-06-14 16:04:50|100007.1|99982.1|100007.5|99982.5|100007.7|99982.7|100002.5|99977.5|52
1655222700000|2022-06-14 16:05:00|100010.3|99985.3|100028.8|100003.8|100040.1|100006.1|100010.3|99985.3|65
1655222710000|2022-06-14 16:05:10|100031.9|100006.9|100019.5|99994.5|100044.8|100008|100013.7|99988.7|71
1655222720000|2022-06-14 16:05:20|100019.6|99994.6|100023.2|99998.2|100023.2|99998.2|100017.6|99992.6|63
1655222730000|2022-06-14 16:05:30|100022.8|99997.8|100020.8|99995.8|100030.7|100000.5|100015.1|99980.7|63
1655222740000|2022-06-14 16:05:40|100020.6|99995.6|100016.4|99991.4|100031.4|99995.6|100007.8|99981.4|65
1655222750000|2022-06-14 16:05:50|100017.3|99992.3|100019.7|99994.7|100021.8|99996.8|100015.3|99990.3|64
1655222760000|2022-06-14 16:06:00|100017.8|99992.8|100021.4|99996.4|100025.3|100000.3|100010.7|99985.7|68
1655222770000|2022-06-14 16:06:10|100021.5|99996.5|100033.5|100008.5|100033.9|100008.9|100021|99996|59
1655222780000|2022-06-14 16:06:20|100036.9|100011.9|100017.3|99992.3|100037.6|100012.6|100012.5|99987.5|72
1655222790000|2022-06-14 16:06:30|100017.6|99992.6|100023.7|99998.7|100025.5|100000.5|100014.4|99989.4|57
1655222800000|2022-06-14 16:06:40|100024.2|99999.2|100027|100002|100041.2|100003.9|100022.7|99990.5|49
1655222810000|2022-06-14 16:06:50|100026.9|100001.9|100027.9|100002.9|100030.8|100005.8|100024.7|99999.7|56
1655222820000|2022-06-14 16:07:00|100028.1|100003.1|100036.1|100011.1|100036.1|100011.1|100026.8|100001.8|51
1655222830000|2022-06-14 16:07:10|100037.5|100012.5|100048.2|100023.2|100048.3|100023.3|100033.8|100008.8|58
1655222840000|2022-06-14 16:07:20|100048.7|100023.7|100039.3|100014.3|100048.7|100023.7|100036.6|100011.6|55
1655222850000|2022-06-14 16:07:30|100039.1|100014.1|100036.9|100011.9|100039.9|100014.9|100027.3|100002.3|66
1655222860000|2022-06-14 16:07:40|100037|100012|100038.4|100013.4|100040.1|100015.1|100033|100008|52
1655222870000|2022-06-14 16:07:50|100039.3|100014.3|100044.6|100019.6|100056|100031|100038.4|100013.4|60
1655222880000|2022-06-14 16:08:00|100043.8|100018.8|100075.2|100050.2|100075.2|100050.2|100043.8|100018.8|67
1655222890000|2022-06-14 16:08:10|100074.4|100049.4|100067.1|100042.1|100082.4|100052.5|100065.5|100032.2|62
1655222900000|2022-06-14 16:08:20|100067|100042|100075.5|100050.5|100088.5|100053.7|100065.8|100037.2|49
1655222910000|2022-06-14 16:08:30|100075.7|100050.7|100075.9|100050.9|100077.1|100052.1|100072.5|100047.5|46
1655222920000|2022-06-14 16:08:40|100076.1|100051.1|100088|100063|100096.8|100071.8|100076.1|100051.1|56
1655222930000|2022-06-14 16:08:50|100088.4|100063.4|100076|100051|100091|100066|100073.4|100048.4|61
1655222940000|2022-06-14 16:09:00|100075.9|100050.9|100087.1|100062.1|100087.5|100062.5|100072.8|100047.8|55
1655222950000|2022-06-14 16:09:10|100087.8|100062.8|100089.9|100064.9|100091.5|100066.5|100082.8|100057.8|56
1655222960000|2022-06-14 16:09:20|100090.2|100065.2|100111.9|100086.9|100113.7|100088.7|100090.2|100065.2|62
1655222970000|2022-06-14 16:09:30|100111.4|100086.4|100111.2|100086.2|100117.6|100092.6|100108.6|100083.6|64
1655222980000|2022-06-14 16:09:40|100111.4|100086.4|100110.1|100085.1|100114.6|100089.6|100108.1|100083.1|46
1655222990000|2022-06-14 16:09:50|100110.9|100085.9|100116.5|100091.5|100122.9|100097.9|100109.9|100084.9|63
1655223000000|2022-06-14 16:10:00|100118.4|100093.4|100115.9|100090.9|100118.5|100093.5|100111.7|100086.7|48
1655223010000|2022-06-14 16:10:10|100115.6|100090.6|100104.9|100079.9|100118.4|100093.4|100104.4|100079.4|58
1655223020000|2022-06-14 16:10:20|100104.4|100079.4|100105.4|100080.4|100106.2|100081.2|100102.1|100077.1|42
1655223030000|2022-06-14 16:10:30|100105.9|100080.9|100114.3|100089.3|100116.5|100091.5|100104.7|100079.7|52
1655223040000|2022-06-14 16:10:40|100113.5|100088.5|100116|100091|100117.2|100092.2|100113.2|100088.2|59
1655223050000|2022-06-14 16:10:50|100116.1|100091.1|100103.2|100078.2|100121.6|100096.6|100101.8|100076.8|60
1655223060000|2022-06-14 16:11:00|100098.6|100073.6|100104.7|100079.7|100109.8|100084.8|100098.6|100073.6|69
1655223070000|2022-06-14 16:11:10|100104.5|100079.5|100105|100080|100110|100085|100099.4|100074.4|62
1655223080000|2022-06-14 16:11:20|100105.2|100080.2|100098.5|100073.5|100106.1|100081.1|100097.1|100072.1|62
1655223090000|2022-06-14 16:11:30|100098.7|100073.7|100095.7|100070.7|100099.3|100074.3|100088.1|100063.1|62
1655223100000|2022-06-14 16:11:40|100095|100070|100100.4|100075.4|100102|100077|100094.9|100069.9|55
1655223110000|2022-06-14 16:11:50|100099.5|100074.5|100098.6|100073.6|100120.6|100095.6|100096.6|100071.6|63
1655223120000|2022-06-14 16:12:00|100099.7|100074.7|100100.4|100075.4|100100.4|100075.4|100094.7|100069.7|49
1655223130000|2022-06-14 16:12:10|100100.2|100075.2|100101.4|100076.4|100101.6|100076.6|100099.6|100074.6|43
1655223140000|2022-06-14 16:12:20|100101.6|100076.6|100098.8|100073.8|100103.7|100078.7|100098.8|100073.8|34
1655223150000|2022-06-14 16:12:30|100101.6|100076.6|100099.6|100074.6|100104.1|100079.1|100092.5|100067.5|53
1655223160000|2022-06-14 16:12:40|100098.8|100073.8|100115.1|100090.1|100117.7|100091|100098.8|100064.3|60
1655223170000|2022-06-14 16:12:50|100113.5|100088.5|100129.1|100104.1|100130.9|100105.9|100112.9|100087.9|62
1655223180000|2022-06-14 16:13:00|100146.7|100121.7|100180.7|100155.7|100185.3|100160.3|100146.7|100120.8|72
1655223190000|2022-06-14 16:13:10|100180.2|100155.2|100175.5|100150.5|100198|100173|100175.5|100150.5|64
1655223200000|2022-06-14 16:13:20|100177.8|100152.8|100185.8|100160.8|100206|100179.1|100169.6|100144.6|74
1655223210000|2022-06-14 16:13:30|100187.9|100162.9|100190.2|100165.2|100194.3|100169.3|100185.1|100160.1|59
1655223220000|2022-06-14 16:13:40|100191|100166|100208.6|100183.6|100208.6|100183.6|100186.6|100161.6|60
1655223230000|2022-06-14 16:13:50|100208.3|100183.3|100210.1|100185.1|100214.5|100189.5|100202|100177|59
1655223240000|2022-06-14 16:14:00|100211.8|100186.8|100205|100180|100219.3|100194.3|100203.7|100178.7|71
1655223250000|2022-06-14 16:14:10|100201.8|100176.8|100208.1|100183.1|100209.4|100184.4|100201.3|100176.3|64
1655223260000|2022-06-14 16:14:20|100206.3|100181.3|100193.2|100168.2|100211.6|100186.6|100191.8|100166.8|64
1655223270000|2022-06-14 16:14:30|100194.9|100169.9|100232|100207|100232.2|100207.2|100194.9|100169.9|62
1655223280000|2022-06-14 16:14:40|100233.1|100208.1|100235.6|100210.6|100238|100213|100228.3|100203.3|62
1655223290000|2022-06-14 16:14:50|100235.5|100210.5|100235.1|100210.1|100237|100212|100230.9|100205.9|60
1655223300000|2022-06-14 16:15:00|100235.4|100210.4|100227.7|100202.7|100238|100213|100225.3|100200.3|62
1655223310000|2022-06-14 16:15:10|100227.2|100202.2|100228.4|100203.4|100229.4|100204.4|100226.9|100201.9|36
1655223320000|2022-06-14 16:15:20|100228.1|100203.1|100231.4|100206.4|100231.8|100206.8|100225.9|100200.9|40
1655223330000|2022-06-14 16:15:30|100231.5|100206.5|100227.1|100202.1|100232.6|100207.6|100225.3|100200.3|49
1655223340000|2022-06-14 16:15:40|100226.8|100201.8|100215.8|100190.8|100226.8|100201.8|100215.2|100190.2|53
1655223350000|2022-06-14 16:15:50|100215.7|100190.7|100211.7|100186.7|100219.8|100194.8|100211.4|100186.4|65
1655223360000|2022-06-14 16:16:00|100211.8|100186.8|100205.9|100180.9|100213|100188|100200.6|100175.6|69
1655223370000|2022-06-14 16:16:10|100205.6|100180.6|100211.4|100186.4|100211.4|100186.4|100204.9|100179.9|59
1655223380000|2022-06-14 16:16:20|100211.5|100186.5|100203.2|100178.2|100212.5|100187.5|100203.2|100178.2|44
1655223390000|2022-06-14 16:16:30|100203.1|100178.1|100206.6|100181.6|100208.2|100183.2|100199.4|100174.4|56
1655223400000|2022-06-14 16:16:40|100209.8|100184.8|100203.3|100178.3|100210.4|100185.4|100201.5|100176.5|43
1655223410000|2022-06-14 16:16:50|100203|100178|100180.7|100155.7|100203|100178|100180|100155|49
1655223420000|2022-06-14 16:17:00|100179.7|100154.7|100156.5|100131.5|100179.7|100154.7|100131.4|100106.4|73
1655223430000|2022-06-14 16:17:10|100157|100132|100154.6|100129.6|100157|100132|100147|100122|73
1655223440000|2022-06-14 16:17:20|100156.3|100131.3|100131.2|100106.2|100156.3|100131.3|100131.2|100106.2|69
1655223450000|2022-06-14 16:17:30|100126.4|100101.4|100147.3|100122.3|100148.9|100123.9|100123.6|100098.6|59
1655223460000|2022-06-14 16:17:40|100142.3|100117.3|100125.2|100100.2|100147.3|100122.3|100121.9|100096.9|66
1655223470000|2022-06-14 16:17:50|100124.6|100099.6|100137.2|100112.2|100142.5|100117.5|100124.5|100099.5|58
1655223480000|2022-06-14 16:18:00|100135.5|100110.5|100144.2|100119.2|100148.5|100123.5|100132.8|100107.8|63
1655223490000|2022-06-14 16:18:10|100143.2|100118.2|100143.3|100118.3|100148.6|100123.6|100141.5|100116.5|56
1655223500000|2022-06-14 16:18:20|100142.6|100117.6|100149.6|100124.6|100149.6|100124.6|100137.9|100112.9|60
1655223510000|2022-06-14 16:18:30|100147.4|100122.4|100143.8|100118.8|100148.9|100123.9|100139.9|100114.9|59
1655223520000|2022-06-14 16:18:40|100143.5|100118.5|100108.5|100083.5|100144.6|100119.6|100099.5|100074.5|61
1655223530000|2022-06-14 16:18:50|100107.9|100082.9|100164.7|100139.7|100164.7|100139.7|100101.2|100076.2|63
1655223540000|2022-06-14 16:19:00|100162.1|100137.1|100179|100154|100201.6|100175.5|100161.4|100136.4|71
1655223550000|2022-06-14 16:19:10|100179.1|100154.1|100204.3|100179.3|100204.3|100179.3|100154.3|100129.3|61
1655223560000|2022-06-14 16:19:20|100202.9|100177.9|100189.6|100164.6|100203.5|100178.5|100186.1|100161.1|63
1655223570000|2022-06-14 16:19:30|100189.3|100164.3|100190.7|100165.7|100190.7|100165.7|100175.2|100150.2|72
1655223580000|2022-06-14 16:19:40|100196.8|100171.8|100190.3|100165.3|100212.9|100182.8|100185.3|100160.3|78
1655223590000|2022-06-14 16:19:50|100191.1|100166.1|100167.6|100142.6|100191.1|100166.1|100167.6|100142.6|62
1655223600000|2022-06-14 16:20:00|100167.9|100142.9|100169.3|100144.3|100172.5|100147.5|100166.3|100141.3|68
1655223610000|2022-06-14 16:20:10|100169.5|100144.5|100155.7|100130.7|100170.5|100145.5|100154.3|100129.3|65
1655223620000|2022-06-14 16:20:20|100154.8|100129.8|100149.4|100124.4|100158.3|100133.3|100147.5|100122.5|64
1655223630000|2022-06-14 16:20:30|100148.2|100123.2|100152.9|100127.9|100155.2|100130.2|100144.6|100119.6|65
1655223640000|2022-06-14 16:20:40|100152.3|100127.3|100153.7|100128.7|100157.6|100132.6|100148.1|100123.1|63
1655223650000|2022-06-14 16:20:50|100153.5|100128.5|100144.1|100119.1|100154.5|100129.5|100143.9|100118.9|53
1655223660000|2022-06-14 16:21:00|100144.2|100119.2|100171.2|100146.2|100171.5|100146.5|100141.5|100116.5|62
1655223670000|2022-06-14 16:21:10|100169.2|100144.2|100176.5|100151.5|100180.8|100155.8|100169.2|100144.2|69
1655223680000|2022-06-14 16:21:20|100176.7|100151.7|100196.2|100171.2|100197.7|100172.7|100176.3|100151.3|69
1655223690000|2022-06-14 16:21:30|100196.5|100171.5|100176.5|100151.5|100196.9|100171.9|100171.3|100146.3|49
1655223700000|2022-06-14 16:21:40|100175.5|100150.5|100175.2|100150.2|100181.4|100156.4|100169.2|100144.2|64
1655223710000|2022-06-14 16:21:50|100176.7|100151.7|100201.8|100176.8|100203.2|100178.2|100176.7|100151.7|63
1655223720000|2022-06-14 16:22:00|100201.9|100176.9|100200.4|100175.4|100204.3|100179.3|100195.3|100170.3|66
1655223730000|2022-06-14 16:22:10|100200.3|100175.3|100196.9|100171.9|100209.3|100184.3|100192|100167|61
1655223740000|2022-06-14 16:22:20|100197.1|100172.1|100212.8|100187.8|100212.8|100187.8|100194.6|100169.6|64
1655223750000|2022-06-14 16:22:30|100213|100188|100247.5|100222.5|100248.1|100223.1|100213|100188|66
1655223760000|2022-06-14 16:22:40|100247.4|100222.4|100263.7|100238.7|100263.7|100238.7|100247.4|100222.4|74
1655223770000|2022-06-14 16:22:50|100264.1|100239.1|100259.3|100234.3|100267|100242|100258.5|100233.5|51
1655223780000|2022-06-14 16:23:00|100259.8|100234.8|100270.6|100245.6|100273|100248|100258.1|100233.1|67
1655223790000|2022-06-14 16:23:10|100270.5|100245.5|100257.4|100232.4|100270.5|100245.5|100254.1|100229.1|62
1655223800000|2022-06-14 16:23:20|100255.5|100230.5|100247.8|100222.8|100257.2|100232.2|100242.3|100217.3|63
1655223810000|2022-06-14 16:23:30|100247.1|100222.1|100251.5|100226.5|100261.8|100236.8|100243.8|100218.8|63
1655223820000|2022-06-14 16:23:40|100249.7|100224.7|100251.2|100226.2|100256.9|100231.9|100249.7|100224.7|65
1655223830000|2022-06-14 16:23:50|100248.4|100223.4|100258.2|100233.2|100258.2|100233.2|100245.7|100220.7|64
1655223840000|2022-06-14 16:24:00|100255.1|100230.1|100253.4|100228.4|100260.7|100235.7|100250.7|100225.7|72
1655223850000|2022-06-14 16:24:10|100253.7|100228.7|100246.3|100221.3|100256.7|100231.7|100243.4|100218.4|67
1655223860000|2022-06-14 16:24:20|100245.2|100220.2|100237.1|100212.1|100249.9|100224.9|100237|100212|63
1655223870000|2022-06-14 16:24:30|100239.3|100214.3|100252.1|100227.1|100253.1|100228.1|100235.9|100210.9|66
1655223880000|2022-06-14 16:24:40|100242.9|100217.9|100239.4|100214.4|100246.2|100221.2|100236.8|100211.8|69
1655223890000|2022-06-14 16:24:50|100238.6|100213.6|100239|100214|100239.4|100214.4|100225|100200|64
1655223900000|2022-06-14 16:25:00|100240.8|100215.8|100238.9|100213.9|100243.7|100218.7|100238.7|100213.7|56
1655223910000|2022-06-14 16:25:10|100238.8|100213.8|100250.2|100225.2|100250.2|100225.2|100238.4|100213.4|56
1655223920000|2022-06-14 16:25:20|100248.6|100223.6|100248.5|100223.5|100261.4|100236.4|100248.4|100223.4|58
1655223930000|2022-06-14 16:25:30|100248.7|100223.7|100245.4|100220.4|100248.8|100223.8|100235.7|100210.7|59
1655223940000|2022-06-14 16:25:40|100245.9|100220.9|100252.8|100227.8|100255.6|100230.6|100245.4|100220.4|58
1655223950000|2022-06-14 16:25:50|100252.9|100227.9|100251.1|100226.1|100265.3|100232.6|100239.9|100214.9|64
1655223960000|2022-06-14 16:26:00|100251.5|100226.5|100232.6|100207.6|100256.7|100231.7|100229|100204|73
1655223970000|2022-06-14 16:26:10|100231.6|100206.6|100221.2|100196.2|100231.6|100206.6|100220.5|100195.5|74
1655223980000|2022-06-14 16:26:20|100218.8|100193.8|100227.2|100202.2|100249.3|100213.1|100216.9|100186.1|67
1655223990000|2022-06-14 16:26:30|100227.8|100202.8|100223.4|100198.4|100235.6|100210.6|100217.3|100192.3|75
1655224000000|2022-06-14 16:26:40|100222.4|100197.4|100212.4|100187.4|100229.1|100204.1|100210.6|100185.6|63
1655224010000|2022-06-14 16:26:50|100212.2|100187.2|100200.4|100175.4|100237.4|100204.9|100200.1|100175.1|65
1655224020000|2022-06-14 16:27:00|100197.3|100172.3|100193.9|100168.9|100197.3|100172.3|100189.7|100164.7|49
1655224030000|2022-06-14 16:27:10|100193.8|100168.8|100191.8|100166.8|100196.5|100171.5|100191.8|100166.8|41
1655224040000|2022-06-14 16:27:20|100191.7|100166.7|100187.2|100162.2|100193.1|100168.1|100184.6|100159.6|54
1655224050000|2022-06-14 16:27:30|100186.9|100161.9|100172.9|100147.9|100186.9|100161.9|100172.6|100147.6|52
1655224060000|2022-06-14 16:27:40|100172.6|100147.6|100183.1|100158.1|100183.1|100158.1|100172.6|100147.6|63
1655224070000|2022-06-14 16:27:50|100183.3|100158.3|100168.8|100143.8|100184.8|100159.8|100168.5|100143.5|66
1655224080000|2022-06-14 16:28:00|100169|100144|100176.4|100151.4|100181|100156|100166.4|100141.4|60
1655224090000|2022-06-14 16:28:10|100175.5|100150.5|100147.3|100122.3|100175.5|100150.5|100146.3|100121.3|63
1655224100000|2022-06-14 16:28:20|100147.7|100122.7|100145.7|100120.7|100149.2|100124.2|100141.2|100116.2|56
1655224110000|2022-06-14 16:28:30|100144.1|100119.1|100119.4|100094.4|100145|100120|100119.4|100083.6|65
1655224120000|2022-06-14 16:28:40|100129|100079|100108.2|100083.2|100130|100099.5|100094.2|100068.4|69
1655224130000|2022-06-14 16:28:50|100110.2|100085.2|100124.7|100099.7|100131.3|100106.3|100106|100081|66
1655224140000|2022-06-14 16:29:00|100124.6|100099.6|100114.4|100089.4|100124.6|100099.6|100109.7|100084.7|60
1655224150000|2022-06-14 16:29:10|100114.5|100089.5|100121.2|100096.2|100125.6|100100.6|100113|100088|65
1655224160000|2022-06-14 16:29:20|100123|100098|100118.7|100093.7|100127.8|100102.8|100112.8|100087.8|66
1655224170000|2022-06-14 16:29:30|100118.9|100093.9|100096.4|100071.4|100118.9|100093.9|100090.4|100065.4|69
1655224180000|2022-06-14 16:29:40|100096.8|100071.8|100084.3|100059.3|100097.2|100072.2|100080.3|100055.3|65
1655224190000|2022-06-14 16:29:50|100085.7|100060.7|100095.5|100070.5|100097|100072|100081.9|100056.9|63
1655224200000|2022-06-14 16:30:00|100095.8|100070.8|100091.5|100066.5|100103.9|100078.9|100086.9|100061.9|60
1655224210000|2022-06-14 16:30:10|100090.8|100065.8|100094.6|100069.6|100096.4|100071.4|100087.3|100062.3|66
1655224220000|2022-06-14 16:30:20|100094.1|100069.1|100094|100069|100096.2|100071.2|100090.3|100065.3|56
1655224230000|2022-06-14 16:30:30|100097.2|100072.2|100097.8|100072.8|100102.8|100077.8|100095.4|100070.4|56
1655224240000|2022-06-14 16:30:40|100098.2|100073.2|100100.7|100075.7|100104.9|100079.9|100095.4|100070.4|60
1655224250000|2022-06-14 16:30:50|100100.8|100075.8|100094.6|100069.6|100101.2|100076.2|100092.5|100067.5|68
1655224260000|2022-06-14 16:31:00|100094.7|100069.7|100095.4|100070.4|100097.6|100072.6|100093.6|100068.6|54
1655224270000|2022-06-14 16:31:10|100099.4|100074.4|100113.1|100088.1|100114.4|100089.4|100099.1|100074.1|66
1655224280000|2022-06-14 16:31:20|100112.8|100087.8|100181.5|100131.5|100186.6|100143.5|100112.8|100087.8|69
1655224290000|2022-06-14 16:31:30|100182.3|100132.3|100162.1|100137.1|100182.3|100149.6|100159.6|100130.9|56
1655224300000|2022-06-14 16:31:40|100162.4|100137.4|100157|100132|100165.1|100140.1|100155.8|100130.8|58
1655224310000|2022-06-14 16:31:50|100156.7|100131.7|100166.1|100141.1|100166.6|100141.6|100155.4|100130.4|42
1655224320000|2022-06-14 16:32:00|100165.9|100140.9|100181.6|100156.6|100185|100160|100165.9|100140.9|66
1655224330000|2022-06-14 16:32:10|100180.4|100155.4|100189.8|100164.8|100192.5|100167.5|100180.2|100155.2|67
1655224340000|2022-06-14 16:32:20|100188.7|100163.7|100202.1|100177.1|100210.6|100178|100188.6|100158.8|69
1655224350000|2022-06-14 16:32:30|100201.8|100176.8|100203.2|100178.2|100205.7|100180.7|100193.5|100168.5|74
1655224360000|2022-06-14 16:32:40|100202.4|100177.4|100204|100179|100206.7|100181.7|100202|100177|65
1655224370000|2022-06-14 16:32:50|100204.3|100179.3|100193.7|100168.7|100210.1|100185.1|100193.7|100168.7|66
1655224380000|2022-06-14 16:33:00|100195.7|100170.7|100195.4|100170.4|100196.3|100171.3|100188.3|100163.3|60
1655224390000|2022-06-14 16:33:10|100196.8|100171.8|100197.2|100172.2|100200.8|100175.8|100191.4|100166.4|68
1655224400000|2022-06-14 16:33:20|100196.6|100171.6|100196.8|100171.8|100204|100179|100195.6|100170.6|53
1655224410000|2022-06-14 16:33:30|100196.7|100171.7|100191.1|100166.1|100197.8|100172.8|100187.3|100162.3|53
1655224420000|2022-06-14 16:33:40|100189.5|100164.5|100182.9|100157.9|100192.5|100167.5|100179.9|100154.9|52
1655224430000|2022-06-14 16:33:50|100182.6|100157.6|100180.3|100155.3|100184.3|100159.3|100179.4|100154.4|52
1655224440000|2022-06-14 16:34:00|100180.4|100155.4|100180.7|100155.7|100181.8|100156.8|100178.8|100153.8|46
1655224450000|2022-06-14 16:34:10|100180|100155|100183.3|100158.3|100184.2|100159.2|100179.1|100154.1|47
1655224460000|2022-06-14 16:34:20|100183.5|100158.5|100184.1|100159.1|100189.5|100164.5|100181.6|100156.6|59
1655224470000|2022-06-14 16:34:30|100184.3|100159.3|100184.9|100159.9|100188.9|100163.9|100184.2|100159.2|49
1655224480000|2022-06-14 16:34:40|100185.3|100160.3|100187.7|100162.7|100196.3|100171.3|100184.8|100159.8|64
1655224490000|2022-06-14 16:34:50|100187.4|100162.4|100182.2|100157.2|100189.1|100164.1|100178|100153|57
1655224500000|2022-06-14 16:35:00|100182.4|100157.4|100200.6|100175.6|100207.2|100178.2|100181.2|100156.2|53
1655224510000|2022-06-14 16:35:10|100199.4|100174.4|100200.6|100175.6|100202.9|100177.9|100198.7|100173.7|63
1655224520000|2022-06-14 16:35:20|100200.8|100175.8|100196.4|100171.4|100200.8|100175.8|100190.8|100165.8|62
1655224530000|2022-06-14 16:35:30|100195.6|100170.6|100184.4|100159.4|100196.5|100171.5|100180|100155|56
1655224540000|2022-06-14 16:35:40|100185.6|100160.6|100224.2|100199.2|100231.2|100201.6|100184.9|100159.9|70
1655224550000|2022-06-14 16:35:50|100222.7|100197.7|100219.1|100194.1|100223.6|100198.6|100214.8|100189.8|65
1655224560000|2022-06-14 16:36:00|100219.4|100194.4|100209.9|100184.9|100220.7|100195.7|100206.8|100181.8|67
1655224570000|2022-06-14 16:36:10|100210.5|100185.5|100214.9|100189.9|100215.9|100190.9|100203.2|100178.2|69
1655224580000|2022-06-14 16:36:20|100215|100190|100197.8|100172.8|100218.5|100193.5|100196.5|100171.5|68
1655224590000|2022-06-14 16:36:30|100196.8|100171.8|100200.2|100175.2|100200.2|100175.2|100190.1|100165.1|53
1655224600000|2022-06-14 16:36:40|100200.6|100175.6|100203.5|100178.5|100207.6|100182.6|100195.3|100170.3|56
1655224610000|2022-06-14 16:36:50|100203.6|100178.6|100189.5|100164.5|100203.6|100178.6|100188.6|100163.6|51
1655224620000|2022-06-14 16:37:00|100189.1|100164.1|100189.5|100164.5|100194.8|100169.8|100186.4|100161.4|57
1655224630000|2022-06-14 16:37:10|100189.8|100164.8|100203.5|100178.5|100206.5|100181.5|100189.5|100164.5|56
1655224640000|2022-06-14 16:37:20|100203.8|100178.8|100211|100186|100214.1|100189.1|100196.9|100171.9|60
1655224650000|2022-06-14 16:37:30|100214.1|100189.1|100220.7|100195.7|100223.5|100198.5|100210.6|100185.6|60
1655224660000|2022-06-14 16:37:40|100221.2|100196.2|100208.6|100183.6|100221.8|100196.8|100200.7|100175.7|56
1655224670000|2022-06-14 16:37:50|100212.1|100187.1|100219.8|100194.8|100223.6|100198.6|100212.1|100187.1|53
1655224680000|2022-06-14 16:38:00|100220.5|100195.5|100215.6|100190.6|100222.7|100197.7|100214.8|100189.8|60
1655224690000|2022-06-14 16:38:10|100216|100191|100242.3|100217.3|100245.2|100220.2|100214.5|100189.5|63
1655224700000|2022-06-14 16:38:20|100242.7|100217.7|100232.2|100207.2|100243.8|100218.8|100232.2|100207.2|66
1655224710000|2022-06-14 16:38:30|100232.5|100207.5|100197.2|100172.2|100234.5|100209.5|100197.2|100172.2|67
1655224720000|2022-06-14 16:38:40|100197.3|100172.3|100200.7|100175.7|100211.3|100186.3|100196.8|100171.8|62
1655224730000|2022-06-14 16:38:50|100200.9|100175.9|100291.1|100241.1|100301.5|100253.7|100198.9|100173.9|66
1655224740000|2022-06-14 16:39:00|100295.9|100245.9|100293.6|100268.6|100297.5|100272.5|100276.4|100238.6|72
1655224750000|2022-06-14 16:39:10|100293.4|100268.4|100294.7|100269.7|100306.7|100273.4|100289.8|100254.6|65
1655224760000|2022-06-14 16:39:20|100294.6|100269.6|100292.2|100267.2|100295.5|100270.5|100288.7|100263.7|72
1655224770000|2022-06-14 16:39:30|100291.2|100266.2|100295.3|100270.3|100296.4|100271.4|100287.8|100262.8|65
1655224780000|2022-06-14 16:39:40|100294.6|100269.6|100298.4|100273.4|100300.2|100275.2|100293.3|100268.3|69
1655224790000|2022-06-14 16:39:50|100298.3|100273.3|100297.3|100272.3|100298.9|100273.9|100292.6|100267.6|48
1655224800000|2022-06-14 16:40:00|100296.9|100271.9|100284.8|100259.8|100296.9|100271.9|100284.3|100259.3|65
1655224810000|2022-06-14 16:40:10|100283.3|100258.3|100284.9|100259.9|100285.7|100260.7|100279.7|100254.7|71
1655224820000|2022-06-14 16:40:20|100285.3|100260.3|100282.9|100257.9|100288.1|100263.1|100282.5|100257.5|62
1655224830000|2022-06-14 16:40:30|100282.3|100257.3|100286.6|100261.6|100288.2|100263.2|100275.7|100250.7|62
1655224840000|2022-06-14 16:40:40|100287|100262|100280.8|100255.8|100287|100262|100270.1|100245.1|64
1655224850000|2022-06-14 16:40:50|100281.2|100256.2|100273|100248|100281.9|100256.9|100273|100248|51
1655224860000|2022-06-14 16:41:00|100277.5|100252.5|100284.4|100259.4|100292.8|100267.8|100277.5|100252.5|58
1655224870000|2022-06-14 16:41:10|100284.1|100259.1|100276.9|100251.9|100286.7|100261.7|100276.9|100251.9|45
1655224880000|2022-06-14 16:41:20|100277.6|100252.6|100277.8|100252.8|100278.7|100253.7|100276.4|100251.4|42
1655224890000|2022-06-14 16:41:30|100277.7|100252.7|100281.5|100256.5|100281.5|100256.5|100277.4|100252.4|35
1655224900000|2022-06-14 16:41:40|100281.3|100256.3|100279.7|100254.7|100281.4|100256.4|100278.6|100253.6|50
1655224910000|2022-06-14 16:41:50|100279.6|100254.6|100290.2|100265.2|100290.2|100265.2|100278.9|100253.9|46
1655224920000|2022-06-14 16:42:00|100290.6|100265.6|100300.4|100275.4|100308.2|100283.2|100290.1|100265.1|63
1655224930000|2022-06-14 16:42:10|100300.5|100275.5|100287.6|100262.6|100300.5|100275.5|100286|100261|53
1655224940000|2022-06-14 16:42:20|100287.7|100262.7|100289.4|100264.4|100289.9|100264.9|100286.7|100261.7|55
1655224950000|2022-06-14 16:42:30|100290.2|100265.2|100297.1|100272.1|100299|100274|100290.2|100265.2|57
1655224960000|2022-06-14 16:42:40|100297.2|100272.2|100305.4|100280.4|100305.6|100280.6|100295.4|100270.4|59
1655224970000|2022-06-14 16:42:50|100305|100280|100301.5|100276.5|100314|100289|100301.5|100276.5|59
1655224980000|2022-06-14 16:43:00|100298.2|100273.2|100315.2|100290.2|100315.2|100290.2|100292.9|100267.9|62
1655224990000|2022-06-14 16:43:10|100312.8|100287.8|100292.6|100267.6|100313.9|100288.9|100290.1|100265.1|62
1655225000000|2022-06-14 16:43:20|100293.4|100268.4|100309.3|100284.3|100310.9|100285.9|100291.6|100266.6|54
1655225010000|2022-06-14 16:43:30|100309.4|100284.4|100310.4|100285.4|100310.4|100285.4|100303.6|100278.6|49
1655225020000|2022-06-14 16:43:40|100310|100285|100303.6|100278.6|100317.5|100292.5|100303.6|100278.6|57
1655225030000|2022-06-14 16:43:50|100305.6|100280.6|100309|100284|100313.7|100288.7|100305.4|100280.4|49
1655225040000|2022-06-14 16:44:00|100307.3|100282.3|100309|100284|100311.9|100286.9|100303.5|100278.5|51
1655225050000|2022-06-14 16:44:10|100306.8|100281.8|100294.3|100269.3|100310.5|100285.5|100292.6|100267.6|57
1655225060000|2022-06-14 16:44:20|100294|100269|100290.4|100265.4|100294.7|100269.7|100286.5|100261.5|51
1655225070000|2022-06-14 16:44:30|100290.6|100265.6|100288.8|100263.8|100291|100266|100283|100258|59
1655225080000|2022-06-14 16:44:40|100288.3|100263.3|100283.9|100258.9|100291.3|100266.3|100283|100258|53
1655225090000|2022-06-14 16:44:50|100283.8|100258.8|100271.2|100246.2|100284.9|100259.9|100269.7|100244.7|62
1655225100000|2022-06-14 16:45:00|100271.5|100246.5|100258.4|100233.4|100272.7|100247.7|100257.7|100232.7|60
1655225110000|2022-06-14 16:45:10|100260|100235|100270.6|100245.6|100279.8|100254.8|100260|100235|63
1655225120000|2022-06-14 16:45:20|100269.9|100244.9|100278.1|100253.1|100279.9|100254.9|100269|100244|53
1655225130000|2022-06-14 16:45:30|100280.1|100255.1|100281.7|100256.7|100282.6|100257.6|100274.1|100249.1|60
1655225140000|2022-06-14 16:45:40|100281.8|100256.8|100272.5|100247.5|100282.4|100257.4|100271.4|100246.4|56
1655225150000|2022-06-14 16:45:50|100272.7|100247.7|100272.4|100247.4|100278.1|100253.1|100270.5|100245.5|65
1655225160000|2022-06-14 16:46:00|100273|100248|100269.1|100244.1|100273|100248|100267.4|100242.4|58
1655225170000|2022-06-14 16:46:10|100269|100244|100272.6|100247.6|100272.7|100247.7|100264|100239|47
1655225180000|2022-06-14 16:46:20|100272.8|100247.8|100267.9|100242.9|100272.9|100247.9|100266.5|100241.5|56
1655225190000|2022-06-14 16:46:30|100268|100243|100262.5|100237.5|100268.2|100243.2|100262.2|100237.2|43
1655225200000|2022-06-14 16:46:40|100262.4|100237.4|100258.2|100233.2|100263.9|100238.9|100258.2|100233.2|41
1655225210000|2022-06-14 16:46:50|100258.1|100233.1|100255.1|100230.1|100258.3|100233.3|100253.6|100228.6|44
1655225220000|2022-06-14 16:47:00|100251.7|100226.7|100249.6|100224.6|100252.2|100227.2|100246|100221|55
1655225230000|2022-06-14 16:47:10|100249.2|100224.2|100247.9|100222.9|100250.3|100225.3|100246.9|100221.9|43
1655225240000|2022-06-14 16:47:20|100247.6|100222.6|100243.7|100218.7|100247.6|100222.6|100238.4|100213.4|45
1655225250000|2022-06-14 16:47:30|100243.4|100218.4|100240.1|100215.1|100248.8|100223.8|100239.9|100214.9|44
1655225260000|2022-06-14 16:47:40|100239.8|100214.8|100229.9|100204.9|100239.9|100214.9|100228|100203|45
1655225270000|2022-06-14 16:47:50|100229.3|100204.3|100225.3|100200.3|100231.7|100206.7|100223.3|100198.3|44
1655225280000|2022-06-14 16:48:00|100225.4|100200.4|100238.6|100213.6|100238.6|100213.6|100220.1|100195.1|51
1655225290000|2022-06-14 16:48:10|100241.8|100216.8|100233.7|100208.7|100243.8|100218.8|100233.1|100208.1|61
1655225300000|2022-06-14 16:48:20|100233.9|100208.9|100235.7|100210.7|100235.7|100210.7|100219.9|100194.9|45
1655225310000|2022-06-14 16:48:30|100236|100211|100238.6|100213.6|100243.8|100218.8|100232.6|100207.6|54
1655225320000|2022-06-14 16:48:40|100240|100215|100238.3|100213.3|100241.9|100216.9|100236.7|100211.7|45
1655225330000|2022-06-14 16:48:50|100239.5|100214.5|100247.1|100222.1|100250.3|100225.3|100239.5|100214.5|56
1655225340000|2022-06-14 16:49:00|100247.3|100222.3|100233.9|100208.9|100249.9|100224.9|100233.1|100208.1|53
1655225350000|2022-06-14 16:49:10|100233.7|100208.7|100227.6|100202.6|100237.4|100212.4|100227.1|100202.1|56
1655225360000|2022-06-14 16:49:20|100227.9|100202.9|100232|100207|100235.6|100210.6|100225.5|100200.5|64
1655225370000|2022-06-14 16:49:30|100231|100206|100234.7|100209.7|100237.4|100212.4|100230.7|100205.7|36
1655225380000|2022-06-14 16:49:40|100235.4|100210.4|100235.4|100210.4|100240.1|100215.1|100234.7|100209.7|37
1655225390000|2022-06-14 16:49:50|100235.9|100210.9|100224.7|100199.7|100235.9|100210.9|100224.6|100199.6|56
1655225400000|2022-06-14 16:50:00|100225.1|100200.1|100226.9|100201.9|100232.8|100207.8|100223.5|100198.5|58
1655225410000|2022-06-14 16:50:10|100227.4|100202.4|100224.2|100199.2|100229.7|100204.7|100224.2|100199.2|51
1655225420000|2022-06-14 16:50:20|100224.9|100199.9|100238.3|100213.3|100238.3|100213.3|100224.8|100199.8|62
1655225430000|2022-06-14 16:50:30|100238.2|100213.2|100236.2|100211.2|100238.6|100213.6|100233.2|100208.2|50
1655225440000|2022-06-14 16:50:40|100236.5|100211.5|100227.3|100202.3|100236.7|100211.7|100227.3|100202.3|54
1655225450000|2022-06-14 16:50:50|100227.6|100202.6|100233|100208|100233|100208|100225.8|100200.8|55
1655225460000|2022-06-14 16:51:00|100231.6|100206.6|100238.4|100213.4|100245.1|100220.1|100231.6|100206.6|62
1655225470000|2022-06-14 16:51:10|100242.8|100217.8|100238.9|100213.9|100245|100220|100238.4|100213.4|53
1655225480000|2022-06-14 16:51:20|100237.7|100212.7|100236.8|100211.8|100240.5|100215.5|100232.4|100207.4|68
1655225490000|2022-06-14 16:51:30|100231.5|100206.5|100243.3|100218.3|100243.3|100218.3|100231.5|100206.5|63
1655225500000|2022-06-14 16:51:40|100242.9|100217.9|100276.1|100251.1|100292.2|100267.2|100242.2|100217.2|70
1655225510000|2022-06-14 16:51:50|100275.6|100250.6|100271.9|100246.9|100278.2|100253.2|100268.2|100243.2|57
1655225520000|2022-06-14 16:52:00|100272.2|100247.2|100263.5|100238.5|100275.3|100250.3|100263.5|100238.5|45
1655225530000|2022-06-14 16:52:10|100264.5|100239.5|100272.3|100247.3|100273|100248|100262.7|100237.7|52
1655225540000|2022-06-14 16:52:20|100272.4|100247.4|100267|100242|100276.9|100251.9|100259.9|100234.9|64
1655225550000|2022-06-14 16:52:30|100266.4|100241.4|100274.8|100249.8|100275.8|100250.8|100266|100241|51
1655225560000|2022-06-14 16:52:40|100275|100250|100270.9|100245.9|100277.9|100252.9|100270.4|100245.4|48
1655225570000|2022-06-14 16:52:50|100275.4|100250.4|100277.6|100252.6|100283.8|100258.8|100273.8|100248.8|60
1655225580000|2022-06-14 16:53:00|100274.6|100249.6|100272.4|100247.4|100277.2|100252.2|100271.1|100246.1|66
1655225590000|2022-06-14 16:53:10|100271.4|100246.4|100274|100249|100279.1|100254.1|100271.4|100246.4|52
1655225600000|2022-06-14 16:53:20|100275.2|100250.2|100276.3|100251.3|100278.7|100253.7|100272.3|100247.3|51
1655225610000|2022-06-14 16:53:30|100276.6|100251.6|100272.7|100247.7|100279.5|100254.5|100268.5|100243.5|62
1655225620000|2022-06-14 16:53:40|100272.2|100247.2|100251.6|100226.6|100272.7|100247.7|100249.5|100224.5|65
1655225630000|2022-06-14 16:53:50|100251.3|100226.3|100252|100227|100253.4|100228.4|100245.8|100220.8|63
1655225640000|2022-06-14 16:54:00|100252.5|100227.5|100254.9|100229.9|100257.6|100232.6|100250.3|100225.3|49
1655225650000|2022-06-14 16:54:10|100257.3|100232.3|100255.6|100230.6|100261.6|100236.6|100250.6|100225.6|67
1655225660000|2022-06-14 16:54:20|100255.5|100230.5|100256.9|100231.9|100260.6|100235.6|100253.6|100228.6|51
1655225670000|2022-06-14 16:54:30|100258|100233|100257.3|100232.3|100260.2|100235.2|100254.8|100229.8|54
1655225680000|2022-06-14 16:54:40|100257|100232|100254.4|100229.4|100258.4|100233.4|100252.9|100227.9|39
1655225690000|2022-06-14 16:54:50|100254.6|100229.6|100247.8|100222.8|100254.6|100229.6|100247|100222|57
1655225700000|2022-06-14 16:55:00|100247.6|100222.6|100256.8|100231.8|100257.9|100232.9|100247.6|100222.6|52
1655225710000|2022-06-14 16:55:10|100256.9|100231.9|100247.8|100222.8|100257.2|100232.2|100240.9|100215.9|66
1655225720000|2022-06-14 16:55:20|100248|100223|100246|100221|100248.6|100223.6|100243.9|100218.9|46
1655225730000|2022-06-14 16:55:30|100247.4|100222.4|100257.8|100232.8|100259.8|100234.8|100246.4|100221.4|53
1655225740000|2022-06-14 16:55:40|100259.1|100234.1|100262.8|100237.8|100262.8|100237.8|100258.4|100233.4|54
1655225750000|2022-06-14 16:55:50|100262.7|100237.7|100259|100234|100263.2|100238.2|100258.3|100233.3|52
1655225760000|2022-06-14 16:56:00|100259.1|100234.1|100254.1|100229.1|100261.8|100236.8|100252.7|100227.7|40
1655225770000|2022-06-14 16:56:10|100255.4|100230.4|100261.3|100236.3|100262.7|100237.7|100255.4|100230.4|50
1655225780000|2022-06-14 16:56:20|100260.3|100235.3|100260.5|100235.5|100262.7|100237.7|100260.3|100235.3|39
1655225790000|2022-06-14 16:56:30|100261.2|100236.2|100261.2|100236.2|100262.8|100237.8|100257.3|100232.3|67
1655225800000|2022-06-14 16:56:40|100260.9|100235.9|100254.4|100229.4|100262.5|100237.5|100253|100228|56
1655225810000|2022-06-14 16:56:50|100254.8|100229.8|100251.7|100226.7|100254.8|100229.8|100249.3|100224.3|57
1655225820000|2022-06-14 16:57:00|100251.4|100226.4|100251.9|100226.9|100253.9|100228.9|100247|100222|52
1655225830000|2022-06-14 16:57:10|100249.3|100224.3|100251.1|100226.1|100251.6|100226.6|100247.1|100222.1|46
1655225840000|2022-06-14 16:57:20|100251.2|100226.2|100246.9|100221.9|100251.2|100226.2|100242.4|100217.4|56
1655225850000|2022-06-14 16:57:30|100246.8|100221.8|100251.4|100226.4|100252.2|100227.2|100245.2|100220.2|47
1655225860000|2022-06-14 16:57:40|100251.7|100226.7|100246.9|100221.9|100254.4|100229.4|100246.3|100221.3|55
1655225870000|2022-06-14 16:57:50|100247.1|100222.1|100244.2|100219.2|100253.3|100228.3|100243.8|100218.8|61
1655225880000|2022-06-14 16:58:00|100245.3|100220.3|100245.6|100220.6|100247.2|100222.2|100242.7|100217.7|56
1655225890000|2022-06-14 16:58:10|100245.8|100220.8|100234.8|100209.8|100247.4|100222.4|100228.8|100203.8|64
1655225900000|2022-06-14 16:58:20|100234.9|100209.9|100239.3|100214.3|100251|100226|100232.6|100207.6|65
1655225910000|2022-06-14 16:58:30|100239.2|100214.2|100242.3|100217.3|100250.8|100225.8|100239|100214|63
1655225920000|2022-06-14 16:58:40|100240.8|100215.8|100240.3|100215.3|100243.7|100218.7|100237.6|100212.6|49
1655225930000|2022-06-14 16:58:50|100240.2|100215.2|100223.7|100198.7|100240.8|100215.8|100222.5|100197.5|62
1655225940000|2022-06-14 16:59:00|100226.4|100201.4|100224.2|100199.2|100226.4|100201.4|100213.6|100188.6|72
1655225950000|2022-06-14 16:59:10|100223.9|100198.9|100223.6|100198.6|100224|100199|100211.9|100186.9|65
1655225960000|2022-06-14 16:59:20|100225.3|100200.3|100234.4|100209.4|100236.9|100211.9|100223.3|100198.3|55
1655225970000|2022-06-14 16:59:30|100234.9|100209.9|100232.4|100207.4|100234.9|100209.9|100230.7|100205.7|49
1655225980000|2022-06-14 16:59:40|100232.5|100207.5|100228.1|100203.1|100235.3|100210.3|100224.2|100199.2|39
1655225990000|2022-06-14 16:59:50|100229.7|100204.7|100238.9|100213.9|100239.5|100214.5|100227.5|100202.5|60
1655226000000|2022-06-14 17:00:00|100239.3|100214.3|100230.4|100205.4|100243.1|100218.1|100227.5|100202.5|69
1655226010000|2022-06-14 17:00:10|100230.2|100205.2|100231.8|100206.8|100233.4|100208.4|100225.5|100200.5|52
1655226020000|2022-06-14 17:00:20|100231.7|100206.7|100215|100190|100233|100208|100213.6|100188.6|59
1655226030000|2022-06-14 17:00:30|100214.8|100189.8|100214.4|100189.4|100221.8|100196.8|100211|100186|59
1655226040000|2022-06-14 17:00:40|100219.7|100194.7|100212.7|100187.7|100219.7|100194.7|100210.8|100185.8|47
1655226050000|2022-06-14 17:00:50|100212.5|100187.5|100208.9|100183.9|100214.2|100189.2|100203.9|100178.9|54
1655226060000|2022-06-14 17:01:00|100209.1|100184.1|100205.3|100180.3|100209.5|100184.5|100199.5|100174.5|57
1655226070000|2022-06-14 17:01:10|100205|100180|100196.4|100171.4|100205|100180|100193.1|100168.1|52
1655226080000|2022-06-14 17:01:20|100196.5|100171.5|100198.5|100173.5|100208.1|100183.1|100196.4|100171.4|64
1655226090000|2022-06-14 17:01:30|100199.2|100174.2|100203.3|100178.3|100204.7|100179.7|100196.3|100171.3|61
1655226100000|2022-06-14 17:01:40|100202.8|100177.8|100208.6|100183.6|100212.7|100187.7|100202.4|100177.4|58
1655226110000|2022-06-14 17:01:50|100209.1|100184.1|100206.4|100181.4|100211.4|100186.4|100205.7|100180.7|53
1655226120000|2022-06-14 17:02:00|100206.9|100181.9|100202.1|100177.1|100207.4|100182.4|100200.2|100175.2|59
1655226130000|2022-06-14 17:02:10|100202|100177|100218.6|100193.6|100222.9|100197.9|100201.5|100176.5|64
1655226140000|2022-06-14 17:02:20|100218.1|100193.1|100235.6|100210.6|100240.3|100215.3|100218.1|100193.1|70
1655226150000|2022-06-14 17:02:30|100234.4|100209.4|100240.9|100215.9|100241.5|100216.5|100227.5|100202.5|74
1655226160000|2022-06-14 17:02:40|100242.9|100217.9|100243.3|100218.3|100246|100221|100241.9|100216.9|53
1655226170000|2022-06-14 17:02:50|100242.3|100217.3|100243.8|100218.8|100244.2|100219.2|100241.8|100216.8|51
1655226180000|2022-06-14 17:03:00|100243.7|100218.7|100244|100219|100250.9|100225.9|100242.6|100217.6|60
1655226190000|2022-06-14 17:03:10|100243.5|100218.5|100244.3|100219.3|100249.8|100224.8|100241.4|100216.4|64
1655226200000|2022-06-14 17:03:20|100244|100219|100238.6|100213.6|100244.5|100219.5|100233.8|100208.8|51
1655226210000|2022-06-14 17:03:30|100238.1|100213.1|100241.5|100216.5|100244.8|100219.8|100238.1|100213.1|53
1655226220000|2022-06-14 17:03:40|100242.4|100217.4|100243.2|100218.2|100244.8|100219.8|100241.7|100216.7|41
1655226230000|2022-06-14 17:03:50|100242.5|100217.5|100249.7|100224.7|100261.1|100236.1|100240.9|100215.9|68
1655226240000|2022-06-14 17:04:00|100249.5|100224.5|100211.8|100186.8|100252.9|100227.9|100211.4|100186.4|68
1655226250000|2022-06-14 17:04:10|100212.3|100187.3|100201.8|100176.8|100213|100188|100201.6|100176.6|61
1655226260000|2022-06-14 17:04:20|100201.7|100176.7|100179.9|100154.9|100201.9|100176.9|100178.9|100153.9|63
1655226270000|2022-06-14 17:04:30|100179.8|100154.8|100182.2|100157.2|100183.2|100158.2|100179.4|100154.4|47
1655226280000|2022-06-14 17:04:40|100181.9|100156.9|100172.4|100147.4|100182.5|100157.5|100169.5|100144.5|63
1655226290000|2022-06-14 17:04:50|100171.5|100146.5|100161.4|100136.4|100174|100149|100159.4|100134.4|48
1655226300000|2022-06-14 17:05:00|100161|100136|100162.7|100137.7|100167.7|100142.7|100154.4|100129.4|68
1655226310000|2022-06-14 17:05:10|100164.3|100139.3|100157.7|100132.7|100172.6|100147.6|100157.7|100132.7|73
1655226320000|2022-06-14 17:05:20|100157.5|100132.5|100149.1|100124.1|100158.5|100133.5|100149.1|100124.1|66
1655226330000|2022-06-14 17:05:30|100149|100124|100139.1|100114.1|100149.7|100124.7|100136.6|100111.6|54
1655226340000|2022-06-14 17:05:40|100139.5|100114.5|100136|100111|100142.9|100117.9|100135.2|100110.2|59
1655226350000|2022-06-14 17:05:50|100134.9|100109.9|100129.6|100104.6|100139.8|100114.8|100124.3|100099.3|60
1655226360000|2022-06-14 17:06:00|100129.5|100104.5|100122.1|100097.1|100132.1|100107.1|100112.3|100080.5|69
1655226370000|2022-06-14 17:06:10|100122.2|100097.2|100111.7|100086.7|100122.5|100097.5|100110.9|100085.9|60
1655226380000|2022-06-14 17:06:20|100110.5|100085.5|100108.4|100083.4|100110.5|100085.5|100104.4|100079.4|64
1655226390000|2022-06-14 17:06:30|100108.1|100083.1|100105.3|100080.3|100112.1|100087.1|100101.3|100076.3|62
1655226400000|2022-06-14 17:06:40|100107.2|100082.2|100086.3|100061.3|100107.2|100082.2|100084.7|100048.5|59
1655226410000|2022-06-14 17:06:50|100087.9|100062.9|100075.5|100050.5|100090|100063.5|100074.1|100039.1|66
1655226420000|2022-06-14 17:07:00|100075.7|100050.7|100074.5|100049.5|100084.8|100059.8|100073.8|100048.8|64
1655226430000|2022-06-14 17:07:10|100073.8|100048.8|100065.6|100040.6|100076.2|100051.2|100058.7|100033.7|66
1655226440000|2022-06-14 17:07:20|100063.3|100038.3|100069.2|100044.2|100073.5|100048.5|100062.3|100037.3|59
1655226450000|2022-06-14 17:07:30|100069.8|100044.8|100059.1|100034.1|100069.8|100044.8|100059.1|100034.1|55
1655226460000|2022-06-14 17:07:40|100058.5|100033.5|100055|100030|100058.9|100033.9|100053.4|100028.4|51
1655226470000|2022-06-14 17:07:50|100055.8|100030.8|100049.4|100024.4|100055.8|100030.8|100038.6|100013.6|58
1655226480000|2022-06-14 17:08:00|100048.4|100023.4|100042.4|100017.4|100056|100031|100041.7|100016.7|57
1655226490000|2022-06-14 17:08:10|100042.8|100017.8|100052.1|100027.1|100052.1|100027.1|100034.2|100009.2|53
1655226500000|2022-06-14 17:08:20|100053.1|100028.1|100046.6|100021.6|100067.7|100036.1|100046.6|100009.1|56
1655226510000|2022-06-14 17:08:30|100046.7|100021.7|100048.6|100023.6|100052.7|100027.7|100046.7|100021.7|45
1655226520000|2022-06-14 17:08:40|100048|100023|100042.4|100017.4|100048.6|100023.6|100042.4|100017.4|40
1655226530000|2022-06-14 17:08:50|100042.3|100017.3|100048.3|99998.3|100048.9|100021|100037.1|99998.2|43
1655226540000|2022-06-14 17:09:00|100048|99998|100034.1|100009.1|100048|100011.9|100029.1|99998|58
1655226550000|2022-06-14 17:09:10|100033.7|100008.7|100028|100003|100041|100008.7|100027.8|99990.9|50
1655226560000|2022-06-14 17:09:20|100029.9|100004.9|100033.3|100008.3|100036.7|100011.7|100029.9|100004.9|39
1655226570000|2022-06-14 17:09:30|100033.6|100008.6|100015.9|99990.9|100034|100009|100015.1|99990.1|64
1655226580000|2022-06-14 17:09:40|100015.5|99990.5|100014.4|99989.4|100016.6|99991.6|100008.6|99983.6|62
1655226590000|2022-06-14 17:09:50|100014.5|99989.5|100023.5|99998.5|100023.5|99998.5|100009.3|99984.3|55
1655226600000|2022-06-14 17:10:00|100021.8|99996.8|100020.9|99995.9|100028|100003|100017.8|99992.8|69
1655226610000|2022-06-14 17:10:10|100020.2|99995.2|100027.7|100002.7|100028.3|100003.3|100020.1|99995.1|56
1655226620000|2022-06-14 17:10:20|100027.1|100002.1|100029.4|100004.4|100031.8|100006.8|100024.3|99999.3|46
1655226630000|2022-06-14 17:10:30|100029.1|100004.1|100016.7|99991.7|100029.5|100004.5|100015.7|99990.7|46
1655226640000|2022-06-14 17:10:40|100017.6|99992.6|100026.3|99976.3|100026.3|99992.6|100006.5|99976.3|63
1655226650000|2022-06-14 17:10:50|100026.4|99976.4|100031|99981|100031.5|99995.7|100002.2|99976.4|58
1655226660000|2022-06-14 17:11:00|100029.9|99979.9|100007.4|99982.4|100030.9|99991|100000|99975|59
1655226670000|2022-06-14 17:11:10|100007.6|99982.6|100038.4|99988.4|100044.3|100015.8|99992.3|99967.3|67
1655226680000|2022-06-14 17:11:20|100037|99987|100018.5|99993.5|100041.9|99999.4|100012.6|99987|55
1655226690000|2022-06-14 17:11:30|100019.9|99994.9|100016.5|99991.5|100020.4|99995.4|100013.5|99988.5|53
1655226700000|2022-06-14 17:11:40|100014.6|99989.6|100031.1|99981.1|100031.1|99992.9|100012.2|99980.5|43
1655226710000|2022-06-14 17:11:50|100017.7|99992.7|100014.6|99989.6|100034|99994.1|100010.5|99984|60
1655226720000|2022-06-14 17:12:00|100015.2|99990.2|100023.5|99998.5|100023.7|99998.7|100013.9|99988.9|64
1655226730000|2022-06-14 17:12:10|100022.4|99997.4|100034.5|100009.5|100034.8|100009.8|100021.7|99996.7|59
1655226740000|2022-06-14 17:12:20|100033.9|100008.9|100034.2|100009.2|100046.8|100018.8|100033.2|99996.5|60
1655226750000|2022-06-14 17:12:30|100033.5|100008.5|100021.5|99996.5|100036|100011|100020.2|99984|53
1655226760000|2022-06-14 17:12:40|100034.6|99984.6|100017.3|99992.3|100034.6|99996.5|100011.9|99976.4|59
1655226770000|2022-06-14 17:12:50|100016.8|99991.8|100007|99982|100017.6|99992.6|100007|99982|59
1655226780000|2022-06-14 17:13:00|100007.1|99982.1|100014.1|99989.1|100022.1|99989.1|100006.2|99969.2|49
1655226790000|2022-06-14 17:13:10|100011.6|99986.6|100018.8|99993.8|100018.8|99993.8|100010.1|99985.1|57
1655226800000|2022-06-14 17:13:20|100018.9|99993.9|100007.3|99982.3|100018.9|99993.9|99998.9|99973.9|56
1655226810000|2022-06-14 17:13:30|100007.5|99982.5|100003.9|99978.9|100007.5|99982.5|100002.6|99977.6|53
1655226820000|2022-06-14 17:13:40|100003.3|99978.3|100006.8|99981.8|100007.5|99982.5|100003.1|99978.1|65
1655226830000|2022-06-14 17:13:50|100006.9|99981.9|100008.8|99983.8|100009.2|99984.2|100002.7|99977.7|50
1655226840000|2022-06-14 17:14:00|100008.4|99983.4|100012.2|99987.2|100016.8|99991.8|100008|99983|51
1655226850000|2022-06-14 17:14:10|100013.6|99988.6|100019|99994|100020.3|99995.3|100013.3|99988.3|53
1655226860000|2022-06-14 17:14:20|100019.2|99994.2|100018.5|99993.5|100025.6|100000.6|100018|99993|60
1655226870000|2022-06-14 17:14:30|100017.2|99992.2|100020.8|99995.8|100020.8|99995.8|100015.4|99990.4|53
1655226880000|2022-06-14 17:14:40|100020.6|99995.6|100010|99985|100020.9|99995.9|100009.9|99984.9|45
1655226890000|2022-06-14 17:14:50|100009.1|99984.1|100004.4|99979.4|100010.4|99985.4|100003.8|99978.8|50
1655226900000|2022-06-14 17:15:00|100003.8|99978.8|100015.4|99990.4|100015.4|99990.4|100003.4|99978.4|54
1655226910000|2022-06-14 17:15:10|100015|99990|100006.9|99981.9|100016.8|99991.8|100006.5|99981.5|57
1655226920000|2022-06-14 17:15:20|100007.6|99982.6|100010.7|99985.7|100011.6|99986.6|100000.2|99975.2|65
1655226930000|2022-06-14 17:15:30|100010.6|99985.6|100017.9|99992.9|100017.9|99992.9|100005|99980|68
1655226940000|2022-06-14 17:15:40|100016.1|99991.1|100020.6|99995.6|100022.5|99997.5|100016.1|99991.1|52
1655226950000|2022-06-14 17:15:50|100017.4|99992.4|100017.4|99992.4|100020.9|99995.9|100011|99986|63
1655226960000|2022-06-14 17:16:00|100017.7|99992.7|100007.9|99982.9|100020.5|99995.5|100007.4|99982.4|44
1655226970000|2022-06-14 17:16:10|100009|99984|100011|99986|100016.8|99991.8|100007.3|99982.3|47
1655226980000|2022-06-14 17:16:20|100010.4|99985.4|100010.5|99985.5|100013.2|99988.2|100007.2|99982.2|44
1655226990000|2022-06-14 17:16:30|100014.8|99989.8|100017.6|99992.6|100017.6|99992.6|100013.8|99988.8|38
1655227000000|2022-06-14 17:16:40|100017.2|99992.2|100016.3|99991.3|100017.5|99992.5|100014|99989|36
1655227010000|2022-06-14 17:16:50|100016.1|99991.1|100006.6|99981.6|100016.4|99991.4|100005.1|99980.1|46
1655227020000|2022-06-14 17:17:00|100006.5|99981.5|100000.5|99975.5|100006.6|99981.6|100000.1|99975.1|53
1655227030000|2022-06-14 17:17:10|100000.4|99975.4|99972.2|99947.2|100000.4|99975.4|99965.9|99936.4|58
1655227040000|2022-06-14 17:17:20|99972|99947|99972.3|99947.3|99972.8|99947.8|99971|99946|44
1655227050000|2022-06-14 17:17:30|99972.5|99947.5|99962.9|99937.9|99974.7|99949.7|99941.4|99916.4|51
1655227060000|2022-06-14 17:17:40|99962.7|99937.7|99951.9|99926.9|99962.7|99937.7|99951.6|99926.6|56
1655227070000|2022-06-14 17:17:50|99951.1|99926.1|99955.7|99930.7|99955.7|99930.7|99944.9|99919.9|54
1655227080000|2022-06-14 17:18:00|99954.5|99929.5|99961|99936|99962.2|99937.2|99952.5|99927.5|59
1655227090000|2022-06-14 17:18:10|99961.7|99936.7|99962.6|99937.6|99976|99942.9|99960.3|99926|57
1655227100000|2022-06-14 17:18:20|99962.3|99937.3|99959.7|99934.7|99963.2|99938.2|99959.2|99934.2|34
1655227110000|2022-06-14 17:18:30|99959.3|99934.3|99960.5|99935.5|99968.1|99943.1|99956.4|99931.4|70
1655227120000|2022-06-14 17:18:40|99960.6|99935.6|99957.7|99932.7|99964.8|99939.8|99957.5|99932.5|55
1655227130000|2022-06-14 17:18:50|99958.1|99933.1|99963.3|99938.3|99977.5|99944.3|99956.5|99927.5|59
1655227140000|2022-06-14 17:19:00|99963.5|99938.5|99954.7|99929.7|99978.1|99941.1|99950|99915.5|68
1655227150000|2022-06-14 17:19:10|99954.4|99929.4|99950|99925|99955.5|99930.5|99950|99925|54
1655227160000|2022-06-14 17:19:20|99950.2|99925.2|99942.5|99917.5|99955.8|99925.2|99941.6|99904.8|59
1655227170000|2022-06-14 17:19:30|99945.2|99920.2|99951.2|99926.2|99954.1|99929.1|99943.5|99918.5|53
1655227180000|2022-06-14 17:19:40|99950.9|99925.9|99952|99927|99952.1|99927.1|99948|99923|43
1655227190000|2022-06-14 17:19:50|99951.9|99926.9|99960.9|99935.9|99972.1|99938.7|99950.7|99922.1|62
1655227200000|2022-06-14 17:20:00|99960.1|99935.1|99946.3|99921.3|99961.5|99936.5|99946.3|99921.3|70
1655227210000|2022-06-14 17:20:10|99947.3|99922.3|99936.7|99911.7|99950.7|99925.7|99936.6|99911.6|64
1655227220000|2022-06-14 17:20:20|99937|99912|99949.4|99899.4|99953.8|99917|99934.9|99899.4|60
1655227230000|2022-06-14 17:20:30|99949.1|99899.1|99952.5|99927.5|99952.6|99927.6|99933.8|99895|65
1655227240000|2022-06-14 17:20:40|99952.1|99927.1|99950.2|99925.2|99965|99928.7|99943.5|99911.1|65
1655227250000|2022-06-14 17:20:50|99951.1|99926.1|99955.8|99930.8|99958.9|99933.9|99948.8|99923.8|54
1655227260000|2022-06-14 17:21:00|99955.2|99930.2|99949.6|99924.6|99968.8|99931.1|99948.6|99918.8|40
1655227270000|2022-06-14 17:21:10|99950|99925|99949.4|99924.4|99959.3|99928.5|99944.4|99909.1|56
1655227280000|2022-06-14 17:21:20|99950.5|99925.5|99955.4|99930.4|99955.8|99930.8|99947.6|99922.6|58
1655227290000|2022-06-14 17:21:30|99954.3|99929.3|99943.7|99918.7|99959.5|99934.5|99942.9|99917.9|64
1655227300000|2022-06-14 17:21:40|99945.3|99920.3|99948.1|99923.1|99954.2|99925.5|99937.4|99903|65
1655227310000|2022-06-14 17:21:50|99951|99926|99956.4|99931.4|99956.4|99931.4|99945.6|99920.6|62
1655227320000|2022-06-14 17:22:00|99953.7|99928.7|99941.5|99916.5|99953.7|99928.7|99927.7|99895.1|69
1655227330000|2022-06-14 17:22:10|99940.5|99915.5|99942.1|99917.1|99943.4|99918.4|99926.4|99901.4|70
1655227340000|2022-06-14 17:22:20|99941.9|99916.9|99910.4|99885.4|99942.3|99917.3|99910.2|99884.9|72
1655227350000|2022-06-14 17:22:30|99907.4|99882.4|99868.8|99843.8|99919.5|99884.8|99868.7|99828.9|77
1655227360000|2022-06-14 17:22:40|99872.7|99847.7|99849.3|99824.3|99880.5|99855.5|99847|99804.7|75
1655227370000|2022-06-14 17:22:50|99845.9|99820.9|99843.5|99818.5|99869.3|99829.8|99843.5|99804.8|74
1655227380000|2022-06-14 17:23:00|99843.1|99818.1|99853.6|99828.6|99868|99829.2|99839.7|99805.9|68
1655227390000|2022-06-14 17:23:10|99854|99829|99847.9|99822.9|99864.3|99835.2|99845.6|99814.3|70
1655227400000|2022-06-14 17:23:20|99848.5|99823.5|99874.2|99849.2|99887.6|99851.8|99848.3|99823.3|70
1655227410000|2022-06-14 17:23:30|99875.4|99850.4|99863.4|99838.4|99877.6|99852.6|99854.3|99829.3|70
1655227420000|2022-06-14 17:23:40|99863.8|99838.8|99875.6|99850.6|99879.5|99850.6|99859.8|99822.6|70
1655227430000|2022-06-14 17:23:50|99885.5|99835.5|99890.7|99865.7|99901.7|99865.7|99872.5|99835.5|68
1655227440000|2022-06-14 17:24:00|99888.5|99863.5|99925.5|99875.5|99933.8|99888.3|99887.1|99862.1|75
1655227450000|2022-06-14 17:24:10|99927.6|99877.6|99918.2|99893.2|99932.6|99902.4|99911.7|99877.6|71
1655227460000|2022-06-14 17:24:20|99918.3|99893.3|99924|99899|99928.5|99903.5|99915|99890|58
1655227470000|2022-06-14 17:24:30|99924.3|99899.3|99947.7|99922.7|99948.5|99923.1|99924.2|99897.3|65
1655227480000|2022-06-14 17:24:40|99946.8|99921.8|99955.7|99930.7|99967.2|99930.7|99937.4|99901.8|73
1655227490000|2022-06-14 17:24:50|99955.3|99930.3|99960.1|99935.1|99974.1|99936.3|99953.3|99915.8|58
1655227500000|2022-06-14 17:25:00|99960.4|99935.4|99960.8|99935.8|99971.6|99937.6|99952.7|99921.6|65
1655227510000|2022-06-14 17:25:10|99960.3|99935.3|99978.1|99928.1|99978.4|99942.7|99944.8|99912.7|62
1655227520000|2022-06-14 17:25:20|99978.3|99928.3|99970.9|99945.9|99980.1|99947.9|99965.1|99928.3|59
1655227530000|2022-06-14 17:25:30|99969.3|99944.3|100011.4|99961.4|100011.4|99961.4|99960.1|99932.9|64
1655227540000|2022-06-14 17:25:40|100008.5|99958.5|100015.1|99990.1|100040.6|99998.7|100006.1|99958.5|76
1655227550000|2022-06-14 17:25:50|100015.6|99990.6|100028.3|99978.3|100030.6|99994.8|100013.2|99974.2|56
1655227560000|2022-06-14 17:26:00|100026.1|99976.1|100027.8|99977.8|100033.3|99994.1|100015.9|99968.7|69
1655227570000|2022-06-14 17:26:10|100026.9|99976.9|100013.3|99988.3|100031|99992.9|100005.2|99968.6|62
1655227580000|2022-06-14 17:26:20|100016.8|99991.8|100008.3|99983.3|100023.4|99991.8|99995.9|99964.3|66
1655227590000|2022-06-14 17:26:30|100006.8|99981.8|100009.6|99984.6|100022.9|99987.1|100005.2|99967.2|50
1655227600000|2022-06-14 17:26:40|100007.6|99982.6|100007.8|99982.8|100025.4|99985.9|100000.7|99964|66
1655227610000|2022-06-14 17:26:50|100008.8|99983.8|100006|99981|100009.3|99984.3|100005.2|99980.2|43
1655227620000|2022-06-14 17:27:00|100003.2|99978.2|100031.8|100006.8|100046.6|100007.9|100001.1|99970|67
1655227630000|2022-06-14 17:27:10|100031.3|100006.3|100033.1|100008.1|100047.7|100012.4|100027.2|99992.8|62
1655227640000|2022-06-14 17:27:20|100033.4|100008.4|100041.6|99991.6|100045.5|100010|100026.1|99988.1|48
1655227650000|2022-06-14 17:27:30|100040.8|99990.8|100020.8|99995.8|100041.6|100001.6|100019.2|99987.5|43
1655227660000|2022-06-14 17:27:40|100020.5|99995.5|100030.7|99980.7|100033.9|99996|100018.1|99979.1|56
1655227670000|2022-06-14 17:27:50|100030|99980|100033.9|99983.9|100034|99995.2|100016|99978.6|63
1655227680000|2022-06-14 17:28:00|100034.2|99984.2|100032|100007|100040.4|100008.2|100019.3|99982.8|63
1655227690000|2022-06-14 17:28:10|100032.8|100007.8|100033.4|100008.4|100049.1|100011.4|100029.8|99999.1|57
1655227700000|2022-06-14 17:28:20|100032.1|100007.1|100054|100004|100056.1|100020.2|100032.1|99995.2|55
1655227710000|2022-06-14 17:28:30|100053.9|100003.9|100054.7|100004.7|100057.3|100007.3|100053.9|100003.9|43
1655227720000|2022-06-14 17:28:40|100054.8|100004.8|100045|100020|100061.1|100024.4|100044.8|100004.8|51
1655227730000|2022-06-14 17:28:50|100044.9|100019.9|100076.8|100026.8|100079|100041.2|100044.9|100019.9|60
1655227740000|2022-06-14 17:29:00|100077.7|100027.7|100071.6|100046.6|100082.3|100047.6|100062.8|100027.7|65
1655227750000|2022-06-14 17:29:10|100059.3|100034.3|100039.2|100014.2|100064.4|100034.3|100035.9|100010.2|64
1655227760000|2022-06-14 17:29:20|100038.6|100013.6|100054|100029|100054.1|100029.1|100031.6|99994.7|65
1655227770000|2022-06-14 17:29:30|100052.7|100027.7|100064.3|100039.3|100077|100041.3|100050.2|100015.2|58
1655227780000|2022-06-14 17:29:40|100064.1|100039.1|100070.5|100045.5|100084.5|100046.5|100060.9|100029|63
1655227790000|2022-06-14 17:29:50|100070.3|100045.3|100081.4|100056.4|100089.7|100059|100069.1|100036.7|55
1655227800000|2022-06-14 17:30:00|100081.8|100056.8|100061.6|100036.6|100096.4|100059.1|100061.6|100026|61
1655227810000|2022-06-14 17:30:10|100069.6|100019.6|100064.7|100039.7|100071.8|100039.7|100054.5|100019.6|64
1655227820000|2022-06-14 17:30:20|100067|100042|100066.2|100041.2|100072.4|100042|100059.4|100021.3|64
1655227830000|2022-06-14 17:30:30|100068.6|100043.6|100074.6|100049.6|100091.3|100066.3|100067|100035.2|63
1655227840000|2022-06-14 17:30:40|100074|100049|100069.5|100019.5|100078.1|100052.2|100056.5|100019|59
1655227850000|2022-06-14 17:30:50|100070.1|100020.1|100065.3|100040.3|100070.3|100045.3|100056.3|100020.1|63
1655227860000|2022-06-14 17:31:00|100066.6|100041.6|100055.8|100030.8|100067.1|100042.1|100054.8|100029.8|61
1655227870000|2022-06-14 17:31:10|100057.9|100032.9|100056.2|100031.2|100061.5|100036.5|100054.7|100029.7|66
1655227880000|2022-06-14 17:31:20|100057.1|100032.1|100054.7|100029.7|100057.1|100032.1|100052.3|100027.3|62
1655227890000|2022-06-14 17:31:30|100054.6|100029.6|100059|100034|100062.5|100037.5|100054.6|100029.6|54
1655227900000|2022-06-14 17:31:40|100059.5|100034.5|100050.9|100025.9|100065.6|100034.9|100047.5|100014.7|61
1655227910000|2022-06-14 17:31:50|100045.7|100020.7|100044.7|100019.7|100049.7|100024.7|100044.7|100019.7|55
1655227920000|2022-06-14 17:32:00|100044.8|100019.8|100047.4|100022.4|100059.5|100022.7|100042.3|100009.2|54
1655227930000|2022-06-14 17:32:10|100047.7|100022.7|100044.9|100019.9|100048.2|100023.2|100038.2|100013.2|61
1655227940000|2022-06-14 17:32:20|100048.9|100023.9|100035.1|100010.1|100049.1|100024.1|100033.1|100008.1|51
1655227950000|2022-06-14 17:32:30|100035.7|100010.7|100036|100011|100050.2|100025.2|100035.5|100010.5|68
1655227960000|2022-06-14 17:32:40|100036.2|100011.2|100033.4|100008.4|100037.7|100012.7|100029.7|100004.7|62
1655227970000|2022-06-14 17:32:50|100035|100010|100042.3|100017.3|100042.8|100017.8|100035|100010|45
1655227980000|2022-06-14 17:33:00|100042.1|100017.1|100028.9|100003.9|100044.6|100019.6|100028.9|100003.9|58
1655227990000|2022-06-14 17:33:10|100029|100004|100039.6|100014.6|100040.1|100015.1|100029|100004|52
1655228000000|2022-06-14 17:33:20|100041.4|100016.4|100034.6|100009.6|100041.4|100016.4|100026.3|100001.3|55
1655228010000|2022-06-14 17:33:30|100034.4|100009.4|100037.2|100012.2|100042.1|100017.1|100033.3|100008.3|65
1655228020000|2022-06-14 17:33:40|100036.1|100011.1|100037.1|100012.1|100038.7|100013.7|100032.4|100007.4|49
1655228030000|2022-06-14 17:33:50|100036.9|100011.9|100042.3|100017.3|100044.5|100019.5|100033.2|100008.2|47
1655228040000|2022-06-14 17:34:00|100042.4|100017.4|100030.8|100005.8|100046.8|100021.8|100030.8|100005.8|57
1655228050000|2022-06-14 17:34:10|100036.5|100011.5|100036.8|100011.8|100042.6|100017.6|100030.2|100005.2|57
1655228060000|2022-06-14 17:34:20|100035.3|100010.3|100046.5|100021.5|100047.8|100022.8|100034.9|100009.9|55
1655228070000|2022-06-14 17:34:30|100046.7|100021.7|100048.8|100023.8|100049.9|100024.9|100042|100017|58
1655228080000|2022-06-14 17:34:40|100049.6|100024.6|100054.6|100029.6|100060.1|100035.1|100049.3|100024.3|66
1655228090000|2022-06-14 17:34:50|100052.8|100027.8|100073.6|100048.6|100073.6|100048.6|100052.8|100027.8|57
1655228100000|2022-06-14 17:35:00|100074.8|100049.8|100070|100045|100078.3|100053.3|100068.4|100043.4|62
1655228110000|2022-06-14 17:35:10|100069.9|100044.9|100056.4|100031.4|100070.3|100045.3|100054.8|100029.8|51
1655228120000|2022-06-14 17:35:20|100056.5|100031.5|100053.3|100028.3|100057|100032|100049|100024|55
1655228130000|2022-06-14 17:35:30|100052.8|100027.8|100057.6|100032.6|100059.3|100034.3|100052.8|100027.8|52
1655228140000|2022-06-14 17:35:40|100057.9|100032.9|100057.8|100032.8|100058.9|100033.9|100053.6|100028.6|38
1655228150000|2022-06-14 17:35:50|100058.2|100033.2|100053.6|100028.6|100062.1|100037.1|100053.6|100028.6|54
1655228160000|2022-06-14 17:36:00|100054.1|100029.1|100075.1|100050.1|100076.8|100051.8|100052.4|100027.4|51
1655228170000|2022-06-14 17:36:10|100073.8|100048.8|100069.3|100044.3|100074.5|100049.5|100066.7|100041.7|43
1655228180000|2022-06-14 17:36:20|100069.2|100044.2|100073.1|100048.1|100075.9|100050.9|100066.4|100041.4|46
1655228190000|2022-06-14 17:36:30|100072.7|100047.7|100068.3|100043.3|100074.2|100049.2|100066.6|100041.6|42
1655228200000|2022-06-14 17:36:40|100068.4|100043.4|100049.3|100024.3|100078.1|100044.2|100048.4|100023.4|54
1655228210000|2022-06-14 17:36:50|100049|100024|100048.3|100023.3|100050|100025|100043.5|100018.5|46
1655228220000|2022-06-14 17:37:00|100048.1|100023.1|100052.7|100027.7|100052.7|100027.7|100048|100023|37
1655228230000|2022-06-14 17:37:10|100052.8|100027.8|100050.1|100025.1|100052.9|100027.9|100047|100022|38
1655228240000|2022-06-14 17:37:20|100050|100025|100054.3|100029.3|100059|100034|100048.8|100023.8|47
1655228250000|2022-06-14 17:37:30|100053.4|100028.4|100058.1|100033.1|100064.4|100039.4|100053|100028|62
1655228260000|2022-06-14 17:37:40|100057.9|100032.9|100065.9|100040.9|100066.5|100041.5|100057.1|100032.1|55
1655228270000|2022-06-14 17:37:50|100066.2|100041.2|100081.5|100056.5|100086.1|100061.1|100060.8|100034.9|48
1655228280000|2022-06-14 17:38:00|100080.9|100055.9|100077.2|100052.2|100087.6|100062.6|100074.2|100049.2|56
1655228290000|2022-06-14 17:38:10|100077.4|100052.4|100079.3|100054.3|100083.1|100058.1|100077.4|100052.4|42
1655228300000|2022-06-14 17:38:20|100078.6|100053.6|100080.6|100055.6|100087.5|100062.5|100078.5|100053.5|47
1655228310000|2022-06-14 17:38:30|100078.5|100053.5|100077.2|100052.2|100082.7|100057.7|100076.7|100051.7|40
1655228320000|2022-06-14 17:38:40|100077.9|100052.9|100084.8|100059.8|100086.7|100061.7|100077.4|100052.4|40
1655228330000|2022-06-14 17:38:50|100085.3|100060.3|100094.7|100069.7|100097.9|100072.9|100085|100060|58
1655228340000|2022-06-14 17:39:00|100094.5|100069.5|100091.5|100066.5|100103.3|100078.3|100091.5|100066.5|65
1655228350000|2022-06-14 17:39:10|100095.8|100070.8|100096.8|100071.8|100101.8|100076.8|100093.9|100068.9|45
1655228360000|2022-06-14 17:39:20|100098.3|100073.3|100106.7|100081.7|100112.2|100087.2|100098.3|100073.3|59
1655228370000|2022-06-14 17:39:30|100106.5|100081.5|100113.4|100088.4|100114.8|100089.8|100103.7|100078.7|64
1655228380000|2022-06-14 17:39:40|100113.7|100088.7|100121.1|100096.1|100129.9|100104.9|100112.8|100087.8|55
1655228390000|2022-06-14 17:39:50|100121.2|100096.2|100126.6|100101.6|100133.1|100108.1|100117.8|100092.8|54
1655228400000|2022-06-14 17:40:00|100127|100102|100193.1|100143.1|100206.6|100166.5|100124.9|100099.9|73
1655228410000|2022-06-14 17:40:10|100193.6|100143.6|100186.1|100136.1|100200|100164.3|100177.8|100136.1|59
1655228420000|2022-06-14 17:40:20|100185|100135|100180.1|100155.1|100189.6|100156.7|100174.4|100135|51
1655228430000|2022-06-14 17:40:30|100180.2|100155.2|100182.1|100157.1|100183.9|100158.9|100179.7|100154.7|40
1655228440000|2022-06-14 17:40:40|100182|100157|100181.5|100156.5|100185.3|100160.3|100179.6|100154.6|50
1655228450000|2022-06-14 17:40:50|100181.9|100156.9|100176.7|100151.7|100182.2|100157.2|100175.5|100150.5|53
1655228460000|2022-06-14 17:41:00|100179.6|100154.6|100180.1|100155.1|100194|100155.8|100177.2|100142.4|55
1655228470000|2022-06-14 17:41:10|100180|100155|100185.5|100160.5|100187.1|100162.1|100179.3|100154.3|49
1655228480000|2022-06-14 17:41:20|100186|100161|100181.6|100156.6|100199.4|100168.2|100181.4|100147|51
1655228490000|2022-06-14 17:41:30|100181.4|100156.4|100182.4|100157.4|100184.3|100159.3|100181.1|100156.1|39
1655228500000|2022-06-14 17:41:40|100183.2|100158.2|100184.2|100159.2|100196|100163.2|100179.1|100146|63
1655228510000|2022-06-14 17:41:50|100183.6|100158.6|100177.2|100152.2|100183.9|100158.9|100177.1|100152.1|52
1655228520000|2022-06-14 17:42:00|100177|100152|100181.3|100156.3|100187|100162|100177|100152|62
1655228530000|2022-06-14 17:42:10|100180.4|100155.4|100181.6|100156.6|100185.7|100160.7|100177.6|100152.6|54
1655228540000|2022-06-14 17:42:20|100183.8|100158.8|100193.2|100168.2|100194.8|100169.8|100183.4|100158.4|58
1655228550000|2022-06-14 17:42:30|100193.5|100168.5|100190.4|100165.4|100193.9|100168.9|100188.6|100163.6|43
1655228560000|2022-06-14 17:42:40|100192.2|100167.2|100191.2|100166.2|100201.2|100169.5|100185.9|100149.9|51
1655228570000|2022-06-14 17:42:50|100190.4|100165.4|100192.1|100167.1|100206.6|100167.6|100186.5|100149.6|53
1655228580000|2022-06-14 17:43:00|100203.2|100153.2|100193.3|100168.3|100207.7|100174.9|100190.7|100152.7|53
1655228590000|2022-06-14 17:43:10|100193.9|100168.9|100189.7|100164.7|100214.9|100171.6|100189|100151.2|48
1655228600000|2022-06-14 17:43:20|100190.3|100165.3|100189.8|100164.8|100206.3|100168|100185.2|100148.6|42
1655228610000|2022-06-14 17:43:30|100189.2|100164.2|100195.8|100170.8|100196.7|100171.7|100186.2|100161.2|39
1655228620000|2022-06-14 17:43:40|100195.7|100170.7|100225.6|100175.6|100225.6|100191.5|100194.4|100159.9|63
1655228630000|2022-06-14 17:43:50|100225.1|100175.1|100213.8|100188.8|100229.6|100192.2|100211|100172.9|48
1655228640000|2022-06-14 17:44:00|100213.7|100188.7|100243.8|100193.8|100243.8|100201.4|100213|100188|54
1655228650000|2022-06-14 17:44:10|100241.3|100191.3|100224|100199|100244.1|100207.3|100221.6|100183.3|69
1655228660000|2022-06-14 17:44:20|100221|100196|100218.4|100193.4|100221.5|100196.5|100218.3|100193.3|37
1655228670000|2022-06-14 17:44:30|100218.6|100193.6|100232.3|100182.3|100232.3|100195.5|100213.9|100182.3|32
1655228680000|2022-06-14 17:44:40|100214.9|100189.9|100216.2|100191.2|100227.5|100195.4|100212.1|100174|51
1655228690000|2022-06-14 17:44:50|100213.7|100188.7|100211.9|100186.9|100226.9|100192|100209.6|100169.3|54
1655228700000|2022-06-14 17:45:00|100212.2|100187.2|100214.5|100189.5|100220|100190.4|100207.8|100167.7|49
1655228710000|2022-06-14 17:45:10|100214.1|100189.1|100216.7|100191.7|100231.8|100197.9|100210|100172.8|61
1655228720000|2022-06-14 17:45:20|100214.8|100189.8|100210.6|100185.6|100230.4|100196.1|100202.9|100174|64
1655228730000|2022-06-14 17:45:30|100210.2|100185.2|100210.4|100185.4|100219.7|100187.9|100204|100166.5|64
1655228740000|2022-06-14 17:45:40|100208.5|100183.5|100206.5|100181.5|100219.7|100189|100202.9|100165.1|60
1655228750000|2022-06-14 17:45:50|100208.5|100183.5|100196.7|100171.7|100209.2|100184.2|100194.5|100169.5|63
1655228760000|2022-06-14 17:46:00|100197.4|100172.4|100206.3|100181.3|100216.6|100182|100197.4|100161.1|62
1655228770000|2022-06-14 17:46:10|100206.8|100181.8|100205.3|100180.3|100220.3|100182.8|100198.9|100158.6|56
1655228780000|2022-06-14 17:46:20|100206.4|100181.4|100216.1|100166.1|100220.2|100183.5|100199.7|100161.2|63
1655228790000|2022-06-14 17:46:30|100207|100182|100201.9|100176.9|100216.6|100183.9|100198.8|100160.4|66
1655228800000|2022-06-14 17:46:40|100207.5|100182.5|100203.4|100178.4|100220.7|100182.5|100196.4|100164.3|59
1655228810000|2022-06-14 17:46:50|100203.3|100178.3|100202.7|100177.7|100204.7|100179.7|100201.4|100176.4|38
1655228820000|2022-06-14 17:47:00|100203.3|100178.3|100198.4|100173.4|100205.5|100180.5|100197.9|100172.9|47
1655228830000|2022-06-14 17:47:10|100198.5|100173.5|100206.2|100181.2|100215.8|100181.4|100198.4|100165.8|44
1655228840000|2022-06-14 17:47:20|100205.9|100180.9|100210.5|100185.5|100216.9|100191.9|100205.9|100180.9|47
1655228850000|2022-06-14 17:47:30|100210.4|100185.4|100208.7|100183.7|100215.7|100190.7|100208.7|100183.7|38
1655228860000|2022-06-14 17:47:40|100208.9|100183.9|100211.7|100186.7|100214.7|100189.7|100207.6|100182.6|35
1655228870000|2022-06-14 17:47:50|100212|100187|100213.4|100188.4|100222.4|100197.4|100211.7|100186.7|34
1655228880000|2022-06-14 17:48:00|100213.3|100188.3|100217.1|100192.1|100218.5|100193.5|100211.1|100186.1|50
1655228890000|2022-06-14 17:48:10|100216.9|100191.9|100229.4|100204.4|100229.8|100204.8|100216.8|100191.8|34
1655228900000|2022-06-14 17:48:20|100229.7|100204.7|100235.5|100210.5|100237.2|100212.2|100227.9|100202.9|48
1655228910000|2022-06-14 17:48:30|100235.7|100210.7|100231.7|100206.7|100237.3|100212.3|100226.9|100201.9|47
1655228920000|2022-06-14 17:48:40|100232.4|100207.4|100241.8|100216.8|100244.8|100219.8|100232|100207|44
1655228930000|2022-06-14 17:48:50|100242.5|100217.5|100232.4|100207.4|100242.5|100217.5|100229.6|100204.6|54
1655228940000|2022-06-14 17:49:00|100232.3|100207.3|100234.6|100209.6|100235.3|100210.3|100230.7|100205.7|38
1655228950000|2022-06-14 17:49:10|100234.8|100209.8|100234.6|100209.6|100235.6|100210.6|100224.8|100199.8|49
1655228960000|2022-06-14 17:49:20|100234.5|100209.5|100239.4|100214.4|100240.1|100215.1|100230.3|100205.3|35
1655228970000|2022-06-14 17:49:30|100239.3|100214.3|100230.3|100205.3|100239.7|100214.7|100228.4|100203.4|44
1655228980000|2022-06-14 17:49:40|100230|100205|100238.4|100188.4|100240.1|100211.6|100223.3|100188|52
1655228990000|2022-06-14 17:49:50|100228.8|100203.8|100243.1|100193.1|100243.3|100214.6|100228.8|100188.6|63
1655229000000|2022-06-14 17:50:00|100243.2|100193.2|100242.1|100192.1|100246.6|100211.5|100223.3|100186.7|60
1655229010000|2022-06-14 17:50:10|100230.8|100205.8|100231.2|100206.2|100235.5|100210.5|100229.3|100204.3|40
1655229020000|2022-06-14 17:50:20|100230.8|100205.8|100230.7|100205.7|100245.7|100211.1|100227.2|100187.2|59
1655229030000|2022-06-14 17:50:30|100230.3|100205.3|100224.9|100199.9|100238.7|100207.5|100221.7|100185.1|67
1655229040000|2022-06-14 17:50:40|100226.1|100201.1|100223.1|100198.1|100237|100201.6|100219.2|100181.3|66
1655229050000|2022-06-14 17:50:50|100223.3|100198.3|100210.4|100185.4|100235|100198.3|100210.4|100180.3|61
1655229060000|2022-06-14 17:51:00|100210.5|100185.5|100202.6|100177.6|100212.4|100187.4|100201.8|100176.8|50
1655229070000|2022-06-14 17:51:10|100201|100176|100208.8|100183.8|100210.6|100185.6|100200.6|100175.6|65
1655229080000|2022-06-14 17:51:20|100208.6|100183.6|100205.8|100180.8|100222.5|100190.1|100202.6|100170.6|58
1655229090000|2022-06-14 17:51:30|100205.7|100180.7|100210.3|100185.3|100212.6|100187.6|100205.7|100180.7|44
1655229100000|2022-06-14 17:51:40|100210.8|100185.8|100211|100186|100212.8|100187.8|100210.2|100185.2|49
1655229110000|2022-06-14 17:51:50|100211.5|100186.5|100216.9|100191.9|100217.2|100192.2|100209.6|100184.6|39
1655229120000|2022-06-14 17:52:00|100216.7|100191.7|100215.8|100190.8|100220.5|100195.5|100215.8|100190.8|48
1655229130000|2022-06-14 17:52:10|100216.5|100191.5|100221.3|100196.3|100221.3|100196.3|100212.3|100187.3|45
1655229140000|2022-06-14 17:52:20|100221.4|100196.4|100227.7|100202.7|100231.7|100206.7|100217.9|100192.9|49
1655229150000|2022-06-14 17:52:30|100227.6|100202.6|100224.6|100199.6|100246.1|100210.2|100222.5|100196.1|56
1655229160000|2022-06-14 17:52:40|100224.4|100199.4|100218.8|100193.8|100231.2|100202|100218.1|100180|53
1655229170000|2022-06-14 17:52:50|100219.8|100194.8|100227.3|100202.3|100228.2|100203.2|100217.6|100192.6|33
1655229180000|2022-06-14 17:53:00|100226.8|100201.8|100234.6|100209.6|100240.8|100209.8|100223.3|100190.8|41
1655229190000|2022-06-14 17:53:10|100233.3|100208.3|100227.5|100202.5|100239.5|100208.7|100218.5|100184.5|44
1655229200000|2022-06-14 17:53:20|100227.2|100202.2|100222.6|100197.6|100227.2|100202.2|100219.7|100194.7|51
1655229210000|2022-06-14 17:53:30|100216.8|100191.8|100220.8|100195.8|100227.8|100202.8|100216.8|100191.8|54
1655229220000|2022-06-14 17:53:40|100221.6|100196.6|100220.8|100195.8|100221.8|100196.8|100219.7|100194.7|45
1655229230000|2022-06-14 17:53:50|100221|100196|100234.3|100209.3|100242.2|100209.3|100215.2|100181.7|50
1655229240000|2022-06-14 17:54:00|100236.4|100211.4|100234.1|100209.1|100238.6|100213.6|100231.5|100206.5|60
1655229250000|2022-06-14 17:54:10|100234.5|100209.5|100234|100209|100234.5|100209.5|100233.1|100208.1|34
1655229260000|2022-06-14 17:54:20|100234.2|100209.2|100239.9|100214.9|100245.4|100220.4|100234.2|100209.2|45
1655229270000|2022-06-14 17:54:30|100240|100215|100253.8|100228.8|100254.3|100229.3|100238|100213|60
1655229280000|2022-06-14 17:54:40|100253.9|100228.9|100246.3|100221.3|100254.8|100229.8|100242.3|100217.3|47
1655229290000|2022-06-14 17:54:50|100245.6|100220.6|100250.8|100200.8|100250.8|100220.6|100239.3|100198.3|49
1655229300000|2022-06-14 17:55:00|100240.8|100215.8|100235|100210|100245.9|100220.9|100234.4|100209.4|57
1655229310000|2022-06-14 17:55:10|100234.6|100209.6|100222.2|100197.2|100235.1|100210.1|100221.9|100196.9|48
1655229320000|2022-06-14 17:55:20|100222.4|100197.4|100204.9|100179.9|100223.9|100198.9|100204.1|100179.1|64
1655229330000|2022-06-14 17:55:30|100204.8|100179.8|100214.2|100189.2|100214.2|100189.2|100201.9|100176.9|61
1655229340000|2022-06-14 17:55:40|100214|100189|100215.7|100190.7|100215.7|100190.7|100210|100185|54
1655229350000|2022-06-14 17:55:50|100216.8|100191.8|100215.2|100190.2|100217.1|100192.1|100211.7|100186.7|51
1655229360000|2022-06-14 17:56:00|100214.2|100189.2|100204.3|100179.3|100216.1|100191.1|100203.5|100178.5|46
1655229370000|2022-06-14 17:56:10|100204.1|100179.1|100199.7|100174.7|100208.1|100183.1|100196.4|100171.4|51
1655229380000|2022-06-14 17:56:20|100199.2|100174.2|100193.9|100168.9|100214.4|100182.4|100193.9|100164.4|58
1655229390000|2022-06-14 17:56:30|100193.2|100168.2|100174.5|100149.5|100199.1|100174.1|100158.6|100125.2|72
1655229400000|2022-06-14 17:56:40|100174.6|100149.6|100175.5|100150.5|100180.7|100155.7|100171.5|100146.5|57
1655229410000|2022-06-14 17:56:50|100175.9|100150.9|100174.7|100149.7|100176.6|100151.6|100171.8|100146.8|34
1655229420000|2022-06-14 17:57:00|100174.9|100149.9|100189.9|100164.9|100194.8|100169.8|100174.9|100149.9|70
1655229430000|2022-06-14 17:57:10|100190.5|100165.5|100189.2|100164.2|100190.5|100165.5|100188.5|100163.5|37
1655229440000|2022-06-14 17:57:20|100189.4|100164.4|100190.6|100165.6|100190.6|100165.6|100186.2|100161.2|36
1655229450000|2022-06-14 17:57:30|100192.6|100167.6|100200.5|100175.5|100202.9|100177.9|100192.6|100167.6|56
1655229460000|2022-06-14 17:57:40|100200.7|100175.7|100201.7|100176.7|100205.4|100180.4|100200.5|100175.5|43
1655229470000|2022-06-14 17:57:50|100201.4|100176.4|100199.3|100174.3|100206|100181|100199.3|100174.3|50
1655229480000|2022-06-14 17:58:00|100190.8|100165.8|100202.3|100177.3|100204.1|100179.1|100188.9|100163.9|70
1655229490000|2022-06-14 17:58:10|100202.7|100177.7|100193.2|100168.2|100206.4|100181.4|100193.2|100168.2|66
1655229500000|2022-06-14 17:58:20|100191.7|100166.7|100195|100170|100212.1|100178.4|100191.5|100162.1|67
1655229510000|2022-06-14 17:58:30|100194.5|100169.5|100194.8|100169.8|100201.6|100173.3|100190.6|100151.6|68
1655229520000|2022-06-14 17:58:40|100195.5|100170.5|100207.1|100182.1|100207.9|100182.9|100193.3|100168.3|62
1655229530000|2022-06-14 17:58:50|100208|100183|100218.2|100193.2|100218.2|100193.2|100208|100183|47
1655229540000|2022-06-14 17:59:00|100217.7|100192.7|100217.7|100192.7|100218.4|100193.4|100215.3|100190.3|42
1655229550000|2022-06-14 17:59:10|100217.8|100192.8|100220|100195|100220|100195|100196.8|100171.8|38
1655229560000|2022-06-14 17:59:20|100222.2|100197.2|100213.9|100188.9|100222.3|100197.3|100209.1|100184.1|62
1655229570000|2022-06-14 17:59:30|100214.4|100189.4|100214.2|100189.2|100217.3|100192.3|100211.6|100186.6|56
1655229580000|2022-06-14 17:59:40|100213.4|100188.4|100215.8|100190.8|100219.2|100194.2|100211.8|100186.8|52
1655229590000|2022-06-14 17:59:50|100215.7|100190.7|100224.5|100199.5|100224.5|100199.5|100210.7|100185.7|58
1655229600000|2022-06-14 18:00:00|100224.4|100199.4|100214.4|100189.4|100225.6|100200.6|100211.4|100186.4|69
1655229610000|2022-06-14 18:00:10|100214.8|100189.8|100208|100183|100217.6|100192.6|100207.9|100182.9|63
1655229620000|2022-06-14 18:00:20|100208.3|100183.3|100211.3|100186.3|100212.3|100187.3|100204|100179|61
1655229630000|2022-06-14 18:00:30|100211.5|100186.5|100213.3|100188.3|100214|100189|100208.7|100183.7|51
1655229640000|2022-06-14 18:00:40|100212.8|100187.8|100209.6|100184.6|100217|100192|100208.7|100183.7|57
1655229650000|2022-06-14 18:00:50|100209.8|100184.8|100214.6|100189.6|100220.3|100195.3|100209.1|100184.1|65
1655229660000|2022-06-14 18:01:00|100215.3|100190.3|100195.1|100170.1|100215.4|100190.4|100190.8|100165.8|70
1655229670000|2022-06-14 18:01:10|100195.4|100170.4|100196.5|100171.5|100196.7|100171.7|100190.1|100165.1|58
1655229680000|2022-06-14 18:01:20|100196.4|100171.4|100198.9|100173.9|100200.8|100175.8|100194.5|100169.5|50
1655229690000|2022-06-14 18:01:30|100198.8|100173.8|100199.4|100174.4|100209.4|100184.4|100198.8|100173.8|59
1655229700000|2022-06-14 18:01:40|100198.1|100173.1|100199.1|100174.1|100204|100179|100192.2|100167.2|53
1655229710000|2022-06-14 18:01:50|100200.3|100175.3|100197.3|100172.3|100202.5|100177.5|100195.2|100170.2|48
1655229720000|2022-06-14 18:02:00|100197.2|100172.2|100192.2|100167.2|100198.8|100173.8|100190.6|100165.6|56
1655229730000|2022-06-14 18:02:10|100192.1|100167.1|100201.1|100176.1|100201.8|100176.8|100185|100160|63
1655229740000|2022-06-14 18:02:20|100202.5|100177.5|100205.2|100180.2|100215.5|100190.5|100197.3|100172.3|66
1655229750000|2022-06-14 18:02:30|100205|100180|100193.4|100168.4|100205.3|100180.3|100188|100163|54
1655229760000|2022-06-14 18:02:40|100193.3|100168.3|100194|100169|100195.4|100170.4|100174.6|100141.4|44
1655229770000|2022-06-14 18:02:50|100189|100164|100187.4|100162.4|100192.8|100165.6|100175.7|100142.8|62
1655229780000|2022-06-14 18:03:00|100188|100163|100201.5|100176.5|100206|100181|100185.8|100160.8|64
1655229790000|2022-06-14 18:03:10|100202.1|100177.1|100196.6|100171.6|100202.3|100177.3|100192.4|100167.4|48
1655229800000|2022-06-14 18:03:20|100196.5|100171.5|100189.1|100164.1|100196.5|100171.5|100184.9|100159.9|59
1655229810000|2022-06-14 18:03:30|100188.6|100163.6|100184.3|100159.3|100190.4|100165.4|100176.8|100151.8|60
1655229820000|2022-06-14 18:03:40|100182.9|100157.9|100165.2|100140.2|100183.5|100158.5|100163.2|100138.2|66
1655229830000|2022-06-14 18:03:50|100164.8|100139.8|100164.5|100139.5|100171.7|100146.7|100163.4|100138.4|61
1655229840000|2022-06-14 18:04:00|100163.8|100138.8|100169|100144|100169|100144|100161.5|100136.5|66
1655229850000|2022-06-14 18:04:10|100165|100140|100168.7|100143.7|100176.5|100151.5|100162.7|100137.7|63
1655229860000|2022-06-14 18:04:20|100168.8|100143.8|100163.4|100138.4|100169.2|100144.2|100162.2|100137.2|55
1655229870000|2022-06-14 18:04:30|100163.8|100138.8|100175.9|100150.9|100176.1|100151.1|100163.4|100138.4|50
1655229880000|2022-06-14 18:04:40|100175.7|100150.7|100174.6|100149.6|100176.1|100151.1|100174.3|100149.3|46
1655229890000|2022-06-14 18:04:50|100174.5|100149.5|100175.6|100150.6|100178.7|100153.7|100173|100148|44
1655229900000|2022-06-14 18:05:00|100175.7|100150.7|100175.3|100150.3|100180|100155|100169.7|100144.7|49
1655229910000|2022-06-14 18:05:10|100176|100151|100175.3|100150.3|100181.7|100156.7|100172.8|100147.8|39
1655229920000|2022-06-14 18:05:20|100175.4|100150.4|100176|100151|100177.3|100152.3|100174.9|100149.9|45
1655229930000|2022-06-14 18:05:30|100175.9|100150.9|100191|100166|100191.7|100166.7|100172.1|100131.1|58
1655229940000|2022-06-14 18:05:40|100191.1|100166.1|100188.8|100163.8|100194.9|100169.9|100187.3|100162.3|49
1655229950000|2022-06-14 18:05:50|100188.1|100163.1|100187.1|100162.1|100188.1|100163.1|100183.6|100158.6|51
1655229960000|2022-06-14 18:06:00|100188|100163|100181.2|100156.2|100189.6|100164.6|100180.6|100155.6|32
1655229970000|2022-06-14 18:06:10|100181.5|100156.5|100151.6|100126.6|100181.5|100156.5|100145.2|100112.3|61
1655229980000|2022-06-14 18:06:20|100151.9|100126.9|100159|100134|100161.3|100136.3|100149.5|100124.5|50
1655229990000|2022-06-14 18:06:30|100159.2|100134.2|100156.5|100131.5|100161.1|100136.1|100153.1|100128.1|55
1655230000000|2022-06-14 18:06:40|100156.2|100131.2|100159.9|100134.9|100159.9|100134.9|100151.1|100126.1|49
1655230010000|2022-06-14 18:06:50|100157.3|100132.3|100159.3|100134.3|100164.8|100139.8|100156.2|100131.2|62
1655230020000|2022-06-14 18:07:00|100159.6|100134.6|100142.9|100117.9|100159.6|100134.6|100139.6|100114.6|67
1655230030000|2022-06-14 18:07:10|100143.7|100118.7|100147.6|100122.6|100150.3|100125.3|100141.6|100116.6|56
1655230040000|2022-06-14 18:07:20|100146.3|100121.3|100139.2|100114.2|100151.1|100126.1|100137|100112|59
1655230050000|2022-06-14 18:07:30|100138.8|100113.8|100131.7|100106.7|100142.5|100117.5|100131.6|100106.6|65
1655230060000|2022-06-14 18:07:40|100132.1|100107.1|100136.1|100111.1|100141.1|100116.1|100129.3|100104.3|60
1655230070000|2022-06-14 18:07:50|100136.2|100111.2|100127.4|100102.4|100139.1|100114.1|100126.6|100101.6|50
1655230080000|2022-06-14 18:08:00|100127.3|100102.3|100126.8|100101.8|100130.8|100105.8|100125.3|100100.3|52
1655230090000|2022-06-14 18:08:10|100126.6|100101.6|100131.2|100106.2|100131.6|100106.6|100125.3|100100.3|46
1655230100000|2022-06-14 18:08:20|100131.3|100106.3|100134.3|100109.3|100134.6|100109.6|100122.3|100097.3|65
1655230110000|2022-06-14 18:08:30|100134.1|100109.1|100132|100107|100134.5|100109.5|100123.2|100098.2|66
1655230120000|2022-06-14 18:08:40|100135.5|100110.5|100132.3|100107.3|100137.9|100112.9|100127.4|100102.4|67
1655230130000|2022-06-14 18:08:50|100131.7|100106.7|100121.3|100096.3|100136.4|100109.4|100117.1|100086.4|75
1655230140000|2022-06-14 18:09:00|100119.8|100094.8|100121.9|100096.9|100127.3|100102.3|100117.3|100092.3|69
1655230150000|2022-06-14 18:09:10|100122.2|100097.2|100118.4|100093.4|100125.9|100100.9|100115.8|100090.8|67
1655230160000|2022-06-14 18:09:20|100118.9|100093.9|100110.4|100085.4|100119.3|100094.3|100109.6|100084.6|47
1655230170000|2022-06-14 18:09:30|100110.6|100085.6|100098.9|100073.9|100112|100087|100098.9|100073.9|58
1655230180000|2022-06-14 18:09:40|100098.7|100073.7|100105.9|100080.9|100106.4|100081.4|100098.2|100073.2|55
1655230190000|2022-06-14 18:09:50|100105.7|100080.7|100095.2|100070.2|100109.9|100084.9|100094.4|100069.4|61
1655230200000|2022-06-14 18:10:00|100095.1|100070.1|100104.8|100079.8|100106.8|100081.8|100094|100069|66
1655230210000|2022-06-14 18:10:10|100104.7|100079.7|100111.5|100086.5|100111.5|100086.5|100104.5|100079.5|46
1655230220000|2022-06-14 18:10:20|100111.7|100086.7|100109.6|100084.6|100113.6|100088.6|100106.7|100081.7|51
1655230230000|2022-06-14 18:10:30|100109.9|100084.9|100113.3|100088.3|100123.5|100098.5|100108.4|100083.4|51
1655230240000|2022-06-14 18:10:40|100114.4|100089.4|100112.1|100087.1|100118.6|100093.6|100112.1|100087.1|57
1655230250000|2022-06-14 18:10:50|100110.8|100085.8|100114.8|100089.8|100116.2|100091.2|100108.9|100083.9|59
1655230260000|2022-06-14 18:11:00|100115.3|100090.3|100109.8|100084.8|100122.2|100097.2|100109.8|100084.8|59
1655230270000|2022-06-14 18:11:10|100116.2|100091.2|100113.2|100088.2|100116.2|100091.2|100109.3|100084.3|42
1655230280000|2022-06-14 18:11:20|100113|100088|100113.2|100088.2|100114.3|100089.3|100112.5|100087.5|21
1655230290000|2022-06-14 18:11:30|100114.6|100089.6|100138.3|100113.3|100143.4|100118.4|100114|100089|52
1655230300000|2022-06-14 18:11:40|100138.2|100113.2|100161.7|100136.7|100163.6|100138.6|100137.9|100112.9|68
1655230310000|2022-06-14 18:11:50|100161.1|100136.1|100166|100141|100166|100141|100158.4|100133.4|59
1655230320000|2022-06-14 18:12:00|100165.7|100140.7|100158.7|100133.7|100165.8|100140.8|100158.3|100133.3|48
1655230330000|2022-06-14 18:12:10|100158.6|100133.6|100160.3|100135.3|100163.7|100138.7|100158.6|100133.6|40
1655230340000|2022-06-14 18:12:20|100160.1|100135.1|100165.5|100140.5|100165.5|100140.5|100156.4|100131.4|62
1655230350000|2022-06-14 18:12:30|100170.5|100145.5|100171.5|100146.5|100174|100149|100165.4|100140.4|63
1655230360000|2022-06-14 18:12:40|100171.7|100146.7|100170|100145|100172.8|100147.8|100162.2|100137.2|64
1655230370000|2022-06-14 18:12:50|100169.8|100144.8|100169.7|100144.7|100173.1|100148.1|100169.2|100144.2|48
1655230380000|2022-06-14 18:13:00|100168.6|100143.6|100184.2|100159.2|100184.3|100159.3|100167.8|100142.8|64
1655230390000|2022-06-14 18:13:10|100183.8|100158.8|100194.2|100169.2|100195.8|100170.8|100179.6|100154.6|53
1655230400000|2022-06-14 18:13:20|100196|100171|100205.6|100180.6|100206.9|100181.9|100192.5|100167.5|67
1655230410000|2022-06-14 18:13:30|100206.3|100181.3|100199.7|100174.7|100207.6|100182.6|100199.5|100174.5|43
1655230420000|2022-06-14 18:13:40|100199.8|100174.8|100206|100181|100206.8|100181.8|100199.8|100174.8|36
1655230430000|2022-06-14 18:13:50|100205.9|100180.9|100212.9|100187.9|100220.6|100187.9|100204.1|100170.6|33
1655230440000|2022-06-14 18:14:00|100212.2|100187.2|100215.9|100190.9|100216.2|100191.2|100205.6|100180.6|53
1655230450000|2022-06-14 18:14:10|100215.8|100190.8|100212.5|100187.5|100221.8|100196.8|100210.8|100185.8|49
1655230460000|2022-06-14 18:14:20|100213.3|100188.3|100205.1|100180.1|100216.9|100191.9|100205.1|100180.1|49
1655230470000|2022-06-14 18:14:30|100205.8|100180.8|100210.6|100185.6|100223.3|100198.3|100205.8|100180.8|61
1655230480000|2022-06-14 18:14:40|100210.1|100185.1|100229.9|100204.9|100229.9|100204.9|100210.1|100185.1|59
1655230490000|2022-06-14 18:14:50|100233.6|100208.6|100208.6|100183.6|100233.8|100208.8|100208.1|100183.1|61
1655230500000|2022-06-14 18:15:00|100208.8|100183.8|100198.7|100173.7|100216.4|100191.4|100196.1|100171.1|54
1655230510000|2022-06-14 18:15:10|100200.3|100175.3|100198.8|100173.8|100209.4|100184.4|100195.4|100170.4|67
1655230520000|2022-06-14 18:15:20|100206.7|100181.7|100205.4|100180.4|100207.8|100182.8|100197.9|100172.9|45
1655230530000|2022-06-14 18:15:30|100205.8|100180.8|100190.5|100165.5|100208|100183|100189.8|100164.8|50
1655230540000|2022-06-14 18:15:40|100190.7|100165.7|100196.6|100171.6|100198.4|100173.4|100189.2|100164.2|49
1655230550000|2022-06-14 18:15:50|100196.3|100171.3|100197.5|100172.5|100199.9|100174.9|100195.7|100170.7|40
1655230560000|2022-06-14 18:16:00|100197.2|100172.2|100167.4|100142.4|100198|100173|100166.6|100141.6|58
1655230570000|2022-06-14 18:16:10|100167.5|100142.5|100181.3|100156.3|100182.1|100157.1|100166.4|100141.4|48
1655230580000|2022-06-14 18:16:20|100180.6|100155.6|100177.7|100152.7|100186.8|100161.8|100177.7|100152.7|56
1655230590000|2022-06-14 18:16:30|100178|100153|100174|100149|100178|100153|100173.1|100148.1|40
1655230600000|2022-06-14 18:16:40|100173.5|100148.5|100176.4|100151.4|100177|100152|100168.9|100143.9|49
1655230610000|2022-06-14 18:16:50|100175.1|100150.1|100172.5|100147.5|100186.7|100161.7|100171.2|100146.2|59
1655230620000|2022-06-14 18:17:00|100175.7|100150.7|100177.2|100152.2|100177.5|100152.5|100169.3|100144.3|65
1655230630000|2022-06-14 18:17:10|100177.4|100152.4|100176.6|100151.6|100179.2|100154.2|100171.3|100146.3|52
1655230640000|2022-06-14 18:17:20|100177.8|100152.8|100176.7|100151.7|100183.5|100158.5|100172.9|100147.9|50
1655230650000|2022-06-14 18:17:30|100177.1|100152.1|100178.5|100153.5|100180.9|100155.9|100175.1|100150.1|57
1655230660000|2022-06-14 18:17:40|100178.3|100153.3|100179.4|100154.4|100187.3|100155.6|100174.3|100137.3|46
1655230670000|2022-06-14 18:17:50|100179.8|100154.8|100184.6|100159.6|100184.6|100159.6|100176.8|100151.8|41
1655230680000|2022-06-14 18:18:00|100183.1|100158.1|100177.3|100152.3|100185.4|100160.4|100176.9|100151.9|44
1655230690000|2022-06-14 18:18:10|100177.5|100152.5|100170.8|100145.8|100178.3|100153.3|100167.4|100142.4|47
1655230700000|2022-06-14 18:18:20|100170.4|100145.4|100170.8|100145.8|100179.5|100154.5|100170.2|100145.2|47
1655230710000|2022-06-14 18:18:30|100171.5|100146.5|100172.8|100147.8|100178|100153|100169.5|100144.5|47
1655230720000|2022-06-14 18:18:40|100173.8|100148.8|100167.7|100142.7|100173.8|100148.8|100167.7|100142.7|31
1655230730000|2022-06-14 18:18:50|100167.8|100142.8|100163.3|100138.3|100172.6|100147.6|100162.2|100137.2|49
1655230740000|2022-06-14 18:19:00|100164.1|100139.1|100174|100149|100175.2|100150.2|100164.1|100139.1|48
1655230750000|2022-06-14 18:19:10|100173.8|100148.8|100173.9|100148.9|100177.2|100152.2|100170.6|100145.6|35
1655230760000|2022-06-14 18:19:20|100173.8|100148.8|100173.5|100148.5|100174.4|100149.4|100172.7|100147.7|33
1655230770000|2022-06-14 18:19:30|100173.2|100148.2|100173.8|100148.8|100174.9|100149.9|100171.9|100146.9|30
1655230780000|2022-06-14 18:19:40|100174.1|100149.1|100165.3|100140.3|100174.1|100149.1|100160.9|100135.9|47
1655230790000|2022-06-14 18:19:50|100165.4|100140.4|100166.4|100141.4|100167|100142|100162.4|100137.4|33
1655230800000|2022-06-14 18:20:00|100166.1|100141.1|100175.5|100150.5|100178.5|100153.5|100163|100138|47
1655230810000|2022-06-14 18:20:10|100175.1|100150.1|100181.9|100156.9|100184|100159|100172.5|100147.5|56
1655230820000|2022-06-14 18:20:20|100182.5|100157.5|100174.7|100149.7|100182.5|100157.5|100172.8|100147.8|54
1655230830000|2022-06-14 18:20:30|100173.8|100148.8|100175.1|100150.1|100178.2|100153.2|100173.7|100148.7|39
1655230840000|2022-06-14 18:20:40|100175.6|100150.6|100176.9|100151.9|100179.9|100154.9|100167.3|100142.3|47
1655230850000|2022-06-14 18:20:50|100176.5|100151.5|100168.2|100143.2|100196.6|100160.5|100166.1|100141.1|58
1655230860000|2022-06-14 18:21:00|100168.9|100143.9|100170|100145|100173|100148|100164.7|100139.7|49
1655230870000|2022-06-14 18:21:10|100170.1|100145.1|100174.6|100149.6|100175.7|100150.7|100165.1|100140.1|39
1655230880000|2022-06-14 18:21:20|100176.5|100151.5|100168.6|100143.6|100179.9|100154.9|100168.6|100143.6|54
1655230890000|2022-06-14 18:21:30|100168.1|100143.1|100169.3|100144.3|100182.5|100152.1|100165.3|100132.5|60
1655230900000|2022-06-14 18:21:40|100169.2|100144.2|100176.4|100151.4|100176.7|100151.7|100163.3|100138.3|56
1655230910000|2022-06-14 18:21:50|100176.2|100151.2|100182.1|100157.1|100201.7|100163.9|100172|100146.4|64
1655230920000|2022-06-14 18:22:00|100181.7|100156.7|100178.2|100153.2|100184|100159|100175.2|100150.2|67
1655230930000|2022-06-14 18:22:10|100177|100152|100171.3|100146.3|100178.8|100153.8|100165.7|100140.7|58
1655230940000|2022-06-14 18:22:20|100172.3|100147.3|100171|100146|100174.3|100149.3|100169.4|100144.4|42
1655230950000|2022-06-14 18:22:30|100172|100147|100170.6|100145.6|100174|100149|100167|100142|56
1655230960000|2022-06-14 18:22:40|100165.7|100140.7|100167.3|100142.3|100168.3|100143.3|100163.8|100138.8|37
1655230970000|2022-06-14 18:22:50|100167.4|100142.4|100165.1|100140.1|100167.9|100142.9|100163.9|100138.9|40
1655230980000|2022-06-14 18:23:00|100165.2|100140.2|100157.4|100132.4|100175.5|100140.3|100156.8|100125.1|43
1655230990000|2022-06-14 18:23:10|100160.3|100135.3|100166.4|100141.4|100170.9|100145.9|100157.2|100132.2|43
1655231000000|2022-06-14 18:23:20|100165.6|100140.6|100162.2|100137.2|100166.8|100141.8|100159|100134|52
1655231010000|2022-06-14 18:23:30|100162.9|100137.9|100159.8|100134.8|100162.9|100137.9|100155.5|100130.5|59
1655231020000|2022-06-14 18:23:40|100159.5|100134.5|100159.1|100134.1|100161.9|100136.9|100156.9|100131.9|45
1655231030000|2022-06-14 18:23:50|100159.3|100134.3|100161.3|100136.3|100162|100137|100159|100134|33
1655231040000|2022-06-14 18:24:00|100160.9|100135.9|100148.7|100123.7|100161|100136|100148.7|100123.7|49
1655231050000|2022-06-14 18:24:10|100147.9|100122.9|100152.5|100127.5|100152.5|100127.5|100147.2|100122.2|50
1655231060000|2022-06-14 18:24:20|100152.9|100127.9|100161.4|100136.4|100161.5|100136.5|100152.7|100127.7|43
1655231070000|2022-06-14 18:24:30|100161.9|100136.9|100166.3|100141.3|100169.7|100144.7|100158.1|100133.1|60
1655231080000|2022-06-14 18:24:40|100164|100139|100180.8|100155.8|100197|100161.7|100164|100137.7|67
1655231090000|2022-06-14 18:24:50|100180.7|100155.7|100180.5|100155.5|100192.9|100160.1|100179.6|100142.9|51
1655231100000|2022-06-14 18:25:00|100181.7|100156.7|100196.1|100171.1|100201.1|100176.1|100181.7|100156.7|66
1655231110000|2022-06-14 18:25:10|100196.4|100171.4|100198.4|100173.4|100201.9|100176.9|100194.5|100169.5|51
1655231120000|2022-06-14 18:25:20|100210.2|100160.2|100196.1|100171.1|100210.9|100176.8|100195.4|100160.2|59
1655231130000|2022-06-14 18:25:30|100197.2|100172.2|100193.6|100168.6|100198.3|100173.3|100188.4|100163.4|63
1655231140000|2022-06-14 18:25:40|100193.5|100168.5|100200.4|100175.4|100205.9|100177|100190.2|100155.9|63
1655231150000|2022-06-14 18:25:50|100201.3|100176.3|100200.8|100175.8|100201.4|100176.4|100198.2|100173.2|44
1655231160000|2022-06-14 18:26:00|100200.7|100175.7|100205|100180|100205|100180|100196.8|100171.8|57
1655231170000|2022-06-14 18:26:10|100207.1|100182.1|100200.9|100175.9|100225.4|100188.2|100200.3|100166.6|62
1655231180000|2022-06-14 18:26:20|100200.7|100175.7|100208.5|100183.5|100212.1|100183.7|100196.4|100162.1|54
1655231190000|2022-06-14 18:26:30|100208.7|100183.7|100222.5|100197.5|100225.7|100200.7|100206.9|100181.9|65
1655231200000|2022-06-14 18:26:40|100222.3|100197.3|100213.8|100188.8|100223.3|100198.3|100209.7|100184.7|53
1655231210000|2022-06-14 18:26:50|100214|100189|100213.9|100188.9|100215.7|100190.7|100211.1|100186.1|46
1655231220000|2022-06-14 18:27:00|100213.8|100188.8|100222.2|100197.2|100233.3|100197.2|100207.3|100182.3|58
1655231230000|2022-06-14 18:27:10|100222.4|100197.4|100212.9|100187.9|100225.7|100200.7|100212.9|100187.9|58
1655231240000|2022-06-14 18:27:20|100213.5|100188.5|100206.6|100181.6|100217.9|100192.9|100204.9|100179.9|50
1655231250000|2022-06-14 18:27:30|100206.8|100181.8|100210.2|100185.2|100214.4|100189.4|100201.5|100176.5|61
1655231260000|2022-06-14 18:27:40|100210.5|100185.5|100213.9|100188.9|100217.4|100192.4|100208|100183|57
1655231270000|2022-06-14 18:27:50|100213.7|100188.7|100216.2|100191.2|100216.2|100191.2|100211.5|100186.5|50
1655231280000|2022-06-14 18:28:00|100216.1|100191.1|100204.5|100179.5|100217.5|100192.5|100203.6|100178.6|69
1655231290000|2022-06-14 18:28:10|100204.6|100179.6|100210.3|100185.3|100211.2|100186.2|100202.5|100177.5|55
1655231300000|2022-06-14 18:28:20|100210.6|100185.6|100212.5|100187.5|100227.2|100192.3|100208.7|100176|57
1655231310000|2022-06-14 18:28:30|100212.8|100187.8|100213.8|100188.8|100223.2|100198.2|100210.9|100185.9|60
1655231320000|2022-06-14 18:28:40|100213.9|100188.9|100210.7|100185.7|100213.9|100188.9|100202.1|100177.1|47
1655231330000|2022-06-14 18:28:50|100209|100184|100209.9|100184.9|100210.5|100185.5|100202|100177|48
1655231340000|2022-06-14 18:29:00|100210|100185|100212.5|100187.5|100215.2|100190.2|100206|100181|58
1655231350000|2022-06-14 18:29:10|100212.4|100187.4|100199|100174|100213|100188|100195.8|100170.8|57
1655231360000|2022-06-14 18:29:20|100198.3|100173.3|100208.6|100183.6|100208.7|100183.7|100198.2|100173.2|54
1655231370000|2022-06-14 18:29:30|100209.1|100184.1|100207.6|100182.6|100221.2|100186.8|100205.7|100171.2|43
1655231380000|2022-06-14 18:29:40|100207.7|100182.7|100215.2|100190.2|100216|100191|100199.3|100174.3|56
1655231390000|2022-06-14 18:29:50|100215.5|100190.5|100213.6|100188.6|100216.2|100191.2|100213.5|100188.5|39
1655231400000|2022-06-14 18:30:00|100214.1|100189.1|100214.7|100189.7|100218.7|100193.7|100208.7|100183.7|58
1655231410000|2022-06-14 18:30:10|100215|100190|100216.1|100191.1|100219.7|100194.7|100215|100190|47
1655231420000|2022-06-14 18:30:20|100216.7|100191.7|100215.2|100190.2|100220.1|100195.1|100214.8|100189.8|39
1655231430000|2022-06-14 18:30:30|100215.3|100190.3|100221.8|100196.8|100222.9|100197.9|100215.2|100190.2|45
1655231440000|2022-06-14 18:30:40|100223.4|100198.4|100219.8|100194.8|100224.3|100199.3|100216.7|100191.7|62
1655231450000|2022-06-14 18:30:50|100219.7|100194.7|100220.6|100195.6|100220.6|100195.6|100216.3|100191.3|43
1655231460000|2022-06-14 18:31:00|100219.7|100194.7|100218.1|100193.1|100220.1|100195.1|100217.1|100192.1|41
1655231470000|2022-06-14 18:31:10|100218.2|100193.2|100217|100192|100218.2|100193.2|100216.3|100191.3|27
1655231480000|2022-06-14 18:31:20|100217.3|100192.3|100215.5|100190.5|100218.3|100193.3|100215.4|100190.4|39
1655231490000|2022-06-14 18:31:30|100216|100191|100226.3|100201.3|100226.9|100201.9|100215.3|100190.3|44
1655231500000|2022-06-14 18:31:40|100226.5|100201.5|100231.9|100206.9|100241.7|100208.9|100226.5|100191.3|33
1655231510000|2022-06-14 18:31:50|100233.6|100208.6|100232.2|100207.2|100233.6|100208.6|100228.4|100203.4|48
1655231520000|2022-06-14 18:32:00|100234.5|100209.5|100232.8|100207.8|100236|100211|100225|100200|60
1655231530000|2022-06-14 18:32:10|100230.7|100205.7|100230|100205|100234|100209|100223.6|100198.6|59
1655231540000|2022-06-14 18:32:20|100228.3|100203.3|100229|100204|100229|100204|100219.8|100194.8|55
1655231550000|2022-06-14 18:32:30|100225.2|100200.2|100227.6|100202.6|100229.1|100204.1|100220.3|100195.3|43
1655231560000|2022-06-14 18:32:40|100227.8|100202.8|100231.8|100206.8|100233.1|100208.1|100223.5|100198.5|58
1655231570000|2022-06-14 18:32:50|100231.9|100206.9|100229|100204|100233.2|100208.2|100223.6|100198.6|37
1655231580000|2022-06-14 18:33:00|100228.8|100203.8|100231|100206|100231.1|100206.1|100225.1|100200.1|43
1655231590000|2022-06-14 18:33:10|100230.8|100205.8|100229.1|100204.1|100235.9|100210.9|100226.8|100201.8|50
1655231600000|2022-06-14 18:33:20|100229.2|100204.2|100228.6|100203.6|100232.6|100207.6|100226.9|100201.9|48
1655231610000|2022-06-14 18:33:30|100228.9|100203.9|100232.3|100207.3|100233.9|100208.9|100228.1|100203.1|27
1655231620000|2022-06-14 18:33:40|100232.8|100207.8|100222.5|100197.5|100241.6|100209.1|100218.7|100191.3|48
1655231630000|2022-06-14 18:33:50|100222.8|100197.8|100220.5|100195.5|100224.3|100199.3|100215.7|100190.7|56
1655231640000|2022-06-14 18:34:00|100219.7|100194.7|100212.7|100187.7|100221.4|100196.4|100207.5|100182.5|70
1655231650000|2022-06-14 18:34:10|100212.6|100187.6|100207.4|100182.4|100212.9|100187.9|100204.2|100179.2|42
1655231660000|2022-06-14 18:34:20|100205.8|100180.8|100211.4|100186.4|100212.1|100187.1|100205.7|100180.7|48
1655231670000|2022-06-14 18:34:30|100211.6|100186.6|100197.3|100172.3|100211.6|100186.6|100197|100172|45
1655231680000|2022-06-14 18:34:40|100197.7|100172.7|100196.5|100171.5|100199.8|100174.8|100196.2|100171.2|45
1655231690000|2022-06-14 18:34:50|100197.5|100172.5|100200.2|100175.2|100203|100178|100197.1|100172.1|41
1655231700000|2022-06-14 18:35:00|100200|100175|100191.8|100166.8|100200|100175|100191.1|100166.1|51
1655231710000|2022-06-14 18:35:10|100191.6|100166.6|100194|100169|100195.9|100170.9|100191.6|100166.6|41
1655231720000|2022-06-14 18:35:20|100193.3|100168.3|100187.6|100162.6|100194.4|100169.4|100186.7|100161.7|42
1655231730000|2022-06-14 18:35:30|100189.1|100164.1|100183.1|100158.1|100189.1|100164.1|100179.8|100154.8|48
1655231740000|2022-06-14 18:35:40|100183.3|100158.3|100184.9|100159.9|100185.6|100160.6|100182.6|100157.6|21
1655231750000|2022-06-14 18:35:50|100185|100160|100176.8|100151.8|100185|100160|100176.1|100151.1|52
1655231760000|2022-06-14 18:36:00|100176.7|100151.7|100172|100147|100177.1|100152.1|100169.8|100144.8|60
1655231770000|2022-06-14 18:36:10|100171.9|100146.9|100169.2|100144.2|100171.9|100146.9|100166.4|100141.4|37
1655231780000|2022-06-14 18:36:20|100168.9|100143.9|100173|100148|100173.2|100148.2|100168.9|100143.9|49
1655231790000|2022-06-14 18:36:30|100172.9|100147.9|100178.7|100153.7|100183|100158|100172.6|100147.6|46
1655231800000|2022-06-14 18:36:40|100174.3|100149.3|100176.6|100151.6|100179.6|100154.6|100173.8|100148.8|58
1655231810000|2022-06-14 18:36:50|100176.7|100151.7|100176.6|100151.6|100177.2|100152.2|100174.8|100149.8|37
1655231820000|2022-06-14 18:37:00|100176.8|100151.8|100178.9|100153.9|100180.6|100155.6|100176.8|100151.8|29
1655231830000|2022-06-14 18:37:10|100179.3|100154.3|100173|100148|100179.9|100154.9|100172.5|100147.5|47
1655231840000|2022-06-14 18:37:20|100174.7|100149.7|100173.9|100148.9|100176|100151|100172.8|100147.8|41
1655231850000|2022-06-14 18:37:30|100174.1|100149.1|100168.3|100143.3|100174.1|100149.1|100167.1|100142.1|47
1655231860000|2022-06-14 18:37:40|100168.5|100143.5|100173.2|100148.2|100173.4|100148.4|100168.2|100143.2|42
1655231870000|2022-06-14 18:37:50|100173.7|100148.7|100173.7|100148.7|100174.8|100149.8|100172.4|100147.4|28
1655231880000|2022-06-14 18:38:00|100172.9|100147.9|100175|100150|100177.2|100152.2|100171.5|100146.5|33
1655231890000|2022-06-14 18:38:10|100175.4|100150.4|100182.8|100157.8|100183.6|100158.6|100175.2|100150.2|35
1655231900000|2022-06-14 18:38:20|100182.4|100157.4|100180.6|100155.6|100183.9|100158.9|100180.6|100155.6|36
1655231910000|2022-06-14 18:38:30|100180.2|100155.2|100182.3|100157.3|100182.5|100157.5|100179.4|100154.4|41
1655231920000|2022-06-14 18:38:40|100183.5|100158.5|100179.5|100154.5|100184.7|100159.7|100179.3|100154.3|38
1655231930000|2022-06-14 18:38:50|100179.6|100154.6|100179.8|100154.8|100180.7|100155.7|100179.1|100154.1|27
1655231940000|2022-06-14 18:39:00|100179.1|100154.1|100185.8|100160.8|100186.6|100161.6|100179.1|100154.1|42
1655231950000|2022-06-14 18:39:10|100185.7|100160.7|100183.1|100158.1|100186.1|100161.1|100182|100157|28
1655231960000|2022-06-14 18:39:20|100182.3|100157.3|100181.8|100156.8|100183.9|100158.9|100181.8|100156.8|18
1655231970000|2022-06-14 18:39:30|100181.9|100156.9|100186|100161|100199.1|100161.6|100181.9|100146.3|43
1655231980000|2022-06-14 18:39:40|100187.4|100162.4|100187.8|100162.8|100189.3|100164.3|100185.5|100160.5|35
1655231990000|2022-06-14 18:39:50|100188|100163|100199|100174|100199.1|100174.1|100187.6|100162.6|42
1655232000000|2022-06-14 18:40:00|100198.6|100173.6|100198.8|100173.8|100202.4|100177.4|100198.5|100173.5|37
1655232010000|2022-06-14 18:40:10|100199|100174|100202.3|100177.3|100203|100178|100197.5|100172.5|28
1655232020000|2022-06-14 18:40:20|100202.5|100177.5|100211.8|100186.8|100217.4|100192.4|100202.4|100177.4|51
1655232030000|2022-06-14 18:40:30|100211.3|100186.3|100213.9|100188.9|100218.2|100193.2|100210.3|100185.3|57
1655232040000|2022-06-14 18:40:40|100214.7|100189.7|100228.5|100203.5|100232.5|100207.5|100212.6|100187.6|63
1655232050000|2022-06-14 18:40:50|100227.3|100202.3|100220|100195|100227.4|100202.4|100220|100195|57
1655232060000|2022-06-14 18:41:00|100220.4|100195.4|100227.6|100202.6|100227.6|100202.6|100220.4|100195.4|46
1655232070000|2022-06-14 18:41:10|100227.8|100202.8|100229.3|100204.3|100230.9|100205.9|100227.4|100202.4|33
1655232080000|2022-06-14 18:41:20|100229.4|100204.4|100228.1|100203.1|100230|100205|100224|100199|39
1655232090000|2022-06-14 18:41:30|100228.2|100203.2|100236.5|100211.5|100237.6|100212.6|100225.1|100200.1|48
1655232100000|2022-06-14 18:41:40|100236.3|100211.3|100238.3|100213.3|100239.6|100214.6|100229.5|100204.5|58
1655232110000|2022-06-14 18:41:50|100238.9|100213.9|100236.8|100211.8|100239.2|100214.2|100234.2|100209.2|52
1655232120000|2022-06-14 18:42:00|100237.4|100212.4|100241.3|100216.3|100250.8|100225.8|100236|100211|63
1655232130000|2022-06-14 18:42:10|100241.4|100216.4|100232.4|100207.4|100241.6|100216.6|100231.5|100206.5|54
1655232140000|2022-06-14 18:42:20|100233.3|100208.3|100244.3|100219.3|100245.6|100220.6|100233.3|100208.3|53
1655232150000|2022-06-14 18:42:30|100243.7|100218.7|100241.4|100216.4|100247.8|100222.8|100241.4|100216.4|53
1655232160000|2022-06-14 18:42:40|100241.1|100216.1|100243.2|100218.2|100244.1|100219.1|100238.6|100213.6|51
1655232170000|2022-06-14 18:42:50|100243.1|100218.1|100244.5|100219.5|100246.1|100221.1|100240.7|100215.7|50
1655232180000|2022-06-14 18:43:00|100245.7|100220.7|100234.8|100209.8|100247.7|100222.7|100228.8|100203.8|65
1655232190000|2022-06-14 18:43:10|100234.7|100209.7|100240.2|100215.2|100240.4|100215.4|100233.6|100208.6|46
1655232200000|2022-06-14 18:43:20|100239.7|100214.7|100243.2|100218.2|100244.4|100219.4|100232.4|100207.4|59
1655232210000|2022-06-14 18:43:30|100243.3|100218.3|100239.4|100214.4|100246|100221|100239.4|100214.4|54
1655232220000|2022-06-14 18:43:40|100239.6|100214.6|100242.7|100217.7|100243.3|100218.3|100237|100212|52
1655232230000|2022-06-14 18:43:50|100242.6|100217.6|100243.5|100218.5|100244.6|100219.6|100242.6|100217.6|38
1655232240000|2022-06-14 18:44:00|100243.1|100218.1|100244.5|100219.5|100245.4|100220.4|100242.2|100217.2|49
1655232250000|2022-06-14 18:44:10|100244.7|100219.7|100240.7|100215.7|100244.7|100219.7|100237.9|100212.9|49
1655232260000|2022-06-14 18:44:20|100240.4|100215.4|100240.8|100215.8|100241.7|100216.7|100240.2|100215.2|24
1655232270000|2022-06-14 18:44:30|100240.5|100215.5|100234.6|100209.6|100240.5|100215.5|100233.1|100208.1|37
1655232280000|2022-06-14 18:44:40|100234.1|100209.1|100228.7|100203.7|100234.4|100209.4|100226.4|100201.4|56
1655232290000|2022-06-14 18:44:50|100228.8|100203.8|100231.9|100206.9|100232.9|100207.9|100228.8|100203.8|39
1655232300000|2022-06-14 18:45:00|100231.2|100206.2|100226.2|100201.2|100232|100207|100225.2|100200.2|75
1655232310000|2022-06-14 18:45:10|100225.6|100200.6|100229.1|100204.1|100230.6|100205.6|100223.7|100198.7|40
1655232320000|2022-06-14 18:45:20|100226.9|100201.9|100238.5|100213.5|100240.4|100215.4|100220.1|100195.1|66
1655232330000|2022-06-14 18:45:30|100238.6|100213.6|100240.8|100215.8|100246.8|100221.8|100225.8|100200.8|63
1655232340000|2022-06-14 18:45:40|100240.9|100215.9|100245.3|100220.3|100249.8|100224.8|100238.9|100213.9|55
1655232350000|2022-06-14 18:45:50|100244.7|100219.7|100247.1|100222.1|100255.9|100230.9|100244.2|100219.2|63
1655232360000|2022-06-14 18:46:00|100246.7|100221.7|100256.5|100231.5|100261.2|100236.2|100246.2|100221.2|56
1655232370000|2022-06-14 18:46:10|100256.7|100231.7|100258.4|100233.4|100259.8|100234.8|100255.7|100230.7|44
1655232380000|2022-06-14 18:46:20|100257.5|100232.5|100260.9|100235.9|100264.1|100239.1|100257.4|100232.4|49
1655232390000|2022-06-14 18:46:30|100261.2|100236.2|100261.8|100236.8|100263.9|100238.9|100260.6|100235.6|47
1655232400000|2022-06-14 18:46:40|100262|100237|100253.2|100228.2|100262|100237|100248.3|100223.3|55
1655232410000|2022-06-14 18:46:50|100251|100226|100255.3|100230.3|100255.4|100230.4|100250|100225|43
1655232420000|2022-06-14 18:47:00|100253.8|100228.8|100257.4|100232.4|100257.6|100232.6|100253.8|100228.8|46
1655232430000|2022-06-14 18:47:10|100257.7|100232.7|100266.1|100241.1|100269.1|100244.1|100256.6|100231.6|44
1655232440000|2022-06-14 18:47:20|100265.8|100240.8|100259.4|100234.4|100266.6|100241.6|100258.9|100233.9|52
1655232450000|2022-06-14 18:47:30|100259.1|100234.1|100276.9|100251.9|100277.2|100252.2|100258.1|100233.1|57
1655232460000|2022-06-14 18:47:40|100276.2|100251.2|100276.3|100251.3|100278.4|100253.4|100272|100247|40
1655232470000|2022-06-14 18:47:50|100276.9|100251.9|100279.1|100254.1|100280.9|100255.9|100275.9|100250.9|37
1655232480000|2022-06-14 18:48:00|100279.3|100254.3|100283|100258|100284.5|100259.5|100276.9|100251.9|38
1655232490000|2022-06-14 18:48:10|100283.7|100258.7|100298.9|100273.9|100298.9|100273.9|100283.5|100258.5|49
1655232500000|2022-06-14 18:48:20|100300.7|100275.7|100318.7|100293.7|100318.7|100293.7|100300.6|100275.6|57
1655232510000|2022-06-14 18:48:30|100318.6|100293.6|100351.2|100326.2|100354.2|100329.2|100318.6|100293.6|62
1655232520000|2022-06-14 18:48:40|100353.2|100328.2|100418.4|100393.4|100424.9|100399.9|100351.6|100326.6|77
1655232530000|2022-06-14 18:48:50|100418.1|100393.1|100405.9|100380.9|100433.9|100402.6|100405.9|100374.8|78
1655232540000|2022-06-14 18:49:00|100406|100381|100379.2|100354.2|100410.6|100385.6|100378|100353|58
1655232550000|2022-06-14 18:49:10|100380.3|100355.3|100379.9|100354.9|100380.3|100355.3|100361.9|100336.9|70
1655232560000|2022-06-14 18:49:20|100376.8|100351.8|100404|100379|100406|100381|100376.8|100351.8|60
1655232570000|2022-06-14 18:49:30|100404.4|100379.4|100378.1|100353.1|100404.7|100379.7|100371.4|100336.5|58
1655232580000|2022-06-14 18:49:40|100377.9|100352.9|100373.1|100348.1|100378.5|100353.5|100371.4|100346.4|37
1655232590000|2022-06-14 18:49:50|100373.2|100348.2|100370.4|100345.4|100381.2|100356.2|100370.1|100345.1|47
1655232600000|2022-06-14 18:50:00|100370.3|100345.3|100376|100351|100376|100351|100367.9|100342.9|40
1655232610000|2022-06-14 18:50:10|100375.4|100350.4|100367|100342|100375.4|100350.4|100367|100342|44
1655232620000|2022-06-14 18:50:20|100366.9|100341.9|100363.1|100338.1|100369|100344|100360.3|100335.3|58
1655232630000|2022-06-14 18:50:30|100363.2|100338.2|100359.9|100334.9|100377.7|100352.7|100357|100332|61
1655232640000|2022-06-14 18:50:40|100360.3|100335.3|100378.2|100353.2|100378.2|100353.2|100356.5|100331.5|54
1655232650000|2022-06-14 18:50:50|100378.7|100353.7|100400.1|100375.1|100400.5|100375.5|100375.4|100350.4|55
1655232660000|2022-06-14 18:51:00|100400.2|100375.2|100425.8|100400.8|100446.1|100421.1|100400.2|100375.2|69
1655232670000|2022-06-14 18:51:10|100428|100403|100394.6|100369.6|100430.7|100405.7|100390.7|100365.7|65
1655232680000|2022-06-14 18:51:20|100393.5|100368.5|100414.1|100389.1|100432.4|100393|100393.5|100368.5|68
1655232690000|2022-06-14 18:51:30|100414|100389|100425.3|100400.3|100435.3|100410.3|100413.8|100388.8|64
1655232700000|2022-06-14 18:51:40|100425.8|100400.8|100438.2|100413.2|100449.5|100419.7|100425.8|100397.3|67
1655232710000|2022-06-14 18:51:50|100438.1|100413.1|100424.4|100399.4|100438.7|100413.7|100421.6|100396.6|61
1655232720000|2022-06-14 18:52:00|100424.5|100399.5|100421|100396|100424.5|100399.5|100416.8|100391.8|62
1655232730000|2022-06-14 18:52:10|100421.3|100396.3|100422|100397|100425.3|100400.3|100417.5|100392.5|55
1655232740000|2022-06-14 18:52:20|100422.8|100397.8|100418.4|100393.4|100424.7|100399.7|100411.5|100386.5|63
1655232750000|2022-06-14 18:52:30|100417.1|100392.1|100420.4|100395.4|100425.8|100400.8|100417.1|100392.1|53
1655232760000|2022-06-14 18:52:40|100420.9|100395.9|100423.9|100398.9|100424|100399|100419.7|100394.7|50
1655232770000|2022-06-14 18:52:50|100424.2|100399.2|100425.2|100400.2|100431.7|100406.7|100420.9|100395.9|57
1655232780000|2022-06-14 18:53:00|100426.6|100401.6|100414.8|100389.8|100429.3|100404.3|100411.6|100386.6|53
1655232790000|2022-06-14 18:53:10|100413.8|100388.8|100413.4|100388.4|100416|100391|100411.3|100386.3|42
1655232800000|2022-06-14 18:53:20|100413.5|100388.5|100420.9|100395.9|100424.8|100399.8|100413.5|100388.5|56
1655232810000|2022-06-14 18:53:30|100420.8|100395.8|100417.5|100392.5|100423.8|100398.8|100416.1|100391.1|50
1655232820000|2022-06-14 18:53:40|100417.7|100392.7|100417|100392|100418.8|100393.8|100416.5|100391.5|38
1655232830000|2022-06-14 18:53:50|100416.8|100391.8|100430.2|100405.2|100430.2|100405.2|100416.8|100391.8|48
1655232840000|2022-06-14 18:54:00|100430.5|100405.5|100434.9|100409.9|100436.1|100411.1|100430.5|100405.5|47
1655232850000|2022-06-14 18:54:10|100435.1|100410.1|100436.1|100411.1|100437.9|100412.9|100432.8|100407.8|43
1655232860000|2022-06-14 18:54:20|100436.3|100411.3|100438|100413|100438.5|100413.5|100435.6|100410.6|39
1655232870000|2022-06-14 18:54:30|100435.8|100410.8|100438.2|100413.2|100449.5|100424.5|100434.9|100409.9|50
1655232880000|2022-06-14 18:54:40|100438.3|100413.3|100439.7|100414.7|100441.8|100416.8|100437.8|100412.8|38
1655232890000|2022-06-14 18:54:50|100439.5|100414.5|100435.4|100410.4|100440.4|100415.4|100435.4|100410.4|30
1655232900000|2022-06-14 18:55:00|100435.1|100410.1|100438.3|100413.3|100438.3|100413.3|100430|100405|54
1655232910000|2022-06-14 18:55:10|100438.7|100413.7|100432.4|100407.4|100445.3|100420.3|100430.5|100405.5|56
1655232920000|2022-06-14 18:55:20|100432.5|100407.5|100432|100407|100436.2|100411.2|100428.4|100403.4|50
1655232930000|2022-06-14 18:55:30|100431.3|100406.3|100439.9|100414.9|100444.1|100419.1|100431|100406|48
1655232940000|2022-06-14 18:55:40|100439.8|100414.8|100433.5|100408.5|100441.9|100416.9|100430.7|100405.7|45
1655232950000|2022-06-14 18:55:50|100433.3|100408.3|100436.6|100411.6|100437.7|100412.7|100430.8|100405.8|34
1655232960000|2022-06-14 18:56:00|100436.7|100411.7|100430.4|100405.4|100436.7|100411.7|100424.8|100399.8|57
1655232970000|2022-06-14 18:56:10|100433.8|100408.8|100422.2|100397.2|100433.8|100408.8|100420.9|100395.9|53
1655232980000|2022-06-14 18:56:20|100422.8|100397.8|100429.2|100404.2|100429.3|100404.3|100419.2|100394.2|42
1655232990000|2022-06-14 18:56:30|100428.6|100403.6|100422.8|100397.8|100429.6|100404.6|100422.5|100397.5|43
1655233000000|2022-06-14 18:56:40|100428|100403|100430.8|100405.8|100430.8|100405.8|100422.6|100397.6|59
1655233010000|2022-06-14 18:56:50|100431.2|100406.2|100420.7|100395.7|100433.2|100408.2|100418.1|100393.1|58
1655233020000|2022-06-14 18:57:00|100420.5|100395.5|100425.3|100400.3|100429.2|100404.2|100420|100395|52
1655233030000|2022-06-14 18:57:10|100426.5|100401.5|100424.2|100399.2|100428.3|100403.3|100421|100396|62
1655233040000|2022-06-14 18:57:20|100424.4|100399.4|100423.4|100398.4|100428.4|100403.4|100421.5|100396.5|48
1655233050000|2022-06-14 18:57:30|100422.3|100397.3|100424.6|100399.6|100427.7|100402.7|100420.5|100395.5|54
1655233060000|2022-06-14 18:57:40|100424.7|100399.7|100424.3|100399.3|100424.7|100399.7|100420.9|100395.9|47
1655233070000|2022-06-14 18:57:50|100423.7|100398.7|100423.4|100398.4|100425.1|100400.1|100421.5|100396.5|44
1655233080000|2022-06-14 18:58:00|100423.1|100398.1|100424.5|100399.5|100424.5|100399.5|100416|100391|52
1655233090000|2022-06-14 18:58:10|100422|100397|100426.5|100401.5|100435.3|100410.3|100421|100396|57
1655233100000|2022-06-14 18:58:20|100426.3|100401.3|100435.3|100410.3|100435.8|100410.8|100426.2|100401.2|49
1655233110000|2022-06-14 18:58:30|100435.2|100410.2|100435.9|100410.9|100439|100414|100432.8|100407.8|44
1655233120000|2022-06-14 18:58:40|100436.1|100411.1|100425|100400|100438.3|100413.3|100425|100400|48
1655233130000|2022-06-14 18:58:50|100424.1|100399.1|100417.8|100392.8|100424.1|100399.1|100417.8|100392.8|48
1655233140000|2022-06-14 18:59:00|100422.6|100397.6|100417.5|100392.5|100423.3|100398.3|100417.4|100392.4|51
1655233150000|2022-06-14 18:59:10|100420.4|100395.4|100424.1|100399.1|100424.1|100399.1|100416.3|100391.3|43
1655233160000|2022-06-14 18:59:20|100424.3|100399.3|100421.8|100396.8|100424.6|100399.6|100419.9|100394.9|36
1655233170000|2022-06-14 18:59:30|100421.9|100396.9|100425.8|100400.8|100425.9|100400.9|100421|100396|29
1655233180000|2022-06-14 18:59:40|100425.9|100400.9|100393.5|100368.5|100427.1|100402.1|100389.7|100364.7|55
1655233190000|2022-06-14 18:59:50|100393.2|100368.2|100389.8|100364.8|100394.7|100369.7|100387.3|100362.3|66
1655233200000|2022-06-14 19:00:00|100391.3|100366.3|100391|100366|100395.8|100370.8|100390.9|100365.9|62
1655233210000|2022-06-14 19:00:10|100391.3|100366.3|100393.9|100368.9|100394.2|100369.2|100383.5|100358.5|66
1655233220000|2022-06-14 19:00:20|100393.8|100368.8|100402.1|100377.1|100404|100379|100392.6|100367.6|51
1655233230000|2022-06-14 19:00:30|100402|100377|100410.8|100385.8|100411.9|100386.9|100399|100374|64
1655233240000|2022-06-14 19:00:40|100411.1|100386.1|100408.3|100383.3|100413.9|100388.9|100406.5|100381.5|46
1655233250000|2022-06-14 19:00:50|100408.4|100383.4|100409.5|100384.5|100411.5|100386.5|100407.8|100382.8|56
1655233260000|2022-06-14 19:01:00|100409.7|100384.7|100417.1|100392.1|100421|100396|100409.6|100384.6|55
1655233270000|2022-06-14 19:01:10|100417.6|100392.6|100413.6|100388.6|100418.7|100393.7|100413.5|100388.5|42
1655233280000|2022-06-14 19:01:20|100413.9|100388.9|100423.3|100398.3|100427.3|100402.3|100413.7|100388.7|64
1655233290000|2022-06-14 19:01:30|100422.8|100397.8|100428.3|100403.3|100435|100410|100422.6|100397.6|54
1655233300000|2022-06-14 19:01:40|100430.2|100405.2|100426.2|100401.2|100433.2|100408.2|100425.4|100400.4|57
1655233310000|2022-06-14 19:01:50|100426.3|100401.3|100424.6|100399.6|100432.3|100407.3|100420.8|100395.8|67
1655233320000|2022-06-14 19:02:00|100424.2|100399.2|100419.4|100394.4|100430.7|100399.4|100405.1|100375.3|71
1655233330000|2022-06-14 19:02:10|100419.3|100394.3|100439.9|100389.9|100442.1|100403.6|100418.5|100377.7|65
1655233340000|2022-06-14 19:02:20|100439.8|100389.8|100423.6|100398.6|100442.1|100406.9|100423.6|100386.8|56
1655233350000|2022-06-14 19:02:30|100423.7|100398.7|100439.6|100389.6|100441.6|100404.4|100422.9|100383.3|51
1655233360000|2022-06-14 19:02:40|100440.2|100390.2|100423.8|100398.8|100443.4|100418.4|100421.9|100388.3|58
1655233370000|2022-06-14 19:02:50|100424.5|100399.5|100431.7|100381.7|100434.8|100400.1|100417.6|100379.7|55
1655233380000|2022-06-14 19:03:00|100433|100383|100424.1|100374.1|100433.4|100395.2|100410.4|100370.7|69
1655233390000|2022-06-14 19:03:10|100423.4|100373.4|100401.2|100376.2|100427.1|100388.9|100400.3|100371.5|63
1655233400000|2022-06-14 19:03:20|100400.7|100375.7|100399.6|100374.6|100403.7|100378.7|100395.6|100370.6|60
1655233410000|2022-06-14 19:03:30|100400.1|100375.1|100405.4|100380.4|100418.9|100381.8|100398.3|100359.1|49
1655233420000|2022-06-14 19:03:40|100406.3|100381.3|100405.5|100380.5|100415.3|100382.5|100401.3|100363.7|47
1655233430000|2022-06-14 19:03:50|100404.4|100379.4|100401.1|100376.1|100415.5|100379.4|100400|100362.2|39
1655233440000|2022-06-14 19:04:00|100400.9|100375.9|100410|100385|100417|100385|100400|100363.1|60
1655233450000|2022-06-14 19:04:10|100409.7|100384.7|100396.6|100371.6|100429.3|100402.6|100396.6|100371.6|70
1655233460000|2022-06-14 19:04:20|100396.3|100371.3|100390.8|100365.8|100398.6|100373.6|100390|100365|50
1655233470000|2022-06-14 19:04:30|100391.2|100366.2|100396.6|100371.6|100396.6|100371.6|100387.7|100362.7|55
1655233480000|2022-06-14 19:04:40|100395.2|100370.2|100415.9|100390.9|100429.5|100404.5|100386.1|100361.1|58
1655233490000|2022-06-14 19:04:50|100416.5|100391.5|100419.8|100394.8|100422.4|100397.4|100415.5|100390.5|62
1655233500000|2022-06-14 19:05:00|100420|100395|100409.1|100384.1|100420.6|100395.6|100409.1|100384.1|59
1655233510000|2022-06-14 19:05:10|100409.8|100384.8|100425.8|100400.8|100427.4|100402.4|100409.8|100384.8|59
1655233520000|2022-06-14 19:05:20|100423.7|100398.7|100423.9|100398.9|100441.7|100406.4|100421.8|100387.6|54
1655233530000|2022-06-14 19:05:30|100423.4|100398.4|100421.3|100396.3|100428.5|100403.5|100418.1|100393.1|62
1655233540000|2022-06-14 19:05:40|100421.4|100396.4|100402.8|100377.8|100425.3|100400.3|100402|100377|61
1655233550000|2022-06-14 19:05:50|100402|100377|100404.4|100379.4|100407.1|100382.1|100398.2|100373.2|64
1655233560000|2022-06-14 19:06:00|100405.8|100380.8|100428.2|100403.2|100443.5|100406|100401.8|100376.8|65
1655233570000|2022-06-14 19:06:10|100426.5|100401.5|100430|100405|100436|100411|100426.5|100401.5|51
1655233580000|2022-06-14 19:06:20|100430.7|100405.7|100431.4|100406.4|100445|100408.5|100428.2|100394.7|62
1655233590000|2022-06-14 19:06:30|100443.1|100393.1|100426|100401|100445.7|100407.8|100424.3|100388.6|62
1655233600000|2022-06-14 19:06:40|100426.9|100401.9|100443.5|100393.5|100446.1|100405.3|100426.9|100390.9|47
1655233610000|2022-06-14 19:06:50|100443.3|100393.3|100451.8|100401.8|100453|100416.8|100433.5|100393.3|63
1655233620000|2022-06-14 19:07:00|100452.2|100402.2|100443.4|100418.4|100454|100420.5|100439.4|100398.5|54
1655233630000|2022-06-14 19:07:10|100443.7|100418.7|100446.7|100421.7|100446.9|100421.9|100441.2|100416.2|27
1655233640000|2022-06-14 19:07:20|100443|100418|100442.5|100417.5|100445.3|100420.3|100442.1|100417.1|36
1655233650000|2022-06-14 19:07:30|100443.4|100418.4|100443.6|100418.6|100445.8|100420.8|100443|100418|34
1655233660000|2022-06-14 19:07:40|100443.7|100418.7|100443.7|100418.7|100445|100420|100442.4|100417.4|28
1655233670000|2022-06-14 19:07:50|100443.8|100418.8|100444|100419|100451.5|100426.5|100441.1|100416.1|48
1655233680000|2022-06-14 19:08:00|100442.5|100417.5|100443.4|100418.4|100455.4|100418.7|100441.9|100404.1|25
1655233690000|2022-06-14 19:08:10|100443.3|100418.3|100443.1|100418.1|100446|100421|100443.1|100418.1|34
1655233700000|2022-06-14 19:08:20|100443|100418|100455|100405|100455|100420.4|100442|100403.7|31
1655233710000|2022-06-14 19:08:30|100454.9|100404.9|100442.3|100417.3|100454.9|100417.6|100441|100404.9|25
1655233720000|2022-06-14 19:08:40|100442.5|100417.5|100444.4|100419.4|100447.2|100422.2|100442.3|100417.3|37
1655233730000|2022-06-14 19:08:50|100444.2|100419.2|100442.2|100417.2|100444.7|100419.7|100441.3|100416.3|38
1655233740000|2022-06-14 19:09:00|100442|100417|100436.2|100411.2|100442|100417|100431.3|100406.3|56
1655233750000|2022-06-14 19:09:10|100435.9|100410.9|100438.1|100413.1|100440.3|100415.3|100434.3|100409.3|45
1655233760000|2022-06-14 19:09:20|100438.2|100413.2|100443.9|100418.9|100444.1|100419.1|100437.8|100412.8|39
1655233770000|2022-06-14 19:09:30|100444|100419|100435.6|100410.6|100444|100419|100435.3|100410.3|44
1655233780000|2022-06-14 19:09:40|100435.7|100410.7|100444|100419|100444.4|100419.4|100435.7|100410.7|38
1655233790000|2022-06-14 19:09:50|100444.1|100419.1|100438.1|100413.1|100444.4|100419.4|100438.1|100413.1|28
1655233800000|2022-06-14 19:10:00|100438.5|100413.5|100433.9|100408.9|100438.6|100413.6|100433.2|100408.2|52
1655233810000|2022-06-14 19:10:10|100434.2|100409.2|100430.8|100405.8|100434.2|100409.2|100427|100402|56
1655233820000|2022-06-14 19:10:20|100430.9|100405.9|100434.5|100409.5|100436|100411|100430.8|100405.8|42
1655233830000|2022-06-14 19:10:30|100434.4|100409.4|100436.2|100411.2|100436.7|100411.7|100434.2|100409.2|44
1655233840000|2022-06-14 19:10:40|100436.5|100411.5|100441.2|100416.2|100441.5|100416.5|100434.3|100409.3|41
1655233850000|2022-06-14 19:10:50|100441.1|100416.1|100438.7|100413.7|100441.5|100416.5|100437.8|100412.8|44
1655233860000|2022-06-14 19:11:00|100438.5|100413.5|100439|100414|100441.3|100416.3|100437.7|100412.7|24
1655233870000|2022-06-14 19:11:10|100439.2|100414.2|100439|100414|100439.5|100414.5|100438.5|100413.5|29
1655233880000|2022-06-14 19:11:20|100439.3|100414.3|100439.9|100414.9|100444.9|100419.9|100437.1|100412.1|47
1655233890000|2022-06-14 19:11:30|100439.5|100414.5|100439.3|100414.3|100442.9|100417.9|100435.1|100410.1|54
1655233900000|2022-06-14 19:11:40|100438|100413|100440.3|100415.3|100440.9|100415.9|100438|100413|43
1655233910000|2022-06-14 19:11:50|100440.6|100415.6|100439.8|100414.8|100441.5|100416.5|100437.5|100412.5|42
1655233920000|2022-06-14 19:12:00|100439.7|100414.7|100440|100415|100440.6|100415.6|100435.4|100410.4|39
1655233930000|2022-06-14 19:12:10|100440.2|100415.2|100436|100411|100440.5|100415.5|100436|100411|34
1655233940000|2022-06-14 19:12:20|100436.3|100411.3|100436.6|100411.6|100440|100415|100432.7|100407.7|54
1655233950000|2022-06-14 19:12:30|100437|100412|100442.2|100417.2|100442.3|100417.3|100435.6|100410.6|45
1655233960000|2022-06-14 19:12:40|100441.6|100416.6|100441.5|100416.5|100442.6|100417.6|100440.9|100415.9|28
1655233970000|2022-06-14 19:12:50|100442.2|100417.2|100442.6|100417.6|100443.1|100418.1|100441.9|100416.9|20
1655233980000|2022-06-14 19:13:00|100442.7|100417.7|100444.1|100419.1|100445.4|100420.4|100442.7|100417.7|31
1655233990000|2022-06-14 19:13:10|100443.5|100418.5|100442.1|100417.1|100444.8|100419.8|100439.4|100414.4|36
1655234000000|2022-06-14 19:13:20|100442.3|100417.3|100450.9|100425.9|100453.1|100428.1|100442|100417|36
1655234010000|2022-06-14 19:13:30|100449.3|100424.3|100451|100426|100451.4|100426.4|100447.9|100422.9|19
1655234020000|2022-06-14 19:13:40|100451.3|100426.3|100450.2|100425.2|100451.3|100426.3|100444.1|100419.1|46
1655234030000|2022-06-14 19:13:50|100449.9|100424.9|100461.8|100436.8|100464.8|100439.8|100445.7|100420.7|72
1655234040000|2022-06-14 19:14:00|100461|100436|100464.5|100439.5|100471.8|100446.8|100458.8|100433.8|70
1655234050000|2022-06-14 19:14:10|100463.6|100438.6|100491.2|100466.2|100492|100467|100463.6|100438.6|64
1655234060000|2022-06-14 19:14:20|100491.3|100466.3|100491.6|100466.6|100491.8|100466.8|100479.4|100438.3|56
1655234070000|2022-06-14 19:14:30|100490.2|100465.2|100512.8|100487.8|100525.9|100488.3|100488.5|100463.5|55
1655234080000|2022-06-14 19:14:40|100512.7|100487.7|100515.6|100490.6|100515.7|100490.7|100511.7|100486.7|35
1655234090000|2022-06-14 19:14:50|100513.9|100488.9|100528.3|100503.3|100529.1|100504.1|100513.3|100488.3|46
1655234100000|2022-06-14 19:15:00|100529.5|100504.5|100529.7|100504.7|100532.3|100507.3|100522.5|100497.5|47
1655234110000|2022-06-14 19:15:10|100529.8|100504.8|100540.6|100515.6|100541.5|100516.5|100527.4|100502.4|52
1655234120000|2022-06-14 19:15:20|100540.7|100515.7|100539.2|100514.2|100543.5|100518.5|100538.1|100513.1|54
1655234130000|2022-06-14 19:15:30|100539.3|100514.3|100545.6|100520.6|100546|100521|100539.3|100514.3|37
1655234140000|2022-06-14 19:15:40|100545.7|100520.7|100559.2|100534.2|100562.3|100537.3|100541.8|100516.8|49
1655234150000|2022-06-14 19:15:50|100560.5|100535.5|100566.9|100541.9|100570.4|100545.4|100559.6|100534.6|57
1655234160000|2022-06-14 19:16:00|100566.6|100541.6|100559|100534|100566.6|100541.6|100555.7|100530.7|56
1655234170000|2022-06-14 19:16:10|100557.4|100532.4|100554.7|100529.7|100563|100538|100553.9|100528.9|60
1655234180000|2022-06-14 19:16:20|100555.8|100530.8|100551.5|100526.5|100556.4|100531.4|100549.7|100524.7|54
1655234190000|2022-06-14 19:16:30|100551.2|100526.2|100542.3|100517.3|100552.8|100527.8|100538.4|100513.4|60
1655234200000|2022-06-14 19:16:40|100542.4|100517.4|100543.1|100518.1|100544.1|100519.1|100538.6|100513.6|32
1655234210000|2022-06-14 19:16:50|100542.8|100517.8|100541.5|100516.5|100553.7|100519|100537.1|100503.5|55
1655234220000|2022-06-14 19:17:00|100541.6|100516.6|100544.5|100519.5|100548.9|100523.9|100536.6|100511.6|50
1655234230000|2022-06-14 19:17:10|100545.3|100520.3|100546.4|100521.4|100549.6|100524.6|100543.2|100518.2|47
1655234240000|2022-06-14 19:17:20|100544.2|100519.2|100546.3|100521.3|100549.3|100524.3|100543.7|100518.7|44
1655234250000|2022-06-14 19:17:30|100545.9|100520.9|100547.3|100522.3|100549.9|100524.9|100543.1|100518.1|35
1655234260000|2022-06-14 19:17:40|100548|100523|100546.9|100521.9|100551.7|100526.7|100543.8|100518.8|47
1655234270000|2022-06-14 19:17:50|100547.6|100522.6|100543.2|100518.2|100549.1|100524.1|100541.8|100516.8|36
1655234280000|2022-06-14 19:18:00|100543|100518|100549.2|100524.2|100549.2|100524.2|100543|100518|32
1655234290000|2022-06-14 19:18:10|100548.5|100523.5|100549.3|100524.3|100553.3|100528.3|100547.7|100522.7|46
1655234300000|2022-06-14 19:18:20|100550.3|100525.3|100563|100538|100564.1|100539.1|100549.7|100524.7|61
1655234310000|2022-06-14 19:18:30|100563.1|100538.1|100572.4|100547.4|100572.4|100547.4|100563.1|100538.1|60
1655234320000|2022-06-14 19:18:40|100570.6|100545.6|100567.2|100542.2|100574|100549|100565.7|100540.7|53
1655234330000|2022-06-14 19:18:50|100565.7|100540.7|100566.9|100541.9|100575.9|100550.9|100565.1|100540.1|62
1655234340000|2022-06-14 19:19:00|100569.1|100544.1|100578|100553|100585.5|100560.5|100567.2|100542.2|67
1655234350000|2022-06-14 19:19:10|100578.1|100553.1|100574.3|100549.3|100580.1|100555.1|100571.6|100546.6|47
1655234360000|2022-06-14 19:19:20|100575|100550|100572.3|100547.3|100584.4|100559.4|100569.8|100544.8|60
1655234370000|2022-06-14 19:19:30|100573.5|100548.5|100582.6|100557.6|100582.6|100557.6|100569.8|100544.8|55
1655234380000|2022-06-14 19:19:40|100581.8|100556.8|100579.1|100554.1|100582.6|100557.6|100578.3|100553.3|26
1655234390000|2022-06-14 19:19:50|100579.9|100554.9|100587.5|100562.5|100588.4|100563.4|100573.9|100548.9|49
1655234400000|2022-06-14 19:20:00|100588|100563|100584.9|100559.9|100607.7|100582.7|100574|100549|66
1655234410000|2022-06-14 19:20:10|100585|100560|100590.2|100565.2|100602.9|100577.9|100583.8|100558.8|71
1655234420000|2022-06-14 19:20:20|100593.9|100568.9|100597.9|100572.9|100597.9|100572.9|100589.6|100564.6|66
1655234430000|2022-06-14 19:20:30|100597.8|100572.8|100588|100563|100598.8|100573.8|100582.1|100557.1|61
1655234440000|2022-06-14 19:20:40|100587.4|100562.4|100583.4|100558.4|100590|100565|100582.7|100557.7|41
1655234450000|2022-06-14 19:20:50|100584|100559|100557.5|100532.5|100585.7|100560.7|100556.6|100531.6|73
1655234460000|2022-06-14 19:21:00|100555.9|100530.9|100562.8|100537.8|100568.4|100543.4|100554.5|100529.5|72
1655234470000|2022-06-14 19:21:10|100562.5|100537.5|100569.1|100544.1|100572.2|100547.2|100550.2|100525.2|72
1655234480000|2022-06-14 19:21:20|100571|100546|100562|100537|100574.2|100549.2|100561.8|100536.8|67
1655234490000|2022-06-14 19:21:30|100555.1|100530.1|100557.9|100532.9|100559.1|100534.1|100549.8|100524.8|70
1655234500000|2022-06-14 19:21:40|100557.3|100532.3|100539.6|100514.6|100557.8|100532.8|100537|100512|69
1655234510000|2022-06-14 19:21:50|100539.3|100514.3|100532.6|100507.6|100539.3|100514.3|100530.1|100505.1|60
1655234520000|2022-06-14 19:22:00|100534.6|100509.6|100530.5|100505.5|100540.3|100515.3|100529.3|100504.3|66
1655234530000|2022-06-14 19:22:10|100531.4|100506.4|100534.8|100509.8|100538.3|100513.3|100529.6|100504.6|63
1655234540000|2022-06-14 19:22:20|100534.5|100509.5|100537.5|100512.5|100546.3|100521.3|100531.5|100506.5|67
1655234550000|2022-06-14 19:22:30|100537|100512|100536.8|100511.8|100540.6|100515.6|100533.3|100508.3|62
1655234560000|2022-06-14 19:22:40|100536.5|100511.5|100521.9|100496.9|100537.4|100512.4|100520.3|100495.3|65
1655234570000|2022-06-14 19:22:50|100521.8|100496.8|100516.7|100491.7|100531.1|100506.1|100505.4|100480.4|69
1655234580000|2022-06-14 19:23:00|100516.4|100491.4|100524.8|100499.8|100525.5|100500.5|100516.4|100491.4|56
1655234590000|2022-06-14 19:23:10|100524.6|100499.6|100538.8|100513.8|100540|100515|100522.3|100497.3|59
1655234600000|2022-06-14 19:23:20|100538.7|100513.7|100539.4|100514.4|100541.2|100516.2|100533.8|100508.8|45
1655234610000|2022-06-14 19:23:30|100539.1|100514.1|100545.6|100520.6|100546.8|100521.8|100532.3|100507.3|55
1655234620000|2022-06-14 19:23:40|100545.5|100520.5|100536.2|100511.2|100546.8|100521.8|100534.1|100509.1|51
1655234630000|2022-06-14 19:23:50|100535.9|100510.9|100546.8|100521.8|100546.8|100521.8|100535.9|100510.9|47
1655234640000|2022-06-14 19:24:00|100546.6|100521.6|100541.7|100516.7|100550.8|100525.8|100538|100513|52
1655234650000|2022-06-14 19:24:10|100540.6|100515.6|100524.5|100499.5|100550.2|100525.2|100519.6|100494.6|63
1655234660000|2022-06-14 19:24:20|100524|100499|100498.3|100473.3|100526.4|100501.4|100498.3|100473.3|56
1655234670000|2022-06-14 19:24:30|100497.1|100472.1|100490.1|100465.1|100499.6|100474.6|100489.1|100464.1|60
1655234680000|2022-06-14 19:24:40|100490.3|100465.3|100495.3|100470.3|100496.4|100471.4|100490.1|100465.1|48
1655234690000|2022-06-14 19:24:50|100495.1|100470.1|100486.4|100461.4|100496|100471|100483|100458|56
1655234700000|2022-06-14 19:25:00|100486.6|100461.6|100468.4|100443.4|100487|100462|100468|100432.1|61
1655234710000|2022-06-14 19:25:10|100468.3|100443.3|100462.5|100437.5|100480.2|100443.3|100460.6|100425.9|53
1655234720000|2022-06-14 19:25:20|100462.4|100437.4|100463.3|100438.3|100470.5|100443.9|100453.5|100420.5|60
1655234730000|2022-06-14 19:25:30|100463.4|100438.4|100440.4|100415.4|100463.4|100438.4|100438.2|100413.2|55
1655234740000|2022-06-14 19:25:40|100440.8|100415.8|100423.5|100398.5|100453.3|100418.2|100407.2|100380|74
1655234750000|2022-06-14 19:25:50|100423|100398|100407.1|100382.1|100425.1|100400.1|100395.9|100370.9|59
1655234760000|2022-06-14 19:26:00|100407.9|100382.9|100409.3|100384.3|100410.8|100385.8|100406.3|100381.3|67
1655234770000|2022-06-14 19:26:10|100409.5|100384.5|100419.1|100394.1|100419.1|100394.1|100407.9|100382.9|57
1655234780000|2022-06-14 19:26:20|100419.8|100394.8|100415|100390|100419.8|100394.8|100414.3|100389.3|40
1655234790000|2022-06-14 19:26:30|100415.1|100390.1|100415.8|100390.8|100420.4|100395.4|100414.5|100389.5|43
1655234800000|2022-06-14 19:26:40|100415.6|100390.6|100415.9|100390.9|100417.7|100392.7|100413.8|100388.8|31
1655234810000|2022-06-14 19:26:50|100415.8|100390.8|100414.5|100389.5|100417.3|100392.3|100411.8|100386.8|44
1655234820000|2022-06-14 19:27:00|100414.6|100389.6|100407.2|100382.2|100417.8|100392.8|100405.7|100380.7|64
1655234830000|2022-06-14 19:27:10|100407.5|100382.5|100391.3|100366.3|100407.7|100382.7|100385.7|100360.7|61
1655234840000|2022-06-14 19:27:20|100392|100367|100382.6|100357.6|100393.5|100368.5|100379.6|100354.6|61
1655234850000|2022-06-14 19:27:30|100383|100358|100394.5|100369.5|100397.2|100372.2|100379.4|100354.4|67
1655234860000|2022-06-14 19:27:40|100395.1|100370.1|100399.4|100374.4|100410.6|100374.4|100383.6|100345.2|60
1655234870000|2022-06-14 19:27:50|100399.5|100374.5|100395.6|100370.6|100414.5|100377.1|100393.4|100364.5|54
1655234880000|2022-06-14 19:28:00|100395.8|100370.8|100384.8|100359.8|100401.7|100370.9|100383.1|100351.7|54
1655234890000|2022-06-14 19:28:10|100385.6|100360.6|100377.1|100352.1|100401.9|100367.7|100375.9|100341|63
1655234900000|2022-06-14 19:28:20|100376.6|100351.6|100376.4|100351.4|100394.2|100355.2|100372.9|100339.4|51
1655234910000|2022-06-14 19:28:30|100374|100349|100375.8|100350.8|100378.7|100353.7|100372.1|100347.1|41
1655234920000|2022-06-14 19:28:40|100376|100351|100382.7|100357.7|100382.7|100357.7|100373.9|100348.9|62
1655234930000|2022-06-14 19:28:50|100384.2|100359.2|100387|100362|100391.8|100366.8|100381.7|100356.7|62
1655234940000|2022-06-14 19:29:00|100387.5|100362.5|100381.8|100331.8|100388|100363|100367.1|100331.8|59
1655234950000|2022-06-14 19:29:10|100384|100334|100367.3|100342.3|100384|100344.3|100363.1|100334|56
1655234960000|2022-06-14 19:29:20|100368|100343|100362.7|100337.7|100383.4|100345.9|100362.2|100328.9|46
1655234970000|2022-06-14 19:29:30|100363|100338|100366.4|100341.4|100366.4|100341.4|100361.6|100336.6|42
1655234980000|2022-06-14 19:29:40|100366.3|100341.3|100369.7|100344.7|100378.2|100347.8|100364.4|100328.2|52
1655234990000|2022-06-14 19:29:50|100381.9|100331.9|100385|100335|100385|100348.8|100367.6|100331.8|45
1655235000000|2022-06-14 19:30:00|100370.9|100345.9|100386.5|100336.5|100387.8|100350.7|100370.9|100329.4|62
1655235010000|2022-06-14 19:30:10|100386.6|100336.6|100386.7|100336.7|100391|100351.9|100371.2|100334.6|58
1655235020000|2022-06-14 19:30:20|100386.4|100336.4|100366.4|100316.4|100386.7|100336.7|100364|100314|64
1655235030000|2022-06-14 19:30:30|100366.2|100316.2|100359.4|100309.4|100366.2|100327.8|100343.6|100307.1|67
1655235040000|2022-06-14 19:30:40|100362.8|100312.8|100326.3|100276.3|100363.3|100313.3|100326|100276|74
1655235050000|2022-06-14 19:30:50|100326.2|100276.2|100308.9|100258.9|100326.7|100276.7|100283.1|100233.1|73
1655235060000|2022-06-14 19:31:00|100307.3|100257.3|100319.1|100269.1|100319.3|100284.1|100296.2|100246.2|62
1655235070000|2022-06-14 19:31:10|100319.2|100269.2|100314.4|100289.4|100329.6|100291.9|100314|100265.4|57
1655235080000|2022-06-14 19:31:20|100315|100290|100332.9|100282.9|100332.9|100297.7|100313.1|100271.1|55
1655235090000|2022-06-14 19:31:30|100332.7|100282.7|100332.2|100307.2|100344.8|100308.9|100324.3|100282.7|52
1655235100000|2022-06-14 19:31:40|100332.3|100307.3|100357.5|100307.5|100357.6|100315.6|100332.3|100296.8|46
1655235110000|2022-06-14 19:31:50|100357.2|100307.2|100344.9|100294.9|100358.4|100312.6|100335.3|100293.5|59
1655235120000|2022-06-14 19:32:00|100344.3|100294.3|100330.3|100280.3|100344.3|100294.3|100321.4|100271.4|72
1655235130000|2022-06-14 19:32:10|100326.1|100276.1|100281.8|100256.8|100327.6|100277.6|100281.8|100239.4|64
1655235140000|2022-06-14 19:32:20|100282|100257|100296.2|100246.2|100300.7|100257|100282|100241.8|46
1655235150000|2022-06-14 19:32:30|100296.4|100246.4|100311.5|100261.5|100311.7|100276.3|100293|100246.4|45
1655235160000|2022-06-14 19:32:40|100311.4|100261.4|100310.9|100260.9|100311.9|100272.8|100294.9|100256.6|40
1655235170000|2022-06-14 19:32:50|100310.7|100260.7|100297.2|100247.2|100310.7|100267.7|100288.1|100246.3|52
1655235180000|2022-06-14 19:33:00|100298|100248|100312.7|100262.7|100315.8|100265.8|100294.9|100244.9|64
1655235190000|2022-06-14 19:33:10|100312.2|100262.2|100325.1|100275.1|100330.2|100280.2|100304.5|100261.5|53
1655235200000|2022-06-14 19:33:20|100329.3|100279.3|100324.6|100274.6|100343.4|100293.4|100306|100261.7|65
1655235210000|2022-06-14 19:33:30|100323.8|100273.8|100324.7|100274.7|100335|100285|100318.8|100268.8|67
1655235220000|2022-06-14 19:33:40|100324.3|100274.3|100328.6|100278.6|100341.6|100291.6|100322.5|100272.5|75
1655235230000|2022-06-14 19:33:50|100328.9|100278.9|100330.5|100280.5|100332.7|100282.7|100314|100264|57
1655235240000|2022-06-14 19:34:00|100327.3|100277.3|100326.2|100276.2|100339.4|100289.4|100320|100270|69
1655235250000|2022-06-14 19:34:10|100329.4|100279.4|100335.8|100285.8|100337.7|100287.7|100319.9|100269.9|68
1655235260000|2022-06-14 19:34:20|100335.3|100285.3|100334|100284|100336.4|100286.4|100332.4|100282.4|43
1655235270000|2022-06-14 19:34:30|100333.8|100283.8|100334.9|100284.9|100344.1|100294.1|100323|100273|69
1655235280000|2022-06-14 19:34:40|100334.4|100284.4|100346.1|100296.1|100353.8|100303.8|100334.4|100284.4|65
1655235290000|2022-06-14 19:34:50|100346.3|100296.3|100346.3|100296.3|100350.8|100300.8|100343.1|100293.1|57
1655235300000|2022-06-14 19:35:00|100345.9|100295.9|100334.6|100284.6|100345.9|100295.9|100331.1|100281.1|60
1655235310000|2022-06-14 19:35:10|100334.5|100284.5|100335.2|100285.2|100343.6|100293.6|100318.9|100268.9|67
1655235320000|2022-06-14 19:35:20|100332.6|100282.6|100344.9|100294.9|100351.1|100301.1|100331.2|100281.2|71
1655235330000|2022-06-14 19:35:30|100343.2|100293.2|100355.8|100305.8|100365.8|100315.8|100338.3|100288.3|76
1655235340000|2022-06-14 19:35:40|100358|100308|100354.5|100304.5|100365.5|100315.5|100344.9|100294.9|68
1655235350000|2022-06-14 19:35:50|100354.1|100304.1|100361.7|100311.7|100361.7|100311.7|100353.7|100303.7|47
1655235360000|2022-06-14 19:36:00|100358.8|100308.8|100346.3|100296.3|100362.3|100312.3|100333.6|100292|68
1655235370000|2022-06-14 19:36:10|100346.4|100296.4|100340.2|100290.2|100347|100303.8|100327.8|100283.9|54
1655235380000|2022-06-14 19:36:20|100340.1|100290.1|100345.4|100295.4|100347|100297|100336.8|100286.8|40
1655235390000|2022-06-14 19:36:30|100347.7|100297.7|100349.5|100299.5|100353.2|100303.2|100337.6|100287.6|54
1655235400000|2022-06-14 19:36:40|100344.1|100294.1|100343|100293|100346.4|100296.4|100342.2|100292.2|43
1655235410000|2022-06-14 19:36:50|100346.4|100296.4|100342.8|100292.8|100346.6|100296.6|100342.3|100292.3|39
1655235420000|2022-06-14 19:37:00|100338.4|100288.4|100332.3|100282.3|100344.1|100294.1|100326.2|100276.2|49
1655235430000|2022-06-14 19:37:10|100332.6|100282.6|100333.3|100283.3|100334.6|100284.6|100332.3|100282.3|32
1655235440000|2022-06-14 19:37:20|100333.1|100283.1|100333.5|100283.5|100342.4|100298.3|100322.4|100282.3|32
1655235450000|2022-06-14 19:37:30|100333.3|100283.3|100326.5|100276.5|100336.9|100286.9|100326.5|100276.5|39
1655235460000|2022-06-14 19:37:40|100326.8|100276.8|100321|100271|100333.6|100283.6|100319.8|100269.8|49
1655235470000|2022-06-14 19:37:50|100321.7|100271.7|100322.1|100272.1|100326.3|100276.3|100320.4|100270.4|63
1655235480000|2022-06-14 19:38:00|100322|100272|100304.4|100254.4|100322.8|100272.8|100297.3|100247.3|58
1655235490000|2022-06-14 19:38:10|100302.6|100252.6|100305.4|100255.4|100317|100268.8|100293.8|100247.7|63
1655235500000|2022-06-14 19:38:20|100312|100262|100301.7|100251.7|100312|100262|100297.1|100247.1|64
1655235510000|2022-06-14 19:38:30|100305.1|100255.1|100300|100250|100308.1|100258.1|100300|100250|46
1655235520000|2022-06-14 19:38:40|100300.3|100250.3|100292.8|100242.8|100305.2|100263.8|100286.1|100237.2|62
1655235530000|2022-06-14 19:38:50|100292.4|100242.4|100293.9|100243.9|100301.9|100251.9|100282.4|100232.4|57
1655235540000|2022-06-14 19:39:00|100294.6|100244.6|100294.7|100244.7|100299.2|100258.5|100280.5|100238|40
1655235550000|2022-06-14 19:39:10|100297.3|100247.3|100290.4|100240.4|100297.3|100247.3|100288.2|100238.2|56
1655235560000|2022-06-14 19:39:20|100288|100238|100294.2|100244.2|100296.9|100246.9|100288|100238|62
1655235570000|2022-06-14 19:39:30|100294.3|100244.3|100293.1|100243.1|100295.2|100245.2|100292.7|100242.7|39
1655235580000|2022-06-14 19:39:40|100292.2|100242.2|100292.7|100242.7|100297.7|100255.8|100280.4|100239.9|40
1655235590000|2022-06-14 19:39:50|100292|100242|100287.8|100237.8|100293.2|100243.2|100287.6|100237.6|35
1655235600000|2022-06-14 19:40:00|100290.9|100240.9|100287.8|100237.8|100296.1|100246.1|100287.5|100237.5|60
1655235610000|2022-06-14 19:40:10|100288.1|100238.1|100293.9|100243.9|100296.6|100246.6|100286.9|100236.9|50
1655235620000|2022-06-14 19:40:20|100293.8|100243.8|100302.4|100252.4|100304.7|100254.7|100291.5|100241.5|53
1655235630000|2022-06-14 19:40:30|100301.7|100251.7|100300.2|100250.2|100304.8|100254.8|100295.6|100245.6|57
1655235640000|2022-06-14 19:40:40|100298.5|100248.5|100309.9|100259.9|100314.6|100264.6|100295.3|100245.3|72
1655235650000|2022-06-14 19:40:50|100314.3|100264.3|100305.5|100255.5|100315.8|100269.4|100294.4|100251.3|70
1655235660000|2022-06-14 19:41:00|100304.5|100254.5|100300.2|100250.2|100308.7|100258.7|100299.1|100249.1|64
1655235670000|2022-06-14 19:41:10|100299.7|100249.7|100300.7|100250.7|100302.4|100252.4|100291|100241|58
1655235680000|2022-06-14 19:41:20|100301.2|100251.2|100301.7|100251.7|100305.9|100255.9|100298.3|100248.3|43
1655235690000|2022-06-14 19:41:30|100301.4|100251.4|100293.4|100243.4|100302.8|100252.8|100293|100243|52
1655235700000|2022-06-14 19:41:40|100292.7|100242.7|100291.7|100241.7|100299.1|100249.1|100290.1|100240.1|61
1655235710000|2022-06-14 19:41:50|100289.9|100239.9|100284.5|100234.5|100292.3|100242.3|100275.7|100225.7|66
1655235720000|2022-06-14 19:42:00|100284.4|100234.4|100268.9|100218.9|100284.4|100234.4|100266.5|100216.5|70
1655235730000|2022-06-14 19:42:10|100269.2|100219.2|100280.7|100230.7|100283.5|100233.5|100268.2|100218.2|49
1655235740000|2022-06-14 19:42:20|100279.3|100229.3|100283.6|100233.6|100284.7|100247.9|100269.4|100220.7|52
1655235750000|2022-06-14 19:42:30|100274.5|100249.5|100284.5|100234.5|100289.9|100249.5|100270|100226.7|41
1655235760000|2022-06-14 19:42:40|100285.8|100235.8|100272.6|100222.6|100294.9|100244.9|100270.6|100220.6|67
1655235770000|2022-06-14 19:42:50|100272.3|100222.3|100269.1|100219.1|100285|100235|100269.1|100219.1|44
1655235780000|2022-06-14 19:43:00|100269.2|100219.2|100301.9|100251.9|100301.9|100251.9|100269.2|100219.2|72
1655235790000|2022-06-14 19:43:10|100300.7|100250.7|100298.5|100248.5|100302.4|100252.4|100295.7|100245.7|61
1655235800000|2022-06-14 19:43:20|100298.2|100248.2|100298.7|100248.7|100309.1|100259.1|100295.1|100245.1|57
1655235810000|2022-06-14 19:43:30|100297.9|100247.9|100296|100246|100299.5|100249.5|100293|100243|44
1655235820000|2022-06-14 19:43:40|100296.1|100246.1|100310.8|100260.8|100316.8|100266.8|100292.3|100242.3|63
1655235830000|2022-06-14 19:43:50|100310.6|100260.6|100315.3|100265.3|100317.2|100267.2|100302.2|100252.2|59
1655235840000|2022-06-14 19:44:00|100315.1|100265.1|100402.2|100352.2|100404.4|100354.4|100314|100264|75
1655235850000|2022-06-14 19:44:10|100400.8|100350.8|100392.5|100342.5|100401.4|100351.4|100389.3|100339.3|61
1655235860000|2022-06-14 19:44:20|100392.4|100342.4|100414.1|100389.1|100422|100389.1|100378.5|100339.3|69
1655235870000|2022-06-14 19:44:30|100413.1|100388.1|100411.1|100386.1|100416.3|100391.3|100408.5|100383.5|54
1655235880000|2022-06-14 19:44:40|100410.6|100385.6|100433.4|100383.4|100434.4|100392.7|100408.4|100372.8|65
1655235890000|2022-06-14 19:44:50|100433.5|100383.5|100441.9|100391.9|100446.2|100396.2|100431.4|100381.4|62
1655235900000|2022-06-14 19:45:00|100441.4|100391.4|100440.5|100390.5|100444.2|100394.2|100432.4|100382.4|65
1655235910000|2022-06-14 19:45:10|100440.6|100390.6|100441.3|100391.3|100447.7|100397.7|100438.8|100388.8|56
1655235920000|2022-06-14 19:45:20|100441.6|100391.6|100448.6|100398.6|100450.6|100400.6|100439.4|100389.4|62
1655235930000|2022-06-14 19:45:30|100449.5|100399.5|100455.7|100405.7|100458.6|100408.6|100449.5|100399.5|55
1655235940000|2022-06-14 19:45:40|100456.9|100406.9|100473.7|100423.7|100474.5|100424.5|100453.2|100403.2|60
1655235950000|2022-06-14 19:45:50|100474|100424|100476.8|100426.8|100478.2|100428.2|100471.3|100421.3|43
1655235960000|2022-06-14 19:46:00|100476.7|100426.7|100466.1|100416.1|100477.7|100427.7|100459.5|100409.5|55
1655235970000|2022-06-14 19:46:10|100463.5|100413.5|100477.1|100427.1|100480.6|100430.6|100463.5|100413.5|55
1655235980000|2022-06-14 19:46:20|100477.4|100427.4|100473|100423|100480.4|100430.4|100470.6|100420.6|47
1655235990000|2022-06-14 19:46:30|100473.7|100423.7|100474|100424|100474.5|100424.5|100470.8|100420.8|35
1655236000000|2022-06-14 19:46:40|100474.3|100424.3|100459.4|100409.4|100479.4|100429.4|100457|100407|62
1655236010000|2022-06-14 19:46:50|100459.3|100409.3|100446.6|100396.6|100460.8|100410.8|100436.7|100386.7|67
1655236020000|2022-06-14 19:47:00|100445.6|100395.6|100452.9|100402.9|100452.9|100402.9|100438.5|100388.5|54
1655236030000|2022-06-14 19:47:10|100452.8|100402.8|100454.6|100404.6|100460.3|100410.3|100451.3|100401.3|43
1655236040000|2022-06-14 19:47:20|100454.3|100404.3|100459.8|100409.8|100460.8|100410.8|100452.4|100402.4|54
1655236050000|2022-06-14 19:47:30|100459.7|100409.7|100461.8|100411.8|100461.9|100411.9|100458.1|100408.1|35
1655236060000|2022-06-14 19:47:40|100461.6|100411.6|100461|100411|100463.4|100413.4|100459.6|100409.6|34
1655236070000|2022-06-14 19:47:50|100461.1|100411.1|100445.7|100420.7|100466.4|100421.7|100445.7|100406.9|45
1655236080000|2022-06-14 19:48:00|100461.5|100411.5|100459.1|100409.1|100467.1|100417.1|100456.8|100406.8|50
1655236090000|2022-06-14 19:48:10|100459.5|100409.5|100456.6|100406.6|100460.9|100424.5|100445.6|100405|59
1655236100000|2022-06-14 19:48:20|100455.8|100405.8|100450.6|100400.6|100459.8|100421.9|100441.4|100398.1|57
1655236110000|2022-06-14 19:48:30|100449.7|100399.7|100453.2|100403.2|100456.4|100406.4|100449.7|100399.7|50
1655236120000|2022-06-14 19:48:40|100453.7|100403.7|100445|100395|100457.5|100407.5|100441.8|100391.8|74
1655236130000|2022-06-14 19:48:50|100443.9|100393.9|100447.1|100397.1|100450.9|100400.9|100441|100391|65
1655236140000|2022-06-14 19:49:00|100452.7|100402.7|100452.6|100402.6|100456.2|100406.2|100447|100397|67
1655236150000|2022-06-14 19:49:10|100455.3|100405.3|100438.7|100413.7|100456.7|100417.3|100436.4|100398.4|73
1655236160000|2022-06-14 19:49:20|100437.7|100412.7|100443.3|100393.3|100448.5|100417.3|100434.2|100392.5|55
1655236170000|2022-06-14 19:49:30|100443.6|100393.6|100435.7|100385.7|100444.5|100394.5|100435|100385|65
1655236180000|2022-06-14 19:49:40|100435.6|100385.6|100435.4|100385.4|100438.7|100396.7|100421.3|100380.8|67
1655236190000|2022-06-14 19:49:50|100434.8|100384.8|100418.4|100393.4|100443.4|100400.8|100412.9|100381.2|66
1655236200000|2022-06-14 19:50:00|100423.3|100398.3|100403.5|100378.5|100423.3|100398.3|100400.6|100364.8|66
1655236210000|2022-06-14 19:50:10|100403|100378|100401.1|100376.1|100433.4|100394.8|100401.1|100376.1|78
1655236220000|2022-06-14 19:50:20|100406.7|100381.7|100410.1|100360.1|100411.8|100381.7|100391.6|100350.7|67
1655236230000|2022-06-14 19:50:30|100407.8|100357.8|100394.6|100369.6|100410.8|100374.4|100393.8|100349.7|70
1655236240000|2022-06-14 19:50:40|100397.2|100372.2|100404.8|100354.8|100417.9|100382.6|100396.3|100352.9|71
1655236250000|2022-06-14 19:50:50|100405.5|100355.5|100412.6|100362.6|100415.4|100365.4|100398|100348|67
1655236260000|2022-06-14 19:51:00|100413.9|100363.9|100382.2|100357.2|100416.2|100373|100382.2|100354.6|69
1655236270000|2022-06-14 19:51:10|100381.6|100356.6|100384.6|100334.6|100384.6|100356.7|100364.7|100324.1|69
1655236280000|2022-06-14 19:51:20|100384.8|100334.8|100372.8|100322.8|100388.3|100338.3|100367.6|100317.6|71
1655236290000|2022-06-14 19:51:30|100371.9|100321.9|100368.9|100318.9|100381.3|100335|100352.5|100314.4|69
1655236300000|2022-06-14 19:51:40|100368.3|100318.3|100364.1|100314.1|100371|100321|100349.2|100299.2|75
1655236310000|2022-06-14 19:51:50|100363.9|100313.9|100351.9|100326.9|100371.2|100330|100349.2|100310.5|68
1655236320000|2022-06-14 19:52:00|100352.1|100327.1|100364.8|100314.8|100376.7|100331.3|100352.1|100302.3|75
1655236330000|2022-06-14 19:52:10|100365.2|100315.2|100361.8|100311.8|100370.6|100320.6|100361.4|100311.4|66
1655236340000|2022-06-14 19:52:20|100363.4|100313.4|100346.4|100296.4|100371.3|100321.3|100339.4|100289.4|70
1655236350000|2022-06-14 19:52:30|100344.5|100294.5|100340.2|100290.2|100353|100303|100325.1|100275.1|72
1655236360000|2022-06-14 19:52:40|100344.4|100294.4|100334|100284|100348.6|100298.6|100324.2|100274.2|75
1655236370000|2022-06-14 19:52:50|100334.1|100284.1|100341.5|100291.5|100343.7|100293.7|100326.8|100276.8|57
1655236380000|2022-06-14 19:53:00|100341.8|100291.8|100342|100292|100352.1|100302.1|100340.2|100290.2|61
1655236390000|2022-06-14 19:53:10|100342.2|100292.2|100362.3|100312.3|100367|100317|100341.7|100291.7|65
1655236400000|2022-06-14 19:53:20|100358.2|100308.2|100366|100316|100367.5|100317.5|100357.9|100307.9|51
1655236410000|2022-06-14 19:53:30|100366.6|100316.6|100358.9|100308.9|100370.1|100320.1|100358.7|100308.7|52
1655236420000|2022-06-14 19:53:40|100358.7|100308.7|100357.7|100307.7|100359.4|100309.4|100357.7|100307.7|28
1655236430000|2022-06-14 19:53:50|100358|100308|100376.3|100326.3|100378|100328|100358|100308|47
1655236440000|2022-06-14 19:54:00|100375.9|100325.9|100361.7|100311.7|100376.1|100326.1|100361.4|100311.4|51
1655236450000|2022-06-14 19:54:10|100362.3|100312.3|100362|100312|100373.3|100323.3|100361.5|100311.5|43
1655236460000|2022-06-14 19:54:20|100361.7|100311.7|100356.6|100306.6|100368.4|100318.4|100354.6|100304.6|45
1655236470000|2022-06-14 19:54:30|100357|100307|100359.8|100309.8|100360.9|100310.9|100344.7|100294.7|59
1655236480000|2022-06-14 19:54:40|100358.7|100308.7|100354.4|100304.4|100362.8|100312.8|100351.4|100301.4|65
1655236490000|2022-06-14 19:54:50|100354.1|100304.1|100352.7|100302.7|100357.7|100307.7|100346.8|100296.8|57
1655236500000|2022-06-14 19:55:00|100355.9|100305.9|100349.2|100299.2|100358.8|100308.8|100344.7|100294.7|52
1655236510000|2022-06-14 19:55:10|100347.9|100297.9|100355.3|100305.3|100357.2|100307.4|100332.4|100295.1|36
1655236520000|2022-06-14 19:55:20|100357.3|100307.3|100349.3|100299.3|100363.2|100313.2|100342.9|100292.9|53
1655236530000|2022-06-14 19:55:30|100348.7|100298.7|100357.4|100307.4|100361.2|100311.2|100346.3|100296.3|43
1655236540000|2022-06-14 19:55:40|100357.5|100307.5|100352.1|100302.1|100364|100314|100339.5|100289.5|52
1655236550000|2022-06-14 19:55:50|100347.6|100297.6|100334.2|100284.2|100352.9|100302.9|100327.6|100277.6|61
1655236560000|2022-06-14 19:56:00|100333|100283|100329.5|100279.5|100333.9|100283.9|100327.4|100277.4|49
1655236570000|2022-06-14 19:56:10|100330|100280|100342.1|100292.1|100353.2|100303.2|100327.6|100277.6|40
1655236580000|2022-06-14 19:56:20|100342|100292|100347.3|100297.3|100349.2|100299.2|100342|100292|48
1655236590000|2022-06-14 19:56:30|100347.8|100297.8|100343.5|100293.5|100351.7|100301.7|100342.6|100292.6|34
1655236600000|2022-06-14 19:56:40|100343.3|100293.3|100351.3|100301.3|100352.8|100302.8|100343.2|100293.2|42
1655236610000|2022-06-14 19:56:50|100351.2|100301.2|100349.3|100299.3|100351.2|100301.2|100346.2|100296.2|42
1655236620000|2022-06-14 19:57:00|100349.4|100299.4|100346.9|100296.9|100349.5|100299.5|100341.1|100291.1|37
1655236630000|2022-06-14 19:57:10|100345.5|100295.5|100343|100293|100349.1|100299.1|100338.5|100288.5|48
1655236640000|2022-06-14 19:57:20|100342.6|100292.6|100342.7|100292.7|100351.5|100301.5|100339.2|100289.2|61
1655236650000|2022-06-14 19:57:30|100343.8|100293.8|100336.2|100286.2|100343.9|100293.9|100335.2|100285.2|52
1655236660000|2022-06-14 19:57:40|100335.8|100285.8|100338.2|100288.2|100340.5|100290.5|100335.4|100285.4|33
1655236670000|2022-06-14 19:57:50|100337.9|100287.9|100326.4|100276.4|100340.1|100291|100313.2|100276.4|44
1655236680000|2022-06-14 19:58:00|100326.2|100276.2|100329.1|100279.1|100329.9|100279.9|100301.2|100270.7|58
1655236690000|2022-06-14 19:58:10|100329.6|100279.6|100328.8|100278.8|100330.9|100280.9|100325.1|100275.1|42
1655236700000|2022-06-14 19:58:20|100327.7|100277.7|100327.5|100277.5|100331.8|100281.8|100327.5|100277.5|38
1655236710000|2022-06-14 19:58:30|100328|100278|100329.3|100279.3|100329.3|100279.3|100327.4|100277.4|44
1655236720000|2022-06-14 19:58:40|100329.1|100279.1|100331.6|100281.6|100333.1|100283.1|100328.9|100278.9|31
1655236730000|2022-06-14 19:58:50|100334.4|100284.4|100314.6|100289.6|100335.3|100292|100313.9|100276.9|49
1655236740000|2022-06-14 19:59:00|100315.5|100290.5|100312.6|100287.6|100326.8|100290.5|100309.1|100271.6|58
1655236750000|2022-06-14 19:59:10|100312.7|100287.7|100324.6|100274.6|100324.6|100290.8|100310.8|100274.6|22
1655236760000|2022-06-14 19:59:20|100324.7|100274.7|100319.2|100269.2|100325.2|100275.2|100317.8|100267.8|44
1655236770000|2022-06-14 19:59:30|100316.9|100266.9|100297|100272|100322.2|100272.2|100293.9|100257.8|52
1655236780000|2022-06-14 19:59:40|100297.9|100272.9|100314.8|100289.8|100325.9|100289.8|100297.9|100272.9|55
1655236790000|2022-06-14 19:59:50|100313.9|100288.9|100346.9|100296.9|100352.1|100312.1|100310.9|100285.9|65
1655236800000|2022-06-14 20:00:00|100346.8|100296.8|100348.3|100298.3|100350|100300|100346.4|100296.4|39
1655236810000|2022-06-14 20:00:10|100348.4|100298.4|100345.2|100295.2|100352.1|100302.1|100343.9|100293.9|36
1655236820000|2022-06-14 20:00:20|100343.3|100293.3|100335.7|100285.7|100343.3|100311.5|100329.7|100285.2|41
1655236830000|2022-06-14 20:00:30|100336.4|100286.4|100331.3|100281.3|100336.4|100286.4|100330.2|100280.2|32
1655236840000|2022-06-14 20:00:40|100333|100283|100326|100276|100333.5|100283.5|100324.6|100274.6|34
1655236850000|2022-06-14 20:00:50|100328.2|100278.2|100326.5|100276.5|100329.7|100279.7|100325.2|100275.2|29
1655236860000|2022-06-14 20:01:00|100326.7|100276.7|100325.7|100275.7|100333.5|100283.5|100324|100274|47
1655236870000|2022-06-14 20:01:10|100327|100277|100328.1|100278.1|100328.4|100278.4|100324.7|100274.7|34
1655236880000|2022-06-14 20:01:20|100327.6|100277.6|100336.9|100286.9|100337|100287|100326.5|100276.5|46
1655236890000|2022-06-14 20:01:30|100337|100287|100330.3|100280.3|100337.1|100287.1|100329.1|100279.1|39
1655236900000|2022-06-14 20:01:40|100330.2|100280.2|100330.6|100280.6|100332.5|100282.5|100329.7|100279.7|40
1655236910000|2022-06-14 20:01:50|100330.3|100280.3|100325.8|100275.8|100330.3|100280.3|100325.8|100275.8|36
1655236920000|2022-06-14 20:02:00|100326.5|100276.5|100323.4|100273.4|100326.5|100276.5|100320.5|100270.5|40
1655236930000|2022-06-14 20:02:10|100322.8|100272.8|100326.2|100276.2|100326.5|100276.5|100320.7|100270.7|39
1655236940000|2022-06-14 20:02:20|100325.7|100275.7|100323.4|100273.4|100326.8|100276.8|100322.8|100272.8|40
1655236950000|2022-06-14 20:02:30|100322.9|100272.9|100326|100276|100332.3|100282.3|100321|100271|56
1655236960000|2022-06-14 20:02:40|100326.2|100276.2|100327.7|100277.7|100329.4|100279.4|100319.3|100269.3|56
1655236970000|2022-06-14 20:02:50|100328.1|100278.1|100326.7|100276.7|100328.4|100278.4|100324.1|100274.1|44
1655236980000|2022-06-14 20:03:00|100325.9|100275.9|100330.1|100280.1|100330.2|100280.2|100325.6|100275.6|33
1655236990000|2022-06-14 20:03:10|100329|100279|100336.4|100286.4|100336.6|100286.6|100329|100279|51
1655237000000|2022-06-14 20:03:20|100336.1|100286.1|100336.8|100286.8|100338.4|100288.4|100336|100286|23
1655237010000|2022-06-14 20:03:30|100336.3|100286.3|100345.5|100295.5|100346.7|100296.7|100336.3|100286.3|46
1655237020000|2022-06-14 20:03:40|100345.4|100295.4|100347.3|100297.3|100347.4|100297.4|100343.6|100293.6|31
1655237030000|2022-06-14 20:03:50|100346.6|100296.6|100344.9|100294.9|100348.8|100298.8|100344.1|100294.1|29
1655237040000|2022-06-14 20:04:00|100346.5|100296.5|100345.4|100295.4|100346.5|100296.5|100344.1|100294.1|15
1655237050000|2022-06-14 20:04:10|100345.1|100295.1|100344.9|100294.9|100346.3|100296.3|100342.3|100292.3|27
1655237060000|2022-06-14 20:04:20|100344.2|100294.2|100344.7|100294.7|100346|100307.2|100329.6|100292.3|41
1655237070000|2022-06-14 20:04:30|100346.8|100296.8|100348.3|100298.3|100351.8|100301.8|100346.2|100296.2|39
1655237080000|2022-06-14 20:04:40|100348.6|100298.6|100341.7|100291.7|100348.6|100298.6|100338.2|100288.2|30
1655237090000|2022-06-14 20:04:50|100341.9|100291.9|100344.2|100294.2|100345.3|100295.3|100341.3|100291.3|25
1655237100000|2022-06-14 20:05:00|100343.5|100293.5|100337.4|100287.4|100347.1|100297.1|100337.4|100287.4|39
1655237110000|2022-06-14 20:05:10|100336.3|100286.3|100338.2|100288.2|100339.2|100289.2|100334.9|100284.9|30
1655237120000|2022-06-14 20:05:20|100338.6|100288.6|100338.1|100288.1|100338.8|100288.8|100336.4|100286.4|19
1655237130000|2022-06-14 20:05:30|100337.8|100287.8|100337.9|100287.9|100338.3|100288.3|100336.9|100286.9|21
1655237140000|2022-06-14 20:05:40|100338.2|100288.2|100340.1|100290.1|100340.6|100290.6|100337.7|100287.7|22
1655237150000|2022-06-14 20:05:50|100340|100290|100338.6|100288.6|100340.4|100290.4|100338.3|100288.3|21
1655237160000|2022-06-14 20:06:00|100338.5|100288.5|100340.4|100290.4|100342.3|100292.3|100338.4|100288.4|31
1655237170000|2022-06-14 20:06:10|100342.7|100292.7|100338.4|100288.4|100344.8|100294.8|100335|100285|39
1655237180000|2022-06-14 20:06:20|100341.2|100291.2|100339|100289|100342.7|100292.7|100333.9|100283.9|30
1655237190000|2022-06-14 20:06:30|100338.5|100288.5|100339.7|100289.7|100340.7|100290.7|100338.5|100288.5|17
1655237200000|2022-06-14 20:06:40|100338.2|100288.2|100340.1|100290.1|100340.3|100290.3|100338.2|100288.2|28
1655237210000|2022-06-14 20:06:50|100340.4|100290.4|100340.7|100290.7|100348.7|100305.2|100325.3|100289.2|25
1655237220000|2022-06-14 20:07:00|100340.5|100290.5|100347.5|100297.5|100347.7|100297.7|100340.4|100290.4|35
1655237230000|2022-06-14 20:07:10|100345.9|100295.9|100347.1|100297.1|100352.4|100302.4|100344.7|100294.7|25
1655237240000|2022-06-14 20:07:20|100344.3|100294.3|100338.1|100288.1|100347.4|100297.4|100336.6|100286.6|28
1655237250000|2022-06-14 20:07:30|100337.6|100287.6|100338.1|100288.1|100341.1|100291.1|100334.8|100284.8|36
1655237260000|2022-06-14 20:07:40|100338.4|100288.4|100336.1|100286.1|100338.9|100288.9|100335.2|100285.2|20
1655237270000|2022-06-14 20:07:50|100336.5|100286.5|100336.9|100286.9|100337.1|100287.1|100335.5|100285.5|13
1655237280000|2022-06-14 20:08:00|100336.5|100286.5|100324|100274|100337.4|100290.1|100312.5|100270.7|37
1655237290000|2022-06-14 20:08:10|100325.1|100275.1|100321.2|100271.2|100326.2|100276.2|100315.8|100265.8|34
1655237300000|2022-06-14 20:08:20|100321.5|100271.5|100305.1|100255.1|100322|100272|100305.1|100255.1|72
1655237310000|2022-06-14 20:08:30|100297.7|100247.7|100316.7|100266.7|100321.3|100271.3|100297.7|100247.7|61
1655237320000|2022-06-14 20:08:40|100317.2|100267.2|100312.5|100262.5|100322.1|100272.1|100312.5|100262.5|36
1655237330000|2022-06-14 20:08:50|100311.4|100261.4|100321.2|100271.2|100322.9|100272.9|100311.4|100261.4|38
1655237340000|2022-06-14 20:09:00|100321.1|100271.1|100314.1|100264.1|100323.6|100273.6|100313.3|100263.3|50
1655237350000|2022-06-14 20:09:10|100314.5|100264.5|100311.4|100261.4|100315.2|100265.2|100310.1|100260.1|32
1655237360000|2022-06-14 20:09:20|100311.5|100261.5|100312|100262|100314.1|100264.1|100310.7|100260.7|20
1655237370000|2022-06-14 20:09:30|100313.4|100263.4|100310.8|100260.8|100313.4|100263.4|100310.8|100260.8|15
1655237380000|2022-06-14 20:09:40|100310.6|100260.6|100314.1|100264.1|100317.3|100267.3|100310.6|100260.6|18
1655237390000|2022-06-14 20:09:50|100313.6|100263.6|100300.7|100250.7|100318|100268|100299.8|100249.8|50
1655237400000|2022-06-14 20:10:00|100300.9|100250.9|100292.2|100242.2|100307.7|100257.7|100287.3|100237.3|69
1655237410000|2022-06-14 20:10:10|100293.6|100243.6|100297.1|100247.1|100301.2|100251.2|100291.4|100241.4|48
1655237420000|2022-06-14 20:10:20|100298.4|100248.4|100295.9|100245.9|100299.4|100249.4|100282.7|100232.7|52
1655237430000|2022-06-14 20:10:30|100295.8|100245.8|100282.2|100232.2|100297.4|100247.4|100277.4|100227.4|52
1655237440000|2022-06-14 20:10:40|100281.4|100231.4|100279.3|100229.3|100288.5|100238.5|100270.8|100220.8|67
1655237450000|2022-06-14 20:10:50|100281|100231|100287.8|100237.8|100299.6|100249.6|100280.8|100230.8|67
1655237460000|2022-06-14 20:11:00|100289.1|100239.1|100271.6|100221.6|100292|100242|100260|100210|71
1655237470000|2022-06-14 20:11:10|100273.7|100223.7|100272.5|100222.5|100286.6|100236.6|100265.2|100215.2|77
1655237480000|2022-06-14 20:11:20|100269|100219|100269|100219|100274.3|100224.3|100263.5|100213.5|44
1655237490000|2022-06-14 20:11:30|100269.4|100219.4|100268.8|100218.8|100272|100232.4|100253.2|100211.9|40
1655237500000|2022-06-14 20:11:40|100272.9|100222.9|100276.3|100226.3|100277.8|100237.5|100262.5|100219|33
1655237510000|2022-06-14 20:11:50|100277.2|100227.2|100275.5|100225.5|100282.3|100241.6|100261.6|100225.4|31
1655237520000|2022-06-14 20:12:00|100275.8|100225.8|100277.1|100227.1|100282.1|100232.1|100274.2|100224.2|35
1655237530000|2022-06-14 20:12:10|100279.4|100229.4|100275.4|100225.4|100280.4|100230.4|100272.3|100222.3|50
1655237540000|2022-06-14 20:12:20|100274.4|100224.4|100276.8|100226.8|100278.9|100228.9|100272.5|100222.5|45
1655237550000|2022-06-14 20:12:30|100277.2|100227.2|100277.3|100227.3|100279.6|100229.6|100274.9|100224.9|22
1655237560000|2022-06-14 20:12:40|100278.5|100228.5|100279.2|100229.2|100279.2|100229.2|100273.3|100223.3|13
1655237570000|2022-06-14 20:12:50|100280.3|100230.3|100277.2|100227.2|100286.5|100236.5|100277.1|100227.1|15
1655237580000|2022-06-14 20:13:00|100278.8|100228.8|100283.9|100233.9|100286.4|100236.4|100277.3|100227.3|12
1655237590000|2022-06-14 20:13:10|100285.6|100235.6|100278.1|100228.1|100286.9|100236.9|100276.3|100226.3|13
1655237600000|2022-06-14 20:13:20|100277.8|100227.8|100280.8|100230.8|100286.1|100236.1|100276.3|100226.3|31
1655237610000|2022-06-14 20:13:30|100281.5|100231.5|100270.4|100220.4|100285.2|100245.9|100258.7|100219.9|59
1655237620000|2022-06-14 20:13:40|100273|100223|100278.2|100228.2|100281.5|100242.2|100266.4|100218.5|65
1655237630000|2022-06-14 20:13:50|100276.8|100226.8|100266.4|100241.4|100282.2|100242.6|100264.7|100225.6|42
1655237640000|2022-06-14 20:14:00|100281.3|100231.3|100272.6|100222.6|100284.2|100240.3|100265.1|100218.6|65
1655237650000|2022-06-14 20:14:10|100271.2|100221.2|100275.9|100225.9|100280.6|100239.5|100258.8|100217.5|62
1655237660000|2022-06-14 20:14:20|100276.5|100226.5|100264|100239|100281.9|100244.5|100257.5|100220.3|46
1655237670000|2022-06-14 20:14:30|100269.4|100244.4|100275.2|100225.2|100281.6|100244.4|100263.8|100224|54
1655237680000|2022-06-14 20:14:40|100276.5|100226.5|100275.4|100225.4|100278.4|100240.3|100259.3|100221.2|52
1655237690000|2022-06-14 20:14:50|100278.6|100228.6|100280.4|100230.4|100283.5|100233.5|100275.2|100225.2|45
1655237700000|2022-06-14 20:15:00|100280.2|100230.2|100320|100270|100320|100270|100270.5|100226.4|68
1655237710000|2022-06-14 20:15:10|100320.1|100270.1|100327.6|100277.6|100342.6|100292.6|100319.6|100269.6|59
1655237720000|2022-06-14 20:15:20|100324|100274|100323.1|100273.1|100330.3|100280.3|100323.1|100273.1|49
1655237730000|2022-06-14 20:15:30|100320.7|100270.7|100326.6|100276.6|100328.1|100290|100312.9|100270.7|41
1655237740000|2022-06-14 20:15:40|100326.9|100276.9|100313.1|100288.1|100330.9|100292.1|100313.1|100276|37
1655237750000|2022-06-14 20:15:50|100313.9|100288.9|100321.7|100271.7|100324.1|100288.9|100309.8|100270.1|23
1655237760000|2022-06-14 20:16:00|100321.5|100271.5|100312.8|100287.8|100325.3|100289.8|100312.8|100271.2|29
1655237770000|2022-06-14 20:16:10|100313.3|100288.3|100324.5|100274.5|100324.5|100289.8|100309.8|100267.8|36
1655237780000|2022-06-14 20:16:20|100323.5|100273.5|100325.1|100275.1|100328.7|100278.7|100322|100272|45
1655237790000|2022-06-14 20:16:30|100325.4|100275.4|100316.8|100266.8|100327.5|100277.5|100316.3|100266.3|47
1655237800000|2022-06-14 20:16:40|100314.2|100264.2|100320.6|100270.6|100321.4|100271.4|100314.2|100264.2|49
1655237810000|2022-06-14 20:16:50|100318.8|100268.8|100324.3|100274.3|100325.1|100275.1|100314.7|100264.7|27
1655237820000|2022-06-14 20:17:00|100323.6|100273.6|100328.4|100278.4|100329.7|100279.7|100322.5|100272.5|28
1655237830000|2022-06-14 20:17:10|100328.6|100278.6|100332.3|100282.3|100332.3|100282.3|100325.1|100275.1|29
1655237840000|2022-06-14 20:17:20|100330.9|100280.9|100332.7|100282.7|100335.1|100285.1|100330|100280|38
1655237850000|2022-06-14 20:17:30|100329.8|100279.8|100329.4|100279.4|100331.8|100281.8|100327.6|100277.6|41
1655237860000|2022-06-14 20:17:40|100329.1|100279.1|100321.7|100271.7|100329.1|100279.1|100320.9|100270.9|42
1655237870000|2022-06-14 20:17:50|100321.5|100271.5|100321.2|100271.2|100325.6|100275.6|100317.5|100267.5|55
1655237880000|2022-06-14 20:18:00|100321.3|100271.3|100323|100273|100328.1|100285.9|100310.9|100269.7|47
1655237890000|2022-06-14 20:18:10|100323.3|100273.3|100323.5|100273.5|100326.9|100276.9|100321.6|100271.6|30
1655237900000|2022-06-14 20:18:20|100323.7|100273.7|100324.5|100274.5|100331.4|100286.8|100311.8|100273.4|31
1655237910000|2022-06-14 20:18:30|100313.8|100288.8|100326.8|100276.8|100331|100288.8|100311.7|100274.3|22
1655237920000|2022-06-14 20:18:40|100328.3|100278.3|100328.1|100278.1|100333.6|100291.8|100316.5|100275.2|36
1655237930000|2022-06-14 20:18:50|100329.1|100279.1|100335|100285|100336.2|100286.2|100327.6|100277.6|25
1655237940000|2022-06-14 20:19:00|100334.7|100284.7|100333.1|100283.1|100336.5|100286.5|100328.6|100278.6|27
1655237950000|2022-06-14 20:19:10|100332.3|100282.3|100327.9|100277.9|100334.4|100284.4|100323.5|100273.5|51
1655237960000|2022-06-14 20:19:20|100329.9|100279.9|100328.2|100278.2|100333|100283|100326.9|100276.9|60
1655237970000|2022-06-14 20:19:30|100328.6|100278.6|100329.8|100279.8|100334.2|100284.2|100324.7|100274.7|52
1655237980000|2022-06-14 20:19:40|100330.7|100280.7|100345.1|100295.1|100345.1|100305.3|100313.9|100273.3|48
1655237990000|2022-06-14 20:19:50|100346.6|100296.6|100341.2|100291.2|100348|100310|100330.5|100291|37
1655238000000|2022-06-14 20:20:00|100342.3|100292.3|100346.8|100296.8|100348|100298|100338.7|100288.7|49
1655238010000|2022-06-14 20:20:10|100345.5|100295.5|100349.1|100299.1|100351.7|100301.7|100341.8|100291.8|40
1655238020000|2022-06-14 20:20:20|100347.3|100297.3|100340.8|100290.8|100347.3|100302.2|100326.2|100287.8|29
1655238030000|2022-06-14 20:20:30|100344.1|100294.1|100345.3|100295.3|100348.1|100298.1|100340.8|100290.8|19
1655238040000|2022-06-14 20:20:40|100344.9|100294.9|100341.7|100291.7|100348.1|100298.1|100338.3|100288.3|38
1655238050000|2022-06-14 20:20:50|100341.6|100291.6|100340.5|100290.5|100342.6|100292.6|100339|100289|19
1655238060000|2022-06-14 20:21:00|100342.6|100292.6|100340.8|100290.8|100344|100296.9|100320.4|100282.3|51
1655238070000|2022-06-14 20:21:10|100340.1|100290.1|100338.3|100288.3|100343.6|100293.6|100335.3|100285.3|28
1655238080000|2022-06-14 20:21:20|100342.1|100292.1|100341.4|100291.4|100344.5|100294.5|100336.1|100286.1|19
1655238090000|2022-06-14 20:21:30|100341.6|100291.6|100340.9|100290.9|100344|100294|100340.9|100290.9|20
1655238100000|2022-06-14 20:21:40|100332.1|100282.1|100326|100301|100343.2|100301|100325.9|100282.1|28
1655238110000|2022-06-14 20:21:50|100325.9|100300.9|100341.4|100291.4|100342.2|100302.3|100323.3|100285.5|28
1655238120000|2022-06-14 20:22:00|100342.3|100292.3|100317.7|100292.7|100342.6|100293.3|100315|100274.2|48
1655238130000|2022-06-14 20:22:10|100318.3|100293.3|100330.7|100280.7|100331.2|100293.3|100317.7|100278.5|17
1655238140000|2022-06-14 20:22:20|100330.6|100280.6|100326.4|100276.4|100330.6|100280.6|100322.9|100272.9|24
1655238150000|2022-06-14 20:22:30|100319.9|100269.9|100325.9|100275.9|100325.9|100275.9|100319.9|100269.9|37
1655238160000|2022-06-14 20:22:40|100324.8|100274.8|100320.7|100270.7|100325|100275|100320.1|100270.1|33
1655238170000|2022-06-14 20:22:50|100320.4|100270.4|100320.9|100270.9|100322.1|100272.1|100319.9|100269.9|22
1655238180000|2022-06-14 20:23:00|100320.1|100270.1|100322.8|100272.8|100324.8|100274.8|100319|100269|25
1655238190000|2022-06-14 20:23:10|100322.3|100272.3|100322.3|100272.3|100322.7|100272.7|100320.4|100270.4|12
1655238200000|2022-06-14 20:23:20|100323.4|100273.4|100321.4|100271.4|100323.8|100273.8|100319.5|100269.5|19
1655238210000|2022-06-14 20:23:30|100321.1|100271.1|100322.6|100272.6|100322.8|100272.8|100320.7|100270.7|9
1655238220000|2022-06-14 20:23:40|100321.9|100271.9|100328.1|100278.1|100330.2|100280.2|100321.2|100271.2|33
1655238230000|2022-06-14 20:23:50|100328.4|100278.4|100326.9|100276.9|100330.4|100280.4|100326.9|100276.9|18
1655238240000|2022-06-14 20:24:00|100326.8|100276.8|100328.9|100278.9|100329.2|100279.2|100326.1|100276.1|26
1655238250000|2022-06-14 20:24:10|100328.4|100278.4|100331.8|100281.8|100331.9|100281.9|100328.4|100278.4|36
1655238260000|2022-06-14 20:24:20|100331|100281|100330.1|100280.1|100331.3|100281.3|100328.2|100278.2|26
1655238270000|2022-06-14 20:24:30|100330.4|100280.4|100330.7|100280.7|100332.2|100282.2|100329.1|100279.1|21
1655238280000|2022-06-14 20:24:40|100331.7|100281.7|100332.4|100282.4|100334.9|100284.9|100331.4|100281.4|27
1655238290000|2022-06-14 20:24:50|100331.9|100281.9|100332.4|100282.4|100333.3|100283.3|100331|100281|25
1655238300000|2022-06-14 20:25:00|100333.3|100283.3|100333.5|100283.5|100338.1|100288.1|100332.8|100282.8|35
1655238310000|2022-06-14 20:25:10|100334.7|100284.7|100321.8|100271.8|100335.7|100285.8|100310.8|100270.4|36
1655238320000|2022-06-14 20:25:20|100321.5|100271.5|100322.8|100272.8|100323.6|100273.6|100321.5|100271.5|24
1655238330000|2022-06-14 20:25:30|100323.1|100273.1|100323.6|100273.6|100324.7|100274.7|100322.5|100272.5|16
1655238340000|2022-06-14 20:25:40|100323.3|100273.3|100330|100280|100331.8|100281.8|100323.3|100273.3|27
1655238350000|2022-06-14 20:25:50|100330.5|100280.5|100328.6|100278.6|100331.6|100281.6|100328.6|100278.6|23
1655238360000|2022-06-14 20:26:00|100328.5|100278.5|100328.9|100278.9|100329.4|100279.4|100326|100276|20
1655238370000|2022-06-14 20:26:10|100329.9|100279.9|100330|100280|100332|100282|100328.7|100278.7|21
1655238380000|2022-06-14 20:26:20|100329.8|100279.8|100332.8|100282.8|100332.9|100282.9|100329.8|100279.8|20
1655238390000|2022-06-14 20:26:30|100332.1|100282.1|100329.9|100279.9|100332.1|100282.1|100329.4|100279.4|15
1655238400000|2022-06-14 20:26:40|100329.5|100279.5|100332.4|100282.4|100333|100283|100328.6|100278.6|20
1655238410000|2022-06-14 20:26:50|100331.7|100281.7|100332|100282|100333|100283|100331.7|100281.7|7
1655238420000|2022-06-14 20:27:00|100331|100281|100328.4|100278.4|100331|100281|100327.9|100277.9|28
1655238430000|2022-06-14 20:27:10|100327.5|100277.5|100326.3|100276.3|100329.9|100279.9|100325.6|100275.6|30
1655238440000|2022-06-14 20:27:20|100325.6|100275.6|100327.8|100277.8|100328.1|100278.1|100324.4|100274.4|20
1655238450000|2022-06-14 20:27:30|100327.7|100277.7|100327.3|100277.3|100328.6|100278.6|100324.5|100274.5|19
1655238460000|2022-06-14 20:27:40|100327.2|100277.2|100328.6|100278.6|100329.3|100279.3|100326.7|100276.7|30
1655238470000|2022-06-14 20:27:50|100330.1|100280.1|100331.3|100281.3|100331.4|100281.4|100329.5|100279.5|25
1655238480000|2022-06-14 20:28:00|100330|100280|100332.1|100282.1|100332.9|100282.9|100329.7|100279.7|29
1655238490000|2022-06-14 20:28:10|100332.4|100282.4|100330.1|100280.1|100334.1|100284.1|100329.5|100279.5|27
1655238500000|2022-06-14 20:28:20|100331.5|100281.5|100332.9|100282.9|100333.5|100283.5|100329.9|100279.9|21
1655238510000|2022-06-14 20:28:30|100332.3|100282.3|100335.2|100285.2|100335.9|100285.9|100331.1|100281.1|23
1655238520000|2022-06-14 20:28:40|100335.6|100285.6|100343.8|100293.8|100345|100295|100334.6|100284.6|26
1655238530000|2022-06-14 20:28:50|100343.5|100293.5|100340.2|100290.2|100343.5|100293.5|100338.9|100288.9|27
1655238540000|2022-06-14 20:29:00|100340|100290|100341.3|100291.3|100342.2|100292.2|100340|100290|23
1655238550000|2022-06-14 20:29:10|100340.5|100290.5|100343|100293|100343|100293|100338.3|100288.3|30
1655238560000|2022-06-14 20:29:20|100343.2|100293.2|100348.8|100298.8|100350.2|100300.2|100341.6|100291.6|46
1655238570000|2022-06-14 20:29:30|100348.6|100298.6|100348.7|100298.7|100352|100302|100345.9|100295.9|55
1655238580000|2022-06-14 20:29:40|100348.6|100298.6|100346.2|100296.2|100350.9|100300.9|100346.2|100296.2|26
1655238590000|2022-06-14 20:29:50|100346.8|100296.8|100360.2|100310.2|100360.2|100310.2|100342.8|100292.8|50
1655238600000|2022-06-14 20:30:00|100359.1|100309.1|100351.9|100301.9|100361|100311|100346.4|100296.4|38
1655238610000|2022-06-14 20:30:10|100351.5|100301.5|100353.2|100303.2|100359.3|100309.3|100347.9|100297.9|19
1655238620000|2022-06-14 20:30:20|100352.9|100302.9|100352.9|100302.9|100353.4|100303.4|100344|100294|44
1655238630000|2022-06-14 20:30:30|100353.1|100303.1|100349.4|100299.4|100353.1|100303.1|100342.4|100292.4|30
1655238640000|2022-06-14 20:30:40|100350.3|100300.3|100346.2|100296.2|100350.3|100300.3|100342.6|100292.6|34
1655238650000|2022-06-14 20:30:50|100346.5|100296.5|100346|100296|100347.6|100297.6|100341.7|100291.7|22
1655238660000|2022-06-14 20:31:00|100346.5|100296.5|100348.2|100298.2|100348.5|100298.5|100340.8|100290.8|26
1655238670000|2022-06-14 20:31:10|100348|100298|100342.5|100292.5|100348|100298|100338.9|100288.9|34
1655238680000|2022-06-14 20:31:20|100345.7|100295.7|100348.5|100298.5|100348.9|100298.9|100341.4|100291.4|25
1655238690000|2022-06-14 20:31:30|100348.3|100298.3|100346.7|100296.7|100349.1|100299.1|100345.6|100295.6|5
1655238700000|2022-06-14 20:31:40|100347.3|100297.3|100329.9|100279.9|100347.3|100308.5|100328.4|100278.4|26
1655238710000|2022-06-14 20:31:50|100325.1|100275.1|100330.7|100280.7|100331.4|100281.4|100325.1|100275.1|13
1655238720000|2022-06-14 20:32:00|100331.7|100281.7|100321.7|100271.7|100331.8|100289.6|100313.4|100271.7|31
1655238730000|2022-06-14 20:32:10|100311.7|100286.7|100321.6|100271.6|100333|100290.7|100304.6|100269.4|30
1655238740000|2022-06-14 20:32:20|100321.1|100271.1|100316.6|100266.6|100323.6|100283.6|100302.7|100265|57
1655238750000|2022-06-14 20:32:30|100317.5|100267.5|100317.4|100267.4|100326.3|100279.8|100304.8|100267.1|25
1655238760000|2022-06-14 20:32:40|100318.4|100268.4|100319.4|100269.4|100321.8|100271.8|100314.1|100264.1|32
1655238770000|2022-06-14 20:32:50|100320|100270|100323.7|100273.7|100326.2|100276.2|100320|100270|5
1655238780000|2022-06-14 20:33:00|100324|100274|100321|100271|100325.4|100275.4|100321|100271|7
1655238790000|2022-06-14 20:33:10|100321.9|100271.9|100318.9|100268.9|100325.5|100284.3|100301.9|100263.9|24
1655238800000|2022-06-14 20:33:20|100318.2|100268.2|100318.1|100268.1|100321.6|100271.6|100315.3|100265.3|19
1655238810000|2022-06-14 20:33:30|100317.9|100267.9|100318.2|100268.2|100321.4|100281.7|100302.1|100261.9|56
1655238820000|2022-06-14 20:33:40|100321.2|100271.2|100303.4|100253.4|100321.2|100279|100286.5|100250.4|59
1655238830000|2022-06-14 20:33:50|100304.5|100254.5|100305.1|100255.1|100314.1|100264.1|100282.5|100242.3|42
1655238840000|2022-06-14 20:34:00|100302.7|100252.7|100283.9|100258.9|100303.5|100262.6|100283.9|100236|52
1655238850000|2022-06-14 20:34:10|100288|100263|100300.1|100250.1|100303.1|100264.4|100282|100238.9|41
1655238860000|2022-06-14 20:34:20|100299.5|100249.5|100292.3|100242.3|100302.1|100255.5|100272.8|100233.1|48
1655238870000|2022-06-14 20:34:30|100292.2|100242.2|100293.8|100243.8|100299.8|100256.9|100281.3|100241.1|49
1655238880000|2022-06-14 20:34:40|100294.1|100244.1|100294.3|100244.3|100301|100251|100290.4|100240.4|53
1655238890000|2022-06-14 20:34:50|100293.9|100243.9|100298.5|100248.5|100299.9|100259.8|100284.7|100240.3|56
1655238900000|2022-06-14 20:35:00|100298.9|100248.9|100297|100247|100304.5|100260.5|100285.5|100243.4|62
1655238910000|2022-06-14 20:35:10|100298.9|100248.9|100302.2|100252.2|100304.8|100254.8|100297.8|100247.8|29
1655238920000|2022-06-14 20:35:20|100301.6|100251.6|100298.8|100248.8|100304.6|100254.6|100297.1|100247.1|18
1655238930000|2022-06-14 20:35:30|100298.9|100248.9|100283.7|100258.7|100302.3|100264.4|100283.7|100242.8|37
1655238940000|2022-06-14 20:35:40|100299.1|100249.1|100294|100244|100304.7|100259.8|100277.8|100240.7|61
1655238950000|2022-06-14 20:35:50|100293|100243|100269.1|100244.1|100296.6|100257.8|100267.7|100229|62
1655238960000|2022-06-14 20:36:00|100270.6|100245.6|100288.4|100238.4|100290.9|100250.1|100270.6|100236.1|24
1655238970000|2022-06-14 20:36:10|100288.6|100238.6|100285.3|100235.3|100291.4|100241.4|100283.5|100233.5|19
1655238980000|2022-06-14 20:36:20|100285.8|100235.8|100281.5|100231.5|100287.9|100243.2|100266.4|100223.2|23
1655238990000|2022-06-14 20:36:30|100277.8|100227.8|100285.7|100235.7|100287.9|100248.6|100268|100227.8|37
1655239000000|2022-06-14 20:36:40|100286|100236|100282.7|100232.7|100286|100244.5|100263.6|100224.7|40
1655239010000|2022-06-14 20:36:50|100284.6|100234.6|100265.3|100240.3|100285.3|100245.2|100263.6|100223|54
1655239020000|2022-06-14 20:37:00|100266.1|100241.1|100284.1|100234.1|100284.3|100244.5|100264.8|100223.7|36
1655239030000|2022-06-14 20:37:10|100284.9|100234.9|100250.4|100225.4|100284.9|100247.6|100250.2|100225.2|14
1655239040000|2022-06-14 20:37:20|100251.5|100226.5|100263.2|100213.2|100265.2|100226.5|100245.4|100210.1|29
1655239050000|2022-06-14 20:37:30|100261.2|100211.2|100246.4|100196.4|100265.2|100222.7|100246.1|100196.1|44
1655239060000|2022-06-14 20:37:40|100249|100199|100247.5|100197.5|100249.2|100199.2|100243.4|100193.4|20
1655239070000|2022-06-14 20:37:50|100246.3|100196.3|100251.7|100201.7|100253.8|100203.8|100240.6|100190.6|31
1655239080000|2022-06-14 20:38:00|100251|100201|100244.4|100194.4|100251|100201|100244.4|100194.4|28
1655239090000|2022-06-14 20:38:10|100245.4|100195.4|100244.2|100194.2|100249.1|100199.1|100244.2|100194.2|15
1655239100000|2022-06-14 20:38:20|100244.4|100194.4|100250.3|100200.3|100250.3|100200.3|100244.4|100194.4|11
1655239110000|2022-06-14 20:38:30|100249|100199|100237.5|100187.5|100249.6|100199.6|100237.5|100187.5|16
1655239120000|2022-06-14 20:38:40|100238.5|100188.5|100238.2|100188.2|100242.6|100192.6|100237.4|100187.4|26
1655239130000|2022-06-14 20:38:50|100242.1|100192.1|100239.3|100189.3|100242.1|100192.1|100237.9|100187.9|9
1655239140000|2022-06-14 20:39:00|100240.6|100190.6|100251.7|100201.7|100253.3|100216.6|100231.5|100190.6|51
1655239150000|2022-06-14 20:39:10|100251.9|100201.9|100248.8|100198.8|100254.2|100204.2|100242.9|100192.9|28
1655239160000|2022-06-14 20:39:20|100246.6|100196.6|100245.5|100195.5|100251|100201|100245.2|100195.2|26
1655239170000|2022-06-14 20:39:30|100245.6|100195.6|100244.7|100194.7|100251.9|100201.9|100239.4|100189.4|11
1655239180000|2022-06-14 20:39:40|100244.3|100194.3|100240.4|100190.4|100245.3|100195.3|100240.2|100190.2|31
1655239190000|2022-06-14 20:39:50|100241.7|100191.7|100240.8|100190.8|100241.7|100191.7|100240.1|100190.1|11
1655239200000|2022-06-14 20:40:00|100240.7|100190.7|100239.6|100189.6|100240.7|100190.7|100238.6|100188.6|11
1655239210000|2022-06-14 20:40:10|100239.7|100189.7|100241|100191|100244.4|100194.4|100239.6|100189.6|22
1655239220000|2022-06-14 20:40:20|100241.2|100191.2|100236.5|100186.5|100242.7|100192.7|100236.5|100186.5|28
1655239230000|2022-06-14 20:40:30|100237.2|100187.2|100243.2|100193.2|100243.5|100193.5|100237.2|100187.2|26
1655239240000|2022-06-14 20:40:40|100243.8|100193.8|100241.5|100191.5|100243.8|100193.8|100240.9|100190.9|28
1655239250000|2022-06-14 20:40:50|100241.6|100191.6|100242|100192|100242.2|100192.2|100235.7|100185.7|42
1655239260000|2022-06-14 20:41:00|100245.1|100195.1|100243.4|100193.4|100245.1|100195.1|100242.4|100192.4|20
1655239270000|2022-06-14 20:41:10|100240.6|100190.6|100240.7|100190.7|100242.8|100192.8|100240.5|100190.5|12
1655239280000|2022-06-14 20:41:20|100241.1|100191.1|100241.6|100191.6|100242.6|100192.6|100240.6|100190.6|17
1655239290000|2022-06-14 20:41:30|100242.9|100192.9|100245.6|100195.6|100248.5|100198.5|100241.7|100191.7|9
1655239300000|2022-06-14 20:41:40|100245.9|100195.9|100246.3|100196.3|100249.5|100199.5|100245.5|100195.5|15
1655239310000|2022-06-14 20:41:50|100247|100197|100246.7|100196.7|100247.4|100197.4|100246.2|100196.2|21
1655239320000|2022-06-14 20:42:00|100246.6|100196.6|100244.6|100194.6|100246.6|100196.6|100244.3|100194.3|10
1655239330000|2022-06-14 20:42:10|100244.1|100194.1|100241.3|100191.3|100244.2|100194.2|100241.3|100191.3|6
1655239340000|2022-06-14 20:42:20|100241.5|100191.5|100242.8|100192.8|100243.8|100193.8|100241.5|100191.5|12
1655239350000|2022-06-14 20:42:30|100243.3|100193.3|100243.3|100193.3|100244.1|100194.1|100242.9|100192.9|14
1655239360000|2022-06-14 20:42:40|100243.2|100193.2|100243.2|100193.2|100244|100194|100243.1|100193.1|7
1655239370000|2022-06-14 20:42:50|100243.3|100193.3|100242.1|100192.1|100243.3|100193.3|100240.3|100190.3|8
1655239380000|2022-06-14 20:43:00|100244|100194|100243|100193|100245.3|100195.3|100241.1|100191.1|12
1655239390000|2022-06-14 20:43:10|100244.8|100194.8|100243.7|100193.7|100244.9|100194.9|100242.4|100192.4|11
1655239400000|2022-06-14 20:43:20|100243.9|100193.9|100242.3|100192.3|100244.5|100194.5|100240.7|100190.7|8
1655239410000|2022-06-14 20:43:30|100249|100199|100248.7|100198.7|100252.3|100202.3|100247.8|100197.8|19
1655239420000|2022-06-14 20:43:40|100248.8|100198.8|100250.2|100200.2|100250.2|100200.2|100245.5|100195.5|18
1655239430000|2022-06-14 20:43:50|100249.6|100199.6|100249.7|100199.7|100251.1|100201.1|100247.8|100197.8|20
1655239440000|2022-06-14 20:44:00|100249.6|100199.6|100247.9|100197.9|100250.2|100200.2|100236.2|100186.2|26
1655239450000|2022-06-14 20:44:10|100248.1|100198.1|100247.8|100197.8|100248.3|100198.3|100247.8|100197.8|5
1655239460000|2022-06-14 20:44:20|100247.9|100197.9|100246.7|100196.7|100248.6|100198.6|100246.1|100196.1|17
1655239470000|2022-06-14 20:44:30|100246.9|100196.9|100248.9|100198.9|100249.7|100199.7|100246.5|100196.5|20
1655239480000|2022-06-14 20:44:40|100249|100199|100246.1|100196.1|100250.4|100200.4|100246.1|100196.1|14
1655239490000|2022-06-14 20:44:50|100247.2|100197.2|100248.2|100198.2|100248.9|100198.9|100246.6|100196.6|22
1655239500000|2022-06-14 20:45:00|100247.6|100197.6|100247.8|100197.8|100250|100200|100245.4|100195.4|26
1655239510000|2022-06-14 20:45:10|100248.2|100198.2|100248.4|100198.4|100250.6|100200.6|100241.7|100191.7|23
1655239520000|2022-06-14 20:45:20|100248.3|100198.3|100250|100200|100250.5|100200.5|100248.3|100198.3|18
1655239530000|2022-06-14 20:45:30|100249.9|100199.9|100251.8|100201.8|100252.5|100202.5|100249.9|100199.9|9
1655239540000|2022-06-14 20:45:40|100251.7|100201.7|100248.6|100198.6|100251.9|100201.9|100248.6|100198.6|5
1655239550000|2022-06-14 20:45:50|100249.4|100199.4|100251.1|100201.1|100252.6|100202.6|100248.8|100198.8|12
1655239560000|2022-06-14 20:46:00|100251|100201|100251.4|100201.4|100251.5|100201.5|100248.4|100198.4|14
1655239570000|2022-06-14 20:46:10|100251.5|100201.5|100251.6|100201.6|100251.6|100201.6|100251.5|100201.5|2
1655239580000|2022-06-14 20:46:20|100252.2|100202.2|100250.8|100200.8|100252.2|100202.2|100249.7|100199.7|9
1655239590000|2022-06-14 20:46:30|100251.1|100201.1|100252.1|100202.1|100252.1|100202.1|100250.9|100200.9|5
1655239600000|2022-06-14 20:46:40|100250.8|100200.8|100251.9|100201.9|100251.9|100201.9|100249.2|100199.2|9
1655239610000|2022-06-14 20:46:50|100251.6|100201.6|100248.9|100198.9|100251.6|100201.6|100245.3|100195.3|7
1655239620000|2022-06-14 20:47:00|100249.4|100199.4|100251.8|100201.8|100251.8|100201.8|100249.4|100199.4|10
1655239630000|2022-06-14 20:47:10|100251.4|100201.4|100249.5|100199.5|100251.4|100201.4|100249|100199|12
1655239640000|2022-06-14 20:47:20|100249.9|100199.9|100249.9|100199.9|100251|100201|100248.9|100198.9|19
1655239650000|2022-06-14 20:47:30|100248.9|100198.9|100251|100201|100252.2|100202.2|100248.9|100198.9|21
1655239660000|2022-06-14 20:47:40|100251.6|100201.6|100253.4|100203.4|100253.8|100203.8|100250.9|100200.9|5
1655239670000|2022-06-14 20:47:50|100249.6|100199.6|100249.9|100199.9|100250.4|100200.4|100247.6|100197.6|22
1655239680000|2022-06-14 20:48:00|100250|100200|100249.1|100199.1|100250|100200|100248.5|100198.5|9
1655239690000|2022-06-14 20:48:10|100249.2|100199.2|100248.9|100198.9|100249.2|100199.2|100247.2|100197.2|9
1655239700000|2022-06-14 20:48:20|100249|100199|100248.8|100198.8|100249|100199|100247.7|100197.7|6
1655239710000|2022-06-14 20:48:30|100248.2|100198.2|100248.3|100198.3|100250|100200|100248.1|100198.1|12
1655239720000|2022-06-14 20:48:40|100248|100198|100249.7|100199.7|100249.9|100199.9|100246.1|100196.1|12
1655239730000|2022-06-14 20:48:50|100250.3|100200.3|100251.9|100201.9|100252.1|100202.1|100250.3|100200.3|16
1655239740000|2022-06-14 20:49:00|100252|100202|100249.8|100199.8|100252|100202|100248.2|100198.2|28
1655239750000|2022-06-14 20:49:10|100249.5|100199.5|100248|100198|100249.5|100199.5|100246.1|100196.1|21
1655239760000|2022-06-14 20:49:20|100244.9|100194.9|100248.8|100198.8|100249.8|100199.8|100244.5|100194.5|17
1655239770000|2022-06-14 20:49:30|100249.4|100199.4|100248.9|100198.9|100249.4|100199.4|100246|100196|10
1655239780000|2022-06-14 20:49:40|100244.5|100194.5|100247.6|100197.6|100247.8|100197.8|100244.5|100194.5|12
1655239790000|2022-06-14 20:49:50|100247.2|100197.2|100245.8|100195.8|100247.2|100197.2|100245|100195|12
1655239800000|2022-06-14 20:50:00|100247.4|100197.4|100248|100198|100252.3|100202.3|100247.4|100197.4|31
1655239810000|2022-06-14 20:50:10|100247.9|100197.9|100239.5|100189.5|100280.2|100198.2|100236|100148|24
1655239820000|2022-06-14 20:50:20|100239.1|100189.1|100237|100187|100239.1|100189.1|100234.9|100184.9|13
1655239830000|2022-06-14 20:50:30|100232.7|100182.7|100204.3|100154.3|100259.4|100183.1|100199.2|100117.7|51
1655239840000|2022-06-14 20:50:40|100203.2|100153.2|100275.8|100116|100275.8|100161.3|100191.1|100114.5|47
1655239850000|2022-06-14 20:50:50|100276.7|100111.7|100233.2|100183.2|100300.4|100187.4|100210.1|100107.7|22
1655239860000|2022-06-14 20:51:00|100286.5|100133.2|100287.7|100116.3|100297.2|100180.4|100225.3|100106.6|30
1655239870000|2022-06-14 20:51:10|100273.5|100112.2|100220.7|100170.7|100280.3|100176.9|100220.7|100111.5|21
1655239880000|2022-06-14 20:51:20|100221.5|100171.5|100213.6|100163.6|100252.2|100178.8|100213.6|100127.1|16
1655239890000|2022-06-14 20:51:30|100260.4|100134|100216.6|100166.6|100271.1|100173.8|100216.6|100124.1|24
1655239900000|2022-06-14 20:51:40|100217.3|100167.3|100253.7|100128.5|100270.1|100175.4|100208.9|100114|32
1655239910000|2022-06-14 20:51:50|100218|100168|100217.4|100167.4|100219.3|100169.3|100211.6|100161.6|20
1655239920000|2022-06-14 20:52:00|100218.4|100168.4|100213.8|100163.8|100218.4|100168.4|100211.8|100161.8|18
1655239930000|2022-06-14 20:52:10|100212.2|100162.2|100261.9|100126|100277|100165.2|100208.7|100115|15
1655239940000|2022-06-14 20:52:20|100262.7|100126.7|100208.7|100158.7|100268.2|100165.6|100208.7|100121.8|14
1655239950000|2022-06-14 20:52:30|100206.9|100156.9|100212.1|100162.1|100253.7|100162.5|100206.9|100121.7|12
1655239960000|2022-06-14 20:52:40|100210.7|100160.7|100209.9|100159.9|100215.1|100165.1|100209.3|100159.3|13
1655239970000|2022-06-14 20:52:50|100209.3|100159.3|100205.5|100155.5|100210.6|100160.6|100205.5|100155.5|14
1655239980000|2022-06-14 20:53:00|100207.1|100157.1|100208|100158|100214.3|100164.3|100205.9|100155.9|31
1655239990000|2022-06-14 20:53:10|100254.6|100120|100207.6|100157.6|100254.6|100161.9|100207.1|100120|13
1655240000000|2022-06-14 20:53:20|100256.9|100124.6|100210.4|100160.4|100256.9|100163.1|100209.3|100124.6|6
1655240010000|2022-06-14 20:53:30|100209.7|100159.7|100212.8|100162.8|100212.8|100162.8|100209.7|100159.7|3
1655240020000|2022-06-14 20:53:40|100212.3|100162.3|100215.8|100165.8|100215.8|100165.8|100211.3|100161.3|5
1655240030000|2022-06-14 20:53:50|100214.9|100164.9|100216|100166|100259.5|100166|100214.2|100125.5|5
1655240040000|2022-06-14 20:54:00|100258.3|100124.3|100281|100109|100282|100169.2|100194.2|100109|10
1655240050000|2022-06-14 20:54:10|100282|100110|100254.8|100122.8|100282|100164.7|100211.5|100110|10
1655240060000|2022-06-14 20:54:20|100209.8|100159.8|100208.2|100158.2|100255.1|100164.8|100207.7|100126|9
1655240070000|2022-06-14 20:54:30|100207.6|100157.6|100208.8|100158.8|100210.5|100160.5|100206.5|100156.5|25
1655240080000|2022-06-14 20:54:40|100210.4|100160.4|100209.5|100159.5|100211.2|100161.2|100208.5|100158.5|15
1655240090000|2022-06-14 20:54:50|100206|100156|100210.1|100160.1|100210.1|100160.1|100206|100156|5
1655240100000|2022-06-14 20:55:00|100208.3|100158.3|100241.2|100104.5|100269.8|100158.3|100184|100025.3|78
1655240110000|2022-06-14 20:55:10|100249.9|100105.1|100239.5|100100.1|100271.1|100146.3|100187.1|100094.1|79
1655240120000|2022-06-14 20:55:20|100244.9|100105.5|100219.2|100083.6|100246.8|100137.9|100174.5|100083.6|42
1655240130000|2022-06-14 20:55:30|100173.4|100123.4|100168.9|100118.9|100175.5|100125.5|100168.9|100118.9|15
1655240140000|2022-06-14 20:55:40|100214.9|100081.2|100175.3|100125.3|100214.9|100125.3|100169.8|100081.2|10
1655240150000|2022-06-14 20:55:50|100174.2|100124.2|100177.7|100127.7|100220.5|100128.3|100170.2|100077.8|13
1655240160000|2022-06-14 20:56:00|100177.5|100127.5|100179.2|100129.2|100179.7|100129.7|100177.5|100127.5|5
1655240170000|2022-06-14 20:56:10|100217|100091.6|100183.1|100133.1|100217|100133.7|100179.8|100091.6|8
1655240180000|2022-06-14 20:56:20|100183.3|100133.3|100224.3|100090|100224.3|100133.3|100182.7|100090|7
1655240190000|2022-06-14 20:56:30|100223.2|100091|100184.5|100134.5|100223.2|100134.5|100183.1|100091|13
1655240200000|2022-06-14 20:56:40|100229.5|100087.8|100184.6|100134.6|100229.5|100134.6|100183.9|100087.8|5
1655240210000|2022-06-14 20:56:50|100184.4|100134.4|100185.1|100135.1|100225.3|100136.7|100181.9|100091.8|10
1655240220000|2022-06-14 20:57:00|100184.8|100134.8|100258.5|100065.4|100261.4|100141.8|100184.8|100061.4|17
1655240230000|2022-06-14 20:57:10|100265.2|100065.2|100232.8|100090.1|100265.2|100095.6|100229.5|100065.2|23
1655240240000|2022-06-14 20:57:20|100232.2|100089.5|100186.3|100136.3|100246.6|100136.3|100186.2|100080.2|12
1655240250000|2022-06-14 20:57:30|100186.4|100136.4|100228.9|100085.2|100240.6|100136.4|100180.7|100081.6|18
1655240260000|2022-06-14 20:57:40|100255.4|100055.4|100198.2|100148.2|100258.2|100148.2|100174.9|100054.9|18
1655240270000|2022-06-14 20:57:50|100251.2|100100.4|100256.2|100099.7|100286.7|100140.3|100186.9|100089.4|75
1655240280000|2022-06-14 20:58:00|100251.4|100100.2|100243.6|100087.8|100255.9|100138.3|100176.9|100082.8|36
1655240290000|2022-06-14 20:58:10|100234.2|100091.8|100180.7|100130.7|100234.2|100135.3|100178.4|100085.1|19
1655240300000|2022-06-14 20:58:20|100245.6|100107.5|100195.4|100145.4|100288.7|100157.7|100193.3|100088.7|80
1655240310000|2022-06-14 20:58:30|100248.8|100105.9|100258|100112.5|100296.9|100153.6|100203.6|100096.4|65
1655240320000|2022-06-14 20:58:40|100256.7|100111.2|100255.7|100106.6|100263|100116.6|100251.7|100103.4|71
1655240330000|2022-06-14 20:58:50|100255.6|100106.8|100244.8|100111.4|100255.7|100115.5|100242.4|100105.4|34
1655240340000|2022-06-14 20:59:00|100245.1|100110.7|100243.1|100102.1|100292.3|100150.5|100192.8|100083.4|54
1655240350000|2022-06-14 20:59:10|100233.2|100098.7|100235.9|100099.5|100277.2|100145.9|100190.3|100074.4|70
1655240360000|2022-06-14 20:59:20|100236|100098.5|100175.7|100125.7|100257.6|100146.9|100172|100079.7|46
1655240370000|2022-06-14 20:59:30|100175.1|100125.1|100179|100129|100183.2|100133.2|100173.8|100123.8|11
1655240380000|2022-06-14 20:59:40|100184.2|100134.2|100165.9|100115.9|100198.3|100148.3|100164.8|100114.8|43
1655240390000|2022-06-14 20:59:50|100226.5|100087.7|100256.5|100097|100258.7|100146.3|100178.5|100087.7|28
1655240400000|2022-06-14 21:00:00|100282.6|100084.3|100274|100074|100282.6|100084.3|100273.4|100073.4|3
1655240420000|2022-06-14 21:00:20|100271.8|100071.8|100271.8|100071.8|100271.8|100071.8|100271.8|100071.8|1
1655240520000|2022-06-14 21:02:00|100289.1|100089.1|100289.1|100089.1|100289.1|100089.1|100289.1|100089.1|1
1655240580000|2022-06-14 21:03:00|100294.1|100094.1|100294.1|100094.1|100294.1|100094.1|100294.1|100094.1|1
1655242290000|2022-06-14 21:31:30|100515|100315|100516.2|100316.2|100516.2|100316.2|100515|100315|3
1655242300000|2022-06-14 21:31:40|100511.8|100311.8|100512.6|100312.6|100512.6|100312.6|100511.8|100311.8|2
1655242310000|2022-06-14 21:31:50|100513.3|100313.3|100513.3|100313.3|100513.3|100313.3|100504.7|100304.7|3
1655242320000|2022-06-14 21:32:00|100516.1|100316.1|100516.1|100316.1|100516.1|100316.1|100516.1|100316.1|1
1655242340000|2022-06-14 21:32:20|100481.4|100281.4|100481.4|100281.4|100481.4|100281.4|100481.4|100281.4|1
1655242350000|2022-06-14 21:32:30|100506.1|100306.1|100495.7|100295.7|100506.1|100306.1|100495.7|100295.7|2
1655242360000|2022-06-14 21:32:40|100503.3|100303.3|100499.2|100299.2|100511.9|100311.9|100498.8|100298.8|4
1655242370000|2022-06-14 21:32:50|100518.3|100318.3|100518.3|100318.3|100518.3|100318.3|100518.3|100318.3|1
1655242380000|2022-06-14 21:33:00|100516|100316|100516|100316|100516|100316|100516|100316|1
1655242390000|2022-06-14 21:33:10|100482.2|100282.2|100482.2|100282.2|100482.2|100282.2|100482.2|100282.2|1
1655242410000|2022-06-14 21:33:30|100419.2|100219.2|100489.9|100289.9|100490|100290|100419.2|100219.2|3
1655242460000|2022-06-14 21:34:20|100499.5|100299.5|100500.9|100300.9|100500.9|100300.9|100499.5|100299.5|4
1655242470000|2022-06-14 21:34:30|100470|100270|100543.6|100343.6|100546.7|100346.7|100470|100270|45
1655242480000|2022-06-14 21:34:40|100544.5|100344.5|100498.9|100298.9|100553|100353|100456.4|100256.4|29
1655242490000|2022-06-14 21:34:50|100498.5|100298.5|100497|100297|100504.9|100304.9|100494.1|100294.1|20
1655242500000|2022-06-14 21:35:00|100500.1|100300.1|100448.8|100248.8|100515.5|100315.5|100448.3|100248.3|16
1655242510000|2022-06-14 21:35:10|100451.6|100251.6|100495.8|100295.8|100524.2|100324.2|100451.6|100251.6|20
1655242520000|2022-06-14 21:35:20|100523.9|100323.9|100521.6|100321.6|100523.9|100323.9|100519.5|100319.5|15
1655242530000|2022-06-14 21:35:30|100522.3|100322.3|100441.8|100241.8|100522.7|100322.7|100441.4|100241.4|20
1655242540000|2022-06-14 21:35:40|100441.9|100241.9|100564.1|100364.1|100564.1|100364.1|100437.1|100237.1|13
1655242550000|2022-06-14 21:35:50|100591.3|100391.3|100521.9|100321.9|100591.3|100391.3|100515.1|100315.1|17
1655242560000|2022-06-14 21:36:00|100541.1|100341.1|100539.4|100339.4|100542.4|100342.4|100536.8|100336.8|15
1655242570000|2022-06-14 21:36:10|100541.6|100341.6|100519.8|100319.8|100575|100375|100519.7|100319.7|15
1655242580000|2022-06-14 21:36:20|100519.6|100319.6|100562.1|100362.1|100565.9|100365.9|100516.5|100316.5|53
1655242590000|2022-06-14 21:36:30|100565.3|100365.3|100503.3|100303.3|100565.3|100365.3|100463.4|100263.4|49
1655242600000|2022-06-14 21:36:40|100502.8|100302.8|100511.8|100311.8|100518|100318|100502.8|100302.8|35
1655242610000|2022-06-14 21:36:50|100509|100309|100517.9|100317.9|100518.1|100318.1|100509|100309|29
1655242620000|2022-06-14 21:37:00|100518.2|100318.2|100523|100323|100529.2|100329.2|100508.3|100308.3|20
1655242630000|2022-06-14 21:37:10|100523.1|100323.1|100536.9|100336.9|100555.9|100355.9|100523|100323|29
1655242640000|2022-06-14 21:37:20|100536.8|100336.8|100549.3|100349.3|100590.9|100390.9|100495.3|100295.3|18
1655242650000|2022-06-14 21:37:30|100561.8|100361.8|100550.5|100350.5|100561.8|100361.8|100534.5|100334.5|7
1655242660000|2022-06-14 21:37:40|100556.1|100356.1|100538.9|100338.9|100556.1|100356.1|100520.5|100320.5|11
1655242670000|2022-06-14 21:37:50|100546|100346|100521.1|100321.1|100546|100346|100512.8|100312.8|7
1655242680000|2022-06-14 21:38:00|100520|100320|100535|100335|100535|100335|100518.2|100318.2|14
1655242690000|2022-06-14 21:38:10|100528.2|100328.2|100530.3|100330.3|100551.6|100351.6|100513.6|100313.6|30
1655242700000|2022-06-14 21:38:20|100531|100331|100530.8|100330.8|100531|100331|100511.3|100311.3|13
1655242710000|2022-06-14 21:38:30|100525.9|100325.9|100529.4|100329.4|100529.4|100329.4|100525.9|100325.9|2
1655242720000|2022-06-14 21:38:40|100534|100334|100548.4|100348.4|100551.3|100351.3|100534|100334|7
1655242730000|2022-06-14 21:38:50|100548.2|100348.2|100522.9|100322.9|100548.4|100348.4|100513.5|100313.5|46
1655242740000|2022-06-14 21:39:00|100518.9|100318.9|100534.9|100334.9|100541.7|100341.7|100518.9|100318.9|8
1655242750000|2022-06-14 21:39:10|100534.1|100334.1|100533.3|100333.3|100544.6|100344.6|100533.3|100333.3|4
1655242760000|2022-06-14 21:39:20|100515.4|100315.4|100542.8|100342.8|100542.8|100342.8|100515.4|100315.4|7
1655242770000|2022-06-14 21:39:30|100541.7|100341.7|100537.2|100337.2|100541.7|100341.7|100530|100330|10
1655242780000|2022-06-14 21:39:40|100513|100313|100524.9|100324.9|100554.6|100354.6|100507.4|100307.4|10
1655242790000|2022-06-14 21:39:50|100539|100339|100544.9|100344.9|100552.5|100352.5|100535.4|100335.4|16
1655242800000|2022-06-14 21:40:00|100536|100336|100548|100348|100548.4|100348.4|100534.5|100334.5|7
1655242810000|2022-06-14 21:40:10|100507.7|100307.7|100529.7|100329.7|100530.7|100330.7|100507.7|100307.7|6
1655242820000|2022-06-14 21:40:20|100518.7|100318.7|100530.4|100330.4|100530.4|100330.4|100516.3|100316.3|5
1655242830000|2022-06-14 21:40:30|100522.3|100322.3|100522.2|100322.2|100522.3|100322.3|100522.2|100322.2|2
1655242840000|2022-06-14 21:40:40|100519.2|100319.2|100519.2|100319.2|100519.2|100319.2|100519.2|100319.2|1
1655242860000|2022-06-14 21:41:00|100504|100304|100546.8|100346.8|100546.8|100346.8|100504|100304|8
1655242880000|2022-06-14 21:41:20|100541|100341|100519.7|100319.7|100541|100341|100504.3|100304.3|5
1655242890000|2022-06-14 21:41:30|100519.1|100319.1|100523|100323|100523|100323|100505.3|100305.3|6
1655242900000|2022-06-14 21:41:40|100537.7|100337.7|100537.6|100337.6|100537.7|100337.7|100537.6|100337.6|2
1655242920000|2022-06-14 21:42:00|100520.3|100320.3|100534.8|100334.8|100544.3|100344.3|100520.3|100320.3|9
1655242930000|2022-06-14 21:42:10|100533.4|100333.4|100509.8|100309.8|100533.4|100333.4|100509.8|100309.8|2
1655242940000|2022-06-14 21:42:20|100484.6|100284.6|100484.6|100284.6|100484.6|100284.6|100484.6|100284.6|1
1655242950000|2022-06-14 21:42:30|100517.3|100317.3|100517.3|100317.3|100517.3|100317.3|100517.3|100317.3|1
1655242960000|2022-06-14 21:42:40|100541.2|100341.2|100529|100329|100541.2|100341.2|100529|100329|4
1655242970000|2022-06-14 21:42:50|100501.5|100301.5|100517|100317|100518.1|100318.1|100501.5|100301.5|4
1655242980000|2022-06-14 21:43:00|100518|100318|100548.3|100348.3|100548.3|100348.3|100514.8|100314.8|5
1655242990000|2022-06-14 21:43:10|100534.2|100334.2|100534.2|100334.2|100534.2|100334.2|100534.2|100334.2|1
1655243010000|2022-06-14 21:43:30|100528.7|100328.7|100528.7|100328.7|100528.7|100328.7|100528.7|100328.7|1
1655243020000|2022-06-14 21:43:40|100528.8|100328.8|100528.7|100328.7|100528.8|100328.8|100528.7|100328.7|2
1655243030000|2022-06-14 21:43:50|100540|100340|100534|100334|100540|100340|100527.2|100327.2|3
1655243040000|2022-06-14 21:44:00|100523.8|100323.8|100489.5|100289.5|100523.8|100323.8|100489.5|100289.5|5
1655243050000|2022-06-14 21:44:10|100487.5|100287.5|100487.5|100287.5|100487.5|100287.5|100487.5|100287.5|1
1655243060000|2022-06-14 21:44:20|100468.6|100268.6|100516.3|100316.3|100516.3|100316.3|100468.6|100268.6|2
1655243070000|2022-06-14 21:44:30|100516.7|100316.7|100516.4|100316.4|100516.7|100316.7|100516.4|100316.4|2
1655243080000|2022-06-14 21:44:40|100537.2|100337.2|100533.2|100333.2|100537.2|100337.2|100528.9|100328.9|3
1655243090000|2022-06-14 21:44:50|100531|100331|100530.2|100330.2|100531|100331|100530.2|100330.2|2
1655243100000|2022-06-14 21:45:00|100500.2|100300.2|100521.3|100321.3|100521.8|100321.8|100471.3|100271.3|13
1655243110000|2022-06-14 21:45:10|100509.4|100309.4|100499.6|100299.6|100509.4|100309.4|100499.6|100299.6|3
1655243120000|2022-06-14 21:45:20|100455.6|100255.6|100515.5|100315.5|100535.2|100335.2|100455.6|100255.6|9
1655243130000|2022-06-14 21:45:30|100520.1|100320.1|100530.9|100330.9|100538.8|100338.8|100520.1|100320.1|10
1655243140000|2022-06-14 21:45:40|100528.1|100328.1|100539.2|100339.2|100543.7|100343.7|100527.7|100327.7|7
1655243150000|2022-06-14 21:45:50|100534.8|100334.8|100514.8|100314.8|100545.3|100345.3|100501.4|100301.4|9
1655243160000|2022-06-14 21:46:00|100502.8|100302.8|100516.1|100316.1|100516.1|100316.1|100502.8|100302.8|20
1655243170000|2022-06-14 21:46:10|100508.1|100308.1|100524.8|100324.8|100533.9|100333.9|100508.1|100308.1|13
1655243180000|2022-06-14 21:46:20|100446.8|100246.8|100514.6|100314.6|100517.3|100317.3|100446.8|100246.8|9
1655243190000|2022-06-14 21:46:30|100514.8|100314.8|100514.6|100314.6|100514.8|100314.8|100514.6|100314.6|2
1655243200000|2022-06-14 21:46:40|100499.2|100299.2|100502.8|100302.8|100502.9|100302.9|100499.2|100299.2|3
1655243210000|2022-06-14 21:46:50|100494.7|100294.7|100514.2|100314.2|100514.2|100314.2|100492.8|100292.8|5
1655243220000|2022-06-14 21:47:00|100505.2|100305.2|100524.6|100324.6|100524.6|100324.6|100496.2|100296.2|6
1655243230000|2022-06-14 21:47:10|100521.3|100321.3|100477.9|100277.9|100521.3|100321.3|100477.9|100277.9|2
1655243240000|2022-06-14 21:47:20|100500|100300|100504.9|100304.9|100513.2|100313.2|100496.9|100296.9|5
1655243250000|2022-06-14 21:47:30|100499.9|100299.9|100495.4|100295.4|100508.4|100308.4|100487.2|100287.2|4
1655243260000|2022-06-14 21:47:40|100498.9|100298.9|100500.3|100300.3|100501.2|100301.2|100498.8|100298.8|4
1655243270000|2022-06-14 21:47:50|100493|100293|100515|100315|100517.7|100317.7|100493|100293|4
1655243280000|2022-06-14 21:48:00|100542.8|100342.8|100533|100333|100550.8|100350.8|100471.6|100271.6|13
1655243290000|2022-06-14 21:48:10|100525.8|100325.8|100527.1|100327.1|100563.6|100363.6|100513.1|100313.1|22
1655243300000|2022-06-14 21:48:20|100517.4|100317.4|100542.2|100342.2|100545|100345|100517.4|100317.4|11
1655243310000|2022-06-14 21:48:30|100542.1|100342.1|100528.8|100328.8|100542.1|100342.1|100517.1|100317.1|11
1655243320000|2022-06-14 21:48:40|100529.3|100329.3|100525.7|100325.7|100551.5|100351.5|100525.7|100325.7|8
1655243330000|2022-06-14 21:48:50|100532.6|100332.6|100517.9|100317.9|100556.1|100356.1|100495.4|100295.4|14
1655243340000|2022-06-14 21:49:00|100530.9|100330.9|100558.9|100358.9|100558.9|100358.9|100530|100330|19
1655243350000|2022-06-14 21:49:10|100553.2|100353.2|100521.7|100321.7|100553.2|100353.2|100498|100298|11
1655243360000|2022-06-14 21:49:20|100519.5|100319.5|100526|100326|100537.4|100337.4|100519.3|100319.3|4
1655243370000|2022-06-14 21:49:30|100536.5|100336.5|100536.5|100336.5|100536.5|100336.5|100536.5|100336.5|1
1655243380000|2022-06-14 21:49:40|100517.1|100317.1|100516.9|100316.9|100517.1|100317.1|100516.9|100316.9|2
1655243390000|2022-06-14 21:49:50|100536.5|100336.5|100544.7|100344.7|100544.7|100344.7|100536.5|100336.5|7
1655243400000|2022-06-14 21:50:00|100545|100345|100493.7|100293.7|100545|100345|100493.7|100293.7|4
1655243410000|2022-06-14 21:50:10|100499.6|100299.6|100518.7|100318.7|100526|100326|100499.6|100299.6|8
1655243420000|2022-06-14 21:50:20|100515.8|100315.8|100498.1|100298.1|100524.8|100324.8|100493.9|100293.9|5
1655243430000|2022-06-14 21:50:30|100505.6|100305.6|100518.8|100318.8|100519.9|100319.9|100482.9|100282.9|5
1655243440000|2022-06-14 21:50:40|100526.3|100326.3|100471.5|100271.5|100526.3|100326.3|100462.2|100262.2|3
1655243450000|2022-06-14 21:50:50|100527.8|100327.8|100517.9|100317.9|100528.1|100328.1|100517.9|100317.9|3
1655243460000|2022-06-14 21:51:00|100515.6|100315.6|100506.5|100306.5|100515.6|100315.6|100499.2|100299.2|3
1655243470000|2022-06-14 21:51:10|100505.8|100305.8|100506|100306|100507|100307|100505.1|100305.1|5
1655243480000|2022-06-14 21:51:20|100507.5|100307.5|100507.4|100307.4|100507.5|100307.5|100507.4|100307.4|2
1655243490000|2022-06-14 21:51:30|100500.8|100300.8|100523|100323|100523|100323|100500.8|100300.8|3
1655243500000|2022-06-14 21:51:40|100516.1|100316.1|100532.8|100332.8|100536.7|100336.7|100495.8|100295.8|12
1655243510000|2022-06-14 21:51:50|100532.7|100332.7|100500.7|100300.7|100532.7|100332.7|100498.7|100298.7|10
1655243520000|2022-06-14 21:52:00|100504.3|100304.3|100528.1|100328.1|100528.1|100328.1|100504.3|100304.3|2
1655243530000|2022-06-14 21:52:10|100511.3|100311.3|100491.8|100291.8|100511.4|100311.4|100478.9|100278.9|6
1655243540000|2022-06-14 21:52:20|100507.1|100307.1|100507|100307|100507.1|100307.1|100507|100307|2
1655243550000|2022-06-14 21:52:30|100515.7|100315.7|100507.8|100307.8|100516.9|100316.9|100499.6|100299.6|7
1655243560000|2022-06-14 21:52:40|100503.9|100303.9|100497.2|100297.2|100506.6|100306.6|100497.2|100297.2|8
1655243570000|2022-06-14 21:52:50|100496|100296|100516.1|100316.1|100516.1|100316.1|100496|100296|7
1655243580000|2022-06-14 21:53:00|100543.8|100343.8|100486.5|100286.5|100543.8|100343.8|100486.5|100286.5|4
1655243590000|2022-06-14 21:53:10|100491.4|100291.4|100522.5|100322.5|100534.2|100334.2|100491.4|100291.4|4
1655243600000|2022-06-14 21:53:20|100507.9|100307.9|100532.2|100332.2|100532.2|100332.2|100507.9|100307.9|2
1655243610000|2022-06-14 21:53:30|100538.7|100338.7|100500.4|100300.4|100538.7|100338.7|100495.8|100295.8|3
1655243620000|2022-06-14 21:53:40|100510|100310|100499.5|100299.5|100515.5|100315.5|100499.5|100299.5|3
1655243630000|2022-06-14 21:53:50|100505.8|100305.8|100508.7|100308.7|100511.6|100311.6|100499.5|100299.5|6
1655243640000|2022-06-14 21:54:00|100508|100308|100517.9|100317.9|100517.9|100317.9|100504.1|100304.1|4
1655243650000|2022-06-14 21:54:10|100509.7|100309.7|100512|100312|100512|100312|100509.7|100309.7|2
1655243660000|2022-06-14 21:54:20|100504.4|100304.4|100535|100335|100535|100335|100498.1|100298.1|21
1655243670000|2022-06-14 21:54:30|100538.3|100338.3|100529.2|100329.2|100538.3|100338.3|100517.6|100317.6|20
1655243680000|2022-06-14 21:54:40|100527.6|100327.6|100527.8|100327.8|100530.4|100330.4|100522.1|100322.1|14
1655243690000|2022-06-14 21:54:50|100526.4|100326.4|100481.9|100281.9|100526.4|100326.4|100454.3|100254.3|3
1655243700000|2022-06-14 21:55:00|100485.7|100285.7|100489.7|100289.7|100489.7|100289.7|100484.4|100284.4|6
1655243710000|2022-06-14 21:55:10|100468.2|100268.2|100482|100282|100482|100282|100468.2|100268.2|4
1655243720000|2022-06-14 21:55:20|100474.1|100274.1|100544.5|100344.5|100544.5|100344.5|100474.1|100274.1|5
1655243730000|2022-06-14 21:55:30|100536.2|100336.2|100536.2|100336.2|100536.2|100336.2|100536.2|100336.2|1
1655243740000|2022-06-14 21:55:40|100457.8|100257.8|100483.7|100283.7|100483.7|100283.7|100457.8|100257.8|4
1655243750000|2022-06-14 21:55:50|100502.4|100302.4|100374.4|100174.4|100502.4|100302.4|100362.5|100162.5|17
1655243760000|2022-06-14 21:56:00|100384.9|100184.9|100370.4|100170.4|100389.9|100189.9|100370.4|100170.4|19
1655243770000|2022-06-14 21:56:10|100372.8|100172.8|100357.5|100157.5|100381.6|100181.6|100336.7|100136.7|14
1655243780000|2022-06-14 21:56:20|100359.5|100159.5|100385|100185|100392.2|100192.2|100359.5|100159.5|17
1655243790000|2022-06-14 21:56:30|100382.6|100182.6|100352.4|100152.4|100385.1|100185.1|100343.1|100143.1|14
1655243800000|2022-06-14 21:56:40|100349|100149|100364.2|100164.2|100365.2|100165.2|100349|100149|12
1655243810000|2022-06-14 21:56:50|100363.2|100163.2|100376.8|100176.8|100378.6|100178.6|100360.7|100160.7|11
1655243820000|2022-06-14 21:57:00|100373.3|100173.3|100343.1|100143.1|100377.3|100177.3|100332.2|100132.2|9
1655243830000|2022-06-14 21:57:10|100345.7|100145.7|100359.3|100159.3|100368|100168|100345.7|100145.7|13
1655243840000|2022-06-14 21:57:20|100360.8|100160.8|100349.8|100149.8|100368.5|100168.5|100346.3|100146.3|10
1655243850000|2022-06-14 21:57:30|100353.2|100153.2|100363.7|100163.7|100374.6|100174.6|100353.2|100153.2|13
1655243860000|2022-06-14 21:57:40|100363.4|100163.4|100341.5|100141.5|100363.4|100163.4|100341.5|100141.5|8
1655243870000|2022-06-14 21:57:50|100331|100131|100377|100177|100377|100177|100331|100131|13
1655243880000|2022-06-14 21:58:00|100374.1|100174.1|100370.5|100170.5|100378.8|100178.8|100366.1|100166.1|22
1655243890000|2022-06-14 21:58:10|100370.9|100170.9|100360.9|100160.9|100370.9|100170.9|100352|100152|12
1655243900000|2022-06-14 21:58:20|100371.9|100171.9|100373.8|100173.8|100375.5|100175.5|100369.1|100169.1|8
1655243910000|2022-06-14 21:58:30|100347.1|100147.1|100367.5|100167.5|100369.4|100169.4|100347.1|100147.1|8
1655243920000|2022-06-14 21:58:40|100367.9|100167.9|100369.2|100169.2|100370|100170|100363.3|100163.3|10
1655243930000|2022-06-14 21:58:50|100344.1|100144.1|100361.2|100161.2|100361.4|100161.4|100344.1|100144.1|6
1655243940000|2022-06-14 21:59:00|100358.7|100158.7|100358.4|100158.4|100365.8|100165.8|100358.2|100158.2|10
1655243950000|2022-06-14 21:59:10|100359.6|100159.6|100373.5|100173.5|100373.5|100173.5|100359.6|100159.6|6
1655243960000|2022-06-14 21:59:20|100341.3|100141.3|100391.4|100191.4|100391.4|100191.4|100341.3|100141.3|14
1655243970000|2022-06-14 21:59:30|100373.2|100173.2|100380.6|100180.6|100387.9|100187.9|100364.5|100164.5|23
1655243980000|2022-06-14 21:59:40|100385.7|100185.7|100385.7|100185.7|100386.2|100186.2|100377.1|100177.1|11
1655243990000|2022-06-14 21:59:50|100386.7|100186.7|100397.6|100197.6|100397.6|100197.6|100386.7|100186.7|5
1655244000000|2022-06-14 22:00:00|100384.3|100184.3|100387.1|100187.1|100403.2|100203.2|100372.1|100172.1|38
1655244010000|2022-06-14 22:00:10|100386.7|100186.7|100386|100186|100390.9|100190.9|100380.3|100180.3|38
1655244020000|2022-06-14 22:00:20|100385.5|100185.5|100385|100185|100399.9|100199.9|100381.6|100181.6|32
1655244030000|2022-06-14 22:00:30|100385.6|100185.6|100370.9|100170.9|100387.3|100187.3|100366.6|100166.6|17
1655244040000|2022-06-14 22:00:40|100375.5|100175.5|100382.4|100182.4|100385.9|100185.9|100375.2|100175.2|13
1655244050000|2022-06-14 22:00:50|100378.1|100178.1|100378.5|100178.5|100384.6|100184.6|100378.1|100178.1|24
1655244060000|2022-06-14 22:01:00|100362.6|100162.6|100339.8|100139.8|100367.2|100167.2|100336.7|100136.7|40
1655244070000|2022-06-14 22:01:10|100337.3|100137.3|100336.1|100136.1|100347.7|100147.7|100332.9|100132.9|24
1655244080000|2022-06-14 22:01:20|100333.6|100133.6|100325.8|100125.8|100338|100138|100306.9|100106.9|33
1655244090000|2022-06-14 22:01:30|100325.5|100125.5|100341.4|100141.4|100366.4|100166.4|100311.4|100111.4|33
1655244100000|2022-06-14 22:01:40|100343.2|100143.2|100341.1|100141.1|100353.2|100153.2|100338.9|100138.9|25
1655244110000|2022-06-14 22:01:50|100341.5|100141.5|100328.4|100128.4|100343.2|100143.2|100327.2|100127.2|15
1655244120000|2022-06-14 22:02:00|100331.5|100131.5|100339.9|100139.9|100344.2|100144.2|100329.2|100129.2|32
1655244130000|2022-06-14 22:02:10|100340.1|100140.1|100331.8|100131.8|100353.1|100153.1|100327.3|100127.3|35
1655244140000|2022-06-14 22:02:20|100328.3|100128.3|100363.9|100163.9|100371.6|100171.6|100327.6|100127.6|27
1655244150000|2022-06-14 22:02:30|100365.5|100165.5|100373.9|100173.9|100377.6|100177.6|100351.4|100151.4|33
1655244160000|2022-06-14 22:02:40|100373.2|100173.2|100339.9|100139.9|100463.8|100263.8|100319.7|100119.7|44
1655244170000|2022-06-14 22:02:50|100339.1|100139.1|100343.3|100143.3|100345.1|100145.1|100338|100138|22
1655244180000|2022-06-14 22:03:00|100343.6|100143.6|100343.8|100143.8|100345|100145|100341.9|100142.5|18
1655244190000|2022-06-14 22:03:10|100342|100145.7|100335.3|100135.6|100346.8|100146.8|100330.8|100130.8|15
1655244200000|2022-06-14 22:03:20|100335.1|100135.1|100341.1|100141.1|100346.2|100146.2|100335.1|100135.1|11
1655244210000|2022-06-14 22:03:30|100341.7|100141.7|100338.5|100138.5|100345.1|100145.1|100326.9|100126.9|28
1655244220000|2022-06-14 22:03:40|100341|100141|100337.6|100137.6|100341|100141|100337.6|100137.6|7
1655244230000|2022-06-14 22:03:50|100336.4|100136.4|100345.7|100145.7|100349.8|100149.8|100335.9|100135.9|17
1655244240000|2022-06-14 22:04:00|100337.8|100137.8|100328.3|100128.3|100349.2|100149.2|100299|100124.2|13
1655244250000|2022-06-14 22:04:10|100325.4|100125.4|100335.5|100135.5|100365.1|100165.1|100312.7|100112.7|17
1655244260000|2022-06-14 22:04:20|100347.7|100147.7|100344.3|100144.3|100347.7|100154.4|100335.4|100135.4|14
1655244270000|2022-06-14 22:04:30|100338.5|100138.5|100325.9|100125.9|100348.4|100148.4|100325.9|100125.9|10
1655244280000|2022-06-14 22:04:40|100326|100126|100330.2|100130.2|100347.6|100147.6|100321.1|100121.1|18
1655244290000|2022-06-14 22:04:50|100335.1|100135.1|100338.6|100138.6|100340.8|100140.8|100334.9|100134.9|9
1655244300000|2022-06-14 22:05:00|100338.7|100138.7|100316.4|100116.4|100361.4|100161.4|100311|100111|19
1655244310000|2022-06-14 22:05:10|100340.4|100140.4|100329.2|100129.2|100344.1|100144.1|100326.7|100126.7|29
1655244320000|2022-06-14 22:05:20|100326.6|100126.6|100323.4|100123.4|100330.7|100130.7|100311.7|100111.7|38
1655244330000|2022-06-14 22:05:30|100322.4|100122.4|100319|100130.3|100326.8|100150.6|100272.1|100072.1|52
1655244340000|2022-06-14 22:05:40|100327.5|100127.5|100307.2|100109.2|100330.3|100130.3|100288.1|100088.1|14
1655244350000|2022-06-14 22:05:50|100289.3|100089.3|100299.3|100099.3|100308|100113.1|100285.1|100085.1|21
1655244360000|2022-06-14 22:06:00|100325.7|100125.7|100326.3|100126.3|100335.5|100135.5|100302.6|100102.6|22
1655244370000|2022-06-14 22:06:10|100326|100126|100337.2|100137.2|100349.8|100149.8|100323.2|100125.8|10
1655244380000|2022-06-14 22:06:20|100328.7|100128.7|100314.1|100114.1|100334.9|100134.9|100314.1|100114.1|10
1655244390000|2022-06-14 22:06:30|100314.4|100114.4|100314.9|100114.9|100319.6|100119.6|100310.6|100110.6|7
1655244400000|2022-06-14 22:06:40|100317.9|100117.9|100314.9|100114.9|100317.9|100117.9|100314.9|100114.9|4
1655244410000|2022-06-14 22:06:50|100310|100140|100309|100127.5|100331.9|100140|100309|100127.5|8
1655244420000|2022-06-14 22:07:00|100305.3|100127.2|100337.9|100137.9|100345.9|100157.7|100294.1|100094.1|26
1655244430000|2022-06-14 22:07:10|100336.5|100136.5|100310.2|100110.2|100340.4|100140.4|100310.2|100110.2|14
1655244440000|2022-06-14 22:07:20|100317.2|100117.2|100330.6|100130.6|100330.6|100130.6|100317.2|100117.2|10
1655244450000|2022-06-14 22:07:30|100337.1|100137.1|100320.5|100120.5|100337.1|100137.1|100320.5|100120.5|15
1655244460000|2022-06-14 22:07:40|100320.8|100120.8|100330.6|100130.6|100334.2|100134.2|100320.6|100120.6|16
1655244470000|2022-06-14 22:07:50|100315.1|100115.1|100323.6|100123.6|100324.6|100124.6|100314|100114|8
1655244480000|2022-06-14 22:08:00|100319.4|100119.4|100334.2|100134.4|100350|100150|100319.4|100119.4|14
1655244490000|2022-06-14 22:08:10|100334.1|100134.1|100334.6|100134.6|100335.7|100146.9|100300.6|100100.6|14
1655244500000|2022-06-14 22:08:20|100336.3|100136.3|100329.6|100129.6|100336.3|100139.4|100328.5|100128.5|9
1655244510000|2022-06-14 22:08:30|100331.8|100131.8|100309.7|100109.7|100333.3|100133.3|100309.7|100109.7|4
1655244520000|2022-06-14 22:08:40|100315.4|100115.4|100322.5|100124.4|100325.3|100129.5|100315.4|100115.4|12
1655244530000|2022-06-14 22:08:50|100324.1|100124.1|100323.3|100123.3|100329.6|100129.6|100308|100108|15
1655244540000|2022-06-14 22:09:00|100324.5|100124.5|100319.1|100119.1|100332.7|100132.7|100316.7|100116.7|35
1655244550000|2022-06-14 22:09:10|100322.7|100122.7|100319.1|100119.1|100322.8|100122.8|100319.1|100119.1|8
1655244560000|2022-06-14 22:09:20|100319.9|100119.9|100320.6|100120.6|100323|100123|100309.4|100109.4|11
1655244570000|2022-06-14 22:09:30|100330.2|100130.2|100327|100127|100331.5|100131.5|100323.2|100123.2|5
1655244580000|2022-06-14 22:09:40|100326.6|100126.6|100323.3|100127.7|100326.6|100131.8|100319.1|100125.9|7
1655244590000|2022-06-14 22:09:50|100304.5|100104.5|100311.9|100116|100311.9|100116|100304.5|100104.5|3
1655244600000|2022-06-14 22:10:00|100302.1|100120.8|100326.2|100126.2|100333.5|100133.7|100301.6|100101.6|22
1655244610000|2022-06-14 22:10:10|100324|100127.1|100325.8|100125.8|100326.8|100135.5|100302|100102|11
1655244620000|2022-06-14 22:10:20|100325.7|100125.7|100310.5|100110.5|100326.8|100126.8|100297.1|100100.3|10
1655244630000|2022-06-14 22:10:30|100318.2|100118.2|100321.5|100121.5|100323.5|100123.5|100318.2|100118.2|12
1655244640000|2022-06-14 22:10:40|100321.2|100121.2|100307.5|100107.5|100321.9|100121.9|100307.3|100107.3|6
1655244650000|2022-06-14 22:10:50|100309.7|100109.7|100314.1|100114.1|100315.5|100125.3|100302.3|100109.7|9
1655244660000|2022-06-14 22:11:00|100307.2|100122.5|100306.1|100106.1|100312.3|100130.9|100279.7|100099.8|6
1655244670000|2022-06-14 22:11:10|100327.8|100127.8|100322.5|100122.5|100332.3|100132.3|100320.7|100120.7|17
1655244680000|2022-06-14 22:11:20|100323.2|100123.2|100310.8|100110.8|100323.2|100123.2|100306.9|100110.6|8
1655244690000|2022-06-14 22:11:30|100312.2|100112.2|100314.2|100114.2|100314.9|100114.9|100312.2|100112.2|5
1655244700000|2022-06-14 22:11:40|100313.6|100113.6|100306.6|100106.6|100314.5|100114.5|100299.5|100099.5|7
1655244710000|2022-06-14 22:11:50|100302.3|100122.3|100320.2|100126.4|100322.5|100130|100302.2|100112.3|15
1655244720000|2022-06-14 22:12:00|100322.9|100122.9|100323.6|100123.6|100323.9|100123.9|100322.9|100122.9|7
1655244730000|2022-06-14 22:12:10|100317.6|100129.6|100298.4|100132.3|100323.5|100132.3|100298.4|100098.5|11
1655244740000|2022-06-14 22:12:20|100313|100113|100317.4|100129.8|100323.6|100132.8|100304|100113|8
1655244750000|2022-06-14 22:12:30|100323.1|100123.1|100322.6|100122.6|100328.3|100137.9|100308.8|100122.6|7
1655244760000|2022-06-14 22:12:40|100323.8|100123.8|100322.9|100122.9|100324.4|100124.4|100302.4|100102.4|15
1655244770000|2022-06-14 22:12:50|100321.4|100121.4|100327.2|100127.2|100347.5|100147.5|100310.5|100110.5|21
1655244780000|2022-06-14 22:13:00|100327.5|100127.5|100328.7|100128.7|100332.7|100132.7|100326.6|100126.6|22
1655244790000|2022-06-14 22:13:10|100329.4|100129.4|100316|100116|100332.4|100132.4|100313|100113|7
1655244800000|2022-06-14 22:13:20|100321|100121|100324.3|100124.3|100328.3|100139.3|100317.6|100121|10
1655244810000|2022-06-14 22:13:30|100325.1|100125.1|100314.5|100114.5|100328.6|100132.3|100307.4|100110.8|11
1655244820000|2022-06-14 22:13:40|100314.2|100114.2|100332.4|100132.4|100347.7|100147.7|100312.9|100112.9|41
1655244830000|2022-06-14 22:13:50|100333.7|100133.7|100331.6|100131.6|100354.6|100154.6|100329.7|100129.7|23
1655244840000|2022-06-14 22:14:00|100334.9|100134.9|100333.9|100133.9|100338.1|100138.1|100333.9|100133.9|20
1655244850000|2022-06-14 22:14:10|100334.6|100134.6|100326.2|100126.2|100342.6|100142.6|100326.2|100126.2|20
1655244860000|2022-06-14 22:14:20|100331|100131|100340.1|100140.1|100340.9|100140.9|100329.3|100129.3|24
1655244870000|2022-06-14 22:14:30|100340.3|100140.3|100334.1|100134.1|100350.2|100150.2|100318.2|100118.2|16
1655244880000|2022-06-14 22:14:40|100337.9|100137.9|100337.3|100137.3|100346.7|100146.7|100332.9|100132.9|15
1655244890000|2022-06-14 22:14:50|100338.6|100138.6|100343.6|100148.1|100352|100152|100332.1|100132.1|27
1655244900000|2022-06-14 22:15:00|100356.5|100156.5|100340.8|100150|100356.5|100163.3|100330.7|100130.7|49
1655244910000|2022-06-14 22:15:10|100340.5|100150.1|100350.4|100150.4|100352.4|100152.7|100340.5|100147.8|30
1655244920000|2022-06-14 22:15:20|100350.3|100150.3|100341.2|100141.2|100350.3|100150.3|100341.2|100141.2|12
1655244930000|2022-06-14 22:15:30|100344.4|100144.4|100348.5|100155.6|100352.2|100155.8|100342.8|100142.8|22
1655244940000|2022-06-14 22:15:40|100348.4|100155.8|100359.4|100159.5|100360.3|100166.8|100348.4|100150.9|22
1655244950000|2022-06-14 22:15:50|100359.5|100161.9|100345.4|100149.6|100359.5|100162|100340.4|100140.4|36
1655244960000|2022-06-14 22:16:00|100345.5|100149|100343.5|100143.5|100360|100160|100343.5|100143.5|37
1655244970000|2022-06-14 22:16:10|100343.4|100143.4|100354.6|100154.6|100356|100156|100343.4|100143.4|16
1655244980000|2022-06-14 22:16:20|100354|100154|100364.1|100164.1|100364.1|100164.1|100350.5|100150.5|20
1655244990000|2022-06-14 22:16:30|100364.2|100164.2|100349.3|100150.8|100365.7|100165.7|100343.2|100150.3|20
1655245000000|2022-06-14 22:16:40|100349.2|100153.9|100362.5|100162.5|100362.5|100162.5|100349.2|100150.5|14
1655245010000|2022-06-14 22:16:50|100352.5|100152.5|100361.3|100161.3|100361.3|100170.3|100348.3|100152.5|5
1655245020000|2022-06-14 22:17:00|100360.8|100160.8|100349.8|100149.8|100360.8|100160.8|100344.6|100144.6|18
1655245030000|2022-06-14 22:17:10|100349.4|100149.4|100348.7|100148.7|100353.2|100153.2|100348.7|100148.7|10
1655245040000|2022-06-14 22:17:20|100351.3|100151.3|100353.3|100153.3|100353.9|100155|100349.3|100149.3|14
1655245050000|2022-06-14 22:17:30|100353.2|100153.2|100360.2|100160.2|100360.2|100168.2|100339.4|100139.4|18
1655245060000|2022-06-14 22:17:40|100360.7|100160.7|100360|100160|100360.7|100160.7|100354.3|100154.3|23
1655245070000|2022-06-14 22:17:50|100359|100159|100346.6|100146.6|100359|100159|100340.6|100145.4|14
1655245080000|2022-06-14 22:18:00|100349.1|100149.1|100346.3|100146.9|100355.3|100158.9|100342.4|100146.7|24
1655245090000|2022-06-14 22:18:10|100349.7|100149.7|100351|100159.6|100360.9|100166.8|100327|100148.7|18
1655245100000|2022-06-14 22:18:20|100351.1|100158.2|100355.2|100165.5|100360.8|100168.5|100350.4|100157.1|16
1655245110000|2022-06-14 22:18:30|100355|100165.6|100356.6|100160.2|100361.4|100168.1|100351.1|100155|23
1655245120000|2022-06-14 22:18:40|100356.5|100160.1|100360.8|100160.8|100362.7|100163|100356.5|100157.4|22
1655245130000|2022-06-14 22:18:50|100360.9|100160.9|100355.9|100158.6|100361.4|100161.4|100347.9|100152.3|29
1655245140000|2022-06-14 22:19:00|100356.4|100159.3|100351.7|100156.2|100358.1|100160.3|100348.2|100149.6|31
1655245150000|2022-06-14 22:19:10|100350.3|100157.2|100359.3|100167.9|100365.6|100177.5|100345.3|100148.9|49
1655245160000|2022-06-14 22:19:20|100355|100171.7|100364.7|100165.5|100365.6|100171.7|100355|100162.7|33
1655245170000|2022-06-14 22:19:30|100364.8|100165.8|100363.3|100163.3|100365.4|100167.6|100362.6|100162.6|20
1655245180000|2022-06-14 22:19:40|100362.3|100162.3|100364.2|100171|100368.1|100179|100347.9|100148|39
1655245190000|2022-06-14 22:19:50|100365.4|100170.6|100345|100148.1|100365.4|100170.6|100344.3|100146.9|25
1655245200000|2022-06-14 22:20:00|100346.9|100149.9|100354.3|100154.3|100354.3|100169.9|100336.7|100147.7|23
1655245210000|2022-06-14 22:20:10|100354.2|100154.2|100350.2|100152.6|100354.2|100160.7|100343.8|100152.6|15
1655245220000|2022-06-14 22:20:20|100340.3|100162|100342.6|100142.6|100346.9|100163.7|100337|100142.6|6
1655245230000|2022-06-14 22:20:30|100342.5|100142.5|100334.5|100154.5|100342.5|100154.5|100334.5|100142.5|3
1655245240000|2022-06-14 22:20:40|100343.1|100157.9|100343.1|100157.9|100343.1|100168.5|100332.3|100157.9|5
1655245250000|2022-06-14 22:20:50|100350.7|100150.7|100348|100154|100350.8|100168.2|100320.2|100136.5|18
1655245260000|2022-06-14 22:21:00|100344.8|100156.1|100340.7|100140.7|100346.2|100159.8|100324.5|100133.1|33
1655245270000|2022-06-14 22:21:10|100341.1|100141.1|100335.4|100147.6|100342.9|100149|100334|100141.1|22
1655245280000|2022-06-14 22:21:20|100341.3|100142.4|100332.2|100132.2|100341.3|100142.4|100322.9|100125.6|15
1655245290000|2022-06-14 22:21:30|100330.5|100130.5|100320.8|100144.4|100335.9|100154.8|100309.4|100121.4|35
1655245300000|2022-06-14 22:21:40|100318.8|100146.6|100330.7|100134.7|100333.2|100146.6|100318.8|100133.2|10
1655245310000|2022-06-14 22:21:50|100333.2|100133.2|100329.4|100129.4|100333.2|100135.7|100320.1|100129.4|15
1655245320000|2022-06-14 22:22:00|100325.7|100132.5|100316.6|100116.6|100325.7|100133.4|100302.4|100107.7|35
1655245330000|2022-06-14 22:22:10|100313.8|100118.6|100300.4|100119.8|100315.9|100120.1|100288.2|100097.1|17
1655245340000|2022-06-14 22:22:20|100333.2|100133.2|100304.3|100104.3|100333.2|100133.2|100304.3|100104.3|33
1655245350000|2022-06-14 22:22:30|100303.7|100103.7|100280.2|100098.1|100303.8|100103.8|100280.2|100083.1|22
1655245360000|2022-06-14 22:22:40|100279.6|100089.3|100297.5|100097.5|100297.6|100097.6|100279.6|100083.2|8
1655245370000|2022-06-14 22:22:50|100292.8|100102.1|100282.1|100082.8|100292.8|100103.4|100278.7|100082.8|6
1655245380000|2022-06-14 22:23:00|100283.5|100083.5|100297.2|100097.2|100297.8|100097.8|100279.1|100083.2|20
1655245390000|2022-06-14 22:23:10|100296.7|100096.7|100308.6|100108.6|100309|100109|100265.5|100077.3|17
1655245400000|2022-06-14 22:23:20|100304.8|100104.8|100278.6|100112.4|100304.8|100112.4|100278.6|100083.8|15
1655245410000|2022-06-14 22:23:30|100292.6|100113|100306|100106|100308.9|100113.2|100292.6|100105.4|33
1655245420000|2022-06-14 22:23:40|100306.2|100106.2|100291.6|100099|100306.3|100106.3|100286.4|100092.1|27
1655245430000|2022-06-14 22:23:50|100291.2|100098.6|100295.6|100103.3|100298.6|100104.1|100291|100097|34
1655245440000|2022-06-14 22:24:00|100295.7|100103.7|100314.3|100114.3|100314.3|100118.3|100282.8|100090.3|26
1655245450000|2022-06-14 22:24:10|100313.6|100115.7|100331.1|100131.1|100337.8|100137.8|100313.6|100115.7|7
1655245460000|2022-06-14 22:24:20|100326.4|100126.4|100323.7|100123.7|100326.4|100126.4|100315.4|100115.4|6
1655245470000|2022-06-14 22:24:30|100327|100127|100296.2|100096.2|100327|100127|100296.2|100096.2|2
1655245480000|2022-06-14 22:24:40|100298.9|100098.9|100312.5|100112.5|100313.3|100123.9|100287.1|100087.4|24
1655245490000|2022-06-14 22:24:50|100304.4|100120.3|100297|100105.1|100312.4|100122|100277.2|100082.1|42
1655245500000|2022-06-14 22:25:00|100299.6|100099.6|100294.9|100122.6|100311.6|100122.6|100286.2|100099.1|7
1655245510000|2022-06-14 22:25:10|100309.6|100109.6|100278.6|100081.5|100309.7|100109.7|100278.6|100081.5|4
1655245520000|2022-06-14 22:25:20|100291.8|100091.8|100295.9|100109.2|100301.7|100109.2|100291.8|100091.8|7
1655245530000|2022-06-14 22:25:30|100301.8|100101.8|100291.4|100091.4|100310.7|100111.8|100291.4|100091.4|5
1655245540000|2022-06-14 22:25:40|100296.7|100096.7|100288.1|100129.9|100296.8|100133.2|100284.7|100096.7|10
1655245550000|2022-06-14 22:25:50|100301.9|100117|100281.4|100085.1|100304|100120.6|100281.4|100085.1|11
1655245560000|2022-06-14 22:26:00|100284.9|100090.4|100296.1|100107|100297.8|100113.5|100281.8|100090.4|14
1655245570000|2022-06-14 22:26:10|100298.8|100102.4|100293.2|100096.6|100302.7|100112.3|100290.2|100091.3|16
1655245580000|2022-06-14 22:26:20|100296.2|100096.2|100300.7|100116.9|100309.4|100119.6|100293.6|100093.6|10
1655245590000|2022-06-14 22:26:30|100292.4|100124.7|100307|100107|100328.2|100128.4|100292.4|100095.1|34
1655245600000|2022-06-14 22:26:40|100310|100110|100323.6|100124.2|100327.4|100135.3|100299.8|100110|35
1655245610000|2022-06-14 22:26:50|100317.9|100129.6|100321.1|100125.5|100323.8|100134.9|100312.1|100122.2|23
1655245620000|2022-06-14 22:27:00|100306.3|100108.8|100309.2|100109.2|100310.3|100114.3|100303.9|100104.7|9
1655245630000|2022-06-14 22:27:10|100313.4|100113.4|100316.4|100116.4|100316.4|100116.4|100313.4|100113.4|3
1655245640000|2022-06-14 22:27:20|100313.2|100113.2|100323.7|100123.7|100323.7|100135.2|100311.4|100111.6|6
1655245650000|2022-06-14 22:27:30|100323.8|100123.8|100300.6|100113.7|100323.8|100135.6|100294.8|100112.2|7
1655245660000|2022-06-14 22:27:40|100310.7|100110.7|100310.7|100110.7|100310.7|100110.7|100310.7|100110.7|1
1655245670000|2022-06-14 22:27:50|100323.8|100123.8|100323.1|100123.1|100323.8|100141.2|100304.3|100123.1|6
1655245680000|2022-06-14 22:28:00|100285.4|100085.4|100294|100094|100294|100094|100285.4|100085.4|2
1655245690000|2022-06-14 22:28:10|100305.9|100105.9|100316.9|100126.5|100317.4|100127.7|100301.5|100101.5|7
1655245700000|2022-06-14 22:28:20|100320.5|100123.3|100309.7|100125.5|100322.1|100137.6|100305.2|100122|11
1655245710000|2022-06-14 22:28:30|100309.9|100123.7|100310.3|100110.3|100319.9|100123.7|100302|100102|6
1655245720000|2022-06-14 22:28:40|100312.2|100112.2|100310.9|100110.9|100312.2|100112.2|100310.9|100110.9|2
1655245730000|2022-06-14 22:28:50|100305.5|100105.5|100296.7|100096.7|100305.5|100105.5|100292.1|100092.1|3
1655245740000|2022-06-14 22:29:00|100304.2|100104.2|100322.6|100122.6|100322.6|100122.6|100297.8|100097.8|4
1655245750000|2022-06-14 22:29:10|100322.7|100122.7|100332.1|100132.1|100341.1|100141.1|100312.2|100115.6|26
1655245760000|2022-06-14 22:29:20|100327.8|100127.8|100325.4|100125.4|100345.7|100145.7|100317|100124.4|25
1655245770000|2022-06-14 22:29:30|100325.3|100125.3|100315.3|100116.7|100325.3|100125.3|100303.1|100103.1|9
1655245780000|2022-06-14 22:29:40|100318.3|100118.3|100323.4|100130.9|100333.6|100133.6|100315.9|100115.9|19
1655245790000|2022-06-14 22:29:50|100325.9|100125.9|100334.3|100134.8|100334.4|100150.5|100319|100125.9|10
1655245800000|2022-06-14 22:30:00|100328.3|100140.7|100349|100149|100349.8|100149.8|100328.3|100134.5|20
1655245810000|2022-06-14 22:30:10|100299.7|100117.9|100313.3|100141.6|100322.4|100145.8|100299.7|100117.9|9
1655245820000|2022-06-14 22:30:20|100311.8|100135.7|100322.9|100122.9|100330.8|100135.7|100311.8|100120.1|10
1655245830000|2022-06-14 22:30:30|100335.3|100135.3|100336.1|100136.1|100340.4|100140.4|100329.9|100129.9|43
1655245840000|2022-06-14 22:30:40|100336.5|100136.5|100335.6|100135.6|100337.4|100137.4|100334.5|100134.5|12
1655245850000|2022-06-14 22:30:50|100322.8|100122.8|100322.8|100122.8|100330.2|100130.2|100319.9|100119.9|15
1655245860000|2022-06-14 22:31:00|100322.4|100122.4|100318.8|100135.1|100322.4|100135.6|100314.5|100114.5|25
1655245870000|2022-06-14 22:31:10|100319.3|100127.9|100317.9|100117.9|100330.2|100134.6|100317.8|100117.8|29
1655245880000|2022-06-14 22:31:20|100317.8|100117.8|100317.9|100117.9|100320|100120|100309.7|100109.7|26
1655245890000|2022-06-14 22:31:30|100317.5|100117.5|100317.6|100117.6|100318.4|100118.4|100317.3|100117.3|12
1655245900000|2022-06-14 22:31:40|100317.3|100117.3|100299.5|100099.5|100320.2|100126.4|100293.4|100093.4|24
1655245910000|2022-06-14 22:31:50|100303.1|100103.1|100305.7|100105.7|100313.5|100113.5|100296.4|100096.4|21
1655245920000|2022-06-14 22:32:00|100311.1|100111.1|100317.7|100117.7|100317.7|100117.7|100308.9|100108.9|22
1655245930000|2022-06-14 22:32:10|100315.4|100115.4|100285.6|100085.6|100317.1|100117.1|100285.6|100085.6|23
1655245940000|2022-06-14 22:32:20|100295.4|100095.4|100303.6|100103.6|100315.7|100115.7|100292.2|100092.2|35
1655245950000|2022-06-14 22:32:30|100313.1|100113.1|100305.9|100105.9|100318.7|100118.7|100300.8|100100.8|38
1655245960000|2022-06-14 22:32:40|100306.7|100106.7|100309.9|100109.9|100311.6|100111.6|100306.7|100106.7|25
1655245970000|2022-06-14 22:32:50|100295.8|100095.8|100317.3|100117.3|100318.3|100118.3|100294.9|100094.9|29
1655245980000|2022-06-14 22:33:00|100316.7|100116.7|100291.2|100091.2|100317.6|100117.6|100290.6|100090.6|28
1655245990000|2022-06-14 22:33:10|100297.1|100097.1|100316.9|100116.9|100317.1|100117.1|100291.8|100091.8|22
1655246000000|2022-06-14 22:33:20|100317|100117|100305.8|100105.8|100319|100119|100301.1|100101.1|19
1655246010000|2022-06-14 22:33:30|100305.6|100105.6|100311.2|100111.2|100311.6|100111.6|100305.6|100105.6|8
1655246020000|2022-06-14 22:33:40|100311.4|100111.4|100314.7|100114.7|100316|100117.7|100298.9|100098.9|12
1655246030000|2022-06-14 22:33:50|100307.4|100122.4|100302|100115.3|100320.8|100135.4|100291.3|100112.8|12
1655246040000|2022-06-14 22:34:00|100298|100118.4|100303.7|100119.6|100312.1|100127.9|100295.5|100111.9|13
1655246050000|2022-06-14 22:34:10|100314.5|100114.5|100291.5|100091.5|100314.7|100114.7|100291.5|100091.5|5
1655246060000|2022-06-14 22:34:20|100297.2|100097.2|100294.1|100103.6|100305.6|100113.6|100286.6|100097.2|10
1655246070000|2022-06-14 22:34:30|100284.3|100114.9|100284.1|100088.1|100284.3|100114.9|100275.1|100088.1|3
1655246080000|2022-06-14 22:34:40|100278.4|100143.3|100303.8|100103.8|100314.4|100143.3|100278.4|100099.2|22
1655246090000|2022-06-14 22:34:50|100301.9|100101.9|100293.2|100093.2|100313.1|100113.1|100287.9|100087.9|29
1655246100000|2022-06-14 22:35:00|100291.6|100091.6|100303.4|100103.4|100305.2|100105.2|100276.9|100076.9|27
1655246110000|2022-06-14 22:35:10|100302|100102|100302.4|100102.4|100305.5|100105.5|100299.5|100099.5|12
1655246120000|2022-06-14 22:35:20|100302.9|100102.9|100290.8|100090.8|100303.7|100103.7|100290.8|100090.8|11
1655246130000|2022-06-14 22:35:30|100290.5|100090.5|100259.7|100059.7|100296.2|100096.2|100259.7|100059.7|7
1655246140000|2022-06-14 22:35:40|100262.1|100062.1|100297|100097|100304.3|100104.3|100259.9|100059.9|14
1655246150000|2022-06-14 22:35:50|100296.4|100096.4|100286.1|100086.1|100299.1|100108|100253.1|100069.3|17
1655246160000|2022-06-14 22:36:00|100273.8|100073.8|100296.6|100096.6|100301.2|100101.2|100273.8|100073.8|9
1655246170000|2022-06-14 22:36:10|100297.8|100097.8|100291.4|100091.4|100307.2|100107.2|100285.6|100085.6|15
1655246180000|2022-06-14 22:36:20|100293.5|100093.5|100301.3|100101.3|100301.3|100101.3|100293.5|100093.5|14
1655246190000|2022-06-14 22:36:30|100301.2|100101.2|100301.4|100101.4|100301.9|100101.9|100300.6|100100.6|23
1655246200000|2022-06-14 22:36:40|100301.7|100101.7|100283.6|100107|100307.8|100111.3|100275.6|100101.4|15
1655246210000|2022-06-14 22:36:50|100286|100101.5|100302.8|100102.8|100308.6|100116.2|100286|100101.5|23
1655246220000|2022-06-14 22:37:00|100296.9|100107.9|100286.9|100086.9|100296.9|100124.6|100264.3|100082.5|19
1655246230000|2022-06-14 22:37:10|100276|100092.1|100298.5|100098.5|100300.2|100100.2|100276|100082.5|24
1655246240000|2022-06-14 22:37:20|100298.2|100098.2|100298.1|100098.1|100299.2|100099.2|100298.1|100098.1|5
1655246250000|2022-06-14 22:37:30|100297.8|100097.8|100287.7|100087.7|100297.8|100097.8|100280.1|100080.1|14
1655246260000|2022-06-14 22:37:40|100286.7|100086.7|100286.2|100086.2|100293.7|100111.7|100276.7|100086.2|24
1655246270000|2022-06-14 22:37:50|100286.4|100086.4|100289.6|100089.6|100292.1|100092.3|100279.5|100079.5|48
1655246280000|2022-06-14 22:38:00|100289.5|100089.5|100288.4|100088.4|100289.8|100089.8|100287.3|100087.3|33
1655246290000|2022-06-14 22:38:10|100288.7|100088.7|100281.1|100081.1|100289.5|100089.5|100276.7|100076.7|15
1655246300000|2022-06-14 22:38:20|100282.6|100082.6|100283.4|100090|100283.4|100109|100263.2|100081|16
1655246310000|2022-06-14 22:38:30|100282.6|100091|100272.7|100090|100286.6|100097|100257.9|100078.1|15
1655246320000|2022-06-14 22:38:40|100277.1|100085.2|100267.9|100106.2|100285.8|100113.5|100255.3|100079.2|35
1655246330000|2022-06-14 22:38:50|100264.2|100109.1|100274.8|100074.8|100280.2|100109.1|100263.8|100063.8|25
1655246340000|2022-06-14 22:39:00|100276|100076|100270.3|100070.3|100279.6|100080.1|100259.3|100062.1|27
1655246350000|2022-06-14 22:39:10|100269|100075.9|100270.7|100070.7|100288.5|100088.5|100265.2|100065.2|26
1655246360000|2022-06-14 22:39:20|100269.2|100069.2|100271.4|100082|100280.2|100102.9|100259.4|100069.2|26
1655246370000|2022-06-14 22:39:30|100267.1|100088.1|100286.8|100086.8|100288.2|100090.2|100267.1|100081.5|26
1655246380000|2022-06-14 22:39:40|100287|100087|100267.6|100073.8|100288.6|100098.6|100267.6|100069.9|23
1655246390000|2022-06-14 22:39:50|100272.8|100072.8|100263.4|100078.4|100276.1|100080.9|100252.7|100066.1|22
1655246400000|2022-06-14 22:40:00|100265|100075.2|100268|100073.5|100270.7|100082.8|100259.7|100071.6|24
1655246410000|2022-06-14 22:40:10|100265.9|100074|100245.6|100067.7|100274.3|100092|100238.3|100054.1|42
1655246420000|2022-06-14 22:40:20|100242.6|100063.6|100267.1|100074.3|100270|100078.7|100242.6|100061.9|33
1655246430000|2022-06-14 22:40:30|100264.5|100068.1|100255.2|100055.2|100269.4|100072.7|100255.2|100055.2|17
1655246440000|2022-06-14 22:40:40|100255.6|100059|100247.5|100049.6|100255.6|100061.7|100215|100040.8|30
1655246450000|2022-06-14 22:40:50|100248.8|100048.8|100221.3|100038|100249.2|100049.2|100218.5|100032.3|26
1655246460000|2022-06-14 22:41:00|100223.9|100032.8|100212.8|100026.3|100233.5|100051.2|100190.9|100009.2|27
1655246470000|2022-06-14 22:41:10|100215.9|100028.6|100218.6|100035.4|100230.9|100035.4|100208.6|100015.8|17
1655246480000|2022-06-14 22:41:20|100221|100023|100226.2|100028.1|100226.2|100033.1|100208.7|100021|16
1655246490000|2022-06-14 22:41:30|100226.5|100029.4|100213.7|100050.4|100226.5|100050.4|100209|100025.2|19
1655246500000|2022-06-14 22:41:40|100202|100074.9|100217.3|100065|100230.3|100074.9|100202|100054.2|24
1655246510000|2022-06-14 22:41:50|100210.8|100070.4|100229|100060.7|100229.1|100070.4|100210.8|100060.6|24
1655246520000|2022-06-14 22:42:00|100228.3|100039.7|100213.5|100036.9|100228.3|100054.4|100211.2|100036.9|25
1655246530000|2022-06-14 22:42:10|100208.8|100036.1|100209.8|100034.2|100236.4|100040.9|100200.8|100027.7|31
1655246540000|2022-06-14 22:42:20|100232|100032.6|100210.4|100032.1|100232.3|100040.2|100207.9|100031.5|38
1655246550000|2022-06-14 22:42:30|100210.3|100037.7|100216.7|100063.3|100222.5|100068.8|100194|100032.3|35
1655246560000|2022-06-14 22:42:40|100212.3|100065.2|100217.9|100062.1|100218.7|100068.8|100203.9|100057.3|25
1655246570000|2022-06-14 22:42:50|100214.7|100063.6|100219|100043.1|100221.8|100068.3|100207.6|100042.2|18
1655246580000|2022-06-14 22:43:00|100214.2|100033.4|100206.7|100035.8|100217.3|100038.6|100203.5|100031.6|37
1655246590000|2022-06-14 22:43:10|100202.6|100040.1|100204.2|100038.2|100214.1|100041|100202.6|100025.8|31
1655246600000|2022-06-14 22:43:20|100203.2|100037.9|100229.9|100059.5|100229.9|100073.6|100200.8|100027|29
1655246610000|2022-06-14 22:43:30|100225.8|100054|100228.4|100053.7|100228.5|100074.8|100207.2|100053.7|6
1655246620000|2022-06-14 22:43:40|100214.3|100064.4|100221.2|100075.1|100225.2|100075.1|100214.3|100064.4|34
1655246630000|2022-06-14 22:43:50|100224|100071.4|100220.1|100037.1|100224.2|100075.6|100209|100037.1|40
1655246640000|2022-06-14 22:44:00|100220.9|100036.1|100225.1|100048.7|100225.1|100052.7|100216|100036.1|29
1655246650000|2022-06-14 22:44:10|100225.4|100048.5|100236.1|100059.2|100237.5|100060.7|100223.9|100048.5|29
1655246660000|2022-06-14 22:44:20|100237.4|100052.6|100233.3|100080.1|100242.1|100090.8|100229.2|100052.6|37
1655246670000|2022-06-14 22:44:30|100235|100077.6|100212.9|100080.2|100240.1|100083.5|100212.9|100065.5|24
1655246680000|2022-06-14 22:44:40|100222.3|100071.6|100221.7|100058|100232.7|100083.6|100215.3|100047.5|21
1655246690000|2022-06-14 22:44:50|100226.6|100056.4|100220.7|100048.1|100234.3|100058|100210.6|100037.7|15
1655246700000|2022-06-14 22:45:00|100217.4|100052.9|100222.6|100041.1|100224.9|100052.9|100217|100041.1|20
1655246710000|2022-06-14 22:45:10|100225.2|100046|100220.9|100071.9|100225.2|100080.4|100207.1|100046|30
1655246720000|2022-06-14 22:45:20|100217.4|100073.3|100214|100074.1|100226.7|100075.5|100203|100054.2|37
1655246730000|2022-06-14 22:45:30|100209.9|100077.3|100224.6|100065.7|100224.6|100077.3|100209.9|100063.7|14
1655246740000|2022-06-14 22:45:40|100219.8|100069.8|100217.1|100040.4|100222.2|100069.8|100207|100038.1|31
1655246750000|2022-06-14 22:45:50|100216.7|100040.5|100218.8|100034.9|100221.7|100048.2|100208|100034.4|30
1655246760000|2022-06-14 22:46:00|100218.3|100036.3|100216|100040|100218.9|100044.9|100206.1|100035.9|17
1655246770000|2022-06-14 22:46:10|100219.8|100042.2|100219.9|100065.4|100234.6|100073|100213.5|100039.3|27
1655246780000|2022-06-14 22:46:20|100218.3|100067.8|100221.6|100057.4|100232.9|100072.7|100207.6|100050.1|39
1655246790000|2022-06-14 22:46:30|100199.1|100047.9|100200.8|100039.6|100219.1|100057.1|100199.1|100033.8|18
1655246800000|2022-06-14 22:46:40|100201|100039.5|100205.2|100027.4|100212.6|100043.8|100201|100024.6|23
1655246810000|2022-06-14 22:46:50|100208.4|100027.5|100220.7|100035.6|100240.9|100040.9|100205.1|100026.3|39
1655246820000|2022-06-14 22:47:00|100221|100032.1|100210.5|100055|100221|100055.6|100203.4|100031.1|37
1655246830000|2022-06-14 22:47:10|100213.9|100050|100226.1|100057|100233.3|100057|100207.1|100047.5|21
1655246840000|2022-06-14 22:47:20|100228|100053|100205.1|100060.6|100228|100065.1|100197.6|100040.9|18
1655246850000|2022-06-14 22:47:30|100207.3|100058.8|100210.3|100032.5|100212.1|100058.8|100203.5|100031.7|26
1655246860000|2022-06-14 22:47:40|100200.4|100031.5|100230.1|100030.1|100230.1|100037.5|100198.7|100021.2|9
1655246870000|2022-06-14 22:47:50|100229|100029|100229.2|100029.2|100231.6|100038.7|100220.5|100029|12
1655246880000|2022-06-14 22:48:00|100228.1|100028.5|100212.5|100059.3|100228.1|100064.3|100203.9|100028.5|12
1655246890000|2022-06-14 22:48:10|100198.9|100046.8|100209.7|100063.6|100211.5|100067.8|100198.2|100043.5|16
1655246900000|2022-06-14 22:48:20|100211|100061.7|100204.3|100032.3|100229.3|100066.2|100203.5|100027.3|24
1655246910000|2022-06-14 22:48:30|100211.8|100034|100207.8|100035.2|100211.8|100035.2|100207.7|100030.3|8
1655246920000|2022-06-14 22:48:40|100191.3|100028.4|100204.8|100035.3|100210.2|100043.4|100191.3|100016.5|20
1655246930000|2022-06-14 22:48:50|100204.4|100028.8|100208.5|100062.4|100217.1|100065.3|100199.8|100024.7|17
1655246940000|2022-06-14 22:49:00|100208.9|100062.5|100216.8|100057.7|100216.8|100065.1|100205.6|100057.7|15
1655246950000|2022-06-14 22:49:10|100199|100042.2|100217|100048|100217|100050|100199|100042.2|6
1655246960000|2022-06-14 22:49:20|100211.8|100049.3|100235.3|100035.3|100236.4|100050.1|100211.8|100028.8|13
1655246970000|2022-06-14 22:49:30|100234.5|100034.5|100226.5|100026.5|100234.5|100034.5|100223.5|100023.5|4
1655246980000|2022-06-14 22:49:40|100228.4|100028.4|100232.6|100032.6|100232.6|100038.7|100214|100028.4|15
1655246990000|2022-06-14 22:49:50|100231.8|100033.7|100216.5|100058.3|100231.8|100058.3|100212.1|100033.7|15
1655247000000|2022-06-14 22:50:00|100217.7|100056|100204.6|100058|100217.9|100059.9|100195.9|100050.5|38
1655247010000|2022-06-14 22:50:10|100204.8|100058.2|100208.2|100031.9|100208.2|100060.3|100197.1|100031.9|21
1655247020000|2022-06-14 22:50:20|100191.2|100030.1|100210.6|100036|100210.6|100043.6|100191.2|100024.3|14
1655247030000|2022-06-14 22:50:30|100204.7|100028|100196.7|100037.9|100204.7|100039.7|100196.5|100028|20
1655247040000|2022-06-14 22:50:40|100200.7|100040.6|100215.1|100057.6|100215.1|100068.7|100195.2|100032.7|24
1655247050000|2022-06-14 22:50:50|100220.5|100055|100211.2|100057.8|100220.5|100066.5|100203.7|100055|14
1655247060000|2022-06-14 22:51:00|100184.9|100040.5|100200.2|100068.3|100223|100068.4|100184.9|100040.5|23
1655247070000|2022-06-14 22:51:10|100200.1|100068.4|100186|100008.8|100231.3|100070.3|100185.4|99996.9|31
1655247080000|2022-06-14 22:51:20|100173.8|100011.4|100184.1|100014|100186.3|100014.2|100172.3|100001.8|32
1655247090000|2022-06-14 22:51:30|100185.5|100007.9|100194.5|100010.2|100200.5|100018.9|100169.6|100006.4|35
1655247100000|2022-06-14 22:51:40|100198.3|100008.3|100178.7|100027.2|100200.1|100029.1|100172.7|100006.6|19
1655247110000|2022-06-14 22:51:50|100179.3|100027.8|100184.1|100032.9|100194.7|100040.1|100177.6|100026.3|20
1655247120000|2022-06-14 22:52:00|100186.7|100035.9|100202.5|100045.7|100227.5|100051|100186.7|100027.5|44
1655247130000|2022-06-14 22:52:10|100196.4|100048|100203.4|100017.1|100217.1|100052.5|100175.8|100016|29
1655247140000|2022-06-14 22:52:20|100208.4|100012.1|100211.7|100011.7|100212.8|100012.8|100183.3|100009|5
1655247150000|2022-06-14 22:52:30|100212.9|100012.9|100187.7|100020.4|100212.9|100029.3|100187.7|100012.7|13
1655247160000|2022-06-14 22:52:40|100190.8|100016.6|100186.4|100026.1|100199.6|100050.6|100179.8|100016.4|47
1655247170000|2022-06-14 22:52:50|100184.2|100027.1|100178.2|100017.8|100194.1|100030.7|100162.9|100015.8|34
1655247180000|2022-06-14 22:53:00|100174.1|100017.7|100190.8|99999.5|100190.8|100030.3|100166.3|99998.7|25
1655247190000|2022-06-14 22:53:10|100166.7|99999.7|100197.4|99997.4|100198|100006.7|100163.3|99996.9|27
1655247200000|2022-06-14 22:53:20|100197.5|99997.5|100184.3|100002.9|100197.8|100002.9|100184.3|99997.4|9
1655247210000|2022-06-14 22:53:30|100169.4|100004.9|100173.3|100000.8|100179.5|100012|100166.2|99990.9|44
1655247220000|2022-06-14 22:53:40|100179.8|99995.5|100158.6|99995.5|100179.8|100010.1|100155.3|99989|46
1655247230000|2022-06-14 22:53:50|100155.4|99989.8|100162.4|99997.8|100168.5|99997.8|100155.1|99982.4|24
1655247240000|2022-06-14 22:54:00|100160.7|99988|100170.8|100022.4|100176.9|100027.5|100160.7|99983.2|33
1655247250000|2022-06-14 22:54:10|100175.1|100017.4|100150.5|99992.4|100178.1|100017.4|100146.5|99981.2|55
1655247260000|2022-06-14 22:54:20|100153.6|99990.1|100147.2|99976.6|100184.9|100001.6|100147.2|99976.6|36
1655247270000|2022-06-14 22:54:30|100147.8|99977.8|100164|99993.6|100185.7|99996.1|100147.8|99977.8|47
1655247280000|2022-06-14 22:54:40|100164.3|99993.9|100164.8|99991.4|100171.5|99998.2|100160.2|99987.1|45
1655247290000|2022-06-14 22:54:50|100167.2|99991.9|100179.5|99997.8|100195.4|100001.4|100165.7|99991.5|30
1655247300000|2022-06-14 22:55:00|100171.8|99997|100154.2|100016.3|100190.8|100060.5|100109.5|99994.7|37
1655247310000|2022-06-14 22:55:10|100159|100013.4|100155.3|100020.6|100159|100023.7|100150.3|100009.6|30
1655247320000|2022-06-14 22:55:20|100156.8|100022.9|100166.9|100020.6|100166.9|100026.3|100154.8|100020.6|18
1655247330000|2022-06-14 22:55:30|100183.7|100005.7|100174.1|100013.1|100209.3|100020.1|100162.2|100001.8|40
1655247340000|2022-06-14 22:55:40|100175.7|100008.9|100204.9|100015.4|100204.9|100020.6|100169|100005.1|27
1655247350000|2022-06-14 22:55:50|100204.7|100015.5|100178.5|100014.8|100211.4|100022.5|100178.5|100009.1|19
1655247360000|2022-06-14 22:56:00|100197.7|100013.2|100176.2|100037.6|100197.7|100044.2|100171.3|100013.2|18
1655247370000|2022-06-14 22:56:10|100164.1|100025.3|100176.8|100029.6|100176.8|100033.1|100164.1|100023.9|12
1655247380000|2022-06-14 22:56:20|100188.2|100032.9|100211.7|100011.7|100212|100045.7|100175|100011.7|11
1655247390000|2022-06-14 22:56:30|100197.1|100024.2|100211.6|100011.6|100212.5|100025.9|100194.6|100011.6|11
1655247400000|2022-06-14 22:56:40|100212.9|100012.9|100197.7|100013.2|100212.9|100020.2|100190.5|100006.7|7
1655247410000|2022-06-14 22:56:50|100196.4|100018.9|100185.1|100032.4|100203.2|100032.4|100185.1|100015.8|5
1655247420000|2022-06-14 22:57:00|100173.9|100045.1|100182.4|100027.5|100182.4|100083.9|100128.3|100027.5|21
1655247430000|2022-06-14 22:57:10|100180|100029.4|100176.1|100027.9|100183.2|100079.1|100128.6|100027.5|27
1655247440000|2022-06-14 22:57:20|100198|100006.1|100191.2|100001.8|100198|100006.6|100168.9|99996.9|31
1655247450000|2022-06-14 22:57:30|100193|100003.1|100179.8|99990.7|100200.7|100006.5|100156.7|99976.1|47
1655247460000|2022-06-14 22:57:40|100173.7|100002.9|100178.5|99995.5|100179.1|100010.9|100172.4|99994.7|34
1655247470000|2022-06-14 22:57:50|100179.4|100002.2|100135.5|100005.4|100182|100011.3|100135.5|99981.9|28
1655247480000|2022-06-14 22:58:00|100150.1|99983.6|100172.8|100003.8|100182.3|100008.6|100137.3|99983.3|46
1655247490000|2022-06-14 22:58:10|100169.2|99997|100170|99987|100174.9|100002.3|100148.4|99987|34
1655247500000|2022-06-14 22:58:20|100171.3|99986.1|100147.6|99985.5|100173.6|99989.6|100147.6|99978.9|24
1655247510000|2022-06-14 22:58:30|100150.4|99989.1|100148.9|99984.9|100172.4|99997.2|100140.7|99979.1|40
1655247520000|2022-06-14 22:58:40|100163.7|99971.7|100154.5|99975.7|100187|99992.9|100142.1|99970.5|33
1655247530000|2022-06-14 22:58:50|100154.7|99970.6|100152.8|99983.2|100171.6|99998.7|100125.5|99970.6|50
1655247540000|2022-06-14 22:59:00|100153.1|99987|100170.9|99982|100182|99987|100146.8|99967.6|21
1655247550000|2022-06-14 22:59:10|100171.5|99981.4|100162.8|99984.7|100171.8|99987.8|100162.3|99979.5|21
1655247560000|2022-06-14 22:59:20|100159.6|99989.3|100157.5|100000.2|100179.3|100011.3|100149|99979.9|27
1655247570000|2022-06-14 22:59:30|100154.7|100004.1|100155|100007.1|100161.4|100015.2|100146.1|100002|21
1655247580000|2022-06-14 22:59:40|100159|100003.4|100153.4|99980.4|100171.1|100017.7|100134.3|99980.4|31
1655247590000|2022-06-14 22:59:50|100153.9|99985.9|100172.7|99975.9|100174.9|99991.8|100147.3|99970.6|48
1655247600000|2022-06-14 23:00:00|100141.4|99971.6|100143.7|100002|100159.7|100008.3|100128.1|99967.9|45
1655247610000|2022-06-14 23:00:10|100145.5|100002.9|100142.9|100000.3|100170.7|100005.6|100137.1|99977.7|52
1655247620000|2022-06-14 23:00:20|100145.9|99996.9|100151.8|100000.2|100154.2|100007.2|100142.5|99996.3|27
1655247630000|2022-06-14 23:00:30|100151.1|100000.6|100139.8|100003.1|100153.8|100003.7|100133|99987.8|36
1655247640000|2022-06-14 23:00:40|100138.5|99984.9|100157.2|100004.6|100157.2|100013.5|100137.6|99984.9|24
1655247650000|2022-06-14 23:00:50|100146.6|100012.5|100139.1|99998.8|100154|100012.5|100129.8|99997.3|13
1655247660000|2022-06-14 23:01:00|100138.5|99998.4|100152.1|100001.8|100167.8|100013.3|100129.2|99982.2|41
1655247670000|2022-06-14 23:01:10|100148.8|100006.2|100151.6|100015.5|100169.4|100015.5|100138.2|99998.2|28
1655247680000|2022-06-14 23:01:20|100133|100001.2|100151.2|100011.2|100166.5|100017.1|100133|99999.6|47
1655247690000|2022-06-14 23:01:30|100147.3|100014.9|100186.4|99986.4|100186.8|100055|100104.9|99986.4|22
1655247700000|2022-06-14 23:01:40|100171.9|99999.8|100151.2|100006.2|100172.4|100015.7|100135.3|99994.7|44
1655247710000|2022-06-14 23:01:50|100148.8|100007|100151.6|99999.8|100177|100019.7|100067.4|99867.4|43
1655247720000|2022-06-14 23:02:00|100148.7|100001.2|100150.2|100002.4|100164.3|100006.7|100148|99993.7|32
1655247730000|2022-06-14 23:02:10|100150.3|100002.3|100152.5|99999.9|100160.8|100003.3|100148.5|99997.4|26
1655247740000|2022-06-14 23:02:20|100152.4|100000|100146.2|100001.6|100155.7|100003.9|100139.3|99991.7|19
1655247750000|2022-06-14 23:02:30|100144.5|100000.8|100141.2|100006|100153.9|100006|100141.2|99995.6|41
1655247760000|2022-06-14 23:02:40|100149.3|99998.1|100142.2|100004.9|100151.2|100004.9|100142.2|99996.1|29
1655247770000|2022-06-14 23:02:50|100148.9|99997.9|100160.9|99985.8|100161.9|100004.3|100128.7|99983.2|34
1655247780000|2022-06-14 23:03:00|100159.2|99987.9|100152.9|100007.7|100165.9|100010.8|100147.8|99987.9|38
1655247790000|2022-06-14 23:03:10|100152.7|99999.1|100153.1|100007.9|100162.1|100007.9|100152.7|99998.7|18
1655247800000|2022-06-14 23:03:20|100159.4|100002.8|100141.4|100002.4|100159.7|100009.9|100134.2|99994.3|19
1655247810000|2022-06-14 23:03:30|100143.4|100002.3|100146.2|100009.1|100154.6|100014.5|100143.1|100002.3|22
1655247820000|2022-06-14 23:03:40|100142.6|100011.7|100102.6|100052.6|100153.3|100060.9|100096|99988.2|29
1655247830000|2022-06-14 23:03:50|100107.2|100057.2|100155.9|99964.9|100184.4|100057.2|100038.5|99958.1|51
1655247840000|2022-06-14 23:04:00|100152.7|99966.8|100143.9|100008.8|100170.3|100010.5|100125.8|99961.5|47
1655247850000|2022-06-14 23:04:10|100144.8|100010.6|100155.4|100011.9|100157.9|100059|100097|100003.5|37
1655247860000|2022-06-14 23:04:20|100150.6|100013.8|100150.1|100015.9|100170.1|100059|100105.7|99998.8|47
1655247870000|2022-06-14 23:04:30|100153.5|100016.4|100147.8|100019|100153.5|100058.3|100108.3|100015.2|24
1655247880000|2022-06-14 23:04:40|100148.8|100016|100113.2|100063.2|100163.1|100065.5|100107.9|100010.8|40
1655247890000|2022-06-14 23:04:50|100113.7|100063.7|100108.6|100058.6|100114.9|100064.9|100105.3|100055.3|32
1655247900000|2022-06-14 23:05:00|100109.1|100059.1|100152.7|100017.3|100172|100063.1|100101.5|100012.8|51
1655247910000|2022-06-14 23:05:10|100155.8|100015.5|100170.9|100007.7|100170.9|100060.5|100105.9|99980.3|47
1655247920000|2022-06-14 23:05:20|100165.2|100012.7|100112.3|100062.3|100170.2|100065.4|100112.3|99998.7|48
1655247930000|2022-06-14 23:05:30|100110.8|100060.8|100148.5|100023.1|100163.8|100063.1|100105.2|100000.7|39
1655247940000|2022-06-14 23:05:40|100110.1|100060.1|100101|100051|100146.7|100063.4|100099|100012.1|43
1655247950000|2022-06-14 23:05:50|100103|100053|100087.2|100037.2|100157.7|100058.6|100077.6|100012.6|33
1655247960000|2022-06-14 23:06:00|100086.9|100036.9|100086.5|100036.5|100087.8|100037.8|100080.6|100030.6|43
1655247970000|2022-06-14 23:06:10|100086.3|100036.3|100083.3|100033.3|100129.8|100040.2|100081.5|100000.4|36
1655247980000|2022-06-14 23:06:20|100083.1|100033.1|100078.9|100028.9|100085.6|100035.6|100078.8|100028.8|40
1655247990000|2022-06-14 23:06:30|100080|100030|100082|100032|100119.5|100033|100079.6|99992.8|28
1655248000000|2022-06-14 23:06:40|100084|100034|100086.8|100036.8|100129.4|100037|100082.6|99996.8|36
1655248010000|2022-06-14 23:06:50|100086.6|100036.6|100081.1|100031.1|100087.9|100037.9|100079|100029|35
1655248020000|2022-06-14 23:07:00|100080.8|100030.8|100082.2|100032.2|100086.3|100036.3|100080.7|100030.7|34
1655248030000|2022-06-14 23:07:10|100082.8|100032.8|100076.9|100026.9|100082.8|100032.8|100067.7|100017.7|35
1655248040000|2022-06-14 23:07:20|100074|100024|100075.3|100025.3|100113.7|100026.8|100073.2|99987.3|33
1655248050000|2022-06-14 23:07:30|100114|99987.5|100075.9|100025.9|100114|100026.5|100074.5|99987.5|25
1655248060000|2022-06-14 23:07:40|100077.1|100027.1|100070.7|100020.7|100078.3|100028.3|100068.8|100018.8|16
1655248070000|2022-06-14 23:07:50|100068.9|100018.9|100072.2|100022.2|100072.5|100022.5|100068.9|100018.9|13
1655248080000|2022-06-14 23:08:00|100071.7|100021.7|100076.7|100026.7|100077.9|100027.9|100071.2|100021.2|41
1655248090000|2022-06-14 23:08:10|100075.9|100025.9|100079.5|100029.5|100080.8|100030.8|100075.1|100025.1|39
1655248100000|2022-06-14 23:08:20|100079.2|100029.2|100076.2|100026.2|100079.2|100029.2|100068.3|100018.3|40
1655248110000|2022-06-14 23:08:30|100077.4|100027.4|100076.7|100026.7|100078|100028|100065.6|100015.6|36
1655248120000|2022-06-14 23:08:40|100076.9|100026.9|100074|100024|100076.9|100026.9|100072.9|100022.9|34
1655248130000|2022-06-14 23:08:50|100073.9|100023.9|100077.2|100027.2|100078.2|100028.2|100073.4|100023.4|17
1655248140000|2022-06-14 23:09:00|100078.6|100028.6|100072.7|100022.7|100078.6|100028.6|100065.4|100015.4|23
1655248150000|2022-06-14 23:09:10|100072.3|100022.3|100074.5|100024.5|100081.8|100031.8|100065.8|100015.8|30
1655248160000|2022-06-14 23:09:20|100073.7|100023.7|100048.1|99998.1|100080.4|100030.4|100046.9|99996.9|45
1655248170000|2022-06-14 23:09:30|100044.7|99994.7|100046.4|99996.4|100051.7|100001.7|100041.9|99991.9|41
1655248180000|2022-06-14 23:09:40|100045.8|99995.8|100044.2|99994.2|100047.2|99997.2|100043|99993|33
1655248190000|2022-06-14 23:09:50|100040.5|99990.5|100053.1|100003.1|100053.1|100003.1|100040.5|99990.5|23
1655248200000|2022-06-14 23:10:00|100053.5|100003.5|100049.8|99999.8|100054.4|100004.4|100044.5|99994.5|51
1655248210000|2022-06-14 23:10:10|100049.5|99999.5|100050.4|100000.4|100051.8|100001.8|100049.5|99999.5|41
1655248220000|2022-06-14 23:10:20|100050.8|100000.8|100047.9|99997.9|100052|100002|100041.4|99991.4|36
1655248230000|2022-06-14 23:10:30|100050.9|100000.9|100050|100000|100050.9|100000.9|100046.9|99996.9|17
1655248240000|2022-06-14 23:10:40|100049.9|99999.9|100039.2|99989.2|100050.7|100000.7|100036.2|99986.2|30
1655248250000|2022-06-14 23:10:50|100038.4|99988.4|100041|99991|100043.2|99993.2|100038.4|99988.4|35
1655248260000|2022-06-14 23:11:00|100042.9|99992.9|100049.6|99999.6|100050|100000|100040.3|99990.3|44
1655248270000|2022-06-14 23:11:10|100051.5|100001.5|100040.1|99990.1|100051.5|100001.5|100035.1|99985.1|47
1655248280000|2022-06-14 23:11:20|100039.9|99989.9|100040.2|99990.2|100040.6|99990.6|100036.5|99986.5|41
1655248290000|2022-06-14 23:11:30|100040.8|99990.8|100046.9|99996.9|100047.4|99997.4|100038.6|99988.6|52
1655248300000|2022-06-14 23:11:40|100046.6|99996.6|100049.8|99999.8|100050.3|100000.3|100046|99996|42
1655248310000|2022-06-14 23:11:50|100050.4|100000.4|100046.9|99996.9|100052.3|100002.3|100045.2|99995.2|45
1655248320000|2022-06-14 23:12:00|100048.8|99998.8|100048.9|99998.9|100052.3|100002.3|100046.5|99996.5|48
1655248330000|2022-06-14 23:12:10|100051.4|100001.4|100049.4|99999.4|100054.7|100004.7|100045.3|99995.3|45
1655248340000|2022-06-14 23:12:20|100049.3|99999.3|100051.2|100001.2|100052.1|100002.1|100048.8|99998.8|44
1655248350000|2022-06-14 23:12:30|100051.4|100001.4|100058.4|100008.4|100060.9|100010.9|100048.9|99998.9|58
1655248360000|2022-06-14 23:12:40|100058|100008|100070.7|100020.7|100084.5|100034.5|100053|100003|46
1655248370000|2022-06-14 23:12:50|100066.5|100016.5|100080|100030|100129.6|100034.1|100065.7|99967.9|74
1655248380000|2022-06-14 23:13:00|100080.1|100030.1|100077|100027|100138.5|100044|100072.7|99981.6|74
1655248390000|2022-06-14 23:13:10|100078.5|100028.5|100067.8|100017.8|100114.4|100036.4|100067.8|99987.4|70
1655248400000|2022-06-14 23:13:20|100065.1|100015.1|100069.2|100019.2|100130.1|100027.3|100052.9|99957.8|55
1655248410000|2022-06-14 23:13:30|100071.3|100021.3|100065.9|100015.9|100114|100026|100063.2|99975.8|37
1655248420000|2022-06-14 23:13:40|100067|100017|100080|100030|100110|100031.8|100065|99977.4|58
1655248430000|2022-06-14 23:13:50|100079.6|100029.6|100078.9|100028.9|100159|100033.2|100063.2|99959|75
1655248440000|2022-06-14 23:14:00|100079.4|100029.4|100128.8|99978.6|100151|100031.1|100068|99964.4|68
1655248450000|2022-06-14 23:14:10|100121.9|99987.1|100080.5|100030.5|100143.2|100032|100076.3|99960.5|53
1655248460000|2022-06-14 23:14:20|100079.4|100029.4|100123.3|99998.2|100163.2|100033.8|100074.4|99966.2|68
1655248470000|2022-06-14 23:14:30|100116.9|99978.6|100117.3|99970.4|100161.2|99987.1|100115.2|99948.8|50
1655248480000|2022-06-14 23:14:40|100117.7|99969.5|100139.4|99976.9|100143.6|99979|100103.7|99965.3|44
1655248490000|2022-06-14 23:14:50|100136.1|99974.8|100107.4|99970.4|100161.3|99998.1|100101.3|99966|62
1655248500000|2022-06-14 23:15:00|100113.2|99966|100144.3|99987.9|100144.3|99991.5|100103.9|99966|62
1655248510000|2022-06-14 23:15:10|100146.9|99991.1|100109|99983.5|100146.9|100025.8|100070|99978.3|50
1655248520000|2022-06-14 23:15:20|100071.9|100021.9|100124.1|99986.8|100147.8|100025.5|100071|99976.2|44
1655248530000|2022-06-14 23:15:30|100123.8|99986.9|100149.1|99987.3|100160.5|100024.7|100072.4|99972|40
1655248540000|2022-06-14 23:15:40|100146.7|99993.7|100120.1|99992.7|100153.8|100039|100087.8|99975.9|49
1655248550000|2022-06-14 23:15:50|100121.9|99992.4|100128.7|99994.6|100160|100031.8|100081.1|99986.7|40
1655248560000|2022-06-14 23:16:00|100129.4|99994.7|100134.2|99981.3|100157|100052.8|100092.4|99981.3|50
1655248570000|2022-06-14 23:16:10|100144.6|99982|100134.6|100004.4|100174|100013.6|100132.2|99961.3|67
1655248580000|2022-06-14 23:16:20|100133.6|100005|100144.1|100009.9|100175.6|100011.5|100133.6|99975.6|46
1655248590000|2022-06-14 23:16:30|100144.9|100009.3|100160.6|100015.5|100197.8|100019.3|100140.5|99990.5|55
1655248600000|2022-06-14 23:16:40|100156.9|100015.3|100137.1|100011|100186.3|100057|100105.5|99977.5|52
1655248610000|2022-06-14 23:16:50|100098.1|100048.1|100131.9|100002.9|100182.2|100062.9|100088.2|99978.1|42
1655248620000|2022-06-14 23:17:00|100135.9|100009.7|100179.2|99997.1|100191.1|100019.9|100134.2|99987.6|45
1655248630000|2022-06-14 23:17:10|100166.3|99974.8|100144.4|100002.5|100189.6|100058.7|100108.7|99974.8|35
1655248640000|2022-06-14 23:17:20|100145.6|100000.8|100159.4|99996.7|100184|100018|100139.6|99983.9|30
1655248650000|2022-06-14 23:17:30|100166.4|99988.8|100177.3|99981.3|100182|100055.4|100105.4|99981.3|30
1655248660000|2022-06-14 23:17:40|100174.8|99979.9|100166.9|99995.9|100180.6|100060.7|100110.7|99977.6|36
1655248670000|2022-06-14 23:17:50|100103|100053|100181.5|100015.7|100216.9|100053|100103|99987.5|43
1655248680000|2022-06-14 23:18:00|100169.9|100023.4|100157.9|100031|100173.8|100079.5|100129.5|100005.2|43
1655248690000|2022-06-14 23:18:10|100163.4|100030.9|100159.7|100031.5|100192.2|100033.2|100156.8|99996.7|40
1655248700000|2022-06-14 23:18:20|100116.3|100066.3|100161.9|100012.3|100189.1|100072.6|100116.2|99992.4|36
1655248710000|2022-06-14 23:18:30|100168.5|100012.8|100189.7|99999.7|100198|100033|100158|99994.6|40
1655248720000|2022-06-14 23:18:40|100198.7|100032.5|100154.7|100012.8|100200.5|100034.8|100146.4|99992.8|40
1655248730000|2022-06-14 23:18:50|100152.2|100014.5|100163.9|100028.6|100178.5|100037.7|100148.4|100014.5|31
1655248740000|2022-06-14 23:19:00|100163.2|100029|100144|100000.1|100183.6|100029.7|100134.6|99981.5|45
1655248750000|2022-06-14 23:19:10|100143.2|100002.7|100139.3|100012.8|100171.2|100013.5|100133.8|99992.5|34
1655248760000|2022-06-14 23:19:20|100146.4|100008.6|100156.8|99987.7|100194.4|100074.9|100124.9|99981.3|50
1655248770000|2022-06-14 23:19:30|100152.8|99988.5|100150.4|100021.5|100188.6|100025.7|100149.7|99973.9|57
1655248780000|2022-06-14 23:19:40|100165.9|100027|100159.4|100025.7|100185.2|100058.5|100108.5|99985.2|24
1655248790000|2022-06-14 23:19:50|100157.5|100028.7|100153.7|100024.9|100181.4|100063.6|100106.1|100005.4|39
1655248800000|2022-06-14 23:20:00|100155.7|100022.5|100159.6|99999.4|100181.4|100034.6|100149.4|99980.5|39
1655248810000|2022-06-14 23:20:10|100158.2|99999.1|100187.9|100013.4|100194.3|100022.2|100145.4|99994.3|30
1655248820000|2022-06-14 23:20:20|100186.1|100007.9|100167.6|100025.3|100206.5|100032|100156.1|100000.4|31
1655248830000|2022-06-14 23:20:30|100169.8|100025.6|100181.8|100023.5|100207.7|100035.1|100158.1|100013.4|30
1655248840000|2022-06-14 23:20:40|100186.3|100025.9|100167.1|100038|100207.1|100050.9|100165.8|100011.5|44
1655248850000|2022-06-14 23:20:50|100168.8|100039.1|100202.5|100038.6|100221.7|100088.8|100138.8|100021.7|31
1655248860000|2022-06-14 23:21:00|100198.8|100039.7|100214.8|100014.8|100215.3|100091.6|100138|100014.8|30
1655248870000|2022-06-14 23:21:10|100197.2|100024.9|100188.4|100037.2|100210.4|100090.7|100140.7|100010.4|41
1655248880000|2022-06-14 23:21:20|100201.1|100032.4|100172.3|100036.4|100201.1|100040.3|100162.9|100018.1|36
1655248890000|2022-06-14 23:21:30|100185.2|100034.8|100185.6|100027.8|100209.8|100047.3|100165.5|100009.5|40
1655248900000|2022-06-14 23:21:40|100186.7|100027.4|100175.5|100032.2|100211.4|100045.5|100162.6|100012.3|24
1655248910000|2022-06-14 23:21:50|100175|100035.4|100179.7|100041.7|100209.2|100087.1|100137.1|100023.9|29
1655248920000|2022-06-14 23:22:00|100194.8|100031.3|100174.6|100033.2|100204.4|100088.4|100138.4|100018.2|33
1655248930000|2022-06-14 23:22:10|100178|100025|100200.9|100016.6|100215.4|100090.1|100116|100013.6|27
1655248940000|2022-06-14 23:22:20|100201.4|100016.3|100176.9|100010.7|100203.3|100091.7|100141.7|100001.4|31
1655248950000|2022-06-14 23:22:30|100192.1|100028.6|100161.7|100024.4|100212.6|100045.8|100161.7|100007.9|36
1655248960000|2022-06-14 23:22:40|100162.8|100027.3|100175|100022.5|100206.9|100045.1|100147.3|100006.9|32
1655248970000|2022-06-14 23:22:50|100187.3|100020.5|100164.8|100005.9|100190|100064.7|100113.2|99992.6|43
1655248980000|2022-06-14 23:23:00|100159.3|100012.7|100172.1|100018.8|100199.1|100026.2|100157.4|99999.1|32
1655248990000|2022-06-14 23:23:10|100171.8|100022.7|100184.7|100014.6|100203.9|100041|100157.3|99994.1|38
1655249000000|2022-06-14 23:23:20|100196|100011.9|100148.5|100013.1|100196|100018.8|100145.8|100001.2|25
1655249010000|2022-06-14 23:23:30|100167.7|100016.8|100170.1|100010.5|100191.6|100035.9|100142.6|99981.5|59
1655249020000|2022-06-14 23:23:40|100164.2|100015|100176.1|100010.4|100187.9|100023.6|100144.4|99997.8|52
1655249030000|2022-06-14 23:23:50|100176.4|100011.5|100161.9|100010.6|100192.3|100032.4|100154.2|99984.1|55
1655249040000|2022-06-14 23:24:00|100158.3|100017|100168.3|100012.1|100186.9|100030|100142.3|99996.4|29
1655249050000|2022-06-14 23:24:10|100183.3|100005|100134.4|99999.9|100199.3|100066.3|100116.3|99988.5|37
1655249060000|2022-06-14 23:24:20|100140.5|99996|100128.7|99999.7|100181.6|100038.8|100088.5|99993.8|34
1655249070000|2022-06-14 23:24:30|100131.6|100002.8|100133.4|100001.4|100163.5|100051.5|100100.1|99989.2|44
1655249080000|2022-06-14 23:24:40|100133.8|100000.4|100165.5|100013.7|100201.8|100020.5|100131.5|99982.6|38
1655249090000|2022-06-14 23:24:50|100169.3|100012.5|100143.9|99997.2|100170.9|100050.1|100100.1|99964.7|66
1655249100000|2022-06-14 23:25:00|100160.3|99991.9|100127|99990.6|100183.5|100002.1|100119.4|99974.7|64
1655249110000|2022-06-14 23:25:10|100128.9|99990|100129.6|99986.3|100162.2|99999.3|100125.7|99977.6|42
1655249120000|2022-06-14 23:25:20|100129.8|99986.5|100127.5|99990.5|100144.1|100005.5|100125.6|99986.4|22
1655249130000|2022-06-14 23:25:30|100130|99985.1|100129.7|99989.6|100154|100000.6|100122.2|99985.1|37
1655249140000|2022-06-14 23:25:40|100128.3|99988.8|100134.4|99960.3|100142.5|100003.6|100125.1|99960.3|39
1655249150000|2022-06-14 23:25:50|100131.5|99965|100139|99999.5|100165.3|99999.5|100114.5|99955.7|57
1655249160000|2022-06-14 23:26:00|100140|100000.1|100134.9|100002.4|100145.8|100004|100128.4|99993.5|44
1655249170000|2022-06-14 23:26:10|100136.7|100001.5|100091.6|100041.6|100137|100041.7|100091.2|100000.6|36
1655249180000|2022-06-14 23:26:20|100091|100041|100088.7|100038.7|100134.5|100041|100088.7|100001.9|16
1655249190000|2022-06-14 23:26:30|100128.7|100002.7|100139.7|100001.9|100141.7|100040.7|100090.7|99998.4|37
1655249200000|2022-06-14 23:26:40|100139.8|100002.4|100137.1|100008.7|100141.4|100040.6|100089.3|100000.6|33
1655249210000|2022-06-14 23:26:50|100136.7|100008.3|100137.5|100000.1|100141.7|100050.4|100100.3|99988.3|30
1655249220000|2022-06-14 23:27:00|100137.7|100000.3|100089.7|100039.7|100139.9|100040|100089.7|99998.9|19
1655249230000|2022-06-14 23:27:10|100130.6|100003.5|100134.7|100002.6|100135.1|100042.7|100092.7|100002.6|25
1655249240000|2022-06-14 23:27:20|100134.9|100002.8|100090.7|100040.7|100139|100040.9|100090.7|100002.1|18
1655249250000|2022-06-14 23:27:30|100090.8|100040.8|100080.2|100030.2|100150.7|100041.1|100075.5|99987.1|29
1655249260000|2022-06-14 23:27:40|100080.5|100030.5|100122.6|99983.8|100125.8|100030.5|100080.5|99979.1|44
1655249270000|2022-06-14 23:27:50|100123.1|99986.4|100124.9|99985.9|100129.6|99987.5|100122.6|99980.9|20
1655249280000|2022-06-14 23:28:00|100125|99986.1|100117.5|99988.2|100126.5|99988.6|100109.4|99977.8|48
1655249290000|2022-06-14 23:28:10|100118.9|99988|100129.9|99993.8|100136.6|99996.1|100117.6|99986.5|30
1655249300000|2022-06-14 23:28:20|100132.3|99992.9|100125.5|99992.3|100132.4|100034|100073.1|99986.1|23
1655249310000|2022-06-14 23:28:30|100125.6|99991.2|100118.5|99982.9|100139.1|99995.5|100116.1|99974.8|37
1655249320000|2022-06-14 23:28:40|100118.8|99983.2|100115.1|99988.7|100123|100026|100075.4|99980|31
1655249330000|2022-06-14 23:28:50|100077.2|100027.2|100126|99967.4|100126|100027.5|100072.9|99963.2|40
1655249340000|2022-06-14 23:29:00|100125.9|99968.1|100123.5|99979.3|100126.2|99984.4|100120.1|99966.9|32
1655249350000|2022-06-14 23:29:10|100124|99977.6|100120.4|99983.1|100141.4|99987.7|100111.2|99959.2|47
1655249360000|2022-06-14 23:29:20|100120.8|99980.6|100109.7|99982.5|100121.8|100023.9|100072.8|99980.2|41
1655249370000|2022-06-14 23:29:30|100109.8|99982.6|100121.7|99982.2|100133.2|99984.8|100109.8|99954.8|38
1655249380000|2022-06-14 23:29:40|100121.2|99982.1|100114.7|99985.4|100121.7|100021.5|100068.8|99979.2|46
1655249390000|2022-06-14 23:29:50|100115.4|99983.4|100122.2|99975.8|100126.6|99983.7|100113.5|99961.1|26
1655249400000|2022-06-14 23:30:00|100122.1|99976.3|100074.6|100024.6|100124.7|100024.6|100074.6|99962.1|50
1655249410000|2022-06-14 23:30:10|100075.5|100025.5|100122.3|99980.1|100122.5|100025.5|100072.9|99954.3|45
1655249420000|2022-06-14 23:30:20|100120.2|99981.6|100121.1|99979.2|100121.8|99986.8|100119.4|99979.2|24
1655249430000|2022-06-14 23:30:30|100118.9|99978.1|100112.6|99986.2|100120.8|100021.3|100071.3|99978.1|23
1655249440000|2022-06-14 23:30:40|100117.9|99985.5|100120|99985.6|100120.3|99989.3|100114.5|99983.8|24
1655249450000|2022-06-14 23:30:50|100119.6|99985.3|100120.6|99984|100121.6|99988.6|100118.1|99982.1|22
1655249460000|2022-06-14 23:31:00|100125.9|99986.4|100075.2|100025.2|100126|100026.6|100072.6|99982.2|24
1655249470000|2022-06-14 23:31:10|100076.4|100026.4|100122.5|99988.1|100142.4|100027.2|100074.7|99950.7|41
1655249480000|2022-06-14 23:31:20|100145.6|99970.6|100139.3|99960.8|100145.6|99993.3|100115.5|99954.1|42
1655249490000|2022-06-14 23:31:30|100123.7|99968.4|100122.8|99992.7|100132.2|99993.6|100114.8|99968.4|44
1655249500000|2022-06-14 23:31:40|100121.8|99989.8|100128.3|99986.9|100139|99994.7|100121.3|99969.1|37
1655249510000|2022-06-14 23:31:50|100128.9|99984.9|100126.7|99987.1|100128.9|99989.2|100125.8|99984.9|12
1655249520000|2022-06-14 23:32:00|100126.1|99987.2|100128|99988.7|100129.5|99990.9|100122.4|99983.9|25
1655249530000|2022-06-14 23:32:10|100127.3|99988.8|100130.7|99973.6|100130.7|100029.5|100077.4|99970.8|32
1655249540000|2022-06-14 23:32:20|100129.3|99973|100124.2|99978.6|100129.3|99980.2|100122.8|99973|38
1655249550000|2022-06-14 23:32:30|100123.8|99978.7|100124.1|99984.1|100126.6|100031.8|100077.9|99974.3|46
1655249560000|2022-06-14 23:32:40|100124|99984.5|100119.9|99989.2|100126.2|99989.6|100119.9|99984.5|42
1655249570000|2022-06-14 23:32:50|100119.6|99989.4|100106|99975.7|100122.5|100023.2|100066.1|99945.3|46
1655249580000|2022-06-14 23:33:00|100116.4|99971.7|100109.3|99981.4|100116.4|99983.9|100106.3|99971.7|27
1655249590000|2022-06-14 23:33:10|100110.7|99978.7|100112.8|99976.1|100123.1|99982.6|100110.7|99970.7|41
1655249600000|2022-06-14 23:33:20|100112.1|99976.3|100120.3|99977.2|100123|99979.7|100112.1|99959.2|33
1655249610000|2022-06-14 23:33:30|100131.1|99950.6|100124.7|99970.8|100131.1|99978.4|100122.1|99949.8|43
1655249620000|2022-06-14 23:33:40|100125|99971.1|100108.5|99968.6|100125.4|99980.3|100102.8|99952.2|38
1655249630000|2022-06-14 23:33:50|100109.5|99968.7|100116.9|99965.7|100123.7|99975.2|100104.7|99948.9|37
1655249640000|2022-06-14 23:34:00|100125|99965.2|100128.5|99961|100128.6|99980.1|100116.6|99961|44
1655249650000|2022-06-14 23:34:10|100124.8|99969.3|100119.2|99971|100128.1|99974.6|100118.8|99953.9|40
1655249660000|2022-06-14 23:34:20|100118.3|99973.8|100112.7|99973.1|100122.2|99976.7|100107.4|99970.1|17
1655249670000|2022-06-14 23:34:30|100112.4|99973|100099.2|99970.2|100113.4|99975.7|100097.2|99965.3|33
1655249680000|2022-06-14 23:34:40|100099.1|99970|100107.9|99970.2|100115.3|99970.3|100099.1|99959.5|42
1655249690000|2022-06-14 23:34:50|100107.7|99970.3|100107.5|99968.4|100109.9|99974.4|100103.3|99954.2|45
1655249700000|2022-06-14 23:35:00|100106.4|99970.3|100108.6|99955.8|100110.5|99975.3|100102.5|99951.6|33
1655249710000|2022-06-14 23:35:10|100108.2|99966.2|100105.9|99971.3|100113.7|99974.4|100105.6|99947.8|36
1655249720000|2022-06-14 23:35:20|100106.4|99943.2|100100.3|99968.6|100118.8|99971.6|100095.6|99941.8|27
1655249730000|2022-06-14 23:35:30|100102|99968|100100.8|99969.8|100107.8|100008.2|100058.2|99965.4|24
1655249740000|2022-06-14 23:35:40|100099.6|99971|100109.9|99981.3|100115.2|99981.3|100099.6|99968.2|31
1655249750000|2022-06-14 23:35:50|100108.3|99982.2|100111.8|99968.1|100124.1|99984.3|100105.3|99952.5|51
1655249760000|2022-06-14 23:36:00|100111.6|99969|100114.9|99969.8|100122.1|99973.6|100111.5|99956.5|44
1655249770000|2022-06-14 23:36:10|100114.4|99969.6|100108.6|99970.5|100126.7|99978.2|100106.6|99952.4|49
1655249780000|2022-06-14 23:36:20|100108.4|99970.3|100107.2|99969.4|100111.3|99973.9|100105.3|99965.1|39
1655249790000|2022-06-14 23:36:30|100107.3|99967.9|100108.6|99964.8|100114.5|99969.9|100105.2|99949.6|31
1655249800000|2022-06-14 23:36:40|100102.5|99967.9|100113.3|99968.8|100115.9|99970.6|100102.5|99962.2|27
1655249810000|2022-06-14 23:36:50|100109.8|99968.4|100110.8|99968.8|100111.3|99976.4|100102.8|99924.2|36
1655249820000|2022-06-14 23:37:00|100110.7|99968.6|100100.6|99974.8|100126.4|100012.6|100062|99954.2|48
1655249830000|2022-06-14 23:37:10|100062.8|100012.8|100106.9|99967.5|100119.6|100013.2|100062.8|99952.5|48
1655249840000|2022-06-14 23:37:20|100106.8|99969.9|100106.1|99968.6|100126.2|99970.5|100103.5|99947.3|29
1655249850000|2022-06-14 23:37:30|100120|99953.3|100108|99964.3|100120|99969.2|100103.9|99950.1|27
1655249860000|2022-06-14 23:37:40|100106|99971.2|100120.5|99969.5|100123.2|99972|100106|99965.4|26
1655249870000|2022-06-14 23:37:50|100120.3|99970.8|100110.7|99972.2|100123.6|99973.6|100108.2|99952.6|34
1655249880000|2022-06-14 23:38:00|100111.9|99972.1|100099.5|99959.1|100117.5|99976.5|100096.9|99941.8|47
1655249890000|2022-06-14 23:38:10|100097.7|99970.3|100100.3|99966.1|100101.2|100009.2|100057.9|99964.4|16
1655249900000|2022-06-14 23:38:20|100101.1|99966.2|100108.1|99963.9|100120.6|99970.9|100101.1|99942.1|32
1655249910000|2022-06-14 23:38:30|100108.2|99964.1|100100.9|99972.1|100108.4|100009.7|100056.3|99963.9|36
1655249920000|2022-06-14 23:38:40|100100|99972.5|100103.2|99972.3|100104.3|100011.4|100060.9|99969.2|29
1655249930000|2022-06-14 23:38:50|100103.7|99967.6|100061.2|100011.2|100104.1|100011.3|100056.6|99967.6|32
1655249940000|2022-06-14 23:39:00|100062.2|100012.2|100098.8|99961.6|100109.5|100012.2|100056.4|99943.4|54
1655249950000|2022-06-14 23:39:10|100098.4|99963.3|100092.1|99950.8|100103.7|100000.1|100045|99934.1|47
1655249960000|2022-06-14 23:39:20|100092.6|99950.7|100080.7|99950|100098.3|99988.6|100036.6|99930.4|59
1655249970000|2022-06-14 23:39:30|100075.8|99950.1|100082.3|99946.5|100103.9|99988.4|100036.5|99903.7|44
1655249980000|2022-06-14 23:39:40|100081.8|99949.1|100083.8|99946|100090.9|99950.7|100081.2|99941.1|35
1655249990000|2022-06-14 23:39:50|100084.1|99945.7|100074.2|99946.4|100084.1|99985.6|100032.8|99940.6|23
1655250000000|2022-06-14 23:40:00|100074.3|99948|100084.7|99944.6|100093.8|99948.4|100073.8|99924.6|46
1655250010000|2022-06-14 23:40:10|100084.5|99946|100086.9|99945.7|100102|99948.3|100083.1|99917.3|38
1655250020000|2022-06-14 23:40:20|100086.6|99948|100091.9|99918.6|100096.7|99955.2|100083.6|99914.8|38
1655250030000|2022-06-14 23:40:30|100093.2|99938.2|100087.1|99948.5|100093.7|99954.2|100082.8|99938.2|27
1655250040000|2022-06-14 23:40:40|100086.8|99948.6|100079|99947.5|100087.5|99987.3|100037.3|99944|28
1655250050000|2022-06-14 23:40:50|100035.4|99985.4|100086.3|99946.7|100086.3|99985.5|100035.4|99942.8|31
1655250060000|2022-06-14 23:41:00|100086|99946.8|100040.7|99990.7|100097.6|99990.7|100040.7|99931.5|31
1655250070000|2022-06-14 23:41:10|100042.6|99992.6|100088.5|99949.8|100090|99992.6|100042.6|99943.9|33
1655250080000|2022-06-14 23:41:20|100089.4|99948.3|100087.7|99946.1|100089.4|99950.8|100084.6|99944.5|22
1655250090000|2022-06-14 23:41:30|100087.5|99946.6|100039.2|99989.2|100088.6|99989.2|100039.1|99946|16
1655250100000|2022-06-14 23:41:40|100039.3|99989.3|100036.3|99986.3|100083.4|99991.8|100036.3|99950.3|17
1655250110000|2022-06-14 23:41:50|100036.2|99986.2|100087.1|99944.1|100095.7|99986.2|100035.8|99917|38
1655250120000|2022-06-14 23:42:00|100085.9|99948.4|100087.6|99942|100089.3|99949.8|100080.6|99924.8|33
1655250130000|2022-06-14 23:42:10|100087.8|99942.2|100091.8|99950.9|100097|99951.6|100087.8|99936.9|32
1655250140000|2022-06-14 23:42:20|100107|99947.9|100100.6|99960.4|100120.3|99965.5|100096.9|99927.4|39
1655250150000|2022-06-14 23:42:30|100098.5|99962.3|100100.6|99966.8|100104.5|99967.6|100092.6|99941.3|38
1655250160000|2022-06-14 23:42:40|100101|99961.6|100116.5|99948|100116.5|99964.5|100099.9|99948|41
1655250170000|2022-06-14 23:42:50|100100.9|99952.8|100103.2|99967.3|100106.2|99968.9|100098.9|99939|35
1655250180000|2022-06-14 23:43:00|100102.6|99966.8|100109.5|99958|100114.8|99974.1|100100.8|99939.3|42
1655250190000|2022-06-14 23:43:10|100110.4|99958.5|100104.4|99963.5|100112.1|99964.5|100100.1|99954.3|26
1655250200000|2022-06-14 23:43:20|100104.2|99963|100102.9|99964.7|100104.2|99967.1|100101.3|99961.1|23
1655250210000|2022-06-14 23:43:30|100102.6|99962.8|100099.2|99970.4|100103.5|100005.8|100054.7|99962.8|15
1655250220000|2022-06-14 23:43:40|100098|99970.6|100103.2|99969.6|100104.7|100008.1|100051.7|99955.6|34
1655250230000|2022-06-14 23:43:50|100102.4|99970.9|100098.9|99964.7|100103.4|99997.9|100047.9|99958|39
1655250240000|2022-06-14 23:44:00|100099|99964.1|100098.7|99958.5|100111|99966.3|100094.9|99936.1|49
1655250250000|2022-06-14 23:44:10|100099|99956.7|100103.7|99962|100109.3|99966.6|100099|99952.1|25
1655250260000|2022-06-14 23:44:20|100104|99963.3|100107.6|99946.1|100107.6|99965.4|100091.5|99946.1|21
1655250270000|2022-06-14 23:44:30|100098.1|99954.9|100047.4|99997.4|100106.6|99998|100047.2|99934.9|49
1655250280000|2022-06-14 23:44:40|100086|99960.4|100091.4|99959|100099|99996|100044.8|99924.4|42
1655250290000|2022-06-14 23:44:50|100091.8|99961.2|100073.4|99940.7|100091.8|99983.2|100032.4|99918.4|57
1655250300000|2022-06-14 23:45:00|100071|99931.5|100070.8|99926.1|100079.5|99944.2|100064.6|99908.6|56
1655250310000|2022-06-14 23:45:10|100078.5|99919.6|100064.6|99908.5|100078.5|99967.6|100017.4|99906|60
1655250320000|2022-06-14 23:45:20|100064|99907.7|100066.9|99929.8|100082.4|99965.9|99997.6|99898.3|66
1655250330000|2022-06-14 23:45:30|100066.1|99931.2|100058.2|99925|100073.9|99966.4|99999.5|99894.2|60
1655250340000|2022-06-14 23:45:40|100062.9|99924.7|100066.3|99922.9|100080.8|99930.5|100050.4|99889.7|57
1655250350000|2022-06-14 23:45:50|100066.5|99923.4|100077.4|99936.1|100087.5|99941.9|100061.1|99913.8|52
1655250360000|2022-06-14 23:46:00|100076.9|99934.8|100062.2|99915.2|100086.3|99967|100017|99889.5|55
1655250370000|2022-06-14 23:46:10|100061.6|99915.6|100059.8|99918.8|100067.8|99962.7|100008.7|99893.9|59
1655250380000|2022-06-14 23:46:20|100060.4|99917.6|100054.4|99916.6|100068.8|99925.5|100052|99902.9|55
1655250390000|2022-06-14 23:46:30|100054.5|99920.1|100050.5|99913.2|100065.5|99920.1|100044.8|99889.8|51
1655250400000|2022-06-14 23:46:40|100051.4|99913.3|100061.7|99914.6|100068|99921|100046.7|99906.4|51
1655250410000|2022-06-14 23:46:50|100061.6|99915.3|100050.2|99916.5|100062.1|99916.5|100043.3|99886.6|51
1655250420000|2022-06-14 23:47:00|100050|99918.1|100050.9|99911.8|100064.4|99918.1|100050|99880.4|48
1655250430000|2022-06-14 23:47:10|100052.6|99912.3|100063.3|99908.7|100063.5|99918.6|100046.2|99889.4|48
1655250440000|2022-06-14 23:47:20|100060.5|99911.5|100064.3|99916|100069.5|99917.3|100058.2|99907.9|38
1655250450000|2022-06-14 23:47:30|100069|99905.2|100057|99920.9|100069|99925.5|100054.1|99904.5|45
1655250460000|2022-06-14 23:47:40|100063|99917|100053.1|99918.3|100069.5|99924|100047.5|99894.7|42
1655250470000|2022-06-14 23:47:50|100052.4|99921.4|100051.8|99924.4|100074.6|99960.7|100010.7|99904.1|50
1655250480000|2022-06-14 23:48:00|100053.6|99919.6|100062.6|99917.5|100071.7|99959.7|100008.6|99901.8|46
1655250490000|2022-06-14 23:48:10|100062.4|99917.4|100057.5|99906.8|100069.2|99921.4|100052.7|99904.4|48
1655250500000|2022-06-14 23:48:20|100057.4|99906.7|100054.9|99899.8|100061.7|99910.4|100048.2|99882.4|40
1655250510000|2022-06-14 23:48:30|100055.9|99890.2|100063.4|99932.1|100069.4|99932.8|100049|99886.9|60
1655250520000|2022-06-14 23:48:40|100062.9|99931.7|100065|99923|100084.8|99932.1|100060.3|99884.8|53
1655250530000|2022-06-14 23:48:50|100065.3|99923.1|100063.7|99915.9|100071.3|99923.5|100060.9|99892.8|46
1655250540000|2022-06-14 23:49:00|100063.5|99916.6|100070.2|99917|100083.9|99923.5|100063|99894.1|36
1655250550000|2022-06-14 23:49:10|100069|99922|100067.5|99927.6|100075.2|99932.5|100063.2|99904|50
1655250560000|2022-06-14 23:49:20|100069.2|99926.3|100068.8|99928.2|100074.4|99930.6|100065.3|99896.7|49
1655250570000|2022-06-14 23:49:30|100069.7|99920.9|100060|99928.9|100101.8|99956.6|100006.6|99903.1|59
1655250580000|2022-06-14 23:49:40|100063.2|99930.8|100057.1|99916.1|100068.4|99954.1|99997.9|99879.9|71
1655250590000|2022-06-14 23:49:50|100057.3|99916.3|100061.9|99915.2|100071|99962.5|100012.2|99882.4|55
1655250600000|2022-06-14 23:50:00|100061.7|99915|100075.5|99909.5|100079.2|99961.5|100011.5|99887.8|63
1655250610000|2022-06-14 23:50:10|100072.2|99886.4|100053.6|99890.5|100090.7|99899|100047.8|99852.6|58
1655250620000|2022-06-14 23:50:20|100054.3|99888.9|100059.1|99909|100088.2|99914.8|100053|99883.9|60
1655250630000|2022-06-14 23:50:30|100061.1|99906.5|100068.1|99915.6|100074.3|99915.6|100059.1|99906.1|37
1655250640000|2022-06-14 23:50:40|100068.2|99915.7|100067.6|99917.9|100071.1|99919|100067|99913.2|42
1655250650000|2022-06-14 23:50:50|100065.8|99918.7|100064|99923.8|100086.5|99923.8|100043.5|99888.1|60
1655250660000|2022-06-14 23:51:00|100056.3|99923.4|100067.9|99919.1|100084.9|99927.7|100056.3|99903.7|49
1655250670000|2022-06-14 23:51:10|100068.1|99918.9|100069.6|99923.7|100075.6|99927.6|100065.8|99901.5|41
1655250680000|2022-06-14 23:51:20|100070|99924.5|100063.6|99914.8|100072.3|99925.6|100061.8|99914.8|41
1655250690000|2022-06-14 23:51:30|100063.4|99915|100046.2|99915.2|100071.3|99921.9|100036.8|99893.7|60
1655250700000|2022-06-14 23:51:40|100046.6|99915.5|100070.3|99909.7|100078.9|99922|100044.8|99881.6|47
1655250710000|2022-06-14 23:51:50|100070.6|99910.8|100066.2|99914.3|100075.6|99917.5|100059.9|99906|34
1655250720000|2022-06-14 23:52:00|100065.2|99916.6|100074|99927.9|100102.8|99933.4|100064.9|99908.1|47
1655250730000|2022-06-14 23:52:10|100074.9|99925.4|100065.6|99924.4|100081|99937.8|100063.3|99916.5|53
1655250740000|2022-06-14 23:52:20|100065.1|99924.5|100068.1|99922.7|100070.9|99924.5|100065.1|99913|47
1655250750000|2022-06-14 23:52:30|100069.3|99921.3|100062.5|99918.5|100078.4|99925.3|100056.5|99898.9|50
1655250760000|2022-06-14 23:52:40|100062.1|99918.2|100073.6|99914.7|100081.2|99922.4|100054.1|99856|65
1655250770000|2022-06-14 23:52:50|100073.4|99915.7|100067.2|99919.1|100075.4|99923.4|100060|99870.7|52
1655250780000|2022-06-14 23:53:00|100070.5|99917.8|100074.7|99903.9|100089.3|99930.7|100064.4|99881.6|51
1655250790000|2022-06-14 23:53:10|100075.8|99901.2|100066.5|99919.9|100075.8|99923.7|100061.4|99900.6|47
1655250800000|2022-06-14 23:53:20|100065.2|99922.8|100057.2|99921|100069|99922.8|100052.1|99918|25
1655250810000|2022-06-14 23:53:30|100056.4|99920.7|100058.3|99921.9|100064.3|99922|100056.4|99918.7|39
1655250820000|2022-06-14 23:53:40|100058.4|99923.5|100053|99922.6|100069|99923.7|100046.6|99915.8|35
1655250830000|2022-06-14 23:53:50|100055.5|99924|100063.2|99917.4|100067.7|99924|100053.6|99914.3|34
1655250840000|2022-06-14 23:54:00|100062.7|99917.2|100067.3|99901.9|100081.3|99917.3|100057.8|99871.5|41
1655250850000|2022-06-14 23:54:10|100065.3|99906.7|100062.8|99914.2|100066.1|99919.9|100058.3|99906.6|29
1655250860000|2022-06-14 23:54:20|100062|99914.4|100054.1|99913.3|100065.2|99916.8|100048.6|99911.5|34
1655250870000|2022-06-14 23:54:30|100053.4|99913.4|100079.3|99896.2|100080.4|99917.8|100053.4|99895.1|44
1655250880000|2022-06-14 23:54:40|100079.1|99896.9|100071.9|99879.2|100079.2|99926.3|100052.2|99879.2|42
1655250890000|2022-06-14 23:54:50|100071.4|99892|100063|99911.5|100075.6|99919.1|100056.1|99872.3|44
1655250900000|2022-06-14 23:55:00|100059.3|99917.8|100058.1|99914|100078.8|99919.7|100057.4|99880.4|45
1655250910000|2022-06-14 23:55:10|100058|99914.2|100066.2|99900.6|100079.4|99917.6|100055.8|99881.8|43
1655250920000|2022-06-14 23:55:20|100066.5|99900.1|100052|99910.4|100070.5|99913.5|100045.9|99883.1|49
1655250930000|2022-06-14 23:55:30|100049.2|99913.6|100037.3|99896.7|100060.8|99913.6|100033.3|99874.5|63
1655250940000|2022-06-14 23:55:40|100038|99899.7|100042|99860.7|100058.4|99902.5|100032.7|99860.7|65
1655250950000|2022-06-14 23:55:50|100041.6|99860.6|100041.6|99888.2|100043.8|99889.2|100037.2|99860.6|48
1655250960000|2022-06-14 23:56:00|100041.7|99888.4|100046.2|99888.2|100056|99891.1|100041.7|99866.4|53
1655250970000|2022-06-14 23:56:10|100046|99887.6|100044.2|99895.9|100058.9|99899.3|100027.7|99857.8|52
1655250980000|2022-06-14 23:56:20|100041.6|99897.5|100057.9|99889.8|100066.3|99901.2|100037|99858.6|50
1655250990000|2022-06-14 23:56:30|100058.2|99889.7|100051.6|99874.5|100065.2|99905.6|100036.3|99853.9|57
1655251000000|2022-06-14 23:56:40|100049.2|99867|100056.9|99877.2|100056.9|99902.8|100038.1|99867|57
1655251010000|2022-06-14 23:56:50|100056.2|99877|100051.9|99898.4|100058.7|99899.4|100051.8|99875.3|46
1655251020000|2022-06-14 23:57:00|100052|99897.9|100052.4|99905|100063|99905.6|100048.6|99871.9|57
1655251030000|2022-06-14 23:57:10|100052.3|99907.8|100052.4|99911.1|100071.9|99911.1|100047.1|99873.2|61
1655251040000|2022-06-14 23:57:20|100051.6|99912.4|100058.9|99902.5|100075.6|99913.6|100050|99878.3|51
1655251050000|2022-06-14 23:57:30|100056.7|99906.2|100037|99881.6|100059.3|99908.3|100034.1|99866.6|57
1655251060000|2022-06-14 23:57:40|100034.6|99870.5|100047.2|99871.5|100052.4|99900.3|100031.7|99855.5|62
1655251070000|2022-06-14 23:57:50|100045.5|99870|100028.6|99878.2|100066.8|99890.4|100028.6|99866.8|58
1655251080000|2022-06-14 23:58:00|100027.6|99875.3|100036.4|99889.6|100072.5|99895.3|100022.8|99870.1|66
1655251090000|2022-06-14 23:58:10|100035.9|99890.3|100030.9|99876.7|100047.2|99892.1|100026.8|99848.7|48
1655251100000|2022-06-14 23:58:20|100027.9|99879.3|100039.2|99894.6|100068|99917.9|100026.3|99862.4|54
1655251110000|2022-06-14 23:58:30|100038|99895.7|100053|99884.6|100084.1|99952|99983.4|99862.6|74
1655251120000|2022-06-14 23:58:40|100048.3|99890.7|100052.7|99881.3|100075|99899.4|100025.9|99858.3|78
1655251130000|2022-06-14 23:58:50|100054.7|99881.7|100065.2|99871.1|100074.7|99886.3|100028.7|99862.2|67
1655251140000|2022-06-14 23:59:00|100069.6|99869.7|100080.1|99880.1|100080.1|99887.1|100048.7|99869.5|60
1655251150000|2022-06-14 23:59:10|100038.2|99866.4|100060.7|99895.2|100078.6|99905.1|100038.2|99866.4|66
1655251160000|2022-06-14 23:59:20|100060|99896.5|100065.7|99904.5|100080.4|99908.1|100052.8|99882.3|61
1655251170000|2022-06-14 23:59:30|100060|99904.7|100049.9|99918.9|100073.7|99919|100047.7|99878.1|53
1655251180000|2022-06-14 23:59:40|100050.9|99918.3|100065.7|99895.1|100074.6|99919.4|100048.8|99874.8|52
1655251190000|2022-06-14 23:59:50|100067.3|99894|100073.4|99901.3|100088.5|99912|100054.6|99884.9|51
1655251200000|2022-06-15 00:00:00|100072.7|99898.9|100069.2|99911.5|100091|99925|100049.9|99879|71
1655251210000|2022-06-15 00:00:10|100069.1|99911.4|100063.8|99910.3|100087.1|99972.3|100022.3|99881.2|67
1655251220000|2022-06-15 00:00:20|100064.7|99907.8|100066.3|99890.9|100079.7|99919.7|100046.1|99874.9|71
1655251230000|2022-06-15 00:00:30|100074.4|99882.1|100056.9|99893.8|100086.4|99912|100049.8|99877.5|67
1655251240000|2022-06-15 00:00:40|100046.6|99895.9|100045.5|99904.9|100082.3|99912.5|100027.4|99869.5|70
1655251250000|2022-06-15 00:00:50|100047.3|99902.7|100049.8|99900.8|100068.4|99905.6|100027.2|99859.9|75
1655251260000|2022-06-15 00:01:00|100060.2|99891.1|100049.2|99887.5|100070.3|99899.3|100027.7|99847.9|70
1655251270000|2022-06-15 00:01:10|100048.3|99890.1|100035.4|99896.9|100053.5|99947.1|99993.2|99864.7|70
1655251280000|2022-06-15 00:01:20|100030.7|99897.6|100035.9|99894.4|100065.8|99898.7|100022.3|99858.3|64
1655251290000|2022-06-15 00:01:30|100029.5|99895.3|100050.4|99901.3|100062.9|99957.2|99997.7|99858.5|73
1655251300000|2022-06-15 00:01:40|100053.1|99901|100048.2|99855.3|100071.2|99902.4|100036.3|99850.4|68
1655251310000|2022-06-15 00:01:50|100032.1|99874.5|99995.6|99816.6|100065.1|99885.6|99971.7|99771.7|66
1655251320000|2022-06-15 00:02:00|99991.5|99818|99989.5|99828.4|99999.2|99829.3|99977|99799.7|61
1655251330000|2022-06-15 00:02:10|99987.7|99829|99989.1|99826.6|99996.8|99830.4|99976.9|99819.8|46
1655251340000|2022-06-15 00:02:20|99987.1|99826.1|99993.4|99846.2|100010.5|99851.6|99982.1|99818.1|56
1655251350000|2022-06-15 00:02:30|99991.3|99848.9|99995.8|99850.9|100017.2|99854.9|99991.3|99828.3|60
1655251360000|2022-06-15 00:02:40|99995|99849.4|99992.2|99847.3|100008.2|99855.6|99985.5|99817.7|61
1655251370000|2022-06-15 00:02:50|99991.7|99846.8|99999.1|99820.8|100011.4|99851.9|99986.8|99819.8|60
1655251380000|2022-06-15 00:03:00|99998.8|99821.8|99996.6|99851.9|100023.6|99855.8|99991|99821.8|57
1655251390000|2022-06-15 00:03:10|99997.4|99852.2|100018.3|99861.3|100023.1|99872|99992.3|99820|70
1655251400000|2022-06-15 00:03:20|100015.5|99860.8|100007.1|99871.7|100036|99871.7|100004.4|99831.1|65
1655251410000|2022-06-15 00:03:30|100008.3|99869.7|100001.8|99856.6|100039.1|99871.7|99999.7|99827|72
1655251420000|2022-06-15 00:03:40|100003.9|99855|100028.4|99841.3|100028.4|99863.8|100000.8|99832.8|77
1655251430000|2022-06-15 00:03:50|100026.1|99849.6|100005|99854.3|100026.8|99861.3|100005|99843.9|74
1655251440000|2022-06-15 00:04:00|100007|99845.4|100031.2|99837|100034.8|99867.9|99995.3|99823.5|65
1655251450000|2022-06-15 00:04:10|100024.6|99842.1|100008.4|99859.6|100033|99906.9|99955.8|99836|58
1655251460000|2022-06-15 00:04:20|100010.8|99856.9|99992.9|99867.6|100038|99908.2|99958.2|99837.7|73
1655251470000|2022-06-15 00:04:30|99993.8|99865.4|100033.6|99838.1|100034.9|99870.7|99993.8|99836.5|68
1655251480000|2022-06-15 00:04:40|100032.7|99847|100042.9|99866.3|100051.3|99876.4|100016.2|99843.6|69
1655251490000|2022-06-15 00:04:50|100044.3|99865.3|100045|99862.7|100050.8|99865.3|100025.7|99838.7|58
1655251500000|2022-06-15 00:05:00|100046|99863.7|100056.1|99871.2|100059.2|99896.3|100025.7|99847.7|67
1655251510000|2022-06-15 00:05:10|100055|99870.6|100048.6|99860.6|100060.4|99883.6|100029.6|99859.7|62
1655251520000|2022-06-15 00:05:20|100048.3|99860.3|100032.8|99891.1|100062.2|99891.1|100032.8|99860.3|56
1655251530000|2022-06-15 00:05:30|100033.5|99891.2|100067.2|99875.8|100074|99891.2|100033.5|99858.5|60
1655251540000|2022-06-15 00:05:40|100072.6|99872.6|100065.7|99865.7|100072.6|99887.9|100042.7|99856.3|61
1655251550000|2022-06-15 00:05:50|100064.6|99868.4|100069.5|99869.5|100070.1|99886.9|100043.6|99852.1|63
1655251560000|2022-06-15 00:06:00|100061.4|99877.7|100061.4|99888.1|100069.2|99900.1|100045|99866.9|66
1655251570000|2022-06-15 00:06:10|100063.9|99888.9|100073.4|99884.8|100075.5|99905.5|100053.1|99870.4|57
1655251580000|2022-06-15 00:06:20|100068|99901.5|100062.8|99921.1|100085.5|99923|100061.5|99880.3|67
1655251590000|2022-06-15 00:06:30|100062.5|99920.8|100100.4|99926.7|100104.2|99939|100061|99892|71
1655251600000|2022-06-15 00:06:40|100095.1|99932.4|100077.5|99939.5|100098.5|99943.3|100069.7|99885.8|68
1655251610000|2022-06-15 00:06:50|100078|99938.5|100094.3|99925.5|100100.6|99945.6|100066.8|99901.8|56
1655251620000|2022-06-15 00:07:00|100086.7|99930.1|100068.4|99916.9|100095.6|99935.1|100061.1|99895.6|67
1655251630000|2022-06-15 00:07:10|100069.1|99914.3|100065.5|99898.8|100069.1|99920.1|100055.5|99898.8|60
1655251640000|2022-06-15 00:07:20|100078.8|99907.3|100062.6|99910|100078.8|99927.8|100061.8|99887.6|48
1655251650000|2022-06-15 00:07:30|100060.9|99895.3|100053.3|99907.6|100083.2|99912|100051.2|99884.7|59
1655251660000|2022-06-15 00:07:40|100052.9|99908.6|100057.1|99915.9|100061.7|99915.9|100045.1|99876.1|54
1655251670000|2022-06-15 00:07:50|100056.8|99914.9|100066.5|99908.8|100073.3|99919.1|100056.5|99892.9|61
1655251680000|2022-06-15 00:08:00|100065|99910.8|100052.5|99917.1|100091|99919.1|100051.3|99874.7|68
1655251690000|2022-06-15 00:08:10|100060.7|99917.4|100051.8|99906.4|100076.8|99925.2|100049.1|99877.1|67
1655251700000|2022-06-15 00:08:20|100051.5|99903.3|100058.8|99912.6|100075.2|99921.3|100050.1|99892.5|52
1655251710000|2022-06-15 00:08:30|100058.1|99910.8|100079.2|99893.8|100087.9|99923.6|100049.5|99872|46
1655251720000|2022-06-15 00:08:40|100060.9|99897.7|100072.4|99898.3|100086.7|99902.9|100056.7|99881|41
1655251730000|2022-06-15 00:08:50|100072.3|99898.2|100081.4|99898.7|100084.2|99903.8|100050.2|99881.8|50
1655251740000|2022-06-15 00:09:00|100080.4|99896.9|100079.1|99883|100085.4|99904.1|100045.1|99880|58
1655251750000|2022-06-15 00:09:10|100066.7|99890.9|100043.4|99900|100081.9|99902.7|100043.4|99870|47
1655251760000|2022-06-15 00:09:20|100043|99890.4|100063.6|99893.5|100065.8|99915.3|100039.9|99889.6|47
1655251770000|2022-06-15 00:09:30|100068.6|99883.5|100046.2|99883.3|100068.6|99916|100012.1|99812.1|63
1655251780000|2022-06-15 00:09:40|100051.4|99878|100077.6|99877.6|100077.6|99903.8|100035.3|99877|59
1655251790000|2022-06-15 00:09:50|100064.8|99894.7|100066.6|99890.6|100074.7|99909|100042.4|99882.3|63
1655251800000|2022-06-15 00:10:00|100071.4|99888.9|100079.8|99899.8|100084.3|99963.6|100011.6|99879.1|58
1655251810000|2022-06-15 00:10:10|100076.2|99902.2|100071.1|99888.5|100087.8|99920.3|100060.7|99888.5|47
1655251820000|2022-06-15 00:10:20|100072|99888.8|100055.7|99917.4|100079.4|99969.1|100019.1|99888.8|57
1655251830000|2022-06-15 00:10:30|100055.1|99919|100043.7|99918.5|100073.1|99956.9|100003.1|99884.1|49
1655251840000|2022-06-15 00:10:40|100046|99919.4|100065.9|99937|100072.7|99937|100045.5|99899.3|58
1655251850000|2022-06-15 00:10:50|100066.1|99937.2|100034.4|99984.4|100093.8|99985.6|100034.4|99897|59
1655251860000|2022-06-15 00:11:00|100035.6|99985.6|100082.2|99930.8|100104.8|99985.6|100035.6|99901.8|61
1655251870000|2022-06-15 00:11:10|100084.8|99931.2|100078.6|99936.3|100089.6|99986|100029.6|99910.4|69
1655251880000|2022-06-15 00:11:20|100085.2|99940.5|100077.9|99943.7|100099.4|99943.7|100077.9|99906.3|67
1655251890000|2022-06-15 00:11:30|100079.5|99945.8|100084.1|99946.1|100101.3|99946.8|100072.9|99925.2|59
1655251900000|2022-06-15 00:11:40|100084.3|99940.4|100087.5|99929.1|100099.8|99943.9|100080.9|99910.4|55
1655251910000|2022-06-15 00:11:50|100087.8|99929.3|100086.3|99914.8|100089.3|99973.9|100023.4|99901|52
1655251920000|2022-06-15 00:12:00|100087.6|99912.2|100059.6|99923.2|100090.2|99939.6|100059.6|99909.5|48
1655251930000|2022-06-15 00:12:10|100059.5|99923|100057.4|99932.3|100080.8|99932.3|100055.3|99888.3|49
1655251940000|2022-06-15 00:12:20|100058.1|99929.7|100067.4|99919.9|100092|99966.3|100016.1|99878.2|63
1655251950000|2022-06-15 00:12:30|100068.4|99919.5|100088.8|99915.1|100096.6|99925.7|100055.5|99855.5|66
1655251960000|2022-06-15 00:12:40|100089.3|99914.8|100086.6|99929.6|100112.2|99942.6|100066.1|99896|70
1655251970000|2022-06-15 00:12:50|100084.9|99930.4|100109|99933.5|100122.7|99956|100081.3|99913.9|72
1655251980000|2022-06-15 00:13:00|100104.5|99938.5|100109.2|99938.8|100116.6|99947.9|100087.7|99928.8|62
1655251990000|2022-06-15 00:13:10|100103.6|99942.8|100089.6|99942.8|100120.2|99951.8|100085.4|99912.6|68
1655252000000|2022-06-15 00:13:20|100088.4|99942.6|100099.8|99931.9|100109.8|99944.7|100079.5|99912.8|60
1655252010000|2022-06-15 00:13:30|100099.6|99931.8|100093.1|99937.5|100118.4|99948.5|100085.1|99918.2|52
1655252020000|2022-06-15 00:13:40|100094.2|99932.3|100119.5|99928.1|100121.6|99954.8|100091.2|99926.3|58
1655252030000|2022-06-15 00:13:50|100119.8|99928.4|100103.5|99924.8|100123.3|99944.8|100086.4|99915.9|60
1655252040000|2022-06-15 00:14:00|100098.5|99929.5|100091.3|99944.8|100112.3|99950.1|100075.1|99896.7|70
1655252050000|2022-06-15 00:14:10|100089.1|99946.7|100124.6|99930.3|100127.2|99951.6|100086.3|99920.3|52
1655252060000|2022-06-15 00:14:20|100125.7|99925.7|100094.6|99948.3|100125.7|99949.5|100094.4|99918.5|51
1655252070000|2022-06-15 00:14:30|100099|99933.4|100092.6|99945.6|100113.7|99964.1|100091.3|99913.7|57
1655252080000|2022-06-15 00:14:40|100093.2|99945.7|100084.3|99953.9|100105.8|99956.9|100083.9|99906|44
1655252090000|2022-06-15 00:14:50|100084.4|99951|100093.7|99942.4|100120.7|99955.1|100084.4|99918.8|47
1655252100000|2022-06-15 00:15:00|100092.4|99946|100116.4|99935.6|100130.2|99960.7|100090.1|99918.9|67
1655252110000|2022-06-15 00:15:10|100127|99927|100135.3|99940.9|100138|99974.7|100100.1|99927|70
1655252120000|2022-06-15 00:15:20|100135.9|99940.7|100097.7|99952.7|100137.3|99952.7|100097.2|99931|74
1655252130000|2022-06-15 00:15:30|100116.7|99937.5|100117.3|99932.3|100121.5|99943.3|100094.5|99919.3|62
1655252140000|2022-06-15 00:15:40|100117.1|99932.1|100099.5|99960.6|100124|99962.5|100085.9|99916.5|68
1655252150000|2022-06-15 00:15:50|100099.2|99961.6|100101.3|99963|100107.2|99963|100098.4|99956.7|41
1655252160000|2022-06-15 00:16:00|100101|99962.8|100093.5|99950.7|100105.1|99962.8|100088.4|99945.7|59
1655252170000|2022-06-15 00:16:10|100097.5|99950.6|100098.2|99968.6|100103|99968.6|100091|99948.6|48
1655252180000|2022-06-15 00:16:20|100098.6|99969.6|100100|99966.4|100101.8|99970.4|100096.7|99958.6|48
1655252190000|2022-06-15 00:16:30|100100.7|99968.6|100109.4|99968|100117.6|100010.2|100056.2|99961.8|44
1655252200000|2022-06-15 00:16:40|100110.6|99967.4|100105.4|99975.5|100114.6|100015.8|100063.4|99966.6|44
1655252210000|2022-06-15 00:16:50|100103.7|99976.1|100110|99980.3|100110.9|100018.5|100067.8|99973.8|42
1655252220000|2022-06-15 00:17:00|100109.1|99979.5|100113.2|99983.8|100120.5|100020.1|100070|99977|53
1655252230000|2022-06-15 00:17:10|100113|99983.7|100111.8|99976|100116.7|99983.7|100110.1|99976|42
1655252240000|2022-06-15 00:17:20|100112.1|99976.2|100112|99977.9|100121.8|99978.4|100110.3|99974.2|41
1655252250000|2022-06-15 00:17:30|100115.2|99977.8|100115.8|99981.9|100120.7|99985.6|100108.8|99976.9|50
1655252260000|2022-06-15 00:17:40|100116|99980.2|100098.4|99965.8|100118.4|99982.7|100095.9|99959.6|54
1655252270000|2022-06-15 00:17:50|100097.5|99966.5|100086.5|99955.4|100097.5|100001|100048.2|99949.9|45
1655252280000|2022-06-15 00:18:00|100088.2|99955.2|100085.8|99955.2|100092|99957.1|100083.2|99951.3|55
1655252290000|2022-06-15 00:18:10|100085.5|99955.4|100088.8|99959.3|100098.1|99998.6|100048.6|99953.1|44
1655252300000|2022-06-15 00:18:20|100088.5|99958.9|100081.5|99955.2|100090|99997.9|100042|99950|46
1655252310000|2022-06-15 00:18:30|100043.9|99993.9|100080.5|99954.4|100089.4|99993.9|100039.9|99948.4|56
1655252320000|2022-06-15 00:18:40|100085.6|99954|100083.3|99952.9|100085.9|99992.7|100042.5|99948.5|49
1655252330000|2022-06-15 00:18:50|100082.4|99952.8|100074.3|99932|100102.9|99990|100038.8|99909|56
1655252340000|2022-06-15 00:19:00|100074.4|99937.6|100072.1|99940.7|100085.7|99942.3|100071|99910.1|67
1655252350000|2022-06-15 00:19:10|100072.7|99942.7|100074|99897.9|100084.6|99979.4|100029.4|99876.2|63
1655252360000|2022-06-15 00:19:20|100066.2|99903.5|100057.8|99914.9|100087|99914.9|100049.6|99887.4|70
1655252370000|2022-06-15 00:19:30|100064.9|99880.7|100057.6|99907.6|100087.4|99972.3|100022.3|99880.7|67
1655252380000|2022-06-15 00:19:40|100057|99909.2|100077.7|99890.1|100082.2|99911.5|100046.3|99884.1|73
1655252390000|2022-06-15 00:19:50|100052.8|99898.9|100040.1|99904.7|100074.6|99909.5|100035.5|99878.4|62
1655252400000|2022-06-15 00:20:00|100040.3|99906.7|100065.9|99889.2|100081.1|99913.7|100038.2|99880.1|66
1655252410000|2022-06-15 00:20:10|100054.8|99884.1|100076.8|99896.9|100080.4|99901.1|100054.8|99877.7|64
1655252420000|2022-06-15 00:20:20|100076.5|99897|100083.5|99887.5|100083.5|99905.8|100053.4|99887.5|54
1655252430000|2022-06-15 00:20:30|100076.2|99896.1|100075.9|99903.4|100094.4|99915.4|100055.8|99885.6|66
1655252440000|2022-06-15 00:20:40|100083.4|99900.4|100084.7|99899.2|100093.1|99923.6|100055.6|99892|62
1655252450000|2022-06-15 00:20:50|100082|99898.8|100095.3|99929|100101.1|99929|100074|99897.9|65
1655252460000|2022-06-15 00:21:00|100102.4|99923.4|100096.5|99956.3|100122|99959.2|100072.2|99906.6|68
1655252470000|2022-06-15 00:21:10|100096.9|99956.9|100100.4|99959.7|100125.2|99962.2|100095.2|99919.8|63
1655252480000|2022-06-15 00:21:20|100100.8|99960|100122.2|99927.9|100132|99965.8|100100.8|99914.5|64
1655252490000|2022-06-15 00:21:30|100119.1|99929.7|100098.4|99948.3|100125.3|99948.3|100090.9|99925.3|59
1655252500000|2022-06-15 00:21:40|100094.1|99942.3|100120|99930.3|100124.1|99955.3|100094.1|99927|55
1655252510000|2022-06-15 00:21:50|100118.8|99918.8|100110.4|99933.2|100127.3|99943.4|100087.3|99905.6|62
1655252520000|2022-06-15 00:22:00|100109.4|99934.5|100115.1|99927.4|100127.2|99939.6|100080.3|99910.9|71
1655252530000|2022-06-15 00:22:10|100109.6|99931.4|100125.1|99939.9|100125.1|99963.5|100084.3|99910.9|68
1655252540000|2022-06-15 00:22:20|100122|99941.3|100117.6|99934.3|100125|99955|100096.8|99931.7|61
1655252550000|2022-06-15 00:22:30|100121.8|99934.7|100109.9|99964.2|100126.5|99964.4|100101.6|99917.8|53
1655252560000|2022-06-15 00:22:40|100109.4|99964.7|100121|99941.1|100137|99964.7|100100|99926|64
1655252570000|2022-06-15 00:22:50|100117.3|99944.4|100104.9|99962.2|100129|99962.2|100093.7|99925.1|63
1655252580000|2022-06-15 00:23:00|100104.1|99963.7|100096|99944.4|100114|99967.1|100090.3|99926.4|69
1655252590000|2022-06-15 00:23:10|100105.8|99938.7|100115.2|99952.9|100120.9|100007|100057|99938.7|65
1655252600000|2022-06-15 00:23:20|100117.3|99951.6|100092.5|99952.5|100126.9|99966.7|100090.6|99926.9|65
1655252610000|2022-06-15 00:23:30|100088|99958.1|100098.7|99949.7|100122.2|99958.1|100088|99913.9|68
1655252620000|2022-06-15 00:23:40|100097.8|99949.4|100102.1|99923.5|100110|99952.9|100081.4|99914.5|59
1655252630000|2022-06-15 00:23:50|100089.5|99933.1|100084.6|99941.6|100106.3|99955.9|100081.6|99910.5|61
1655252640000|2022-06-15 00:24:00|100084.8|99941.8|100111.6|99939.3|100118.5|99955.2|100079.2|99917.5|69
1655252650000|2022-06-15 00:24:10|100115.5|99936.3|100109.5|99924.8|100119|99953.5|100078.7|99907.2|59
1655252660000|2022-06-15 00:24:20|100107.9|99924.9|100104.3|99904.3|100115|99931|100077.8|99901|56
1655252670000|2022-06-15 00:24:30|100086.5|99907|100080|99945.2|100109.1|99984.4|100034.4|99893.2|47
1655252680000|2022-06-15 00:24:40|100080.2|99945.4|100081.1|99952.9|100084.1|99952.9|100075.3|99942|35
1655252690000|2022-06-15 00:24:50|100083.8|99952.7|100076.8|99948.9|100084.6|99991.3|100035.6|99948.9|44
1655252700000|2022-06-15 00:25:00|100077.8|99948.6|100070.6|99942.2|100084.4|99991.6|100030.9|99933.6|68
1655252710000|2022-06-15 00:25:10|100070.7|99944.8|100025.4|99975.4|100070.9|99976.8|100025.4|99933.4|55
1655252720000|2022-06-15 00:25:20|100067|99937.9|100072.8|99929.6|100072.8|99975.9|100020.9|99926.3|51
1655252730000|2022-06-15 00:25:30|100069|99930.9|100021.8|99971.8|100069.5|99972.3|100021.5|99929.8|59
1655252740000|2022-06-15 00:25:40|100021.1|99971.1|100040.1|99990.1|100084.2|99990.1|100020.9|99930.6|55
1655252750000|2022-06-15 00:25:50|100039.9|99989.9|100086.7|99952.8|100088.5|99992.2|100039.9|99950.2|36
1655252760000|2022-06-15 00:26:00|100085.9|99953.7|100090.3|99956.3|100094.8|99957.7|100083|99952|53
1655252770000|2022-06-15 00:26:10|100089.5|99956.2|100045.3|99995.3|100092.6|99995.3|100042.4|99952.4|46
1655252780000|2022-06-15 00:26:20|100045.1|99995.1|100088.8|99953.6|100092.1|99995.1|100044|99953.6|41
1655252790000|2022-06-15 00:26:30|100087.9|99955|100057.6|100007.6|100105.8|100007.6|100056|99954.5|47
1655252800000|2022-06-15 00:26:40|100057.5|100007.5|100086.4|99954.6|100098|100007.5|100048.4|99953.2|53
1655252810000|2022-06-15 00:26:50|100086.3|99955.3|100098.1|99960.7|100099.1|99960.9|100084.1|99954.4|50
1655252820000|2022-06-15 00:27:00|100094.5|99963.5|100094.1|99961.4|100097.1|100004.2|100050.7|99960.4|54
1655252830000|2022-06-15 00:27:10|100091.5|99960.9|100100|99966.3|100100|100005.4|100055.4|99957.3|57
1655252840000|2022-06-15 00:27:20|100100.7|99965.7|100101.4|99970.1|100104|99970.3|100096.3|99963.1|52
1655252850000|2022-06-15 00:27:30|100102.3|99970.4|100097.9|99971.2|100108.2|100009.8|100059.4|99969.3|46
1655252860000|2022-06-15 00:27:40|100099.2|99970.4|100099.1|99971.9|100099.3|100009.5|100057.4|99966.4|39
1655252870000|2022-06-15 00:27:50|100098.7|99971.6|100105.9|99975.7|100106|100014.4|100061.3|99971.4|42
1655252880000|2022-06-15 00:28:00|100105.5|99975.4|100075.8|100025.8|100123.6|100027.5|100068.1|99971.9|48
1655252890000|2022-06-15 00:28:10|100076.3|100026.3|100119.5|99985.6|100120.7|100026.3|100074.9|99980.7|47
1655252900000|2022-06-15 00:28:20|100119.6|99985.7|100120.4|99990.6|100121.5|100026.5|100074.9|99983.6|42
1655252910000|2022-06-15 00:28:30|100120.3|99990.5|100126.2|99994.5|100128.4|99996.3|100119.6|99990.5|45
1655252920000|2022-06-15 00:28:40|100125.7|99994.3|100082.5|100032.5|100129|100033|100081.7|99989.6|45
1655252930000|2022-06-15 00:28:50|100082.3|100032.3|100110.6|99980.8|100133.3|100032.4|100082.3|99979|54
1655252940000|2022-06-15 00:29:00|100109.8|99981|100102.5|99970.7|100110.5|100016.4|100058.3|99965.1|60
1655252950000|2022-06-15 00:29:10|100100.8|99972|100064.1|100014.1|100106.3|100014.1|100057.7|99969.3|36
1655252960000|2022-06-15 00:29:20|100065.8|100015.8|100108.2|99983.2|100108.2|100020.3|100065.8|99977.9|42
1655252970000|2022-06-15 00:29:30|100070.7|100020.7|100065.9|100015.9|100105.5|100020.7|100064.7|99978.7|44
1655252980000|2022-06-15 00:29:40|100065.8|100015.8|100104.8|99978.9|100105|100017.8|100065.4|99978.6|31
1655252990000|2022-06-15 00:29:50|100105|99979|100060.4|100010.4|100106|100017.9|100059.7|99977.1|37
1655253000000|2022-06-15 00:30:00|100060.3|100010.3|100072.1|100022.1|100114.4|100025.8|100060.2|99979.3|66
1655253010000|2022-06-15 00:30:10|100074.7|100024.7|100081.2|100031.2|100120.5|100032.7|100073.6|99985.5|54
1655253020000|2022-06-15 00:30:20|100080.4|100030.4|100083|100033|100120.2|100035.2|100077.1|99990.2|47
1655253030000|2022-06-15 00:30:30|100082.9|100032.9|100087.4|100037.4|100087.4|100037.4|100080.6|100030.6|36
1655253040000|2022-06-15 00:30:40|100086.8|100036.8|100086.5|100036.5|100127.4|100037.1|100086.1|99992.9|30
1655253050000|2022-06-15 00:30:50|100125.6|99996.3|100125.2|99994.1|100130.4|100037.2|100087.2|99994.1|54
1655253060000|2022-06-15 00:31:00|100125.8|99994.8|100080.8|100030.8|100126.6|100035.9|100071.9|99983.7|54
1655253070000|2022-06-15 00:31:10|100080.7|100030.7|100081.4|100031.4|100124.1|100036.5|100078.5|99991.1|63
1655253080000|2022-06-15 00:31:20|100080.2|100030.2|100080.9|100030.9|100120.2|100032.9|100078.2|99991.3|44
1655253090000|2022-06-15 00:31:30|100081.4|100031.4|100080.2|100030.2|100122.8|100035.3|100080.2|99990.2|47
1655253100000|2022-06-15 00:31:40|100080.8|100030.8|100080.2|100030.2|100118.6|100032.6|100078.5|99991.2|46
1655253110000|2022-06-15 00:31:50|100077.4|100027.4|100070.8|100020.8|100120|100032.7|100070.8|99985|55
1655253120000|2022-06-15 00:32:00|100071.8|100021.8|100072.7|100022.7|100106.6|100028|100067.6|99981.4|48
1655253130000|2022-06-15 00:32:10|100074|100024|100072.4|100022.4|100109.9|100027.6|100070.8|99983.3|63
1655253140000|2022-06-15 00:32:20|100073.2|100023.2|100067.6|100017.6|100110.9|100025.2|100066.6|99976.7|56
1655253150000|2022-06-15 00:32:30|100066.7|100016.7|100067.6|100017.6|100068.5|100018.5|100066.3|100016.3|39
1655253160000|2022-06-15 00:32:40|100067.5|100017.5|100064|100014|100069|100019|100064|100014|40
1655253170000|2022-06-15 00:32:50|100064.3|100014.3|100103.2|99977.4|100104|100016.2|100062.7|99975.8|44
1655253180000|2022-06-15 00:33:00|100103|99977.2|100060|100010|100103|100014.4|100059.2|99970.3|41
1655253190000|2022-06-15 00:33:10|100059.7|100009.7|100064.7|100014.7|100069.5|100019.5|100059.7|100009.7|40
1655253200000|2022-06-15 00:33:20|100064.4|100014.4|100058.9|100008.9|100064.9|100014.9|100058.9|100008.9|29
1655253210000|2022-06-15 00:33:30|100059.3|100009.3|100059.9|100009.9|100060.5|100010.5|100058.6|100008.6|28
1655253220000|2022-06-15 00:33:40|100059.3|100009.3|100060.3|100010.3|100062.1|100012.1|100058.1|100008.1|37
1655253230000|2022-06-15 00:33:50|100060.2|100010.2|100080.3|99951.5|100084.1|100010.2|100047.8|99949.4|55
1655253240000|2022-06-15 00:34:00|100079.6|99949.1|100073.6|99937.4|100079.6|99989.7|100028.6|99931.4|70
1655253250000|2022-06-15 00:34:10|100076.3|99935.3|100073.6|99947.7|100076.3|99986.3|100034.8|99934.7|43
1655253260000|2022-06-15 00:34:20|100073.5|99947.6|100033.2|99983.2|100078.2|99987.9|100031.8|99943.1|54
1655253270000|2022-06-15 00:34:30|100036.6|99986.6|100035|99985|100075.1|99987.9|100030.8|99944.1|46
1655253280000|2022-06-15 00:34:40|100035.1|99985.1|100034.9|99984.9|100071.8|99987.3|100030.5|99946.7|51
1655253290000|2022-06-15 00:34:50|100034.8|99984.8|100047.7|99997.7|100093.9|100003.5|100034.8|99958|47
1655253300000|2022-06-15 00:35:00|100047.6|99997.6|100051.6|100001.6|100091.5|100002.1|100045.3|99957.2|44
1655253310000|2022-06-15 00:35:10|100051.7|100001.7|100051.6|100001.6|100091.9|100001.8|100051.2|99961.1|37
1655253320000|2022-06-15 00:35:20|100051.7|100001.7|100053.4|100003.4|100053.6|100003.6|100051.4|100001.4|32
1655253330000|2022-06-15 00:35:30|100053.7|100003.7|100052.8|100002.8|100053.7|100003.7|100051.4|100001.4|20
1655253340000|2022-06-15 00:35:40|100053.1|100003.1|100051.6|100001.6|100056.8|100006.8|100049.7|99999.7|20
1655253350000|2022-06-15 00:35:50|100052.6|100002.6|100059.2|100009.2|100060.3|100010.3|100050.7|100000.7|41
1655253360000|2022-06-15 00:36:00|100061|100011|100059.3|100009.3|100061.4|100011.4|100056.3|100006.3|47
1655253370000|2022-06-15 00:36:10|100058.9|100008.9|100057.3|100007.3|100059.7|100009.7|100054.1|100004.1|37
1655253380000|2022-06-15 00:36:20|100057.1|100007.1|100056.5|100006.5|100057.5|100007.5|100056.2|100006.2|23
1655253390000|2022-06-15 00:36:30|100056.7|100006.7|100057.6|100007.6|100057.6|100007.6|100056.1|100006.1|20
1655253400000|2022-06-15 00:36:40|100057.9|100007.9|100001|99951|100059.9|100009.9|99998.9|99948.9|53
1655253410000|2022-06-15 00:36:50|100002.8|99952.8|100004.2|99954.2|100007.5|99957.5|100001.8|99951.8|41
1655253420000|2022-06-15 00:37:00|100004.8|99954.8|100016.2|99966.2|100016.3|99966.3|100004.8|99954.8|26
1655253430000|2022-06-15 00:37:10|100013.2|99963.2|100008.2|99958.2|100017|99967|99998|99948|37
1655253440000|2022-06-15 00:37:20|100011|99961|100014.7|99964.7|100026.1|99976.1|100004|99954|55
1655253450000|2022-06-15 00:37:30|100014.1|99964.1|100060.4|100010.4|100060.4|100010.4|100014|99964|33
1655253460000|2022-06-15 00:37:40|100061.7|100011.7|100048.9|99998.9|100061.7|100011.7|100048.8|99998.8|53
1655253470000|2022-06-15 00:37:50|100048.8|99998.8|100060.4|100010.4|100062.9|100012.9|100048.8|99998.8|32
1655253480000|2022-06-15 00:38:00|100061|100011|100063.4|100013.4|100104.5|100021|100057.8|99979.2|41
1655253490000|2022-06-15 00:38:10|100068|100018|100062.2|100012.2|100073.9|100023.9|100062.2|100012.2|29
1655253500000|2022-06-15 00:38:20|100062.3|100012.3|100054.5|100004.5|100063.7|100013.7|100048.8|99998.8|57
1655253510000|2022-06-15 00:38:30|100049.6|99999.6|100055.2|100005.2|100057.2|100007.2|100049|99999|44
1655253520000|2022-06-15 00:38:40|100055.3|100005.3|100062.4|100012.4|100062.4|100012.4|100049.9|99999.9|33
1655253530000|2022-06-15 00:38:50|100062.6|100012.6|100065.8|100015.8|100068.9|100018.9|100060.2|100010.2|55
1655253540000|2022-06-15 00:39:00|100065.5|100015.5|100068.3|100018.3|100073.3|100023.3|100058.2|100008.2|44
1655253550000|2022-06-15 00:39:10|100067|100017|100065|100015|100072.5|100022.5|100063.8|100013.8|40
1655253560000|2022-06-15 00:39:20|100065.1|100015.1|100066.1|100016.1|100069|100019|100064.7|100014.7|34
1655253570000|2022-06-15 00:39:30|100066.3|100016.3|100070|100020|100070|100020|100065.3|100015.3|8
1655253580000|2022-06-15 00:39:40|100071.2|100021.2|100055.8|100005.8|100072.2|100022.2|100054.7|100004.7|37
1655253590000|2022-06-15 00:39:50|100052.7|100002.7|100055|100005|100060.9|100010.9|100052.7|100002.7|41
1655253600000|2022-06-15 00:40:00|100055.4|100005.4|100051|100001|100056.5|100006.5|100043.4|99993.4|62
1655253610000|2022-06-15 00:40:10|100050.3|100000.3|100058.9|100008.9|100062.4|100012.4|100050.1|100000.1|53
1655253620000|2022-06-15 00:40:20|100059|100009|100062.7|100012.7|100062.9|100012.9|100059|100009|28
1655253630000|2022-06-15 00:40:30|100063|100013|100064.3|100014.3|100064.6|100014.6|100058.6|100008.6|40
1655253640000|2022-06-15 00:40:40|100063.9|100013.9|100065.6|100015.6|100069.1|100019.1|100063.7|100013.7|32
1655253650000|2022-06-15 00:40:50|100066.6|100016.6|100072.1|100022.1|100073.9|100023.9|100065.1|100015.1|46
1655253660000|2022-06-15 00:41:00|100071.5|100021.5|100072.7|100022.7|100075.2|100025.2|100068.5|100018.5|62
1655253670000|2022-06-15 00:41:10|100072.4|100022.4|100073.5|100023.5|100079.8|100029.8|100071.6|100021.6|68
1655253680000|2022-06-15 00:41:20|100073|100023|100071.6|100021.6|100074.6|100024.6|100070.5|100020.5|62
1655253690000|2022-06-15 00:41:30|100071.5|100021.5|100068.2|100018.2|100074.5|100024.5|100067.6|100017.6|44
1655253700000|2022-06-15 00:41:40|100067.4|100017.4|100070.5|100020.5|100073.9|100023.9|100067.4|100017.4|26
1655253710000|2022-06-15 00:41:50|100068.9|100018.9|100070.6|100020.6|100071.3|100021.3|100068.6|100018.6|36
1655253720000|2022-06-15 00:42:00|100070.5|100020.5|100076|100026|100077.1|100027.1|100069.2|100019.2|52
1655253730000|2022-06-15 00:42:10|100075.9|100025.9|100076.8|100026.8|100077.9|100027.9|100070.9|100020.9|56
1655253740000|2022-06-15 00:42:20|100076.6|100026.6|100079.7|100029.7|100080.4|100030.4|100075.3|100025.3|43
1655253750000|2022-06-15 00:42:30|100080.4|100030.4|100088.4|100038.4|100088.8|100038.8|100079.2|100029.2|25
1655253760000|2022-06-15 00:42:40|100088|100038|100084.7|100034.7|100089.4|100039.4|100084.4|100034.4|35
1655253770000|2022-06-15 00:42:50|100084.5|100034.5|100085.3|100035.3|100085.3|100035.3|100084.1|100034.1|25
1655253780000|2022-06-15 00:43:00|100085.2|100035.2|100082.7|100032.7|100086|100036|100082.5|100032.5|33
1655253790000|2022-06-15 00:43:10|100082.5|100032.5|100082.7|100032.7|100087.7|100037.7|100081.7|100031.7|36
1655253800000|2022-06-15 00:43:20|100083.9|100033.9|100084.7|100034.7|100084.9|100034.9|100080.4|100030.4|44
1655253810000|2022-06-15 00:43:30|100084.4|100034.4|100085.2|100035.2|100092.2|100042.2|100084.4|100034.4|42
1655253820000|2022-06-15 00:43:40|100085.3|100035.3|100088.7|100038.7|100089.7|100039.7|100084.2|100034.2|30
1655253830000|2022-06-15 00:43:50|100092.5|100042.5|100097.8|100047.8|100097.8|100047.8|100092.1|100042.1|31
1655253840000|2022-06-15 00:44:00|100097.9|100047.9|100093.3|100043.3|100097.9|100047.9|100093.3|100043.3|40
1655253850000|2022-06-15 00:44:10|100092.6|100042.6|100092.6|100042.6|100094.8|100044.8|100091.5|100041.5|44
1655253860000|2022-06-15 00:44:20|100092.7|100042.7|100105.5|100055.5|100108.1|100058.1|100091.3|100041.3|51
1655253870000|2022-06-15 00:44:30|100106.1|100056.1|100104.8|100054.8|100106.3|100056.3|100104.4|100054.4|28
1655253880000|2022-06-15 00:44:40|100104.9|100054.9|100107.7|100057.7|100107.9|100057.9|100104|100054|24
1655253890000|2022-06-15 00:44:50|100107.8|100057.8|100108.2|100058.2|100110.8|100060.8|100107.6|100057.6|39
1655253900000|2022-06-15 00:45:00|100107.9|100057.9|100107.7|100057.7|100109.2|100059.2|100107.5|100057.5|26
1655253910000|2022-06-15 00:45:10|100107.5|100057.5|100103|100053|100107.6|100057.6|100102.9|100052.9|39
1655253920000|2022-06-15 00:45:20|100103.1|100053.1|100106.4|100056.4|100108.6|100058.6|100102.7|100052.7|49
1655253930000|2022-06-15 00:45:30|100106.7|100056.7|100109.6|100059.6|100109.8|100059.8|100106.4|100056.4|41
1655253940000|2022-06-15 00:45:40|100109.8|100059.8|100102.1|100052.1|100110.9|100060.9|100101.8|100051.8|36
1655253950000|2022-06-15 00:45:50|100102.2|100052.2|100098.6|100048.6|100102.6|100052.6|100098|100048|24
1655253960000|2022-06-15 00:46:00|100098.3|100048.3|100106|100056|100106.7|100056.7|100098.3|100048.3|44
1655253970000|2022-06-15 00:46:10|100106.1|100056.1|100113.8|100063.8|100117.5|100067.5|100103.5|100053.5|29
1655253980000|2022-06-15 00:46:20|100112.9|100062.9|100115.9|100065.9|100116.3|100066.3|100111.1|100061.1|25
1655253990000|2022-06-15 00:46:30|100115.4|100065.4|100116.2|100066.2|100117.2|100067.2|100114.8|100064.8|38
1655254000000|2022-06-15 00:46:40|100116.3|100066.3|100113.3|100063.3|100120.7|100070.7|100111.6|100061.6|46
1655254010000|2022-06-15 00:46:50|100113.4|100063.4|100111|100061|100114|100064|100110.2|100060.2|46
1655254020000|2022-06-15 00:47:00|100110.8|100060.8|100081.5|100031.5|100110.9|100060.9|100077.7|100027.7|48
1655254030000|2022-06-15 00:47:10|100081.3|100031.3|100085.5|100035.5|100086|100036|100080.6|100030.6|39
1655254040000|2022-06-15 00:47:20|100086.3|100036.3|100082.4|100032.4|100089.3|100039.3|100081|100031|40
1655254050000|2022-06-15 00:47:30|100082.6|100032.6|100078.2|100028.2|100084.3|100034.3|100074.5|100024.5|49
1655254060000|2022-06-15 00:47:40|100078.3|100028.3|100084.2|100034.2|100084.7|100034.7|100077.5|100027.5|47
1655254070000|2022-06-15 00:47:50|100084.3|100034.3|100087.7|100037.7|100092|100042|100084.3|100034.3|48
1655254080000|2022-06-15 00:48:00|100087.8|100037.8|100100.9|100050.9|100101.1|100051.1|100087.8|100037.8|41
1655254090000|2022-06-15 00:48:10|100101.1|100051.1|100121.8|100071.8|100121.8|100071.8|100100.9|100050.9|46
1655254100000|2022-06-15 00:48:20|100122.2|100072.2|100118.3|100068.3|100122.9|100072.9|100114.2|100064.2|39
1655254110000|2022-06-15 00:48:30|100118.1|100068.1|100115.7|100065.7|100118.7|100068.7|100115.2|100065.2|25
1655254120000|2022-06-15 00:48:40|100115.5|100065.5|100115.8|100065.8|100120.5|100070.5|100115|100065|33
1655254130000|2022-06-15 00:48:50|100116.7|100066.7|100125.2|100075.2|100125.2|100075.2|100116.6|100066.6|46
1655254140000|2022-06-15 00:49:00|100125.1|100075.1|100122.3|100072.3|100128.1|100078.1|100119.6|100069.6|49
1655254150000|2022-06-15 00:49:10|100122.6|100072.6|100078.9|100028.9|100122.7|100072.7|100077.5|100028.5|34
1655254160000|2022-06-15 00:49:20|100082|100032|100097.9|100047.9|100098.8|100048.8|100078|100028|57
1655254170000|2022-06-15 00:49:30|100097.7|100047.7|100112.8|100062.8|100112.8|100062.8|100097.7|100047.7|41
1655254180000|2022-06-15 00:49:40|100110.7|100060.7|100111.6|100061.6|100113.3|100063.3|100110.5|100060.5|35
1655254190000|2022-06-15 00:49:50|100111.8|100061.8|100104.9|100054.9|100113.1|100063.1|100100.6|100050.6|45
1655254200000|2022-06-15 00:50:00|100104.7|100054.7|100110.5|100060.5|100110.9|100060.9|100104.7|100054.7|46
1655254210000|2022-06-15 00:50:10|100110.6|100060.6|100128.8|100078.8|100133.7|100083.7|100110.5|100060.5|51
1655254220000|2022-06-15 00:50:20|100128.9|100078.9|100137.7|100087.7|100138.1|100088.1|100125.5|100075.5|49
1655254230000|2022-06-15 00:50:30|100137.4|100087.4|100106|100056|100137.4|100087.4|100105.6|100055.6|41
1655254240000|2022-06-15 00:50:40|100106.5|100056.5|100114.1|100064.1|100120.1|100070.1|100101.5|100051.5|63
1655254250000|2022-06-15 00:50:50|100115.1|100065.1|100097.3|100047.3|100115.1|100065.1|100090.2|100040.2|66
1655254260000|2022-06-15 00:51:00|100097.5|100047.5|100113.1|100063.1|100116.6|100066.6|100094.9|100044.9|64
1655254270000|2022-06-15 00:51:10|100113|100063|100107.9|100057.9|100113|100063|100103.9|100053.9|57
1655254280000|2022-06-15 00:51:20|100107.8|100057.8|100112.8|100062.8|100114.9|100064.9|100102.1|100052.1|51
1655254290000|2022-06-15 00:51:30|100113.2|100063.2|100111.6|100061.6|100117|100067|100106.9|100056.9|56
1655254300000|2022-06-15 00:51:40|100111.8|100061.8|100116.1|100066.1|100116.4|100066.4|100111.5|100061.5|49
1655254310000|2022-06-15 00:51:50|100116.2|100066.2|100116.7|100066.7|100117.1|100067.1|100103.5|100053.5|53
1655254320000|2022-06-15 00:52:00|100116.8|100066.8|100106.8|100056.8|100116.8|100066.8|100104.8|100054.8|48
1655254330000|2022-06-15 00:52:10|100108|100058|100092.4|100042.4|100108.3|100058.3|100069.4|100019.4|54
1655254340000|2022-06-15 00:52:20|100092.5|100042.5|100082.2|100057.2|100105.3|100060.4|100078.1|100040.6|60
1655254350000|2022-06-15 00:52:30|100083.4|100058.4|100092.6|100042.6|100105.4|100058.4|100082.6|100038.4|59
1655254360000|2022-06-15 00:52:40|100092.8|100042.8|100094.1|100044.1|100096.4|100046.4|100091.3|100041.3|56
1655254370000|2022-06-15 00:52:50|100098.6|100048.6|100103.5|100053.5|100106.4|100056.4|100098.6|100048.6|45
1655254380000|2022-06-15 00:53:00|100103.4|100053.4|100106|100056|100111.3|100061.3|100103.4|100053.4|58
1655254390000|2022-06-15 00:53:10|100106.2|100056.2|100109.4|100059.4|100113.7|100063.7|100105.8|100055.8|40
1655254400000|2022-06-15 00:53:20|100109.1|100059.1|100121.5|100071.5|100121.5|100083.2|100102|100058.6|46
1655254410000|2022-06-15 00:53:30|100116.2|100066.2|100104.2|100054.2|100117.6|100067.6|100103.1|100053.1|58
1655254420000|2022-06-15 00:53:40|100105.1|100055.1|100108.2|100058.2|100108.2|100058.2|100102.6|100052.6|47
1655254430000|2022-06-15 00:53:50|100108.1|100058.1|100116.3|100066.3|100116.7|100066.7|100108.1|100058.1|42
1655254440000|2022-06-15 00:54:00|100116.5|100066.5|100129|100079|100129.8|100079.8|100115.4|100065.4|61
1655254450000|2022-06-15 00:54:10|100129.5|100079.5|100146.3|100096.3|100150.3|100100.3|100129.5|100079.5|62
1655254460000|2022-06-15 00:54:20|100146.7|100096.7|100150.1|100100.1|100150.5|100100.5|100139.4|100089.4|46
1655254470000|2022-06-15 00:54:30|100150.2|100100.2|100134.5|100084.5|100152.4|100102.4|100134.2|100084.2|50
1655254480000|2022-06-15 00:54:40|100131.4|100081.4|100133.6|100083.6|100137.1|100087.1|100122.2|100072.2|69
1655254490000|2022-06-15 00:54:50|100132.4|100082.4|100140.2|100090.2|100144.7|100094.7|100131.6|100081.6|65
1655254500000|2022-06-15 00:55:00|100139.8|100089.8|100133.6|100083.6|100152.5|100102.5|100129.4|100079.4|64
1655254510000|2022-06-15 00:55:10|100133.9|100083.9|100123.3|100073.3|100134.2|100084.2|100122.8|100072.8|48
1655254520000|2022-06-15 00:55:20|100123.1|100073.1|100119.7|100069.7|100124.2|100074.2|100119.2|100069.2|52
1655254530000|2022-06-15 00:55:30|100118.8|100068.8|100116.6|100066.6|100120.1|100070.1|100115.8|100065.8|49
1655254540000|2022-06-15 00:55:40|100116.5|100066.5|100113.8|100063.8|100116.7|100066.7|100113.1|100063.1|54
1655254550000|2022-06-15 00:55:50|100114|100064|100095|100045|100115|100065|100093.7|100043.7|55
1655254560000|2022-06-15 00:56:00|100094.8|100044.8|100112.6|100062.6|100112.6|100062.6|100094.8|100044.8|66
1655254570000|2022-06-15 00:56:10|100112.5|100062.5|100117.7|100067.7|100122|100072|100111.2|100061.2|65
1655254580000|2022-06-15 00:56:20|100118.3|100068.3|100143|100093|100143.5|100093.5|100118.2|100068.2|58
1655254590000|2022-06-15 00:56:30|100141.9|100091.9|100150.5|100100.5|100150.5|100100.5|100138.7|100088.7|52
1655254600000|2022-06-15 00:56:40|100150.4|100100.4|100138.3|100088.3|100162.2|100112.2|100137.6|100087.6|66
1655254610000|2022-06-15 00:56:50|100138.1|100088.1|100111.4|100061.4|100150.2|100100.2|100102.2|100052.2|59
1655254620000|2022-06-15 00:57:00|100108.1|100058.1|100094|100044|100113.6|100063.6|100094|100044|66
1655254630000|2022-06-15 00:57:10|100093.7|100043.7|100119|100069|100122.3|100072.3|100093.1|100043.1|44
1655254640000|2022-06-15 00:57:20|100118.9|100068.9|100128.9|100078.9|100130.6|100080.6|100118.9|100068.9|43
1655254650000|2022-06-15 00:57:30|100128|100078|100092.4|100042.4|100129.6|100079.6|100091.9|100041.9|44
1655254660000|2022-06-15 00:57:40|100093.9|100043.9|100060.1|100010.1|100095.4|100045.4|100052.5|100002.5|67
1655254670000|2022-06-15 00:57:50|100060.8|100010.8|100060.7|100010.7|100064.5|100014.5|100056.5|100006.5|58
1655254680000|2022-06-15 00:58:00|100060.9|100010.9|100063|100013|100063.6|100013.6|100055.3|100005.3|34
1655254690000|2022-06-15 00:58:10|100062.1|100012.1|100061.9|100011.9|100070.6|100020.6|100061.4|100011.4|52
1655254700000|2022-06-15 00:58:20|100064|100014|100059.9|100009.9|100064|100014|100053.3|100003.3|45
1655254710000|2022-06-15 00:58:30|100064.1|100014.1|100029.4|99979.4|100064.1|100014.1|100027.1|99977.1|55
1655254720000|2022-06-15 00:58:40|100032.2|99982.2|99999|99949|100038|99988|99992.3|99942.3|73
1655254730000|2022-06-15 00:58:50|99999.5|99949.5|99989|99939|99999.5|99949.5|99987.3|99937.3|45
1655254740000|2022-06-15 00:59:00|99988.9|99938.9|99984.7|99934.7|99995.8|99945.8|99979.1|99929.1|58
1655254750000|2022-06-15 00:59:10|99984.4|99934.4|99992.3|99942.3|99992.3|99942.3|99982.1|99932.1|45
1655254760000|2022-06-15 00:59:20|99992.7|99942.7|100013.3|99963.3|100021.8|99971.8|99987.4|99937.4|56
1655254770000|2022-06-15 00:59:30|100012.8|99962.8|100010.2|99960.2|100016.9|99966.9|100001.4|99951.4|53
1655254780000|2022-06-15 00:59:40|100010.1|99960.1|100009.7|99959.7|100012.7|99962.7|100008.7|99958.7|53
1655254790000|2022-06-15 00:59:50|100009.9|99959.9|100004.1|99954.1|100010.2|99960.2|100003.2|99953.2|54
1655254800000|2022-06-15 01:00:00|100002.9|99952.9|100008.5|99958.5|100014.9|99964.9|100002.9|99952.9|75
1655254810000|2022-06-15 01:00:10|100008.4|99958.4|100005.6|99955.6|100008.5|99958.5|100004.3|99954.3|61
1655254820000|2022-06-15 01:00:20|100005.7|99955.7|100004.7|99954.7|100008.9|99958.9|100003.2|99953.2|56
1655254830000|2022-06-15 01:00:30|100005|99955|100004.4|99954.4|100014.1|99964.1|100000.9|99950.9|62
1655254840000|2022-06-15 01:00:40|100004.3|99954.3|100001.7|99951.7|100004.3|99954.3|99992.4|99942.4|62
1655254850000|2022-06-15 01:00:50|100002.8|99952.8|100003|99953|100007.9|99957.9|100001.6|99951.6|67
1655254860000|2022-06-15 01:01:00|100002.9|99952.9|100000.5|99950.5|100002.9|99952.9|100000.2|99950.2|54
1655254870000|2022-06-15 01:01:10|100000.9|99950.9|100010.7|99960.7|100011.6|99961.6|100000.9|99950.9|44
1655254880000|2022-06-15 01:01:20|100010.9|99960.9|100007.8|99957.8|100011.1|99961.1|100006.3|99956.3|38
1655254890000|2022-06-15 01:01:30|100008.1|99958.1|99991.4|99941.4|100008.1|99958.1|99991.1|99941.1|50
1655254900000|2022-06-15 01:01:40|99991.5|99941.5|99985.4|99935.4|99994.2|99944.2|99984|99934|52
1655254910000|2022-06-15 01:01:50|99985.2|99935.2|99990.6|99940.6|99991.2|99941.2|99984.1|99934.1|46
1655254920000|2022-06-15 01:02:00|99990.7|99940.7|99992.7|99942.7|99994.4|99944.4|99983.1|99933.1|44
1655254930000|2022-06-15 01:02:10|99992.6|99942.6|99994.3|99944.3|99995.9|99945.9|99991.4|99941.4|36
1655254940000|2022-06-15 01:02:20|99994.8|99944.8|99998.8|99948.8|100000.1|99950.1|99993.5|99943.5|44
1655254950000|2022-06-15 01:02:30|99999|99949|99991.5|99941.5|99999.4|99949.4|99991.5|99941.5|53
1655254960000|2022-06-15 01:02:40|99991.6|99941.6|99986|99936|99991.6|99941.6|99984.7|99934.7|52
1655254970000|2022-06-15 01:02:50|99986.2|99936.2|99989.6|99939.6|99989.8|99939.8|99983.8|99933.8|41
1655254980000|2022-06-15 01:03:00|99989.7|99939.7|99984.1|99934.1|99989.8|99939.8|99983.7|99933.7|44
1655254990000|2022-06-15 01:03:10|99984.5|99934.5|99972.1|99922.1|99984.5|99934.5|99972|99922|51
1655255000000|2022-06-15 01:03:20|99972.2|99922.2|99964.9|99914.9|99977|99927|99962.5|99912.5|64
1655255010000|2022-06-15 01:03:30|99964.7|99914.7|99959.5|99909.5|99965.1|99915.1|99957.9|99907.9|52
1655255020000|2022-06-15 01:03:40|99959.8|99909.8|99959.2|99909.2|99963.5|99913.5|99957.6|99907.6|48
1655255030000|2022-06-15 01:03:50|99959.3|99909.3|99951.3|99901.3|99962.9|99912.9|99951.3|99901.3|44
1655255040000|2022-06-15 01:04:00|99951.5|99901.5|99959.4|99909.4|99959.4|99909.4|99950.8|99900.8|54
1655255050000|2022-06-15 01:04:10|99959.1|99909.1|99948.4|99898.4|99959.6|99909.6|99946.4|99896.4|61
1655255060000|2022-06-15 01:04:20|99948.8|99898.8|99955.5|99905.5|99955.5|99905.5|99947.9|99897.9|41
1655255070000|2022-06-15 01:04:30|99955.4|99905.4|99960.2|99910.2|99960.2|99910.2|99954.2|99904.2|38
1655255080000|2022-06-15 01:04:40|99962.3|99912.3|99958.9|99908.9|99964.1|99914.1|99958.7|99908.7|38
1655255090000|2022-06-15 01:04:50|99959.1|99909.1|99961.3|99911.3|99963.8|99913.8|99959|99909|34
1655255100000|2022-06-15 01:05:00|99961.2|99911.2|99973.4|99923.4|99973.4|99923.4|99960.2|99910.2|52
1655255110000|2022-06-15 01:05:10|99973.5|99923.5|99985.4|99935.4|99986.3|99936.3|99966.9|99916.9|58
1655255120000|2022-06-15 01:05:20|99985.8|99935.8|99982|99932|99985.8|99935.8|99978.6|99928.6|48
1655255130000|2022-06-15 01:05:30|99982.1|99932.1|99973.7|99923.7|99982.5|99932.5|99971.9|99921.9|39
1655255140000|2022-06-15 01:05:40|99973.6|99923.6|99974.7|99924.7|99976.2|99926.2|99971.7|99921.7|40
1655255150000|2022-06-15 01:05:50|99974.5|99924.5|99999.4|99949.4|99999.9|99949.9|99974.5|99924.5|54
1655255160000|2022-06-15 01:06:00|100000.6|99950.6|99994.5|99944.5|100000.6|99950.6|99994.5|99944.5|43
1655255170000|2022-06-15 01:06:10|99994.7|99944.7|99988.1|99938.1|99995.9|99945.9|99988.1|99938.1|32
1655255180000|2022-06-15 01:06:20|99988.8|99938.8|99976.4|99926.4|99989.1|99939.1|99976.2|99926.2|52
1655255190000|2022-06-15 01:06:30|99976.2|99926.2|99982.7|99932.7|99983.4|99933.4|99976.1|99926.1|40
1655255200000|2022-06-15 01:06:40|99982.6|99932.6|99981.5|99931.5|99986.4|99936.4|99971.5|99921.5|55
1655255210000|2022-06-15 01:06:50|99982.6|99932.6|99975.2|99925.2|99984|99934|99974.4|99924.4|46
1655255220000|2022-06-15 01:07:00|99973.8|99923.8|99971.8|99921.8|99973.8|99923.8|99970.5|99920.5|37
1655255230000|2022-06-15 01:07:10|99972.4|99922.4|99970|99920|99972.5|99922.5|99965|99915|56
1655255240000|2022-06-15 01:07:20|99969.8|99919.8|99976.6|99926.6|99979.9|99929.9|99965.9|99915.9|49
1655255250000|2022-06-15 01:07:30|99976.7|99926.7|99969.6|99919.6|99976.7|99926.7|99969.6|99919.6|43
1655255260000|2022-06-15 01:07:40|99969.9|99919.9|99971.5|99921.5|99973.5|99923.5|99969.9|99919.9|30
1655255270000|2022-06-15 01:07:50|99971|99921|99960.4|99910.4|99974.8|99924.8|99957.6|99907.6|39
1655255280000|2022-06-15 01:08:00|99962.6|99912.6|99968.9|99918.9|99973.2|99923.2|99961.8|99911.8|40
1655255290000|2022-06-15 01:08:10|99969.1|99919.1|99966.4|99916.4|99969.1|99919.1|99962.7|99912.7|36
1655255300000|2022-06-15 01:08:20|99966.5|99916.5|99955.5|99905.5|99967.4|99917.4|99952.5|99902.5|40
1655255310000|2022-06-15 01:08:30|99956.4|99906.4|99953.6|99903.6|99957|99907|99952.6|99902.6|47
1655255320000|2022-06-15 01:08:40|99953.9|99903.9|99957.8|99907.8|99957.9|99907.9|99952.7|99902.7|25
1655255330000|2022-06-15 01:08:50|99957.4|99907.4|99944.7|99894.7|99957.4|99907.4|99944.3|99894.3|33
1655255340000|2022-06-15 01:09:00|99943.9|99893.9|99942.3|99892.3|99948.7|99898.7|99940.8|99890.8|48
1655255350000|2022-06-15 01:09:10|99941.9|99891.9|99928.9|99878.9|99941.9|99891.9|99928.9|99878.9|42
1655255360000|2022-06-15 01:09:20|99928.7|99878.7|99922.5|99872.5|99933.3|99883.3|99922.3|99872.3|47
1655255370000|2022-06-15 01:09:30|99922.4|99872.4|99933.8|99883.8|99933.8|99883.8|99922.2|99872.2|46
1655255380000|2022-06-15 01:09:40|99933.6|99883.6|99940.7|99890.7|99941.8|99891.8|99929.2|99879.2|48
1655255390000|2022-06-15 01:09:50|99941.2|99891.2|99941.6|99891.6|99943|99893|99940.2|99890.2|40
1655255400000|2022-06-15 01:10:00|99942.4|99892.4|99941.3|99891.3|99942.5|99892.5|99940.3|99890.3|43
1655255410000|2022-06-15 01:10:10|99940.9|99890.9|99935.2|99885.2|99945.9|99895.9|99934.8|99884.8|56
1655255420000|2022-06-15 01:10:20|99935.4|99885.4|99941.2|99891.2|99941.4|99891.4|99934.4|99884.4|44
1655255430000|2022-06-15 01:10:30|99942.7|99892.7|99941.7|99891.7|99948.6|99898.6|99941.4|99891.4|61
1655255440000|2022-06-15 01:10:40|99941.3|99891.3|99934.7|99884.7|99941.6|99891.6|99934.4|99884.4|48
1655255450000|2022-06-15 01:10:50|99935.1|99885.1|99935.3|99885.3|99937.2|99887.2|99933.7|99883.7|38
1655255460000|2022-06-15 01:11:00|99935.2|99885.2|99928.3|99878.3|99935.3|99885.3|99927|99877|60
1655255470000|2022-06-15 01:11:10|99928.2|99878.2|99929.1|99879.1|99932.1|99882.1|99926|99876|49
1655255480000|2022-06-15 01:11:20|99928.1|99878.1|99926.9|99876.9|99930.9|99880.9|99926.5|99876.5|51
1655255490000|2022-06-15 01:11:30|99926.8|99876.8|99929.9|99879.9|99931.1|99881.1|99926.6|99876.6|43
1655255500000|2022-06-15 01:11:40|99929.6|99879.6|99920.4|99870.4|99930.1|99880.1|99914.3|99864.3|51
1655255510000|2022-06-15 01:11:50|99921.5|99871.5|99922.6|99872.6|99925.1|99875.1|99919.9|99869.9|51
1655255520000|2022-06-15 01:12:00|99922.2|99872.2|99918.9|99868.9|99927.4|99877.4|99916.3|99866.3|55
1655255530000|2022-06-15 01:12:10|99919.1|99869.1|99920.5|99870.5|99920.8|99870.8|99916.1|99866.1|38
1655255540000|2022-06-15 01:12:20|99920.6|99870.6|99917.5|99867.5|99920.8|99870.8|99916.4|99866.4|34
1655255550000|2022-06-15 01:12:30|99917.4|99867.4|99915.5|99865.5|99921.8|99871.8|99914.1|99864.1|50
1655255560000|2022-06-15 01:12:40|99916.6|99866.6|99928.6|99878.6|99928.9|99878.9|99916.6|99866.6|60
1655255570000|2022-06-15 01:12:50|99928.3|99878.3|99919.4|99869.4|99930.2|99880.2|99919.4|99869.4|53
1655255580000|2022-06-15 01:13:00|99919.9|99869.9|99915.8|99865.8|99920.2|99870.2|99913.8|99863.8|49
1655255590000|2022-06-15 01:13:10|99915.9|99865.9|99923|99873|99928|99878|99915.8|99865.8|47
1655255600000|2022-06-15 01:13:20|99922.8|99872.8|99923.4|99873.4|99932.4|99882.4|99917.4|99867.4|60
1655255610000|2022-06-15 01:13:30|99920.5|99870.5|99915.4|99865.4|99924.9|99874.9|99914.2|99864.2|58
1655255620000|2022-06-15 01:13:40|99915.2|99865.2|99907.6|99857.6|99919.9|99869.9|99906.1|99856.1|53
1655255630000|2022-06-15 01:13:50|99907.5|99857.5|99905.7|99855.7|99918|99868|99904.1|99854.1|54
1655255640000|2022-06-15 01:14:00|99905.5|99855.5|99897.6|99847.6|99907.3|99857.3|99895.2|99845.2|59
1655255650000|2022-06-15 01:14:10|99897.5|99847.5|99900.6|99850.6|99900.6|99850.6|99893|99843|51
1655255660000|2022-06-15 01:14:20|99900.3|99850.3|99895.5|99845.5|99905.3|99855.3|99894.6|99844.6|57
1655255670000|2022-06-15 01:14:30|99895.7|99845.7|99868|99818|99895.7|99845.7|99864.6|99814.6|61
1655255680000|2022-06-15 01:14:40|99868.8|99818.8|99829.1|99779.1|99868.8|99818.8|99822.2|99772.2|67
1655255690000|2022-06-15 01:14:50|99829.2|99779.2|99829|99779|99832.1|99782.1|99823.1|99773.1|68
1655255700000|2022-06-15 01:15:00|99829.6|99779.6|99824.3|99774.3|99835.7|99785.7|99823.1|99773.1|68
1655255710000|2022-06-15 01:15:10|99824|99774|99846|99796|99846|99796|99823.4|99773.4|55
1655255720000|2022-06-15 01:15:20|99849|99799|99840.7|99790.7|99855.9|99805.9|99840.7|99790.7|61
1655255730000|2022-06-15 01:15:30|99844.5|99794.5|99838.7|99788.7|99865.4|99815.4|99838.6|99788.6|69
1655255740000|2022-06-15 01:15:40|99839.5|99789.5|99817|99767|99839.5|99789.5|99815.3|99765.3|63
1655255750000|2022-06-15 01:15:50|99816.3|99766.3|99829.1|99779.1|99834|99784|99799.1|99749.1|64
1655255760000|2022-06-15 01:16:00|99832.8|99782.8|99825.3|99775.3|99839.1|99789.1|99825.3|99775.3|58
1655255770000|2022-06-15 01:16:10|99825.5|99775.5|99824.5|99774.5|99833.1|99783.1|99822.7|99772.7|50
1655255780000|2022-06-15 01:16:20|99824.2|99774.2|99825.5|99775.5|99828.9|99778.9|99822.1|99772.1|53
1655255790000|2022-06-15 01:16:30|99825.2|99775.2|99820.5|99770.5|99827.2|99777.2|99816|99766|59
1655255800000|2022-06-15 01:16:40|99820.4|99770.4|99823.5|99773.5|99823.8|99773.8|99817.3|99767.3|43
1655255810000|2022-06-15 01:16:50|99823.3|99773.3|99823.7|99773.7|99828.1|99778.1|99822.2|99772.2|64
1655255820000|2022-06-15 01:17:00|99821.6|99771.6|99818.1|99768.1|99826|99776|99814.9|99764.9|65
1655255830000|2022-06-15 01:17:10|99818.2|99768.2|99820.7|99770.7|99825.3|99775.3|99815.1|99765.1|57
1655255840000|2022-06-15 01:17:20|99823.1|99773.1|99827.7|99777.7|99829.9|99779.9|99822.5|99772.5|61
1655255850000|2022-06-15 01:17:30|99825.9|99775.9|99829.4|99779.4|99833.9|99783.9|99823.9|99773.9|66
1655255860000|2022-06-15 01:17:40|99829.7|99779.7|99829.7|99779.7|99836.1|99786.1|99828.6|99778.6|53
1655255870000|2022-06-15 01:17:50|99829.6|99779.6|99827.8|99777.8|99833.7|99783.7|99827|99777|57
1655255880000|2022-06-15 01:18:00|99828.6|99778.6|99828.1|99778.1|99831|99781|99825.9|99775.9|63
1655255890000|2022-06-15 01:18:10|99829.6|99779.6|99826.8|99776.8|99834|99784|99824.7|99774.7|73
1655255900000|2022-06-15 01:18:20|99827.2|99777.2|99821.4|99771.4|99828.3|99778.3|99820.5|99770.5|44
1655255910000|2022-06-15 01:18:30|99821.8|99771.8|99827.2|99777.2|99830.7|99780.7|99820.1|99770.1|64
1655255920000|2022-06-15 01:18:40|99826.7|99776.7|99835|99785|99835.2|99785.2|99826.7|99776.7|37
1655255930000|2022-06-15 01:18:50|99835.3|99785.3|99836.1|99786.1|99839.4|99789.4|99833.4|99783.4|36
1655255940000|2022-06-15 01:19:00|99836|99786|99837.5|99787.5|99841.2|99791.2|99834.2|99784.2|46
1655255950000|2022-06-15 01:19:10|99837.4|99787.4|99836.6|99786.6|99839.1|99789.1|99836.4|99786.4|31
1655255960000|2022-06-15 01:19:20|99836.9|99786.9|99841.2|99791.2|99841.2|99791.2|99831.6|99781.6|36
1655255970000|2022-06-15 01:19:30|99840.7|99790.7|99835.5|99785.5|99840.7|99790.7|99835.5|99785.5|32
1655255980000|2022-06-15 01:19:40|99836.9|99786.9|99842.9|99792.9|99845.4|99795.4|99836.1|99786.1|33
1655255990000|2022-06-15 01:19:50|99842.8|99792.8|99847.3|99797.3|99851.2|99801.2|99839.5|99789.5|45
1655256000000|2022-06-15 01:20:00|99847.5|99797.5|99844.5|99794.5|99847.5|99797.5|99843.3|99793.3|36
1655256010000|2022-06-15 01:20:10|99844.4|99794.4|99844.4|99794.4|99844.8|99794.8|99844.2|99794.2|25
1655256020000|2022-06-15 01:20:20|99844.2|99794.2|99838.8|99788.8|99846.3|99796.3|99836.9|99786.9|42
1655256030000|2022-06-15 01:20:30|99839.2|99789.2|99838.1|99788.1|99839.9|99789.9|99836.3|99786.3|37
1655256040000|2022-06-15 01:20:40|99837.3|99787.3|99835.4|99785.4|99839.3|99789.3|99835.2|99785.2|35
1655256050000|2022-06-15 01:20:50|99833|99783|99809.9|99759.9|99835.9|99785.9|99809.4|99759.4|60
1655256060000|2022-06-15 01:21:00|99809.4|99759.4|99794.4|99744.4|99810.7|99760.7|99790.2|99740.2|57
1655256070000|2022-06-15 01:21:10|99794.3|99744.3|99811.1|99761.1|99813.4|99763.4|99794.3|99744.3|47
1655256080000|2022-06-15 01:21:20|99810.3|99760.3|99817.5|99767.5|99819.5|99769.5|99810.3|99760.3|49
1655256090000|2022-06-15 01:21:30|99817.3|99767.3|99820.3|99770.3|99821.9|99771.9|99815.7|99765.7|46
1655256100000|2022-06-15 01:21:40|99820.4|99770.4|99817.1|99767.1|99823.2|99773.2|99816.6|99766.6|51
1655256110000|2022-06-15 01:21:50|99817.3|99767.3|99824.2|99774.2|99824.2|99774.2|99809|99759|47
1655256120000|2022-06-15 01:22:00|99821.5|99771.5|99823|99773|99827.2|99777.2|99821.1|99771.1|47
1655256130000|2022-06-15 01:22:10|99824.1|99774.1|99826.3|99776.3|99826.9|99776.9|99823.1|99773.1|39
1655256140000|2022-06-15 01:22:20|99825.9|99775.9|99820.3|99770.3|99830.2|99780.2|99819.9|99769.9|41
1655256150000|2022-06-15 01:22:30|99820.7|99770.7|99821.9|99771.9|99822.8|99772.8|99819.5|99769.5|28
1655256160000|2022-06-15 01:22:40|99821.5|99771.5|99820.2|99770.2|99822.4|99772.4|99813.3|99763.3|47
1655256170000|2022-06-15 01:22:50|99820.6|99770.6|99823.3|99773.3|99823.3|99773.3|99819.8|99769.8|35
1655256180000|2022-06-15 01:23:00|99823.4|99773.4|99821.4|99771.4|99827.3|99777.3|99821.4|99771.4|40
1655256190000|2022-06-15 01:23:10|99820.6|99770.6|99814.3|99764.3|99822.5|99772.5|99813.5|99763.5|44
1655256200000|2022-06-15 01:23:20|99814.2|99764.2|99810|99760|99815.5|99765.5|99807.3|99757.3|41
1655256210000|2022-06-15 01:23:30|99810.1|99760.1|99812.1|99762.1|99815.1|99765.1|99809.9|99759.9|45
1655256220000|2022-06-15 01:23:40|99811.6|99761.6|99814.1|99764.1|99817.9|99767.9|99810.9|99760.9|48
1655256230000|2022-06-15 01:23:50|99813.6|99763.6|99807.7|99757.7|99813.6|99763.6|99807.3|99757.3|38
1655256240000|2022-06-15 01:24:00|99808|99758|99812.7|99762.7|99816.4|99766.4|99807.4|99757.4|42
1655256250000|2022-06-15 01:24:10|99812.4|99762.4|99807.4|99757.4|99814.6|99764.6|99806.6|99756.6|37
1655256260000|2022-06-15 01:24:20|99808.8|99758.8|99813.5|99763.5|99817.8|99767.8|99808.8|99758.8|34
1655256270000|2022-06-15 01:24:30|99815.7|99765.7|99821.4|99771.4|99824.2|99774.2|99815.3|99765.3|46
1655256280000|2022-06-15 01:24:40|99821.2|99771.2|99817.5|99767.5|99823.6|99773.6|99816.7|99766.7|56
1655256290000|2022-06-15 01:24:50|99817.3|99767.3|99802.2|99752.2|99817.6|99767.6|99801.8|99751.8|41
1655256300000|2022-06-15 01:25:00|99802.4|99752.4|99802.5|99752.5|99806.3|99756.3|99799.7|99749.7|38
1655256310000|2022-06-15 01:25:10|99802.2|99752.2|99798.9|99748.9|99802.3|99752.3|99798.8|99748.8|27
1655256320000|2022-06-15 01:25:20|99798.3|99748.3|99798.8|99748.8|99799.7|99749.7|99797.3|99747.3|23
1655256330000|2022-06-15 01:25:30|99798.9|99748.9|99797.5|99747.5|99799|99749|99795.3|99745.3|27
1655256340000|2022-06-15 01:25:40|99797.3|99747.3|99776.4|99726.4|99797.9|99747.9|99776.1|99726.1|46
1655256350000|2022-06-15 01:25:50|99776|99726|99770.7|99720.7|99776|99726|99764.9|99714.9|64
1655256360000|2022-06-15 01:26:00|99770.5|99720.5|99780.2|99730.2|99780.2|99730.2|99769.5|99719.5|56
1655256370000|2022-06-15 01:26:10|99781.1|99731.1|99775.5|99725.5|99781.2|99731.2|99773.5|99723.5|56
1655256380000|2022-06-15 01:26:20|99775.1|99725.1|99781|99731|99781.4|99731.4|99774.3|99724.3|47
1655256390000|2022-06-15 01:26:30|99781.1|99731.1|99780.5|99730.5|99785.6|99735.6|99778.2|99728.2|38
1655256400000|2022-06-15 01:26:40|99780.3|99730.3|99770.6|99720.6|99780.5|99730.5|99768.4|99718.4|46
1655256410000|2022-06-15 01:26:50|99770.7|99720.7|99775|99725|99775.5|99725.5|99767.7|99717.7|40
1655256420000|2022-06-15 01:27:00|99774.9|99724.9|99776.2|99726.2|99779|99729|99774.9|99724.9|43
1655256430000|2022-06-15 01:27:10|99776|99726|99769|99719|99776.1|99726.1|99767.9|99717.9|45
1655256440000|2022-06-15 01:27:20|99769.1|99719.1|99774.9|99724.9|99776.9|99726.9|99768.8|99718.8|44
1655256450000|2022-06-15 01:27:30|99773.7|99723.7|99778.9|99728.9|99779.5|99729.5|99771.5|99721.5|32
1655256460000|2022-06-15 01:27:40|99779.4|99729.4|99780|99730|99780.7|99730.7|99777.1|99727.1|37
1655256470000|2022-06-15 01:27:50|99779.7|99729.7|99773.2|99723.2|99782.6|99732.6|99773.2|99723.2|48
1655256480000|2022-06-15 01:28:00|99773.1|99723.1|99779.5|99729.5|99784|99734|99772.8|99722.8|45
1655256490000|2022-06-15 01:28:10|99777.3|99727.3|99780.9|99730.9|99782.3|99732.3|99775.3|99725.3|37
1655256500000|2022-06-15 01:28:20|99794.8|99744.8|99967.3|99839.5|99976.7|99888.6|99794.8|99744.8|77
1655256510000|2022-06-15 01:28:30|99921.1|99871.1|99912.2|99862.2|99971.8|99875.8|99905.2|99810.6|73
1655256520000|2022-06-15 01:28:40|99912|99862|99915.2|99865.2|99958.4|99876.2|99906.8|99825.5|65
1655256530000|2022-06-15 01:28:50|99917.4|99867.4|99908.1|99858.1|99954.4|99878.1|99908.1|99824.9|57
1655256540000|2022-06-15 01:29:00|99911.7|99861.7|99920.7|99870.7|99964.5|99874.5|99907.5|99823.9|61
1655256550000|2022-06-15 01:29:10|99917.2|99867.2|99908.9|99858.9|99964|99877.1|99904.3|99827.9|75
1655256560000|2022-06-15 01:29:20|99907.2|99857.2|99925.1|99875.1|99925.1|99875.1|99906.5|99856.5|63
1655256570000|2022-06-15 01:29:30|99924|99874|99916.1|99866.1|99924|99874|99913.1|99863.1|45
1655256580000|2022-06-15 01:29:40|99916.2|99866.2|99918.1|99868.1|99976|99880.1|99913.9|99825.7|54
1655256590000|2022-06-15 01:29:50|99917.6|99867.6|99906.5|99856.5|99922.1|99872.1|99904.7|99854.7|60
1655256600000|2022-06-15 01:30:00|99905.7|99855.7|99892.6|99842.6|99905.7|99855.7|99886.8|99836.8|68
1655256610000|2022-06-15 01:30:10|99894.3|99844.3|99901.3|99851.3|99902.6|99852.6|99893.1|99843.1|60
1655256620000|2022-06-15 01:30:20|99900.1|99850.1|99893.7|99843.7|99902.9|99852.9|99892.6|99842.6|52
1655256630000|2022-06-15 01:30:30|99893.4|99843.4|99896.7|99846.7|99898.1|99848.1|99890.2|99840.2|54
1655256640000|2022-06-15 01:30:40|99898.1|99848.1|99912.2|99862.2|99912.2|99862.2|99893.7|99843.7|53
1655256650000|2022-06-15 01:30:50|99911.9|99861.9|99898.2|99848.2|99913.3|99863.3|99897.6|99847.6|66
1655256660000|2022-06-15 01:31:00|99898.6|99848.6|99898.4|99848.4|99903.5|99853.5|99892.8|99842.8|65
1655256670000|2022-06-15 01:31:10|99898.6|99848.6|99895.8|99845.8|99903.3|99853.3|99891.9|99841.9|59
1655256680000|2022-06-15 01:31:20|99896.8|99846.8|99895.9|99845.9|99901.2|99851.2|99889.5|99839.5|63
1655256690000|2022-06-15 01:31:30|99896.2|99846.2|99897.2|99847.2|99897.9|99847.9|99887.4|99837.4|61
1655256700000|2022-06-15 01:31:40|99896.4|99846.4|99892.5|99842.5|99900.4|99850.4|99889.7|99839.7|56
1655256710000|2022-06-15 01:31:50|99892.9|99842.9|99895.8|99845.8|99898.1|99848.1|99892.9|99842.9|44
1655256720000|2022-06-15 01:32:00|99896|99846|99892.4|99842.4|99898.2|99848.2|99885.4|99835.4|51
1655256730000|2022-06-15 01:32:10|99888.3|99838.3|99899.4|99849.4|99905.4|99855.4|99888.2|99838.2|71
1655256740000|2022-06-15 01:32:20|99900|99850|99900.7|99850.7|99904.1|99854.1|99889.6|99839.6|59
1655256750000|2022-06-15 01:32:30|99902.2|99852.2|99906.8|99856.8|99912.4|99862.4|99894.1|99844.1|67
1655256760000|2022-06-15 01:32:40|99906.4|99856.4|99906.9|99856.9|99909.2|99859.2|99893.7|99843.7|71
1655256770000|2022-06-15 01:32:50|99905.3|99855.3|99904.6|99854.6|99913.5|99863.5|99899.2|99849.2|73
1655256780000|2022-06-15 01:33:00|99905.7|99855.7|99900.2|99850.2|99910|99860|99899.3|99849.3|68
1655256790000|2022-06-15 01:33:10|99902.9|99852.9|99905.3|99855.3|99906.3|99856.3|99891.8|99841.8|69
1655256800000|2022-06-15 01:33:20|99904.6|99854.6|99921.1|99871.1|99921.8|99871.8|99904.6|99854.6|54
1655256810000|2022-06-15 01:33:30|99921.4|99871.4|99907.2|99857.2|99921.4|99871.4|99903.3|99853.3|66
1655256820000|2022-06-15 01:33:40|99906.1|99856.1|99918|99868|99920.2|99870.2|99902.3|99852.3|66
1655256830000|2022-06-15 01:33:50|99918.1|99868.1|99920.3|99870.3|99926.1|99876.1|99911.7|99861.7|66
1655256840000|2022-06-15 01:34:00|99918.9|99868.9|99919.2|99869.2|99920.4|99870.4|99905.1|99855.1|73
1655256850000|2022-06-15 01:34:10|99918.9|99868.9|99899.5|99849.5|99921|99871|99899.3|99849.3|57
1655256860000|2022-06-15 01:34:20|99900.2|99850.2|99903.8|99853.8|99914.1|99864.1|99899.6|99849.6|62
1655256870000|2022-06-15 01:34:30|99902.9|99852.9|99895.5|99845.5|99904.8|99854.8|99891.1|99841.1|74
1655256880000|2022-06-15 01:34:40|99893.6|99843.6|99906.8|99856.8|99909.1|99859.1|99891.6|99841.6|76
1655256890000|2022-06-15 01:34:50|99906.6|99856.6|99901.2|99851.2|99911.3|99861.3|99893.6|99843.6|78
1655256900000|2022-06-15 01:35:00|99894.5|99844.5|99899.5|99849.5|99905.5|99855.5|99890.7|99840.7|70
1655256910000|2022-06-15 01:35:10|99899.1|99849.1|99911.3|99861.3|99911.3|99861.3|99895.7|99845.7|80
1655256920000|2022-06-15 01:35:20|99910.5|99860.5|99911.8|99861.8|99915|99865|99896.8|99846.8|72
1655256930000|2022-06-15 01:35:30|99906|99856|99908.5|99858.5|99915.7|99865.7|99901.4|99851.4|73
1655256940000|2022-06-15 01:35:40|99911.5|99861.5|99912.4|99862.4|99913|99863|99898.2|99848.2|72
1655256950000|2022-06-15 01:35:50|99909.3|99859.3|99914.1|99864.1|99914.1|99864.1|99902.4|99852.4|77
1655256960000|2022-06-15 01:36:00|99912.2|99862.2|99912.7|99862.7|99921.6|99871.6|99905.5|99855.5|72
1655256970000|2022-06-15 01:36:10|99912.5|99862.5|99910.2|99860.2|99912.5|99862.5|99901.3|99851.3|69
1655256980000|2022-06-15 01:36:20|99907|99857|99910.7|99860.7|99916|99866|99904.5|99854.5|73
1655256990000|2022-06-15 01:36:30|99909.7|99859.7|99920.8|99870.8|99920.9|99870.9|99908.6|99858.6|67
1655257000000|2022-06-15 01:36:40|99920.5|99870.5|99898.8|99848.8|99922.2|99872.2|99898.4|99848.4|67
1655257010000|2022-06-15 01:36:50|99898.6|99848.6|99897.9|99847.9|99909.7|99859.7|99894.7|99844.7|71
1655257020000|2022-06-15 01:37:00|99898|99848|99887.2|99837.2|99898.6|99848.6|99884.6|99834.6|71
1655257030000|2022-06-15 01:37:10|99885.6|99835.6|99876.2|99826.2|99889.8|99839.8|99876.2|99826.2|62
1655257040000|2022-06-15 01:37:20|99875.8|99825.8|99877.3|99827.3|99882.9|99832.9|99870.3|99820.3|53
1655257050000|2022-06-15 01:37:30|99877|99827|99864.4|99814.4|99877|99827|99860.5|99810.5|56
1655257060000|2022-06-15 01:37:40|99863.9|99813.9|99866.7|99816.7|99869.6|99819.6|99860.3|99810.3|56
1655257070000|2022-06-15 01:37:50|99866.8|99816.8|99872.8|99822.8|99873|99823|99862.7|99812.7|50
1655257080000|2022-06-15 01:38:00|99873.2|99823.2|99878.4|99828.4|99885.2|99835.2|99868|99818|69
1655257090000|2022-06-15 01:38:10|99879.6|99829.6|99878.3|99828.3|99891.7|99841.7|99866.5|99816.5|80
1655257100000|2022-06-15 01:38:20|99879|99829|99880.4|99830.4|99889.8|99839.8|99875.8|99825.8|73
1655257110000|2022-06-15 01:38:30|99881.5|99831.5|99884.2|99834.2|99889|99839|99880.5|99830.5|74
1655257120000|2022-06-15 01:38:40|99885.5|99835.5|99893.2|99843.2|99898.9|99848.9|99885|99835|73
1655257130000|2022-06-15 01:38:50|99893.6|99843.6|99887.2|99837.2|99896.3|99846.3|99883.4|99833.4|77
1655257140000|2022-06-15 01:39:00|99888.3|99838.3|99880.3|99830.3|99895.6|99845.6|99877.4|99827.4|63
1655257150000|2022-06-15 01:39:10|99878.8|99828.8|99888.7|99838.7|99889.7|99839.7|99873.3|99823.3|70
1655257160000|2022-06-15 01:39:20|99887.8|99837.8|99877.3|99827.3|99890.6|99840.6|99876.9|99826.9|78
1655257170000|2022-06-15 01:39:30|99877.8|99827.8|99885.9|99835.9|99892|99842|99877.8|99827.8|72
1655257180000|2022-06-15 01:39:40|99885.5|99835.5|99886.4|99836.4|99895.4|99845.4|99878.9|99828.9|76
1655257190000|2022-06-15 01:39:50|99885.5|99835.5|99889.5|99839.5|99899.2|99849.2|99884|99834|74
1655257200000|2022-06-15 01:40:00|99889.7|99839.7|99887.3|99837.3|99894.2|99844.2|99884.3|99834.3|69
1655257210000|2022-06-15 01:40:10|99887.5|99837.5|99872.7|99822.7|99892.2|99842.2|99870.7|99820.7|77
1655257220000|2022-06-15 01:40:20|99873.1|99823.1|99866.7|99816.7|99874.8|99824.8|99846.7|99796.7|75
1655257230000|2022-06-15 01:40:30|99862.8|99812.8|99879.7|99829.7|99882.2|99832.2|99862.8|99812.8|74
1655257240000|2022-06-15 01:40:40|99880.2|99830.2|99883.7|99833.7|99888.6|99838.6|99869.5|99819.5|73
1655257250000|2022-06-15 01:40:50|99889.4|99839.4|99892.5|99842.5|99935|99847.8|99886.8|99712.8|76
1655257260000|2022-06-15 01:41:00|99892.7|99842.7|99880.8|99830.8|99895.9|99845.9|99877.3|99827.3|66
1655257270000|2022-06-15 01:41:10|99881.2|99831.2|99889.4|99839.4|99896.1|99846.1|99877.3|99827.3|73
1655257280000|2022-06-15 01:41:20|99888.2|99838.2|99887|99837|99898.7|99848.7|99879.5|99829.5|71
1655257290000|2022-06-15 01:41:30|99888.6|99838.6|99876.2|99826.2|99890.1|99840.1|99862.2|99812.2|74
1655257300000|2022-06-15 01:41:40|99877.6|99827.6|99894.3|99844.3|99902.8|99852.8|99875.3|99825.3|73
1655257310000|2022-06-15 01:41:50|99894.1|99844.1|99902.7|99852.7|99906.5|99856.5|99894.1|99844.1|64
1655257320000|2022-06-15 01:42:00|99902.5|99852.5|99913.8|99863.8|99927.3|99872|99897|99744.6|68
1655257330000|2022-06-15 01:42:10|99913.7|99863.7|99913.8|99863.8|99927.7|99877.7|99912.2|99862.2|70
1655257340000|2022-06-15 01:42:20|99915.1|99865.1|99896|99846|99964.2|99872.8|99895.3|99730.6|70
1655257350000|2022-06-15 01:42:30|99897.7|99847.7|99913|99863|99915.4|99865.4|99892.5|99842.5|70
1655257360000|2022-06-15 01:42:40|99913.5|99863.5|99886.7|99836.7|99913.5|99863.5|99880.5|99830.5|66
1655257370000|2022-06-15 01:42:50|99887.2|99837.2|99870.4|99820.4|99887.7|99837.7|99861|99811|67
1655257380000|2022-06-15 01:43:00|99870|99820|99878.7|99828.7|99885.2|99835.2|99866.2|99816.2|74
1655257390000|2022-06-15 01:43:10|99879.3|99829.3|99862.8|99812.8|99905.5|99829.5|99855.6|99685.7|78
1655257400000|2022-06-15 01:43:20|99853.9|99803.9|99869.1|99819.1|99876.8|99826.8|99852.1|99802.1|68
1655257410000|2022-06-15 01:43:30|99870.1|99820.1|99891.6|99841.6|99897|99847|99869.7|99819.7|64
1655257420000|2022-06-15 01:43:40|99887.7|99837.7|99904.5|99854.5|99904.5|99854.5|99887.7|99837.7|66
1655257430000|2022-06-15 01:43:50|99903.7|99853.7|99885.7|99835.7|99904.2|99854.2|99881.2|99831.2|67
1655257440000|2022-06-15 01:44:00|99885.9|99835.9|99889.8|99839.8|99894|99844|99884.1|99834.1|51
1655257450000|2022-06-15 01:44:10|99890.1|99840.1|99878.7|99828.7|99918.2|99842.3|99874.3|99792.4|69
1655257460000|2022-06-15 01:44:20|99881.2|99831.2|99886.6|99836.6|99888.9|99838.9|99876.2|99826.2|52
1655257470000|2022-06-15 01:44:30|99884.4|99834.4|99889.4|99839.4|99906.6|99856.6|99874.7|99732.8|77
1655257480000|2022-06-15 01:44:40|99896.1|99846.1|99894.1|99844.1|99903.9|99853.9|99888.7|99838.7|65
1655257490000|2022-06-15 01:44:50|99893.9|99843.9|99890.9|99840.9|99896.1|99846.1|99883|99833|56
1655257500000|2022-06-15 01:45:00|99891.1|99841.1|99903.2|99853.2|99942.7|99856.1|99890.1|99743.3|70
1655257510000|2022-06-15 01:45:10|99903.1|99853.1|99904.3|99854.3|99913.8|99863.8|99898.3|99848.3|65
1655257520000|2022-06-15 01:45:20|99905.9|99855.9|99900.2|99850.2|99906.8|99856.8|99897.9|99847.9|68
1655257530000|2022-06-15 01:45:30|99897.1|99847.1|99898.2|99848.2|99906.1|99856.1|99895.3|99845.3|63
1655257540000|2022-06-15 01:45:40|99898.6|99848.6|99872.4|99822.4|99898.6|99848.6|99871.4|99821.4|60
1655257550000|2022-06-15 01:45:50|99872.2|99822.2|99873.1|99823.1|99902.8|99832.4|99866.8|99728.6|76
1655257560000|2022-06-15 01:46:00|99876.6|99826.6|99874.6|99824.6|99879.5|99829.5|99868.9|99818.9|67
1655257570000|2022-06-15 01:46:10|99875.3|99825.3|99877.3|99827.3|99878.5|99828.5|99868.8|99818.8|68
1655257580000|2022-06-15 01:46:20|99879.6|99829.6|99893.4|99843.4|99895.2|99845.2|99878.4|99828.4|59
1655257590000|2022-06-15 01:46:30|99896.1|99846.1|99889.2|99839.2|99927.8|99850.5|99888.6|99737.7|64
1655257600000|2022-06-15 01:46:40|99890.6|99840.6|99899.1|99849.1|99902.7|99852.7|99886.7|99836.7|73
1655257610000|2022-06-15 01:46:50|99894.6|99844.6|99897.6|99847.6|99906.3|99856.3|99894.6|99844.6|64
1655257620000|2022-06-15 01:47:00|99898.3|99848.3|99888.2|99838.2|99901|99851|99885.9|99835.9|55
1655257630000|2022-06-15 01:47:10|99888.7|99838.7|99900.1|99850.1|99955.5|99905.5|99886.1|99836.1|68
1655257640000|2022-06-15 01:47:20|99895.8|99845.8|99858.7|99808.7|99896.8|99846.8|99852.9|99802.9|73
1655257650000|2022-06-15 01:47:30|99887.4|99702.5|99842.2|99792.2|99888|99808.3|99834.3|99702.5|74
1655257660000|2022-06-15 01:47:40|99850.2|99800.2|99826.4|99776.4|99863.6|99805.7|99818.7|99663.6|73
1655257670000|2022-06-15 01:47:50|99829.3|99779.3|99838.2|99788.2|99838.5|99788.5|99821.7|99771.7|72
1655257680000|2022-06-15 01:48:00|99837.5|99787.5|99844|99794|99847.4|99797.4|99835.7|99785.7|70
1655257690000|2022-06-15 01:48:10|99843.5|99793.5|99829.6|99779.6|99859.8|99795.6|99825.3|99665.2|71
1655257700000|2022-06-15 01:48:20|99813.9|99763.9|99819.7|99769.7|99822.5|99772.5|99810.6|99760.6|72
1655257710000|2022-06-15 01:48:30|99817.7|99767.7|99817.1|99767.1|99824.9|99774.9|99805.7|99755.7|70
1655257720000|2022-06-15 01:48:40|99816|99766|99810.5|99760.5|99816.3|99766.3|99798.1|99748.1|73
1655257730000|2022-06-15 01:48:50|99810.8|99760.8|99819.9|99769.9|99822.7|99772.7|99808.9|99758.9|65
1655257740000|2022-06-15 01:49:00|99820.3|99770.3|99814|99764|99820.3|99770.3|99804|99754|72
1655257750000|2022-06-15 01:49:10|99815.3|99765.3|99813|99763|99864.7|99772.1|99811.5|99718.3|70
1655257760000|2022-06-15 01:49:20|99813.7|99763.7|99825|99775|99854.1|99779.5|99806.4|99708.4|74
1655257770000|2022-06-15 01:49:30|99824.7|99774.7|99814|99764|99864|99774.7|99803.6|99651.9|74
1655257780000|2022-06-15 01:49:40|99814.5|99764.5|99811.3|99761.3|99815.9|99765.9|99806.8|99756.8|66
1655257790000|2022-06-15 01:49:50|99810.7|99760.7|99816.5|99766.5|99818.6|99768.6|99806.6|99756.6|67
1655257800000|2022-06-15 01:50:00|99812.7|99762.7|99813.2|99763.2|99819.6|99769.6|99809.2|99759.2|72
1655257810000|2022-06-15 01:50:10|99814|99764|99812.5|99762.5|99814|99764|99800.7|99750.7|70
1655257820000|2022-06-15 01:50:20|99811.9|99761.9|99818.4|99768.4|99821.8|99771.8|99800.9|99750.9|66
1655257830000|2022-06-15 01:50:30|99819.8|99769.8|99831.9|99781.9|99835.9|99785.9|99815.8|99765.8|72
1655257840000|2022-06-15 01:50:40|99832.1|99782.1|99863.2|99813.2|99877.8|99827.8|99832.1|99782.1|79
1655257850000|2022-06-15 01:50:50|99863.6|99813.6|99848.9|99798.9|99864.6|99814.6|99831.6|99781.6|75
1655257860000|2022-06-15 01:51:00|99848.8|99798.8|99850.4|99800.4|99859.2|99809.2|99842.6|99792.6|73
1655257870000|2022-06-15 01:51:10|99850.2|99800.2|99852.7|99802.7|99855.3|99805.3|99840.1|99790.1|75
1655257880000|2022-06-15 01:51:20|99852.5|99802.5|99855.5|99805.5|99862.6|99812.6|99845.8|99795.8|73
1655257890000|2022-06-15 01:51:30|99850.1|99800.1|99862.8|99812.8|99872.3|99822.3|99848.8|99798.8|76
1655257900000|2022-06-15 01:51:40|99864.5|99814.5|99868.7|99818.7|99878.8|99828.8|99854.1|99804.1|67
1655257910000|2022-06-15 01:51:50|99867.8|99817.8|99865.9|99815.9|99875.7|99825.7|99854.5|99804.5|76
1655257920000|2022-06-15 01:52:00|99866|99816|99863.8|99813.8|99870|99820|99859.2|99809.2|72
1655257930000|2022-06-15 01:52:10|99862.8|99812.8|99873.9|99823.9|99873.9|99823.9|99857.5|99807.5|74
1655257940000|2022-06-15 01:52:20|99873.3|99823.3|99860.1|99810.1|99873.3|99823.3|99852.2|99802.2|69
1655257950000|2022-06-15 01:52:30|99857.8|99807.8|99865.7|99815.7|99868.5|99818.5|99855.1|99805.1|63
1655257960000|2022-06-15 01:52:40|99865.4|99815.4|99868.9|99818.9|99874|99824|99865.4|99815.4|65
1655257970000|2022-06-15 01:52:50|99868.7|99818.7|99867.2|99817.2|99875.6|99825.6|99863.3|99813.3|62
1655257980000|2022-06-15 01:53:00|99867.6|99817.6|99866.5|99816.5|99871.1|99821.1|99852.5|99802.5|67
1655257990000|2022-06-15 01:53:10|99866.7|99816.7|99864.1|99814.1|99867.3|99817.3|99853.1|99803.1|68
1655258000000|2022-06-15 01:53:20|99863.3|99813.3|99875.5|99825.5|99879.4|99829.4|99855.9|99805.9|67
1655258010000|2022-06-15 01:53:30|99877.8|99827.8|99884.9|99834.9|99887.6|99837.6|99872.2|99822.2|75
1655258020000|2022-06-15 01:53:40|99884|99834|99885.1|99835.1|99889.6|99839.6|99873.4|99823.4|64
1655258030000|2022-06-15 01:53:50|99886.3|99836.3|99879.3|99829.3|99900.6|99850.6|99874.2|99824.2|67
1655258040000|2022-06-15 01:54:00|99878|99828|99875|99825|99882.2|99832.2|99860.5|99810.5|73
1655258050000|2022-06-15 01:54:10|99875.1|99825.1|99883|99833|99891.5|99841.5|99867.3|99817.3|64
1655258060000|2022-06-15 01:54:20|99885|99835|99876.3|99826.3|99901.4|99851.4|99874.8|99824.8|77
1655258070000|2022-06-15 01:54:30|99876.1|99826.1|99873.9|99823.9|99888.9|99838.9|99870|99820|78
1655258080000|2022-06-15 01:54:40|99875.7|99825.7|99873.5|99823.5|99879.7|99829.7|99865.4|99815.4|73
1655258090000|2022-06-15 01:54:50|99868.7|99818.7|99870.3|99820.3|99877.3|99827.3|99862.8|99812.8|72
1655258100000|2022-06-15 01:55:00|99871.2|99821.2|99874.4|99824.4|99876.4|99826.4|99859.7|99809.7|72
1655258110000|2022-06-15 01:55:10|99873.9|99823.9|99875|99825|99875|99825|99868.7|99818.7|66
1655258120000|2022-06-15 01:55:20|99874.8|99824.8|99878.5|99828.5|99881|99831|99867.7|99817.7|66
1655258130000|2022-06-15 01:55:30|99878.9|99828.9|99877.7|99827.7|99885|99835|99868.7|99818.7|77
1655258140000|2022-06-15 01:55:40|99877.8|99827.8|99873.1|99823.1|99877.8|99827.8|99864.4|99814.4|77
1655258150000|2022-06-15 01:55:50|99869.9|99819.9|99877.7|99827.7|99879.5|99829.5|99867.4|99817.4|73
1655258160000|2022-06-15 01:56:00|99876.9|99826.9|99873.2|99823.2|99879.1|99829.1|99863.2|99813.2|78
1655258170000|2022-06-15 01:56:10|99870.6|99820.6|99878.1|99828.1|99878.1|99828.1|99867.1|99817.1|72
1655258180000|2022-06-15 01:56:20|99876.3|99826.3|99884.6|99834.6|99888.6|99838.6|99862.7|99812.7|77
1655258190000|2022-06-15 01:56:30|99883.5|99833.5|99876.6|99826.6|99883.6|99833.6|99870|99820|77
1655258200000|2022-06-15 01:56:40|99876.3|99826.3|99875.1|99825.1|99881|99831|99870|99820|63
1655258210000|2022-06-15 01:56:50|99875.7|99825.7|99871.4|99821.4|99878.1|99828.1|99867.3|99817.3|76
1655258220000|2022-06-15 01:57:00|99875.4|99825.4|99871.7|99821.7|99884.4|99834.4|99870.2|99820.2|69
1655258230000|2022-06-15 01:57:10|99878.4|99828.4|99875|99825|99886.1|99836.1|99872|99822|72
1655258240000|2022-06-15 01:57:20|99874.5|99824.5|99889.2|99839.2|99896.4|99846.4|99874|99824|76
1655258250000|2022-06-15 01:57:30|99890.2|99840.2|99875.4|99825.4|99895.2|99845.2|99873.8|99823.8|73
1655258260000|2022-06-15 01:57:40|99880.9|99830.9|99883.6|99833.6|99889.5|99839.5|99872.7|99822.7|70
1655258270000|2022-06-15 01:57:50|99882.3|99832.3|99870.8|99820.8|99889|99839|99870.8|99820.8|63
1655258280000|2022-06-15 01:58:00|99877.4|99827.4|99883.8|99833.8|99884.7|99834.7|99867.8|99817.8|68
1655258290000|2022-06-15 01:58:10|99884.7|99834.7|99887.9|99837.9|99896.3|99846.3|99878.7|99828.7|75
1655258300000|2022-06-15 01:58:20|99886|99836|99891.8|99841.8|99897.8|99847.8|99886|99836|71
1655258310000|2022-06-15 01:58:30|99890.8|99840.8|99888.6|99838.6|99894.2|99844.2|99883.3|99833.3|75
1655258320000|2022-06-15 01:58:40|99886.5|99836.5|99887.6|99837.6|99896.2|99846.2|99882.7|99832.7|66
1655258330000|2022-06-15 01:58:50|99891.2|99841.2|99876.1|99826.1|99895.9|99845.9|99872.1|99822.1|74
1655258340000|2022-06-15 01:59:00|99875.6|99825.6|99877.6|99827.6|99881.1|99831.1|99864.9|99814.9|75
1655258350000|2022-06-15 01:59:10|99882.8|99832.8|99883.2|99833.2|99884.6|99834.6|99871.9|99821.9|67
1655258360000|2022-06-15 01:59:20|99883|99833|99884.3|99834.3|99886|99836|99876.5|99826.5|70
1655258370000|2022-06-15 01:59:30|99882.5|99832.5|99884.4|99834.4|99888.9|99838.9|99878.5|99828.5|77
1655258380000|2022-06-15 01:59:40|99884.6|99834.6|99881.7|99831.7|99892.9|99842.9|99878.8|99828.8|71
1655258390000|2022-06-15 01:59:50|99881.2|99831.2|99882.5|99832.5|99888|99838|99880.8|99830.8|65
1655258400000|2022-06-15 02:00:00|99882.2|99832.2|99888.7|99838.7|99890.8|99840.8|99872.6|99822.6|72
1655258410000|2022-06-15 02:00:10|99887.3|99837.3|99866.4|99816.4|99887.3|99837.3|99856.1|99806.1|71
1655258420000|2022-06-15 02:00:20|99866.5|99816.5|99859.3|99809.3|99867.3|99817.3|99850.5|99800.5|70
1655258430000|2022-06-15 02:00:30|99860.2|99810.2|99867|99817|99870.1|99820.1|99857.4|99807.4|73
1655258440000|2022-06-15 02:00:40|99867.2|99817.2|99872.9|99822.9|99874|99824|99858.4|99808.4|75
1655258450000|2022-06-15 02:00:50|99872.2|99822.2|99865.8|99815.8|99873.9|99823.9|99857.5|99807.5|71
1655258460000|2022-06-15 02:01:00|99865.4|99815.4|99862|99812|99878.6|99828.6|99862|99812|68
1655258470000|2022-06-15 02:01:10|99866|99816|99875.6|99825.6|99875.6|99825.6|99862.9|99812.9|72
1655258480000|2022-06-15 02:01:20|99874.9|99824.9|99872.1|99822.1|99883.5|99833.5|99870.7|99820.7|73
1655258490000|2022-06-15 02:01:30|99874.1|99824.1|99873.1|99823.1|99883.6|99833.6|99871|99821|65
1655258500000|2022-06-15 02:01:40|99877.7|99827.7|99877.8|99827.8|99882.9|99832.9|99870.9|99820.9|75
1655258510000|2022-06-15 02:01:50|99876.3|99826.3|99874.5|99824.5|99879|99829|99863.4|99813.4|70
1655258520000|2022-06-15 02:02:00|99874.3|99824.3|99887|99837|99891.2|99841.2|99870.5|99820.5|72
1655258530000|2022-06-15 02:02:10|99885.4|99835.4|99869.7|99819.7|99890.5|99840.5|99869.7|99819.7|73
1655258540000|2022-06-15 02:02:20|99871.9|99821.9|99874.5|99824.5|99878.4|99828.4|99863.7|99813.7|72
1655258550000|2022-06-15 02:02:30|99873.9|99823.9|99877.5|99827.5|99877.5|99827.5|99862|99812|73
1655258560000|2022-06-15 02:02:40|99877.2|99827.2|99872.5|99822.5|99882.9|99832.9|99865.5|99815.5|74
1655258570000|2022-06-15 02:02:50|99872.4|99822.4|99865.8|99815.8|99879.6|99829.6|99862|99812|77
1655258580000|2022-06-15 02:03:00|99866.2|99816.2|99853.7|99803.7|99869.3|99819.3|99847.2|99797.2|73
1655258590000|2022-06-15 02:03:10|99854.7|99804.7|99856.1|99806.1|99860|99810|99837.2|99787.2|75
1655258600000|2022-06-15 02:03:20|99859.1|99809.1|99848.6|99798.6|99890.7|99811.5|99843.1|99752.2|70
1655258610000|2022-06-15 02:03:30|99848|99798|99840.2|99790.2|99855.5|99805.5|99837.9|99787.9|70
1655258620000|2022-06-15 02:03:40|99841|99791|99836.4|99786.4|99846.5|99796.5|99831|99781|69
1655258630000|2022-06-15 02:03:50|99837|99787|99836.2|99786.2|99839|99789|99829.5|99779.5|75
1655258640000|2022-06-15 02:04:00|99831.8|99781.8|99838.6|99788.6|99840.5|99790.5|99830.3|99780.3|70
1655258650000|2022-06-15 02:04:10|99837.2|99787.2|99850.3|99800.3|99850.3|99800.3|99832.5|99782.5|69
1655258660000|2022-06-15 02:04:20|99853.2|99803.2|99848.7|99798.7|99867|99817|99834.7|99784.7|74
1655258670000|2022-06-15 02:04:30|99848.4|99798.4|99845|99795|99849.2|99799.2|99838.5|99788.5|74
1655258680000|2022-06-15 02:04:40|99845.7|99795.7|99846.7|99796.7|99847.6|99797.6|99834.4|99784.4|68
1655258690000|2022-06-15 02:04:50|99845.6|99795.6|99830.9|99780.9|99845.6|99795.6|99823.5|99773.5|74
1655258700000|2022-06-15 02:05:00|99831.2|99781.2|99832.9|99782.9|99839.1|99789.1|99827.6|99777.6|75
1655258710000|2022-06-15 02:05:10|99833.6|99783.6|99839.3|99789.3|99844.9|99794.9|99833.5|99783.5|77
1655258720000|2022-06-15 02:05:20|99839.8|99789.8|99846.5|99796.5|99854.4|99804.4|99834.4|99784.4|76
1655258730000|2022-06-15 02:05:30|99846.3|99796.3|99837.2|99787.2|99853.7|99803.7|99835.4|99785.4|75
1655258740000|2022-06-15 02:05:40|99840.7|99790.7|99845.4|99795.4|99856.4|99806.4|99836.2|99786.2|79
1655258750000|2022-06-15 02:05:50|99846.1|99796.1|99850.3|99800.3|99850.3|99800.3|99842.5|99792.5|67
1655258760000|2022-06-15 02:06:00|99848.1|99798.1|99832.7|99782.7|99848.1|99798.1|99827.3|99777.3|72
1655258770000|2022-06-15 02:06:10|99832.6|99782.6|99838.8|99788.8|99839.3|99789.3|99826.5|99776.5|70
1655258780000|2022-06-15 02:06:20|99844.6|99794.6|99843.2|99793.2|99846.5|99796.5|99836.2|99786.2|72
1655258790000|2022-06-15 02:06:30|99841.6|99791.6|99860.3|99810.3|99864.5|99814.5|99840.7|99790.7|77
1655258800000|2022-06-15 02:06:40|99859.2|99809.2|99876.9|99826.9|99877.4|99827.4|99856.5|99806.5|73
1655258810000|2022-06-15 02:06:50|99877.1|99827.1|99875.9|99825.9|99888.4|99838.4|99871|99821|73
1655258820000|2022-06-15 02:07:00|99877.1|99827.1|99882.8|99832.8|99884.7|99834.7|99873.6|99823.6|65
1655258830000|2022-06-15 02:07:10|99878.7|99828.7|99861.6|99811.6|99883.2|99833.2|99857.4|99807.4|73
1655258840000|2022-06-15 02:07:20|99859.8|99809.8|99872.1|99822.1|99876.9|99826.9|99859|99809|70
1655258850000|2022-06-15 02:07:30|99872.8|99822.8|99849.6|99799.6|99873.5|99823.5|99847.8|99797.8|75
1655258860000|2022-06-15 02:07:40|99850.9|99800.9|99844.3|99794.3|99855.1|99805.1|99839|99789|73
1655258870000|2022-06-15 02:07:50|99844.4|99794.4|99846.3|99796.3|99856|99806|99838.3|99788.3|76
1655258880000|2022-06-15 02:08:00|99845|99795|99847.5|99797.5|99848.2|99798.2|99836.7|99786.7|76
1655258890000|2022-06-15 02:08:10|99847.9|99797.9|99843.9|99793.9|99863.7|99813.7|99843.9|99793.9|73
1655258900000|2022-06-15 02:08:20|99845.4|99795.4|99860.8|99810.8|99862.9|99812.9|99844.4|99794.4|76
1655258910000|2022-06-15 02:08:30|99860.6|99810.6|99858.8|99808.8|99861.9|99811.9|99844.8|99794.8|74
1655258920000|2022-06-15 02:08:40|99858.4|99808.4|99861.5|99811.5|99862.1|99812.1|99850.5|99800.5|73
1655258930000|2022-06-15 02:08:50|99863.2|99813.2|99867.3|99817.3|99880.5|99830.5|99860.8|99810.8|69
1655258940000|2022-06-15 02:09:00|99867.2|99817.2|99859.8|99809.8|99867.7|99817.7|99849.3|99799.3|73
1655258950000|2022-06-15 02:09:10|99860.4|99810.4|99856.4|99806.4|99862.8|99812.8|99852.8|99802.8|65
1655258960000|2022-06-15 02:09:20|99853.7|99803.7|99846.2|99796.2|99857.5|99807.5|99844.2|99794.2|69
1655258970000|2022-06-15 02:09:30|99845|99795|99851.3|99801.3|99852.3|99802.3|99841.6|99791.6|76
1655258980000|2022-06-15 02:09:40|99851|99801|99846.6|99796.6|99851.8|99801.8|99839.2|99789.2|71
1655258990000|2022-06-15 02:09:50|99846.8|99796.8|99846.8|99796.8|99858.7|99808.7|99839.1|99789.1|73
1655259000000|2022-06-15 02:10:00|99847.4|99797.4|99843.8|99793.8|99854.9|99804.9|99835.4|99785.4|69
1655259010000|2022-06-15 02:10:10|99842.5|99792.5|99844.8|99794.8|99849.7|99799.7|99832|99782|73
1655259020000|2022-06-15 02:10:20|99844.3|99794.3|99843.2|99793.2|99851.1|99801.1|99842|99792|69
1655259030000|2022-06-15 02:10:30|99843.9|99793.9|99843.7|99793.7|99844.8|99794.8|99833.7|99783.7|64
1655259040000|2022-06-15 02:10:40|99843.4|99793.4|99841.1|99791.1|99846.4|99796.4|99832.2|99782.2|71
1655259050000|2022-06-15 02:10:50|99840.8|99790.8|99831.4|99781.4|99841.6|99791.6|99820.3|99770.3|76
1655259060000|2022-06-15 02:11:00|99830.6|99780.6|99847.2|99797.2|99847.6|99797.6|99826.4|99776.4|78
1655259070000|2022-06-15 02:11:10|99846.9|99796.9|99857.2|99807.2|99861.4|99811.4|99840.4|99790.4|76
1655259080000|2022-06-15 02:11:20|99857.4|99807.4|99851|99801|99860|99810|99847|99797|75
1655259090000|2022-06-15 02:11:30|99848.4|99798.4|99848|99798|99856.8|99806.8|99842.4|99792.4|73
1655259100000|2022-06-15 02:11:40|99844.5|99794.5|99859.7|99809.7|99861.6|99811.6|99843.2|99793.2|72
1655259110000|2022-06-15 02:11:50|99861.6|99811.6|99850.1|99800.1|99861.6|99811.6|99842.7|99792.7|75
1655259120000|2022-06-15 02:12:00|99852.2|99802.2|99859.2|99809.2|99863.4|99813.4|99847.4|99797.4|66
1655259130000|2022-06-15 02:12:10|99857.8|99807.8|99856.6|99806.6|99865.9|99815.9|99853.2|99803.2|75
1655259140000|2022-06-15 02:12:20|99857.5|99807.5|99857.4|99807.4|99864|99814|99853.7|99803.7|57
1655259150000|2022-06-15 02:12:30|99857.6|99807.6|99863.2|99813.2|99866.1|99816.1|99851.5|99801.5|69
1655259160000|2022-06-15 02:12:40|99862.6|99812.6|99852.4|99802.4|99864.8|99814.8|99850.5|99800.5|72
1655259170000|2022-06-15 02:12:50|99852|99802|99879.4|99829.4|99880.8|99830.8|99852|99802|74
1655259180000|2022-06-15 02:13:00|99879|99829|99865.8|99815.8|99880.8|99830.8|99860.2|99810.2|75
1655259190000|2022-06-15 02:13:10|99868.3|99818.3|99867.3|99817.3|99869.6|99819.6|99863.2|99813.2|66
1655259200000|2022-06-15 02:13:20|99867.1|99817.1|99864.1|99814.1|99871|99821|99861.4|99811.4|70
1655259210000|2022-06-15 02:13:30|99864|99814|99863.5|99813.5|99872.2|99822.2|99854.5|99804.5|70
1655259220000|2022-06-15 02:13:40|99864.3|99814.3|99874.1|99824.1|99876.1|99826.1|99862.5|99812.5|72
1655259230000|2022-06-15 02:13:50|99874.9|99824.9|99872.5|99822.5|99877.6|99827.6|99864.1|99814.1|70
1655259240000|2022-06-15 02:14:00|99873.5|99823.5|99891.3|99841.3|99896|99846|99873.5|99823.5|72
1655259250000|2022-06-15 02:14:10|99891.7|99841.7|99887|99837|99894|99844|99882.2|99832.2|73
1655259260000|2022-06-15 02:14:20|99886.4|99836.4|99883.8|99833.8|99889.2|99839.2|99878.3|99828.3|74
1655259270000|2022-06-15 02:14:30|99883.4|99833.4|99879.3|99829.3|99883.9|99833.9|99873.5|99823.5|69
1655259280000|2022-06-15 02:14:40|99876.4|99826.4|99849.2|99799.2|99880.6|99830.6|99846.9|99796.9|74
1655259290000|2022-06-15 02:14:50|99851.1|99801.1|99855.5|99805.5|99857.9|99807.9|99843.6|99793.6|74
1655259300000|2022-06-15 02:15:00|99857.2|99807.2|99853.4|99803.4|99859.2|99809.2|99849.1|99799.1|67
1655259310000|2022-06-15 02:15:10|99852.5|99802.5|99857|99807|99857.8|99807.8|99849.9|99799.9|56
1655259320000|2022-06-15 02:15:20|99854.8|99804.8|99840.4|99790.4|99867|99817|99831.9|99781.9|67
1655259330000|2022-06-15 02:15:30|99841|99791|99852.4|99802.4|99853.9|99803.9|99830|99780|66
1655259340000|2022-06-15 02:15:40|99852.6|99802.6|99847|99797|99854.2|99804.2|99831.9|99781.9|72
1655259350000|2022-06-15 02:15:50|99849|99799|99837.9|99787.9|99849|99799|99820.8|99770.8|69
1655259360000|2022-06-15 02:16:00|99836.3|99786.3|99838.9|99788.9|99847.6|99797.6|99829.4|99779.4|73
1655259370000|2022-06-15 02:16:10|99835.9|99785.9|99839.3|99789.3|99847.4|99797.4|99826.3|99776.3|74
1655259380000|2022-06-15 02:16:20|99841|99791|99848.9|99798.9|99853.9|99803.9|99836.2|99786.2|75
1655259390000|2022-06-15 02:16:30|99848.3|99798.3|99854.6|99804.6|99856.6|99806.6|99846|99796|72
1655259400000|2022-06-15 02:16:40|99854.4|99804.4|99851.2|99801.2|99858.4|99808.4|99844.6|99794.6|70
1655259410000|2022-06-15 02:16:50|99850.1|99800.1|99835.3|99785.3|99850.7|99800.7|99828.4|99778.4|72
1655259420000|2022-06-15 02:17:00|99835.1|99785.1|99837.5|99787.5|99841.5|99791.5|99828.2|99778.2|72
1655259430000|2022-06-15 02:17:10|99834|99784|99841.1|99791.1|99844.1|99794.1|99829.2|99779.2|65
1655259440000|2022-06-15 02:17:20|99839.8|99789.8|99843.9|99793.9|99851.5|99801.5|99837.8|99787.8|73
1655259450000|2022-06-15 02:17:30|99848.4|99798.4|99854.6|99804.6|99860.8|99810.8|99838.4|99788.4|72
1655259460000|2022-06-15 02:17:40|99849.3|99799.3|99854.4|99804.4|99861.1|99811.1|99844.4|99794.4|74
1655259470000|2022-06-15 02:17:50|99854.3|99804.3|99861.4|99811.4|99869.7|99819.7|99841.9|99791.9|70
1655259480000|2022-06-15 02:18:00|99859.1|99809.1|99858.5|99808.5|99867.7|99817.7|99852|99802|77
1655259490000|2022-06-15 02:18:10|99860.2|99810.2|99855|99805|99860.2|99810.2|99849.5|99799.5|73
1655259500000|2022-06-15 02:18:20|99855.1|99805.1|99840.2|99790.2|99859.7|99809.7|99836.3|99786.3|68
1655259510000|2022-06-15 02:18:30|99841.9|99791.9|99844.2|99794.2|99844.6|99794.6|99834.5|99784.5|72
1655259520000|2022-06-15 02:18:40|99841.8|99791.8|99842.3|99792.3|99849.2|99799.2|99835.7|99785.7|70
1655259530000|2022-06-15 02:18:50|99844.1|99794.1|99850.3|99800.3|99854.1|99804.1|99841.6|99791.6|69
1655259540000|2022-06-15 02:19:00|99848.8|99798.8|99847.2|99797.2|99856.5|99806.5|99841.1|99791.1|74
1655259550000|2022-06-15 02:19:10|99847.3|99797.3|99847.2|99797.2|99854.1|99804.1|99842.5|99792.5|74
1655259560000|2022-06-15 02:19:20|99846.7|99796.7|99843.5|99793.5|99852.6|99802.6|99837.6|99787.6|62
1655259570000|2022-06-15 02:19:30|99847.3|99797.3|99843.7|99793.7|99850.4|99800.4|99839|99789|66
1655259580000|2022-06-15 02:19:40|99841.6|99791.6|99847.2|99797.2|99849.4|99799.4|99841.4|99791.4|67
1655259590000|2022-06-15 02:19:50|99850.5|99800.5|99840.6|99790.6|99852.5|99802.5|99836.1|99786.1|77
1655259600000|2022-06-15 02:20:00|99842.1|99792.1|99858.8|99808.8|99865.4|99815.4|99837.1|99787.1|70
1655259610000|2022-06-15 02:20:10|99857.3|99807.3|99847.9|99797.9|99889.6|99809.7|99847.7|99754.3|69
1655259620000|2022-06-15 02:20:20|99844.6|99794.6|99843.9|99793.9|99858.7|99808.7|99840.8|99790.8|67
1655259630000|2022-06-15 02:20:30|99843.7|99793.7|99843.9|99793.9|99847.7|99797.7|99835.4|99785.4|71
1655259640000|2022-06-15 02:20:40|99848.3|99798.3|99840.7|99790.7|99853.6|99803.6|99831.2|99781.2|73
1655259650000|2022-06-15 02:20:50|99837.1|99787.1|99843.4|99793.4|99848.3|99798.3|99828.2|99778.2|76
1655259660000|2022-06-15 02:21:00|99845.1|99795.1|99834.2|99784.2|99848.5|99798.5|99832.1|99782.1|72
1655259670000|2022-06-15 02:21:10|99834|99784|99842.9|99792.9|99844.3|99794.3|99831.2|99781.2|64
1655259680000|2022-06-15 02:21:20|99844.1|99794.1|99820.7|99770.7|99844.5|99794.5|99811.1|99761.1|73
1655259690000|2022-06-15 02:21:30|99820.3|99770.3|99812.3|99762.3|99820.3|99770.3|99804.2|99754.2|73
1655259700000|2022-06-15 02:21:40|99812.4|99762.4|99816.5|99766.5|99824.6|99774.6|99808|99758|73
1655259710000|2022-06-15 02:21:50|99816.3|99766.3|99811.9|99761.9|99817.7|99767.7|99805.7|99755.7|70
1655259720000|2022-06-15 02:22:00|99812.1|99762.1|99813.4|99763.4|99816.3|99766.3|99806.8|99756.8|66
1655259730000|2022-06-15 02:22:10|99813.2|99763.2|99807.5|99757.5|99813.3|99763.3|99803.9|99753.9|63
1655259740000|2022-06-15 02:22:20|99809|99759|99811.7|99761.7|99822.6|99772.6|99806.4|99756.4|73
1655259750000|2022-06-15 02:22:30|99808.9|99758.9|99810.8|99760.8|99816.7|99766.7|99805.8|99755.8|73
1655259760000|2022-06-15 02:22:40|99811.7|99761.7|99810.2|99760.2|99811.7|99761.7|99801|99751|64
1655259770000|2022-06-15 02:22:50|99810|99760|99805.3|99755.3|99811.5|99761.5|99797.2|99747.2|65
1655259780000|2022-06-15 02:23:00|99804.2|99754.2|99804.9|99754.9|99806.6|99756.6|99798.1|99748.1|68
1655259790000|2022-06-15 02:23:10|99804.7|99754.7|99808.3|99758.3|99809.9|99759.9|99796.6|99746.6|72
1655259800000|2022-06-15 02:23:20|99810|99760|99802.2|99752.2|99810|99760|99797.3|99747.3|70
1655259810000|2022-06-15 02:23:30|99803.1|99753.1|99810.6|99760.6|99811.3|99761.3|99798.9|99748.9|63
1655259820000|2022-06-15 02:23:40|99810.1|99760.1|99815|99765|99828.6|99778.6|99807.9|99757.9|68
1655259830000|2022-06-15 02:23:50|99817.2|99767.2|99821.1|99771.1|99825.6|99775.6|99799.4|99749.4|76
1655259840000|2022-06-15 02:24:00|99822|99772|99814.5|99764.5|99824.2|99774.2|99806.1|99756.1|64
1655259850000|2022-06-15 02:24:10|99814.2|99764.2|99827.7|99777.7|99827.8|99777.8|99810|99760|61
1655259860000|2022-06-15 02:24:20|99825.8|99775.8|99814.2|99764.2|99827.5|99777.5|99811.8|99761.8|71
1655259870000|2022-06-15 02:24:30|99811|99761|99808.2|99758.2|99823.5|99773.5|99805.1|99755.1|75
1655259880000|2022-06-15 02:24:40|99802.7|99752.7|99812.1|99762.1|99813.6|99763.6|99801.4|99751.4|71
1655259890000|2022-06-15 02:24:50|99812.2|99762.2|99808.5|99758.5|99821|99771|99802.5|99752.5|58
1655259900000|2022-06-15 02:25:00|99807.9|99757.9|99806.2|99756.2|99809.9|99759.9|99792.9|99742.9|71
1655259910000|2022-06-15 02:25:10|99805.3|99755.3|99816.6|99766.6|99818.1|99768.1|99805.3|99755.3|73
1655259920000|2022-06-15 02:25:20|99815.7|99765.7|99804.9|99754.9|99821.3|99771.3|99804.8|99754.8|68
1655259930000|2022-06-15 02:25:30|99804.2|99754.2|99814.4|99764.4|99816.7|99766.7|99800.3|99750.3|78
1655259940000|2022-06-15 02:25:40|99814.8|99764.8|99810.3|99760.3|99819|99769|99807|99757|62
1655259950000|2022-06-15 02:25:50|99813.4|99763.4|99813.1|99763.1|99819.2|99769.2|99796.6|99746.6|71
1655259960000|2022-06-15 02:26:00|99813.2|99763.2|99824.9|99774.9|99829.3|99779.3|99797.3|99747.3|70
1655259970000|2022-06-15 02:26:10|99825.8|99775.8|99822.3|99772.3|99828.2|99778.2|99816.3|99766.3|69
1655259980000|2022-06-15 02:26:20|99824.6|99774.6|99813.4|99763.4|99824.6|99774.6|99804.9|99754.9|75
1655259990000|2022-06-15 02:26:30|99812.9|99762.9|99813.6|99763.6|99823.4|99773.4|99809.7|99759.7|68
1655260000000|2022-06-15 02:26:40|99814|99764|99820.1|99770.1|99823.4|99773.4|99812.6|99762.6|73
1655260010000|2022-06-15 02:26:50|99819.1|99769.1|99810.3|99760.3|99821.9|99771.9|99807.5|99757.5|68
1655260020000|2022-06-15 02:27:00|99810.1|99760.1|99822.9|99772.9|99824.4|99774.4|99799|99749|75
1655260030000|2022-06-15 02:27:10|99824.8|99774.8|99809.9|99759.9|99824.8|99774.8|99803.4|99753.4|71
1655260040000|2022-06-15 02:27:20|99809.2|99759.2|99805.7|99755.7|99815.2|99765.2|99795.9|99745.9|70
1655260050000|2022-06-15 02:27:30|99806.1|99756.1|99802.3|99752.3|99813.6|99763.6|99794|99744|69
1655260060000|2022-06-15 02:27:40|99801.8|99751.8|99812.3|99762.3|99813.8|99763.8|99799.6|99749.6|69
1655260070000|2022-06-15 02:27:50|99808.6|99758.6|99816.3|99766.3|99820.3|99770.3|99807.7|99757.7|67
1655260080000|2022-06-15 02:28:00|99815.1|99765.1|99817.1|99767.1|99833.3|99783.3|99806|99756|73
1655260090000|2022-06-15 02:28:10|99817.7|99767.7|99824.5|99774.5|99826.3|99776.3|99815.3|99765.3|73
1655260100000|2022-06-15 02:28:20|99821.4|99771.4|99824|99774|99830.5|99780.5|99819.6|99769.6|71
1655260110000|2022-06-15 02:28:30|99823.1|99773.1|99825.1|99775.1|99829|99779|99819.1|99769.1|68
1655260120000|2022-06-15 02:28:40|99821|99771|99827.9|99777.9|99831.1|99781.1|99821|99771|53
1655260130000|2022-06-15 02:28:50|99823.8|99773.8|99826.1|99776.1|99830.5|99780.5|99821.7|99771.7|65
1655260140000|2022-06-15 02:29:00|99826.5|99776.5|99823.7|99773.7|99834.4|99784.4|99819.6|99769.6|59
1655260150000|2022-06-15 02:29:10|99823.5|99773.5|99814.5|99764.5|99824.8|99774.8|99811.4|99761.4|64
1655260160000|2022-06-15 02:29:20|99814.6|99764.6|99816.1|99766.1|99824|99774|99812.4|99762.4|68
1655260170000|2022-06-15 02:29:30|99815.8|99765.8|99823.3|99773.3|99823.3|99773.3|99802.4|99752.4|68
1655260180000|2022-06-15 02:29:40|99823.6|99773.6|99821.6|99771.6|99823.6|99773.6|99813.9|99763.9|70
1655260190000|2022-06-15 02:29:50|99820.3|99770.3|99820|99770|99824.4|99774.4|99817.4|99767.4|67
1655260200000|2022-06-15 02:30:00|99822.1|99772.1|99821.2|99771.2|99835.5|99785.5|99813|99763|75
1655260210000|2022-06-15 02:30:10|99822.5|99772.5|99794.8|99744.8|99822.5|99772.5|99794.8|99744.8|71
1655260220000|2022-06-15 02:30:20|99794.1|99744.1|99801.5|99751.5|99803.8|99753.8|99792.5|99742.5|72
1655260230000|2022-06-15 02:30:30|99801.8|99751.8|99797.5|99747.5|99805.1|99755.1|99791.7|99741.7|72
1655260240000|2022-06-15 02:30:40|99797.8|99747.8|99791.2|99741.2|99798.4|99748.4|99784.3|99734.3|72
1655260250000|2022-06-15 02:30:50|99787.6|99737.6|99793.1|99743.1|99802.9|99752.9|99787.3|99737.3|77
1655260260000|2022-06-15 02:31:00|99794|99744|99801.6|99751.6|99805.8|99755.8|99788.7|99738.7|72
1655260270000|2022-06-15 02:31:10|99801.9|99751.9|99803.2|99753.2|99805.4|99755.4|99792.4|99742.4|70
1655260280000|2022-06-15 02:31:20|99806.8|99756.8|99822.6|99772.6|99828.7|99778.7|99798.1|99748.1|75
1655260290000|2022-06-15 02:31:30|99827.3|99777.3|99831.7|99781.7|99836.7|99786.7|99816.5|99766.5|73
1655260300000|2022-06-15 02:31:40|99830.8|99780.8|99818.9|99768.9|99836|99786|99813.3|99763.3|78
1655260310000|2022-06-15 02:31:50|99819|99769|99820.5|99770.5|99822.1|99772.1|99813|99763|67
1655260320000|2022-06-15 02:32:00|99821.6|99771.6|99830.7|99780.7|99831.6|99781.6|99818|99768|66
1655260330000|2022-06-15 02:32:10|99825.7|99775.7|99816.7|99766.7|99825.7|99775.7|99812.6|99762.6|70
1655260340000|2022-06-15 02:32:20|99817|99767|99816.5|99766.5|99818.2|99768.2|99809.7|99759.7|68
1655260350000|2022-06-15 02:32:30|99816.7|99766.7|99821.1|99771.1|99832.4|99782.4|99810.6|99760.6|69
1655260360000|2022-06-15 02:32:40|99823.4|99773.4|99821.2|99771.2|99825.7|99775.7|99816.2|99766.2|64
1655260370000|2022-06-15 02:32:50|99820.5|99770.5|99827|99777|99827.8|99777.8|99815.3|99765.3|71
1655260380000|2022-06-15 02:33:00|99827.2|99777.2|99819|99769|99829.8|99779.8|99812.3|99762.3|71
1655260390000|2022-06-15 02:33:10|99823.5|99773.5|99819.3|99769.3|99829.6|99779.6|99819.3|99769.3|70
1655260400000|2022-06-15 02:33:20|99817.3|99767.3|99818.7|99768.7|99823.4|99773.4|99807|99757|78
1655260410000|2022-06-15 02:33:30|99815.9|99765.9|99820.6|99770.6|99828.3|99778.3|99815.9|99765.9|71
1655260420000|2022-06-15 02:33:40|99820.8|99770.8|99821.1|99771.1|99835.1|99785.1|99819|99769|67
1655260430000|2022-06-15 02:33:50|99820.7|99770.7|99818.1|99768.1|99823.5|99773.5|99811.8|99761.8|68
1655260440000|2022-06-15 02:34:00|99818.5|99768.5|99806.5|99756.5|99842.7|99770.8|99801.4|99706.5|73
1655260450000|2022-06-15 02:34:10|99807.9|99757.9|99835.1|99785.1|99837.9|99787.9|99807.9|99757.9|77
1655260460000|2022-06-15 02:34:20|99832|99782|99831.2|99781.2|99841|99791|99827.6|99777.6|69
1655260470000|2022-06-15 02:34:30|99831.6|99781.6|99842.4|99792.4|99856.8|99806.8|99826.5|99776.5|56
1655260480000|2022-06-15 02:34:40|99837.4|99787.4|99840|99790|99842.7|99792.7|99828.8|99778.8|70
1655260490000|2022-06-15 02:34:50|99839.4|99789.4|99831.1|99781.1|99842.1|99792.1|99823.4|99773.4|75
1655260500000|2022-06-15 02:35:00|99829.5|99779.5|99827.7|99777.7|99836.7|99786.7|99825.1|99775.1|70
1655260510000|2022-06-15 02:35:10|99827.6|99777.6|99827.2|99777.2|99844.5|99794.5|99823|99773|70
1655260520000|2022-06-15 02:35:20|99828.3|99778.3|99832|99782|99832|99782|99823.4|99773.4|66
1655260530000|2022-06-15 02:35:30|99829|99779|99815.6|99765.6|99837.2|99787.2|99813.6|99763.6|67
1655260540000|2022-06-15 02:35:40|99817.3|99767.3|99837.2|99787.2|99843.4|99793.4|99812.8|99762.8|73
1655260550000|2022-06-15 02:35:50|99832.5|99782.5|99814.3|99764.3|99834.4|99784.4|99808.3|99758.3|77
1655260560000|2022-06-15 02:36:00|99814|99764|99812.7|99762.7|99817.1|99767.1|99804.9|99754.9|75
1655260570000|2022-06-15 02:36:10|99813.1|99763.1|99814.4|99764.4|99822.1|99772.1|99810.5|99760.5|76
1655260580000|2022-06-15 02:36:20|99814.7|99764.7|99817.9|99767.9|99824.5|99774.5|99814|99764|76
1655260590000|2022-06-15 02:36:30|99820.3|99770.3|99832.4|99782.4|99832.5|99782.5|99813.6|99763.6|70
1655260600000|2022-06-15 02:36:40|99827.5|99777.5|99823.2|99773.2|99831|99781|99819.1|99769.1|76
1655260610000|2022-06-15 02:36:50|99823.8|99773.8|99801.9|99751.9|99823.8|99773.8|99799.7|99749.7|72
1655260620000|2022-06-15 02:37:00|99803.7|99753.7|99816.6|99766.6|99820.5|99770.5|99803.4|99753.4|69
1655260630000|2022-06-15 02:37:10|99816.3|99766.3|99810.7|99760.7|99818.8|99768.8|99807.8|99757.8|66
1655260640000|2022-06-15 02:37:20|99806.6|99756.6|99813.5|99763.5|99816.5|99766.5|99806.6|99756.6|61
1655260650000|2022-06-15 02:37:30|99813.9|99763.9|99820.1|99770.1|99822.4|99772.4|99809.5|99759.5|71
1655260660000|2022-06-15 02:37:40|99819.7|99769.7|99807.9|99757.9|99825.3|99775.3|99794.3|99744.3|73
1655260670000|2022-06-15 02:37:50|99808.6|99758.6|99793.9|99743.9|99809|99759|99793.8|99743.8|61
1655260680000|2022-06-15 02:38:00|99795.7|99745.7|99818.5|99768.5|99818.5|99768.5|99790.8|99740.8|78
1655260690000|2022-06-15 02:38:10|99818.8|99768.8|99813.7|99763.7|99831|99781|99807.2|99757.2|67
1655260700000|2022-06-15 02:38:20|99813.2|99763.2|99807.7|99757.7|99814.7|99764.7|99800.1|99750.1|68
1655260710000|2022-06-15 02:38:30|99806.8|99756.8|99814.8|99764.8|99814.8|99764.8|99799.5|99749.5|74
1655260720000|2022-06-15 02:38:40|99815.2|99765.2|99814.6|99764.6|99829.3|99779.3|99808.9|99758.9|67
1655260730000|2022-06-15 02:38:50|99812.5|99762.5|99819|99769|99823|99773|99793.5|99743.5|78
1655260740000|2022-06-15 02:39:00|99817.6|99767.6|99816|99766|99820.7|99770.7|99799.7|99749.7|71
1655260750000|2022-06-15 02:39:10|99816.4|99766.4|99819.9|99769.9|99824.6|99774.6|99814.4|99764.4|69
1655260760000|2022-06-15 02:39:20|99818.6|99768.6|99820.2|99770.2|99822.9|99772.9|99812.2|99762.2|67
1655260770000|2022-06-15 02:39:30|99820.5|99770.5|99817.2|99767.2|99829.1|99779.1|99811.3|99761.3|74
1655260780000|2022-06-15 02:39:40|99813.6|99763.6|99812.8|99762.8|99820.4|99770.4|99807.4|99757.4|74
1655260790000|2022-06-15 02:39:50|99812.6|99762.6|99811.5|99761.5|99816.6|99766.6|99807.4|99757.4|69
1655260800000|2022-06-15 02:40:00|99811.3|99761.3|99804|99754|99811.8|99761.8|99799.5|99749.5|70
1655260810000|2022-06-15 02:40:10|99803.7|99753.7|99818.4|99768.4|99818.4|99768.4|99795.5|99745.5|72
1655260820000|2022-06-15 02:40:20|99813.6|99763.6|99810.4|99760.4|99815.5|99765.5|99798.2|99748.2|72
1655260830000|2022-06-15 02:40:30|99810.5|99760.5|99808.9|99758.9|99813.8|99763.8|99801.3|99751.3|69
1655260840000|2022-06-15 02:40:40|99809.1|99759.1|99809.8|99759.8|99816.2|99766.2|99806.2|99756.2|73
1655260850000|2022-06-15 02:40:50|99808.9|99758.9|99806|99756|99814.4|99764.4|99800.6|99750.6|67
1655260860000|2022-06-15 02:41:00|99811.3|99761.3|99809.6|99759.6|99815.8|99765.8|99794.3|99744.3|73
1655260870000|2022-06-15 02:41:10|99808.8|99758.8|99805|99755|99810|99760|99800.1|99750.1|68
1655260880000|2022-06-15 02:41:20|99804.6|99754.6|99802.3|99752.3|99808.6|99758.6|99798.9|99748.9|64
1655260890000|2022-06-15 02:41:30|99807|99757|99807.7|99757.7|99810.6|99760.6|99804.7|99754.7|66
1655260900000|2022-06-15 02:41:40|99808|99758|99809.5|99759.5|99811|99761|99804.8|99754.8|59
1655260910000|2022-06-15 02:41:50|99808|99758|99812.2|99762.2|99820.5|99770.5|99807.3|99757.3|69
1655260920000|2022-06-15 02:42:00|99812.1|99762.1|99811.3|99761.3|99817.9|99767.9|99810.6|99760.6|64
1655260930000|2022-06-15 02:42:10|99812.3|99762.3|99812.1|99762.1|99816.7|99766.7|99808.4|99758.4|66
1655260940000|2022-06-15 02:42:20|99811.7|99761.7|99811.9|99761.9|99818.6|99768.6|99806.2|99756.2|65
1655260950000|2022-06-15 02:42:30|99813.2|99763.2|99807.3|99757.3|99817.7|99767.7|99800.6|99750.6|68
1655260960000|2022-06-15 02:42:40|99806.2|99756.2|99802.3|99752.3|99812.3|99762.3|99795.5|99745.5|69
1655260970000|2022-06-15 02:42:50|99802.8|99752.8|99808|99758|99809.6|99759.6|99802.5|99752.5|59
1655260980000|2022-06-15 02:43:00|99807.8|99757.8|99811.4|99761.4|99819.9|99769.9|99798.9|99748.9|73
1655260990000|2022-06-15 02:43:10|99811.9|99761.9|99816|99766|99818.3|99768.3|99805.7|99755.7|75
1655261000000|2022-06-15 02:43:20|99816.2|99766.2|99811.8|99761.8|99818.8|99768.8|99807|99757|73
1655261010000|2022-06-15 02:43:30|99811.5|99761.5|99809.7|99759.7|99814.4|99764.4|99799.6|99749.6|71
1655261020000|2022-06-15 02:43:40|99812.3|99762.3|99814.7|99764.7|99826.4|99776.4|99807.9|99757.9|63
1655261030000|2022-06-15 02:43:50|99813.6|99763.6|99808.6|99758.6|99814|99764|99803.5|99753.5|69
1655261040000|2022-06-15 02:44:00|99807.9|99757.9|99818.1|99768.1|99819.6|99769.6|99807.9|99757.9|70
1655261050000|2022-06-15 02:44:10|99818.6|99768.6|99819.7|99769.7|99820.8|99770.8|99812.1|99762.1|66
1655261060000|2022-06-15 02:44:20|99821.7|99771.7|99817.5|99767.5|99822.4|99772.4|99814.3|99764.3|67
1655261070000|2022-06-15 02:44:30|99817.2|99767.2|99818.3|99768.3|99821.9|99771.9|99815.4|99765.4|62
1655261080000|2022-06-15 02:44:40|99818.4|99768.4|99816.6|99766.6|99819.7|99769.7|99812.5|99762.5|66
1655261090000|2022-06-15 02:44:50|99816.8|99766.8|99819.2|99769.2|99819.2|99769.2|99814.6|99764.6|59
1655261100000|2022-06-15 02:45:00|99815|99765|99817.8|99767.8|99822|99772|99812.9|99762.9|67
1655261110000|2022-06-15 02:45:10|99815.8|99765.8|99815.2|99765.2|99819.7|99769.7|99814.9|99764.9|63
1655261120000|2022-06-15 02:45:20|99815.1|99765.1|99822.4|99772.4|99823.6|99773.6|99804.3|99754.3|72
1655261130000|2022-06-15 02:45:30|99819.8|99769.8|99823.7|99773.7|99833.7|99783.7|99815.5|99765.5|78
1655261140000|2022-06-15 02:45:40|99824.8|99774.8|99827.8|99777.8|99830.3|99780.3|99822.1|99772.1|62
1655261150000|2022-06-15 02:45:50|99827.4|99777.4|99826.2|99776.2|99830.8|99780.8|99824.5|99774.5|66
1655261160000|2022-06-15 02:46:00|99828|99778|99827.9|99777.9|99834.8|99784.8|99824.2|99774.2|66
1655261170000|2022-06-15 02:46:10|99828.8|99778.8|99828|99778|99834|99784|99826.3|99776.3|66
1655261180000|2022-06-15 02:46:20|99829.5|99779.5|99824|99774|99839|99789|99820.2|99770.2|67
1655261190000|2022-06-15 02:46:30|99823.4|99773.4|99825.7|99775.7|99831.2|99781.2|99823.4|99773.4|64
1655261200000|2022-06-15 02:46:40|99825.6|99775.6|99819|99769|99827.2|99777.2|99812.8|99762.8|69
1655261210000|2022-06-15 02:46:50|99819.2|99769.2|99810.6|99760.6|99821.1|99771.1|99809.9|99759.9|78
1655261220000|2022-06-15 02:47:00|99810.7|99760.7|99829.8|99779.8|99838.9|99788.9|99810.7|99760.7|78
1655261230000|2022-06-15 02:47:10|99828.2|99778.2|99831.9|99781.9|99835.7|99785.7|99825.9|99775.9|76
1655261240000|2022-06-15 02:47:20|99830.1|99780.1|99837.1|99787.1|99844|99794|99820.6|99770.6|76
1655261250000|2022-06-15 02:47:30|99838.5|99788.5|99828.1|99778.1|99842.4|99792.4|99821.3|99771.3|73
1655261260000|2022-06-15 02:47:40|99828.9|99778.9|99842|99792|99842.9|99792.9|99828.6|99778.6|76
1655261270000|2022-06-15 02:47:50|99841.5|99791.5|99849.8|99799.8|99853.7|99803.7|99839.6|99789.6|73
1655261280000|2022-06-15 02:48:00|99850.6|99800.6|99848.1|99798.1|99858|99808|99847.2|99797.2|75
1655261290000|2022-06-15 02:48:10|99847.5|99797.5|99853.4|99803.4|99856.9|99806.9|99846.1|99796.1|76
1655261300000|2022-06-15 02:48:20|99851.3|99801.3|99855.9|99805.9|99864|99814|99848.1|99798.1|70
1655261310000|2022-06-15 02:48:30|99858.2|99808.2|99861.9|99811.9|99861.9|99811.9|99849.2|99799.2|74
1655261320000|2022-06-15 02:48:40|99861.6|99811.6|99861.3|99811.3|99864.8|99814.8|99852.2|99802.2|74
1655261330000|2022-06-15 02:48:50|99861.7|99811.7|99859|99809|99865.1|99815.1|99853.4|99803.4|77
1655261340000|2022-06-15 02:49:00|99854.7|99804.7|99857|99807|99865.6|99815.6|99851.3|99801.3|74
1655261350000|2022-06-15 02:49:10|99856.8|99806.8|99858|99808|99861.7|99811.7|99846.8|99796.8|78
1655261360000|2022-06-15 02:49:20|99854.2|99804.2|99858.5|99808.5|99877.2|99827.2|99853.9|99803.9|65
1655261370000|2022-06-15 02:49:30|99854.8|99804.8|99860.1|99810.1|99862.8|99812.8|99845.6|99795.6|78
1655261380000|2022-06-15 02:49:40|99860.3|99810.3|99850.8|99800.8|99860.5|99810.5|99845.2|99795.2|76
1655261390000|2022-06-15 02:49:50|99850.5|99800.5|99843|99793|99864.4|99814.4|99842|99792|77
1655261400000|2022-06-15 02:50:00|99843.2|99793.2|99857.9|99807.9|99866.4|99816.4|99842.5|99792.5|78
1655261410000|2022-06-15 02:50:10|99860.3|99810.3|99858.2|99808.2|99863.2|99813.2|99850.1|99800.1|73
1655261420000|2022-06-15 02:50:20|99859.2|99809.2|99867.8|99817.8|99867.8|99817.8|99853.5|99803.5|65
1655261430000|2022-06-15 02:50:30|99865.1|99815.1|99864.3|99814.3|99868.1|99818.1|99854.5|99804.5|76
1655261440000|2022-06-15 02:50:40|99865.1|99815.1|99868.3|99818.3|99870.6|99820.6|99858.6|99808.6|75
1655261450000|2022-06-15 02:50:50|99869.6|99819.6|99860.7|99810.7|99869.6|99819.6|99856.6|99806.6|76
1655261460000|2022-06-15 02:51:00|99860.1|99810.1|99866|99816|99871.8|99821.8|99858.7|99808.7|73
1655261470000|2022-06-15 02:51:10|99865.6|99815.6|99865.5|99815.5|99865.8|99815.8|99860.1|99810.1|69
1655261480000|2022-06-15 02:51:20|99866.3|99816.3|99866.4|99816.4|99872.3|99822.3|99859.7|99809.7|73
1655261490000|2022-06-15 02:51:30|99866.9|99816.9|99872.6|99822.6|99872.6|99822.6|99858.3|99808.3|72
1655261500000|2022-06-15 02:51:40|99873.4|99823.4|99871.2|99821.2|99881|99831|99869.2|99819.2|74
1655261510000|2022-06-15 02:51:50|99866.2|99816.2|99866.5|99816.5|99873.5|99823.5|99860.5|99810.5|73
1655261520000|2022-06-15 02:52:00|99866.9|99816.9|99871.1|99821.1|99871.1|99821.1|99859.7|99809.7|75
1655261530000|2022-06-15 02:52:10|99870.4|99820.4|99866.2|99816.2|99872.7|99822.7|99859.6|99809.6|75
1655261540000|2022-06-15 02:52:20|99864.8|99814.8|99864.7|99814.7|99867.6|99817.6|99858.7|99808.7|68
1655261550000|2022-06-15 02:52:30|99864.9|99814.9|99861.6|99811.6|99865.6|99815.6|99853.4|99803.4|77
1655261560000|2022-06-15 02:52:40|99858.5|99808.5|99862|99812|99873.8|99823.8|99853.9|99803.9|79
1655261570000|2022-06-15 02:52:50|99861.9|99811.9|99865.2|99815.2|99867.5|99817.5|99856|99806|71
1655261580000|2022-06-15 02:53:00|99865.7|99815.7|99863|99813|99879.9|99829.9|99855.4|99805.4|59
1655261590000|2022-06-15 02:53:10|99864.4|99814.4|99872.5|99822.5|99878.8|99828.8|99862.5|99812.5|75
1655261600000|2022-06-15 02:53:20|99870.8|99820.8|99866.4|99816.4|99871.7|99821.7|99861.6|99811.6|70
1655261610000|2022-06-15 02:53:30|99866.6|99816.6|99866.9|99816.9|99872.3|99822.3|99851.2|99801.2|73
1655261620000|2022-06-15 02:53:40|99867.3|99817.3|99866.6|99816.6|99875.9|99825.9|99862.3|99812.3|72
1655261630000|2022-06-15 02:53:50|99866.9|99816.9|99862.2|99812.2|99875.8|99825.8|99862.2|99812.2|76
1655261640000|2022-06-15 02:54:00|99863|99813|99854.7|99804.7|99866.5|99816.5|99851.9|99801.9|75
1655261650000|2022-06-15 02:54:10|99855.9|99805.9|99848.4|99798.4|99860.3|99810.3|99844.5|99794.5|73
1655261660000|2022-06-15 02:54:20|99849.8|99799.8|99859.1|99809.1|99859.1|99809.1|99845.5|99795.5|64
1655261670000|2022-06-15 02:54:30|99856.4|99806.4|99852.8|99802.8|99858.3|99808.3|99849.6|99799.6|70
1655261680000|2022-06-15 02:54:40|99852.7|99802.7|99860.8|99810.8|99862.5|99812.5|99849.9|99799.9|77
1655261690000|2022-06-15 02:54:50|99861.4|99811.4|99854.4|99804.4|99863.2|99813.2|99849.7|99799.7|76
1655261700000|2022-06-15 02:55:00|99854.6|99804.6|99855.1|99805.1|99859.7|99809.7|99848.5|99798.5|74
1655261710000|2022-06-15 02:55:10|99854.7|99804.7|99856.6|99806.6|99861|99811|99847.9|99797.9|72
1655261720000|2022-06-15 02:55:20|99856.7|99806.7|99864.2|99814.2|99867|99817|99855.8|99805.8|75
1655261730000|2022-06-15 02:55:30|99863.9|99813.9|99846.5|99796.5|99865.9|99815.9|99841.6|99791.6|76
1655261740000|2022-06-15 02:55:40|99847|99797|99854.9|99804.9|99858.9|99808.9|99842|99792|72
1655261750000|2022-06-15 02:55:50|99854.6|99804.6|99853.7|99803.7|99857.3|99807.3|99846.2|99796.2|69
1655261760000|2022-06-15 02:56:00|99855.8|99805.8|99853.6|99803.6|99857.4|99807.4|99847.3|99797.3|70
1655261770000|2022-06-15 02:56:10|99852.9|99802.9|99842.3|99792.3|99852.9|99802.9|99842|99792|75
1655261780000|2022-06-15 02:56:20|99842.5|99792.5|99833.6|99783.6|99843.3|99793.3|99829.8|99779.8|73
1655261790000|2022-06-15 02:56:30|99833|99783|99829|99779|99839.8|99789.8|99828.6|99778.6|72
1655261800000|2022-06-15 02:56:40|99828.9|99778.9|99842.7|99792.7|99842.7|99792.7|99824.9|99774.9|74
1655261810000|2022-06-15 02:56:50|99842.4|99792.4|99835.4|99785.4|99850.2|99800.2|99835.2|99785.2|68
1655261820000|2022-06-15 02:57:00|99837|99787|99832.1|99782.1|99844|99794|99821.9|99771.9|77
1655261830000|2022-06-15 02:57:10|99832|99782|99839.5|99789.5|99841|99791|99827.1|99777.1|77
1655261840000|2022-06-15 02:57:20|99840.8|99790.8|99841.9|99791.9|99846.3|99796.3|99829.1|99779.1|73
1655261850000|2022-06-15 02:57:30|99842.7|99792.7|99834.3|99784.3|99843.3|99793.3|99825.3|99775.3|74
1655261860000|2022-06-15 02:57:40|99832.1|99782.1|99826.6|99776.6|99837.5|99787.5|99826.6|99776.6|75
1655261870000|2022-06-15 02:57:50|99827.9|99777.9|99833|99783|99837.9|99787.9|99827.2|99777.2|39
1655261880000|2022-06-15 02:58:00|99833.6|99783.6|99836.9|99786.9|99837.9|99787.9|99832.9|99782.9|42
1655261890000|2022-06-15 02:58:10|99836.8|99786.8|99828.5|99778.5|99837.5|99787.5|99817|99767|67
1655261900000|2022-06-15 02:58:20|99827.5|99777.5|99833.3|99783.3|99836.9|99786.9|99823.2|99773.2|72
1655261910000|2022-06-15 02:58:30|99833|99783|99836.5|99786.5|99839.5|99789.5|99830.2|99780.2|71
1655261920000|2022-06-15 02:58:40|99835.2|99785.2|99816.4|99766.4|99838.2|99788.2|99816.4|99766.4|70
1655261930000|2022-06-15 02:58:50|99817.9|99767.9|99820.8|99770.8|99826.2|99776.2|99817.2|99767.2|70
1655261940000|2022-06-15 02:59:00|99821.1|99771.1|99833.9|99783.9|99834.4|99784.4|99812.6|99762.6|71
1655261950000|2022-06-15 02:59:10|99829.9|99779.9|99833.4|99783.4|99838.2|99788.2|99823|99773|73
1655261960000|2022-06-15 02:59:20|99832.3|99782.3|99823.9|99773.9|99832.3|99782.3|99814.4|99764.4|74
1655261970000|2022-06-15 02:59:30|99823.5|99773.5|99821.4|99771.4|99832|99782|99819.9|99769.9|75
1655261980000|2022-06-15 02:59:40|99823.7|99773.7|99825.5|99775.5|99825.9|99775.9|99817.6|99767.6|69
1655261990000|2022-06-15 02:59:50|99826.4|99776.4|99816.3|99766.3|99833.4|99783.4|99816.3|99766.3|75
1655262000000|2022-06-15 03:00:00|99815.9|99765.9|99833.1|99783.1|99833.6|99783.6|99802|99752|69
1655262010000|2022-06-15 03:00:10|99832.9|99782.9|99826.2|99776.2|99833.7|99783.7|99818.1|99768.1|66
1655262020000|2022-06-15 03:00:20|99825.9|99775.9|99821.4|99771.4|99828.8|99778.8|99818.8|99768.8|75
1655262030000|2022-06-15 03:00:30|99823|99773|99818.6|99768.6|99835.8|99785.8|99807.8|99757.8|68
1655262040000|2022-06-15 03:00:40|99820|99770|99820.6|99770.6|99826.6|99776.6|99817.6|99767.6|76
1655262050000|2022-06-15 03:00:50|99821.4|99771.4|99827.3|99777.3|99838.1|99788.1|99821.4|99771.4|72
1655262060000|2022-06-15 03:01:00|99828.9|99778.9|99832|99782|99833.5|99783.5|99827|99777|73
1655262070000|2022-06-15 03:01:10|99830.8|99780.8|99837.7|99787.7|99840.4|99790.4|99829.2|99779.2|73
1655262080000|2022-06-15 03:01:20|99838.4|99788.4|99844.9|99794.9|99850.5|99800.5|99834.1|99784.1|76
1655262090000|2022-06-15 03:01:30|99843.7|99793.7|99838.4|99788.4|99843.7|99793.7|99833.3|99783.3|74
1655262100000|2022-06-15 03:01:40|99838.1|99788.1|99836.8|99786.8|99839.1|99789.1|99829.7|99779.7|74
1655262110000|2022-06-15 03:01:50|99837.6|99787.6|99837.5|99787.5|99841.5|99791.5|99830.2|99780.2|74
1655262120000|2022-06-15 03:02:00|99837.8|99787.8|99846.3|99796.3|99849.4|99799.4|99835.9|99785.9|76
1655262130000|2022-06-15 03:02:10|99846.4|99796.4|99839.3|99789.3|99846.4|99796.4|99838.9|99788.9|71
1655262140000|2022-06-15 03:02:20|99839.2|99789.2|99841.7|99791.7|99846.7|99796.7|99835|99785|72
1655262150000|2022-06-15 03:02:30|99841.4|99791.4|99840.1|99790.1|99841.4|99791.4|99834.7|99784.7|75
1655262160000|2022-06-15 03:02:40|99839.5|99789.5|99839.4|99789.4|99841.6|99791.6|99833.9|99783.9|67
1655262170000|2022-06-15 03:02:50|99840|99790|99837.4|99787.4|99840.9|99790.9|99833.4|99783.4|78
1655262180000|2022-06-15 03:03:00|99837.1|99787.1|99837.7|99787.7|99841.9|99791.9|99834.6|99784.6|72
1655262190000|2022-06-15 03:03:10|99837.9|99787.9|99835.1|99785.1|99840.6|99790.6|99831.3|99781.3|75
1655262200000|2022-06-15 03:03:20|99836.2|99786.2|99835.5|99785.5|99837.1|99787.1|99831.4|99781.4|56
1655262210000|2022-06-15 03:03:30|99836.5|99786.5|99844.6|99794.6|99846.7|99796.7|99835.6|99785.6|74
1655262220000|2022-06-15 03:03:40|99843.4|99793.4|99840|99790|99843.4|99793.4|99834.6|99784.6|71
1655262230000|2022-06-15 03:03:50|99836.8|99786.8|99838.9|99788.9|99846.2|99796.2|99836.1|99786.1|68
1655262240000|2022-06-15 03:04:00|99838|99788|99828.4|99778.4|99842.2|99792.2|99828.4|99778.4|75
1655262250000|2022-06-15 03:04:10|99829.6|99779.6|99827.4|99777.4|99831.7|99781.7|99819.3|99769.3|74
1655262260000|2022-06-15 03:04:20|99830.4|99780.4|99835.1|99785.1|99835.1|99785.1|99821.7|99771.7|68
1655262270000|2022-06-15 03:04:30|99834.6|99784.6|99829.7|99779.7|99837.5|99787.5|99824.8|99774.8|65
1655262280000|2022-06-15 03:04:40|99829.5|99779.5|99835.1|99785.1|99837.2|99787.2|99826.5|99776.5|76
1655262290000|2022-06-15 03:04:50|99837.8|99787.8|99836.1|99786.1|99840.5|99790.5|99829.9|99779.9|70
1655262300000|2022-06-15 03:05:00|99835.8|99785.8|99837.7|99787.7|99839.4|99789.4|99828.9|99778.9|62
1655262310000|2022-06-15 03:05:10|99835.2|99785.2|99837.9|99787.9|99839.3|99789.3|99819.7|99769.7|76
1655262320000|2022-06-15 03:05:20|99837.8|99787.8|99834.6|99784.6|99839.9|99789.9|99824.4|99774.4|67
1655262330000|2022-06-15 03:05:30|99833.2|99783.2|99835.6|99785.6|99836.7|99786.7|99829.5|99779.5|72
1655262340000|2022-06-15 03:05:40|99836.4|99786.4|99836.9|99786.9|99839.1|99789.1|99830|99780|73
1655262350000|2022-06-15 03:05:50|99836.1|99786.1|99835|99785|99838|99788|99832.1|99782.1|78
1655262360000|2022-06-15 03:06:00|99834.7|99784.7|99839.1|99789.1|99842.6|99792.6|99831.7|99781.7|63
1655262370000|2022-06-15 03:06:10|99838.2|99788.2|99844.3|99794.3|99849.2|99799.2|99835.1|99785.1|79
1655262380000|2022-06-15 03:06:20|99843.9|99793.9|99838.7|99788.7|99847.8|99797.8|99837.6|99787.6|73
1655262390000|2022-06-15 03:06:30|99837.8|99787.8|99832.1|99782.1|99844.3|99794.3|99829.6|99779.6|74
1655262400000|2022-06-15 03:06:40|99837.3|99787.3|99837.5|99787.5|99843.2|99793.2|99829.8|99779.8|72
1655262410000|2022-06-15 03:06:50|99839.7|99789.7|99839.4|99789.4|99844.7|99794.7|99834.2|99784.2|74
1655262420000|2022-06-15 03:07:00|99839.6|99789.6|99847.2|99797.2|99852.8|99802.8|99839.6|99789.6|78
1655262430000|2022-06-15 03:07:10|99848|99798|99839.9|99789.9|99851.3|99801.3|99827.9|99777.9|78
1655262440000|2022-06-15 03:07:20|99840.9|99790.9|99835.7|99785.7|99844.7|99794.7|99831.1|99781.1|75
1655262450000|2022-06-15 03:07:30|99835.2|99785.2|99835.8|99785.8|99842.3|99792.3|99826.9|99776.9|78
1655262460000|2022-06-15 03:07:40|99836.7|99786.7|99849.2|99799.2|99849.2|99799.2|99825.6|99775.6|73
1655262470000|2022-06-15 03:07:50|99849.7|99799.7|99844.8|99794.8|99851.4|99801.4|99837.9|99787.9|75
1655262480000|2022-06-15 03:08:00|99845.3|99795.3|99838.8|99788.8|99845.3|99795.3|99836.6|99786.6|74
1655262490000|2022-06-15 03:08:10|99839.8|99789.8|99842.8|99792.8|99843.6|99793.6|99835|99785|75
1655262500000|2022-06-15 03:08:20|99839|99789|99821.2|99771.2|99839.9|99789.9|99821.2|99771.2|74
1655262510000|2022-06-15 03:08:30|99818.5|99768.5|99822.1|99772.1|99826.7|99776.7|99807.4|99757.4|76
1655262520000|2022-06-15 03:08:40|99820.4|99770.4|99827.8|99777.8|99827.8|99777.8|99815.3|99765.3|77
1655262530000|2022-06-15 03:08:50|99828.1|99778.1|99818.8|99768.8|99829.4|99779.4|99810.8|99760.8|67
1655262540000|2022-06-15 03:09:00|99821.8|99771.8|99798.9|99748.9|99824|99774|99798.9|99748.9|77
1655262550000|2022-06-15 03:09:10|99800.8|99750.8|99796.9|99746.9|99807.3|99757.3|99794.1|99744.1|73
1655262560000|2022-06-15 03:09:20|99795.7|99745.7|99803.5|99753.5|99806.9|99756.9|99790.6|99740.6|78
1655262570000|2022-06-15 03:09:30|99800.7|99750.7|99808.7|99758.7|99810.8|99760.8|99797.5|99747.5|78
1655262580000|2022-06-15 03:09:40|99809.2|99759.2|99813.3|99763.3|99815.8|99765.8|99795.1|99745.1|74
1655262590000|2022-06-15 03:09:50|99820.3|99770.3|99806.7|99756.7|99828.2|99778.2|99802.2|99752.2|77
1655262600000|2022-06-15 03:10:00|99805.6|99755.6|99821.6|99771.6|99823.4|99773.4|99794.5|99744.5|66
1655262610000|2022-06-15 03:10:10|99821.3|99771.3|99817.5|99767.5|99822.1|99772.1|99809|99759|70
1655262620000|2022-06-15 03:10:20|99818.4|99768.4|99813.1|99763.1|99834.7|99784.7|99813.1|99763.1|73
1655262630000|2022-06-15 03:10:30|99807.6|99757.6|99806.9|99756.9|99819.1|99769.1|99801.8|99751.8|78
1655262640000|2022-06-15 03:10:40|99808.6|99758.6|99810.7|99760.7|99815.5|99765.5|99806.6|99756.6|65
1655262650000|2022-06-15 03:10:50|99810.6|99760.6|99814.2|99764.2|99822.2|99772.2|99806.3|99756.3|76
1655262660000|2022-06-15 03:11:00|99812.5|99762.5|99806.4|99756.4|99822.6|99772.6|99806|99756|69
1655262670000|2022-06-15 03:11:10|99807.4|99757.4|99813.9|99763.9|99816|99766|99802.3|99752.3|75
1655262680000|2022-06-15 03:11:20|99815.3|99765.3|99812.1|99762.1|99815.3|99765.3|99808.8|99758.8|70
1655262690000|2022-06-15 03:11:30|99810.6|99760.6|99814.3|99764.3|99816.9|99766.9|99809|99759|66
1655262700000|2022-06-15 03:11:40|99814.9|99764.9|99811.6|99761.6|99818.5|99768.5|99808.8|99758.8|74
1655262710000|2022-06-15 03:11:50|99811.9|99761.9|99811.7|99761.7|99819.2|99769.2|99805.5|99755.5|74
1655262720000|2022-06-15 03:12:00|99814.1|99764.1|99813.6|99763.6|99819.1|99769.1|99804.8|99754.8|74
1655262730000|2022-06-15 03:12:10|99810.3|99760.3|99816.4|99766.4|99822.4|99772.4|99809.4|99759.4|74
1655262740000|2022-06-15 03:12:20|99815|99765|99821.5|99771.5|99827.6|99777.6|99814.6|99764.6|68
1655262750000|2022-06-15 03:12:30|99822.5|99772.5|99822|99772|99825|99775|99814.9|99764.9|69
1655262760000|2022-06-15 03:12:40|99821.8|99771.8|99820.6|99770.6|99832.1|99782.1|99819.4|99769.4|61
1655262770000|2022-06-15 03:12:50|99821.6|99771.6|99821.3|99771.3|99826.3|99776.3|99817.5|99767.5|62
1655262780000|2022-06-15 03:13:00|99822.1|99772.1|99821.2|99771.2|99830|99780|99820.3|99770.3|61
1655262790000|2022-06-15 03:13:10|99820.7|99770.7|99822.1|99772.1|99823.4|99773.4|99818.1|99768.1|73
1655262800000|2022-06-15 03:13:20|99821.7|99771.7|99820|99770|99822.9|99772.9|99809.9|99759.9|70
1655262810000|2022-06-15 03:13:30|99819.8|99769.8|99825.1|99775.1|99826.4|99776.4|99816.6|99766.6|63
1655262820000|2022-06-15 03:13:40|99824|99774|99824.3|99774.3|99826.7|99776.7|99812.6|99762.6|63
1655262830000|2022-06-15 03:13:50|99822.2|99772.2|99814.6|99764.6|99823.9|99773.9|99809.7|99759.7|74
1655262840000|2022-06-15 03:14:00|99814.7|99764.7|99822.9|99772.9|99830.9|99780.9|99814.7|99764.7|64
1655262850000|2022-06-15 03:14:10|99823.3|99773.3|99823.3|99773.3|99825.8|99775.8|99819.2|99769.2|67
1655262860000|2022-06-15 03:14:20|99823.4|99773.4|99822.3|99772.3|99828.9|99778.9|99820.9|99770.9|72
1655262870000|2022-06-15 03:14:30|99822.6|99772.6|99825.8|99775.8|99827.9|99777.9|99821.6|99771.6|70
1655262880000|2022-06-15 03:14:40|99825.7|99775.7|99825.7|99775.7|99827.5|99777.5|99817.7|99767.7|47
1655262890000|2022-06-15 03:14:50|99826.4|99776.4|99826.2|99776.2|99826.8|99776.8|99819.5|99769.5|60
1655262900000|2022-06-15 03:15:00|99826|99776|99803.7|99753.7|99829.1|99779.1|99803.7|99753.7|67
1655262910000|2022-06-15 03:15:10|99806.7|99756.7|99828.9|99778.9|99837.5|99787.5|99804.9|99754.9|71
1655262920000|2022-06-15 03:15:20|99829.1|99779.1|99831.3|99781.3|99834.4|99784.4|99822.9|99772.9|71
1655262930000|2022-06-15 03:15:30|99830.5|99780.5|99829.9|99779.9|99831.2|99781.2|99818.5|99768.5|75
1655262940000|2022-06-15 03:15:40|99825.8|99775.8|99833.8|99783.8|99835.1|99785.1|99812|99762|74
1655262950000|2022-06-15 03:15:50|99833.2|99783.2|99831.4|99781.4|99838|99788|99827.3|99777.3|64
1655262960000|2022-06-15 03:16:00|99832.5|99782.5|99831.3|99781.3|99833.9|99783.9|99823.3|99773.3|62
1655262970000|2022-06-15 03:16:10|99831.1|99781.1|99831.4|99781.4|99836|99786|99825.6|99775.6|53
1655262980000|2022-06-15 03:16:20|99833|99783|99830.4|99780.4|99834.3|99784.3|99825.9|99775.9|65
1655262990000|2022-06-15 03:16:30|99833|99783|99838.8|99788.8|99838.8|99788.8|99827.7|99777.7|61
1655263000000|2022-06-15 03:16:40|99838.9|99788.9|99842.1|99792.1|99846.7|99796.7|99836.3|99786.3|66
1655263010000|2022-06-15 03:16:50|99842.7|99792.7|99844.8|99794.8|99846|99796|99839.6|99789.6|62
1655263020000|2022-06-15 03:17:00|99842.2|99792.2|99846.7|99796.7|99847.6|99797.6|99841.3|99791.3|57
1655263030000|2022-06-15 03:17:10|99846.6|99796.6|99853.3|99803.3|99855|99805|99846.6|99796.6|59
1655263040000|2022-06-15 03:17:20|99853.6|99803.6|99857.7|99807.7|99861.3|99811.3|99850.3|99800.3|63
1655263050000|2022-06-15 03:17:30|99857.6|99807.6|99854.6|99804.6|99858.4|99808.4|99849.9|99799.9|63
1655263060000|2022-06-15 03:17:40|99852.6|99802.6|99873.5|99823.5|99875.9|99825.9|99852.5|99802.5|70
1655263070000|2022-06-15 03:17:50|99873.8|99823.8|99879.6|99829.6|99879.8|99829.8|99869.6|99819.6|68
1655263080000|2022-06-15 03:18:00|99880.3|99830.3|99874.5|99824.5|99881.8|99831.8|99872.2|99822.2|69
1655263090000|2022-06-15 03:18:10|99871.5|99821.5|99865.7|99815.7|99874.9|99824.9|99862.1|99812.1|66
1655263100000|2022-06-15 03:18:20|99866.3|99816.3|99878|99828|99878.5|99828.5|99865.7|99815.7|61
1655263110000|2022-06-15 03:18:30|99878.3|99828.3|99874.8|99824.8|99882.2|99843.1|99866.4|99820|57
1655263120000|2022-06-15 03:18:40|99873.8|99823.8|99874.5|99824.5|99877.3|99827.3|99868|99818|58
1655263130000|2022-06-15 03:18:50|99875|99825|99876|99826|99883|99833|99866.8|99816.8|66
1655263140000|2022-06-15 03:19:00|99875.1|99825.1|99867.9|99817.9|99877.9|99827.9|99865.7|99815.7|72
1655263150000|2022-06-15 03:19:10|99869.5|99819.5|99869.8|99819.8|99873.7|99823.7|99864.2|99814.2|67
1655263160000|2022-06-15 03:19:20|99870.7|99820.7|99865.2|99815.2|99875|99825|99862.2|99812.2|67
1655263170000|2022-06-15 03:19:30|99866.5|99816.5|99867.1|99817.1|99872.1|99822.1|99864.8|99814.8|60
1655263180000|2022-06-15 03:19:40|99866.9|99816.9|99859.3|99809.3|99870|99820|99851.7|99801.7|73
1655263190000|2022-06-15 03:19:50|99859.2|99809.2|99869|99819|99869.4|99819.4|99859.2|99809.2|63
1655263200000|2022-06-15 03:20:00|99868.9|99818.9|99867.8|99817.8|99874.9|99824.9|99857.4|99807.4|65
1655263210000|2022-06-15 03:20:10|99867.7|99817.7|99869.3|99819.3|99871|99821|99861.9|99811.9|71
1655263220000|2022-06-15 03:20:20|99869.1|99819.1|99861.7|99811.7|99870|99820|99859.6|99809.6|70
1655263230000|2022-06-15 03:20:30|99861.5|99811.5|99859.8|99809.8|99864.7|99814.7|99857.9|99807.9|68
1655263240000|2022-06-15 03:20:40|99859.2|99809.2|99863|99813|99863.8|99813.8|99856.8|99806.8|60
1655263250000|2022-06-15 03:20:50|99863.5|99813.5|99865.2|99815.2|99871.3|99821.3|99857.6|99807.6|64
1655263260000|2022-06-15 03:21:00|99866.1|99816.1|99863.4|99813.4|99872.6|99822.6|99856.4|99806.4|57
1655263270000|2022-06-15 03:21:10|99862.9|99812.9|99870.6|99820.6|99872.4|99822.4|99859.1|99809.1|57
1655263280000|2022-06-15 03:21:20|99870.7|99820.7|99863.5|99813.5|99870.7|99820.7|99851.5|99801.5|73
1655263290000|2022-06-15 03:21:30|99860.6|99810.6|99865.5|99815.5|99865.5|99815.5|99858.2|99808.2|67
1655263300000|2022-06-15 03:21:40|99865.6|99815.6|99864.1|99814.1|99869.1|99819.1|99859.2|99809.2|64
1655263310000|2022-06-15 03:21:50|99865.3|99815.3|99861.7|99811.7|99867.6|99817.6|99857|99807|62
1655263320000|2022-06-15 03:22:00|99859|99809|99861.9|99811.9|99867.7|99817.7|99857.7|99807.7|71
1655263330000|2022-06-15 03:22:10|99864|99814|99870.1|99820.1|99870.1|99820.1|99860.7|99810.7|65
1655263340000|2022-06-15 03:22:20|99869.6|99819.6|99862.4|99812.4|99871.7|99821.7|99860.5|99810.5|59
1655263350000|2022-06-15 03:22:30|99864.1|99814.1|99871.8|99821.8|99878.6|99828.6|99862.9|99812.9|67
1655263360000|2022-06-15 03:22:40|99871.5|99821.5|99874.8|99824.8|99875.8|99825.8|99867|99817|64
1655263370000|2022-06-15 03:22:50|99874.7|99824.7|99864.7|99814.7|99875.4|99825.4|99862.2|99812.2|61
1655263380000|2022-06-15 03:23:00|99863.9|99813.9|99868.6|99818.6|99868.6|99818.6|99860.7|99810.7|61
1655263390000|2022-06-15 03:23:10|99869|99819|99865.4|99815.4|99872.3|99822.3|99857.1|99807.1|59
1655263400000|2022-06-15 03:23:20|99866.1|99816.1|99865.3|99815.3|99869.2|99819.2|99860.9|99810.9|64
1655263410000|2022-06-15 03:23:30|99865.7|99815.7|99868.1|99818.1|99869.5|99819.5|99864.1|99814.1|69
1655263420000|2022-06-15 03:23:40|99868|99818|99858.6|99808.6|99868.7|99818.7|99858.6|99808.6|61
1655263430000|2022-06-15 03:23:50|99857.1|99807.1|99868.6|99818.6|99870.8|99820.8|99857.1|99807.1|69
1655263440000|2022-06-15 03:24:00|99868.5|99818.5|99864.7|99814.7|99870.2|99820.2|99861.7|99811.7|72
1655263450000|2022-06-15 03:24:10|99868.4|99818.4|99865.6|99815.6|99874.5|99824.5|99863.3|99813.3|63
1655263460000|2022-06-15 03:24:20|99865.4|99815.4|99863.5|99813.5|99869.4|99819.4|99860.1|99810.1|72
1655263470000|2022-06-15 03:24:30|99856.1|99806.1|99863|99813|99866.4|99816.4|99855.5|99805.5|71
1655263480000|2022-06-15 03:24:40|99863.6|99813.6|99866.7|99816.7|99869.9|99819.9|99859|99809|60
1655263490000|2022-06-15 03:24:50|99867|99817|99864.7|99814.7|99871.3|99821.3|99862.7|99812.7|70
1655263500000|2022-06-15 03:25:00|99864.8|99814.8|99871|99821|99875|99825|99863.2|99813.2|68
1655263510000|2022-06-15 03:25:10|99869.1|99819.1|99874.5|99824.5|99875.2|99825.2|99865|99815|70
1655263520000|2022-06-15 03:25:20|99874.6|99824.6|99869.9|99819.9|99875.1|99825.1|99867|99817|73
1655263530000|2022-06-15 03:25:30|99870.1|99820.1|99868.9|99818.9|99873.4|99823.4|99867.7|99817.7|59
1655263540000|2022-06-15 03:25:40|99869.3|99819.3|99866.9|99816.9|99871.7|99821.7|99866|99816|63
1655263550000|2022-06-15 03:25:50|99866.6|99816.6|99875.4|99825.4|99875.9|99825.9|99862.2|99812.2|46
1655263560000|2022-06-15 03:26:00|99874.9|99824.9|99873.1|99823.1|99877.7|99827.7|99865.6|99815.6|70
1655263570000|2022-06-15 03:26:10|99873.4|99823.4|99877.8|99827.8|99878|99828|99869.2|99819.2|59
1655263580000|2022-06-15 03:26:20|99879.2|99829.2|99872.5|99822.5|99881.2|99831.2|99865.9|99815.9|67
1655263590000|2022-06-15 03:26:30|99870.6|99820.6|99875.8|99825.8|99877.2|99827.2|99868.3|99818.3|75
1655263600000|2022-06-15 03:26:40|99871.5|99821.5|99874.9|99824.9|99876.6|99826.6|99871.5|99821.5|63
1655263610000|2022-06-15 03:26:50|99872.5|99822.5|99874.7|99824.7|99878.7|99828.7|99872.5|99822.5|63
1655263620000|2022-06-15 03:27:00|99875.6|99825.6|99873.9|99823.9|99880.2|99830.2|99864.8|99814.8|58
1655263630000|2022-06-15 03:27:10|99874.1|99824.1|99872.3|99822.3|99875.9|99825.9|99870.1|99820.1|65
1655263640000|2022-06-15 03:27:20|99872.6|99822.6|99871.2|99821.2|99875.7|99825.7|99866.2|99816.2|66
1655263650000|2022-06-15 03:27:30|99872.6|99822.6|99872.4|99822.4|99875.2|99825.2|99869.9|99819.9|62
1655263660000|2022-06-15 03:27:40|99872.1|99822.1|99872.3|99822.3|99875.8|99825.8|99868.8|99818.8|64
1655263670000|2022-06-15 03:27:50|99872.5|99822.5|99870.2|99820.2|99876.6|99826.6|99864.7|99814.7|70
1655263680000|2022-06-15 03:28:00|99869.8|99819.8|99865.1|99815.1|99876|99826|99865.1|99815.1|66
1655263690000|2022-06-15 03:28:10|99864.2|99814.2|99870.6|99820.6|99870.6|99820.6|99864.2|99814.2|68
1655263700000|2022-06-15 03:28:20|99869.4|99819.4|99867|99817|99870.2|99820.2|99862.7|99812.7|69
1655263710000|2022-06-15 03:28:30|99866.9|99816.9|99869.4|99819.4|99870.8|99820.8|99866.9|99816.9|63
1655263720000|2022-06-15 03:28:40|99867.8|99817.8|99877|99827|99878.1|99828.1|99864.9|99814.9|58
1655263730000|2022-06-15 03:28:50|99877.7|99827.7|99865.3|99815.3|99877.7|99827.7|99861.5|99811.5|61
1655263740000|2022-06-15 03:29:00|99866.3|99816.3|99842.1|99792.1|99868.9|99818.9|99837.5|99787.5|70
1655263750000|2022-06-15 03:29:10|99842.6|99792.6|99849.9|99799.9|99858.3|99808.3|99839.5|99789.5|72
1655263760000|2022-06-15 03:29:20|99852.5|99802.5|99847.4|99797.4|99852.5|99802.5|99840.3|99790.3|75
1655263770000|2022-06-15 03:29:30|99844|99794|99848|99798|99854.2|99804.2|99838.3|99788.3|69
1655263780000|2022-06-15 03:29:40|99848.3|99798.3|99837.3|99787.3|99849.4|99799.4|99833.4|99783.4|75
1655263790000|2022-06-15 03:29:50|99834.8|99784.8|99840.4|99790.4|99840.6|99790.6|99831.3|99781.3|75
1655263800000|2022-06-15 03:30:00|99839.1|99789.1|99852.2|99802.2|99860|99810|99836.7|99786.7|73
1655263810000|2022-06-15 03:30:10|99849.7|99799.7|99860.8|99810.8|99866.2|99816.2|99849.5|99799.5|69
1655263820000|2022-06-15 03:30:20|99860.7|99810.7|99860.9|99810.9|99864.8|99814.8|99857.1|99807.1|63
1655263830000|2022-06-15 03:30:30|99861.1|99811.1|99855.4|99805.4|99869|99819|99848.7|99798.7|65
1655263840000|2022-06-15 03:30:40|99853.8|99803.8|99855.3|99805.3|99856|99806|99848|99798|70
1655263850000|2022-06-15 03:30:50|99855.8|99805.8|99853.7|99803.7|99864.9|99814.9|99852.5|99802.5|65
1655263860000|2022-06-15 03:31:00|99855.5|99805.5|99859.2|99809.2|99867.4|99817.4|99853.3|99803.3|60
1655263870000|2022-06-15 03:31:10|99859.4|99809.4|99858.6|99808.6|99865.4|99815.4|99846.9|99796.9|72
1655263880000|2022-06-15 03:31:20|99860.8|99810.8|99860.4|99810.4|99868.5|99818.5|99852|99802|67
1655263890000|2022-06-15 03:31:30|99859.5|99809.5|99859.4|99809.4|99862.5|99812.5|99856|99806|67
1655263900000|2022-06-15 03:31:40|99859|99809|99859.7|99809.7|99861.9|99811.9|99850.6|99800.6|68
1655263910000|2022-06-15 03:31:50|99859.5|99809.5|99857.4|99807.4|99859.5|99809.5|99855.1|99805.1|63
1655263920000|2022-06-15 03:32:00|99854.4|99804.4|99857.7|99807.7|99863.9|99813.9|99853|99803|64
1655263930000|2022-06-15 03:32:10|99852.3|99802.3|99870.2|99820.2|99870.2|99820.2|99852.3|99802.3|68
1655263940000|2022-06-15 03:32:20|99870.5|99820.5|99860.5|99810.5|99871.7|99821.7|99855.7|99805.7|53
1655263950000|2022-06-15 03:32:30|99861.6|99811.6|99862|99812|99863.7|99813.7|99855.6|99805.6|65
1655263960000|2022-06-15 03:32:40|99861.2|99811.2|99873.9|99823.9|99881.3|99831.3|99859.2|99809.2|58
1655263970000|2022-06-15 03:32:50|99874.1|99824.1|99875.5|99825.5|99876.8|99826.8|99867.4|99817.4|74
1655263980000|2022-06-15 03:33:00|99875.4|99825.4|99886.3|99836.3|99886.3|99836.3|99872.9|99822.9|67
1655263990000|2022-06-15 03:33:10|99886.6|99836.6|99874.8|99824.8|99887.8|99837.8|99872.6|99822.6|64
1655264000000|2022-06-15 03:33:20|99875.1|99825.1|99876.9|99826.9|99886.2|99836.2|99869.8|99819.8|56
1655264010000|2022-06-15 03:33:30|99874.8|99824.8|99875|99825|99878.8|99828.8|99870.9|99820.9|61
1655264020000|2022-06-15 03:33:40|99872.7|99822.7|99873.7|99823.7|99880|99830|99870.9|99820.9|64
1655264030000|2022-06-15 03:33:50|99873.8|99823.8|99877.3|99827.3|99881.1|99831.1|99873.1|99823.1|71
1655264040000|2022-06-15 03:34:00|99877.5|99827.5|99887.9|99837.9|99890.2|99850.3|99870.5|99820.5|72
1655264050000|2022-06-15 03:34:10|99888.1|99838.1|99893.7|99843.7|99893.7|99843.7|99880.7|99830.7|72
1655264060000|2022-06-15 03:34:20|99894|99844|99890|99840|99895|99845|99881.7|99831.7|56
1655264070000|2022-06-15 03:34:30|99891.9|99841.9|99880.4|99830.4|99892.3|99842.3|99880.4|99830.4|67
1655264080000|2022-06-15 03:34:40|99882.4|99832.4|99885.9|99835.9|99887|99837|99881.8|99831.8|71
1655264090000|2022-06-15 03:34:50|99886.9|99836.9|99881.4|99831.4|99888.2|99838.2|99878.5|99828.5|53
1655264100000|2022-06-15 03:35:00|99880.9|99830.9|99883.2|99833.2|99889.3|99839.3|99879.7|99829.7|71
1655264110000|2022-06-15 03:35:10|99883.4|99833.4|99892.3|99842.3|99892.4|99842.4|99880.8|99830.8|67
1655264120000|2022-06-15 03:35:20|99892.2|99842.2|99890.9|99840.9|99892.3|99842.3|99877|99827|57
1655264130000|2022-06-15 03:35:30|99889.6|99839.6|99883.8|99833.8|99889.9|99839.9|99880|99830|64
1655264140000|2022-06-15 03:35:40|99884.4|99834.4|99886.1|99836.1|99887.6|99837.6|99882.9|99832.9|66
1655264150000|2022-06-15 03:35:50|99890.8|99840.8|99893.1|99843.1|99894.3|99844.3|99888.7|99838.7|61
1655264160000|2022-06-15 03:36:00|99893.3|99843.3|99895.5|99845.5|99897.2|99847.2|99887.8|99837.8|62
1655264170000|2022-06-15 03:36:10|99894.4|99844.4|99898.7|99848.7|99900.8|99850.8|99891.8|99841.8|66
1655264180000|2022-06-15 03:36:20|99898.1|99848.1|99902.6|99852.6|99903.8|99853.8|99896.6|99846.6|63
1655264190000|2022-06-15 03:36:30|99902.3|99852.3|99891.9|99841.9|99902.8|99852.8|99886.4|99836.4|69
1655264200000|2022-06-15 03:36:40|99892.1|99842.1|99896.8|99846.8|99897.2|99847.2|99888|99838|69
1655264210000|2022-06-15 03:36:50|99900.1|99850.1|99897.9|99847.9|99902.5|99852.5|99896.4|99846.4|56
1655264220000|2022-06-15 03:37:00|99897.8|99847.8|99897.1|99847.1|99906.7|99870|99894.9|99846|57
1655264230000|2022-06-15 03:37:10|99897.4|99847.4|99902|99852|99905.7|99855.7|99891.8|99841.8|65
1655264240000|2022-06-15 03:37:20|99902.5|99852.5|99902.1|99852.1|99907.1|99857.1|99894.1|99844.1|59
1655264250000|2022-06-15 03:37:30|99902.2|99852.2|99902.1|99852.1|99906.3|99856.3|99896.1|99846.1|62
1655264260000|2022-06-15 03:37:40|99902.6|99852.6|99903.9|99853.9|99907.5|99857.5|99896|99846|54
1655264270000|2022-06-15 03:37:50|99906.4|99856.4|99908.3|99858.3|99908.4|99858.4|99899|99849|65
1655264280000|2022-06-15 03:38:00|99908.5|99858.5|99903.8|99853.8|99911.2|99867.3|99891.7|99847.8|60
1655264290000|2022-06-15 03:38:10|99903.4|99853.4|99892.5|99842.5|99907|99857|99889.6|99839.6|61
1655264300000|2022-06-15 03:38:20|99890.5|99840.5|99885.8|99835.8|99892.2|99842.2|99876.7|99826.7|66
1655264310000|2022-06-15 03:38:30|99886.4|99836.4|99887.9|99837.9|99891.5|99841.5|99881.1|99831.1|62
1655264320000|2022-06-15 03:38:40|99889.8|99839.8|99885|99835|99894.4|99844.4|99884.5|99834.5|57
1655264330000|2022-06-15 03:38:50|99886.1|99836.1|99887.8|99837.8|99895.8|99845.8|99885|99835|50
1655264340000|2022-06-15 03:39:00|99888.3|99838.3|99888.4|99838.4|99894.1|99844.1|99884.4|99834.4|56
1655264350000|2022-06-15 03:39:10|99888.2|99838.2|99889.9|99839.9|99891.7|99841.7|99885.7|99835.7|54
1655264360000|2022-06-15 03:39:20|99889.6|99839.6|99894.1|99844.1|99894.1|99844.1|99882.5|99832.5|59
1655264370000|2022-06-15 03:39:30|99893.8|99843.8|99877|99827|99893.8|99843.8|99874.4|99824.4|72
1655264380000|2022-06-15 03:39:40|99876.7|99826.7|99880.3|99830.3|99880.9|99830.9|99871.2|99821.2|64
1655264390000|2022-06-15 03:39:50|99879.7|99829.7|99871.5|99821.5|99883.3|99833.3|99870.6|99820.6|62
1655264400000|2022-06-15 03:40:00|99871.9|99821.9|99870.5|99820.5|99878.1|99828.1|99869.1|99819.1|60
1655264410000|2022-06-15 03:40:10|99869.9|99819.9|99869.7|99819.7|99874.9|99824.9|99862.7|99812.7|67
1655264420000|2022-06-15 03:40:20|99869.9|99819.9|99867.1|99817.1|99872.4|99822.4|99860.1|99810.1|61
1655264430000|2022-06-15 03:40:30|99866.5|99816.5|99874|99824|99874.2|99824.2|99861|99811|67
1655264440000|2022-06-15 03:40:40|99875.1|99825.1|99868.4|99818.4|99877.9|99827.9|99864.9|99814.9|62
1655264450000|2022-06-15 03:40:50|99869.6|99819.6|99857.4|99807.4|99871.5|99821.5|99851.2|99801.2|69
1655264460000|2022-06-15 03:41:00|99857.9|99807.9|99866.9|99816.9|99866.9|99816.9|99854.6|99804.6|75
1655264470000|2022-06-15 03:41:10|99871.2|99821.2|99870.7|99820.7|99873.6|99823.6|99861|99811|70
1655264480000|2022-06-15 03:41:20|99873.2|99823.2|99881.9|99831.9|99884.7|99834.7|99861.4|99811.4|67
1655264490000|2022-06-15 03:41:30|99883.1|99833.1|99872.3|99822.3|99884|99834|99868.3|99818.3|62
1655264500000|2022-06-15 03:41:40|99872.6|99822.6|99863.5|99813.5|99872.9|99822.9|99857.9|99807.9|75
1655264510000|2022-06-15 03:41:50|99864.9|99814.9|99855.1|99805.1|99865|99815|99851.9|99801.9|73
1655264520000|2022-06-15 03:42:00|99857|99807|99854.6|99804.6|99868.1|99818.1|99851.6|99801.6|65
1655264530000|2022-06-15 03:42:10|99854.8|99804.8|99859.2|99809.2|99860.9|99810.9|99854.8|99804.8|64
1655264540000|2022-06-15 03:42:20|99859|99809|99861.5|99811.5|99861.9|99811.9|99852.5|99802.5|68
1655264550000|2022-06-15 03:42:30|99860.2|99810.2|99853.8|99803.8|99860.2|99810.2|99849.1|99799.1|58
1655264560000|2022-06-15 03:42:40|99854.8|99804.8|99848.2|99798.2|99855.1|99805.1|99844.1|99794.1|66
1655264570000|2022-06-15 03:42:50|99847.5|99797.5|99848|99798|99853.6|99803.6|99841.2|99791.2|70
1655264580000|2022-06-15 03:43:00|99848.6|99798.6|99847.9|99797.9|99851.2|99801.2|99842.5|99792.5|71
1655264590000|2022-06-15 03:43:10|99846.2|99796.2|99850.3|99800.3|99858|99808|99840.7|99790.7|71
1655264600000|2022-06-15 03:43:20|99849.8|99799.8|99845.1|99795.1|99850|99800|99843.5|99793.5|69
1655264610000|2022-06-15 03:43:30|99846.1|99796.1|99844.1|99794.1|99851.1|99801.1|99844|99794|67
1655264620000|2022-06-15 03:43:40|99841.7|99791.7|99847.7|99797.7|99851|99801|99841.7|99791.7|70
1655264630000|2022-06-15 03:43:50|99848.2|99798.2|99846|99796|99851.9|99801.9|99840.9|99790.9|73
1655264640000|2022-06-15 03:44:00|99846.1|99796.1|99846.8|99796.8|99853.3|99803.3|99838.7|99788.7|69
1655264650000|2022-06-15 03:44:10|99843.1|99793.1|99841.7|99791.7|99850.6|99800.6|99833.5|99783.5|73
1655264660000|2022-06-15 03:44:20|99841.3|99791.3|99843.4|99793.4|99844.6|99794.6|99840.8|99790.8|67
1655264670000|2022-06-15 03:44:30|99844.4|99794.4|99848.7|99798.7|99849.7|99799.7|99842.5|99792.5|71
1655264680000|2022-06-15 03:44:40|99849.4|99799.4|99843.5|99793.5|99851.5|99801.5|99840.2|99790.2|69
1655264690000|2022-06-15 03:44:50|99843.3|99793.3|99835.8|99785.8|99844.5|99794.5|99824.6|99774.6|71
1655264700000|2022-06-15 03:45:00|99837.2|99787.2|99836.4|99786.4|99841.7|99791.7|99833.6|99783.6|73
1655264710000|2022-06-15 03:45:10|99835.9|99785.9|99831.5|99781.5|99836.8|99786.8|99825.8|99775.8|67
1655264720000|2022-06-15 03:45:20|99832.8|99782.8|99831.7|99781.7|99842.7|99792.7|99827.4|99777.4|72
1655264730000|2022-06-15 03:45:30|99831.9|99781.9|99839.9|99789.9|99840.4|99790.4|99825.1|99775.1|63
1655264740000|2022-06-15 03:45:40|99841|99791|99833.2|99783.2|99846.8|99796.8|99828.6|99778.6|57
1655264750000|2022-06-15 03:45:50|99834.8|99784.8|99841.8|99791.8|99850.5|99800.5|99833.9|99783.9|61
1655264760000|2022-06-15 03:46:00|99841.9|99791.9|99846.1|99796.1|99848.8|99798.8|99838.6|99788.6|67
1655264770000|2022-06-15 03:46:10|99842.7|99792.7|99840.3|99790.3|99843.4|99793.4|99836.4|99786.4|64
1655264780000|2022-06-15 03:46:20|99839.4|99789.4|99841.2|99791.2|99841.2|99791.2|99836.7|99786.7|64
1655264790000|2022-06-15 03:46:30|99841.4|99791.4|99841.9|99791.9|99842.2|99792.2|99836.8|99786.8|61
1655264800000|2022-06-15 03:46:40|99841.1|99791.1|99839.5|99789.5|99844.9|99794.9|99836|99786|70
1655264810000|2022-06-15 03:46:50|99840.6|99790.6|99838.8|99788.8|99842.5|99792.5|99835.3|99785.3|70
1655264820000|2022-06-15 03:47:00|99836.5|99786.5|99832.2|99782.2|99847.1|99797.1|99829.9|99779.9|69
1655264830000|2022-06-15 03:47:10|99835.7|99785.7|99835.4|99785.4|99838.7|99788.7|99832.9|99782.9|71
1655264840000|2022-06-15 03:47:20|99837.5|99787.5|99837|99787|99849.1|99799.1|99834.3|99784.3|64
1655264850000|2022-06-15 03:47:30|99834.7|99784.7|99835.3|99785.3|99839.2|99789.2|99831.4|99781.4|73
1655264860000|2022-06-15 03:47:40|99834.2|99784.2|99834.6|99784.6|99836.7|99786.7|99827.6|99777.6|72
1655264870000|2022-06-15 03:47:50|99834.5|99784.5|99837.6|99787.6|99851.3|99801.3|99834.2|99784.2|64
1655264880000|2022-06-15 03:48:00|99838.1|99788.1|99844.9|99794.9|99849.3|99799.3|99834.6|99784.6|77
1655264890000|2022-06-15 03:48:10|99844.4|99794.4|99848.3|99798.3|99849.7|99799.7|99842.3|99792.3|69
1655264900000|2022-06-15 03:48:20|99848.8|99798.8|99846.5|99796.5|99855.7|99805.7|99841.6|99791.6|71
1655264910000|2022-06-15 03:48:30|99848.7|99798.7|99845|99795|99852.9|99802.9|99844.1|99794.1|66
1655264920000|2022-06-15 03:48:40|99845.8|99795.8|99845.2|99795.2|99854.2|99804.2|99832.1|99782.1|73
1655264930000|2022-06-15 03:48:50|99846.1|99796.1|99847|99797|99848.8|99798.8|99841.7|99791.7|65
1655264940000|2022-06-15 03:49:00|99848|99798|99842.9|99792.9|99852.5|99802.5|99835.1|99785.1|75
1655264950000|2022-06-15 03:49:10|99842.5|99792.5|99834.7|99784.7|99847|99797|99832.7|99782.7|68
1655264960000|2022-06-15 03:49:20|99833.1|99783.1|99834.6|99784.6|99838.8|99788.8|99831.2|99781.2|76
1655264970000|2022-06-15 03:49:30|99835.4|99785.4|99838.7|99788.7|99839.9|99789.9|99825.6|99775.6|73
1655264980000|2022-06-15 03:49:40|99838.3|99788.3|99828.5|99778.5|99839.4|99789.4|99823.7|99773.7|61
1655264990000|2022-06-15 03:49:50|99826.2|99776.2|99825.5|99775.5|99834.2|99784.2|99819.5|99769.5|72
1655265000000|2022-06-15 03:50:00|99825.3|99775.3|99832.6|99782.6|99838.6|99788.6|99818.1|99768.1|72
1655265010000|2022-06-15 03:50:10|99832.4|99782.4|99829.1|99779.1|99834.4|99784.4|99826|99776|69
1655265020000|2022-06-15 03:50:20|99829.6|99779.6|99830.9|99780.9|99832.8|99782.8|99823.3|99773.3|73
1655265030000|2022-06-15 03:50:30|99831.8|99781.8|99828.7|99778.7|99832.4|99782.4|99827.8|99777.8|63
1655265040000|2022-06-15 03:50:40|99828.3|99778.3|99810.5|99760.5|99830.3|99780.3|99809.5|99759.5|73
1655265050000|2022-06-15 03:50:50|99809.7|99759.7|99821.2|99771.2|99822.3|99772.3|99809.7|99759.7|73
1655265060000|2022-06-15 03:51:00|99821.6|99771.6|99821.2|99771.2|99822.9|99772.9|99818.5|99768.5|69
1655265070000|2022-06-15 03:51:10|99821.5|99771.5|99821.5|99771.5|99822.2|99772.2|99814.6|99764.6|71
1655265080000|2022-06-15 03:51:20|99820.9|99770.9|99819.1|99769.1|99823.2|99773.2|99816.9|99766.9|65
1655265090000|2022-06-15 03:51:30|99818.8|99768.8|99819.7|99769.7|99823.4|99773.4|99817.4|99767.4|65
1655265100000|2022-06-15 03:51:40|99819.3|99769.3|99817.6|99767.6|99821.6|99771.6|99816.1|99766.1|66
1655265110000|2022-06-15 03:51:50|99818.7|99768.7|99824.8|99774.8|99825.7|99775.7|99814.4|99764.4|68
1655265120000|2022-06-15 03:52:00|99824.6|99774.6|99838.6|99788.6|99844.6|99794.6|99815.9|99765.9|74
1655265130000|2022-06-15 03:52:10|99838.2|99788.2|99845.7|99795.7|99848.2|99798.2|99836.2|99786.2|70
1655265140000|2022-06-15 03:52:20|99845.6|99795.6|99837|99787|99847.7|99797.7|99833|99783|66
1655265150000|2022-06-15 03:52:30|99835.4|99785.4|99835.1|99785.1|99837.6|99787.6|99832.9|99782.9|63
1655265160000|2022-06-15 03:52:40|99835.4|99785.4|99834.1|99784.1|99835.4|99785.4|99832.8|99782.8|66
1655265170000|2022-06-15 03:52:50|99833.9|99783.9|99820.3|99770.3|99835|99785|99814.7|99764.7|71
1655265180000|2022-06-15 03:53:00|99819.5|99769.5|99820.4|99770.4|99826.5|99776.5|99818.4|99768.4|69
1655265190000|2022-06-15 03:53:10|99818|99768|99817.3|99767.3|99821.5|99771.5|99808|99758|74
1655265200000|2022-06-15 03:53:20|99817.6|99767.6|99827.3|99777.3|99830.8|99780.8|99812.9|99762.9|75
1655265210000|2022-06-15 03:53:30|99828.2|99778.2|99823.3|99773.3|99831.8|99781.8|99822.3|99772.3|71
1655265220000|2022-06-15 03:53:40|99824|99774|99819.6|99769.6|99824.2|99774.2|99813.8|99763.8|76
1655265230000|2022-06-15 03:53:50|99819.3|99769.3|99818.6|99768.6|99823.9|99773.9|99815|99765|69
1655265240000|2022-06-15 03:54:00|99819.5|99769.5|99820.1|99770.1|99826.2|99776.2|99817.4|99767.4|75
1655265250000|2022-06-15 03:54:10|99820.3|99770.3|99818.7|99768.7|99824.8|99774.8|99814.1|99764.1|71
1655265260000|2022-06-15 03:54:20|99819.1|99769.1|99816.8|99766.8|99822.3|99772.3|99816.8|99766.8|65
1655265270000|2022-06-15 03:54:30|99815.4|99765.4|99820.3|99770.3|99823.9|99773.9|99815.4|99765.4|71
1655265280000|2022-06-15 03:54:40|99820.7|99770.7|99822.5|99772.5|99824|99774|99819.2|99769.2|67
1655265290000|2022-06-15 03:54:50|99823.3|99773.3|99827.3|99777.3|99827.6|99777.6|99820.6|99770.6|58
1655265300000|2022-06-15 03:55:00|99827.2|99777.2|99828.6|99778.6|99832.2|99782.2|99821.7|99771.7|69
1655265310000|2022-06-15 03:55:10|99829.4|99779.4|99824.1|99774.1|99830.1|99780.1|99817.6|99767.6|70
1655265320000|2022-06-15 03:55:20|99820.5|99770.5|99823.4|99773.4|99824.5|99774.5|99818.8|99768.8|64
1655265330000|2022-06-15 03:55:30|99822.9|99772.9|99817.2|99767.2|99824.3|99774.3|99817.2|99767.2|62
1655265340000|2022-06-15 03:55:40|99816.9|99766.9|99823.9|99773.9|99829.7|99779.7|99816|99766|73
1655265350000|2022-06-15 03:55:50|99820.8|99770.8|99827.7|99777.7|99831.8|99781.8|99820|99770|75
1655265360000|2022-06-15 03:56:00|99826.1|99776.1|99825.5|99775.5|99830.6|99780.6|99821.2|99771.2|75
1655265370000|2022-06-15 03:56:10|99824.6|99774.6|99834.6|99784.6|99834.6|99784.6|99824.6|99774.6|65
1655265380000|2022-06-15 03:56:20|99831.5|99781.5|99830.7|99780.7|99833.8|99783.8|99823.4|99773.4|70
1655265390000|2022-06-15 03:56:30|99830.9|99780.9|99830.4|99780.4|99834.2|99784.2|99825.6|99775.6|71
1655265400000|2022-06-15 03:56:40|99829.8|99779.8|99841.1|99791.1|99843.5|99793.5|99827.9|99777.9|76
1655265410000|2022-06-15 03:56:50|99841.6|99791.6|99843.8|99793.8|99845.2|99795.2|99835.5|99785.5|71
1655265420000|2022-06-15 03:57:00|99843.6|99793.6|99840.6|99790.6|99844.7|99794.7|99840.6|99790.6|63
1655265430000|2022-06-15 03:57:10|99841.2|99791.2|99843.3|99793.3|99844|99794|99831.9|99781.9|70
1655265440000|2022-06-15 03:57:20|99843.7|99793.7|99843.5|99793.5|99846.4|99796.4|99839.1|99789.1|72
1655265450000|2022-06-15 03:57:30|99844.4|99794.4|99845.7|99795.7|99848.9|99798.9|99843.9|99793.9|65
1655265460000|2022-06-15 03:57:40|99847.6|99797.6|99849.8|99799.8|99850.9|99800.9|99846|99796|62
1655265470000|2022-06-15 03:57:50|99850.5|99800.5|99853|99803|99853.1|99803.1|99837|99787|67
1655265480000|2022-06-15 03:58:00|99852.5|99802.5|99840|99790|99854.7|99804.7|99825|99775|55
1655265490000|2022-06-15 03:58:10|99839.8|99789.8|99841|99791|99850.8|99800.8|99837.6|99787.6|59
1655265500000|2022-06-15 03:58:20|99844.4|99794.4|99850.6|99800.6|99854.7|99804.7|99839.3|99789.3|69
1655265510000|2022-06-15 03:58:30|99851|99801|99846.2|99796.2|99853|99803|99831.4|99781.4|72
1655265520000|2022-06-15 03:58:40|99846.9|99796.9|99846.1|99796.1|99855.4|99805.4|99839.7|99789.7|70
1655265530000|2022-06-15 03:58:50|99844.6|99794.6|99841.9|99791.9|99846.7|99796.7|99841.6|99791.6|63
1655265540000|2022-06-15 03:59:00|99842|99792|99841.1|99791.1|99846.4|99796.4|99841.1|99791.1|62
1655265550000|2022-06-15 03:59:10|99841.2|99791.2|99840.1|99790.1|99848.1|99798.1|99839|99789|61
1655265560000|2022-06-15 03:59:20|99842.1|99792.1|99843.8|99793.8|99843.9|99793.9|99838.3|99788.3|72
1655265570000|2022-06-15 03:59:30|99843|99793|99843.7|99793.7|99849.2|99799.2|99837.8|99787.8|72
1655265580000|2022-06-15 03:59:40|99844.2|99794.2|99859.1|99809.1|99859.2|99809.2|99843.8|99793.8|69
1655265590000|2022-06-15 03:59:50|99859.5|99809.5|99853.5|99803.5|99859.5|99809.5|99852|99802|65
1655265600000|2022-06-15 04:00:00|99853.3|99803.3|99853.9|99803.9|99856.9|99806.9|99849.5|99799.5|59
1655265610000|2022-06-15 04:00:10|99853.2|99803.2|99853.6|99803.6|99853.6|99803.6|99843.3|99793.3|67
1655265620000|2022-06-15 04:00:20|99853.5|99803.5|99848.8|99798.8|99856.4|99806.4|99848.8|99798.8|37
1655265630000|2022-06-15 04:00:30|99849.2|99799.2|99857.5|99807.5|99859.6|99809.6|99849.2|99799.2|64
1655265640000|2022-06-15 04:00:40|99855.4|99805.4|99858.2|99808.2|99858.8|99808.8|99851.2|99801.2|63
1655265650000|2022-06-15 04:00:50|99857.9|99807.9|99849.5|99799.5|99860.3|99810.3|99849.1|99799.1|45
1655265660000|2022-06-15 04:01:00|99849.9|99799.9|99851.1|99801.1|99851.6|99801.6|99843.8|99793.8|51
1655265670000|2022-06-15 04:01:10|99851.4|99801.4|99861.2|99811.2|99863|99813|99849.2|99799.2|60
1655265680000|2022-06-15 04:01:20|99859.5|99809.5|99869.3|99819.3|99869.3|99819.3|99856.4|99806.4|57
1655265690000|2022-06-15 04:01:30|99869.1|99819.1|99881|99831|99883.1|99833.1|99867.4|99817.4|45
1655265700000|2022-06-15 04:01:40|99881.6|99831.6|99882.6|99832.6|99883.4|99833.4|99877.6|99827.6|43
1655265710000|2022-06-15 04:01:50|99882.7|99832.7|99884.6|99834.6|99884.8|99834.8|99878.9|99828.9|45
1655265720000|2022-06-15 04:02:00|99884|99834|99884|99834|99884.4|99834.4|99872.6|99822.6|50
1655265730000|2022-06-15 04:02:10|99883.3|99833.3|99879|99829|99883.5|99833.5|99878.9|99828.9|38
1655265740000|2022-06-15 04:02:20|99878.2|99828.2|99878.2|99828.2|99881|99831|99878|99828|44
1655265750000|2022-06-15 04:02:30|99879|99829|99874.1|99824.1|99879.6|99829.6|99870.4|99820.4|47
1655265760000|2022-06-15 04:02:40|99873.9|99823.9|99885.4|99835.4|99888.3|99838.3|99872.3|99822.3|50
1655265770000|2022-06-15 04:02:50|99886.1|99836.1|99883.3|99833.3|99886.6|99836.6|99880.3|99830.3|50
1655265780000|2022-06-15 04:03:00|99874.7|99824.7|99886|99836|99886|99836|99874.7|99824.7|53
1655265790000|2022-06-15 04:03:10|99886.2|99836.2|99888.4|99838.4|99890.7|99840.7|99886.2|99836.2|32
1655265800000|2022-06-15 04:03:20|99888.5|99838.5|99889|99839|99889.8|99839.8|99883|99833|38
1655265810000|2022-06-15 04:03:30|99890|99840|99891.9|99841.9|99895.6|99845.6|99886.9|99836.9|53
1655265820000|2022-06-15 04:03:40|99892|99842|99894.7|99844.7|99895.5|99845.5|99890.8|99840.8|29
1655265830000|2022-06-15 04:03:50|99894.1|99844.1|99889.6|99839.6|99894.1|99844.1|99884.6|99834.6|40
1655265840000|2022-06-15 04:04:00|99892.3|99842.3|99892.4|99842.4|99894.1|99844.1|99883.7|99833.7|41
1655265850000|2022-06-15 04:04:10|99891.7|99841.7|99895.6|99845.6|99897.1|99847.1|99886.6|99836.6|51
1655265860000|2022-06-15 04:04:20|99895.4|99845.4|99902.3|99852.3|99903|99853|99888.7|99838.7|50
1655265870000|2022-06-15 04:04:30|99901.7|99851.7|99904.4|99854.4|99907.7|99857.7|99901.7|99851.7|46
1655265880000|2022-06-15 04:04:40|99905|99855|99910.9|99860.9|99911.3|99861.3|99901.1|99851.1|42
1655265890000|2022-06-15 04:04:50|99911.2|99861.2|99901.6|99851.6|99911.4|99861.4|99899.9|99849.9|35
1655265900000|2022-06-15 04:05:00|99903.7|99853.7|99902.3|99852.3|99903.7|99853.7|99895.9|99845.9|41
1655265910000|2022-06-15 04:05:10|99902.4|99852.4|99917.6|99867.6|99920|99870|99901.9|99851.9|60
1655265920000|2022-06-15 04:05:20|99917.1|99867.1|99930.4|99880.4|99930.4|99880.4|99917.1|99867.1|39
1655265930000|2022-06-15 04:05:30|99929.4|99879.4|99928.9|99878.9|99930.5|99880.5|99920.7|99870.7|37
1655265940000|2022-06-15 04:05:40|99928.6|99878.6|99932.5|99882.5|99932.8|99882.8|99925.4|99875.4|37
1655265950000|2022-06-15 04:05:50|99930.5|99880.5|99933.4|99883.4|99934.7|99884.7|99930.5|99880.5|41
1655265960000|2022-06-15 04:06:00|99934.5|99884.5|99935.2|99885.2|99935.7|99885.7|99933.8|99883.8|24
1655265970000|2022-06-15 04:06:10|99935.3|99885.3|99934.2|99884.2|99935.3|99885.3|99933.2|99883.2|25
1655265980000|2022-06-15 04:06:20|99930.6|99880.6|99926.5|99876.5|99931|99881|99922.2|99872.2|51
1655265990000|2022-06-15 04:06:30|99926.4|99876.4|99933.8|99883.8|99933.8|99883.8|99925.7|99875.7|33
1655266000000|2022-06-15 04:06:40|99934.1|99884.1|99935|99885|99936|99886|99932.8|99882.8|37
1655266010000|2022-06-15 04:06:50|99934.2|99884.2|99934.2|99884.2|99935.8|99885.8|99934|99884|31
1655266020000|2022-06-15 04:07:00|99934.5|99884.5|99930.3|99880.3|99934.5|99884.5|99930.3|99880.3|28
1655266030000|2022-06-15 04:07:10|99931.2|99881.2|99936.3|99886.3|99936.3|99895.1|99919.1|99879.4|49
1655266040000|2022-06-15 04:07:20|99933.4|99883.4|99922.9|99872.9|99934.1|99884.1|99919.4|99869.4|57
1655266050000|2022-06-15 04:07:30|99923.6|99873.6|99874.9|99824.9|99923.6|99873.6|99874.9|99824.9|78
1655266060000|2022-06-15 04:07:40|99873.2|99823.2|99865.2|99815.2|99877.4|99827.4|99850.6|99800.6|65
1655266070000|2022-06-15 04:07:50|99865.3|99815.3|99860.1|99810.1|99865.8|99815.8|99857.9|99807.9|61
1655266080000|2022-06-15 04:08:00|99861.5|99811.5|99862.6|99812.6|99877.2|99827.2|99854.6|99804.6|73
1655266090000|2022-06-15 04:08:10|99866.2|99816.2|99868.3|99818.3|99914.5|99832.6|99861.4|99785.7|70
1655266100000|2022-06-15 04:08:20|99870.1|99820.1|99873.9|99823.9|99881.2|99831.2|99867.4|99817.4|75
1655266110000|2022-06-15 04:08:30|99873.6|99823.6|99872.3|99822.3|99884.7|99834.7|99868.4|99818.4|69
1655266120000|2022-06-15 04:08:40|99872.4|99822.4|99872.1|99822.1|99886|99836|99866.7|99816.7|71
1655266130000|2022-06-15 04:08:50|99872|99822|99869.9|99819.9|99901.6|99824.9|99858.8|99773.6|73
1655266140000|2022-06-15 04:09:00|99870.5|99820.5|99875.2|99825.2|99877.8|99827.8|99866.7|99816.7|76
1655266150000|2022-06-15 04:09:10|99876.5|99826.5|99866.7|99816.7|99882.6|99832.6|99861.6|99811.6|75
1655266160000|2022-06-15 04:09:20|99867.1|99817.1|99880.3|99830.3|99883.4|99833.4|99867.1|99817.1|71
1655266170000|2022-06-15 04:09:30|99882.4|99832.4|99882.4|99832.4|99889.8|99839.8|99879.2|99829.2|73
1655266180000|2022-06-15 04:09:40|99882.9|99832.9|99888.5|99838.5|99890.4|99840.4|99880.8|99830.8|74
1655266190000|2022-06-15 04:09:50|99887.6|99837.6|99889.6|99839.6|99904.8|99854.8|99874.5|99824.5|73
1655266200000|2022-06-15 04:10:00|99891.6|99841.6|99876.3|99826.3|99891.9|99841.9|99875.6|99825.6|70
1655266210000|2022-06-15 04:10:10|99876.1|99826.1|99881.2|99831.2|99885.6|99835.6|99865.3|99815.3|72
1655266220000|2022-06-15 04:10:20|99880.6|99830.6|99882|99832|99899|99849|99879.3|99829.3|63
1655266230000|2022-06-15 04:10:30|99880.4|99830.4|99906.2|99856.2|99906.2|99856.2|99874.2|99824.2|68
1655266240000|2022-06-15 04:10:40|99905.8|99855.8|99881.9|99831.9|99906.1|99856.1|99881.9|99831.9|63
1655266250000|2022-06-15 04:10:50|99882.1|99832.1|99891.9|99841.9|99901.8|99851.8|99881.9|99831.9|66
1655266260000|2022-06-15 04:11:00|99890.7|99840.7|99879.5|99829.5|99894.2|99844.2|99879.5|99829.5|66
1655266270000|2022-06-15 04:11:10|99879.1|99829.1|99895.6|99845.6|99896.5|99846.5|99873.8|99823.8|51
1655266280000|2022-06-15 04:11:20|99898.2|99848.2|99895.8|99845.8|99898.2|99848.2|99876.7|99826.7|62
1655266290000|2022-06-15 04:11:30|99894.6|99844.6|99884|99834|99899.5|99849.5|99882.8|99832.8|64
1655266300000|2022-06-15 04:11:40|99884.8|99834.8|99902.8|99852.8|99903.2|99853.2|99883|99833|60
1655266310000|2022-06-15 04:11:50|99899.3|99849.3|99879.8|99829.8|99903|99853|99866.5|99816.5|69
1655266320000|2022-06-15 04:12:00|99883.3|99833.3|99881.5|99831.5|99888.7|99838.7|99876.9|99826.9|69
1655266330000|2022-06-15 04:12:10|99882.4|99832.4|99878|99828|99884.2|99834.2|99878|99828|62
1655266340000|2022-06-15 04:12:20|99877.9|99827.9|99874.3|99824.3|99887.4|99837.4|99874.3|99824.3|66
1655266350000|2022-06-15 04:12:30|99873.3|99823.3|99873|99823|99883.3|99833.3|99871.7|99821.7|64
1655266360000|2022-06-15 04:12:40|99868.8|99818.8|99866.9|99816.9|99877|99827|99863.2|99813.2|67
1655266370000|2022-06-15 04:12:50|99867.3|99817.3|99875.7|99825.7|99876.5|99826.5|99863.8|99813.8|53
1655266380000|2022-06-15 04:13:00|99874.7|99824.7|99875.8|99825.8|99878.9|99828.9|99872.7|99822.7|42
1655266390000|2022-06-15 04:13:10|99876.8|99826.8|99874.2|99824.2|99879.7|99829.7|99872|99822|42
1655266400000|2022-06-15 04:13:20|99873.8|99823.8|99869.1|99819.1|99875.4|99825.4|99865.4|99815.4|49
1655266410000|2022-06-15 04:13:30|99868.7|99818.7|99870.3|99820.3|99871.1|99821.1|99865.9|99815.9|27
1655266420000|2022-06-15 04:13:40|99869.6|99819.6|99869.3|99819.3|99870.3|99820.3|99868.6|99818.6|20
1655266430000|2022-06-15 04:13:50|99869.5|99819.5|99872|99822|99874|99824|99867.4|99817.4|35
1655266440000|2022-06-15 04:14:00|99871.8|99821.8|99875.2|99825.2|99875.2|99825.2|99870.9|99820.9|37
1655266450000|2022-06-15 04:14:10|99875.7|99825.7|99878.2|99828.2|99878.7|99828.7|99875.7|99825.7|23
1655266460000|2022-06-15 04:14:20|99877.8|99827.8|99877.7|99827.7|99880.9|99830.9|99877|99827|26
1655266470000|2022-06-15 04:14:30|99878|99828|99875.5|99825.5|99878|99828|99875.3|99825.3|34
1655266480000|2022-06-15 04:14:40|99875.7|99825.7|99862.9|99812.9|99876.9|99826.9|99858.7|99808.7|47
1655266490000|2022-06-15 04:14:50|99863.2|99813.2|99859.2|99809.2|99864.8|99814.8|99857.8|99807.8|46
1655266500000|2022-06-15 04:15:00|99860|99810|99859.8|99809.8|99861.6|99811.6|99857.8|99807.8|43
1655266510000|2022-06-15 04:15:10|99860.3|99810.3|99835.1|99785.1|99862.1|99812.1|99833.1|99783.1|42
1655266520000|2022-06-15 04:15:20|99837.6|99787.6|99806.2|99756.2|99842.7|99792.7|99805.2|99755.2|59
1655266530000|2022-06-15 04:15:30|99807.1|99757.1|99805.9|99755.9|99811|99761|99791.2|99741.2|66
1655266540000|2022-06-15 04:15:40|99813.6|99763.6|99795.2|99745.2|99815.1|99765.1|99787|99737|71
1655266550000|2022-06-15 04:15:50|99795.7|99745.7|99784.1|99734.1|99832.3|99746.9|99781.7|99689.6|65
1655266560000|2022-06-15 04:16:00|99784.6|99734.6|99783.5|99733.5|99789.9|99739.9|99778.7|99728.7|60
1655266570000|2022-06-15 04:16:10|99783.6|99733.6|99780.8|99730.8|99787.8|99737.8|99777.8|99727.8|64
1655266580000|2022-06-15 04:16:20|99780.5|99730.5|99800.4|99750.4|99801.3|99751.3|99771.2|99721.2|68
1655266590000|2022-06-15 04:16:30|99799.8|99749.8|99784.9|99734.9|99808.9|99758.9|99782.1|99732.1|62
1655266600000|2022-06-15 04:16:40|99784.1|99734.1|99788|99738|99818.3|99744.6|99776.8|99691.9|70
1655266610000|2022-06-15 04:16:50|99790.9|99740.9|99776.8|99726.8|99790.9|99740.9|99773.4|99723.4|52
1655266620000|2022-06-15 04:17:00|99775.3|99725.3|99788.1|99738.1|99794.8|99744.8|99774.6|99724.6|64
1655266630000|2022-06-15 04:17:10|99787.6|99737.6|99786|99736|99791.8|99741.8|99779.6|99729.6|71
1655266640000|2022-06-15 04:17:20|99788.5|99738.5|99777.6|99727.6|99789.5|99739.5|99772.6|99722.6|66
1655266650000|2022-06-15 04:17:30|99777.5|99727.5|99776.4|99726.4|99780.6|99730.6|99774.9|99724.9|61
1655266660000|2022-06-15 04:17:40|99776.8|99726.8|99775.2|99725.2|99798.6|99726.9|99760.4|99670|69
1655266670000|2022-06-15 04:17:50|99775.1|99725.1|99792.6|99742.6|99799.1|99749.1|99771.4|99721.4|47
1655266680000|2022-06-15 04:18:00|99793.5|99743.5|99786.6|99736.6|99793.8|99743.8|99777.2|99727.2|49
1655266690000|2022-06-15 04:18:10|99786.9|99736.9|99796.4|99746.4|99803.7|99753.7|99778|99728|68
1655266700000|2022-06-15 04:18:20|99795|99745|99775.8|99725.8|99795.2|99745.2|99771.6|99721.6|51
1655266710000|2022-06-15 04:18:30|99775.9|99725.9|99778.8|99728.8|99816.3|99733.2|99770.6|99680.5|36
1655266720000|2022-06-15 04:18:40|99779|99729|99777.1|99727.1|99815|99732.5|99770.8|99688.4|33
1655266730000|2022-06-15 04:18:50|99777.4|99727.4|99771.9|99721.9|99788.6|99738.6|99771.1|99721.1|21
1655266740000|2022-06-15 04:19:00|99772.4|99722.4|99780.6|99730.6|99811.7|99732.6|99770.7|99686.1|52
1655266750000|2022-06-15 04:19:10|99778.4|99728.4|99773|99723|99781|99731|99773|99723|37
1655266760000|2022-06-15 04:19:20|99775.1|99725.1|99775.3|99725.3|99780.8|99730.8|99767.7|99717.7|63
1655266770000|2022-06-15 04:19:30|99776|99726|99777.4|99727.4|99779.7|99729.7|99773.2|99723.2|42
1655266780000|2022-06-15 04:19:40|99776.2|99726.2|99761.4|99711.4|99778|99728|99759.1|99709.1|42
1655266790000|2022-06-15 04:19:50|99758.8|99708.8|99749.4|99699.4|99795.5|99710|99743.6|99659.6|53
1655266800000|2022-06-15 04:20:00|99750.3|99700.3|99764.8|99714.8|99764.9|99714.9|99749.5|99699.5|52
1655266810000|2022-06-15 04:20:10|99761.1|99711.1|99813.3|99763.3|99817.6|99767.6|99757.7|99707.7|72
1655266820000|2022-06-15 04:20:20|99811.9|99761.9|99792.9|99742.9|99816.9|99766.9|99791.2|99741.2|58
1655266830000|2022-06-15 04:20:30|99793.4|99743.4|99790.8|99740.8|99797.1|99747.1|99785|99735|38
1655266840000|2022-06-15 04:20:40|99792.1|99742.1|99793.9|99743.9|99799.9|99749.9|99790.8|99740.8|42
1655266850000|2022-06-15 04:20:50|99793.8|99743.8|99790.8|99740.8|99793.8|99743.8|99790.3|99740.3|27
1655266860000|2022-06-15 04:21:00|99791.3|99741.3|99790|99740|99794.2|99744.2|99790|99740|30
1655266870000|2022-06-15 04:21:10|99792.2|99742.2|99793.9|99743.9|99803.2|99753.2|99789.8|99739.8|32
1655266880000|2022-06-15 04:21:20|99792.5|99742.5|99793.4|99743.4|99796.5|99746.5|99791|99741|28
1655266890000|2022-06-15 04:21:30|99796.6|99746.6|99799.9|99749.9|99802.3|99752.3|99795.6|99745.6|30
1655266900000|2022-06-15 04:21:40|99800.2|99750.2|99798.9|99748.9|99800.6|99750.6|99796.7|99746.7|17
1655266910000|2022-06-15 04:21:50|99803.2|99753.2|99800.4|99750.4|99803.2|99753.2|99796.3|99746.3|18
1655266920000|2022-06-15 04:22:00|99800.8|99750.8|99796|99746|99800.8|99750.8|99796|99746|23
1655266930000|2022-06-15 04:22:10|99800|99750|99802.7|99752.7|99807.7|99757.7|99797.8|99747.8|41
1655266940000|2022-06-15 04:22:20|99803.7|99753.7|99806.6|99756.6|99810.2|99760.2|99801.7|99751.7|36
1655266950000|2022-06-15 04:22:30|99806.4|99756.4|99808|99758|99815.8|99765.8|99806.4|99756.4|29
1655266960000|2022-06-15 04:22:40|99808.5|99758.5|99817.3|99767.3|99823.2|99773.2|99808.2|99758.2|35
1655266970000|2022-06-15 04:22:50|99816.6|99766.6|99823.1|99773.1|99824.6|99774.6|99816.1|99766.1|39
1655266980000|2022-06-15 04:23:00|99821.8|99771.8|99823.5|99773.5|99825.3|99775.3|99820.8|99770.8|30
1655266990000|2022-06-15 04:23:10|99823.3|99773.3|99829.1|99779.1|99829.1|99779.1|99822.9|99772.9|26
1655267000000|2022-06-15 04:23:20|99828.8|99778.8|99828.1|99778.1|99832.8|99782.8|99824.1|99774.1|40
1655267010000|2022-06-15 04:23:30|99828.6|99778.6|99827|99777|99835.8|99785.8|99824.3|99774.3|48
1655267020000|2022-06-15 04:23:40|99827.4|99777.4|99815.4|99765.4|99830.9|99780.9|99815.4|99765.4|47
1655267030000|2022-06-15 04:23:50|99822.3|99772.3|99819.7|99769.7|99828.7|99778.7|99814.4|99764.4|42
1655267040000|2022-06-15 04:24:00|99818.5|99768.5|99819.9|99769.9|99823.3|99773.3|99817.4|99767.4|45
1655267050000|2022-06-15 04:24:10|99822.5|99772.5|99822.4|99772.4|99824.5|99774.5|99817.1|99767.1|41
1655267060000|2022-06-15 04:24:20|99820|99770|99825.4|99775.4|99830.9|99780.9|99819.7|99769.7|49
1655267070000|2022-06-15 04:24:30|99825.1|99775.1|99911.6|99861.6|99928|99878|99820.9|99770.9|53
1655267080000|2022-06-15 04:24:40|99911.9|99861.9|99900.9|99850.9|99912.2|99862.2|99894.7|99844.7|68
1655267090000|2022-06-15 04:24:50|99899.9|99849.9|99893.3|99843.3|99901|99851|99889.6|99839.6|55
1655267100000|2022-06-15 04:25:00|99893|99843|99896.9|99846.9|99896.9|99846.9|99892.4|99842.4|44
1655267110000|2022-06-15 04:25:10|99897|99847|99900.3|99850.3|99902.8|99852.8|99895.2|99845.2|47
1655267120000|2022-06-15 04:25:20|99901.7|99851.7|99885.4|99835.4|99902.1|99852.1|99882.4|99832.4|60
1655267130000|2022-06-15 04:25:30|99884.4|99834.4|99864.4|99814.4|99886.3|99836.3|99862.5|99812.5|64
1655267140000|2022-06-15 04:25:40|99869|99819|99869.4|99819.4|99870.4|99820.4|99864.2|99814.2|60
1655267150000|2022-06-15 04:25:50|99869.2|99819.2|99872.6|99822.6|99877.6|99827.6|99864.5|99814.5|60
1655267160000|2022-06-15 04:26:00|99875.7|99825.7|99872.3|99822.3|99876.3|99826.3|99869.2|99819.2|55
1655267170000|2022-06-15 04:26:10|99872.2|99822.2|99868.2|99818.2|99872.5|99822.5|99867.5|99817.5|43
1655267180000|2022-06-15 04:26:20|99867.6|99817.6|99870.6|99820.6|99873.3|99823.3|99867.6|99817.6|61
1655267190000|2022-06-15 04:26:30|99870.5|99820.5|99872.1|99822.1|99872.3|99822.3|99867.4|99817.4|64
1655267200000|2022-06-15 04:26:40|99872.5|99822.5|99868.2|99818.2|99874.6|99824.6|99867.4|99817.4|71
1655267210000|2022-06-15 04:26:50|99867.7|99817.7|99872.2|99822.2|99873|99823|99867.5|99817.5|42
1655267220000|2022-06-15 04:27:00|99871.6|99821.6|99867.5|99817.5|99874.3|99824.3|99867.4|99817.4|45
1655267230000|2022-06-15 04:27:10|99867.9|99817.9|99865.4|99815.4|99870.7|99820.7|99864.4|99814.4|44
1655267240000|2022-06-15 04:27:20|99865.8|99815.8|99875.5|99825.5|99876.6|99826.6|99865.1|99815.1|46
1655267250000|2022-06-15 04:27:30|99874|99824|99872.8|99822.8|99876.5|99826.5|99871.2|99821.2|61
1655267260000|2022-06-15 04:27:40|99873.3|99823.3|99873.1|99823.1|99874.1|99824.1|99871.5|99821.5|39
1655267270000|2022-06-15 04:27:50|99873|99823|99876.1|99826.1|99876.1|99826.1|99872.2|99822.2|29
1655267280000|2022-06-15 04:28:00|99875.9|99825.9|99874.5|99824.5|99876.3|99826.3|99872.2|99822.2|45
1655267290000|2022-06-15 04:28:10|99874.7|99824.7|99877.4|99827.4|99885.9|99835.9|99872|99822|62
1655267300000|2022-06-15 04:28:20|99877.2|99827.2|99883.9|99833.9|99886.3|99836.3|99875.8|99825.8|45
1655267310000|2022-06-15 04:28:30|99883.8|99833.8|99885.6|99835.6|99885.6|99835.6|99880.4|99830.4|54
1655267320000|2022-06-15 04:28:40|99887.5|99837.5|99892|99842|99894.9|99844.9|99887.5|99837.5|58
1655267330000|2022-06-15 04:28:50|99891.9|99841.9|99902.9|99852.9|99902.9|99852.9|99885|99835|42
1655267340000|2022-06-15 04:29:00|99900.7|99850.7|99899|99849|99914.4|99864.4|99891.1|99841.1|69
1655267350000|2022-06-15 04:29:10|99899.5|99849.5|99900.8|99850.8|99903.1|99853.1|99897.4|99847.4|41
1655267360000|2022-06-15 04:29:20|99901.6|99851.6|99903.8|99853.8|99905.2|99855.2|99897.8|99847.8|49
1655267370000|2022-06-15 04:29:30|99904.4|99854.4|99902.5|99852.5|99906.1|99856.1|99901.1|99851.1|49
1655267380000|2022-06-15 04:29:40|99902.3|99852.3|99886.5|99836.5|99902.9|99852.9|99882.8|99832.8|57
1655267390000|2022-06-15 04:29:50|99884.9|99834.9|99907.4|99857.4|99907.4|99857.4|99884.9|99834.9|63
1655267400000|2022-06-15 04:30:00|99907.1|99857.1|99906|99856|99909.6|99859.6|99901.3|99851.3|56
1655267410000|2022-06-15 04:30:10|99905|99855|99925|99875|99930.1|99880.1|99896.3|99846.3|71
1655267420000|2022-06-15 04:30:20|99924.5|99874.5|99909.3|99859.3|99925.8|99875.8|99902.7|99852.7|62
1655267430000|2022-06-15 04:30:30|99909.4|99859.4|99906.8|99856.8|99911|99861|99906.2|99856.2|50
1655267440000|2022-06-15 04:30:40|99907|99857|99906.3|99856.3|99949.5|99857.5|99902.3|99816.7|45
1655267450000|2022-06-15 04:30:50|99904.9|99854.9|99905.6|99855.6|99905.6|99855.6|99903.5|99853.5|33
1655267460000|2022-06-15 04:31:00|99905.7|99855.7|99904.9|99854.9|99907|99857|99904|99854|36
1655267470000|2022-06-15 04:31:10|99904.8|99854.8|99908.3|99858.3|99908.3|99858.3|99900.3|99850.3|48
1655267480000|2022-06-15 04:31:20|99908.1|99858.1|99908.9|99858.9|99909.2|99859.2|99900.5|99850.5|38
1655267490000|2022-06-15 04:31:30|99909.5|99859.5|99931.8|99881.8|99932.2|99882.2|99907.3|99857.3|60
1655267500000|2022-06-15 04:31:40|99934.7|99884.7|99939.8|99889.8|99946.5|99896.5|99934.7|99884.7|48
1655267510000|2022-06-15 04:31:50|99945.6|99895.6|99937.7|99887.7|99947.6|99897.6|99933.9|99883.9|51
1655267520000|2022-06-15 04:32:00|99931.2|99881.2|99940.5|99890.5|99941.1|99891.1|99928.5|99878.5|56
1655267530000|2022-06-15 04:32:10|99941|99891|99931|99881|99941.6|99891.6|99927.8|99877.8|40
1655267540000|2022-06-15 04:32:20|99931.4|99881.4|99922.8|99872.8|99931.4|99881.4|99920.4|99870.4|55
1655267550000|2022-06-15 04:32:30|99923|99873|99927.1|99877.1|99937|99887|99919.4|99869.4|50
1655267560000|2022-06-15 04:32:40|99927.9|99877.9|99935.3|99885.3|99939.6|99889.6|99927.7|99877.7|53
1655267570000|2022-06-15 04:32:50|99936.3|99886.3|99939.6|99889.6|99940|99890|99936.3|99886.3|38
1655267580000|2022-06-15 04:33:00|99937.7|99887.7|99948.1|99898.1|99950.9|99900.9|99937.3|99887.3|45
1655267590000|2022-06-15 04:33:10|99947.7|99897.7|99946.9|99896.9|99949.2|99899.2|99944.9|99894.9|37
1655267600000|2022-06-15 04:33:20|99944.8|99894.8|99947.4|99897.4|99949.5|99899.5|99943.4|99893.4|38
1655267610000|2022-06-15 04:33:30|99947.5|99897.5|99957.4|99907.4|99957.4|99907.4|99944.2|99894.2|44
1655267620000|2022-06-15 04:33:40|99957.3|99907.3|99954.4|99904.4|99957.3|99907.3|99951.3|99901.3|27
1655267630000|2022-06-15 04:33:50|99954.8|99904.8|99962.3|99912.3|99962.8|99912.8|99953.5|99903.5|26
1655267640000|2022-06-15 04:34:00|99961.9|99911.9|99961|99911|99965.5|99915.5|99958|99908|58
1655267650000|2022-06-15 04:34:10|99960.9|99910.9|99960.7|99910.7|99965.5|99915.5|99959.6|99909.6|30
1655267660000|2022-06-15 04:34:20|99960.5|99910.5|99965.6|99915.6|99966|99916|99959.1|99909.1|42
1655267670000|2022-06-15 04:34:30|99965.8|99915.8|99969|99919|99970|99920|99961.7|99911.7|44
1655267680000|2022-06-15 04:34:40|99969.1|99919.1|99968|99918|99969.8|99919.8|99963.1|99913.1|39
1655267690000|2022-06-15 04:34:50|99967.2|99917.2|99968.7|99918.7|99972.1|99922.1|99967.2|99917.2|25
1655267700000|2022-06-15 04:35:00|99968.9|99918.9|99964.5|99914.5|99969.3|99919.3|99958.5|99908.5|56
1655267710000|2022-06-15 04:35:10|99964.9|99914.9|99970.4|99920.4|99972.5|99922.5|99962.9|99912.9|31
1655267720000|2022-06-15 04:35:20|99970.2|99920.2|99963|99913|99971.1|99921.1|99960.1|99910.1|35
1655267730000|2022-06-15 04:35:30|99961.7|99911.7|99964.3|99914.3|99968.2|99918.2|99961.3|99911.3|43
1655267740000|2022-06-15 04:35:40|99964.4|99914.4|99961|99911|99966.6|99916.6|99957.1|99907.1|44
1655267750000|2022-06-15 04:35:50|99961.2|99911.2|99962.1|99912.1|99966.5|99916.5|99958.7|99908.7|46
1655267760000|2022-06-15 04:36:00|99959.7|99909.7|99964.1|99914.1|99964.4|99914.4|99958.7|99908.7|37
1655267770000|2022-06-15 04:36:10|99964.4|99914.4|99953.9|99903.9|99965|99915|99953.9|99903.9|44
1655267780000|2022-06-15 04:36:20|99954.4|99904.4|99955|99905|99958.6|99908.6|99954.3|99904.3|30
1655267790000|2022-06-15 04:36:30|99955.3|99905.3|99954.5|99904.5|99959.4|99909.4|99953.8|99903.8|24
1655267800000|2022-06-15 04:36:40|99954.4|99904.4|99953.1|99903.1|99958.3|99908.3|99950.6|99900.6|41
1655267810000|2022-06-15 04:36:50|99953.8|99903.8|99956.9|99906.9|99959.4|99909.4|99945.7|99895.7|39
1655267820000|2022-06-15 04:37:00|99956.4|99906.4|99955.7|99905.7|99957|99907|99954.2|99904.2|29
1655267830000|2022-06-15 04:37:10|99956|99906|99958|99908|99958.9|99908.9|99955.5|99905.5|37
1655267840000|2022-06-15 04:37:20|99960.3|99910.3|99959.4|99909.4|99962.9|99912.9|99955.9|99905.9|29
1655267850000|2022-06-15 04:37:30|99959.5|99909.5|99960.2|99910.2|99962.8|99912.8|99956.4|99906.4|34
1655267860000|2022-06-15 04:37:40|99960.4|99910.4|99964.2|99914.2|99964.6|99914.6|99959.1|99909.1|24
1655267870000|2022-06-15 04:37:50|99965.2|99915.2|99966.1|99916.1|99968.3|99918.3|99955.6|99905.6|32
1655267880000|2022-06-15 04:38:00|99966|99916|99955.4|99905.4|99966|99916|99955.4|99905.4|37
1655267890000|2022-06-15 04:38:10|99956.2|99906.2|99958.7|99908.7|99963.1|99913.1|99952.7|99902.7|54
1655267900000|2022-06-15 04:38:20|99958.3|99908.3|99959.3|99909.3|99960.4|99910.4|99953.3|99903.3|39
1655267910000|2022-06-15 04:38:30|99958.2|99908.2|99958.2|99908.2|99962.1|99912.1|99954.8|99904.8|44
1655267920000|2022-06-15 04:38:40|99958.1|99908.1|99956.3|99906.3|99959.2|99909.2|99956.3|99906.3|37
1655267930000|2022-06-15 04:38:50|99958.2|99908.2|99956.9|99906.9|99959.8|99909.8|99953.7|99903.7|32
1655267940000|2022-06-15 04:39:00|99955.5|99905.5|99952.2|99902.2|99957.3|99907.3|99951|99901|35
1655267950000|2022-06-15 04:39:10|99952.5|99902.5|99943.9|99893.9|99952.8|99902.8|99942.3|99892.3|43
1655267960000|2022-06-15 04:39:20|99945.1|99895.1|99950.6|99900.6|99951.8|99901.8|99940.1|99890.1|49
1655267970000|2022-06-15 04:39:30|99948.6|99898.6|99949.4|99899.4|99951.5|99901.5|99947|99897|39
1655267980000|2022-06-15 04:39:40|99948.6|99898.6|99953.8|99903.8|99953.8|99903.8|99947.1|99897.1|31
1655267990000|2022-06-15 04:39:50|99953|99903|99955.1|99905.1|99955.4|99905.4|99951.9|99901.9|36
1655268000000|2022-06-15 04:40:00|99954.6|99904.6|99954.8|99904.8|99955|99905|99951.4|99901.4|36
1655268010000|2022-06-15 04:40:10|99953.8|99903.8|99948.3|99898.3|99954.3|99904.3|99948.2|99898.2|26
1655268020000|2022-06-15 04:40:20|99949.7|99899.7|99951.1|99901.1|99951.1|99901.1|99944.9|99894.9|20
1655268030000|2022-06-15 04:40:30|99951.3|99901.3|99956.3|99906.3|99957.5|99907.5|99949.6|99899.6|39
1655268040000|2022-06-15 04:40:40|99956.2|99906.2|99954.9|99904.9|99958.5|99908.5|99954|99904|27
1655268050000|2022-06-15 04:40:50|99955|99905|99954.9|99904.9|99958|99908|99954.2|99904.2|24
1655268060000|2022-06-15 04:41:00|99955.2|99905.2|99945.9|99895.9|99957.9|99907.9|99944.9|99894.9|39
1655268070000|2022-06-15 04:41:10|99946.5|99896.5|99946.8|99896.8|99947.9|99897.9|99942.8|99892.8|29
1655268080000|2022-06-15 04:41:20|99946.5|99896.5|99944|99894|99946.7|99896.7|99937.6|99887.6|41
1655268090000|2022-06-15 04:41:30|99943.8|99893.8|99942.4|99892.4|99945.3|99895.3|99938.7|99888.7|41
1655268100000|2022-06-15 04:41:40|99942.6|99892.6|99943.2|99893.2|99946.8|99896.8|99942.4|99892.4|36
1655268110000|2022-06-15 04:41:50|99946.1|99896.1|99947.5|99897.5|99948.6|99898.6|99942.2|99892.2|38
1655268120000|2022-06-15 04:42:00|99947.7|99897.7|99946.8|99896.8|99949.9|99899.9|99944.7|99894.7|30
1655268130000|2022-06-15 04:42:10|99947.1|99897.1|99944.9|99894.9|99951.2|99901.2|99943.7|99893.7|42
1655268140000|2022-06-15 04:42:20|99947.1|99897.1|99945|99895|99947.1|99897.1|99943.3|99893.3|28
1655268150000|2022-06-15 04:42:30|99945.1|99895.1|99938.3|99888.3|99945.1|99895.1|99938|99888|28
1655268160000|2022-06-15 04:42:40|99937.6|99887.6|99938|99888|99942|99892|99936.5|99886.5|25
1655268170000|2022-06-15 04:42:50|99937.5|99887.5|99940.3|99890.3|99942.6|99892.6|99935.3|99885.3|37
1655268180000|2022-06-15 04:43:00|99940.4|99890.4|99934.2|99884.2|99940.4|99890.4|99930.5|99880.5|42
1655268190000|2022-06-15 04:43:10|99934.8|99884.8|99930.9|99880.9|99935.1|99885.1|99930.9|99880.9|13
1655268200000|2022-06-15 04:43:20|99930.3|99880.3|99933.8|99883.8|99934.3|99884.3|99930.3|99880.3|23
1655268210000|2022-06-15 04:43:30|99933.4|99883.4|99928.9|99878.9|99934.1|99884.1|99927.5|99877.5|27
1655268220000|2022-06-15 04:43:40|99929.7|99879.7|99930.3|99880.3|99933.2|99883.2|99924.7|99874.7|41
1655268230000|2022-06-15 04:43:50|99929.8|99879.8|99935.4|99885.4|99935.4|99885.4|99928.2|99878.2|47
1655268240000|2022-06-15 04:44:00|99932.2|99882.2|99930|99880|99935|99885|99919.7|99869.7|55
1655268250000|2022-06-15 04:44:10|99931|99881|99929.5|99879.5|99931.3|99881.3|99924.4|99874.4|31
1655268260000|2022-06-15 04:44:20|99930.1|99880.1|99929.6|99879.6|99930.5|99880.5|99928.7|99878.7|35
1655268270000|2022-06-15 04:44:30|99929.9|99879.9|99930.7|99880.7|99931.7|99881.7|99928.2|99878.2|35
1655268280000|2022-06-15 04:44:40|99930.9|99880.9|99931.1|99881.1|99934|99884|99929.1|99879.1|39
1655268290000|2022-06-15 04:44:50|99930.9|99880.9|99930.4|99880.4|99933.5|99883.5|99928.5|99878.5|33
1655268300000|2022-06-15 04:45:00|99931.1|99881.1|99928.8|99878.8|99931.9|99881.9|99925.5|99875.5|36
1655268310000|2022-06-15 04:45:10|99929.8|99879.8|99932.5|99882.5|99935.6|99885.6|99926.1|99876.1|36
1655268320000|2022-06-15 04:45:20|99933.3|99883.3|99936|99886|99937.2|99887.2|99929.4|99879.4|27
1655268330000|2022-06-15 04:45:30|99935.7|99885.7|99935.5|99885.5|99937.6|99887.6|99935.4|99885.4|28
1655268340000|2022-06-15 04:45:40|99935.3|99885.3|99949.6|99899.6|99949.6|99899.6|99932.6|99882.6|43
1655268350000|2022-06-15 04:45:50|99950.6|99900.6|99949.9|99899.9|99954.1|99904.1|99943.9|99893.9|49
1655268360000|2022-06-15 04:46:00|99949.8|99899.8|99953.8|99903.8|99954.5|99904.5|99949.1|99899.1|41
1655268370000|2022-06-15 04:46:10|99954.2|99904.2|99948|99898|99956.6|99906.6|99947.6|99897.6|33
1655268380000|2022-06-15 04:46:20|99947.7|99897.7|99956.2|99906.2|99956.4|99906.4|99945.8|99895.8|48
1655268390000|2022-06-15 04:46:30|99953.7|99903.7|99957.6|99907.6|99961.7|99911.7|99953.7|99903.7|43
1655268400000|2022-06-15 04:46:40|99957.1|99907.1|99957.3|99907.3|99959.6|99909.6|99956.9|99906.9|35
1655268410000|2022-06-15 04:46:50|99958.7|99908.7|99955.9|99905.9|99959.6|99909.6|99955.3|99905.3|37
1655268420000|2022-06-15 04:47:00|99955.8|99905.8|99952.9|99902.9|99962.6|99912.6|99952.9|99902.9|36
1655268430000|2022-06-15 04:47:10|99961.1|99911.1|99958.5|99908.5|99961.1|99911.1|99953.8|99903.8|36
1655268440000|2022-06-15 04:47:20|99958.6|99908.6|99957.2|99907.2|99960.4|99910.4|99955.8|99905.8|30
1655268450000|2022-06-15 04:47:30|99957.4|99907.4|99956.6|99906.6|99960.3|99910.3|99953.9|99903.9|42
1655268460000|2022-06-15 04:47:40|99956.8|99906.8|99956.4|99906.4|99959.3|99909.3|99955.8|99905.8|31
1655268470000|2022-06-15 04:47:50|99956.3|99906.3|99953.4|99903.4|99957.3|99907.3|99952.6|99902.6|35
1655268480000|2022-06-15 04:48:00|99953.2|99903.2|99952.7|99902.7|99955.7|99905.7|99950.2|99900.2|40
1655268490000|2022-06-15 04:48:10|99952.6|99902.6|99951.5|99901.5|99956.8|99906.8|99951|99901|44
1655268500000|2022-06-15 04:48:20|99951.3|99901.3|99949.9|99899.9|99954.7|99904.7|99947.2|99897.2|57
1655268510000|2022-06-15 04:48:30|99950|99900|99952.4|99902.4|99952.6|99902.6|99949.1|99899.1|45
1655268520000|2022-06-15 04:48:40|99952.1|99902.1|99955.1|99905.1|99964.9|99914.9|99951.8|99901.8|50
1655268530000|2022-06-15 04:48:50|99954.9|99904.9|99952.6|99902.6|99957.2|99907.2|99948.4|99898.4|43
1655268540000|2022-06-15 04:49:00|99944.3|99894.3|99949.2|99899.2|99952.2|99902.2|99942.8|99892.8|37
1655268550000|2022-06-15 04:49:10|99949.8|99899.8|99945.6|99895.6|99951.2|99901.2|99943.8|99893.8|29
1655268560000|2022-06-15 04:49:20|99945.8|99895.8|99946.2|99896.2|99946.8|99896.8|99942.8|99892.8|46
1655268570000|2022-06-15 04:49:30|99945.2|99895.2|99942|99892|99946.9|99896.9|99941.6|99891.6|42
1655268580000|2022-06-15 04:49:40|99943|99893|99938.9|99888.9|99943.7|99893.7|99936.2|99886.2|37
1655268590000|2022-06-15 04:49:50|99939|99889|99934.9|99884.9|99940.7|99890.7|99934.9|99884.9|37
1655268600000|2022-06-15 04:50:00|99935.1|99885.1|99935.8|99885.8|99936.5|99886.5|99928.1|99878.1|45
1655268610000|2022-06-15 04:50:10|99935.7|99885.7|99933.2|99883.2|99936|99886|99932.8|99882.8|32
1655268620000|2022-06-15 04:50:20|99933.3|99883.3|99933.8|99883.8|99936|99886|99931|99881|34
1655268630000|2022-06-15 04:50:30|99934.6|99884.6|99938.5|99888.5|99939.4|99889.4|99934.6|99884.6|28
1655268640000|2022-06-15 04:50:40|99938.6|99888.6|99940|99890|99940.6|99890.6|99937|99887|38
1655268650000|2022-06-15 04:50:50|99939.9|99889.9|99938.2|99888.2|99941.5|99891.5|99938.1|99888.1|30
1655268660000|2022-06-15 04:51:00|99938.6|99888.6|99942.4|99892.4|99945|99895|99938.6|99888.6|29
1655268670000|2022-06-15 04:51:10|99942.2|99892.2|99941.7|99891.7|99944|99894|99940.3|99890.3|33
1655268680000|2022-06-15 04:51:20|99939|99889|99942.1|99892.1|99942.3|99892.3|99938.3|99888.3|42
1655268690000|2022-06-15 04:51:30|99940.9|99890.9|99941.1|99891.1|99941.8|99891.8|99939.7|99889.7|28
1655268700000|2022-06-15 04:51:40|99940.9|99890.9|99944|99894|99944.4|99894.4|99937|99887|35
1655268710000|2022-06-15 04:51:50|99943.8|99893.8|99946.5|99896.5|99957.8|99907.8|99943.8|99893.8|45
1655268720000|2022-06-15 04:52:00|99945.4|99895.4|99948.7|99898.7|99949.6|99899.6|99940.8|99890.8|56
1655268730000|2022-06-15 04:52:10|99948.6|99898.6|99954.5|99904.5|99954.7|99904.7|99948.6|99898.6|40
1655268740000|2022-06-15 04:52:20|99954.7|99904.7|99951.2|99901.2|99955|99905|99948.9|99898.9|40
1655268750000|2022-06-15 04:52:30|99951|99901|99950.8|99900.8|99954.8|99904.8|99950.7|99900.7|35
1655268760000|2022-06-15 04:52:40|99950.7|99900.7|99950.1|99900.1|99952.8|99902.8|99948.5|99898.5|36
1655268770000|2022-06-15 04:52:50|99950|99900|99950.3|99900.3|99950.7|99900.7|99947.9|99897.9|41
1655268780000|2022-06-15 04:53:00|99950.8|99900.8|99954.7|99904.7|99955.4|99905.4|99946.9|99896.9|39
1655268790000|2022-06-15 04:53:10|99955.1|99905.1|99952.8|99902.8|99958.6|99908.6|99950.8|99900.8|36
1655268800000|2022-06-15 04:53:20|99952.6|99902.6|99953.3|99903.3|99956|99906|99949.7|99899.7|47
1655268810000|2022-06-15 04:53:30|99953.5|99903.5|99954.5|99904.5|99956.9|99906.9|99952.2|99902.2|40
1655268820000|2022-06-15 04:53:40|99954.6|99904.6|99966.1|99916.1|99966.1|99916.1|99954.6|99904.6|55
1655268830000|2022-06-15 04:53:50|99965.6|99915.6|99966.1|99916.1|99966.1|99916.1|99960.3|99910.3|45
1655268840000|2022-06-15 04:54:00|99965.9|99915.9|99959.6|99909.6|99966.5|99916.5|99958|99908|40
1655268850000|2022-06-15 04:54:10|99959.7|99909.7|99957.4|99907.4|99967.5|99917.5|99957.4|99907.4|37
1655268860000|2022-06-15 04:54:20|99959.2|99909.2|99959.7|99909.7|99968|99918|99957.9|99907.9|45
1655268870000|2022-06-15 04:54:30|99959.1|99909.1|99963.6|99913.6|99964.6|99914.6|99958.8|99908.8|56
1655268880000|2022-06-15 04:54:40|99961.9|99911.9|99966.8|99916.8|99968.9|99918.9|99960.6|99910.6|55
1655268890000|2022-06-15 04:54:50|99962.7|99912.7|99962.7|99912.7|99972|99922|99956.9|99906.9|60
1655268900000|2022-06-15 04:55:00|99967.2|99917.2|99957.1|99907.1|99968.3|99918.3|99956.9|99906.9|55
1655268910000|2022-06-15 04:55:10|99958.7|99908.7|99968|99918|99968|99918|99958.3|99908.3|45
1655268920000|2022-06-15 04:55:20|99968.1|99918.1|99966.6|99916.6|99971.7|99921.7|99963.3|99913.3|40
1655268930000|2022-06-15 04:55:30|99966.9|99916.9|99966.3|99916.3|99971.3|99921.3|99963|99913|50
1655268940000|2022-06-15 04:55:40|99965.7|99915.7|99963.5|99913.5|99970.9|99920.9|99963.2|99913.2|47
1655268950000|2022-06-15 04:55:50|99967|99917|99971.6|99921.6|99972.5|99922.5|99965.7|99915.7|48
1655268960000|2022-06-15 04:56:00|99971.4|99921.4|99973.3|99923.3|99975.8|99925.8|99964.8|99914.8|41
1655268970000|2022-06-15 04:56:10|99973|99923|99969.8|99919.8|99974|99924|99969.1|99919.1|31
1655268980000|2022-06-15 04:56:20|99969.9|99919.9|99972.3|99922.3|99972.8|99922.8|99968.6|99918.6|36
1655268990000|2022-06-15 04:56:30|99972|99922|99975.5|99925.5|99978.2|99928.2|99963.7|99913.7|54
1655269000000|2022-06-15 04:56:40|99975.1|99925.1|99975.5|99925.5|99978.9|99928.9|99972.1|99922.1|54
1655269010000|2022-06-15 04:56:50|99975.7|99925.7|99973.4|99923.4|99976.2|99926.2|99971.3|99921.3|40
1655269020000|2022-06-15 04:57:00|99973.9|99923.9|99975|99925|99976.9|99926.9|99971.1|99921.1|37
1655269030000|2022-06-15 04:57:10|99975.1|99925.1|99985.9|99935.9|99989.3|99939.3|99975.1|99925.1|54
1655269040000|2022-06-15 04:57:20|99982.8|99932.8|99981.8|99931.8|99987.4|99937.4|99976|99926|59
1655269050000|2022-06-15 04:57:30|99981.6|99931.6|99984.2|99934.2|99985.5|99935.5|99979.9|99929.9|41
1655269060000|2022-06-15 04:57:40|99984|99934|99980.3|99930.3|99989|99939|99973.2|99923.2|51
1655269070000|2022-06-15 04:57:50|99981.4|99931.4|99990.9|99940.9|99996.3|99946.3|99976.3|99926.3|66
1655269080000|2022-06-15 04:58:00|99990.8|99940.8|99993|99943|99994.1|99944.1|99986.6|99936.6|68
1655269090000|2022-06-15 04:58:10|99992.6|99942.6|99990.5|99940.5|99994.6|99944.6|99989.1|99939.1|54
1655269100000|2022-06-15 04:58:20|99990.7|99940.7|99988.5|99938.5|99993.5|99943.5|99983.6|99933.6|54
1655269110000|2022-06-15 04:58:30|99987.5|99937.5|99984.4|99934.4|99987.5|99937.5|99983|99933|43
1655269120000|2022-06-15 04:58:40|99983.3|99933.3|99975.2|99925.2|99984.8|99934.8|99974.3|99924.3|57
1655269130000|2022-06-15 04:58:50|99974.9|99924.9|99976.3|99926.3|99978.8|99928.8|99974.5|99924.5|40
1655269140000|2022-06-15 04:59:00|99975.6|99925.6|99971.5|99921.5|99980.5|99930.5|99971.4|99921.4|45
1655269150000|2022-06-15 04:59:10|99971.3|99921.3|99965.1|99915.1|99971.8|99921.8|99963.8|99913.8|52
1655269160000|2022-06-15 04:59:20|99965.8|99915.8|99966.8|99916.8|99969.5|99919.5|99958.9|99908.9|34
1655269170000|2022-06-15 04:59:30|99967.1|99917.1|99967.7|99917.7|99971.5|99921.5|99966|99916|33
1655269180000|2022-06-15 04:59:40|99967.8|99917.8|99973.4|99923.4|99977.1|99927.1|99967.6|99917.6|41
1655269190000|2022-06-15 04:59:50|99977.5|99927.5|99964.2|99914.2|99978.5|99928.5|99963.3|99913.3|51
1655269200000|2022-06-15 05:00:00|99969.8|99919.8|99968.5|99918.5|99975.7|99925.7|99964.3|99914.3|62
1655269210000|2022-06-15 05:00:10|99968.2|99918.2|99954.3|99904.3|99971.7|99921.7|99950.7|99900.7|72
1655269220000|2022-06-15 05:00:20|99954.5|99904.5|99962.5|99912.5|99962.8|99912.8|99954.5|99904.5|56
1655269230000|2022-06-15 05:00:30|99962.9|99912.9|99962.2|99912.2|99964|99914|99960.7|99910.7|47
1655269240000|2022-06-15 05:00:40|99962.1|99912.1|99968.1|99918.1|99969.1|99919.1|99962.1|99912.1|51
1655269250000|2022-06-15 05:00:50|99967|99917|99969.6|99919.6|99969.8|99919.8|99966.3|99916.3|38
1655269260000|2022-06-15 05:01:00|99969.2|99919.2|99977.4|99927.4|99977.5|99927.5|99968.7|99918.7|38
1655269270000|2022-06-15 05:01:10|99977.6|99927.6|99980.2|99930.2|99982.8|99932.8|99977.2|99927.2|53
1655269280000|2022-06-15 05:01:20|99979.9|99929.9|99980.2|99930.2|99982.7|99932.7|99979.5|99929.5|45
1655269290000|2022-06-15 05:01:30|99981.2|99931.2|99976.1|99926.1|99981.6|99931.6|99975.1|99925.1|32
1655269300000|2022-06-15 05:01:40|99976.6|99926.6|99971.8|99921.8|99977.7|99927.7|99971.8|99921.8|42
1655269310000|2022-06-15 05:01:50|99972|99922|99973.7|99923.7|99975|99925|99972|99922|24
1655269320000|2022-06-15 05:02:00|99973.8|99923.8|99961.8|99911.8|99974.2|99924.2|99960.3|99910.3|52
1655269330000|2022-06-15 05:02:10|99962.8|99912.8|99961.4|99911.4|99962.9|99912.9|99960.1|99910.1|31
1655269340000|2022-06-15 05:02:20|99961.3|99911.3|99963.1|99913.1|99963.7|99913.7|99959.7|99909.7|30
1655269350000|2022-06-15 05:02:30|99962.8|99912.8|99966.7|99916.7|99968.2|99918.2|99962.8|99912.8|48
1655269360000|2022-06-15 05:02:40|99966.5|99916.5|99965.1|99915.1|99967.4|99917.4|99964.6|99914.6|45
1655269370000|2022-06-15 05:02:50|99965.7|99915.7|99966.7|99916.7|99969.6|99919.6|99964.9|99914.9|34
1655269380000|2022-06-15 05:03:00|99966.8|99916.8|99964|99914|99969.7|99919.7|99964|99914|40
1655269390000|2022-06-15 05:03:10|99965.2|99915.2|99966.1|99916.1|99967.9|99917.9|99965|99915|28
1655269400000|2022-06-15 05:03:20|99965.6|99915.6|99965.7|99915.7|99967.7|99917.7|99964.4|99914.4|28
1655269410000|2022-06-15 05:03:30|99966.6|99916.6|99959.4|99909.4|99966.6|99916.6|99952.5|99902.5|46
1655269420000|2022-06-15 05:03:40|99959.9|99909.9|99960.5|99910.5|99966.3|99916.3|99959.9|99909.9|46
1655269430000|2022-06-15 05:03:50|99960.9|99910.9|99959.9|99909.9|99964.2|99914.2|99956.7|99906.7|43
1655269440000|2022-06-15 05:04:00|99959.8|99909.8|99971|99921|99974.2|99924.2|99959.8|99909.8|50
1655269450000|2022-06-15 05:04:10|99969.5|99919.5|99973.3|99923.3|99976.1|99926.1|99969.5|99919.5|56
1655269460000|2022-06-15 05:04:20|99971.7|99921.7|99973.1|99923.1|99974.9|99924.9|99971.7|99921.7|30
1655269470000|2022-06-15 05:04:30|99973|99923|99978.7|99928.7|99978.9|99928.9|99973|99923|41
1655269480000|2022-06-15 05:04:40|99978.2|99928.2|99979.3|99929.3|99982.6|99932.6|99978.2|99928.2|55
1655269490000|2022-06-15 05:04:50|99979.5|99929.5|99975.6|99925.6|99980.1|99930.1|99973.6|99923.6|50
1655269500000|2022-06-15 05:05:00|99975|99925|99977.8|99927.8|99979.6|99929.6|99974.3|99924.3|47
1655269510000|2022-06-15 05:05:10|99977.9|99927.9|99980.2|99930.2|99981.5|99931.5|99976.9|99926.9|38
1655269520000|2022-06-15 05:05:20|99980.6|99930.6|99982|99932|99982|99932|99979.4|99929.4|27
1655269530000|2022-06-15 05:05:30|99982.2|99932.2|99983|99933|99986.1|99936.1|99982.2|99932.2|45
1655269540000|2022-06-15 05:05:40|99983.5|99933.5|99983.9|99933.9|99985|99935|99981.4|99931.4|45
1655269550000|2022-06-15 05:05:50|99984.1|99934.1|99984|99934|99985.2|99935.2|99983.1|99933.1|28
1655269560000|2022-06-15 05:06:00|99983.8|99933.8|99982.9|99932.9|99985.8|99935.8|99980.5|99930.5|33
1655269570000|2022-06-15 05:06:10|99983.2|99933.2|99977.3|99927.3|99983.8|99933.8|99976.3|99926.3|42
1655269580000|2022-06-15 05:06:20|99977|99927|99978.3|99928.3|99978.5|99928.5|99975.6|99925.6|45
1655269590000|2022-06-15 05:06:30|99978.6|99928.6|99976.5|99926.5|99978.6|99928.6|99972.7|99922.7|31
1655269600000|2022-06-15 05:06:40|99976.6|99926.6|99974.7|99924.7|99979.5|99929.5|99974.7|99924.7|39
1655269610000|2022-06-15 05:06:50|99974.6|99924.6|99973.9|99923.9|99977.7|99927.7|99973.6|99923.6|39
1655269620000|2022-06-15 05:07:00|99974.3|99924.3|99975.3|99925.3|99976|99926|99973.4|99923.4|34
1655269630000|2022-06-15 05:07:10|99975.5|99925.5|99980.4|99930.4|99980.6|99930.6|99975.5|99925.5|36
1655269640000|2022-06-15 05:07:20|99980|99930|99978.8|99928.8|99980|99930|99974.7|99924.7|38
1655269650000|2022-06-15 05:07:30|99978.9|99928.9|99978|99928|99979|99929|99976.2|99926.2|29
1655269660000|2022-06-15 05:07:40|99977.8|99927.8|99979.1|99929.1|99979.3|99929.3|99974.2|99924.2|43
1655269670000|2022-06-15 05:07:50|99979.8|99929.8|99976.3|99926.3|99980.9|99930.9|99974.7|99924.7|33
1655269680000|2022-06-15 05:08:00|99976|99926|99973.5|99923.5|99976.8|99926.8|99972|99922|36
1655269690000|2022-06-15 05:08:10|99974.1|99924.1|99955.2|99905.2|99974.6|99924.6|99954|99904|58
1655269700000|2022-06-15 05:08:20|99955|99905|99959.2|99909.2|99960.6|99910.6|99954.3|99904.3|47
1655269710000|2022-06-15 05:08:30|99958.5|99908.5|99960.3|99910.3|99964.4|99914.4|99956.8|99906.8|46
1655269720000|2022-06-15 05:08:40|99960.1|99910.1|99959.9|99909.9|99962.1|99912.1|99959.1|99909.1|41
1655269730000|2022-06-15 05:08:50|99960.3|99910.3|99961.4|99911.4|99962.7|99912.7|99960.3|99910.3|31
1655269740000|2022-06-15 05:09:00|99961.2|99911.2|99961.7|99911.7|99961.7|99911.7|99960|99910|35
1655269750000|2022-06-15 05:09:10|99961.8|99911.8|99957.9|99907.9|99961.8|99911.8|99954.1|99904.1|28
1655269760000|2022-06-15 05:09:20|99957.7|99907.7|99953.8|99903.8|99959.4|99909.4|99953.8|99903.8|43
1655269770000|2022-06-15 05:09:30|99954|99904|99951.7|99901.7|99954|99904|99947.1|99897.1|51
1655269780000|2022-06-15 05:09:40|99952.2|99902.2|99944.2|99894.2|99952.2|99902.2|99943.3|99893.3|57
1655269790000|2022-06-15 05:09:50|99944|99894|99939.4|99889.4|99944.4|99894.4|99939.3|99889.3|54
1655269800000|2022-06-15 05:10:00|99939.3|99889.3|99936.9|99886.9|99940.1|99890.1|99936.2|99886.2|56
1655269810000|2022-06-15 05:10:10|99936.3|99886.3|99927.1|99877.1|99936.3|99886.3|99924.9|99874.9|57
1655269820000|2022-06-15 05:10:20|99926.7|99876.7|99923.5|99873.5|99928.7|99878.7|99922.5|99872.5|51
1655269830000|2022-06-15 05:10:30|99923.3|99873.3|99923.9|99873.9|99925.4|99875.4|99923.1|99873.1|40
1655269840000|2022-06-15 05:10:40|99922.8|99872.8|99917.6|99867.6|99923.8|99873.8|99916|99866|55
1655269850000|2022-06-15 05:10:50|99917.7|99867.7|99925.3|99875.3|99927.8|99877.8|99917.7|99867.7|48
1655269860000|2022-06-15 05:11:00|99925.4|99875.4|99928.3|99878.3|99930.8|99880.8|99923.3|99873.3|57
1655269870000|2022-06-15 05:11:10|99929|99879|99924.3|99874.3|99934.2|99884.2|99922.5|99872.5|55
1655269880000|2022-06-15 05:11:20|99924.2|99874.2|99917.1|99867.1|99927.7|99877.7|99913.7|99863.7|60
1655269890000|2022-06-15 05:11:30|99917|99867|99918.6|99868.6|99921.6|99871.6|99915.5|99865.5|50
1655269900000|2022-06-15 05:11:40|99918.1|99868.1|99915.2|99865.2|99918.3|99868.3|99914.6|99864.6|31
1655269910000|2022-06-15 05:11:50|99914.5|99864.5|99912.9|99862.9|99916.5|99866.5|99912.2|99862.2|56
1655269920000|2022-06-15 05:12:00|99913.2|99863.2|99917.1|99867.1|99924.1|99874.1|99910.9|99860.9|62
1655269930000|2022-06-15 05:12:10|99916.5|99866.5|99912|99862|99918.1|99868.1|99911|99861|45
1655269940000|2022-06-15 05:12:20|99912.1|99862.1|99911.6|99861.6|99912.7|99862.7|99908.1|99858.1|50
1655269950000|2022-06-15 05:12:30|99911.2|99861.2|99904.5|99854.5|99912.3|99862.3|99903.8|99853.8|54
1655269960000|2022-06-15 05:12:40|99905.1|99855.1|99906.9|99856.9|99909.3|99859.3|99904.3|99854.3|45
1655269970000|2022-06-15 05:12:50|99906.8|99856.8|99903.4|99853.4|99906.9|99856.9|99902.4|99852.4|34
1655269980000|2022-06-15 05:13:00|99902.6|99852.6|99893|99843|99903.4|99853.4|99892.8|99842.8|55
1655269990000|2022-06-15 05:13:10|99893.2|99843.2|99907.8|99857.8|99908|99858|99893.2|99843.2|56
1655270000000|2022-06-15 05:13:20|99907.2|99857.2|99915.5|99865.5|99915.7|99865.7|99906.8|99856.8|53
1655270010000|2022-06-15 05:13:30|99915.3|99865.3|99912.3|99862.3|99920.6|99870.6|99909.9|99859.9|50
1655270020000|2022-06-15 05:13:40|99911.7|99861.7|99911.4|99861.4|99913.4|99863.4|99909.9|99859.9|34
1655270030000|2022-06-15 05:13:50|99910.7|99860.7|99915.3|99865.3|99920.6|99870.6|99909.9|99859.9|51
1655270040000|2022-06-15 05:14:00|99913.8|99863.8|99920.1|99870.1|99920.6|99870.6|99900.6|99850.6|62
1655270050000|2022-06-15 05:14:10|99920.5|99870.5|99922.3|99872.3|99923.8|99873.8|99920|99870|60
1655270060000|2022-06-15 05:14:20|99922.4|99872.4|99916.1|99866.1|99924.1|99874.1|99915.6|99865.6|49
1655270070000|2022-06-15 05:14:30|99915.7|99865.7|99920.2|99870.2|99920.5|99870.5|99915.7|99865.7|40
1655270080000|2022-06-15 05:14:40|99920.1|99870.1|99922.4|99872.4|99926.4|99876.4|99918.1|99868.1|42
1655270090000|2022-06-15 05:14:50|99922.7|99872.7|99934.2|99884.2|99936.6|99886.6|99920.9|99870.9|58
1655270100000|2022-06-15 05:15:00|99934.1|99884.1|99941.1|99891.1|99945.5|99895.5|99931.7|99881.7|56
1655270110000|2022-06-15 05:15:10|99940.5|99890.5|99939.5|99889.5|99945.5|99895.5|99939.2|99889.2|48
1655270120000|2022-06-15 05:15:20|99940.6|99890.6|99932.4|99882.4|99940.9|99890.9|99931.1|99881.1|37
1655270130000|2022-06-15 05:15:30|99932.5|99882.5|99944.3|99894.3|99945.8|99895.8|99931.5|99881.5|63
1655270140000|2022-06-15 05:15:40|99944.6|99894.6|99944|99894|99947.1|99897.1|99941.6|99891.6|59
1655270150000|2022-06-15 05:15:50|99943.6|99893.6|99942.7|99892.7|99945.3|99895.3|99941|99891|43
1655270160000|2022-06-15 05:16:00|99942.5|99892.5|99950.3|99900.3|99950.9|99900.9|99938.6|99888.6|60
1655270170000|2022-06-15 05:16:10|99950|99900|99948.5|99898.5|99951.6|99901.6|99947.9|99897.9|25
1655270180000|2022-06-15 05:16:20|99948.4|99898.4|99945|99895|99950.4|99900.4|99944.8|99894.8|36
1655270190000|2022-06-15 05:16:30|99944.4|99894.4|99930.2|99880.2|99944.4|99894.4|99929.9|99879.9|53
1655270200000|2022-06-15 05:16:40|99930|99880|99937.3|99887.3|99940.4|99890.4|99929.8|99879.8|44
1655270210000|2022-06-15 05:16:50|99937|99887|99947.3|99897.3|99947.6|99897.6|99934.4|99884.4|34
1655270220000|2022-06-15 05:17:00|99946.7|99896.7|99948.5|99898.5|99950.2|99900.2|99945|99895|45
1655270230000|2022-06-15 05:17:10|99948.6|99898.6|99946.3|99896.3|99948.8|99898.8|99945.5|99895.5|44
1655270240000|2022-06-15 05:17:20|99946.1|99896.1|99954.9|99904.9|99956|99906|99945.8|99895.8|48
1655270250000|2022-06-15 05:17:30|99954.5|99904.5|99955.3|99905.3|99955.5|99905.5|99953.3|99903.3|32
1655270260000|2022-06-15 05:17:40|99954.9|99904.9|99953.9|99903.9|99955.4|99905.4|99953|99903|33
1655270270000|2022-06-15 05:17:50|99953.6|99903.6|99955.6|99905.6|99956|99906|99952.2|99902.2|50
1655270280000|2022-06-15 05:18:00|99955.9|99905.9|99967.8|99917.8|99969.2|99919.2|99955.9|99905.9|50
1655270290000|2022-06-15 05:18:10|99968.8|99918.8|99957.5|99907.5|99968.8|99918.8|99957.5|99907.5|41
1655270300000|2022-06-15 05:18:20|99957.6|99907.6|99960.2|99910.2|99962.2|99912.2|99957|99907|49
1655270310000|2022-06-15 05:18:30|99959.7|99909.7|99958.1|99908.1|99960.4|99910.4|99956.5|99906.5|42
1655270320000|2022-06-15 05:18:40|99957.8|99907.8|99961.8|99911.8|99963|99913|99957.7|99907.7|43
1655270330000|2022-06-15 05:18:50|99961.9|99911.9|99966.6|99916.6|99967.9|99917.9|99960.5|99910.5|47
1655270340000|2022-06-15 05:19:00|99967.1|99917.1|99966.2|99916.2|99968.2|99918.2|99965.3|99915.3|25
1655270350000|2022-06-15 05:19:10|99966|99916|99966.9|99916.9|99967.9|99917.9|99965.9|99915.9|36
1655270360000|2022-06-15 05:19:20|99966.8|99916.8|99965.9|99915.9|99966.8|99916.8|99964.5|99914.5|24
1655270370000|2022-06-15 05:19:30|99965.1|99915.1|99967.6|99917.6|99968.3|99918.3|99965.1|99915.1|20
1655270380000|2022-06-15 05:19:40|99968.7|99918.7|99966.1|99916.1|99969.2|99919.2|99964.6|99914.6|23
1655270390000|2022-06-15 05:19:50|99965.6|99915.6|99968.1|99918.1|99969.2|99919.2|99965.5|99915.5|23
1655270400000|2022-06-15 05:20:00|99967.4|99917.4|99967.3|99917.3|99969.7|99919.7|99965.5|99915.5|42
1655270410000|2022-06-15 05:20:10|99967|99917|99966.6|99916.6|99967.8|99917.8|99963|99913|33
1655270420000|2022-06-15 05:20:20|99965.5|99915.5|99958.3|99908.3|99966.2|99916.2|99952.7|99902.7|62
1655270430000|2022-06-15 05:20:30|99958.2|99908.2|99954.6|99904.6|99966.8|99916.8|99954.6|99904.6|54
1655270440000|2022-06-15 05:20:40|99956.4|99906.4|99955.4|99905.4|99957.6|99907.6|99946.2|99896.2|44
1655270450000|2022-06-15 05:20:50|99955.9|99905.9|99957.1|99907.1|99958.7|99908.7|99955.2|99905.2|41
1655270460000|2022-06-15 05:21:00|99958.1|99908.1|99955.1|99905.1|99958.2|99908.2|99954.5|99904.5|54
1655270470000|2022-06-15 05:21:10|99952.9|99902.9|99945.9|99895.9|99954.2|99904.2|99945.9|99895.9|44
1655270480000|2022-06-15 05:21:20|99946.1|99896.1|99944.2|99894.2|99948.7|99898.7|99941.2|99891.2|45
1655270490000|2022-06-15 05:21:30|99944.1|99894.1|99943.6|99893.6|99945.3|99895.3|99938.6|99888.6|47
1655270500000|2022-06-15 05:21:40|99943.7|99893.7|99943.5|99893.5|99944.6|99894.6|99941.6|99891.6|49
1655270510000|2022-06-15 05:21:50|99943.7|99893.7|99945.9|99895.9|99946.8|99896.8|99941.5|99891.5|58
1655270520000|2022-06-15 05:22:00|99946.1|99896.1|99945.5|99895.5|99951.6|99901.6|99944.2|99894.2|53
1655270530000|2022-06-15 05:22:10|99947|99897|99946.4|99896.4|99951.1|99901.1|99945.5|99895.5|66
1655270540000|2022-06-15 05:22:20|99945.9|99895.9|99946.1|99896.1|99947.4|99897.4|99943.2|99893.2|43
1655270550000|2022-06-15 05:22:30|99946.5|99896.5|99944.6|99894.6|99946.5|99896.5|99943.4|99893.4|45
1655270560000|2022-06-15 05:22:40|99944.3|99894.3|99935.8|99885.8|99945.4|99895.4|99935.8|99885.8|42
1655270570000|2022-06-15 05:22:50|99935.7|99885.7|99925.9|99875.9|99937.9|99887.9|99923.2|99873.2|54
1655270580000|2022-06-15 05:23:00|99925.7|99875.7|99929.6|99879.6|99931.1|99881.1|99924.9|99874.9|30
1655270590000|2022-06-15 05:23:10|99928.9|99878.9|99935.6|99885.6|99938.9|99888.9|99928.3|99878.3|40
1655270600000|2022-06-15 05:23:20|99939.1|99889.1|99931.8|99881.8|99939.1|99889.1|99931.8|99881.8|39
1655270610000|2022-06-15 05:23:30|99932|99882|99930.8|99880.8|99932.5|99882.5|99930|99880|30
1655270620000|2022-06-15 05:23:40|99930|99880|99928.1|99878.1|99934.6|99884.6|99925|99875|58
1655270630000|2022-06-15 05:23:50|99927.9|99877.9|99935.3|99885.3|99935.3|99885.3|99924.7|99874.7|45
1655270640000|2022-06-15 05:24:00|99936.5|99886.5|99960|99910|99963.4|99913.4|99933.2|99883.2|60
1655270650000|2022-06-15 05:24:10|99960.1|99910.1|99958.4|99908.4|99966.6|99916.6|99957.3|99907.3|62
1655270660000|2022-06-15 05:24:20|99960.2|99910.2|99956.1|99906.1|99963.4|99913.4|99955.2|99905.2|45
1655270670000|2022-06-15 05:24:30|99957|99907|99953.8|99903.8|99957.1|99907.1|99949.3|99899.3|51
1655270680000|2022-06-15 05:24:40|99953.9|99903.9|99945.3|99895.3|99955.1|99905.1|99945.3|99895.3|53
1655270690000|2022-06-15 05:24:50|99946|99896|99951.7|99901.7|99951.9|99901.9|99941.3|99891.3|60
1655270700000|2022-06-15 05:25:00|99951.4|99901.4|99957.4|99907.4|99957.8|99907.8|99949.9|99899.9|41
1655270710000|2022-06-15 05:25:10|99956.8|99906.8|99958.1|99908.1|99958.4|99908.4|99953.9|99903.9|39
1655270720000|2022-06-15 05:25:20|99956.7|99906.7|99936.1|99886.1|99957.3|99907.3|99936.1|99886.1|51
1655270730000|2022-06-15 05:25:30|99937.4|99887.4|99966.4|99916.4|99966.4|99916.4|99937.4|99887.4|57
1655270740000|2022-06-15 05:25:40|99966.8|99916.8|99976.5|99926.5|99976.5|99926.5|99960.2|99910.2|73
1655270750000|2022-06-15 05:25:50|99977.9|99927.9|99977.3|99927.3|99982.7|99932.7|99968.6|99918.6|73
1655270760000|2022-06-15 05:26:00|99977.5|99927.5|99970.6|99920.6|99978.3|99928.3|99970.6|99920.6|67
1655270770000|2022-06-15 05:26:10|99972.1|99922.1|99969.4|99919.4|99975.1|99925.1|99969.4|99919.4|59
1655270780000|2022-06-15 05:26:20|99969.1|99919.1|99970.2|99920.2|99970.2|99920.2|99968.5|99918.5|36
1655270790000|2022-06-15 05:26:30|99969.2|99919.2|99969.6|99919.6|99970.9|99920.9|99967.7|99917.7|48
1655270800000|2022-06-15 05:26:40|99970|99920|99970.7|99920.7|99974.9|99924.9|99968.9|99918.9|57
1655270810000|2022-06-15 05:26:50|99969.5|99919.5|99971.7|99921.7|99972.9|99922.9|99969.5|99919.5|49
1655270820000|2022-06-15 05:27:00|99971.9|99921.9|99976.1|99926.1|99976.1|99926.1|99971.1|99921.1|55
1655270830000|2022-06-15 05:27:10|99976|99926|99969.6|99919.6|99976|99926|99968.2|99918.2|50
1655270840000|2022-06-15 05:27:20|99969.2|99919.2|99968.5|99918.5|99971|99921|99967.9|99917.9|23
1655270850000|2022-06-15 05:27:30|99968.7|99918.7|99968.7|99918.7|99972.1|99922.1|99968.6|99918.6|36
1655270860000|2022-06-15 05:27:40|99968.8|99918.8|99970.5|99920.5|99970.5|99920.5|99968.8|99918.8|30
1655270870000|2022-06-15 05:27:50|99970.4|99920.4|99970.8|99920.8|99974.1|99924.1|99969.5|99919.5|35
1655270880000|2022-06-15 05:28:00|99970.3|99920.3|99970.7|99920.7|99970.8|99920.8|99968.6|99918.6|25
1655270890000|2022-06-15 05:28:10|99970.9|99920.9|99963.7|99913.7|99970.9|99920.9|99961.7|99911.7|34
1655270900000|2022-06-15 05:28:20|99962.7|99912.7|99965.5|99915.5|99966.6|99916.6|99961.6|99911.6|48
1655270910000|2022-06-15 05:28:30|99964.7|99914.7|99961.4|99911.4|99967|99917|99960.3|99910.3|40
1655270920000|2022-06-15 05:28:40|99960.5|99910.5|99956.6|99906.6|99962.1|99912.1|99956.3|99906.3|36
1655270930000|2022-06-15 05:28:50|99956.1|99906.1|99957.2|99907.2|99958.1|99908.1|99954.3|99904.3|45
1655270940000|2022-06-15 05:29:00|99957|99907|99955.4|99905.4|99957|99907|99954.7|99904.7|38
1655270950000|2022-06-15 05:29:10|99955.6|99905.6|99919.7|99869.7|99955.8|99905.8|99918.3|99868.3|65
1655270960000|2022-06-15 05:29:20|99919.8|99869.8|99885.9|99835.9|99919.8|99869.8|99881.9|99831.9|60
1655270970000|2022-06-15 05:29:30|99886.6|99836.6|99875.6|99825.6|99886.6|99836.6|99868.2|99818.2|69
1655270980000|2022-06-15 05:29:40|99875|99825|99880.4|99830.4|99880.4|99830.4|99867.3|99817.3|55
1655270990000|2022-06-15 05:29:50|99880.7|99830.7|99866|99816|99881.5|99831.5|99861.7|99811.7|59
1655271000000|2022-06-15 05:30:00|99867.7|99817.7|99811.8|99761.8|99872.7|99822.7|99810.4|99760.4|75
1655271010000|2022-06-15 05:30:10|99810.6|99760.6|99779.7|99729.7|99813.7|99763.7|99749.7|99699.7|78
1655271020000|2022-06-15 05:30:20|99781.6|99731.6|99782.7|99732.7|99796.7|99746.7|99770.4|99720.4|73
1655271030000|2022-06-15 05:30:30|99783.1|99733.1|99774.3|99724.3|99784.4|99734.4|99760.9|99710.9|63
1655271040000|2022-06-15 05:30:40|99774.2|99724.2|99766.1|99716.1|99782.3|99732.3|99751.2|99701.2|75
1655271050000|2022-06-15 05:30:50|99765|99715|99778.1|99728.1|99785.8|99735.8|99763.2|99713.2|70
1655271060000|2022-06-15 05:31:00|99778.2|99728.2|99773.1|99723.1|99781.8|99731.8|99752.7|99702.7|69
1655271070000|2022-06-15 05:31:10|99771.5|99721.5|99783.4|99733.4|99790|99740|99765|99715|75
1655271080000|2022-06-15 05:31:20|99785.1|99735.1|99788.9|99738.9|99809.6|99759.6|99784.3|99734.3|78
1655271090000|2022-06-15 05:31:30|99788.6|99738.6|99785.3|99735.3|99796|99746|99769.6|99719.6|72
1655271100000|2022-06-15 05:31:40|99785|99735|99789.8|99739.8|99793.1|99743.1|99780.9|99730.9|68
1655271110000|2022-06-15 05:31:50|99788.7|99738.7|99806.7|99756.7|99808.2|99758.2|99788.2|99738.2|75
1655271120000|2022-06-15 05:32:00|99805.9|99755.9|99806.7|99756.7|99808.8|99758.8|99802.1|99752.1|61
1655271130000|2022-06-15 05:32:10|99805.8|99755.8|99785|99735|99809.8|99759.8|99778.5|99728.5|65
1655271140000|2022-06-15 05:32:20|99785.1|99735.1|99776|99726|99789.3|99739.3|99775.2|99725.2|53
1655271150000|2022-06-15 05:32:30|99775.9|99725.9|99757.7|99707.7|99776.4|99726.4|99756|99706|60
1655271160000|2022-06-15 05:32:40|99757.1|99707.1|99756.4|99706.4|99760.9|99710.9|99743.4|99693.4|71
1655271170000|2022-06-15 05:32:50|99756.2|99706.2|99759.2|99709.2|99765.5|99715.5|99750.1|99700.1|57
1655271180000|2022-06-15 05:33:00|99759.3|99709.3|99758|99708|99767.1|99717.1|99756.6|99706.6|67
1655271190000|2022-06-15 05:33:10|99761.3|99711.3|99755.7|99705.7|99762.4|99712.4|99746.5|99696.5|62
1655271200000|2022-06-15 05:33:20|99756.8|99706.8|99728.5|99678.5|99756.8|99706.8|99728.5|99678.5|65
1655271210000|2022-06-15 05:33:30|99728.3|99678.3|99707.8|99657.8|99728.3|99678.3|99704.7|99654.7|67
1655271220000|2022-06-15 05:33:40|99707.3|99657.3|99703.6|99653.6|99708.7|99658.7|99701.2|99651.2|58
1655271230000|2022-06-15 05:33:50|99703|99653|99695.2|99645.2|99705.3|99655.3|99690.5|99640.5|59
1655271240000|2022-06-15 05:34:00|99696.7|99646.7|99691|99641|99696.8|99646.8|99687.8|99637.8|75
1655271250000|2022-06-15 05:34:10|99690.8|99640.8|99690.3|99640.3|99693.4|99643.4|99688.8|99638.8|61
1655271260000|2022-06-15 05:34:20|99690.4|99640.4|99706.3|99656.3|99708.4|99658.4|99690.1|99640.1|64
1655271270000|2022-06-15 05:34:30|99703.9|99653.9|99714.1|99664.1|99716.1|99666.1|99703.9|99653.9|60
1655271280000|2022-06-15 05:34:40|99713.7|99663.7|99700.9|99650.9|99721|99671|99693.1|99643.1|64
1655271290000|2022-06-15 05:34:50|99701.3|99651.3|99697.3|99647.3|99705.7|99655.7|99692.5|99642.5|57
1655271300000|2022-06-15 05:35:00|99697.8|99647.8|99670.4|99620.4|99700|99650|99668.3|99618.3|67
1655271310000|2022-06-15 05:35:10|99670.7|99620.7|99623.7|99573.7|99675.3|99625.3|99623.7|99573.7|75
1655271320000|2022-06-15 05:35:20|99620.2|99570.2|99598.9|99548.9|99632|99582|99596.6|99546.6|71
1655271330000|2022-06-15 05:35:30|99594|99544|99548.1|99498.1|99599.8|99549.8|99545.8|99495.8|73
1655271340000|2022-06-15 05:35:40|99545.4|99495.4|99563.6|99513.6|99584.3|99534.3|99545.4|99495.4|76
1655271350000|2022-06-15 05:35:50|99568.7|99518.7|99568.4|99518.4|99577.1|99527.1|99558.1|99508.1|73
1655271360000|2022-06-15 05:36:00|99568.6|99518.6|99598.5|99548.5|99603.2|99553.2|99568.1|99518.1|72
1655271370000|2022-06-15 05:36:10|99595.1|99545.1|99604.1|99554.1|99605.2|99555.2|99582.5|99532.5|67
1655271380000|2022-06-15 05:36:20|99608.9|99558.9|99625.6|99575.6|99626.1|99576.1|99602.2|99552.2|70
1655271390000|2022-06-15 05:36:30|99622.5|99572.5|99609.3|99559.3|99622.5|99572.5|99602|99552|74
1655271400000|2022-06-15 05:36:40|99612.5|99562.5|99612.7|99562.7|99617.4|99567.4|99602.1|99552.1|61
1655271410000|2022-06-15 05:36:50|99610.9|99560.9|99608|99558|99623.1|99573.1|99601.8|99551.8|71
1655271420000|2022-06-15 05:37:00|99607.9|99557.9|99602.6|99552.6|99619.8|99569.8|99601.2|99551.2|62
1655271430000|2022-06-15 05:37:10|99600.5|99550.5|99605.9|99555.9|99615.3|99565.3|99599.5|99549.5|68
1655271440000|2022-06-15 05:37:20|99605.4|99555.4|99597.1|99547.1|99606.4|99556.4|99591.4|99541.4|62
1655271450000|2022-06-15 05:37:30|99597.2|99547.2|99597|99547|99598.3|99548.3|99589.8|99539.8|56
1655271460000|2022-06-15 05:37:40|99599.7|99549.7|99588.6|99538.6|99602.1|99552.1|99565.3|99515.3|65
1655271470000|2022-06-15 05:37:50|99590|99540|99591.6|99541.6|99597.1|99547.1|99582.5|99532.5|46
1655271480000|2022-06-15 05:38:00|99591.7|99541.7|99608.8|99558.8|99608.8|99558.8|99584.2|99534.2|61
1655271490000|2022-06-15 05:38:10|99609.1|99559.1|99593.3|99543.3|99609.3|99559.3|99587|99537|54
1655271500000|2022-06-15 05:38:20|99597.7|99547.7|99589.5|99539.5|99603.8|99553.8|99578.8|99528.8|61
1655271510000|2022-06-15 05:38:30|99589|99539|99565.7|99515.7|99599.1|99549.1|99565.4|99515.4|59
1655271520000|2022-06-15 05:38:40|99564.9|99514.9|99572.1|99522.1|99575.2|99525.2|99557.8|99507.8|61
1655271530000|2022-06-15 05:38:50|99571.9|99521.9|99580.7|99530.7|99587.9|99537.9|99571.8|99521.8|68
1655271540000|2022-06-15 05:39:00|99581.6|99531.6|99592.6|99542.6|99596.3|99546.3|99573.5|99523.5|60
1655271550000|2022-06-15 05:39:10|99595.9|99545.9|99635.2|99585.2|99637.9|99587.9|99580.2|99530.2|74
1655271560000|2022-06-15 05:39:20|99639.4|99589.4|99662.3|99612.3|99663.6|99613.6|99634.6|99584.6|72
1655271570000|2022-06-15 05:39:30|99662.1|99612.1|99623.4|99573.4|99662.3|99612.3|99623.4|99573.4|70
1655271580000|2022-06-15 05:39:40|99623.3|99573.3|99584.2|99534.2|99623.3|99573.3|99581.1|99531.1|72
1655271590000|2022-06-15 05:39:50|99584.1|99534.1|99574.4|99524.4|99590.5|99540.5|99570.8|99520.8|68
1655271600000|2022-06-15 05:40:00|99572.3|99522.3|99572.2|99522.2|99594.8|99544.8|99567.5|99517.5|71
1655271610000|2022-06-15 05:40:10|99571.4|99521.4|99579.4|99529.4|99582.1|99532.1|99569.5|99519.5|62
1655271620000|2022-06-15 05:40:20|99578.6|99528.6|99588.7|99538.7|99588.7|99538.7|99575.8|99525.8|53
1655271630000|2022-06-15 05:40:30|99590.8|99540.8|99593.5|99543.5|99595.6|99545.6|99586.6|99536.6|59
1655271640000|2022-06-15 05:40:40|99594.2|99544.2|99594.5|99544.5|99601.6|99551.6|99594|99544|59
1655271650000|2022-06-15 05:40:50|99596.6|99546.6|99593.5|99543.5|99596.6|99546.6|99580.6|99530.6|53
1655271660000|2022-06-15 05:41:00|99594.9|99544.9|99603.5|99553.5|99605.4|99555.4|99587.4|99537.4|57
1655271670000|2022-06-15 05:41:10|99601.2|99551.2|99604.5|99554.5|99617.6|99567.6|99598.3|99548.3|75
1655271680000|2022-06-15 05:41:20|99607.1|99557.1|99626.6|99576.6|99628.6|99578.6|99606|99556|64
1655271690000|2022-06-15 05:41:30|99627.8|99577.8|99625.2|99575.2|99629.8|99579.8|99621.1|99571.1|53
1655271700000|2022-06-15 05:41:40|99624.7|99574.7|99605.8|99555.8|99626.8|99576.8|99605.4|99555.4|56
1655271710000|2022-06-15 05:41:50|99606.3|99556.3|99590.7|99540.7|99611.1|99561.1|99589.9|99539.9|62
1655271720000|2022-06-15 05:42:00|99593.4|99543.4|99587.3|99537.3|99599.3|99549.3|99585.5|99535.5|66
1655271730000|2022-06-15 05:42:10|99586.8|99536.8|99580|99530|99589.9|99539.9|99572.6|99522.6|69
1655271740000|2022-06-15 05:42:20|99579.8|99529.8|99559.3|99509.3|99580.4|99530.4|99559.3|99509.3|53
1655271750000|2022-06-15 05:42:30|99562|99512|99580.8|99530.8|99582.4|99532.4|99555.3|99505.3|58
1655271760000|2022-06-15 05:42:40|99580.9|99530.9|99587.6|99537.6|99587.6|99537.6|99578.3|99528.3|58
1655271770000|2022-06-15 05:42:50|99584.9|99534.9|99564|99514|99587.2|99537.2|99564|99514|54
1655271780000|2022-06-15 05:43:00|99564.5|99514.5|99560.5|99510.5|99564.9|99514.9|99553|99503|56
1655271790000|2022-06-15 05:43:10|99562.5|99512.5|99573.1|99523.1|99580.7|99530.7|99557.1|99507.1|71
1655271800000|2022-06-15 05:43:20|99573.5|99523.5|99555.6|99505.6|99578.9|99528.9|99551.4|99501.4|64
1655271810000|2022-06-15 05:43:30|99554.7|99504.7|99556.7|99506.7|99570.2|99520.2|99553.4|99503.4|64
1655271820000|2022-06-15 05:43:40|99552.8|99502.8|99554.7|99504.7|99562.9|99512.9|99551.9|99501.9|61
1655271830000|2022-06-15 05:43:50|99554.6|99504.6|99562.4|99512.4|99568.4|99518.4|99554.4|99504.4|52
1655271840000|2022-06-15 05:44:00|99563.8|99513.8|99566.5|99516.5|99573.4|99523.4|99553.7|99503.7|69
1655271850000|2022-06-15 05:44:10|99566|99516|99554.1|99504.1|99566|99516|99551.5|99501.5|67
1655271860000|2022-06-15 05:44:20|99553.6|99503.6|99535.8|99485.8|99563.2|99513.2|99532.9|99482.9|73
1655271870000|2022-06-15 05:44:30|99535.3|99485.3|99549.6|99499.6|99551.4|99501.4|99531.9|99481.9|67
1655271880000|2022-06-15 05:44:40|99549.2|99499.2|99559|99509|99561.6|99511.6|99545.6|99495.6|62
1655271890000|2022-06-15 05:44:50|99559.4|99509.4|99543.6|99493.6|99560.3|99510.3|99543.3|99493.3|62
1655271900000|2022-06-15 05:45:00|99543.4|99493.4|99555.1|99505.1|99555.1|99505.1|99542.7|99492.7|63
1655271910000|2022-06-15 05:45:10|99554.8|99504.8|99546.2|99496.2|99555.4|99505.4|99543.9|99493.9|52
1655271920000|2022-06-15 05:45:20|99546.5|99496.5|99557|99507|99557|99507|99541.8|99491.8|64
1655271930000|2022-06-15 05:45:30|99558.1|99508.1|99575.4|99525.4|99577.3|99527.3|99558.1|99508.1|67
1655271940000|2022-06-15 05:45:40|99572.9|99522.9|99570.7|99520.7|99576.7|99526.7|99566.3|99516.3|69
1655271950000|2022-06-15 05:45:50|99574.7|99524.7|99577.4|99527.4|99581.9|99531.9|99570.7|99520.7|75
1655271960000|2022-06-15 05:46:00|99577.5|99527.5|99574.3|99524.3|99581.9|99531.9|99571.5|99521.5|73
1655271970000|2022-06-15 05:46:10|99574.1|99524.1|99580.7|99530.7|99589.6|99549.4|99568.7|99524.1|70
1655271980000|2022-06-15 05:46:20|99580.5|99530.5|99577.6|99527.6|99591.7|99550.7|99565.9|99526.3|72
1655271990000|2022-06-15 05:46:30|99580.2|99530.2|99579.2|99529.2|99591.6|99546.9|99568.5|99526|68
1655272000000|2022-06-15 05:46:40|99579.6|99529.6|99583|99533|99597.9|99552.1|99568.6|99527.8|73
1655272010000|2022-06-15 05:46:50|99583.9|99533.9|99605.3|99555.3|99618|99568|99576.9|99533.1|70
1655272020000|2022-06-15 05:47:00|99613.8|99563.8|99607.7|99557.7|99613.8|99563.8|99584.7|99534.7|68
1655272030000|2022-06-15 05:47:10|99604.3|99554.3|99593.6|99543.6|99608|99558|99593.3|99543.3|58
1655272040000|2022-06-15 05:47:20|99593.7|99543.7|99565.6|99515.6|99596.1|99546.1|99564.9|99514.9|62
1655272050000|2022-06-15 05:47:30|99566.7|99516.7|99569.7|99519.7|99571.1|99521.1|99562.2|99512.2|60
1655272060000|2022-06-15 05:47:40|99568.9|99518.9|99562.1|99512.1|99568.9|99518.9|99560.1|99510.1|60
1655272070000|2022-06-15 05:47:50|99562.3|99512.3|99566.4|99516.4|99570.6|99520.6|99562.1|99512.1|52
1655272080000|2022-06-15 05:48:00|99566.2|99516.2|99564.7|99514.7|99566.3|99516.3|99557.7|99507.7|57
1655272090000|2022-06-15 05:48:10|99564.5|99514.5|99558.4|99508.4|99564.7|99514.7|99550.9|99500.9|55
1655272100000|2022-06-15 05:48:20|99559.2|99509.2|99546|99496|99559.2|99509.2|99546|99496|40
1655272110000|2022-06-15 05:48:30|99546.6|99496.6|99552|99502|99558|99508|99546.6|99496.6|59
1655272120000|2022-06-15 05:48:40|99553.8|99503.8|99567.4|99517.4|99574.1|99524.1|99549.2|99499.2|59
1655272130000|2022-06-15 05:48:50|99562.3|99512.3|99551|99501|99562.3|99512.3|99539.3|99489.3|69
1655272140000|2022-06-15 05:49:00|99556.2|99506.2|99548.5|99498.5|99566.2|99516.2|99546.4|99496.4|63
1655272150000|2022-06-15 05:49:10|99546.7|99496.7|99551.2|99501.2|99552.9|99502.9|99539.4|99489.4|59
1655272160000|2022-06-15 05:49:20|99551.1|99501.1|99544.2|99494.2|99558.4|99508.4|99538.8|99488.8|68
1655272170000|2022-06-15 05:49:30|99544.3|99494.3|99550.4|99500.4|99550.7|99500.7|99527.6|99477.6|70
1655272180000|2022-06-15 05:49:40|99551.8|99501.8|99549.6|99499.6|99560.3|99510.3|99536.1|99486.1|69
1655272190000|2022-06-15 05:49:50|99549.7|99499.7|99551.8|99501.8|99558.3|99508.3|99545.7|99495.7|66
1655272200000|2022-06-15 05:50:00|99550.2|99500.2|99537.3|99487.3|99551.5|99501.5|99535.9|99485.9|68
1655272210000|2022-06-15 05:50:10|99536.5|99486.5|99548.3|99498.3|99554.4|99504.4|99533|99483|73
1655272220000|2022-06-15 05:50:20|99547.7|99497.7|99549.6|99499.6|99549.6|99499.6|99537.2|99487.2|67
1655272230000|2022-06-15 05:50:30|99549.9|99499.9|99549.2|99499.2|99551.7|99501.7|99545.6|99495.6|69
1655272240000|2022-06-15 05:50:40|99549.3|99499.3|99540.1|99490.1|99549.3|99499.3|99537.8|99487.8|63
1655272250000|2022-06-15 05:50:50|99540.6|99490.6|99532.4|99482.4|99541.4|99491.4|99531.8|99481.8|69
1655272260000|2022-06-15 05:51:00|99532.2|99482.2|99528.6|99478.6|99532.6|99482.6|99524.8|99474.8|57
1655272270000|2022-06-15 05:51:10|99528.4|99478.4|99514.9|99464.9|99529.4|99479.4|99510|99460|59
1655272280000|2022-06-15 05:51:20|99515|99465|99508.6|99458.6|99520.2|99470.2|99507.6|99457.6|65
1655272290000|2022-06-15 05:51:30|99508|99458|99513.3|99463.3|99515.4|99465.4|99501.3|99451.3|57
1655272300000|2022-06-15 05:51:40|99513.1|99463.1|99508.8|99458.8|99517.5|99467.5|99494.7|99444.7|69
1655272310000|2022-06-15 05:51:50|99508.2|99458.2|99502.6|99452.6|99508.2|99458.2|99499.7|99449.7|64
1655272320000|2022-06-15 05:52:00|99502.5|99452.5|99512.4|99462.4|99515.2|99465.2|99502.1|99452.1|62
1655272330000|2022-06-15 05:52:10|99512.3|99462.3|99510.8|99460.8|99521.2|99471.2|99508.3|99458.3|58
1655272340000|2022-06-15 05:52:20|99511.7|99461.7|99494.6|99444.6|99511.7|99461.7|99492.8|99442.8|69
1655272350000|2022-06-15 05:52:30|99492.8|99442.8|99485|99435|99494.4|99444.4|99484.9|99434.9|63
1655272360000|2022-06-15 05:52:40|99485.1|99435.1|99453.4|99403.4|99485.8|99435.8|99448.8|99398.8|70
1655272370000|2022-06-15 05:52:50|99453.9|99403.9|99469.1|99419.1|99470.1|99420.1|99453.1|99403.1|70
1655272380000|2022-06-15 05:53:00|99468.2|99418.2|99487.1|99437.1|99510.3|99460.3|99468.2|99418.2|78
1655272390000|2022-06-15 05:53:10|99485.2|99435.2|99494.8|99444.8|99495.6|99445.6|99482.6|99432.6|68
1655272400000|2022-06-15 05:53:20|99498.1|99448.1|99489.8|99439.8|99499.1|99449.1|99486|99436|71
1655272410000|2022-06-15 05:53:30|99489.5|99439.5|99484.9|99434.9|99489.9|99439.9|99483|99433|67
1655272420000|2022-06-15 05:53:40|99484.7|99434.7|99482.8|99432.8|99484.8|99434.8|99474.3|99424.3|70
1655272430000|2022-06-15 05:53:50|99483|99433|99467|99417|99486.1|99436.1|99467|99417|63
1655272440000|2022-06-15 05:54:00|99467.4|99417.4|99468.9|99418.9|99479.1|99429.1|99466.3|99416.3|62
1655272450000|2022-06-15 05:54:10|99469.9|99419.9|99473.3|99423.3|99475.6|99425.6|99464.7|99414.7|70
1655272460000|2022-06-15 05:54:20|99473.6|99423.6|99470.2|99420.2|99476.7|99426.7|99470.2|99420.2|60
1655272470000|2022-06-15 05:54:30|99470.1|99420.1|99456.4|99406.4|99472.5|99422.5|99455.3|99405.3|59
1655272480000|2022-06-15 05:54:40|99456.1|99406.1|99454.3|99404.3|99469.5|99419.5|99453.6|99403.6|68
1655272490000|2022-06-15 05:54:50|99454.1|99404.1|99457|99407|99462.7|99412.7|99453.6|99403.6|61
1655272500000|2022-06-15 05:55:00|99458|99408|99464.6|99414.6|99468.6|99418.6|99451.9|99401.9|68
1655272510000|2022-06-15 05:55:10|99465.4|99415.4|99478.5|99428.5|99483|99433|99465.4|99415.4|63
1655272520000|2022-06-15 05:55:20|99479|99429|99469.9|99419.9|99479.6|99429.6|99469.3|99419.3|51
1655272530000|2022-06-15 05:55:30|99469.8|99419.8|99474.2|99424.2|99475|99425|99466|99416|53
1655272540000|2022-06-15 05:55:40|99474|99424|99469.6|99419.6|99474.4|99424.4|99467.3|99417.3|54
1655272550000|2022-06-15 05:55:50|99467.7|99417.7|99470.2|99420.2|99472.9|99422.9|99467.7|99417.7|50
1655272560000|2022-06-15 05:56:00|99469.9|99419.9|99473.3|99423.3|99473.8|99423.8|99462|99412|51
1655272570000|2022-06-15 05:56:10|99472.9|99422.9|99466.4|99416.4|99473.7|99423.7|99465.3|99415.3|49
1655272580000|2022-06-15 05:56:20|99466.9|99416.9|99477.6|99427.6|99480.7|99430.7|99466.9|99416.9|58
1655272590000|2022-06-15 05:56:30|99477.1|99427.1|99481.7|99431.7|99482.2|99432.2|99470.3|99420.3|53
1655272600000|2022-06-15 05:56:40|99483.1|99433.1|99506.3|99456.3|99508|99458|99470.2|99425.4|58
1655272610000|2022-06-15 05:56:50|99506.6|99456.6|99505.9|99455.9|99511.5|99469.5|99489.4|99448.2|71
1655272620000|2022-06-15 05:57:00|99506.6|99456.6|99507.1|99457.1|99520.1|99470.1|99503.7|99453.7|58
1655272630000|2022-06-15 05:57:10|99507.6|99457.6|99597.5|99547.5|99598.3|99548.3|99506.4|99456.4|75
1655272640000|2022-06-15 05:57:20|99594.5|99544.5|99595.7|99545.7|99600.2|99550.2|99585.4|99535.4|64
1655272650000|2022-06-15 05:57:30|99597.7|99547.7|99627.8|99577.8|99627.8|99577.8|99597.7|99547.7|77
1655272660000|2022-06-15 05:57:40|99626.6|99576.6|99583.2|99533.2|99634.6|99584.6|99567.7|99517.7|69
1655272670000|2022-06-15 05:57:50|99579.2|99529.2|99579.5|99529.5|99585|99535|99578.7|99528.7|59
1655272680000|2022-06-15 05:58:00|99579.9|99529.9|99582.4|99532.4|99586.3|99536.3|99577.7|99527.7|60
1655272690000|2022-06-15 05:58:10|99581.8|99531.8|99590.9|99540.9|99594.6|99544.6|99577.9|99527.9|67
1655272700000|2022-06-15 05:58:20|99591|99541|99596|99546|99598.8|99548.8|99587.5|99537.5|47
1655272710000|2022-06-15 05:58:30|99593.8|99543.8|99605|99555|99605.5|99555.5|99566.9|99534.1|61
1655272720000|2022-06-15 05:58:40|99605.2|99555.2|99608.6|99558.6|99616.6|99570.6|99595.6|99555.1|67
1655272730000|2022-06-15 05:58:50|99608.9|99558.9|99612.2|99562.2|99618|99568|99601|99551|48
1655272740000|2022-06-15 05:59:00|99612.4|99562.4|99611.6|99561.6|99617.9|99567.9|99608.9|99558.9|53
1655272750000|2022-06-15 05:59:10|99611.2|99561.2|99638.2|99588.2|99640.1|99590.1|99611.2|99561.2|63
1655272760000|2022-06-15 05:59:20|99638.3|99588.3|99814.2|99764.2|99837.5|99773.5|99636.5|99586.5|77
1655272770000|2022-06-15 05:59:30|99811.1|99761.1|99858.6|99808.6|99858.6|99808.6|99773.3|99647.5|74
1655272780000|2022-06-15 05:59:40|99860.5|99810.5|99821.5|99771.5|99912.9|99830.7|99821.5|99759|70
1655272790000|2022-06-15 05:59:50|99865.4|99734.2|99870.6|99820.6|99935.3|99831.5|99798.1|99716.7|75
1655272800000|2022-06-15 06:00:00|99860.5|99810.5|99829.4|99672.1|99871.5|99821.5|99771|99596.1|79
1655272810000|2022-06-15 06:00:10|99814.1|99655.1|99790.2|99616.3|99835|99693.4|99788.6|99602.2|79
1655272820000|2022-06-15 06:00:20|99786.9|99618.2|99701.2|99651.2|99808.2|99652.7|99682.6|99566.6|79
1655272830000|2022-06-15 06:00:30|99696.1|99646.1|99717.6|99667.6|99728.7|99678.7|99694.6|99644.6|76
1655272840000|2022-06-15 06:00:40|99718.6|99668.6|99700.4|99650.4|99725.5|99675.5|99690.6|99640.6|79
1655272850000|2022-06-15 06:00:50|99696.5|99646.5|99687.7|99637.7|99699|99649|99678.6|99628.6|76
1655272860000|2022-06-15 06:01:00|99693.9|99643.9|99713.3|99663.3|99721.4|99671.4|99679|99629|72
1655272870000|2022-06-15 06:01:10|99714.7|99664.7|99696.6|99646.6|99715.6|99665.6|99687.7|99637.7|73
1655272880000|2022-06-15 06:01:20|99695.9|99645.9|99737.6|99687.6|99737.6|99697.1|99695.9|99645.9|73
1655272890000|2022-06-15 06:01:30|99736.4|99686.4|99713.7|99688.7|99753.3|99703.3|99707.9|99679.1|69
1655272900000|2022-06-15 06:01:40|99713.5|99688.5|99711.5|99686.5|99717.8|99692.8|99709|99684|66
1655272910000|2022-06-15 06:01:50|99711.7|99686.7|99723.5|99698.5|99728.3|99703.3|99711.7|99686.7|60
1655272920000|2022-06-15 06:02:00|99722|99697|99701.5|99676.5|99724.7|99699.7|99697.3|99672.3|57
1655272930000|2022-06-15 06:02:10|99701.9|99676.9|99703|99678|99704.7|99679.7|99697.5|99672.5|64
1655272940000|2022-06-15 06:02:20|99702.7|99677.7|99725.4|99700.4|99725.4|99700.4|99694.7|99669.7|67
1655272950000|2022-06-15 06:02:30|99724.5|99699.5|99718.5|99693.5|99736|99705.4|99705.1|99680.1|72
1655272960000|2022-06-15 06:02:40|99718.6|99693.6|99722|99697|99735.3|99710.3|99716.3|99691.3|59
1655272970000|2022-06-15 06:02:50|99720.5|99695.5|99724.4|99699.4|99725.6|99700.6|99717.9|99692.9|63
1655272980000|2022-06-15 06:03:00|99723.8|99698.8|99747.9|99722.9|99747.9|99722.9|99720.6|99695.6|58
1655272990000|2022-06-15 06:03:10|99753.6|99728.6|99762.1|99737.1|99765.2|99740.2|99752.5|99727.5|63
1655273000000|2022-06-15 06:03:20|99763.3|99738.3|99812.6|99787.6|99818.5|99793.5|99763.2|99738.2|60
1655273010000|2022-06-15 06:03:30|99812.8|99787.8|99809.2|99784.2|99815.1|99790.1|99805.5|99780.5|76
1655273020000|2022-06-15 06:03:40|99809.1|99784.1|99812.6|99787.6|99813.9|99788.9|99802.7|99777.7|74
1655273030000|2022-06-15 06:03:50|99813.1|99788.1|99821.5|99796.5|99827.6|99802.6|99800.7|99775.7|71
1655273040000|2022-06-15 06:04:00|99821.7|99796.7|99841.9|99816.9|99846|99821|99821.7|99796.7|62
1655273050000|2022-06-15 06:04:10|99840.8|99815.8|99840.7|99815.7|99843.7|99818.7|99832.2|99807.2|59
1655273060000|2022-06-15 06:04:20|99840.6|99815.6|99840.4|99815.4|99842.5|99817.5|99833|99808|49
1655273070000|2022-06-15 06:04:30|99840.3|99815.3|99802.4|99777.4|99840.9|99815.9|99793.5|99759.2|69
1655273080000|2022-06-15 06:04:40|99802.2|99777.2|99794.8|99769.8|99825.3|99800.3|99793.5|99768.5|72
1655273090000|2022-06-15 06:04:50|99793.9|99768.9|99783|99758|99797.1|99772.1|99770.3|99745.3|70
1655273100000|2022-06-15 06:05:00|99782.8|99757.8|99762.1|99737.1|99783.3|99758.3|99761.5|99736.5|69
1655273110000|2022-06-15 06:05:10|99763.1|99738.1|99766.1|99741.1|99785.3|99754.2|99744.8|99719.8|73
1655273120000|2022-06-15 06:05:20|99766.4|99741.4|99753|99703|99787.1|99762.1|99739.6|99701.3|67
1655273130000|2022-06-15 06:05:30|99751.6|99701.6|99774.8|99749.8|99778.4|99753.4|99737.3|99692.4|70
1655273140000|2022-06-15 06:05:40|99773.3|99748.3|99775.6|99750.6|99783.2|99750.6|99763.5|99720.8|66
1655273150000|2022-06-15 06:05:50|99775.5|99750.5|99777.9|99752.9|99785|99760|99774.4|99749.4|53
1655273160000|2022-06-15 06:06:00|99777.2|99752.2|99775.8|99750.8|99782.1|99757.1|99775.5|99750.5|42
1655273170000|2022-06-15 06:06:10|99774.9|99749.9|99739.5|99714.5|99776.9|99751.9|99734.3|99709.3|59
1655273180000|2022-06-15 06:06:20|99739.9|99714.9|99727.5|99677.5|99742.7|99717.7|99709.4|99672.2|69
1655273190000|2022-06-15 06:06:30|99728.3|99678.3|99703.4|99678.4|99728.3|99687.7|99676.5|99642.5|79
1655273200000|2022-06-15 06:06:40|99703.2|99678.2|99709.4|99684.4|99721.8|99687|99681.7|99656.7|70
1655273210000|2022-06-15 06:06:50|99709.1|99684.1|99691.6|99666.6|99719.1|99693.6|99683.2|99644.2|68
1655273220000|2022-06-15 06:07:00|99691.8|99666.8|99679|99654|99698.4|99673.4|99678.6|99641.1|63
1655273230000|2022-06-15 06:07:10|99684.3|99659.3|99671.5|99646.5|99699.3|99667.7|99652.9|99618.5|74
1655273240000|2022-06-15 06:07:20|99671.2|99646.2|99691.4|99666.4|99702.8|99677.8|99665.6|99629.9|71
1655273250000|2022-06-15 06:07:30|99695.2|99670.2|99714.5|99689.5|99714.5|99689.5|99689.2|99650.2|63
1655273260000|2022-06-15 06:07:40|99718.1|99693.1|99726.4|99701.4|99737.2|99701.9|99697.5|99672|73
1655273270000|2022-06-15 06:07:50|99728.5|99703.5|99711.3|99686.3|99729.2|99704.2|99703.9|99678.9|72
1655273280000|2022-06-15 06:08:00|99712.2|99687.2|99715.9|99690.9|99722.7|99697.7|99707.5|99682.5|70
1655273290000|2022-06-15 06:08:10|99715.7|99690.7|99733.5|99708.5|99744.1|99719.1|99714.4|99689.4|69
1655273300000|2022-06-15 06:08:20|99733|99708|99741.6|99716.6|99749|99724|99733|99708|77
1655273310000|2022-06-15 06:08:30|99740.1|99715.1|99757.3|99732.3|99785.5|99760.5|99736.1|99711.1|75
1655273320000|2022-06-15 06:08:40|99758.7|99733.7|99755.3|99730.3|99776|99751|99747.3|99717.7|75
1655273330000|2022-06-15 06:08:50|99754.1|99729.1|99765.9|99740.9|99775.6|99750.6|99741.9|99716.9|72
1655273340000|2022-06-15 06:09:00|99767.5|99742.5|99793.2|99768.2|99797.5|99772.5|99765.8|99732|71
1655273350000|2022-06-15 06:09:10|99793|99768|99782.3|99757.3|99803.3|99778.3|99778.7|99753.7|69
1655273360000|2022-06-15 06:09:20|99776.9|99751.9|99771.3|99746.3|99788.8|99763.8|99756.6|99731.6|74
1655273370000|2022-06-15 06:09:30|99772.6|99747.6|99764.8|99739.8|99772.9|99747.9|99755.4|99730.4|72
1655273380000|2022-06-15 06:09:40|99763.8|99738.8|99755.6|99730.6|99790.5|99765.5|99755.6|99730.6|70
1655273390000|2022-06-15 06:09:50|99758.8|99733.8|99764.4|99739.4|99777|99749.3|99753|99708.5|73
1655273400000|2022-06-15 06:10:00|99765.9|99740.9|99753.4|99728.4|99765.9|99740.9|99745.5|99720.5|76
1655273410000|2022-06-15 06:10:10|99752.1|99727.1|99750.7|99725.7|99764.2|99739.2|99743.5|99718.5|71
1655273420000|2022-06-15 06:10:20|99750.5|99725.5|99752.4|99727.4|99762.7|99737.7|99732.6|99707.6|75
1655273430000|2022-06-15 06:10:30|99752.5|99727.5|99779|99754|99784.4|99759.4|99741.6|99716.6|70
1655273440000|2022-06-15 06:10:40|99779.1|99754.1|99773.4|99748.4|99780.3|99755.3|99760.2|99735.2|69
1655273450000|2022-06-15 06:10:50|99773.7|99748.7|99776.4|99751.4|99787.3|99752.2|99770.6|99731.9|65
1655273460000|2022-06-15 06:11:00|99776.5|99751.5|99777.3|99752.3|99781.8|99756.8|99773.3|99748.3|67
1655273470000|2022-06-15 06:11:10|99778.5|99753.5|99800.2|99775.2|99804.7|99779.7|99773.2|99748.2|73
1655273480000|2022-06-15 06:11:20|99801.2|99776.2|99804.6|99779.6|99804.8|99779.8|99786.1|99761.1|74
1655273490000|2022-06-15 06:11:30|99817.7|99767.7|99826.7|99776.7|99837.2|99798.1|99798.4|99761.6|71
1655273500000|2022-06-15 06:11:40|99828.7|99778.7|99826.9|99801.9|99853.2|99814.3|99824.2|99776.2|77
1655273510000|2022-06-15 06:11:50|99828|99803|99844.6|99819.6|99854.2|99820.2|99825.3|99789.5|75
1655273520000|2022-06-15 06:12:00|99844.4|99819.4|99852.2|99802.2|99857.8|99820.7|99837.3|99796.5|68
1655273530000|2022-06-15 06:12:10|99851.7|99801.7|99831|99781|99852.3|99810.2|99818.7|99777.2|65
1655273540000|2022-06-15 06:12:20|99830.4|99780.4|99807.3|99782.3|99832.9|99785.4|99807.3|99767|61
1655273550000|2022-06-15 06:12:30|99805.3|99780.3|99819.3|99794.3|99823.6|99798.6|99803.8|99778.8|62
1655273560000|2022-06-15 06:12:40|99818.4|99793.4|99853|99828|99868.9|99829.6|99815|99775.2|70
1655273570000|2022-06-15 06:12:50|99852.2|99827.2|99869.4|99844.4|99883.5|99858.5|99850.4|99825.4|71
1655273580000|2022-06-15 06:13:00|99869.3|99844.3|99850.4|99825.4|99878.7|99853.7|99849.2|99817.6|73
1655273590000|2022-06-15 06:13:10|99850.1|99825.1|99864.2|99839.2|99877.2|99841.3|99848.4|99799.8|73
1655273600000|2022-06-15 06:13:20|99864.6|99839.6|99867.1|99817.1|99871.3|99843.6|99853.8|99817.1|72
1655273610000|2022-06-15 06:13:30|99866.6|99816.6|99830.5|99805.5|99871.7|99835.6|99830.2|99802.1|67
1655273620000|2022-06-15 06:13:40|99829.8|99804.8|99845.1|99820.1|99859.3|99834.3|99827.9|99802.9|67
1655273630000|2022-06-15 06:13:50|99846|99821|99855.1|99830.1|99855.1|99830.1|99832.8|99782.8|71
1655273640000|2022-06-15 06:14:00|99856|99831|99879.6|99854.6|99881.2|99856.2|99844|99819|72
1655273650000|2022-06-15 06:14:10|99880.9|99855.9|99890.9|99865.9|99894.9|99869.9|99870.8|99845.8|70
1655273660000|2022-06-15 06:14:20|99892.8|99867.8|99947.9|99897.9|99947.9|99914.5|99888.7|99851.1|74
1655273670000|2022-06-15 06:14:30|99942.8|99892.8|99935.9|99910.9|99947.1|99914.5|99927.2|99892.8|70
1655273680000|2022-06-15 06:14:40|99934.6|99909.6|99939.3|99914.3|99943.8|99918.8|99934.4|99909.4|60
1655273690000|2022-06-15 06:14:50|99940.9|99915.9|99920.1|99895.1|99940.9|99915.9|99919.4|99894.4|54
1655273700000|2022-06-15 06:15:00|99919.6|99894.6|99921.7|99896.7|99924.2|99899.2|99919.2|99894.2|48
1655273710000|2022-06-15 06:15:10|99921.9|99896.9|99914.9|99889.9|99923.7|99898.7|99909|99884|56
1655273720000|2022-06-15 06:15:20|99914.3|99889.3|99923.5|99898.5|99923.5|99898.5|99914.3|99889.3|48
1655273730000|2022-06-15 06:15:30|99923.3|99898.3|99918.3|99893.3|99927.6|99902.6|99904.2|99879.2|67
1655273740000|2022-06-15 06:15:40|99918.9|99893.9|99950.7|99925.7|99951.5|99926.5|99914.5|99889.5|65
1655273750000|2022-06-15 06:15:50|99950.6|99925.6|99940.9|99915.9|99954.4|99929.4|99940.6|99915.6|63
1655273760000|2022-06-15 06:16:00|99941.1|99916.1|99952.6|99927.6|99953.4|99928.4|99939.3|99914.3|61
1655273770000|2022-06-15 06:16:10|99951.7|99926.7|99881.8|99831.8|99951.7|99926.7|99865.9|99815.9|64
1655273780000|2022-06-15 06:16:20|99882.2|99832.2|99867.4|99842.4|99891.1|99844.4|99862.3|99825.8|72
1655273790000|2022-06-15 06:16:30|99868.2|99843.2|99860.5|99835.5|99871.7|99846.7|99857|99832|68
1655273800000|2022-06-15 06:16:40|99860.2|99835.2|99850.6|99825.6|99862.7|99837.7|99847.7|99822.7|65
1655273810000|2022-06-15 06:16:50|99851.3|99826.3|99848.5|99823.5|99858.9|99833.9|99835.8|99810.8|67
1655273820000|2022-06-15 06:17:00|99849.1|99824.1|99843.9|99818.9|99860|99827.7|99831|99806|69
1655273830000|2022-06-15 06:17:10|99843.8|99818.8|99830.8|99805.8|99859|99834|99824.9|99798.2|74
1655273840000|2022-06-15 06:17:20|99837.2|99812.2|99813.5|99788.5|99842|99812.2|99813|99787.4|62
1655273850000|2022-06-15 06:17:30|99813.4|99788.4|99800|99775|99818.1|99793.1|99796.1|99771.1|64
1655273860000|2022-06-15 06:17:40|99801.5|99776.5|99760|99735|99802.1|99777.1|99749.5|99724.5|73
1655273870000|2022-06-15 06:17:50|99758.6|99733.6|99764.4|99739.4|99768.4|99743.4|99750.7|99725.7|67
1655273880000|2022-06-15 06:18:00|99764.5|99739.5|99779.4|99754.4|99782.5|99757.5|99763.7|99738.7|69
1655273890000|2022-06-15 06:18:10|99778|99753|99775.8|99750.8|99781.9|99756.9|99771.1|99746.1|65
1655273900000|2022-06-15 06:18:20|99775.7|99750.7|99778.6|99753.6|99792|99767|99767.4|99742.4|64
1655273910000|2022-06-15 06:18:30|99778.4|99753.4|99775.2|99750.2|99788.5|99763.5|99774.8|99749.8|63
1655273920000|2022-06-15 06:18:40|99776.5|99751.5|99776.8|99751.8|99789.3|99764.3|99775.5|99750.5|68
1655273930000|2022-06-15 06:18:50|99776.2|99751.2|99784.1|99759.1|99785|99760|99771|99746|67
1655273940000|2022-06-15 06:19:00|99784.8|99759.8|99791.8|99766.8|99796.9|99771.9|99781.2|99756.2|63
1655273950000|2022-06-15 06:19:10|99792|99767|99800.4|99775.4|99811.6|99786.6|99788.1|99763.1|67
1655273960000|2022-06-15 06:19:20|99799.4|99774.4|99832.7|99807.7|99835.8|99807.8|99799.4|99774.4|65
1655273970000|2022-06-15 06:19:30|99830.7|99805.7|99843.2|99818.2|99843.2|99818.2|99815.7|99790.7|67
1655273980000|2022-06-15 06:19:40|99841.6|99816.6|99836.3|99811.3|99846.8|99821.8|99825.1|99789.2|68
1655273990000|2022-06-15 06:19:50|99836.4|99811.4|99831.5|99806.5|99836.8|99811.8|99827.5|99802.5|56
1655274000000|2022-06-15 06:20:00|99830.9|99805.9|99804.8|99779.8|99835.9|99810.9|99804.5|99779.5|68
1655274010000|2022-06-15 06:20:10|99806.5|99781.5|99800.7|99775.7|99810|99785|99798.3|99773.3|69
1655274020000|2022-06-15 06:20:20|99800.9|99775.9|99790.2|99765.2|99801.8|99776.8|99790.2|99765.2|70
1655274030000|2022-06-15 06:20:30|99790.3|99765.3|99768.1|99743.1|99794|99769|99763.1|99738.1|69
1655274040000|2022-06-15 06:20:40|99767.9|99742.9|99776.5|99751.5|99776.5|99751.5|99749.1|99724.1|72
1655274050000|2022-06-15 06:20:50|99775.3|99750.3|99786.8|99761.8|99794.9|99769.9|99774|99749|73
1655274060000|2022-06-15 06:21:00|99788.1|99763.1|99764.5|99739.5|99789|99764|99759.8|99734.8|71
1655274070000|2022-06-15 06:21:10|99764.3|99739.3|99774|99749|99775|99750|99758|99719.6|75
1655274080000|2022-06-15 06:21:20|99771.9|99746.9|99751.9|99726.9|99771.9|99746.9|99744|99719|74
1655274090000|2022-06-15 06:21:30|99752.7|99727.7|99773.5|99748.5|99775.2|99750.2|99752|99727|67
1655274100000|2022-06-15 06:21:40|99771.5|99746.5|99760.7|99735.7|99771.5|99746.5|99748.8|99723.8|73
1655274110000|2022-06-15 06:21:50|99760.5|99735.5|99744.6|99719.6|99765.8|99740.8|99743.4|99718.4|69
1655274120000|2022-06-15 06:22:00|99744.7|99719.7|99724.1|99699.1|99747|99722|99721.9|99696.9|73
1655274130000|2022-06-15 06:22:10|99723.7|99698.7|99680|99655|99726.3|99701.3|99666.1|99641.1|75
1655274140000|2022-06-15 06:22:20|99679.9|99654.9|99688|99663|99700|99675|99679.9|99654.9|73
1655274150000|2022-06-15 06:22:30|99685.9|99660.9|99695.5|99670.5|99695.9|99670.9|99665.7|99640.7|69
1655274160000|2022-06-15 06:22:40|99696|99671|99683.1|99658.1|99702|99677|99680.4|99655.4|74
1655274170000|2022-06-15 06:22:50|99683.5|99658.5|99676.1|99651.1|99689.5|99664.5|99659.8|99625.2|75
1655274180000|2022-06-15 06:23:00|99676.8|99651.8|99674.1|99649.1|99692.3|99667.3|99674.1|99649.1|72
1655274190000|2022-06-15 06:23:10|99672.1|99647.1|99682.4|99657.4|99682.4|99657.4|99664.9|99639.9|69
1655274200000|2022-06-15 06:23:20|99680.4|99655.4|99691.3|99666.3|99694.2|99669.2|99679.9|99654.9|75
1655274210000|2022-06-15 06:23:30|99690.5|99665.5|99679.1|99654.1|99708.2|99683.2|99675.8|99650.8|73
1655274220000|2022-06-15 06:23:40|99678.4|99653.4|99686.5|99661.5|99710.4|99685.4|99674.8|99649.8|74
1655274230000|2022-06-15 06:23:50|99687.3|99662.3|99680.8|99655.8|99700.6|99675.6|99679.4|99654.4|67
1655274240000|2022-06-15 06:24:00|99679.7|99654.7|99699|99674|99709.3|99684.3|99678.7|99653.7|74
1655274250000|2022-06-15 06:24:10|99699.2|99674.2|99711.4|99686.4|99724.3|99699.3|99698.9|99673.9|64
1655274260000|2022-06-15 06:24:20|99716.2|99691.2|99703.2|99678.2|99725.9|99700.9|99698.2|99673.2|70
1655274270000|2022-06-15 06:24:30|99703.7|99678.7|99731.6|99706.6|99732.8|99707.8|99700.6|99675.6|69
1655274280000|2022-06-15 06:24:40|99731.7|99706.7|99698.3|99673.3|99731.7|99706.7|99695.4|99670.4|66
1655274290000|2022-06-15 06:24:50|99698|99673|99694.6|99669.6|99701.8|99676.8|99688|99663|75
1655274300000|2022-06-15 06:25:00|99694.4|99669.4|99731.2|99706.2|99750.7|99725.7|99688.5|99663.5|77
1655274310000|2022-06-15 06:25:10|99730.2|99705.2|99718.7|99693.7|99751|99726|99716.7|99691.7|74
1655274320000|2022-06-15 06:25:20|99720.2|99695.2|99684.2|99659.2|99720.7|99695.7|99684.2|99659.2|73
1655274330000|2022-06-15 06:25:30|99683.7|99658.7|99700.2|99675.2|99702.6|99677.6|99682.6|99657.6|73
1655274340000|2022-06-15 06:25:40|99700.6|99675.6|99695.9|99670.9|99700.6|99675.6|99682.1|99657.1|71
1655274350000|2022-06-15 06:25:50|99696|99671|99692.2|99667.2|99702.5|99677.5|99684.8|99659.8|66
1655274360000|2022-06-15 06:26:00|99692.3|99667.3|99669.9|99644.9|99692.4|99667.4|99658.1|99633.1|66
1655274370000|2022-06-15 06:26:10|99670.3|99645.3|99638.3|99613.3|99670.3|99645.3|99638.3|99613.3|70
1655274380000|2022-06-15 06:26:20|99637.6|99612.6|99630.4|99605.4|99642.4|99617.4|99626.1|99601.1|68
1655274390000|2022-06-15 06:26:30|99628.6|99603.6|99576|99551|99634.6|99609.6|99576|99551|75
1655274400000|2022-06-15 06:26:40|99573.4|99548.4|99529.5|99504.5|99577.9|99552.9|99479.5|99454.5|78
1655274410000|2022-06-15 06:26:50|99532.1|99507.1|99508.2|99483.2|99533.9|99508.9|99496.6|99471.6|79
1655274420000|2022-06-15 06:27:00|99509|99484|99532.1|99507.1|99537|99512|99502.6|99477.6|76
1655274430000|2022-06-15 06:27:10|99531.4|99506.4|99459|99434|99535.3|99510.3|99455.9|99419.8|77
1655274440000|2022-06-15 06:27:20|99462.7|99437.7|99501.6|99476.6|99501.6|99476.6|99456|99421.8|77
1655274450000|2022-06-15 06:27:30|99502.9|99477.9|99539.6|99514.6|99544.5|99519.5|99502.9|99477.9|78
1655274460000|2022-06-15 06:27:40|99544.4|99519.4|99549.4|99524.4|99567.9|99538.4|99542.6|99511.1|78
1655274470000|2022-06-15 06:27:50|99548.4|99523.4|99481.4|99456.4|99549.7|99524.7|99481.4|99456.4|67
1655274480000|2022-06-15 06:28:00|99480.6|99455.6|99526.3|99501.3|99530.1|99505.1|99480.6|99455.6|76
1655274490000|2022-06-15 06:28:10|99529.2|99504.2|99533|99508|99549.3|99524.3|99528.3|99503.3|66
1655274500000|2022-06-15 06:28:20|99532.4|99507.4|99502.5|99477.5|99534.2|99509.2|99501.9|99476.9|64
1655274510000|2022-06-15 06:28:30|99504.6|99479.6|99507.4|99482.4|99526|99501|99502.6|99477.6|69
1655274520000|2022-06-15 06:28:40|99507.7|99482.7|99538.6|99513.6|99538.6|99513.6|99507.1|99482.1|68
1655274530000|2022-06-15 06:28:50|99539.4|99514.4|99545.1|99520.1|99546.3|99521.3|99536.7|99511.7|66
1655274540000|2022-06-15 06:29:00|99543.5|99518.5|99553.7|99528.7|99554.2|99529.2|99533.1|99508.1|76
1655274550000|2022-06-15 06:29:10|99556.1|99531.1|99574.7|99549.7|99576.9|99551.9|99553.6|99528.6|75
1655274560000|2022-06-15 06:29:20|99574.9|99549.9|99565.2|99540.2|99579|99554|99563.9|99538.9|70
1655274570000|2022-06-15 06:29:30|99560.9|99535.9|99551|99526|99560.9|99535.9|99543.4|99518.4|72
1655274580000|2022-06-15 06:29:40|99553.6|99528.6|99586.8|99561.8|99586.8|99561.8|99552.3|99527.3|64
1655274590000|2022-06-15 06:29:50|99591.5|99566.5|99575.5|99550.5|99598.9|99573.9|99574|99549|73
1655274600000|2022-06-15 06:30:00|99575.3|99550.3|99613.5|99588.5|99613.5|99588.5|99575.3|99550.3|75
1655274610000|2022-06-15 06:30:10|99613.8|99588.8|99617|99592|99621.6|99596.6|99612.3|99587.3|61
1655274620000|2022-06-15 06:30:20|99616.9|99591.9|99616.9|99591.9|99622.8|99597.8|99612.1|99587.1|62
1655274630000|2022-06-15 06:30:30|99617|99592|99618.6|99593.6|99622.5|99597.5|99605.5|99580.5|68
1655274640000|2022-06-15 06:30:40|99618|99593|99676.8|99651.8|99676.8|99651.8|99618|99593|74
1655274650000|2022-06-15 06:30:50|99679|99654|99676.3|99651.3|99696.8|99671.8|99666.7|99641.7|75
1655274660000|2022-06-15 06:31:00|99676|99651|99645.9|99620.9|99676|99651|99645.1|99620.1|63
1655274670000|2022-06-15 06:31:10|99645.6|99620.6|99670|99645|99671.8|99646.8|99640.6|99615.6|72
1655274680000|2022-06-15 06:31:20|99669|99644|99671.3|99646.3|99683.3|99658.3|99668|99643|69
1655274690000|2022-06-15 06:31:30|99670.7|99645.7|99665|99640|99673.4|99648.4|99662.2|99637.2|67
1655274700000|2022-06-15 06:31:40|99664.9|99639.9|99653.2|99628.2|99666.6|99641.6|99653.2|99628.2|69
1655274710000|2022-06-15 06:31:50|99653.4|99628.4|99674.4|99649.4|99675.2|99650.2|99643|99618|71
1655274720000|2022-06-15 06:32:00|99673.5|99648.5|99673.7|99648.7|99683|99658|99672.7|99647.7|67
1655274730000|2022-06-15 06:32:10|99674.4|99649.4|99678.8|99653.8|99683.4|99658.4|99674.4|99649.4|58
1655274740000|2022-06-15 06:32:20|99680|99655|99660.8|99635.8|99681.5|99656.5|99658.6|99633.6|59
1655274750000|2022-06-15 06:32:30|99662|99637|99648.3|99623.3|99662.3|99637.3|99646.8|99621.8|66
1655274760000|2022-06-15 06:32:40|99648.6|99623.6|99648.2|99623.2|99657.8|99632.8|99642.8|99617.8|76
1655274770000|2022-06-15 06:32:50|99647.5|99622.5|99642.6|99617.6|99647.7|99622.7|99633.3|99608.3|69
1655274780000|2022-06-15 06:33:00|99642.7|99617.7|99630.6|99605.6|99646.6|99621.6|99630.6|99605.6|72
1655274790000|2022-06-15 06:33:10|99631.4|99606.4|99635.6|99610.6|99642|99617|99630.3|99605.3|55
1655274800000|2022-06-15 06:33:20|99636.6|99611.6|99636.4|99611.4|99641.6|99616.6|99623.5|99598.5|61
1655274810000|2022-06-15 06:33:30|99635.8|99610.8|99644.7|99619.7|99645.5|99620.5|99633.1|99608.1|61
1655274820000|2022-06-15 06:33:40|99644.2|99619.2|99650.7|99625.7|99659.5|99634.5|99644.2|99619.2|62
1655274830000|2022-06-15 06:33:50|99650.9|99625.9|99650.5|99625.5|99656.2|99631.2|99647.7|99622.7|53
1655274840000|2022-06-15 06:34:00|99650.9|99625.9|99654.3|99629.3|99658.9|99633.9|99647.3|99622.3|54
1655274850000|2022-06-15 06:34:10|99653.2|99628.2|99644.2|99619.2|99656.4|99631.4|99644.2|99619.2|64
1655274860000|2022-06-15 06:34:20|99645|99620|99657.5|99632.5|99670.2|99645.2|99639.9|99614.9|73
1655274870000|2022-06-15 06:34:30|99658.5|99633.5|99652.7|99627.7|99666.1|99641.1|99652.6|99627.6|66
1655274880000|2022-06-15 06:34:40|99651.5|99626.5|99662|99637|99669.2|99644.2|99651.5|99626.5|71
1655274890000|2022-06-15 06:34:50|99664.4|99639.4|99643.9|99618.9|99664.4|99639.4|99641.5|99616.5|76
1655274900000|2022-06-15 06:35:00|99643.8|99618.8|99649|99624|99656.5|99631.5|99636.6|99611.6|75
1655274910000|2022-06-15 06:35:10|99649.3|99624.3|99625.3|99600.3|99653.7|99628.7|99620.9|99595.9|76
1655274920000|2022-06-15 06:35:20|99625.4|99600.4|99619.5|99594.5|99628.2|99603.2|99614|99589|61
1655274930000|2022-06-15 06:35:30|99619|99594|99597.8|99572.8|99623.2|99598.2|99586.4|99561.4|72
1655274940000|2022-06-15 06:35:40|99597.5|99572.5|99590.2|99565.2|99605.1|99580.1|99578.6|99553.6|67
1655274950000|2022-06-15 06:35:50|99595.5|99570.5|99587.7|99562.7|99601.5|99576.5|99587.4|99562.4|68
1655274960000|2022-06-15 06:36:00|99587.9|99562.9|99602.4|99577.4|99611.9|99586.9|99585.5|99560.5|74
1655274970000|2022-06-15 06:36:10|99602.5|99577.5|99618.2|99593.2|99624.1|99599.1|99600.5|99575.5|64
1655274980000|2022-06-15 06:36:20|99618.6|99593.6|99613.9|99588.9|99620.9|99595.9|99606.1|99581.1|51
1655274990000|2022-06-15 06:36:30|99615.1|99590.1|99619.4|99594.4|99624.1|99599.1|99610|99585|71
1655275000000|2022-06-15 06:36:40|99619.5|99594.5|99616.9|99591.9|99620.8|99595.8|99613|99588|57
1655275010000|2022-06-15 06:36:50|99616.8|99591.8|99611.7|99586.7|99617.3|99592.3|99605.7|99580.7|51
1655275020000|2022-06-15 06:37:00|99611.9|99586.9|99611.5|99586.5|99615.2|99590.2|99604.1|99579.1|64
1655275030000|2022-06-15 06:37:10|99612.1|99587.1|99605.1|99580.1|99613.1|99588.1|99604.2|99579.2|62
1655275040000|2022-06-15 06:37:20|99604.7|99579.7|99602.4|99577.4|99604.7|99579.7|99583.8|99558.8|62
1655275050000|2022-06-15 06:37:30|99602.7|99577.7|99600.8|99575.8|99608.3|99583.3|99595.3|99570.3|64
1655275060000|2022-06-15 06:37:40|99600.7|99575.7|99582.4|99557.4|99600.7|99575.7|99581.2|99556.2|55
1655275070000|2022-06-15 06:37:50|99583.3|99558.3|99581.2|99556.2|99584.8|99559.8|99578.5|99553.5|59
1655275080000|2022-06-15 06:38:00|99581.1|99556.1|99595.1|99570.1|99595.1|99570.1|99580.5|99555.5|55
1655275090000|2022-06-15 06:38:10|99594.9|99569.9|99601.1|99576.1|99606.2|99581.2|99594.7|99569.7|57
1655275100000|2022-06-15 06:38:20|99600.3|99575.3|99605.2|99580.2|99607.6|99582.6|99600|99575|48
1655275110000|2022-06-15 06:38:30|99605.8|99580.8|99613|99588|99623.6|99598.6|99605.8|99580.8|61
1655275120000|2022-06-15 06:38:40|99611.6|99586.6|99604.4|99579.4|99612|99587|99601.8|99576.8|59
1655275130000|2022-06-15 06:38:50|99604.2|99579.2|99601.7|99576.7|99607.6|99582.6|99593.8|99568.8|55
1655275140000|2022-06-15 06:39:00|99601.5|99576.5|99594|99569|99601.5|99576.5|99591.9|99566.9|56
1655275150000|2022-06-15 06:39:10|99594.3|99569.3|99589.6|99564.6|99594.3|99569.3|99587.4|99562.4|54
1655275160000|2022-06-15 06:39:20|99590.8|99565.8|99589.6|99564.6|99592.6|99567.6|99585.9|99560.9|62
1655275170000|2022-06-15 06:39:30|99589.2|99564.2|99603.8|99578.8|99615.6|99590.6|99589|99564|62
1655275180000|2022-06-15 06:39:40|99604.6|99579.6|99596.9|99571.9|99622.6|99597.6|99596.2|99571.2|71
1655275190000|2022-06-15 06:39:50|99599.8|99574.8|99606.6|99581.6|99611.7|99586.7|99594.7|99569.7|66
1655275200000|2022-06-15 06:40:00|99606.7|99581.7|99596.2|99571.2|99613.8|99588.8|99594.9|99569.9|66
1655275210000|2022-06-15 06:40:10|99596|99571|99599|99574|99602.2|99577.2|99593.3|99568.3|55
1655275220000|2022-06-15 06:40:20|99596.9|99571.9|99573.7|99548.7|99596.9|99571.9|99571.1|99546.1|73
1655275230000|2022-06-15 06:40:30|99571.4|99546.4|99579.1|99554.1|99580.9|99555.9|99565|99540|60
1655275240000|2022-06-15 06:40:40|99580|99555|99576.1|99551.1|99582.4|99557.4|99572.8|99547.8|50
1655275250000|2022-06-15 06:40:50|99575.4|99550.4|99578.7|99553.7|99581.4|99556.4|99575.4|99550.4|57
1655275260000|2022-06-15 06:41:00|99579.7|99554.7|99601.8|99576.8|99606.7|99581.7|99579.7|99554.7|57
1655275270000|2022-06-15 06:41:10|99602.5|99577.5|99608.3|99583.3|99613.9|99588.9|99597.8|99572.8|67
1655275280000|2022-06-15 06:41:20|99609.3|99584.3|99606.1|99581.1|99612.3|99587.3|99591.5|99566.5|72
1655275290000|2022-06-15 06:41:30|99606.2|99581.2|99608.7|99583.7|99611.1|99586.1|99602.6|99577.6|66
1655275300000|2022-06-15 06:41:40|99609.5|99584.5|99632|99607|99637.6|99612.6|99606.7|99581.7|68
1655275310000|2022-06-15 06:41:50|99631.3|99606.3|99653.8|99628.8|99667.7|99642.7|99629.5|99604.5|68
1655275320000|2022-06-15 06:42:00|99655.8|99630.8|99655.6|99630.6|99667.2|99642.2|99651.4|99626.4|69
1655275330000|2022-06-15 06:42:10|99655.2|99630.2|99651.1|99626.1|99659.2|99634.2|99643.2|99618.2|67
1655275340000|2022-06-15 06:42:20|99651.8|99626.8|99639|99614|99655.9|99630.9|99637.8|99612.8|70
1655275350000|2022-06-15 06:42:30|99637.5|99612.5|99642.8|99617.8|99643.7|99618.7|99636.5|99611.5|63
1655275360000|2022-06-15 06:42:40|99643.1|99618.1|99644.7|99619.7|99648.4|99623.4|99638.7|99613.7|65
1655275370000|2022-06-15 06:42:50|99644.8|99619.8|99634.8|99609.8|99645|99620|99631.6|99606.6|68
1655275380000|2022-06-15 06:43:00|99634.2|99609.2|99643.5|99618.5|99649.6|99624.6|99630.8|99605.8|72
1655275390000|2022-06-15 06:43:10|99638.5|99613.5|99642.2|99617.2|99642.2|99617.2|99628.7|99603.7|69
1655275400000|2022-06-15 06:43:20|99647.8|99622.8|99632.6|99607.6|99649.1|99624.1|99627.9|99602.9|69
1655275410000|2022-06-15 06:43:30|99632.9|99607.9|99637.3|99612.3|99641|99616|99623.8|99598.8|70
1655275420000|2022-06-15 06:43:40|99637|99612|99652.2|99627.2|99655.2|99630.2|99629.5|99604.5|70
1655275430000|2022-06-15 06:43:50|99651.9|99626.9|99653.8|99628.8|99660.1|99635.1|99650.2|99625.2|64
1655275440000|2022-06-15 06:44:00|99655.9|99630.9|99651|99626|99662.5|99637.5|99650.6|99625.6|67
1655275450000|2022-06-15 06:44:10|99650.9|99625.9|99634.5|99609.5|99651.2|99626.2|99632.5|99607.5|60
1655275460000|2022-06-15 06:44:20|99635.4|99610.4|99659.7|99634.7|99661.5|99636.5|99634.9|99609.9|61
1655275470000|2022-06-15 06:44:30|99659.4|99634.4|99652.7|99627.7|99664.2|99639.2|99649.9|99624.9|62
1655275480000|2022-06-15 06:44:40|99652.4|99627.4|99654.9|99629.9|99656.1|99631.1|99649.3|99624.3|61
1655275490000|2022-06-15 06:44:50|99654.8|99629.8|99658.6|99633.6|99658.6|99633.6|99650.9|99625.9|53
1655275500000|2022-06-15 06:45:00|99658.7|99633.7|99663.5|99638.5|99664.5|99639.5|99655.9|99630.9|57
1655275510000|2022-06-15 06:45:10|99664.4|99639.4|99657.2|99632.2|99668.1|99643.1|99653|99628|65
1655275520000|2022-06-15 06:45:20|99659.2|99634.2|99684.6|99659.6|99689.2|99664.2|99659.2|99634.2|73
1655275530000|2022-06-15 06:45:30|99684.3|99659.3|99675.7|99650.7|99686|99661|99675.7|99650.7|61
1655275540000|2022-06-15 06:45:40|99675.6|99650.6|99678.6|99653.6|99679.7|99654.7|99669.7|99644.7|58
1655275550000|2022-06-15 06:45:50|99678.5|99653.5|99699.3|99674.3|99700.5|99675.5|99677.3|99652.3|71
1655275560000|2022-06-15 06:46:00|99699.7|99674.7|99690.4|99665.4|99702|99677|99684.5|99659.5|70
1655275570000|2022-06-15 06:46:10|99688.5|99663.5|99696.4|99671.4|99700.6|99675.6|99687.1|99662.1|65
1655275580000|2022-06-15 06:46:20|99695.8|99670.8|99707.8|99682.8|99712.4|99687.4|99692.6|99667.6|70
1655275590000|2022-06-15 06:46:30|99707.3|99682.3|99713.7|99688.7|99714.1|99689.1|99706.9|99681.9|53
1655275600000|2022-06-15 06:46:40|99713.4|99688.4|99713.9|99688.9|99715.5|99690.5|99710.5|99685.5|66
1655275610000|2022-06-15 06:46:50|99713.8|99688.8|99719.4|99694.4|99721.1|99696.1|99709.4|99684.4|60
1655275620000|2022-06-15 06:47:00|99720.5|99695.5|99744.1|99719.1|99745.7|99720.7|99719.1|99694.1|66
1655275630000|2022-06-15 06:47:10|99743.5|99718.5|99730.7|99705.7|99743.9|99718.9|99721.1|99696.1|67
1655275640000|2022-06-15 06:47:20|99731.7|99706.7|99716.8|99691.8|99731.7|99706.7|99716|99691|63
1655275650000|2022-06-15 06:47:30|99716.9|99691.9|99722.6|99697.6|99724.5|99699.5|99716.2|99691.2|65
1655275660000|2022-06-15 06:47:40|99724.5|99699.5|99714.7|99689.7|99725.2|99700.2|99699.8|99674.8|69
1655275670000|2022-06-15 06:47:50|99714.1|99689.1|99701.5|99676.5|99715|99690|99701.5|99676.5|63
1655275680000|2022-06-15 06:48:00|99698.9|99673.9|99717.8|99692.8|99718.6|99693.6|99692.6|99667.6|70
1655275690000|2022-06-15 06:48:10|99717.4|99692.4|99716.9|99691.9|99722.7|99697.7|99714|99689|52
1655275700000|2022-06-15 06:48:20|99717.6|99692.6|99718.4|99693.4|99721.4|99696.4|99716.2|99691.2|51
1655275710000|2022-06-15 06:48:30|99718.3|99693.3|99716.7|99691.7|99719.5|99694.5|99713.5|99688.5|50
1655275720000|2022-06-15 06:48:40|99717.2|99692.2|99704.2|99679.2|99719.5|99694.5|99704.2|99679.2|68
1655275730000|2022-06-15 06:48:50|99704.1|99679.1|99705.1|99680.1|99712.2|99687.2|99702.8|99677.8|65
1655275740000|2022-06-15 06:49:00|99704.3|99679.3|99707.4|99682.4|99708.8|99683.8|99699.7|99674.7|65
1655275750000|2022-06-15 06:49:10|99706.7|99681.7|99714.2|99689.2|99714.9|99689.9|99702.9|99677.9|58
1655275760000|2022-06-15 06:49:20|99714.7|99689.7|99707.9|99682.9|99715.2|99690.2|99705.6|99680.6|65
1655275770000|2022-06-15 06:49:30|99707.4|99682.4|99704.6|99679.6|99710.4|99685.4|99698.1|99673.1|67
1655275780000|2022-06-15 06:49:40|99704.2|99679.2|99711.7|99686.7|99717.6|99692.6|99702.6|99677.6|65
1655275790000|2022-06-15 06:49:50|99712.2|99687.2|99717.3|99692.3|99718.9|99693.9|99711|99686|57
1655275800000|2022-06-15 06:50:00|99717.8|99692.8|99721|99696|99721.6|99696.6|99711.6|99686.6|68
1655275810000|2022-06-15 06:50:10|99720.8|99695.8|99714.2|99689.2|99720.9|99695.9|99707.2|99682.2|70
1655275820000|2022-06-15 06:50:20|99715.4|99690.4|99707.6|99682.6|99716.8|99691.8|99703.5|99678.5|58
1655275830000|2022-06-15 06:50:30|99708.4|99683.4|99709.1|99684.1|99714.8|99689.8|99706.2|99681.2|70
1655275840000|2022-06-15 06:50:40|99707.9|99682.9|99707.4|99682.4|99709.6|99684.6|99705.7|99680.7|55
1655275850000|2022-06-15 06:50:50|99707.5|99682.5|99668.9|99643.9|99707.5|99682.5|99661.2|99636.2|71
1655275860000|2022-06-15 06:51:00|99670.4|99645.4|99659.5|99634.5|99670.5|99645.5|99655.2|99630.2|64
1655275870000|2022-06-15 06:51:10|99655.5|99630.5|99679.7|99654.7|99681.3|99656.3|99654.3|99629.3|70
1655275880000|2022-06-15 06:51:20|99679.2|99654.2|99690.4|99665.4|99696.5|99671.5|99677.6|99652.6|70
1655275890000|2022-06-15 06:51:30|99690.9|99665.9|99696.5|99671.5|99701.9|99676.9|99690.9|99665.9|64
1655275900000|2022-06-15 06:51:40|99697.5|99672.5|99708.4|99683.4|99718.2|99693.2|99697.4|99672.4|62
1655275910000|2022-06-15 06:51:50|99706.1|99681.1|99707.6|99682.6|99710.1|99685.1|99702.9|99677.9|61
1655275920000|2022-06-15 06:52:00|99708.9|99683.9|99709.2|99684.2|99712.9|99687.9|99707.6|99682.6|64
1655275930000|2022-06-15 06:52:10|99708.1|99683.1|99707.4|99682.4|99713.2|99688.2|99705.9|99680.9|70
1655275940000|2022-06-15 06:52:20|99707.1|99682.1|99695.6|99670.6|99712.7|99687.7|99694|99669|69
1655275950000|2022-06-15 06:52:30|99696.1|99671.1|99701.2|99676.2|99706|99681|99695.7|99670.7|61
1655275960000|2022-06-15 06:52:40|99699.9|99674.9|99697.4|99672.4|99700.1|99675.1|99684.2|99659.2|71
1655275970000|2022-06-15 06:52:50|99698|99673|99694.7|99669.7|99699.1|99674.1|99691.9|99666.9|48
1655275980000|2022-06-15 06:53:00|99694.6|99669.6|99701.8|99676.8|99704.2|99679.2|99694.6|99669.6|66
1655275990000|2022-06-15 06:53:10|99701.1|99676.1|99708.2|99683.2|99708.2|99683.2|99700.1|99675.1|60
1655276000000|2022-06-15 06:53:20|99711.3|99686.3|99704.7|99679.7|99711.3|99686.3|99704.7|99679.7|63
1655276010000|2022-06-15 06:53:30|99705.1|99680.1|99702.8|99677.8|99710.3|99685.3|99701.6|99676.6|59
1655276020000|2022-06-15 06:53:40|99703.9|99678.9|99698.5|99673.5|99703.9|99678.9|99683.7|99658.7|71
1655276030000|2022-06-15 06:53:50|99698.2|99673.2|99697.5|99672.5|99704.4|99679.4|99696.9|99671.9|64
1655276040000|2022-06-15 06:54:00|99694.7|99669.7|99700.5|99675.5|99701.9|99676.9|99694.7|99669.7|60
1655276050000|2022-06-15 06:54:10|99700.3|99675.3|99703.4|99678.4|99705.5|99680.5|99697.4|99672.4|48
1655276060000|2022-06-15 06:54:20|99704.3|99679.3|99702.1|99677.1|99705|99680|99701.7|99676.7|55
1655276070000|2022-06-15 06:54:30|99701.2|99676.2|99709.3|99684.3|99709.3|99684.3|99701.2|99676.2|52
1655276080000|2022-06-15 06:54:40|99710.4|99685.4|99716.3|99691.3|99718.5|99693.5|99708.4|99683.4|70
1655276090000|2022-06-15 06:54:50|99716.1|99691.1|99719.6|99694.6|99719.8|99694.8|99709.4|99684.4|69
1655276100000|2022-06-15 06:55:00|99719.4|99694.4|99733.1|99708.1|99736.9|99711.9|99719.2|99694.2|69
1655276110000|2022-06-15 06:55:10|99728.6|99703.6|99732|99707|99732|99707|99725.9|99700.9|51
1655276120000|2022-06-15 06:55:20|99731.8|99706.8|99735.5|99710.5|99735.5|99710.5|99728|99703|49
1655276130000|2022-06-15 06:55:30|99735.2|99710.2|99730.6|99705.6|99737.3|99712.3|99730.6|99705.6|54
1655276140000|2022-06-15 06:55:40|99730.4|99705.4|99705.5|99680.5|99730.4|99705.4|99705.5|99680.5|71
1655276150000|2022-06-15 06:55:50|99707.1|99682.1|99683.6|99658.6|99707.9|99682.9|99678|99653|74
1655276160000|2022-06-15 06:56:00|99683.7|99658.7|99695.5|99670.5|99695.5|99670.5|99683.5|99658.5|58
1655276170000|2022-06-15 06:56:10|99696.1|99671.1|99682.2|99657.2|99696.2|99671.2|99680.9|99655.9|67
1655276180000|2022-06-15 06:56:20|99682.4|99657.4|99695.8|99670.8|99698.3|99673.3|99680.7|99655.7|58
1655276190000|2022-06-15 06:56:30|99695.4|99670.4|99706.4|99681.4|99707.9|99682.9|99694.6|99669.6|60
1655276200000|2022-06-15 06:56:40|99706.5|99681.5|99707|99682|99714.5|99689.5|99702.2|99677.2|58
1655276210000|2022-06-15 06:56:50|99706.1|99681.1|99717.1|99692.1|99722|99697|99705.7|99680.7|72
1655276220000|2022-06-15 06:57:00|99717.2|99692.2|99705.1|99680.1|99719.7|99694.7|99700.8|99675.8|65
1655276230000|2022-06-15 06:57:10|99704.6|99679.6|99706.6|99681.6|99707.1|99682.1|99698.6|99673.6|63
1655276240000|2022-06-15 06:57:20|99706.2|99681.2|99721.5|99696.5|99723.1|99698.1|99704.4|99679.4|52
1655276250000|2022-06-15 06:57:30|99723|99698|99722.7|99697.7|99724.6|99699.6|99720.1|99695.1|61
1655276260000|2022-06-15 06:57:40|99722.5|99697.5|99720|99695|99728.8|99703.8|99719.2|99694.2|55
1655276270000|2022-06-15 06:57:50|99720.3|99695.3|99722.4|99697.4|99723.6|99698.6|99714.8|99689.8|62
1655276280000|2022-06-15 06:58:00|99722.3|99697.3|99730|99705|99735.1|99710.1|99722.3|99697.3|56
1655276290000|2022-06-15 06:58:10|99730.2|99705.2|99720.2|99695.2|99733.6|99708.6|99720.1|99695.1|52
1655276300000|2022-06-15 06:58:20|99718.3|99693.3|99723.4|99698.4|99731|99706|99711.3|99686.3|70
1655276310000|2022-06-15 06:58:30|99723.9|99698.9|99734.1|99709.1|99736.9|99711.9|99723.9|99698.9|59
1655276320000|2022-06-15 06:58:40|99734.6|99709.6|99737.5|99712.5|99738.3|99713.3|99733.5|99708.5|59
1655276330000|2022-06-15 06:58:50|99740|99715|99733.1|99708.1|99741.3|99716.3|99733.1|99708.1|55
1655276340000|2022-06-15 06:59:00|99731.5|99706.5|99728.9|99703.9|99731.5|99706.5|99722.3|99697.3|56
1655276350000|2022-06-15 06:59:10|99729.1|99704.1|99723.1|99698.1|99729.1|99704.1|99723.1|99698.1|48
1655276360000|2022-06-15 06:59:20|99722.9|99697.9|99721.5|99696.5|99723.1|99698.1|99718.1|99693.1|59
1655276370000|2022-06-15 06:59:30|99720.6|99695.6|99721.3|99696.3|99727.6|99702.6|99719.6|99694.6|59
1655276380000|2022-06-15 06:59:40|99723.6|99698.6|99735.9|99710.9|99749.4|99724.4|99721.2|99696.2|71
1655276390000|2022-06-15 06:59:50|99735.7|99710.7|99768.7|99743.7|99770.1|99745.1|99735.3|99710.3|63
1655276400000|2022-06-15 07:00:00|99770.3|99745.3|99768.9|99743.9|99781.1|99756.1|99737.9|99712.9|74
1655276410000|2022-06-15 07:00:10|99767.8|99742.8|99779.4|99754.4|99781.3|99756.3|99754.2|99729.2|73
1655276420000|2022-06-15 07:00:20|99776.2|99751.2|99800.4|99775.4|99800.8|99775.8|99773.8|99748.8|72
1655276430000|2022-06-15 07:00:30|99800.7|99775.7|99763.3|99738.3|99801.1|99776.1|99762.2|99737.2|65
1655276440000|2022-06-15 07:00:40|99764.3|99739.3|99775.1|99750.1|99776.8|99751.8|99763.1|99738.1|69
1655276450000|2022-06-15 07:00:50|99776.1|99751.1|99776.1|99751.1|99780.1|99755.1|99769.5|99744.5|63
1655276460000|2022-06-15 07:01:00|99776.2|99751.2|99764.4|99739.4|99777|99752|99759.9|99734.9|57
1655276470000|2022-06-15 07:01:10|99765.3|99740.3|99787.6|99762.6|99788.5|99763.5|99765.1|99740.1|72
1655276480000|2022-06-15 07:01:20|99787|99762|99801.7|99776.7|99803.1|99778.1|99786.4|99761.4|66
1655276490000|2022-06-15 07:01:30|99803.8|99778.8|99780.1|99755.1|99813.7|99788.7|99780.1|99755.1|73
1655276500000|2022-06-15 07:01:40|99781.6|99756.6|99779.5|99754.5|99789.9|99764.9|99779.5|99754.5|67
1655276510000|2022-06-15 07:01:50|99780|99755|99777.8|99752.8|99784.7|99759.7|99773.3|99748.3|59
1655276520000|2022-06-15 07:02:00|99776.9|99751.9|99769.6|99744.6|99779.5|99754.5|99758.9|99733.9|58
1655276530000|2022-06-15 07:02:10|99769.4|99744.4|99768.6|99743.6|99777.6|99752.6|99768.2|99743.2|68
1655276540000|2022-06-15 07:02:20|99768.1|99743.1|99771.7|99746.7|99773.2|99748.2|99764.6|99739.6|66
1655276550000|2022-06-15 07:02:30|99771.9|99746.9|99770.1|99745.1|99773.4|99748.4|99758.5|99733.5|73
1655276560000|2022-06-15 07:02:40|99769.8|99744.8|99754.2|99729.2|99770.5|99745.5|99754.2|99729.2|65
1655276570000|2022-06-15 07:02:50|99754|99729|99751.2|99726.2|99757.1|99732.1|99743.6|99718.6|67
1655276580000|2022-06-15 07:03:00|99752.2|99727.2|99750.2|99725.2|99762.6|99737.6|99747.9|99722.9|70
1655276590000|2022-06-15 07:03:10|99750.5|99725.5|99779.1|99754.1|99781.2|99756.2|99744.4|99719.4|68
1655276600000|2022-06-15 07:03:20|99779.8|99754.8|99770.2|99745.2|99779.9|99754.9|99758.6|99733.6|68
1655276610000|2022-06-15 07:03:30|99769.6|99744.6|99760.2|99735.2|99774.9|99749.9|99759.8|99734.8|69
1655276620000|2022-06-15 07:03:40|99761.3|99736.3|99766.8|99741.8|99766.8|99741.8|99757.2|99732.2|61
1655276630000|2022-06-15 07:03:50|99767.5|99742.5|99759.8|99734.8|99767.8|99742.8|99754.3|99729.3|63
1655276640000|2022-06-15 07:04:00|99759.6|99734.6|99769.1|99744.1|99769.5|99744.5|99747.9|99722.9|71
1655276650000|2022-06-15 07:04:10|99770.9|99745.9|99756.5|99731.5|99770.9|99745.9|99755.7|99730.7|64
1655276660000|2022-06-15 07:04:20|99757.1|99732.1|99757.6|99732.6|99763.3|99738.3|99746.1|99721.1|59
1655276670000|2022-06-15 07:04:30|99756.4|99731.4|99745.7|99720.7|99756.4|99731.4|99734.6|99709.6|71
1655276680000|2022-06-15 07:04:40|99745|99720|99746.9|99721.9|99751.5|99726.5|99735.3|99710.3|60
1655276690000|2022-06-15 07:04:50|99746.8|99721.8|99747.3|99722.3|99751.7|99726.7|99742.4|99717.4|57
1655276700000|2022-06-15 07:05:00|99746.6|99721.6|99749.6|99724.6|99753.3|99728.3|99744.9|99719.9|53
1655276710000|2022-06-15 07:05:10|99749.4|99724.4|99743.8|99718.8|99750.9|99725.9|99743.8|99718.8|56
1655276720000|2022-06-15 07:05:20|99743.9|99718.9|99744.5|99719.5|99748.3|99723.3|99741.7|99716.7|54
1655276730000|2022-06-15 07:05:30|99745.2|99720.2|99774.7|99749.7|99774.7|99749.7|99744.1|99719.1|60
1655276740000|2022-06-15 07:05:40|99775.1|99750.1|99837.1|99812.1|99837.1|99812.1|99773.6|99748.6|66
1655276750000|2022-06-15 07:05:50|99833.8|99808.8|99864|99839|99864|99839|99830|99805|71
1655276760000|2022-06-15 07:06:00|99866|99841|99834.7|99809.7|99868|99843|99832.7|99807.7|72
1655276770000|2022-06-15 07:06:10|99834.8|99809.8|99813.8|99788.8|99836.3|99811.3|99801.3|99776.3|61
1655276780000|2022-06-15 07:06:20|99813.9|99788.9|99817.4|99792.4|99820.8|99795.8|99805.4|99780.4|76
1655276790000|2022-06-15 07:06:30|99817.1|99792.1|99803.5|99778.5|99817.8|99792.8|99802.9|99777.9|70
1655276800000|2022-06-15 07:06:40|99805.2|99780.2|99809.1|99784.1|99827.2|99802.2|99805.2|99780.2|69
1655276810000|2022-06-15 07:06:50|99809.9|99784.9|99806.6|99781.6|99812.8|99787.8|99800.3|99775.3|61
1655276820000|2022-06-15 07:07:00|99806.2|99781.2|99800.6|99775.6|99807.5|99782.5|99798.6|99773.6|53
1655276830000|2022-06-15 07:07:10|99800|99775|99794.2|99769.2|99800.8|99775.8|99781.3|99756.3|74
1655276840000|2022-06-15 07:07:20|99794.4|99769.4|99765.4|99740.4|99798.4|99773.4|99763.8|99738.8|70
1655276850000|2022-06-15 07:07:30|99765.1|99740.1|99779.1|99754.1|99780.7|99755.7|99763.3|99738.3|69
1655276860000|2022-06-15 07:07:40|99779.6|99754.6|99747.4|99722.4|99780|99755|99744.3|99719.3|62
1655276870000|2022-06-15 07:07:50|99747.9|99722.9|99764.4|99739.4|99773.8|99748.8|99747.9|99722.9|72
1655276880000|2022-06-15 07:08:00|99763.1|99738.1|99768.3|99743.3|99770.3|99745.3|99750.1|99725.1|72
1655276890000|2022-06-15 07:08:10|99768.4|99743.4|99768.3|99743.3|99771.7|99746.7|99764.2|99739.2|60
1655276900000|2022-06-15 07:08:20|99769|99744|99773.7|99748.7|99776.7|99751.7|99769|99744|66
1655276910000|2022-06-15 07:08:30|99774.7|99749.7|99778.2|99753.2|99778.8|99753.8|99771.8|99746.8|70
1655276920000|2022-06-15 07:08:40|99778.3|99753.3|99776.7|99751.7|99778.3|99753.3|99758.2|99733.2|73
1655276930000|2022-06-15 07:08:50|99774|99749|99780.2|99755.2|99784.8|99759.8|99771|99746|67
1655276940000|2022-06-15 07:09:00|99779.6|99754.6|99756.6|99731.6|99781.2|99756.2|99755.4|99730.4|64
1655276950000|2022-06-15 07:09:10|99756.5|99731.5|99750.2|99725.2|99764.7|99739.7|99745.5|99720.5|67
1655276960000|2022-06-15 07:09:20|99748.7|99723.7|99730.5|99705.5|99751.2|99726.2|99728.9|99703.9|71
1655276970000|2022-06-15 07:09:30|99730.2|99705.2|99758.2|99733.2|99767.5|99742.5|99724.1|99699.1|71
1655276980000|2022-06-15 07:09:40|99759.2|99734.2|99752|99727|99773.9|99748.9|99752|99727|68
1655276990000|2022-06-15 07:09:50|99752.7|99727.7|99749.4|99724.4|99764.7|99739.7|99746.3|99721.3|72
1655277000000|2022-06-15 07:10:00|99749|99724|99735.8|99710.8|99749|99724|99723.9|99698.9|71
1655277010000|2022-06-15 07:10:10|99736.3|99711.3|99745.1|99720.1|99756.7|99731.7|99735|99710|74
1655277020000|2022-06-15 07:10:20|99745.9|99720.9|99726.8|99701.8|99748.4|99723.4|99721.4|99696.4|57
1655277030000|2022-06-15 07:10:30|99725.7|99700.7|99730.3|99705.3|99736.3|99711.3|99719.1|99694.1|68
1655277040000|2022-06-15 07:10:40|99730|99705|99724.7|99699.7|99731.8|99706.8|99716.9|99691.9|61
1655277050000|2022-06-15 07:10:50|99724.3|99699.3|99703.9|99678.9|99726.7|99701.7|99703.8|99678.8|66
1655277060000|2022-06-15 07:11:00|99704.2|99679.2|99684.4|99659.4|99704.4|99679.4|99676.1|99651.1|73
1655277070000|2022-06-15 07:11:10|99687.9|99662.9|99689.1|99664.1|99701|99676|99684.5|99659.5|64
1655277080000|2022-06-15 07:11:20|99688.5|99663.5|99713.3|99688.3|99713.3|99688.3|99688.5|99663.5|66
1655277090000|2022-06-15 07:11:30|99712.1|99687.1|99715.8|99690.8|99717.2|99692.2|99693.6|99668.6|73
1655277100000|2022-06-15 07:11:40|99715.6|99690.6|99745.3|99720.3|99747.8|99722.8|99715.4|99690.4|69
1655277110000|2022-06-15 07:11:50|99746.2|99721.2|99751.2|99726.2|99753.3|99728.3|99744.3|99719.3|66
1655277120000|2022-06-15 07:12:00|99750.8|99725.8|99735.4|99710.4|99751.5|99726.5|99732.8|99707.8|70
1655277130000|2022-06-15 07:12:10|99736.2|99711.2|99737.5|99712.5|99742.1|99717.1|99733.4|99708.4|69
1655277140000|2022-06-15 07:12:20|99737|99712|99737.8|99712.8|99741.5|99716.5|99735.7|99710.7|64
1655277150000|2022-06-15 07:12:30|99738.5|99713.5|99737|99712|99744.9|99719.9|99735.4|99710.4|68
1655277160000|2022-06-15 07:12:40|99736.9|99711.9|99760|99735|99761.6|99736.6|99736.9|99711.9|62
1655277170000|2022-06-15 07:12:50|99760.1|99735.1|99773.4|99748.4|99774.5|99749.5|99759.2|99734.2|65
1655277180000|2022-06-15 07:13:00|99773.9|99748.9|99773.1|99748.1|99776.9|99751.9|99771|99746|56
1655277190000|2022-06-15 07:13:10|99772.8|99747.8|99775.2|99750.2|99777.3|99752.3|99771.4|99746.4|55
1655277200000|2022-06-15 07:13:20|99775.7|99750.7|99767.2|99742.2|99778.3|99753.3|99764|99739|55
1655277210000|2022-06-15 07:13:30|99770.7|99745.7|99841.8|99816.8|99844.6|99819.6|99765.7|99740.7|75
1655277220000|2022-06-15 07:13:40|99843.6|99818.6|99863.2|99838.2|99874.1|99849.1|99836.8|99811.8|75
1655277230000|2022-06-15 07:13:50|99862.3|99837.3|99859.8|99834.8|99873.3|99848.3|99859|99834|75
1655277240000|2022-06-15 07:14:00|99858.8|99833.8|99855.9|99830.9|99859.9|99834.9|99853.1|99828.1|63
1655277250000|2022-06-15 07:14:10|99856.2|99831.2|99810|99785|99856.2|99831.2|99807.2|99782.2|73
1655277260000|2022-06-15 07:14:20|99811.5|99786.5|99827|99802|99836.8|99811.8|99809.9|99784.9|69
1655277270000|2022-06-15 07:14:30|99826.3|99801.3|99822.2|99797.2|99826.9|99801.9|99820.2|99795.2|53
1655277280000|2022-06-15 07:14:40|99823.2|99798.2|99823.7|99798.7|99828.1|99803.1|99820.7|99795.7|56
1655277290000|2022-06-15 07:14:50|99823.5|99798.5|99851.3|99826.3|99851.3|99826.3|99821.9|99796.9|67
1655277300000|2022-06-15 07:15:00|99851.9|99826.9|99846.3|99821.3|99851.9|99826.9|99838.6|99813.6|65
1655277310000|2022-06-15 07:15:10|99846.2|99821.2|99838.1|99813.1|99846.2|99821.2|99829.1|99804.1|74
1655277320000|2022-06-15 07:15:20|99837.9|99812.9|99822.2|99797.2|99837.9|99812.9|99821.8|99796.8|57
1655277330000|2022-06-15 07:15:30|99822.5|99797.5|99810.8|99785.8|99822.6|99797.6|99808.3|99783.3|51
1655277340000|2022-06-15 07:15:40|99810.9|99785.9|99829.6|99804.6|99830.4|99805.4|99810.9|99785.9|59
1655277350000|2022-06-15 07:15:50|99829.9|99804.9|99829.8|99804.8|99832.4|99807.4|99822.6|99797.6|62
1655277360000|2022-06-15 07:16:00|99830.8|99805.8|99829.5|99804.5|99837.8|99812.8|99827.4|99802.4|69
1655277370000|2022-06-15 07:16:10|99830.1|99805.1|99786.9|99761.9|99830.1|99805.1|99782.9|99757.9|61
1655277380000|2022-06-15 07:16:20|99787.3|99762.3|99770.5|99745.5|99787.3|99762.3|99770|99745|58
1655277390000|2022-06-15 07:16:30|99768.4|99743.4|99794.5|99769.5|99795.3|99770.3|99768.4|99743.4|73
1655277400000|2022-06-15 07:16:40|99794.1|99769.1|99821.9|99796.9|99821.9|99796.9|99790.5|99765.5|61
1655277410000|2022-06-15 07:16:50|99823.7|99798.7|99844|99819|99862.2|99837.2|99821|99796|70
1655277420000|2022-06-15 07:17:00|99845.2|99820.2|99848.1|99823.1|99850.2|99825.2|99841.2|99816.2|66
1655277430000|2022-06-15 07:17:10|99847.8|99822.8|99805.7|99780.7|99849.4|99824.4|99805.7|99780.7|69
1655277440000|2022-06-15 07:17:20|99802.4|99777.4|99831.8|99806.8|99833|99808|99795|99770|67
1655277450000|2022-06-15 07:17:30|99830.3|99805.3|99830.8|99805.8|99832.5|99807.5|99817.8|99792.8|66
1655277460000|2022-06-15 07:17:40|99831.1|99806.1|99850.7|99825.7|99855.2|99830.2|99824.5|99799.5|69
1655277470000|2022-06-15 07:17:50|99850.9|99825.9|99856.5|99831.5|99858.2|99833.2|99849.5|99824.5|67
1655277480000|2022-06-15 07:18:00|99856.2|99831.2|99849.5|99824.5|99856.3|99831.3|99835.9|99810.9|68
1655277490000|2022-06-15 07:18:10|99849.3|99824.3|99850.9|99825.9|99865.4|99840.4|99844.3|99819.3|65
1655277500000|2022-06-15 07:18:20|99851.4|99826.4|99847.8|99822.8|99853.9|99828.9|99841.3|99816.3|70
1655277510000|2022-06-15 07:18:30|99848.1|99823.1|99856.1|99831.1|99859.8|99834.8|99843.5|99818.5|59
1655277520000|2022-06-15 07:18:40|99856.3|99831.3|99851.9|99826.9|99860.6|99835.6|99851.7|99826.7|60
1655277530000|2022-06-15 07:18:50|99852|99827|99829.4|99804.4|99854.3|99829.3|99828.1|99803.1|63
1655277540000|2022-06-15 07:19:00|99829.1|99804.1|99861|99836|99865.4|99840.4|99827.4|99802.4|73
1655277550000|2022-06-15 07:19:10|99860.8|99835.8|99830.4|99805.4|99861|99836|99825.1|99800.1|67
1655277560000|2022-06-15 07:19:20|99832.3|99807.3|99831.6|99806.6|99836.6|99811.6|99825.8|99800.8|61
1655277570000|2022-06-15 07:19:30|99830.6|99805.6|99821.7|99796.7|99830.9|99805.9|99818.2|99793.2|69
1655277580000|2022-06-15 07:19:40|99821.8|99796.8|99822.7|99797.7|99829.8|99804.8|99821.8|99796.8|62
1655277590000|2022-06-15 07:19:50|99822.6|99797.6|99829.6|99804.6|99830.5|99805.5|99822.5|99797.5|58
1655277600000|2022-06-15 07:20:00|99829.2|99804.2|99840.9|99815.9|99851.2|99826.2|99824.9|99799.9|71
1655277610000|2022-06-15 07:20:10|99841.1|99816.1|99826.3|99801.3|99841.4|99816.4|99825.8|99800.8|60
1655277620000|2022-06-15 07:20:20|99825.3|99800.3|99830.6|99805.6|99832.3|99807.3|99824.2|99799.2|58
1655277630000|2022-06-15 07:20:30|99831.3|99806.3|99883.2|99858.2|99894.7|99869.7|99831.2|99806.2|78
1655277640000|2022-06-15 07:20:40|99883.4|99858.4|99895.3|99870.3|99898|99873|99869.9|99844.9|66
1655277650000|2022-06-15 07:20:50|99895.7|99870.7|99904.4|99879.4|99908.9|99883.9|99890.9|99865.9|70
1655277660000|2022-06-15 07:21:00|99903.1|99878.1|99894.1|99869.1|99912.9|99887.9|99894.1|99869.1|71
1655277670000|2022-06-15 07:21:10|99894.9|99869.9|99901.7|99876.7|99907.6|99882.6|99892.7|99867.7|73
1655277680000|2022-06-15 07:21:20|99901.8|99876.8|99911.7|99886.7|99918.2|99893.2|99901.2|99876.2|65
1655277690000|2022-06-15 07:21:30|99912.4|99887.4|99889.9|99864.9|99912.4|99887.4|99889.9|99864.9|74
1655277700000|2022-06-15 07:21:40|99890.3|99865.3|99896.9|99871.9|99898.4|99873.4|99890.3|99865.3|64
1655277710000|2022-06-15 07:21:50|99896.6|99871.6|99908.3|99883.3|99914.4|99889.4|99896.6|99871.6|66
1655277720000|2022-06-15 07:22:00|99908.7|99883.7|99897|99872|99911.2|99886.2|99896.8|99871.8|64
1655277730000|2022-06-15 07:22:10|99899|99874|99899.9|99874.9|99906.9|99881.9|99897.2|99872.2|63
1655277740000|2022-06-15 07:22:20|99900.1|99875.1|99930.8|99905.8|99932.8|99907.8|99898.9|99873.9|73
1655277750000|2022-06-15 07:22:30|99929.3|99904.3|99895.7|99870.7|99929.3|99904.3|99895.7|99870.7|63
1655277760000|2022-06-15 07:22:40|99894.6|99869.6|99895.2|99870.2|99895.5|99870.5|99886.9|99861.9|59
1655277770000|2022-06-15 07:22:50|99893.5|99868.5|99911.7|99886.7|99916.8|99891.8|99890.6|99865.6|66
1655277780000|2022-06-15 07:23:00|99911.1|99886.1|99892.9|99867.9|99912.4|99887.4|99892.6|99867.6|67
1655277790000|2022-06-15 07:23:10|99892.5|99867.5|99898.6|99873.6|99909.6|99884.6|99892.5|99867.5|66
1655277800000|2022-06-15 07:23:20|99898|99873|99894.5|99869.5|99900.3|99875.3|99886.2|99861.2|69
1655277810000|2022-06-15 07:23:30|99891|99866|99875.3|99850.3|99892.1|99867.1|99871.1|99846.1|60
1655277820000|2022-06-15 07:23:40|99874.6|99849.6|99875.7|99850.7|99877.3|99852.3|99870.2|99845.2|47
1655277830000|2022-06-15 07:23:50|99875.9|99850.9|99868.2|99843.2|99887.8|99862.8|99863.4|99838.4|60
1655277840000|2022-06-15 07:24:00|99866.1|99841.1|99878.7|99853.7|99878.7|99853.7|99854.3|99829.3|58
1655277850000|2022-06-15 07:24:10|99878.2|99853.2|99887.3|99862.3|99891.9|99866.9|99874.5|99849.5|64
1655277860000|2022-06-15 07:24:20|99888.6|99863.6|99868.9|99843.9|99889|99864|99868.8|99843.8|61
1655277870000|2022-06-15 07:24:30|99869.2|99844.2|99860.3|99835.3|99873.9|99848.9|99860.3|99835.3|58
1655277880000|2022-06-15 07:24:40|99860.5|99835.5|99849.3|99824.3|99861.7|99836.7|99846.7|99821.7|57
1655277890000|2022-06-15 07:24:50|99850.4|99825.4|99833.4|99808.4|99851.1|99826.1|99828.8|99803.8|65
1655277900000|2022-06-15 07:25:00|99832.9|99807.9|99803.2|99778.2|99836.4|99811.4|99801|99776|69
1655277910000|2022-06-15 07:25:10|99802.4|99777.4|99834|99809|99834.9|99809.9|99800.7|99775.7|59
1655277920000|2022-06-15 07:25:20|99834.4|99809.4|99864.8|99839.8|99866.3|99841.3|99832.5|99807.5|68
1655277930000|2022-06-15 07:25:30|99864.2|99839.2|99881.5|99856.5|99882.1|99857.1|99862.3|99837.3|51
1655277940000|2022-06-15 07:25:40|99880.2|99855.2|99875|99850|99880.2|99855.2|99873.7|99848.7|57
1655277950000|2022-06-15 07:25:50|99873.9|99848.9|99875.7|99850.7|99880.4|99855.4|99872.2|99847.2|66
1655277960000|2022-06-15 07:26:00|99875|99850|99882.2|99857.2|99886.5|99861.5|99865.7|99840.7|71
1655277970000|2022-06-15 07:26:10|99882|99857|99883.6|99858.6|99893.8|99868.8|99881.6|99856.6|63
1655277980000|2022-06-15 07:26:20|99883.7|99858.7|99867.9|99842.9|99885.5|99860.5|99864.9|99839.9|60
1655277990000|2022-06-15 07:26:30|99868.4|99843.4|99852.6|99827.6|99871.2|99846.2|99848.9|99823.9|68
1655278000000|2022-06-15 07:26:40|99858.1|99833.1|99901.3|99876.3|99902.6|99877.6|99858.1|99833.1|61
1655278010000|2022-06-15 07:26:50|99901.5|99876.5|99915.5|99890.5|99918.1|99893.1|99883|99858|67
1655278020000|2022-06-15 07:27:00|99916.1|99891.1|99919.9|99894.9|99938.5|99913.5|99915.8|99890.8|62
1655278030000|2022-06-15 07:27:10|99919.6|99894.6|99922.9|99897.9|99943.4|99918.4|99918.5|99893.5|69
1655278040000|2022-06-15 07:27:20|99922.5|99897.5|99873.8|99848.8|99924.2|99899.2|99869.1|99844.1|65
1655278050000|2022-06-15 07:27:30|99873.5|99848.5|99874.8|99849.8|99880.5|99855.5|99873.5|99848.5|56
1655278060000|2022-06-15 07:27:40|99874.5|99849.5|99880.2|99855.2|99880.2|99855.2|99864.6|99839.6|56
1655278070000|2022-06-15 07:27:50|99880.3|99855.3|99872.9|99847.9|99880.7|99855.7|99872.8|99847.8|52
1655278080000|2022-06-15 07:28:00|99873.3|99848.3|99854.2|99829.2|99886.7|99861.7|99854|99829|60
1655278090000|2022-06-15 07:28:10|99854.3|99829.3|99859.2|99834.2|99859.6|99834.6|99852.6|99827.6|58
1655278100000|2022-06-15 07:28:20|99859|99834|99879|99854|99879.1|99854.1|99857.6|99832.6|62
1655278110000|2022-06-15 07:28:30|99878.9|99853.9|99883.7|99858.7|99891.6|99866.6|99871.9|99846.9|67
1655278120000|2022-06-15 07:28:40|99884.8|99859.8|99865.8|99840.8|99891.2|99866.2|99865.2|99840.2|59
1655278130000|2022-06-15 07:28:50|99864.2|99839.2|99879.2|99854.2|99882.7|99857.7|99862.7|99837.7|49
1655278140000|2022-06-15 07:29:00|99879.5|99854.5|99882.5|99857.5|99890.7|99865.7|99877.1|99852.1|61
1655278150000|2022-06-15 07:29:10|99882.2|99857.2|99882.9|99857.9|99887.1|99862.1|99873.7|99848.7|60
1655278160000|2022-06-15 07:29:20|99883.4|99858.4|99874.1|99849.1|99892.1|99867.1|99874.1|99849.1|70
1655278170000|2022-06-15 07:29:30|99874.4|99849.4|99874.7|99849.7|99883.3|99858.3|99871.7|99846.7|58
1655278180000|2022-06-15 07:29:40|99875.7|99850.7|99875.6|99850.6|99879|99854|99867|99842|61
1655278190000|2022-06-15 07:29:50|99875.1|99850.1|99871.5|99846.5|99876.4|99851.4|99869.6|99844.6|57
1655278200000|2022-06-15 07:30:00|99872.4|99847.4|99902.8|99877.8|99904.3|99879.3|99871.8|99846.8|69
1655278210000|2022-06-15 07:30:10|99903.7|99878.7|99900.1|99875.1|99905.3|99880.3|99893.3|99868.3|76
1655278220000|2022-06-15 07:30:20|99899.9|99874.9|99888.9|99863.9|99902.8|99877.8|99887.7|99862.7|69
1655278230000|2022-06-15 07:30:30|99888.1|99863.1|99882.8|99857.8|99892.5|99867.5|99881.6|99856.6|68
1655278240000|2022-06-15 07:30:40|99883|99858|99891.1|99866.1|99892.2|99867.2|99878.4|99853.4|71
1655278250000|2022-06-15 07:30:50|99890.6|99865.6|99895.8|99870.8|99902.1|99877.1|99887.7|99862.7|72
1655278260000|2022-06-15 07:31:00|99895.6|99870.6|99896.5|99871.5|99897.8|99872.8|99886.8|99861.8|57
1655278270000|2022-06-15 07:31:10|99896.3|99871.3|99882.2|99857.2|99896.8|99871.8|99881.7|99856.7|67
1655278280000|2022-06-15 07:31:20|99883.8|99858.8|99889.5|99864.5|99891.3|99866.3|99882.7|99857.7|57
1655278290000|2022-06-15 07:31:30|99889.7|99864.7|99887.9|99862.9|99896.4|99871.4|99887.9|99862.9|52
1655278300000|2022-06-15 07:31:40|99888|99863|99884.5|99859.5|99888|99863|99879.7|99854.7|66
1655278310000|2022-06-15 07:31:50|99875.8|99850.8|99891.4|99866.4|99893.8|99868.8|99866.5|99841.5|70
1655278320000|2022-06-15 07:32:00|99891.3|99866.3|99898.4|99873.4|99916.7|99891.7|99891.1|99866.1|64
1655278330000|2022-06-15 07:32:10|99901.1|99876.1|99922.9|99897.9|99925.9|99900.9|99900.7|99875.7|69
1655278340000|2022-06-15 07:32:20|99921.7|99896.7|99906.9|99881.9|99934|99909|99906.9|99881.9|69
1655278350000|2022-06-15 07:32:30|99907|99882|99891.1|99866.1|99907.3|99882.3|99889.2|99864.2|59
1655278360000|2022-06-15 07:32:40|99890.9|99865.9|99883.8|99858.8|99894.3|99869.3|99881.8|99856.8|63
1655278370000|2022-06-15 07:32:50|99883.6|99858.6|99892|99867|99892.1|99867.1|99882.5|99857.5|55
1655278380000|2022-06-15 07:33:00|99891.4|99866.4|99876.6|99851.6|99891.4|99866.4|99864.2|99839.2|60
1655278390000|2022-06-15 07:33:10|99876.7|99851.7|99876.9|99851.9|99882|99857|99874|99849|59
1655278400000|2022-06-15 07:33:20|99876.5|99851.5|99877.5|99852.5|99878.1|99853.1|99869.7|99844.7|58
1655278410000|2022-06-15 07:33:30|99877.4|99852.4|99851.8|99826.8|99877.7|99852.7|99851.8|99826.8|71
1655278420000|2022-06-15 07:33:40|99852.2|99827.2|99804.6|99779.6|99852.2|99827.2|99798.6|99773.6|75
1655278430000|2022-06-15 07:33:50|99804.5|99779.5|99796.1|99771.1|99811.1|99786.1|99791.8|99766.8|71
1655278440000|2022-06-15 07:34:00|99796|99771|99781.9|99756.9|99796|99771|99761.4|99736.4|75
1655278450000|2022-06-15 07:34:10|99781.1|99756.1|99745.8|99720.8|99781.1|99756.1|99743.2|99718.2|65
1655278460000|2022-06-15 07:34:20|99746.9|99721.9|99745.1|99720.1|99757.5|99732.5|99738.3|99713.3|70
1655278470000|2022-06-15 07:34:30|99745.3|99720.3|99742.5|99717.5|99749.5|99724.5|99740.2|99715.2|59
1655278480000|2022-06-15 07:34:40|99742.4|99717.4|99733.2|99708.2|99742.9|99717.9|99713.1|99688.1|72
1655278490000|2022-06-15 07:34:50|99730.9|99705.9|99725.9|99700.9|99732.1|99707.1|99723.3|99698.3|59
1655278500000|2022-06-15 07:35:00|99727.2|99702.2|99695.7|99670.7|99732|99707|99694.5|99669.5|65
1655278510000|2022-06-15 07:35:10|99695.4|99670.4|99711.7|99686.7|99713.3|99688.3|99691|99666|70
1655278520000|2022-06-15 07:35:20|99711|99686|99732.2|99707.2|99732.2|99707.2|99708.2|99683.2|61
1655278530000|2022-06-15 07:35:30|99731.8|99706.8|99747.2|99722.2|99748.7|99723.7|99731.8|99706.8|75
1655278540000|2022-06-15 07:35:40|99746.4|99721.4|99744.5|99719.5|99748.5|99723.5|99737.5|99712.5|67
1655278550000|2022-06-15 07:35:50|99745.8|99720.8|99738|99713|99745.8|99720.8|99736.4|99711.4|61
1655278560000|2022-06-15 07:36:00|99738.1|99713.1|99733.1|99708.1|99740|99715|99733.1|99708.1|60
1655278570000|2022-06-15 07:36:10|99733.8|99708.8|99736|99711|99736|99711|99728.9|99703.9|55
1655278580000|2022-06-15 07:36:20|99734.8|99709.8|99734.8|99709.8|99742.1|99717.1|99730.9|99705.9|65
1655278590000|2022-06-15 07:36:30|99734.9|99709.9|99738.3|99713.3|99741.1|99716.1|99732.2|99707.2|61
1655278600000|2022-06-15 07:36:40|99740.1|99715.1|99730.5|99705.5|99740.4|99715.4|99729.7|99704.7|66
1655278610000|2022-06-15 07:36:50|99731|99706|99746.3|99721.3|99756.9|99731.9|99724.4|99699.4|75
1655278620000|2022-06-15 07:37:00|99747.4|99722.4|99768.3|99743.3|99775.5|99750.5|99747.4|99722.4|68
1655278630000|2022-06-15 07:37:10|99767.7|99742.7|99786.7|99761.7|99788.2|99763.2|99766.1|99741.1|67
1655278640000|2022-06-15 07:37:20|99787.4|99762.4|99788.8|99763.8|99809.6|99784.6|99785.3|99760.3|67
1655278650000|2022-06-15 07:37:30|99788.5|99763.5|99789.1|99764.1|99794.6|99769.6|99786.3|99761.3|62
1655278660000|2022-06-15 07:37:40|99789.3|99764.3|99777.6|99752.6|99790.8|99765.8|99776.5|99751.5|46
1655278670000|2022-06-15 07:37:50|99776.4|99751.4|99774.3|99749.3|99776.4|99751.4|99771.6|99746.6|49
1655278680000|2022-06-15 07:38:00|99774.5|99749.5|99769|99744|99778.6|99753.6|99767.1|99742.1|48
1655278690000|2022-06-15 07:38:10|99768.8|99743.8|99792.2|99767.2|99798.4|99773.4|99768.5|99743.5|67
1655278700000|2022-06-15 07:38:20|99793.1|99768.1|99826.1|99801.1|99830.3|99805.3|99791.4|99766.4|71
1655278710000|2022-06-15 07:38:30|99824.7|99799.7|99826.8|99801.8|99827.5|99802.5|99818.4|99793.4|58
1655278720000|2022-06-15 07:38:40|99825.4|99800.4|99816.2|99791.2|99826.6|99801.6|99815.6|99790.6|60
1655278730000|2022-06-15 07:38:50|99815.7|99790.7|99828.4|99803.4|99828.7|99803.7|99812.8|99787.8|62
1655278740000|2022-06-15 07:39:00|99828.7|99803.7|99834.8|99809.8|99834.8|99809.8|99827|99802|55
1655278750000|2022-06-15 07:39:10|99835|99810|99858|99833|99859.5|99834.5|99834.4|99809.4|66
1655278760000|2022-06-15 07:39:20|99858.1|99833.1|99861.3|99836.3|99862.4|99837.4|99853|99828|70
1655278770000|2022-06-15 07:39:30|99861.4|99836.4|99865.8|99840.8|99867.4|99842.4|99857.4|99832.4|68
1655278780000|2022-06-15 07:39:40|99865.4|99840.4|99865.1|99840.1|99868.6|99843.6|99861.9|99836.9|60
1655278790000|2022-06-15 07:39:50|99865.5|99840.5|99867|99842|99870.1|99845.1|99851.7|99826.7|64
1655278800000|2022-06-15 07:40:00|99871.5|99846.5|99846.9|99821.9|99875.1|99850.1|99839.8|99814.8|64
1655278810000|2022-06-15 07:40:10|99846.6|99821.6|99846|99821|99849.3|99824.3|99842.5|99817.5|58
1655278820000|2022-06-15 07:40:20|99845.7|99820.7|99843|99818|99846.5|99821.5|99842.6|99817.6|41
1655278830000|2022-06-15 07:40:30|99842.8|99817.8|99830.7|99805.7|99843.5|99818.5|99830.3|99805.3|61
1655278840000|2022-06-15 07:40:40|99830.9|99805.9|99832|99807|99832.3|99807.3|99822.9|99797.9|60
1655278850000|2022-06-15 07:40:50|99831.8|99806.8|99826.7|99801.7|99832.1|99807.1|99823.9|99798.9|70
1655278860000|2022-06-15 07:41:00|99826.6|99801.6|99831.1|99806.1|99835.6|99810.6|99825.9|99800.9|61
1655278870000|2022-06-15 07:41:10|99829.8|99804.8|99787.4|99762.4|99831.1|99806.1|99786.6|99761.6|75
1655278880000|2022-06-15 07:41:20|99790.2|99765.2|99801.6|99776.6|99802.8|99777.8|99783|99758|70
1655278890000|2022-06-15 07:41:30|99801.7|99776.7|99812.5|99787.5|99814.6|99789.6|99795.3|99770.3|73
1655278900000|2022-06-15 07:41:40|99812.6|99787.6|99775.1|99750.1|99814.4|99789.4|99774.9|99749.9|70
1655278910000|2022-06-15 07:41:50|99774.4|99749.4|99759.1|99734.1|99777.3|99752.3|99752.7|99727.7|68
1655278920000|2022-06-15 07:42:00|99760|99735|99748.7|99723.7|99769.9|99744.9|99741.6|99716.6|69
1655278930000|2022-06-15 07:42:10|99750.3|99725.3|99751.6|99726.6|99751.6|99726.6|99748.1|99723.1|56
1655278940000|2022-06-15 07:42:20|99751.5|99726.5|99758.9|99733.9|99758.9|99733.9|99748.5|99723.5|61
1655278950000|2022-06-15 07:42:30|99756.9|99731.9|99753.1|99728.1|99756.9|99731.9|99748|99723|62
1655278960000|2022-06-15 07:42:40|99752.8|99727.8|99766.8|99741.8|99766.8|99741.8|99751.6|99726.6|57
1655278970000|2022-06-15 07:42:50|99766.2|99741.2|99774.3|99749.3|99785.4|99760.4|99758.5|99733.5|73
1655278980000|2022-06-15 07:43:00|99777|99752|99765.6|99740.6|99784.1|99759.1|99758.6|99733.6|77
1655278990000|2022-06-15 07:43:10|99765.9|99740.9|99785.1|99760.1|99788|99763|99764|99739|69
1655279000000|2022-06-15 07:43:20|99785.2|99760.2|99791.6|99766.6|99797.4|99772.4|99774.9|99749.9|67
1655279010000|2022-06-15 07:43:30|99791.7|99766.7|99797.9|99772.9|99802.3|99777.3|99788.9|99763.9|61
1655279020000|2022-06-15 07:43:40|99797|99772|99772.9|99747.9|99815.8|99783.5|99772.8|99747.8|72
1655279030000|2022-06-15 07:43:50|99770.2|99745.2|99759.3|99734.3|99773.3|99748.3|99754.4|99729.4|64
1655279040000|2022-06-15 07:44:00|99759.5|99734.5|99762|99737|99763.4|99738.4|99752.7|99727.7|66
1655279050000|2022-06-15 07:44:10|99761.9|99736.9|99748|99723|99763.3|99738.3|99747.7|99722.7|56
1655279060000|2022-06-15 07:44:20|99747.6|99722.6|99763.1|99738.1|99763.3|99738.3|99746.9|99721.9|68
1655279070000|2022-06-15 07:44:30|99762.8|99737.8|99758.4|99733.4|99762.8|99737.8|99754.6|99729.6|59
1655279080000|2022-06-15 07:44:40|99758.6|99733.6|99759|99734|99760.3|99735.3|99754.1|99729.1|62
1655279090000|2022-06-15 07:44:50|99757.9|99732.9|99764.6|99739.6|99782.1|99757.1|99757.7|99732.7|57
1655279100000|2022-06-15 07:45:00|99764.7|99739.7|99775.9|99750.9|99776|99751|99763.9|99738.9|52
1655279110000|2022-06-15 07:45:10|99775.7|99750.7|99775|99750|99780.5|99755.5|99767.7|99742.7|58
1655279120000|2022-06-15 07:45:20|99775.1|99750.1|99789|99764|99792.3|99767.3|99773.3|99748.3|69
1655279130000|2022-06-15 07:45:30|99789.2|99764.2|99775.3|99750.3|99789.4|99764.4|99766.1|99741.1|69
1655279140000|2022-06-15 07:45:40|99776|99751|99780.1|99755.1|99780.1|99755.1|99773.8|99748.8|59
1655279150000|2022-06-15 07:45:50|99778.6|99753.6|99772.6|99747.6|99781.8|99756.8|99770.4|99745.4|66
1655279160000|2022-06-15 07:46:00|99772.8|99747.8|99770.4|99745.4|99775.5|99750.5|99758.9|99733.9|64
1655279170000|2022-06-15 07:46:10|99770.2|99745.2|99765.5|99740.5|99774.2|99749.2|99758.9|99733.9|61
1655279180000|2022-06-15 07:46:20|99766.4|99741.4|99760.8|99735.8|99769.4|99744.4|99756|99731|71
1655279190000|2022-06-15 07:46:30|99761.5|99736.5|99748.8|99723.8|99761.5|99736.5|99747.9|99722.9|66
1655279200000|2022-06-15 07:46:40|99749|99724|99762.5|99737.5|99762.7|99737.7|99749|99724|68
1655279210000|2022-06-15 07:46:50|99762.2|99737.2|99768.2|99743.2|99770.2|99745.2|99759.9|99734.9|55
1655279220000|2022-06-15 07:47:00|99768.1|99743.1|99791|99766|99791|99766|99746.5|99721.5|67
1655279230000|2022-06-15 07:47:10|99793|99768|99862.4|99837.4|99862.4|99837.4|99780.4|99755.4|77
1655279240000|2022-06-15 07:47:20|99861.2|99836.2|99983.4|99958.4|99986.2|99961.2|99855.6|99830.6|81
1655279250000|2022-06-15 07:47:30|99982.5|99957.5|99975.4|99950.4|100010.7|99985.7|99967.8|99929.8|79
1655279260000|2022-06-15 07:47:40|99983.5|99958.5|100063.4|100038.4|100078.1|100048.2|99983.5|99958.5|79
1655279270000|2022-06-15 07:47:50|100072.1|100047.1|100088.4|100063.4|100123.6|100086|100068.4|100043.4|79
1655279280000|2022-06-15 07:48:00|100090.1|100065.1|99994.4|99969.4|100096|100071|99987.3|99962.3|77
1655279290000|2022-06-15 07:48:10|99994.7|99969.7|99950.5|99900.5|99995.2|99970.2|99947.3|99897.3|78
1655279300000|2022-06-15 07:48:20|99951.9|99901.9|99955.8|99905.8|99955.8|99905.8|99923.3|99873.3|77
1655279310000|2022-06-15 07:48:30|99957|99907|99997.1|99972.1|100032.7|99988.3|99950.3|99907|78
1655279320000|2022-06-15 07:48:40|99997.2|99972.2|100029.3|100004.3|100041.1|100016.1|99996.2|99971.2|74
1655279330000|2022-06-15 07:48:50|100034.4|100009.4|100046.6|100021.6|100065.5|100040.5|100023.7|99977.7|78
1655279340000|2022-06-15 07:49:00|100046.9|100021.9|100061.6|100036.6|100083.3|100058.3|100045.9|100015.6|78
1655279350000|2022-06-15 07:49:10|100062.3|100037.3|100024.8|99974.8|100063.5|100038.5|100024.1|99974.1|76
1655279360000|2022-06-15 07:49:20|100024.6|99974.6|100018.2|99968.2|100028.9|99985.3|100006.4|99958.4|78
1655279370000|2022-06-15 07:49:30|100025.8|99975.8|100023.9|99973.9|100028|99988.1|99999.4|99949.4|74
1655279380000|2022-06-15 07:49:40|100024.6|99974.6|100033.7|99983.7|100034|100009|100006.9|99974.6|70
1655279390000|2022-06-15 07:49:50|100020.6|99995.6|99960.8|99935.8|100030.9|99996.3|99960.8|99935.8|78
1655279400000|2022-06-15 07:50:00|99963.1|99938.1|100018.1|99968.1|100018.1|99968.1|99957.9|99932.9|71
1655279410000|2022-06-15 07:50:10|100017.6|99967.6|100029.2|99979.2|100033|100000.8|100011.1|99961.2|77
1655279420000|2022-06-15 07:50:20|100030.4|99980.4|99998|99973|100039.3|100002.3|99993|99957|75
1655279430000|2022-06-15 07:50:30|99997.7|99972.7|100013.8|99988.8|100015.3|99990.3|99990.5|99948|67
1655279440000|2022-06-15 07:50:40|100013.6|99988.6|100008|99958|100014.4|99988.6|99991|99951.8|71
1655279450000|2022-06-15 07:50:50|100006.7|99956.7|99960.6|99935.6|100016.3|99985.4|99959.8|99934.8|73
1655279460000|2022-06-15 07:51:00|99962.2|99937.2|99943.5|99918.5|99977.6|99952.6|99943.5|99918.5|67
1655279470000|2022-06-15 07:51:10|99945.6|99920.6|99934.2|99909.2|99962.8|99937.8|99928.7|99899.1|71
1655279480000|2022-06-15 07:51:20|99934.7|99909.7|99939.1|99914.1|99949.4|99917.1|99922.7|99895.8|63
1655279490000|2022-06-15 07:51:30|99938.8|99913.8|99885|99860|99938.9|99913.9|99885|99860|70
1655279500000|2022-06-15 07:51:40|99881.5|99856.5|99831.3|99806.3|99884.8|99859.8|99831.3|99806.3|72
1655279510000|2022-06-15 07:51:50|99826.8|99801.8|99868.4|99843.4|99868.7|99843.7|99821|99784.9|76
1655279520000|2022-06-15 07:52:00|99867.4|99842.4|99885.9|99860.9|99888.2|99863.2|99846.4|99821.4|72
1655279530000|2022-06-15 07:52:10|99883.4|99858.4|99878.4|99853.4|99886.9|99861.9|99878.4|99853.4|66
1655279540000|2022-06-15 07:52:20|99878.2|99853.2|99811.1|99786.1|99878.2|99853.2|99811.1|99786.1|66
1655279550000|2022-06-15 07:52:30|99813.1|99788.1|99811.8|99786.8|99826.1|99801.1|99810.9|99785.9|67
1655279560000|2022-06-15 07:52:40|99808.1|99783.1|99816.7|99791.7|99820.2|99795.2|99808.1|99783.1|71
1655279570000|2022-06-15 07:52:50|99816.5|99791.5|99818.8|99768.8|99821.8|99791.5|99800.2|99763.7|64
1655279580000|2022-06-15 07:53:00|99807.3|99782.3|99822.8|99797.8|99828.9|99802.9|99807.3|99778.9|71
1655279590000|2022-06-15 07:53:10|99818.9|99793.9|99796.6|99771.6|99818.9|99793.9|99794.4|99769.4|76
1655279600000|2022-06-15 07:53:20|99796.1|99771.1|99791.1|99766.1|99802.2|99777.2|99788.4|99763.4|66
1655279610000|2022-06-15 07:53:30|99798.2|99773.2|99840.2|99790.2|99841.4|99794.3|99798.2|99773.2|74
1655279620000|2022-06-15 07:53:40|99840.5|99790.5|99820.9|99795.9|99841.2|99806|99816.8|99789.1|72
1655279630000|2022-06-15 07:53:50|99820.1|99795.1|99828.4|99803.4|99830.1|99805.1|99814.8|99789.8|71
1655279640000|2022-06-15 07:54:00|99828.1|99803.1|99840.2|99815.2|99848.4|99818|99812.8|99775.7|72
1655279650000|2022-06-15 07:54:10|99841.3|99816.3|99832.4|99807.4|99841.3|99816.3|99812.6|99775|74
1655279660000|2022-06-15 07:54:20|99832|99807|99811.8|99786.8|99835|99810|99808.3|99783.3|65
1655279670000|2022-06-15 07:54:30|99811|99786|99828.7|99803.7|99840.9|99804.6|99800.4|99775.4|75
1655279680000|2022-06-15 07:54:40|99829.3|99804.3|99838.4|99813.4|99842.6|99814.6|99827.1|99789.2|60
1655279690000|2022-06-15 07:54:50|99837.4|99812.4|99828.2|99803.2|99858.7|99819.7|99827.7|99800.5|74
1655279700000|2022-06-15 07:55:00|99828.5|99803.5|99858.9|99833.9|99869.1|99844.1|99827|99802|68
1655279710000|2022-06-15 07:55:10|99859.9|99834.9|99881.8|99856.8|99894.3|99865.2|99858.8|99833.8|71
1655279720000|2022-06-15 07:55:20|99880.7|99855.7|99899.7|99874.7|99899.7|99874.7|99880.2|99855.2|75
1655279730000|2022-06-15 07:55:30|99900.1|99875.1|99890.4|99865.4|99900.6|99875.6|99889.4|99864.4|57
1655279740000|2022-06-15 07:55:40|99890.1|99865.1|99897.3|99872.3|99908.9|99883.9|99889.6|99864.6|56
1655279750000|2022-06-15 07:55:50|99899.4|99874.4|99897.1|99872.1|99899.5|99874.5|99888.4|99863.4|67
1655279760000|2022-06-15 07:56:00|99902.2|99877.2|99907.6|99882.6|99910.1|99885.1|99896.6|99871.6|70
1655279770000|2022-06-15 07:56:10|99914|99889|99867.3|99842.3|99914|99889|99867.3|99842.3|70
1655279780000|2022-06-15 07:56:20|99866.5|99841.5|99856.4|99831.4|99867.5|99842.5|99843.8|99818.8|71
1655279790000|2022-06-15 07:56:30|99860.9|99835.9|99876.6|99851.6|99881.3|99851.8|99860.9|99827.7|58
1655279800000|2022-06-15 07:56:40|99875.9|99850.9|99850.7|99825.7|99875.9|99850.9|99843.7|99818.7|68
1655279810000|2022-06-15 07:56:50|99849.8|99824.8|99858|99833|99863|99838|99837.7|99812.7|57
1655279820000|2022-06-15 07:57:00|99857.9|99832.9|99863.8|99838.8|99868.9|99843.9|99857.9|99832.9|63
1655279830000|2022-06-15 07:57:10|99864.6|99839.6|99865.7|99840.7|99871.5|99846.5|99860.3|99835.3|69
1655279840000|2022-06-15 07:57:20|99863.9|99838.9|99864.3|99839.3|99870|99845|99855.5|99830.5|63
1655279850000|2022-06-15 07:57:30|99865|99840|99844.4|99819.4|99865|99840|99843.6|99818.6|61
1655279860000|2022-06-15 07:57:40|99845|99820|99858.5|99833.5|99860.5|99835.5|99843.8|99818.8|47
1655279870000|2022-06-15 07:57:50|99858.2|99833.2|99865.2|99840.2|99870.4|99845.4|99858.2|99833.2|60
1655279880000|2022-06-15 07:58:00|99868.4|99843.4|99879.4|99854.4|99880.3|99855.3|99864.2|99839.2|67
1655279890000|2022-06-15 07:58:10|99879.5|99854.5|99870.5|99845.5|99886.2|99861.2|99866.1|99841.1|48
1655279900000|2022-06-15 07:58:20|99870.9|99845.9|99891.5|99866.5|99891.9|99866.9|99867.4|99842.4|67
1655279910000|2022-06-15 07:58:30|99891.6|99866.6|99860.1|99835.1|99891.6|99866.6|99860.1|99835.1|70
1655279920000|2022-06-15 07:58:40|99860.9|99835.9|99854.9|99829.9|99860.9|99835.9|99851.1|99826.1|47
1655279930000|2022-06-15 07:58:50|99851.1|99826.1|99854.4|99829.4|99854.6|99829.6|99841.5|99816.5|56
1655279940000|2022-06-15 07:59:00|99854|99829|99860.8|99835.8|99862.2|99837.2|99842.5|99817.5|53
1655279950000|2022-06-15 07:59:10|99863|99838|99862|99837|99872.9|99847.9|99850|99825|65
1655279960000|2022-06-15 07:59:20|99861.4|99836.4|99851.9|99826.9|99863.3|99838.3|99849.4|99824.4|62
1655279970000|2022-06-15 07:59:30|99854.2|99829.2|99865.8|99840.8|99866.2|99841.2|99854.1|99829.1|49
1655279980000|2022-06-15 07:59:40|99865|99840|99862.9|99837.9|99868|99843|99861.2|99836.2|47
1655279990000|2022-06-15 07:59:50|99862.8|99837.8|99859.3|99834.3|99868.9|99843.9|99858.2|99833.2|64
1655280000000|2022-06-15 08:00:00|99860|99835|99876.6|99851.6|99882.8|99857.8|99856.8|99831.8|73
1655280010000|2022-06-15 08:00:10|99876.7|99851.7|99841.8|99816.8|99888|99863|99841.8|99816.8|72
1655280020000|2022-06-15 08:00:20|99841|99816|99800.3|99775.3|99841|99816|99796.2|99771.2|62
1655280030000|2022-06-15 08:00:30|99799.2|99774.2|99787.1|99762.1|99804.6|99779.6|99782.6|99757.6|76
1655280040000|2022-06-15 08:00:40|99787.2|99762.2|99809.8|99784.8|99812.7|99787.7|99778.5|99753.5|71
1655280050000|2022-06-15 08:00:50|99806.8|99781.8|99827.6|99802.6|99831.1|99806.1|99801.4|99776.2|77
1655280060000|2022-06-15 08:01:00|99828.6|99803.6|99817.5|99792.5|99853|99828|99814.6|99789.6|73
1655280070000|2022-06-15 08:01:10|99818|99793|99819.7|99794.7|99825.5|99800.5|99800.9|99775.9|78
1655280080000|2022-06-15 08:01:20|99816.9|99791.9|99816.2|99791.2|99821.4|99796.4|99808.5|99783.5|74
1655280090000|2022-06-15 08:01:30|99815.3|99790.3|99819.5|99794.5|99830.4|99805.4|99804.1|99779.1|70
1655280100000|2022-06-15 08:01:40|99819.3|99794.3|99844.1|99819.1|99844.1|99819.1|99819.3|99794.3|74
1655280110000|2022-06-15 08:01:50|99856.5|99806.5|99827.7|99802.7|99856.5|99819.7|99825.3|99800.3|76
1655280120000|2022-06-15 08:02:00|99824.9|99799.9|99834.2|99809.2|99841|99816|99811.2|99786.2|76
1655280130000|2022-06-15 08:02:10|99836|99811|99836|99811|99847.6|99822.6|99820.7|99795.7|77
1655280140000|2022-06-15 08:02:20|99835.8|99810.8|99851.2|99826.2|99851.2|99826.2|99824.3|99799.3|75
1655280150000|2022-06-15 08:02:30|99850.7|99825.7|99822.5|99797.5|99852.3|99827.3|99816.1|99791.1|74
1655280160000|2022-06-15 08:02:40|99822.4|99797.4|99865|99840|99867.3|99842.3|99822.2|99797.2|67
1655280170000|2022-06-15 08:02:50|99864.6|99839.6|99863.7|99838.7|99874.9|99849.9|99855.3|99830.3|71
1655280180000|2022-06-15 08:03:00|99860.7|99835.7|99877.6|99852.6|99879.3|99854.3|99859.1|99834.1|62
1655280190000|2022-06-15 08:03:10|99877.3|99852.3|99876|99851|99878.2|99853.2|99857.5|99832.5|71
1655280200000|2022-06-15 08:03:20|99874.1|99849.1|99874.4|99849.4|99880.5|99855.5|99870.7|99845.7|67
1655280210000|2022-06-15 08:03:30|99873.5|99848.5|99874.6|99849.6|99878.3|99853.3|99868.3|99843.3|61
1655280220000|2022-06-15 08:03:40|99873.9|99848.9|99880.8|99855.8|99894.9|99869.9|99873.4|99848.4|59
1655280230000|2022-06-15 08:03:50|99881.7|99856.7|99872.2|99847.2|99881.7|99856.7|99869.9|99844.9|60
1655280240000|2022-06-15 08:04:00|99871.6|99846.6|99863.7|99838.7|99882.6|99857.6|99857.3|99832.3|69
1655280250000|2022-06-15 08:04:10|99863.2|99838.2|99846.1|99821.1|99863.9|99838.9|99844.1|99819.1|67
1655280260000|2022-06-15 08:04:20|99845.9|99820.9|99834.2|99809.2|99848.1|99823.1|99834.2|99809.2|55
1655280270000|2022-06-15 08:04:30|99842.6|99817.6|99841.1|99816.1|99851|99826|99835.4|99810.4|65
1655280280000|2022-06-15 08:04:40|99840.8|99815.8|99843.4|99818.4|99847.9|99822.9|99832.7|99807.7|65
1655280290000|2022-06-15 08:04:50|99843.6|99818.6|99846.1|99821.1|99850.3|99825.3|99826.7|99801.7|77
1655280300000|2022-06-15 08:05:00|99845.6|99820.6|99830.4|99805.4|99846.2|99821.2|99828.1|99803.1|60
1655280310000|2022-06-15 08:05:10|99823.3|99798.3|99803.2|99778.2|99823.3|99798.3|99803.2|99778.2|77
1655280320000|2022-06-15 08:05:20|99803.5|99778.5|99762.8|99737.8|99803.5|99778.5|99762.8|99737.8|68
1655280330000|2022-06-15 08:05:30|99763.7|99738.7|99758.7|99733.7|99771.3|99746.3|99748.1|99723.1|78
1655280340000|2022-06-15 08:05:40|99758.8|99733.8|99758.6|99733.6|99781.1|99756.1|99750.5|99725.5|73
1655280350000|2022-06-15 08:05:50|99759.2|99734.2|99745.4|99720.4|99769.9|99744.9|99745.4|99720.4|73
1655280360000|2022-06-15 08:06:00|99750.6|99725.6|99780.5|99755.5|99781.4|99756.4|99750.6|99725.6|70
1655280370000|2022-06-15 08:06:10|99780.7|99755.7|99767.7|99742.7|99783|99758|99762.7|99737.7|64
1655280380000|2022-06-15 08:06:20|99768.7|99743.7|99757.6|99732.6|99784.5|99759.5|99750.6|99725.6|65
1655280390000|2022-06-15 08:06:30|99756.6|99731.6|99751.7|99726.7|99756.6|99731.6|99737.3|99712.3|66
1655280400000|2022-06-15 08:06:40|99752.1|99727.1|99716.9|99691.9|99756.2|99731.2|99715.5|99690.5|73
1655280410000|2022-06-15 08:06:50|99715.5|99690.5|99723|99698|99725.7|99700.7|99687.7|99662.7|75
1655280420000|2022-06-15 08:07:00|99718.9|99693.9|99732.4|99707.4|99734.7|99709.7|99711.1|99686.1|72
1655280430000|2022-06-15 08:07:10|99732.1|99707.1|99712.4|99687.4|99738.1|99713.1|99711.1|99686.1|69
1655280440000|2022-06-15 08:07:20|99712.9|99687.9|99682.2|99657.2|99716|99691|99678.3|99653.3|71
1655280450000|2022-06-15 08:07:30|99681.1|99656.1|99679.7|99654.7|99686.7|99661.7|99671.7|99646.7|76
1655280460000|2022-06-15 08:07:40|99677.8|99652.8|99666.2|99641.2|99680.2|99655.2|99638|99613|75
1655280470000|2022-06-15 08:07:50|99683.4|99658.4|99651|99626|99683.4|99658.4|99635.9|99610.9|69
1655280480000|2022-06-15 08:08:00|99650.2|99625.2|99671.4|99646.4|99672.7|99647.7|99650.2|99625.2|64
1655280490000|2022-06-15 08:08:10|99671.5|99646.5|99661.3|99636.3|99675.9|99650.9|99659|99634|73
1655280500000|2022-06-15 08:08:20|99661.2|99636.2|99630.3|99605.3|99667.2|99642.2|99625|99600|72
1655280510000|2022-06-15 08:08:30|99636.8|99611.8|99696.2|99671.2|99704.4|99679.4|99636.8|99611.8|76
1655280520000|2022-06-15 08:08:40|99695.4|99670.4|99704.6|99679.6|99705.6|99680.6|99689.5|99664.5|64
1655280530000|2022-06-15 08:08:50|99704.7|99679.7|99711.3|99686.3|99725.3|99700.3|99700.8|99675.8|73
1655280540000|2022-06-15 08:09:00|99713|99688|99719.3|99694.3|99726|99701|99713|99688|72
1655280550000|2022-06-15 08:09:10|99718.8|99693.8|99720.8|99695.8|99722.4|99697.4|99710.8|99685.8|66
1655280560000|2022-06-15 08:09:20|99720.9|99695.9|99717.9|99692.9|99723.1|99698.1|99717.9|99692.9|54
1655280570000|2022-06-15 08:09:30|99717.6|99692.6|99719|99694|99744.7|99719.7|99717.6|99692.6|75
1655280580000|2022-06-15 08:09:40|99719.5|99694.5|99721.4|99696.4|99749.9|99724.9|99712.6|99687.6|74
1655280590000|2022-06-15 08:09:50|99718.1|99693.1|99715.8|99690.8|99723.6|99698.6|99697.5|99672.5|75
1655280600000|2022-06-15 08:10:00|99716.2|99691.2|99743.8|99718.8|99743.8|99718.8|99700.4|99675.4|76
1655280610000|2022-06-15 08:10:10|99743|99718|99734.4|99709.4|99748.9|99723.9|99730.3|99705.3|74
1655280620000|2022-06-15 08:10:20|99734.3|99709.3|99729.2|99704.2|99735.6|99710.6|99718.6|99693.6|76
1655280630000|2022-06-15 08:10:30|99729.3|99704.3|99750.8|99725.8|99763.4|99738.4|99724.6|99699.6|64
1655280640000|2022-06-15 08:10:40|99748.7|99723.7|99767.4|99742.4|99767.7|99742.7|99737|99712|60
1655280650000|2022-06-15 08:10:50|99768.4|99743.4|99759.5|99734.5|99776|99751|99752.8|99727.8|67
1655280660000|2022-06-15 08:11:00|99758.5|99733.5|99748.2|99723.2|99763.4|99738.4|99741.4|99716.4|61
1655280670000|2022-06-15 08:11:10|99746.4|99721.4|99760.1|99735.1|99766.2|99741.2|99744.4|99719.4|70
1655280680000|2022-06-15 08:11:20|99760.3|99735.3|99742.8|99717.8|99761.3|99736.3|99740.4|99715.4|71
1655280690000|2022-06-15 08:11:30|99742.7|99717.7|99729.8|99704.8|99749|99724|99726.7|99701.7|72
1655280700000|2022-06-15 08:11:40|99727.8|99702.8|99755|99730|99755|99730|99727.8|99702.8|69
1655280710000|2022-06-15 08:11:50|99753.1|99728.1|99718.5|99693.5|99757.1|99732.1|99713.9|99688.9|72
1655280720000|2022-06-15 08:12:00|99718.6|99693.6|99726.3|99701.3|99726.3|99701.3|99717.5|99692.5|72
1655280730000|2022-06-15 08:12:10|99721.1|99696.1|99715.9|99690.9|99723|99698|99712.1|99687.1|73
1655280740000|2022-06-15 08:12:20|99716.9|99691.9|99718.5|99693.5|99720|99695|99706.5|99681.5|75
1655280750000|2022-06-15 08:12:30|99711.9|99686.9|99681.7|99656.7|99712.1|99687.1|99675|99650|76
1655280760000|2022-06-15 08:12:40|99681.6|99656.6|99713.1|99688.1|99715.8|99690.8|99681.6|99656.6|67
1655280770000|2022-06-15 08:12:50|99712.9|99687.9|99708.6|99683.6|99724.9|99699.9|99708.6|99683.6|74
1655280780000|2022-06-15 08:13:00|99707.8|99682.8|99701.2|99676.2|99710.9|99685.9|99701.2|99676.2|63
1655280790000|2022-06-15 08:13:10|99700.8|99675.8|99699.9|99674.9|99702.9|99677.9|99697|99672|63
1655280800000|2022-06-15 08:13:20|99700.4|99675.4|99703.5|99678.5|99710.8|99685.8|99688|99663|66
1655280810000|2022-06-15 08:13:30|99703.6|99678.6|99695.8|99670.8|99706.2|99681.2|99690.9|99665.9|53
1655280820000|2022-06-15 08:13:40|99697.4|99672.4|99703.2|99678.2|99705.6|99680.6|99695.8|99670.8|59
1655280830000|2022-06-15 08:13:50|99703.1|99678.1|99712.7|99687.7|99712.7|99687.7|99693.5|99668.5|62
1655280840000|2022-06-15 08:14:00|99712.6|99687.6|99680.4|99655.4|99712.7|99687.7|99677.4|99652.4|73
1655280850000|2022-06-15 08:14:10|99680.6|99655.6|99688.4|99663.4|99689|99664|99674.9|99649.9|65
1655280860000|2022-06-15 08:14:20|99678|99653|99651.8|99626.8|99681.4|99656.4|99649.9|99624.9|71
1655280870000|2022-06-15 08:14:30|99651.5|99626.5|99648.2|99623.2|99651.5|99626.5|99640.4|99615.4|73
1655280880000|2022-06-15 08:14:40|99648.6|99623.6|99644.8|99619.8|99651.9|99626.9|99644|99619|58
1655280890000|2022-06-15 08:14:50|99644.1|99619.1|99653.2|99628.2|99654.1|99629.1|99644.1|99619.1|54
1655280900000|2022-06-15 08:15:00|99652.9|99627.9|99659.6|99634.6|99665.4|99640.4|99652.9|99627.9|59
1655280910000|2022-06-15 08:15:10|99661|99636|99686.8|99661.8|99692.3|99667.3|99661|99636|68
1655280920000|2022-06-15 08:15:20|99687.3|99662.3|99686.3|99661.3|99695.5|99670.5|99684.4|99659.4|57
1655280930000|2022-06-15 08:15:30|99686.7|99661.7|99690.9|99665.9|99692.2|99667.2|99677.7|99652.7|57
1655280940000|2022-06-15 08:15:40|99690.6|99665.6|99693.5|99668.5|99704.8|99679.8|99682.5|99657.5|65
1655280950000|2022-06-15 08:15:50|99693.7|99668.7|99696|99671|99701.5|99676.5|99690.8|99665.8|66
1655280960000|2022-06-15 08:16:00|99695.5|99670.5|99700.4|99675.4|99705.5|99680.5|99690.2|99665.2|67
1655280970000|2022-06-15 08:16:10|99700.3|99675.3|99661.3|99636.3|99704.5|99679.5|99661.3|99636.3|68
1655280980000|2022-06-15 08:16:20|99660.2|99635.2|99651.9|99626.9|99682.1|99657.1|99651|99626|76
1655280990000|2022-06-15 08:16:30|99652.3|99627.3|99653.9|99628.9|99661.8|99636.8|99648|99623|77
1655281000000|2022-06-15 08:16:40|99654.3|99629.3|99660.6|99635.6|99660.6|99635.6|99644.8|99619.8|76
1655281010000|2022-06-15 08:16:50|99663|99638|99655.8|99630.8|99667.3|99642.3|99649.6|99624.6|71
1655281020000|2022-06-15 08:17:00|99655.9|99630.9|99649.5|99624.5|99664.4|99639.4|99646.4|99621.4|58
1655281030000|2022-06-15 08:17:10|99648.9|99623.9|99632.1|99607.1|99649.8|99624.8|99617.1|99592.1|72
1655281040000|2022-06-15 08:17:20|99632.4|99607.4|99610.1|99585.1|99643.8|99618.8|99600.9|99575.9|70
1655281050000|2022-06-15 08:17:30|99610|99585|99612.8|99587.8|99621.2|99596.2|99607.1|99582.1|71
1655281060000|2022-06-15 08:17:40|99612|99587|99626.2|99601.2|99642.6|99617.6|99612|99587|75
1655281070000|2022-06-15 08:17:50|99619.7|99594.7|99647.4|99622.4|99650|99625|99618.6|99593.6|75
1655281080000|2022-06-15 08:18:00|99646.7|99621.7|99660.1|99635.1|99662.1|99637.1|99644.7|99619.7|72
1655281090000|2022-06-15 08:18:10|99660.4|99635.4|99661.2|99636.2|99676|99651|99660.3|99635.3|74
1655281100000|2022-06-15 08:18:20|99661.5|99636.5|99671.3|99646.3|99677.8|99652.8|99661.5|99636.5|63
1655281110000|2022-06-15 08:18:30|99671.7|99646.7|99672.8|99647.8|99675.8|99650.8|99670.5|99645.5|53
1655281120000|2022-06-15 08:18:40|99673|99648|99676|99651|99678.4|99653.4|99672.4|99647.4|64
1655281130000|2022-06-15 08:18:50|99676.4|99651.4|99665.4|99640.4|99678.9|99653.9|99662.6|99637.6|72
1655281140000|2022-06-15 08:19:00|99665|99640|99667.3|99642.3|99672.8|99647.8|99660.3|99635.3|66
1655281150000|2022-06-15 08:19:10|99667.6|99642.6|99655.3|99630.3|99678.6|99653.6|99652.1|99627.1|65
1655281160000|2022-06-15 08:19:20|99652.4|99627.4|99667.1|99642.1|99672.6|99647.6|99650.7|99625.7|69
1655281170000|2022-06-15 08:19:30|99666.2|99641.2|99661.9|99636.9|99672.3|99647.3|99659.8|99634.8|67
1655281180000|2022-06-15 08:19:40|99662.2|99637.2|99668.3|99643.3|99681.1|99656.1|99661.6|99636.6|72
1655281190000|2022-06-15 08:19:50|99667.5|99642.5|99663|99638|99671.9|99646.9|99660.5|99635.5|63
1655281200000|2022-06-15 08:20:00|99663.1|99638.1|99646.5|99621.5|99664.3|99639.3|99645.6|99620.6|70
1655281210000|2022-06-15 08:20:10|99646.6|99621.6|99648.3|99623.3|99659.4|99634.4|99645.2|99620.2|63
1655281220000|2022-06-15 08:20:20|99648.5|99623.5|99659.5|99634.5|99659.8|99634.8|99648.3|99623.3|57
1655281230000|2022-06-15 08:20:30|99659.1|99634.1|99670.5|99645.5|99675.7|99650.7|99658.9|99633.9|64
1655281240000|2022-06-15 08:20:40|99673.8|99648.8|99641.9|99616.9|99673.8|99648.8|99627.5|99602.5|73
1655281250000|2022-06-15 08:20:50|99639.9|99614.9|99647.4|99622.4|99647.4|99622.4|99635.1|99610.1|63
1655281260000|2022-06-15 08:21:00|99646|99621|99662.3|99637.3|99662.6|99637.6|99634.9|99609.9|73
1655281270000|2022-06-15 08:21:10|99661.8|99636.8|99649.9|99624.9|99661.8|99636.8|99646.6|99621.6|68
1655281280000|2022-06-15 08:21:20|99649.5|99624.5|99687.5|99662.5|99688.9|99663.9|99649.5|99624.5|75
1655281290000|2022-06-15 08:21:30|99690.2|99665.2|99698.9|99673.9|99704.4|99679.4|99687.8|99662.8|68
1655281300000|2022-06-15 08:21:40|99698.8|99673.8|99698.5|99673.5|99708.7|99683.7|99695.9|99670.9|65
1655281310000|2022-06-15 08:21:50|99697.7|99672.7|99690.2|99665.2|99701.6|99676.6|99690|99665|69
1655281320000|2022-06-15 08:22:00|99688.8|99663.8|99664.8|99639.8|99689.9|99664.9|99664.8|99639.8|69
1655281330000|2022-06-15 08:22:10|99665.2|99640.2|99678.8|99653.8|99680.6|99655.6|99665.2|99640.2|59
1655281340000|2022-06-15 08:22:20|99678|99653|99672.4|99647.4|99678|99653|99668.9|99643.9|60
1655281350000|2022-06-15 08:22:30|99672.1|99647.1|99665.9|99640.9|99680.1|99655.1|99659.9|99634.9|73
1655281360000|2022-06-15 08:22:40|99666.2|99641.2|99669.2|99644.2|99672.2|99647.2|99664.8|99639.8|65
1655281370000|2022-06-15 08:22:50|99669.6|99644.6|99693.7|99668.7|99698.5|99673.5|99669.6|99644.6|66
1655281380000|2022-06-15 08:23:00|99693.2|99668.2|99709.4|99684.4|99709.4|99684.4|99693.2|99668.2|69
1655281390000|2022-06-15 08:23:10|99706.9|99681.9|99702.9|99677.9|99709.9|99684.9|99702.7|99677.7|74
1655281400000|2022-06-15 08:23:20|99703.2|99678.2|99690.6|99665.6|99705.9|99680.9|99689|99664|61
1655281410000|2022-06-15 08:23:30|99671.1|99646.1|99677.3|99652.3|99682.6|99657.6|99659.1|99634.1|73
1655281420000|2022-06-15 08:23:40|99678.1|99653.1|99640.1|99615.1|99683.2|99658.2|99637.7|99612.7|68
1655281430000|2022-06-15 08:23:50|99639.8|99614.8|99646.8|99621.8|99646.8|99621.8|99632.4|99607.4|58
1655281440000|2022-06-15 08:24:00|99648.1|99623.1|99611.2|99586.2|99648.1|99623.1|99586.4|99561.4|72
1655281450000|2022-06-15 08:24:10|99610.7|99585.7|99616.5|99591.5|99626.9|99601.9|99608.7|99583.7|69
1655281460000|2022-06-15 08:24:20|99616.4|99591.4|99606.7|99581.7|99644.1|99611.8|99605.6|99580.6|72
1655281470000|2022-06-15 08:24:30|99609.8|99584.8|99593.5|99568.5|99611.6|99586.6|99574.5|99549.5|69
1655281480000|2022-06-15 08:24:40|99593.8|99568.8|99563.7|99538.7|99597.7|99572.7|99563|99538|71
1655281490000|2022-06-15 08:24:50|99563.2|99538.2|99555.9|99530.9|99569.5|99544.5|99549.8|99514.4|67
1655281500000|2022-06-15 08:25:00|99556.2|99531.2|99559.6|99534.6|99580.1|99547.5|99556.2|99527.3|62
1655281510000|2022-06-15 08:25:10|99560.2|99535.2|99556.6|99531.6|99560.6|99535.6|99555.9|99530.9|49
1655281520000|2022-06-15 08:25:20|99556.7|99531.7|99563.9|99538.9|99564.5|99539.5|99556.7|99531.7|51
1655281530000|2022-06-15 08:25:30|99563.6|99538.6|99576.2|99551.2|99579.2|99554.2|99561.6|99536.6|49
1655281540000|2022-06-15 08:25:40|99576.1|99551.1|99580.5|99555.5|99583.4|99558.4|99576.1|99551.1|50
1655281550000|2022-06-15 08:25:50|99580.4|99555.4|99585|99560|99589.6|99564.6|99580.4|99555.4|49
1655281560000|2022-06-15 08:26:00|99585.9|99560.9|99568.1|99543.1|99585.9|99560.9|99567.6|99542.6|68
1655281570000|2022-06-15 08:26:10|99567.8|99542.8|99573.7|99548.7|99573.9|99548.9|99567.8|99542.8|48
1655281580000|2022-06-15 08:26:20|99574.6|99549.6|99585.8|99560.8|99587.7|99562.7|99568.9|99543.9|58
1655281590000|2022-06-15 08:26:30|99585.2|99560.2|99585.5|99560.5|99586.3|99561.3|99576.4|99551.4|52
1655281600000|2022-06-15 08:26:40|99585.4|99560.4|99602.5|99577.5|99602.5|99577.5|99585.4|99560.4|58
1655281610000|2022-06-15 08:26:50|99602.2|99577.2|99610.2|99585.2|99611.4|99586.4|99602.2|99577.2|57
1655281620000|2022-06-15 08:27:00|99609.6|99584.6|99601.8|99576.8|99609.6|99584.6|99591.7|99566.7|67
1655281630000|2022-06-15 08:27:10|99594.6|99569.6|99562|99537|99594.6|99569.6|99561.7|99536.7|57
1655281640000|2022-06-15 08:27:20|99561.9|99536.9|99546.2|99521.2|99561.9|99536.9|99528.1|99503.1|70
1655281650000|2022-06-15 08:27:30|99546.7|99521.7|99553.2|99528.2|99553.2|99528.2|99541.1|99516.1|60
1655281660000|2022-06-15 08:27:40|99550.9|99525.9|99565.2|99540.2|99566|99541|99548.7|99523.7|57
1655281670000|2022-06-15 08:27:50|99565.1|99540.1|99574.8|99549.8|99577.9|99552.9|99565.1|99540.1|60
1655281680000|2022-06-15 08:28:00|99573|99548|99574.9|99549.9|99579.4|99554.4|99570.2|99545.2|54
1655281690000|2022-06-15 08:28:10|99577.5|99552.5|99573.9|99548.9|99583.7|99558.7|99570.7|99545.7|60
1655281700000|2022-06-15 08:28:20|99574.1|99549.1|99570.2|99545.2|99580.3|99555.3|99568.8|99543.8|50
1655281710000|2022-06-15 08:28:30|99571.1|99546.1|99577.5|99552.5|99577.7|99552.7|99570.2|99545.2|59
1655281720000|2022-06-15 08:28:40|99577.3|99552.3|99579.6|99554.6|99584.6|99556.1|99573.9|99534.6|58
1655281730000|2022-06-15 08:28:50|99580.1|99555.1|99571.5|99546.5|99582.2|99557.2|99569.1|99544.1|62
1655281740000|2022-06-15 08:29:00|99567.3|99542.3|99592.7|99567.7|99596.2|99571.2|99567.2|99542.2|68
1655281750000|2022-06-15 08:29:10|99592|99567|99589.1|99564.1|99593.2|99568.2|99583.5|99558.5|67
1655281760000|2022-06-15 08:29:20|99590.1|99565.1|99581.8|99556.8|99591.5|99566.5|99578|99553|55
1655281770000|2022-06-15 08:29:30|99581.9|99556.9|99581.2|99556.2|99600.9|99575.9|99581|99556|60
1655281780000|2022-06-15 08:29:40|99581.9|99556.9|99581|99556|99585.6|99560.6|99579.4|99554.4|53
1655281790000|2022-06-15 08:29:50|99580.8|99555.8|99573.6|99548.6|99583|99558|99572.9|99547.9|62
1655281800000|2022-06-15 08:30:00|99573.4|99548.4|99583.9|99558.9|99585.2|99560.2|99572.3|99547.3|59
1655281810000|2022-06-15 08:30:10|99584.2|99559.2|99587|99562|99588.8|99563.8|99577|99552|55
1655281820000|2022-06-15 08:30:20|99587.3|99562.3|99587|99562|99593.9|99568.9|99583.9|99558.9|52
1655281830000|2022-06-15 08:30:30|99587.2|99562.2|99587|99562|99595|99570|99586.5|99561.5|64
1655281840000|2022-06-15 08:30:40|99588.1|99563.1|99591.8|99566.8|99594.8|99569.8|99585.5|99560.5|54
1655281850000|2022-06-15 08:30:50|99590.5|99565.5|99588.4|99563.4|99594.2|99569.2|99582.8|99557.8|66
1655281860000|2022-06-15 08:31:00|99588.6|99563.6|99582|99557|99594|99569|99578|99553|63
1655281870000|2022-06-15 08:31:10|99581.6|99556.6|99576.1|99551.1|99582.4|99557.4|99569.5|99544.5|72
1655281880000|2022-06-15 08:31:20|99577.1|99552.1|99576.6|99551.6|99584.8|99559.8|99575.7|99550.7|69
1655281890000|2022-06-15 08:31:30|99577.4|99552.4|99574.6|99549.6|99581.2|99556.2|99572.4|99547.4|74
1655281900000|2022-06-15 08:31:40|99574|99549|99573.2|99548.2|99575.9|99550.9|99566.3|99541.3|73
1655281910000|2022-06-15 08:31:50|99575|99550|99583.6|99558.6|99583.6|99558.6|99569.9|99544.9|66
1655281920000|2022-06-15 08:32:00|99583.4|99558.4|99590.9|99565.9|99590.9|99565.9|99577.3|99552.3|69
1655281930000|2022-06-15 08:32:10|99593.2|99568.2|99594.1|99569.1|99599.4|99574.4|99591.5|99566.5|69
1655281940000|2022-06-15 08:32:20|99593.7|99568.7|99586.7|99561.7|99603.8|99578.8|99580.6|99555.6|67
1655281950000|2022-06-15 08:32:30|99583.4|99558.4|99577.7|99552.7|99585.7|99560.7|99574|99549|64
1655281960000|2022-06-15 08:32:40|99578.4|99553.4|99591.6|99566.6|99591.6|99566.6|99577.5|99552.5|61
1655281970000|2022-06-15 08:32:50|99590.8|99565.8|99572.1|99547.1|99590.8|99565.8|99569.7|99538.4|68
1655281980000|2022-06-15 08:33:00|99570|99545|99570.5|99545.5|99572.2|99547.2|99567.6|99542.6|52
1655281990000|2022-06-15 08:33:10|99570.7|99545.7|99578.7|99553.7|99586.2|99561.2|99570.7|99545.7|70
1655282000000|2022-06-15 08:33:20|99581.7|99556.7|99578.3|99553.3|99581.9|99556.9|99569.9|99544.9|66
1655282010000|2022-06-15 08:33:30|99579.4|99554.4|99590.4|99565.4|99594.8|99569.8|99576.4|99551.4|74
1655282020000|2022-06-15 08:33:40|99590.2|99565.2|99588.2|99563.2|99597.4|99572.4|99586.9|99561.9|61
1655282030000|2022-06-15 08:33:50|99589.1|99564.1|99596.8|99571.8|99602.1|99577.1|99589.1|99564.1|63
1655282040000|2022-06-15 08:34:00|99597|99572|99608.8|99583.8|99612.4|99587.4|99596.9|99571.9|65
1655282050000|2022-06-15 08:34:10|99608.6|99583.6|99640.1|99615.1|99641.3|99616.3|99607.1|99582.1|66
1655282060000|2022-06-15 08:34:20|99640.9|99615.9|99649.6|99624.6|99653.5|99628.5|99639.8|99614.8|71
1655282070000|2022-06-15 08:34:30|99649|99624|99604.6|99579.6|99658.2|99633.2|99604.6|99579.6|69
1655282080000|2022-06-15 08:34:40|99602.6|99577.6|99608.8|99583.8|99609.5|99584.5|99602.6|99577.6|56
1655282090000|2022-06-15 08:34:50|99609.3|99584.3|99574.2|99549.2|99609.7|99584.7|99574.2|99549.2|63
1655282100000|2022-06-15 08:35:00|99574.5|99549.5|99561.6|99536.6|99577.8|99552.8|99561.2|99536.2|57
1655282110000|2022-06-15 08:35:10|99561|99536|99568.4|99543.4|99568.4|99543.4|99560.2|99535.2|58
1655282120000|2022-06-15 08:35:20|99571.3|99546.3|99593.8|99568.8|99594.9|99569.9|99571.3|99546.3|65
1655282130000|2022-06-15 08:35:30|99594.5|99569.5|99590.8|99565.8|99601.3|99576.3|99585.2|99560.2|68
1655282140000|2022-06-15 08:35:40|99590.4|99565.4|99572|99547|99592.5|99567.5|99563|99538|71
1655282150000|2022-06-15 08:35:50|99569.6|99544.6|99543.5|99518.5|99569.8|99544.8|99540.9|99515.9|71
1655282160000|2022-06-15 08:36:00|99543.2|99518.2|99533|99508|99546.5|99521.5|99530.1|99505.1|71
1655282170000|2022-06-15 08:36:10|99534|99509|99495.4|99470.4|99534|99509|99495.4|99470.4|69
1655282180000|2022-06-15 08:36:20|99496.9|99471.9|99486.9|99461.9|99502.7|99477.7|99483.8|99458.8|70
1655282190000|2022-06-15 08:36:30|99498.5|99473.5|99510.8|99485.8|99514.3|99489.3|99498.5|99473.5|69
1655282200000|2022-06-15 08:36:40|99510.7|99485.7|99512.5|99487.5|99517.4|99492.4|99493.4|99468.4|71
1655282210000|2022-06-15 08:36:50|99510.5|99485.5|99521|99496|99522.6|99497.6|99507.3|99482.3|77
1655282220000|2022-06-15 08:37:00|99519.7|99494.7|99520.5|99495.5|99524.5|99499.5|99511.7|99486.7|69
1655282230000|2022-06-15 08:37:10|99519.5|99494.5|99506.2|99481.2|99521|99496|99506.2|99481.2|61
1655282240000|2022-06-15 08:37:20|99509.1|99484.1|99491.4|99466.4|99509.1|99484.1|99487|99462|67
1655282250000|2022-06-15 08:37:30|99490.8|99465.8|99512.9|99487.9|99515.3|99490.3|99487|99462|71
1655282260000|2022-06-15 08:37:40|99512.3|99487.3|99498.1|99473.1|99512.5|99487.5|99498|99473|69
1655282270000|2022-06-15 08:37:50|99499.9|99474.9|99511.5|99486.5|99515.6|99490.6|99498.7|99473.7|70
1655282280000|2022-06-15 08:38:00|99506.9|99481.9|99514.2|99489.2|99514.2|99489.2|99505.6|99480.6|74
1655282290000|2022-06-15 08:38:10|99514.5|99489.5|99511.8|99486.8|99517.8|99492.8|99510|99485|57
1655282300000|2022-06-15 08:38:20|99507.5|99482.5|99499|99474|99508.1|99483.1|99496.4|99471.4|63
1655282310000|2022-06-15 08:38:30|99498.8|99473.8|99501.9|99476.9|99506.8|99481.8|99498.7|99473.7|52
1655282320000|2022-06-15 08:38:40|99502.2|99477.2|99501.6|99476.6|99504|99479|99501.6|99476.6|37
1655282330000|2022-06-15 08:38:50|99498.6|99473.6|99515.5|99490.5|99518.8|99493.8|99497.2|99472.2|63
1655282340000|2022-06-15 08:39:00|99515.6|99490.6|99505.6|99480.6|99516.9|99491.9|99501.8|99476.8|57
1655282350000|2022-06-15 08:39:10|99503.9|99478.9|99496.5|99471.5|99506.1|99481.1|99493.1|99468.1|63
1655282360000|2022-06-15 08:39:20|99496.4|99471.4|99499|99474|99502.9|99477.9|99481.9|99456.9|65
1655282370000|2022-06-15 08:39:30|99499.3|99474.3|99540.3|99515.3|99541.8|99516.8|99498.3|99473.3|75
1655282380000|2022-06-15 08:39:40|99540.8|99515.8|99530.3|99505.3|99543.8|99518.8|99524.5|99499.5|70
1655282390000|2022-06-15 08:39:50|99524.4|99499.4|99542|99517|99547.6|99522.6|99518.1|99493.1|73
1655282400000|2022-06-15 08:40:00|99542.7|99517.7|99494.1|99469.1|99543.6|99518.6|99494.1|99469.1|73
1655282410000|2022-06-15 08:40:10|99495.5|99470.5|99452.3|99427.3|99497|99472|99451.3|99426.3|72
1655282420000|2022-06-15 08:40:20|99451.6|99426.6|99492.7|99467.7|99500.7|99475.7|99451.6|99426.6|67
1655282430000|2022-06-15 08:40:30|99491.9|99466.9|99477.2|99452.2|99494.7|99469.7|99477.2|99452.2|69
1655282440000|2022-06-15 08:40:40|99482.5|99457.5|99453.6|99428.6|99489|99464|99451.3|99426.3|68
1655282450000|2022-06-15 08:40:50|99451.3|99426.3|99465.1|99440.1|99474.8|99449.8|99446.7|99421.7|65
1655282460000|2022-06-15 08:41:00|99466.1|99441.1|99439.5|99414.5|99466.1|99441.1|99439.5|99414.5|55
1655282470000|2022-06-15 08:41:10|99439.4|99414.4|99437.3|99412.3|99442.9|99417.9|99427.3|99402.3|53
1655282480000|2022-06-15 08:41:20|99437.2|99412.2|99439.2|99414.2|99448.1|99423.1|99437.2|99412.2|64
1655282490000|2022-06-15 08:41:30|99439.1|99414.1|99425.1|99400.1|99440.9|99415.9|99424.8|99399.8|67
1655282500000|2022-06-15 08:41:40|99423.9|99398.9|99392|99367|99424.7|99399.7|99381.4|99356.4|70
1655282510000|2022-06-15 08:41:50|99392.5|99367.5|99421.9|99396.9|99422.7|99397.7|99391.2|99366.2|67
1655282520000|2022-06-15 08:42:00|99421.7|99396.7|99423.3|99398.3|99425.7|99400.7|99419.2|99394.2|61
1655282530000|2022-06-15 08:42:10|99422.5|99397.5|99420|99395|99430.1|99405.1|99419.3|99394.3|67
1655282540000|2022-06-15 08:42:20|99419.3|99394.3|99423|99398|99426.9|99401.9|99418.4|99393.4|63
1655282550000|2022-06-15 08:42:30|99422.4|99397.4|99430.7|99405.7|99434.7|99409.7|99422.1|99397.1|61
1655282560000|2022-06-15 08:42:40|99430.8|99405.8|99422|99397|99433.1|99408.1|99419.2|99394.2|66
1655282570000|2022-06-15 08:42:50|99420.9|99395.9|99425.8|99400.8|99426.1|99401.1|99414.9|99389.9|72
1655282580000|2022-06-15 08:43:00|99424|99399|99437|99412|99437.9|99412.9|99421.3|99396.3|73
1655282590000|2022-06-15 08:43:10|99438.1|99413.1|99431.2|99406.2|99439.9|99414.9|99429.9|99404.9|70
1655282600000|2022-06-15 08:43:20|99431.6|99406.6|99448|99423|99453.3|99428.3|99431|99406|77
1655282610000|2022-06-15 08:43:30|99448.3|99423.3|99456.6|99431.6|99468.5|99443.5|99448.3|99423.3|68
1655282620000|2022-06-15 08:43:40|99455.1|99430.1|99436|99411|99457.1|99432.1|99435.5|99410.5|76
1655282630000|2022-06-15 08:43:50|99436.1|99411.1|99425.4|99400.4|99439.8|99414.8|99421.6|99396.6|72
1655282640000|2022-06-15 08:44:00|99425.1|99400.1|99437.5|99412.5|99438.9|99413.9|99424|99399|61
1655282650000|2022-06-15 08:44:10|99438.4|99413.4|99411.7|99386.7|99438.4|99413.4|99409.5|99384.5|62
1655282660000|2022-06-15 08:44:20|99411.5|99386.5|99316.3|99291.3|99413.3|99388.3|99316.3|99291.3|75
1655282670000|2022-06-15 08:44:30|99315.6|99290.6|99317.1|99292.1|99322.6|99297.6|99299|99274|76
1655282680000|2022-06-15 08:44:40|99318.4|99293.4|99301.9|99276.9|99320.3|99295.3|99301.9|99276.9|74
1655282690000|2022-06-15 08:44:50|99302|99277|99265.2|99240.2|99303.6|99278.6|99264|99239|73
1655282700000|2022-06-15 08:45:00|99264.4|99239.4|99257.7|99232.7|99274.5|99249.5|99254.8|99229.8|76
1655282710000|2022-06-15 08:45:10|99259.5|99234.5|99250.6|99225.6|99264.1|99239.1|99246|99221|77
1655282720000|2022-06-15 08:45:20|99250|99225|99203.2|99178.2|99251.2|99226.2|99203.1|99161.7|74
1655282730000|2022-06-15 08:45:30|99203.7|99178.7|99231.9|99206.9|99240|99215|99203.7|99178.7|75
1655282740000|2022-06-15 08:45:40|99231.7|99206.7|99206.3|99181.3|99240.8|99215.8|99200.8|99175.8|74
1655282750000|2022-06-15 08:45:50|99210.2|99185.2|99260|99235|99263.7|99238.7|99199.2|99174.2|77
1655282760000|2022-06-15 08:46:00|99261.3|99236.3|99275.1|99250.1|99282.5|99254.3|99252.3|99227.3|76
1655282770000|2022-06-15 08:46:10|99274.6|99249.6|99280.1|99255.1|99282.4|99257.4|99257.3|99232.3|77
1655282780000|2022-06-15 08:46:20|99279.7|99254.7|99288|99263|99305|99271.3|99277|99252|76
1655282790000|2022-06-15 08:46:30|99288.2|99263.2|99329.3|99304.3|99336.4|99311.4|99286.7|99261.7|78
1655282800000|2022-06-15 08:46:40|99329.4|99304.4|99302.4|99277.4|99329.4|99304.4|99302.4|99277.4|74
1655282810000|2022-06-15 08:46:50|99301.2|99276.2|99310.4|99285.4|99318.1|99293.1|99292.9|99255.3|76
1655282820000|2022-06-15 08:47:00|99307.4|99282.4|99317.7|99292.7|99320.1|99295.1|99294.5|99269.5|68
1655282830000|2022-06-15 08:47:10|99317.9|99292.9|99317.3|99292.3|99324.7|99299.7|99316.2|99291.2|62
1655282840000|2022-06-15 08:47:20|99317.2|99292.2|99296.6|99271.6|99320.5|99295.5|99288|99263|71
1655282850000|2022-06-15 08:47:30|99297.9|99272.9|99280|99255|99297.9|99272.9|99278.5|99253.5|63
1655282860000|2022-06-15 08:47:40|99279|99254|99278.5|99253.5|99289.1|99264.1|99274.8|99249.8|66
1655282870000|2022-06-15 08:47:50|99278|99253|99273.6|99248.6|99280.1|99255.1|99263.4|99238.4|69
1655282880000|2022-06-15 08:48:00|99271.1|99246.1|99276.9|99251.9|99289.6|99255.3|99265.8|99239.6|59
1655282890000|2022-06-15 08:48:10|99276.5|99251.5|99274|99249|99278.6|99253.6|99261.4|99236.4|65
1655282900000|2022-06-15 08:48:20|99275.7|99250.7|99274.3|99249.3|99277.5|99252.5|99261.4|99236.4|62
1655282910000|2022-06-15 08:48:30|99275.6|99250.6|99308|99283|99318.5|99284.1|99273.7|99245.8|68
1655282920000|2022-06-15 08:48:40|99307.9|99282.9|99314.1|99289.1|99316.7|99291.7|99305|99280|67
1655282930000|2022-06-15 08:48:50|99313.7|99288.7|99338.6|99313.6|99339.3|99314.3|99310.1|99285.1|71
1655282940000|2022-06-15 08:49:00|99335.7|99310.7|99326.8|99301.8|99341.7|99316.7|99323|99298|72
1655282950000|2022-06-15 08:49:10|99327.4|99302.4|99332.7|99307.7|99338.8|99313.8|99319.7|99294.7|69
1655282960000|2022-06-15 08:49:20|99328.5|99303.5|99310.3|99285.3|99328.5|99303.5|99301.5|99276.5|73
1655282970000|2022-06-15 08:49:30|99310.4|99285.4|99319|99294|99324|99299|99307.7|99282.7|68
1655282980000|2022-06-15 08:49:40|99318.8|99293.8|99324.6|99299.6|99328.9|99303.9|99292.4|99267.4|67
1655282990000|2022-06-15 08:49:50|99327.9|99302.9|99316.2|99291.2|99332.5|99302.9|99316|99282.5|78
1655283000000|2022-06-15 08:50:00|99320.4|99295.4|99325.8|99300.8|99330.4|99305.4|99319|99294|74
1655283010000|2022-06-15 08:50:10|99326.9|99301.9|99341.6|99316.6|99341.6|99316.6|99317.8|99292.8|63
1655283020000|2022-06-15 08:50:20|99336.7|99311.7|99332.2|99307.2|99342.3|99317.3|99325.3|99300.3|77
1655283030000|2022-06-15 08:50:30|99331.8|99306.8|99341|99316|99341|99316|99325.9|99300.9|71
1655283040000|2022-06-15 08:50:40|99340.8|99315.8|99356.9|99331.9|99368.2|99343.2|99338.4|99313.4|71
1655283050000|2022-06-15 08:50:50|99356.7|99331.7|99338.1|99313.1|99360.1|99335.1|99336.5|99311.5|69
1655283060000|2022-06-15 08:51:00|99336.1|99311.1|99339.6|99314.6|99344.7|99319.7|99331.1|99306.1|70
1655283070000|2022-06-15 08:51:10|99340.2|99315.2|99342.7|99317.7|99351|99326|99336.6|99311.6|72
1655283080000|2022-06-15 08:51:20|99343.6|99318.6|99379.5|99354.5|99388.8|99363.8|99343|99318|72
1655283090000|2022-06-15 08:51:30|99379.6|99354.6|99367.6|99342.6|99387.9|99362.9|99367|99342|69
1655283100000|2022-06-15 08:51:40|99368.1|99343.1|99398.9|99373.9|99400.9|99375.9|99368.1|99343.1|71
1655283110000|2022-06-15 08:51:50|99398.5|99373.5|99397.1|99372.1|99407.3|99382.3|99392|99367|62
1655283120000|2022-06-15 08:52:00|99398.1|99373.1|99409.1|99384.1|99410.4|99385.4|99396|99371|54
1655283130000|2022-06-15 08:52:10|99409.2|99384.2|99414.7|99389.7|99417.2|99392.2|99406|99381|67
1655283140000|2022-06-15 08:52:20|99414.6|99389.6|99403.9|99378.9|99414.6|99389.6|99398.1|99373.1|70
1655283150000|2022-06-15 08:52:30|99405.7|99380.7|99401.1|99376.1|99408.6|99383.6|99398.4|99373.4|58
1655283160000|2022-06-15 08:52:40|99399.6|99374.6|99389.4|99364.4|99411.4|99386.4|99382.9|99355.9|70
1655283170000|2022-06-15 08:52:50|99392.5|99367.5|99387.1|99362.1|99403.2|99372.6|99381.7|99353.2|75
1655283180000|2022-06-15 08:53:00|99386.7|99361.7|99370.3|99345.3|99386.7|99361.7|99367.9|99342.9|60
1655283190000|2022-06-15 08:53:10|99372.4|99347.4|99348|99323|99372.9|99347.9|99348|99323|63
1655283200000|2022-06-15 08:53:20|99347.8|99322.8|99332.7|99307.7|99349.7|99324.7|99330.1|99305.1|73
1655283210000|2022-06-15 08:53:30|99334.5|99309.5|99349.4|99324.4|99349.4|99324.4|99322.3|99297.3|72
1655283220000|2022-06-15 08:53:40|99350.4|99325.4|99348.5|99323.5|99365.3|99340.3|99343.9|99318.9|75
1655283230000|2022-06-15 08:53:50|99347.6|99322.6|99349.2|99324.2|99353.5|99328.5|99338.8|99313.8|65
1655283240000|2022-06-15 08:54:00|99349.4|99324.4|99332.6|99307.6|99349.4|99324.4|99332.6|99307.6|60
1655283250000|2022-06-15 08:54:10|99331.3|99306.3|99329.7|99304.7|99332.8|99307.8|99322.5|99297.5|64
1655283260000|2022-06-15 08:54:20|99330.9|99305.9|99326.8|99301.8|99331.3|99306.3|99322.4|99297.4|55
1655283270000|2022-06-15 08:54:30|99326.4|99301.4|99352.8|99327.8|99352.8|99327.8|99326.1|99301.1|61
1655283280000|2022-06-15 08:54:40|99351.4|99326.4|99333.6|99308.6|99353.3|99328.3|99330.7|99305.7|63
1655283290000|2022-06-15 08:54:50|99332.6|99307.6|99337.1|99312.1|99338.3|99313.3|99331.3|99306.3|56
1655283300000|2022-06-15 08:55:00|99338.7|99313.7|99345.7|99320.7|99346.4|99321.4|99332.5|99307.5|72
1655283310000|2022-06-15 08:55:10|99346.3|99321.3|99334.4|99309.4|99346.5|99321.5|99330|99305|66
1655283320000|2022-06-15 08:55:20|99334.1|99309.1|99332|99307|99340.7|99315.7|99330.8|99305.8|68
1655283330000|2022-06-15 08:55:30|99330.7|99305.7|99336.4|99311.4|99339.6|99314.6|99326|99301|76
1655283340000|2022-06-15 08:55:40|99335.8|99310.8|99329.1|99304.1|99339.8|99314.8|99324.3|99299.3|69
1655283350000|2022-06-15 08:55:50|99329.9|99304.9|99334.2|99309.2|99336.8|99311.8|99327.3|99302.3|56
1655283360000|2022-06-15 08:56:00|99333.9|99308.9|99329.2|99304.2|99339|99314|99329.2|99304.2|67
1655283370000|2022-06-15 08:56:10|99332.2|99307.2|99336.6|99311.6|99337|99312|99326.7|99301.7|62
1655283380000|2022-06-15 08:56:20|99337.3|99312.3|99350.9|99325.9|99351.8|99326.8|99331.1|99306.1|60
1655283390000|2022-06-15 08:56:30|99354.4|99329.4|99360.6|99335.6|99363.8|99338.8|99351.6|99326.6|52
1655283400000|2022-06-15 08:56:40|99362|99337|99343.7|99318.7|99362.3|99337.3|99340.4|99315.4|64
1655283410000|2022-06-15 08:56:50|99343.8|99318.8|99339.1|99314.1|99349.3|99324.3|99338.3|99313.3|62
1655283420000|2022-06-15 08:57:00|99339.9|99314.9|99327.4|99302.4|99342.8|99317.8|99327.4|99302.4|57
1655283430000|2022-06-15 08:57:10|99327.3|99302.3|99325.2|99300.2|99331.3|99306.3|99319|99294|60
1655283440000|2022-06-15 08:57:20|99326.2|99301.2|99323.6|99298.6|99327.1|99302.1|99309|99284|68
1655283450000|2022-06-15 08:57:30|99319.8|99294.8|99316.7|99291.7|99321.3|99296.3|99315.4|99290.4|61
1655283460000|2022-06-15 08:57:40|99315|99290|99316.9|99291.9|99319.4|99294.4|99312.9|99287.9|58
1655283470000|2022-06-15 08:57:50|99316|99291|99289.1|99264.1|99316|99291|99289.1|99264.1|61
1655283480000|2022-06-15 08:58:00|99288.7|99263.7|99276.1|99251.1|99290.7|99265.7|99272.1|99247.1|77
1655283490000|2022-06-15 08:58:10|99277.3|99252.3|99271.6|99246.6|99280|99255|99269.4|99244.4|66
1655283500000|2022-06-15 08:58:20|99271.7|99246.7|99270.5|99245.5|99279.3|99254.3|99264|99228.3|74
1655283510000|2022-06-15 08:58:30|99272.4|99247.4|99265.9|99240.9|99285.6|99251.1|99256.9|99213.5|77
1655283520000|2022-06-15 08:58:40|99266.1|99241.1|99270.3|99245.3|99272.4|99247.4|99264|99239|61
1655283530000|2022-06-15 08:58:50|99272.6|99247.6|99297.6|99272.6|99299.8|99274.8|99270.6|99245.6|71
1655283540000|2022-06-15 08:59:00|99291.7|99266.7|99305.7|99280.7|99323.5|99284.1|99289|99255.5|77
1655283550000|2022-06-15 08:59:10|99305|99280|99315.8|99290.8|99334.1|99297.6|99304|99276.9|74
1655283560000|2022-06-15 08:59:20|99315.6|99290.6|99309.9|99284.9|99338.2|99299|99309.4|99284|72
1655283570000|2022-06-15 08:59:30|99313.1|99288.1|99339|99314|99348.4|99314.3|99310.1|99283.7|71
1655283580000|2022-06-15 08:59:40|99339.5|99314.5|99342.3|99292.3|99351.7|99315.1|99329.9|99290.6|68
1655283590000|2022-06-15 08:59:50|99343.5|99293.5|99324.8|99274.8|99343.5|99293.5|99324.1|99274.1|62
1655283600000|2022-06-15 09:00:00|99323.2|99273.2|99355.6|99305.6|99358.5|99308.5|99321.5|99271.5|79
1655283610000|2022-06-15 09:00:10|99354.4|99304.4|99394.3|99344.3|99394.3|99344.3|99352.2|99302.2|78
1655283620000|2022-06-15 09:00:20|99392.3|99342.3|99392.5|99342.5|99395.7|99345.7|99381.9|99331.9|76
1655283630000|2022-06-15 09:00:30|99392.4|99342.4|99377.9|99327.9|99400.2|99350.2|99361.4|99320.4|76
1655283640000|2022-06-15 09:00:40|99373.4|99323.4|99353.4|99328.4|99384|99334|99353.4|99316.9|79
1655283650000|2022-06-15 09:00:50|99349.7|99324.7|99360.8|99310.8|99379.5|99343.9|99343.2|99307.1|73
1655283660000|2022-06-15 09:01:00|99348.3|99323.3|99348.5|99323.5|99361.3|99326.9|99346.6|99309.3|66
1655283670000|2022-06-15 09:01:10|99358.9|99333.9|99361.1|99336.1|99370.4|99340|99356.6|99319.3|64
1655283680000|2022-06-15 09:01:20|99361|99336|99344.4|99319.4|99361.6|99336.6|99343.6|99318.6|59
1655283690000|2022-06-15 09:01:30|99343.6|99318.6|99340.7|99315.7|99344.9|99319.9|99333.8|99308.8|61
1655283700000|2022-06-15 09:01:40|99340.6|99315.6|99328.5|99303.5|99343.9|99318.9|99326.7|99301.7|64
1655283710000|2022-06-15 09:01:50|99329.5|99304.5|99312.4|99287.4|99332.6|99307.6|99310.4|99285.4|62
1655283720000|2022-06-15 09:02:00|99313.1|99288.1|99353.1|99328.1|99357.1|99332.1|99313.1|99288.1|65
1655283730000|2022-06-15 09:02:10|99353.2|99328.2|99400.6|99375.6|99420.8|99385|99353.2|99328.2|63
1655283740000|2022-06-15 09:02:20|99401.4|99376.4|99412.2|99387.2|99413.1|99388.1|99399|99374|61
1655283750000|2022-06-15 09:02:30|99410.3|99385.3|99464.7|99414.7|99469.4|99419.4|99410.1|99369.1|76
1655283760000|2022-06-15 09:02:40|99465.1|99415.1|99431.9|99406.9|99465.8|99428.2|99429.4|99404.4|67
1655283770000|2022-06-15 09:02:50|99431.6|99406.6|99426.1|99401.1|99446.7|99421.7|99421.6|99396.6|65
1655283780000|2022-06-15 09:03:00|99425.7|99400.7|99434.4|99409.4|99440.6|99415.6|99424|99399|55
1655283790000|2022-06-15 09:03:10|99434.3|99409.3|99423.5|99398.5|99434.3|99409.3|99422.6|99397.6|51
1655283800000|2022-06-15 09:03:20|99423.4|99398.4|99443.6|99418.6|99443.6|99418.6|99422.1|99397.1|57
1655283810000|2022-06-15 09:03:30|99443.3|99418.3|99462.9|99437.9|99473.5|99443.5|99438.8|99413.8|60
1655283820000|2022-06-15 09:03:40|99461.9|99436.9|99464|99439|99467|99442|99460.6|99435.6|53
1655283830000|2022-06-15 09:03:50|99464.3|99439.3|99470.6|99445.6|99474.8|99449.8|99464.3|99439.3|60
1655283840000|2022-06-15 09:04:00|99470.8|99445.8|99455.2|99430.2|99474.7|99449.7|99454.4|99429.4|57
1655283850000|2022-06-15 09:04:10|99454.7|99429.7|99470|99445|99484.5|99447.1|99433.1|99408.1|75
1655283860000|2022-06-15 09:04:20|99470.4|99445.4|99463.9|99438.9|99480.5|99455.5|99463.5|99438.5|70
1655283870000|2022-06-15 09:04:30|99464.2|99439.2|99470.3|99445.3|99472.2|99447.2|99457.4|99432.4|60
1655283880000|2022-06-15 09:04:40|99469.6|99444.6|99456.8|99431.8|99473.2|99448.2|99456.2|99431.2|56
1655283890000|2022-06-15 09:04:50|99456.7|99431.7|99475.6|99450.6|99488.4|99463.4|99442.2|99417.2|74
1655283900000|2022-06-15 09:05:00|99475.8|99450.8|99458|99433|99476.2|99451.2|99452.9|99427.9|61
1655283910000|2022-06-15 09:05:10|99458.3|99433.3|99465.9|99440.9|99468.8|99443.8|99458.3|99433.3|51
1655283920000|2022-06-15 09:05:20|99465.4|99440.4|99468.3|99443.3|99473.6|99448.6|99458.6|99433.6|61
1655283930000|2022-06-15 09:05:30|99467.9|99442.9|99449.6|99424.6|99471.4|99446.4|99449.2|99424.2|54
1655283940000|2022-06-15 09:05:40|99449.8|99424.8|99463.2|99438.2|99468.8|99443.8|99449.6|99424.6|47
1655283950000|2022-06-15 09:05:50|99463.3|99438.3|99463.8|99438.8|99465.9|99440.9|99461.7|99436.7|51
1655283960000|2022-06-15 09:06:00|99467.6|99442.6|99464.7|99439.7|99476.2|99451.2|99462.7|99437.7|62
1655283970000|2022-06-15 09:06:10|99465.4|99440.4|99459.5|99434.5|99470.3|99445.3|99459.5|99434.5|51
1655283980000|2022-06-15 09:06:20|99453.9|99428.9|99445.5|99420.5|99459.1|99434.1|99443.5|99418.5|65
1655283990000|2022-06-15 09:06:30|99444.4|99419.4|99444.5|99419.5|99447.9|99422.9|99442.1|99417.1|61
1655284000000|2022-06-15 09:06:40|99444.4|99419.4|99435.5|99410.5|99453.2|99428.2|99434.7|99409.7|68
1655284010000|2022-06-15 09:06:50|99437.6|99412.6|99441.7|99416.7|99448.3|99423.3|99435.7|99410.7|72
1655284020000|2022-06-15 09:07:00|99441.9|99416.9|99446.7|99421.7|99448.1|99423.1|99432.6|99407.6|73
1655284030000|2022-06-15 09:07:10|99447.1|99422.1|99431.7|99406.7|99447.1|99422.1|99430.6|99405.6|62
1655284040000|2022-06-15 09:07:20|99432.7|99407.7|99437.1|99412.1|99440.1|99415.1|99430.8|99405.8|65
1655284050000|2022-06-15 09:07:30|99436.3|99411.3|99434.3|99409.3|99440.2|99415.2|99431.5|99406.5|54
1655284060000|2022-06-15 09:07:40|99434.5|99409.5|99429.3|99404.3|99441.8|99416.8|99427.6|99402.6|59
1655284070000|2022-06-15 09:07:50|99428.8|99403.8|99424.2|99399.2|99431.8|99406.8|99420.8|99395.8|57
1655284080000|2022-06-15 09:08:00|99424.9|99399.9|99388.4|99363.4|99424.9|99399.9|99388.4|99363.4|73
1655284090000|2022-06-15 09:08:10|99387.6|99362.6|99383.9|99358.9|99389.4|99364.4|99382.4|99357.4|59
1655284100000|2022-06-15 09:08:20|99383.6|99358.6|99375.1|99350.1|99385.1|99360.1|99374.3|99349.3|61
1655284110000|2022-06-15 09:08:30|99375.3|99350.3|99366|99341|99376.2|99351.2|99365.7|99340.7|67
1655284120000|2022-06-15 09:08:40|99365.9|99340.9|99365|99340|99372.6|99347.6|99364.8|99339.8|63
1655284130000|2022-06-15 09:08:50|99364.9|99339.9|99384.1|99359.1|99387.8|99362.8|99364.7|99339.7|53
1655284140000|2022-06-15 09:09:00|99384.2|99359.2|99393.7|99368.7|99402.2|99377.2|99383.7|99358.7|59
1655284150000|2022-06-15 09:09:10|99394.2|99369.2|99447.6|99422.6|99468.5|99443.5|99392.6|99367.6|60
1655284160000|2022-06-15 09:09:20|99447.3|99422.3|99438.9|99413.9|99449.7|99424.7|99436.6|99411.6|67
1655284170000|2022-06-15 09:09:30|99439.3|99414.3|99434.1|99409.1|99444.8|99419.8|99430.1|99405.1|64
1655284180000|2022-06-15 09:09:40|99433.8|99408.8|99429.4|99404.4|99434.8|99409.8|99427.8|99402.8|46
1655284190000|2022-06-15 09:09:50|99429.5|99404.5|99425.3|99400.3|99430.8|99405.8|99423.6|99398.6|41
1655284200000|2022-06-15 09:10:00|99425.7|99400.7|99445.3|99420.3|99446.5|99421.5|99425.5|99400.5|46
1655284210000|2022-06-15 09:10:10|99440.9|99415.9|99438.1|99413.1|99445.7|99420.7|99438.1|99413.1|57
1655284220000|2022-06-15 09:10:20|99437.8|99412.8|99415.4|99390.4|99438.9|99413.9|99415.4|99390.4|55
1655284230000|2022-06-15 09:10:30|99415.1|99390.1|99403.4|99378.4|99415.6|99390.6|99402.7|99377.7|68
1655284240000|2022-06-15 09:10:40|99403.5|99378.5|99397.1|99372.1|99405.1|99380.1|99396.9|99371.9|63
1655284250000|2022-06-15 09:10:50|99397.2|99372.2|99412.2|99387.2|99412.2|99387.2|99394.7|99369.7|59
1655284260000|2022-06-15 09:11:00|99412.6|99387.6|99425.2|99400.2|99430|99405|99412.6|99387.6|61
1655284270000|2022-06-15 09:11:10|99423.8|99398.8|99417.6|99392.6|99430.2|99405.2|99415.8|99390.8|56
1655284280000|2022-06-15 09:11:20|99417.7|99392.7|99426.9|99401.9|99427.5|99402.5|99412|99387|56
1655284290000|2022-06-15 09:11:30|99427|99402|99423.4|99398.4|99438.4|99413.4|99420.9|99395.9|70
1655284300000|2022-06-15 09:11:40|99423.5|99398.5|99450.9|99425.9|99450.9|99425.9|99421.2|99396.2|64
1655284310000|2022-06-15 09:11:50|99455.1|99430.1|99450.5|99425.5|99455.1|99430.1|99442.1|99417.1|55
1655284320000|2022-06-15 09:12:00|99452.6|99427.6|99441|99416|99457|99432|99440.9|99415.9|55
1655284330000|2022-06-15 09:12:10|99441.5|99416.5|99441.3|99416.3|99446.6|99421.6|99439.2|99414.2|56
1655284340000|2022-06-15 09:12:20|99442.9|99417.9|99430.7|99405.7|99442.9|99417.9|99430|99405|62
1655284350000|2022-06-15 09:12:30|99430.6|99405.6|99405.5|99380.5|99431.9|99406.9|99403.2|99378.2|55
1655284360000|2022-06-15 09:12:40|99405.7|99380.7|99402.2|99377.2|99409.4|99384.4|99399.4|99374.4|59
1655284370000|2022-06-15 09:12:50|99402.1|99377.1|99401.9|99376.9|99404.6|99379.6|99401.6|99376.6|39
1655284380000|2022-06-15 09:13:00|99402|99377|99395.6|99370.6|99402|99377|99391.9|99366.9|57
1655284390000|2022-06-15 09:13:10|99395.5|99370.5|99388.5|99363.5|99405.3|99380.3|99388.4|99363.4|59
1655284400000|2022-06-15 09:13:20|99388.3|99363.3|99371.8|99346.8|99388.7|99363.7|99371.4|99346.4|59
1655284410000|2022-06-15 09:13:30|99372|99347|99378.1|99353.1|99386.3|99361.3|99371.6|99346.6|64
1655284420000|2022-06-15 09:13:40|99378.4|99353.4|99374.3|99349.3|99382.9|99357.9|99373.8|99348.8|60
1655284430000|2022-06-15 09:13:50|99374.2|99349.2|99378.1|99353.1|99379.7|99354.7|99372.8|99347.8|55
1655284440000|2022-06-15 09:14:00|99376.7|99351.7|99359.1|99334.1|99378.1|99353.1|99358.7|99333.7|60
1655284450000|2022-06-15 09:14:10|99360.2|99335.2|99350.3|99325.3|99360.2|99335.2|99350|99325|63
1655284460000|2022-06-15 09:14:20|99353.1|99328.1|99346.8|99321.8|99354.8|99329.8|99338.4|99313.4|64
1655284470000|2022-06-15 09:14:30|99346.6|99321.6|99343.4|99318.4|99346.7|99321.7|99342|99317|55
1655284480000|2022-06-15 09:14:40|99343.6|99318.6|99355.8|99330.8|99358.5|99333.5|99343.5|99318.5|57
1655284490000|2022-06-15 09:14:50|99356.2|99331.2|99377.3|99352.3|99379|99354|99356.2|99331.2|66
1655284500000|2022-06-15 09:15:00|99376.2|99351.2|99366.6|99341.6|99378.4|99353.4|99362.4|99337.4|58
1655284510000|2022-06-15 09:15:10|99368|99343|99386|99361|99390.4|99365.4|99362.9|99337.9|70
1655284520000|2022-06-15 09:15:20|99384.6|99359.6|99392|99367|99394.5|99369.5|99384.6|99359.6|55
1655284530000|2022-06-15 09:15:30|99391.9|99366.9|99438.3|99413.3|99438.3|99413.3|99390.7|99365.7|65
1655284540000|2022-06-15 09:15:40|99437.1|99412.1|99431.1|99406.1|99438.9|99413.9|99428|99403|55
1655284550000|2022-06-15 09:15:50|99431.7|99406.7|99432.8|99407.8|99435.2|99410.2|99424.8|99399.8|56
1655284560000|2022-06-15 09:16:00|99433|99408|99415|99390|99435.2|99410.2|99414.8|99389.8|62
1655284570000|2022-06-15 09:16:10|99414|99389|99403|99378|99414|99389|99403|99378|64
1655284580000|2022-06-15 09:16:20|99402.9|99377.9|99411.7|99386.7|99413.3|99388.3|99402.9|99377.9|49
1655284590000|2022-06-15 09:16:30|99411.9|99386.9|99406.9|99381.9|99415.4|99390.4|99406.9|99381.9|46
1655284600000|2022-06-15 09:16:40|99407.5|99382.5|99407.3|99382.3|99408.9|99383.9|99400.9|99375.9|40
1655284610000|2022-06-15 09:16:50|99409.4|99384.4|99402.8|99377.8|99411.5|99386.5|99401.9|99376.9|61
1655284620000|2022-06-15 09:17:00|99402.7|99377.7|99431.2|99406.2|99431.9|99406.9|99402.6|99377.6|60
1655284630000|2022-06-15 09:17:10|99422.7|99397.7|99411.7|99386.7|99423.5|99398.5|99410.3|99385.3|64
1655284640000|2022-06-15 09:17:20|99412.2|99387.2|99427.2|99402.2|99429.8|99404.8|99412.2|99387.2|66
1655284650000|2022-06-15 09:17:30|99427.8|99402.8|99423.1|99398.1|99429.8|99404.8|99420.5|99395.5|56
1655284660000|2022-06-15 09:17:40|99422.4|99397.4|99420.1|99395.1|99424.4|99399.4|99415.8|99390.8|52
1655284670000|2022-06-15 09:17:50|99419|99394|99419.9|99394.9|99425.1|99400.1|99416.9|99391.9|54
1655284680000|2022-06-15 09:18:00|99419.4|99394.4|99419.8|99394.8|99423.9|99398.9|99418.2|99393.2|49
1655284690000|2022-06-15 09:18:10|99419.6|99394.6|99426|99401|99435.6|99410.6|99417.4|99392.4|58
1655284700000|2022-06-15 09:18:20|99425.5|99400.5|99433|99408|99435|99410|99422.6|99397.6|53
1655284710000|2022-06-15 09:18:30|99432.9|99407.9|99434.7|99409.7|99436.5|99411.5|99431.3|99406.3|45
1655284720000|2022-06-15 09:18:40|99434.1|99409.1|99467.4|99442.4|99469.2|99444.2|99430.9|99405.9|58
1655284730000|2022-06-15 09:18:50|99466.8|99441.8|99470.6|99445.6|99479.2|99454.2|99466.8|99441.8|59
1655284740000|2022-06-15 09:19:00|99471.1|99446.1|99464.8|99439.8|99471.6|99446.6|99461.9|99436.9|54
1655284750000|2022-06-15 09:19:10|99465|99440|99467.5|99442.5|99469.3|99444.3|99456.2|99431.2|58
1655284760000|2022-06-15 09:19:20|99467.6|99442.6|99464.7|99439.7|99475|99450|99464.3|99439.3|59
1655284770000|2022-06-15 09:19:30|99464.6|99439.6|99471.4|99446.4|99471.8|99446.8|99462|99437|45
1655284780000|2022-06-15 09:19:40|99471.1|99446.1|99463.1|99438.1|99471.1|99446.1|99462.1|99437.1|48
1655284790000|2022-06-15 09:19:50|99465.8|99440.8|99468.4|99443.4|99470.7|99445.7|99461.7|99436.7|48
1655284800000|2022-06-15 09:20:00|99471.7|99446.7|99472.5|99447.5|99480|99455|99469.7|99444.7|63
1655284810000|2022-06-15 09:20:10|99472.6|99447.6|99464.9|99439.9|99478.9|99453.9|99464|99439|67
1655284820000|2022-06-15 09:20:20|99463.7|99438.7|99460.4|99435.4|99464.7|99439.7|99452.7|99427.7|59
1655284830000|2022-06-15 09:20:30|99460.5|99435.5|99473.9|99448.9|99475.7|99450.7|99457.8|99432.8|65
1655284840000|2022-06-15 09:20:40|99474.9|99449.9|99481.4|99456.4|99489.3|99464.3|99474.2|99449.2|62
1655284850000|2022-06-15 09:20:50|99480.7|99455.7|99495.2|99470.2|99496.6|99471.6|99480.7|99455.7|60
1655284860000|2022-06-15 09:21:00|99495.3|99470.3|99500.4|99475.4|99503.5|99478.5|99493.5|99468.5|74
1655284870000|2022-06-15 09:21:10|99499.5|99474.5|99512.1|99487.1|99517.3|99492.3|99498.6|99473.6|66
1655284880000|2022-06-15 09:21:20|99511.7|99486.7|99520.2|99495.2|99520.2|99495.2|99511.1|99486.1|58
1655284890000|2022-06-15 09:21:30|99525.1|99500.1|99520.1|99495.1|99529.5|99504.5|99516.3|99491.3|63
1655284900000|2022-06-15 09:21:40|99520.7|99495.7|99509.7|99484.7|99521.8|99496.8|99509.7|99484.7|59
1655284910000|2022-06-15 09:21:50|99510.7|99485.7|99557.6|99532.6|99562.2|99537.2|99509.7|99484.7|57
1655284920000|2022-06-15 09:22:00|99557.7|99532.7|99548.6|99523.6|99559.5|99534.5|99542.6|99517.6|66
1655284930000|2022-06-15 09:22:10|99548.8|99523.8|99543.2|99518.2|99551.6|99526.6|99541.7|99516.7|69
1655284940000|2022-06-15 09:22:20|99543.1|99518.1|99542|99517|99546.2|99521.2|99538.2|99513.2|53
1655284950000|2022-06-15 09:22:30|99542.2|99517.2|99545.6|99520.6|99551|99526|99540.1|99515.1|58
1655284960000|2022-06-15 09:22:40|99545.8|99520.8|99543.4|99518.4|99547|99522|99541.6|99516.6|52
1655284970000|2022-06-15 09:22:50|99543.6|99518.6|99543|99518|99547|99522|99539.9|99514.9|55
1655284980000|2022-06-15 09:23:00|99542.8|99517.8|99520.2|99495.2|99551.6|99526.6|99513.9|99488.9|72
1655284990000|2022-06-15 09:23:10|99520.4|99495.4|99531.1|99506.1|99531.1|99506.1|99509.2|99484.2|65
1655285000000|2022-06-15 09:23:20|99530.4|99505.4|99523.9|99498.9|99530.4|99505.4|99518.2|99493.2|60
1655285010000|2022-06-15 09:23:30|99523.8|99498.8|99537.2|99512.2|99543.1|99518.1|99521.2|99496.2|64
1655285020000|2022-06-15 09:23:40|99536.9|99511.9|99525.2|99500.2|99540|99515|99519.5|99494.5|65
1655285030000|2022-06-15 09:23:50|99525.3|99500.3|99526.9|99501.9|99527.5|99502.5|99522.4|99497.4|59
1655285040000|2022-06-15 09:24:00|99526.5|99501.5|99523.2|99498.2|99530.1|99505.1|99521.9|99496.9|64
1655285050000|2022-06-15 09:24:10|99523|99498|99517|99492|99523.2|99498.2|99511|99486|57
1655285060000|2022-06-15 09:24:20|99517.4|99492.4|99516.5|99491.5|99522.7|99497.7|99514|99489|58
1655285070000|2022-06-15 09:24:30|99518.5|99493.5|99514.3|99489.3|99521.2|99496.2|99513.5|99488.5|69
1655285080000|2022-06-15 09:24:40|99515.3|99490.3|99508|99483|99515.3|99490.3|99506.5|99481.5|57
1655285090000|2022-06-15 09:24:50|99504.5|99479.5|99518.5|99493.5|99524.7|99499.7|99504.5|99479.5|67
1655285100000|2022-06-15 09:25:00|99519.4|99494.4|99484.2|99459.2|99519.4|99494.4|99479.6|99454.6|63
1655285110000|2022-06-15 09:25:10|99483.2|99458.2|99467.8|99442.8|99486.7|99461.7|99467.8|99442.8|56
1655285120000|2022-06-15 09:25:20|99471.7|99446.7|99471.7|99446.7|99476.6|99451.6|99468.3|99443.3|59
1655285130000|2022-06-15 09:25:30|99472.5|99447.5|99487.9|99462.9|99488.9|99463.9|99472.2|99447.2|57
1655285140000|2022-06-15 09:25:40|99488.1|99463.1|99481.2|99456.2|99488.1|99463.1|99477.6|99452.6|62
1655285150000|2022-06-15 09:25:50|99481.9|99456.9|99490.5|99465.5|99492.5|99467.5|99481.2|99456.2|60
1655285160000|2022-06-15 09:26:00|99489.4|99464.4|99473|99448|99489.4|99464.4|99472.5|99447.5|72
1655285170000|2022-06-15 09:26:10|99472.9|99447.9|99478.3|99453.3|99481.7|99456.7|99472.9|99447.9|50
1655285180000|2022-06-15 09:26:20|99479.7|99454.7|99486.8|99461.8|99489.2|99464.2|99479.1|99454.1|40
1655285190000|2022-06-15 09:26:30|99484.1|99459.1|99482.9|99457.9|99485.8|99460.8|99478.7|99453.7|27
1655285200000|2022-06-15 09:26:40|99483.6|99458.6|99480.4|99455.4|99487.3|99462.3|99479.7|99454.7|44
1655285210000|2022-06-15 09:26:50|99480.6|99455.6|99470.8|99445.8|99482.3|99457.3|99467.5|99442.5|32
1655285220000|2022-06-15 09:27:00|99470.4|99445.4|99461.6|99436.6|99472.7|99447.7|99457.3|99432.3|58
1655285230000|2022-06-15 09:27:10|99461.9|99436.9|99457.2|99432.2|99467.3|99442.3|99456.5|99431.5|54
1655285240000|2022-06-15 09:27:20|99455.2|99430.2|99457.9|99432.9|99458.4|99433.4|99454.9|99429.9|39
1655285250000|2022-06-15 09:27:30|99457.8|99432.8|99461.3|99436.3|99461.5|99436.5|99455.1|99430.1|45
1655285260000|2022-06-15 09:27:40|99461.6|99436.6|99468.6|99443.6|99468.6|99443.6|99457|99432|45
1655285270000|2022-06-15 09:27:50|99468.7|99443.7|99468.4|99443.4|99472.3|99447.3|99464.5|99439.5|64
1655285280000|2022-06-15 09:28:00|99468.3|99443.3|99467.4|99442.4|99469.6|99444.6|99461|99436|54
1655285290000|2022-06-15 09:28:10|99467|99442|99491.4|99466.4|99511.3|99470.4|99466.3|99441.3|64
1655285300000|2022-06-15 09:28:20|99490.3|99465.3|99501.1|99476.1|99502.8|99477.8|99485.5|99460.5|61
1655285310000|2022-06-15 09:28:30|99501.4|99476.4|99481.3|99456.3|99511|99486|99478.4|99453.4|63
1655285320000|2022-06-15 09:28:40|99481.8|99456.8|99491.4|99466.4|99499.4|99474.4|99481.8|99456.8|68
1655285330000|2022-06-15 09:28:50|99492.4|99467.4|99451.4|99426.4|99492.4|99467.4|99449.3|99424.3|68
1655285340000|2022-06-15 09:29:00|99454.6|99429.6|99449.1|99424.1|99458.6|99433.6|99441.5|99416.5|62
1655285350000|2022-06-15 09:29:10|99447.4|99422.4|99445.1|99420.1|99447.7|99422.7|99440.6|99415.6|56
1655285360000|2022-06-15 09:29:20|99446.2|99421.2|99497.2|99472.2|99527.4|99490.9|99445.4|99420.4|69
1655285370000|2022-06-15 09:29:30|99497|99472|99476.8|99451.8|99497.2|99472.2|99476.8|99451.8|56
1655285380000|2022-06-15 09:29:40|99478|99453|99457.2|99432.2|99480.1|99455.1|99454.8|99429.8|63
1655285390000|2022-06-15 09:29:50|99456.4|99431.4|99460.7|99435.7|99485.5|99444.7|99442.2|99417.2|68
1655285400000|2022-06-15 09:30:00|99460.6|99435.6|99441.7|99416.7|99470.2|99435.6|99435.1|99410.1|65
1655285410000|2022-06-15 09:30:10|99435.5|99410.5|99456.1|99431.1|99464.1|99431.1|99429.8|99404.8|65
1655285420000|2022-06-15 09:30:20|99457.9|99432.9|99462.4|99437.4|99464.2|99439.2|99455.6|99430.6|62
1655285430000|2022-06-15 09:30:30|99463.3|99438.3|99462.9|99437.9|99474.1|99449.1|99460.2|99435.2|66
1655285440000|2022-06-15 09:30:40|99462.7|99437.7|99455.6|99430.6|99478.7|99453.7|99455|99430|59
1655285450000|2022-06-15 09:30:50|99455.7|99430.7|99446|99421|99456.3|99431.3|99439.2|99414.2|58
1655285460000|2022-06-15 09:31:00|99445.6|99420.6|99445.8|99420.8|99448.4|99423.4|99442.2|99417.2|49
1655285470000|2022-06-15 09:31:10|99445.7|99420.7|99431.3|99406.3|99458|99433|99431.1|99406.1|68
1655285480000|2022-06-15 09:31:20|99430.7|99405.7|99436.9|99411.9|99436.9|99411.9|99425.9|99400.9|55
1655285490000|2022-06-15 09:31:30|99438|99413|99445.2|99420.2|99468.7|99431.8|99432.5|99407.5|63
1655285500000|2022-06-15 09:31:40|99445.8|99420.8|99457|99432|99460.1|99435.1|99440.8|99415.8|64
1655285510000|2022-06-15 09:31:50|99456.1|99431.1|99448.4|99423.4|99456.6|99431.6|99447.9|99422.9|63
1655285520000|2022-06-15 09:32:00|99442.4|99417.4|99415.7|99390.7|99442.4|99417.4|99414.3|99389.3|63
1655285530000|2022-06-15 09:32:10|99415.8|99390.8|99415.3|99390.3|99421.9|99396.9|99413.9|99388.9|41
1655285540000|2022-06-15 09:32:20|99412.9|99387.9|99402.4|99377.4|99417.6|99392.6|99395.3|99370.3|60
1655285550000|2022-06-15 09:32:30|99403|99378|99398.6|99373.6|99404.7|99379.7|99398.6|99373.6|38
1655285560000|2022-06-15 09:32:40|99402|99377|99401.8|99376.8|99405.9|99380.9|99400.1|99375.1|39
1655285570000|2022-06-15 09:32:50|99401.7|99376.7|99406.1|99381.1|99409.1|99384.1|99401.6|99376.6|42
1655285580000|2022-06-15 09:33:00|99406|99381|99397.5|99372.5|99409.5|99384.5|99397.5|99372.5|43
1655285590000|2022-06-15 09:33:10|99395.9|99370.9|99387.5|99362.5|99396.5|99371.5|99387.5|99362.5|51
1655285600000|2022-06-15 09:33:20|99386.7|99361.7|99389.7|99364.7|99395.8|99370.8|99383.7|99358.7|49
1655285610000|2022-06-15 09:33:30|99389.8|99364.8|99391.4|99366.4|99392.8|99367.8|99388.1|99363.1|45
1655285620000|2022-06-15 09:33:40|99391.3|99366.3|99401.3|99376.3|99402.8|99377.8|99390.6|99365.6|40
1655285630000|2022-06-15 09:33:50|99401.4|99376.4|99391.8|99366.8|99408.3|99383.3|99389|99364|53
1655285640000|2022-06-15 09:34:00|99391.9|99366.9|99384.7|99359.7|99394.7|99369.7|99384.1|99359.1|52
1655285650000|2022-06-15 09:34:10|99383.4|99358.4|99383.7|99358.7|99385.7|99360.7|99378.1|99353.1|57
1655285660000|2022-06-15 09:34:20|99391.7|99366.7|99384.7|99359.7|99396.9|99371.9|99384.7|99359.7|59
1655285670000|2022-06-15 09:34:30|99385.1|99360.1|99378.4|99353.4|99386.2|99361.2|99377.7|99352.7|50
1655285680000|2022-06-15 09:34:40|99378.2|99353.2|99410.4|99385.4|99422.6|99385.4|99368.7|99343.7|66
1655285690000|2022-06-15 09:34:50|99410.2|99385.2|99408.3|99383.3|99426.4|99388.4|99402.6|99367.2|61
1655285700000|2022-06-15 09:35:00|99407.3|99382.3|99417.7|99392.7|99418.7|99393.7|99404.5|99379.5|69
1655285710000|2022-06-15 09:35:10|99417|99392|99427.8|99402.8|99437.9|99412.9|99416.2|99391.2|61
1655285720000|2022-06-15 09:35:20|99427.4|99402.4|99450.4|99425.4|99469.5|99430.9|99425.3|99400.3|65
1655285730000|2022-06-15 09:35:30|99453.4|99428.4|99459.7|99434.7|99462.2|99437.2|99448.3|99423.3|66
1655285740000|2022-06-15 09:35:40|99459.8|99434.8|99460.6|99435.6|99468.7|99443.7|99459|99434|62
1655285750000|2022-06-15 09:35:50|99460.1|99435.1|99446.1|99421.1|99461.9|99436.9|99446.1|99421.1|53
1655285760000|2022-06-15 09:36:00|99444.4|99419.4|99429.6|99404.6|99446|99421|99425.2|99400.2|66
1655285770000|2022-06-15 09:36:10|99430|99405|99436.7|99411.7|99437|99412|99425.7|99400.7|60
1655285780000|2022-06-15 09:36:20|99436.9|99411.9|99431.8|99406.8|99440.8|99415.8|99430.9|99405.9|57
1655285790000|2022-06-15 09:36:30|99432.2|99407.2|99435.5|99410.5|99435.5|99410.5|99424.5|99399.5|57
1655285800000|2022-06-15 09:36:40|99435.4|99410.4|99442.2|99417.2|99443.3|99418.3|99432.6|99407.6|53
1655285810000|2022-06-15 09:36:50|99440.9|99415.9|99450.9|99425.9|99451.1|99426.1|99440.9|99415.9|46
1655285820000|2022-06-15 09:37:00|99451|99426|99438.2|99413.2|99456|99431|99437.4|99412.4|68
1655285830000|2022-06-15 09:37:10|99439.1|99414.1|99444.8|99419.8|99449.6|99424.6|99435.7|99410.7|66
1655285840000|2022-06-15 09:37:20|99444.4|99419.4|99452.5|99427.5|99452.5|99427.5|99443.6|99418.6|43
1655285850000|2022-06-15 09:37:30|99452.6|99427.6|99437.5|99412.5|99452.6|99427.6|99436.3|99411.3|58
1655285860000|2022-06-15 09:37:40|99437.7|99412.7|99445.6|99420.6|99446.7|99421.7|99437.7|99412.7|50
1655285870000|2022-06-15 09:37:50|99444.9|99419.9|99440.2|99415.2|99447.5|99422.5|99433.3|99408.3|59
1655285880000|2022-06-15 09:38:00|99441.5|99416.5|99448.7|99423.7|99452.3|99427.3|99439|99414|61
1655285890000|2022-06-15 09:38:10|99448.6|99423.6|99463.8|99438.8|99463.9|99438.9|99447.2|99422.2|66
1655285900000|2022-06-15 09:38:20|99462.1|99437.1|99472.3|99447.3|99472.8|99447.8|99460.8|99435.8|57
1655285910000|2022-06-15 09:38:30|99474.1|99449.1|99475.3|99450.3|99477.7|99452.7|99465.6|99440.6|55
1655285920000|2022-06-15 09:38:40|99474.6|99449.6|99482.3|99457.3|99486.8|99461.8|99472.6|99447.6|60
1655285930000|2022-06-15 09:38:50|99482.7|99457.7|99489.1|99464.1|99507.4|99482.4|99482.7|99457.7|57
1655285940000|2022-06-15 09:39:00|99489.5|99464.5|99482.4|99457.4|99492.5|99467.5|99481.1|99456.1|49
1655285950000|2022-06-15 09:39:10|99482.7|99457.7|99485|99460|99485.6|99460.6|99481.4|99456.4|39
1655285960000|2022-06-15 09:39:20|99485.2|99460.2|99470.2|99445.2|99485.8|99460.8|99469.2|99444.2|52
1655285970000|2022-06-15 09:39:30|99470.4|99445.4|99468.6|99443.6|99474.4|99449.4|99467.6|99442.6|52
1655285980000|2022-06-15 09:39:40|99468.5|99443.5|99461.2|99436.2|99468.5|99443.5|99450.6|99425.6|71
1655285990000|2022-06-15 09:39:50|99460.7|99435.7|99450.5|99425.5|99464.6|99439.6|99449.6|99424.6|61
1655286000000|2022-06-15 09:40:00|99453.8|99428.8|99458.4|99433.4|99460.8|99435.8|99453.7|99428.7|64
1655286010000|2022-06-15 09:40:10|99447|99422|99439.7|99414.7|99447|99422|99436.2|99411.2|60
1655286020000|2022-06-15 09:40:20|99439.8|99414.8|99460.3|99435.3|99460.6|99435.6|99439.6|99414.6|60
1655286030000|2022-06-15 09:40:30|99459.1|99434.1|99437|99412|99460|99435|99415.2|99390.2|65
1655286040000|2022-06-15 09:40:40|99437.1|99412.1|99432.6|99407.6|99440.2|99415.2|99429.3|99404.3|55
1655286050000|2022-06-15 09:40:50|99432.4|99407.4|99440.6|99415.6|99442.8|99417.8|99431.2|99406.2|47
1655286060000|2022-06-15 09:41:00|99442.7|99417.7|99442.2|99417.2|99449.6|99424.6|99440.2|99415.2|45
1655286070000|2022-06-15 09:41:10|99442.1|99417.1|99439.2|99414.2|99447.7|99422.7|99433.3|99408.3|51
1655286080000|2022-06-15 09:41:20|99439.3|99414.3|99451.5|99426.5|99452|99427|99433.7|99408.7|56
1655286090000|2022-06-15 09:41:30|99451.2|99426.2|99448.9|99423.9|99455.1|99430.1|99445.7|99420.7|62
1655286100000|2022-06-15 09:41:40|99449.4|99424.4|99446.9|99421.9|99449.4|99424.4|99443.8|99418.8|52
1655286110000|2022-06-15 09:41:50|99447.1|99422.1|99453.5|99428.5|99453.5|99428.5|99445.5|99420.5|45
1655286120000|2022-06-15 09:42:00|99452.6|99427.6|99442.5|99417.5|99454.9|99429.9|99441.8|99416.8|58
1655286130000|2022-06-15 09:42:10|99442.8|99417.8|99444.2|99419.2|99445.8|99420.8|99435.2|99410.2|66
1655286140000|2022-06-15 09:42:20|99443.7|99418.7|99435.1|99410.1|99445.9|99420.9|99434.2|99409.2|59
1655286150000|2022-06-15 09:42:30|99433.1|99408.1|99425|99400|99437.4|99412.4|99425|99400|68
1655286160000|2022-06-15 09:42:40|99423.5|99398.5|99435.6|99410.6|99444.6|99419.6|99420|99395|65
1655286170000|2022-06-15 09:42:50|99435.3|99410.3|99441.4|99416.4|99441.7|99416.7|99434.5|99409.5|59
1655286180000|2022-06-15 09:43:00|99441.2|99416.2|99436.3|99411.3|99443.3|99418.3|99436.3|99411.3|43
1655286190000|2022-06-15 09:43:10|99436.6|99411.6|99391.1|99366.1|99436.8|99411.8|99384.7|99359.7|72
1655286200000|2022-06-15 09:43:20|99388.6|99363.6|99394.5|99369.5|99410.1|99385.1|99388|99363|71
1655286210000|2022-06-15 09:43:30|99394.7|99369.7|99381.6|99356.6|99395.5|99370.5|99380.2|99355.2|57
1655286220000|2022-06-15 09:43:40|99381.5|99356.5|99338.2|99313.2|99384|99359|99331.2|99294.5|73
1655286230000|2022-06-15 09:43:50|99339.5|99314.5|99312.4|99287.4|99345|99314.5|99303.4|99266.3|76
1655286240000|2022-06-15 09:44:00|99313.3|99288.3|99338.7|99313.7|99345.2|99320.2|99306.1|99281.1|72
1655286250000|2022-06-15 09:44:10|99338.8|99313.8|99345.8|99295.8|99349.4|99318.9|99326.4|99295.8|75
1655286260000|2022-06-15 09:44:20|99345.7|99295.7|99349.3|99324.3|99367.8|99337.5|99344.8|99295.7|78
1655286270000|2022-06-15 09:44:30|99347.1|99322.1|99353.3|99328.3|99361.4|99336.4|99339.9|99310.9|65
1655286280000|2022-06-15 09:44:40|99355|99330|99353.9|99328.9|99365|99330.3|99341.7|99314.5|67
1655286290000|2022-06-15 09:44:50|99355.1|99330.1|99355.1|99330.1|99358.8|99333.8|99340.2|99315.2|73
1655286300000|2022-06-15 09:45:00|99354.2|99329.2|99323.7|99298.7|99354.2|99329.2|99323.7|99298.7|72
1655286310000|2022-06-15 09:45:10|99324.6|99299.6|99308.1|99283.1|99339.9|99300.3|99302.7|99267.1|73
1655286320000|2022-06-15 09:45:20|99310.6|99285.6|99308.2|99283.2|99319.1|99289.3|99298|99266|62
1655286330000|2022-06-15 09:45:30|99308|99283|99307.3|99282.3|99320.2|99295.2|99306.7|99281.7|63
1655286340000|2022-06-15 09:45:40|99307.4|99282.4|99337.5|99312.5|99337.5|99312.5|99307.1|99282.1|68
1655286350000|2022-06-15 09:45:50|99346.9|99321.9|99289.7|99264.7|99349.8|99324.8|99289.7|99264.7|68
1655286360000|2022-06-15 09:46:00|99289.8|99264.8|99291.7|99266.7|99291.9|99266.9|99288.7|99263.7|42
1655286370000|2022-06-15 09:46:10|99293.4|99268.4|99348.2|99298.2|99352.4|99306.9|99292.3|99267.3|49
1655286380000|2022-06-15 09:46:20|99347.9|99297.9|99356.4|99306.4|99371.2|99321.2|99336.8|99296.5|69
1655286390000|2022-06-15 09:46:30|99355.2|99305.2|99380.3|99330.3|99389.9|99344.8|99343.2|99302.4|62
1655286400000|2022-06-15 09:46:40|99382.3|99332.3|99376.3|99351.3|99389.1|99353.2|99374.7|99331.5|50
1655286410000|2022-06-15 09:46:50|99376.7|99351.7|99448.9|99423.9|99474.2|99425.4|99376.7|99351.7|72
1655286420000|2022-06-15 09:47:00|99446.3|99421.3|99430.9|99405.9|99448.6|99421.3|99430.5|99397.4|55
1655286430000|2022-06-15 09:47:10|99430.4|99405.4|99396.9|99371.9|99431.4|99406.4|99394.5|99369.5|59
1655286440000|2022-06-15 09:47:20|99396.2|99371.2|99387.9|99362.9|99407.1|99375.1|99369.8|99336.7|74
1655286450000|2022-06-15 09:47:30|99399.1|99374.1|99413.4|99388.4|99426.7|99401.7|99399.1|99358|72
1655286460000|2022-06-15 09:47:40|99412.6|99387.6|99414.8|99389.8|99415.8|99390.8|99408.9|99383.9|58
1655286470000|2022-06-15 09:47:50|99415.8|99390.8|99431.1|99406.1|99436|99411|99415.8|99390.8|55
1655286480000|2022-06-15 09:48:00|99430.5|99405.5|99427.9|99402.9|99430.5|99405.5|99426.2|99401.2|53
1655286490000|2022-06-15 09:48:10|99427.1|99402.1|99423.7|99398.7|99430.2|99405.2|99413.8|99375.3|57
1655286500000|2022-06-15 09:48:20|99423|99398|99424|99399|99426.3|99401.3|99417.6|99392.6|43
1655286510000|2022-06-15 09:48:30|99424.6|99399.6|99404.6|99379.6|99424.6|99399.6|99389.5|99364.5|62
1655286520000|2022-06-15 09:48:40|99406.5|99381.5|99417.6|99392.6|99417.7|99392.7|99402.7|99377.7|70
1655286530000|2022-06-15 09:48:50|99419|99394|99412.1|99387.1|99419|99394|99404.9|99379.9|53
1655286540000|2022-06-15 09:49:00|99412.9|99387.9|99415.9|99390.9|99417.6|99392.6|99409.2|99384.2|42
1655286550000|2022-06-15 09:49:10|99413.8|99388.8|99416.1|99391.1|99416.1|99391.1|99410.4|99385.4|46
1655286560000|2022-06-15 09:49:20|99416.4|99391.4|99392.2|99367.2|99416.4|99391.4|99386.2|99361.2|64
1655286570000|2022-06-15 09:49:30|99390.4|99365.4|99385.3|99360.3|99391.9|99366.9|99381.6|99356.6|65
1655286580000|2022-06-15 09:49:40|99384.9|99359.9|99390.5|99365.5|99394.4|99369.4|99381.1|99356.1|64
1655286590000|2022-06-15 09:49:50|99391.7|99366.7|99384|99359|99394.6|99369.6|99378.4|99353.4|62
1655286600000|2022-06-15 09:50:00|99382.2|99357.2|99386.9|99361.9|99386.9|99361.9|99371.6|99346.6|66
1655286610000|2022-06-15 09:50:10|99390|99365|99378.9|99353.9|99390|99365|99378.8|99353.8|46
1655286620000|2022-06-15 09:50:20|99379.1|99354.1|99383.7|99358.7|99386.7|99361.7|99375.5|99350.5|44
1655286630000|2022-06-15 09:50:30|99383.9|99358.9|99397|99372|99398.2|99373.2|99378|99353|64
1655286640000|2022-06-15 09:50:40|99398.3|99373.3|99387.8|99362.8|99398.3|99373.3|99386.2|99361.2|64
1655286650000|2022-06-15 09:50:50|99387.9|99362.9|99386.8|99361.8|99391.1|99366.1|99383.8|99358.8|61
1655286660000|2022-06-15 09:51:00|99382.9|99357.9|99384|99359|99390.3|99365.3|99381.2|99356.2|63
1655286670000|2022-06-15 09:51:10|99383.8|99358.8|99381.3|99356.3|99383.9|99358.9|99367.4|99342.4|64
1655286680000|2022-06-15 09:51:20|99382.1|99357.1|99375.3|99350.3|99387.6|99362.6|99371.1|99346.1|64
1655286690000|2022-06-15 09:51:30|99374.8|99349.8|99373.8|99348.8|99376.7|99351.7|99373.2|99348.2|34
1655286700000|2022-06-15 09:51:40|99373.9|99348.9|99350.1|99325.1|99373.9|99348.9|99347.3|99322.3|66
1655286710000|2022-06-15 09:51:50|99349.8|99324.8|99351.2|99326.2|99360|99335|99349.8|99324.8|51
1655286720000|2022-06-15 09:52:00|99349.8|99324.8|99380.2|99355.2|99381.3|99356.3|99349.4|99324.4|64
1655286730000|2022-06-15 09:52:10|99378.4|99353.4|99371.1|99346.1|99378.9|99353.9|99371.1|99346.1|56
1655286740000|2022-06-15 09:52:20|99371.2|99346.2|99386.3|99361.3|99386.3|99361.3|99370.7|99345.7|57
1655286750000|2022-06-15 09:52:30|99384.8|99359.8|99391.1|99366.1|99394.3|99369.3|99382.8|99357.8|58
1655286760000|2022-06-15 09:52:40|99390.7|99365.7|99393.3|99368.3|99395|99370|99386.3|99361.3|62
1655286770000|2022-06-15 09:52:50|99393.2|99368.2|99403.5|99378.5|99403.5|99378.5|99385.8|99360.8|56
1655286780000|2022-06-15 09:53:00|99405.3|99380.3|99406.8|99381.8|99417.2|99392.2|99405.3|99380.3|68
1655286790000|2022-06-15 09:53:10|99400.5|99375.5|99408.8|99383.8|99431|99406|99400.5|99375.5|65
1655286800000|2022-06-15 09:53:20|99408.3|99383.3|99412.1|99387.1|99424.5|99399.5|99408.3|99383.3|68
1655286810000|2022-06-15 09:53:30|99410|99385|99423.5|99398.5|99424.3|99399.3|99410|99385|73
1655286820000|2022-06-15 09:53:40|99424.9|99399.9|99416|99391|99424.9|99399.9|99406.6|99381.6|65
1655286830000|2022-06-15 09:53:50|99416.4|99391.4|99405.5|99380.5|99418.8|99393.8|99399.9|99374.9|57
1655286840000|2022-06-15 09:54:00|99405.8|99380.8|99425.8|99400.8|99441.3|99416.3|99405.3|99380.3|63
1655286850000|2022-06-15 09:54:10|99427|99402|99429|99404|99432.5|99407.5|99424.8|99399.8|60
1655286860000|2022-06-15 09:54:20|99428.8|99403.8|99439.3|99414.3|99451.7|99426.7|99426.5|99401.5|67
1655286870000|2022-06-15 09:54:30|99440.4|99415.4|99442.3|99417.3|99443.6|99418.6|99434.7|99409.7|70
1655286880000|2022-06-15 09:54:40|99442.4|99417.4|99438.5|99413.5|99445.6|99420.6|99437.7|99412.7|58
1655286890000|2022-06-15 09:54:50|99438.8|99413.8|99447.1|99422.1|99450.2|99425.2|99438|99413|47
1655286900000|2022-06-15 09:55:00|99446.3|99421.3|99436.9|99411.9|99452|99427|99434.8|99409.8|61
1655286910000|2022-06-15 09:55:10|99436.6|99411.6|99429.4|99404.4|99436.6|99411.6|99426.8|99401.8|40
1655286920000|2022-06-15 09:55:20|99429.3|99404.3|99442.9|99417.9|99444.8|99419.8|99429.3|99404.3|41
1655286930000|2022-06-15 09:55:30|99444|99419|99443.3|99418.3|99449.2|99424.2|99442.6|99417.6|41
1655286940000|2022-06-15 09:55:40|99442.7|99417.7|99424.4|99399.4|99445.1|99420.1|99424.4|99399.4|52
1655286950000|2022-06-15 09:55:50|99424.6|99399.6|99427.4|99402.4|99427.6|99402.6|99419.8|99394.8|57
1655286960000|2022-06-15 09:56:00|99427|99402|99426.5|99401.5|99429.2|99404.2|99426.2|99401.2|31
1655286970000|2022-06-15 09:56:10|99426.6|99401.6|99431.3|99406.3|99437.2|99412.2|99426.6|99401.6|30
1655286980000|2022-06-15 09:56:20|99431.1|99406.1|99431.8|99406.8|99432.6|99407.6|99430.9|99405.9|22
1655286990000|2022-06-15 09:56:30|99431.9|99406.9|99436.9|99411.9|99437.8|99412.8|99431.6|99406.6|29
1655287000000|2022-06-15 09:56:40|99437.5|99412.5|99455.5|99430.5|99460.8|99435.8|99437.5|99412.5|60
1655287010000|2022-06-15 09:56:50|99457|99432|99441.7|99416.7|99457|99432|99441.7|99416.7|41
1655287020000|2022-06-15 09:57:00|99440.9|99415.9|99474.7|99449.7|99475.2|99450.2|99440.9|99415.9|65
1655287030000|2022-06-15 09:57:10|99474.9|99449.9|99472.5|99447.5|99482.5|99457.5|99466.8|99441.8|67
1655287040000|2022-06-15 09:57:20|99473.3|99448.3|99476.1|99451.1|99476.2|99451.2|99472.5|99447.5|34
1655287050000|2022-06-15 09:57:30|99475.9|99450.9|99464.1|99439.1|99478.9|99453.9|99458.8|99433.8|54
1655287060000|2022-06-15 09:57:40|99464.4|99439.4|99416.1|99391.1|99469.7|99444.7|99416.1|99391.1|76
1655287070000|2022-06-15 09:57:50|99422.2|99397.2|99417.6|99392.6|99438.2|99401|99412.6|99387.6|65
1655287080000|2022-06-15 09:58:00|99418.1|99393.1|99395.8|99370.8|99418.7|99393.7|99393.4|99368.4|70
1655287090000|2022-06-15 09:58:10|99396.3|99371.3|99405.1|99380.1|99415.3|99390.3|99394.9|99369.9|67
1655287100000|2022-06-15 09:58:20|99405.4|99380.4|99390.5|99365.5|99406.6|99381.6|99387.8|99362.8|63
1655287110000|2022-06-15 09:58:30|99390.1|99365.1|99414.3|99389.3|99420.9|99395.9|99389.2|99364.2|68
1655287120000|2022-06-15 09:58:40|99418.1|99393.1|99409.7|99384.7|99419.1|99394.1|99406.9|99381.9|67
1655287130000|2022-06-15 09:58:50|99410.1|99385.1|99403|99378|99410.1|99385.1|99394.7|99369.7|56
1655287140000|2022-06-15 09:59:00|99403.6|99378.6|99423.8|99398.8|99433.4|99408.4|99403.5|99378.5|72
1655287150000|2022-06-15 09:59:10|99437.5|99387.5|99419.9|99394.9|99437.5|99403.1|99419.6|99387.5|57
1655287160000|2022-06-15 09:59:20|99419.7|99394.7|99408.8|99383.8|99419.7|99394.7|99405.6|99380.6|66
1655287170000|2022-06-15 09:59:30|99408.6|99383.6|99394.5|99369.5|99408.6|99383.6|99386.1|99361.1|58
1655287180000|2022-06-15 09:59:40|99394.9|99369.9|99394.5|99369.5|99396.6|99371.6|99391.7|99366.7|51
1655287190000|2022-06-15 09:59:50|99394.6|99369.6|99392.5|99367.5|99396|99371|99388.3|99363.3|50
1655287200000|2022-06-15 10:00:00|99394.5|99369.5|99420.9|99395.9|99425.3|99400.3|99391.4|99366.4|67
1655287210000|2022-06-15 10:00:10|99421.1|99396.1|99421.3|99396.3|99425.4|99400.4|99410.2|99385.2|66
1655287220000|2022-06-15 10:00:20|99418.1|99393.1|99444.9|99419.9|99450.6|99425.6|99405.1|99380.1|63
1655287230000|2022-06-15 10:00:30|99446.5|99421.5|99465.4|99440.4|99466.6|99441.6|99446.5|99405.5|77
1655287240000|2022-06-15 10:00:40|99466.2|99441.2|99461.8|99436.8|99466.2|99441.2|99456.3|99431.3|65
1655287250000|2022-06-15 10:00:50|99461.2|99436.2|99446.1|99421.1|99461.6|99436.6|99446.1|99421.1|64
1655287260000|2022-06-15 10:01:00|99446.3|99421.3|99435.8|99410.8|99446.3|99421.3|99435.8|99410.8|74
1655287270000|2022-06-15 10:01:10|99434.5|99409.5|99427.4|99402.4|99434.5|99409.5|99426|99401|66
1655287280000|2022-06-15 10:01:20|99427.5|99402.5|99421.3|99396.3|99430|99405|99417.2|99392.2|48
1655287290000|2022-06-15 10:01:30|99420.3|99395.3|99403.9|99378.9|99420.3|99395.3|99398.4|99373.4|63
1655287300000|2022-06-15 10:01:40|99402.4|99377.4|99405.4|99380.4|99409.7|99384.7|99402.4|99377.4|47
1655287310000|2022-06-15 10:01:50|99405|99380|99404|99379|99406|99381|99399.9|99374.9|49
1655287320000|2022-06-15 10:02:00|99404.4|99379.4|99437.5|99412.5|99448.8|99413.1|99404.4|99379.4|51
1655287330000|2022-06-15 10:02:10|99437.8|99412.8|99437.8|99412.8|99439.8|99414.8|99432.3|99407.3|43
1655287340000|2022-06-15 10:02:20|99438.1|99413.1|99430.6|99405.6|99440.1|99415.1|99427|99402|54
1655287350000|2022-06-15 10:02:30|99429.7|99404.7|99465.5|99440.5|99466.2|99441.2|99423.1|99398.1|75
1655287360000|2022-06-15 10:02:40|99464.5|99439.5|99461.9|99436.9|99468.7|99443.7|99461.9|99436.9|51
1655287370000|2022-06-15 10:02:50|99462.7|99437.7|99459.3|99434.3|99463.4|99438.4|99459|99434|60
1655287380000|2022-06-15 10:03:00|99459.2|99434.2|99463.8|99438.8|99467.5|99442.5|99459.2|99434.2|62
1655287390000|2022-06-15 10:03:10|99463.4|99438.4|99463.4|99438.4|99467.8|99442.8|99458.2|99433.2|58
1655287400000|2022-06-15 10:03:20|99463.3|99438.3|99502.7|99477.7|99502.7|99477.7|99459.3|99434.3|60
1655287410000|2022-06-15 10:03:30|99502.4|99477.4|99478|99453|99513.7|99488.7|99468.3|99443.3|63
1655287420000|2022-06-15 10:03:40|99478.7|99453.7|99453.1|99428.1|99486.6|99461.6|99438.3|99413.3|76
1655287430000|2022-06-15 10:03:50|99452.5|99427.5|99454.9|99429.9|99467|99435.9|99446.5|99414.6|69
1655287440000|2022-06-15 10:04:00|99455.5|99430.5|99483.9|99458.9|99489.2|99464.2|99449.9|99424.9|72
1655287450000|2022-06-15 10:04:10|99484|99459|99455.1|99430.1|99485.6|99460.6|99453.6|99428.6|75
1655287460000|2022-06-15 10:04:20|99455.9|99430.9|99445.3|99420.3|99460.5|99435.5|99444|99419|66
1655287470000|2022-06-15 10:04:30|99444.9|99419.9|99446.5|99421.5|99449.3|99424.3|99444.6|99419.6|54
1655287480000|2022-06-15 10:04:40|99446.4|99421.4|99478.4|99453.4|99478.5|99453.5|99443|99415.9|62
1655287490000|2022-06-15 10:04:50|99477.2|99452.2|99490.6|99465.6|99493|99468|99475|99450|59
1655287500000|2022-06-15 10:05:00|99490.9|99465.9|99497.5|99472.5|99499.7|99474.7|99490.5|99465.5|52
1655287510000|2022-06-15 10:05:10|99494.9|99469.9|99491.2|99466.2|99498.4|99473.4|99488|99463|59
1655287520000|2022-06-15 10:05:20|99491.3|99466.3|99477|99452|99491.3|99466.3|99473.9|99448.9|49
1655287530000|2022-06-15 10:05:30|99478.2|99453.2|99472.2|99447.2|99481.6|99456.6|99471.8|99446.8|53
1655287540000|2022-06-15 10:05:40|99473.5|99448.5|99481.2|99456.2|99481.4|99456.4|99468.9|99443.9|51
1655287550000|2022-06-15 10:05:50|99481.6|99456.6|99482.8|99457.8|99487.5|99462.5|99478|99453|51
1655287560000|2022-06-15 10:06:00|99483.1|99458.1|99475.7|99450.7|99486.2|99461.2|99472.3|99447.3|55
1655287570000|2022-06-15 10:06:10|99475.8|99450.8|99501.9|99476.9|99503.4|99478.4|99474.4|99449.4|59
1655287580000|2022-06-15 10:06:20|99501.4|99476.4|99501.5|99476.5|99504.2|99479.2|99499.3|99474.3|61
1655287590000|2022-06-15 10:06:30|99501.3|99476.3|99521|99496|99521.2|99496.2|99500.8|99475.8|61
1655287600000|2022-06-15 10:06:40|99521.2|99496.2|99525.8|99500.8|99525.8|99500.8|99515.2|99490.2|55
1655287610000|2022-06-15 10:06:50|99526.5|99501.5|99543.3|99518.3|99547.9|99522.9|99521.7|99496.7|73
1655287620000|2022-06-15 10:07:00|99542.1|99517.1|99550.2|99525.2|99558.2|99533.2|99541.6|99516.6|70
1655287630000|2022-06-15 10:07:10|99549.1|99524.1|99573.7|99548.7|99577.7|99552.7|99543.9|99518.9|61
1655287640000|2022-06-15 10:07:20|99573.2|99548.2|99575.4|99550.4|99576.5|99551.5|99565.7|99540.7|52
1655287650000|2022-06-15 10:07:30|99573.9|99548.9|99578.6|99553.6|99580.3|99555.3|99573.9|99548.9|53
1655287660000|2022-06-15 10:07:40|99578.2|99553.2|99548.4|99523.4|99580.3|99555.3|99546.6|99521.6|71
1655287670000|2022-06-15 10:07:50|99548|99523|99503.4|99478.4|99548|99523|99499.3|99474.3|71
1655287680000|2022-06-15 10:08:00|99502.8|99477.8|99501|99476|99507.4|99482.4|99499.1|99474.1|63
1655287690000|2022-06-15 10:08:10|99500.4|99475.4|99501.7|99476.7|99511.1|99486.1|99499|99474|51
1655287700000|2022-06-15 10:08:20|99502|99477|99502.3|99477.3|99514.9|99489.9|99498.6|99473.6|66
1655287710000|2022-06-15 10:08:30|99501.6|99476.6|99503.5|99478.5|99512.2|99487.2|99500.7|99475.7|56
1655287720000|2022-06-15 10:08:40|99503.4|99478.4|99487.4|99462.4|99507.5|99482.5|99485.9|99460.9|46
1655287730000|2022-06-15 10:08:50|99487.6|99462.6|99480.6|99455.6|99487.6|99462.6|99479.2|99454.2|49
1655287740000|2022-06-15 10:09:00|99480.3|99455.3|99475.7|99450.7|99484|99459|99474.6|99449.6|63
1655287750000|2022-06-15 10:09:10|99476.7|99451.7|99500.5|99475.5|99504|99479|99476.5|99451.5|68
1655287760000|2022-06-15 10:09:20|99500.4|99475.4|99478|99453|99500.4|99475.4|99476|99448|67
1655287770000|2022-06-15 10:09:30|99478.2|99453.2|99476.6|99451.6|99480.9|99455.9|99473.2|99448.2|46
1655287780000|2022-06-15 10:09:40|99477.7|99452.7|99473.7|99448.7|99485.7|99460.7|99473.6|99448.6|64
1655287790000|2022-06-15 10:09:50|99473.9|99448.9|99491|99466|99491.3|99466.3|99471.8|99446.8|59
1655287800000|2022-06-15 10:10:00|99490.8|99465.8|99472.6|99447.6|99493|99468|99472|99447|55
1655287810000|2022-06-15 10:10:10|99471.5|99446.5|99456.4|99431.4|99472|99446.5|99443.2|99403.8|64
1655287820000|2022-06-15 10:10:20|99453.2|99428.2|99446.4|99421.4|99455.5|99430.5|99442.5|99417.5|60
1655287830000|2022-06-15 10:10:30|99448.9|99423.9|99449.1|99424.1|99462|99437|99448.9|99423.9|70
1655287840000|2022-06-15 10:10:40|99449.2|99424.2|99451.4|99426.4|99452.9|99427.9|99448.6|99423.6|52
1655287850000|2022-06-15 10:10:50|99451.1|99426.1|99445.9|99420.9|99453.9|99428.9|99441.8|99416.8|62
1655287860000|2022-06-15 10:11:00|99445.2|99420.2|99449.3|99424.3|99454.5|99429.5|99431.7|99406.7|67
1655287870000|2022-06-15 10:11:10|99447.2|99422.2|99452.2|99427.2|99452.8|99427.8|99443.1|99418.1|60
1655287880000|2022-06-15 10:11:20|99448.9|99423.9|99448.7|99423.7|99451|99426|99445|99420|49
1655287890000|2022-06-15 10:11:30|99448.4|99423.4|99456.8|99431.8|99457.8|99432.8|99448.3|99423.3|40
1655287900000|2022-06-15 10:11:40|99456.6|99431.6|99455.7|99430.7|99459.1|99434.1|99450.9|99425.9|54
1655287910000|2022-06-15 10:11:50|99455.5|99430.5|99453.8|99428.8|99456.9|99431.9|99451.3|99426.3|50
1655287920000|2022-06-15 10:12:00|99453.7|99428.7|99447.1|99422.1|99467.1|99438.5|99444.4|99417.1|65
1655287930000|2022-06-15 10:12:10|99449.5|99424.5|99445.7|99420.7|99457.1|99432.1|99444.1|99419.1|70
1655287940000|2022-06-15 10:12:20|99446.5|99421.5|99434.9|99409.9|99457.4|99432.4|99429.5|99393.9|79
1655287950000|2022-06-15 10:12:30|99435.2|99410.2|99440.9|99415.9|99442.9|99417.9|99434.1|99409.1|61
1655287960000|2022-06-15 10:12:40|99441.5|99416.5|99435.3|99410.3|99442.2|99417.2|99430.9|99405.9|68
1655287970000|2022-06-15 10:12:50|99437|99412|99440.7|99415.7|99446.2|99421.2|99431.4|99406.4|59
1655287980000|2022-06-15 10:13:00|99440.5|99415.5|99446.1|99421.1|99446.5|99421.5|99438.1|99413.1|58
1655287990000|2022-06-15 10:13:10|99446.4|99421.4|99433.9|99408.9|99446.4|99421.4|99433.9|99408.9|52
1655288000000|2022-06-15 10:13:20|99434.5|99409.5|99427.2|99402.2|99436.3|99411.3|99420.2|99395.2|53
1655288010000|2022-06-15 10:13:30|99426.8|99401.8|99426.1|99401.1|99431.2|99406.2|99405.9|99380.9|62
1655288020000|2022-06-15 10:13:40|99426.2|99401.2|99431.8|99406.8|99433.4|99408.4|99424.2|99399.2|59
1655288030000|2022-06-15 10:13:50|99431.6|99406.6|99444.5|99419.5|99455.8|99419.5|99428.4|99403.4|66
1655288040000|2022-06-15 10:14:00|99444.8|99419.8|99446.6|99421.6|99455.8|99430.8|99439.3|99414.3|72
1655288050000|2022-06-15 10:14:10|99446.7|99421.7|99458.6|99433.6|99458.6|99433.6|99440.9|99415.9|55
1655288060000|2022-06-15 10:14:20|99458.8|99433.8|99460.6|99435.6|99463.4|99438.4|99457.2|99432.2|51
1655288070000|2022-06-15 10:14:30|99460.8|99435.8|99465.1|99440.1|99467.4|99442.4|99455.3|99430.3|51
1655288080000|2022-06-15 10:14:40|99464.8|99439.8|99460.5|99435.5|99466.7|99441.7|99459.4|99434.4|60
1655288090000|2022-06-15 10:14:50|99461.8|99436.8|99462.8|99437.8|99469.3|99444.3|99457.8|99432.8|62
1655288100000|2022-06-15 10:15:00|99462.3|99437.3|99455.7|99430.7|99466|99441|99450|99425|57
1655288110000|2022-06-15 10:15:10|99455.6|99430.6|99445.1|99420.1|99457|99432|99433.1|99408.1|57
1655288120000|2022-06-15 10:15:20|99445.7|99420.7|99420.9|99395.9|99445.7|99420.7|99420.5|99395.5|64
1655288130000|2022-06-15 10:15:30|99421|99396|99419.8|99394.8|99421.5|99396.5|99413.7|99388.7|61
1655288140000|2022-06-15 10:15:40|99418.6|99393.6|99412.4|99387.4|99422.6|99397.6|99412.4|99387.4|58
1655288150000|2022-06-15 10:15:50|99413.2|99388.2|99417.1|99392.1|99421.9|99396.9|99409.8|99384.8|53
1655288160000|2022-06-15 10:16:00|99417.2|99392.2|99418.2|99393.2|99425|99400|99411.8|99386.8|64
1655288170000|2022-06-15 10:16:10|99418.8|99393.8|99437.1|99412.1|99439.7|99414.7|99418.7|99393.7|64
1655288180000|2022-06-15 10:16:20|99438|99413|99449.6|99424.6|99451.9|99426.9|99437.2|99412.2|61
1655288190000|2022-06-15 10:16:30|99449.9|99424.9|99451.1|99426.1|99454.1|99429.1|99446.6|99421.6|59
1655288200000|2022-06-15 10:16:40|99451.7|99426.7|99469.8|99444.8|99472.8|99447.8|99451.7|99426.7|59
1655288210000|2022-06-15 10:16:50|99471.8|99446.8|99461.5|99436.5|99471.8|99446.8|99457.5|99432.5|62
1655288220000|2022-06-15 10:17:00|99461.9|99436.9|99456.8|99431.8|99462.3|99437.3|99454.2|99429.2|59
1655288230000|2022-06-15 10:17:10|99455.5|99430.5|99420.8|99395.8|99455.5|99430.5|99419|99394|60
1655288240000|2022-06-15 10:17:20|99420.3|99395.3|99431|99406|99431.1|99406.1|99420.3|99395.3|64
1655288250000|2022-06-15 10:17:30|99430.2|99405.2|99432.6|99407.6|99436.9|99411.9|99429.3|99404.3|64
1655288260000|2022-06-15 10:17:40|99431.8|99406.8|99438.2|99413.2|99441|99416|99431.3|99406.3|62
1655288270000|2022-06-15 10:17:50|99438.3|99413.3|99433.5|99408.5|99438.3|99413.3|99430.2|99405.2|66
1655288280000|2022-06-15 10:18:00|99434.2|99409.2|99430|99405|99440.7|99415.7|99427.5|99402.5|69
1655288290000|2022-06-15 10:18:10|99429.9|99404.9|99426.9|99401.9|99432|99407|99422.9|99397.9|60
1655288300000|2022-06-15 10:18:20|99429|99404|99434.7|99409.7|99438.7|99413.7|99427.2|99402.2|66
1655288310000|2022-06-15 10:18:30|99435|99410|99439.6|99414.6|99441.4|99416.4|99434.2|99409.2|60
1655288320000|2022-06-15 10:18:40|99440|99415|99433.4|99408.4|99440.2|99415.2|99421.7|99396.7|66
1655288330000|2022-06-15 10:18:50|99433.8|99408.8|99429.4|99404.4|99438.4|99413.4|99425.3|99400.3|65
1655288340000|2022-06-15 10:19:00|99429.7|99404.7|99428.9|99403.9|99447.2|99411.6|99424.7|99395.4|73
1655288350000|2022-06-15 10:19:10|99427.9|99402.9|99427|99402|99428.3|99403.3|99425.7|99400.7|39
1655288360000|2022-06-15 10:19:20|99426.3|99401.3|99424.2|99399.2|99427.5|99402.5|99420.2|99395.2|61
1655288370000|2022-06-15 10:19:30|99424.6|99399.6|99425.3|99400.3|99428.4|99403.4|99416.6|99391.6|65
1655288380000|2022-06-15 10:19:40|99425.2|99400.2|99420.9|99395.9|99428.7|99403.7|99420.8|99395.8|46
1655288390000|2022-06-15 10:19:50|99421.8|99396.8|99424|99399|99427.6|99402.6|99420.7|99395.7|65
1655288400000|2022-06-15 10:20:00|99425.5|99400.5|99432.3|99407.3|99438.2|99413.2|99421.1|99396.1|71
1655288410000|2022-06-15 10:20:10|99429.3|99404.3|99428.3|99403.3|99434.7|99409.7|99427.3|99402.3|60
1655288420000|2022-06-15 10:20:20|99428.2|99403.2|99428.2|99403.2|99430.7|99405.7|99423.3|99398.3|58
1655288430000|2022-06-15 10:20:30|99428.7|99403.7|99425.8|99400.8|99430.8|99405.8|99424.6|99399.6|60
1655288440000|2022-06-15 10:20:40|99425.3|99400.3|99434.3|99409.3|99438.4|99413.4|99425.3|99400.3|62
1655288450000|2022-06-15 10:20:50|99434.4|99409.4|99439|99414|99439|99414|99432.4|99407.4|37
1655288460000|2022-06-15 10:21:00|99438.3|99413.3|99436.4|99411.4|99438.9|99413.9|99433.8|99408.8|39
1655288470000|2022-06-15 10:21:10|99436.1|99411.1|99454.2|99429.2|99454.2|99429.2|99434.9|99409.9|51
1655288480000|2022-06-15 10:21:20|99453.7|99428.7|99462.6|99437.6|99463.3|99438.3|99452.2|99427.2|55
1655288490000|2022-06-15 10:21:30|99461.8|99436.8|99459.4|99434.4|99471.6|99446.6|99458.4|99433.4|59
1655288500000|2022-06-15 10:21:40|99459.5|99434.5|99455.5|99430.5|99459.5|99434.5|99454.6|99429.6|57
1655288510000|2022-06-15 10:21:50|99456.1|99431.1|99451.4|99426.4|99458.5|99433.5|99450.1|99425.1|52
1655288520000|2022-06-15 10:22:00|99451.5|99426.5|99441.7|99416.7|99459.5|99434.5|99440.5|99415.5|57
1655288530000|2022-06-15 10:22:10|99441.6|99416.6|99422|99397|99447|99422|99420.1|99395.1|59
1655288540000|2022-06-15 10:22:20|99422.8|99397.8|99431.3|99406.3|99432.7|99407.7|99422.5|99397.5|52
1655288550000|2022-06-15 10:22:30|99431.4|99406.4|99435|99410|99440.4|99415.4|99431.4|99406.4|50
1655288560000|2022-06-15 10:22:40|99433.7|99408.7|99431.3|99406.3|99436.1|99411.1|99427.4|99402.4|51
1655288570000|2022-06-15 10:22:50|99430.2|99405.2|99432.7|99407.7|99433.5|99408.5|99426.7|99401.7|53
1655288580000|2022-06-15 10:23:00|99432.8|99407.8|99425|99400|99432.8|99407.8|99418.4|99393.4|69
1655288590000|2022-06-15 10:23:10|99424.7|99399.7|99431|99406|99431.5|99406.5|99422.4|99397.4|60
1655288600000|2022-06-15 10:23:20|99431.1|99406.1|99430.2|99405.2|99431.6|99406.6|99425.3|99400.3|55
1655288610000|2022-06-15 10:23:30|99430.1|99405.1|99428.7|99403.7|99433.8|99408.8|99427.4|99402.4|60
1655288620000|2022-06-15 10:23:40|99430.5|99405.5|99432.5|99407.5|99435.2|99410.2|99424.3|99399.3|55
1655288630000|2022-06-15 10:23:50|99432.4|99407.4|99427.4|99402.4|99432.4|99407.4|99422.3|99397.3|59
1655288640000|2022-06-15 10:24:00|99426.8|99401.8|99428.6|99403.6|99434.3|99409.3|99422.6|99397.6|59
1655288650000|2022-06-15 10:24:10|99429.4|99404.4|99430.7|99405.7|99431.2|99406.2|99423.3|99398.3|57
1655288660000|2022-06-15 10:24:20|99430.9|99405.9|99424.5|99399.5|99431.1|99406.1|99419.7|99394.7|66
1655288670000|2022-06-15 10:24:30|99420.5|99395.5|99430.5|99405.5|99437.5|99412.5|99419.4|99394.4|68
1655288680000|2022-06-15 10:24:40|99430.9|99405.9|99434.3|99409.3|99436.3|99411.3|99430.7|99405.7|48
1655288690000|2022-06-15 10:24:50|99434.4|99409.4|99425.3|99400.3|99439.9|99414.9|99424.1|99399.1|58
1655288700000|2022-06-15 10:25:00|99425.5|99400.5|99425.6|99400.6|99428.4|99403.4|99423.5|99398.5|59
1655288710000|2022-06-15 10:25:10|99425.2|99400.2|99412.8|99387.8|99425.2|99400.2|99408.6|99383.6|59
1655288720000|2022-06-15 10:25:20|99413|99388|99426.2|99401.2|99428.9|99403.9|99412.5|99387.5|55
1655288730000|2022-06-15 10:25:30|99426.1|99401.1|99421.1|99396.1|99429.9|99404.9|99420.3|99395.3|60
1655288740000|2022-06-15 10:25:40|99423.5|99398.5|99454.7|99429.7|99457.8|99432.8|99422.4|99397.4|61
1655288750000|2022-06-15 10:25:50|99456.7|99431.7|99457.9|99432.9|99462.1|99437.1|99455.2|99430.2|57
1655288760000|2022-06-15 10:26:00|99458.6|99433.6|99453.8|99428.8|99458.6|99433.6|99448.8|99423.8|63
1655288770000|2022-06-15 10:26:10|99454.2|99429.2|99474.1|99449.1|99477|99452|99454.2|99429.2|62
1655288780000|2022-06-15 10:26:20|99477.6|99452.6|99467.4|99442.4|99477.7|99452.7|99464.2|99439.2|54
1655288790000|2022-06-15 10:26:30|99467.1|99442.1|99467.6|99442.6|99475.4|99450.4|99463.6|99438.6|59
1655288800000|2022-06-15 10:26:40|99467.1|99442.1|99462|99437|99467.1|99442.1|99460.4|99435.4|60
1655288810000|2022-06-15 10:26:50|99462.1|99437.1|99461|99436|99462.2|99437.2|99458.3|99433.3|55
1655288820000|2022-06-15 10:27:00|99460.8|99435.8|99454.3|99429.3|99460.8|99435.8|99454.2|99429.2|47
1655288830000|2022-06-15 10:27:10|99454.1|99429.1|99451.5|99426.5|99454.7|99429.7|99451.5|99426.5|26
1655288840000|2022-06-15 10:27:20|99452.6|99427.6|99458.2|99433.2|99458.5|99433.5|99452.6|99427.6|44
1655288850000|2022-06-15 10:27:30|99457.6|99432.6|99460.6|99435.6|99463.6|99438.6|99456.4|99431.4|49
1655288860000|2022-06-15 10:27:40|99460.9|99435.9|99460.9|99435.9|99462.1|99437.1|99458.3|99433.3|42
1655288870000|2022-06-15 10:27:50|99460.5|99435.5|99461.1|99436.1|99465.1|99440.1|99455.2|99430.2|59
1655288880000|2022-06-15 10:28:00|99460.4|99435.4|99458.7|99433.7|99466|99441|99456.5|99431.5|52
1655288890000|2022-06-15 10:28:10|99458.8|99433.8|99486.8|99461.8|99489.8|99464.8|99455.9|99430.9|61
1655288900000|2022-06-15 10:28:20|99486.4|99461.4|99485.4|99460.4|99486.4|99461.4|99479.1|99454.1|54
1655288910000|2022-06-15 10:28:30|99476.1|99451.1|99475.2|99450.2|99476.9|99451.9|99473.4|99448.4|56
1655288920000|2022-06-15 10:28:40|99475.1|99450.1|99467.1|99442.1|99479.2|99454.2|99462.3|99437.3|67
1655288930000|2022-06-15 10:28:50|99467.7|99442.7|99466.4|99441.4|99469.3|99444.3|99461|99436|63
1655288940000|2022-06-15 10:29:00|99466.8|99441.8|99456|99431|99467.5|99442.5|99454.5|99429.5|65
1655288950000|2022-06-15 10:29:10|99461.7|99436.7|99463.4|99438.4|99464.2|99439.2|99454.8|99429.8|61
1655288960000|2022-06-15 10:29:20|99463.6|99438.6|99462|99437|99467.2|99442.2|99461|99436|63
1655288970000|2022-06-15 10:29:30|99463.7|99438.7|99441|99416|99463.8|99438.8|99439.8|99414.8|63
1655288980000|2022-06-15 10:29:40|99440.2|99415.2|99442.9|99417.9|99444.4|99419.4|99439.2|99414.2|58
1655288990000|2022-06-15 10:29:50|99442.6|99417.6|99446.6|99421.6|99457.2|99432.2|99441|99416|67
1655289000000|2022-06-15 10:30:00|99446.3|99421.3|99436.3|99411.3|99447.9|99422.9|99424|99399|72
1655289010000|2022-06-15 10:30:10|99436.2|99411.2|99433.6|99408.6|99437.3|99412.3|99430.7|99405.7|73
1655289020000|2022-06-15 10:30:20|99435.1|99410.1|99437.3|99412.3|99440.2|99415.2|99432.9|99407.9|63
1655289030000|2022-06-15 10:30:30|99439.9|99414.9|99425.3|99400.3|99439.9|99414.9|99424.9|99399.9|56
1655289040000|2022-06-15 10:30:40|99425.4|99400.4|99433.6|99408.6|99435.9|99410.9|99425|99400|60
1655289050000|2022-06-15 10:30:50|99433.4|99408.4|99427.5|99402.5|99433.7|99408.7|99422.8|99397.8|49
1655289060000|2022-06-15 10:31:00|99427.1|99402.1|99425.3|99400.3|99431|99406|99425|99400|37
1655289070000|2022-06-15 10:31:10|99425.5|99400.5|99404.3|99379.3|99426.4|99401.4|99398.1|99373.1|59
1655289080000|2022-06-15 10:31:20|99404.6|99379.6|99409.1|99384.1|99409.1|99384.1|99402.6|99377.6|38
1655289090000|2022-06-15 10:31:30|99409|99384|99405.7|99380.7|99410.3|99385.3|99403.9|99378.9|49
1655289100000|2022-06-15 10:31:40|99405.8|99380.8|99390.6|99365.6|99405.8|99380.8|99387|99362|53
1655289110000|2022-06-15 10:31:50|99391.2|99366.2|99396.3|99371.3|99408.5|99383.5|99390.3|99365.3|58
1655289120000|2022-06-15 10:32:00|99396.4|99371.4|99388.4|99363.4|99397.7|99372.7|99386.8|99361.8|53
1655289130000|2022-06-15 10:32:10|99388|99363|99383.1|99358.1|99389.4|99364.4|99382.1|99357.1|47
1655289140000|2022-06-15 10:32:20|99382.9|99357.9|99385.8|99360.8|99386.8|99361.8|99382.6|99357.6|50
1655289150000|2022-06-15 10:32:30|99385.4|99360.4|99384|99359|99385.8|99360.8|99382.8|99357.8|46
1655289160000|2022-06-15 10:32:40|99384.1|99359.1|99385.2|99360.2|99390.1|99365.1|99379.9|99354.9|61
1655289170000|2022-06-15 10:32:50|99384.8|99359.8|99383.8|99358.8|99390|99365|99381.8|99356.8|54
1655289180000|2022-06-15 10:33:00|99384|99359|99370.1|99345.1|99384.7|99359.7|99368.9|99343.9|61
1655289190000|2022-06-15 10:33:10|99368.1|99343.1|99369.8|99344.8|99373|99348|99361.4|99336.4|57
1655289200000|2022-06-15 10:33:20|99369.9|99344.9|99370.4|99345.4|99374.8|99349.8|99367.5|99342.5|46
1655289210000|2022-06-15 10:33:30|99371.3|99346.3|99396.2|99371.2|99396.2|99371.2|99371.1|99346.1|60
1655289220000|2022-06-15 10:33:40|99400.7|99375.7|99398.5|99373.5|99401.1|99376.1|99390.6|99365.6|54
1655289230000|2022-06-15 10:33:50|99398.1|99373.1|99422|99397|99428.7|99403.7|99397.4|99372.4|58
1655289240000|2022-06-15 10:34:00|99422.3|99397.3|99415.2|99390.2|99422.4|99397.4|99410.1|99385.1|52
1655289250000|2022-06-15 10:34:10|99415|99390|99418.6|99393.6|99421.7|99396.7|99408.1|99383.1|57
1655289260000|2022-06-15 10:34:20|99417.9|99392.9|99421.5|99396.5|99422.7|99397.7|99412.3|99387.3|45
1655289270000|2022-06-15 10:34:30|99421.7|99396.7|99419.8|99394.8|99422.2|99397.2|99413.4|99388.4|49
1655289280000|2022-06-15 10:34:40|99419.9|99394.9|99432.7|99407.7|99434.8|99409.8|99419.7|99394.7|59
1655289290000|2022-06-15 10:34:50|99432.3|99407.3|99444.3|99419.3|99444.3|99419.3|99431.8|99406.8|59
1655289300000|2022-06-15 10:35:00|99444|99419|99433.4|99408.4|99444.3|99419.3|99430.7|99405.7|52
1655289310000|2022-06-15 10:35:10|99433.3|99408.3|99438.1|99413.1|99440.4|99415.4|99432.6|99407.6|50
1655289320000|2022-06-15 10:35:20|99438|99413|99410.7|99385.7|99438.7|99413.7|99407.3|99382.3|68
1655289330000|2022-06-15 10:35:30|99411.5|99386.5|99428.1|99403.1|99429.7|99404.7|99411|99386|57
1655289340000|2022-06-15 10:35:40|99428|99403|99442.2|99417.2|99442.6|99417.6|99422.5|99397.5|56
1655289350000|2022-06-15 10:35:50|99436.2|99411.2|99434.2|99409.2|99437.4|99412.4|99429.3|99404.3|51
1655289360000|2022-06-15 10:36:00|99433.5|99408.5|99432|99407|99436.4|99411.4|99420.8|99395.8|52
1655289370000|2022-06-15 10:36:10|99433.8|99408.8|99431.6|99406.6|99435.1|99410.1|99430.3|99405.3|39
1655289380000|2022-06-15 10:36:20|99431.7|99406.7|99422.8|99397.8|99433.3|99408.3|99422.3|99397.3|51
1655289390000|2022-06-15 10:36:30|99422.9|99397.9|99415.3|99390.3|99426.1|99401.1|99413.2|99388.2|61
1655289400000|2022-06-15 10:36:40|99416.9|99391.9|99412.5|99387.5|99420|99395|99412.2|99387.2|56
1655289410000|2022-06-15 10:36:50|99412.3|99387.3|99391.3|99366.3|99415.3|99390.3|99390.8|99365.8|60
1655289420000|2022-06-15 10:37:00|99391.4|99366.4|99394.5|99369.5|99398.8|99373.8|99379.4|99354.4|70
1655289430000|2022-06-15 10:37:10|99394.8|99369.8|99396.6|99371.6|99396.6|99371.6|99390.6|99365.6|57
1655289440000|2022-06-15 10:37:20|99396.2|99371.2|99382.7|99357.7|99396.5|99371.5|99381.2|99356.2|48
1655289450000|2022-06-15 10:37:30|99381.3|99356.3|99360.8|99335.8|99381.3|99356.3|99359.1|99334.1|70
1655289460000|2022-06-15 10:37:40|99360.6|99335.6|99364.3|99339.3|99364.9|99339.9|99351.9|99326.9|68
1655289470000|2022-06-15 10:37:50|99364.5|99339.5|99361|99336|99364.5|99339.5|99357.4|99332.4|57
1655289480000|2022-06-15 10:38:00|99361.3|99336.3|99366.1|99341.1|99370.1|99345.1|99360.1|99335.1|64
1655289490000|2022-06-15 10:38:10|99366.3|99341.3|99365.6|99340.6|99369|99344|99361.4|99336.4|62
1655289500000|2022-06-15 10:38:20|99365.7|99340.7|99358.6|99333.6|99365.7|99340.7|99351.7|99326.7|61
1655289510000|2022-06-15 10:38:30|99359.5|99334.5|99353.6|99328.6|99362.5|99337.5|99352.3|99327.3|47
1655289520000|2022-06-15 10:38:40|99354|99329|99337.2|99312.2|99354|99329|99323.5|99298.5|71
1655289530000|2022-06-15 10:38:50|99337.1|99312.1|99355.5|99330.5|99355.6|99330.6|99336.8|99311.8|67
1655289540000|2022-06-15 10:39:00|99355.1|99330.1|99370.7|99345.7|99372.5|99347.5|99352.9|99327.9|69
1655289550000|2022-06-15 10:39:10|99370.6|99345.6|99355.8|99330.8|99370.6|99345.6|99353.5|99328.5|62
1655289560000|2022-06-15 10:39:20|99355.6|99330.6|99365.8|99340.8|99372.4|99347.4|99355.6|99330.6|56
1655289570000|2022-06-15 10:39:30|99366|99341|99379|99354|99379.4|99354.4|99365|99340|60
1655289580000|2022-06-15 10:39:40|99380.8|99355.8|99372.3|99347.3|99380.8|99355.8|99369.3|99344.3|54
1655289590000|2022-06-15 10:39:50|99371.8|99346.8|99369.8|99344.8|99376.4|99351.4|99368.1|99343.1|56
1655289600000|2022-06-15 10:40:00|99369.6|99344.6|99359.3|99334.3|99369.8|99344.8|99357.4|99332.4|62
1655289610000|2022-06-15 10:40:10|99359.1|99334.1|99362.4|99337.4|99363.3|99338.3|99351.5|99326.5|45
1655289620000|2022-06-15 10:40:20|99361|99336|99368.3|99343.3|99373|99348|99361|99336|61
1655289630000|2022-06-15 10:40:30|99368.1|99343.1|99389.8|99364.8|99389.8|99364.8|99368.1|99343.1|65
1655289640000|2022-06-15 10:40:40|99394.9|99369.9|99442.7|99417.7|99442.7|99417.7|99392.3|99367.3|63
1655289650000|2022-06-15 10:40:50|99443.2|99418.2|99443.1|99418.1|99454.9|99429.9|99440.9|99415.9|68
1655289660000|2022-06-15 10:41:00|99441.8|99416.8|99436.9|99411.9|99444|99419|99434.3|99409.3|67
1655289670000|2022-06-15 10:41:10|99436.7|99411.7|99440.5|99415.5|99441.1|99416.1|99436.4|99411.4|55
1655289680000|2022-06-15 10:41:20|99440.7|99415.7|99441.4|99416.4|99456.1|99431.1|99437|99412|65
1655289690000|2022-06-15 10:41:30|99436.7|99411.7|99434.3|99409.3|99442.3|99417.3|99430.3|99405.3|47
1655289700000|2022-06-15 10:41:40|99434.4|99409.4|99418|99393|99434.4|99409.4|99417|99392|49
1655289710000|2022-06-15 10:41:50|99418.1|99393.1|99417.2|99392.2|99418.1|99393.1|99407.8|99382.8|57
1655289720000|2022-06-15 10:42:00|99417|99392|99413.2|99388.2|99422.3|99397.3|99411.7|99386.7|57
1655289730000|2022-06-15 10:42:10|99412.9|99387.9|99417.1|99392.1|99417.1|99392.1|99403.6|99378.6|55
1655289740000|2022-06-15 10:42:20|99416.7|99391.7|99385.6|99360.6|99424.2|99399.2|99385.3|99360.3|62
1655289750000|2022-06-15 10:42:30|99384.6|99359.6|99389.4|99364.4|99404|99379|99382.5|99357.5|69
1655289760000|2022-06-15 10:42:40|99389.9|99364.9|99390.6|99365.6|99392.6|99367.6|99383.3|99358.3|51
1655289770000|2022-06-15 10:42:50|99389.5|99364.5|99384.4|99359.4|99390.3|99365.3|99378.3|99353.3|57
1655289780000|2022-06-15 10:43:00|99381.5|99356.5|99373.6|99348.6|99381.5|99356.5|99369.7|99344.7|54
1655289790000|2022-06-15 10:43:10|99374.1|99349.1|99385|99360|99386.8|99361.8|99370.7|99345.7|47
1655289800000|2022-06-15 10:43:20|99385.4|99360.4|99384.7|99359.7|99391.7|99366.7|99384.7|99359.7|55
1655289810000|2022-06-15 10:43:30|99385.1|99360.1|99388.9|99363.9|99388.9|99363.9|99384.3|99359.3|43
1655289820000|2022-06-15 10:43:40|99386.1|99361.1|99418.2|99393.2|99426.1|99393.2|99380.9|99355.9|74
1655289830000|2022-06-15 10:43:50|99418.3|99393.3|99421.6|99396.6|99426.1|99401.1|99410.8|99385.8|59
1655289840000|2022-06-15 10:44:00|99421.1|99396.1|99417.5|99392.5|99421.1|99396.1|99414.7|99389.7|58
1655289850000|2022-06-15 10:44:10|99417.8|99392.8|99419.7|99394.7|99420.9|99395.9|99416.6|99391.6|55
1655289860000|2022-06-15 10:44:20|99419.5|99394.5|99403.1|99378.1|99419.6|99394.6|99397.6|99372.6|53
1655289870000|2022-06-15 10:44:30|99402.9|99377.9|99392.8|99367.8|99403.3|99378.3|99377.2|99352.2|52
1655289880000|2022-06-15 10:44:40|99394.3|99369.3|99400.6|99375.6|99405.3|99380.3|99388.8|99363.8|53
1655289890000|2022-06-15 10:44:50|99400.4|99375.4|99401.6|99376.6|99403.8|99378.8|99394|99369|48
1655289900000|2022-06-15 10:45:00|99401.4|99376.4|99420.6|99395.6|99425|99400|99401.4|99376.4|52
1655289910000|2022-06-15 10:45:10|99420.2|99395.2|99407.3|99382.3|99420.8|99395.8|99407.3|99382.3|47
1655289920000|2022-06-15 10:45:20|99406.1|99381.1|99408.8|99383.8|99410|99385|99403|99378|54
1655289930000|2022-06-15 10:45:30|99409.8|99384.8|99409.3|99384.3|99409.8|99384.8|99395|99370|55
1655289940000|2022-06-15 10:45:40|99410.6|99385.6|99426.6|99401.6|99427.7|99402.7|99408.3|99383.3|48
1655289950000|2022-06-15 10:45:50|99426|99401|99413.8|99388.8|99426|99401|99409.1|99384.1|52
1655289960000|2022-06-15 10:46:00|99414.5|99389.5|99419.9|99394.9|99424.1|99399.1|99414|99389|49
1655289970000|2022-06-15 10:46:10|99420.7|99395.7|99413.2|99388.2|99421.3|99396.3|99413.1|99388.1|50
1655289980000|2022-06-15 10:46:20|99413.3|99388.3|99410.1|99385.1|99413.3|99388.3|99406.2|99381.2|47
1655289990000|2022-06-15 10:46:30|99410.2|99385.2|99415.9|99390.9|99418.2|99393.2|99409.7|99384.7|39
1655290000000|2022-06-15 10:46:40|99416|99391|99417.6|99392.6|99418.1|99393.1|99410.1|99385.1|42
1655290010000|2022-06-15 10:46:50|99417.9|99392.9|99425.8|99400.8|99436.2|99411.2|99417.1|99392.1|59
1655290020000|2022-06-15 10:47:00|99425.2|99400.2|99406.6|99381.6|99425.6|99400.6|99406.6|99381.6|61
1655290030000|2022-06-15 10:47:10|99407|99382|99392.7|99367.7|99410.1|99385.1|99391.5|99366.5|50
1655290040000|2022-06-15 10:47:20|99393.1|99368.1|99384.9|99359.9|99393.9|99368.9|99381.2|99356.2|54
1655290050000|2022-06-15 10:47:30|99386.4|99361.4|99430.3|99405.3|99447.2|99408.2|99386.3|99361.3|68
1655290060000|2022-06-15 10:47:40|99429.9|99404.9|99429.2|99404.2|99433|99408|99415.8|99390.8|62
1655290070000|2022-06-15 10:47:50|99427.7|99402.7|99428.2|99403.2|99430.2|99405.2|99421.8|99396.8|59
1655290080000|2022-06-15 10:48:00|99428.1|99403.1|99428.3|99403.3|99428.3|99403.3|99426.2|99401.2|47
1655290090000|2022-06-15 10:48:10|99427.8|99402.8|99431.8|99406.8|99440|99415|99422.7|99397.7|67
1655290100000|2022-06-15 10:48:20|99432.1|99407.1|99427|99402|99433.5|99408.5|99420.4|99395.4|69
1655290110000|2022-06-15 10:48:30|99427.1|99402.1|99423.5|99398.5|99428.5|99403.5|99423.4|99398.4|38
1655290120000|2022-06-15 10:48:40|99423.2|99398.2|99419.3|99394.3|99423.2|99398.2|99418.6|99393.6|38
1655290130000|2022-06-15 10:48:50|99419.1|99394.1|99409.8|99384.8|99421.2|99396.2|99407.3|99382.3|47
1655290140000|2022-06-15 10:49:00|99409.9|99384.9|99409.1|99384.1|99414.3|99389.3|99406.5|99381.5|65
1655290150000|2022-06-15 10:49:10|99408.8|99383.8|99409.6|99384.6|99413.1|99388.1|99407.6|99382.6|58
1655290160000|2022-06-15 10:49:20|99409.9|99384.9|99404.4|99379.4|99409.9|99384.9|99403.2|99378.2|47
1655290170000|2022-06-15 10:49:30|99403.9|99378.9|99400.5|99375.5|99421.8|99396.8|99397.3|99372.3|70
1655290180000|2022-06-15 10:49:40|99400.6|99375.6|99388.6|99363.6|99405.6|99380.6|99387.7|99362.7|58
1655290190000|2022-06-15 10:49:50|99388.8|99363.8|99398.6|99373.6|99403.1|99378.1|99387.3|99362.3|62
1655290200000|2022-06-15 10:50:00|99398.3|99373.3|99406.3|99381.3|99406.6|99381.6|99397.2|99372.2|63
1655290210000|2022-06-15 10:50:10|99406.2|99381.2|99403.6|99378.6|99406.9|99381.9|99400.8|99375.8|56
1655290220000|2022-06-15 10:50:20|99404|99379|99385|99360|99404|99379|99384.1|99359.1|55
1655290230000|2022-06-15 10:50:30|99385.2|99360.2|99389|99364|99389|99364|99381.4|99356.4|56
1655290240000|2022-06-15 10:50:40|99388.3|99363.3|99391.4|99366.4|99395|99370|99386.6|99361.6|56
1655290250000|2022-06-15 10:50:50|99391.3|99366.3|99387.3|99362.3|99393.5|99368.5|99386.8|99361.8|47
1655290260000|2022-06-15 10:51:00|99387|99362|99383.2|99358.2|99387|99362|99379.4|99354.4|57
1655290270000|2022-06-15 10:51:10|99382.6|99357.6|99382.3|99357.3|99386.4|99361.4|99379.7|99354.7|54
1655290280000|2022-06-15 10:51:20|99383.3|99358.3|99396.6|99371.6|99396.6|99371.6|99382.7|99357.7|65
1655290290000|2022-06-15 10:51:30|99394.6|99369.6|99385.6|99360.6|99395|99370|99378.3|99353.3|59
1655290300000|2022-06-15 10:51:40|99385.3|99360.3|99380.2|99355.2|99386|99361|99380.2|99355.2|56
1655290310000|2022-06-15 10:51:50|99380.6|99355.6|99369.3|99344.3|99380.6|99355.6|99369.1|99344.1|53
1655290320000|2022-06-15 10:52:00|99368.6|99343.6|99352|99327|99368.6|99343.6|99348.8|99323.8|60
1655290330000|2022-06-15 10:52:10|99352.6|99327.6|99356.5|99331.5|99359.8|99334.8|99352.6|99327.6|41
1655290340000|2022-06-15 10:52:20|99353.2|99328.2|99368|99343|99374.1|99349.1|99351.3|99326.3|67
1655290350000|2022-06-15 10:52:30|99368.1|99343.1|99364.8|99339.8|99368.2|99343.2|99364|99339|44
1655290360000|2022-06-15 10:52:40|99364.7|99339.7|99365.4|99340.4|99367.4|99342.4|99363.8|99338.8|51
1655290370000|2022-06-15 10:52:50|99365.3|99340.3|99366|99341|99366|99341|99354.6|99329.6|49
1655290380000|2022-06-15 10:53:00|99365.7|99340.7|99363.7|99338.7|99367.3|99342.3|99363.5|99338.5|40
1655290390000|2022-06-15 10:53:10|99363.9|99338.9|99355.3|99330.3|99366.1|99341.1|99354.1|99329.1|55
1655290400000|2022-06-15 10:53:20|99355.2|99330.2|99360.5|99335.5|99361.5|99336.5|99347.9|99322.9|65
1655290410000|2022-06-15 10:53:30|99361.5|99336.5|99366.4|99341.4|99374.4|99349.4|99360|99335|65
1655290420000|2022-06-15 10:53:40|99366.2|99341.2|99369.3|99344.3|99372.9|99347.9|99365.7|99340.7|63
1655290430000|2022-06-15 10:53:50|99369.1|99344.1|99369|99344|99369.6|99344.6|99367.7|99342.7|36
1655290440000|2022-06-15 10:54:00|99368.9|99343.9|99364.1|99339.1|99372.2|99347.2|99363.8|99338.8|57
1655290450000|2022-06-15 10:54:10|99364|99339|99363.5|99338.5|99364.2|99339.2|99357.7|99332.7|52
1655290460000|2022-06-15 10:54:20|99363.8|99338.8|99365.9|99340.9|99371.9|99346.9|99362.7|99337.7|49
1655290470000|2022-06-15 10:54:30|99365.6|99340.6|99403.2|99378.2|99409|99384|99365.6|99340.6|53
1655290480000|2022-06-15 10:54:40|99403.3|99378.3|99421.8|99396.8|99421.8|99396.8|99402.1|99377.1|52
1655290490000|2022-06-15 10:54:50|99421.5|99396.5|99415.3|99390.3|99422.9|99397.9|99413.8|99388.8|68
1655290500000|2022-06-15 10:55:00|99415.5|99390.5|99418.9|99393.9|99420.6|99395.6|99414.2|99389.2|60
1655290510000|2022-06-15 10:55:10|99418.6|99393.6|99404.3|99379.3|99418.6|99393.6|99400.5|99375.5|63
1655290520000|2022-06-15 10:55:20|99404.6|99379.6|99389.8|99364.8|99410|99385|99389.8|99364.8|61
1655290530000|2022-06-15 10:55:30|99389|99364|99391.6|99366.6|99393.3|99368.3|99382.5|99357.5|65
1655290540000|2022-06-15 10:55:40|99393.1|99368.1|99396.4|99371.4|99399.9|99374.9|99392.1|99367.1|61
1655290550000|2022-06-15 10:55:50|99396.6|99371.6|99398.5|99373.5|99402|99377|99396.5|99371.5|53
1655290560000|2022-06-15 10:56:00|99398|99373|99395.5|99370.5|99402.4|99377.4|99395.3|99370.3|48
1655290570000|2022-06-15 10:56:10|99396.3|99371.3|99377.2|99352.2|99396.5|99371.5|99373.7|99348.7|54
1655290580000|2022-06-15 10:56:20|99377.4|99352.4|99382.3|99357.3|99382.3|99357.3|99377.1|99352.1|47
1655290590000|2022-06-15 10:56:30|99382.2|99357.2|99369.5|99344.5|99384.4|99359.4|99369.5|99344.5|53
1655290600000|2022-06-15 10:56:40|99369.6|99344.6|99403.3|99378.3|99407.2|99382.2|99367.6|99342.6|50
1655290610000|2022-06-15 10:56:50|99403.6|99378.6|99392.2|99367.2|99404.3|99379.3|99391.1|99366.1|50
1655290620000|2022-06-15 10:57:00|99390.6|99365.6|99388.8|99363.8|99395.6|99370.6|99387.4|99362.4|64
1655290630000|2022-06-15 10:57:10|99388.7|99363.7|99385.7|99360.7|99390.2|99365.2|99381.1|99356.1|49
1655290640000|2022-06-15 10:57:20|99385.4|99360.4|99404.7|99354.7|99406.5|99367.6|99383.3|99348.8|64
1655290650000|2022-06-15 10:57:30|99404.1|99354.1|99390.3|99365.3|99405.4|99369|99389.6|99350|58
1655290660000|2022-06-15 10:57:40|99390.9|99365.9|99374.9|99349.9|99391.2|99366.2|99374.4|99349.4|54
1655290670000|2022-06-15 10:57:50|99375.1|99350.1|99379.4|99354.4|99380.3|99355.3|99371.1|99346.1|56
1655290680000|2022-06-15 10:58:00|99379.2|99354.2|99397.5|99372.5|99402|99377|99378.6|99353.6|69
1655290690000|2022-06-15 10:58:10|99399|99374|99384.2|99359.2|99399|99374|99383.7|99358.7|57
1655290700000|2022-06-15 10:58:20|99384.5|99359.5|99389.8|99364.8|99397.2|99372.2|99383.9|99358.9|43
1655290710000|2022-06-15 10:58:30|99392.1|99367.1|99374.1|99349.1|99392.1|99367.1|99374.1|99349.1|61
1655290720000|2022-06-15 10:58:40|99374.6|99349.6|99378.8|99353.8|99380.8|99355.8|99370.3|99345.3|57
1655290730000|2022-06-15 10:58:50|99379.1|99354.1|99391.5|99366.5|99393.3|99368.3|99379.1|99354.1|64
1655290740000|2022-06-15 10:59:00|99391.8|99366.8|99395.6|99370.6|99396.9|99371.9|99388.3|99363.3|62
1655290750000|2022-06-15 10:59:10|99396.7|99371.7|99419.7|99394.7|99421.3|99396.3|99396.7|99371.7|69
1655290760000|2022-06-15 10:59:20|99419.2|99394.2|99395.7|99370.7|99421|99396|99395.3|99370.3|69
1655290770000|2022-06-15 10:59:30|99394.4|99369.4|99400.8|99375.8|99401|99376|99393.5|99368.5|68
1655290780000|2022-06-15 10:59:40|99403.4|99378.4|99403.8|99378.8|99417.4|99392.4|99401.8|99376.8|75
1655290790000|2022-06-15 10:59:50|99402.9|99377.9|99406.7|99381.7|99408.6|99383.6|99402.9|99377.9|70
1655290800000|2022-06-15 11:00:00|99410.8|99385.8|99418.3|99393.3|99419.4|99394.4|99402.7|99377.7|76
1655290810000|2022-06-15 11:00:10|99418.6|99393.6|99418.4|99393.4|99429.7|99404.7|99416.7|99391.7|72
1655290820000|2022-06-15 11:00:20|99418.3|99393.3|99406.3|99381.3|99418.7|99393.7|99405.7|99380.7|69
1655290830000|2022-06-15 11:00:30|99406.8|99381.8|99419|99394|99423.8|99398.8|99405.7|99380.7|60
1655290840000|2022-06-15 11:00:40|99418.9|99393.9|99395.2|99370.2|99419.6|99394.6|99376.7|99351.7|61
1655290850000|2022-06-15 11:00:50|99395.3|99370.3|99401|99376|99403.4|99378.4|99395.3|99370.3|50
1655290860000|2022-06-15 11:01:00|99400.7|99375.7|99395.1|99370.1|99405.5|99380.5|99391.3|99366.3|70
1655290870000|2022-06-15 11:01:10|99395.6|99370.6|99362.5|99337.5|99396.2|99371.2|99357.4|99332.4|74
1655290880000|2022-06-15 11:01:20|99362|99337|99363.8|99338.8|99364.9|99339.9|99356.5|99331.5|68
1655290890000|2022-06-15 11:01:30|99364|99339|99390.6|99365.6|99396.4|99371.4|99359|99334|69
1655290900000|2022-06-15 11:01:40|99390.5|99365.5|99399.7|99374.7|99400.3|99375.3|99382.9|99357.9|69
1655290910000|2022-06-15 11:01:50|99399.3|99374.3|99376.9|99351.9|99399.5|99374.5|99372.6|99347.6|56
1655290920000|2022-06-15 11:02:00|99379.4|99354.4|99369.2|99344.2|99380.5|99355.5|99367|99342|63
1655290930000|2022-06-15 11:02:10|99368.7|99343.7|99344.8|99319.8|99374.7|99349.7|99340.5|99315.5|68
1655290940000|2022-06-15 11:02:20|99346.3|99321.3|99333|99308|99346.7|99321.7|99325.2|99300.2|66
1655290950000|2022-06-15 11:02:30|99334.2|99309.2|99339.1|99314.1|99339.1|99314.1|99333.3|99308.3|65
1655290960000|2022-06-15 11:02:40|99338.2|99313.2|99331.4|99306.4|99338.2|99313.2|99331|99306|66
1655290970000|2022-06-15 11:02:50|99331.8|99306.8|99340.5|99315.5|99341|99316|99331.4|99306.4|55
1655290980000|2022-06-15 11:03:00|99340.6|99315.6|99351.1|99326.1|99353.4|99328.4|99337.9|99312.9|47
1655290990000|2022-06-15 11:03:10|99351.2|99326.2|99345.4|99320.4|99353.7|99328.7|99338|99313|56
1655291000000|2022-06-15 11:03:20|99345.8|99320.8|99336.2|99311.2|99347|99322|99332.7|99307.7|66
1655291010000|2022-06-15 11:03:30|99336.9|99311.9|99339|99314|99340.6|99315.6|99336.1|99311.1|55
1655291020000|2022-06-15 11:03:40|99339.1|99314.1|99345.2|99320.2|99350.1|99325.1|99338.7|99313.7|52
1655291030000|2022-06-15 11:03:50|99345|99320|99370.3|99345.3|99372.7|99347.7|99345|99320|57
1655291040000|2022-06-15 11:04:00|99370.4|99345.4|99356.9|99331.9|99370.4|99345.4|99354.2|99329.2|58
1655291050000|2022-06-15 11:04:10|99357.2|99332.2|99354.7|99329.7|99360|99335|99352.9|99327.9|49
1655291060000|2022-06-15 11:04:20|99354.2|99329.2|99359.8|99334.8|99364.8|99339.8|99354.2|99329.2|59
1655291070000|2022-06-15 11:04:30|99360.5|99335.5|99377.9|99352.9|99380.9|99355.9|99359.4|99334.4|67
1655291080000|2022-06-15 11:04:40|99378.2|99353.2|99387|99362|99390|99365|99378.2|99353.2|66
1655291090000|2022-06-15 11:04:50|99386.4|99361.4|99385.6|99360.6|99390.7|99365.7|99382.2|99357.2|55
1655291100000|2022-06-15 11:05:00|99385.8|99360.8|99402.1|99377.1|99408.1|99383.1|99385.5|99360.5|66
1655291110000|2022-06-15 11:05:10|99401.5|99376.5|99410.4|99385.4|99413.2|99388.2|99396.7|99371.7|62
1655291120000|2022-06-15 11:05:20|99410.8|99385.8|99396.7|99371.7|99411.9|99386.9|99396.7|99371.7|60
1655291130000|2022-06-15 11:05:30|99396.8|99371.8|99385.3|99360.3|99397.9|99372.9|99377.3|99352.3|57
1655291140000|2022-06-15 11:05:40|99385.4|99360.4|99390.2|99365.2|99392.8|99367.8|99384.6|99359.6|51
1655291150000|2022-06-15 11:05:50|99391.4|99366.4|99394.9|99369.9|99396.9|99371.9|99388.5|99363.5|60
1655291160000|2022-06-15 11:06:00|99394.3|99369.3|99391|99366|99395.2|99370.2|99390.4|99365.4|52
1655291170000|2022-06-15 11:06:10|99390.9|99365.9|99377.3|99352.3|99390.9|99365.9|99376.7|99351.7|57
1655291180000|2022-06-15 11:06:20|99375.7|99350.7|99375.1|99350.1|99379.5|99354.5|99374.2|99349.2|52
1655291190000|2022-06-15 11:06:30|99375.2|99350.2|99375.4|99350.4|99377.1|99352.1|99366.4|99341.4|60
1655291200000|2022-06-15 11:06:40|99375|99350|99377.1|99352.1|99383.1|99358.1|99373.1|99348.1|62
1655291210000|2022-06-15 11:06:50|99377.2|99352.2|99380.4|99355.4|99384.2|99359.2|99376.9|99351.9|51
1655291220000|2022-06-15 11:07:00|99380.2|99355.2|99378.6|99353.6|99387.4|99362.4|99371|99346|62
1655291230000|2022-06-15 11:07:10|99378.1|99353.1|99389.8|99364.8|99395.5|99370.5|99376.3|99351.3|68
1655291240000|2022-06-15 11:07:20|99390.8|99365.8|99391.3|99366.3|99391.3|99366.3|99387.9|99362.9|43
1655291250000|2022-06-15 11:07:30|99391.6|99366.6|99382.8|99357.8|99391.6|99366.6|99380.2|99355.2|48
1655291260000|2022-06-15 11:07:40|99382.3|99357.3|99380.2|99355.2|99386.5|99361.5|99378.6|99353.6|44
1655291270000|2022-06-15 11:07:50|99379.8|99354.8|99365.7|99340.7|99380.7|99355.7|99361.8|99336.8|64
1655291280000|2022-06-15 11:08:00|99366|99341|99362.7|99337.7|99366.6|99341.6|99358|99333|51
1655291290000|2022-06-15 11:08:10|99363|99338|99331.5|99306.5|99363|99338|99330.5|99305.5|57
1655291300000|2022-06-15 11:08:20|99333.1|99308.1|99319.4|99294.4|99333.8|99308.8|99314.8|99289.8|58
1655291310000|2022-06-15 11:08:30|99319.8|99294.8|99327.5|99302.5|99333.1|99308.1|99319.7|99294.7|48
1655291320000|2022-06-15 11:08:40|99328.3|99303.3|99309.2|99284.2|99332.1|99307.1|99303.6|99278.6|64
1655291330000|2022-06-15 11:08:50|99309.8|99284.8|99308.5|99283.5|99315.5|99290.5|99303.9|99278.9|72
1655291340000|2022-06-15 11:09:00|99308.8|99283.8|99294.1|99269.1|99311.7|99286.7|99292|99267|70
1655291350000|2022-06-15 11:09:10|99293.6|99268.6|99279.4|99254.4|99295.3|99270.3|99277.5|99252.5|68
1655291360000|2022-06-15 11:09:20|99278.5|99253.5|99294.5|99269.5|99294.5|99269.5|99275.7|99250.7|67
1655291370000|2022-06-15 11:09:30|99294|99269|99310.9|99285.9|99314.2|99289.2|99293|99268|60
1655291380000|2022-06-15 11:09:40|99310.8|99285.8|99312.4|99287.4|99316.8|99291.8|99303.6|99278.6|61
1655291390000|2022-06-15 11:09:50|99314.1|99289.1|99319.3|99294.3|99323.4|99298.4|99311|99286|52
1655291400000|2022-06-15 11:10:00|99319.4|99294.4|99320.7|99295.7|99326.6|99301.6|99316.5|99291.5|53
1655291410000|2022-06-15 11:10:10|99321.6|99296.6|99320.1|99295.1|99330|99305|99320.1|99295.1|64
1655291420000|2022-06-15 11:10:20|99322|99297|99321.4|99296.4|99322|99297|99318.3|99293.3|40
1655291430000|2022-06-15 11:10:30|99320.9|99295.9|99295.6|99270.6|99321.3|99296.3|99295.6|99270.6|59
1655291440000|2022-06-15 11:10:40|99296.7|99271.7|99293.1|99268.1|99301.9|99276.9|99289.1|99264.1|60
1655291450000|2022-06-15 11:10:50|99292.8|99267.8|99288.4|99263.4|99294.9|99269.9|99288.4|99263.4|57
1655291460000|2022-06-15 11:11:00|99287.7|99262.7|99305.5|99280.5|99316|99291|99287.7|99262.7|68
1655291470000|2022-06-15 11:11:10|99307.1|99282.1|99296.5|99271.5|99307.1|99282.1|99293.9|99268.9|63
1655291480000|2022-06-15 11:11:20|99295.9|99270.9|99301.9|99276.9|99304.2|99279.2|99294|99269|55
1655291490000|2022-06-15 11:11:30|99303.3|99278.3|99304.9|99279.9|99313.4|99288.4|99302|99277|60
1655291500000|2022-06-15 11:11:40|99305.1|99280.1|99311.2|99286.2|99311.4|99286.4|99294.9|99269.9|61
1655291510000|2022-06-15 11:11:50|99311|99286|99311.9|99286.9|99316.9|99291.9|99308.7|99283.7|63
1655291520000|2022-06-15 11:12:00|99314|99289|99321.9|99296.9|99324.5|99299.5|99309.4|99284.4|62
1655291530000|2022-06-15 11:12:10|99321.3|99296.3|99307.5|99282.5|99324.2|99299.2|99307.5|99282.5|73
1655291540000|2022-06-15 11:12:20|99306.9|99281.9|99263|99238|99311.3|99286.3|99254.9|99225.4|74
1655291550000|2022-06-15 11:12:30|99260.7|99235.7|99243.9|99218.9|99260.7|99235.7|99226.6|99190.3|71
1655291560000|2022-06-15 11:12:40|99244.5|99219.5|99246.4|99221.4|99256.6|99231.6|99240.8|99215.8|68
1655291570000|2022-06-15 11:12:50|99247.6|99222.6|99235.2|99210.2|99249.6|99224.6|99229.8|99204.8|66
1655291580000|2022-06-15 11:13:00|99236.2|99211.2|99236.1|99211.1|99239.3|99214.3|99234.1|99209.1|50
1655291590000|2022-06-15 11:13:10|99236.6|99211.6|99240.1|99215.1|99241.4|99216.4|99231.1|99206.1|55
1655291600000|2022-06-15 11:13:20|99240|99215|99227.6|99202.6|99245.1|99220.1|99227.6|99202.6|57
1655291610000|2022-06-15 11:13:30|99229.2|99204.2|99231.3|99206.3|99235.4|99210.4|99228.9|99203.9|68
1655291620000|2022-06-15 11:13:40|99232.2|99207.2|99238.1|99213.1|99243.1|99218.1|99228.8|99203.8|78
1655291630000|2022-06-15 11:13:50|99239.3|99214.3|99253|99228|99263.1|99238.1|99237.6|99212.6|68
1655291640000|2022-06-15 11:14:00|99255|99230|99256|99231|99256|99231|99253.1|99228.1|42
1655291650000|2022-06-15 11:14:10|99259.2|99234.2|99263.8|99238.8|99275.4|99250.4|99258.9|99233.9|62
1655291660000|2022-06-15 11:14:20|99264.3|99239.3|99266.4|99241.4|99267.8|99242.8|99263|99238|74
1655291670000|2022-06-15 11:14:30|99266|99241|99264.7|99239.7|99268.4|99243.4|99261.9|99236.9|69
1655291680000|2022-06-15 11:14:40|99269.5|99244.5|99286.4|99261.4|99288.5|99263.5|99268.3|99243.3|74
1655291690000|2022-06-15 11:14:50|99286.9|99261.9|99311.8|99286.8|99314.9|99289.9|99283.8|99258.8|64
1655291700000|2022-06-15 11:15:00|99310.7|99285.7|99273.8|99248.8|99317.3|99292.3|99273.7|99248.7|72
1655291710000|2022-06-15 11:15:10|99275|99250|99277.2|99252.2|99280.4|99255.4|99271.5|99246.5|46
1655291720000|2022-06-15 11:15:20|99276.8|99251.8|99271.2|99246.2|99277.2|99252.2|99270.6|99245.6|58
1655291730000|2022-06-15 11:15:30|99271.5|99246.5|99274|99249|99276.6|99251.6|99271.4|99246.4|51
1655291740000|2022-06-15 11:15:40|99274.1|99249.1|99225.6|99200.6|99274.1|99249.1|99225.1|99200.1|68
1655291750000|2022-06-15 11:15:50|99225.8|99200.8|99222.1|99197.1|99225.9|99200.9|99205.2|99180.2|67
1655291760000|2022-06-15 11:16:00|99222.3|99197.3|99223.2|99198.2|99228.4|99203.4|99219.7|99194.7|53
1655291770000|2022-06-15 11:16:10|99222.9|99197.9|99230|99205|99232|99207|99220.2|99195.2|57
1655291780000|2022-06-15 11:16:20|99228.9|99203.9|99230.5|99205.5|99230.5|99205.5|99222.9|99197.9|52
1655291790000|2022-06-15 11:16:30|99230.3|99205.3|99241.1|99216.1|99241.1|99216.1|99228.7|99203.7|53
1655291800000|2022-06-15 11:16:40|99241|99216|99245.4|99220.4|99252.6|99227.6|99238.5|99213.5|55
1655291810000|2022-06-15 11:16:50|99245.5|99220.5|99266.4|99241.4|99267.2|99242.2|99244.1|99219.1|58
1655291820000|2022-06-15 11:17:00|99266.9|99241.9|99274.9|99249.9|99278|99253|99266.2|99241.2|60
1655291830000|2022-06-15 11:17:10|99279.9|99254.9|99285.7|99260.7|99291.6|99266.6|99278.9|99253.9|67
1655291840000|2022-06-15 11:17:20|99285.2|99260.2|99321.3|99296.3|99321.3|99296.3|99285.2|99260.2|71
1655291850000|2022-06-15 11:17:30|99323.2|99298.2|99321.3|99296.3|99333.7|99308.7|99321.3|99296.3|54
1655291860000|2022-06-15 11:17:40|99321.2|99296.2|99324|99299|99326.1|99301.1|99321.1|99296.1|52
1655291870000|2022-06-15 11:17:50|99323.7|99298.7|99344.3|99319.3|99345.5|99320.5|99323.7|99298.7|54
1655291880000|2022-06-15 11:18:00|99344.2|99319.2|99322.6|99297.6|99344.2|99319.2|99319|99294|68
1655291890000|2022-06-15 11:18:10|99321.8|99296.8|99323|99298|99325.2|99300.2|99315.4|99290.4|61
1655291900000|2022-06-15 11:18:20|99322.9|99297.9|99315.8|99290.8|99329.7|99304.7|99309.7|99284.7|57
1655291910000|2022-06-15 11:18:30|99316.3|99291.3|99324.5|99299.5|99331|99306|99310.2|99285.2|57
1655291920000|2022-06-15 11:18:40|99324.8|99299.8|99323.9|99298.9|99330|99305|99320.5|99295.5|62
1655291930000|2022-06-15 11:18:50|99318.2|99293.2|99330.6|99305.6|99330.8|99305.8|99318.2|99293.2|57
1655291940000|2022-06-15 11:19:00|99330.3|99305.3|99332.3|99307.3|99334.4|99309.4|99325.3|99300.3|54
1655291950000|2022-06-15 11:19:10|99333.5|99308.5|99328|99303|99334.8|99309.8|99327.7|99302.7|49
1655291960000|2022-06-15 11:19:20|99327.9|99302.9|99326.9|99301.9|99331.5|99306.5|99320.5|99295.5|60
1655291970000|2022-06-15 11:19:30|99328.1|99303.1|99316.6|99291.6|99329.9|99304.9|99307.3|99282.3|66
1655291980000|2022-06-15 11:19:40|99316.7|99291.7|99294.4|99269.4|99316.7|99291.7|99292.2|99267.2|52
1655291990000|2022-06-15 11:19:50|99294|99269|99294.5|99269.5|99297.6|99272.6|99293.1|99268.1|51
1655292000000|2022-06-15 11:20:00|99294.3|99269.3|99286.5|99261.5|99294.6|99269.6|99280.7|99255.7|53
1655292010000|2022-06-15 11:20:10|99286.6|99261.6|99281.9|99256.9|99291.1|99266.1|99280.8|99255.8|47
1655292020000|2022-06-15 11:20:20|99282|99257|99275|99250|99283|99258|99272.3|99247.3|52
1655292030000|2022-06-15 11:20:30|99274.3|99249.3|99268.3|99243.3|99275.1|99250.1|99262.9|99237.9|59
1655292040000|2022-06-15 11:20:40|99271.2|99246.2|99278.1|99253.1|99279.9|99254.9|99271.2|99246.2|67
1655292050000|2022-06-15 11:20:50|99277.9|99252.9|99280.8|99255.8|99282.2|99257.2|99277.9|99252.9|57
1655292060000|2022-06-15 11:21:00|99280.3|99255.3|99275.1|99250.1|99282|99257|99274|99249|56
1655292070000|2022-06-15 11:21:10|99274.8|99249.8|99284.4|99259.4|99284.6|99259.6|99273.9|99248.9|41
1655292080000|2022-06-15 11:21:20|99285.1|99260.1|99290.9|99265.9|99302.9|99277.9|99283.1|99258.1|52
1655292090000|2022-06-15 11:21:30|99290.4|99265.4|99297.5|99272.5|99297.7|99272.7|99282.6|99257.6|58
1655292100000|2022-06-15 11:21:40|99297.4|99272.4|99288.6|99263.6|99297.4|99272.4|99287.1|99262.1|70
1655292110000|2022-06-15 11:21:50|99288.9|99263.9|99287|99262|99289.9|99264.9|99281.4|99256.4|58
1655292120000|2022-06-15 11:22:00|99287.1|99262.1|99280.3|99255.3|99288|99263|99274.2|99249.2|72
1655292130000|2022-06-15 11:22:10|99280.5|99255.5|99288|99263|99289|99264|99280.5|99255.5|61
1655292140000|2022-06-15 11:22:20|99288.4|99263.4|99284.3|99259.3|99289.8|99264.8|99284.3|99259.3|61
1655292150000|2022-06-15 11:22:30|99287|99262|99278.9|99253.9|99287.5|99262.5|99278.7|99253.7|61
1655292160000|2022-06-15 11:22:40|99278.8|99253.8|99270.5|99245.5|99278.8|99253.8|99262.5|99237.5|73
1655292170000|2022-06-15 11:22:50|99270.6|99245.6|99270.3|99245.3|99274.7|99249.7|99268.9|99243.9|62
1655292180000|2022-06-15 11:23:00|99270.7|99245.7|99264.7|99239.7|99273.1|99248.1|99261.9|99236.9|63
1655292190000|2022-06-15 11:23:10|99264.9|99239.9|99265.5|99240.5|99268.2|99243.2|99261.7|99236.7|43
1655292200000|2022-06-15 11:23:20|99265.8|99240.8|99270.9|99245.9|99271|99246|99255.3|99230.3|61
1655292210000|2022-06-15 11:23:30|99271|99246|99263.7|99238.7|99272.1|99247.1|99263.7|99238.7|53
1655292220000|2022-06-15 11:23:40|99263.8|99238.8|99251.6|99226.6|99263.8|99238.8|99241.6|99216.6|65
1655292230000|2022-06-15 11:23:50|99251.1|99226.1|99241|99216|99251.1|99226.1|99230.9|99205.9|44
1655292240000|2022-06-15 11:24:00|99243.5|99218.5|99245.2|99220.2|99253.8|99228.8|99242.9|99217.9|46
1655292250000|2022-06-15 11:24:10|99245.3|99220.3|99247.2|99222.2|99248.1|99223.1|99239.7|99214.7|46
1655292260000|2022-06-15 11:24:20|99247|99222|99223.3|99198.3|99247|99222|99222.2|99197.2|38
1655292270000|2022-06-15 11:24:30|99223.2|99198.2|99213.7|99188.7|99223.7|99198.7|99212.9|99187.9|39
1655292280000|2022-06-15 11:24:40|99213.6|99188.6|99199.5|99174.5|99214.7|99189.7|99196.3|99171.3|56
1655292290000|2022-06-15 11:24:50|99199.7|99174.7|99205.2|99180.2|99205.4|99180.4|99197.8|99172.8|44
1655292300000|2022-06-15 11:25:00|99206.4|99181.4|99182.2|99157.2|99210.2|99185.2|99181.6|99156.6|59
1655292310000|2022-06-15 11:25:10|99182.3|99157.3|99180.2|99155.2|99186.4|99161.4|99179.5|99154.5|60
1655292320000|2022-06-15 11:25:20|99180.1|99155.1|99220.8|99195.8|99238.8|99197.8|99179.4|99154.4|71
1655292330000|2022-06-15 11:25:30|99218.7|99193.7|99241.6|99191.6|99241.6|99202|99217.5|99183.9|66
1655292340000|2022-06-15 11:25:40|99242.8|99192.8|99237|99212|99253.5|99222.4|99219.4|99191|73
1655292350000|2022-06-15 11:25:50|99236.7|99211.7|99236|99211|99245.1|99220.1|99226.5|99201.5|65
1655292360000|2022-06-15 11:26:00|99236.2|99211.2|99250.2|99225.2|99252.8|99227.8|99227.3|99202.3|65
1655292370000|2022-06-15 11:26:10|99254|99229|99264.2|99239.2|99266.5|99241.5|99252.6|99227.6|69
1655292380000|2022-06-15 11:26:20|99263.9|99238.9|99267.5|99242.5|99267.5|99242.5|99258|99233|58
1655292390000|2022-06-15 11:26:30|99267.9|99242.9|99253.1|99228.1|99267.9|99242.9|99251.8|99226.8|56
1655292400000|2022-06-15 11:26:40|99259.4|99234.4|99259.7|99234.7|99263|99238|99252.9|99227.9|66
1655292410000|2022-06-15 11:26:50|99259.4|99234.4|99260.7|99235.7|99261.1|99236.1|99257.7|99232.7|44
1655292420000|2022-06-15 11:27:00|99260.3|99235.3|99258.9|99233.9|99263|99238|99247.1|99222.1|62
1655292430000|2022-06-15 11:27:10|99258|99233|99253.3|99228.3|99261|99236|99251.1|99226.1|57
1655292440000|2022-06-15 11:27:20|99253.2|99228.2|99251.1|99226.1|99253.2|99228.2|99248.2|99223.2|51
1655292450000|2022-06-15 11:27:30|99252.3|99227.3|99249.3|99224.3|99256.6|99231.6|99241.2|99216.2|69
1655292460000|2022-06-15 11:27:40|99252.2|99227.2|99248.6|99223.6|99253.3|99228.3|99245.2|99220.2|62
1655292470000|2022-06-15 11:27:50|99248.4|99223.4|99252.2|99227.2|99252.2|99227.2|99244.3|99219.3|55
1655292480000|2022-06-15 11:28:00|99250.6|99225.6|99280.2|99255.2|99291.6|99255.2|99248.1|99223.1|67
1655292490000|2022-06-15 11:28:10|99280.1|99255.1|99258.8|99233.8|99280.2|99255.2|99257.7|99232.7|55
1655292500000|2022-06-15 11:28:20|99258.3|99233.3|99265.2|99240.2|99265.9|99240.9|99258.3|99233.3|48
1655292510000|2022-06-15 11:28:30|99264.9|99239.9|99316.7|99291.7|99329.1|99293.2|99264.3|99239.3|59
1655292520000|2022-06-15 11:28:40|99317.2|99292.2|99321.9|99296.9|99334.9|99309.9|99316.7|99291.7|73
1655292530000|2022-06-15 11:28:50|99322.8|99297.8|99335|99310|99335.5|99310.5|99322.8|99297.8|66
1655292540000|2022-06-15 11:29:00|99336.3|99311.3|99317.2|99292.2|99338.9|99313.9|99315.9|99290.9|71
1655292550000|2022-06-15 11:29:10|99317.5|99292.5|99312.7|99287.7|99318|99293|99311.3|99286.3|56
1655292560000|2022-06-15 11:29:20|99312.1|99287.1|99279.9|99254.9|99313.1|99288.1|99269.9|99244.9|69
1655292570000|2022-06-15 11:29:30|99280.2|99255.2|99275.8|99250.8|99282|99257|99273.7|99248.7|52
1655292580000|2022-06-15 11:29:40|99275.2|99250.2|99284.7|99259.7|99284.7|99259.7|99275.2|99250.2|46
1655292590000|2022-06-15 11:29:50|99284.3|99259.3|99282.6|99257.6|99287.6|99262.6|99280.6|99255.6|57
1655292600000|2022-06-15 11:30:00|99282.1|99257.1|99294.1|99269.1|99294.2|99269.2|99277.2|99252.2|72
1655292610000|2022-06-15 11:30:10|99294|99269|99301.8|99276.8|99302|99277|99293|99268|58
1655292620000|2022-06-15 11:30:20|99301.9|99276.9|99290.4|99265.4|99303.8|99278.8|99289.1|99264.1|71
1655292630000|2022-06-15 11:30:30|99290.6|99265.6|99283.5|99258.5|99292.9|99267.9|99280.9|99255.9|65
1655292640000|2022-06-15 11:30:40|99283.8|99258.8|99287.6|99262.6|99288.2|99263.2|99279.8|99254.8|76
1655292650000|2022-06-15 11:30:50|99287.4|99262.4|99295.7|99270.7|99300|99275|99286.7|99261.7|60
1655292660000|2022-06-15 11:31:00|99297|99272|99277.9|99252.9|99297.1|99272.1|99277.7|99252.7|67
1655292670000|2022-06-15 11:31:10|99278.5|99253.5|99278.5|99253.5|99282.5|99257.5|99272.1|99247.1|67
1655292680000|2022-06-15 11:31:20|99278.9|99253.9|99249.5|99224.5|99278.9|99253.9|99249.5|99224.5|51
1655292690000|2022-06-15 11:31:30|99249.9|99224.9|99253.2|99228.2|99256.5|99231.5|99246.8|99221.8|76
1655292700000|2022-06-15 11:31:40|99258.3|99233.3|99253|99228|99261.4|99236.4|99250.7|99225.7|58
1655292710000|2022-06-15 11:31:50|99253.2|99228.2|99255.9|99230.9|99259.6|99234.6|99249.5|99224.5|68
1655292720000|2022-06-15 11:32:00|99256.3|99231.3|99249.7|99224.7|99258.3|99233.3|99249.7|99224.7|58
1655292730000|2022-06-15 11:32:10|99250.3|99225.3|99255.9|99230.9|99258.9|99233.9|99250.3|99225.3|71
1655292740000|2022-06-15 11:32:20|99256.2|99231.2|99271.1|99246.1|99274.3|99249.3|99255.5|99230.5|65
1655292750000|2022-06-15 11:32:30|99270.8|99245.8|99268.9|99243.9|99273.3|99248.3|99265.1|99240.1|54
1655292760000|2022-06-15 11:32:40|99268.7|99243.7|99267.4|99242.4|99268.8|99243.8|99261.7|99236.7|53
1655292770000|2022-06-15 11:32:50|99267.7|99242.7|99270|99245|99271.5|99246.5|99265.8|99240.8|55
1655292780000|2022-06-15 11:33:00|99269.9|99244.9|99269.2|99244.2|99271.1|99246.1|99268.6|99243.6|40
1655292790000|2022-06-15 11:33:10|99270|99245|99284.6|99259.6|99288.1|99263.1|99270|99245|68
1655292800000|2022-06-15 11:33:20|99284.4|99259.4|99275.4|99250.4|99284.6|99259.6|99273.7|99248.7|59
1655292810000|2022-06-15 11:33:30|99276.9|99251.9|99277.8|99252.8|99279.9|99254.9|99273.8|99248.8|60
1655292820000|2022-06-15 11:33:40|99277.7|99252.7|99280.5|99255.5|99283.7|99258.7|99274|99249|65
1655292830000|2022-06-15 11:33:50|99279.2|99254.2|99304.2|99279.2|99304.4|99279.4|99279.2|99254.2|65
1655292840000|2022-06-15 11:34:00|99304.7|99279.7|99301.6|99276.6|99304.8|99279.8|99299.2|99274.2|52
1655292850000|2022-06-15 11:34:10|99301.8|99276.8|99309.8|99284.8|99313|99288|99297.3|99272.3|54
1655292860000|2022-06-15 11:34:20|99308.7|99283.7|99289.9|99264.9|99308.8|99283.8|99289.5|99264.5|64
1655292870000|2022-06-15 11:34:30|99289.7|99264.7|99275.1|99250.1|99290|99265|99273|99248|67
1655292880000|2022-06-15 11:34:40|99276|99251|99287.5|99262.5|99288.5|99263.5|99275.4|99250.4|61
1655292890000|2022-06-15 11:34:50|99287.8|99262.8|99292.2|99267.2|99292.2|99267.2|99284.1|99259.1|60
1655292900000|2022-06-15 11:35:00|99292.5|99267.5|99288.9|99263.9|99295.5|99270.5|99288|99263|58
1655292910000|2022-06-15 11:35:10|99288.6|99263.6|99284.9|99259.9|99291.7|99266.7|99282.5|99257.5|58
1655292920000|2022-06-15 11:35:20|99285|99260|99295.2|99270.2|99296.1|99271.1|99280.7|99255.7|63
1655292930000|2022-06-15 11:35:30|99294.8|99269.8|99290.1|99265.1|99294.8|99269.8|99290.1|99265.1|46
1655292940000|2022-06-15 11:35:40|99288.5|99263.5|99292.6|99267.6|99299|99274|99288.4|99263.4|57
1655292950000|2022-06-15 11:35:50|99290.2|99265.2|99306.1|99281.1|99307.8|99282.8|99290.2|99265.2|58
1655292960000|2022-06-15 11:36:00|99306|99281|99288.5|99263.5|99306|99281|99288.5|99263.5|70
1655292970000|2022-06-15 11:36:10|99288.9|99263.9|99281.1|99256.1|99290.6|99265.6|99281.1|99256.1|52
1655292980000|2022-06-15 11:36:20|99281.9|99256.9|99299.5|99274.5|99300.5|99275.5|99281.7|99256.7|64
1655292990000|2022-06-15 11:36:30|99300.4|99275.4|99303.3|99278.3|99303.3|99278.3|99293.3|99268.3|55
1655293000000|2022-06-15 11:36:40|99301.1|99276.1|99301.5|99276.5|99308.9|99283.9|99299.7|99274.7|59
1655293010000|2022-06-15 11:36:50|99301|99276|99312.2|99287.2|99313.2|99288.2|99298.5|99273.5|52
1655293020000|2022-06-15 11:37:00|99312.1|99287.1|99320.9|99295.9|99324.1|99299.1|99311.2|99286.2|74
1655293030000|2022-06-15 11:37:10|99320.8|99295.8|99319.9|99294.9|99325.3|99300.3|99319.2|99294.2|60
1655293040000|2022-06-15 11:37:20|99319.5|99294.5|99322.2|99297.2|99325|99300|99319.4|99294.4|66
1655293050000|2022-06-15 11:37:30|99322.5|99297.5|99328.3|99303.3|99331.7|99306.7|99318.3|99293.3|54
1655293060000|2022-06-15 11:37:40|99328.5|99303.5|99333.3|99308.3|99338.4|99313.4|99328.5|99303.5|59
1655293070000|2022-06-15 11:37:50|99332.7|99307.7|99329.8|99304.8|99333.6|99308.6|99329.8|99304.8|52
1655293080000|2022-06-15 11:38:00|99329.7|99304.7|99340.1|99315.1|99340.7|99315.7|99317.1|99292.1|67
1655293090000|2022-06-15 11:38:10|99340.2|99315.2|99345.9|99320.9|99346.4|99321.4|99340.2|99315.2|72
1655293100000|2022-06-15 11:38:20|99346.2|99321.2|99341|99316|99347.4|99322.4|99340|99315|68
1655293110000|2022-06-15 11:38:30|99340.4|99315.4|99344.3|99319.3|99347.8|99322.8|99339.3|99314.3|57
1655293120000|2022-06-15 11:38:40|99345.4|99320.4|99348.3|99323.3|99348.3|99323.3|99334|99309|65
1655293130000|2022-06-15 11:38:50|99348.2|99323.2|99343.3|99318.3|99348.8|99323.8|99342.7|99317.7|53
1655293140000|2022-06-15 11:39:00|99343|99318|99347.9|99322.9|99363.2|99329.6|99342.9|99313.2|63
1655293150000|2022-06-15 11:39:10|99348.4|99323.4|99377.5|99352.5|99377.5|99352.5|99347.9|99322.9|65
1655293160000|2022-06-15 11:39:20|99375.6|99350.6|99392|99367|99393.3|99368.3|99375.6|99350.6|68
1655293170000|2022-06-15 11:39:30|99391.9|99366.9|99393.4|99368.4|99394|99369|99390.7|99365.7|31
1655293180000|2022-06-15 11:39:40|99391.8|99366.8|99397.6|99372.6|99397.8|99372.8|99386.6|99361.6|54
1655293190000|2022-06-15 11:39:50|99397.5|99372.5|99397.2|99372.2|99402.7|99377.7|99393.7|99368.7|63
1655293200000|2022-06-15 11:40:00|99397.6|99372.6|99397.1|99372.1|99399.1|99374.1|99392.3|99367.3|53
1655293210000|2022-06-15 11:40:10|99397|99372|99397.7|99372.7|99398.7|99373.7|99381|99356|62
1655293220000|2022-06-15 11:40:20|99396.4|99371.4|99394.2|99369.2|99401.7|99376.7|99393.8|99368.8|68
1655293230000|2022-06-15 11:40:30|99394.6|99369.6|99391|99366|99395.2|99370.2|99385.3|99360.3|57
1655293240000|2022-06-15 11:40:40|99390.7|99365.7|99383.8|99358.8|99391.3|99366.3|99380.1|99355.1|66
1655293250000|2022-06-15 11:40:50|99383.9|99358.9|99337.1|99312.1|99384.9|99359.9|99336.6|99311.6|65
1655293260000|2022-06-15 11:41:00|99337.5|99312.5|99331.8|99306.8|99337.5|99312.5|99328.9|99303.9|49
1655293270000|2022-06-15 11:41:10|99331.4|99306.4|99354.5|99329.5|99357.5|99332.5|99330.2|99305.2|59
1655293280000|2022-06-15 11:41:20|99354.3|99329.3|99351.5|99326.5|99356|99331|99345.3|99320.3|56
1655293290000|2022-06-15 11:41:30|99351.6|99326.6|99346.9|99321.9|99355.1|99330.1|99345.4|99320.4|56
1655293300000|2022-06-15 11:41:40|99345.9|99320.9|99358.9|99333.9|99359.9|99334.9|99345.5|99320.5|62
1655293310000|2022-06-15 11:41:50|99359|99334|99368.4|99343.4|99369.7|99344.7|99356.1|99331.1|65
1655293320000|2022-06-15 11:42:00|99373.5|99348.5|99387.4|99362.4|99396.2|99371.2|99373.5|99348.5|67
1655293330000|2022-06-15 11:42:10|99386.7|99361.7|99385.7|99360.7|99388.2|99363.2|99384.6|99359.6|49
1655293340000|2022-06-15 11:42:20|99385.8|99360.8|99379.7|99354.7|99386.5|99361.5|99369.4|99344.4|62
1655293350000|2022-06-15 11:42:30|99379.6|99354.6|99359|99334|99380.1|99355.1|99357.7|99332.7|64
1655293360000|2022-06-15 11:42:40|99359.5|99334.5|99351.9|99326.9|99360|99335|99345.5|99320.5|70
1655293370000|2022-06-15 11:42:50|99350.9|99325.9|99353.9|99328.9|99356.4|99331.4|99342.8|99317.8|54
1655293380000|2022-06-15 11:43:00|99354.4|99329.4|99356.9|99331.9|99357.5|99332.5|99353.3|99328.3|51
1655293390000|2022-06-15 11:43:10|99356.7|99331.7|99352.4|99327.4|99357|99332|99351.5|99326.5|53
1655293400000|2022-06-15 11:43:20|99352.3|99327.3|99354.5|99329.5|99355.4|99330.4|99344.9|99319.9|59
1655293410000|2022-06-15 11:43:30|99354.6|99329.6|99344.3|99319.3|99354.7|99329.7|99341.7|99316.7|64
1655293420000|2022-06-15 11:43:40|99344.1|99319.1|99344.3|99319.3|99346.8|99321.8|99342.7|99317.7|63
1655293430000|2022-06-15 11:43:50|99344.6|99319.6|99340.7|99315.7|99345.2|99320.2|99333.5|99308.5|62
1655293440000|2022-06-15 11:44:00|99340.4|99315.4|99338|99313|99340.4|99315.4|99336.4|99311.4|53
1655293450000|2022-06-15 11:44:10|99338.3|99313.3|99336.3|99311.3|99344.6|99319.6|99336.2|99311.2|45
1655293460000|2022-06-15 11:44:20|99336.4|99311.4|99338.3|99313.3|99341.5|99316.5|99336.4|99311.4|52
1655293470000|2022-06-15 11:44:30|99338.2|99313.2|99338.2|99313.2|99346.7|99321.7|99337.7|99312.7|54
1655293480000|2022-06-15 11:44:40|99338.1|99313.1|99348|99323|99348.4|99323.4|99337.7|99312.7|52
1655293490000|2022-06-15 11:44:50|99348.1|99323.1|99360.4|99335.4|99362.3|99337.3|99347.7|99322.7|52
1655293500000|2022-06-15 11:45:00|99360.7|99335.7|99348.4|99323.4|99362.7|99337.7|99346.7|99321.7|63
1655293510000|2022-06-15 11:45:10|99348.6|99323.6|99340.1|99315.1|99349.7|99324.7|99338.4|99313.4|61
1655293520000|2022-06-15 11:45:20|99340.2|99315.2|99348.5|99323.5|99349.4|99324.4|99340.2|99315.2|50
1655293530000|2022-06-15 11:45:30|99348.7|99323.7|99347.9|99322.9|99352.4|99327.4|99345.1|99320.1|58
1655293540000|2022-06-15 11:45:40|99348.1|99323.1|99350.5|99325.5|99350.8|99325.8|99347.2|99322.2|50
1655293550000|2022-06-15 11:45:50|99350.7|99325.7|99348.3|99323.3|99352.4|99327.4|99346.8|99321.8|54
1655293560000|2022-06-15 11:46:00|99345.8|99320.8|99340.3|99315.3|99348.8|99323.8|99337.6|99312.6|54
1655293570000|2022-06-15 11:46:10|99339.6|99314.6|99342.5|99317.5|99343.4|99318.4|99339.5|99314.5|42
1655293580000|2022-06-15 11:46:20|99342.9|99317.9|99327.3|99302.3|99342.9|99317.9|99323.7|99298.7|49
1655293590000|2022-06-15 11:46:30|99329.5|99304.5|99333.2|99308.2|99339.1|99314.1|99329.5|99304.5|70
1655293600000|2022-06-15 11:46:40|99333.1|99308.1|99335.6|99310.6|99339.6|99314.6|99330.5|99305.5|59
1655293610000|2022-06-15 11:46:50|99335.3|99310.3|99361|99336|99361|99336|99334.6|99309.6|60
1655293620000|2022-06-15 11:47:00|99360.6|99335.6|99380.2|99355.2|99383.8|99358.8|99360.3|99335.3|74
1655293630000|2022-06-15 11:47:10|99380.1|99355.1|99364.9|99339.9|99380.1|99355.1|99360.6|99335.6|75
1655293640000|2022-06-15 11:47:20|99365.7|99340.7|99392.5|99367.5|99393.2|99368.2|99364.7|99339.7|72
1655293650000|2022-06-15 11:47:30|99392.7|99367.7|99395.2|99370.2|99397.5|99372.5|99389.7|99364.7|66
1655293660000|2022-06-15 11:47:40|99395.7|99370.7|99395.4|99370.4|99396.3|99371.3|99391.9|99366.9|62
1655293670000|2022-06-15 11:47:50|99395.5|99370.5|99386.6|99361.6|99395.5|99370.5|99386.6|99361.6|57
1655293680000|2022-06-15 11:48:00|99386.9|99361.9|99397.7|99372.7|99397.7|99372.7|99386.9|99361.9|70
1655293690000|2022-06-15 11:48:10|99399.4|99374.4|99411.6|99386.6|99414.6|99389.6|99397.2|99372.2|67
1655293700000|2022-06-15 11:48:20|99411.7|99386.7|99447.5|99422.5|99449.3|99424.3|99408|99383|67
1655293710000|2022-06-15 11:48:30|99448.1|99423.1|99457.5|99432.5|99459|99434|99447.1|99422.1|54
1655293720000|2022-06-15 11:48:40|99457.6|99432.6|99441.5|99416.5|99461.9|99436.9|99439.7|99414.7|62
1655293730000|2022-06-15 11:48:50|99441.9|99416.9|99441.1|99416.1|99443.6|99418.6|99436.6|99411.6|65
1655293740000|2022-06-15 11:49:00|99441|99416|99437.4|99412.4|99442.1|99417.1|99436.4|99411.4|49
1655293750000|2022-06-15 11:49:10|99437.5|99412.5|99438.6|99413.6|99439.9|99414.9|99425.3|99400.3|63
1655293760000|2022-06-15 11:49:20|99439.3|99414.3|99433.7|99408.7|99439.3|99414.3|99431.3|99406.3|56
1655293770000|2022-06-15 11:49:30|99433.5|99408.5|99437.6|99412.6|99439.6|99414.6|99426.1|99401.1|60
1655293780000|2022-06-15 11:49:40|99437|99412|99447.5|99422.5|99450.7|99425.7|99433.1|99408.1|64
1655293790000|2022-06-15 11:49:50|99447.7|99422.7|99448.2|99423.2|99450.6|99425.6|99446|99421|46
1655293800000|2022-06-15 11:50:00|99448.1|99423.1|99447.2|99422.2|99448.1|99423.1|99442.8|99417.8|52
1655293810000|2022-06-15 11:50:10|99447.3|99422.3|99449.2|99424.2|99449.4|99424.4|99443.4|99418.4|55
1655293820000|2022-06-15 11:50:20|99449|99424|99445.3|99420.3|99450.5|99425.5|99443.5|99418.5|46
1655293830000|2022-06-15 11:50:30|99445.2|99420.2|99455.1|99430.1|99455.9|99430.9|99442.8|99417.8|47
1655293840000|2022-06-15 11:50:40|99455|99430|99456.4|99431.4|99462.4|99437.4|99455|99430|57
1655293850000|2022-06-15 11:50:50|99456.6|99431.6|99470.1|99445.1|99470.5|99445.5|99453.6|99428.6|45
1655293860000|2022-06-15 11:51:00|99470.5|99445.5|99410.9|99385.9|99470.9|99445.9|99398.8|99373.8|60
1655293870000|2022-06-15 11:51:10|99409.4|99384.4|99416.1|99391.1|99418.5|99393.5|99404.7|99379.7|75
1655293880000|2022-06-15 11:51:20|99418.5|99393.5|99412.9|99387.9|99421.3|99396.3|99407.2|99382.2|63
1655293890000|2022-06-15 11:51:30|99412.3|99387.3|99418.4|99393.4|99420|99395|99405.8|99380.8|63
1655293900000|2022-06-15 11:51:40|99418.6|99393.6|99418.3|99393.3|99421.1|99396.1|99416.5|99391.5|53
1655293910000|2022-06-15 11:51:50|99417.3|99392.3|99434.2|99409.2|99434.5|99409.5|99416.6|99391.6|58
1655293920000|2022-06-15 11:52:00|99432.5|99407.5|99420.7|99395.7|99433|99408|99420.7|99395.7|62
1655293930000|2022-06-15 11:52:10|99418.9|99393.9|99425.4|99400.4|99428.5|99403.5|99411.1|99386.1|67
1655293940000|2022-06-15 11:52:20|99425.9|99400.9|99444.2|99419.2|99444.2|99419.2|99424.1|99399.1|51
1655293950000|2022-06-15 11:52:30|99445.5|99420.5|99440|99415|99446|99421|99438.5|99413.5|59
1655293960000|2022-06-15 11:52:40|99440.1|99415.1|99424.5|99399.5|99447.9|99422.9|99423.7|99398.7|60
1655293970000|2022-06-15 11:52:50|99424.9|99399.9|99392.6|99367.6|99425|99400|99392.6|99367.6|65
1655293980000|2022-06-15 11:53:00|99392.2|99367.2|99409.4|99384.4|99409.4|99384.4|99392.2|99367.2|74
1655293990000|2022-06-15 11:53:10|99410.1|99385.1|99408.4|99383.4|99415|99390|99399.8|99374.8|76
1655294000000|2022-06-15 11:53:20|99405.4|99380.4|99408.8|99383.8|99408.8|99383.8|99400.8|99375.8|68
1655294010000|2022-06-15 11:53:30|99407.1|99382.1|99411.3|99386.3|99412.7|99387.7|99399.9|99374.9|73
1655294020000|2022-06-15 11:53:40|99412.3|99387.3|99399.3|99374.3|99416.5|99391.5|99396|99371|71
1655294030000|2022-06-15 11:53:50|99400.1|99375.1|99415.1|99390.1|99415.4|99390.4|99395.8|99370.8|73
1655294040000|2022-06-15 11:54:00|99412.8|99387.8|99415.1|99390.1|99415.1|99390.1|99408.6|99383.6|50
1655294050000|2022-06-15 11:54:10|99414.8|99389.8|99409|99384|99418|99393|99399.5|99374.5|77
1655294060000|2022-06-15 11:54:20|99409.2|99384.2|99410|99385|99422.6|99397.6|99406.9|99381.9|64
1655294070000|2022-06-15 11:54:30|99409.5|99384.5|99418.3|99393.3|99421.3|99396.3|99409.5|99384.5|54
1655294080000|2022-06-15 11:54:40|99418|99393|99409.7|99384.7|99422.2|99397.2|99387.5|99362.5|71
1655294090000|2022-06-15 11:54:50|99409.9|99384.9|99407.5|99382.5|99409.9|99384.9|99398.9|99373.9|65
1655294100000|2022-06-15 11:55:00|99410.3|99385.3|99381.8|99356.8|99410.3|99385.3|99379.7|99354.7|60
1655294110000|2022-06-15 11:55:10|99381.9|99356.9|99379.3|99354.3|99389.5|99364.5|99377.4|99352.4|64
1655294120000|2022-06-15 11:55:20|99379|99354|99387.6|99362.6|99397.7|99372.7|99362.9|99337.9|66
1655294130000|2022-06-15 11:55:30|99387.5|99362.5|99378.9|99353.9|99388.2|99363.2|99376.6|99351.6|46
1655294140000|2022-06-15 11:55:40|99379.2|99354.2|99367.3|99342.3|99379.2|99354.2|99364.4|99339.4|59
1655294150000|2022-06-15 11:55:50|99367.4|99342.4|99370.7|99345.7|99374.3|99349.3|99362.3|99337.3|52
1655294160000|2022-06-15 11:56:00|99371.2|99346.2|99364.4|99339.4|99371.5|99346.5|99348|99323|62
1655294170000|2022-06-15 11:56:10|99364.3|99339.3|99398.2|99373.2|99399.1|99374.1|99362.9|99337.9|65
1655294180000|2022-06-15 11:56:20|99397.3|99372.3|99381.7|99356.7|99400.5|99375.5|99376.2|99351.2|66
1655294190000|2022-06-15 11:56:30|99381.8|99356.8|99375.9|99350.9|99382.1|99357.1|99372.4|99347.4|53
1655294200000|2022-06-15 11:56:40|99365.9|99340.9|99367.4|99342.4|99371.8|99346.8|99364|99339|56
1655294210000|2022-06-15 11:56:50|99367.8|99342.8|99355.9|99330.9|99370.7|99345.7|99353|99328|52
1655294220000|2022-06-15 11:57:00|99355.6|99330.6|99355.1|99330.1|99358.1|99333.1|99349.5|99324.5|56
1655294230000|2022-06-15 11:57:10|99354.9|99329.9|99345.6|99320.6|99359|99334|99345.3|99320.3|54
1655294240000|2022-06-15 11:57:20|99345.8|99320.8|99358.5|99333.5|99359|99334|99345.8|99320.8|57
1655294250000|2022-06-15 11:57:30|99357.7|99332.7|99336.2|99311.2|99358.7|99333.7|99330.1|99305.1|62
1655294260000|2022-06-15 11:57:40|99336.4|99311.4|99336.2|99311.2|99365.7|99340.7|99335.1|99310.1|67
1655294270000|2022-06-15 11:57:50|99336.4|99311.4|99331.1|99306.1|99341.2|99316.2|99327.8|99302.8|59
1655294280000|2022-06-15 11:58:00|99333.1|99308.1|99323.2|99298.2|99337.6|99312.6|99316.9|99291.9|58
1655294290000|2022-06-15 11:58:10|99319.3|99294.3|99333.9|99308.9|99334.3|99309.3|99317.9|99292.9|65
1655294300000|2022-06-15 11:58:20|99333.7|99308.7|99339.7|99314.7|99347.2|99322.2|99333.7|99308.7|58
1655294310000|2022-06-15 11:58:30|99338.3|99313.3|99347.2|99322.2|99352|99327|99338.3|99313.3|63
1655294320000|2022-06-15 11:58:40|99347.4|99322.4|99354.5|99329.5|99355.1|99330.1|99342.6|99317.6|50
1655294330000|2022-06-15 11:58:50|99356.8|99331.8|99359.2|99334.2|99362.9|99337.9|99348.1|99323.1|67
1655294340000|2022-06-15 11:59:00|99358.6|99333.6|99378.6|99353.6|99379.2|99354.2|99358.4|99333.4|70
1655294350000|2022-06-15 11:59:10|99378.4|99353.4|99343.5|99318.5|99378.4|99353.4|99341.2|99316.2|70
1655294360000|2022-06-15 11:59:20|99343.8|99318.8|99351.7|99326.7|99357.5|99332.5|99340.7|99315.7|71
1655294370000|2022-06-15 11:59:30|99350.4|99325.4|99343.4|99318.4|99355|99330|99341.7|99316.7|71
1655294380000|2022-06-15 11:59:40|99343.1|99318.1|99376.6|99351.6|99377.6|99352.6|99343.1|99318.1|68
1655294390000|2022-06-15 11:59:50|99374.9|99349.9|99364.1|99339.1|99380.7|99355.7|99362.7|99337.7|64
1655294400000|2022-06-15 12:00:00|99361|99336|99341|99316|99361|99336|99330.5|99305.5|77
1655294410000|2022-06-15 12:00:10|99343.2|99318.2|99371|99346|99376.3|99351.3|99343.2|99318.2|67
1655294420000|2022-06-15 12:00:20|99371.7|99346.7|99387|99362|99387|99362|99368.7|99343.7|61
1655294430000|2022-06-15 12:00:30|99386.9|99361.9|99334.8|99309.8|99390.2|99365.2|99329.5|99304.5|75
1655294440000|2022-06-15 12:00:40|99332.5|99307.5|99360.2|99335.2|99391.2|99344.5|99329.8|99304.8|70
1655294450000|2022-06-15 12:00:50|99360.1|99335.1|99371.6|99346.6|99390.6|99365.6|99358.9|99333.9|67
1655294460000|2022-06-15 12:01:00|99370.1|99345.1|99371|99346|99372.5|99347.5|99354.1|99329.1|70
1655294470000|2022-06-15 12:01:10|99371.2|99346.2|99362|99337|99374.1|99349.1|99361.3|99336.3|53
1655294480000|2022-06-15 12:01:20|99361.2|99336.2|99367.5|99342.5|99367.5|99342.5|99361.2|99336.2|59
1655294490000|2022-06-15 12:01:30|99368.2|99343.2|99356.9|99331.9|99368.3|99343.3|99329.1|99304.1|71
1655294500000|2022-06-15 12:01:40|99359|99334|99360.5|99335.5|99361.9|99336.9|99358.1|99333.1|57
1655294510000|2022-06-15 12:01:50|99360.3|99335.3|99356.9|99331.9|99364.4|99339.4|99345|99320|70
1655294520000|2022-06-15 12:02:00|99356.6|99331.6|99335.6|99310.6|99364.9|99339.9|99331.2|99306.2|75
1655294530000|2022-06-15 12:02:10|99336.5|99311.5|99339.1|99314.1|99342.3|99317.3|99332.3|99307.3|63
1655294540000|2022-06-15 12:02:20|99339.3|99314.3|99337.5|99312.5|99340.2|99315.2|99332.9|99307.9|56
1655294550000|2022-06-15 12:02:30|99337.4|99312.4|99326.5|99301.5|99337.4|99312.4|99325.3|99300.3|60
1655294560000|2022-06-15 12:02:40|99326.4|99301.4|99333.7|99308.7|99337.4|99312.4|99324.2|99299.2|67
1655294570000|2022-06-15 12:02:50|99334.2|99309.2|99340|99315|99340.7|99315.7|99333.2|99308.2|68
1655294580000|2022-06-15 12:03:00|99339.4|99314.4|99312.5|99287.5|99342.2|99317.2|99296.7|99271.7|77
1655294590000|2022-06-15 12:03:10|99314.9|99289.9|99319.9|99294.9|99323.5|99298.5|99312.7|99287.7|68
1655294600000|2022-06-15 12:03:20|99319.8|99294.8|99326.9|99301.9|99329.3|99304.3|99319.3|99294.3|62
1655294610000|2022-06-15 12:03:30|99326.8|99301.8|99321.9|99296.9|99331.6|99306.6|99312.7|99287.7|69
1655294620000|2022-06-15 12:03:40|99322.1|99297.1|99317.5|99292.5|99322.1|99297.1|99303|99278|55
1655294630000|2022-06-15 12:03:50|99317.3|99292.3|99332.1|99307.1|99335.9|99310.9|99316.5|99291.5|73
1655294640000|2022-06-15 12:04:00|99334.8|99309.8|99332.5|99307.5|99344.2|99319.2|99332.2|99307.2|67
1655294650000|2022-06-15 12:04:10|99329.8|99304.8|99330.1|99305.1|99332.6|99307.6|99306.3|99281.3|62
1655294660000|2022-06-15 12:04:20|99331.6|99306.6|99371.8|99346.8|99372.8|99347.8|99331.6|99306.6|68
1655294670000|2022-06-15 12:04:30|99371.7|99346.7|99371.1|99346.1|99379.3|99354.3|99361.9|99336.9|68
1655294680000|2022-06-15 12:04:40|99371.2|99346.2|99375.7|99350.7|99388.4|99363.4|99371.2|99346.2|59
1655294690000|2022-06-15 12:04:50|99375.1|99350.1|99364.2|99339.2|99375.6|99350.6|99347.7|99322.7|66
1655294700000|2022-06-15 12:05:00|99363.9|99338.9|99351.8|99326.8|99364.9|99339.9|99349.2|99324.2|62
1655294710000|2022-06-15 12:05:10|99353.2|99328.2|99358.5|99333.5|99359|99334|99353.1|99328.1|69
1655294720000|2022-06-15 12:05:20|99358.7|99333.7|99363.5|99338.5|99371.4|99346.4|99357.7|99332.7|42
1655294730000|2022-06-15 12:05:30|99359.4|99334.4|99354.8|99329.8|99359.4|99334.4|99326.4|99301.4|62
1655294740000|2022-06-15 12:05:40|99354.9|99329.9|99369|99344|99375.2|99350.2|99354.4|99329.4|68
1655294750000|2022-06-15 12:05:50|99368.8|99343.8|99366.1|99341.1|99370.7|99345.7|99363.3|99338.3|57
1655294760000|2022-06-15 12:06:00|99365.9|99340.9|99368.2|99343.2|99372.8|99347.8|99357.5|99332.5|61
1655294770000|2022-06-15 12:06:10|99367.9|99342.9|99388.7|99363.7|99389.3|99364.3|99367.8|99342.8|68
1655294780000|2022-06-15 12:06:20|99389.1|99364.1|99369.6|99344.6|99390.8|99365.8|99364.1|99339.1|60
1655294790000|2022-06-15 12:06:30|99370.1|99345.1|99371.3|99346.3|99371.9|99346.9|99368.3|99343.3|50
1655294800000|2022-06-15 12:06:40|99371.6|99346.6|99387.7|99362.7|99389.7|99364.7|99370.3|99345.3|58
1655294810000|2022-06-15 12:06:50|99387.6|99362.6|99394.5|99369.5|99396.9|99371.9|99378.1|99353.1|58
1655294820000|2022-06-15 12:07:00|99393.9|99368.9|99389.7|99364.7|99397.4|99372.4|99389.7|99364.7|55
1655294830000|2022-06-15 12:07:10|99389.8|99364.8|99409.4|99384.4|99416.4|99391.4|99389.4|99364.4|60
1655294840000|2022-06-15 12:07:20|99411|99386|99421.9|99396.9|99431|99406|99411|99386|53
1655294850000|2022-06-15 12:07:30|99421.5|99396.5|99434.2|99409.2|99436.2|99411.2|99421.5|99396.5|57
1655294860000|2022-06-15 12:07:40|99430.9|99405.9|99431.3|99406.3|99435.4|99410.4|99425.3|99400.3|52
1655294870000|2022-06-15 12:07:50|99431.7|99406.7|99426.4|99401.4|99434.1|99409.1|99426.3|99401.3|56
1655294880000|2022-06-15 12:08:00|99426.3|99401.3|99421.9|99396.9|99426.4|99401.4|99404.1|99379.1|70
1655294890000|2022-06-15 12:08:10|99422|99397|99453.3|99428.3|99462.8|99437.8|99418.3|99393.3|58
1655294900000|2022-06-15 12:08:20|99452.1|99427.1|99481.6|99456.6|99481.6|99456.6|99449.9|99424.9|68
1655294910000|2022-06-15 12:08:30|99480.9|99455.9|99490.2|99465.2|99500.7|99475.7|99474.4|99449.4|72
1655294920000|2022-06-15 12:08:40|99486.9|99461.9|99492.4|99467.4|99503.8|99478.8|99486.9|99461.9|66
1655294930000|2022-06-15 12:08:50|99492|99467|99485|99460|99498.2|99473.2|99473.9|99448.9|63
1655294940000|2022-06-15 12:09:00|99487|99462|99480.4|99455.4|99489.2|99464.2|99477.2|99452.2|64
1655294950000|2022-06-15 12:09:10|99479.5|99454.5|99466.4|99441.4|99480.2|99455.2|99457.5|99432.5|73
1655294960000|2022-06-15 12:09:20|99466.6|99441.6|99465|99440|99474.4|99449.4|99462.4|99437.4|64
1655294970000|2022-06-15 12:09:30|99466.4|99441.4|99444.9|99419.9|99467.2|99442.2|99444.7|99419.7|72
1655294980000|2022-06-15 12:09:40|99445.2|99420.2|99448.4|99423.4|99453.7|99428.7|99440.7|99415.7|66
1655294990000|2022-06-15 12:09:50|99448.5|99423.5|99454.8|99429.8|99464.8|99439.8|99447.5|99422.5|64
1655295000000|2022-06-15 12:10:00|99452.9|99427.9|99444.7|99419.7|99454.2|99429.2|99439|99414|54
1655295010000|2022-06-15 12:10:10|99444.3|99419.3|99443.3|99418.3|99449.6|99424.6|99441.5|99416.5|63
1655295020000|2022-06-15 12:10:20|99443.8|99418.8|99449.2|99424.2|99450.2|99425.2|99431.5|99406.5|70
1655295030000|2022-06-15 12:10:30|99449|99424|99429.3|99404.3|99449|99424|99408.9|99383.9|75
1655295040000|2022-06-15 12:10:40|99415.6|99390.6|99483.5|99458.5|99487.6|99462.6|99411.3|99386.3|79
1655295050000|2022-06-15 12:10:50|99485.7|99460.7|99468.3|99443.3|99485.8|99460.8|99461.6|99436.6|76
1655295060000|2022-06-15 12:11:00|99458.3|99433.3|99424.7|99399.7|99458.3|99433.3|99419.6|99394.6|79
1655295070000|2022-06-15 12:11:10|99424.6|99399.6|99478.5|99453.5|99478.5|99453.5|99409.9|99384.9|73
1655295080000|2022-06-15 12:11:20|99478|99453|99584.3|99559.3|99586.3|99561.3|99478|99453|77
1655295090000|2022-06-15 12:11:30|99577.6|99552.6|99588.9|99563.9|99596.2|99571.2|99551.6|99526.6|80
1655295100000|2022-06-15 12:11:40|99588.8|99563.8|99598.6|99573.6|99616.5|99591.5|99583.5|99558.5|77
1655295110000|2022-06-15 12:11:50|99597.8|99572.8|99600|99575|99614.9|99589.9|99589.1|99564.1|75
1655295120000|2022-06-15 12:12:00|99600.1|99575.1|99514.8|99489.8|99600.7|99575.7|99514.8|99489.8|79
1655295130000|2022-06-15 12:12:10|99513|99488|99525.9|99500.9|99540.2|99515.2|99504.5|99479.5|78
1655295140000|2022-06-15 12:12:20|99524|99499|99518.1|99493.1|99524.1|99499.1|99497.4|99472.4|78
1655295150000|2022-06-15 12:12:30|99518.5|99493.5|99542.7|99517.7|99562.7|99529.5|99502|99477|77
1655295160000|2022-06-15 12:12:40|99546|99521|99520.8|99495.8|99559.1|99534.1|99518|99493|80
1655295170000|2022-06-15 12:12:50|99517.2|99492.2|99525.2|99500.2|99529.5|99504.5|99482.3|99457.3|76
1655295180000|2022-06-15 12:13:00|99526.9|99501.9|99517.4|99492.4|99527.6|99502.6|99499.7|99474.7|78
1655295190000|2022-06-15 12:13:10|99516.9|99491.9|99517.6|99492.6|99524.5|99499.5|99501.6|99476.6|77
1655295200000|2022-06-15 12:13:20|99516.7|99491.7|99499|99474|99519.1|99494.1|99492|99467|76
1655295210000|2022-06-15 12:13:30|99501.3|99476.3|99500.4|99475.4|99507.1|99476.3|99483|99457.1|76
1655295220000|2022-06-15 12:13:40|99499.8|99474.8|99506.1|99481.1|99517.5|99492.5|99494.3|99469.3|74
1655295230000|2022-06-15 12:13:50|99507.2|99482.2|99567.9|99542.9|99577|99552|99504.5|99479.5|78
1655295240000|2022-06-15 12:14:00|99566.4|99541.4|99564.2|99539.2|99576.7|99546.7|99525.7|99489|77
1655295250000|2022-06-15 12:14:10|99564.5|99539.5|99590.8|99565.8|99598.3|99569.1|99558.1|99533.1|77
1655295260000|2022-06-15 12:14:20|99593.1|99568.1|99558.9|99533.9|99599.6|99574.6|99558.9|99533.9|76
1655295270000|2022-06-15 12:14:30|99559.7|99534.7|99563.7|99538.7|99573|99548|99545.4|99511.8|73
1655295280000|2022-06-15 12:14:40|99564.3|99539.3|99587.3|99562.3|99587.3|99562.3|99554.5|99515.4|73
1655295290000|2022-06-15 12:14:50|99587.9|99562.9|99598.9|99573.9|99601.9|99576.9|99576|99547|74
1655295300000|2022-06-15 12:15:00|99598.2|99573.2|99618|99593|99618|99593|99594.1|99557.4|77
1655295310000|2022-06-15 12:15:10|99616.3|99591.3|99623.8|99598.8|99638.7|99613.7|99608.2|99583.2|77
1655295320000|2022-06-15 12:15:20|99624|99599|99622.7|99597.7|99636.2|99611.2|99615.4|99590.4|72
1655295330000|2022-06-15 12:15:30|99624.2|99599.2|99634|99609|99636.1|99611.1|99611.1|99586.1|73
1655295340000|2022-06-15 12:15:40|99633.5|99608.5|99674.2|99649.2|99674.4|99649.4|99632.5|99607.5|67
1655295350000|2022-06-15 12:15:50|99673.9|99648.9|99670.5|99645.5|99685.4|99660.4|99668.2|99643.2|76
1655295360000|2022-06-15 12:16:00|99671.2|99646.2|99609.2|99584.2|99674.2|99649.2|99609.2|99584.2|75
1655295370000|2022-06-15 12:16:10|99604.8|99579.8|99614.3|99589.3|99621.5|99596.5|99596.6|99571.6|73
1655295380000|2022-06-15 12:16:20|99614.1|99589.1|99600.5|99575.5|99624.4|99599.4|99585|99560|74
1655295390000|2022-06-15 12:16:30|99597.9|99572.9|99589.3|99564.3|99607.4|99582.4|99587.7|99551.9|78
1655295400000|2022-06-15 12:16:40|99590|99565|99618.1|99593.1|99628.6|99603.6|99587.6|99562.6|79
1655295410000|2022-06-15 12:16:50|99618.2|99593.2|99607|99582|99626.7|99601.7|99596.8|99571.8|75
1655295420000|2022-06-15 12:17:00|99607.1|99582.1|99613.6|99588.6|99621.2|99596.2|99607.1|99582.1|67
1655295430000|2022-06-15 12:17:10|99614.7|99589.7|99602.8|99577.8|99619.4|99594.4|99597.8|99572.8|76
1655295440000|2022-06-15 12:17:20|99602.4|99577.4|99600.7|99575.7|99632.9|99589.7|99588.6|99563.6|71
1655295450000|2022-06-15 12:17:30|99600.2|99575.2|99578.7|99553.7|99600.2|99575.2|99551.2|99526.2|77
1655295460000|2022-06-15 12:17:40|99577.1|99552.1|99548.9|99523.9|99581|99552.1|99546.9|99521.9|77
1655295470000|2022-06-15 12:17:50|99546|99521|99537.9|99512.9|99546|99521|99518.2|99493.2|78
1655295480000|2022-06-15 12:18:00|99536.5|99511.5|99553.1|99528.1|99565.1|99540.1|99532.4|99507.4|78
1655295490000|2022-06-15 12:18:10|99552.9|99527.9|99550.3|99525.3|99562.9|99537.9|99547|99522|74
1655295500000|2022-06-15 12:18:20|99549.2|99524.2|99533.3|99508.3|99549.8|99524.8|99523|99498|77
1655295510000|2022-06-15 12:18:30|99533.4|99508.4|99567.1|99542.1|99572.5|99547.5|99533.4|99508.4|70
1655295520000|2022-06-15 12:18:40|99567.3|99542.3|99576.7|99551.7|99580|99555|99562.7|99537.7|64
1655295530000|2022-06-15 12:18:50|99577.2|99552.2|99594.4|99569.4|99600.4|99575.4|99573.6|99548.6|73
1655295540000|2022-06-15 12:19:00|99597.3|99572.3|99625.5|99600.5|99629.5|99604.5|99593|99568|76
1655295550000|2022-06-15 12:19:10|99624.4|99599.4|99627.6|99602.6|99627.6|99602.6|99614.2|99589.2|72
1655295560000|2022-06-15 12:19:20|99627.1|99602.1|99633|99608|99664.8|99639.8|99625.4|99600.4|74
1655295570000|2022-06-15 12:19:30|99633.7|99608.7|99627.6|99602.6|99639.3|99614.3|99622.8|99597.8|71
1655295580000|2022-06-15 12:19:40|99624|99599|99634.1|99609.1|99640.6|99615.6|99622.3|99597.3|65
1655295590000|2022-06-15 12:19:50|99634.5|99609.5|99636.7|99611.7|99637.6|99612.6|99627.6|99602.6|69
1655295600000|2022-06-15 12:20:00|99637.2|99612.2|99630.8|99605.8|99644.6|99619.6|99613.8|99588.8|74
1655295610000|2022-06-15 12:20:10|99632.1|99607.1|99627.9|99602.9|99634.1|99609.1|99614.4|99589.4|72
1655295620000|2022-06-15 12:20:20|99628.1|99603.1|99604.6|99579.6|99630.6|99605.6|99601.4|99576.4|61
1655295630000|2022-06-15 12:20:30|99603.6|99578.6|99604.2|99579.2|99608.5|99583.5|99588.7|99563.7|70
1655295640000|2022-06-15 12:20:40|99606.2|99581.2|99619.3|99594.3|99620.5|99595.5|99603.6|99578.6|70
1655295650000|2022-06-15 12:20:50|99619.5|99594.5|99633.7|99608.7|99662.8|99626.2|99615.7|99590.7|71
1655295660000|2022-06-15 12:21:00|99632.5|99607.5|99657.3|99632.3|99658|99633|99632.5|99607.5|70
1655295670000|2022-06-15 12:21:10|99657|99632|99644.6|99619.6|99666.4|99641.4|99644.6|99619.6|73
1655295680000|2022-06-15 12:21:20|99643.8|99618.8|99651.7|99626.7|99657.7|99632.7|99641.6|99616.6|73
1655295690000|2022-06-15 12:21:30|99651.5|99626.5|99650.4|99625.4|99663.4|99638.4|99648.8|99623.8|69
1655295700000|2022-06-15 12:21:40|99649.7|99624.7|99672|99647|99674.2|99649.2|99647.5|99622.5|68
1655295710000|2022-06-15 12:21:50|99669.9|99644.9|99669.3|99644.3|99690.1|99665.1|99666.3|99641.3|78
1655295720000|2022-06-15 12:22:00|99666.2|99641.2|99663|99638|99672.7|99647.7|99656.7|99631.7|70
1655295730000|2022-06-15 12:22:10|99664.2|99639.2|99668.4|99643.4|99673.6|99648.6|99662.5|99637.5|69
1655295740000|2022-06-15 12:22:20|99668.3|99643.3|99671.1|99646.1|99672.7|99647.7|99664.6|99639.6|61
1655295750000|2022-06-15 12:22:30|99670.9|99645.9|99661.8|99636.8|99673.1|99648.1|99659.3|99634.3|66
1655295760000|2022-06-15 12:22:40|99662.1|99637.1|99632.5|99607.5|99662.9|99637.9|99630.8|99605.8|59
1655295770000|2022-06-15 12:22:50|99631.8|99606.8|99614.8|99589.8|99634.2|99609.2|99608.5|99583.5|74
1655295780000|2022-06-15 12:23:00|99614.9|99589.9|99602.5|99577.5|99619|99594|99601.3|99576.3|67
1655295790000|2022-06-15 12:23:10|99602.7|99577.7|99608.9|99583.9|99611.5|99586.5|99602.3|99577.3|67
1655295800000|2022-06-15 12:23:20|99608.6|99583.6|99617.3|99592.3|99617.3|99592.3|99608.6|99583.6|67
1655295810000|2022-06-15 12:23:30|99626.1|99601.1|99612.7|99587.7|99626.1|99601.1|99611.3|99586.3|70
1655295820000|2022-06-15 12:23:40|99610.6|99585.6|99619.4|99594.4|99623.1|99598.1|99607.8|99582.8|60
1655295830000|2022-06-15 12:23:50|99618.2|99593.2|99613.7|99588.7|99620.1|99595.1|99613.7|99588.7|61
1655295840000|2022-06-15 12:24:00|99613.8|99588.8|99576.1|99551.1|99614.4|99589.4|99574.9|99549.9|68
1655295850000|2022-06-15 12:24:10|99574.6|99549.6|99573.9|99548.9|99581.3|99556.3|99572.9|99547.9|62
1655295860000|2022-06-15 12:24:20|99572.8|99547.8|99596.2|99571.2|99599.9|99574.9|99572.7|99547.7|62
1655295870000|2022-06-15 12:24:30|99597|99572|99586.9|99561.9|99597.7|99572.7|99586.5|99561.5|66
1655295880000|2022-06-15 12:24:40|99586.8|99561.8|99581.3|99556.3|99586.8|99561.8|99578.6|99553.6|60
1655295890000|2022-06-15 12:24:50|99581.1|99556.1|99597.3|99572.3|99600.7|99575.7|99579.5|99554.5|56
1655295900000|2022-06-15 12:25:00|99596.8|99571.8|99582.2|99557.2|99596.8|99571.8|99582.2|99557.2|57
1655295910000|2022-06-15 12:25:10|99581.6|99556.6|99576.2|99551.2|99582.6|99557.6|99573.1|99548.1|57
1655295920000|2022-06-15 12:25:20|99576.3|99551.3|99586|99561|99589.1|99564.1|99576.2|99551.2|59
1655295930000|2022-06-15 12:25:30|99586.2|99561.2|99586.9|99561.9|99590|99565|99580.4|99555.4|60
1655295940000|2022-06-15 12:25:40|99586.8|99561.8|99587.7|99562.7|99590.3|99565.3|99582.4|99557.4|64
1655295950000|2022-06-15 12:25:50|99587.5|99562.5|99604.9|99579.9|99608.9|99583.9|99587.5|99562.5|65
1655295960000|2022-06-15 12:26:00|99607.5|99582.5|99593.8|99568.8|99607.5|99582.5|99587.4|99562.4|69
1655295970000|2022-06-15 12:26:10|99594.7|99569.7|99607.3|99582.3|99608.5|99583.5|99591.8|99566.8|74
1655295980000|2022-06-15 12:26:20|99608.2|99583.2|99611.4|99586.4|99614.7|99589.7|99606.4|99581.4|53
1655295990000|2022-06-15 12:26:30|99612|99587|99614.8|99589.8|99616.2|99591.2|99606.8|99581.8|49
1655296000000|2022-06-15 12:26:40|99614.5|99589.5|99625.9|99600.9|99633.2|99608.2|99613.5|99588.5|69
1655296010000|2022-06-15 12:26:50|99629.7|99604.7|99643.1|99618.1|99649.8|99624.8|99629.7|99604.7|73
1655296020000|2022-06-15 12:27:00|99639.7|99614.7|99632.5|99607.5|99639.7|99614.7|99630.5|99605.5|69
1655296030000|2022-06-15 12:27:10|99633|99608|99615.1|99590.1|99636.1|99611.1|99607.3|99582.3|60
1655296040000|2022-06-15 12:27:20|99615.3|99590.3|99627.8|99602.8|99627.8|99602.8|99610.7|99585.7|62
1655296050000|2022-06-15 12:27:30|99628.5|99603.5|99604.1|99579.1|99636.7|99611.7|99604.1|99579.1|76
1655296060000|2022-06-15 12:27:40|99604.4|99579.4|99622.7|99597.7|99660.4|99610.4|99601.3|99576.3|72
1655296070000|2022-06-15 12:27:50|99623.9|99598.9|99641.3|99591.3|99643.8|99598.9|99619.3|99579.2|65
1655296080000|2022-06-15 12:28:00|99641.4|99591.4|99652.9|99602.9|99654.6|99604.6|99633.4|99583.4|71
1655296090000|2022-06-15 12:28:10|99652.5|99602.5|99652.5|99602.5|99660.2|99610.2|99646.5|99596.5|68
1655296100000|2022-06-15 12:28:20|99649.8|99599.8|99651.9|99601.9|99663.3|99613.3|99649.8|99599.8|68
1655296110000|2022-06-15 12:28:30|99655.2|99605.2|99661.5|99611.5|99666.2|99616.2|99651.3|99601.3|61
1655296120000|2022-06-15 12:28:40|99661.8|99611.8|99663.7|99613.7|99667.2|99617.2|99655.3|99605.3|70
1655296130000|2022-06-15 12:28:50|99663.5|99613.5|99660.9|99610.9|99680.2|99630.2|99659.8|99609.8|76
1655296140000|2022-06-15 12:29:00|99657.7|99607.7|99664.9|99614.9|99673.6|99623.6|99657.7|99607.7|75
1655296150000|2022-06-15 12:29:10|99664.2|99614.2|99657.1|99607.1|99664.2|99614.2|99656.3|99606.3|65
1655296160000|2022-06-15 12:29:20|99657.6|99607.6|99647.5|99597.5|99658.3|99608.3|99645.4|99595.4|63
1655296170000|2022-06-15 12:29:30|99650.2|99600.2|99643.2|99593.2|99654.8|99604.8|99640.9|99590.9|68
1655296180000|2022-06-15 12:29:40|99645.3|99595.3|99643.6|99593.6|99648.2|99598.2|99634.9|99584.9|63
1655296190000|2022-06-15 12:29:50|99641.9|99591.9|99729.1|99608.1|99740.9|99624.3|99641.1|99568.5|72
1655296200000|2022-06-15 12:30:00|99732|99612.1|99822.7|99622.7|99859.2|99674.8|99662.3|99539.2|74
1655296210000|2022-06-15 12:30:10|99837.5|99637.5|99587.2|99537.2|99854.3|99654.3|99578.4|99492.7|79
1655296220000|2022-06-15 12:30:20|99587.7|99537.7|99560.6|99510.6|99593|99543|99540.2|99490.2|77
1655296230000|2022-06-15 12:30:30|99555.8|99505.8|99537.5|99487.5|99555.8|99505.8|99525.6|99475.6|77
1655296240000|2022-06-15 12:30:40|99533.7|99483.7|99583.1|99533.1|99612.1|99562.1|99533.7|99483.7|78
1655296250000|2022-06-15 12:30:50|99581.3|99531.3|99540.5|99490.5|99582.1|99532.1|99535.7|99485.7|77
1655296260000|2022-06-15 12:31:00|99538.2|99488.2|99499.7|99474.7|99541|99491|99498|99460.8|74
1655296270000|2022-06-15 12:31:10|99498.7|99473.7|99529.2|99479.2|99534.4|99492.3|99498.7|99464.3|72
1655296280000|2022-06-15 12:31:20|99531.8|99481.8|99528|99478|99544.3|99494.4|99519.4|99473.8|70
1655296290000|2022-06-15 12:31:30|99527.5|99477.5|99514.5|99489.5|99535.6|99492.3|99502.1|99470.9|76
1655296300000|2022-06-15 12:31:40|99515.3|99490.3|99515.3|99490.3|99539.8|99512.1|99510.1|99482|74
1655296310000|2022-06-15 12:31:50|99514.2|99489.2|99522.9|99497.9|99530|99497.9|99496.4|99471.4|62
1655296320000|2022-06-15 12:32:00|99524.8|99499.8|99554.6|99529.6|99569.4|99531.9|99519.7|99483.9|76
1655296330000|2022-06-15 12:32:10|99554.1|99529.1|99581.1|99556.1|99592.8|99559.1|99554.1|99529.1|80
1655296340000|2022-06-15 12:32:20|99581.6|99556.6|99578.1|99553.1|99597.8|99560.7|99562.3|99537.3|78
1655296350000|2022-06-15 12:32:30|99590.5|99540.5|99587.7|99562.7|99608.1|99583.1|99578|99540.5|73
1655296360000|2022-06-15 12:32:40|99587.9|99562.9|99568.5|99543.5|99591|99566|99561.4|99536.4|71
1655296370000|2022-06-15 12:32:50|99567.7|99542.7|99554.2|99529.2|99568.3|99543.3|99551.7|99526.7|70
1655296380000|2022-06-15 12:33:00|99554.1|99529.1|99560.6|99535.6|99567.8|99542.8|99546.2|99521.2|73
1655296390000|2022-06-15 12:33:10|99562.2|99537.2|99573.4|99548.4|99579.5|99554.5|99561.3|99536.3|64
1655296400000|2022-06-15 12:33:20|99572.8|99547.8|99555.9|99530.9|99574.8|99549.8|99552.6|99527.6|76
1655296410000|2022-06-15 12:33:30|99555.8|99530.8|99569.3|99544.3|99569.3|99544.3|99555.2|99530.2|71
1655296420000|2022-06-15 12:33:40|99569.9|99544.9|99559.1|99534.1|99587.7|99547.5|99552|99527|72
1655296430000|2022-06-15 12:33:50|99559|99534|99553.4|99528.4|99564.5|99539.5|99548.1|99523.1|77
1655296440000|2022-06-15 12:34:00|99553.1|99528.1|99556.3|99531.3|99567.5|99542.5|99552.8|99527.8|71
1655296450000|2022-06-15 12:34:10|99556.2|99531.2|99559.1|99534.1|99559.1|99534.1|99531.3|99506.3|73
1655296460000|2022-06-15 12:34:20|99558.9|99533.9|99548.3|99523.3|99560.6|99535.6|99535.5|99510.5|74
1655296470000|2022-06-15 12:34:30|99547.4|99522.4|99560.2|99535.2|99566.4|99541.4|99546.8|99521.8|69
1655296480000|2022-06-15 12:34:40|99559.1|99534.1|99533.7|99508.7|99560.5|99535.5|99530.8|99505.8|72
1655296490000|2022-06-15 12:34:50|99531.6|99506.6|99518.4|99493.4|99534.9|99509.9|99509|99484|73
1655296500000|2022-06-15 12:35:00|99518.2|99493.2|99536.1|99511.1|99537.5|99512.5|99512.8|99487.8|67
1655296510000|2022-06-15 12:35:10|99536.6|99511.6|99534.7|99509.7|99544.8|99519.8|99527.8|99502.8|71
1655296520000|2022-06-15 12:35:20|99533.7|99508.7|99525.4|99500.4|99537.6|99512.6|99523.1|99498.1|72
1655296530000|2022-06-15 12:35:30|99525|99500|99547.7|99522.7|99547.7|99522.7|99524.4|99499.4|60
1655296540000|2022-06-15 12:35:40|99548.3|99523.3|99559.3|99534.3|99569|99544|99545.7|99520.7|72
1655296550000|2022-06-15 12:35:50|99558.9|99533.9|99539|99514|99560.1|99535.1|99534.2|99509.2|72
1655296560000|2022-06-15 12:36:00|99538.2|99513.2|99526.2|99501.2|99538.3|99513.3|99518.1|99493.1|76
1655296570000|2022-06-15 12:36:10|99526.6|99501.6|99507.4|99482.4|99528.9|99503.9|99504.2|99479.2|65
1655296580000|2022-06-15 12:36:20|99507.7|99482.7|99507|99482|99517|99492|99504.4|99479.4|69
1655296590000|2022-06-15 12:36:30|99506.5|99481.5|99510.2|99485.2|99510.2|99485.2|99505.8|99480.8|42
1655296600000|2022-06-15 12:36:40|99510.1|99485.1|99516.4|99491.4|99519.5|99494.5|99508.1|99483.1|56
1655296610000|2022-06-15 12:36:50|99516.6|99491.6|99540.7|99515.7|99540.7|99515.7|99516.6|99491.6|38
1655296620000|2022-06-15 12:37:00|99542.2|99517.2|99550.2|99525.2|99550.4|99525.4|99537|99512|64
1655296630000|2022-06-15 12:37:10|99547.9|99522.9|99587.1|99562.1|99587.1|99562.1|99544.8|99519.8|70
1655296640000|2022-06-15 12:37:20|99585.9|99560.9|99572.1|99547.1|99589|99564|99571.5|99546.5|63
1655296650000|2022-06-15 12:37:30|99572.2|99547.2|99566.6|99541.6|99573.6|99548.6|99554.7|99529.7|69
1655296660000|2022-06-15 12:37:40|99566.1|99541.1|99541.1|99516.1|99571.1|99546.1|99540.7|99515.7|68
1655296670000|2022-06-15 12:37:50|99541.2|99516.2|99544.3|99519.3|99546.1|99521.1|99539.5|99514.5|49
1655296680000|2022-06-15 12:38:00|99544.5|99519.5|99557.8|99532.8|99563.5|99538.5|99536.9|99511.9|70
1655296690000|2022-06-15 12:38:10|99557.7|99532.7|99558.6|99533.6|99559.2|99534.2|99544.1|99519.1|60
1655296700000|2022-06-15 12:38:20|99559.2|99534.2|99563.9|99538.9|99563.9|99538.9|99556.5|99531.5|61
1655296710000|2022-06-15 12:38:30|99564.3|99539.3|99551.6|99526.6|99565.5|99540.5|99548.7|99523.7|57
1655296720000|2022-06-15 12:38:40|99552.1|99527.1|99571.5|99546.5|99573.7|99548.7|99545.1|99520.1|69
1655296730000|2022-06-15 12:38:50|99571|99546|99578.8|99553.8|99581.4|99556.4|99559.9|99534.9|72
1655296740000|2022-06-15 12:39:00|99578.3|99553.3|99565.4|99540.4|99578.9|99553.7|99563.1|99528.9|70
1655296750000|2022-06-15 12:39:10|99565.5|99540.5|99569.8|99544.8|99570.8|99545.8|99552.8|99527.8|74
1655296760000|2022-06-15 12:39:20|99569.5|99544.5|99568.4|99543.4|99571.1|99546.1|99563.6|99538.6|58
1655296770000|2022-06-15 12:39:30|99568.3|99543.3|99563.9|99538.9|99569.3|99544.3|99555.9|99530.9|64
1655296780000|2022-06-15 12:39:40|99564.8|99539.8|99574.3|99549.3|99574.3|99549.3|99561.1|99536.1|53
1655296790000|2022-06-15 12:39:50|99574.8|99549.8|99597.6|99572.6|99603.1|99578.1|99569.5|99544.5|66
1655296800000|2022-06-15 12:40:00|99598.4|99573.4|99611.6|99586.6|99623.3|99598.3|99596.7|99571.7|69
1655296810000|2022-06-15 12:40:10|99613.9|99588.9|99582|99557|99615.9|99590.9|99578.8|99553.8|70
1655296820000|2022-06-15 12:40:20|99581.9|99556.9|99579.6|99554.6|99585.5|99560.5|99576.2|99551.2|64
1655296830000|2022-06-15 12:40:30|99579.2|99554.2|99595|99570|99596.3|99571.3|99579|99554|65
1655296840000|2022-06-15 12:40:40|99594.5|99569.5|99606.5|99581.5|99612.4|99587.4|99594.5|99569.5|67
1655296850000|2022-06-15 12:40:50|99606.3|99581.3|99606.3|99581.3|99610.2|99585.2|99601.9|99576.9|58
1655296860000|2022-06-15 12:41:00|99606.7|99581.7|99591.9|99566.9|99606.7|99581.7|99585.1|99560.1|67
1655296870000|2022-06-15 12:41:10|99591.5|99566.5|99599.5|99574.5|99609|99584|99589.5|99564.5|74
1655296880000|2022-06-15 12:41:20|99598.9|99573.9|99619.3|99594.3|99620.5|99595.5|99595.5|99570.5|64
1655296890000|2022-06-15 12:41:30|99618.7|99593.7|99623.3|99598.3|99624.3|99599.3|99614.3|99589.3|68
1655296900000|2022-06-15 12:41:40|99623.5|99598.5|99622.4|99597.4|99624.2|99599.2|99615.5|99590.5|61
1655296910000|2022-06-15 12:41:50|99621.8|99596.8|99614.5|99589.5|99639.5|99614.5|99614.1|99589.1|66
1655296920000|2022-06-15 12:42:00|99615.9|99590.9|99605.5|99580.5|99619|99594|99602.2|99577.2|76
1655296930000|2022-06-15 12:42:10|99606.5|99581.5|99604.3|99579.3|99613.1|99588.1|99603|99578|65
1655296940000|2022-06-15 12:42:20|99604.1|99579.1|99610|99585|99611.2|99586.2|99602.3|99577.3|61
1655296950000|2022-06-15 12:42:30|99609.6|99584.6|99609|99584|99616|99591|99607.7|99582.7|53
1655296960000|2022-06-15 12:42:40|99610.8|99585.8|99607.3|99582.3|99610.8|99585.8|99605|99580|51
1655296970000|2022-06-15 12:42:50|99606.9|99581.9|99590.1|99565.1|99607.3|99582.3|99589.4|99564.4|42
1655296980000|2022-06-15 12:43:00|99590.2|99565.2|99560.5|99535.5|99590.8|99565.8|99557.7|99532.7|64
1655296990000|2022-06-15 12:43:10|99560.7|99535.7|99564.4|99539.4|99568.1|99543.1|99556.7|99531.7|59
1655297000000|2022-06-15 12:43:20|99565.9|99540.9|99566.8|99541.8|99568.5|99543.5|99562.3|99537.3|50
1655297010000|2022-06-15 12:43:30|99566.5|99541.5|99563|99538|99567.8|99542.8|99563|99538|40
1655297020000|2022-06-15 12:43:40|99562.8|99537.8|99578.7|99553.7|99579|99554|99559|99534|62
1655297030000|2022-06-15 12:43:50|99580|99555|99542.4|99517.4|99583|99558|99541.8|99516.8|59
1655297040000|2022-06-15 12:44:00|99539.5|99514.5|99542.3|99517.3|99557.4|99532.4|99523.3|99498.3|77
1655297050000|2022-06-15 12:44:10|99542.9|99517.9|99537|99512|99552.8|99527.8|99533.8|99508.8|65
1655297060000|2022-06-15 12:44:20|99536.9|99511.9|99542.1|99517.1|99552.9|99527.9|99536.5|99511.5|67
1655297070000|2022-06-15 12:44:30|99541.5|99516.5|99558.9|99533.9|99560.9|99535.9|99541.5|99516.5|62
1655297080000|2022-06-15 12:44:40|99558.6|99533.6|99581.1|99556.1|99581.5|99556.5|99558.6|99533.6|66
1655297090000|2022-06-15 12:44:50|99581.5|99556.5|99575.9|99550.9|99593.4|99568.4|99574.4|99549.4|71
1655297100000|2022-06-15 12:45:00|99573.2|99548.2|99555.6|99530.6|99574.2|99549.2|99544.1|99519.1|70
1655297110000|2022-06-15 12:45:10|99554.5|99529.5|99534.8|99509.8|99558.9|99533.9|99529.6|99504.6|71
1655297120000|2022-06-15 12:45:20|99536|99511|99527|99502|99552.6|99527.6|99521.6|99496.6|76
1655297130000|2022-06-15 12:45:30|99526.4|99501.4|99516|99491|99539.2|99514.2|99514.2|99489.2|67
1655297140000|2022-06-15 12:45:40|99516.2|99491.2|99550.7|99525.7|99554.4|99529.4|99515.9|99490.9|67
1655297150000|2022-06-15 12:45:50|99553|99528|99565.6|99540.6|99570.8|99545.8|99553|99528|72
1655297160000|2022-06-15 12:46:00|99566|99541|99552.7|99527.7|99566.5|99541.5|99547.2|99522.2|66
1655297170000|2022-06-15 12:46:10|99552.6|99527.6|99560.3|99535.3|99561.4|99536.4|99550.5|99525.5|59
1655297180000|2022-06-15 12:46:20|99560|99535|99571.5|99546.5|99578|99553|99560|99535|73
1655297190000|2022-06-15 12:46:30|99572.1|99547.1|99595.6|99570.6|99595.6|99570.6|99568.1|99543.1|73
1655297200000|2022-06-15 12:46:40|99594.3|99569.3|99607.6|99582.6|99620|99595|99593.9|99568.9|70
1655297210000|2022-06-15 12:46:50|99607.8|99582.8|99611.6|99586.6|99613.1|99588.1|99601.4|99576.4|59
1655297220000|2022-06-15 12:47:00|99610.9|99585.9|99604.1|99579.1|99610.9|99585.9|99597.3|99572.3|69
1655297230000|2022-06-15 12:47:10|99604.4|99579.4|99596.3|99571.3|99613.1|99588.1|99595|99570|70
1655297240000|2022-06-15 12:47:20|99593|99568|99605.7|99580.7|99605.7|99580.7|99580.4|99555.4|69
1655297250000|2022-06-15 12:47:30|99606.6|99581.6|99608.1|99583.1|99608.5|99583.5|99589|99564|64
1655297260000|2022-06-15 12:47:40|99606.6|99581.6|99616.7|99591.7|99619.5|99594.5|99605.2|99580.2|69
1655297270000|2022-06-15 12:47:50|99616.1|99591.1|99619|99594|99630.4|99605.4|99615.4|99590.4|61
1655297280000|2022-06-15 12:48:00|99619.5|99594.5|99612.6|99587.6|99621|99596|99598.3|99573.3|73
1655297290000|2022-06-15 12:48:10|99611.9|99586.9|99583.8|99558.8|99612.2|99587.2|99579.7|99554.7|64
1655297300000|2022-06-15 12:48:20|99583.1|99558.1|99596.7|99571.7|99606.5|99581.5|99580.5|99555.5|70
1655297310000|2022-06-15 12:48:30|99596.5|99571.5|99595|99570|99599.2|99574.2|99580.2|99555.2|67
1655297320000|2022-06-15 12:48:40|99595.5|99570.5|99619.3|99594.3|99621.9|99596.9|99594.2|99569.2|63
1655297330000|2022-06-15 12:48:50|99619.7|99594.7|99607.2|99582.2|99621.8|99596.8|99599.3|99574.3|66
1655297340000|2022-06-15 12:49:00|99607.5|99582.5|99609.6|99584.6|99617.5|99592.5|99598.6|99573.6|76
1655297350000|2022-06-15 12:49:10|99609.3|99584.3|99591.2|99566.2|99609.9|99584.9|99591|99566|67
1655297360000|2022-06-15 12:49:20|99589.7|99564.7|99561|99536|99595|99570|99559.5|99534.5|72
1655297370000|2022-06-15 12:49:30|99560.6|99535.6|99533.9|99508.9|99561.7|99536.7|99532.3|99507.3|73
1655297380000|2022-06-15 12:49:40|99534.2|99509.2|99538.5|99513.5|99541.5|99516.5|99527.9|99502.9|75
1655297390000|2022-06-15 12:49:50|99536.2|99511.2|99538.3|99513.3|99539.2|99514.2|99520.1|99495.1|74
1655297400000|2022-06-15 12:50:00|99537|99512|99548.8|99523.8|99552.2|99527.2|99536.7|99511.7|68
1655297410000|2022-06-15 12:50:10|99549|99524|99544.7|99519.7|99549.7|99524.7|99541.2|99516.2|64
1655297420000|2022-06-15 12:50:20|99543.8|99518.8|99534.2|99509.2|99551.1|99526.1|99532.6|99507.6|70
1655297430000|2022-06-15 12:50:30|99536.5|99511.5|99566|99541|99573.9|99548.9|99535.7|99510.7|64
1655297440000|2022-06-15 12:50:40|99566.9|99541.9|99569.2|99544.2|99591.8|99566.8|99565.8|99540.8|71
1655297450000|2022-06-15 12:50:50|99570.8|99545.8|99577.7|99552.7|99586.6|99561.6|99570.6|99545.6|68
1655297460000|2022-06-15 12:51:00|99577.8|99552.8|99575.1|99550.1|99580|99555|99572.4|99547.4|63
1655297470000|2022-06-15 12:51:10|99574.8|99549.8|99593.6|99568.6|99595.5|99570.5|99574|99549|61
1655297480000|2022-06-15 12:51:20|99593|99568|99607|99582|99617.8|99592.8|99588.6|99563.6|77
1655297490000|2022-06-15 12:51:30|99606.8|99581.8|99619.8|99594.8|99619.8|99594.8|99604.5|99579.5|72
1655297500000|2022-06-15 12:51:40|99622.5|99597.5|99611.7|99586.7|99630|99605|99600.3|99575.3|73
1655297510000|2022-06-15 12:51:50|99612|99587|99600.1|99575.1|99613.6|99588.6|99593.8|99568.8|68
1655297520000|2022-06-15 12:52:00|99596.3|99571.3|99604.1|99579.1|99606.5|99581.5|99589.3|99564.3|69
1655297530000|2022-06-15 12:52:10|99602.1|99577.1|99606.8|99581.8|99607.6|99582.6|99599.7|99574.7|52
1655297540000|2022-06-15 12:52:20|99606.9|99581.9|99625.4|99600.4|99625.4|99600.4|99606.7|99581.7|63
1655297550000|2022-06-15 12:52:30|99632.7|99607.7|99642.7|99617.7|99656.9|99631.9|99626.4|99601.4|73
1655297560000|2022-06-15 12:52:40|99644.6|99619.6|99645.8|99620.8|99658.5|99633.5|99642.1|99617.1|70
1655297570000|2022-06-15 12:52:50|99646.5|99621.5|99646.6|99621.6|99652.7|99627.7|99634.7|99609.7|69
1655297580000|2022-06-15 12:53:00|99646.7|99621.7|99656.7|99631.7|99656.7|99631.7|99643|99618|58
1655297590000|2022-06-15 12:53:10|99655.7|99630.7|99652.9|99627.9|99668|99643|99649.3|99624.3|75
1655297600000|2022-06-15 12:53:20|99652.7|99627.7|99658.5|99633.5|99661.7|99636.7|99643.8|99618.8|59
1655297610000|2022-06-15 12:53:30|99658.9|99633.9|99668|99643|99670.6|99645.6|99658.4|99633.4|68
1655297620000|2022-06-15 12:53:40|99668.4|99643.4|99661.7|99636.7|99688.7|99663.7|99659.3|99634.3|60
1655297630000|2022-06-15 12:53:50|99661.9|99636.9|99668.3|99643.3|99672.7|99647.7|99655.2|99630.2|65
1655297640000|2022-06-15 12:54:00|99667.3|99642.3|99637.2|99612.2|99667.3|99642.3|99634.4|99609.4|75
1655297650000|2022-06-15 12:54:10|99639.9|99614.9|99652.3|99627.3|99665.1|99640.1|99638|99613|72
1655297660000|2022-06-15 12:54:20|99652.5|99627.5|99689.4|99664.4|99695.9|99670.9|99650.3|99625.3|72
1655297670000|2022-06-15 12:54:30|99689.6|99664.6|99687.9|99662.9|99695|99670|99670.6|99645.6|74
1655297680000|2022-06-15 12:54:40|99687.4|99662.4|99698.2|99673.2|99699.2|99674.2|99685.8|99660.8|66
1655297690000|2022-06-15 12:54:50|99697.9|99672.9|99699.5|99674.5|99700.3|99675.3|99687.9|99662.9|67
1655297700000|2022-06-15 12:55:00|99696.9|99671.9|99753.6|99728.6|99757.5|99732.5|99695.5|99670.5|80
1655297710000|2022-06-15 12:55:10|99753.8|99728.8|99747.4|99722.4|99754.7|99729.7|99737.8|99712.8|70
1655297720000|2022-06-15 12:55:20|99740.7|99715.7|99770.9|99745.9|99770.9|99745.9|99740.7|99715.7|78
1655297730000|2022-06-15 12:55:30|99772.1|99747.1|99815.1|99790.1|99816.2|99791.2|99764.9|99739.9|72
1655297740000|2022-06-15 12:55:40|99816.3|99791.3|99804.5|99779.5|99816.3|99791.3|99765.6|99740.6|77
1655297750000|2022-06-15 12:55:50|99805.3|99780.3|99829.3|99804.3|99829.6|99804.6|99799.7|99774.7|74
1655297760000|2022-06-15 12:56:00|99829.7|99804.7|99837.9|99812.9|99853.8|99828.8|99829.7|99804.7|78
1655297770000|2022-06-15 12:56:10|99842.2|99817.2|99832.3|99807.3|99852.8|99827.8|99832.3|99807.3|74
1655297780000|2022-06-15 12:56:20|99830.3|99805.3|99804.1|99779.1|99831.4|99806.4|99789.7|99764.7|76
1655297790000|2022-06-15 12:56:30|99803.3|99778.3|99783.1|99758.1|99803.7|99778.7|99746.1|99698.6|72
1655297800000|2022-06-15 12:56:40|99782.2|99757.2|99782.2|99757.2|99791.9|99766.9|99780.6|99755.6|71
1655297810000|2022-06-15 12:56:50|99781.9|99756.9|99760.6|99735.6|99786.8|99761.8|99753.6|99728.6|64
1655297820000|2022-06-15 12:57:00|99760.3|99735.3|99785.6|99760.6|99787.4|99762.4|99760.3|99735.3|71
1655297830000|2022-06-15 12:57:10|99786.4|99761.4|99789.4|99764.4|99802.7|99777.7|99783.2|99758.2|72
1655297840000|2022-06-15 12:57:20|99789.3|99764.3|99792|99767|99800.3|99775.3|99781.3|99756.3|68
1655297850000|2022-06-15 12:57:30|99791.8|99766.8|99789|99764|99796.9|99771.9|99788|99763|67
1655297860000|2022-06-15 12:57:40|99789.9|99764.9|99797.5|99772.5|99809.4|99784.4|99783|99758|75
1655297870000|2022-06-15 12:57:50|99798.7|99773.7|99800.3|99775.3|99803.7|99778.7|99792.9|99767.9|67
1655297880000|2022-06-15 12:58:00|99800.5|99775.5|99778.5|99753.5|99800.5|99775.5|99774.6|99749.6|73
1655297890000|2022-06-15 12:58:10|99778.1|99753.1|99748.5|99723.5|99783|99758|99748.5|99723.5|70
1655297900000|2022-06-15 12:58:20|99747.9|99722.9|99708.3|99683.3|99747.9|99722.9|99708.3|99683.3|73
1655297910000|2022-06-15 12:58:30|99707.6|99682.6|99722.2|99697.2|99723.5|99698.5|99700.5|99675.5|69
1655297920000|2022-06-15 12:58:40|99722.3|99697.3|99705.4|99680.4|99724|99699|99704.6|99679.6|68
1655297930000|2022-06-15 12:58:50|99705.8|99680.8|99704.5|99679.5|99716.2|99691.2|99704.5|99679.5|64
1655297940000|2022-06-15 12:59:00|99705.1|99680.1|99705.6|99680.6|99719.8|99694.8|99705.1|99680.1|72
1655297950000|2022-06-15 12:59:10|99708.1|99683.1|99700.2|99675.2|99712.7|99687.7|99698.3|99673.3|71
1655297960000|2022-06-15 12:59:20|99701.1|99676.1|99692.4|99667.4|99707.8|99682.8|99692.4|99667.4|72
1655297970000|2022-06-15 12:59:30|99693.7|99668.7|99690.2|99665.2|99702.1|99677.1|99680.5|99655.5|68
1655297980000|2022-06-15 12:59:40|99694.3|99669.3|99707.3|99682.3|99708.7|99683.7|99694.1|99669.1|65
1655297990000|2022-06-15 12:59:50|99707.4|99682.4|99732.5|99707.5|99735.9|99710.9|99707.4|99682.4|69
1655298000000|2022-06-15 13:00:00|99733.7|99708.7|99728.3|99703.3|99741.6|99716.6|99725.1|99700.1|74
1655298010000|2022-06-15 13:00:10|99726.8|99701.8|99749.1|99724.1|99749.1|99724.1|99725.2|99700.2|72
1655298020000|2022-06-15 13:00:20|99756.3|99731.3|99746.4|99721.4|99765.6|99740.6|99733.8|99708.8|72
1655298030000|2022-06-15 13:00:30|99746.7|99721.7|99737.4|99712.4|99750.8|99725.8|99736.9|99711.9|60
1655298040000|2022-06-15 13:00:40|99737.3|99712.3|99751.8|99726.8|99753|99728|99735.6|99710.6|64
1655298050000|2022-06-15 13:00:50|99751.7|99726.7|99780.4|99755.4|99791|99766|99749|99724|71
1655298060000|2022-06-15 13:01:00|99778.9|99753.9|99821|99796|99821|99796|99769.3|99744.3|74
1655298070000|2022-06-15 13:01:10|99822.3|99797.3|99812.5|99787.5|99834.3|99809.3|99810.2|99785.2|75
1655298080000|2022-06-15 13:01:20|99811.6|99786.6|99801.5|99776.5|99812|99787|99789.8|99764.8|74
1655298090000|2022-06-15 13:01:30|99801.2|99776.2|99802.2|99777.2|99812.8|99787.8|99795.5|99770.5|66
1655298100000|2022-06-15 13:01:40|99802.3|99777.3|99784.1|99759.1|99805.4|99780.4|99782.9|99757.9|71
1655298110000|2022-06-15 13:01:50|99784.2|99759.2|99792.7|99767.7|99792.7|99767.7|99774.1|99749.1|73
1655298120000|2022-06-15 13:02:00|99795.2|99770.2|99787.8|99762.8|99807.2|99782.2|99781.9|99756.9|73
1655298130000|2022-06-15 13:02:10|99784.5|99759.5|99774.1|99749.1|99784.7|99759.7|99768.1|99743.1|71
1655298140000|2022-06-15 13:02:20|99772.5|99747.5|99770.9|99745.9|99779.1|99754.1|99770.1|99745.1|63
1655298150000|2022-06-15 13:02:30|99770.7|99745.7|99739.8|99714.8|99770.8|99745.8|99738.7|99713.7|74
1655298160000|2022-06-15 13:02:40|99739.6|99714.6|99764.8|99739.8|99771.1|99746.1|99735|99710|77
1655298170000|2022-06-15 13:02:50|99766|99741|99755.3|99730.3|99775.7|99750.7|99748.2|99723.2|70
1655298180000|2022-06-15 13:03:00|99756.5|99731.5|99774.8|99749.8|99774.8|99749.8|99743.1|99718.1|74
1655298190000|2022-06-15 13:03:10|99773.7|99748.7|99770|99745|99773.7|99748.7|99748.7|99723.7|76
1655298200000|2022-06-15 13:03:20|99772.3|99747.3|99813.9|99788.9|99819.7|99794.7|99771.3|99746.3|73
1655298210000|2022-06-15 13:03:30|99816.3|99791.3|99826.1|99801.1|99833|99808|99797.1|99772.1|72
1655298220000|2022-06-15 13:03:40|99825.7|99800.7|99803.8|99778.8|99825.7|99800.7|99801.5|99776.5|72
1655298230000|2022-06-15 13:03:50|99804.1|99779.1|99810.8|99785.8|99816.8|99791.8|99802.4|99777.4|68
1655298240000|2022-06-15 13:04:00|99810.2|99785.2|99806.9|99781.9|99822.3|99797.3|99806.8|99781.8|68
1655298250000|2022-06-15 13:04:10|99808.1|99783.1|99791.7|99766.7|99808.2|99783.2|99790.7|99765.7|66
1655298260000|2022-06-15 13:04:20|99792.2|99767.2|99790.3|99765.3|99793.6|99768.6|99781|99756|75
1655298270000|2022-06-15 13:04:30|99790.7|99765.7|99815.9|99790.9|99815.9|99790.9|99786.5|99761.5|76
1655298280000|2022-06-15 13:04:40|99815|99790|99818.3|99793.3|99818.3|99793.3|99795.8|99767.3|69
1655298290000|2022-06-15 13:04:50|99817.3|99792.3|99790.2|99765.2|99821.9|99796.9|99789.3|99764.3|66
1655298300000|2022-06-15 13:05:00|99794.5|99769.5|99803.8|99778.8|99805.2|99780.2|99791.6|99766.6|68
1655298310000|2022-06-15 13:05:10|99804|99779|99782.9|99757.9|99806.3|99781.3|99781.8|99756.8|72
1655298320000|2022-06-15 13:05:20|99782.6|99757.6|99763.8|99738.8|99794.4|99769.4|99763.8|99738.8|71
1655298330000|2022-06-15 13:05:30|99764.4|99739.4|99758.2|99733.2|99764.4|99739.4|99741.5|99716.5|70
1655298340000|2022-06-15 13:05:40|99759.6|99734.6|99769.6|99744.6|99777.9|99752.9|99757.8|99732.8|60
1655298350000|2022-06-15 13:05:50|99768.2|99743.2|99768.5|99743.5|99771.1|99746.1|99760.8|99735.8|63
1655298360000|2022-06-15 13:06:00|99767.8|99742.8|99764.8|99739.8|99767.8|99742.8|99757.6|99732.6|68
1655298370000|2022-06-15 13:06:10|99764.5|99739.5|99765.3|99740.3|99776.9|99751.9|99763.8|99738.8|62
1655298380000|2022-06-15 13:06:20|99763.5|99738.5|99782.6|99757.6|99787.7|99762.7|99763.5|99738.5|66
1655298390000|2022-06-15 13:06:30|99782.5|99757.5|99772|99747|99782.5|99757.5|99762.6|99737.6|61
1655298400000|2022-06-15 13:06:40|99770.7|99745.7|99782.2|99757.2|99782.2|99757.2|99768.8|99743.8|68
1655298410000|2022-06-15 13:06:50|99785.2|99760.2|99783.9|99758.9|99792.2|99767.2|99777.7|99752.7|64
1655298420000|2022-06-15 13:07:00|99784|99759|99779.5|99754.5|99785.9|99760.9|99778.9|99753.9|45
1655298430000|2022-06-15 13:07:10|99779.9|99754.9|99793.3|99768.3|99797.5|99772.5|99776.3|99751.3|62
1655298440000|2022-06-15 13:07:20|99793|99768|99779.3|99754.3|99797.5|99772.5|99767|99742|73
1655298450000|2022-06-15 13:07:30|99779.7|99754.7|99775.9|99750.9|99784.1|99759.1|99774.7|99749.7|65
1655298460000|2022-06-15 13:07:40|99776|99751|99778.9|99753.9|99782.8|99757.8|99775.3|99750.3|65
1655298470000|2022-06-15 13:07:50|99779.7|99754.7|99774|99749|99779.7|99754.7|99768.2|99743.2|67
1655298480000|2022-06-15 13:08:00|99774.1|99749.1|99781.9|99756.9|99784.8|99759.8|99771|99746|71
1655298490000|2022-06-15 13:08:10|99781.8|99756.8|99809.3|99784.3|99809.3|99784.3|99777.5|99752.5|72
1655298500000|2022-06-15 13:08:20|99809.5|99784.5|99806.4|99781.4|99813.8|99788.8|99798.9|99773.9|73
1655298510000|2022-06-15 13:08:30|99806.5|99781.5|99813|99788|99821.5|99796.5|99795.9|99770.9|67
1655298520000|2022-06-15 13:08:40|99811|99786|99834.2|99809.2|99834.2|99809.2|99805.5|99780.5|63
1655298530000|2022-06-15 13:08:50|99834.4|99809.4|99840.6|99815.6|99841.1|99816.1|99830.1|99805.1|65
1655298540000|2022-06-15 13:09:00|99840.7|99815.7|99844.6|99819.6|99848.7|99823.7|99837.7|99812.7|69
1655298550000|2022-06-15 13:09:10|99844.4|99819.4|99847.2|99822.2|99859.9|99834.9|99842.6|99817.6|65
1655298560000|2022-06-15 13:09:20|99846.5|99821.5|99856.7|99831.7|99857.4|99832.4|99843|99818|63
1655298570000|2022-06-15 13:09:30|99857.9|99832.9|99850.4|99825.4|99864.2|99839.2|99850.4|99825.4|62
1655298580000|2022-06-15 13:09:40|99850.6|99825.6|99846.2|99821.2|99852.8|99827.8|99839.1|99814.1|66
1655298590000|2022-06-15 13:09:50|99845.3|99820.3|99839.8|99814.8|99845.3|99820.3|99838.1|99813.1|51
1655298600000|2022-06-15 13:10:00|99839.6|99814.6|99838.6|99813.6|99843.2|99818.2|99833.4|99808.4|65
1655298610000|2022-06-15 13:10:10|99838.2|99813.2|99831.1|99806.1|99838.5|99813.5|99830|99805|53
1655298620000|2022-06-15 13:10:20|99830.4|99805.4|99817|99792|99830.6|99805.6|99816.4|99791.4|65
1655298630000|2022-06-15 13:10:30|99816.9|99791.9|99816.4|99791.4|99822|99797|99814.9|99789.9|57
1655298640000|2022-06-15 13:10:40|99816.7|99791.7|99799.7|99774.7|99821.3|99796.3|99795.5|99770.5|52
1655298650000|2022-06-15 13:10:50|99802.3|99777.3|99775.1|99750.1|99802.9|99777.9|99775.1|99750.1|62
1655298660000|2022-06-15 13:11:00|99774.3|99749.3|99770|99745|99792.5|99767.5|99770|99745|65
1655298670000|2022-06-15 13:11:10|99769.3|99744.3|99778.2|99753.2|99787.9|99762.9|99766.2|99741.2|72
1655298680000|2022-06-15 13:11:20|99777.8|99752.8|99793.7|99768.7|99793.7|99768.7|99776.9|99751.9|57
1655298690000|2022-06-15 13:11:30|99793.5|99768.5|99769.5|99744.5|99793.5|99768.5|99768.9|99743.9|59
1655298700000|2022-06-15 13:11:40|99772.4|99747.4|99770.8|99745.8|99777.7|99752.7|99769.6|99744.6|54
1655298710000|2022-06-15 13:11:50|99771|99746|99785.8|99760.8|99786.8|99761.8|99770.2|99745.2|59
1655298720000|2022-06-15 13:12:00|99785.7|99760.7|99799|99774|99800|99775|99784.2|99759.2|71
1655298730000|2022-06-15 13:12:10|99798.8|99773.8|99802.6|99777.6|99805.9|99780.9|99795.2|99770.2|60
1655298740000|2022-06-15 13:12:20|99802.9|99777.9|99804.7|99779.7|99805.7|99780.7|99788.3|99763.3|53
1655298750000|2022-06-15 13:12:30|99804.3|99779.3|99796|99771|99810.9|99785.9|99792|99767|66
1655298760000|2022-06-15 13:12:40|99796.3|99771.3|99849.3|99824.3|99875|99850|99789|99764|74
1655298770000|2022-06-15 13:12:50|99848.5|99823.5|99822.1|99797.1|99848.5|99823.5|99804.4|99779.4|70
1655298780000|2022-06-15 13:13:00|99821.8|99796.8|99844.2|99819.2|99854.4|99829.4|99821.8|99796.8|71
1655298790000|2022-06-15 13:13:10|99846.9|99821.9|99853.8|99828.8|99860.8|99835.8|99841.8|99816.8|73
1655298800000|2022-06-15 13:13:20|99855|99830|99852.2|99827.2|99858.9|99833.9|99844.3|99819.3|69
1655298810000|2022-06-15 13:13:30|99853.1|99828.1|99844.7|99819.7|99866.7|99841.7|99844.7|99819.7|77
1655298820000|2022-06-15 13:13:40|99842.1|99817.1|99847.9|99822.9|99859.4|99834.4|99841.2|99816.2|69
1655298830000|2022-06-15 13:13:50|99846.5|99821.5|99836.3|99811.3|99850.2|99825.2|99835.4|99810.4|66
1655298840000|2022-06-15 13:14:00|99836|99811|99828.6|99803.6|99840.8|99815.8|99826.3|99801.3|75
1655298850000|2022-06-15 13:14:10|99828|99803|99845.4|99820.4|99846.4|99821.4|99826.2|99801.2|55
1655298860000|2022-06-15 13:14:20|99845.5|99820.5|99843.5|99818.5|99845.5|99820.5|99839.6|99814.6|58
1655298870000|2022-06-15 13:14:30|99843.1|99818.1|99838.8|99813.8|99855.4|99830.4|99838.8|99813.8|56
1655298880000|2022-06-15 13:14:40|99832.8|99807.8|99855.8|99830.8|99864.5|99839.5|99831.5|99806.5|69
1655298890000|2022-06-15 13:14:50|99856.1|99831.1|99865.1|99840.1|99873.2|99848.2|99855.4|99830.4|71
1655298900000|2022-06-15 13:15:00|99864.3|99839.3|99869.6|99844.6|99872.3|99847.3|99860.3|99835.3|61
1655298910000|2022-06-15 13:15:10|99869.2|99844.2|99846.2|99821.2|99869.2|99844.2|99846.2|99821.2|67
1655298920000|2022-06-15 13:15:20|99848.8|99823.8|99819.3|99794.3|99848.8|99823.8|99816.6|99791.6|67
1655298930000|2022-06-15 13:15:30|99818.8|99793.8|99852.6|99827.6|99853.9|99828.9|99818.6|99793.6|68
1655298940000|2022-06-15 13:15:40|99852.7|99827.7|99830.3|99805.3|99852.7|99827.7|99830|99805|50
1655298950000|2022-06-15 13:15:50|99829.3|99804.3|99829.7|99804.7|99840.1|99815.1|99820.6|99795.6|50
1655298960000|2022-06-15 13:16:00|99829.5|99804.5|99842.8|99817.8|99846|99821|99827.9|99802.9|72
1655298970000|2022-06-15 13:16:10|99843|99818|99841.6|99816.6|99843.6|99818.6|99835.4|99810.4|64
1655298980000|2022-06-15 13:16:20|99841.7|99816.7|99852.7|99827.7|99854.1|99829.1|99840.1|99815.1|55
1655298990000|2022-06-15 13:16:30|99851.3|99826.3|99848.5|99823.5|99857.1|99832.1|99839.5|99814.5|63
1655299000000|2022-06-15 13:16:40|99850|99825|99849.3|99824.3|99853.7|99828.7|99841.8|99816.8|47
1655299010000|2022-06-15 13:16:50|99849.1|99824.1|99842.3|99817.3|99853.1|99828.1|99838.9|99813.9|51
1655299020000|2022-06-15 13:17:00|99842.6|99817.6|99839.5|99814.5|99843.6|99818.6|99834.7|99809.7|64
1655299030000|2022-06-15 13:17:10|99837.1|99812.1|99838.4|99813.4|99840.5|99815.5|99834.4|99809.4|59
1655299040000|2022-06-15 13:17:20|99838.2|99813.2|99837.2|99812.2|99840.8|99815.8|99829.9|99804.9|62
1655299050000|2022-06-15 13:17:30|99837.3|99812.3|99830.6|99805.6|99838|99813|99819.5|99794.5|76
1655299060000|2022-06-15 13:17:40|99830.1|99805.1|99840.6|99815.6|99841.6|99816.6|99824.1|99799.1|75
1655299070000|2022-06-15 13:17:50|99840.5|99815.5|99836.6|99811.6|99844.5|99819.5|99836.6|99811.6|64
1655299080000|2022-06-15 13:18:00|99843.4|99818.4|99835.9|99810.9|99857.5|99832.5|99835.9|99810.9|70
1655299090000|2022-06-15 13:18:10|99836.4|99811.4|99837|99812|99845.6|99820.6|99827.5|99802.5|69
1655299100000|2022-06-15 13:18:20|99836.9|99811.9|99852.8|99827.8|99852.8|99827.8|99836.1|99811.1|55
1655299110000|2022-06-15 13:18:30|99857.9|99832.9|99853.6|99828.6|99861.8|99836.8|99841|99816|70
1655299120000|2022-06-15 13:18:40|99853.1|99828.1|99854.9|99829.9|99855|99830|99847|99822|63
1655299130000|2022-06-15 13:18:50|99855.1|99830.1|99853.1|99828.1|99855.2|99830.2|99851|99826|49
1655299140000|2022-06-15 13:19:00|99852.9|99827.9|99848.9|99823.9|99853.6|99828.6|99846.4|99821.4|52
1655299150000|2022-06-15 13:19:10|99848|99823|99847.7|99822.7|99853.9|99828.9|99844|99819|73
1655299160000|2022-06-15 13:19:20|99845.8|99820.8|99848.3|99823.3|99849.8|99824.8|99843.2|99818.2|64
1655299170000|2022-06-15 13:19:30|99848.4|99823.4|99836.9|99811.9|99848.4|99823.4|99830.9|99805.9|58
1655299180000|2022-06-15 13:19:40|99836.6|99811.6|99836.2|99811.2|99838.1|99813.1|99831.5|99806.5|49
1655299190000|2022-06-15 13:19:50|99834.5|99809.5|99821.2|99796.2|99835.3|99810.3|99817.6|99792.6|68
1655299200000|2022-06-15 13:20:00|99819.6|99794.6|99821.9|99796.9|99848.3|99805.7|99817.3|99792.3|70
1655299210000|2022-06-15 13:20:10|99821|99796|99815.6|99790.6|99827.4|99802.4|99815.6|99790.6|67
1655299220000|2022-06-15 13:20:20|99815.8|99790.8|99827.6|99802.6|99830.5|99805.5|99815.6|99790.6|61
1655299230000|2022-06-15 13:20:30|99827.4|99802.4|99821.8|99796.8|99833.3|99808.3|99821|99796|61
1655299240000|2022-06-15 13:20:40|99822.3|99797.3|99827|99802|99833.3|99808.3|99821.3|99796.3|60
1655299250000|2022-06-15 13:20:50|99826.7|99801.7|99840.5|99815.5|99849.3|99824.3|99826.7|99801.7|60
1655299260000|2022-06-15 13:21:00|99839.8|99814.8|99858.1|99833.1|99858.5|99833.5|99833.9|99808.9|69
1655299270000|2022-06-15 13:21:10|99856.9|99831.9|99861.5|99836.5|99864.8|99839.8|99856.9|99831.9|41
1655299280000|2022-06-15 13:21:20|99861.6|99836.6|99879.9|99854.9|99887.7|99862.7|99861.1|99836.1|63
1655299290000|2022-06-15 13:21:30|99883|99858|99865.5|99840.5|99885.1|99860.1|99865.5|99840.5|69
1655299300000|2022-06-15 13:21:40|99865.9|99840.9|99871.4|99846.4|99873.1|99848.1|99864.2|99839.2|67
1655299310000|2022-06-15 13:21:50|99871.5|99846.5|99872.3|99847.3|99873.4|99848.4|99862|99837|72
1655299320000|2022-06-15 13:22:00|99873|99848|99879.9|99854.9|99880.5|99855.5|99872.4|99847.4|56
1655299330000|2022-06-15 13:22:10|99879.7|99854.7|99871.8|99846.8|99882|99857|99867.7|99842.7|63
1655299340000|2022-06-15 13:22:20|99870.4|99845.4|99866.1|99841.1|99882.9|99857.9|99864.8|99839.8|62
1655299350000|2022-06-15 13:22:30|99865.6|99840.6|99907.4|99882.4|99909.6|99884.6|99865|99840|73
1655299360000|2022-06-15 13:22:40|99905.9|99880.9|99904.7|99879.7|99908.4|99883.4|99896.6|99871.6|64
1655299370000|2022-06-15 13:22:50|99904|99879|99917|99892|99917.7|99892.7|99902.5|99877.5|69
1655299380000|2022-06-15 13:23:00|99916.7|99891.7|99891.7|99866.7|99917.5|99892.5|99891|99866|64
1655299390000|2022-06-15 13:23:10|99892.4|99867.4|99893.6|99868.6|99894.7|99869.7|99890.9|99865.9|45
1655299400000|2022-06-15 13:23:20|99894.2|99869.2|99891.3|99866.3|99894.5|99869.5|99890.1|99865.1|37
1655299410000|2022-06-15 13:23:30|99892.7|99867.7|99891.1|99866.1|99894.8|99869.8|99889.5|99864.5|52
1655299420000|2022-06-15 13:23:40|99889.4|99864.4|99886|99861|99895.4|99870.4|99886|99861|57
1655299430000|2022-06-15 13:23:50|99885.3|99860.3|99889.2|99864.2|99890.6|99865.6|99879.6|99854.6|65
1655299440000|2022-06-15 13:24:00|99889|99864|99884.4|99859.4|99890.2|99865.2|99881.8|99856.8|69
1655299450000|2022-06-15 13:24:10|99882.6|99857.6|99877.5|99852.5|99888.2|99863.2|99875.3|99850.3|73
1655299460000|2022-06-15 13:24:20|99877.3|99852.3|99879.4|99854.4|99882.7|99857.7|99874.7|99849.7|73
1655299470000|2022-06-15 13:24:30|99881.5|99856.5|99884.6|99859.6|99886.3|99861.3|99879.1|99854.1|63
1655299480000|2022-06-15 13:24:40|99884.8|99859.8|99888.3|99863.3|99894.2|99869.2|99883.3|99858.3|63
1655299490000|2022-06-15 13:24:50|99888.1|99863.1|99888.5|99863.5|99893.1|99868.1|99883.1|99858.1|68
1655299500000|2022-06-15 13:25:00|99888.1|99863.1|99885.5|99860.5|99889.8|99864.8|99885.4|99860.4|62
1655299510000|2022-06-15 13:25:10|99885.7|99860.7|99877.2|99852.2|99887.4|99862.4|99872.5|99847.5|54
1655299520000|2022-06-15 13:25:20|99877.5|99852.5|99855.2|99830.2|99882.2|99857.2|99854.7|99829.7|62
1655299530000|2022-06-15 13:25:30|99855.4|99830.4|99856|99831|99865.7|99840.7|99852.2|99827.2|65
1655299540000|2022-06-15 13:25:40|99856.6|99831.6|99854.4|99829.4|99863.4|99838.4|99854.3|99829.3|54
1655299550000|2022-06-15 13:25:50|99855.8|99830.8|99857.9|99832.9|99858.3|99833.3|99853.5|99828.5|51
1655299560000|2022-06-15 13:26:00|99857.8|99832.8|99891.4|99866.4|99892.6|99867.6|99857.6|99832.6|67
1655299570000|2022-06-15 13:26:10|99891.1|99866.1|99880.7|99855.7|99891.3|99866.3|99876.5|99851.5|57
1655299580000|2022-06-15 13:26:20|99882.1|99857.1|99888.3|99863.3|99895.8|99870.8|99874.3|99840.1|70
1655299590000|2022-06-15 13:26:30|99889.2|99864.2|99882.9|99857.9|99894.8|99869.8|99882.4|99857.4|72
1655299600000|2022-06-15 13:26:40|99885|99860|99891.6|99866.6|99891.9|99866.9|99878.3|99853.3|70
1655299610000|2022-06-15 13:26:50|99889.2|99864.2|99869.5|99844.5|99889.2|99864.2|99866.8|99841.8|65
1655299620000|2022-06-15 13:27:00|99870|99845|99872.3|99847.3|99877.8|99852.8|99861|99836|66
1655299630000|2022-06-15 13:27:10|99873|99848|99840.2|99815.2|99873.2|99848.2|99828.1|99803.1|70
1655299640000|2022-06-15 13:27:20|99839.3|99814.3|99836.3|99811.3|99844.1|99819.1|99830.7|99805.7|61
1655299650000|2022-06-15 13:27:30|99836.4|99811.4|99865.6|99840.6|99867|99842|99835.4|99810.4|61
1655299660000|2022-06-15 13:27:40|99870.5|99845.5|99866.6|99841.6|99872|99847|99859.4|99834.4|66
1655299670000|2022-06-15 13:27:50|99865.7|99840.7|99830.3|99805.3|99866.5|99841.5|99821.4|99796.4|67
1655299680000|2022-06-15 13:28:00|99829.4|99804.4|99822.6|99797.6|99831|99806|99819.7|99794.7|64
1655299690000|2022-06-15 13:28:10|99822.1|99797.1|99816|99791|99823.1|99798.1|99816|99791|60
1655299700000|2022-06-15 13:28:20|99816.5|99791.5|99826.2|99801.2|99828.1|99803.1|99814|99789|56
1655299710000|2022-06-15 13:28:30|99826.9|99801.9|99826.4|99801.4|99826.9|99801.9|99819.3|99794.3|63
1655299720000|2022-06-15 13:28:40|99826.3|99801.3|99821.7|99796.7|99827.9|99802.9|99821.1|99796.1|51
1655299730000|2022-06-15 13:28:50|99821.8|99796.8|99812.6|99787.6|99821.9|99796.9|99810.6|99785.6|52
1655299740000|2022-06-15 13:29:00|99812.3|99787.3|99794.5|99769.5|99814.1|99789.1|99794.4|99769.4|58
1655299750000|2022-06-15 13:29:10|99795.7|99770.7|99806.4|99781.4|99806.4|99781.4|99795.7|99770.7|55
1655299760000|2022-06-15 13:29:20|99805.6|99780.6|99807.3|99782.3|99809.9|99784.9|99800.3|99775.3|61
1655299770000|2022-06-15 13:29:30|99807.4|99782.4|99805.2|99780.2|99808.7|99783.7|99799.6|99774.6|54
1655299780000|2022-06-15 13:29:40|99804.8|99779.8|99805.8|99780.8|99808.1|99783.1|99796.2|99771.2|58
1655299790000|2022-06-15 13:29:50|99805.4|99780.4|99816.3|99791.3|99819.8|99794.8|99805.2|99780.2|65
1655299800000|2022-06-15 13:30:00|99816.7|99791.7|99851.9|99826.9|99853.1|99828.1|99815.7|99790.7|80
1655299810000|2022-06-15 13:30:10|99852.3|99827.3|99834.4|99809.4|99855.6|99830.6|99828|99803|71
1655299820000|2022-06-15 13:30:20|99831.2|99806.2|99808.3|99783.3|99831.2|99806.2|99803.1|99778.1|72
1655299830000|2022-06-15 13:30:30|99806.4|99781.4|99819.7|99794.7|99821|99796|99798|99773|70
1655299840000|2022-06-15 13:30:40|99819.6|99794.6|99820|99795|99827.7|99802.7|99810.5|99785.5|75
1655299850000|2022-06-15 13:30:50|99819.6|99794.6|99886.3|99861.3|99886.3|99861.3|99819.6|99794.6|56
1655299860000|2022-06-15 13:31:00|99890.7|99865.7|99899.3|99874.3|99915.1|99890.1|99890|99865|45
1655299870000|2022-06-15 13:31:10|99900.7|99875.7|99907.3|99882.3|99914.3|99889.3|99899.7|99874.7|43
1655299880000|2022-06-15 13:31:20|99900.5|99875.5|99881.4|99856.4|99904.7|99879.7|99874|99849|41
1655299890000|2022-06-15 13:31:30|99880.7|99855.7|99901.6|99876.6|99908.8|99883.8|99880.7|99855.7|44
1655299900000|2022-06-15 13:31:40|99897|99872|99939.3|99914.3|99959.2|99925|99892.5|99867.5|43
1655299910000|2022-06-15 13:31:50|99936.8|99911.8|99933.7|99908.7|99941.6|99916.6|99924.3|99899.3|42
1655299920000|2022-06-15 13:32:00|99933.9|99908.9|99933.9|99908.9|99933.9|99908.9|99924.2|99899.2|39
1655299930000|2022-06-15 13:32:10|99934.3|99909.3|99943.9|99918.9|99944.6|99919.6|99934.3|99909.3|41
1655299940000|2022-06-15 13:32:20|99943.6|99918.6|99940.5|99915.5|99944.2|99919.2|99932.7|99907.7|41
1655299950000|2022-06-15 13:32:30|99939.9|99914.9|99901.8|99876.8|99939.9|99914.9|99901.8|99876.8|43
1655299960000|2022-06-15 13:32:40|99883.9|99858.9|99875.6|99850.6|99883.9|99858.9|99870.8|99845.8|41
1655299970000|2022-06-15 13:32:50|99876.6|99851.6|99868.1|99843.1|99876.8|99851.8|99867.1|99842.1|40
1655299980000|2022-06-15 13:33:00|99867.9|99842.9|99870.1|99845.1|99871.8|99846.8|99866.1|99841.1|41
1655299990000|2022-06-15 13:33:10|99868.6|99843.6|99870.7|99845.7|99872.4|99847.4|99866.5|99841.5|45
1655300000000|2022-06-15 13:33:20|99870.4|99845.4|99868.5|99843.5|99878.5|99853.5|99861.8|99836.8|61
1655300010000|2022-06-15 13:33:30|99867.6|99842.6|99865.7|99840.7|99870.8|99845.8|99864.6|99839.6|61
1655300020000|2022-06-15 13:33:40|99865.8|99840.8|99896.3|99871.3|99901|99876|99863|99838|52
1655300030000|2022-06-15 13:33:50|99897.8|99872.8|99894.7|99869.7|99897.8|99872.8|99891|99866|66
1655300040000|2022-06-15 13:34:00|99894.6|99869.6|99897.5|99872.5|99900.9|99875.9|99886.4|99861.4|72
1655300050000|2022-06-15 13:34:10|99897.2|99872.2|99889.2|99864.2|99897.2|99872.2|99882.5|99857.5|62
1655300060000|2022-06-15 13:34:20|99890|99865|99894.7|99869.7|99895.9|99870.9|99886.7|99861.7|64
1655300070000|2022-06-15 13:34:30|99894.9|99869.9|99905.6|99880.6|99908.3|99883.3|99894.6|99869.6|73
1655300080000|2022-06-15 13:34:40|99905.4|99880.4|99924.7|99899.7|99934.2|99909.2|99904|99879|67
1655300090000|2022-06-15 13:34:50|99920|99895|99919.2|99894.2|99928.3|99903.3|99912.3|99887.3|71
1655300100000|2022-06-15 13:35:00|99919.4|99894.4|99903|99878|99919.4|99894.4|99903|99878|68
1655300110000|2022-06-15 13:35:10|99902.8|99877.8|99856.8|99831.8|99902.8|99877.8|99852.5|99827.5|77
1655300120000|2022-06-15 13:35:20|99858.9|99833.9|99853|99828|99871.2|99846.2|99852.5|99827.5|68
1655300130000|2022-06-15 13:35:30|99853.5|99828.5|99867.3|99842.3|99879.6|99854.6|99853.5|99828.5|71
1655300140000|2022-06-15 13:35:40|99868.1|99843.1|99878.4|99853.4|99879.7|99854.7|99865|99840|65
1655300150000|2022-06-15 13:35:50|99876.1|99851.1|99891.9|99866.9|99891.9|99866.9|99876.1|99851.1|64
1655300160000|2022-06-15 13:36:00|99892.1|99867.1|99891.9|99866.9|99898.4|99873.4|99888.1|99863.1|71
1655300170000|2022-06-15 13:36:10|99891.3|99866.3|99891.7|99866.7|99891.7|99866.7|99875.9|99850.9|64
1655300180000|2022-06-15 13:36:20|99893.4|99868.4|99903.7|99878.7|99909.6|99884.6|99893.4|99868.4|69
1655300190000|2022-06-15 13:36:30|99905.5|99880.5|99911.5|99886.5|99922.8|99897.8|99896.8|99871.8|69
1655300200000|2022-06-15 13:36:40|99911.9|99886.9|99902.6|99877.6|99914.6|99889.6|99902.1|99877.1|66
1655300210000|2022-06-15 13:36:50|99903.1|99878.1|99895.8|99870.8|99903.9|99878.9|99895.4|99870.4|61
1655300220000|2022-06-15 13:37:00|99896.5|99871.5|99891.3|99866.3|99897.1|99872.1|99889.1|99864.1|67
1655300230000|2022-06-15 13:37:10|99889.1|99864.1|99872.1|99847.1|99891.3|99866.3|99872.1|99847.1|67
1655300240000|2022-06-15 13:37:20|99872|99847|99880.1|99855.1|99881.7|99856.7|99869.9|99844.9|63
1655300250000|2022-06-15 13:37:30|99880.4|99855.4|99892.8|99867.8|99900.8|99875.8|99875.3|99850.3|68
1655300260000|2022-06-15 13:37:40|99891.9|99866.9|99893.4|99868.4|99893.7|99868.7|99880.4|99855.4|62
1655300270000|2022-06-15 13:37:50|99893.5|99868.5|99876.5|99851.5|99902.9|99877.9|99875.2|99850.2|64
1655300280000|2022-06-15 13:38:00|99877.5|99852.5|99873.1|99848.1|99879|99854|99870.1|99845.1|64
1655300290000|2022-06-15 13:38:10|99873.6|99848.6|99868.5|99843.5|99875.2|99850.2|99868.1|99843.1|68
1655300300000|2022-06-15 13:38:20|99868.7|99843.7|99889.4|99864.4|99889.4|99864.4|99862.3|99837.3|64
1655300310000|2022-06-15 13:38:30|99889.5|99864.5|99890.8|99865.8|99901.5|99876.5|99885.6|99860.6|65
1655300320000|2022-06-15 13:38:40|99891.2|99866.2|99883.6|99858.6|99893.9|99868.9|99879.7|99854.7|63
1655300330000|2022-06-15 13:38:50|99883.8|99858.8|99878.5|99853.5|99888.1|99863.1|99878|99853|59
1655300340000|2022-06-15 13:39:00|99877.5|99852.5|99855.6|99830.6|99877.5|99852.5|99840.1|99815.1|67
1655300350000|2022-06-15 13:39:10|99854.5|99829.5|99839|99814|99869.4|99844.4|99838.2|99813.2|71
1655300360000|2022-06-15 13:39:20|99840.4|99815.4|99820.4|99795.4|99858.4|99833.4|99820.4|99795.4|73
1655300370000|2022-06-15 13:39:30|99821.7|99796.7|99806.3|99781.3|99824.2|99799.2|99805.2|99780.2|76
1655300380000|2022-06-15 13:39:40|99806.5|99781.5|99823|99798|99823|99798|99806.5|99781.5|64
1655300390000|2022-06-15 13:39:50|99823.2|99798.2|99826.5|99801.5|99828.3|99803.3|99819.8|99794.8|63
1655300400000|2022-06-15 13:40:00|99827|99802|99822|99797|99827.2|99802.2|99812.3|99787.3|67
1655300410000|2022-06-15 13:40:10|99821.1|99796.1|99806|99781|99822|99797|99805.2|99780.2|64
1655300420000|2022-06-15 13:40:20|99802.5|99777.5|99818.4|99793.4|99819.8|99794.8|99792.7|99767.7|76
1655300430000|2022-06-15 13:40:30|99817.9|99792.9|99815.8|99790.8|99820.2|99795.2|99815|99790|59
1655300440000|2022-06-15 13:40:40|99814|99789|99808|99783|99816.3|99791.3|99804.3|99779.3|64
1655300450000|2022-06-15 13:40:50|99808.1|99783.1|99823.6|99798.6|99826.5|99801.5|99807.8|99782.8|70
1655300460000|2022-06-15 13:41:00|99823.7|99798.7|99804.6|99779.6|99827.3|99802.3|99803.5|99778.5|72
1655300470000|2022-06-15 13:41:10|99804.9|99779.9|99800.7|99775.7|99811.5|99786.5|99794.8|99769.8|70
1655300480000|2022-06-15 13:41:20|99800.2|99775.2|99817.5|99792.5|99819.2|99794.2|99787.9|99762.9|74
1655300490000|2022-06-15 13:41:30|99816.7|99791.7|99819.7|99794.7|99819.8|99794.8|99809.9|99784.9|54
1655300500000|2022-06-15 13:41:40|99819.6|99794.6|99794.3|99769.3|99819.6|99794.6|99791.4|99766.4|75
1655300510000|2022-06-15 13:41:50|99793.1|99768.1|99796.2|99771.2|99796.2|99771.2|99790.2|99765.2|60
1655300520000|2022-06-15 13:42:00|99795.3|99770.3|99774.1|99749.1|99795.3|99770.3|99766.6|99741.6|61
1655300530000|2022-06-15 13:42:10|99773|99748|99780|99755|99782.6|99757.6|99772|99747|66
1655300540000|2022-06-15 13:42:20|99780.4|99755.4|99774.2|99749.2|99782.8|99757.8|99766|99741|70
1655300550000|2022-06-15 13:42:30|99774.1|99749.1|99784.7|99759.7|99789.8|99764.8|99774.1|99749.1|62
1655300560000|2022-06-15 13:42:40|99784.9|99759.9|99787.6|99762.6|99796.6|99771.6|99784.9|99759.9|64
1655300570000|2022-06-15 13:42:50|99787.4|99762.4|99776.4|99751.4|99788.7|99763.7|99771.1|99746.1|68
1655300580000|2022-06-15 13:43:00|99776.3|99751.3|99782.3|99757.3|99782.3|99757.3|99771.6|99746.6|68
1655300590000|2022-06-15 13:43:10|99782.5|99757.5|99784.2|99759.2|99789.6|99764.6|99780.4|99755.4|65
1655300600000|2022-06-15 13:43:20|99784.4|99759.4|99791.3|99766.3|99797.7|99772.7|99784.4|99759.4|66
1655300610000|2022-06-15 13:43:30|99790.3|99765.3|99777.6|99752.6|99794|99769|99776.4|99751.4|70
1655300620000|2022-06-15 13:43:40|99778.1|99753.1|99778.8|99753.8|99779.9|99754.9|99776.2|99751.2|56
1655300630000|2022-06-15 13:43:50|99779.8|99754.8|99790.4|99765.4|99792.9|99767.9|99778.3|99753.3|67
1655300640000|2022-06-15 13:44:00|99791.3|99766.3|99791.8|99766.8|99800.2|99775.2|99789.7|99764.7|60
1655300650000|2022-06-15 13:44:10|99792|99767|99810.6|99785.6|99814.7|99789.7|99791|99766|71
1655300660000|2022-06-15 13:44:20|99811.2|99786.2|99806.4|99781.4|99813.5|99788.5|99806.4|99781.4|68
1655300670000|2022-06-15 13:44:30|99806.7|99781.7|99801.2|99776.2|99816.7|99791.7|99801|99776|72
1655300680000|2022-06-15 13:44:40|99801.3|99776.3|99796.4|99771.4|99801.3|99776.3|99785.9|99760.9|57
1655300690000|2022-06-15 13:44:50|99797.9|99772.9|99805.1|99780.1|99810|99785|99797.9|99772.9|61
1655300700000|2022-06-15 13:45:00|99805.2|99780.2|99806.8|99781.8|99813|99788|99804.4|99779.4|70
1655300710000|2022-06-15 13:45:10|99805.9|99780.9|99801|99776|99806.9|99781.9|99794.6|99769.6|59
1655300720000|2022-06-15 13:45:20|99801.1|99776.1|99798.4|99773.4|99802.4|99777.4|99796.9|99771.9|66
1655300730000|2022-06-15 13:45:30|99798.7|99773.7|99799.3|99774.3|99799.3|99774.3|99793.2|99768.2|50
1655300740000|2022-06-15 13:45:40|99798.7|99773.7|99800.1|99775.1|99800.1|99775.1|99795.6|99770.6|39
1655300750000|2022-06-15 13:45:50|99799.7|99774.7|99807.7|99782.7|99813.4|99788.4|99799.7|99774.7|60
1655300760000|2022-06-15 13:46:00|99807.6|99782.6|99795.3|99770.3|99807.6|99782.6|99793.4|99768.4|68
1655300770000|2022-06-15 13:46:10|99792.6|99767.6|99741.4|99716.4|99792.6|99767.6|99741.4|99716.4|73
1655300780000|2022-06-15 13:46:20|99739.7|99714.7|99717.3|99692.3|99741.3|99716.3|99711.4|99686.4|76
1655300790000|2022-06-15 13:46:30|99717.4|99692.4|99708.6|99683.6|99721.5|99696.5|99701.9|99676.9|73
1655300800000|2022-06-15 13:46:40|99707.2|99682.2|99708|99683|99724.4|99699.4|99695.4|99670.4|75
1655300810000|2022-06-15 13:46:50|99707.1|99682.1|99711.3|99686.3|99712.4|99687.4|99704.4|99679.4|71
1655300820000|2022-06-15 13:47:00|99710.1|99685.1|99733.7|99708.7|99734.9|99709.9|99703.9|99678.9|70
1655300830000|2022-06-15 13:47:10|99735.2|99710.2|99730.9|99705.9|99735.5|99710.5|99720|99695|71
1655300840000|2022-06-15 13:47:20|99728.9|99703.9|99706.9|99681.9|99735.2|99710.2|99703.2|99678.2|70
1655300850000|2022-06-15 13:47:30|99706.5|99681.5|99700.5|99675.5|99706.6|99681.6|99687.3|99662.3|73
1655300860000|2022-06-15 13:47:40|99700.4|99675.4|99698|99673|99703.3|99678.3|99690.5|99665.5|62
1655300870000|2022-06-15 13:47:50|99697.5|99672.5|99688.2|99663.2|99707.3|99682.3|99688.2|99663.2|64
1655300880000|2022-06-15 13:48:00|99687.9|99662.9|99706.5|99681.5|99711.1|99686.1|99668.4|99643.4|73
1655300890000|2022-06-15 13:48:10|99705.6|99680.6|99688.2|99663.2|99710|99685|99686.3|99661.3|70
1655300900000|2022-06-15 13:48:20|99686.6|99661.6|99686.7|99661.7|99691.5|99666.5|99681.6|99656.6|57
1655300910000|2022-06-15 13:48:30|99686.8|99661.8|99702.4|99677.4|99707.8|99682.8|99686.8|99661.8|74
1655300920000|2022-06-15 13:48:40|99702.6|99677.6|99712.1|99687.1|99712.1|99687.1|99700.5|99675.5|68
1655300930000|2022-06-15 13:48:50|99712.7|99687.7|99742.9|99717.9|99746.3|99721.3|99706.2|99681.2|71
1655300940000|2022-06-15 13:49:00|99741.7|99716.7|99734.5|99709.5|99741.7|99716.7|99722.9|99697.9|80
1655300950000|2022-06-15 13:49:10|99736.5|99711.5|99725.8|99700.8|99740.2|99715.2|99725.2|99700.2|73
1655300960000|2022-06-15 13:49:20|99725.5|99700.5|99734.9|99709.9|99743.8|99718.8|99725.2|99700.2|55
1655300970000|2022-06-15 13:49:30|99735.7|99710.7|99731.2|99706.2|99749.7|99724.7|99731.2|99706.2|72
1655300980000|2022-06-15 13:49:40|99730.8|99705.8|99723.4|99698.4|99732.6|99707.6|99716.6|99691.6|73
1655300990000|2022-06-15 13:49:50|99723.3|99698.3|99706.9|99681.9|99723.3|99698.3|99706.2|99681.2|63
1655301000000|2022-06-15 13:50:00|99706.8|99681.8|99689.3|99664.3|99706.8|99681.8|99689|99664|52
1655301010000|2022-06-15 13:50:10|99689.1|99664.1|99664.5|99639.5|99694.6|99669.6|99664.3|99639.3|67
1655301020000|2022-06-15 13:50:20|99664.7|99639.7|99672.2|99647.2|99672.4|99647.4|99660.2|99635.2|63
1655301030000|2022-06-15 13:50:30|99672.5|99647.5|99679.1|99654.1|99680|99655|99671.9|99646.9|54
1655301040000|2022-06-15 13:50:40|99680.8|99655.8|99678|99653|99681.4|99656.4|99677.2|99652.2|53
1655301050000|2022-06-15 13:50:50|99678.1|99653.1|99692|99667|99694.9|99669.9|99677.3|99652.3|56
1655301060000|2022-06-15 13:51:00|99692.7|99667.7|99691.8|99666.8|99692.7|99667.7|99680.1|99655.1|53
1655301070000|2022-06-15 13:51:10|99690.3|99665.3|99691.3|99666.3|99692.3|99667.3|99686.7|99661.7|64
1655301080000|2022-06-15 13:51:20|99691.1|99666.1|99675.2|99650.2|99692.6|99667.6|99674.5|99649.5|63
1655301090000|2022-06-15 13:51:30|99674.4|99649.4|99666.2|99641.2|99680.4|99655.4|99664.9|99639.9|65
1655301100000|2022-06-15 13:51:40|99666|99641|99656.5|99631.5|99666|99641|99652|99627|66
1655301110000|2022-06-15 13:51:50|99656.3|99631.3|99655.3|99630.3|99660.4|99635.4|99651.5|99626.5|59
1655301120000|2022-06-15 13:52:00|99655.8|99630.8|99665.7|99640.7|99666.4|99641.4|99652.9|99627.9|64
1655301130000|2022-06-15 13:52:10|99665.8|99640.8|99613|99588|99667.8|99642.8|99611.6|99586.6|61
1655301140000|2022-06-15 13:52:20|99612.5|99587.5|99603.2|99578.2|99613.1|99588.1|99596.7|99571.7|67
1655301150000|2022-06-15 13:52:30|99603.1|99578.1|99629.3|99604.3|99629.3|99604.3|99601.1|99576.1|62
1655301160000|2022-06-15 13:52:40|99627.8|99602.8|99625.4|99600.4|99632.4|99607.4|99622.6|99597.6|56
1655301170000|2022-06-15 13:52:50|99623.4|99598.4|99626.3|99601.3|99644.2|99619.2|99621.3|99596.3|66
1655301180000|2022-06-15 13:53:00|99625.9|99600.9|99621.7|99596.7|99625.9|99600.9|99615.1|99590.1|74
1655301190000|2022-06-15 13:53:10|99621.4|99596.4|99639.6|99614.6|99640.7|99615.7|99613.3|99588.3|63
1655301200000|2022-06-15 13:53:20|99639.8|99614.8|99621.7|99596.7|99645.4|99620.4|99621.7|99596.7|63
1655301210000|2022-06-15 13:53:30|99621.3|99596.3|99619.1|99594.1|99621.3|99596.3|99613.9|99588.9|60
1655301220000|2022-06-15 13:53:40|99617.5|99592.5|99602.8|99577.8|99622.4|99597.4|99602.8|99577.8|61
1655301230000|2022-06-15 13:53:50|99602.3|99577.3|99596.2|99571.2|99608.4|99583.4|99595.2|99570.2|66
1655301240000|2022-06-15 13:54:00|99594.8|99569.8|99579.7|99554.7|99600.5|99575.5|99577.1|99552.1|69
1655301250000|2022-06-15 13:54:10|99582.2|99557.2|99588.4|99563.4|99588.4|99563.4|99570.3|99545.3|70
1655301260000|2022-06-15 13:54:20|99585.3|99560.3|99582.5|99557.5|99589.3|99564.3|99579.1|99554.1|63
1655301270000|2022-06-15 13:54:30|99582.3|99557.3|99580.3|99555.3|99583.6|99558.6|99578.2|99553.2|54
1655301280000|2022-06-15 13:54:40|99582|99557|99581.2|99556.2|99583.8|99558.8|99574.3|99549.3|66
1655301290000|2022-06-15 13:54:50|99581.5|99556.5|99619|99594|99619.5|99594.5|99579.6|99554.6|69
1655301300000|2022-06-15 13:55:00|99619.6|99594.6|99606.1|99581.1|99620.4|99595.4|99601.1|99576.1|69
1655301310000|2022-06-15 13:55:10|99606.2|99581.2|99605.6|99580.6|99606.5|99581.5|99601.7|99576.7|60
1655301320000|2022-06-15 13:55:20|99604.6|99579.6|99591.1|99566.1|99604.6|99579.6|99588.5|99563.5|63
1655301330000|2022-06-15 13:55:30|99590.8|99565.8|99581.7|99556.7|99596.8|99571.8|99581.1|99556.1|70
1655301340000|2022-06-15 13:55:40|99578.4|99553.4|99574.6|99549.6|99580.8|99555.8|99566|99541|66
1655301350000|2022-06-15 13:55:50|99572.9|99547.9|99530.1|99505.1|99572.9|99547.9|99527.9|99502.9|67
1655301360000|2022-06-15 13:56:00|99529.8|99504.8|99507.8|99482.8|99529.8|99504.8|99500.6|99475.6|66
1655301370000|2022-06-15 13:56:10|99505.4|99480.4|99500.9|99475.9|99508.6|99483.6|99498.2|99473.2|63
1655301380000|2022-06-15 13:56:20|99500.7|99475.7|99500.3|99475.3|99505.5|99480.5|99498.6|99473.6|70
1655301390000|2022-06-15 13:56:30|99498.8|99473.8|99476.5|99451.5|99504.8|99479.8|99476.5|99451.5|71
1655301400000|2022-06-15 13:56:40|99477.2|99452.2|99492.1|99467.1|99500.6|99475.6|99473.3|99448.3|73
1655301410000|2022-06-15 13:56:50|99494.3|99469.3|99490|99465|99498|99473|99480.2|99455.2|70
1655301420000|2022-06-15 13:57:00|99490.7|99465.7|99493.4|99468.4|99498.4|99473.4|99487.9|99462.9|73
1655301430000|2022-06-15 13:57:10|99493.7|99468.7|99508.2|99483.2|99511.2|99486.2|99492.5|99467.5|66
1655301440000|2022-06-15 13:57:20|99506.9|99481.9|99497.2|99472.2|99508.5|99483.5|99495.6|99470.6|73
1655301450000|2022-06-15 13:57:30|99496.5|99471.5|99520.4|99495.4|99522.6|99497.6|99496.5|99471.5|64
1655301460000|2022-06-15 13:57:40|99520.8|99495.8|99514.8|99489.8|99520.8|99495.8|99514.3|99489.3|49
1655301470000|2022-06-15 13:57:50|99515.1|99490.1|99511|99486|99516.3|99491.3|99509.7|99484.7|46
1655301480000|2022-06-15 13:58:00|99510.5|99485.5|99524.2|99499.2|99525.4|99500.4|99509.9|99484.9|52
1655301490000|2022-06-15 13:58:10|99523.7|99498.7|99531.6|99506.6|99532.9|99507.9|99523.7|99498.7|59
1655301500000|2022-06-15 13:58:20|99531.4|99506.4|99528.4|99503.4|99531.4|99506.4|99523.4|99498.4|51
1655301510000|2022-06-15 13:58:30|99529.3|99504.3|99518.2|99493.2|99530.2|99505.2|99517.5|99492.5|55
1655301520000|2022-06-15 13:58:40|99518.3|99493.3|99509.8|99484.8|99520|99495|99507.2|99482.2|59
1655301530000|2022-06-15 13:58:50|99510|99485|99508.7|99483.7|99510|99485|99503.1|99478.1|59
1655301540000|2022-06-15 13:59:00|99509|99484|99510.4|99485.4|99515.9|99490.9|99504.6|99479.6|60
1655301550000|2022-06-15 13:59:10|99510.1|99485.1|99506.2|99481.2|99511.8|99486.8|99505.5|99480.5|57
1655301560000|2022-06-15 13:59:20|99504.6|99479.6|99502|99477|99506.9|99481.9|99496.5|99471.5|49
1655301570000|2022-06-15 13:59:30|99501.7|99476.7|99498.8|99473.8|99502.5|99477.5|99496.3|99471.3|45
1655301580000|2022-06-15 13:59:40|99498.5|99473.5|99510.2|99485.2|99512.9|99487.9|99498.5|99473.5|44
1655301590000|2022-06-15 13:59:50|99513.5|99488.5|99513.7|99488.7|99517.9|99492.9|99509.3|99484.3|43
1655301600000|2022-06-15 14:00:00|99513.6|99488.6|99455.2|99405.2|99537.5|99488.6|99420.8|99351.2|79
1655301610000|2022-06-15 14:00:10|99455.9|99405.9|99487|99437|99581.3|99437|99431.3|99361.9|77
1655301620000|2022-06-15 14:00:20|99486|99436|99480.1|99455.1|99520.6|99470.6|99479.8|99432.3|75
1655301630000|2022-06-15 14:00:30|99482.2|99457.2|99504.2|99454.2|99509|99470.8|99458.7|99423.3|78
1655301640000|2022-06-15 14:00:40|99504.7|99454.7|99511.2|99461.2|99516.6|99479|99496.2|99454.7|64
1655301650000|2022-06-15 14:00:50|99510.7|99460.7|99491|99466|99511.7|99471.8|99488.7|99451.9|63
1655301660000|2022-06-15 14:01:00|99490.8|99465.8|99502.6|99477.6|99515.9|99477.6|99490.6|99457.3|62
1655301670000|2022-06-15 14:01:10|99502|99477|99500.9|99475.9|99512.9|99482.1|99497.7|99456.3|71
1655301680000|2022-06-15 14:01:20|99503.6|99478.6|99509.9|99484.9|99519.5|99486.3|99499.8|99464.5|60
1655301690000|2022-06-15 14:01:30|99511.1|99486.1|99515|99490|99515|99490|99506.4|99481.4|54
1655301700000|2022-06-15 14:01:40|99528.8|99478.8|99506.7|99481.7|99528.8|99489.9|99499.5|99474.5|71
1655301710000|2022-06-15 14:01:50|99506.5|99481.5|99516.4|99491.4|99524.8|99499.8|99505|99480|60
1655301720000|2022-06-15 14:02:00|99518|99493|99541.8|99516.8|99545.4|99520.4|99514.4|99489.4|67
1655301730000|2022-06-15 14:02:10|99542.4|99517.4|99518|99493|99542.7|99517.7|99517.7|99492.7|70
1655301740000|2022-06-15 14:02:20|99524.5|99499.5|99511.7|99486.7|99540.1|99502.8|99507.9|99474.6|72
1655301750000|2022-06-15 14:02:30|99512|99487|99508.9|99483.9|99512|99487|99501.8|99476.8|52
1655301760000|2022-06-15 14:02:40|99509.7|99484.7|99514.2|99489.2|99522.8|99497.8|99507.9|99482.9|54
1655301770000|2022-06-15 14:02:50|99515.5|99490.5|99524.4|99499.4|99527.6|99502.6|99515.5|99490.5|65
1655301780000|2022-06-15 14:03:00|99523.7|99498.7|99537.5|99512.5|99538.2|99513.2|99519.7|99487.2|79
1655301790000|2022-06-15 14:03:10|99537.3|99512.3|99547.9|99522.9|99550.6|99522.9|99534.2|99500.6|59
1655301800000|2022-06-15 14:03:20|99548.4|99523.4|99547.1|99522.1|99556.1|99531.1|99536.9|99511.9|67
1655301810000|2022-06-15 14:03:30|99546.7|99521.7|99546.4|99521.4|99546.8|99521.8|99540.1|99515.1|49
1655301820000|2022-06-15 14:03:40|99547.7|99522.7|99538.5|99513.5|99554.4|99529.4|99531.7|99506.7|68
1655301830000|2022-06-15 14:03:50|99538.4|99513.4|99531.8|99506.8|99540.8|99515.8|99529.8|99504.8|53
1655301840000|2022-06-15 14:04:00|99531.7|99506.7|99534.1|99509.1|99535.1|99510.1|99531.2|99506.2|56
1655301850000|2022-06-15 14:04:10|99533.9|99508.9|99528.8|99503.8|99535.4|99510.4|99519.8|99494.8|57
1655301860000|2022-06-15 14:04:20|99527.5|99502.5|99523.5|99498.5|99532.5|99507.5|99521.5|99496.5|58
1655301870000|2022-06-15 14:04:30|99524.9|99499.9|99516.7|99491.7|99525.7|99500.7|99515.6|99490.6|60
1655301880000|2022-06-15 14:04:40|99516.2|99491.2|99527.2|99502.2|99540.5|99514.6|99515.8|99490.5|71
1655301890000|2022-06-15 14:04:50|99527.1|99502.1|99532.8|99507.8|99536.1|99511.1|99519.8|99494.8|68
1655301900000|2022-06-15 14:05:00|99536.5|99511.5|99530.2|99505.2|99554.4|99515.9|99520.1|99493.1|65
1655301910000|2022-06-15 14:05:10|99531.7|99506.7|99515|99490|99531.7|99506.7|99507.4|99482.4|71
1655301920000|2022-06-15 14:05:20|99514.5|99489.5|99515|99490|99531.7|99506.7|99508.3|99483.3|68
1655301930000|2022-06-15 14:05:30|99514.9|99489.9|99510.6|99485.6|99516.5|99491.5|99510.6|99485.6|58
1655301940000|2022-06-15 14:05:40|99509.5|99484.5|99524.8|99499.8|99524.8|99499.8|99504.1|99479.1|57
1655301950000|2022-06-15 14:05:50|99523.4|99498.4|99528.5|99503.5|99533.6|99508.6|99518.5|99493.5|61
1655301960000|2022-06-15 14:06:00|99534.1|99509.1|99537.9|99512.9|99542.8|99517.8|99526.1|99501.1|69
1655301970000|2022-06-15 14:06:10|99538|99513|99546.3|99521.3|99547.7|99522.7|99536.6|99511.6|61
1655301980000|2022-06-15 14:06:20|99546.2|99521.2|99546.2|99521.2|99557.1|99532.1|99543.7|99518.7|66
1655301990000|2022-06-15 14:06:30|99545.5|99520.5|99546.5|99521.5|99553.8|99526.3|99541.7|99503.2|57
1655302000000|2022-06-15 14:06:40|99546.2|99521.2|99557.3|99532.3|99569.4|99544.4|99546.2|99517.1|67
1655302010000|2022-06-15 14:06:50|99557.1|99532.1|99557.6|99532.6|99565|99540|99553.4|99528.4|63
1655302020000|2022-06-15 14:07:00|99556.3|99531.3|99564.6|99539.6|99574.4|99549.4|99556.3|99531.3|69
1655302030000|2022-06-15 14:07:10|99564.3|99539.3|99575.7|99550.7|99580.3|99555.3|99561.3|99536.3|62
1655302040000|2022-06-15 14:07:20|99575.1|99550.1|99595.3|99570.3|99597.4|99572.4|99573|99548|73
1655302050000|2022-06-15 14:07:30|99596.3|99571.3|99602|99577|99602.5|99577.5|99595.1|99570.1|53
1655302060000|2022-06-15 14:07:40|99601.6|99576.6|99599.7|99574.7|99602.9|99577.9|99597.9|99572.9|50
1655302070000|2022-06-15 14:07:50|99600.6|99575.6|99583.6|99558.6|99600.6|99575.6|99579.5|99554.5|57
1655302080000|2022-06-15 14:08:00|99585.5|99560.5|99577.9|99552.9|99589.1|99564.1|99577.9|99552.9|58
1655302090000|2022-06-15 14:08:10|99577.7|99552.7|99572.7|99547.7|99578.7|99553.7|99570.2|99545.2|52
1655302100000|2022-06-15 14:08:20|99573.1|99548.1|99569.1|99544.1|99580|99555|99569.1|99544.1|57
1655302110000|2022-06-15 14:08:30|99570.4|99545.4|99560|99535|99571|99546|99554.7|99529.7|59
1655302120000|2022-06-15 14:08:40|99558|99533|99549.5|99524.5|99562.8|99537.8|99547.1|99522.1|63
1655302130000|2022-06-15 14:08:50|99549.9|99524.9|99554.5|99529.5|99558.1|99533.1|99549.9|99524.9|54
1655302140000|2022-06-15 14:09:00|99554|99529|99567.8|99542.8|99567.8|99542.8|99547.2|99522.2|72
1655302150000|2022-06-15 14:09:10|99563.1|99538.1|99585.8|99560.8|99585.9|99560.9|99559.6|99534.6|69
1655302160000|2022-06-15 14:09:20|99585.9|99560.9|99613.2|99588.2|99617.8|99589|99585.4|99560.4|64
1655302170000|2022-06-15 14:09:30|99613.9|99588.9|99631.6|99606.6|99631.8|99606.8|99613.9|99588.9|71
1655302180000|2022-06-15 14:09:40|99625.1|99600.1|99631.5|99606.5|99633.8|99608.8|99625|99600|66
1655302190000|2022-06-15 14:09:50|99634.2|99609.2|99655.1|99630.1|99656.1|99631.1|99633.2|99608.2|71
1655302200000|2022-06-15 14:10:00|99654.6|99629.6|99657.4|99632.4|99657.4|99632.4|99635.8|99610.8|73
1655302210000|2022-06-15 14:10:10|99656.9|99631.9|99631.7|99606.7|99657.2|99632.2|99627.6|99602.6|68
1655302220000|2022-06-15 14:10:20|99632.3|99607.3|99631.9|99606.9|99642.1|99617.1|99627.7|99602.7|75
1655302230000|2022-06-15 14:10:30|99633.3|99608.3|99613.9|99588.9|99633.3|99608.3|99611.3|99586.3|64
1655302240000|2022-06-15 14:10:40|99613.7|99588.7|99593|99568|99616.3|99591.3|99593|99568|65
1655302250000|2022-06-15 14:10:50|99592.9|99567.9|99595.8|99570.8|99606.9|99581.9|99592.3|99567.3|69
1655302260000|2022-06-15 14:11:00|99595.4|99570.4|99572|99547|99598.6|99573.6|99570.8|99545.8|71
1655302270000|2022-06-15 14:11:10|99576.2|99551.2|99573.8|99548.8|99580.5|99555.5|99564.6|99539.6|68
1655302280000|2022-06-15 14:11:20|99573.5|99548.5|99582.9|99557.9|99582.9|99557.9|99571.3|99546.3|61
1655302290000|2022-06-15 14:11:30|99582.4|99557.4|99575|99550|99583.2|99558.2|99564.6|99539.6|74
1655302300000|2022-06-15 14:11:40|99573.4|99548.4|99587.5|99562.5|99589.3|99564.3|99571.9|99546.9|66
1655302310000|2022-06-15 14:11:50|99587|99562|99600.1|99575.1|99604.1|99579.1|99577.2|99552.2|63
1655302320000|2022-06-15 14:12:00|99600.6|99575.6|99619.8|99594.8|99624|99599|99579|99554|76
1655302330000|2022-06-15 14:12:10|99621.6|99596.6|99649.2|99624.2|99649.2|99624.2|99620.8|99595.8|72
1655302340000|2022-06-15 14:12:20|99648.4|99623.4|99654|99629|99662.3|99637.3|99645.6|99620.6|73
1655302350000|2022-06-15 14:12:30|99653.4|99628.4|99652.6|99627.6|99663.9|99638.9|99650.9|99625.9|66
1655302360000|2022-06-15 14:12:40|99649.7|99624.7|99659.1|99634.1|99660.4|99635.4|99631.8|99606.8|76
1655302370000|2022-06-15 14:12:50|99657.6|99632.6|99638.6|99613.6|99657.6|99632.6|99627|99602|75
1655302380000|2022-06-15 14:13:00|99638.2|99613.2|99634|99609|99643.1|99618.1|99627.3|99602.3|61
1655302390000|2022-06-15 14:13:10|99633.9|99608.9|99627|99602|99634.2|99609.2|99606.8|99581.8|68
1655302400000|2022-06-15 14:13:20|99626.2|99601.2|99619|99594|99631.1|99606.1|99619|99594|65
1655302410000|2022-06-15 14:13:30|99619.3|99594.3|99633.6|99608.6|99633.6|99608.6|99619.1|99594.1|61
1655302420000|2022-06-15 14:13:40|99636.9|99611.9|99642.9|99617.9|99647.7|99622.7|99636.3|99611.3|67
1655302430000|2022-06-15 14:13:50|99642.6|99617.6|99655|99630|99664.5|99639.5|99642.6|99617.6|59
1655302440000|2022-06-15 14:14:00|99655.9|99630.9|99658.1|99633.1|99669.6|99644.6|99654.7|99629.7|69
1655302450000|2022-06-15 14:14:10|99657.5|99632.5|99655.9|99630.9|99664|99639|99653.4|99628.4|71
1655302460000|2022-06-15 14:14:20|99657.4|99632.4|99677.1|99652.1|99677.1|99652.1|99648.5|99623.5|71
1655302470000|2022-06-15 14:14:30|99677.2|99652.2|99684.3|99659.3|99684.3|99659.3|99673.8|99648.8|62
1655302480000|2022-06-15 14:14:40|99684.4|99659.4|99678.9|99653.9|99697.5|99672.5|99678.3|99653.3|69
1655302490000|2022-06-15 14:14:50|99679.2|99654.2|99682.4|99657.4|99684.7|99659.7|99677|99652|62
1655302500000|2022-06-15 14:15:00|99682|99657|99681.2|99656.2|99692.7|99667.7|99678.2|99653.2|70
1655302510000|2022-06-15 14:15:10|99681.4|99656.4|99680.1|99655.1|99681.4|99656.4|99670|99645|66
1655302520000|2022-06-15 14:15:20|99679.8|99654.8|99682.4|99657.4|99685.2|99660.2|99677.2|99652.2|64
1655302530000|2022-06-15 14:15:30|99681.7|99656.7|99690.7|99665.7|99693.1|99668.1|99680.7|99655.7|58
1655302540000|2022-06-15 14:15:40|99691.1|99666.1|99683.2|99658.2|99691.1|99666.1|99679.4|99654.4|53
1655302550000|2022-06-15 14:15:50|99683.3|99658.3|99683.7|99658.7|99685.1|99660.1|99679|99654|48
1655302560000|2022-06-15 14:16:00|99683.2|99658.2|99678.2|99653.2|99684.3|99659.3|99670.1|99645.1|60
1655302570000|2022-06-15 14:16:10|99677.5|99652.5|99670.4|99645.4|99680|99655|99668.6|99643.6|49
1655302580000|2022-06-15 14:16:20|99670.8|99645.8|99648.2|99623.2|99671.5|99646.5|99646.5|99621.5|62
1655302590000|2022-06-15 14:16:30|99647|99622|99642.5|99617.5|99647.2|99622.2|99638.2|99613.2|62
1655302600000|2022-06-15 14:16:40|99643.1|99618.1|99652.6|99627.6|99656.4|99631.4|99640|99615|66
1655302610000|2022-06-15 14:16:50|99652.2|99627.2|99649.2|99624.2|99654.2|99629.2|99648.1|99623.1|61
1655302620000|2022-06-15 14:17:00|99649|99624|99659.8|99634.8|99662.2|99637.2|99647.6|99622.6|58
1655302630000|2022-06-15 14:17:10|99659.7|99634.7|99651.8|99626.8|99664.2|99639.2|99651.8|99626.8|54
1655302640000|2022-06-15 14:17:20|99649.7|99624.7|99652.1|99627.1|99654.6|99629.6|99647.7|99622.7|52
1655302650000|2022-06-15 14:17:30|99652|99627|99657.6|99632.6|99658.8|99633.8|99648.6|99623.6|53
1655302660000|2022-06-15 14:17:40|99657.8|99632.8|99663.9|99638.9|99665.3|99640.3|99652.1|99627.1|71
1655302670000|2022-06-15 14:17:50|99664.3|99639.3|99655.6|99630.6|99666.2|99641.2|99652.5|99627.5|62
1655302680000|2022-06-15 14:18:00|99655.7|99630.7|99655.9|99630.9|99660.1|99635.1|99647.9|99622.9|67
1655302690000|2022-06-15 14:18:10|99656|99631|99654.7|99629.7|99657.3|99632.3|99648.7|99623.7|60
1655302700000|2022-06-15 14:18:20|99654.8|99629.8|99669.2|99644.2|99673.2|99648.2|99653.1|99628.1|48
1655302710000|2022-06-15 14:18:30|99668.8|99643.8|99672.5|99647.5|99675.4|99650.4|99668.8|99643.8|44
1655302720000|2022-06-15 14:18:40|99672.8|99647.8|99667|99642|99675.9|99650.9|99662.5|99637.5|55
1655302730000|2022-06-15 14:18:50|99668|99643|99675.4|99650.4|99683.9|99658.9|99665.6|99640.6|57
1655302740000|2022-06-15 14:19:00|99676.8|99651.8|99669.1|99644.1|99676.8|99651.8|99664.8|99639.8|61
1655302750000|2022-06-15 14:19:10|99667.8|99642.8|99669.7|99644.7|99670.6|99645.6|99664.6|99639.6|50
1655302760000|2022-06-15 14:19:20|99669.8|99644.8|99668.6|99643.6|99674.6|99649.6|99660.8|99635.8|67
1655302770000|2022-06-15 14:19:30|99666.6|99641.6|99704.5|99679.5|99711.3|99686.3|99665.3|99640.3|60
1655302780000|2022-06-15 14:19:40|99705.7|99680.7|99711.5|99686.5|99713.1|99688.1|99701.8|99676.8|60
1655302790000|2022-06-15 14:19:50|99710.4|99685.4|99748|99723|99748.9|99723.9|99710.4|99685.4|73
1655302800000|2022-06-15 14:20:00|99750.7|99725.7|99771.8|99746.8|99774.5|99749.5|99750.7|99725.7|69
1655302810000|2022-06-15 14:20:10|99776.5|99751.5|99765.2|99740.2|99776.5|99751.5|99763.6|99738.6|54
1655302820000|2022-06-15 14:20:20|99758.2|99733.2|99769.1|99744.1|99770.5|99745.5|99757.6|99732.6|61
1655302830000|2022-06-15 14:20:30|99768.9|99743.9|99756.7|99731.7|99771.3|99746.3|99756.1|99731.1|61
1655302840000|2022-06-15 14:20:40|99756.5|99731.5|99756.6|99731.6|99767.4|99742.4|99755.1|99730.1|54
1655302850000|2022-06-15 14:20:50|99756.7|99731.7|99766|99741|99768.8|99743.8|99756.1|99731.1|52
1655302860000|2022-06-15 14:21:00|99766.3|99741.3|99787.2|99762.2|99787.5|99762.5|99766.3|99741.3|47
1655302870000|2022-06-15 14:21:10|99786.9|99761.9|99802.5|99777.5|99809.2|99784.2|99785.3|99760.3|62
1655302880000|2022-06-15 14:21:20|99803.1|99778.1|99814.2|99789.2|99815.4|99790.4|99798.1|99773.1|76
1655302890000|2022-06-15 14:21:30|99814.3|99789.3|99834.4|99809.4|99836.1|99811.1|99812.6|99787.6|69
1655302900000|2022-06-15 14:21:40|99834.3|99809.3|99840.1|99815.1|99841.8|99816.8|99832.4|99807.4|66
1655302910000|2022-06-15 14:21:50|99839.9|99814.9|99832.1|99807.1|99840.1|99815.1|99828.6|99803.6|62
1655302920000|2022-06-15 14:22:00|99832.6|99807.6|99822.1|99797.1|99833.3|99808.3|99821.5|99796.5|60
1655302930000|2022-06-15 14:22:10|99823|99798|99795.9|99770.9|99826.9|99801.9|99795.9|99770.9|63
1655302940000|2022-06-15 14:22:20|99794.3|99769.3|99797.2|99772.2|99805.3|99780.3|99793.8|99768.8|65
1655302950000|2022-06-15 14:22:30|99798|99773|99801.3|99776.3|99802.6|99777.6|99797.3|99772.3|45
1655302960000|2022-06-15 14:22:40|99801.4|99776.4|99811.9|99786.9|99812.5|99787.5|99801.2|99776.2|57
1655302970000|2022-06-15 14:22:50|99810.4|99785.4|99812.4|99787.4|99819.7|99794.7|99810.3|99785.3|68
1655302980000|2022-06-15 14:23:00|99808.3|99783.3|99816.1|99791.1|99820.9|99795.9|99805.6|99780.6|55
1655302990000|2022-06-15 14:23:10|99817.4|99792.4|99814.8|99789.8|99823.7|99798.7|99812.8|99787.8|64
1655303000000|2022-06-15 14:23:20|99814.4|99789.4|99815.2|99790.2|99822.8|99797.8|99809.7|99784.7|66
1655303010000|2022-06-15 14:23:30|99814.8|99789.8|99811.7|99786.7|99818.4|99793.4|99811.1|99786.1|55
1655303020000|2022-06-15 14:23:40|99812.3|99787.3|99799.5|99774.5|99815.1|99790.1|99799.5|99774.5|59
1655303030000|2022-06-15 14:23:50|99797.5|99772.5|99795.9|99770.9|99800.4|99775.4|99792.8|99767.8|60
1655303040000|2022-06-15 14:24:00|99797.1|99772.1|99794.2|99769.2|99800|99775|99792.1|99767.1|62
1655303050000|2022-06-15 14:24:10|99793.9|99768.9|99810.6|99785.6|99814.7|99789.7|99790.3|99765.3|67
1655303060000|2022-06-15 14:24:20|99810.4|99785.4|99797.7|99772.7|99812.8|99787.8|99796.3|99771.3|74
1655303070000|2022-06-15 14:24:30|99792.4|99767.4|99791.6|99766.6|99794.4|99769.4|99782.6|99757.6|62
1655303080000|2022-06-15 14:24:40|99790.2|99765.2|99767.8|99742.8|99792.6|99767.6|99767.7|99742.7|57
1655303090000|2022-06-15 14:24:50|99769.6|99744.6|99771.2|99746.2|99773.4|99748.4|99768.1|99743.1|63
1655303100000|2022-06-15 14:25:00|99772.2|99747.2|99767.9|99742.9|99773.6|99748.6|99760.4|99735.4|70
1655303110000|2022-06-15 14:25:10|99767.8|99742.8|99758.6|99733.6|99770.4|99745.4|99755.5|99730.5|65
1655303120000|2022-06-15 14:25:20|99759.2|99734.2|99753|99728|99759.2|99734.2|99728.7|99703.7|71
1655303130000|2022-06-15 14:25:30|99752.5|99727.5|99755.5|99730.5|99758.1|99733.1|99751.7|99726.7|48
1655303140000|2022-06-15 14:25:40|99756.1|99731.1|99765|99740|99765.5|99740.5|99751|99726|69
1655303150000|2022-06-15 14:25:50|99764.5|99739.5|99783.3|99758.3|99784.6|99759.6|99750.5|99725.5|72
1655303160000|2022-06-15 14:26:00|99783.1|99758.1|99767.5|99742.5|99789.6|99764.6|99767.5|99742.5|62
1655303170000|2022-06-15 14:26:10|99766.8|99741.8|99772|99747|99772.7|99747.7|99762.6|99737.6|62
1655303180000|2022-06-15 14:26:20|99771.7|99746.7|99765.2|99740.2|99777|99752|99764.2|99739.2|70
1655303190000|2022-06-15 14:26:30|99765.6|99740.6|99774.4|99749.4|99774.9|99749.9|99765.5|99740.5|63
1655303200000|2022-06-15 14:26:40|99774.1|99749.1|99764.4|99739.4|99774.1|99749.1|99762.9|99737.9|57
1655303210000|2022-06-15 14:26:50|99765.4|99740.4|99770.7|99745.7|99772.8|99747.8|99765.4|99740.4|62
1655303220000|2022-06-15 14:27:00|99770.5|99745.5|99769.7|99744.7|99775.3|99750.3|99766.3|99741.3|53
1655303230000|2022-06-15 14:27:10|99769.4|99744.4|99794.7|99769.7|99797.3|99772.3|99769.4|99744.4|58
1655303240000|2022-06-15 14:27:20|99793.8|99768.8|99793.4|99768.4|99802.1|99777.1|99790.7|99765.7|60
1655303250000|2022-06-15 14:27:30|99793.5|99768.5|99795.4|99770.4|99801.8|99776.8|99793|99768|58
1655303260000|2022-06-15 14:27:40|99796.1|99771.1|99792.8|99767.8|99796.6|99771.6|99790.7|99765.7|57
1655303270000|2022-06-15 14:27:50|99791.6|99766.6|99793.4|99768.4|99795.9|99770.9|99789.6|99764.6|51
1655303280000|2022-06-15 14:28:00|99792.7|99767.7|99789.3|99764.3|99798.9|99773.9|99785.8|99760.8|66
1655303290000|2022-06-15 14:28:10|99788.8|99763.8|99791.3|99766.3|99798.1|99773.1|99785.1|99760.1|65
1655303300000|2022-06-15 14:28:20|99790.2|99765.2|99800.4|99775.4|99802.6|99777.6|99790.2|99765.2|54
1655303310000|2022-06-15 14:28:30|99799.9|99774.9|99800.3|99775.3|99802|99777|99795.5|99770.5|65
1655303320000|2022-06-15 14:28:40|99800.4|99775.4|99805.9|99780.9|99808.3|99783.3|99798.7|99773.7|59
1655303330000|2022-06-15 14:28:50|99805.6|99780.6|99813.6|99788.6|99814.2|99789.2|99805.1|99780.1|50
1655303340000|2022-06-15 14:29:00|99813.9|99788.9|99812.2|99787.2|99819.4|99794.4|99811.6|99786.6|51
1655303350000|2022-06-15 14:29:10|99812.7|99787.7|99818.1|99793.1|99818.3|99793.3|99811.2|99786.2|54
1655303360000|2022-06-15 14:29:20|99819.2|99794.2|99823.1|99798.1|99825.5|99800.5|99817.2|99792.2|52
1655303370000|2022-06-15 14:29:30|99821.7|99796.7|99812.4|99787.4|99824.1|99799.1|99809.7|99784.7|51
1655303380000|2022-06-15 14:29:40|99813.1|99788.1|99807.3|99782.3|99813.6|99788.6|99804.1|99779.1|49
1655303390000|2022-06-15 14:29:50|99808.1|99783.1|99815.7|99790.7|99815.7|99790.7|99807.9|99782.9|48
1655303400000|2022-06-15 14:30:00|99812.7|99787.7|99817|99792|99820.7|99795.7|99810.5|99785.5|51
1655303410000|2022-06-15 14:30:10|99817.5|99792.5|99821.6|99796.6|99822.8|99797.8|99816.1|99791.1|65
1655303420000|2022-06-15 14:30:20|99821.9|99796.9|99808.8|99783.8|99825.7|99800.7|99804.4|99779.4|73
1655303430000|2022-06-15 14:30:30|99805.9|99780.9|99761.8|99736.8|99810.6|99785.6|99760.5|99735.5|68
1655303440000|2022-06-15 14:30:40|99762.3|99737.3|99790.2|99765.2|99799.3|99774.3|99762.3|99737.3|74
1655303450000|2022-06-15 14:30:50|99790.3|99765.3|99794.9|99769.9|99797.6|99772.6|99789.1|99764.1|60
1655303460000|2022-06-15 14:31:00|99797.2|99772.2|99772.6|99747.6|99797.2|99772.2|99772.6|99747.6|74
1655303470000|2022-06-15 14:31:10|99771.2|99746.2|99781.5|99756.5|99783.6|99758.6|99760.9|99735.9|69
1655303480000|2022-06-15 14:31:20|99782|99757|99790.7|99765.7|99794.8|99769.8|99782|99757|71
1655303490000|2022-06-15 14:31:30|99790.2|99765.2|99810.8|99785.8|99823.5|99798.5|99782.9|99757.9|71
1655303500000|2022-06-15 14:31:40|99813.7|99788.7|99821.3|99796.3|99825.6|99800.6|99810.5|99785.5|75
1655303510000|2022-06-15 14:31:50|99822.4|99797.4|99826.5|99801.5|99827.8|99802.8|99822.4|99797.4|57
1655303520000|2022-06-15 14:32:00|99826.9|99801.9|99823.9|99798.9|99829.8|99804.8|99819.4|99794.4|64
1655303530000|2022-06-15 14:32:10|99824.3|99799.3|99828.9|99803.9|99832.2|99807.2|99822.4|99797.4|58
1655303540000|2022-06-15 14:32:20|99829.1|99804.1|99832.9|99807.9|99836.6|99811.6|99828.9|99803.9|59
1655303550000|2022-06-15 14:32:30|99833|99808|99840.9|99815.9|99844.4|99819.4|99833|99808|45
1655303560000|2022-06-15 14:32:40|99839.9|99814.9|99847.5|99822.5|99850.1|99825.1|99835.1|99810.1|70
1655303570000|2022-06-15 14:32:50|99846.2|99821.2|99839.3|99814.3|99847.3|99822.3|99823.2|99798.2|66
1655303580000|2022-06-15 14:33:00|99840.2|99815.2|99833.5|99808.5|99841.4|99816.4|99829.5|99804.5|67
1655303590000|2022-06-15 14:33:10|99834.4|99809.4|99843.5|99818.5|99851.9|99826.9|99831.4|99806.4|68
1655303600000|2022-06-15 14:33:20|99843.3|99818.3|99838.9|99813.9|99843.4|99818.4|99836.5|99811.5|62
1655303610000|2022-06-15 14:33:30|99843.5|99818.5|99847.6|99822.6|99853.4|99828.4|99841.2|99816.2|71
1655303620000|2022-06-15 14:33:40|99848.3|99823.3|99866|99841|99870.1|99845.1|99848|99823|67
1655303630000|2022-06-15 14:33:50|99867.1|99842.1|99861.8|99836.8|99867.1|99842.1|99858.1|99833.1|55
1655303640000|2022-06-15 14:34:00|99860.8|99835.8|99876|99851|99884.7|99859.7|99859.5|99834.5|74
1655303650000|2022-06-15 14:34:10|99878|99853|99888.3|99863.3|99898.7|99873.7|99872.9|99847.9|78
1655303660000|2022-06-15 14:34:20|99887.9|99862.9|99888|99863|99892.2|99867.2|99887|99862|57
1655303670000|2022-06-15 14:34:30|99887.6|99862.6|99888.1|99863.1|99895.5|99870.5|99886.8|99861.8|57
1655303680000|2022-06-15 14:34:40|99889.5|99864.5|99887.8|99862.8|99890.5|99865.5|99882.9|99857.9|66
1655303690000|2022-06-15 14:34:50|99887.9|99862.9|99879.3|99854.3|99890.5|99865.5|99879.3|99854.3|58
1655303700000|2022-06-15 14:35:00|99879.4|99854.4|99870.5|99845.5|99880.8|99855.8|99868|99843|57
1655303710000|2022-06-15 14:35:10|99869.9|99844.9|99868.6|99843.6|99871.7|99846.7|99865.1|99840.1|44
1655303720000|2022-06-15 14:35:20|99867.9|99842.9|99865.8|99840.8|99870.3|99845.3|99865.1|99840.1|56
1655303730000|2022-06-15 14:35:30|99865.5|99840.5|99864.3|99839.3|99868.2|99843.2|99863|99838|47
1655303740000|2022-06-15 14:35:40|99864.1|99839.1|99866|99841|99869.2|99844.2|99862.2|99837.2|42
1655303750000|2022-06-15 14:35:50|99866.1|99841.1|99848.1|99823.1|99867.6|99842.6|99841|99816|62
1655303760000|2022-06-15 14:36:00|99847.8|99822.8|99855.7|99830.7|99855.7|99830.7|99844.1|99819.1|53
1655303770000|2022-06-15 14:36:10|99857.1|99832.1|99858.6|99833.6|99859.9|99834.9|99854.6|99829.6|44
1655303780000|2022-06-15 14:36:20|99858.5|99833.5|99852.4|99827.4|99858.5|99833.5|99846.4|99821.4|55
1655303790000|2022-06-15 14:36:30|99852.7|99827.7|99851.4|99826.4|99852.9|99827.9|99846|99821|51
1655303800000|2022-06-15 14:36:40|99850.5|99825.5|99852.4|99827.4|99856|99831|99848.5|99823.5|57
1655303810000|2022-06-15 14:36:50|99852.2|99827.2|99859.7|99834.7|99862.9|99837.9|99851.6|99826.6|55
1655303820000|2022-06-15 14:37:00|99858.9|99833.9|99858.4|99833.4|99863.7|99838.7|99855.2|99830.2|57
1655303830000|2022-06-15 14:37:10|99859.3|99834.3|99847.9|99822.9|99864.3|99839.3|99843.8|99818.8|62
1655303840000|2022-06-15 14:37:20|99846|99821|99846.7|99821.7|99849.8|99824.8|99842.9|99817.9|57
1655303850000|2022-06-15 14:37:30|99846.4|99821.4|99857.8|99832.8|99857.8|99832.8|99846.4|99821.4|57
1655303860000|2022-06-15 14:37:40|99857.1|99832.1|99860.1|99835.1|99869.9|99844.9|99853.3|99828.3|69
1655303870000|2022-06-15 14:37:50|99859.9|99834.9|99850.4|99825.4|99862.7|99837.7|99850.3|99825.3|72
1655303880000|2022-06-15 14:38:00|99851.6|99826.6|99848.3|99823.3|99852.9|99827.9|99844.7|99819.7|70
1655303890000|2022-06-15 14:38:10|99845.6|99820.6|99826|99801|99846.7|99821.7|99825.4|99800.4|65
1655303900000|2022-06-15 14:38:20|99825.3|99800.3|99857.7|99832.7|99871|99846|99825.3|99800.3|71
1655303910000|2022-06-15 14:38:30|99861.1|99836.1|99874.8|99849.8|99877.6|99852.6|99861.1|99836.1|67
1655303920000|2022-06-15 14:38:40|99874.7|99849.7|99857.8|99832.8|99877.8|99852.8|99856.8|99831.8|68
1655303930000|2022-06-15 14:38:50|99858.2|99833.2|99845.3|99820.3|99858.9|99833.9|99839.8|99814.8|62
1655303940000|2022-06-15 14:39:00|99845.6|99820.6|99859|99834|99861.2|99836.2|99844|99819|48
1655303950000|2022-06-15 14:39:10|99858.7|99833.7|99866|99841|99866.3|99841.3|99858.3|99833.3|48
1655303960000|2022-06-15 14:39:20|99865.8|99840.8|99869.6|99844.6|99872.9|99847.9|99864.7|99839.7|57
1655303970000|2022-06-15 14:39:30|99869.8|99844.8|99892|99867|99893.1|99868.1|99869|99844|44
1655303980000|2022-06-15 14:39:40|99891.9|99866.9|99886.8|99861.8|99894.7|99869.7|99886.3|99861.3|62
1655303990000|2022-06-15 14:39:50|99887.4|99862.4|99874|99849|99889|99864|99869.7|99844.7|58
1655304000000|2022-06-15 14:40:00|99873.7|99848.7|99871|99846|99874.8|99849.8|99869.7|99844.7|54
1655304010000|2022-06-15 14:40:10|99870.2|99845.2|99870.7|99845.7|99871.4|99846.4|99868.6|99843.6|43
1655304020000|2022-06-15 14:40:20|99870.3|99845.3|99875.5|99850.5|99877.7|99852.7|99869.6|99844.6|53
1655304030000|2022-06-15 14:40:30|99875.2|99850.2|99868|99843|99875.7|99850.7|99868|99843|62
1655304040000|2022-06-15 14:40:40|99868.2|99843.2|99869.6|99844.6|99873.5|99848.5|99867.2|99842.2|56
1655304050000|2022-06-15 14:40:50|99869.2|99844.2|99904.3|99879.3|99909.3|99884.3|99869.2|99844.2|68
1655304060000|2022-06-15 14:41:00|99904|99879|99899.7|99874.7|99904.5|99879.5|99898.5|99873.5|66
1655304070000|2022-06-15 14:41:10|99900.5|99875.5|99892|99867|99905.4|99880.4|99891.8|99866.8|59
1655304080000|2022-06-15 14:41:20|99892.1|99867.1|99895.4|99870.4|99896.3|99871.3|99891.7|99866.7|46
1655304090000|2022-06-15 14:41:30|99895.2|99870.2|99902.5|99877.5|99905.1|99880.1|99894.5|99869.5|51
1655304100000|2022-06-15 14:41:40|99902.8|99877.8|99905|99880|99905.9|99880.9|99898.1|99873.1|66
1655304110000|2022-06-15 14:41:50|99904.5|99879.5|99917.8|99892.8|99924.8|99899.8|99901.3|99876.3|67
1655304120000|2022-06-15 14:42:00|99918.1|99893.1|99923.6|99898.6|99927.5|99902.5|99916.7|99891.7|59
1655304130000|2022-06-15 14:42:10|99924.3|99899.3|99935.2|99910.2|99937.3|99912.3|99923.9|99898.9|62
1655304140000|2022-06-15 14:42:20|99934.1|99909.1|99929|99904|99934.1|99909.1|99927|99902|54
1655304150000|2022-06-15 14:42:30|99928.8|99903.8|99877.8|99852.8|99929.8|99904.8|99877.8|99852.8|58
1655304160000|2022-06-15 14:42:40|99877.6|99852.6|99856.3|99831.3|99878|99853|99853.5|99828.5|70
1655304170000|2022-06-15 14:42:50|99856.5|99831.5|99835.1|99810.1|99862|99837|99835.1|99810.1|65
1655304180000|2022-06-15 14:43:00|99835.6|99810.6|99830.3|99805.3|99843.6|99818.6|99830.3|99805.3|76
1655304190000|2022-06-15 14:43:10|99829|99804|99841.6|99816.6|99849.9|99824.9|99828.1|99803.1|75
1655304200000|2022-06-15 14:43:20|99845.9|99820.9|99834.1|99809.1|99846.7|99821.7|99831|99806|64
1655304210000|2022-06-15 14:43:30|99834|99809|99848|99823|99851|99826|99834|99809|71
1655304220000|2022-06-15 14:43:40|99850.6|99825.6|99877.5|99852.5|99878.1|99853.1|99848.6|99823.6|70
1655304230000|2022-06-15 14:43:50|99877.9|99852.9|99861.8|99836.8|99879.6|99854.6|99853.3|99828.3|68
1655304240000|2022-06-15 14:44:00|99861|99836|99883.9|99858.9|99892.1|99867.1|99861|99836|70
1655304250000|2022-06-15 14:44:10|99881.5|99856.5|99869|99844|99887.5|99862.5|99868.3|99843.3|66
1655304260000|2022-06-15 14:44:20|99868.7|99843.7|99861|99836|99870.6|99845.6|99858.3|99833.3|75
1655304270000|2022-06-15 14:44:30|99863.3|99838.3|99864|99839|99864.5|99839.5|99859.9|99834.9|65
1655304280000|2022-06-15 14:44:40|99862.2|99837.2|99864.8|99839.8|99870.9|99845.9|99858.2|99833.2|71
1655304290000|2022-06-15 14:44:50|99865.4|99840.4|99876.3|99851.3|99883.8|99858.8|99862.2|99837.2|63
1655304300000|2022-06-15 14:45:00|99877.4|99852.4|99887|99862|99891.6|99866.6|99876.6|99851.6|63
1655304310000|2022-06-15 14:45:10|99887.6|99862.6|99897|99872|99897.8|99872.8|99881.9|99856.9|63
1655304320000|2022-06-15 14:45:20|99896.5|99871.5|99908.9|99883.9|99909.1|99884.1|99896.5|99871.5|55
1655304330000|2022-06-15 14:45:30|99910|99885|99911.5|99886.5|99915.3|99890.3|99909.1|99884.1|51
1655304340000|2022-06-15 14:45:40|99911.3|99886.3|99897.8|99872.8|99919.3|99894.3|99894.5|99869.5|60
1655304350000|2022-06-15 14:45:50|99897.7|99872.7|99887.2|99862.2|99900|99875|99885.3|99860.3|63
1655304360000|2022-06-15 14:46:00|99886.7|99861.7|99879.6|99854.6|99886.7|99861.7|99865.9|99840.9|64
1655304370000|2022-06-15 14:46:10|99878.1|99853.1|99878.9|99853.9|99878.9|99853.9|99874.1|99849.1|62
1655304380000|2022-06-15 14:46:20|99881|99856|99891|99866|99891|99866|99878.4|99853.4|58
1655304390000|2022-06-15 14:46:30|99898.4|99873.4|99868.1|99843.1|99900.8|99875.8|99866.4|99841.4|63
1655304400000|2022-06-15 14:46:40|99868.3|99843.3|99893.6|99868.6|99897.8|99872.8|99868.3|99843.3|70
1655304410000|2022-06-15 14:46:50|99894.1|99869.1|99909.7|99884.7|99909.7|99884.7|99893.3|99868.3|62
1655304420000|2022-06-15 14:47:00|99910.5|99885.5|99915.1|99890.1|99919.1|99894.1|99909|99884|69
1655304430000|2022-06-15 14:47:10|99917.5|99892.5|99907.5|99882.5|99918.1|99893.1|99906.8|99881.8|62
1655304440000|2022-06-15 14:47:20|99907.8|99882.8|99923|99898|99925.5|99900.5|99902.2|99877.2|61
1655304450000|2022-06-15 14:47:30|99922.9|99897.9|99936.9|99911.9|99938.6|99913.6|99921.1|99896.1|52
1655304460000|2022-06-15 14:47:40|99936.1|99911.1|99939.7|99914.7|99945.9|99920.9|99932.1|99907.1|65
1655304470000|2022-06-15 14:47:50|99939.8|99914.8|99933.8|99908.8|99947.3|99922.3|99933.8|99908.8|63
1655304480000|2022-06-15 14:48:00|99934.2|99909.2|99950.7|99925.7|99951.1|99926.1|99930.2|99905.2|56
1655304490000|2022-06-15 14:48:10|99949.7|99924.7|99941.3|99916.3|99955.5|99930.5|99931.9|99906.9|60
1655304500000|2022-06-15 14:48:20|99940.8|99915.8|99956.6|99931.6|99957.7|99932.7|99940.4|99915.4|54
1655304510000|2022-06-15 14:48:30|99956.8|99931.8|99969.4|99944.4|99976.2|99951.2|99947.3|99922.3|63
1655304520000|2022-06-15 14:48:40|99968.7|99943.7|99979.6|99954.6|99992|99967|99968|99943|71
1655304530000|2022-06-15 14:48:50|99980.7|99955.7|100006|99981|100006|99981|99979.5|99954.5|62
1655304540000|2022-06-15 14:49:00|100006.4|99981.4|100003.2|99978.2|100014.2|99989.2|100001.8|99976.8|63
1655304550000|2022-06-15 14:49:10|100008.5|99983.5|100023.7|99998.7|100025.4|100000.4|100008.3|99983.3|66
1655304560000|2022-06-15 14:49:20|100023.9|99998.9|100026.7|100001.7|100028.1|100003.1|100022.2|99997.2|60
1655304570000|2022-06-15 14:49:30|100027.6|100002.6|100026|100001|100028.2|100003.2|100024.9|99999.9|41
1655304580000|2022-06-15 14:49:40|100025.9|100000.9|100013.9|99988.9|100026.2|100001.2|100010.2|99985.2|59
1655304590000|2022-06-15 14:49:50|100014.2|99989.2|100009.3|99984.3|100019.7|99994.7|100007.2|99982.2|62
1655304600000|2022-06-15 14:50:00|100011.2|99986.2|100012.4|99987.4|100018.4|99993.4|100004.5|99979.5|73
1655304610000|2022-06-15 14:50:10|100012.5|99987.5|100015.2|99990.2|100021.6|99996.6|100011.1|99986.1|64
1655304620000|2022-06-15 14:50:20|100015.6|99990.6|100035.7|100010.7|100035.7|100010.7|100013.7|99988.7|69
1655304630000|2022-06-15 14:50:30|100035.4|100010.4|100030.4|100005.4|100036.5|100011.5|100020.6|99995.6|76
1655304640000|2022-06-15 14:50:40|100030.8|100005.8|100055|100030|100055|100030|100026.7|100001.7|66
1655304650000|2022-06-15 14:50:50|100053.8|100028.8|100056.1|100031.1|100056.1|100031.1|100041.3|100016.3|72
1655304660000|2022-06-15 14:51:00|100055.9|100030.9|100080|100055|100080|100055|100054.8|100029.8|66
1655304670000|2022-06-15 14:51:10|100079.5|100054.5|100078.2|100053.2|100083.4|100058.4|100073.5|100048.5|69
1655304680000|2022-06-15 14:51:20|100078.7|100053.7|100076.8|100051.8|100079.9|100054.9|100070.9|100045.9|72
1655304690000|2022-06-15 14:51:30|100078.7|100053.7|100088.2|100063.2|100088.6|100063.6|100073.6|100048.6|70
1655304700000|2022-06-15 14:51:40|100089.1|100064.1|100104.4|100079.4|100104.4|100079.4|100086.5|100061.5|52
1655304710000|2022-06-15 14:51:50|100104.1|100079.1|100099.9|100074.9|100104.8|100079.8|100092.8|100067.8|64
1655304720000|2022-06-15 14:52:00|100099.3|100074.3|100090.7|100065.7|100102.2|100077.2|100085.7|100060.7|61
1655304730000|2022-06-15 14:52:10|100090.5|100065.5|100112.7|100087.7|100112.7|100087.7|100090.5|100065.5|70
1655304740000|2022-06-15 14:52:20|100112|100087|100097.2|100072.2|100115|100090|100096|100071|72
1655304750000|2022-06-15 14:52:30|100096.6|100071.6|100115.4|100090.4|100116|100091|100086.3|100061.3|68
1655304760000|2022-06-15 14:52:40|100115.9|100090.9|100111.9|100086.9|100116.4|100091.4|100108.9|100083.9|62
1655304770000|2022-06-15 14:52:50|100112.9|100087.9|100115.5|100090.5|100118.3|100093.3|100110.4|100085.4|62
1655304780000|2022-06-15 14:53:00|100116|100091|100141.7|100116.7|100144.2|100119.2|100115.3|100090.3|66
1655304790000|2022-06-15 14:53:10|100142|100117|100137.8|100112.8|100149.6|100124.6|100134.7|100109.7|61
1655304800000|2022-06-15 14:53:20|100137.4|100112.4|100145|100120|100150.6|100125.6|100135.8|100110.8|60
1655304810000|2022-06-15 14:53:30|100145.2|100120.2|100141.7|100116.7|100147.4|100122.4|100133|100108|65
1655304820000|2022-06-15 14:53:40|100141.1|100116.1|100144.3|100119.3|100146.7|100121.7|100138|100113|64
1655304830000|2022-06-15 14:53:50|100143.5|100118.5|100146.9|100121.9|100153.2|100128.2|100127.2|100102.2|64
1655304840000|2022-06-15 14:54:00|100147|100122|100159.3|100134.3|100159.3|100134.3|100143.7|100118.7|69
1655304850000|2022-06-15 14:54:10|100159.2|100134.2|100189.9|100164.9|100194|100169|100158.8|100133.8|74
1655304860000|2022-06-15 14:54:20|100188.1|100163.1|100188|100163|100193.5|100168.5|100184.8|100159.8|70
1655304870000|2022-06-15 14:54:30|100187.5|100162.5|100181.4|100156.4|100189.2|100164.2|100174.3|100149.3|65
1655304880000|2022-06-15 14:54:40|100185.4|100160.4|100182.4|100157.4|100192.8|100167.8|100180.3|100155.3|58
1655304890000|2022-06-15 14:54:50|100182|100157|100170.5|100145.5|100192.6|100167.6|100170.5|100145.5|72
1655304900000|2022-06-15 14:55:00|100170.9|100145.9|100170|100145|100178.5|100153.5|100170|100145|68
1655304910000|2022-06-15 14:55:10|100172.9|100147.9|100172.3|100147.3|100174.1|100149.1|100167.7|100142.7|70
1655304920000|2022-06-15 14:55:20|100171.7|100146.7|100180.9|100155.9|100181.7|100156.7|100171.7|100146.7|58
1655304930000|2022-06-15 14:55:30|100180.5|100155.5|100182.7|100157.7|100185.1|100160.1|100178.4|100153.4|50
1655304940000|2022-06-15 14:55:40|100183.2|100158.2|100186|100161|100188.4|100163.4|100181.2|100156.2|59
1655304950000|2022-06-15 14:55:50|100186.3|100161.3|100190.1|100165.1|100191.3|100166.3|100181.3|100156.3|52
1655304960000|2022-06-15 14:56:00|100192.1|100167.1|100196|100171|100200.3|100175.3|100192.1|100167.1|64
1655304970000|2022-06-15 14:56:10|100195.3|100170.3|100201.8|100176.8|100206.3|100181.3|100195|100170|45
1655304980000|2022-06-15 14:56:20|100202.7|100177.7|100202.4|100177.4|100220.2|100195.2|100201.6|100176.6|63
1655304990000|2022-06-15 14:56:30|100201.6|100176.6|100201.4|100176.4|100202.4|100177.4|100194.7|100169.7|61
1655305000000|2022-06-15 14:56:40|100201.8|100176.8|100200.8|100175.8|100201.8|100176.8|100199.6|100174.6|36
1655305010000|2022-06-15 14:56:50|100199.6|100174.6|100201.7|100176.7|100202.3|100177.3|100199.6|100174.6|36
1655305020000|2022-06-15 14:57:00|100201.3|100176.3|100200.4|100175.4|100201.9|100176.9|100198.7|100173.7|38
1655305030000|2022-06-15 14:57:10|100200.3|100175.3|100194.8|100169.8|100200.3|100175.3|100192.4|100167.4|59
1655305040000|2022-06-15 14:57:20|100195.1|100170.1|100200.9|100175.9|100202.6|100177.6|100194.3|100169.3|58
1655305050000|2022-06-15 14:57:30|100202.6|100177.6|100224.4|100199.4|100227.6|100202.6|100200.6|100175.6|70
1655305060000|2022-06-15 14:57:40|100225.1|100200.1|100224.2|100199.2|100225.9|100200.9|100220.1|100195.1|65
1655305070000|2022-06-15 14:57:50|100224.9|100199.9|100210.8|100185.8|100225.2|100200.2|100208.1|100183.1|63
1655305080000|2022-06-15 14:58:00|100210.4|100185.4|100215.9|100190.9|100217.4|100192.4|100208.2|100183.2|63
1655305090000|2022-06-15 14:58:10|100215.6|100190.6|100216.4|100191.4|100217.7|100192.7|100212.6|100187.6|63
1655305100000|2022-06-15 14:58:20|100216|100191|100217.9|100192.9|100223|100198|100215.8|100190.8|59
1655305110000|2022-06-15 14:58:30|100218|100193|100217.9|100192.9|100219.9|100194.9|100202.4|100177.4|72
1655305120000|2022-06-15 14:58:40|100216.4|100191.4|100213.6|100188.6|100218.2|100193.2|100205|100180|59
1655305130000|2022-06-15 14:58:50|100214.9|100189.9|100192.5|100167.5|100215.3|100190.3|100183.1|100158.1|58
1655305140000|2022-06-15 14:59:00|100192.3|100167.3|100183.2|100158.2|100192.3|100167.3|100178.6|100153.6|75
1655305150000|2022-06-15 14:59:10|100182.1|100157.1|100213.7|100188.7|100217.2|100192.2|100182.1|100157.1|68
1655305160000|2022-06-15 14:59:20|100213.8|100188.8|100205.9|100180.9|100213.9|100188.9|100205.6|100180.6|52
1655305170000|2022-06-15 14:59:30|100205.7|100180.7|100205.7|100180.7|100218.6|100193.6|100200.9|100175.9|66
1655305180000|2022-06-15 14:59:40|100207.1|100182.1|100203.3|100178.3|100207.6|100182.6|100200.8|100175.8|55
1655305190000|2022-06-15 14:59:50|100203.9|100178.9|100207.8|100182.8|100213.5|100188.5|100196.9|100171.9|62
1655305200000|2022-06-15 15:00:00|100208.3|100183.3|100205.8|100180.8|100208.7|100183.7|100201.5|100176.5|66
1655305210000|2022-06-15 15:00:10|100206|100181|100218.7|100193.7|100222.1|100197.1|100203.7|100178.7|67
1655305220000|2022-06-15 15:00:20|100218.5|100193.5|100221.2|100196.2|100226.9|100201.9|100217.2|100192.2|67
1655305230000|2022-06-15 15:00:30|100222.3|100197.3|100218.9|100193.9|100223|100198|100212.2|100187.2|74
1655305240000|2022-06-15 15:00:40|100217.1|100192.1|100219.1|100194.1|100221.9|100196.9|100214.2|100189.2|65
1655305250000|2022-06-15 15:00:50|100223.6|100198.6|100210.7|100185.7|100223.6|100198.6|100204.2|100179.2|70
1655305260000|2022-06-15 15:01:00|100210.5|100185.5|100211.3|100186.3|100215|100190|100205.1|100180.1|67
1655305270000|2022-06-15 15:01:10|100211.8|100186.8|100210.1|100185.1|100217.2|100192.2|100205.3|100180.3|58
1655305280000|2022-06-15 15:01:20|100206.1|100181.1|100225.2|100200.2|100228.7|100203.7|100202.6|100177.6|70
1655305290000|2022-06-15 15:01:30|100225.7|100200.7|100225.7|100200.7|100226.7|100201.7|100213.7|100188.7|69
1655305300000|2022-06-15 15:01:40|100225.6|100200.6|100239|100214|100241.9|100216.9|100225.5|100200.5|71
1655305310000|2022-06-15 15:01:50|100236.9|100211.9|100234.2|100209.2|100238.8|100213.8|100232.8|100207.8|63
1655305320000|2022-06-15 15:02:00|100234|100209|100231.6|100206.6|100240.1|100215.1|100224.3|100199.3|68
1655305330000|2022-06-15 15:02:10|100231.5|100206.5|100232.4|100207.4|100234.9|100209.9|100223.5|100198.5|64
1655305340000|2022-06-15 15:02:20|100231|100206|100227.3|100202.3|100233.1|100208.1|100222|100197|73
1655305350000|2022-06-15 15:02:30|100226.8|100201.8|100226.6|100201.6|100232.6|100207.6|100220.8|100195.8|71
1655305360000|2022-06-15 15:02:40|100225.8|100200.8|100224.2|100199.2|100234.7|100209.7|100221.5|100196.5|59
1655305370000|2022-06-15 15:02:50|100224|100199|100218.9|100193.9|100224|100199|100211.7|100186.7|66
1655305380000|2022-06-15 15:03:00|100217.5|100192.5|100217.4|100192.4|100225.5|100200.5|100215|100190|63
1655305390000|2022-06-15 15:03:10|100216.7|100191.7|100220.1|100195.1|100220.1|100195.1|100210.2|100185.2|60
1655305400000|2022-06-15 15:03:20|100219.6|100194.6|100212.8|100187.8|100220.6|100195.6|100210.5|100185.5|56
1655305410000|2022-06-15 15:03:30|100213.5|100188.5|100170.2|100145.2|100213.9|100188.9|100169.2|100144.2|67
1655305420000|2022-06-15 15:03:40|100171.1|100146.1|100159.5|100134.5|100171.1|100146.1|100154.9|100129.9|70
1655305430000|2022-06-15 15:03:50|100161.9|100136.9|100161.3|100136.3|100164.8|100139.8|100154.4|100129.4|69
1655305440000|2022-06-15 15:04:00|100160.9|100135.9|100157.2|100132.2|100172.9|100147.9|100154.2|100129.2|67
1655305450000|2022-06-15 15:04:10|100157.4|100132.4|100160.9|100135.9|100162.6|100137.6|100157|100132|55
1655305460000|2022-06-15 15:04:20|100160.1|100135.1|100151.9|100126.9|100164.6|100139.6|100141|100116|66
1655305470000|2022-06-15 15:04:30|100152|100127|100149.7|100124.7|100153.1|100128.1|100143.5|100118.5|40
1655305480000|2022-06-15 15:04:40|100149.6|100124.6|100147.7|100122.7|100150.5|100125.5|100144.6|100119.6|61
1655305490000|2022-06-15 15:04:50|100147.9|100122.9|100142.1|100117.1|100149.8|100124.8|100142.1|100117.1|59
1655305500000|2022-06-15 15:05:00|100145.1|100120.1|100162.9|100137.9|100164.5|100139.5|100141.1|100116.1|75
1655305510000|2022-06-15 15:05:10|100162|100137|100201|100176|100211.3|100186.3|100159.5|100134.5|76
1655305520000|2022-06-15 15:05:20|100202|100177|100205.8|100180.8|100205.8|100180.8|100201|100176|53
1655305530000|2022-06-15 15:05:30|100205.1|100180.1|100195.3|100170.3|100207.3|100182.3|100192.8|100167.8|67
1655305540000|2022-06-15 15:05:40|100194.5|100169.5|100198.4|100173.4|100203.5|100178.5|100193.3|100168.3|71
1655305550000|2022-06-15 15:05:50|100197.1|100172.1|100182.4|100157.4|100197.7|100172.7|100179|100154|63
1655305560000|2022-06-15 15:06:00|100181.1|100156.1|100155.2|100130.2|100183.7|100158.7|100137.6|100112.6|71
1655305570000|2022-06-15 15:06:10|100154.4|100129.4|100134.1|100109.1|100154.4|100129.4|100133.3|100108.3|67
1655305580000|2022-06-15 15:06:20|100133.9|100108.9|100128.1|100103.1|100134.6|100109.6|100117.8|100092.8|62
1655305590000|2022-06-15 15:06:30|100128.2|100103.2|100124.5|100099.5|100145.1|100120.1|100122.1|100097.1|72
1655305600000|2022-06-15 15:06:40|100124.7|100099.7|100132.6|100107.6|100132.6|100107.6|100124|100099|60
1655305610000|2022-06-15 15:06:50|100131.1|100106.1|100134.2|100109.2|100134.2|100109.2|100127.9|100102.9|56
1655305620000|2022-06-15 15:07:00|100133.1|100108.1|100126.7|100101.7|100133.1|100108.1|100123.7|100098.7|49
1655305630000|2022-06-15 15:07:10|100126.9|100101.9|100120.3|100095.3|100126.9|100101.9|100114.8|100089.8|70
1655305640000|2022-06-15 15:07:20|100121.1|100096.1|100118.5|100093.5|100122.3|100097.3|100116.7|100091.7|54
1655305650000|2022-06-15 15:07:30|100118.2|100093.2|100116.7|100091.7|100121.1|100096.1|100116|100091|52
1655305660000|2022-06-15 15:07:40|100117.3|100092.3|100111.7|100086.7|100118.4|100093.4|100102.9|100077.9|56
1655305670000|2022-06-15 15:07:50|100111.9|100086.9|100113.3|100088.3|100113.3|100088.3|100110.4|100085.4|34
1655305680000|2022-06-15 15:08:00|100114.1|100089.1|100119.5|100094.5|100120.7|100095.7|100111.2|100086.2|52
1655305690000|2022-06-15 15:08:10|100120.6|100095.6|100117.1|100092.1|100120.7|100095.7|100110.5|100085.5|57
1655305700000|2022-06-15 15:08:20|100116.9|100091.9|100133|100108|100133|100108|100112.2|100087.2|68
1655305710000|2022-06-15 15:08:30|100133.5|100108.5|100156.6|100131.6|100158|100133|100133.5|100108.5|71
1655305720000|2022-06-15 15:08:40|100156.5|100131.5|100143.1|100118.1|100158.1|100133.1|100135.4|100110.4|74
1655305730000|2022-06-15 15:08:50|100142.8|100117.8|100142.4|100117.4|100155|100130|100141.1|100116.1|61
1655305740000|2022-06-15 15:09:00|100141.3|100116.3|100151.8|100126.8|100152.6|100127.6|100141.3|100116.3|64
1655305750000|2022-06-15 15:09:10|100151.6|100126.6|100168.9|100143.9|100168.9|100143.9|100147.7|100122.7|59
1655305760000|2022-06-15 15:09:20|100169.4|100144.4|100167.7|100142.7|100171.9|100146.9|100164.3|100139.3|49
1655305770000|2022-06-15 15:09:30|100167.8|100142.8|100181.8|100156.8|100186|100161|100167.8|100142.8|58
1655305780000|2022-06-15 15:09:40|100178.7|100153.7|100176|100151|100185.6|100160.6|100170.8|100145.8|68
1655305790000|2022-06-15 15:09:50|100176.3|100151.3|100191.3|100166.3|100195|100170|100175.9|100150.9|64
1655305800000|2022-06-15 15:10:00|100191|100166|100192.3|100167.3|100196.6|100171.6|100186.5|100161.5|60
1655305810000|2022-06-15 15:10:10|100192|100167|100195.4|100170.4|100196.6|100171.6|100191.8|100166.8|42
1655305820000|2022-06-15 15:10:20|100195.3|100170.3|100210.4|100185.4|100213.6|100188.6|100194.9|100169.9|58
1655305830000|2022-06-15 15:10:30|100210.8|100185.8|100201.8|100176.8|100210.8|100185.8|100198.9|100173.9|63
1655305840000|2022-06-15 15:10:40|100203|100178|100203.7|100178.7|100208.6|100183.6|100194.6|100169.6|71
1655305850000|2022-06-15 15:10:50|100202.9|100177.9|100204.7|100179.7|100207.1|100182.1|100202.2|100177.2|64
1655305860000|2022-06-15 15:11:00|100204.8|100179.8|100213.6|100188.6|100216.7|100191.7|100204.2|100179.2|64
1655305870000|2022-06-15 15:11:10|100215.7|100190.7|100231.4|100206.4|100231.9|100206.9|100215.7|100190.7|57
1655305880000|2022-06-15 15:11:20|100231.6|100206.6|100265|100240|100265.8|100240.8|100231.6|100206.6|71
1655305890000|2022-06-15 15:11:30|100263.9|100238.9|100270.3|100245.3|100275.4|100250.4|100260.2|100235.2|60
1655305900000|2022-06-15 15:11:40|100270.4|100245.4|100271.3|100246.3|100274.2|100249.2|100264.8|100239.8|61
1655305910000|2022-06-15 15:11:50|100270.9|100245.9|100272.3|100247.3|100281.6|100256.6|100270.6|100245.6|65
1655305920000|2022-06-15 15:12:00|100273.5|100248.5|100261.8|100236.8|100275.3|100250.3|100260.8|100235.8|63
1655305930000|2022-06-15 15:12:10|100261.7|100236.7|100257.2|100232.2|100267.4|100242.4|100256.6|100231.6|64
1655305940000|2022-06-15 15:12:20|100258.3|100233.3|100261.2|100236.2|100263.5|100238.5|100257|100232|62
1655305950000|2022-06-15 15:12:30|100261.1|100236.1|100262.6|100237.6|100263.9|100238.9|100257.4|100232.4|62
1655305960000|2022-06-15 15:12:40|100262.5|100237.5|100262.2|100237.2|100262.6|100237.6|100258.3|100233.3|50
1655305970000|2022-06-15 15:12:50|100262.6|100237.6|100269.1|100244.1|100272.7|100247.7|100261.3|100236.3|69
1655305980000|2022-06-15 15:13:00|100268.5|100243.5|100318.8|100293.8|100318.8|100293.8|100265.8|100240.8|61
1655305990000|2022-06-15 15:13:10|100318.6|100293.6|100309|100284|100318.7|100293.7|100293.3|100268.3|74
1655306000000|2022-06-15 15:13:20|100307.7|100282.7|100317.1|100292.1|100335.7|100310.7|100306.7|100281.7|66
1655306010000|2022-06-15 15:13:30|100316.4|100291.4|100337.9|100312.9|100340|100315|100316.3|100291.3|66
1655306020000|2022-06-15 15:13:40|100337.3|100312.3|100348.3|100323.3|100351|100326|100335.9|100310.9|66
1655306030000|2022-06-15 15:13:50|100348.4|100323.4|100347.2|100322.2|100349.2|100324.2|100344.5|100319.5|53
1655306040000|2022-06-15 15:14:00|100347.1|100322.1|100379.4|100354.4|100386.2|100361.2|100346.6|100321.6|68
1655306050000|2022-06-15 15:14:10|100377.9|100352.9|100379.6|100354.6|100379.6|100354.6|100369.5|100344.5|63
1655306060000|2022-06-15 15:14:20|100382|100357|100361.8|100336.8|100385.3|100360.3|100359.6|100334.6|69
1655306070000|2022-06-15 15:14:30|100361|100336|100359.6|100334.6|100368.5|100343.5|100357.3|100332.3|67
1655306080000|2022-06-15 15:14:40|100360|100335|100363|100338|100364.6|100339.6|100356.6|100331.6|57
1655306090000|2022-06-15 15:14:50|100362.8|100337.8|100367.5|100342.5|100376|100351|100353.7|100328.7|74
1655306100000|2022-06-15 15:15:00|100368.2|100343.2|100352|100327|100379.4|100354.4|100347.8|100322.8|75
1655306110000|2022-06-15 15:15:10|100351.5|100326.5|100366.5|100341.5|100368.6|100343.6|100350|100325|63
1655306120000|2022-06-15 15:15:20|100368.2|100343.2|100362.9|100337.9|100372.8|100347.8|100362.9|100337.9|67
1655306130000|2022-06-15 15:15:30|100363.9|100338.9|100374.4|100349.4|100381.2|100356.2|100363|100338|65
1655306140000|2022-06-15 15:15:40|100371.8|100346.8|100367.8|100342.8|100373.1|100348.1|100364.5|100339.5|58
1655306150000|2022-06-15 15:15:50|100368|100343|100367.1|100342.1|100369.2|100344.2|100365.6|100340.6|48
1655306160000|2022-06-15 15:16:00|100367.9|100342.9|100365.9|100340.9|100371.8|100346.8|100365.9|100340.9|52
1655306170000|2022-06-15 15:16:10|100365.7|100340.7|100369.7|100344.7|100374.7|100349.7|100364.2|100339.2|62
1655306180000|2022-06-15 15:16:20|100367.9|100342.9|100370.9|100345.9|100380.3|100355.3|100367.1|100342.1|66
1655306190000|2022-06-15 15:16:30|100369.6|100344.6|100370.5|100345.5|100373.1|100348.1|100368.7|100343.7|41
1655306200000|2022-06-15 15:16:40|100370.4|100345.4|100366.3|100341.3|100370.6|100345.6|100365|100340|51
1655306210000|2022-06-15 15:16:50|100366.1|100341.1|100373.1|100348.1|100385.9|100360.9|100366|100341|67
1655306220000|2022-06-15 15:17:00|100373.2|100348.2|100365.4|100340.4|100375.1|100350.1|100363.1|100338.1|55
1655306230000|2022-06-15 15:17:10|100365.5|100340.5|100366.2|100341.2|100369.6|100344.6|100363.9|100338.9|51
1655306240000|2022-06-15 15:17:20|100365.9|100340.9|100365.4|100340.4|100368.3|100343.3|100363.1|100338.1|56
1655306250000|2022-06-15 15:17:30|100365.7|100340.7|100365.2|100340.2|100366.9|100341.9|100364.7|100339.7|36
1655306260000|2022-06-15 15:17:40|100365.1|100340.1|100364.8|100339.8|100369.7|100344.7|100364.2|100339.2|38
1655306270000|2022-06-15 15:17:50|100364.3|100339.3|100370.6|100345.6|100372.8|100347.8|100364.3|100339.3|37
1655306280000|2022-06-15 15:18:00|100370.4|100345.4|100366|100341|100376.7|100351.7|100364.9|100339.9|57
1655306290000|2022-06-15 15:18:10|100365.6|100340.6|100367.5|100342.5|100369.7|100344.7|100362|100337|60
1655306300000|2022-06-15 15:18:20|100366.8|100341.8|100364.4|100339.4|100369.6|100344.6|100363.5|100338.5|50
1655306310000|2022-06-15 15:18:30|100364.5|100339.5|100363.5|100338.5|100366.2|100341.2|100363|100338|53
1655306320000|2022-06-15 15:18:40|100364|100339|100373.3|100348.3|100375.5|100350.5|100363|100338|61
1655306330000|2022-06-15 15:18:50|100372|100347|100373|100348|100377.5|100352.5|100368|100343|72
1655306340000|2022-06-15 15:19:00|100373.4|100348.4|100361.8|100336.8|100373.4|100348.4|100354.2|100329.2|66
1655306350000|2022-06-15 15:19:10|100356.1|100331.1|100352.4|100327.4|100356.1|100331.1|100335.1|100310.1|75
1655306360000|2022-06-15 15:19:20|100353.2|100328.2|100338.4|100313.4|100353.2|100328.2|100337.7|100312.7|64
1655306370000|2022-06-15 15:19:30|100340.9|100315.9|100352.4|100327.4|100356.3|100331.3|100339.8|100314.8|58
1655306380000|2022-06-15 15:19:40|100352.1|100327.1|100344.9|100319.9|100353.7|100328.7|100339.7|100314.7|64
1655306390000|2022-06-15 15:19:50|100344.8|100319.8|100340.8|100315.8|100345.9|100320.9|100340.3|100315.3|47
1655306400000|2022-06-15 15:20:00|100340.4|100315.4|100337.3|100312.3|100340.7|100315.7|100335|100310|53
1655306410000|2022-06-15 15:20:10|100337.1|100312.1|100330.9|100305.9|100337.1|100312.1|100321.5|100296.5|68
1655306420000|2022-06-15 15:20:20|100330.4|100305.4|100335.5|100310.5|100337.8|100312.8|100329.6|100304.6|71
1655306430000|2022-06-15 15:20:30|100335.2|100310.2|100332.8|100307.8|100338|100313|100323.3|100298.3|64
1655306440000|2022-06-15 15:20:40|100331.1|100306.1|100353.7|100328.7|100357.9|100332.9|100326.3|100301.3|72
1655306450000|2022-06-15 15:20:50|100353.8|100328.8|100352|100327|100356.1|100331.1|100347.3|100322.3|62
1655306460000|2022-06-15 15:21:00|100352.1|100327.1|100360.4|100335.4|100368|100343|100352.1|100327.1|67
1655306470000|2022-06-15 15:21:10|100360.8|100335.8|100351.1|100326.1|100364.2|100339.2|100350.8|100325.8|63
1655306480000|2022-06-15 15:21:20|100351.9|100326.9|100356.5|100331.5|100367.4|100342.4|100351.9|100326.9|56
1655306490000|2022-06-15 15:21:30|100356.7|100331.7|100351.8|100326.8|100359.2|100334.2|100346.7|100321.7|58
1655306500000|2022-06-15 15:21:40|100352.6|100327.6|100353.9|100328.9|100363.8|100338.8|100351.3|100326.3|66
1655306510000|2022-06-15 15:21:50|100354.5|100329.5|100353.2|100328.2|100357.3|100332.3|100346.5|100321.5|57
1655306520000|2022-06-15 15:22:00|100350.7|100325.7|100349.9|100324.9|100359.3|100334.3|100349.8|100324.8|58
1655306530000|2022-06-15 15:22:10|100349.8|100324.8|100348.9|100323.9|100351.9|100326.9|100347.5|100322.5|55
1655306540000|2022-06-15 15:22:20|100350.9|100325.9|100324.2|100299.2|100351|100326|100324.2|100299.2|60
1655306550000|2022-06-15 15:22:30|100323.7|100298.7|100326.2|100301.2|100334.9|100309.9|100320.8|100295.8|56
1655306560000|2022-06-15 15:22:40|100328.8|100303.8|100325.6|100300.6|100328.8|100303.8|100324|100299|55
1655306570000|2022-06-15 15:22:50|100323.6|100298.6|100291.8|100266.8|100323.9|100298.9|100285.5|100260.5|65
1655306580000|2022-06-15 15:23:00|100290.3|100265.3|100278.4|100253.4|100291.6|100266.6|100277.4|100252.4|65
1655306590000|2022-06-15 15:23:10|100278.2|100253.2|100278.2|100253.2|100281|100256|100277.7|100252.7|43
1655306600000|2022-06-15 15:23:20|100278.3|100253.3|100279.1|100254.1|100293.8|100268.8|100276.8|100251.8|63
1655306610000|2022-06-15 15:23:30|100280.6|100255.6|100258.7|100233.7|100281.8|100256.8|100257.1|100232.1|70
1655306620000|2022-06-15 15:23:40|100257.6|100232.6|100256|100231|100269.9|100244.9|100255.3|100230.3|69
1655306630000|2022-06-15 15:23:50|100255.9|100230.9|100266.4|100241.4|100278|100253|100255.8|100230.8|69
1655306640000|2022-06-15 15:24:00|100265.9|100240.9|100253.6|100228.6|100269|100244|100253.4|100228.4|62
1655306650000|2022-06-15 15:24:10|100253.3|100228.3|100240.4|100215.4|100254.5|100229.5|100238.6|100213.6|64
1655306660000|2022-06-15 15:24:20|100240.3|100215.3|100210|100185|100240.6|100215.6|100207.3|100182.3|73
1655306670000|2022-06-15 15:24:30|100209.8|100184.8|100207.4|100182.4|100218.3|100193.3|100202.5|100177.5|66
1655306680000|2022-06-15 15:24:40|100207.1|100182.1|100204.3|100179.3|100209.1|100184.1|100204.3|100179.3|57
1655306690000|2022-06-15 15:24:50|100203.8|100178.8|100195.6|100170.6|100206.2|100181.2|100194.1|100169.1|62
1655306700000|2022-06-15 15:25:00|100197.1|100172.1|100175.3|100150.3|100197.8|100172.8|100173.7|100148.7|62
1655306710000|2022-06-15 15:25:10|100175.5|100150.5|100171.1|100146.1|100178.9|100153.9|100171.1|100146.1|48
1655306720000|2022-06-15 15:25:20|100170.4|100145.4|100160.6|100135.6|100170.4|100145.4|100158.5|100133.5|52
1655306730000|2022-06-15 15:25:30|100160.5|100135.5|100160.4|100135.4|100169.4|100144.4|100153.2|100128.2|72
1655306740000|2022-06-15 15:25:40|100160.6|100135.6|100154.5|100129.5|100161.2|100136.2|100152.5|100127.5|57
1655306750000|2022-06-15 15:25:50|100154.6|100129.6|100149.1|100124.1|100157.9|100132.9|100148.1|100123.1|57
1655306760000|2022-06-15 15:26:00|100149.7|100124.7|100158.7|100133.7|100162.5|100137.5|100148.9|100123.9|62
1655306770000|2022-06-15 15:26:10|100159|100134|100143.2|100118.2|100159.5|100134.5|100136.6|100104.5|62
1655306780000|2022-06-15 15:26:20|100145.1|100120.1|100133.4|100108.4|100147.4|100122.4|100133.4|100108.4|62
1655306790000|2022-06-15 15:26:30|100133.3|100108.3|100131.7|100106.7|100138.9|100113.9|100131.7|100106.7|51
1655306800000|2022-06-15 15:26:40|100131.1|100106.1|100130.8|100105.8|100131.1|100106.1|100125.8|100100.8|49
1655306810000|2022-06-15 15:26:50|100130.6|100105.6|100117.2|100092.2|100130.8|100105.8|100116|100091|49
1655306820000|2022-06-15 15:27:00|100116.9|100091.9|100132.7|100107.7|100137.8|100112.8|100116.6|100091.6|59
1655306830000|2022-06-15 15:27:10|100129.7|100104.7|100117.2|100092.2|100132|100107|100117.2|100092.2|66
1655306840000|2022-06-15 15:27:20|100117.5|100092.5|100112.8|100087.8|100117.7|100092.7|100112.8|100087.8|37
1655306850000|2022-06-15 15:27:30|100112.6|100087.6|100102|100077|100114.4|100089.4|100091.5|100066.5|69
1655306860000|2022-06-15 15:27:40|100101.9|100076.9|100109.2|100084.2|100110.5|100085.5|100101.9|100076.9|54
1655306870000|2022-06-15 15:27:50|100109.3|100084.3|100085.6|100060.6|100110|100085|100084.8|100059.8|58
1655306880000|2022-06-15 15:28:00|100086.8|100061.8|100080.9|100055.9|100092.4|100067.4|100077.4|100052.4|54
1655306890000|2022-06-15 15:28:10|100080.7|100055.7|100083.8|100058.8|100084.3|100059.3|100075.5|100050.5|57
1655306900000|2022-06-15 15:28:20|100083.6|100058.6|100080.1|100055.1|100083.6|100058.6|100079|100054|39
1655306910000|2022-06-15 15:28:30|100080.9|100055.9|100071.9|100046.9|100083|100058|100067.8|100042.8|50
1655306920000|2022-06-15 15:28:40|100071.8|100046.8|100068.5|100043.5|100073.6|100048.6|100065.8|100040.8|57
1655306930000|2022-06-15 15:28:50|100068.1|100043.1|100059.1|100034.1|100071.6|100046.6|100055.6|100030.6|58
1655306940000|2022-06-15 15:29:00|100060.4|100035.4|100062.4|100037.4|100064.4|100039.4|100058.3|100033.3|48
1655306950000|2022-06-15 15:29:10|100062.9|100037.9|100058.6|100033.6|100083.1|100045.5|100057.2|100032.2|59
1655306960000|2022-06-15 15:29:20|100057.9|100032.9|100054.3|100029.3|100058.7|100033.7|100049.7|100024.7|65
1655306970000|2022-06-15 15:29:30|100054.6|100029.6|100035.6|99985.6|100055.6|100029.6|100026.7|99976.7|70
1655306980000|2022-06-15 15:29:40|100038.3|99988.3|100076.7|100026.7|100117.4|100067.4|100036.8|99986.9|80
1655306990000|2022-06-15 15:29:50|100077.5|100027.5|100065.9|100015.9|100077.5|100027.5|100062.1|100012.1|74
1655307000000|2022-06-15 15:30:00|100066.8|100016.8|100063.6|100013.6|100080.7|100030.7|100062.8|100012.8|72
1655307010000|2022-06-15 15:30:10|100065.3|100015.3|100054.4|100004.4|100065.3|100015.3|100054.4|100004.4|65
1655307020000|2022-06-15 15:30:20|100060.8|100010.8|100089.1|100039.1|100099.9|100049.9|100060.8|100010.8|74
1655307030000|2022-06-15 15:30:30|100089.4|100039.4|100081.9|100031.9|100100.4|100050.4|100078|100028|74
1655307040000|2022-06-15 15:30:40|100083.1|100033.1|100082.6|100032.6|100087.4|100037.4|100075.5|100025.5|77
1655307050000|2022-06-15 15:30:50|100083.3|100033.3|100256|100056|100328.8|100215.5|100083.3|100033.3|79
1655307060000|2022-06-15 15:31:00|100256.7|100056.7|100156.8|100106.8|100270.9|100108|100149.1|100012.6|76
1655307070000|2022-06-15 15:31:10|100207.4|100061.2|100135.6|100085.6|100210.9|100120|100115.6|100027.6|77
1655307080000|2022-06-15 15:31:20|100143.5|100093.5|100144.8|100094.8|100159.2|100109.2|100136.1|100086.1|71
1655307090000|2022-06-15 15:31:30|100149.1|100099.1|100140.4|100090.4|100149.1|100099.1|100139.6|100089.6|70
1655307100000|2022-06-15 15:31:40|100141.5|100091.5|100141.7|100091.7|100145.4|100095.4|100127.7|100077.7|69
1655307110000|2022-06-15 15:31:50|100141.6|100091.6|100132.7|100082.7|100143.2|100093.2|100119|100069|73
1655307120000|2022-06-15 15:32:00|100132.9|100082.9|100082.3|100032.3|100137.6|100087.6|100068.8|100024.6|73
1655307130000|2022-06-15 15:32:10|100080.3|100030.3|100090.3|100040.3|100094|100044|100074.6|100024.6|74
1655307140000|2022-06-15 15:32:20|100090.4|100040.4|100089.9|100039.9|100092.7|100052.3|100065.6|100032.7|77
1655307150000|2022-06-15 15:32:30|100090.7|100040.7|100080.3|100030.3|100090.7|100054.9|100067|100030.2|74
1655307160000|2022-06-15 15:32:40|100077.2|100027.2|100082.4|100032.4|100088.9|100038.9|100076.9|100026.9|71
1655307170000|2022-06-15 15:32:50|100080.4|100030.4|100085.8|100035.8|100090.9|100040.9|100080.4|100030.4|65
1655307180000|2022-06-15 15:33:00|100086.7|100036.7|100139.3|100089.3|100139.9|100089.9|100086.6|100036.6|75
1655307190000|2022-06-15 15:33:10|100143.5|100093.5|100136.3|100086.3|100145.5|100095.5|100130.8|100080.8|76
1655307200000|2022-06-15 15:33:20|100138.2|100088.2|100152|100102|100153.9|100103.9|100138.2|100088.2|69
1655307210000|2022-06-15 15:33:30|100154.7|100104.7|100157.1|100107.1|100163.9|100113.9|100150.3|100100.3|72
1655307220000|2022-06-15 15:33:40|100151.9|100101.9|100146.2|100096.2|100161.6|100111.6|100140.2|100090.2|70
1655307230000|2022-06-15 15:33:50|100146.3|100096.3|100153.9|100103.9|100155.5|100105.5|100144.9|100094.9|67
1655307240000|2022-06-15 15:34:00|100154.8|100104.8|100164.8|100114.8|100165.2|100115.2|100138.8|100088.8|73
1655307250000|2022-06-15 15:34:10|100160|100110|100160.4|100110.4|100168.6|100118.6|100155.8|100105.8|67
1655307260000|2022-06-15 15:34:20|100167.2|100117.2|100161.8|100111.8|100169.6|100128.2|100152.2|100107.4|74
1655307270000|2022-06-15 15:34:30|100161.6|100111.6|100160|100110|100165.3|100115.3|100155.8|100105.8|61
1655307280000|2022-06-15 15:34:40|100161|100111|100155.5|100105.5|100163.9|100121.8|100144|100104.3|72
1655307290000|2022-06-15 15:34:50|100153|100103|100145.7|100120.7|100163.4|100121.1|100145.6|100103|58
1655307300000|2022-06-15 15:35:00|100142.9|100117.9|100167.3|100117.3|100169|100129.4|100142.4|100103|65
1655307310000|2022-06-15 15:35:10|100164.5|100114.5|100164.2|100114.2|100168.6|100130.8|100144.5|100104.2|66
1655307320000|2022-06-15 15:35:20|100162.2|100112.2|100160.2|100110.2|100166.4|100125.1|100146.2|100107|55
1655307330000|2022-06-15 15:35:30|100160.9|100110.9|100154.5|100104.5|100160.9|100124.3|100140.4|100103.2|55
1655307340000|2022-06-15 15:35:40|100152.4|100102.4|100155.3|100105.3|100156.8|100106.8|100151.8|100101.8|51
1655307350000|2022-06-15 15:35:50|100155.7|100105.7|100156.4|100106.4|100161.7|100111.7|100155|100105|55
1655307360000|2022-06-15 15:36:00|100156.8|100106.8|100156.5|100106.5|100163|100125.6|100142.6|100101.7|62
1655307370000|2022-06-15 15:36:10|100154.7|100104.7|100150.6|100100.6|100155.3|100105.3|100147.4|100097.4|60
1655307380000|2022-06-15 15:36:20|100150.3|100100.3|100139.4|100114.4|100153.8|100116|100136.9|100099.8|64
1655307390000|2022-06-15 15:36:30|100139.3|100114.3|100135.2|100110.2|100158.4|100114.7|100133.9|100101.2|49
1655307400000|2022-06-15 15:36:40|100138.5|100113.5|100149.6|100099.6|100150.9|100113.6|100133|100098.3|53
1655307410000|2022-06-15 15:36:50|100150.2|100100.2|100120.2|100070.2|100152|100102|100119.1|100069.1|66
1655307420000|2022-06-15 15:37:00|100120.5|100070.5|100130|100080|100133.9|100083.9|100120.5|100070.5|55
1655307430000|2022-06-15 15:37:10|100130.7|100080.7|100126.2|100076.2|100132.9|100082.9|100123.1|100073.1|65
1655307440000|2022-06-15 15:37:20|100125.9|100075.9|100124.3|100074.3|100129.5|100085|100109|100071.2|57
1655307450000|2022-06-15 15:37:30|100122.1|100072.1|100130.7|100080.7|100131|100088.6|100110.3|100071.7|50
1655307460000|2022-06-15 15:37:40|100131|100081|100113.8|100088.8|100132.8|100089.9|100113.6|100076.2|49
1655307470000|2022-06-15 15:37:50|100113.5|100088.5|100111.6|100061.6|100116.8|100091.8|100105.7|100061.6|54
1655307480000|2022-06-15 15:38:00|100107.2|100057.2|100065.6|100040.6|100107.2|100063.7|100060.8|100032.3|75
1655307490000|2022-06-15 15:38:10|100066.3|100041.3|100048.9|100023.9|100076.6|100042.7|100044|100019|73
1655307500000|2022-06-15 15:38:20|100048.6|100023.6|100052.6|100027.6|100058.3|100027.6|100043.4|100008.3|72
1655307510000|2022-06-15 15:38:30|100074.4|100024.4|100047.7|99997.7|100074.4|100030.3|100033|99993.5|65
1655307520000|2022-06-15 15:38:40|100047.8|99997.8|100034|100009|100047.8|100013.9|100030.1|99997.8|50
1655307530000|2022-06-15 15:38:50|100033.5|100008.5|100021.1|99996.1|100036.3|100009.6|100020.3|99984.3|52
1655307540000|2022-06-15 15:39:00|100021.6|99996.6|100019.5|99994.5|100041.4|99997.8|100013.5|99980.7|65
1655307550000|2022-06-15 15:39:10|100019.8|99994.8|100033.1|100008.1|100047.5|100013|100018.7|99984.7|60
1655307560000|2022-06-15 15:39:20|100044.9|99994.9|100030.2|100005.2|100048.7|100006.3|100029.9|99989.3|49
1655307570000|2022-06-15 15:39:30|100020.9|99995.9|100049.1|100024.1|100064.5|100026.2|100011.9|99973.8|75
1655307580000|2022-06-15 15:39:40|100049.6|100024.6|100076.1|100051.1|100089.4|100052.7|100049.1|100022.5|49
1655307590000|2022-06-15 15:39:50|100075.4|100050.4|100077.7|100052.7|100081.8|100056.8|100074.7|100049.7|56
1655307600000|2022-06-15 15:40:00|100077.2|100052.2|100078.6|100053.6|100092.9|100055.9|100070|100037.6|55
1655307610000|2022-06-15 15:40:10|100080.1|100055.1|100094.5|100044.5|100097.6|100055.2|100073.5|100037.5|67
1655307620000|2022-06-15 15:40:20|100092.3|100042.3|100105.4|100080.4|100127.5|100083.4|100089.9|100039.9|56
1655307630000|2022-06-15 15:40:30|100104.8|100079.8|100102.8|100077.8|100106.2|100081.2|100099.4|100074.4|63
1655307640000|2022-06-15 15:40:40|100103|100078|100115.9|100090.9|100130.9|100091.3|100102.2|100076.5|63
1655307650000|2022-06-15 15:40:50|100114.9|100089.9|100144.5|100094.5|100145.4|100104.2|100113.3|100077|60
1655307660000|2022-06-15 15:41:00|100143.3|100093.3|100144.1|100094.1|100151.7|100111.6|100133.8|100092.9|66
1655307670000|2022-06-15 15:41:10|100149|100099|100132.3|100107.3|100150.6|100111.9|100130.1|100094.3|56
1655307680000|2022-06-15 15:41:20|100131.6|100106.6|100115|100090|100136|100107.2|100114.3|100084.5|52
1655307690000|2022-06-15 15:41:30|100115.4|100090.4|100121.3|100071.3|100126.3|100095.6|100102.6|100067.7|64
1655307700000|2022-06-15 15:41:40|100121.9|100071.9|100107.7|100082.7|100124.4|100093.8|100106.9|100066.9|69
1655307710000|2022-06-15 15:41:50|100107.5|100082.5|100100.6|100075.6|100120.9|100084.8|100090.1|100050.7|69
1655307720000|2022-06-15 15:42:00|100101.7|100076.7|100093.4|100068.4|100110.8|100077|100089.2|100051.7|68
1655307730000|2022-06-15 15:42:10|100089.1|100064.1|100118.1|100093.1|100133.8|100097.3|100089.1|100055.3|61
1655307740000|2022-06-15 15:42:20|100116.9|100091.9|100120.6|100095.6|100120.9|100095.9|100113.9|100088.9|63
1655307750000|2022-06-15 15:42:30|100119.9|100094.9|100139.3|100114.3|100141|100116|100117.8|100092.8|50
1655307760000|2022-06-15 15:42:40|100143.7|100118.7|100142|100117|100155.1|100124.1|100141.3|100105.1|61
1655307770000|2022-06-15 15:42:50|100142.4|100117.4|100145.4|100120.4|100146.1|100121.1|100125.7|100100.7|66
1655307780000|2022-06-15 15:43:00|100146.3|100121.3|100140.9|100115.9|100160.4|100123.6|100138.5|100102.9|55
1655307790000|2022-06-15 15:43:10|100141.4|100116.4|100132.4|100107.4|100142.5|100116.5|100125.2|100092.5|53
1655307800000|2022-06-15 15:43:20|100132.5|100107.5|100154.9|100104.9|100158.8|100123.3|100125|100084.9|56
1655307810000|2022-06-15 15:43:30|100141.2|100116.2|100161.6|100111.6|100161.6|100126.2|100139.5|100107.6|55
1655307820000|2022-06-15 15:43:40|100161.8|100111.8|100151.6|100126.6|100161.8|100131.2|100144|100111.8|54
1655307830000|2022-06-15 15:43:50|100152.7|100127.7|100151.8|100126.8|100171.5|100131.4|100145.7|100113.3|68
1655307840000|2022-06-15 15:44:00|100152.3|100127.3|100155|100130|100161.4|100136.4|100150.7|100125.7|64
1655307850000|2022-06-15 15:44:10|100155.5|100130.5|100157.4|100132.4|100162.7|100137.7|100149.1|100124.1|60
1655307860000|2022-06-15 15:44:20|100157.7|100132.7|100161.9|100136.9|100171.2|100137.5|100153.6|100121.2|62
1655307870000|2022-06-15 15:44:30|100162.2|100137.2|100208.7|100183.7|100208.7|100183.7|100162.2|100137.2|62
1655307880000|2022-06-15 15:44:40|100206.9|100181.9|100208|100183|100211.9|100186.9|100200.7|100175.7|68
1655307890000|2022-06-15 15:44:50|100207.6|100182.6|100231.6|100206.6|100246.3|100206.6|100207.3|100182.3|52
1655307900000|2022-06-15 15:45:00|100231.9|100206.9|100250.1|100225.1|100259.8|100234.8|100228.8|100203.8|72
1655307910000|2022-06-15 15:45:10|100249.8|100224.8|100254.8|100204.8|100258.2|100233.2|100242.1|100204.5|65
1655307920000|2022-06-15 15:45:20|100254.6|100204.6|100245.8|100220.8|100262.9|100221.8|100238.7|100195.4|64
1655307930000|2022-06-15 15:45:30|100246.2|100221.2|100243.9|100218.9|100265.2|100224.8|100239.8|100204.6|58
1655307940000|2022-06-15 15:45:40|100243|100218|100235.9|100210.9|100259.2|100218|100228.1|100198.2|62
1655307950000|2022-06-15 15:45:50|100234.3|100209.3|100250.4|100200.4|100262.3|100221.6|100228.6|100198.1|55
1655307960000|2022-06-15 15:46:00|100252.8|100202.8|100231.5|100206.5|100255.5|100214.5|100227.7|100192.6|49
1655307970000|2022-06-15 15:46:10|100231.2|100206.2|100228.9|100203.9|100244.9|100206.8|100224.1|100188.5|49
1655307980000|2022-06-15 15:46:20|100229.8|100204.8|100218.8|100193.8|100248.8|100215|100217.5|100188.2|69
1655307990000|2022-06-15 15:46:30|100218|100193|100218|100193|100231.5|100193.2|100213.4|100181.5|39
1655308000000|2022-06-15 15:46:40|100218.1|100193.1|100195.8|100170.8|100222.6|100197.6|100189.8|100164.8|58
1655308010000|2022-06-15 15:46:50|100191.7|100166.7|100192.1|100167.1|100206.7|100171.7|100186.8|100145.9|66
1655308020000|2022-06-15 15:47:00|100193.6|100168.6|100207.3|100157.3|100208|100172.6|100187.8|100153.1|54
1655308030000|2022-06-15 15:47:10|100205.6|100155.6|100202|100177|100205.8|100178.1|100189.6|100155.6|58
1655308040000|2022-06-15 15:47:20|100203.1|100178.1|100201.6|100176.6|100203.2|100178.2|100199.1|100174.1|47
1655308050000|2022-06-15 15:47:30|100201.2|100176.2|100194.7|100169.7|100204.6|100179.6|100192.9|100167.9|41
1655308060000|2022-06-15 15:47:40|100195.2|100170.2|100204.6|100179.6|100205|100180|100192.6|100167.6|34
1655308070000|2022-06-15 15:47:50|100203.8|100178.8|100208|100183|100210.9|100185.9|100199.6|100174.6|64
1655308080000|2022-06-15 15:48:00|100214.2|100189.2|100217.7|100192.7|100233.8|100192.7|100208.5|100174|67
1655308090000|2022-06-15 15:48:10|100217.6|100192.6|100219.4|100194.4|100223.1|100198.1|100215.3|100190.3|59
1655308100000|2022-06-15 15:48:20|100219.2|100194.2|100232.9|100182.9|100241.6|100198.9|100216.4|100182.9|55
1655308110000|2022-06-15 15:48:30|100221|100196|100202.6|100177.6|100233|100196|100202|100169.6|71
1655308120000|2022-06-15 15:48:40|100200.4|100175.4|100201.3|100151.3|100223.2|100185.9|100185.4|100147.6|77
1655308130000|2022-06-15 15:48:50|100201.1|100151.1|100180.7|100155.7|100207.4|100165|100180.7|100141.8|73
1655308140000|2022-06-15 15:49:00|100180.6|100155.6|100199.7|100149.7|100208.9|100163.1|100178.3|100143.1|71
1655308150000|2022-06-15 15:49:10|100203|100153|100201.3|100151.3|100203.6|100160.9|100179.7|100137.8|65
1655308160000|2022-06-15 15:49:20|100200|100150|100217.8|100167.8|100231.3|100181.3|100188.9|100138.9|76
1655308170000|2022-06-15 15:49:30|100218.6|100168.6|100234.4|100184.4|100247|100197|100218.6|100168.6|75
1655308180000|2022-06-15 15:49:40|100232|100182|100242.9|100192.9|100254|100204|100231.6|100181.6|67
1655308190000|2022-06-15 15:49:50|100243.8|100193.8|100261.6|100211.6|100266.7|100229.5|100243.8|100193.8|68
1655308200000|2022-06-15 15:50:00|100260.9|100210.9|100244.5|100219.5|100271.3|100231.9|100239.3|100203.8|69
1655308210000|2022-06-15 15:50:10|100245.4|100220.4|100241.2|100216.2|100260.1|100223.8|100235|100201.7|72
1655308220000|2022-06-15 15:50:20|100240.8|100215.8|100249.3|100199.3|100259.8|100221.3|100238.6|100199.3|65
1655308230000|2022-06-15 15:50:30|100254.3|100204.3|100238.1|100213.1|100255.4|100215.8|100236.7|100200.8|52
1655308240000|2022-06-15 15:50:40|100238.4|100213.4|100248.7|100198.7|100253.6|100218.6|100233.3|100197.4|57
1655308250000|2022-06-15 15:50:50|100234.2|100209.2|100255.1|100205.1|100255.5|100220|100234.2|100194.3|59
1655308260000|2022-06-15 15:51:00|100254.3|100204.3|100243.3|100193.3|100255.6|100216.8|100232|100193.3|56
1655308270000|2022-06-15 15:51:10|100242.9|100192.9|100246.8|100196.8|100250.6|100213.7|100218.7|100183.7|63
1655308280000|2022-06-15 15:51:20|100247.1|100197.1|100232.8|100207.8|100247.1|100211.9|100230.5|100193.7|53
1655308290000|2022-06-15 15:51:30|100234.9|100209.9|100239.2|100214.2|100257.4|100221.6|100231.2|100196.2|52
1655308300000|2022-06-15 15:51:40|100241|100216|100240.4|100215.4|100243.4|100218.4|100238.2|100213.2|52
1655308310000|2022-06-15 15:51:50|100239.8|100214.8|100256.1|100206.1|100257.4|100220.9|100236.5|100206.1|57
1655308320000|2022-06-15 15:52:00|100256.9|100206.9|100252|100227|100256.9|100230.5|100239.3|100206.9|57
1655308330000|2022-06-15 15:52:10|100252.2|100227.2|100258.8|100233.8|100261.5|100236.5|100250.7|100225.7|56
1655308340000|2022-06-15 15:52:20|100262.7|100237.7|100256.7|100231.7|100273.8|100239.3|100249.9|100223.7|59
1655308350000|2022-06-15 15:52:30|100256.6|100231.6|100245.7|100220.7|100263.3|100238.3|100243.7|100207.5|62
1655308360000|2022-06-15 15:52:40|100246.7|100221.7|100248|100223|100262|100224.9|100242.7|100212|63
1655308370000|2022-06-15 15:52:50|100247.1|100222.1|100243|100218|100262.5|100227.2|100235|100210|55
1655308380000|2022-06-15 15:53:00|100242.2|100217.2|100249.3|100224.3|100251.4|100226.4|100240.3|100215.3|50
1655308390000|2022-06-15 15:53:10|100248.9|100223.9|100244.7|100219.7|100260.3|100231.8|100244.7|100208.4|51
1655308400000|2022-06-15 15:53:20|100245.2|100220.2|100242.7|100217.7|100248.8|100223.8|100241.7|100216.7|52
1655308410000|2022-06-15 15:53:30|100244.2|100219.2|100253.1|100228.1|100253.1|100228.1|100240.6|100215.6|55
1655308420000|2022-06-15 15:53:40|100252.6|100227.6|100266.4|100241.4|100281.1|100247.6|100252.6|100227.6|65
1655308430000|2022-06-15 15:53:50|100266.3|100241.3|100278|100253|100278|100253|100264|100239|36
1655308440000|2022-06-15 15:54:00|100276.2|100251.2|100269.6|100244.6|100277.1|100252.1|100269.6|100244.6|41
1655308450000|2022-06-15 15:54:10|100269.8|100244.8|100273|100248|100283.8|100257.6|100268.1|100233.8|50
1655308460000|2022-06-15 15:54:20|100271.1|100246.1|100254|100229|100295.6|100254.3|100251.5|100219.2|67
1655308470000|2022-06-15 15:54:30|100252.6|100227.6|100269.3|100219.3|100270.9|100233|100252.1|100216.8|56
1655308480000|2022-06-15 15:54:40|100269|100219|100255.6|100230.6|100270.4|100234.7|100254.5|100216.2|52
1655308490000|2022-06-15 15:54:50|100252.1|100227.1|100270.7|100220.7|100272|100240.3|100252.1|100219.5|64
1655308500000|2022-06-15 15:55:00|100270.3|100220.3|100256.1|100231.1|100270.3|100238.4|100251.6|100220.2|59
1655308510000|2022-06-15 15:55:10|100256.8|100231.8|100260|100235|100266|100241|100254.8|100229.8|52
1655308520000|2022-06-15 15:55:20|100259.4|100234.4|100267.5|100242.5|100271.9|100246.9|100259.4|100234.4|53
1655308530000|2022-06-15 15:55:30|100269.8|100244.8|100297.8|100272.8|100315.6|100272.9|100269.8|100234.3|68
1655308540000|2022-06-15 15:55:40|100298|100273|100307.5|100282.5|100309|100284|100298|100273|55
1655308550000|2022-06-15 15:55:50|100303.5|100278.5|100311.7|100261.7|100312.6|100283|100298.7|100260.9|57
1655308560000|2022-06-15 15:56:00|100311.6|100261.6|100287.5|100262.5|100312.6|100270.6|100281.3|100249.1|66
1655308570000|2022-06-15 15:56:10|100287.3|100262.3|100292.7|100267.7|100294.4|100269.4|100281.7|100256.7|52
1655308580000|2022-06-15 15:56:20|100290.7|100265.7|100303.8|100278.8|100311|100283.6|100290.7|100261|55
1655308590000|2022-06-15 15:56:30|100303.4|100278.4|100283.3|100258.3|100312|100278.4|100275.6|100250.6|64
1655308600000|2022-06-15 15:56:40|100282.9|100257.9|100276.7|100251.7|100304|100267.3|100276.4|100241.1|57
1655308610000|2022-06-15 15:56:50|100277.1|100252.1|100268.1|100243.1|100285.8|100252.1|100263.8|100231.5|59
1655308620000|2022-06-15 15:57:00|100267.3|100242.3|100273.8|100248.8|100282.2|100252.9|100267.3|100232|66
1655308630000|2022-06-15 15:57:10|100275.6|100250.6|100281.7|100256.7|100288.8|100260.1|100275.1|100237.9|65
1655308640000|2022-06-15 15:57:20|100281.3|100256.3|100279.2|100254.2|100297.7|100260.7|100276.7|100242.1|61
1655308650000|2022-06-15 15:57:30|100276|100251|100279.4|100254.4|100283.3|100258.3|100270.1|100245.1|54
1655308660000|2022-06-15 15:57:40|100279.7|100254.7|100289|100264|100291.7|100266.7|100279.4|100254.4|59
1655308670000|2022-06-15 15:57:50|100285.1|100260.1|100283.4|100258.4|100286.6|100261.6|100280.1|100255.1|38
1655308680000|2022-06-15 15:58:00|100284.2|100259.2|100285.6|100260.6|100286.6|100261.6|100278.4|100253.4|50
1655308690000|2022-06-15 15:58:10|100285.3|100260.3|100269.9|100244.9|100303.4|100268.2|100269.9|100240.3|69
1655308700000|2022-06-15 15:58:20|100270.7|100245.7|100266.3|100241.3|100278.1|100248.9|100264.4|100228.1|59
1655308710000|2022-06-15 15:58:30|100266.8|100241.8|100277.8|100252.8|100289.8|100254.7|100262.8|100233.8|56
1655308720000|2022-06-15 15:58:40|100277.2|100252.2|100284.3|100259.3|100299|100260.2|100273.8|100246.2|55
1655308730000|2022-06-15 15:58:50|100297.1|100247.1|100269.4|100244.4|100297.7|100260.7|100268.6|100232.7|44
1655308740000|2022-06-15 15:59:00|100270.4|100245.4|100267|100242|100288.9|100252|100267|100238.9|57
1655308750000|2022-06-15 15:59:10|100268|100243|100270.4|100245.4|100276.2|100251.2|100266.7|100241.7|46
1655308760000|2022-06-15 15:59:20|100270.1|100245.1|100275.3|100250.3|100275.3|100250.3|100266.7|100241.7|55
1655308770000|2022-06-15 15:59:30|100272.1|100247.1|100260.7|100235.7|100277.7|100252.7|100259.2|100234.2|62
1655308780000|2022-06-15 15:59:40|100260.4|100235.4|100275.1|100225.1|100275.7|100241.2|100259.2|100225.1|52
1655308790000|2022-06-15 15:59:50|100276|100226|100292.3|100242.3|100298.6|100248.6|100266.8|100225.6|63
1655308800000|2022-06-15 16:00:00|100295.9|100245.9|100293.9|100243.9|100296.3|100259.6|100269.4|100228.5|71
1655308810000|2022-06-15 16:00:10|100295.2|100245.2|100286.8|100261.8|100307.4|100264.4|100278|100240.9|67
1655308820000|2022-06-15 16:00:20|100288.4|100263.4|100290.4|100265.4|100291.4|100266.4|100283.1|100258.1|66
1655308830000|2022-06-15 16:00:30|100290|100265|100298|100273|100300.9|100275.9|100289|100264|62
1655308840000|2022-06-15 16:00:40|100298.1|100273.1|100292.4|100267.4|100299.4|100274.4|100288|100263|56
1655308850000|2022-06-15 16:00:50|100292.7|100267.7|100290.5|100265.5|100293.3|100268.3|100288.3|100263.3|54
1655308860000|2022-06-15 16:01:00|100290.3|100265.3|100294.3|100269.3|100307.3|100269.8|100282.9|100257.3|59
1655308870000|2022-06-15 16:01:10|100294.7|100269.7|100292.9|100242.9|100307.6|100270|100280.1|100242.6|52
1655308880000|2022-06-15 16:01:20|100280.6|100255.6|100278.5|100253.5|100290.2|100256.1|100269.9|100236.7|53
1655308890000|2022-06-15 16:01:30|100278.3|100253.3|100292|100267|100298.6|100267|100278.2|100246.9|56
1655308900000|2022-06-15 16:01:40|100290.1|100265.1|100303.8|100253.8|100304|100266.4|100290.1|100251.6|49
1655308910000|2022-06-15 16:01:50|100303.5|100253.5|100279.6|100254.6|100304.4|100266|100279.3|100245.3|52
1655308920000|2022-06-15 16:02:00|100279.3|100254.3|100274|100249|100292.9|100254.5|100273.2|100235.3|57
1655308930000|2022-06-15 16:02:10|100273.3|100248.3|100278.4|100253.4|100288.6|100255.5|100268|100236.2|61
1655308940000|2022-06-15 16:02:20|100278.5|100253.5|100276.7|100251.7|100278.9|100253.9|100274.5|100249.5|56
1655308950000|2022-06-15 16:02:30|100277.1|100252.1|100261.7|100236.7|100291.7|100254.4|100261|100236|63
1655308960000|2022-06-15 16:02:40|100261.5|100236.5|100259.9|100234.9|100281.3|100242.2|100258.9|100221.5|54
1655308970000|2022-06-15 16:02:50|100259.8|100234.8|100254.4|100229.4|100268.7|100236.1|100250.2|100212.4|54
1655308980000|2022-06-15 16:03:00|100254.5|100229.5|100249.1|100224.1|100258.5|100229.5|100245.5|100207.7|54
1655308990000|2022-06-15 16:03:10|100250.4|100225.4|100260.8|100235.8|100270|100245|100249.8|100224.8|67
1655309000000|2022-06-15 16:03:20|100259.7|100234.7|100269.8|100219.8|100270.1|100237.5|100252.8|100219.8|39
1655309010000|2022-06-15 16:03:30|100268.5|100218.5|100254.7|100229.7|100268.5|100230.3|100253|100217.4|37
1655309020000|2022-06-15 16:03:40|100254.8|100229.8|100273|100223|100273|100235.6|100254.4|100221.2|43
1655309030000|2022-06-15 16:03:50|100273.1|100223.1|100259.7|100234.7|100273.1|100236.3|100259.3|100221.7|38
1655309040000|2022-06-15 16:04:00|100260.2|100235.2|100277.5|100252.5|100284.3|100254.2|100260.2|100234.3|65
1655309050000|2022-06-15 16:04:10|100277.4|100252.4|100273.1|100248.1|100291.5|100253.8|100268|100236.6|60
1655309060000|2022-06-15 16:04:20|100272.7|100247.7|100269.4|100244.4|100272.7|100247.7|100266.5|100241.5|48
1655309070000|2022-06-15 16:04:30|100269.5|100244.5|100284.3|100259.3|100286.6|100261.6|100269.5|100244.5|48
1655309080000|2022-06-15 16:04:40|100284.4|100259.4|100284.5|100259.5|100285.5|100260.5|100283.7|100258.7|50
1655309090000|2022-06-15 16:04:50|100284.3|100259.3|100276.9|100251.9|100284.4|100259.4|100275.3|100250.3|49
1655309100000|2022-06-15 16:05:00|100276.3|100251.3|100264|100239|100278.7|100253.7|100263.4|100238.4|55
1655309110000|2022-06-15 16:05:10|100269.2|100244.2|100270.9|100245.9|100272.3|100247.3|100269.2|100244.2|26
1655309120000|2022-06-15 16:05:20|100271.3|100246.3|100286.8|100261.8|100288.5|100263.5|100268.1|100243.1|46
1655309130000|2022-06-15 16:05:30|100287.5|100262.5|100300.7|100275.7|100302.1|100277.1|100287.3|100262.3|51
1655309140000|2022-06-15 16:05:40|100301|100276|100302.2|100277.2|100302.2|100277.2|100298.1|100273.1|41
1655309150000|2022-06-15 16:05:50|100302.1|100277.1|100300.8|100275.8|100308.4|100277.6|100292.5|100257|42
1655309160000|2022-06-15 16:06:00|100301.6|100276.6|100298.4|100273.4|100303.8|100278.8|100293.3|100268.3|68
1655309170000|2022-06-15 16:06:10|100298|100273|100306.3|100281.3|100320.4|100282.8|100296.4|100268.4|58
1655309180000|2022-06-15 16:06:20|100306.5|100281.5|100305.2|100280.2|100313.2|100288.2|100296.2|100271.2|60
1655309190000|2022-06-15 16:06:30|100305.9|100280.9|100311.8|100286.8|100316.6|100291.6|100299.5|100274.5|65
1655309200000|2022-06-15 16:06:40|100306.9|100281.9|100305.9|100280.9|100314.2|100289.2|100299.2|100274.2|59
1655309210000|2022-06-15 16:06:50|100306.8|100281.8|100311.7|100286.7|100312.7|100287.7|100303.5|100278.5|51
1655309220000|2022-06-15 16:07:00|100311.5|100286.5|100312.3|100287.3|100314.2|100289.2|100310|100285|60
1655309230000|2022-06-15 16:07:10|100311.3|100286.3|100308.9|100283.9|100324.6|100289.1|100307.5|100274.6|48
1655309240000|2022-06-15 16:07:20|100308.8|100283.8|100306.8|100281.8|100311|100286|100306|100281|42
1655309250000|2022-06-15 16:07:30|100306.3|100281.3|100301.8|100276.8|100315.1|100288.6|100300.3|100257.7|59
1655309260000|2022-06-15 16:07:40|100302.9|100277.9|100299.4|100274.4|100304.4|100279.4|100299.2|100274.2|51
1655309270000|2022-06-15 16:07:50|100296.1|100271.1|100300.7|100275.7|100317.6|100278.3|100296.1|100262.7|51
1655309280000|2022-06-15 16:08:00|100301.4|100276.4|100299.9|100274.9|100303.2|100278.2|100294.5|100269.5|57
1655309290000|2022-06-15 16:08:10|100302.5|100277.5|100308.3|100283.3|100310.3|100285.3|100302.3|100277.3|55
1655309300000|2022-06-15 16:08:20|100307.6|100282.6|100309.8|100284.8|100312.5|100287.5|100307.5|100282.5|50
1655309310000|2022-06-15 16:08:30|100309.7|100284.7|100311.2|100286.2|100311.9|100286.9|100309.3|100284.3|41
1655309320000|2022-06-15 16:08:40|100311|100286|100310.5|100285.5|100313.2|100288.2|100305|100280|38
1655309330000|2022-06-15 16:08:50|100310.6|100285.6|100312|100287|100312|100287|100308.7|100283.7|38
1655309340000|2022-06-15 16:09:00|100311.9|100286.9|100312.8|100287.8|100317.6|100292.6|100311.5|100286.5|47
1655309350000|2022-06-15 16:09:10|100312.6|100287.6|100314.7|100289.7|100316.8|100291.8|100312.6|100287.6|35
1655309360000|2022-06-15 16:09:20|100314.4|100289.4|100313.8|100288.8|100317.3|100292.3|100313.3|100288.3|36
1655309370000|2022-06-15 16:09:30|100314|100289|100317.3|100292.3|100317.3|100292.3|100313.7|100288.7|16
1655309380000|2022-06-15 16:09:40|100316.1|100291.1|100314.9|100289.9|100316.1|100291.1|100313.6|100288.6|35
1655309390000|2022-06-15 16:09:50|100315.7|100290.7|100309|100284|100318.6|100293.6|100308.3|100283.3|57
1655309400000|2022-06-15 16:10:00|100308.9|100283.9|100306.8|100281.8|100309|100284|100306.6|100281.6|27
1655309410000|2022-06-15 16:10:10|100306.9|100281.9|100297.7|100272.7|100310.1|100285.1|100297|100272|39
1655309420000|2022-06-15 16:10:20|100297.3|100272.3|100306.5|100281.5|100306.5|100281.5|100294.5|100269.5|45
1655309430000|2022-06-15 16:10:30|100306.4|100281.4|100301.8|100276.8|100310.4|100285.4|100300.3|100275.3|39
1655309440000|2022-06-15 16:10:40|100301.7|100276.7|100303.8|100278.8|100304|100279|100301.7|100276.7|29
1655309450000|2022-06-15 16:10:50|100303.6|100278.6|100302.5|100277.5|100303.6|100278.6|100301.3|100276.3|27
1655309460000|2022-06-15 16:11:00|100302.3|100277.3|100297.5|100272.5|100302.3|100277.3|100296.8|100271.8|45
1655309470000|2022-06-15 16:11:10|100297.8|100272.8|100296.8|100271.8|100316.6|100275.2|100296.3|100262.2|42
1655309480000|2022-06-15 16:11:20|100296.7|100271.7|100296.4|100271.4|100298.7|100273.7|100296|100271|23
1655309490000|2022-06-15 16:11:30|100296.6|100271.6|100295|100270|100298|100273|100295|100270|18
1655309500000|2022-06-15 16:11:40|100294.9|100269.9|100294.6|100269.6|100295.6|100270.6|100294.2|100269.2|20
1655309510000|2022-06-15 16:11:50|100294.3|100269.3|100293.2|100268.2|100298|100273|100292.9|100267.9|42
1655309520000|2022-06-15 16:12:00|100293.6|100268.6|100293|100268|100293.6|100268.6|100291.7|100266.7|38
1655309530000|2022-06-15 16:12:10|100292.4|100267.4|100292.2|100267.2|100293.7|100268.7|100292.1|100267.1|32
1655309540000|2022-06-15 16:12:20|100291.9|100266.9|100293|100268|100297.2|100272.2|100291.9|100266.9|34
1655309550000|2022-06-15 16:12:30|100294|100269|100293|100268|100294|100269|100291.4|100266.4|29
1655309560000|2022-06-15 16:12:40|100293.3|100268.3|100287|100262|100294.1|100269.1|100286|100261|31
1655309570000|2022-06-15 16:12:50|100286.1|100261.1|100283.2|100258.2|100287.9|100262.9|100281.7|100256.7|50
1655309580000|2022-06-15 16:13:00|100283.1|100258.1|100283.1|100258.1|100286|100261|100283.1|100258.1|41
1655309590000|2022-06-15 16:13:10|100283.5|100258.5|100281.4|100256.4|100288.1|100263.1|100281.2|100256.2|40
1655309600000|2022-06-15 16:13:20|100281.2|100256.2|100281.5|100256.5|100282.8|100257.8|100280|100255|35
1655309610000|2022-06-15 16:13:30|100280.9|100255.9|100276.4|100251.4|100281.5|100256.5|100274.2|100249.2|45
1655309620000|2022-06-15 16:13:40|100276.3|100251.3|100266.8|100241.8|100280.7|100255.7|100262.8|100237.8|55
1655309630000|2022-06-15 16:13:50|100265.7|100240.7|100267.8|100242.8|100270.8|100245.8|100259.8|100234.8|53
1655309640000|2022-06-15 16:14:00|100267.6|100242.6|100267.5|100242.5|100269.5|100244.5|100263.2|100238.2|50
1655309650000|2022-06-15 16:14:10|100267.7|100242.7|100267.3|100242.3|100271.3|100246.3|100266.9|100241.9|46
1655309660000|2022-06-15 16:14:20|100267.4|100242.4|100261.4|100236.4|100269.7|100244.7|100257.6|100232.6|56
1655309670000|2022-06-15 16:14:30|100262.7|100237.7|100259.7|100234.7|100263.4|100238.4|100256.8|100231.8|52
1655309680000|2022-06-15 16:14:40|100260.7|100235.7|100261.8|100236.8|100264|100239|100255.9|100230.9|64
1655309690000|2022-06-15 16:14:50|100260.3|100235.3|100245.3|100220.3|100261.6|100236.6|100241|100216|58
1655309700000|2022-06-15 16:15:00|100245.8|100220.8|100243.6|100218.6|100247|100222|100241.9|100216.9|49
1655309710000|2022-06-15 16:15:10|100243.4|100218.4|100238.7|100213.7|100244.8|100219.8|100237.2|100212.2|44
1655309720000|2022-06-15 16:15:20|100239|100214|100239.3|100214.3|100243|100218|100233.1|100208.1|47
1655309730000|2022-06-15 16:15:30|100238.4|100213.4|100236|100211|100239.1|100214.1|100232.5|100207.5|49
1655309740000|2022-06-15 16:15:40|100235.7|100210.7|100234.7|100209.7|100237.9|100212.9|100232.7|100207.7|38
1655309750000|2022-06-15 16:15:50|100234.8|100209.8|100234.9|100209.9|100235.8|100210.8|100228.5|100203.5|43
1655309760000|2022-06-15 16:16:00|100232.1|100207.1|100231.9|100206.9|100238.7|100213.7|100227.9|100202.9|70
1655309770000|2022-06-15 16:16:10|100231.7|100206.7|100229.5|100204.5|100233.2|100208.2|100226.4|100201.4|70
1655309780000|2022-06-15 16:16:20|100229.9|100204.9|100234.4|100209.4|100242.7|100211.8|100227.2|100192.7|74
1655309790000|2022-06-15 16:16:30|100230.6|100205.6|100228.1|100203.1|100236.2|100211.2|100224.4|100199.4|64
1655309800000|2022-06-15 16:16:40|100227|100202|100231.7|100206.7|100235.7|100210.7|100225.4|100200.4|73
1655309810000|2022-06-15 16:16:50|100231.8|100206.8|100223.1|100198.1|100234.1|100209.1|100220.2|100184|56
1655309820000|2022-06-15 16:17:00|100221.9|100196.9|100220.5|100195.5|100234.1|100209.1|100217.3|100192.3|56
1655309830000|2022-06-15 16:17:10|100221|100196|100222.8|100197.8|100222.8|100197.8|100220.6|100195.6|45
1655309840000|2022-06-15 16:17:20|100225.4|100200.4|100233.2|100208.2|100234.2|100209.2|100220.7|100195.7|44
1655309850000|2022-06-15 16:17:30|100232.8|100207.8|100235.2|100210.2|100235.9|100210.9|100227.3|100202.3|45
1655309860000|2022-06-15 16:17:40|100233.4|100208.4|100232.3|100207.3|100239.7|100214.7|100231.8|100206.8|46
1655309870000|2022-06-15 16:17:50|100230.1|100205.1|100234|100209|100235.2|100210.2|100230.1|100205.1|49
1655309880000|2022-06-15 16:18:00|100234.2|100209.2|100239.1|100214.1|100239.3|100214.3|100231.8|100206.8|56
1655309890000|2022-06-15 16:18:10|100238.3|100213.3|100257.5|100232.5|100259.5|100234.5|100235.5|100210.5|68
1655309900000|2022-06-15 16:18:20|100257.3|100232.3|100260|100235|100260.1|100235.1|100255.3|100230.3|36
1655309910000|2022-06-15 16:18:30|100259.6|100234.6|100251.9|100226.9|100263.1|100234.6|100243.9|100211.6|52
1655309920000|2022-06-15 16:18:40|100253.1|100228.1|100258.4|100233.4|100268.6|100235.6|100250.4|100217.1|50
1655309930000|2022-06-15 16:18:50|100258.3|100233.3|100266.5|100241.5|100268.4|100243.4|100258.3|100233.3|42
1655309940000|2022-06-15 16:19:00|100265.8|100240.8|100271.6|100246.6|100275.9|100250.9|100263|100238|64
1655309950000|2022-06-15 16:19:10|100270.9|100245.9|100274.6|100249.6|100275.1|100250.1|100270.6|100245.6|45
1655309960000|2022-06-15 16:19:20|100275.1|100250.1|100271.1|100246.1|100275.3|100250.3|100270.2|100245.2|44
1655309970000|2022-06-15 16:19:30|100272|100247|100281.1|100231.1|100281.1|100247.5|100269.7|100231.1|44
1655309980000|2022-06-15 16:19:40|100266|100241|100272|100247|100275.2|100250.2|100258.1|100233.1|67
1655309990000|2022-06-15 16:19:50|100276.5|100251.5|100271.5|100246.5|100284.6|100251.5|100268.2|100230.9|34
1655310000000|2022-06-15 16:20:00|100271.6|100246.6|100271.9|100246.9|100276.6|100251.6|100269.8|100244.8|41
1655310010000|2022-06-15 16:20:10|100271.7|100246.7|100287.2|100237.2|100287.2|100254.5|100270.9|100235.6|34
1655310020000|2022-06-15 16:20:20|100277.6|100252.6|100275.2|100250.2|100280.2|100255.2|100275.2|100250.2|41
1655310030000|2022-06-15 16:20:30|100275|100250|100279|100254|100279.6|100254.6|100274.9|100249.9|33
1655310040000|2022-06-15 16:20:40|100279.2|100254.2|100288.1|100263.1|100288.5|100263.5|100279.1|100254.1|36
1655310050000|2022-06-15 16:20:50|100288|100263|100276.8|100251.8|100292.5|100267.5|100276.7|100251.7|42
1655310060000|2022-06-15 16:21:00|100277.1|100252.1|100270.5|100245.5|100278.3|100253.3|100269.8|100244.8|51
1655310070000|2022-06-15 16:21:10|100270.1|100245.1|100270.9|100245.9|100274.7|100249.7|100265.9|100240.9|54
1655310080000|2022-06-15 16:21:20|100270.2|100245.2|100276.2|100251.2|100278.3|100253.3|100268.2|100243.2|42
1655310090000|2022-06-15 16:21:30|100275.8|100250.8|100273.6|100248.6|100276.2|100251.2|100271.4|100246.4|45
1655310100000|2022-06-15 16:21:40|100279|100254|100284.4|100259.4|100284.4|100259.4|100267.9|100242.9|47
1655310110000|2022-06-15 16:21:50|100283.9|100258.9|100292.2|100267.2|100293|100268|100283.9|100258.9|44
1655310120000|2022-06-15 16:22:00|100291.8|100266.8|100292.1|100267.1|100296.9|100271.9|100291.8|100266.8|47
1655310130000|2022-06-15 16:22:10|100292.4|100267.4|100281.7|100256.7|100292.4|100267.4|100281.6|100256.6|52
1655310140000|2022-06-15 16:22:20|100282.2|100257.2|100283.6|100258.6|100284.8|100259.8|100277.1|100252.1|47
1655310150000|2022-06-15 16:22:30|100283.9|100258.9|100287|100262|100287.2|100262.2|100283.9|100258.9|32
1655310160000|2022-06-15 16:22:40|100286.7|100261.7|100286.5|100261.5|100288.4|100263.4|100284.8|100259.8|31
1655310170000|2022-06-15 16:22:50|100286.2|100261.2|100287.3|100262.3|100288.1|100263.1|100285.6|100260.6|22
1655310180000|2022-06-15 16:23:00|100287.1|100262.1|100286.7|100261.7|100287.1|100262.1|100285.2|100260.2|28
1655310190000|2022-06-15 16:23:10|100286.6|100261.6|100292|100267|100292.1|100267.1|100286.4|100261.4|37
1655310200000|2022-06-15 16:23:20|100292.6|100267.6|100291.2|100266.2|100292.6|100267.6|100287.2|100262.2|31
1655310210000|2022-06-15 16:23:30|100289.4|100264.4|100292|100267|100292.7|100267.7|100289.3|100264.3|33
1655310220000|2022-06-15 16:23:40|100294.4|100269.4|100301|100276|100301.7|100276.7|100294.4|100269.4|46
1655310230000|2022-06-15 16:23:50|100300.9|100275.9|100304.2|100279.2|100306|100281|100300.1|100275.1|33
1655310240000|2022-06-15 16:24:00|100304|100279|100305.5|100280.5|100305.7|100280.7|100302|100277|37
1655310250000|2022-06-15 16:24:10|100304.1|100279.1|100303|100278|100305.1|100280.1|100300.4|100275.4|39
1655310260000|2022-06-15 16:24:20|100302.8|100277.8|100304.4|100279.4|100304.4|100279.4|100300.7|100275.7|29
1655310270000|2022-06-15 16:24:30|100302.1|100277.1|100303.5|100278.5|100304.2|100279.2|100302.1|100277.1|26
1655310280000|2022-06-15 16:24:40|100303.2|100278.2|100287.2|100262.2|100305.1|100280.1|100286.9|100250.1|44
1655310290000|2022-06-15 16:24:50|100288.5|100263.5|100284.3|100259.3|100294.2|100269.2|100284.3|100259.3|51
1655310300000|2022-06-15 16:25:00|100284.2|100259.2|100291.6|100266.6|100291.9|100266.9|100284.2|100259.2|36
1655310310000|2022-06-15 16:25:10|100292.1|100267.1|100292.5|100267.5|100296.4|100271.4|100290.5|100265.5|46
1655310320000|2022-06-15 16:25:20|100294|100269|100299.9|100274.9|100302.7|100277.7|100292.2|100267.2|36
1655310330000|2022-06-15 16:25:30|100300.5|100275.5|100312.9|100287.9|100312.9|100287.9|100300.4|100275.4|34
1655310340000|2022-06-15 16:25:40|100311.3|100286.3|100310.2|100285.2|100311.3|100286.3|100309.8|100284.8|26
1655310350000|2022-06-15 16:25:50|100310.5|100285.5|100307.8|100282.8|100310.5|100285.5|100306.8|100281.8|34
1655310360000|2022-06-15 16:26:00|100307.9|100282.9|100306.4|100281.4|100307.9|100282.9|100305.7|100280.7|28
1655310370000|2022-06-15 16:26:10|100305.8|100280.8|100305.7|100280.7|100307.7|100282.7|100298.8|100273.8|48
1655310380000|2022-06-15 16:26:20|100306.9|100281.9|100307.3|100282.3|100307.3|100282.3|100305.1|100280.1|29
1655310390000|2022-06-15 16:26:30|100307.2|100282.2|100307.3|100282.3|100307.4|100282.4|100306.4|100281.4|25
1655310400000|2022-06-15 16:26:40|100307.1|100282.1|100317.7|100292.7|100318.8|100293.8|100307.1|100282.1|31
1655310410000|2022-06-15 16:26:50|100317.9|100292.9|100319.6|100294.6|100322.2|100297.2|100317.9|100292.9|38
1655310420000|2022-06-15 16:27:00|100319.2|100294.2|100314.4|100289.4|100320.9|100295.9|100314.3|100289.3|36
1655310430000|2022-06-15 16:27:10|100314.2|100289.2|100302|100277|100314.3|100289.3|100299.5|100274.5|48
1655310440000|2022-06-15 16:27:20|100302.4|100277.4|100311.2|100286.2|100315|100290|100301.3|100276.3|55
1655310450000|2022-06-15 16:27:30|100310.9|100285.9|100310.8|100285.8|100311.4|100286.4|100310.2|100285.2|28
1655310460000|2022-06-15 16:27:40|100310.9|100285.9|100306.9|100281.9|100311.6|100286.6|100306.7|100281.7|44
1655310470000|2022-06-15 16:27:50|100306.8|100281.8|100306.6|100281.6|100307.7|100282.7|100305.3|100280.3|15
1655310480000|2022-06-15 16:28:00|100307.4|100282.4|100307|100282|100310.7|100285.7|100303.3|100278.3|44
1655310490000|2022-06-15 16:28:10|100307.1|100282.1|100317.7|100292.7|100318.4|100293.4|100307.1|100282.1|49
1655310500000|2022-06-15 16:28:20|100316.9|100291.9|100316.9|100291.9|100318|100293|100314.6|100289.6|32
1655310510000|2022-06-15 16:28:30|100317.3|100292.3|100309.1|100284.1|100317.7|100292.7|100309|100284|33
1655310520000|2022-06-15 16:28:40|100308.9|100283.9|100306|100281|100309.4|100284.4|100305.2|100280.2|29
1655310530000|2022-06-15 16:28:50|100306.5|100281.5|100304|100279|100306.5|100281.5|100304|100279|22
1655310540000|2022-06-15 16:29:00|100303.9|100278.9|100307.8|100282.8|100308.7|100283.7|100303.9|100278.9|27
1655310550000|2022-06-15 16:29:10|100308.3|100283.3|100310.6|100285.6|100315.2|100290.2|100306.2|100281.2|45
1655310560000|2022-06-15 16:29:20|100311.2|100286.2|100308|100283|100312.5|100287.5|100308|100283|27
1655310570000|2022-06-15 16:29:30|100307.9|100282.9|100306.5|100281.5|100309.6|100284.6|100306.5|100281.5|27
1655310580000|2022-06-15 16:29:40|100306.8|100281.8|100305.2|100280.2|100307.5|100282.5|100302.1|100277.1|35
1655310590000|2022-06-15 16:29:50|100304.9|100279.9|100315.2|100290.2|100315.2|100290.2|100304.9|100279.9|30
1655310600000|2022-06-15 16:30:00|100311.7|100286.7|100306.9|100281.9|100312|100287|100303.3|100278.3|47
1655310610000|2022-06-15 16:30:10|100305.6|100280.6|100303.8|100278.8|100305.6|100280.6|100303|100278|33
1655310620000|2022-06-15 16:30:20|100303.6|100278.6|100294.8|100269.8|100303.6|100278.6|100294.4|100269.4|36
1655310630000|2022-06-15 16:30:30|100295.3|100270.3|100293.6|100268.6|100296.8|100271.8|100293.6|100268.6|26
1655310640000|2022-06-15 16:30:40|100293.9|100268.9|100293.4|100268.4|100295|100270|100292|100267|46
1655310650000|2022-06-15 16:30:50|100293.8|100268.8|100296.3|100271.3|100298.9|100273.9|100293.8|100268.8|42
1655310660000|2022-06-15 16:31:00|100296.2|100271.2|100293.6|100268.6|100296.5|100271.5|100292.5|100267.5|42
1655310670000|2022-06-15 16:31:10|100293.5|100268.5|100291|100266|100293.7|100268.7|100288.7|100263.7|41
1655310680000|2022-06-15 16:31:20|100291.3|100266.3|100282.2|100257.2|100291.4|100266.4|100278.5|100253.5|39
1655310690000|2022-06-15 16:31:30|100282|100257|100283.6|100258.6|100286.1|100261.1|100278.5|100253.5|55
1655310700000|2022-06-15 16:31:40|100284.2|100259.2|100279.3|100254.3|100285.6|100260.6|100277.7|100252.7|48
1655310710000|2022-06-15 16:31:50|100279.4|100254.4|100283.9|100258.9|100283.9|100258.9|100275.2|100250.2|50
1655310720000|2022-06-15 16:32:00|100283.8|100258.8|100278.8|100253.8|100283.8|100258.8|100278.8|100253.8|25
1655310730000|2022-06-15 16:32:10|100276.8|100251.8|100278.4|100253.4|100279.9|100254.9|100273.2|100248.2|57
1655310740000|2022-06-15 16:32:20|100277.2|100252.2|100268.8|100243.8|100279.3|100254.3|100268.4|100243.4|56
1655310750000|2022-06-15 16:32:30|100268.5|100243.5|100259.7|100234.7|100276.9|100243.8|100258.9|100220.7|55
1655310760000|2022-06-15 16:32:40|100260.1|100235.1|100260.7|100235.7|100267.7|100242.7|100259.4|100234.4|59
1655310770000|2022-06-15 16:32:50|100261.1|100236.1|100260.7|100235.7|100263.8|100238.8|100256.1|100231.1|59
1655310780000|2022-06-15 16:33:00|100258.1|100233.1|100254.6|100229.6|100259.6|100234.6|100253.7|100228.7|62
1655310790000|2022-06-15 16:33:10|100254.2|100229.2|100250.3|100225.3|100264|100234.1|100247.1|100212|69
1655310800000|2022-06-15 16:33:20|100249.8|100224.8|100248.9|100223.9|100253.7|100228.7|100248|100223|67
1655310810000|2022-06-15 16:33:30|100248.8|100223.8|100248.4|100223.4|100255.6|100230.6|100245.1|100220.1|67
1655310820000|2022-06-15 16:33:40|100249.6|100224.6|100248|100223|100258.6|100233.6|100243.2|100218.2|74
1655310830000|2022-06-15 16:33:50|100248.3|100223.3|100261.9|100236.9|100266|100241|100248.2|100223.2|70
1655310840000|2022-06-15 16:34:00|100260.2|100235.2|100259.5|100234.5|100265.1|100240.1|100253|100228|55
1655310850000|2022-06-15 16:34:10|100259.6|100234.6|100258.9|100233.9|100259.6|100234.6|100257.3|100232.3|32
1655310860000|2022-06-15 16:34:20|100258.8|100233.8|100256.6|100231.6|100261.8|100236.8|100251.1|100226.1|56
1655310870000|2022-06-15 16:34:30|100256.7|100231.7|100257.3|100232.3|100258.8|100233.8|100247.8|100222.8|56
1655310880000|2022-06-15 16:34:40|100256.6|100231.6|100257.4|100232.4|100261.5|100236.5|100250.2|100225.2|61
1655310890000|2022-06-15 16:34:50|100256.9|100231.9|100256.1|100231.1|100260.9|100235.9|100254.6|100229.6|34
1655310900000|2022-06-15 16:35:00|100255.6|100230.6|100266.1|100241.1|100268.1|100243.1|100252.7|100227.7|66
1655310910000|2022-06-15 16:35:10|100266.2|100241.2|100263.4|100238.4|100268.5|100243.5|100261.2|100236.2|47
1655310920000|2022-06-15 16:35:20|100265.4|100240.4|100254.5|100229.5|100265.4|100240.4|100250.4|100225.4|56
1655310930000|2022-06-15 16:35:30|100254.2|100229.2|100252.6|100227.6|100256.2|100231.2|100246.1|100221.1|65
1655310940000|2022-06-15 16:35:40|100246.7|100221.7|100253.3|100228.3|100268.2|100230.9|100246.7|100216.9|62
1655310950000|2022-06-15 16:35:50|100253.8|100228.8|100250.5|100225.5|100253.9|100228.9|100243.9|100218.9|46
1655310960000|2022-06-15 16:36:00|100249.7|100224.7|100256.5|100231.5|100258.3|100233.3|100249.3|100224.3|55
1655310970000|2022-06-15 16:36:10|100256.8|100231.8|100255.4|100230.4|100263.4|100238.4|100251.9|100226.9|59
1655310980000|2022-06-15 16:36:20|100255|100230|100258.7|100233.7|100260|100235|100246.2|100221.2|58
1655310990000|2022-06-15 16:36:30|100258.6|100233.6|100250.4|100225.4|100258.6|100233.6|100250.4|100225.4|44
1655311000000|2022-06-15 16:36:40|100251.2|100226.2|100257.6|100232.6|100257.6|100232.6|100249.1|100224.1|34
1655311010000|2022-06-15 16:36:50|100257.5|100232.5|100255.2|100230.2|100258.2|100233.2|100248.5|100223.5|45
1655311020000|2022-06-15 16:37:00|100257.2|100232.2|100248.4|100223.4|100258.3|100233.3|100247.6|100222.6|47
1655311030000|2022-06-15 16:37:10|100248.9|100223.9|100255.6|100230.6|100257.7|100232.7|100245.8|100220.8|46
1655311040000|2022-06-15 16:37:20|100250.5|100225.5|100242.2|100217.2|100251.9|100226.9|100242.2|100217.2|58
1655311050000|2022-06-15 16:37:30|100247.5|100222.5|100247.5|100222.5|100248.9|100223.9|100243.3|100218.3|54
1655311060000|2022-06-15 16:37:40|100246.6|100221.6|100230.1|100205.1|100249.2|100224.2|100230.1|100205.1|66
1655311070000|2022-06-15 16:37:50|100229.6|100204.6|100194.9|100169.9|100229.6|100204.6|100194.5|100169.5|67
1655311080000|2022-06-15 16:38:00|100197|100172|100198.3|100173.3|100199.5|100174.5|100193.8|100168.8|51
1655311090000|2022-06-15 16:38:10|100197.9|100172.9|100204.7|100179.7|100205.9|100180.9|100196.1|100171.1|57
1655311100000|2022-06-15 16:38:20|100204.5|100179.5|100204.1|100179.1|100205.3|100180.3|100201.8|100176.8|41
1655311110000|2022-06-15 16:38:30|100204.2|100179.2|100207.5|100182.5|100209.3|100184.3|100203.2|100178.2|34
1655311120000|2022-06-15 16:38:40|100207.6|100182.6|100213|100188|100213.1|100188.1|100206.9|100181.9|35
1655311130000|2022-06-15 16:38:50|100212.9|100187.9|100217|100192|100217|100192|100212.2|100187.2|24
1655311140000|2022-06-15 16:39:00|100216|100191|100216.3|100191.3|100217.2|100192.2|100214.8|100189.8|26
1655311150000|2022-06-15 16:39:10|100216.2|100191.2|100217.5|100192.5|100218.1|100193.1|100215.8|100190.8|29
1655311160000|2022-06-15 16:39:20|100217.6|100192.6|100222.2|100197.2|100233.3|100208.3|100217.6|100192.6|59
1655311170000|2022-06-15 16:39:30|100221.9|100196.9|100230.4|100205.4|100231.7|100206.7|100221|100196|58
1655311180000|2022-06-15 16:39:40|100232.4|100207.4|100228.3|100203.3|100232.4|100207.4|100226.4|100201.4|43
1655311190000|2022-06-15 16:39:50|100228.6|100203.6|100228.1|100203.1|100230.5|100205.5|100226.6|100201.6|35
1655311200000|2022-06-15 16:40:00|100228.6|100203.6|100240.8|100215.8|100240.8|100215.8|100227.4|100202.4|50
1655311210000|2022-06-15 16:40:10|100239.4|100214.4|100246.8|100221.8|100249.7|100224.7|100239.1|100214.1|50
1655311220000|2022-06-15 16:40:20|100246.6|100221.6|100243|100218|100246.8|100221.8|100237.5|100212.5|47
1655311230000|2022-06-15 16:40:30|100242.9|100217.9|100237|100212|100244.7|100219.7|100235.9|100210.9|52
1655311240000|2022-06-15 16:40:40|100237.1|100212.1|100234.3|100209.3|100238.5|100213.5|100231.7|100206.7|50
1655311250000|2022-06-15 16:40:50|100233.6|100208.6|100235|100210|100236.6|100211.6|100231.1|100206.1|40
1655311260000|2022-06-15 16:41:00|100234.8|100209.8|100239.5|100214.5|100248.2|100216.4|100231|100198.2|62
1655311270000|2022-06-15 16:41:10|100239.9|100214.9|100235.5|100210.5|100241.5|100216.5|100234.6|100209.6|43
1655311280000|2022-06-15 16:41:20|100235|100210|100237.1|100212.1|100238.2|100213.2|100235|100210|30
1655311290000|2022-06-15 16:41:30|100236.9|100211.9|100239.2|100214.2|100239.7|100214.7|100235.7|100210.7|39
1655311300000|2022-06-15 16:41:40|100239.1|100214.1|100243|100218|100257.3|100219.3|100237.8|100206.5|47
1655311310000|2022-06-15 16:41:50|100241.3|100216.3|100237.9|100212.9|100242.1|100217.1|100237.9|100212.9|39
1655311320000|2022-06-15 16:42:00|100238.8|100213.8|100243.5|100218.5|100245.7|100220.7|100238.2|100213.2|44
1655311330000|2022-06-15 16:42:10|100244.2|100219.2|100246.4|100221.4|100246.6|100221.6|100241.5|100216.5|52
1655311340000|2022-06-15 16:42:20|100246.7|100221.7|100246.1|100221.1|100247.2|100222.2|100244.3|100219.3|29
1655311350000|2022-06-15 16:42:30|100245.5|100220.5|100243.8|100218.8|100246.3|100221.3|100241.8|100216.8|41
1655311360000|2022-06-15 16:42:40|100244|100219|100243.4|100218.4|100246.6|100221.6|100240.7|100215.7|35
1655311370000|2022-06-15 16:42:50|100244|100219|100240.4|100215.4|100244.8|100219.8|100240.4|100215.4|17
1655311380000|2022-06-15 16:43:00|100245.3|100220.3|100250.5|100225.5|100254.3|100229.3|100244.7|100219.7|55
1655311390000|2022-06-15 16:43:10|100250.7|100225.7|100252.2|100227.2|100257.2|100232.2|100250.1|100225.1|25
1655311400000|2022-06-15 16:43:20|100252.9|100227.9|100254.8|100229.8|100263.5|100238.5|100252.8|100227.8|39
1655311410000|2022-06-15 16:43:30|100256|100231|100256.1|100231.1|100259.8|100234.8|100253.4|100228.4|42
1655311420000|2022-06-15 16:43:40|100256.8|100231.8|100261.5|100236.5|100261.9|100236.9|100255.3|100230.3|44
1655311430000|2022-06-15 16:43:50|100260.9|100235.9|100271.4|100246.4|100271.6|100246.6|100260.4|100235.4|52
1655311440000|2022-06-15 16:44:00|100271.7|100246.7|100270.2|100245.2|100272.9|100247.9|100268.5|100243.5|42
1655311450000|2022-06-15 16:44:10|100270.1|100245.1|100290.2|100265.2|100297.2|100272.2|100270.1|100245.1|62
1655311460000|2022-06-15 16:44:20|100290.6|100265.6|100288.4|100263.4|100290.6|100265.6|100284.2|100259.2|48
1655311470000|2022-06-15 16:44:30|100288.1|100263.1|100292.8|100267.8|100292.8|100267.8|100285.2|100260.2|51
1655311480000|2022-06-15 16:44:40|100294.2|100269.2|100280.8|100255.8|100298.6|100273.6|100277.9|100252.9|59
1655311490000|2022-06-15 16:44:50|100281.1|100256.1|100285.7|100260.7|100287.5|100262.5|100277.3|100252.3|45
1655311500000|2022-06-15 16:45:00|100285.1|100260.1|100289.3|100264.3|100295.3|100270.3|100281.7|100256.7|54
1655311510000|2022-06-15 16:45:10|100289.1|100264.1|100287.3|100262.3|100291.4|100266.4|100285.3|100260.3|51
1655311520000|2022-06-15 16:45:20|100287.8|100262.8|100285.6|100260.6|100288.9|100263.9|100284.1|100259.1|44
1655311530000|2022-06-15 16:45:30|100285.9|100260.9|100286.2|100261.2|100290.2|100265.2|100285.2|100260.2|53
1655311540000|2022-06-15 16:45:40|100286.6|100261.6|100288|100263|100290|100265|100285.6|100260.6|43
1655311550000|2022-06-15 16:45:50|100287.8|100262.8|100287.3|100262.3|100288.4|100263.4|100282.2|100257.2|41
1655311560000|2022-06-15 16:46:00|100287.1|100262.1|100287.5|100262.5|100291.2|100266.2|100285.6|100260.6|49
1655311570000|2022-06-15 16:46:10|100286.9|100261.9|100287.9|100262.9|100289.8|100264.8|100284.6|100259.6|47
1655311580000|2022-06-15 16:46:20|100289.5|100264.5|100286.1|100261.1|100289.5|100264.5|100284.3|100259.3|45
1655311590000|2022-06-15 16:46:30|100285.9|100260.9|100291.6|100266.6|100292.9|100267.9|100285.8|100260.8|41
1655311600000|2022-06-15 16:46:40|100293.2|100268.2|100302.1|100277.1|100302.1|100277.1|100288.1|100263.1|52
1655311610000|2022-06-15 16:46:50|100301.4|100276.4|100302.8|100277.8|100309.9|100284.9|100301.1|100276.1|59
1655311620000|2022-06-15 16:47:00|100302.6|100277.6|100311.3|100286.3|100311.7|100286.7|100298.9|100273.9|56
1655311630000|2022-06-15 16:47:10|100310.8|100285.8|100310.3|100285.3|100310.9|100285.9|100308|100283|35
1655311640000|2022-06-15 16:47:20|100311.8|100286.8|100313|100288|100318.9|100293.9|100311.8|100286.8|44
1655311650000|2022-06-15 16:47:30|100313.3|100288.3|100306.8|100281.8|100315.8|100290.8|100303.8|100278.8|40
1655311660000|2022-06-15 16:47:40|100308.1|100283.1|100305.3|100280.3|100308.2|100283.2|100303.6|100278.6|53
1655311670000|2022-06-15 16:47:50|100305.6|100280.6|100307|100282|100307|100282|100301.1|100276.1|37
1655311680000|2022-06-15 16:48:00|100308.3|100283.3|100310.5|100285.5|100310.9|100285.9|100308.1|100283.1|27
1655311690000|2022-06-15 16:48:10|100310.6|100285.6|100301.6|100276.6|100313.6|100288.6|100298.1|100273.1|34
1655311700000|2022-06-15 16:48:20|100299.3|100274.3|100298.4|100273.4|100299.4|100274.4|100295.3|100270.3|39
1655311710000|2022-06-15 16:48:30|100298.2|100273.2|100304.5|100279.5|100306.5|100281.5|100295.9|100270.9|37
1655311720000|2022-06-15 16:48:40|100304.2|100279.2|100320.8|100295.8|100326.1|100300.5|100304.2|100276.1|70
1655311730000|2022-06-15 16:48:50|100320.6|100295.6|100317|100292|100331.7|100297.3|100316.1|100278.4|48
1655311740000|2022-06-15 16:49:00|100318.2|100293.2|100316.3|100291.3|100318.2|100293.2|100315.1|100290.1|19
1655311750000|2022-06-15 16:49:10|100316.8|100291.8|100315.4|100290.4|100317.4|100292.4|100315.3|100290.3|17
1655311760000|2022-06-15 16:49:20|100316.2|100291.2|100328.2|100303.2|100331.2|100306.2|100316.2|100291.2|44
1655311770000|2022-06-15 16:49:30|100325.5|100300.5|100329.8|100304.8|100333.1|100308.1|100325.5|100300.5|41
1655311780000|2022-06-15 16:49:40|100330|100305|100328.7|100303.7|100336.7|100311.7|100328.4|100303.4|50
1655311790000|2022-06-15 16:49:50|100329.6|100304.6|100319.2|100294.2|100335.6|100310.6|100317.4|100292.4|62
1655311800000|2022-06-15 16:50:00|100320.6|100295.6|100333.1|100283.1|100333.2|100302.3|100310.6|100281|61
1655311810000|2022-06-15 16:50:10|100330.4|100280.4|100311.9|100286.9|100330.4|100295.3|100307.7|100280.4|52
1655311820000|2022-06-15 16:50:20|100310.8|100285.8|100301.2|100276.2|100318.5|100287|100291.5|100263.6|56
1655311830000|2022-06-15 16:50:30|100301.3|100276.3|100296.2|100271.2|100301.3|100276.3|100294.1|100269.1|38
1655311840000|2022-06-15 16:50:40|100297|100272|100296.6|100271.6|100300.9|100275.9|100294.2|100269.2|40
1655311850000|2022-06-15 16:50:50|100296.8|100271.8|100292.4|100267.4|100300.9|100275.9|100290.9|100265.9|48
1655311860000|2022-06-15 16:51:00|100291.9|100266.9|100288|100263|100294.4|100269.4|100287.1|100262.1|46
1655311870000|2022-06-15 16:51:10|100287.9|100262.9|100288|100263|100301.9|100271.3|100284.2|100251.9|59
1655311880000|2022-06-15 16:51:20|100287.7|100262.7|100298|100273|100298.8|100273.8|100287.7|100262.7|29
1655311890000|2022-06-15 16:51:30|100297.6|100272.6|100296.4|100271.4|100297.7|100272.7|100294.7|100269.7|32
1655311900000|2022-06-15 16:51:40|100296.2|100271.2|100297.3|100272.3|100300.5|100275.5|100296.2|100271.2|25
1655311910000|2022-06-15 16:51:50|100297.9|100272.9|100299.5|100274.5|100305.2|100280.2|100291.2|100266.2|44
1655311920000|2022-06-15 16:52:00|100299.8|100274.8|100290.1|100265.1|100306.4|100281.4|100284|100255.1|67
1655311930000|2022-06-15 16:52:10|100289.7|100264.7|100285.2|100260.2|100300.2|100264.7|100281.2|100243.7|66
1655311940000|2022-06-15 16:52:20|100283.4|100258.4|100289.5|100264.5|100308.4|100265.1|100283.4|100248.1|38
1655311950000|2022-06-15 16:52:30|100286.7|100261.7|100288.8|100263.8|100292.9|100267.9|100281.6|100256.6|52
1655311960000|2022-06-15 16:52:40|100289.5|100264.5|100289.8|100264.8|100307.6|100270.9|100287.4|100242.8|43
1655311970000|2022-06-15 16:52:50|100289.6|100264.6|100292.5|100267.5|100294.7|100269.7|100288.8|100263.8|35
1655311980000|2022-06-15 16:53:00|100294.8|100269.8|100289.1|100264.1|100297.2|100272.2|100288.3|100263.3|63
1655311990000|2022-06-15 16:53:10|100287.7|100262.7|100280.5|100255.5|100288|100263|100275.8|100250.8|44
1655312000000|2022-06-15 16:53:20|100280.9|100255.9|100307.8|100282.8|100320.7|100282.8|100279.9|100254.9|55
1655312010000|2022-06-15 16:53:30|100310|100285|100303.7|100278.7|100318.2|100287.6|100301.3|100264.9|53
1655312020000|2022-06-15 16:53:40|100304|100279|100305.3|100280.3|100329.8|100296.8|100301.1|100272.4|71
1655312030000|2022-06-15 16:53:50|100303.4|100278.4|100291.4|100266.4|100303.4|100278.4|100291.3|100266.3|63
1655312040000|2022-06-15 16:54:00|100290.1|100265.1|100284.4|100259.4|100307|100267.1|100275.6|100249.3|67
1655312050000|2022-06-15 16:54:10|100286.5|100261.5|100280.9|100255.9|100298.5|100261.5|100278.1|100241.9|67
1655312060000|2022-06-15 16:54:20|100281.1|100256.1|100276|100251|100283.6|100258.6|100275.7|100250.7|61
1655312070000|2022-06-15 16:54:30|100275.6|100250.6|100258.4|100233.4|100281.2|100254.3|100254|100222.7|69
1655312080000|2022-06-15 16:54:40|100258.8|100233.8|100264.2|100239.2|100281.4|100243.1|100255.9|100217|58
1655312090000|2022-06-15 16:54:50|100263.7|100238.7|100275.2|100225.2|100278.6|100242|100257|100218|58
1655312100000|2022-06-15 16:55:00|100267|100217|100292.8|100267.8|100304.4|100269.6|100267|100217|74
1655312110000|2022-06-15 16:55:10|100292.7|100267.7|100292.5|100267.5|100309.7|100268.2|100287.8|100251|62
1655312120000|2022-06-15 16:55:20|100292.8|100267.8|100343.9|100293.9|100344.4|100294.4|100288.2|100253.2|77
1655312130000|2022-06-15 16:55:30|100343.7|100293.7|100339.6|100289.6|100348.3|100298.3|100337.2|100287.2|63
1655312140000|2022-06-15 16:55:40|100340.6|100290.6|100339.7|100289.7|100342.1|100292.1|100338.1|100288.1|42
1655312150000|2022-06-15 16:55:50|100339.4|100289.4|100335.8|100310.8|100347.7|100311.6|100333.3|100286.6|53
1655312160000|2022-06-15 16:56:00|100335.3|100310.3|100356|100306|100359.3|100322.6|100333.1|100296|59
1655312170000|2022-06-15 16:56:10|100354.7|100304.7|100345.1|100320.1|100360.7|100321.8|100343.5|100303.3|61
1655312180000|2022-06-15 16:56:20|100345|100320|100343.8|100318.8|100360.7|100322.2|100340.5|100302.5|46
1655312190000|2022-06-15 16:56:30|100344.7|100319.7|100345.6|100320.6|100357.3|100323|100338.5|100305.9|60
1655312200000|2022-06-15 16:56:40|100344.9|100319.9|100346|100321|100346|100321|100344.4|100319.4|37
1655312210000|2022-06-15 16:56:50|100356.9|100306.9|100343.1|100318.1|100361.4|100323|100341.2|100306.9|54
1655312220000|2022-06-15 16:57:00|100343.5|100318.5|100358|100308|100358|100322|100341.9|100298.9|51
1655312230000|2022-06-15 16:57:10|100343|100318|100350.4|100325.4|100357.4|100326.6|100343|100305.1|44
1655312240000|2022-06-15 16:57:20|100352.1|100327.1|100349.6|100324.6|100353.1|100328.1|100346.1|100321.1|54
1655312250000|2022-06-15 16:57:30|100353.1|100328.1|100352.9|100327.9|100353.6|100328.6|100349.9|100324.9|42
1655312260000|2022-06-15 16:57:40|100353|100328|100359.9|100334.9|100372.3|100335.7|100352.1|100320.1|42
1655312270000|2022-06-15 16:57:50|100359.4|100334.4|100372.3|100347.3|100392.3|100349.2|100359.4|100334.4|45
1655312280000|2022-06-15 16:58:00|100384.2|100334.2|100381.3|100356.3|100392.1|100359.4|100371|100334.2|58
1655312290000|2022-06-15 16:58:10|100380.7|100355.7|100382.3|100357.3|100383.5|100358.5|100380.7|100355.7|37
1655312300000|2022-06-15 16:58:20|100382.5|100357.5|100384.5|100359.5|100385|100360|100381.4|100356.4|26
1655312310000|2022-06-15 16:58:30|100383.9|100358.9|100385.6|100360.6|100387.5|100362.5|100379|100354|45
1655312320000|2022-06-15 16:58:40|100385.7|100360.7|100409.3|100359.3|100409.3|100370.6|100385.6|100359.2|38
1655312330000|2022-06-15 16:58:50|100398.2|100373.2|100401.9|100376.9|100409.8|100378.9|100397.9|100358.1|41
1655312340000|2022-06-15 16:59:00|100401.5|100376.5|100410.6|100385.6|100429.8|100394.1|100400.7|100375.7|46
1655312350000|2022-06-15 16:59:10|100411.8|100386.8|100425.7|100375.7|100425.7|100395.2|100409|100375.7|43
1655312360000|2022-06-15 16:59:20|100428.4|100378.4|100413.9|100388.9|100429.1|100390.9|100408.9|100378.4|49
1655312370000|2022-06-15 16:59:30|100411.4|100386.4|100402.9|100377.9|100413.7|100388.7|100399.9|100374.9|55
1655312380000|2022-06-15 16:59:40|100402.4|100377.4|100399.2|100374.2|100410.9|100381.7|100393.8|100357.7|58
1655312390000|2022-06-15 16:59:50|100399.4|100374.4|100400|100375|100403.5|100378.5|100398.5|100373.5|43
1655312400000|2022-06-15 17:00:00|100399.6|100374.6|100401.9|100376.9|100416.4|100380.9|100393.1|100366.4|65
1655312410000|2022-06-15 17:00:10|100400.5|100375.5|100390.5|100365.5|100412.3|100380.3|100386.7|100361.7|58
1655312420000|2022-06-15 17:00:20|100388.6|100363.6|100380.4|100355.4|100399.9|100368.1|100376.4|100340.5|70
1655312430000|2022-06-15 17:00:30|100382.3|100357.3|100384|100359|100400.2|100363.5|100380.2|100350.2|57
1655312440000|2022-06-15 17:00:40|100397.3|100347.3|100386.1|100361.1|100401.3|100367.8|100380.9|100347.3|55
1655312450000|2022-06-15 17:00:50|100385.4|100360.4|100388.9|100363.9|100397.5|100364.8|100384.2|100347.5|42
1655312460000|2022-06-15 17:01:00|100387.5|100362.5|100393.6|100368.6|100403.9|100378.9|100385.6|100360.6|49
1655312470000|2022-06-15 17:01:10|100401.6|100376.6|100400.9|100375.9|100404.2|100379.2|100394|100369|59
1655312480000|2022-06-15 17:01:20|100400.3|100375.3|100400.9|100375.9|100404.2|100379.2|100399.7|100374.7|45
1655312490000|2022-06-15 17:01:30|100401.7|100376.7|100391.8|100366.8|100401.7|100376.7|100391.8|100366.8|52
1655312500000|2022-06-15 17:01:40|100391.5|100366.5|100387.3|100362.3|100394.4|100369.4|100383.9|100358.9|47
1655312510000|2022-06-15 17:01:50|100387.5|100362.5|100380.6|100355.6|100387.8|100362.8|100380.3|100355.3|44
1655312520000|2022-06-15 17:02:00|100380.7|100355.7|100375.7|100350.7|100380.9|100355.9|100375.2|100350.2|48
1655312530000|2022-06-15 17:02:10|100375.4|100350.4|100380.3|100355.3|100382.4|100357.4|100375.4|100350.4|48
1655312540000|2022-06-15 17:02:20|100380.4|100355.4|100374.6|100349.6|100380.8|100355.8|100371.6|100346.6|51
1655312550000|2022-06-15 17:02:30|100372.3|100347.3|100363.7|100338.7|100372.3|100347.3|100363.4|100338.4|52
1655312560000|2022-06-15 17:02:40|100363.3|100338.3|100365.5|100340.5|100366.6|100341.6|100362.3|100337.3|36
1655312570000|2022-06-15 17:02:50|100365.1|100340.1|100364.9|100339.9|100368.3|100343.3|100363.1|100338.1|32
1655312580000|2022-06-15 17:03:00|100365.1|100340.1|100365.2|100340.2|100370.3|100345.3|100364.8|100339.8|46
1655312590000|2022-06-15 17:03:10|100364.5|100339.5|100368.5|100343.5|100369|100344|100363.7|100338.7|38
1655312600000|2022-06-15 17:03:20|100368|100343|100370.9|100345.9|100376.5|100351.5|100368|100343|46
1655312610000|2022-06-15 17:03:30|100371.1|100346.1|100368.4|100343.4|100382.3|100357.3|100368.1|100343.1|45
1655312620000|2022-06-15 17:03:40|100368.7|100343.7|100372.3|100347.3|100374.1|100349.1|100368.4|100343.4|43
1655312630000|2022-06-15 17:03:50|100371.5|100346.5|100364|100339|100373.6|100348.6|100363.9|100338.9|47
1655312640000|2022-06-15 17:04:00|100364.4|100339.4|100365.4|100340.4|100372.6|100347.6|100363.7|100338.7|50
1655312650000|2022-06-15 17:04:10|100365.6|100340.6|100362.3|100337.3|100369.5|100344.5|100362.3|100337.3|50
1655312660000|2022-06-15 17:04:20|100370.5|100345.5|100371|100346|100377.5|100352.5|100365|100340|68
1655312670000|2022-06-15 17:04:30|100371.2|100346.2|100366.7|100341.7|100372.7|100347.7|100366.3|100341.3|48
1655312680000|2022-06-15 17:04:40|100366.6|100341.6|100364.8|100339.8|100373.3|100348.3|100364.8|100339.8|42
1655312690000|2022-06-15 17:04:50|100365.9|100340.9|100367.4|100342.4|100381.4|100345.4|100358.5|100331.1|54
1655312700000|2022-06-15 17:05:00|100367.2|100342.2|100366.9|100341.9|100368.9|100343.9|100359.5|100334.5|52
1655312710000|2022-06-15 17:05:10|100366.5|100341.5|100374.8|100349.8|100380.8|100354.1|100364.8|100330.8|65
1655312720000|2022-06-15 17:05:20|100374.3|100349.3|100369.5|100344.5|100374.3|100349.3|100365.4|100340.4|58
1655312730000|2022-06-15 17:05:30|100369.7|100344.7|100369.9|100344.9|100374.8|100349.8|100361.6|100336.6|69
1655312740000|2022-06-15 17:05:40|100370.5|100345.5|100368.2|100343.2|100384.3|100348.3|100360.3|100327.5|58
1655312750000|2022-06-15 17:05:50|100368.3|100343.3|100367.4|100342.4|100380.7|100346.1|100362.1|100326.2|51
1655312760000|2022-06-15 17:06:00|100367.1|100342.1|100368|100343|100385.9|100349.4|100362.9|100335.9|57
1655312770000|2022-06-15 17:06:10|100366.7|100341.7|100374.1|100349.1|100377|100352|100365.5|100340.5|53
1655312780000|2022-06-15 17:06:20|100372.9|100347.9|100369.9|100344.9|100373.6|100348.6|100369.9|100344.9|27
1655312790000|2022-06-15 17:06:30|100370.2|100345.2|100369.9|100344.9|100370.7|100345.7|100369.8|100344.8|21
1655312800000|2022-06-15 17:06:40|100370|100345|100372.5|100347.5|100372.7|100347.7|100369.9|100344.9|21
1655312810000|2022-06-15 17:06:50|100372.6|100347.6|100370.1|100345.1|100372.6|100347.6|100362.6|100337.6|37
1655312820000|2022-06-15 17:07:00|100368.8|100343.8|100367|100342|100383.8|100346.5|100367|100332.7|24
1655312830000|2022-06-15 17:07:10|100368.8|100343.8|100371.2|100346.2|100374.4|100349.4|100367.2|100342.2|46
1655312840000|2022-06-15 17:07:20|100371|100346|100364.5|100339.5|100371.8|100346.8|100362.5|100337.5|44
1655312850000|2022-06-15 17:07:30|100364.6|100339.6|100365.5|100340.5|100369.5|100344.5|100363.2|100338.2|43
1655312860000|2022-06-15 17:07:40|100368.4|100343.4|100387.8|100337.8|100390.5|100352.7|100366.1|100336.2|51
1655312870000|2022-06-15 17:07:50|100387.9|100337.9|100379.1|100354.1|100389.9|100354.9|100378.1|100337.9|37
1655312880000|2022-06-15 17:08:00|100378.9|100353.9|100387.2|100362.2|100389.4|100364.4|100378|100353|48
1655312890000|2022-06-15 17:08:10|100388|100363|100390.9|100365.9|100400.2|100375.2|100388|100363|54
1655312900000|2022-06-15 17:08:20|100390.8|100365.8|100397.9|100372.9|100409.5|100373.8|100382.3|100357.3|65
1655312910000|2022-06-15 17:08:30|100397.5|100372.5|100397.8|100372.8|100399|100374|100396.3|100371.3|36
1655312920000|2022-06-15 17:08:40|100398.8|100373.8|100411.4|100361.4|100411.8|100380.9|100395.8|100360.1|49
1655312930000|2022-06-15 17:08:50|100411.1|100361.1|100395.1|100370.1|100411.1|100376.3|100392|100361.1|57
1655312940000|2022-06-15 17:09:00|100395.2|100370.2|100398|100373|100400|100375|100394.8|100369.8|31
1655312950000|2022-06-15 17:09:10|100397.6|100372.6|100395.3|100370.3|100397.7|100372.7|100394.7|100369.7|34
1655312960000|2022-06-15 17:09:20|100395.2|100370.2|100395.7|100370.7|100396.9|100371.9|100395.2|100370.2|25
1655312970000|2022-06-15 17:09:30|100395.4|100370.4|100391.5|100366.5|100396.1|100371.1|100391.5|100366.5|27
1655312980000|2022-06-15 17:09:40|100391.4|100366.4|100394.3|100369.3|100409|100371|100390.4|100359|38
1655312990000|2022-06-15 17:09:50|100395.6|100370.6|100393.7|100368.7|100398.3|100373.3|100393.7|100368.7|30
1655313000000|2022-06-15 17:10:00|100394.7|100369.7|100392.8|100367.8|100395.7|100370.7|100391.5|100366.5|37
1655313010000|2022-06-15 17:10:10|100393.1|100368.1|100388.9|100363.9|100394|100369|100387.4|100362.4|31
1655313020000|2022-06-15 17:10:20|100388.2|100363.2|100384.2|100359.2|100390.6|100365.6|100381.2|100356.2|45
1655313030000|2022-06-15 17:10:30|100384.7|100359.7|100383.2|100358.2|100401.6|100363.8|100381.1|100351.6|42
1655313040000|2022-06-15 17:10:40|100383.9|100358.9|100375.7|100350.7|100383.9|100358.9|100367|100342|53
1655313050000|2022-06-15 17:10:50|100376.3|100351.3|100372.8|100347.8|100377.2|100352.2|100371.6|100346.6|47
1655313060000|2022-06-15 17:11:00|100372.2|100347.2|100375|100350|100375.2|100350.2|100371.8|100346.8|47
1655313070000|2022-06-15 17:11:10|100374.8|100349.8|100367.9|100342.9|100379.8|100354.8|100367.3|100324.9|43
1655313080000|2022-06-15 17:11:20|100369.5|100344.5|100372.8|100347.8|100385.6|100352.3|100363.2|100327.1|68
1655313090000|2022-06-15 17:11:30|100372.6|100347.6|100366.9|100341.9|100380.8|100351|100364.9|100328.6|48
1655313100000|2022-06-15 17:11:40|100366.6|100341.6|100358.7|100333.7|100374.4|100342.9|100357.6|100324.4|61
1655313110000|2022-06-15 17:11:50|100360.3|100335.3|100330.8|100305.8|100361|100336|100330.8|100305.8|66
1655313120000|2022-06-15 17:12:00|100334.1|100309.1|100338|100313|100338|100313|100326.9|100301.9|58
1655313130000|2022-06-15 17:12:10|100336.3|100311.3|100326.4|100301.4|100338|100313|100324.5|100299.5|54
1655313140000|2022-06-15 17:12:20|100318.4|100293.4|100317.7|100292.7|100323.7|100298.7|100314.1|100289.1|56
1655313150000|2022-06-15 17:12:30|100317.6|100292.6|100318.5|100293.5|100320.7|100295.7|100315.7|100290.7|44
1655313160000|2022-06-15 17:12:40|100319|100294|100317.1|100292.1|100321.2|100296.2|100315.6|100290.6|36
1655313170000|2022-06-15 17:12:50|100317.3|100292.3|100316.8|100291.8|100318.6|100293.6|100316.3|100291.3|30
1655313180000|2022-06-15 17:13:00|100315.5|100290.5|100319.2|100294.2|100324.1|100299.1|100315.4|100290.4|55
1655313190000|2022-06-15 17:13:10|100318.9|100293.9|100313.3|100288.3|100321.4|100296.4|100313.3|100288.3|50
1655313200000|2022-06-15 17:13:20|100313.2|100288.2|100313|100288|100319.8|100294.8|100309.1|100284.1|52
1655313210000|2022-06-15 17:13:30|100312.6|100287.6|100316|100291|100330|100293|100310.7|100280|46
1655313220000|2022-06-15 17:13:40|100317.8|100292.8|100326.4|100301.4|100334.1|100309.1|100317.8|100292.8|54
1655313230000|2022-06-15 17:13:50|100328.7|100303.7|100339.3|100314.3|100339.5|100314.5|100327.1|100302.1|57
1655313240000|2022-06-15 17:14:00|100338.5|100313.5|100343.1|100318.1|100349.4|100318.1|100337.6|100299|48
1655313250000|2022-06-15 17:14:10|100343.3|100318.3|100345.6|100320.6|100348.4|100323.4|100342.9|100317.9|49
1655313260000|2022-06-15 17:14:20|100345.5|100320.5|100355.9|100330.9|100358.5|100333.5|100345|100320|48
1655313270000|2022-06-15 17:14:30|100355.8|100330.8|100365.1|100340.1|100375.1|100340.3|100355.1|100323.5|54
1655313280000|2022-06-15 17:14:40|100365.5|100340.5|100371.9|100346.9|100383.1|100349.6|100364.8|100330.8|56
1655313290000|2022-06-15 17:14:50|100373.4|100348.4|100368.5|100343.5|100373.4|100348.4|100368.5|100343.5|28
1655313300000|2022-06-15 17:15:00|100367.9|100342.9|100371|100346|100374.4|100349.4|100367.9|100342.9|43
1655313310000|2022-06-15 17:15:10|100372|100347|100361|100336|100374.9|100347|100356.8|100316.2|60
1655313320000|2022-06-15 17:15:20|100361.8|100336.8|100364.5|100339.5|100380.3|100342.6|100361.8|100328.1|56
1655313330000|2022-06-15 17:15:30|100364.2|100339.2|100370.5|100345.5|100370.9|100345.9|100363.7|100338.7|38
1655313340000|2022-06-15 17:15:40|100370.6|100345.6|100347.9|100322.9|100370.6|100345.6|100343.9|100311.7|59
1655313350000|2022-06-15 17:15:50|100351.5|100326.5|100372.1|100322.1|100372.9|100333.7|100347.3|100311.9|62
1655313360000|2022-06-15 17:16:00|100370.1|100320.1|100347.1|100322.1|100370.1|100329|100343.1|100309.9|58
1655313370000|2022-06-15 17:16:10|100346.6|100321.6|100357.7|100307.7|100363.2|100328|100339.7|100307.2|58
1655313380000|2022-06-15 17:16:20|100354.4|100304.4|100348.9|100323.9|100366.6|100325.1|100345.1|100304.4|46
1655313390000|2022-06-15 17:16:30|100348.2|100323.2|100367.3|100317.3|100367.3|100331.1|100346.3|100312|47
1655313400000|2022-06-15 17:16:40|100364.3|100314.3|100357.2|100307.2|100365.6|100323|100346.5|100307.2|50
1655313410000|2022-06-15 17:16:50|100357.5|100307.5|100372.1|100322.1|100374|100335.8|100351.8|100306.9|50
1655313420000|2022-06-15 17:17:00|100373.4|100323.4|100372.2|100322.2|100373.6|100337.3|100358.5|100321.6|43
1655313430000|2022-06-15 17:17:10|100373.3|100323.3|100358.4|100333.4|100377.5|100345.7|100357.8|100321.9|49
1655313440000|2022-06-15 17:17:20|100359.5|100334.5|100358.4|100333.4|100375.8|100339|100356.7|100321.9|48
1655313450000|2022-06-15 17:17:30|100358.3|100333.3|100357.8|100332.8|100360.5|100335.5|100355.7|100330.7|45
1655313460000|2022-06-15 17:17:40|100358.3|100333.3|100359.5|100334.5|100372.2|100335.1|100354.1|100314.3|48
1655313470000|2022-06-15 17:17:50|100362|100337|100369.1|100344.1|100383.5|100348.6|100359.1|100333.5|55
1655313480000|2022-06-15 17:18:00|100368.6|100343.6|100368|100343|100385.5|100348.6|100365.2|100335.5|53
1655313490000|2022-06-15 17:18:10|100369.2|100344.2|100371.7|100346.7|100374|100349|100367.6|100342.6|38
1655313500000|2022-06-15 17:18:20|100371.6|100346.6|100372.6|100347.6|100373.7|100348.7|100371.5|100346.5|25
1655313510000|2022-06-15 17:18:30|100372.8|100347.8|100372.3|100347.3|100394.5|100350.9|100369.5|100332.8|45
1655313520000|2022-06-15 17:18:40|100371.7|100346.7|100387.4|100337.4|100388.1|100349.7|100368.1|100334.8|39
1655313530000|2022-06-15 17:18:50|100387.2|100337.2|100378.3|100353.3|100390.8|100353.4|100374.8|100333.9|31
1655313540000|2022-06-15 17:19:00|100378.1|100353.1|100374.5|100349.5|100389.5|100353.2|100371.8|100332.5|61
1655313550000|2022-06-15 17:19:10|100375.1|100350.1|100368.8|100343.8|100389|100350.1|100367.4|100329.5|49
1655313560000|2022-06-15 17:19:20|100368.6|100343.6|100359.7|100334.7|100370.2|100344|100351.8|100320.2|39
1655313570000|2022-06-15 17:19:30|100359.6|100334.6|100334.2|100309.2|100374.2|100335.9|100332.6|100297.2|57
1655313580000|2022-06-15 17:19:40|100334.1|100309.1|100337.7|100312.7|100337.7|100312.7|100329.6|100304.6|53
1655313590000|2022-06-15 17:19:50|100337.5|100312.5|100348.3|100323.3|100362.5|100323.8|100337.5|100305.6|50
1655313600000|2022-06-15 17:20:00|100350.2|100325.2|100350.4|100325.4|100355.4|100328.8|100343.2|100305.4|56
1655313610000|2022-06-15 17:20:10|100350.3|100325.3|100345.1|100320.1|100351.2|100326.2|100333.7|100298.6|44
1655313620000|2022-06-15 17:20:20|100344.1|100319.1|100356.4|100306.4|100359.8|100321.9|100340.1|100296.1|58
1655313630000|2022-06-15 17:20:30|100343.8|100318.8|100340.6|100315.6|100343.8|100318.8|100338|100313|40
1655313640000|2022-06-15 17:20:40|100340.7|100315.7|100336.2|100311.2|100344.8|100315.7|100332.5|100291.5|48
1655313650000|2022-06-15 17:20:50|100336.6|100311.6|100336.9|100311.9|100338.1|100313.1|100336.3|100311.3|31
1655313660000|2022-06-15 17:21:00|100329.4|100304.4|100329.3|100304.3|100341|100309|100326.5|100287.6|65
1655313670000|2022-06-15 17:21:10|100329.7|100304.7|100327.4|100302.4|100341.1|100312|100326.9|100290.3|59
1655313680000|2022-06-15 17:21:20|100330|100305|100333.9|100308.9|100334.2|100309.2|100328.2|100303.2|46
1655313690000|2022-06-15 17:21:30|100333.7|100308.7|100332.5|100307.5|100335.4|100310.4|100329.5|100304.5|52
1655313700000|2022-06-15 17:21:40|100332.3|100307.3|100332.3|100307.3|100332.9|100307.9|100323.6|100298.6|46
1655313710000|2022-06-15 17:21:50|100333.6|100308.6|100327.2|100302.2|100333.6|100308.6|100324.5|100299.5|39
1655313720000|2022-06-15 17:22:00|100327.1|100302.1|100316.9|100291.9|100327.1|100302.1|100315.7|100274.9|53
1655313730000|2022-06-15 17:22:10|100317.3|100292.3|100313|100288|100322.4|100292.9|100309.4|100268.1|54
1655313740000|2022-06-15 17:22:20|100313.1|100288.1|100311.7|100286.7|100322.4|100288.8|100305.1|100272.4|68
1655313750000|2022-06-15 17:22:30|100312.1|100287.1|100301|100276|100313.2|100288.2|100298.4|100273.4|51
1655313760000|2022-06-15 17:22:40|100301.8|100276.8|100303.7|100278.7|100304|100279|100296.2|100271.2|61
1655313770000|2022-06-15 17:22:50|100303|100278|100306.1|100281.1|100309|100284|100300.2|100275.2|65
1655313780000|2022-06-15 17:23:00|100306|100281|100310.9|100285.9|100312|100287|100305.1|100280.1|45
1655313790000|2022-06-15 17:23:10|100309.3|100284.3|100262.1|100237.1|100309.3|100284.3|100262.1|100237.1|67
1655313800000|2022-06-15 17:23:20|100259.2|100234.2|100244.2|100219.2|100263.2|100237.4|100239.9|100213.2|73
1655313810000|2022-06-15 17:23:30|100244.3|100219.3|100254.2|100229.2|100256.2|100231.2|100241.9|100216.9|69
1655313820000|2022-06-15 17:23:40|100254.8|100229.8|100249.1|100224.1|100258.6|100233.6|100248.1|100223.1|63
1655313830000|2022-06-15 17:23:50|100250.3|100225.3|100250.2|100225.2|100256|100231|100248.5|100223.5|44
1655313840000|2022-06-15 17:24:00|100250.3|100225.3|100252.9|100227.9|100256.3|100231.3|100248.6|100223.6|53
1655313850000|2022-06-15 17:24:10|100253.2|100228.2|100254.5|100229.5|100257.4|100232.4|100250.5|100225.5|53
1655313860000|2022-06-15 17:24:20|100254.2|100229.2|100246.5|100221.5|100254.6|100229.6|100244.1|100219.1|55
1655313870000|2022-06-15 17:24:30|100246.2|100221.2|100244.7|100219.7|100253|100224|100240.9|100203|56
1655313880000|2022-06-15 17:24:40|100245.1|100220.1|100245.2|100220.2|100263.2|100230|100241.3|100208.3|66
1655313890000|2022-06-15 17:24:50|100243.3|100218.3|100242.3|100217.3|100261.4|100223.4|100236.6|100200.2|72
1655313900000|2022-06-15 17:25:00|100256.2|100206.2|100246.6|100196.6|100256.2|100212.7|100227.3|100182.9|75
1655313910000|2022-06-15 17:25:10|100246.9|100196.9|100240.8|100215.8|100260.3|100219.2|100234|100196.2|69
1655313920000|2022-06-15 17:25:20|100240.3|100215.3|100238.3|100213.3|100242.4|100217.4|100229.8|100204.8|64
1655313930000|2022-06-15 17:25:30|100239.2|100214.2|100257.6|100207.6|100261.3|100222.5|100235.8|100202.5|63
1655313940000|2022-06-15 17:25:40|100254.5|100204.5|100245.5|100220.5|100254.9|100223.7|100242.7|100202.8|52
1655313950000|2022-06-15 17:25:50|100246.6|100221.6|100245.7|100220.7|100247.8|100222.8|100241|100216|39
1655313960000|2022-06-15 17:26:00|100245.6|100220.6|100238.3|100213.3|100250.6|100225.6|100233.3|100200.5|61
1655313970000|2022-06-15 17:26:10|100238|100213|100240|100215|100247.8|100218.6|100232.7|100197.8|60
1655313980000|2022-06-15 17:26:20|100240.5|100215.5|100241.2|100216.2|100242.6|100217.6|100237.7|100212.7|51
1655313990000|2022-06-15 17:26:30|100240.2|100215.2|100258.2|100233.2|100260.5|100235.5|100238.1|100213.1|58
1655314000000|2022-06-15 17:26:40|100256.6|100231.6|100265.2|100215.2|100265.3|100233.2|100248|100215|60
1655314010000|2022-06-15 17:26:50|100264.9|100214.9|100249.7|100224.7|100264.9|100230.2|100249.7|100212.4|45
1655314020000|2022-06-15 17:27:00|100250.5|100225.5|100250.8|100225.8|100252.6|100227.6|100249.8|100224.8|29
1655314030000|2022-06-15 17:27:10|100249.6|100224.6|100245.5|100220.5|100249.7|100224.7|100240|100215|45
1655314040000|2022-06-15 17:27:20|100244.9|100219.9|100231.4|100206.4|100255.6|100220.5|100228.6|100195.5|57
1655314050000|2022-06-15 17:27:30|100231.5|100206.5|100226.4|100201.4|100231.8|100206.8|100220.5|100195.5|44
1655314060000|2022-06-15 17:27:40|100225.8|100200.8|100212.6|100187.6|100234.2|100201.3|100212.6|100184.1|54
1655314070000|2022-06-15 17:27:50|100212.7|100187.7|100211.1|100186.1|100224.8|100191.3|100209.2|100174.8|51
1655314080000|2022-06-15 17:28:00|100210.9|100185.9|100228.2|100178.2|100228.2|100190.9|100205.6|100175.7|62
1655314090000|2022-06-15 17:28:10|100227.8|100177.8|100225|100200|100241|100204.3|100220.1|100176.1|69
1655314100000|2022-06-15 17:28:20|100224.5|100199.5|100230.5|100205.5|100244.6|100208.1|100224.5|100175.5|38
1655314110000|2022-06-15 17:28:30|100232.6|100207.6|100224.7|100199.7|100232.6|100207.6|100223.1|100198.1|56
1655314120000|2022-06-15 17:28:40|100224.8|100199.8|100226.8|100201.8|100241.6|100207|100222.2|100183.3|60
1655314130000|2022-06-15 17:28:50|100227.1|100202.1|100239.5|100189.5|100239.5|100202.1|100218.4|100181.8|45
1655314140000|2022-06-15 17:29:00|100233.1|100183.1|100219.9|100194.9|100233.1|100197.4|100216.7|100179.1|57
1655314150000|2022-06-15 17:29:10|100219.5|100194.5|100221.4|100196.4|100227.5|100202.5|100216.9|100191.9|52
1655314160000|2022-06-15 17:29:20|100221|100196|100214.4|100189.4|100221.3|100196.3|100212.5|100187.5|48
1655314170000|2022-06-15 17:29:30|100215.8|100190.8|100217|100192|100228.4|100198.6|100214|100177.8|53
1655314180000|2022-06-15 17:29:40|100215.2|100190.2|100219.8|100194.8|100224|100199|100214.8|100189.8|46
1655314190000|2022-06-15 17:29:50|100219.5|100194.5|100224.3|100199.3|100225.7|100200.7|100219.5|100194.5|38
1655314200000|2022-06-15 17:30:00|100223.3|100198.3|100229.1|100204.1|100229.9|100204.9|100222.7|100197.7|32
1655314210000|2022-06-15 17:30:10|100228.3|100203.3|100227.8|100202.8|100231.4|100206.4|100227.8|100202.8|41
1655314220000|2022-06-15 17:30:20|100227.5|100202.5|100220.5|100195.5|100227.5|100202.5|100218.6|100193.6|41
1655314230000|2022-06-15 17:30:30|100220|100195|100223.1|100198.1|100223.7|100198.7|100220|100195|34
1655314240000|2022-06-15 17:30:40|100223.2|100198.2|100222|100197|100223.7|100198.7|100221.7|100196.7|30
1655314250000|2022-06-15 17:30:50|100221.9|100196.9|100221.3|100196.3|100223.5|100198.5|100221.3|100196.3|19
1655314260000|2022-06-15 17:31:00|100221.2|100196.2|100226.2|100201.2|100229.4|100204.4|100218.6|100193.6|53
1655314270000|2022-06-15 17:31:10|100226.4|100201.4|100231.6|100206.6|100251.2|100213.3|100226.4|100199.9|66
1655314280000|2022-06-15 17:31:20|100232.7|100207.7|100233.9|100208.9|100234.1|100209.1|100230.9|100205.9|34
1655314290000|2022-06-15 17:31:30|100234.1|100209.1|100239.3|100214.3|100248|100217.3|100233.9|100198|44
1655314300000|2022-06-15 17:31:40|100239.5|100214.5|100240|100215|100250.8|100217.3|100239|100198.5|38
1655314310000|2022-06-15 17:31:50|100240.2|100215.2|100240.7|100215.7|100240.7|100215.7|100231|100206|45
1655314320000|2022-06-15 17:32:00|100240|100215|100234.9|100209.9|100246.8|100215|100231.1|100188.9|54
1655314330000|2022-06-15 17:32:10|100235.1|100210.1|100234.3|100209.3|100238.7|100213.7|100228.9|100203.9|54
1655314340000|2022-06-15 17:32:20|100234.4|100209.4|100240.8|100215.8|100240.8|100215.8|100231.3|100206.3|46
1655314350000|2022-06-15 17:32:30|100240.7|100215.7|100242.6|100217.6|100254|100221.7|100235.3|100198|62
1655314360000|2022-06-15 17:32:40|100242|100217|100238.3|100213.3|100260.1|100221.5|100237.5|100199.7|52
1655314370000|2022-06-15 17:32:50|100237.9|100212.9|100242.8|100217.8|100250.6|100218.9|100235.8|100193.3|40
1655314380000|2022-06-15 17:33:00|100242.3|100217.3|100232.5|100207.5|100250.4|100218.7|100230.5|100195.8|47
1655314390000|2022-06-15 17:33:10|100233.1|100208.1|100238.6|100213.6|100255.2|100214.8|100225.8|100193.5|61
1655314400000|2022-06-15 17:33:20|100237.7|100212.7|100239.9|100214.9|100242|100217|100237.2|100212.2|31
1655314410000|2022-06-15 17:33:30|100240.1|100215.1|100243.7|100218.7|100251.4|100221.6|100234.8|100201.4|60
1655314420000|2022-06-15 17:33:40|100243.5|100218.5|100247.6|100222.6|100256.2|100223.3|100242.3|100206.2|41
1655314430000|2022-06-15 17:33:50|100248.1|100223.1|100251|100226|100261|100226|100247.5|100206|27
1655314440000|2022-06-15 17:34:00|100250.7|100225.7|100248|100223|100259.7|100225.7|100244.4|100206.4|50
1655314450000|2022-06-15 17:34:10|100247.7|100222.7|100245.7|100220.7|100256|100222.9|100238.9|100199.8|50
1655314460000|2022-06-15 17:34:20|100246|100221|100251.2|100226.2|100257.7|100226.7|100244.6|100205|47
1655314470000|2022-06-15 17:34:30|100250.9|100225.9|100248.8|100223.8|100259.1|100227.6|100244|100202.4|57
1655314480000|2022-06-15 17:34:40|100249.1|100224.1|100248.7|100223.7|100250.7|100225.7|100246.9|100221.9|36
1655314490000|2022-06-15 17:34:50|100248.8|100223.8|100253.7|100228.7|100269.8|100232.8|100248.5|100219.8|40
1655314500000|2022-06-15 17:35:00|100252.9|100227.9|100261.7|100236.7|100268.6|100236.7|100252.9|100212.9|53
1655314510000|2022-06-15 17:35:10|100262.8|100237.8|100265.9|100240.9|100275.8|100240.9|100259.2|100221.5|53
1655314520000|2022-06-15 17:35:20|100265.5|100240.5|100263.9|100238.9|100278.4|100241.9|100252.2|100212.9|57
1655314530000|2022-06-15 17:35:30|100264.2|100239.2|100267.9|100242.9|100280.8|100243.2|100263.7|100222.8|47
1655314540000|2022-06-15 17:35:40|100267.6|100242.6|100270.4|100245.4|100291.8|100249.5|100267.5|100229.9|53
1655314550000|2022-06-15 17:35:50|100270.8|100245.8|100290.1|100240.1|100294.7|100253.6|100270.6|100239.3|48
1655314560000|2022-06-15 17:36:00|100277.1|100252.1|100280.4|100255.4|100301.8|100256.2|100275.2|100239.3|50
1655314570000|2022-06-15 17:36:10|100281.7|100256.7|100283.7|100258.7|100300|100261.7|100280|100246.4|47
1655314580000|2022-06-15 17:36:20|100283.9|100258.9|100284.8|100259.8|100297.2|100262.5|100279.1|100243.1|30
1655314590000|2022-06-15 17:36:30|100287.4|100262.4|100288.1|100263.1|100298.5|100263.1|100283.2|100247.2|28
1655314600000|2022-06-15 17:36:40|100288|100263|100304.3|100254.3|100306.3|100263|100286.1|100243.9|51
1655314610000|2022-06-15 17:36:50|100306.4|100256.4|100304|100254|100306.4|100268.1|100289.9|100244.8|30
1655314620000|2022-06-15 17:37:00|100304.2|100254.2|100285.8|100260.8|100304.5|100267.3|100284.3|100247|38
1655314630000|2022-06-15 17:37:10|100285|100260|100280.6|100255.6|100294.5|100260.6|100279.7|100243|42
1655314640000|2022-06-15 17:37:20|100280.5|100255.5|100274.8|100249.8|100290.9|100257.5|100274.2|100240.8|49
1655314650000|2022-06-15 17:37:30|100274.1|100249.1|100261.8|100211.8|100275.4|100250.4|100245.3|100201|58
1655314660000|2022-06-15 17:37:40|100262.3|100212.3|100256.3|100206.3|100264|100214|100256.3|100206.3|60
1655314670000|2022-06-15 17:37:50|100255.3|100205.3|100235.2|100185.2|100256.5|100219.4|100234|100185.1|65
1655314680000|2022-06-15 17:38:00|100236.4|100186.4|100233.2|100183.2|100236.7|100197.9|100220.2|100181.7|52
1655314690000|2022-06-15 17:38:10|100234.2|100184.2|100211.6|100186.6|100234.2|100198.8|100209.8|100174.8|44
1655314700000|2022-06-15 17:38:20|100211.4|100186.4|100213.8|100163.8|100216.9|100186.4|100199.1|100160.4|48
1655314710000|2022-06-15 17:38:30|100212.5|100162.5|100215.2|100165.2|100219.8|100180.5|100199.3|100160.1|55
1655314720000|2022-06-15 17:38:40|100217|100167|100206.7|100181.7|100219.9|100181.7|100205.7|100166|33
1655314730000|2022-06-15 17:38:50|100209.1|100184.1|100217.2|100192.2|100220.2|100195.2|100207.4|100182.4|48
1655314740000|2022-06-15 17:39:00|100217.6|100192.6|100224.7|100199.7|100241.5|100199.7|100216.9|100180.8|45
1655314750000|2022-06-15 17:39:10|100227.1|100202.1|100230.2|100205.2|100244.7|100205.2|100224.2|100193.7|30
1655314760000|2022-06-15 17:39:20|100229.6|100204.6|100219|100194|100230.2|100205.2|100218.7|100193.7|36
1655314770000|2022-06-15 17:39:30|100217.6|100192.6|100215.7|100190.7|100218.8|100193.8|100215.1|100190.1|30
1655314780000|2022-06-15 17:39:40|100215.8|100190.8|100215.9|100190.9|100218.9|100193.9|100214.6|100189.6|36
1655314790000|2022-06-15 17:39:50|100216.7|100191.7|100214.3|100189.3|100217.6|100192.6|100212|100187|31
1655314800000|2022-06-15 17:40:00|100214.7|100189.7|100214.8|100189.8|100218.4|100193.4|100214|100189|50
1655314810000|2022-06-15 17:40:10|100215|100190|100235.5|100185.5|100236|100197.4|100214.5|100185.5|33
1655314820000|2022-06-15 17:40:20|100235|100185|100215.1|100190.1|100235.5|100190.6|100213.1|100176.8|42
1655314830000|2022-06-15 17:40:30|100214.7|100189.7|100216|100191|100216.8|100191.8|100212.8|100187.8|47
1655314840000|2022-06-15 17:40:40|100215.9|100190.9|100213.8|100188.8|100221.5|100196.5|100213.7|100188.7|40
1655314850000|2022-06-15 17:40:50|100214.1|100189.1|100214.1|100189.1|100216.4|100191.4|100212.6|100187.6|43
1655314860000|2022-06-15 17:41:00|100214|100189|100215.9|100190.9|100215.9|100190.9|100213.4|100188.4|28
1655314870000|2022-06-15 17:41:10|100216|100191|100218.1|100193.1|100221.5|100196.5|100216|100191|43
1655314880000|2022-06-15 17:41:20|100218|100193|100221.5|100196.5|100221.5|100196.5|100217.2|100192.2|24
1655314890000|2022-06-15 17:41:30|100221.4|100196.4|100220.7|100195.7|100233.1|100199.5|100216.6|100180.8|53
1655314900000|2022-06-15 17:41:40|100220.4|100195.4|100227.1|100202.1|100228.9|100203.9|100217.6|100192.6|54
1655314910000|2022-06-15 17:41:50|100227.5|100202.5|100230.1|100205.1|100245.1|100209.2|100227.5|100189.6|48
1655314920000|2022-06-15 17:42:00|100230.3|100205.3|100221.9|100196.9|100230.3|100205.3|100220.5|100195.5|51
1655314930000|2022-06-15 17:42:10|100219.7|100194.7|100220.7|100195.7|100220.7|100195.7|100218.1|100193.1|42
1655314940000|2022-06-15 17:42:20|100220.6|100195.6|100220.7|100195.7|100222.5|100197.5|100218.9|100193.9|41
1655314950000|2022-06-15 17:42:30|100221.3|100196.3|100216|100191|100232.4|100197.4|100210|100174.6|63
1655314960000|2022-06-15 17:42:40|100216.2|100191.2|100220.3|100195.3|100232.1|100196.1|100215.7|100180.6|49
1655314970000|2022-06-15 17:42:50|100220.2|100195.2|100218.8|100193.8|100223.4|100198.4|100217|100192|35
1655314980000|2022-06-15 17:43:00|100218.9|100193.9|100220.9|100195.9|100223|100198|100216.7|100191.7|49
1655314990000|2022-06-15 17:43:10|100220|100195|100245.9|100195.9|100245.9|100206.8|100212.5|100187.5|48
1655315000000|2022-06-15 17:43:20|100245.5|100195.5|100250.9|100200.9|100252.6|100214|100230.9|100194.3|52
1655315010000|2022-06-15 17:43:30|100249.9|100199.9|100235|100210|100249.9|100213.1|100233.8|100199.2|49
1655315020000|2022-06-15 17:43:40|100236.8|100211.8|100237.6|100212.6|100238.4|100213.4|100236.3|100211.3|36
1655315030000|2022-06-15 17:43:50|100237.2|100212.2|100237.4|100212.4|100248.1|100223.1|100235.4|100210.4|47
1655315040000|2022-06-15 17:44:00|100236|100211|100242.9|100217.9|100243.5|100218.5|100231.7|100206.7|49
1655315050000|2022-06-15 17:44:10|100242.6|100217.6|100249.2|100224.2|100250|100225|100242.1|100217.1|46
1655315060000|2022-06-15 17:44:20|100248.6|100223.6|100247.8|100222.8|100248.9|100223.9|100246.6|100221.6|35
1655315070000|2022-06-15 17:44:30|100245.4|100220.4|100248.4|100223.4|100251.1|100226.1|100240.7|100215.7|54
1655315080000|2022-06-15 17:44:40|100248.1|100223.1|100247.1|100222.1|100260.8|100224.2|100239.3|100201.1|56
1655315090000|2022-06-15 17:44:50|100247.3|100222.3|100248.3|100223.3|100250.2|100225.2|100243.1|100218.1|49
1655315100000|2022-06-15 17:45:00|100246.6|100221.6|100250.7|100225.7|100252.2|100227.2|100245.4|100220.4|53
1655315110000|2022-06-15 17:45:10|100251.4|100226.4|100251.8|100226.8|100252.4|100227.4|100249.9|100224.9|39
1655315120000|2022-06-15 17:45:20|100250|100225|100257.8|100207.8|100267.9|100228.8|100240.7|100204.8|57
1655315130000|2022-06-15 17:45:30|100264.1|100214.1|100253.9|100228.9|100268.8|100233.6|100253.2|100214.1|51
1655315140000|2022-06-15 17:45:40|100253.6|100228.6|100259.5|100234.5|100276.4|100237.1|100250.3|100215.6|57
1655315150000|2022-06-15 17:45:50|100259.7|100234.7|100278.7|100228.7|100279.2|100234.7|100256.3|100218.7|56
1655315160000|2022-06-15 17:46:00|100265.6|100240.6|100284|100234|100286.5|100247.9|100265.6|100233.6|46
1655315170000|2022-06-15 17:46:10|100284.2|100234.2|100284.8|100234.8|100290.1|100249.8|100273.2|100229.2|34
1655315180000|2022-06-15 17:46:20|100285.7|100235.7|100271.8|100246.8|100288.6|100248.8|100269|100234.1|45
1655315190000|2022-06-15 17:46:30|100272.2|100247.2|100276.1|100251.1|100276.8|100251.8|100271.2|100246.2|40
1655315200000|2022-06-15 17:46:40|100276.2|100251.2|100297.4|100247.4|100298.3|100257.6|100275.7|100244.2|53
1655315210000|2022-06-15 17:46:50|100298.4|100248.4|100304.1|100254.1|100304.1|100263|100282.7|100247.7|49
1655315220000|2022-06-15 17:47:00|100298.8|100248.8|100304.1|100254.1|100307.1|100262.9|100287.3|100247.8|44
1655315230000|2022-06-15 17:47:10|100303.7|100253.7|100292.8|100267.8|100304.4|100267.9|100287.7|100252.7|40
1655315240000|2022-06-15 17:47:20|100293.9|100268.9|100287.1|100262.1|100304.1|100270.2|100285.6|100251.7|62
1655315250000|2022-06-15 17:47:30|100286.7|100261.7|100284.2|100259.2|100299.3|100266.4|100283.2|100246.8|47
1655315260000|2022-06-15 17:47:40|100285.9|100260.9|100296.4|100271.4|100310.5|100273.1|100284.3|100257.8|60
1655315270000|2022-06-15 17:47:50|100296.5|100271.5|100298.9|100273.9|100314.4|100273.9|100296.5|100261.5|33
1655315280000|2022-06-15 17:48:00|100298.6|100273.6|100298.7|100273.7|100300.7|100275.7|100297.1|100272.1|35
1655315290000|2022-06-15 17:48:10|100299.2|100274.2|100298.5|100273.5|100303.3|100278.3|100297.4|100272.4|38
1655315300000|2022-06-15 17:48:20|100298.8|100273.8|100298.6|100273.6|100299.5|100274.5|100296.5|100271.5|33
1655315310000|2022-06-15 17:48:30|100301.1|100276.1|100298.3|100273.3|100301.5|100276.5|100298.3|100273.3|39
1655315320000|2022-06-15 17:48:40|100298.6|100273.6|100299.8|100249.8|100303.1|100273.7|100291.8|100247.7|34
1655315330000|2022-06-15 17:48:50|100298.3|100248.3|100304.5|100254.5|100305.6|100266.3|100285.8|100247.7|56
1655315340000|2022-06-15 17:49:00|100301.7|100251.7|100307.5|100257.5|100315.2|100274.4|100293.7|100251.6|55
1655315350000|2022-06-15 17:49:10|100305.5|100255.5|100304.8|100254.8|100306.9|100270.6|100292.8|100254.6|34
1655315360000|2022-06-15 17:49:20|100290.1|100265.1|100298.9|100248.9|100307.7|100271.2|100288.2|100248|58
1655315370000|2022-06-15 17:49:30|100301.3|100251.3|100304.3|100254.3|100305.5|100266.3|100286.7|100250.9|51
1655315380000|2022-06-15 17:49:40|100303.8|100253.8|100290.8|100265.8|100304.3|100265.8|100287.5|100253.1|41
1655315390000|2022-06-15 17:49:50|100290.1|100265.1|100307.7|100257.7|100309.3|100271.5|100290.1|100256|43
1655315400000|2022-06-15 17:50:00|100307.9|100257.9|100299.6|100249.6|100309.9|100274|100280|100242.6|66
1655315410000|2022-06-15 17:50:10|100293.8|100243.8|100303|100253|100309.5|100267.2|100282.6|100243.8|67
1655315420000|2022-06-15 17:50:20|100301.1|100251.1|100258|100208|100309.2|100265.3|100249.9|100207.7|65
1655315430000|2022-06-15 17:50:30|100259|100209|100226.1|100201.1|100271.9|100221.9|100225.9|100183.8|65
1655315440000|2022-06-15 17:50:40|100225.8|100200.8|100264.1|100214.1|100264.1|100214.1|100225.8|100196.7|58
1655315450000|2022-06-15 17:50:50|100263|100213|100279|100229|100283.3|100233.3|100258.7|100208.7|66
1655315460000|2022-06-15 17:51:00|100278.6|100228.6|100248.2|100198.2|100279.8|100229.8|100248.2|100198.2|68
1655315470000|2022-06-15 17:51:10|100245.1|100195.1|100244|100194|100253.3|100203.3|100224.9|100187.5|58
1655315480000|2022-06-15 17:51:20|100244.7|100194.7|100258.9|100208.9|100261.9|100218.4|100233.5|100194.7|57
1655315490000|2022-06-15 17:51:30|100259|100209|100246.9|100221.9|100262|100221.9|100241.8|100204.1|58
1655315500000|2022-06-15 17:51:40|100248|100223|100234.7|100184.7|100261.3|100223.6|100229.5|100184.7|69
1655315510000|2022-06-15 17:51:50|100232.7|100182.7|100222.1|100172.1|100233.5|100192.5|100202.6|100165.7|73
1655315520000|2022-06-15 17:52:00|100221.9|100171.9|100196.6|100171.6|100226.3|100176.3|100196.6|100159.1|69
1655315530000|2022-06-15 17:52:10|100202.1|100152.1|100181.3|100156.3|100207|100168.8|100177.9|100140.4|70
1655315540000|2022-06-15 17:52:20|100181.8|100156.8|100176.3|100151.3|100189.7|100156.8|100176.3|100134.4|64
1655315550000|2022-06-15 17:52:30|100176.1|100151.1|100195.2|100145.2|100198.1|100153.5|100175.3|100134.3|66
1655315560000|2022-06-15 17:52:40|100191.2|100141.2|100187.9|100137.9|100194.2|100144.2|100187|100137|55
1655315570000|2022-06-15 17:52:50|100187.3|100137.3|100182.5|100132.5|100187.9|100137.9|100181.5|100131.5|48
1655315580000|2022-06-15 17:53:00|100182.2|100132.2|100182.9|100132.9|100184.4|100134.4|100177.9|100127.9|49
1655315590000|2022-06-15 17:53:10|100183.1|100133.1|100184.5|100134.5|100187.5|100137.5|100181.2|100131.2|50
1655315600000|2022-06-15 17:53:20|100184.8|100134.8|100171.7|100121.7|100186.6|100136.6|100171.2|100121.2|51
1655315610000|2022-06-15 17:53:30|100171.8|100121.8|100169.8|100119.8|100174.2|100124.2|100167.9|100117.9|70
1655315620000|2022-06-15 17:53:40|100171.8|100121.8|100179|100129|100182.9|100141.5|100158.6|100119.8|61
1655315630000|2022-06-15 17:53:50|100178.8|100128.8|100182.8|100132.8|100182.8|100142.1|100162.8|100127.1|59
1655315640000|2022-06-15 17:54:00|100183|100133|100181.1|100131.1|100184.4|100134.7|100157.2|100115.6|74
1655315650000|2022-06-15 17:54:10|100181.5|100131.5|100187.5|100137.5|100192.3|100153.9|100176.3|100131.5|61
1655315660000|2022-06-15 17:54:20|100188.3|100138.3|100181.4|100131.4|100192.1|100153.5|100173.6|100130.6|66
1655315670000|2022-06-15 17:54:30|100182.2|100132.2|100164|100114|100184.3|100134.3|100161|100111|72
1655315680000|2022-06-15 17:54:40|100163.8|100113.8|100165.9|100115.9|100172.9|100122.9|100161.6|100111.6|69
1655315690000|2022-06-15 17:54:50|100167.2|100117.2|100163.9|100113.9|100172.1|100122.1|100162.4|100112.4|69
1655315700000|2022-06-15 17:55:00|100163.7|100113.7|100144|100094|100167.2|100117.2|100142.6|100092.6|71
1655315710000|2022-06-15 17:55:10|100144.1|100094.1|100138.7|100088.7|100145.8|100095.8|100134.6|100084.6|69
1655315720000|2022-06-15 17:55:20|100141.1|100091.1|100092.1|100067.1|100141.9|100091.9|100092.1|100059|68
1655315730000|2022-06-15 17:55:30|100087.3|100062.3|100084.3|100059.3|100103|100063.3|100076|100039|64
1655315740000|2022-06-15 17:55:40|100084|100059|100098.8|100048.8|100099.2|100064.6|100082|100048.8|47
1655315750000|2022-06-15 17:55:50|100100.8|100050.8|100107.6|100057.6|100109.9|100071|100091.1|100050.8|66
1655315760000|2022-06-15 17:56:00|100107.1|100057.1|100097.8|100072.8|100110.8|100073.3|100094.3|100056.1|43
1655315770000|2022-06-15 17:56:10|100098.2|100073.2|100112.8|100087.8|100125.8|100090|100098.2|100071|49
1655315780000|2022-06-15 17:56:20|100112.3|100087.3|100126.5|100076.5|100126.6|100091.4|100112.2|100076.5|33
1655315790000|2022-06-15 17:56:30|100126.9|100076.9|100121.8|100096.8|100135.7|100096.8|100121.8|100075.8|34
1655315800000|2022-06-15 17:56:40|100121.1|100096.1|100130|100080|100135.6|100100.9|100120.6|100078.6|44
1655315810000|2022-06-15 17:56:50|100129.9|100079.9|100126.6|100076.6|100130|100080|100121.2|100071.2|58
1655315820000|2022-06-15 17:57:00|100127.6|100077.6|100114.9|100064.9|100127.6|100077.6|100110.8|100060.8|59
1655315830000|2022-06-15 17:57:10|100115|100065|100107.8|100057.8|100115.5|100065.5|100106.9|100056.9|40
1655315840000|2022-06-15 17:57:20|100108|100058|100106|100056|100111.5|100061.5|100100.9|100050.9|53
1655315850000|2022-06-15 17:57:30|100105.6|100055.6|100095.5|100045.5|100106.8|100056.8|100094.8|100044.8|49
1655315860000|2022-06-15 17:57:40|100094.6|100044.6|100092.2|100042.2|100096.7|100046.7|100091.5|100041.5|57
1655315870000|2022-06-15 17:57:50|100093.1|100043.1|100088.7|100038.7|100094.3|100044.3|100085.6|100035.6|48
1655315880000|2022-06-15 17:58:00|100088.2|100038.2|100064|100014|100088.2|100038.2|100061.2|100011.2|69
1655315890000|2022-06-15 17:58:10|100064.2|100014.2|100069.6|100019.6|100070.8|100020.8|100054.9|100004.9|65
1655315900000|2022-06-15 17:58:20|100070.1|100020.1|100088|100038|100088.5|100038.5|100068.8|100018.8|56
1655315910000|2022-06-15 17:58:30|100088.2|100038.2|100099.3|100049.3|100100.3|100050.3|100087.5|100037.5|50
1655315920000|2022-06-15 17:58:40|100098.3|100048.3|100101.2|100051.2|100110|100060|100096.4|100046.4|58
1655315930000|2022-06-15 17:58:50|100101.1|100051.1|100092.4|100042.4|100101.8|100051.8|100076.7|100026.7|63
1655315940000|2022-06-15 17:59:00|100091.4|100041.4|100105.9|100055.9|100106.2|100056.2|100077.6|100027.6|69
1655315950000|2022-06-15 17:59:10|100111.7|100061.7|100170.8|99976.6|100177.9|100082.8|100110.5|99964.1|77
1655315960000|2022-06-15 17:59:20|100171.6|99971.6|100117.7|99917.7|100172.4|99975.5|100097.5|99897.5|78
1655315970000|2022-06-15 17:59:30|100122.3|99922.3|100096.2|99896.2|100122.3|99922.3|100083.2|99883.2|61
1655315980000|2022-06-15 17:59:40|100102|99902|100121.1|99921.1|100133.5|99933.5|100080.5|99880.5|59
1655315990000|2022-06-15 17:59:50|100120|99920|100145.3|99945.3|100145.3|99945.3|100066.4|99866.4|41
1655316010000|2022-06-15 18:00:10|100420.9|100220.9|100415|100215|100483.7|100283.7|100366.4|100166.4|22
1655316040000|2022-06-15 18:00:40|100132.4|99932.4|100085.3|99885.3|100171.6|99971.6|100075.2|99875.2|38
1655316050000|2022-06-15 18:00:50|100084.4|99884.4|100069|99869|100143.9|99943.9|100041.1|99841.1|77
1655316060000|2022-06-15 18:01:00|100079.5|99879.5|100177.7|99977.7|100184.3|99984.3|100055.1|99855.1|78
1655316070000|2022-06-15 18:01:10|100178.1|99978.1|100162.8|99962.8|100197.1|99997.1|100129.9|99929.9|76
1655316080000|2022-06-15 18:01:20|100169.1|99969.1|100184.3|99984.3|100238.4|100038.4|100159.5|99959.5|78
1655316090000|2022-06-15 18:01:30|100189.1|99989.1|100223.7|100023.7|100247.2|100048.9|100169.9|99971.9|80
1655316100000|2022-06-15 18:01:40|100223.2|100023.2|100239.5|100039.5|100250.5|100053.4|100190.7|99990.7|80
1655316110000|2022-06-15 18:01:50|100251|100051|100192.4|99992.4|100262.1|100062.1|100148.6|99948.6|78
1655316120000|2022-06-15 18:02:00|100187.2|99987.2|100152.4|99952.4|100197.9|99997.9|100123.5|99927.5|78
1655316130000|2022-06-15 18:02:10|100153.1|99953.1|100098.6|99898.6|100161.7|99961.7|100095.8|99895.8|79
1655316140000|2022-06-15 18:02:20|100097.5|99897.5|100110.2|99910.2|100175.3|99977.6|100078.7|99880.4|79
1655316150000|2022-06-15 18:02:30|100071.3|99901.1|100326.5|100126.5|100354.2|100154.2|100063.7|99872.5|51
1655316160000|2022-06-15 18:02:40|100322.4|100122.4|100329|100129|100329|100129|100322.2|100122.2|6
1655316170000|2022-06-15 18:02:50|100336.8|100136.8|100336.8|100136.8|100336.8|100136.8|100336.8|100136.8|1
1655316180000|2022-06-15 18:03:00|100367.5|100167.5|100287.2|100087.2|100369.7|100169.7|100284.5|100084.5|52
1655316190000|2022-06-15 18:03:10|100292.1|100092.1|100326.7|100126.7|100418|100218|100290.9|100090.9|71
1655316200000|2022-06-15 18:03:20|100321.7|100121.7|100362|100162|100367.6|100167.6|100316.2|100116.2|79
1655316210000|2022-06-15 18:03:30|100357.6|100157.6|100431.5|100231.5|100442.3|100242.3|100331.2|100131.2|79
1655316220000|2022-06-15 18:03:40|100418.2|100218.2|100439.6|100239.6|100479.7|100279.7|100363.5|100163.5|73
1655316230000|2022-06-15 18:03:50|100419|100219|100462.2|100262.2|100514.5|100314.5|100374.4|100174.4|79
1655316240000|2022-06-15 18:04:00|100475.4|100275.4|100485.9|100285.9|100511.2|100311.2|100439.8|100239.8|80
1655316250000|2022-06-15 18:04:10|100485.4|100285.4|100471.2|100271.2|100500|100300|100433.2|100233.2|77
1655316260000|2022-06-15 18:04:20|100460.4|100260.4|100478.8|100278.8|100511.8|100311.8|100439.3|100239.3|80
1655316270000|2022-06-15 18:04:30|100490.9|100290.9|100528.2|100328.2|100542.9|100345.8|100456.5|100256.5|80
1655316280000|2022-06-15 18:04:40|100533.1|100333.1|100490.8|100290.8|100562.3|100362.3|100472|100272|77
1655316290000|2022-06-15 18:04:50|100495.6|100295.6|100526.2|100326.2|100593.3|100393.3|100462|100262|78
1655316300000|2022-06-15 18:05:00|100533.1|100333.1|100504.2|100304.2|100552.4|100353.2|100484.2|100284.2|80
1655316310000|2022-06-15 18:05:10|100531.6|100331.6|100480.6|100280.6|100560|100360|100450.3|100250.3|78
1655316320000|2022-06-15 18:05:20|100459.7|100259.7|100469.3|100269.3|100480.8|100284.2|100452.3|100252.3|80
1655316330000|2022-06-15 18:05:30|100469.5|100269.5|100540.8|100361.2|100543.6|100375|100443.8|100257|79
1655316340000|2022-06-15 18:05:40|100542.4|100360.7|100562.3|100406|100570.8|100411.7|100533.1|100360.7|77
1655316350000|2022-06-15 18:05:50|100581.2|100397.3|100525.6|100475.6|100581.2|100484.2|100509.6|100397.3|79
1655316360000|2022-06-15 18:06:00|100575.7|100433.6|100529.3|100479.3|100599|100483.6|100513.1|100425|77
1655316370000|2022-06-15 18:06:10|100528.4|100478.4|100659.7|100534.1|100680.6|100583.6|100526.7|100476.7|77
1655316380000|2022-06-15 18:06:20|100623.2|100573.2|100741.6|100563.9|100744.9|100573.6|100623.2|100512.6|80
1655316390000|2022-06-15 18:06:30|100735.9|100563.5|100769|100590.8|100775.6|100595.1|100679.1|100553|78
1655316400000|2022-06-15 18:06:40|100771.5|100587.9|100780.7|100646.1|100799.7|100688.3|100738.3|100580.9|76
1655316410000|2022-06-15 18:06:50|100779.2|100647.2|100769.4|100719.4|100800.1|100722.2|100757.1|100646.9|77
1655316420000|2022-06-15 18:07:00|100769.5|100719.5|100750.3|100700.3|100771.2|100721.2|100746.6|100696.6|76
1655316430000|2022-06-15 18:07:10|100749.4|100699.4|100732|100682|100764.8|100699.4|100716.5|100637.2|76
1655316440000|2022-06-15 18:07:20|100730.6|100680.6|100765.8|100630.6|100766.5|100680.6|100671.3|100606.7|79
1655316450000|2022-06-15 18:07:30|100717.7|100627.6|100745.2|100695.2|100787.2|100698.9|100688.6|100596|80
1655316460000|2022-06-15 18:07:40|100744.1|100694.1|100761.7|100621.7|100790.5|100701.7|100702|100608|78
1655316470000|2022-06-15 18:07:50|100762.1|100622.1|100769.7|100622.4|100769.7|100622.4|100732.8|100575.2|79
1655316480000|2022-06-15 18:08:00|100771.5|100619.6|100755.7|100612.7|100789.7|100648.4|100753.4|100594.3|79
1655316490000|2022-06-15 18:08:10|100762.2|100616.8|100719.3|100591.2|100768.8|100619.4|100711|100577.8|78
1655316500000|2022-06-15 18:08:20|100720.5|100590.1|100718.1|100574|100745.5|100616.9|100696.9|100543|80
1655316510000|2022-06-15 18:08:30|100718.5|100573.7|100664.1|100528.4|100727.7|100583.4|100664.1|100507.4|79
1655316520000|2022-06-15 18:08:40|100664.5|100516|100668.6|100524.4|100692.3|100544.8|100652.9|100506.4|80
1655316530000|2022-06-15 18:08:50|100666.4|100520.6|100721.5|100577.2|100730.7|100583.2|100653.3|100487.7|80
1655316540000|2022-06-15 18:09:00|100721.3|100574.4|100660.8|100533|100756.1|100624.2|100619.4|100519.5|79
1655316550000|2022-06-15 18:09:10|100660.5|100534.4|100602.2|100472.9|100661.6|100546.9|100560.4|100457.4|80
1655316560000|2022-06-15 18:09:20|100604.2|100476.9|100693.1|100522.2|100694.8|100522.2|100583.8|100439.3|78
1655316570000|2022-06-15 18:09:30|100696.6|100522|100664.8|100496.1|100710.2|100532.1|100660.2|100483.8|80
1655316580000|2022-06-15 18:09:40|100667.4|100500.8|100650.6|100483.5|100678.9|100505.5|100643.4|100466.7|80
1655316590000|2022-06-15 18:09:50|100654.3|100482.6|100623.5|100481.6|100654.3|100495.4|100603.4|100442.9|77
1655316600000|2022-06-15 18:10:00|100626.3|100486.7|100654.7|100474.2|100683.4|100515.2|100621.1|100462.9|76
1655316610000|2022-06-15 18:10:10|100646.3|100482.8|100692.5|100507.6|100699.2|100539|100646.3|100482.8|79
1655316620000|2022-06-15 18:10:20|100694.2|100521.1|100698.2|100525.3|100726.1|100561.8|100691.1|100504.5|80
1655316630000|2022-06-15 18:10:30|100705|100539.1|100744.4|100593.3|100744.4|100593.3|100684.6|100505.2|80
1655316640000|2022-06-15 18:10:40|100741.1|100583.8|100624|100574|100743.6|100589.4|100619.6|100540.8|79
1655316650000|2022-06-15 18:10:50|100624.5|100574.5|100698.1|100563.9|100702.8|100598.2|100622.8|100522|78
1655316660000|2022-06-15 18:11:00|100692.2|100555.8|100660.3|100525.3|100709.8|100612.8|100615.2|100512.2|80
1655316670000|2022-06-15 18:11:10|100616.1|100566.1|100606.9|100457.6|100667.1|100568.7|100572.6|100412.3|80
1655316680000|2022-06-15 18:11:20|100610.3|100456|100564.4|100514.4|100616.6|100514.4|100524.4|100420.9|80
1655316690000|2022-06-15 18:11:30|100565.5|100515.5|100583.8|100533.8|100655.4|100538.6|100559.2|100478.1|80
1655316700000|2022-06-15 18:11:40|100583.3|100533.3|100580.4|100530.4|100631.3|100533.7|100557.4|100468.4|80
1655316710000|2022-06-15 18:11:50|100576.5|100526.5|100617.5|100488.9|100642.3|100548.1|100570.9|100480.3|79
1655316720000|2022-06-15 18:12:00|100616.4|100490.8|100618.2|100568.2|100662.5|100569|100581.9|100490.8|79
1655316730000|2022-06-15 18:12:10|100618.1|100568.1|100635.9|100585.9|100658.2|100585.9|100600.2|100516.1|79
1655316740000|2022-06-15 18:12:20|100635.8|100585.8|100657.9|100529|100667.3|100588.9|100612.1|100525.6|78
1655316750000|2022-06-15 18:12:30|100658|100531.3|100631.8|100581.8|100666.4|100581.8|100591.4|100504.4|78
1655316760000|2022-06-15 18:12:40|100634.5|100584.5|100635.4|100585.4|100695.2|100602.4|100631.3|100542.7|80
1655316770000|2022-06-15 18:12:50|100635.2|100585.2|100602.7|100552.7|100658.5|100585.4|100596|100520.2|79
1655316780000|2022-06-15 18:13:00|100594.3|100544.3|100589|100539|100632.7|100559.2|100580.8|100492.2|77
1655316790000|2022-06-15 18:13:10|100590.9|100540.9|100655.5|100516|100669.1|100576|100590.9|100505.4|77
1655316800000|2022-06-15 18:13:20|100654.5|100517.6|100561.8|100511.8|100654.5|100552.7|100561.1|100480.2|79
1655316810000|2022-06-15 18:13:30|100563.7|100513.7|100573.1|100523.1|100609.9|100523.1|100557.1|100477.4|77
1655316820000|2022-06-15 18:13:40|100569.8|100519.8|100568.5|100518.5|100583.9|100533.9|100567|100517|69
1655316830000|2022-06-15 18:13:50|100568.8|100518.8|100553.4|100503.4|100570.3|100520.3|100514.2|100464.2|79
1655316840000|2022-06-15 18:14:00|100556.1|100506.1|100506.6|100456.6|100595.7|100506.6|100504.3|100421.2|79
1655316850000|2022-06-15 18:14:10|100511.5|100461.5|100563.3|100437.5|100574.5|100483.6|100491.3|100404.2|80
1655316860000|2022-06-15 18:14:20|100523.7|100473.7|100492.4|100442.4|100562.2|100473.7|100488.1|100402.2|79
1655316870000|2022-06-15 18:14:30|100497.4|100447.4|100507.5|100457.5|100557|100466|100454.3|100387.4|78
1655316880000|2022-06-15 18:14:40|100505.5|100455.5|100521|100471|100567.5|100478.9|100454.8|100379.9|78
1655316890000|2022-06-15 18:14:50|100559.2|100433.9|100531.6|100481.6|100560.6|100487.9|100506.2|100420.4|78
1655316900000|2022-06-15 18:15:00|100532.1|100482.1|100564.4|100514.4|100609.1|100517.1|100521.9|100447.6|79
1655316910000|2022-06-15 18:15:10|100567.2|100517.2|100611.6|100561.6|100630.2|100562.4|100566.4|100483.5|75
1655316920000|2022-06-15 18:15:20|100611|100561|100569.6|100519.6|100648|100563.7|100569.6|100491.8|77
1655316930000|2022-06-15 18:15:30|100568.4|100518.4|100527.3|100477.3|100613|100533.5|100517.7|100434.2|78
1655316940000|2022-06-15 18:15:40|100527|100477|100477.7|100427.7|100554.2|100477.4|100461.5|100393.4|79
1655316950000|2022-06-15 18:15:50|100448.4|100398.4|100400.8|100254.4|100494.2|100400.6|100321.4|100170.5|79
1655316960000|2022-06-15 18:16:00|100397.5|100256.6|100422.5|100284.9|100433.4|100324.4|100374.4|100242.1|80
1655316970000|2022-06-15 18:16:10|100438.2|100293.7|100382.6|100244|100438.2|100321.2|100371.2|100234.9|77
1655316980000|2022-06-15 18:16:20|100390.9|100245.3|100360.4|100225|100390.9|100280.6|100320.9|100218.6|79
1655316990000|2022-06-15 18:16:30|100365.7|100218.6|100332.7|100193.3|100366.6|100260.4|100279.9|100188.7|77
1655317000000|2022-06-15 18:16:40|100340.3|100190.9|100317.1|100189.2|100340.3|100230|100260.1|100166|80
1655317010000|2022-06-15 18:16:50|100324.7|100192.6|100285.5|100235.5|100346.3|100245.1|100276.9|100182.8|77
1655317020000|2022-06-15 18:17:00|100285.3|100235.3|100274.1|100137.6|100322.6|100235.3|100229.5|100122.8|79
1655317030000|2022-06-15 18:17:10|100275|100137.9|100272.7|100141|100300.4|100200.4|100220|100122.4|79
1655317040000|2022-06-15 18:17:20|100264.2|100139.1|100256.8|100127.8|100269.2|100183.9|100184.4|100094.1|80
1655317050000|2022-06-15 18:17:30|100251.9|100125.4|100187.2|100137.2|100256.7|100174.8|100187.2|100108.4|79
1655317060000|2022-06-15 18:17:40|100187.9|100137.9|100181.3|100131.3|100194|100144|100178.1|100128.1|77
1655317070000|2022-06-15 18:17:50|100181.8|100131.8|100133.3|100083.3|100190|100140|100122.9|100072.9|79
1655317080000|2022-06-15 18:18:00|100129.3|100079.3|100102.3|100052.3|100141.4|100091.4|100096|100046|77
1655317090000|2022-06-15 18:18:10|100101.9|100051.9|100151.3|100101.3|100153|100103|100101.9|100051.9|79
1655317100000|2022-06-15 18:18:20|100147.8|100097.8|100136.8|100086.8|100152.3|100102.3|100120.8|100070.8|76
1655317110000|2022-06-15 18:18:30|100137.3|100087.3|100104.8|100054.8|100141|100091|100092.8|100042.8|77
1655317120000|2022-06-15 18:18:40|100104|100054|100097|100047|100117.7|100067.7|100093.4|100043.4|75
1655317130000|2022-06-15 18:18:50|100096.4|100046.4|100149.1|100099.1|100150.9|100100.9|100096.1|100046.1|66
1655317140000|2022-06-15 18:19:00|100149.4|100099.4|100189.2|100139.2|100201.2|100151.2|100149.4|100099.4|78
1655317150000|2022-06-15 18:19:10|100190.3|100140.3|100225.6|100175.6|100225.6|100175.6|100176.3|100126.3|79
1655317160000|2022-06-15 18:19:20|100229.2|100179.2|100261.7|100211.7|100261.7|100211.7|100221.8|100171.8|77
1655317170000|2022-06-15 18:19:30|100267.5|100217.5|100271.8|100221.8|100278.4|100228.4|100242.8|100192.8|79
1655317180000|2022-06-15 18:19:40|100273.8|100223.8|100284.8|100234.8|100289.4|100239.4|100261.2|100211.2|76
1655317190000|2022-06-15 18:19:50|100286.2|100236.2|100271.9|100221.9|100301|100251|100270.4|100220.4|78
1655317200000|2022-06-15 18:20:00|100271.8|100221.8|100259.8|100209.8|100289.6|100239.6|100259.8|100209.8|74
1655317210000|2022-06-15 18:20:10|100260.7|100210.7|100220.2|100170.2|100266.8|100216.8|100217.4|100167.4|76
1655317220000|2022-06-15 18:20:20|100220.5|100170.5|100190.6|100140.6|100220.5|100170.5|100190.6|100140.6|76
1655317230000|2022-06-15 18:20:30|100185.4|100135.4|100211.7|100161.7|100217.4|100167.4|100163.5|100113.5|78
1655317240000|2022-06-15 18:20:40|100215.2|100165.2|100222|100172|100237.7|100187.7|100208.6|100158.6|68
1655317250000|2022-06-15 18:20:50|100221.2|100171.2|100256.7|100206.7|100271.4|100221.4|100207.6|100157.6|77
1655317260000|2022-06-15 18:21:00|100258.3|100208.3|100220.5|100170.5|100258.3|100208.3|100220.2|100170.2|75
1655317270000|2022-06-15 18:21:10|100220.7|100170.7|100224.7|100174.7|100237.3|100187.3|100204.9|100154.9|75
1655317280000|2022-06-15 18:21:20|100225.2|100175.2|100258.1|100208.1|100258.3|100208.3|100215.1|100165.1|80
1655317290000|2022-06-15 18:21:30|100257.8|100207.8|100288.9|100238.9|100305.8|100255.8|100250.2|100200.2|75
1655317300000|2022-06-15 18:21:40|100290.7|100240.7|100289.5|100239.5|100308.8|100258.8|100270.2|100220.2|78
1655317310000|2022-06-15 18:21:50|100289.1|100239.1|100320.9|100270.9|100323.2|100273.2|100282.2|100232.2|76
1655317320000|2022-06-15 18:22:00|100321|100271|100338.8|100288.8|100343.4|100293.4|100313.5|100263.5|77
1655317330000|2022-06-15 18:22:10|100339.2|100289.2|100342.2|100292.2|100351.1|100301.1|100331.7|100281.7|74
1655317340000|2022-06-15 18:22:20|100347|100297|100336.9|100286.9|100354.6|100304.6|100334.4|100284.4|78
1655317350000|2022-06-15 18:22:30|100340.3|100290.3|100347|100297|100364|100314|100340.3|100290.3|75
1655317360000|2022-06-15 18:22:40|100349.8|100299.8|100333.5|100283.5|100353.3|100303.3|100314.8|100264.8|76
1655317370000|2022-06-15 18:22:50|100335|100285|100314.5|100264.5|100367.5|100296.4|100309.3|100222|76
1655317380000|2022-06-15 18:23:00|100306.8|100256.8|100307|100257|100353.4|100258.2|100281.2|100205.8|78
1655317390000|2022-06-15 18:23:10|100302.2|100252.2|100314.5|100264.5|100315.3|100265.3|100262.9|100167.5|80
1655317400000|2022-06-15 18:23:20|100316.6|100266.6|100314.9|100264.9|100381.4|100288.7|100303.4|100212.8|77
1655317410000|2022-06-15 18:23:30|100314.2|100264.2|100402.8|100258.3|100402.8|100317.5|100311.6|100214.4|80
1655317420000|2022-06-15 18:23:40|100399.2|100264.6|100355|100305|100405.9|100319.3|100344|100260.1|77
1655317430000|2022-06-15 18:23:50|100353.8|100303.8|100344|100294|100407.7|100318.4|100342.5|100240|70
1655317440000|2022-06-15 18:24:00|100344.9|100294.9|100348.3|100298.3|100387.1|100307.1|100332.6|100239|78
1655317450000|2022-06-15 18:24:10|100349.4|100299.4|100325.6|100275.6|100400.2|100309.7|100320.8|100226.9|78
1655317460000|2022-06-15 18:24:20|100332.1|100282.1|100322.4|100272.4|100376.2|100284.9|100304.8|100198.7|76
1655317470000|2022-06-15 18:24:30|100319.7|100269.7|100303.5|100253.5|100371.1|100277.9|100303.5|100203.3|77
1655317480000|2022-06-15 18:24:40|100303.2|100253.2|100282.2|100232.2|100349.1|100261.5|100276.2|100184.7|79
1655317490000|2022-06-15 18:24:50|100280.9|100230.9|100256.4|100206.4|100332.6|100242.6|100256.4|100171|77
1655317500000|2022-06-15 18:25:00|100256.3|100206.3|100335.1|100204.2|100335.8|100240.2|100240.7|100142.9|80
1655317510000|2022-06-15 18:25:10|100332.5|100201.5|100294.5|100244.5|100345.4|100253.6|100274.2|100177.5|79
1655317520000|2022-06-15 18:25:20|100293.1|100243.1|100271.9|100221.9|100341.8|100254.1|100265.4|100171.9|79
1655317530000|2022-06-15 18:25:30|100271.4|100221.4|100247.7|100197.7|100321.2|100228.6|100245.8|100141.1|77
1655317540000|2022-06-15 18:25:40|100244.9|100194.9|100288.1|100238.1|100333.3|100241.5|100244.9|100162.3|78
1655317550000|2022-06-15 18:25:50|100288.8|100238.8|100336.9|100200.9|100348.8|100265.2|100284.6|100192.1|75
1655317560000|2022-06-15 18:26:00|100336.2|100201.5|100266.8|100216.8|100340.7|100250.4|100262.4|100175.9|77
1655317570000|2022-06-15 18:26:10|100264|100214|100240.4|100190.4|100308|100222.7|100237.7|100136.9|78
1655317580000|2022-06-15 18:26:20|100243.5|100193.5|100266.2|100216.2|100311.7|100218.2|100235.8|100151.8|76
1655317590000|2022-06-15 18:26:30|100306.7|100177.3|100265.3|100215.3|100335.1|100239.8|100261.9|100177.3|78
1655317600000|2022-06-15 18:26:40|100272.4|100222.4|100297.1|100169.1|100315.1|100231.1|100262.5|100169.1|79
1655317610000|2022-06-15 18:26:50|100269.3|100219.3|100252.2|100202.2|100304.7|100219.3|100248.2|100163.4|78
1655317620000|2022-06-15 18:27:00|100258.7|100208.7|100236.7|100186.7|100294.1|100208.9|100232.8|100144.9|80
1655317630000|2022-06-15 18:27:10|100235.3|100185.3|100244.9|100194.9|100282.4|100207.5|100230|100139.6|74
1655317640000|2022-06-15 18:27:20|100248.9|100198.9|100261.5|100211.5|100304.4|100220.3|100242.3|100149|78
1655317650000|2022-06-15 18:27:30|100261.1|100211.1|100281.4|100231.4|100314.6|100233.5|100245.5|100165.3|78
1655317660000|2022-06-15 18:27:40|100283.1|100233.1|100328.1|100278.1|100363.5|100289.1|100281.5|100199.7|78
1655317670000|2022-06-15 18:27:50|100330.4|100280.4|100305.4|100255.4|100369|100280.4|100296.8|100200.9|79
1655317680000|2022-06-15 18:28:00|100346.2|100218|100285|100235|100351.2|100259.4|100283.9|100196.2|78
1655317690000|2022-06-15 18:28:10|100290.1|100240.1|100349.3|100217.2|100349.3|100270.4|100274|100188|79
1655317700000|2022-06-15 18:28:20|100355.1|100229.1|100322.9|100272.9|100372.4|100284.8|100280.3|100188.6|80
1655317710000|2022-06-15 18:28:30|100322.8|100272.8|100349.2|100299.2|100405.3|100299.2|100304.6|100212.5|77
1655317720000|2022-06-15 18:28:40|100347.4|100297.4|100455.2|100314.3|100461|100375.7|100344.5|100236.7|79
1655317730000|2022-06-15 18:28:50|100456.3|100318.1|100424.7|100374.7|100467.4|100384.7|100404.8|100305.5|78
1655317740000|2022-06-15 18:29:00|100461.5|100330.9|100457.9|100326.5|100482.7|100398.8|100405.3|100310.7|80
1655317750000|2022-06-15 18:29:10|100421.7|100371.7|100405.5|100355.5|100470.6|100381.3|100403.4|100309.2|76
1655317760000|2022-06-15 18:29:20|100405.8|100355.8|100419.8|100369.8|100469.3|100373.3|100384.7|100288.2|78
1655317770000|2022-06-15 18:29:30|100420|100370|100437.6|100387.6|100492.5|100394.7|100414.6|100311|80
1655317780000|2022-06-15 18:29:40|100437.4|100387.4|100462.9|100331.3|100480|100399.2|100411.3|100326.7|77
1655317790000|2022-06-15 18:29:50|100458.5|100333.1|100483.9|100330.8|100495.5|100343.6|100435.9|100282.7|80
1655317800000|2022-06-15 18:30:00|100483.6|100327.7|100467.5|100314|100516.1|100397.3|100443.4|100293.6|80
1655317810000|2022-06-15 18:30:10|100471.3|100310.2|100435.5|100385.5|100500.6|100392.7|100431.1|100297.9|79
1655317820000|2022-06-15 18:30:20|100435.7|100385.7|100431.4|100381.4|100513.3|100408.1|100426.1|100313.3|78
1655317830000|2022-06-15 18:30:30|100424|100374|100469.6|100281.1|100484.9|100394.2|100408|100281.1|76
1655317840000|2022-06-15 18:30:40|100461.8|100312.8|100500.4|100351.5|100513.5|100385.6|100435.6|100296.3|80
1655317850000|2022-06-15 18:30:50|100499.6|100346.6|100558.7|100363.6|100571.7|100389.5|100494.5|100323.4|80
1655317860000|2022-06-15 18:31:00|100554.3|100364.9|100566.7|100416.3|100577.1|100433.7|100438.6|100238.6|80
1655317870000|2022-06-15 18:31:10|100574.1|100408.3|100595|100449.8|100618.3|100467.2|100552.3|100390.1|78
1655317880000|2022-06-15 18:31:20|100594.9|100454.5|100617|100479|100651.4|100491.9|100586.2|100410.9|80
1655317890000|2022-06-15 18:31:30|100614.2|100480.7|100597.8|100466.3|100639|100569.4|100567.1|100438.5|79
1655317900000|2022-06-15 18:31:40|100555.8|100505.8|100732|100558.5|100746.2|100565.6|100555.8|100471.8|80
1655317910000|2022-06-15 18:31:50|100730.4|100559|100723.5|100553.8|100757|100590.5|100714.9|100539.4|76
1655317920000|2022-06-15 18:32:00|100724.7|100553.7|100702|100535.1|100728|100562.1|100698.9|100517.1|78
1655317930000|2022-06-15 18:32:10|100704.4|100534.7|100699.3|100534.3|100726.3|100552.3|100676.7|100505.5|79
1655317940000|2022-06-15 18:32:20|100700.3|100534.5|100724.2|100564.4|100743|100570.1|100691|100517.6|79
1655317950000|2022-06-15 18:32:30|100726.9|100568.6|100718.8|100565.5|100766.1|100599.4|100718.8|100557.2|80
1655317960000|2022-06-15 18:32:40|100719.2|100566.7|100728.3|100567.5|100733.6|100580.2|100711.3|100550.1|79
1655317970000|2022-06-15 18:32:50|100736.7|100580.3|100792.6|100641.8|100793.8|100641.8|100736.7|100580.3|80
1655317980000|2022-06-15 18:33:00|100794.7|100634.8|100764.7|100606|100800|100650.1|100764.5|100602.4|80
1655317990000|2022-06-15 18:33:10|100761.7|100598.5|100788.4|100632|100788.8|100634.2|100740.5|100579.3|80
1655318000000|2022-06-15 18:33:20|100792|100632.9|100753.4|100592.6|100798.5|100637.8|100744.2|100580.9|80
1655318010000|2022-06-15 18:33:30|100751.7|100592.1|100728.9|100546.9|100769.4|100609.3|100717.6|100546.9|80
1655318020000|2022-06-15 18:33:40|100723.3|100547.1|100692.6|100531.1|100726.6|100557.9|100680.8|100513.8|80
1655318030000|2022-06-15 18:33:50|100685.5|100524.7|100673.5|100522.6|100693.3|100530.8|100653.7|100492.5|79
1655318040000|2022-06-15 18:34:00|100673|100523.5|100669.5|100517.5|100709.2|100545.8|100655.5|100506.7|80
1655318050000|2022-06-15 18:34:10|100668.2|100517.2|100687.3|100530|100698.6|100530|100641.5|100483.2|81
1655318060000|2022-06-15 18:34:20|100686.7|100518.8|100671.1|100528|100710.1|100554.5|100646.4|100487.6|80
1655318070000|2022-06-15 18:34:30|100667.9|100527.3|100643.8|100489.8|100682.9|100545.1|100636.2|100480.4|79
1655318080000|2022-06-15 18:34:40|100639.6|100487.5|100665.2|100516.2|100673.4|100522.8|100616.5|100467.7|80
1655318090000|2022-06-15 18:34:50|100662.6|100513.1|100683.9|100518.7|100689.9|100522.2|100641|100487.5|79
1655318100000|2022-06-15 18:35:00|100686.9|100522.4|100649.4|100491|100689.4|100525.7|100637.3|100480.8|80
1655318110000|2022-06-15 18:35:10|100652.5|100493.6|100657.9|100514.6|100670|100514.9|100634.2|100478.5|80
1655318120000|2022-06-15 18:35:20|100659.1|100513.7|100676.7|100541.6|100700.6|100557.9|100639.8|100495.3|80
1655318130000|2022-06-15 18:35:30|100677.4|100538.7|100636.3|100498.6|100679.3|100539.1|100629.5|100489.7|78
1655318140000|2022-06-15 18:35:40|100637.5|100496.8|100637.7|100490.2|100647.2|100502.7|100610.2|100470.3|80
1655318150000|2022-06-15 18:35:50|100638.5|100492.7|100616.2|100468.4|100655.2|100503.3|100604.9|100447.2|80
1655318160000|2022-06-15 18:36:00|100615.8|100466.8|100597.2|100447|100648.7|100488.3|100587.6|100442.6|80
1655318170000|2022-06-15 18:36:10|100591.9|100448.1|100583.2|100432.2|100611.5|100467.9|100571.4|100418|79
1655318180000|2022-06-15 18:36:20|100584|100427.6|100621|100464.7|100630.3|100471.4|100574.8|100427.6|80
1655318190000|2022-06-15 18:36:30|100622.5|100466.2|100618.7|100476.4|100644.6|100488.5|100607.7|100460.7|79
1655318200000|2022-06-15 18:36:40|100616.1|100470|100647.8|100507.4|100663.8|100511.6|100612.1|100467.7|80
1655318210000|2022-06-15 18:36:50|100648.3|100506.3|100601.1|100433.2|100649.2|100509.5|100594.5|100432.3|75
1655318220000|2022-06-15 18:37:00|100598.1|100436|100483.1|100433.1|100606.4|100446.5|100483.1|100407.9|80
1655318230000|2022-06-15 18:37:10|100486.1|100436.1|100480.1|100280.1|100498.3|100442.4|100446.1|100246.1|78
1655318240000|2022-06-15 18:37:20|100481.5|100281.5|100381.9|100236.4|100481.5|100332.9|100357.9|100220.5|79
1655318250000|2022-06-15 18:37:30|100383.4|100237|100439.8|100279.2|100453.6|100288.2|100366|100209.6|80
1655318260000|2022-06-15 18:37:40|100443.2|100279.7|100384.6|100234.7|100450.3|100353.2|100378.7|100231.1|80
1655318270000|2022-06-15 18:37:50|100389.1|100236.7|100368.3|100222.9|100410.8|100260.6|100365.2|100201.3|80
1655318280000|2022-06-15 18:38:00|100370.9|100210.1|100216.5|100063.6|100370.9|100210.1|100216.5|100062|49
1655318290000|2022-06-15 18:38:10|100163|100113|100194|100013|100195.7|100113|100163|100013|6
1655318340000|2022-06-15 18:39:00|99976|99819|99976|99819|99976|99819|99976|99819|1
1655318350000|2022-06-15 18:39:10|99967|99811|100022.1|99887.3|100032.7|99906.8|99956.8|99811|17
1655318360000|2022-06-15 18:39:20|100012|99877|99885.5|99685.5|100012|99877|99874.5|99674.5|33
1655318370000|2022-06-15 18:39:30|99884.1|99684.1|99937.4|99887.4|100018.3|99902.7|99878.5|99679.2|27
1655318380000|2022-06-15 18:39:40|99964|99831.6|99923.6|99873.6|99986.2|99936.2|99898.2|99831.6|29
1655318390000|2022-06-15 18:39:50|99933.8|99883.8|99959.5|99909.5|99985.1|99935.1|99907.5|99857.5|33
1655318400000|2022-06-15 18:40:00|99955.3|99905.3|99952.3|99902.3|100004.5|99954.5|99942.8|99892.8|39
1655318410000|2022-06-15 18:40:10|99948.4|99898.4|99911|99763|99963.1|99898.4|99884|99763|38
1655318420000|2022-06-15 18:40:20|99895.1|99733.8|99840|99694|99895.1|99799.5|99793|99689.2|28
1655318430000|2022-06-15 18:40:30|99849|99695|99846|99709.7|99869.7|99797.6|99803.7|99695|35
1655318440000|2022-06-15 18:40:40|99853.1|99716.8|99725|99675|99866.5|99732.7|99725|99646.7|34
1655318450000|2022-06-15 18:40:50|99732.9|99682.9|99515|99381.7|99736.3|99682.9|99515|99359.3|38
1655318460000|2022-06-15 18:41:00|99522.1|99388.8|99566.9|99516.9|99581.4|99531.4|99486.4|99386.9|33
1655318470000|2022-06-15 18:41:10|99575|99525|99715.4|99515.4|99813.6|99613.6|99557|99371|63
1655318480000|2022-06-15 18:41:20|99708.1|99508.1|99691.4|99541.7|99793|99611.9|99619.7|99457.4|74
1655318490000|2022-06-15 18:41:30|99684|99544.5|99757.1|99557.1|99885.6|99685.6|99623.7|99485.9|71
1655318500000|2022-06-15 18:41:40|99680.7|99630.7|99815.7|99615.7|99818.6|99644.1|99671.7|99564.1|64
1655318510000|2022-06-15 18:41:50|99813.6|99620|99807.1|99607.1|99846.6|99653.7|99803.3|99603.3|60
1655318520000|2022-06-15 18:42:00|99813.1|99620.6|99793.1|99595.6|99815.8|99633.8|99766.4|99586.2|78
1655318530000|2022-06-15 18:42:10|99794.7|99594.7|99743.9|99587|99794.7|99603.4|99730.1|99560.6|74
1655318540000|2022-06-15 18:42:20|99749.3|99549.3|99795.8|99595.8|99804.9|99647.5|99676.2|99531.5|74
1655318550000|2022-06-15 18:42:30|99771.8|99593.4|99776.8|99581.6|99821.6|99640.6|99767.9|99580.2|63
1655318560000|2022-06-15 18:42:40|99779.7|99584.5|99766.7|99576.1|99779.7|99584.5|99766.7|99571.7|13
1655318570000|2022-06-15 18:42:50|99766.4|99584.5|99703.1|99653.1|99778|99653.1|99703.1|99574.9|27
1655318580000|2022-06-15 18:43:00|99675.7|99625.7|99665.8|99615.8|99675.7|99625.7|99665.8|99615.8|2
1655318600000|2022-06-15 18:43:20|99657|99607|99611.6|99561.6|99675.9|99613.2|99611.6|99533.3|18
1655318610000|2022-06-15 18:43:30|99619|99569|99586.2|99536.2|99619|99569|99586.2|99536.2|10
1655318620000|2022-06-15 18:43:40|99593.7|99543.7|99589.1|99539.1|99593.7|99543.7|99566.8|99516.8|15
1655318630000|2022-06-15 18:43:50|99591.3|99541.3|99595|99545|99598.2|99548.2|99576.8|99526.8|45
1655318640000|2022-06-15 18:44:00|99597.7|99547.7|99586.9|99536.9|99621.6|99571.6|99553.7|99503.7|59
1655318650000|2022-06-15 18:44:10|99588.6|99538.6|99566.1|99516.1|99592.8|99542.8|99553.1|99503.1|52
1655318660000|2022-06-15 18:44:20|99568.4|99518.4|99548.3|99498.3|99584|99521|99543.1|99448|61
1655318670000|2022-06-15 18:44:30|99546.9|99496.9|99525.7|99475.7|99602|99538.9|99522.1|99448|58
1655318680000|2022-06-15 18:44:40|99524.8|99474.8|99570.7|99520.7|99585.6|99535.6|99514.9|99464.9|60
1655318690000|2022-06-15 18:44:50|99567.5|99517.5|99586.6|99536.6|99626.5|99555|99560|99465|67
1655318700000|2022-06-15 18:45:00|99584.1|99534.1|99551.6|99501.6|99589.9|99534.1|99539.5|99456.2|76
1655318710000|2022-06-15 18:45:10|99542.2|99492.2|99567|99517|99607.7|99517|99533.3|99455|79
1655318720000|2022-06-15 18:45:20|99565.8|99515.8|99599.4|99549.4|99617.9|99554|99558.1|99483.4|77
1655318730000|2022-06-15 18:45:30|99586.8|99536.8|99610.9|99560.9|99652.8|99564.4|99571.3|99501.4|76
1655318740000|2022-06-15 18:45:40|99611.3|99561.3|99673.4|99544.8|99697.8|99604.5|99609.4|99519.6|69
1655318750000|2022-06-15 18:45:50|99671.7|99545.5|99651.9|99601.9|99684.3|99608|99628.4|99545.5|68
1655318760000|2022-06-15 18:46:00|99651.2|99601.2|99683.5|99557.4|99687.8|99603.6|99626.1|99544.6|67
1655318770000|2022-06-15 18:46:10|99651.4|99601.4|99671.2|99621.2|99720.3|99627.1|99647.6|99570.6|66
1655318780000|2022-06-15 18:46:20|99673.1|99623.1|99703.3|99653.3|99772.9|99688.7|99671.9|99598.5|66
1655318790000|2022-06-15 18:46:30|99701.8|99651.8|99784.3|99651.3|99809.4|99705.2|99701.8|99609.5|78
1655318800000|2022-06-15 18:46:40|99784.4|99648.8|99741.9|99691.9|99798.1|99697.4|99725.1|99602|77
1655318810000|2022-06-15 18:46:50|99742.3|99692.3|99792.4|99657.7|99801.9|99708.3|99724.3|99637.4|78
1655318820000|2022-06-15 18:47:00|99748.9|99698.9|99788.4|99649.8|99808.3|99717.1|99742.3|99630.8|80
1655318830000|2022-06-15 18:47:10|99783.9|99648|99764.6|99636.5|99806.5|99693.3|99704.7|99556.8|80
1655318840000|2022-06-15 18:47:20|99761.8|99636.6|99788.7|99640.7|99791.4|99682.6|99708.4|99622.6|78
1655318850000|2022-06-15 18:47:30|99779.8|99632.2|99778.6|99642.6|99793.9|99676.4|99705.9|99604.9|79
1655318860000|2022-06-15 18:47:40|99781.1|99644.8|99818.4|99678.1|99819.5|99679.1|99752.1|99598.7|80
1655318870000|2022-06-15 18:47:50|99817.4|99679.4|99853.2|99709.9|99883.6|99770.3|99770.9|99672.7|78
1655318880000|2022-06-15 18:48:00|99857.7|99725.4|99843.6|99711.7|99878.7|99774.3|99824.3|99695.1|79
1655318890000|2022-06-15 18:48:10|99844|99715.3|99818.5|99686.8|99845.5|99722.9|99764.3|99670.5|77
1655318900000|2022-06-15 18:48:20|99821.2|99692.3|99811.7|99644.2|99847.5|99734.4|99768.1|99638|80
1655318910000|2022-06-15 18:48:30|99825.5|99656.1|99775.3|99584.2|99825.5|99715.3|99736|99584.2|80
1655318920000|2022-06-15 18:48:40|99778.1|99611.1|99768.7|99620.1|99803.8|99653.8|99761.8|99585.5|80
1655318930000|2022-06-15 18:48:50|99762.2|99614.8|99797.2|99668.9|99845|99728.2|99758.6|99614.8|80
1655318940000|2022-06-15 18:49:00|99810.3|99671.1|99816.5|99669.8|99833.6|99720.7|99759.4|99652.4|78
1655318950000|2022-06-15 18:49:10|99814.3|99669.2|99797.7|99666.2|99820.8|99717.8|99748.1|99639.7|80
1655318960000|2022-06-15 18:49:20|99800.3|99662.9|99776.6|99618.8|99813.3|99714.8|99741.3|99605.4|79
1655318970000|2022-06-15 18:49:30|99787.4|99610.9|99757.2|99558.6|99790.2|99624.9|99736.7|99558.6|80
1655318980000|2022-06-15 18:49:40|99758.7|99558.7|99724.7|99582.3|99767.7|99596.4|99717.6|99556.2|79
1655318990000|2022-06-15 18:49:50|99734.7|99585.9|99747.7|99616.9|99770.5|99621.2|99719.1|99559.7|80
1655319000000|2022-06-15 18:50:00|99745|99611.7|99726.9|99526.9|99777|99618.2|99705.2|99521.5|80
1655319010000|2022-06-15 18:50:10|99705.9|99518.1|99697.4|99533.9|99731.2|99547.1|99687.1|99518.1|78
1655319020000|2022-06-15 18:50:20|99703.5|99534.6|99686.4|99499.5|99731.5|99560.4|99656.5|99491.2|80
1655319030000|2022-06-15 18:50:30|99683.9|99501.4|99656.8|99496.3|99694.3|99513.6|99649.8|99464|79
1655319040000|2022-06-15 18:50:40|99664.4|99501.5|99658.8|99458.8|99702.8|99534.1|99647.4|99457.2|78
1655319050000|2022-06-15 18:50:50|99650.6|99450.6|99637.6|99493.3|99688.9|99494.4|99609.5|99446.8|80
1655319060000|2022-06-15 18:51:00|99646.3|99496|99616.8|99466.5|99672.2|99496|99606.6|99454.8|79
1655319070000|2022-06-15 18:51:10|99616|99465.7|99682.2|99530.6|99699.5|99538.7|99611.1|99460|79
1655319080000|2022-06-15 18:51:20|99702|99523.5|99719.2|99562.8|99743.2|99588.7|99696.2|99523.5|80
1655319090000|2022-06-15 18:51:30|99709.9|99568.8|99707|99541.3|99732.1|99585.6|99695.8|99520.7|77
1655319100000|2022-06-15 18:51:40|99708.5|99544.3|99687.4|99529.3|99716|99550.9|99672.8|99498.4|80
1655319110000|2022-06-15 18:51:50|99684.4|99528.9|99714.3|99537.1|99714.3|99602.6|99641.1|99515.1|80
1655319120000|2022-06-15 18:52:00|99709.7|99543.4|99743.4|99587|99754.7|99648.4|99672|99520.5|80
1655319130000|2022-06-15 18:52:10|99739.7|99586.7|99750.1|99595.8|99773.6|99663.8|99693.1|99560.9|80
1655319140000|2022-06-15 18:52:20|99744.7|99596.3|99736.5|99591.9|99760.6|99652.1|99672.4|99557.3|79
1655319150000|2022-06-15 18:52:30|99696.3|99646.3|99707.4|99570.1|99756.3|99647.9|99693.3|99519.2|79
1655319160000|2022-06-15 18:52:40|99709.9|99570.7|99719.3|99669.3|99757.1|99669.3|99680.4|99570.7|80
1655319170000|2022-06-15 18:52:50|99760.5|99632.4|99883|99743|99932.2|99786.4|99684.8|99594.6|80
1655319180000|2022-06-15 18:53:00|99881.2|99748.8|99869.3|99742.2|99927.8|99782.7|99816.9|99715.3|80
1655319190000|2022-06-15 18:53:10|99871.9|99745.1|99928|99776.3|99940.4|99778.3|99871.9|99731.9|80
1655319200000|2022-06-15 18:53:20|99927.3|99773.3|99970|99834.7|100009.2|99870.8|99920.8|99769.8|80
1655319210000|2022-06-15 18:53:30|99967.8|99835.4|100058.5|99906.3|100060.2|99929|99906.2|99811.8|80
1655319220000|2022-06-15 18:53:40|100059|99906.8|100039.7|99883.9|100061.4|99909|99948.9|99837.9|78
1655319230000|2022-06-15 18:53:50|100040.5|99884|100085.9|99930.2|100087.8|99936.7|100029.3|99884|80
1655319240000|2022-06-15 18:54:00|100091.1|99929|100071.4|99896.5|100096.9|99943.4|100029|99867.1|80
1655319250000|2022-06-15 18:54:10|100075.6|99902.8|100055.8|99855.8|100108.3|99913.4|100028.5|99828.5|78
1655319260000|2022-06-15 18:54:20|100041|99841|100077.2|99877.2|100094.3|99894.3|100013.9|99813.9|80
1655319270000|2022-06-15 18:54:30|100069.8|99869.8|100072.1|99872.1|100109|99909|100044.6|99844.6|78
1655319280000|2022-06-15 18:54:40|100061|99861|100067|99867|100102|99902|100035.4|99835.4|80
1655319290000|2022-06-15 18:54:50|100058.5|99858.5|100011.2|99811.2|100094.3|99894.3|100007.4|99807.4|80
1655319300000|2022-06-15 18:55:00|100009.5|99809.5|99958.7|99758.7|100015.8|99815.8|99923.1|99751.1|80
1655319310000|2022-06-15 18:55:10|99978|99778|99948|99748|99989.6|99789.6|99919.9|99719.9|80
1655319320000|2022-06-15 18:55:20|99942.7|99742.7|99960.9|99760.9|99978.3|99778.3|99905.4|99705.4|79
1655319330000|2022-06-15 18:55:30|99964.5|99764.5|99993.7|99793.7|100023.4|99823.4|99903.7|99703.7|77
1655319340000|2022-06-15 18:55:40|99982.5|99782.5|99923.3|99740.5|99986.2|99786.2|99920.3|99730.7|76
1655319350000|2022-06-15 18:55:50|99917.1|99739.9|99998.4|99824.3|100008|99828.5|99896.4|99712.6|80
1655319360000|2022-06-15 18:56:00|99990.3|99818.6|100021.6|99821.6|100038.9|99859.9|99972.3|99779.4|80
1655319370000|2022-06-15 18:56:10|100017.8|99817.8|99996.1|99807.6|100024.8|99841.1|99978.1|99795.8|80
1655319380000|2022-06-15 18:56:20|100007.7|99820.3|100029.1|99850.2|100030.9|99852.5|99992.2|99805.4|78
1655319390000|2022-06-15 18:56:30|100028.9|99849.9|100015|99835|100050.2|99869.2|100011.2|99829.9|80
1655319400000|2022-06-15 18:56:40|100012.6|99831.3|100039.5|99868.5|100039.5|99868.5|99999.7|99825.6|79
1655319410000|2022-06-15 18:56:50|100047|99868.1|100036.2|99862.9|100059.6|99884.2|100013.8|99838|78
1655319420000|2022-06-15 18:57:00|100054.8|99870.7|100110.9|99910.9|100116.8|99939.8|100023.4|99848.4|79
1655319430000|2022-06-15 18:57:10|100112.9|99912.9|100122.1|99922.1|100139.8|99939.8|100098.1|99909.3|74
1655319440000|2022-06-15 18:57:20|100123.8|99923.8|100079.8|99882.9|100133.1|99933.1|100061.7|99882.9|78
1655319450000|2022-06-15 18:57:30|100082.8|99882.8|100093.5|99910.5|100101.9|99918.8|100067.8|99872.8|78
1655319460000|2022-06-15 18:57:40|100087.9|99910.7|100126.6|99926.6|100128|99935.1|100046.9|99889.5|78
1655319470000|2022-06-15 18:57:50|100124.6|99924.6|100102.8|99930.4|100143.7|99961.2|100077.3|99922.2|78
1655319480000|2022-06-15 18:58:00|100095.1|99927.7|100114.9|99940.2|100130.2|99952.4|100094|99919.6|79
1655319490000|2022-06-15 18:58:10|100112.1|99941.2|100110|99938.4|100134.2|99961.4|100075.6|99911.2|76
1655319500000|2022-06-15 18:58:20|100115.7|99938.9|100142.3|99991.3|100186.6|99993.1|100098.9|99923|80
1655319510000|2022-06-15 18:58:30|100138|99988.4|100061.6|99929.4|100159.4|100001.1|100025.9|99929.4|79
1655319520000|2022-06-15 18:58:40|100059.2|99920.6|100012.1|99861.1|100059.2|99920.6|99924.7|99838.3|77
1655319530000|2022-06-15 18:58:50|100021.2|99861.8|99998.6|99834.3|100021.2|99861.8|99968.7|99809.5|77
1655319540000|2022-06-15 18:59:00|99993.9|99836|99999.3|99840.1|100012.3|99849.1|99988.9|99826.5|77
1655319550000|2022-06-15 18:59:10|99999.8|99836.5|99960.7|99835.4|100026.7|99881.8|99920.7|99829.3|79
1655319560000|2022-06-15 18:59:20|99969.3|99842.9|99968.9|99836.4|99982.9|99885.8|99923.4|99825.7|80
1655319570000|2022-06-15 18:59:30|99965.4|99835.6|99966.9|99827.4|99981.4|99879.9|99914|99819.4|80
1655319580000|2022-06-15 18:59:40|99963.8|99827.3|99953.2|99821.9|99963.8|99861.3|99907.2|99813.5|78
1655319590000|2022-06-15 18:59:50|99950.4|99820.9|99951.8|99815.8|99965|99866.5|99893.3|99800.4|80
1655319600000|2022-06-15 19:00:00|99955|99823.1|99946.5|99809.9|100002.8|99870.6|99893.4|99799.4|80
1655319610000|2022-06-15 19:00:10|99956|99812.6|100033.8|99892.5|100046.4|99896.4|99953.7|99812.6|80
1655319620000|2022-06-15 19:00:20|100031.1|99889.5|99965.7|99823.4|100032.1|99889.5|99964.4|99819.5|80
1655319630000|2022-06-15 19:00:30|99966.6|99824.1|99973.6|99821.5|99996.6|99845|99960.6|99816.2|80
1655319640000|2022-06-15 19:00:40|99974.7|99819.6|99926.1|99769.8|99974.7|99829.2|99915|99769.8|79
1655319650000|2022-06-15 19:00:50|99915.4|99773.5|99899.9|99743|99918.1|99774.8|99866.5|99728.4|80
1655319660000|2022-06-15 19:01:00|99905.3|99751.8|99892|99762|99944.9|99821.1|99847.9|99748.5|80
1655319670000|2022-06-15 19:01:10|99892.8|99763.1|99883.6|99754.4|99893.5|99801.8|99836.8|99750.4|78
1655319680000|2022-06-15 19:01:20|99892|99759.7|99882|99832|99936.9|99847.1|99857.4|99759.7|80
1655319690000|2022-06-15 19:01:30|99881.6|99831.6|99915.9|99787.3|99924.5|99831.7|99855.8|99769.4|80
1655319700000|2022-06-15 19:01:40|99917.5|99787.1|99893|99843|99941|99845.5|99871.5|99787.1|79
1655319710000|2022-06-15 19:01:50|99930.4|99804.9|99927.6|99801.5|99930.4|99844.2|99860.2|99777.7|78
1655319720000|2022-06-15 19:02:00|99893|99843|99889.1|99839.1|99926.7|99855.5|99886.6|99792.7|77
1655319730000|2022-06-15 19:02:10|99890.4|99840.4|99919.6|99869.6|99976.4|99905.1|99890.4|99840.4|73
1655319740000|2022-06-15 19:02:20|99919.7|99869.7|99890.1|99840.1|99945.9|99870.2|99875.5|99790.6|77
1655319750000|2022-06-15 19:02:30|99888.1|99838.1|99906.8|99856.8|99948.1|99862.2|99884.2|99803.2|74
1655319760000|2022-06-15 19:02:40|99906.4|99856.4|99917.7|99791.1|99958.4|99870.1|99884.9|99791.1|80
1655319770000|2022-06-15 19:02:50|99918.1|99792.7|99901.1|99774.1|99950.8|99837.8|99862|99773.1|78
1655319780000|2022-06-15 19:03:00|99863.7|99813.7|99891|99841|99944.7|99847|99863.6|99783.5|80
1655319790000|2022-06-15 19:03:10|99885.9|99835.9|99858.3|99808.3|99930.9|99845.1|99849.6|99763.6|79
1655319800000|2022-06-15 19:03:20|99861.3|99811.3|99877.4|99827.4|99924.7|99836.7|99853.8|99761.7|78
1655319810000|2022-06-15 19:03:30|99875.9|99825.9|99854.6|99804.6|99879.8|99829.8|99849.3|99799.3|78
1655319820000|2022-06-15 19:03:40|99853.5|99803.5|99857.5|99807.5|99896.2|99808.4|99833.3|99756|78
1655319830000|2022-06-15 19:03:50|99856.1|99806.1|99880.6|99830.6|99904.3|99832|99852.3|99778.3|78
1655319840000|2022-06-15 19:04:00|99879.8|99829.8|99924.3|99794.7|99937.3|99840.8|99873.2|99786.1|77
1655319850000|2022-06-15 19:04:10|99885.3|99835.3|99933.6|99791.7|99933.6|99836.5|99853.1|99775.2|78
1655319860000|2022-06-15 19:04:20|99932.7|99792.2|99922|99784.6|99940.9|99828.8|99878.8|99774.7|80
1655319870000|2022-06-15 19:04:30|99918.9|99773.8|99866|99816|99931.5|99816|99855.6|99753.9|79
1655319880000|2022-06-15 19:04:40|99906.2|99779.9|99901.6|99775.7|99913.7|99787.4|99899.5|99765|77
1655319890000|2022-06-15 19:04:50|99904.7|99775.8|99865.4|99739.3|99904.7|99799.2|99826.1|99724.7|76
1655319900000|2022-06-15 19:05:00|99863.4|99732.8|99812.2|99762.2|99873.2|99778.8|99809.1|99717.2|79
1655319910000|2022-06-15 19:05:10|99814.5|99764.5|99871.9|99730.8|99872.3|99771.7|99795.3|99709.1|79
1655319920000|2022-06-15 19:05:20|99871.3|99730.5|99890.1|99747|99908.8|99772.4|99843|99711|79
1655319930000|2022-06-15 19:05:30|99891.1|99748.1|99852.5|99719.9|99919.3|99776.2|99841.3|99706.3|80
1655319940000|2022-06-15 19:05:40|99851.6|99717|99870.2|99734.2|99874.4|99736.3|99845.3|99710|80
1655319950000|2022-06-15 19:05:50|99870.5|99732.7|99916.2|99778.4|99926.3|99786.9|99855.3|99725.8|79
1655319960000|2022-06-15 19:06:00|99910.7|99778.3|99883.3|99747.2|99916.2|99778.4|99874.6|99738.4|80
1655319970000|2022-06-15 19:06:10|99883.1|99746.7|99871.8|99741.1|99883.1|99746.7|99853.5|99716.2|71
1655319980000|2022-06-15 19:06:20|99870.8|99739|99884.7|99752.5|99886.4|99752.5|99857|99718.7|78
1655319990000|2022-06-15 19:06:30|99884.6|99751.5|99860|99729.4|99906.2|99764.7|99854.8|99717|78
1655320000000|2022-06-15 19:06:40|99857.9|99727.6|99885.1|99742.4|99891.1|99750.7|99856.1|99727.6|75
1655320010000|2022-06-15 19:06:50|99888|99745.5|99829.5|99704.2|99888|99745.5|99829.5|99701.2|78
1655320020000|2022-06-15 19:07:00|99832.8|99695.2|99828.3|99688.1|99861.1|99710.6|99822.8|99687.8|80
1655320030000|2022-06-15 19:07:10|99828.1|99689.8|99823.9|99692.1|99863.1|99713.9|99815.7|99682|79
1655320040000|2022-06-15 19:07:20|99832.2|99694.5|99829.7|99696.9|99849.8|99717.2|99827|99689.9|80
1655320050000|2022-06-15 19:07:30|99832.7|99698.2|99827.5|99696.4|99839.1|99702.4|99815.6|99684.3|79
1655320060000|2022-06-15 19:07:40|99820.5|99694.3|99842|99711.7|99862.7|99740.5|99784.1|99694.3|78
1655320070000|2022-06-15 19:07:50|99838.2|99710.3|99868.2|99732.8|99887.6|99773.7|99823.7|99710.3|78
1655320080000|2022-06-15 19:08:00|99868.1|99735|99881.7|99740|99901.3|99764.3|99810.9|99711.8|79
1655320090000|2022-06-15 19:08:10|99880.8|99742.3|99919.9|99789.5|99930.3|99790.5|99874.5|99738.3|79
1655320100000|2022-06-15 19:08:20|99918.8|99790|99910.8|99775.2|99948.1|99828.3|99878.3|99770.4|80
1655320110000|2022-06-15 19:08:30|99912.3|99779.4|99883.8|99758.1|99925.2|99785.7|99883.7|99751.3|80
1655320120000|2022-06-15 19:08:40|99885.2|99756.3|99884.3|99751.9|99900|99758.7|99868.6|99719.1|78
1655320130000|2022-06-15 19:08:50|99885.5|99755.6|99825|99675.7|99887.9|99793.8|99825|99675.7|80
1655320140000|2022-06-15 19:09:00|99830.1|99674|99742.6|99559.1|99832.5|99678.4|99680.5|99512.8|79
1655320150000|2022-06-15 19:09:10|99739.6|99539.6|99784.9|99584.9|99784.9|99584.9|99727.1|99529.3|79
1655320160000|2022-06-15 19:09:20|99792.5|99592.5|99773|99604|99792.5|99604|99739.7|99557.8|79
1655320170000|2022-06-15 19:09:30|99771.9|99604.9|99737.7|99555.7|99787.4|99606|99718.1|99555.7|80
1655320180000|2022-06-15 19:09:40|99746.8|99559.5|99725.1|99552.1|99746.8|99561.5|99709.6|99537.5|79
1655320190000|2022-06-15 19:09:50|99724.7|99551.2|99746.6|99585.8|99753.7|99592.2|99723.6|99550.4|75
1655320200000|2022-06-15 19:10:00|99747.1|99585|99718.2|99566.7|99747.1|99585|99710.5|99551.9|79
1655320210000|2022-06-15 19:10:10|99715.9|99568|99709.7|99557.1|99735.1|99578.9|99708.1|99545|79
1655320220000|2022-06-15 19:10:20|99720.1|99551|99695.8|99527.5|99720.1|99551|99676.3|99503.1|80
1655320230000|2022-06-15 19:10:30|99705.5|99514.5|99705.1|99541.6|99711.7|99544.5|99684.5|99514.5|79
1655320240000|2022-06-15 19:10:40|99707|99538|99724.1|99551.6|99727.3|99560.6|99682.1|99512.8|80
1655320250000|2022-06-15 19:10:50|99721.4|99559.4|99723.6|99559.3|99743.6|99568.8|99717.1|99547.9|80
1655320260000|2022-06-15 19:11:00|99726.4|99561.9|99687.2|99520.6|99727.1|99566.1|99679.9|99504.1|78
1655320270000|2022-06-15 19:11:10|99688.1|99514.5|99701|99524.1|99724.9|99544.6|99669|99505.1|80
1655320280000|2022-06-15 19:11:20|99700|99529.3|99676.5|99511.2|99702.6|99530.1|99667.3|99498.5|80
1655320290000|2022-06-15 19:11:30|99673.1|99507.1|99712.6|99527.6|99734.9|99545.9|99665|99499.3|80
1655320300000|2022-06-15 19:11:40|99715.3|99525.2|99704.3|99524.6|99738.5|99546.2|99698.6|99515.4|80
1655320310000|2022-06-15 19:11:50|99715.9|99515.9|99691.4|99500|99718.3|99522|99683.2|99492.5|80
1655320320000|2022-06-15 19:12:00|99687.3|99497.4|99708.6|99508.6|99715.3|99515.3|99686.5|99490.1|79
1655320330000|2022-06-15 19:12:10|99710.4|99510.4|99735.6|99535.6|99769.8|99569.8|99694.4|99494.4|78
1655320340000|2022-06-15 19:12:20|99733.2|99533.2|99741.9|99541.9|99763.7|99563.7|99706.9|99507.1|78
1655320350000|2022-06-15 19:12:30|99740.5|99540.5|99708.7|99508.7|99744.5|99544.5|99673.1|99473.1|79
1655320360000|2022-06-15 19:12:40|99714.6|99514.6|99737.3|99537.3|99749.1|99549.1|99690.2|99490.2|80
1655320370000|2022-06-15 19:12:50|99743.9|99543.9|99773.4|99573.4|99806.3|99606.3|99734.5|99534.5|80
1655320380000|2022-06-15 19:13:00|99766.7|99566.7|99760.8|99591.4|99800.8|99617.2|99760.8|99562.5|80
1655320390000|2022-06-15 19:13:10|99777.8|99591.2|99775.7|99593.2|99815.9|99626.2|99759.6|99584.8|80
1655320400000|2022-06-15 19:13:20|99774|99584.3|99712.1|99530.2|99774|99588.1|99712.1|99530.2|79
1655320410000|2022-06-15 19:13:30|99711.6|99527.7|99729.4|99561.8|99737.1|99562|99706.6|99527.6|79
1655320420000|2022-06-15 19:13:40|99733|99566.5|99698.8|99520.6|99742.5|99578.9|99698.8|99520.6|80
1655320430000|2022-06-15 19:13:50|99712.6|99522.4|99683.5|99528.2|99712.6|99541.1|99676|99516.8|80
1655320440000|2022-06-15 19:14:00|99687.4|99526.6|99645.5|99478.6|99687.4|99526.6|99633.9|99470.3|78
1655320450000|2022-06-15 19:14:10|99652.4|99479.1|99662.6|99504.1|99692.9|99514.6|99645.5|99479.1|78
1655320460000|2022-06-15 19:14:20|99667.3|99500.8|99622.7|99472.7|99675.3|99510.7|99621.1|99468.2|79
1655320470000|2022-06-15 19:14:30|99633.2|99474.5|99633.6|99468.6|99639.5|99475.9|99614.7|99456.1|77
1655320480000|2022-06-15 19:14:40|99637.7|99467.6|99660.8|99496.7|99674.8|99503.4|99628.4|99467.6|77
1655320490000|2022-06-15 19:14:50|99665.7|99494.9|99643.9|99501.8|99665.7|99506.9|99625.7|99464.3|77
1655320500000|2022-06-15 19:15:00|99658.1|99491.6|99680.7|99521.4|99684.2|99533.7|99644.9|99491.6|80
1655320510000|2022-06-15 19:15:10|99678.2|99522.3|99673.2|99520.1|99683.6|99522.6|99666.5|99512.9|79
1655320520000|2022-06-15 19:15:20|99674.2|99519.4|99688.1|99530.8|99694|99534|99673.7|99519.4|77
1655320530000|2022-06-15 19:15:30|99686.3|99530.9|99661.4|99485.4|99689.3|99533.4|99656.5|99482.6|79
1655320540000|2022-06-15 19:15:40|99661.6|99494.3|99650.5|99478.7|99664.7|99501.9|99639.6|99476|72
1655320550000|2022-06-15 19:15:50|99643.1|99481.9|99586.2|99448.3|99649.7|99481.9|99580.7|99441.7|76
1655320560000|2022-06-15 19:16:00|99580|99436.2|99607.5|99480.2|99611.6|99513.4|99529.7|99406.5|79
1655320570000|2022-06-15 19:16:10|99569.4|99519.4|99620.5|99483.1|99637.5|99539.6|99569.4|99451.8|79
1655320580000|2022-06-15 19:16:20|99619.7|99483.6|99610.9|99473.2|99620.4|99529.7|99574.8|99446.7|79
1655320590000|2022-06-15 19:16:30|99603.2|99468.9|99594.1|99449.7|99606.9|99468.9|99585.4|99440.7|79
1655320600000|2022-06-15 19:16:40|99594.9|99463.1|99612.1|99461.2|99631.4|99484.4|99592.1|99457.5|77
1655320610000|2022-06-15 19:16:50|99608.5|99460.1|99597.5|99447.1|99613.9|99474.4|99568.7|99435.6|79
1655320620000|2022-06-15 19:17:00|99590.7|99441.2|99607.9|99468.1|99609.1|99468.1|99578.7|99436.4|80
1655320630000|2022-06-15 19:17:10|99604.2|99467.4|99592.6|99449.7|99611.9|99467.6|99580.8|99435.2|79
1655320640000|2022-06-15 19:17:20|99589.2|99450.5|99581.3|99437.1|99598.5|99488.8|99521.7|99425.3|79
1655320650000|2022-06-15 19:17:30|99578.5|99436.7|99576.4|99447.7|99581.3|99488.6|99523.4|99432.2|74
1655320660000|2022-06-15 19:17:40|99576.6|99447.4|99567.1|99433.8|99588.8|99486.4|99526.9|99419|78
1655320670000|2022-06-15 19:17:50|99570.4|99424.5|99572.4|99446.3|99583.5|99487.5|99518.8|99422.6|77
1655320680000|2022-06-15 19:18:00|99578.3|99444.8|99570.5|99426|99613.7|99485|99526.8|99425.2|80
1655320690000|2022-06-15 19:18:10|99574.1|99420.1|99492.2|99360.2|99574.1|99458.9|99447.7|99342.5|80
1655320700000|2022-06-15 19:18:20|99492.4|99358.8|99532.5|99391.9|99536.4|99425.9|99457.5|99355|78
1655320710000|2022-06-15 19:18:30|99544.8|99392.4|99563.1|99420.7|99565.8|99456|99482.6|99387.2|80
1655320720000|2022-06-15 19:18:40|99561.2|99421.5|99549.6|99401.3|99573.3|99460.6|99501.2|99401.3|79
1655320730000|2022-06-15 19:18:50|99541.7|99406.6|99520.3|99379|99558|99415.9|99518.1|99372.5|80
1655320740000|2022-06-15 19:19:00|99521.5|99379.4|99519.5|99383|99529.9|99424.7|99474.7|99346.7|80
1655320750000|2022-06-15 19:19:10|99522.3|99382.4|99495|99352.6|99530.5|99415.3|99465.3|99352.6|80
1655320760000|2022-06-15 19:19:20|99496.9|99351|99514.5|99380|99534.6|99430.7|99462.6|99351|79
1655320770000|2022-06-15 19:19:30|99479.6|99429.6|99552.6|99407|99558.2|99429.6|99479.6|99380.1|77
1655320780000|2022-06-15 19:19:40|99550.2|99409.8|99568.9|99433.3|99575|99471.6|99513.3|99408.3|79
1655320790000|2022-06-15 19:19:50|99569.4|99429.2|99527.9|99386.2|99569.4|99439.3|99479.7|99382.6|79
1655320800000|2022-06-15 19:20:00|99520.7|99388.1|99519.4|99377.2|99527.3|99427.9|99459|99367.1|80
1655320810000|2022-06-15 19:20:10|99510.9|99384.9|99477.3|99427.3|99540.2|99434.4|99463.7|99373.4|79
1655320820000|2022-06-15 19:20:20|99476.4|99426.4|99482.7|99354.4|99512.1|99426.4|99441.5|99339.4|80
1655320830000|2022-06-15 19:20:30|99442.2|99392.2|99458.6|99408.6|99532.2|99422.4|99442.2|99351.4|80
1655320840000|2022-06-15 19:20:40|99457.6|99407.6|99413|99363|99507.6|99407.6|99413|99322.9|78
1655320850000|2022-06-15 19:20:50|99413.8|99363.8|99430.5|99286.9|99457.8|99363.8|99377.4|99286.9|79
1655320860000|2022-06-15 19:21:00|99420.1|99290.5|99361.7|99311.7|99430.9|99330.8|99359.5|99274.2|78
1655320870000|2022-06-15 19:21:10|99400.3|99274.7|99234|99184|99412.5|99319.2|99217.6|99134.4|80
1655320880000|2022-06-15 19:21:20|99234.7|99184.7|99203.4|99153.4|99294.3|99206.4|99201.2|99136.3|77
1655320890000|2022-06-15 19:21:30|99241.5|99116.4|99242.8|99111.4|99248.2|99168.4|99178.5|99092|74
1655320900000|2022-06-15 19:21:40|99207.9|99157.9|99209.5|99159.5|99260.4|99177.7|99201.2|99108.9|78
1655320910000|2022-06-15 19:21:50|99212.8|99162.8|99237.9|99187.9|99262.6|99189.1|99208.6|99122.9|80
1655320920000|2022-06-15 19:22:00|99238.9|99188.9|99215.9|99165.9|99266.1|99198.2|99205.2|99124.6|78
1655320930000|2022-06-15 19:22:10|99254.3|99118.6|99252.2|99125.8|99275.6|99195.3|99208.6|99118.6|76
1655320940000|2022-06-15 19:22:20|99214.2|99164.2|99260|99134.2|99263.1|99174.4|99191.5|99103|78
1655320950000|2022-06-15 19:22:30|99223.8|99133.9|99234|99184|99291.4|99202.6|99219.8|99126.9|80
1655320960000|2022-06-15 19:22:40|99236.2|99186.2|99289.6|99161.1|99294.8|99205.3|99219.3|99124.1|78
1655320970000|2022-06-15 19:22:50|99289.3|99154.5|99249.7|99199.7|99294.1|99204.3|99238.1|99146.6|77
1655320980000|2022-06-15 19:23:00|99248.9|99198.9|99240.3|99190.3|99302.8|99223.3|99237.2|99147.5|79
1655320990000|2022-06-15 19:23:10|99237|99187|99249.8|99199.8|99284.3|99210.6|99232.2|99130.3|79
1655321000000|2022-06-15 19:23:20|99252.2|99202.2|99259.3|99209.3|99305.2|99230.8|99251.6|99157.4|78
1655321010000|2022-06-15 19:23:30|99261.4|99211.4|99287|99146.5|99324.4|99227|99247.4|99146.5|79
1655321020000|2022-06-15 19:23:40|99288.3|99145.3|99266.6|99140.9|99288.3|99183.1|99217.6|99119.3|79
1655321030000|2022-06-15 19:23:50|99268.8|99139.6|99263.1|99136.8|99280.3|99191.6|99227.9|99128.7|78
1655321040000|2022-06-15 19:24:00|99262.8|99136.2|99276.5|99129.5|99276.5|99182.6|99196.4|99109.7|79
1655321050000|2022-06-15 19:24:10|99264.8|99127|99255.4|99126.7|99270.4|99169.6|99212.8|99122.1|80
1655321060000|2022-06-15 19:24:20|99256.5|99127.8|99242.2|99111.2|99260.8|99166.9|99206.9|99111.1|79
1655321070000|2022-06-15 19:24:30|99242.1|99110.5|99179.4|99129.4|99251.1|99143.3|99178.7|99083.1|75
1655321080000|2022-06-15 19:24:40|99217.5|99091.1|99239.4|99105.1|99245.3|99158.5|99179.6|99087.1|76
1655321090000|2022-06-15 19:24:50|99196.3|99146.3|99244.6|99108|99250.7|99154.4|99194.9|99104.3|78
1655321100000|2022-06-15 19:25:00|99243.7|99108.6|99250.1|99105.7|99267.1|99173.5|99193.7|99103.6|77
1655321110000|2022-06-15 19:25:10|99252.2|99104.2|99233.4|99084.8|99259.6|99107.4|99220.7|99069.4|80
1655321120000|2022-06-15 19:25:20|99232.3|99087.4|99267.2|99123.5|99271.6|99125.7|99232.3|99081.9|79
1655321130000|2022-06-15 19:25:30|99268.2|99122.3|99252.1|99103|99286.9|99140.5|99247.5|99093.1|79
1655321140000|2022-06-15 19:25:40|99253|99101.6|99286.5|99135.1|99307.8|99139.8|99253|99101.6|75
1655321150000|2022-06-15 19:25:50|99285.3|99134.3|99255|99111.5|99292|99134.3|99251.6|99110.5|78
1655321160000|2022-06-15 19:26:00|99250.3|99102.8|99259.1|99108|99267.2|99198.3|99219.2|99067.4|79
1655321170000|2022-06-15 19:26:10|99263.3|99108.4|99287.3|99136.9|99293.4|99146.7|99239.1|99096.1|80
1655321180000|2022-06-15 19:26:20|99293.2|99134.2|99278.4|99132.1|99298.9|99139.2|99264.2|99119.9|80
1655321190000|2022-06-15 19:26:30|99281.8|99133.1|99266.2|99125.3|99306.7|99154.3|99264.5|99125.3|80
1655321200000|2022-06-15 19:26:40|99264.3|99119.8|99285|99132.5|99286.9|99132.5|99253.6|99113.3|79
1655321210000|2022-06-15 19:26:50|99285.9|99134.2|99271.9|99124.9|99298.8|99145.6|99267.3|99124.2|77
1655321220000|2022-06-15 19:27:00|99273.4|99123.4|99285.7|99140.2|99291.7|99146.1|99262|99121.1|79
1655321230000|2022-06-15 19:27:10|99286.3|99141.2|99302.2|99151.4|99310.9|99162.3|99277.5|99139.3|76
1655321240000|2022-06-15 19:27:20|99300.3|99149.5|99273.4|99223.4|99307.2|99226.8|99259.9|99149.5|77
1655321250000|2022-06-15 19:27:30|99272|99222|99241.8|99191.8|99274.9|99224.9|99241.8|99191.8|72
1655321260000|2022-06-15 19:27:40|99242.3|99192.3|99239.4|99189.4|99247.6|99197.6|99233.5|99183.5|70
1655321270000|2022-06-15 19:27:50|99236.2|99186.2|99215.7|99165.7|99239.2|99189.2|99214.6|99164.6|76
1655321280000|2022-06-15 19:28:00|99211.8|99161.8|99220.8|99170.8|99225|99175|99208.8|99158.8|72
1655321290000|2022-06-15 19:28:10|99219.8|99169.8|99181.1|99131.1|99231.3|99181.3|99181.1|99131.1|76
1655321300000|2022-06-15 19:28:20|99181.8|99131.8|99181.8|99131.8|99197.1|99147.1|99180.7|99130.7|74
1655321310000|2022-06-15 19:28:30|99181.9|99131.9|99207|99157|99207|99157|99181.9|99131.9|71
1655321320000|2022-06-15 19:28:40|99210.3|99160.3|99216.2|99166.2|99222.6|99172.6|99202.3|99152.3|76
1655321330000|2022-06-15 19:28:50|99217|99167|99218.8|99168.8|99228.1|99178.1|99213.1|99163.1|76
1655321340000|2022-06-15 19:29:00|99219.8|99169.8|99198.6|99148.6|99222.9|99172.9|99193.2|99143.2|72
1655321350000|2022-06-15 19:29:10|99198.3|99148.3|99207.5|99157.5|99212.1|99162.1|99198.3|99148.3|63
1655321360000|2022-06-15 19:29:20|99208|99158|99192.5|99142.5|99209|99159|99184.7|99134.7|73
1655321370000|2022-06-15 19:29:30|99193.8|99143.8|99171.7|99121.7|99193.8|99143.8|99168.3|99118.3|79
1655321380000|2022-06-15 19:29:40|99170.9|99120.9|99183.3|99133.3|99189.7|99139.7|99170.8|99120.8|66
1655321390000|2022-06-15 19:29:50|99183.6|99133.6|99227.8|99177.8|99231.6|99181.6|99172.5|99122.5|71
1655321400000|2022-06-15 19:30:00|99228.9|99178.9|99285.8|99235.8|99326.2|99236.5|99228.9|99159.1|79
1655321410000|2022-06-15 19:30:10|99284.8|99234.8|99383.2|99258.2|99390.8|99303.2|99269.1|99195.2|75
1655321420000|2022-06-15 19:30:20|99356.2|99306.2|99408.6|99267.3|99408.6|99318.1|99345.9|99249.7|76
1655321430000|2022-06-15 19:30:30|99407|99264.8|99392.5|99262.5|99413.3|99322.2|99357.4|99254.7|70
1655321440000|2022-06-15 19:30:40|99397.8|99261.5|99352.7|99302.7|99406.6|99311.8|99342.6|99257.5|75
1655321450000|2022-06-15 19:30:50|99352|99302|99336.2|99286.2|99354.3|99304.3|99332|99282|74
1655321460000|2022-06-15 19:31:00|99334|99284|99369.1|99235.1|99374.8|99294.7|99315.2|99224.2|76
1655321470000|2022-06-15 19:31:10|99366.4|99233.4|99354|99211|99366.4|99233.4|99336.5|99205.3|78
1655321480000|2022-06-15 19:31:20|99353.5|99210.5|99352.3|99224.2|99366.7|99268.4|99306.9|99208|76
1655321490000|2022-06-15 19:31:30|99351.6|99224.1|99319|99269|99363.2|99271.5|99315.4|99222.6|69
1655321500000|2022-06-15 19:31:40|99318.9|99268.9|99335.6|99285.6|99367.7|99287.7|99318.9|99232.4|72
1655321510000|2022-06-15 19:31:50|99334.9|99284.9|99352.3|99302.3|99389.8|99306|99328.2|99241.7|72
1655321520000|2022-06-15 19:32:00|99353.7|99303.7|99333.8|99283.8|99380.7|99306.7|99331.6|99253|73
1655321530000|2022-06-15 19:32:10|99334|99284|99333.7|99283.7|99359.3|99309.3|99333.5|99283.5|70
1655321540000|2022-06-15 19:32:20|99335.1|99285.1|99353.4|99212.8|99399.7|99302.2|99301.8|99212.8|74
1655321550000|2022-06-15 19:32:30|99347.5|99212.5|99332.4|99282.4|99371.8|99282.4|99302.5|99211.1|79
1655321560000|2022-06-15 19:32:40|99332.9|99282.9|99382.2|99246.9|99402.8|99293.3|99312.1|99220|80
1655321570000|2022-06-15 19:32:50|99380.9|99247.2|99333.9|99283.9|99403.3|99302.8|99329|99239.7|78
1655321580000|2022-06-15 19:33:00|99334.3|99284.3|99315.1|99265.1|99387|99296.2|99307.2|99225.7|78
1655321590000|2022-06-15 19:33:10|99314.9|99264.9|99312.8|99262.8|99366.2|99275.9|99304.5|99213.6|71
1655321600000|2022-06-15 19:33:20|99313.5|99263.5|99330.8|99280.8|99372.9|99283.6|99309.7|99223.4|67
1655321610000|2022-06-15 19:33:30|99331|99281|99329.9|99279.9|99372|99296.6|99314|99230.4|75
1655321620000|2022-06-15 19:33:40|99343.3|99293.3|99356.2|99306.2|99404|99320.2|99336|99248.4|77
1655321630000|2022-06-15 19:33:50|99358.6|99308.6|99343.8|99293.8|99409.2|99323.4|99327.6|99251.3|65
1655321640000|2022-06-15 19:34:00|99341.1|99291.1|99311|99261|99483.8|99297.7|99310.9|99222.5|75
1655321650000|2022-06-15 19:34:10|99350.6|99217.6|99345|99295|99350.6|99295|99304.1|99217.6|70
1655321660000|2022-06-15 19:34:20|99343.2|99293.2|99354.2|99304.2|99406.3|99319.7|99337.6|99242.3|77
1655321670000|2022-06-15 19:34:30|99353.9|99303.9|99356.4|99306.4|99398.7|99316|99340.3|99252.2|77
1655321680000|2022-06-15 19:34:40|99356.7|99306.7|99347.3|99297.3|99367.9|99317.9|99346.5|99296.5|73
1655321690000|2022-06-15 19:34:50|99347.4|99297.4|99338.5|99288.5|99360.9|99310.9|99320.6|99284.4|72
1655321700000|2022-06-15 19:35:00|99340.9|99290.9|99340.5|99290.5|99344.4|99294.4|99329.2|99279.2|76
1655321710000|2022-06-15 19:35:10|99344.4|99294.4|99334.7|99284.7|99353.1|99303.1|99328.3|99278.3|79
1655321720000|2022-06-15 19:35:20|99334.6|99284.6|99336.2|99286.2|99403.2|99297.6|99329.8|99235.7|78
1655321730000|2022-06-15 19:35:30|99339.7|99289.7|99349.3|99299.3|99354|99304|99338.4|99288.4|76
1655321740000|2022-06-15 19:35:40|99350.8|99300.8|99352.9|99302.9|99354.9|99304.9|99344.6|99294.6|76
1655321750000|2022-06-15 19:35:50|99352.2|99302.2|99349.1|99299.1|99355.2|99305.2|99338.9|99288.9|77
1655321760000|2022-06-15 19:36:00|99349|99299|99324.4|99274.4|99350|99300|99322.3|99272.3|79
1655321770000|2022-06-15 19:36:10|99320.8|99270.8|99346.1|99296.1|99347.6|99297.6|99319|99269|79
1655321780000|2022-06-15 19:36:20|99347.7|99297.7|99349.5|99299.5|99359.3|99309.3|99344.2|99294.2|75
1655321790000|2022-06-15 19:36:30|99350.2|99300.2|99348.5|99298.5|99352.4|99302.4|99337.6|99287.6|74
1655321800000|2022-06-15 19:36:40|99351.1|99301.1|99356.6|99306.6|99393.7|99318.1|99347.3|99266.7|75
1655321810000|2022-06-15 19:36:50|99354|99304|99387.8|99337.8|99389|99339|99354|99304|73
1655321820000|2022-06-15 19:37:00|99385.7|99335.7|99392.4|99342.4|99402|99352|99374.3|99324.3|75
1655321830000|2022-06-15 19:37:10|99392.8|99342.8|99388.5|99338.5|99407.9|99357.9|99388|99338|71
1655321840000|2022-06-15 19:37:20|99393.7|99343.7|99412.9|99362.9|99416.1|99366.1|99387.9|99337.9|69
1655321850000|2022-06-15 19:37:30|99412.7|99362.7|99441.4|99391.4|99441.4|99391.4|99412.7|99362.7|71
1655321860000|2022-06-15 19:37:40|99442.1|99392.1|99456.8|99406.8|99458.8|99408.8|99441.1|99391.1|74
1655321870000|2022-06-15 19:37:50|99458.4|99408.4|99453.2|99403.2|99525.7|99430.6|99452.6|99352.2|79
1655321880000|2022-06-15 19:38:00|99452|99402|99426.9|99376.9|99475.5|99402.9|99409.8|99337.2|77
1655321890000|2022-06-15 19:38:10|99424.7|99374.7|99449.5|99399.5|99473.7|99399.5|99414.8|99339.8|78
1655321900000|2022-06-15 19:38:20|99448|99398|99458.9|99408.9|99472.2|99422.2|99448|99398|76
1655321910000|2022-06-15 19:38:30|99460.8|99410.8|99470.9|99420.9|99483.9|99433.9|99460.8|99410.8|77
1655321920000|2022-06-15 19:38:40|99469.6|99419.6|99456.1|99406.1|99475.3|99425.3|99455.9|99405.9|72
1655321930000|2022-06-15 19:38:50|99455.8|99405.8|99473.7|99423.7|99506.5|99435.8|99453.7|99372.1|74
1655321940000|2022-06-15 19:39:00|99464.2|99414.2|99464.6|99414.6|99477.4|99427.4|99452.4|99402.4|75
1655321950000|2022-06-15 19:39:10|99463.5|99413.5|99525.9|99475.9|99569.1|99475.9|99463.2|99389.1|75
1655321960000|2022-06-15 19:39:20|99574|99428.4|99519.9|99469.9|99574|99476.4|99505.1|99417.9|75
1655321970000|2022-06-15 19:39:30|99519.3|99469.3|99500|99450|99569.4|99476.5|99500|99416.5|76
1655321980000|2022-06-15 19:39:40|99537.8|99410.6|99481.8|99431.8|99537.8|99452.4|99477.6|99390.7|69
1655321990000|2022-06-15 19:39:50|99526.4|99398.2|99477.3|99427.3|99530|99441.5|99464.5|99381.5|80
1655322000000|2022-06-15 19:40:00|99477.1|99427.1|99510.4|99377.7|99510.4|99430.2|99448.6|99374|77
1655322010000|2022-06-15 19:40:10|99510.5|99383.3|99460.3|99410.3|99524|99433.3|99450.9|99368.7|77
1655322020000|2022-06-15 19:40:20|99461.3|99411.3|99474.6|99424.6|99513.2|99429|99456.4|99369.8|79
1655322030000|2022-06-15 19:40:30|99477.2|99427.2|99481.7|99431.7|99528.6|99431.7|99450.5|99370.3|74
1655322040000|2022-06-15 19:40:40|99485.7|99435.7|99482.3|99432.3|99521.7|99437.3|99476.8|99388.7|73
1655322050000|2022-06-15 19:40:50|99483.1|99433.1|99475.3|99425.3|99521.3|99434.4|99472.6|99386.6|67
1655322060000|2022-06-15 19:41:00|99474.7|99424.7|99474.9|99424.9|99482.7|99432.7|99468.3|99418.3|68
1655322070000|2022-06-15 19:41:10|99474.3|99424.3|99452.6|99402.6|99522.1|99438.8|99450.3|99363.4|78
1655322080000|2022-06-15 19:41:20|99453|99403|99468.3|99418.3|99492.8|99421.3|99445.3|99365.9|76
1655322090000|2022-06-15 19:41:30|99470.4|99420.4|99470.1|99420.1|99486.9|99436.9|99463.5|99413.5|75
1655322100000|2022-06-15 19:41:40|99467.4|99417.4|99473.4|99423.4|99475.7|99425.7|99460.5|99410.5|72
1655322110000|2022-06-15 19:41:50|99475.3|99425.3|99497.2|99447.2|99542.6|99455.4|99474.2|99399.3|74
1655322120000|2022-06-15 19:42:00|99498.2|99448.2|99508.4|99458.4|99508.4|99458.4|99491.4|99441.4|77
1655322130000|2022-06-15 19:42:10|99509.3|99459.3|99525.3|99475.3|99546.7|99496.7|99509.3|99459.3|78
1655322140000|2022-06-15 19:42:20|99525.4|99475.4|99557.4|99507.4|99594.4|99515.8|99524.7|99469|79
1655322150000|2022-06-15 19:42:30|99555.2|99505.2|99569.9|99519.9|99607.5|99519.9|99554.1|99478.2|77
1655322160000|2022-06-15 19:42:40|99569.1|99519.1|99554.3|99504.3|99611.4|99522.1|99552.2|99480.3|77
1655322170000|2022-06-15 19:42:50|99550.8|99500.8|99582.3|99532.3|99585.4|99535.4|99550.8|99500.8|75
1655322180000|2022-06-15 19:43:00|99582.8|99532.8|99584.6|99534.6|99625.7|99550.3|99582.2|99500.6|75
1655322190000|2022-06-15 19:43:10|99583.2|99533.2|99567.4|99517.4|99631|99553.7|99558.9|99489.4|79
1655322200000|2022-06-15 19:43:20|99567.9|99517.9|99561.3|99511.3|99575.7|99525.7|99536.6|99486.6|77
1655322210000|2022-06-15 19:43:30|99556.8|99506.8|99580.6|99530.6|99583.1|99533.1|99553.1|99503.1|75
1655322220000|2022-06-15 19:43:40|99580.4|99530.4|99598|99548|99678|99571.1|99580.4|99506.7|78
1655322230000|2022-06-15 19:43:50|99598.7|99548.7|99594|99544|99662.9|99558.1|99584.3|99507.3|76
1655322240000|2022-06-15 19:44:00|99593.2|99543.2|99573.8|99523.8|99683.3|99569|99570.5|99505.5|76
1655322250000|2022-06-15 19:44:10|99574.1|99524.1|99641|99506.9|99641.6|99542.5|99569.2|99506.9|75
1655322260000|2022-06-15 19:44:20|99591.7|99541.7|99547.5|99497.5|99676.7|99541.7|99543.4|99479.8|78
1655322270000|2022-06-15 19:44:30|99549.7|99499.7|99576|99526|99649.9|99543.9|99540.2|99483.3|75
1655322280000|2022-06-15 19:44:40|99574.7|99524.7|99598.7|99548.7|99602.2|99552.2|99574.4|99524.4|74
1655322290000|2022-06-15 19:44:50|99598.5|99548.5|99604.8|99554.8|99668.6|99566.1|99583.3|99517.2|74
1655322300000|2022-06-15 19:45:00|99603.4|99553.4|99579.7|99529.7|99603.4|99553.4|99574.5|99524.5|77
1655322310000|2022-06-15 19:45:10|99576.5|99526.5|99580.9|99530.9|99590.4|99540.4|99573.4|99523.4|73
1655322320000|2022-06-15 19:45:20|99580.4|99530.4|99583.7|99533.7|99588.3|99538.3|99570.4|99520.4|71
1655322330000|2022-06-15 19:45:30|99585.5|99535.5|99581.4|99531.4|99588|99538|99569.8|99519.8|76
1655322340000|2022-06-15 19:45:40|99581|99531|99577.8|99527.8|99589.1|99539.1|99572.2|99522.2|72
1655322350000|2022-06-15 19:45:50|99574.8|99524.8|99589.8|99539.8|99597.7|99547.7|99574.8|99524.8|74
1655322360000|2022-06-15 19:46:00|99590.2|99540.2|99583.6|99533.6|99596.4|99546.4|99583.6|99533.6|75
1655322370000|2022-06-15 19:46:10|99581.7|99531.7|99569|99519|99587.5|99537.5|99558.8|99508.8|76
1655322380000|2022-06-15 19:46:20|99569.3|99519.3|99535.5|99485.5|99600.9|99519.9|99521.1|99465.8|75
1655322390000|2022-06-15 19:46:30|99539.5|99489.5|99514|99464|99539.5|99489.5|99511.9|99461.9|79
1655322400000|2022-06-15 19:46:40|99520.8|99470.8|99506.2|99456.2|99523.8|99473.8|99493.7|99443.7|71
1655322410000|2022-06-15 19:46:50|99505.5|99455.5|99515.7|99465.7|99522.6|99472.6|99501.1|99451.1|74
1655322420000|2022-06-15 19:47:00|99516.1|99466.1|99505.6|99455.6|99526.2|99476.2|99493.6|99443.6|77
1655322430000|2022-06-15 19:47:10|99504.4|99454.4|99494.1|99444.1|99552.2|99474.3|99490.9|99414.2|73
1655322440000|2022-06-15 19:47:20|99495.8|99445.8|99490.3|99440.3|99518.4|99468.4|99489.5|99439.5|67
1655322450000|2022-06-15 19:47:30|99490.5|99440.5|99473.1|99423.1|99494.1|99444.1|99458.3|99408.3|67
1655322460000|2022-06-15 19:47:40|99474.7|99424.7|99474|99424|99513.1|99431|99460.9|99366.4|77
1655322470000|2022-06-15 19:47:50|99513.1|99385.7|99477.7|99427.7|99513.1|99435.7|99458|99385.7|78
1655322480000|2022-06-15 19:48:00|99483.2|99433.2|99507.4|99457.4|99508|99458|99481.6|99431.6|74
1655322490000|2022-06-15 19:48:10|99505.5|99455.5|99505.5|99455.5|99515.8|99465.8|99489.6|99439.6|77
1655322500000|2022-06-15 19:48:20|99504.2|99454.2|99497.3|99447.3|99542.3|99462.1|99492.7|99415.2|79
1655322510000|2022-06-15 19:48:30|99498.8|99448.8|99514.1|99464.1|99551.8|99476.3|99478|99418.7|79
1655322520000|2022-06-15 19:48:40|99513.7|99463.7|99519.7|99469.7|99532.4|99482.4|99512.3|99462.3|74
1655322530000|2022-06-15 19:48:50|99534.7|99484.7|99508.5|99458.5|99534.7|99484.7|99503.2|99453.2|70
1655322540000|2022-06-15 19:49:00|99509.4|99459.4|99514|99464|99559.7|99472|99506.9|99426.5|70
1655322550000|2022-06-15 19:49:10|99513.1|99463.1|99518.9|99468.9|99567.5|99480.2|99508.6|99425.1|74
1655322560000|2022-06-15 19:49:20|99519.2|99469.2|99515.2|99465.2|99556.8|99482.7|99502.4|99430.6|71
1655322570000|2022-06-15 19:49:30|99513.4|99463.4|99497.6|99447.6|99546.4|99463.6|99492.4|99413.9|78
1655322580000|2022-06-15 19:49:40|99496.4|99446.4|99512.3|99462.3|99537.3|99465.7|99482.2|99394.1|78
1655322590000|2022-06-15 19:49:50|99506|99456|99497.1|99447.1|99558|99464.8|99486.3|99388.3|77
1655322600000|2022-06-15 19:50:00|99501.9|99451.9|99505.1|99455.1|99525.5|99475.5|99498.3|99448.3|50
1655322610000|2022-06-15 19:50:10|99505.6|99455.6|99508.3|99321.7|99612|99455.9|99437.8|99313|41
1655322620000|2022-06-15 19:50:20|99507.2|99331.2|99512.2|99335.9|99549.2|99418.9|99448|99318|61
1655322630000|2022-06-15 19:50:30|99555.4|99363.8|99459.5|99409.5|99555.4|99422.7|99456.5|99334.5|51
1655322640000|2022-06-15 19:50:40|99457.9|99407.9|99502|99362|99533|99428|99441.3|99333|40
1655322650000|2022-06-15 19:50:50|99485|99359|99496|99370|99499|99415|99447.7|99346|35
1655322660000|2022-06-15 19:51:00|99467.5|99417.5|99562|99428|99568|99492.4|99464.5|99414.5|26
1655322670000|2022-06-15 19:51:10|99567|99433|99533.2|99483.2|99602|99500.4|99530.5|99414|34
1655322680000|2022-06-15 19:51:20|99533.3|99483.3|99671.6|99522.8|99690.7|99604|99528.2|99445|79
1655322690000|2022-06-15 19:51:30|99667|99523.2|99610.7|99410.7|99703.8|99617.3|99595.9|99395.9|75
1655322700000|2022-06-15 19:51:40|99610.1|99410.1|99576.9|99376.9|99620.9|99420.9|99557.9|99357.9|60
1655322710000|2022-06-15 19:51:50|99587|99394.5|99698|99498|99726.6|99564.6|99572.6|99394.5|76
1655322720000|2022-06-15 19:52:00|99701.5|99501.5|99687|99529.9|99735|99585|99635|99495.3|79
1655322730000|2022-06-15 19:52:10|99679.9|99533.7|99652.7|99602.7|99704.1|99630.9|99620.9|99490.4|65
1655322740000|2022-06-15 19:52:20|99664.7|99614.7|99658.9|99608.9|99707.3|99622.1|99639.2|99572.2|60
1655322750000|2022-06-15 19:52:30|99656.1|99606.1|99729.9|99562.4|99739|99616.9|99640.8|99491.9|52
1655322760000|2022-06-15 19:52:40|99722.6|99582|99714.2|99533.1|99761.9|99624.4|99669.8|99508.6|61
1655322770000|2022-06-15 19:52:50|99726.6|99526.6|99678.3|99490.9|99736.3|99536.3|99656.2|99456.2|47
1655322780000|2022-06-15 19:53:00|99696.2|99497.5|99657.8|99460.4|99698.8|99505.5|99638.5|99440.5|50
1655322790000|2022-06-15 19:53:10|99649.2|99449.2|99696.7|99513.9|99713|99531|99647.3|99447.3|54
1655322800000|2022-06-15 19:53:20|99698.6|99504.6|99696.6|99554.9|99718.2|99554.9|99683.3|99503.7|57
1655322810000|2022-06-15 19:53:30|99652.6|99602.6|99715.1|99545.7|99715.9|99603|99652.3|99522.3|72
1655322820000|2022-06-15 19:53:40|99714.1|99546.5|99704.6|99553.4|99715.7|99599.8|99641.8|99502.8|67
1655322830000|2022-06-15 19:53:50|99705.1|99553.8|99664|99498.2|99717.3|99556.1|99606.1|99483.9|68
1655322840000|2022-06-15 19:54:00|99658.5|99494.4|99645.5|99480.5|99658.5|99524.5|99572.9|99422.9|70
1655322850000|2022-06-15 19:54:10|99647.4|99480.2|99643.7|99497.2|99671.1|99555.1|99605.1|99480.2|75
1655322860000|2022-06-15 19:54:20|99638.3|99490|99627.8|99484|99638.3|99495.6|99608.2|99425.7|75
1655322870000|2022-06-15 19:54:30|99628.5|99480.6|99617.3|99470.7|99649.2|99508.8|99595.9|99395.9|75
1655322880000|2022-06-15 19:54:40|99617|99474.1|99601.7|99469.6|99623.4|99512.7|99558.4|99447.9|67
1655322890000|2022-06-15 19:54:50|99560.2|99510.2|99596.6|99469.7|99609.1|99510.6|99560.2|99465.9|24
1655322900000|2022-06-15 19:55:00|99595.6|99469.9|99587.4|99438.1|99617.8|99509.4|99534.1|99438.1|40
1655322910000|2022-06-15 19:55:10|99588.2|99441.2|99527.1|99389.8|99595|99468.5|99486.9|99322.1|79
1655322920000|2022-06-15 19:55:20|99525|99396|99541.5|99411|99549.2|99449.2|99460|99376.3|80
1655322930000|2022-06-15 19:55:30|99545.8|99408.3|99532.1|99403.1|99550.4|99455.1|99491.8|99396.8|76
1655322940000|2022-06-15 19:55:40|99531.2|99403.8|99534.8|99403.1|99544.3|99449.4|99484|99390.1|78
1655322950000|2022-06-15 19:55:50|99533.5|99400.5|99539.9|99408|99551.9|99411.7|99530.6|99394.5|75
1655322960000|2022-06-15 19:56:00|99540.7|99408.4|99567|99435.2|99589.3|99456.6|99498.5|99396.9|77
1655322970000|2022-06-15 19:56:10|99570.5|99428.5|99602.5|99426.8|99602.5|99481.8|99531.8|99422.7|79
1655322980000|2022-06-15 19:56:20|99590|99434.3|99578.8|99441.4|99602.3|99449.4|99571.6|99429.5|78
1655322990000|2022-06-15 19:56:30|99582.5|99438.3|99604|99462.1|99608.5|99462.9|99579.2|99438.3|77
1655323000000|2022-06-15 19:56:40|99603.4|99457.8|99577|99440.6|99605.2|99496.3|99541.2|99435.7|76
1655323010000|2022-06-15 19:56:50|99579.4|99442.5|99547.9|99399.2|99590.1|99480.8|99482.2|99385.8|77
1655323020000|2022-06-15 19:57:00|99543.2|99402.5|99555.8|99415.5|99563.7|99455.5|99497.6|99385.8|79
1655323030000|2022-06-15 19:57:10|99555.4|99417.5|99557.5|99422.8|99563.8|99462.3|99512.3|99358|76
1655323040000|2022-06-15 19:57:20|99564|99419.1|99562.2|99409.6|99584.9|99433.6|99550.8|99406.9|78
1655323050000|2022-06-15 19:57:30|99561.5|99411.3|99558.3|99508.3|99590.6|99508.7|99525.6|99411.3|72
1655323060000|2022-06-15 19:57:40|99557.3|99507.3|99548.2|99498.2|99558|99508|99547.9|99497.9|72
1655323070000|2022-06-15 19:57:50|99548.1|99498.1|99516.9|99466.9|99555.4|99501.3|99512.5|99422.3|77
1655323080000|2022-06-15 19:58:00|99517.3|99467.3|99513.4|99463.4|99521.9|99471.9|99511.3|99461.3|74
1655323090000|2022-06-15 19:58:10|99506|99456|99503.9|99453.9|99550.3|99459.9|99493.9|99409.9|75
1655323100000|2022-06-15 19:58:20|99504.4|99454.4|99501.1|99451.1|99542|99454.4|99495.6|99410.3|71
1655323110000|2022-06-15 19:58:30|99500.9|99450.9|99514.9|99464.9|99567.7|99483|99500.9|99437.9|75
1655323120000|2022-06-15 19:58:40|99517|99467|99514.5|99464.5|99521.5|99471.5|99509.3|99459.3|58
1655323130000|2022-06-15 19:58:50|99513.9|99463.9|99542.4|99492.4|99542.4|99492.4|99507.7|99457.7|68
1655323140000|2022-06-15 19:59:00|99542.7|99492.7|99527.4|99477.4|99542.7|99492.7|99526.1|99476.1|73
1655323150000|2022-06-15 19:59:10|99529.5|99479.5|99517.5|99467.5|99531.4|99481.4|99516.5|99466.5|76
1655323160000|2022-06-15 19:59:20|99519|99469|99518.6|99468.6|99526.7|99476.7|99511.8|99461.8|74
1655323170000|2022-06-15 19:59:30|99518.7|99468.7|99515.6|99465.6|99521.1|99471.1|99509.2|99459.2|69
1655323180000|2022-06-15 19:59:40|99516|99466|99507.8|99457.8|99516.2|99466.2|99504.6|99454.6|67
1655323190000|2022-06-15 19:59:50|99510.4|99460.4|99507.8|99457.8|99548.7|99466.3|99495.7|99422|76
1655323200000|2022-06-15 20:00:00|99498.9|99448.9|99495|99445|99537|99466.9|99486.3|99411.8|77
1655323210000|2022-06-15 20:00:10|99497.7|99447.7|99456.3|99406.3|99523|99447.7|99453.2|99374|77
1655323220000|2022-06-15 20:00:20|99456.8|99406.8|99473|99423|99510.4|99426.4|99437.2|99365.3|76
1655323230000|2022-06-15 20:00:30|99473.4|99423.4|99472|99422|99511.8|99424.1|99465.9|99383.9|70
1655323240000|2022-06-15 20:00:40|99471.7|99421.7|99452.9|99402.9|99509.3|99424.1|99440.9|99359|76
1655323250000|2022-06-15 20:00:50|99454.7|99404.7|99447.9|99397.9|99496.3|99408|99436.7|99317.5|74
1655323260000|2022-06-15 20:01:00|99449|99399|99446.3|99396.3|99453.6|99403.6|99441.3|99391.3|74
1655323270000|2022-06-15 20:01:10|99445|99395|99441|99391|99482.8|99397.9|99437.7|99357|67
1655323280000|2022-06-15 20:01:20|99445.9|99395.9|99446.4|99396.4|99447.3|99397.3|99425.5|99375.5|72
1655323290000|2022-06-15 20:01:30|99445.5|99395.5|99455.4|99405.4|99460.2|99410.2|99445.5|99395.5|65
1655323300000|2022-06-15 20:01:40|99455.9|99405.9|99445.4|99395.4|99459.1|99409.1|99442.8|99392.8|69
1655323310000|2022-06-15 20:01:50|99446.4|99396.4|99438.2|99388.2|99448.1|99398.1|99437.9|99387.9|58
1655323320000|2022-06-15 20:02:00|99438.5|99388.5|99432.4|99382.4|99440.1|99390.1|99428.3|99378.3|64
1655323330000|2022-06-15 20:02:10|99433|99383|99424|99374|99433.3|99383.3|99421.2|99371.2|68
1655323340000|2022-06-15 20:02:20|99422.4|99372.4|99424.5|99374.5|99433.1|99383.1|99411.7|99361.7|77
1655323350000|2022-06-15 20:02:30|99425|99375|99451.2|99401.2|99454.2|99404.2|99424.8|99374.8|73
1655323360000|2022-06-15 20:02:40|99450.3|99400.3|99452.4|99402.4|99457.5|99407.5|99447.9|99397.9|59
1655323370000|2022-06-15 20:02:50|99453.2|99403.2|99460.2|99410.2|99462.4|99412.4|99453.2|99403.2|56
1655323380000|2022-06-15 20:03:00|99459.3|99409.3|99486|99436|99487.5|99437.5|99459.3|99409.3|66
1655323390000|2022-06-15 20:03:10|99487.5|99437.5|99491.9|99441.9|99494.9|99444.9|99484.9|99434.9|61
1655323400000|2022-06-15 20:03:20|99490.1|99440.1|99478.5|99428.5|99493.2|99443.2|99475|99425|54
1655323410000|2022-06-15 20:03:30|99477.7|99427.7|99522.2|99396.7|99522.2|99435.1|99476.2|99396.5|49
1655323420000|2022-06-15 20:03:40|99522.6|99396.9|99481.2|99431.2|99522.7|99435.6|99479.8|99396.4|50
1655323430000|2022-06-15 20:03:50|99480|99430|99477.7|99427.7|99480.8|99430.8|99475.1|99425.1|39
1655323440000|2022-06-15 20:04:00|99477.4|99427.4|99428|99378|99482.1|99432.1|99425.2|99336.2|57
1655323450000|2022-06-15 20:04:10|99429.4|99379.4|99426.9|99376.9|99434.5|99384.5|99425.6|99375.6|55
1655323460000|2022-06-15 20:04:20|99425.7|99375.7|99426.3|99376.3|99427.4|99377.4|99422.3|99372.3|45
1655323470000|2022-06-15 20:04:30|99427.6|99377.6|99426.7|99376.7|99428.6|99378.6|99424.5|99374.5|49
1655323480000|2022-06-15 20:04:40|99426.6|99376.6|99418|99368|99427.4|99377.4|99416.6|99366.6|56
1655323490000|2022-06-15 20:04:50|99418.4|99368.4|99422.5|99372.5|99422.5|99372.5|99408.5|99358.5|52
1655323500000|2022-06-15 20:05:00|99422.7|99372.7|99485.9|99358.5|99485.9|99395.2|99421.9|99346|64
1655323510000|2022-06-15 20:05:10|99484.7|99359.5|99446.7|99396.7|99487.4|99398.1|99436.3|99353.7|58
1655323520000|2022-06-15 20:05:20|99452.4|99402.4|99457.9|99407.9|99458.9|99408.9|99449.3|99399.3|62
1655323530000|2022-06-15 20:05:30|99459.6|99409.6|99451.7|99401.7|99459.6|99409.6|99448.1|99398.1|51
1655323540000|2022-06-15 20:05:40|99452.3|99402.3|99438.8|99388.8|99456.8|99406.8|99434.3|99384.3|61
1655323550000|2022-06-15 20:05:50|99438.3|99388.3|99438.5|99388.5|99443|99393|99433.6|99383.6|63
1655323560000|2022-06-15 20:06:00|99436.7|99386.7|99446.6|99396.6|99446.6|99396.6|99435.7|99385.7|46
1655323570000|2022-06-15 20:06:10|99446.4|99396.4|99462.8|99412.8|99490|99412.8|99445.9|99363.8|58
1655323580000|2022-06-15 20:06:20|99462.1|99412.1|99458.7|99408.7|99464.4|99414.4|99453.6|99403.6|57
1655323590000|2022-06-15 20:06:30|99458.6|99408.6|99449.9|99399.9|99459.9|99409.9|99446.1|99396.1|61
1655323600000|2022-06-15 20:06:40|99449.8|99399.8|99447.7|99397.7|99453|99403|99446.9|99396.9|53
1655323610000|2022-06-15 20:06:50|99447.6|99397.6|99449.4|99399.4|99449.8|99399.8|99446.7|99396.7|40
1655323620000|2022-06-15 20:07:00|99449.8|99399.8|99432.9|99382.9|99449.8|99399.8|99419.2|99369.2|64
1655323630000|2022-06-15 20:07:10|99432.3|99382.3|99442.3|99392.3|99443.6|99393.6|99432|99382|58
1655323640000|2022-06-15 20:07:20|99442.2|99392.2|99433.7|99383.7|99446.1|99396.1|99432.7|99382.7|43
1655323650000|2022-06-15 20:07:30|99434.2|99384.2|99438.1|99388.1|99439.4|99389.4|99434.2|99384.2|38
1655323660000|2022-06-15 20:07:40|99438.2|99388.2|99442|99392|99445.2|99395.2|99438|99388|44
1655323670000|2022-06-15 20:07:50|99442.6|99392.6|99428.6|99378.6|99443.8|99393.8|99427.5|99377.5|46
1655323680000|2022-06-15 20:08:00|99428.4|99378.4|99424.8|99374.8|99435|99385|99422.7|99372.7|48
1655323690000|2022-06-15 20:08:10|99426.5|99376.5|99433.9|99383.9|99435.7|99385.7|99425.8|99375.8|49
1655323700000|2022-06-15 20:08:20|99434.8|99384.8|99425|99375|99436.2|99386.2|99424.7|99374.7|42
1655323710000|2022-06-15 20:08:30|99424.7|99374.7|99429.2|99379.2|99430.3|99380.3|99424.7|99374.7|43
1655323720000|2022-06-15 20:08:40|99428.7|99378.7|99414.6|99364.6|99430.4|99380.4|99411.1|99361.1|58
1655323730000|2022-06-15 20:08:50|99414.5|99364.5|99408.3|99358.3|99414.6|99364.6|99408.3|99358.3|39
1655323740000|2022-06-15 20:09:00|99409|99359|99412.8|99362.8|99414.3|99364.3|99407.9|99357.9|44
1655323750000|2022-06-15 20:09:10|99412.5|99362.5|99417.6|99367.6|99423.9|99373.9|99411.3|99361.3|59
1655323760000|2022-06-15 20:09:20|99417.2|99367.2|99411.6|99361.6|99417.9|99367.9|99407.9|99357.9|66
1655323770000|2022-06-15 20:09:30|99411.4|99361.4|99398|99348|99412.5|99362.5|99394|99344|50
1655323780000|2022-06-15 20:09:40|99396.9|99346.9|99384.2|99334.2|99397.8|99347.8|99384.2|99334.2|58
1655323790000|2022-06-15 20:09:50|99383.9|99333.9|99359.4|99309.4|99388|99338|99332.1|99282.1|59
1655323800000|2022-06-15 20:10:00|99358.9|99308.9|99362.4|99312.4|99406.5|99320.2|99356|99273|73
1655323810000|2022-06-15 20:10:10|99358.5|99308.5|99373.7|99323.7|99416.4|99331.3|99357.9|99274.9|70
1655323820000|2022-06-15 20:10:20|99373.8|99323.8|99374.9|99324.9|99425.6|99328.3|99372.4|99284.8|62
1655323830000|2022-06-15 20:10:30|99374.8|99324.8|99418.3|99285.7|99422.2|99333.4|99369.9|99285.7|67
1655323840000|2022-06-15 20:10:40|99374.5|99285.8|99413.7|99288.7|99419.9|99326.4|99366.7|99279.1|68
1655323850000|2022-06-15 20:10:50|99374.8|99324.8|99403.6|99353.6|99416|99366|99374.6|99324.6|67
1655323860000|2022-06-15 20:11:00|99403.8|99353.8|99402.6|99352.6|99404.3|99354.3|99399.9|99349.9|48
1655323870000|2022-06-15 20:11:10|99402.3|99352.3|99399.7|99349.7|99403.6|99353.6|99396.2|99346.2|56
1655323880000|2022-06-15 20:11:20|99399.4|99349.4|99402.8|99352.8|99402.8|99352.8|99398.8|99348.8|45
1655323890000|2022-06-15 20:11:30|99400|99350|99396.2|99346.2|99401.8|99351.8|99390.3|99340.3|53
1655323900000|2022-06-15 20:11:40|99396.1|99346.1|99397.1|99347.1|99401.1|99351.1|99395.2|99345.2|51
1655323910000|2022-06-15 20:11:50|99397.2|99347.2|99409.8|99359.8|99410.8|99360.8|99395.5|99345.5|49
1655323920000|2022-06-15 20:12:00|99409.9|99359.9|99408.6|99358.6|99444.7|99359.9|99406.9|99319.5|37
1655323930000|2022-06-15 20:12:10|99406.7|99356.7|99402.7|99352.7|99410|99360|99401.8|99351.8|42
1655323940000|2022-06-15 20:12:20|99402.4|99352.4|99392.8|99342.8|99405.2|99355.2|99392.8|99342.8|51
1655323950000|2022-06-15 20:12:30|99393.1|99343.1|99393.3|99343.3|99394.7|99344.7|99389.1|99339.1|44
1655323960000|2022-06-15 20:12:40|99393.5|99343.5|99392.6|99342.6|99394.6|99344.6|99390|99340|48
1655323970000|2022-06-15 20:12:50|99392.7|99342.7|99386.1|99336.1|99393.8|99343.8|99386.1|99336.1|49
1655323980000|2022-06-15 20:13:00|99380|99330|99379.5|99329.5|99388.5|99338.5|99379.5|99329.5|60
1655323990000|2022-06-15 20:13:10|99376.6|99326.6|99376|99326|99380.8|99330.8|99372.6|99322.6|65
1655324000000|2022-06-15 20:13:20|99375.5|99325.5|99386.6|99336.6|99388.6|99338.6|99375.5|99325.5|65
1655324010000|2022-06-15 20:13:30|99386.1|99336.1|99390.7|99340.7|99390.7|99340.7|99384.9|99334.9|50
1655324020000|2022-06-15 20:13:40|99390.8|99340.8|99394.5|99344.5|99394.6|99344.6|99387.8|99337.8|41
1655324030000|2022-06-15 20:13:50|99394.4|99344.4|99411.4|99361.4|99411.7|99361.7|99394.4|99344.4|60
1655324040000|2022-06-15 20:14:00|99410.6|99360.6|99421.5|99371.5|99431.2|99381.2|99408|99358|62
1655324050000|2022-06-15 20:14:10|99421.7|99371.7|99423.2|99373.2|99424.3|99374.3|99416.6|99366.6|58
1655324060000|2022-06-15 20:14:20|99423.6|99373.6|99434.9|99384.9|99434.9|99384.9|99421.6|99371.6|64
1655324070000|2022-06-15 20:14:30|99434.5|99384.5|99444.9|99394.9|99444.9|99394.9|99429.1|99379.1|64
1655324080000|2022-06-15 20:14:40|99444.4|99394.4|99462.9|99412.9|99465.1|99415.1|99442.9|99392.9|69
1655324090000|2022-06-15 20:14:50|99462.8|99412.8|99464.2|99414.2|99496.3|99418.6|99445.5|99367.9|74
1655324100000|2022-06-15 20:15:00|99465.3|99415.3|99464.4|99414.4|99469.8|99419.8|99462.1|99412.1|53
1655324110000|2022-06-15 20:15:10|99464.3|99414.3|99443.7|99393.7|99465|99415|99443.7|99393.7|54
1655324120000|2022-06-15 20:15:20|99443.1|99393.1|99449.2|99399.2|99449.6|99399.6|99441.7|99391.7|55
1655324130000|2022-06-15 20:15:30|99449.7|99399.7|99444.6|99394.6|99452.1|99402.1|99444.6|99394.6|42
1655324140000|2022-06-15 20:15:40|99443.4|99393.4|99442.5|99392.5|99446.4|99396.4|99439.3|99389.3|57
1655324150000|2022-06-15 20:15:50|99442.8|99392.8|99445.6|99395.6|99451.6|99401.6|99442.8|99392.8|55
1655324160000|2022-06-15 20:16:00|99445.4|99395.4|99450.5|99400.5|99459.5|99409.5|99444.8|99394.8|59
1655324170000|2022-06-15 20:16:10|99450.4|99400.4|99446.8|99396.8|99455.1|99405.1|99443.8|99393.8|58
1655324180000|2022-06-15 20:16:20|99444.5|99394.5|99442.6|99392.6|99446.8|99396.8|99442.6|99392.6|58
1655324190000|2022-06-15 20:16:30|99443|99393|99446.8|99396.8|99446.8|99396.8|99441.5|99391.5|39
1655324200000|2022-06-15 20:16:40|99445.3|99395.3|99387.4|99337.4|99446|99396|99387.4|99337.4|47
1655324210000|2022-06-15 20:16:50|99390.5|99340.5|99398.9|99348.9|99402.1|99352.1|99390.5|99340.5|59
1655324220000|2022-06-15 20:17:00|99398.3|99348.3|99393.5|99343.5|99399|99349|99391.5|99341.5|55
1655324230000|2022-06-15 20:17:10|99393.6|99343.6|99408.2|99358.2|99451.4|99361.6|99393.1|99313.8|53
1655324240000|2022-06-15 20:17:20|99446.8|99320.6|99419.4|99369.4|99446.8|99371.7|99412.7|99320.6|54
1655324250000|2022-06-15 20:17:30|99420.3|99370.3|99417.3|99367.3|99421|99371|99410.1|99360.1|39
1655324260000|2022-06-15 20:17:40|99417.5|99367.5|99416.6|99366.6|99418.3|99368.3|99411.2|99361.2|52
1655324270000|2022-06-15 20:17:50|99412.3|99362.3|99417|99367|99418|99368|99410.1|99360.1|56
1655324280000|2022-06-15 20:18:00|99417.1|99367.1|99425.1|99375.1|99432.1|99382.1|99413.5|99363.5|55
1655324290000|2022-06-15 20:18:10|99423.1|99373.1|99435|99385|99438.1|99388.1|99423.1|99373.1|66
1655324300000|2022-06-15 20:18:20|99434|99384|99449.3|99399.3|99493.7|99406.4|99432.7|99364.3|57
1655324310000|2022-06-15 20:18:30|99449.1|99399.1|99459.7|99409.7|99464.9|99414.9|99449.1|99399.1|63
1655324320000|2022-06-15 20:18:40|99460.6|99410.6|99461.3|99411.3|99484.6|99411.3|99439.7|99359.4|56
1655324330000|2022-06-15 20:18:50|99462.7|99412.7|99463.2|99413.2|99471.2|99421.2|99461.2|99411.2|67
1655324340000|2022-06-15 20:19:00|99463.9|99413.9|99463.5|99413.5|99464.4|99414.4|99455.2|99405.2|39
1655324350000|2022-06-15 20:19:10|99463.4|99413.4|99465|99415|99465|99415|99459.9|99409.9|46
1655324360000|2022-06-15 20:19:20|99464.6|99414.6|99458.4|99408.4|99465.2|99415.2|99458.2|99408.2|58
1655324370000|2022-06-15 20:19:30|99459|99409|99461.8|99411.8|99465.4|99415.4|99457|99407|53
1655324380000|2022-06-15 20:19:40|99462.2|99412.2|99455.1|99405.1|99462.8|99412.8|99453.8|99403.8|56
1655324390000|2022-06-15 20:19:50|99454.6|99404.6|99459.8|99409.8|99460.2|99410.2|99454.6|99404.6|49
1655324400000|2022-06-15 20:20:00|99459.3|99409.3|99453.2|99403.2|99459.3|99409.3|99452.9|99402.9|58
1655324410000|2022-06-15 20:20:10|99453.5|99403.5|99452|99402|99454.1|99404.1|99451.5|99401.5|43
1655324420000|2022-06-15 20:20:20|99451.6|99401.6|99451.9|99401.9|99452.2|99402.2|99450.2|99400.2|33
1655324430000|2022-06-15 20:20:30|99451.8|99401.8|99452.9|99402.9|99457.8|99407.8|99451.8|99401.8|49
1655324440000|2022-06-15 20:20:40|99453.2|99403.2|99468|99418|99469.9|99419.9|99453.2|99403.2|53
1655324450000|2022-06-15 20:20:50|99468.6|99418.6|99478.5|99428.5|99479.1|99429.1|99468.6|99418.6|60
1655324460000|2022-06-15 20:21:00|99479|99429|99476.2|99426.2|99485.3|99435.3|99473.7|99423.7|65
1655324470000|2022-06-15 20:21:10|99477|99427|99479.3|99429.3|99479.5|99429.5|99476.1|99426.1|28
1655324480000|2022-06-15 20:21:20|99479.2|99429.2|99482.3|99432.3|99482.8|99432.8|99479|99429|31
1655324490000|2022-06-15 20:21:30|99481.8|99431.8|99469.5|99419.5|99483.6|99433.6|99466.7|99416.7|37
1655324500000|2022-06-15 20:21:40|99469|99419|99469.7|99419.7|99470.8|99420.8|99467.3|99417.3|52
1655324510000|2022-06-15 20:21:50|99469.4|99419.4|99464.1|99414.1|99469.5|99419.5|99462.1|99412.1|58
1655324520000|2022-06-15 20:22:00|99465.3|99415.3|99485.7|99435.7|99488.8|99438.8|99465.3|99415.3|60
1655324530000|2022-06-15 20:22:10|99485.1|99435.1|99485.2|99435.2|99487|99437|99483.2|99433.2|57
1655324540000|2022-06-15 20:22:20|99485.4|99435.4|99485.6|99435.6|99489.2|99439.2|99480.7|99430.7|62
1655324550000|2022-06-15 20:22:30|99486.5|99436.5|99488.9|99438.9|99493.1|99443.1|99485.7|99435.7|74
1655324560000|2022-06-15 20:22:40|99488.5|99438.5|99487.2|99437.2|99490.9|99440.9|99485.2|99435.2|61
1655324570000|2022-06-15 20:22:50|99487.8|99437.8|99488.8|99438.8|99490.9|99440.9|99484.4|99434.4|74
1655324580000|2022-06-15 20:23:00|99487.7|99437.7|99496.9|99446.9|99497.1|99447.1|99486.7|99436.7|71
1655324590000|2022-06-15 20:23:10|99496.7|99446.7|99504.7|99454.7|99504.7|99454.7|99496.7|99446.7|72
1655324600000|2022-06-15 20:23:20|99507.3|99457.3|99518.3|99468.3|99522.6|99472.6|99507.3|99457.3|63
1655324610000|2022-06-15 20:23:30|99518|99468|99511.2|99461.2|99520.2|99470.2|99511.1|99461.1|62
1655324620000|2022-06-15 20:23:40|99511.8|99461.8|99511|99461|99513.7|99463.7|99506.9|99456.9|55
1655324630000|2022-06-15 20:23:50|99511.1|99461.1|99512.4|99462.4|99517.3|99467.3|99510.5|99460.5|58
1655324640000|2022-06-15 20:24:00|99512|99462|99507.9|99457.9|99512|99462|99505.7|99455.7|48
1655324650000|2022-06-15 20:24:10|99507.7|99457.7|99515.7|99465.7|99517.3|99467.3|99507.1|99457.1|55
1655324660000|2022-06-15 20:24:20|99516|99466|99514.1|99464.1|99519.7|99469.7|99512.7|99462.7|64
1655324670000|2022-06-15 20:24:30|99514.3|99464.3|99517.2|99467.2|99517.2|99467.2|99513.5|99463.5|44
1655324680000|2022-06-15 20:24:40|99517.7|99467.7|99521|99471|99521.6|99471.6|99517.1|99467.1|44
1655324690000|2022-06-15 20:24:50|99519.3|99469.3|99523.8|99473.8|99524.6|99474.6|99519.3|99469.3|33
1655324700000|2022-06-15 20:25:00|99524|99474|99508.2|99458.2|99524|99474|99508.2|99458.2|53
1655324710000|2022-06-15 20:25:10|99507.4|99457.4|99502.8|99452.8|99508.4|99458.4|99502.5|99452.5|46
1655324720000|2022-06-15 20:25:20|99502.7|99452.7|99504.1|99454.1|99505|99455|99500.3|99450.3|35
1655324730000|2022-06-15 20:25:30|99503.9|99453.9|99504.1|99454.1|99504.2|99454.2|99500.4|99450.4|25
1655324740000|2022-06-15 20:25:40|99504|99454|99505.4|99455.4|99506|99456|99500.3|99450.3|42
1655324750000|2022-06-15 20:25:50|99505.2|99455.2|99506|99456|99513|99463|99505.2|99455.2|50
1655324760000|2022-06-15 20:26:00|99506.1|99456.1|99503.2|99453.2|99508.8|99458.8|99502.6|99452.6|45
1655324770000|2022-06-15 20:26:10|99503|99453|99515.2|99465.2|99515.4|99465.4|99503|99453|52
1655324780000|2022-06-15 20:26:20|99514.9|99464.9|99516.1|99466.1|99517.1|99467.1|99513.4|99463.4|52
1655324790000|2022-06-15 20:26:30|99515.9|99465.9|99508.7|99458.7|99516.7|99466.7|99508.2|99458.2|51
1655324800000|2022-06-15 20:26:40|99508.6|99458.6|99513|99463|99513.7|99463.7|99508.4|99458.4|33
1655324810000|2022-06-15 20:26:50|99512.8|99462.8|99508.7|99458.7|99512.8|99462.8|99506|99456|50
1655324820000|2022-06-15 20:27:00|99508.8|99458.8|99507.8|99457.8|99510.4|99460.4|99506.5|99456.5|37
1655324830000|2022-06-15 20:27:10|99507.9|99457.9|99504.1|99454.1|99508.6|99458.6|99504.1|99454.1|31
1655324840000|2022-06-15 20:27:20|99503.6|99453.6|99501.3|99451.3|99503.6|99453.6|99498.6|99448.6|45
1655324850000|2022-06-15 20:27:30|99501.5|99451.5|99508.8|99458.8|99509.8|99459.8|99501.2|99451.2|41
1655324860000|2022-06-15 20:27:40|99509.3|99459.3|99510|99460|99511.5|99461.5|99507.8|99457.8|43
1655324870000|2022-06-15 20:27:50|99510.3|99460.3|99515|99465|99518.2|99468.2|99509.2|99459.2|34
1655324880000|2022-06-15 20:28:00|99514.9|99464.9|99517.1|99467.1|99518|99468|99514|99464|43
1655324890000|2022-06-15 20:28:10|99517.3|99467.3|99509.9|99459.9|99518|99468|99502.6|99452.6|64
1655324900000|2022-06-15 20:28:20|99509.6|99459.6|99512.8|99462.8|99513.2|99463.2|99504.8|99454.8|69
1655324910000|2022-06-15 20:28:30|99512.3|99462.3|99507.6|99457.6|99515.6|99465.6|99506.9|99456.9|59
1655324920000|2022-06-15 20:28:40|99506.8|99456.8|99507|99457|99512.3|99462.3|99501.9|99451.9|40
1655324930000|2022-06-15 20:28:50|99507.5|99457.5|99517.5|99467.5|99518.7|99468.7|99507.1|99457.1|44
1655324940000|2022-06-15 20:29:00|99517.7|99467.7|99516.4|99466.4|99517.7|99467.7|99513.3|99463.3|51
1655324950000|2022-06-15 20:29:10|99516.3|99466.3|99534.2|99484.2|99534.8|99484.8|99515.8|99465.8|64
1655324960000|2022-06-15 20:29:20|99533.5|99483.5|99518.7|99468.7|99533.5|99483.5|99515.2|99465.2|66
1655324970000|2022-06-15 20:29:30|99517.9|99467.9|99515.7|99465.7|99517.9|99467.9|99507.4|99457.4|65
1655324980000|2022-06-15 20:29:40|99516|99466|99522.8|99472.8|99527|99477|99513.3|99463.3|60
1655324990000|2022-06-15 20:29:50|99522.7|99472.7|99517.9|99467.9|99524.6|99474.6|99516.1|99466.1|54
1655325000000|2022-06-15 20:30:00|99515.8|99465.8|99510.6|99460.6|99517.5|99467.5|99509.6|99459.6|57
1655325010000|2022-06-15 20:30:10|99510.7|99460.7|99513.8|99463.8|99516.5|99466.5|99510.7|99460.7|58
1655325020000|2022-06-15 20:30:20|99513.7|99463.7|99510.5|99460.5|99518.7|99468.7|99510.5|99460.5|52
1655325030000|2022-06-15 20:30:30|99510.4|99460.4|99512.2|99462.2|99514.3|99464.3|99508.2|99458.2|33
1655325040000|2022-06-15 20:30:40|99511.6|99461.6|99519.5|99469.5|99521.8|99471.8|99511.6|99461.6|58
1655325050000|2022-06-15 20:30:50|99519.1|99469.1|99523.6|99473.6|99523.6|99473.6|99516.2|99466.2|50
1655325060000|2022-06-15 20:31:00|99537.5|99487.5|99531.4|99481.4|99540.1|99490.1|99529.2|99479.2|55
1655325070000|2022-06-15 20:31:10|99530.9|99480.9|99533.6|99483.6|99534.3|99484.3|99530.9|99480.9|30
1655325080000|2022-06-15 20:31:20|99533.1|99483.1|99527.7|99477.7|99536.6|99486.6|99522.4|99472.4|61
1655325090000|2022-06-15 20:31:30|99528.5|99478.5|99521.3|99471.3|99529|99479|99521.3|99471.3|56
1655325100000|2022-06-15 20:31:40|99521.2|99471.2|99524.9|99474.9|99529.5|99479.5|99520.9|99470.9|53
1655325110000|2022-06-15 20:31:50|99524.4|99474.4|99520.9|99470.9|99525.8|99475.8|99515.8|99465.8|36
1655325120000|2022-06-15 20:32:00|99519.6|99469.6|99516.2|99466.2|99521.6|99471.6|99514.8|99464.8|25
1655325130000|2022-06-15 20:32:10|99516.1|99466.1|99511.6|99461.6|99516.1|99466.1|99510.8|99460.8|24
1655325140000|2022-06-15 20:32:20|99509.9|99459.9|99513.2|99463.2|99513.2|99463.2|99508.9|99458.9|16
1655325150000|2022-06-15 20:32:30|99513.4|99463.4|99503.2|99453.2|99513.4|99463.4|99502.7|99452.7|19
1655325160000|2022-06-15 20:32:40|99503.6|99453.6|99507.3|99457.3|99516.9|99466.9|99501.2|99451.2|9
1655325170000|2022-06-15 20:32:50|99503.1|99453.1|99511.6|99461.6|99512.6|99462.6|99501|99451|21
1655325180000|2022-06-15 20:33:00|99511.7|99461.7|99512.9|99462.9|99517.2|99467.2|99511.7|99461.7|16
1655325190000|2022-06-15 20:33:10|99513.8|99463.8|99514.4|99464.4|99515.2|99465.2|99513.8|99463.8|12
1655325200000|2022-06-15 20:33:20|99513.6|99463.6|99510.9|99460.9|99513.7|99463.7|99509.5|99459.5|6
1655325210000|2022-06-15 20:33:30|99513.3|99463.3|99523.1|99473.1|99524.5|99474.5|99513.3|99463.3|12
1655325220000|2022-06-15 20:33:40|99522|99472|99466.3|99416.3|99522.7|99472.7|99461.1|99411.1|54
1655325230000|2022-06-15 20:33:50|99465.9|99415.9|99466.3|99416.3|99467.5|99417.5|99463.4|99413.4|26
1655325240000|2022-06-15 20:34:00|99466.5|99416.5|99497.9|99447.9|99498.3|99448.3|99464|99414|44
1655325250000|2022-06-15 20:34:10|99498.1|99448.1|99508.8|99458.8|99509.6|99459.6|99492|99442|46
1655325260000|2022-06-15 20:34:20|99506.9|99456.9|99508.8|99458.8|99511.2|99461.2|99506.8|99456.8|51
1655325270000|2022-06-15 20:34:30|99508.3|99458.3|99500.9|99450.9|99510.6|99460.6|99500.3|99450.3|23
1655325280000|2022-06-15 20:34:40|99500.8|99450.8|99499.5|99449.5|99502.2|99452.2|99496.3|99446.3|38
1655325290000|2022-06-15 20:34:50|99499.9|99449.9|99492.1|99442.1|99499.9|99449.9|99490.7|99440.7|32
1655325300000|2022-06-15 20:35:00|99493.1|99443.1|99490.6|99440.6|99493.1|99443.1|99489.6|99439.6|12
1655325310000|2022-06-15 20:35:10|99489.5|99439.5|99491.2|99441.2|99492|99442|99489.5|99439.5|14
1655325320000|2022-06-15 20:35:20|99491.1|99441.1|99488|99438|99492|99442|99486.6|99436.6|20
1655325330000|2022-06-15 20:35:30|99488.1|99438.1|99488.2|99438.2|99495.5|99445.5|99486.2|99436.2|28
1655325340000|2022-06-15 20:35:40|99488.7|99438.7|99492.9|99442.9|99493.4|99443.4|99488.7|99438.7|33
1655325350000|2022-06-15 20:35:50|99492.5|99442.5|99489|99439|99494.3|99444.3|99488.1|99438.1|17
1655325360000|2022-06-15 20:36:00|99489.9|99439.9|99485.3|99435.3|99490.3|99440.3|99477.7|99427.7|29
1655325370000|2022-06-15 20:36:10|99480.9|99430.9|99478.4|99428.4|99486.1|99436.1|99478.2|99428.2|19
1655325380000|2022-06-15 20:36:20|99483|99433|99483.1|99433.1|99484.4|99434.4|99482.6|99432.6|29
1655325390000|2022-06-15 20:36:30|99483|99433|99476.6|99426.6|99483.5|99433.5|99475.3|99425.3|25
1655325400000|2022-06-15 20:36:40|99478.3|99428.3|99483|99433|99483.8|99433.8|99474.3|99424.3|25
1655325410000|2022-06-15 20:36:50|99483.1|99433.1|99482.3|99432.3|99483.6|99433.6|99481.6|99431.6|23
1655325420000|2022-06-15 20:37:00|99482.2|99432.2|99484.3|99434.3|99484.4|99434.4|99478.4|99428.4|28
1655325430000|2022-06-15 20:37:10|99481.2|99431.2|99484.4|99434.4|99485.9|99435.9|99481.2|99431.2|26
1655325440000|2022-06-15 20:37:20|99483|99433|99483.2|99433.2|99483.2|99433.2|99479.4|99429.4|50
1655325450000|2022-06-15 20:37:30|99483.1|99433.1|99481.6|99431.6|99483.9|99433.9|99480.5|99430.5|62
1655325460000|2022-06-15 20:37:40|99482.7|99432.7|99479.7|99429.7|99483.7|99433.7|99479.3|99429.3|59
1655325470000|2022-06-15 20:37:50|99480.3|99430.3|99490|99440|99491.1|99441.1|99479.4|99429.4|61
1655325480000|2022-06-15 20:38:00|99489.9|99439.9|99491.9|99441.9|99492|99442|99488.7|99438.7|63
1655325490000|2022-06-15 20:38:10|99491.7|99441.7|99492|99442|99492.1|99442.1|99488.1|99438.1|60
1655325500000|2022-06-15 20:38:20|99491.8|99441.8|99495|99445|99495|99445|99488.3|99438.3|63
1655325510000|2022-06-15 20:38:30|99494.7|99444.7|99492.9|99442.9|99494.7|99444.7|99490|99440|70
1655325520000|2022-06-15 20:38:40|99493.2|99443.2|99497.2|99447.2|99497.9|99447.9|99492.4|99442.4|72
1655325530000|2022-06-15 20:38:50|99497.3|99447.3|99513.8|99463.8|99513.8|99463.8|99496.6|99446.6|66
1655325540000|2022-06-15 20:39:00|99513.5|99463.5|99514.4|99464.4|99514.8|99464.8|99512.8|99462.8|63
1655325550000|2022-06-15 20:39:10|99513.8|99463.8|99513.4|99463.4|99515.5|99465.5|99512.4|99462.4|48
1655325560000|2022-06-15 20:39:20|99513.1|99463.1|99516.4|99466.4|99516.7|99466.7|99508.4|99458.4|69
1655325570000|2022-06-15 20:39:30|99516.3|99466.3|99515.6|99465.6|99519.9|99469.9|99515|99465|50
1655325580000|2022-06-15 20:39:40|99516.1|99466.1|99516.8|99466.8|99519.1|99469.1|99513.5|99463.5|52
1655325590000|2022-06-15 20:39:50|99517|99467|99517.2|99467.2|99519.4|99469.4|99514.4|99464.4|51
1655325600000|2022-06-15 20:40:00|99517.3|99467.3|99512.6|99462.6|99518.7|99468.7|99512.3|99462.3|39
1655325610000|2022-06-15 20:40:10|99520.6|99470.6|99517.8|99467.8|99520.6|99470.6|99514.4|99464.4|32
1655325620000|2022-06-15 20:40:20|99523.9|99473.9|99516.5|99466.5|99525|99475|99515.4|99465.4|18
1655325630000|2022-06-15 20:40:30|99516.3|99466.3|99515|99465|99517.4|99467.4|99514.3|99464.3|46
1655325640000|2022-06-15 20:40:40|99515.8|99465.8|99517|99467|99518.6|99468.6|99515.4|99465.4|24
1655325650000|2022-06-15 20:40:50|99516.9|99466.9|99515.6|99465.6|99517|99467|99513.7|99463.7|37
1655325660000|2022-06-15 20:41:00|99515.4|99465.4|99515.4|99465.4|99517.1|99467.1|99515.3|99465.3|43
1655325670000|2022-06-15 20:41:10|99515.2|99465.2|99515.9|99465.9|99516.7|99466.7|99513.9|99463.9|19
1655325680000|2022-06-15 20:41:20|99514.6|99464.6|99516|99466|99516|99466|99514.6|99464.6|21
1655325690000|2022-06-15 20:41:30|99515.7|99465.7|99516.6|99466.6|99517.2|99467.2|99513.2|99463.2|19
1655325700000|2022-06-15 20:41:40|99516.3|99466.3|99533.4|99483.4|99571.1|99486|99516.3|99445.8|45
1655325710000|2022-06-15 20:41:50|99532.8|99482.8|99533.8|99483.8|99534.5|99484.5|99531.9|99481.9|44
1655325720000|2022-06-15 20:42:00|99532.7|99482.7|99522.7|99472.7|99561.3|99482.7|99517.3|99434.9|35
1655325730000|2022-06-15 20:42:10|99522.2|99472.2|99516.9|99466.9|99522.7|99472.7|99514.8|99464.8|21
1655325740000|2022-06-15 20:42:20|99517.5|99467.5|99518.4|99468.4|99518.8|99468.8|99515.3|99465.3|22
1655325750000|2022-06-15 20:42:30|99518.6|99468.6|99522.2|99472.2|99523.5|99473.5|99516.9|99466.9|28
1655325760000|2022-06-15 20:42:40|99521.7|99471.7|99518.5|99468.5|99521.7|99471.7|99518.3|99468.3|22
1655325770000|2022-06-15 20:42:50|99518.4|99468.4|99519.2|99469.2|99521.3|99471.3|99514.3|99464.3|34
1655325780000|2022-06-15 20:43:00|99519.9|99469.9|99518|99468|99520.5|99470.5|99515.3|99465.3|13
1655325790000|2022-06-15 20:43:10|99516.7|99466.7|99515.2|99465.2|99517.8|99467.8|99515.2|99465.2|6
1655325800000|2022-06-15 20:43:20|99513.3|99463.3|99510.9|99460.9|99516.3|99466.3|99510.9|99460.9|9
1655325810000|2022-06-15 20:43:30|99512.9|99462.9|99514.3|99464.3|99514.3|99464.3|99512.4|99462.4|5
1655325820000|2022-06-15 20:43:40|99514.5|99464.5|99515.6|99465.6|99515.6|99465.6|99514.1|99464.1|43
1655325830000|2022-06-15 20:43:50|99515.5|99465.5|99506.7|99456.7|99515.6|99465.6|99504.2|99454.2|51
1655325840000|2022-06-15 20:44:00|99506.4|99456.4|99494.1|99444.1|99507.3|99457.3|99491.9|99441.9|60
1655325850000|2022-06-15 20:44:10|99493.2|99443.2|99497.2|99447.2|99499.7|99449.7|99493.2|99443.2|51
1655325860000|2022-06-15 20:44:20|99496.9|99446.9|99503.1|99453.1|99503.4|99453.4|99495.6|99445.6|46
1655325870000|2022-06-15 20:44:30|99502.8|99452.8|99504.1|99454.1|99504.1|99454.1|99497.6|99447.6|46
1655325880000|2022-06-15 20:44:40|99504.2|99454.2|99503.3|99453.3|99507|99457|99503.1|99453.1|48
1655325890000|2022-06-15 20:44:50|99504|99454|99493.1|99443.1|99505|99455|99492.6|99442.6|53
1655325900000|2022-06-15 20:45:00|99493|99443|99492.8|99442.8|99495.2|99445.2|99492.6|99442.6|43
1655325910000|2022-06-15 20:45:10|99493.5|99443.5|99494.5|99444.5|99496.2|99446.2|99492.9|99442.9|46
1655325920000|2022-06-15 20:45:20|99493.9|99443.9|99500.9|99450.9|99501|99451|99493.9|99443.9|32
1655325930000|2022-06-15 20:45:30|99500.4|99450.4|99515.1|99465.1|99515.5|99465.5|99499.9|99449.9|48
1655325940000|2022-06-15 20:45:40|99515.4|99465.4|99491.7|99441.7|99516.3|99466.3|99489.9|99439.9|31
1655325950000|2022-06-15 20:45:50|99492.1|99442.1|99490.7|99440.7|99493|99443|99486.7|99436.7|25
1655325960000|2022-06-15 20:46:00|99491|99441|99490.9|99440.9|99494.3|99444.3|99488.6|99438.6|24
1655325970000|2022-06-15 20:46:10|99490.8|99440.8|99488.2|99438.2|99491.7|99441.7|99486.5|99436.5|41
1655325980000|2022-06-15 20:46:20|99487.6|99437.6|99483.6|99433.6|99488.6|99438.6|99481.2|99431.2|56
1655325990000|2022-06-15 20:46:30|99483.4|99433.4|99482.4|99432.4|99488.2|99438.2|99482.4|99432.4|49
1655326000000|2022-06-15 20:46:40|99484.8|99434.8|99480.1|99430.1|99488.1|99438.1|99478.2|99428.2|30
1655326010000|2022-06-15 20:46:50|99480.3|99430.3|99485.9|99435.9|99486.6|99436.6|99479.3|99429.3|43
1655326020000|2022-06-15 20:47:00|99485.8|99435.8|99485|99435|99487.1|99437.1|99480.3|99430.3|55
1655326030000|2022-06-15 20:47:10|99485.2|99435.2|99483.6|99433.6|99487|99437|99481.2|99431.2|40
1655326040000|2022-06-15 20:47:20|99485|99435|99485.6|99435.6|99486.2|99436.2|99479|99429|43
1655326050000|2022-06-15 20:47:30|99485.9|99435.9|99484.1|99434.1|99487.2|99437.2|99479.6|99429.6|64
1655326060000|2022-06-15 20:47:40|99485|99435|99484.1|99434.1|99486.3|99436.3|99484.1|99434.1|31
1655326070000|2022-06-15 20:47:50|99484.8|99434.8|99486.1|99436.1|99486.1|99436.1|99483.8|99433.8|29
1655326080000|2022-06-15 20:48:00|99485.5|99435.5|99484.4|99434.4|99487.4|99437.4|99483|99433|37
1655326090000|2022-06-15 20:48:10|99485.6|99435.6|99494.5|99444.5|99496|99446|99484.9|99434.9|39
1655326100000|2022-06-15 20:48:20|99494.6|99444.6|99494.3|99444.3|99496.4|99446.4|99493.2|99443.2|42
1655326110000|2022-06-15 20:48:30|99493.8|99443.8|99492.7|99442.7|99494.4|99444.4|99490.5|99440.5|28
1655326120000|2022-06-15 20:48:40|99492.9|99442.9|99495.4|99445.4|99497.6|99447.6|99492.9|99442.9|47
1655326130000|2022-06-15 20:48:50|99493.8|99443.8|99496.2|99446.2|99498.7|99448.7|99493.8|99443.8|43
1655326140000|2022-06-15 20:49:00|99495.9|99445.9|99499.2|99449.2|99500.6|99450.6|99495.1|99445.1|52
1655326150000|2022-06-15 20:49:10|99499|99449|99501.6|99451.6|99504.9|99454.9|99497.3|99447.3|41
1655326160000|2022-06-15 20:49:20|99502.4|99452.4|99504.1|99454.1|99505.9|99455.9|99501.4|99451.4|21
1655326170000|2022-06-15 20:49:30|99501.5|99451.5|99504.3|99454.3|99504.3|99454.3|99501.5|99451.5|29
1655326180000|2022-06-15 20:49:40|99501.8|99451.8|99503.2|99453.2|99504.3|99454.3|99501.8|99451.8|20
1655326190000|2022-06-15 20:49:50|99503.5|99453.5|99503.8|99453.8|99503.9|99453.9|99501.8|99451.8|31
1655326200000|2022-06-15 20:50:00|99504|99454|99507.1|99457.1|99508.6|99458.6|99504|99454|14
1655326210000|2022-06-15 20:50:10|99508.9|99458.9|99501.6|99451.6|99508.9|99458.9|99500.7|99450.7|6
1655326220000|2022-06-15 20:50:20|99502.9|99452.9|99504.7|99454.7|99505.8|99455.8|99502.8|99452.8|27
1655326230000|2022-06-15 20:50:30|99504.4|99454.4|99507.2|99457.2|99507.3|99457.3|99503.3|99453.3|27
1655326240000|2022-06-15 20:50:40|99507.4|99457.4|99508.2|99458.2|99508.2|99458.2|99505.8|99455.8|12
1655326250000|2022-06-15 20:50:50|99508.5|99458.5|99508.9|99458.9|99513.2|99463.2|99508.2|99458.2|37
1655326260000|2022-06-15 20:51:00|99510|99460|99512.6|99462.6|99514|99464|99510|99460|44
1655326270000|2022-06-15 20:51:10|99514|99464|99511.5|99461.5|99514|99464|99510.9|99460.9|39
1655326280000|2022-06-15 20:51:20|99512.4|99462.4|99507.2|99457.2|99515.4|99465.4|99505.9|99455.9|23
1655326290000|2022-06-15 20:51:30|99506.5|99456.5|99508.9|99458.9|99511.7|99461.7|99504.2|99454.2|22
1655326300000|2022-06-15 20:51:40|99508.3|99458.3|99512.5|99462.5|99514.6|99464.6|99507.9|99457.9|28
1655326310000|2022-06-15 20:51:50|99512.7|99462.7|99512.9|99462.9|99514.9|99464.9|99510.8|99460.8|28
1655326320000|2022-06-15 20:52:00|99513.4|99463.4|99512.4|99462.4|99513.7|99463.7|99510.4|99460.4|41
1655326330000|2022-06-15 20:52:10|99512.5|99462.5|99510.9|99460.9|99512.7|99462.7|99510.3|99460.3|30
1655326340000|2022-06-15 20:52:20|99511.1|99461.1|99500.6|99450.6|99513.4|99463.4|99500.6|99450.6|33
1655326350000|2022-06-15 20:52:30|99499.8|99449.8|99508.7|99458.7|99509.3|99459.3|99499.8|99449.8|50
1655326360000|2022-06-15 20:52:40|99507.9|99457.9|99509.5|99459.5|99512.2|99462.2|99507|99457|30
1655326370000|2022-06-15 20:52:50|99509.6|99459.6|99513.4|99463.4|99539.7|99463.4|99499.6|99413.2|47
1655326380000|2022-06-15 20:53:00|99515.1|99465.1|99514.1|99464.1|99515.1|99465.1|99512.5|99462.5|25
1655326390000|2022-06-15 20:53:10|99513.2|99463.2|99514.9|99464.9|99515.2|99465.2|99513.2|99463.2|6
1655326400000|2022-06-15 20:53:20|99513.7|99463.7|99513.8|99463.8|99514.9|99464.9|99513.2|99463.2|16
1655326410000|2022-06-15 20:53:30|99514.4|99464.4|99526.2|99476.2|99526.2|99476.2|99514|99464|30
1655326420000|2022-06-15 20:53:40|99524.8|99474.8|99526.6|99476.6|99565.3|99476.6|99523.2|99435.1|15
1655326430000|2022-06-15 20:53:50|99526.9|99476.9|99525.4|99475.4|99528.5|99478.5|99524.2|99474.2|31
1655326440000|2022-06-15 20:54:00|99524.9|99474.9|99527|99477|99527|99477|99517.9|99467.9|28
1655326450000|2022-06-15 20:54:10|99527.5|99477.5|99527.7|99477.7|99529.5|99479.5|99526.4|99476.4|22
1655326460000|2022-06-15 20:54:20|99527.5|99477.5|99526.7|99476.7|99528.4|99478.4|99526|99476|44
1655326470000|2022-06-15 20:54:30|99526.5|99476.5|99524.7|99474.7|99529.4|99479.4|99524.7|99474.7|21
1655326480000|2022-06-15 20:54:40|99526.2|99476.2|99529.9|99479.9|99568.3|99480.2|99524.2|99442.2|18
1655326490000|2022-06-15 20:54:50|99529.8|99479.8|99531.9|99481.9|99532.3|99482.3|99528.5|99478.5|37
1655326500000|2022-06-15 20:55:00|99538.1|99488.1|99581.7|99448.1|99585.6|99490.1|99536.8|99441.5|58
1655326510000|2022-06-15 20:55:10|99583.3|99446.4|99587.2|99437.9|99587.2|99487.8|99536.3|99435.2|37
1655326520000|2022-06-15 20:55:20|99586.6|99438.2|99589.7|99435.6|99592.4|99449.7|99580.8|99435.6|29
1655326530000|2022-06-15 20:55:30|99587.6|99439|99600.3|99422.5|99600.3|99439|99587|99422.5|13
1655326540000|2022-06-15 20:55:40|99599.3|99424.5|99582.9|99441.3|99599.3|99487.3|99534.9|99424.5|21
1655326550000|2022-06-15 20:55:50|99586.3|99438.1|99535.3|99485.3|99604.8|99486.7|99534.9|99412.4|30
1655326560000|2022-06-15 20:56:00|99574.2|99448.3|99582.3|99439.4|99599.8|99486.8|99536.1|99422.1|35
1655326570000|2022-06-15 20:56:10|99592.4|99431.8|99577.1|99447.4|99608.3|99447.8|99576.7|99409|17
1655326580000|2022-06-15 20:56:20|99578.7|99447.2|99578.7|99450|99586.3|99450|99575.8|99438|32
1655326590000|2022-06-15 20:56:30|99583.4|99449.6|99588.1|99442.7|99588.6|99490.2|99539.4|99441.3|25
1655326600000|2022-06-15 20:56:40|99595.6|99432.6|99581.6|99448.9|99595.7|99451.1|99577.8|99432.6|21
1655326610000|2022-06-15 20:56:50|99579.5|99451|99539.3|99489.3|99586.6|99491.2|99539.1|99443|23
1655326620000|2022-06-15 20:57:00|99589.5|99443.2|99613.3|99413.3|99613.3|99485.5|99535.5|99408.6|32
1655326630000|2022-06-15 20:57:10|99603.8|99417.2|99589.9|99418.4|99611.5|99422.9|99589.9|99409.6|22
1655326640000|2022-06-15 20:57:20|99594.3|99414.3|99601.8|99401.8|99601.8|99416.4|99586.9|99401.8|25
1655326650000|2022-06-15 20:57:30|99602|99402|99525.4|99475.4|99602|99476.2|99525.4|99402|10
1655326660000|2022-06-15 20:57:40|99577.1|99428.5|99522.8|99472.8|99577.4|99476.8|99522.6|99427.8|11
1655326670000|2022-06-15 20:57:50|99567|99431.7|99568.5|99443|99582.7|99486.3|99522.2|99428.4|25
1655326680000|2022-06-15 20:58:00|99570.5|99445.3|99527.3|99477.3|99586.1|99484|99527.3|99424.3|25
1655326690000|2022-06-15 20:58:10|99527|99477|99590.5|99425.4|99600.9|99481.2|99526.7|99407.2|27
1655326700000|2022-06-15 20:58:20|99591.7|99426.6|99574.4|99439.3|99593.4|99439.3|99574.4|99425.1|7
1655326710000|2022-06-15 20:58:30|99611.5|99411.5|99591.5|99412.6|99611.5|99419.9|99584.4|99402.8|18
1655326720000|2022-06-15 20:58:40|99604.1|99404.1|99582.5|99421.4|99604.7|99421.4|99582.5|99404.1|5
1655326730000|2022-06-15 20:58:50|99587.6|99416.9|99592.7|99410.9|99606.7|99432.9|99569.2|99403.1|16
1655326740000|2022-06-15 20:59:00|99603|99404.8|99582.3|99428.4|99603|99430.6|99576.2|99403.9|40
1655326750000|2022-06-15 20:59:10|99590.9|99421.8|99618.2|99418.2|99618.3|99425.5|99585.6|99411.8|33
1655326760000|2022-06-15 20:59:20|99618.4|99418.4|99612.1|99423.8|99622|99433.2|99603.5|99416.2|20
1655326770000|2022-06-15 20:59:30|99585.5|99441.5|99588.8|99438.5|99591.2|99441.5|99585.5|99438|21
1655326780000|2022-06-15 20:59:40|99588.5|99438.3|99595.9|99442.2|99596|99443.3|99588|99438.1|21
1655326790000|2022-06-15 20:59:50|99601.1|99460.8|99623.7|99469.6|99624.8|99470.1|99587|99447.2|44
1655326800000|2022-06-15 21:00:00|99647.4|99447.4|99641.4|99441.4|99647.4|99447.4|99641.3|99441.3|3
1655326860000|2022-06-15 21:01:00|99633.2|99433.2|99633.2|99433.2|99633.2|99433.2|99633.2|99433.2|1
1655326890000|2022-06-15 21:01:30|99628.3|99428.3|99628.3|99428.3|99628.3|99428.3|99628.3|99428.3|1
1655330230000|2022-06-15 21:57:10|99571.7|99371.7|99624.9|99424.9|99639|99439|99571.7|99371.7|53
1655330240000|2022-06-15 21:57:20|99625|99425|99624|99424|99631.5|99431.5|99617.8|99417.8|36
1655330250000|2022-06-15 21:57:30|99624.1|99424.1|99623.5|99423.5|99628|99428|99616.7|99416.7|30
1655330260000|2022-06-15 21:57:40|99629.4|99429.4|99590.9|99390.9|99638.1|99438.1|99585|99385|27
1655330270000|2022-06-15 21:57:50|99590.5|99390.5|99636|99436|99636.6|99436.6|99590.5|99390.5|21
1655330280000|2022-06-15 21:58:00|99604.1|99404.1|99589.5|99389.5|99614.7|99414.7|99588.6|99388.6|18
1655330290000|2022-06-15 21:58:10|99588.8|99388.8|99620.5|99420.5|99645.8|99445.8|99588.8|99388.8|8
1655330300000|2022-06-15 21:58:20|99595.8|99395.8|99595.7|99395.7|99595.8|99395.8|99595.7|99395.7|2
1655330310000|2022-06-15 21:58:30|99595.6|99395.6|99594.8|99394.8|99595.6|99395.6|99594.8|99394.8|2
1655330320000|2022-06-15 21:58:40|99610.5|99410.5|99609.9|99409.9|99610.5|99410.5|99596.1|99396.1|4
1655330330000|2022-06-15 21:58:50|99602|99402|99583.5|99383.5|99606.7|99406.7|99583.5|99383.5|29
1655330340000|2022-06-15 21:59:00|99579|99379|99591.6|99391.6|99604|99404|99579|99379|16
1655330350000|2022-06-15 21:59:10|99591.5|99391.5|99608.5|99408.5|99635.8|99435.8|99591.5|99391.5|14
1655330360000|2022-06-15 21:59:20|99600.6|99400.6|99598.8|99398.8|99600.6|99400.6|99589.7|99389.7|9
1655330370000|2022-06-15 21:59:30|99602.6|99402.6|99513.4|99313.4|99602.6|99402.6|99510.7|99310.7|11
1655330380000|2022-06-15 21:59:40|99512.3|99312.3|99502.4|99302.4|99512.3|99312.3|99500.6|99300.6|9
1655330390000|2022-06-15 21:59:50|99502.8|99302.8|99505.6|99305.6|99506.3|99306.3|99495.4|99295.4|29
1655330400000|2022-06-15 22:00:00|99505.4|99305.4|99529.2|99329.2|99544.4|99344.4|99481.5|99281.5|55
1655330410000|2022-06-15 22:00:10|99529.5|99329.5|99577.5|99377.5|99587.6|99387.6|99527.5|99327.5|34
1655330420000|2022-06-15 22:00:20|99577.3|99377.3|99543.2|99343.2|99588.4|99388.4|99530.4|99330.4|34
1655330430000|2022-06-15 22:00:30|99543.1|99343.1|99542|99342|99545.1|99345.1|99534.1|99334.1|24
1655330440000|2022-06-15 22:00:40|99540.7|99340.7|99546.9|99346.9|99549.7|99349.7|99537.6|99337.6|20
1655330450000|2022-06-15 22:00:50|99547.7|99347.7|99533.5|99333.5|99547.7|99347.7|99529.8|99329.8|22
1655330460000|2022-06-15 22:01:00|99537.2|99337.2|99527.1|99327.1|99538.8|99338.8|99523|99323|43
1655330470000|2022-06-15 22:01:10|99527.5|99327.5|99529.6|99329.6|99532.4|99332.4|99526.6|99326.6|29
1655330480000|2022-06-15 22:01:20|99531.3|99331.3|99526.5|99326.5|99531.3|99331.3|99525.6|99325.6|17
1655330490000|2022-06-15 22:01:30|99523.3|99323.3|99525.9|99325.9|99533.2|99333.2|99523.3|99323.3|24
1655330500000|2022-06-15 22:01:40|99526|99326|99535.2|99335.2|99535.4|99335.4|99523|99323|31
1655330510000|2022-06-15 22:01:50|99535|99335|99528.7|99328.7|99535|99335|99525.1|99325.1|14
1655330520000|2022-06-15 22:02:00|99528.2|99328.2|99530.7|99330.7|99531.5|99331.5|99527|99327|13
1655330530000|2022-06-15 22:02:10|99530.9|99330.9|99530.9|99330.9|99533.5|99333.5|99530.2|99330.2|6
1655330540000|2022-06-15 22:02:20|99532.2|99332.2|99534.1|99334.1|99534.1|99334.1|99532.1|99332.1|6
1655330550000|2022-06-15 22:02:30|99529.5|99329.5|99535|99335|99535.5|99335.5|99529.5|99329.5|6
1655330560000|2022-06-15 22:02:40|99528.9|99328.9|99525.3|99325.3|99529.9|99329.9|99520.8|99320.8|11
1655330570000|2022-06-15 22:02:50|99523.3|99323.3|99524.9|99324.9|99527.1|99327.1|99522.5|99322.5|10
1655330580000|2022-06-15 22:03:00|99523.7|99323.7|99523.5|99323.5|99529.2|99329.2|99523.5|99323.5|22
1655330590000|2022-06-15 22:03:10|99521.9|99321.9|99526.9|99326.9|99526.9|99326.9|99521.9|99321.9|13
1655330600000|2022-06-15 22:03:20|99528.4|99328.4|99530.3|99330.3|99530.7|99330.7|99528.4|99328.4|10
1655330610000|2022-06-15 22:03:30|99525.8|99325.8|99464.9|99264.9|99540.6|99340.6|99421.2|99221.2|37
1655330620000|2022-06-15 22:03:40|99467.9|99267.9|99527.4|99327.4|99542.4|99342.4|99448.4|99248.4|39
1655330630000|2022-06-15 22:03:50|99526.6|99326.6|99510.4|99310.4|99529.1|99329.1|99510.4|99310.4|17
1655330640000|2022-06-15 22:04:00|99515.9|99315.9|99521.5|99321.5|99523.8|99323.8|99511.9|99311.9|22
1655330650000|2022-06-15 22:04:10|99522.1|99322.1|99527.1|99327.1|99527.2|99327.2|99520.1|99320.1|25
1655330660000|2022-06-15 22:04:20|99526.5|99326.5|99530.7|99330.7|99530.7|99330.7|99524.3|99324.3|15
1655330670000|2022-06-15 22:04:30|99530.2|99330.2|99524|99324|99530.2|99330.2|99520.6|99320.6|12
1655330680000|2022-06-15 22:04:40|99523.8|99323.8|99522.4|99322.4|99525|99325|99520.5|99320.5|20
1655330690000|2022-06-15 22:04:50|99523.4|99323.4|99517.6|99317.6|99525.6|99325.6|99512.1|99312.1|22
1655330700000|2022-06-15 22:05:00|99517.5|99317.5|99522.2|99322.2|99523.3|99323.3|99517.5|99317.5|29
1655330710000|2022-06-15 22:05:10|99521.8|99321.8|99534|99334|99535.1|99335.1|99519.8|99319.8|26
1655330720000|2022-06-15 22:05:20|99536.1|99336.1|99539.8|99339.8|99544.4|99344.4|99533.4|99333.4|27
1655330730000|2022-06-15 22:05:30|99537.3|99337.3|99541.2|99341.2|99543.5|99343.5|99531.9|99331.9|23
1655330740000|2022-06-15 22:05:40|99542.3|99342.3|99536.9|99336.9|99548.8|99348.8|99535.4|99335.4|11
1655330750000|2022-06-15 22:05:50|99535.9|99335.9|99545.2|99345.2|99545.2|99345.2|99535|99335|18
1655330760000|2022-06-15 22:06:00|99547.8|99347.8|99548.1|99348.1|99550.7|99350.7|99547.5|99347.5|22
1655330770000|2022-06-15 22:06:10|99546.9|99346.9|99550.9|99350.9|99550.9|99350.9|99546.8|99346.8|11
1655330780000|2022-06-15 22:06:20|99551|99351|99544.6|99344.6|99551.6|99351.6|99536.5|99336.5|27
1655330790000|2022-06-15 22:06:30|99540.2|99340.2|99673.9|99473.9|99714|99514|99540.2|99340.2|26
1655330800000|2022-06-15 22:06:40|99675.5|99475.5|99658.5|99458.5|99675.5|99475.5|99645.1|99445.1|36
1655330810000|2022-06-15 22:06:50|99655.4|99455.4|99655|99455|99657.4|99457.4|99654.4|99454.4|19
1655330820000|2022-06-15 22:07:00|99654.9|99454.9|99652.1|99452.1|99657.4|99457.4|99643.3|99443.3|34
1655330830000|2022-06-15 22:07:10|99651.9|99451.9|99649.1|99449.1|99657|99457|99648.7|99448.7|25
1655330840000|2022-06-15 22:07:20|99649|99449|99647.1|99447.1|99649|99449|99647.1|99447.1|4
1655330850000|2022-06-15 22:07:30|99647.2|99447.2|99633.5|99433.5|99703|99503|99627.3|99427.3|35
1655330860000|2022-06-15 22:07:40|99635|99435|99637.8|99437.8|99639.3|99439.3|99630.9|99430.9|15
1655330870000|2022-06-15 22:07:50|99637.3|99437.3|99634.5|99434.5|99637.4|99437.4|99627.5|99427.5|16
1655330880000|2022-06-15 22:08:00|99632.8|99432.8|99637.8|99437.8|99640.4|99440.4|99630.1|99430.1|25
1655330890000|2022-06-15 22:08:10|99638|99438|99559.2|99359.2|99638|99438|99555.4|99355.4|12
1655330900000|2022-06-15 22:08:20|99547.7|99347.7|99556|99356|99559.7|99359.7|99543.4|99343.4|19
1655330910000|2022-06-15 22:08:30|99555.9|99355.9|99554.3|99354.3|99558.7|99358.7|99552.5|99352.5|62
1655330920000|2022-06-15 22:08:40|99554.8|99354.8|99557.5|99357.5|99558.1|99358.1|99554.8|99354.8|56
1655330930000|2022-06-15 22:08:50|99558|99358|99558|99358|99559.7|99359.7|99554.8|99354.8|57
1655330940000|2022-06-15 22:09:00|99557.6|99357.6|99563.3|99363.3|99565|99365|99556.3|99356.3|54
1655330950000|2022-06-15 22:09:10|99564.7|99364.7|99561.5|99361.5|99564.7|99364.7|99558.8|99358.8|71
1655330960000|2022-06-15 22:09:20|99562|99362|99563.3|99363.3|99566.9|99366.9|99562|99362|57
1655330970000|2022-06-15 22:09:30|99563.6|99363.6|99568|99368|99572|99372|99563.1|99363.1|51
1655330980000|2022-06-15 22:09:40|99568.3|99368.3|99568.5|99368.5|99569.9|99369.9|99567.5|99367.5|47
1655330990000|2022-06-15 22:09:50|99569.6|99369.6|99561.5|99361.5|99569.8|99369.8|99561.5|99361.5|54
1655331000000|2022-06-15 22:10:00|99563.7|99363.7|99568.7|99368.7|99569.2|99369.2|99562.3|99362.3|55
1655331010000|2022-06-15 22:10:10|99569.5|99369.5|99563.6|99363.6|99569.8|99369.8|99563.5|99363.5|49
1655331020000|2022-06-15 22:10:20|99563.2|99363.2|99563.7|99363.7|99566.9|99366.9|99562.8|99362.8|52
1655331030000|2022-06-15 22:10:30|99563.3|99363.3|99560.5|99360.5|99565.8|99365.8|99559.2|99359.2|54
1655331040000|2022-06-15 22:10:40|99560.8|99360.8|99560.1|99360.1|99565.3|99365.3|99558.8|99358.8|60
1655331050000|2022-06-15 22:10:50|99560.9|99360.9|99555.8|99355.8|99562.8|99362.8|99554.8|99354.8|64
1655331060000|2022-06-15 22:11:00|99557.1|99357.1|99544.9|99344.9|99557.1|99357.1|99544.4|99344.4|66
1655331070000|2022-06-15 22:11:10|99544.8|99344.8|99542.6|99342.6|99547.1|99347.1|99541.6|99341.6|56
1655331080000|2022-06-15 22:11:20|99543.1|99343.1|99542.7|99342.7|99546.2|99346.2|99542.2|99342.2|56
1655331090000|2022-06-15 22:11:30|99542.4|99342.4|99541|99341|99546|99346|99533.3|99333.3|61
1655331100000|2022-06-15 22:11:40|99542|99342|99549|99349|99550.3|99350.3|99541.7|99341.7|63
1655331110000|2022-06-15 22:11:50|99550.6|99350.6|99555.4|99355.4|99558|99358|99549.9|99349.9|16
1655331120000|2022-06-15 22:12:00|99554.5|99354.5|99554.4|99354.4|99555.9|99355.9|99547.1|99347.1|30
1655331130000|2022-06-15 22:12:10|99555.4|99355.4|99554.9|99354.9|99555.8|99355.8|99552.2|99352.2|17
1655331140000|2022-06-15 22:12:20|99554.5|99354.5|99559.1|99359.1|99559.6|99359.6|99553.9|99353.9|19
1655331150000|2022-06-15 22:12:30|99554.2|99365.6|99557.6|99357.6|99558.8|99365.6|99554.2|99357.6|10
1655331160000|2022-06-15 22:12:40|99557.9|99357.9|99558.7|99358.7|99559.4|99359.4|99557.9|99357.9|15
1655331170000|2022-06-15 22:12:50|99559|99359|99564.5|99364.5|99564.8|99364.8|99559|99359|13
1655331180000|2022-06-15 22:13:00|99564.3|99364.3|99562.9|99362.9|99565.2|99365.2|99558.7|99358.7|17
1655331190000|2022-06-15 22:13:10|99562.7|99362.7|99561.1|99361.1|99564.6|99364.6|99561.1|99361.1|19
1655331200000|2022-06-15 22:13:20|99560.5|99360.5|99557.6|99357.6|99566.1|99366.1|99552.7|99352.7|31
1655331210000|2022-06-15 22:13:30|99557.8|99357.8|99558.6|99358.6|99559.3|99359.3|99556.1|99356.1|20
1655331220000|2022-06-15 22:13:40|99553.8|99353.8|99548.1|99348.1|99553.8|99353.8|99545.9|99345.9|20
1655331230000|2022-06-15 22:13:50|99547.2|99347.2|99546.9|99346.9|99547.8|99347.8|99541.5|99341.5|20
1655331240000|2022-06-15 22:14:00|99546.8|99346.8|99542.9|99342.9|99546.8|99346.8|99542.1|99342.1|17
1655331250000|2022-06-15 22:14:10|99542.5|99342.5|99543.6|99343.6|99543.7|99343.7|99542.2|99342.2|8
1655331260000|2022-06-15 22:14:20|99543|99343|99541.5|99341.5|99543|99343|99541.3|99341.3|16
1655331270000|2022-06-15 22:14:30|99538.6|99338.6|99541.5|99341.5|99542|99342|99538.6|99338.6|13
1655331280000|2022-06-15 22:14:40|99541.4|99341.4|99542.1|99342.1|99543.2|99343.2|99540.2|99340.2|10
1655331290000|2022-06-15 22:14:50|99541.5|99341.5|99541.8|99341.8|99543.1|99343.1|99541.5|99341.5|10
1655331300000|2022-06-15 22:15:00|99543.3|99343.3|99541.5|99341.5|99543.3|99343.3|99540.6|99340.6|33
1655331310000|2022-06-15 22:15:10|99542.1|99342.1|99537|99337|99543.8|99343.8|99535|99335|29
1655331320000|2022-06-15 22:15:20|99537.6|99337.6|99534.1|99334.1|99538.3|99338.3|99534.1|99334.1|12
1655331330000|2022-06-15 22:15:30|99533|99333|99538.7|99338.7|99538.7|99338.7|99527.3|99327.3|31
1655331340000|2022-06-15 22:15:40|99540.3|99340.3|99550.5|99350.5|99551.3|99351.3|99539.5|99339.5|31
1655331350000|2022-06-15 22:15:50|99550.3|99350.3|99548.8|99348.8|99553.1|99353.1|99548|99348|23
1655331360000|2022-06-15 22:16:00|99548.7|99348.7|99557|99357|99558.1|99358.1|99547.2|99347.2|14
1655331370000|2022-06-15 22:16:10|99557.1|99357.1|99547.3|99347.3|99557.1|99357.1|99543.9|99343.9|8
1655331380000|2022-06-15 22:16:20|99550.8|99350.8|99548.4|99348.4|99562.1|99362.1|99538.3|99338.3|44
1655331390000|2022-06-15 22:16:30|99547.5|99347.5|99550.1|99350.1|99551.3|99351.3|99536.5|99336.5|26
1655331400000|2022-06-15 22:16:40|99551.4|99351.4|99554.1|99354.1|99555.9|99355.9|99549|99349|20
1655331410000|2022-06-15 22:16:50|99554.2|99354.2|99549.6|99349.6|99554.2|99354.2|99549.5|99349.5|13
1655331420000|2022-06-15 22:17:00|99549.7|99349.7|99553.7|99353.7|99556.1|99356.1|99549.7|99349.7|24
1655331430000|2022-06-15 22:17:10|99554.1|99354.1|99558.9|99358.9|99559.7|99359.7|99551.1|99351.1|28
1655331440000|2022-06-15 22:17:20|99559.1|99359.1|99549.3|99349.3|99559.5|99364|99522.9|99331.6|46
1655331450000|2022-06-15 22:17:30|99547.9|99347.9|99547.7|99347.7|99551.6|99351.6|99544.4|99344.4|39
1655331460000|2022-06-15 22:17:40|99547.2|99347.2|99545.9|99345.9|99548.4|99348.4|99545.8|99345.8|28
1655331470000|2022-06-15 22:17:50|99547.5|99347.5|99546|99346|99549.3|99349.3|99545.7|99345.7|19
1655331480000|2022-06-15 22:18:00|99548.2|99348.2|99574.5|99374.5|99579.9|99379.9|99543.7|99343.7|64
1655331490000|2022-06-15 22:18:10|99579.7|99379.7|99541.1|99341.1|99579.8|99379.8|99538.8|99338.8|47
1655331500000|2022-06-15 22:18:20|99555.6|99357.4|99550.8|99350.8|99556.1|99361.1|99539.5|99339.5|47
1655331510000|2022-06-15 22:18:30|99549.8|99349.8|99550.6|99350.6|99553|99353|99536.4|99336.4|32
1655331520000|2022-06-15 22:18:40|99550.7|99350.7|99550.8|99350.8|99552.2|99352.2|99535.3|99335.3|35
1655331530000|2022-06-15 22:18:50|99549.1|99349.1|99554.3|99354.3|99557.9|99377.2|99528.7|99349.1|44
1655331540000|2022-06-15 22:19:00|99554.5|99354.5|99546|99355.9|99558.9|99362.3|99533.7|99350.1|53
1655331550000|2022-06-15 22:19:10|99546.3|99356|99544.8|99344.8|99551.5|99356.3|99535|99344.1|47
1655331560000|2022-06-15 22:19:20|99544.2|99344.2|99541.5|99341.5|99544.2|99344.2|99537.7|99337.7|35
1655331570000|2022-06-15 22:19:30|99540.7|99340.7|99523.5|99323.5|99541.6|99341.6|99523.5|99323.5|48
1655331580000|2022-06-15 22:19:40|99522.7|99322.7|99513.3|99336|99525.8|99343|99497.1|99322.1|53
1655331590000|2022-06-15 22:19:50|99506.8|99341.1|99511.4|99311.4|99520.7|99341.1|99506.8|99310.4|46
1655331600000|2022-06-15 22:20:00|99512.4|99312.4|99508.8|99308.8|99515|99315|99508.8|99308.8|47
1655331610000|2022-06-15 22:20:10|99508.7|99308.7|99512.2|99312.2|99517.3|99317.3|99508.2|99308.2|40
1655331620000|2022-06-15 22:20:20|99511.9|99311.9|99486.2|99325.2|99511.9|99334.5|99486.2|99311.9|51
1655331630000|2022-06-15 22:20:30|99485|99329.4|99494.6|99345.3|99519.5|99345.3|99483.5|99314.2|59
1655331640000|2022-06-15 22:20:40|99500.9|99334.4|99524.2|99324.2|99527.4|99348.4|99499.1|99323.8|65
1655331650000|2022-06-15 22:20:50|99525|99325|99522.4|99322.4|99527.4|99327.4|99521.3|99321.3|55
1655331660000|2022-06-15 22:21:00|99522.5|99322.5|99512.7|99312.7|99522.7|99322.7|99511.9|99311.9|42
1655331670000|2022-06-15 22:21:10|99511.9|99311.9|99498.8|99329.7|99515.4|99334.1|99493.3|99309.2|57
1655331680000|2022-06-15 22:21:20|99496.4|99334.4|99503.1|99346.3|99514.5|99346.6|99492.6|99307.7|46
1655331690000|2022-06-15 22:21:30|99504|99345.4|99506.2|99346.5|99511.8|99347.8|99500|99333.9|39
1655331700000|2022-06-15 22:21:40|99528|99328|99529.9|99329.9|99533.4|99333.4|99528|99328|37
1655331710000|2022-06-15 22:21:50|99529.7|99329.7|99521.3|99321.3|99531.8|99331.8|99521|99321|46
1655331720000|2022-06-15 22:22:00|99522.3|99322.3|99514.7|99314.7|99523|99323|99513.7|99313.7|49
1655331730000|2022-06-15 22:22:10|99514.6|99314.6|99490.4|99331.3|99514.6|99342.2|99488.6|99314.6|44
1655331740000|2022-06-15 22:22:20|99509.6|99326.9|99493.4|99331.4|99513.7|99333.3|99491.1|99320|31
1655331750000|2022-06-15 22:22:30|99493.5|99323|99508.2|99308.2|99515|99330|99489.4|99303.8|43
1655331760000|2022-06-15 22:22:40|99507.8|99307.8|99508.8|99308.8|99511.9|99311.9|99506.4|99306.4|40
1655331770000|2022-06-15 22:22:50|99509.7|99309.7|99515.2|99315.2|99517.2|99317.2|99509.4|99309.4|41
1655331780000|2022-06-15 22:23:00|99515.4|99315.4|99506.8|99328.8|99516.3|99338.7|99501.7|99314.8|28
1655331790000|2022-06-15 22:23:10|99503.2|99331.9|99493.9|99328.6|99507.5|99334.7|99493.8|99328.1|32
1655331800000|2022-06-15 22:23:20|99494|99332.1|99506|99328|99509|99340.1|99486.9|99318.3|30
1655331810000|2022-06-15 22:23:30|99506.4|99327.2|99507.5|99307.5|99513.6|99332.2|99501.7|99307.5|42
1655331820000|2022-06-15 22:23:40|99507.6|99307.6|99508.2|99308.2|99510.1|99310.1|99506.9|99306.9|25
1655331830000|2022-06-15 22:23:50|99507.5|99307.5|99506.1|99306.1|99508.2|99308.2|99504|99304|39
1655331840000|2022-06-15 22:24:00|99506.7|99306.7|99479.8|99333|99506.7|99334.1|99477.3|99305.4|39
1655331850000|2022-06-15 22:24:10|99479.6|99334.7|99485.4|99314.2|99501.8|99334.7|99479.1|99300.3|48
1655331860000|2022-06-15 22:24:20|99484.9|99309.9|99485.2|99311.9|99492.2|99319.4|99482.7|99306.2|40
1655331870000|2022-06-15 22:24:30|99485.1|99311.8|99484.9|99317.4|99490.2|99319.8|99475.7|99307.7|65
1655331880000|2022-06-15 22:24:40|99486.6|99317.6|99484|99317.8|99487.6|99322.5|99478.1|99314.8|27
1655331890000|2022-06-15 22:24:50|99486.1|99316.2|99494.3|99314.4|99496.8|99319.9|99485.5|99312.4|41
1655331900000|2022-06-15 22:25:00|99495.9|99314.5|99483.5|99328.5|99499.4|99330.4|99480.5|99309.2|32
1655331910000|2022-06-15 22:25:10|99482.6|99330.2|99482.1|99326.4|99493.5|99332.9|99477.7|99316.6|22
1655331920000|2022-06-15 22:25:20|99478.8|99330.6|99497.3|99315|99501.1|99330.6|99478.7|99312|31
1655331930000|2022-06-15 22:25:30|99497.1|99315.5|99476.9|99330.5|99497.1|99333.2|99469|99315.5|28
1655331940000|2022-06-15 22:25:40|99480.5|99325.8|99499.9|99326.2|99508.1|99341.7|99480.4|99315.5|43
1655331950000|2022-06-15 22:25:50|99503.6|99323.5|99494.6|99330.1|99503.6|99336.7|99490.4|99323.5|28
1655331960000|2022-06-15 22:26:00|99494.5|99323.5|99500.6|99319.9|99506|99328.2|99494.5|99314.8|39
1655331970000|2022-06-15 22:26:10|99496.6|99322.8|99490.7|99325.9|99497.2|99327.9|99483.4|99322.7|38
1655331980000|2022-06-15 22:26:20|99489.5|99326.9|99496|99324.4|99505.1|99329.6|99486.1|99319.6|50
1655331990000|2022-06-15 22:26:30|99501.9|99320.3|99489|99335.7|99510.6|99337|99479.2|99316.7|37
1655332000000|2022-06-15 22:26:40|99488.9|99335.5|99489.6|99333.5|99498.1|99335.5|99488.9|99324.1|23
1655332010000|2022-06-15 22:26:50|99488.8|99335|99480|99337.5|99490.3|99337.5|99475.2|99326.3|17
1655332020000|2022-06-15 22:27:00|99480.1|99332|99493.4|99331.1|99507.4|99338.5|99480.1|99319|21
1655332030000|2022-06-15 22:27:10|99496.1|99326.7|99496.5|99323|99500.1|99330.4|99485|99319.7|28
1655332040000|2022-06-15 22:27:20|99500.2|99327.4|99493.9|99334.8|99505.7|99340.7|99486.2|99325.5|49
1655332050000|2022-06-15 22:27:30|99492.3|99336.7|99495.4|99340.8|99510.9|99340.8|99492.3|99326|31
1655332060000|2022-06-15 22:27:40|99496.7|99339.2|99499.9|99335.5|99512.5|99345.1|99490.9|99327.3|40
1655332070000|2022-06-15 22:27:50|99502.1|99333.9|99501.2|99331.6|99512.7|99342.6|99493|99328.1|34
1655332080000|2022-06-15 22:28:00|99501.5|99331.5|99508.7|99342.3|99510.9|99342.3|99499.1|99326.5|59
1655332090000|2022-06-15 22:28:10|99510.3|99342.1|99515.8|99347.2|99530.2|99347.4|99507.1|99324.1|53
1655332100000|2022-06-15 22:28:20|99515.4|99347.1|99512.3|99346|99524|99349|99511|99337.1|62
1655332110000|2022-06-15 22:28:30|99513.7|99345.7|99509.7|99344|99520.4|99345.7|99509.6|99338.1|51
1655332120000|2022-06-15 22:28:40|99511|99344.1|99518.4|99341.8|99520.3|99352.9|99506.3|99339.1|48
1655332130000|2022-06-15 22:28:50|99521.4|99337.2|99514.3|99350.3|99527.2|99350.3|99512.5|99334.2|42
1655332140000|2022-06-15 22:29:00|99522.9|99343.4|99510.3|99348.2|99532.2|99349.2|99510.3|99336|35
1655332150000|2022-06-15 22:29:10|99509.2|99348.7|99524.1|99343.6|99537.4|99359.5|99503.1|99335.1|30
1655332160000|2022-06-15 22:29:20|99524.3|99343.4|99522.5|99344.7|99526.9|99352.1|99516.2|99341.6|40
1655332170000|2022-06-15 22:29:30|99528.8|99340.1|99508.2|99351.9|99528.8|99351.9|99507.7|99340.1|34
1655332180000|2022-06-15 22:29:40|99508|99352.3|99519.7|99345.4|99521.2|99352.9|99508|99343.6|69
1655332190000|2022-06-15 22:29:50|99515.7|99345.3|99516.1|99348.3|99516.9|99352.9|99508.9|99345.3|62
1655332200000|2022-06-15 22:30:00|99515.4|99350.5|99507.8|99349.1|99526.1|99355|99503.8|99340.7|52
1655332210000|2022-06-15 22:30:10|99507.7|99347.2|99524.6|99340.8|99525.2|99361.3|99500.4|99340.8|42
1655332220000|2022-06-15 22:30:20|99523.8|99341.7|99513.4|99349.2|99525.6|99354.3|99510.2|99341.7|39
1655332230000|2022-06-15 22:30:30|99522.4|99343.1|99513.2|99344.6|99526.8|99349.3|99505|99341.8|46
1655332240000|2022-06-15 22:30:40|99515.6|99344.2|99517.7|99342|99520.4|99349.2|99509.6|99339|50
1655332250000|2022-06-15 22:30:50|99514|99344.8|99515.3|99346.7|99522.3|99347.7|99511.4|99336.3|50
1655332260000|2022-06-15 22:31:00|99515.4|99346.9|99502.8|99352.7|99517.7|99352.9|99500.4|99346.9|39
1655332270000|2022-06-15 22:31:10|99501|99343.4|99512.7|99342.9|99525.9|99352.8|99501|99337.2|61
1655332280000|2022-06-15 22:31:20|99515|99339.7|99502.5|99349.7|99519.1|99349.8|99502.4|99334.7|54
1655332290000|2022-06-15 22:31:30|99503.6|99344.3|99506.2|99344.2|99514.5|99351.7|99498.5|99335.6|53
1655332300000|2022-06-15 22:31:40|99505.3|99346.2|99518.5|99346.8|99523|99348.7|99503.2|99339.6|51
1655332310000|2022-06-15 22:31:50|99518.6|99346.9|99514.7|99352.9|99519.1|99357.8|99501.7|99342.3|34
1655332320000|2022-06-15 22:32:00|99503.2|99361.2|99519|99347.6|99537.4|99368.2|99499.7|99337.4|28
1655332330000|2022-06-15 22:32:10|99510.9|99353.2|99528.9|99339.7|99528.9|99363.9|99502.7|99339.7|36
1655332340000|2022-06-15 22:32:20|99528.5|99341.2|99525.5|99347.8|99528.8|99364|99503.4|99341.2|31
1655332350000|2022-06-15 22:32:30|99527.6|99348.4|99520.3|99344.6|99529.7|99354.9|99514.2|99341.1|43
1655332360000|2022-06-15 22:32:40|99520.8|99346.4|99519.2|99348.1|99528.8|99352.7|99511|99343.3|46
1655332370000|2022-06-15 22:32:50|99519.4|99348.3|99526.1|99346.2|99528.6|99354.5|99517.5|99344.9|54
1655332380000|2022-06-15 22:33:00|99524.1|99347|99514.7|99346.3|99526.3|99347|99514.1|99336.5|60
1655332390000|2022-06-15 22:33:10|99511.7|99349.2|99498.1|99356.7|99524.4|99358.2|99496.9|99340.8|41
1655332400000|2022-06-15 22:33:20|99503.2|99354.2|99516.5|99346.4|99521.3|99358.2|99501.5|99341.1|43
1655332410000|2022-06-15 22:33:30|99513.6|99348.9|99513.9|99345.3|99524.4|99349.1|99509.4|99340.2|50
1655332420000|2022-06-15 22:33:40|99516|99343.6|99520.4|99340.3|99522.8|99348.3|99511.7|99339.4|28
1655332430000|2022-06-15 22:33:50|99520.6|99340.5|99516.4|99344.2|99532.6|99355.9|99493.9|99332.6|44
1655332440000|2022-06-15 22:34:00|99510.8|99345.8|99524.8|99335.4|99529|99349.2|99508.5|99332.6|30
1655332450000|2022-06-15 22:34:10|99519.7|99339.8|99521.7|99342|99525.8|99343.5|99511.9|99333.3|31
1655332460000|2022-06-15 22:34:20|99521.9|99340.3|99519.5|99346.2|99524.5|99352.4|99512.3|99340.3|33
1655332470000|2022-06-15 22:34:30|99519.6|99346.5|99516.9|99353.4|99525.9|99355.2|99512.1|99343.3|29
1655332480000|2022-06-15 22:34:40|99515.8|99355.2|99503.2|99361.5|99525.8|99362.9|99500.7|99347.2|21
1655332490000|2022-06-15 22:34:50|99508.4|99354.5|99507.6|99358.2|99510.9|99363.2|99502|99354.3|23
1655332500000|2022-06-15 22:35:00|99505.3|99359.6|99512.2|99345.6|99526.4|99359.8|99500.8|99345.6|18
1655332510000|2022-06-15 22:35:10|99500|99364.8|99517.2|99352.9|99531|99364.8|99500|99343|41
1655332520000|2022-06-15 22:35:20|99519.6|99352.1|99522.3|99348.4|99524.4|99354.3|99514.3|99344.7|48
1655332530000|2022-06-15 22:35:30|99516.6|99350.2|99528.2|99345.9|99529.4|99354.2|99511|99334.9|35
1655332540000|2022-06-15 22:35:40|99528.1|99345.7|99525.3|99364.9|99533.9|99368.3|99522.1|99341.9|54
1655332550000|2022-06-15 22:35:50|99525.2|99367.1|99531.1|99366|99535.1|99367.1|99523.5|99359.3|44
1655332560000|2022-06-15 22:36:00|99534.4|99362.7|99536.2|99372.1|99552.7|99372.1|99525.1|99356.8|34
1655332570000|2022-06-15 22:36:10|99537.6|99370.4|99544.8|99354.2|99547.7|99375.7|99530.7|99344.1|35
1655332580000|2022-06-15 22:36:20|99540.6|99355.6|99533.1|99364.6|99540.6|99364.7|99526.3|99353.3|28
1655332590000|2022-06-15 22:36:30|99534.6|99364.7|99534|99378.2|99546|99378.2|99532.6|99362|52
1655332600000|2022-06-15 22:36:40|99538.9|99373|99536.9|99378.7|99540.8|99382.5|99532.5|99370.9|21
1655332610000|2022-06-15 22:36:50|99535.2|99381.2|99531.9|99378.3|99535.3|99386.7|99522.6|99376.6|20
1655332620000|2022-06-15 22:37:00|99554.6|99366.6|99538.1|99376.3|99554.6|99381.5|99534.1|99366.6|31
1655332630000|2022-06-15 22:37:10|99540.3|99375.9|99534.5|99376.4|99544.7|99377.4|99528.2|99369.5|50
1655332640000|2022-06-15 22:37:20|99535.8|99376.5|99517.3|99380.9|99535.8|99381.3|99517.1|99375.4|20
1655332650000|2022-06-15 22:37:30|99512.5|99381|99554.5|99354.5|99554.5|99386.9|99512.5|99354.4|34
1655332660000|2022-06-15 22:37:40|99554.6|99354.6|99539.1|99377.5|99555.9|99381.4|99525.7|99350.4|39
1655332670000|2022-06-15 22:37:50|99540.6|99374.2|99547.8|99372.9|99552.4|99383.7|99532.4|99368.9|9
1655332680000|2022-06-15 22:38:00|99541.9|99377.5|99537.6|99379|99545.7|99382.7|99535.1|99372.9|7
1655332690000|2022-06-15 22:38:10|99531.2|99375.5|99543.2|99372.6|99543.2|99375.5|99531.2|99370.4|7
1655332700000|2022-06-15 22:38:20|99537.8|99374.3|99534.6|99388.4|99542.5|99388.4|99532|99373.6|16
1655332710000|2022-06-15 22:38:30|99531.4|99391.1|99546.8|99381.3|99552.9|99391.1|99529.1|99375.4|27
1655332720000|2022-06-15 22:38:40|99548.4|99381.5|99541.1|99387.3|99549.5|99392.8|99526.7|99378.8|27
1655332730000|2022-06-15 22:38:50|99552.3|99373.8|99556.9|99376.2|99560.6|99389.5|99539.9|99370.7|28
1655332740000|2022-06-15 22:39:00|99555.2|99376.9|99542|99379.5|99555.2|99384.5|99536|99375.7|28
1655332750000|2022-06-15 22:39:10|99536.6|99384.2|99550.4|99373.9|99556.4|99385.1|99536.6|99369.1|19
1655332760000|2022-06-15 22:39:20|99544.6|99378.8|99537.7|99377.2|99553.5|99378.8|99532.9|99366.1|6
1655332770000|2022-06-15 22:39:30|99538.1|99375.3|99550.5|99367.5|99550.5|99375.3|99538|99366.6|6
1655332780000|2022-06-15 22:39:40|99548.9|99371.1|99536.4|99336.4|99560.7|99385.3|99534.4|99336.4|26
1655332790000|2022-06-15 22:39:50|99537.7|99337.7|99533.9|99333.9|99545.7|99346.3|99527|99327|64
1655332800000|2022-06-15 22:40:00|99535.8|99335.8|99529.4|99329.4|99543.9|99343.9|99516.4|99316.4|69
1655332810000|2022-06-15 22:40:10|99534.4|99334.4|99531.5|99331.5|99538.1|99338.1|99527.3|99328.2|62
1655332820000|2022-06-15 22:40:20|99532|99332|99532|99332|99540|99340|99531.3|99331.3|65
1655332830000|2022-06-15 22:40:30|99531.9|99331.9|99538.3|99338.3|99547.9|99347.9|99531.8|99331.8|67
1655332840000|2022-06-15 22:40:40|99535.8|99335.8|99541.5|99341.5|99543.9|99343.9|99533.3|99334.2|68
1655332850000|2022-06-15 22:40:50|99541.3|99341.3|99539.4|99339.4|99543|99343|99535|99335|39
1655332860000|2022-06-15 22:41:00|99538.8|99338.8|99540.6|99340.6|99546.4|99346.4|99534.2|99334.2|65
1655332870000|2022-06-15 22:41:10|99542.3|99342.3|99538.3|99338.3|99543.8|99343.8|99534.7|99334.7|74
1655332880000|2022-06-15 22:41:20|99536.3|99336.3|99542.3|99342.3|99545.8|99345.8|99528.2|99332.6|72
1655332890000|2022-06-15 22:41:30|99534.8|99334.8|99540.6|99340.6|99546.1|99346.1|99532.8|99333.5|73
1655332900000|2022-06-15 22:41:40|99537.2|99337.2|99544.3|99344.3|99546.7|99346.7|99532.9|99333.4|76
1655332910000|2022-06-15 22:41:50|99538.9|99338.9|99532.1|99332.1|99545|99345|99532.1|99332.1|66
1655332920000|2022-06-15 22:42:00|99532.9|99332.9|99531.5|99331.5|99537.6|99337.6|99529.8|99329.8|45
1655332930000|2022-06-15 22:42:10|99531.3|99331.3|99540.7|99340.7|99540.7|99340.7|99531.1|99331.1|40
1655332940000|2022-06-15 22:42:20|99537.3|99346.8|99533.9|99333.9|99541.4|99347.3|99533.3|99333.3|24
1655332950000|2022-06-15 22:42:30|99533.7|99333.7|99529|99329|99534.9|99336.2|99526.4|99326.4|35
1655332960000|2022-06-15 22:42:40|99534.2|99334.2|99530.5|99333.4|99539|99339|99528.7|99328.7|14
1655332970000|2022-06-15 22:42:50|99535.2|99335.2|99533.5|99333.5|99537.6|99338.3|99532.9|99332.9|17
1655332980000|2022-06-15 22:43:00|99534.1|99334.1|99533.1|99333.1|99535.8|99335.8|99532.3|99332.3|26
1655332990000|2022-06-15 22:43:10|99532.9|99332.9|99550.5|99350.5|99554.8|99354.8|99531.9|99331.9|31
1655333000000|2022-06-15 22:43:20|99552.1|99352.1|99544.9|99344.9|99552.1|99352.1|99540.6|99340.6|23
1655333010000|2022-06-15 22:43:30|99545|99345|99544.4|99344.4|99545|99345|99538.9|99338.9|35
1655333020000|2022-06-15 22:43:40|99544.1|99344.1|99539.5|99339.5|99544.6|99344.6|99535.6|99335.6|28
1655333030000|2022-06-15 22:43:50|99539.6|99339.6|99549.6|99349.6|99549.6|99349.6|99538|99338|45
1655333040000|2022-06-15 22:44:00|99549.5|99349.5|99549.4|99349.4|99551|99351|99549.1|99349.1|16
1655333050000|2022-06-15 22:44:10|99551.5|99351.5|99553.2|99353.2|99555.2|99355.2|99543.7|99343.7|59
1655333060000|2022-06-15 22:44:20|99553.1|99353.1|99550.5|99350.5|99554.5|99354.5|99547.7|99347.7|31
1655333070000|2022-06-15 22:44:30|99549.5|99349.5|99543.5|99343.5|99550.8|99350.8|99543.5|99343.5|32
1655333080000|2022-06-15 22:44:40|99543.3|99343.3|99540.3|99340.3|99548|99348|99539.3|99339.3|35
1655333090000|2022-06-15 22:44:50|99541|99341|99540.4|99340.4|99542.2|99342.2|99538.2|99338.2|18
1655333100000|2022-06-15 22:45:00|99545.3|99345.3|99547|99347|99554.2|99354.2|99543.7|99343.7|66
1655333110000|2022-06-15 22:45:10|99546.8|99346.8|99549.2|99349.2|99552.2|99352.2|99545.2|99345.2|58
1655333120000|2022-06-15 22:45:20|99549.4|99349.4|99546.8|99346.8|99551.4|99351.4|99534.9|99334.9|40
1655333130000|2022-06-15 22:45:30|99547.9|99347.9|99546.8|99346.8|99553.8|99353.8|99546|99346|66
1655333140000|2022-06-15 22:45:40|99551.1|99351.1|99541.5|99341.5|99553.8|99353.8|99539.4|99339.4|68
1655333150000|2022-06-15 22:45:50|99548.1|99348.1|99546.4|99346.4|99548.4|99348.4|99541|99341|67
1655333160000|2022-06-15 22:46:00|99545.4|99345.4|99544|99344|99552|99352|99542.3|99342.3|44
1655333170000|2022-06-15 22:46:10|99544.1|99344.1|99548|99348|99552.4|99352.4|99542.4|99342.4|57
1655333180000|2022-06-15 22:46:20|99547.7|99347.7|99553.7|99353.7|99558.3|99358.3|99542.8|99342.8|64
1655333190000|2022-06-15 22:46:30|99553|99353|99559.8|99359.8|99560.5|99360.5|99549.5|99349.5|59
1655333200000|2022-06-15 22:46:40|99557.2|99357.2|99553.8|99353.8|99562.8|99362.8|99548.2|99348.2|64
1655333210000|2022-06-15 22:46:50|99554|99354|99549.9|99349.9|99560.1|99360.1|99544|99344|69
1655333220000|2022-06-15 22:47:00|99551|99351|99561.1|99361.1|99562.4|99362.4|99539.3|99340.1|71
1655333230000|2022-06-15 22:47:10|99555.2|99355.2|99560.4|99360.4|99562.5|99362.5|99554.7|99354.7|50
1655333240000|2022-06-15 22:47:20|99562.4|99362.4|99562.4|99362.4|99565.9|99365.9|99555.5|99355.5|66
1655333250000|2022-06-15 22:47:30|99562.3|99362.3|99560.6|99360.6|99565.3|99365.3|99560.3|99360.3|56
1655333260000|2022-06-15 22:47:40|99560.4|99360.4|99559.7|99359.7|99565.6|99365.6|99557.7|99357.7|67
1655333270000|2022-06-15 22:47:50|99558.5|99358.5|99559.3|99359.3|99569.3|99369.3|99557.2|99357.2|71
1655333280000|2022-06-15 22:48:00|99557.6|99357.6|99549.8|99349.8|99564.8|99364.8|99548.9|99348.9|69
1655333290000|2022-06-15 22:48:10|99558.2|99358.2|99558.1|99358.1|99572.1|99372.1|99550|99350|56
1655333300000|2022-06-15 22:48:20|99556.7|99356.7|99578.8|99378.8|99580|99380|99556.7|99356.7|62
1655333310000|2022-06-15 22:48:30|99568.4|99368.4|99572.7|99372.7|99574.2|99374.2|99567.9|99367.9|60
1655333320000|2022-06-15 22:48:40|99572.1|99372.1|99576.9|99376.9|99578.5|99378.5|99564.7|99364.7|59
1655333330000|2022-06-15 22:48:50|99573.1|99373.1|99577.2|99377.2|99577.4|99377.4|99553|99353|68
1655333340000|2022-06-15 22:49:00|99574.7|99374.7|99579.7|99379.7|99582.3|99382.3|99571.3|99371.3|65
1655333350000|2022-06-15 22:49:10|99578.5|99378.5|99579.6|99379.6|99582.1|99382.1|99574.9|99374.9|57
1655333360000|2022-06-15 22:49:20|99580.5|99380.5|99579.5|99379.5|99584.9|99384.9|99576.2|99376.2|70
1655333370000|2022-06-15 22:49:30|99578.4|99378.4|99572.3|99372.3|99580.9|99380.9|99572.3|99372.3|60
1655333380000|2022-06-15 22:49:40|99574.6|99374.6|99584.9|99384.9|99585.7|99385.7|99574.6|99374.6|58
1655333390000|2022-06-15 22:49:50|99584.8|99384.8|99585.3|99385.3|99593.7|99393.7|99581|99381|60
1655333400000|2022-06-15 22:50:00|99585.1|99385.1|99582.6|99382.6|99588.1|99388.1|99579.5|99379.5|62
1655333410000|2022-06-15 22:50:10|99582.1|99382.1|99581.3|99381.3|99583.4|99383.4|99577.1|99377.1|64
1655333420000|2022-06-15 22:50:20|99577.8|99377.8|99579.4|99379.4|99583.7|99383.7|99576.4|99376.4|54
1655333430000|2022-06-15 22:50:30|99578|99378|99579.3|99379.3|99582.5|99382.5|99575.2|99375.2|63
1655333440000|2022-06-15 22:50:40|99579.1|99379.1|99581.3|99381.3|99585.6|99385.6|99576.2|99376.2|59
1655333450000|2022-06-15 22:50:50|99578.8|99378.8|99589.4|99389.4|99589.4|99389.4|99577.4|99377.4|61
1655333460000|2022-06-15 22:51:00|99590.9|99390.9|99583.3|99383.3|99590.9|99390.9|99581.9|99381.9|60
1655333470000|2022-06-15 22:51:10|99582.1|99382.1|99585.3|99385.3|99589.4|99389.4|99580.4|99380.4|53
1655333480000|2022-06-15 22:51:20|99584.4|99384.4|99583.1|99383.1|99584.5|99384.5|99576.8|99376.8|65
1655333490000|2022-06-15 22:51:30|99584.2|99384.2|99584.4|99384.4|99584.4|99384.4|99570|99370|63
1655333500000|2022-06-15 22:51:40|99585.6|99385.6|99589|99389|99592.9|99392.9|99581.4|99381.4|60
1655333510000|2022-06-15 22:51:50|99589.1|99389.1|99585.1|99385.1|99593|99393|99579.4|99379.4|67
1655333520000|2022-06-15 22:52:00|99583.8|99383.8|99588.5|99388.5|99588.5|99388.5|99581.5|99381.5|64
1655333530000|2022-06-15 22:52:10|99586.5|99386.5|99585.1|99385.1|99588.4|99388.4|99581.5|99381.5|68
1655333540000|2022-06-15 22:52:20|99585.2|99385.2|99574.2|99374.2|99588.9|99388.9|99573.5|99373.5|62
1655333550000|2022-06-15 22:52:30|99574.1|99374.1|99574.1|99374.1|99583|99383|99564.5|99364.5|69
1655333560000|2022-06-15 22:52:40|99577.1|99377.1|99568|99368|99577.3|99377.3|99563|99363|66
1655333570000|2022-06-15 22:52:50|99568.7|99368.7|99574|99374|99576.9|99376.9|99564|99364|72
1655333580000|2022-06-15 22:53:00|99575.7|99375.7|99559.9|99359.9|99576|99376|99558.7|99358.7|70
1655333590000|2022-06-15 22:53:10|99562.1|99362.1|99570.7|99370.7|99576.4|99376.4|99560.4|99360.4|56
1655333600000|2022-06-15 22:53:20|99570.6|99370.6|99574.5|99374.5|99575.8|99375.8|99570|99370|57
1655333610000|2022-06-15 22:53:30|99572.7|99372.7|99573|99373|99574.5|99374.5|99567.2|99367.2|58
1655333620000|2022-06-15 22:53:40|99570.8|99370.8|99572.1|99372.1|99580.5|99380.5|99569.5|99369.5|50
1655333630000|2022-06-15 22:53:50|99574.4|99374.4|99569.5|99369.5|99577.7|99377.7|99568.6|99368.6|58
1655333640000|2022-06-15 22:54:00|99568.4|99368.4|99572|99372|99574.7|99374.7|99560.5|99360.5|60
1655333650000|2022-06-15 22:54:10|99572.8|99372.8|99570.9|99370.9|99580.8|99380.8|99567.3|99367.3|66
1655333660000|2022-06-15 22:54:20|99571.1|99371.1|99571.4|99371.4|99578.3|99378.3|99562.8|99362.8|69
1655333670000|2022-06-15 22:54:30|99571.2|99371.2|99579|99379|99586.1|99386.1|99568.1|99368.1|67
1655333680000|2022-06-15 22:54:40|99577.7|99377.7|99571.8|99371.8|99579.3|99379.3|99560.3|99360.3|56
1655333690000|2022-06-15 22:54:50|99574|99374|99570.6|99370.6|99576.4|99376.4|99565.3|99365.3|67
1655333700000|2022-06-15 22:55:00|99569.4|99369.4|99578.5|99378.5|99579.2|99379.2|99568.3|99368.3|49
1655333710000|2022-06-15 22:55:10|99578.6|99378.6|99585.8|99385.8|99588.7|99388.7|99573.4|99373.4|69
1655333720000|2022-06-15 22:55:20|99585.6|99385.6|99577.8|99377.8|99587.7|99387.7|99575.4|99375.4|70
1655333730000|2022-06-15 22:55:30|99579.2|99379.2|99583.8|99383.8|99587.2|99387.2|99577.4|99377.4|59
1655333740000|2022-06-15 22:55:40|99584|99384|99575|99375|99589.2|99389.2|99574|99374|63
1655333750000|2022-06-15 22:55:50|99575.4|99375.4|99572.1|99372.1|99577|99377|99569.4|99369.4|65
1655333760000|2022-06-15 22:56:00|99571.1|99371.1|99575.4|99375.4|99577.2|99377.2|99568.8|99368.8|50
1655333770000|2022-06-15 22:56:10|99577.3|99377.3|99571.6|99371.6|99578|99378|99569.2|99369.2|53
1655333780000|2022-06-15 22:56:20|99571.4|99371.4|99583.1|99383.1|99583.1|99383.1|99571.1|99371.1|30
1655333790000|2022-06-15 22:56:30|99581.6|99381.6|99579.4|99379.4|99581.6|99381.6|99570.4|99370.4|57
1655333800000|2022-06-15 22:56:40|99579.3|99379.3|99569.1|99369.1|99583.4|99383.4|99566.5|99366.5|61
1655333810000|2022-06-15 22:56:50|99568.5|99368.5|99568.1|99368.1|99578.9|99378.9|99566.6|99366.6|57
1655333820000|2022-06-15 22:57:00|99566|99366|99574|99374|99578.1|99378.1|99565.9|99365.9|55
1655333830000|2022-06-15 22:57:10|99573.8|99373.8|99574.7|99374.7|99582|99382|99572.6|99372.6|50
1655333840000|2022-06-15 22:57:20|99573.6|99373.6|99577.8|99377.8|99579|99379|99567.2|99367.2|60
1655333850000|2022-06-15 22:57:30|99574.8|99374.8|99571|99371|99578.1|99378.1|99564.1|99364.1|31
1655333860000|2022-06-15 22:57:40|99567.3|99367.3|99574.1|99374.1|99574.4|99374.4|99563.9|99363.9|64
1655333870000|2022-06-15 22:57:50|99572.3|99372.3|99573.1|99373.1|99579.3|99379.3|99564|99364|70
1655333880000|2022-06-15 22:58:00|99574.7|99374.7|99579.7|99379.7|99581.4|99381.4|99573.9|99373.9|41
1655333890000|2022-06-15 22:58:10|99578.5|99378.5|99576.9|99376.9|99595.7|99395.7|99574.6|99374.6|37
1655333900000|2022-06-15 22:58:20|99577.3|99377.3|99577.9|99377.9|99578.5|99378.5|99577.3|99377.3|5
1655333910000|2022-06-15 22:58:30|99577.6|99377.6|99582.9|99382.9|99585.7|99385.7|99560.3|99360.3|37
1655333920000|2022-06-15 22:58:40|99582.5|99382.5|99557.6|99357.6|99582.5|99382.5|99525.7|99351.8|62
1655333930000|2022-06-15 22:58:50|99558.4|99358.4|99573.5|99373.5|99577.4|99377.4|99539.7|99339.7|63
1655333940000|2022-06-15 22:59:00|99576.5|99376.5|99576.5|99376.5|99577.3|99377.3|99575.6|99375.6|20
1655333950000|2022-06-15 22:59:10|99577.2|99377.2|99580.5|99380.5|99580.5|99380.5|99571|99371|30
1655333960000|2022-06-15 22:59:20|99580.9|99380.9|99573.7|99373.7|99580.9|99380.9|99567|99367|53
1655333970000|2022-06-15 22:59:30|99574.8|99374.8|99575.6|99375.6|99579|99379|99569.4|99369.4|60
1655333980000|2022-06-15 22:59:40|99573.8|99373.8|99573|99373|99579|99379|99566|99366|62
1655333990000|2022-06-15 22:59:50|99573.3|99373.3|99576.6|99376.6|99577.1|99377.1|99570.4|99370.4|57
1655334000000|2022-06-15 23:00:00|99573.7|99373.7|99586.4|99386.4|99587.7|99387.7|99570|99370|69
1655334010000|2022-06-15 23:00:10|99587.4|99387.4|99590.9|99390.9|99591.2|99391.2|99582.3|99382.3|66
1655334020000|2022-06-15 23:00:20|99591.2|99391.2|99591.3|99391.3|99592.4|99392.4|99585.6|99385.6|71
1655334030000|2022-06-15 23:00:30|99585.6|99385.6|99586.8|99386.8|99591.7|99391.7|99579.5|99379.5|54
1655334040000|2022-06-15 23:00:40|99584.3|99384.3|99588.5|99388.5|99591.3|99391.3|99583.4|99383.4|31
1655334050000|2022-06-15 23:00:50|99588.7|99388.7|99577|99377|99588.7|99388.7|99572.5|99372.5|47
1655334060000|2022-06-15 23:01:00|99579|99379|99580.1|99380.1|99580.6|99380.6|99575.2|99375.2|49
1655334070000|2022-06-15 23:01:10|99576.5|99376.5|99579.6|99379.6|99580.6|99380.6|99575.8|99375.8|50
1655334080000|2022-06-15 23:01:20|99580.1|99380.1|99576.2|99376.2|99584.2|99384.2|99576.2|99376.2|30
1655334090000|2022-06-15 23:01:30|99576.5|99376.5|99600.6|99414.6|99610.5|99417.8|99576.5|99376.5|28
1655334100000|2022-06-15 23:01:40|99608.9|99411.2|99610.3|99410.3|99610.8|99416.4|99584|99405.2|47
1655334110000|2022-06-15 23:01:50|99602.3|99408.2|99613.4|99413.4|99615|99415|99596.4|99407|39
1655334120000|2022-06-15 23:02:00|99613.7|99413.7|99576|99438.1|99614.6|99438.1|99575.7|99405.1|51
1655334130000|2022-06-15 23:02:10|99577|99437.1|99517.1|99467.1|99598|99473.2|99515.9|99400.5|30
1655334140000|2022-06-15 23:02:20|99520.1|99470.1|99521.5|99471.5|99521.8|99471.8|99518.2|99468.2|15
1655334150000|2022-06-15 23:02:30|99520.3|99470.3|99552.9|99420.4|99552.9|99472.4|99512.6|99420.4|14
1655334160000|2022-06-15 23:02:40|99520.1|99470.1|99589.2|99402.2|99592|99471.1|99515.1|99401.5|25
1655334170000|2022-06-15 23:02:50|99598.8|99398.8|99581.7|99406.4|99598.8|99408.2|99579.8|99398.8|15
1655334180000|2022-06-15 23:03:00|99581.5|99406.2|99586.1|99408.2|99593|99411.5|99580.1|99399.6|26
1655334190000|2022-06-15 23:03:10|99585.1|99408|99563.6|99432.7|99594.8|99437.5|99563.1|99407.5|37
1655334200000|2022-06-15 23:03:20|99561.9|99433.9|99518.6|99468.6|99561.9|99474.4|99513|99428.8|28
1655334210000|2022-06-15 23:03:30|99516.4|99466.4|99561.3|99425.8|99561.3|99469.7|99514.9|99425.4|27
1655334220000|2022-06-15 23:03:40|99558|99425.7|99523.8|99473.8|99566.1|99477.3|99521.8|99421.4|42
1655334230000|2022-06-15 23:03:50|99524.7|99474.7|99523.9|99473.9|99525.4|99475.4|99520.6|99470.6|35
1655334240000|2022-06-15 23:04:00|99524.1|99474.1|99524.2|99474.2|99528.2|99478.2|99521.1|99471.1|42
1655334250000|2022-06-15 23:04:10|99524.1|99474.1|99534.3|99484.3|99579.1|99484.3|99520.4|99423.1|40
1655334260000|2022-06-15 23:04:20|99533.8|99483.8|99532.1|99482.1|99577.1|99484.4|99531.6|99438.6|42
1655334270000|2022-06-15 23:04:30|99532.5|99482.5|99531.3|99481.3|99572.4|99483.6|99529.4|99439.5|48
1655334280000|2022-06-15 23:04:40|99528.4|99478.4|99529|99479|99569.3|99480.4|99527.2|99441.1|48
1655334290000|2022-06-15 23:04:50|99529.7|99479.7|99569.5|99443.1|99572.5|99486.4|99523.7|99437.9|52
1655334300000|2022-06-15 23:05:00|99531.5|99481.5|99530.8|99480.8|99572|99482.5|99524.6|99442.4|49
1655334310000|2022-06-15 23:05:10|99531.2|99481.2|99523.4|99473.4|99564.3|99481.2|99519|99435.3|43
1655334320000|2022-06-15 23:05:20|99522.9|99472.9|99523.5|99473.5|99567.9|99475|99518.7|99435.6|47
1655334330000|2022-06-15 23:05:30|99523.1|99473.1|99517.6|99467.6|99527|99477|99517.6|99467.6|39
1655334340000|2022-06-15 23:05:40|99518.7|99468.7|99521.1|99471.1|99523.9|99473.9|99518.7|99468.7|30
1655334350000|2022-06-15 23:05:50|99521.8|99471.8|99523|99473|99564.4|99475.1|99518.1|99432.3|38
1655334360000|2022-06-15 23:06:00|99522.5|99472.5|99522.7|99472.7|99524.5|99474.5|99520.9|99470.9|46
1655334370000|2022-06-15 23:06:10|99522.8|99472.8|99524.2|99474.2|99526.6|99476.6|99520.6|99470.6|51
1655334380000|2022-06-15 23:06:20|99524.1|99474.1|99520|99470|99525.8|99475.8|99519.4|99469.4|44
1655334390000|2022-06-15 23:06:30|99520.3|99470.3|99523|99473|99524.9|99474.9|99518.7|99468.7|31
1655334400000|2022-06-15 23:06:40|99522.6|99472.6|99521.9|99471.9|99565.9|99476|99514.7|99420|33
1655334410000|2022-06-15 23:06:50|99520.9|99470.9|99523.5|99473.5|99525.9|99475.9|99520.9|99470.9|36
1655334420000|2022-06-15 23:07:00|99524.4|99474.4|99523.8|99473.8|99525.5|99475.5|99521.8|99471.8|38
1655334430000|2022-06-15 23:07:10|99523.9|99473.9|99523.3|99473.3|99524.5|99474.5|99521.3|99471.3|39
1655334440000|2022-06-15 23:07:20|99523.7|99473.7|99521.9|99471.9|99524.4|99474.4|99519.2|99469.2|33
1655334450000|2022-06-15 23:07:30|99522.3|99472.3|99526.1|99476.1|99526.5|99476.5|99519.9|99469.9|38
1655334460000|2022-06-15 23:07:40|99519.8|99469.8|99525.7|99475.7|99563.8|99477.8|99519.8|99436.7|50
1655334470000|2022-06-15 23:07:50|99522.6|99472.6|99523.9|99473.9|99569.2|99480.7|99519|99433.8|64
1655334480000|2022-06-15 23:08:00|99524.5|99474.5|99527.8|99477.8|99564.8|99478.3|99523.9|99439.5|40
1655334490000|2022-06-15 23:08:10|99527.5|99477.5|99520.3|99470.3|99566.7|99480.7|99520.3|99441.7|43
1655334500000|2022-06-15 23:08:20|99523.9|99473.9|99515.3|99465.3|99525.7|99475.7|99509.3|99459.3|46
1655334510000|2022-06-15 23:08:30|99516.1|99466.1|99518.9|99468.9|99520.2|99470.2|99515.1|99465.1|33
1655334520000|2022-06-15 23:08:40|99518.3|99468.3|99516.6|99466.6|99520.1|99470.1|99516.6|99466.6|26
1655334530000|2022-06-15 23:08:50|99511.5|99461.5|99519.9|99469.9|99522.4|99472.4|99511.5|99461.5|39
1655334540000|2022-06-15 23:09:00|99519.3|99469.3|99519.4|99469.4|99524.3|99474.3|99517.7|99467.7|43
1655334550000|2022-06-15 23:09:10|99519.7|99469.7|99519.3|99469.3|99523.1|99473.1|99518.2|99468.2|23
1655334560000|2022-06-15 23:09:20|99519.5|99469.5|99522.2|99472.2|99522.2|99472.2|99515.3|99465.3|25
1655334570000|2022-06-15 23:09:30|99521.5|99471.5|99522.9|99472.9|99525|99475|99519.7|99469.7|42
1655334580000|2022-06-15 23:09:40|99513.1|99463.1|99513|99463|99564.4|99475.8|99508.7|99433.1|56
1655334590000|2022-06-15 23:09:50|99512.9|99462.9|99569.8|99407.7|99576.8|99463.1|99510.7|99395|54
1655334600000|2022-06-15 23:10:00|99569.1|99408.2|99571.5|99406.8|99576.8|99414.8|99561.1|99402.5|67
1655334610000|2022-06-15 23:10:10|99571.3|99406.5|99558.6|99407.1|99571.4|99412.3|99556.4|99404.2|61
1655334620000|2022-06-15 23:10:20|99561.3|99406.9|99509|99459|99561.3|99461.2|99506.9|99405.6|47
1655334630000|2022-06-15 23:10:30|99509.1|99459.1|99511.4|99461.4|99512.4|99462.4|99506.5|99456.5|53
1655334640000|2022-06-15 23:10:40|99509|99459|99507.7|99457.7|99547.7|99463.8|99503.3|99416.9|52
1655334650000|2022-06-15 23:10:50|99510.6|99460.6|99502.8|99452.8|99545.2|99460.6|99495.7|99418.5|59
1655334660000|2022-06-15 23:11:00|99502.2|99452.2|99508|99458|99508.3|99458.3|99502.2|99452.2|34
1655334670000|2022-06-15 23:11:10|99507.6|99457.6|99509.2|99459.2|99547.7|99459.8|99505.9|99418.8|33
1655334680000|2022-06-15 23:11:20|99509|99459|99509.5|99459.5|99511.2|99461.2|99502.9|99452.9|44
1655334690000|2022-06-15 23:11:30|99508.5|99458.5|99511.1|99461.1|99553|99465.3|99506.8|99427.3|49
1655334700000|2022-06-15 23:11:40|99510.6|99460.6|99511.1|99461.1|99513.9|99463.9|99510.3|99460.3|42
1655334710000|2022-06-15 23:11:50|99511.2|99461.2|99511.5|99461.5|99511.9|99461.9|99510.9|99460.9|28
1655334720000|2022-06-15 23:12:00|99511.3|99461.3|99506.4|99456.4|99511.9|99461.9|99506.4|99456.4|48
1655334730000|2022-06-15 23:12:10|99506.6|99456.6|99511.7|99461.7|99513.7|99463.7|99506.6|99456.6|36
1655334740000|2022-06-15 23:12:20|99511.6|99461.6|99504.7|99454.7|99512.1|99462.1|99504.2|99454.2|34
1655334750000|2022-06-15 23:12:30|99509.6|99459.6|99510.5|99460.5|99554.4|99462.9|99506.2|99420.9|39
1655334760000|2022-06-15 23:12:40|99510.6|99460.6|99497.7|99447.7|99551.4|99463.3|99495.3|99419.2|54
1655334770000|2022-06-15 23:12:50|99497.5|99447.5|99499.6|99449.6|99501.2|99451.2|99495.5|99445.5|46
1655334780000|2022-06-15 23:13:00|99499.4|99449.4|99502|99452|99502|99452|99496.9|99446.9|50
1655334790000|2022-06-15 23:13:10|99501.9|99451.9|99550.2|99394.4|99553.6|99451.9|99494.2|99390.3|34
1655334800000|2022-06-15 23:13:20|99550.5|99395.5|99549.1|99401.3|99556.5|99405.2|99544.5|99393.9|42
1655334810000|2022-06-15 23:13:30|99548.9|99400.9|99547.9|99396.1|99558.3|99402.1|99545.5|99391.8|48
1655334820000|2022-06-15 23:13:40|99549.8|99396.2|99497|99447|99549.8|99451.4|99495.1|99395.5|57
1655334830000|2022-06-15 23:13:50|99496.9|99446.9|99496|99446|99499.7|99449.7|99494.4|99444.4|61
1655334840000|2022-06-15 23:14:00|99495.9|99445.9|99500.6|99450.6|99503.7|99453.7|99495.9|99445.9|45
1655334850000|2022-06-15 23:14:10|99500.5|99450.5|99495.3|99445.3|99501.3|99451.3|99494.8|99444.8|49
1655334860000|2022-06-15 23:14:20|99497.4|99447.4|99499.1|99449.1|99502|99452|99497.4|99447.4|34
1655334870000|2022-06-15 23:14:30|99499.4|99449.4|99498.5|99448.5|99502.7|99452.7|99496.7|99446.7|40
1655334880000|2022-06-15 23:14:40|99498.6|99448.6|99500.6|99450.6|99501|99451|99498.1|99448.1|39
1655334890000|2022-06-15 23:14:50|99499.2|99449.2|99498.1|99448.1|99502|99452|99494.4|99444.4|35
1655334900000|2022-06-15 23:15:00|99498.2|99448.2|99494.6|99444.6|99504.2|99454.2|99491.3|99441.3|43
1655334910000|2022-06-15 23:15:10|99493.3|99443.3|99490.7|99440.7|99497.1|99447.1|99488|99438|33
1655334920000|2022-06-15 23:15:20|99490.2|99440.2|99492.5|99442.5|99492.7|99442.7|99489.8|99439.8|11
1655334930000|2022-06-15 23:15:30|99494.9|99444.9|99486.4|99436.4|99494.9|99444.9|99480.2|99430.2|35
1655334940000|2022-06-15 23:15:40|99486.7|99436.7|99488.5|99438.5|99488.8|99438.8|99485|99435|37
1655334950000|2022-06-15 23:15:50|99487.9|99437.9|99490.2|99440.2|99499.5|99449.5|99486.4|99436.4|49
1655334960000|2022-06-15 23:16:00|99491|99441|99496.5|99446.5|99498.9|99448.9|99490.4|99440.4|24
1655334970000|2022-06-15 23:16:10|99494.7|99444.7|99489.6|99439.6|99500.2|99450.2|99487.2|99437.2|44
1655334980000|2022-06-15 23:16:20|99485.9|99435.9|99486.7|99436.7|99489.7|99439.7|99485.1|99435.1|40
1655334990000|2022-06-15 23:16:30|99483.2|99433.2|99487.5|99437.5|99497|99447|99483.2|99433.2|26
1655335000000|2022-06-15 23:16:40|99487.2|99437.2|99501.7|99451.7|99549|99455.2|99485.8|99410.5|38
1655335010000|2022-06-15 23:16:50|99501.3|99451.3|99502.1|99452.1|99547.1|99452.6|99499.7|99409.5|62
1655335020000|2022-06-15 23:17:00|99501.5|99451.5|99501.9|99451.9|99543.9|99453|99499.6|99410|51
1655335030000|2022-06-15 23:17:10|99501.6|99451.6|99493.3|99443.3|99549.9|99451.6|99486.2|99401.6|28
1655335040000|2022-06-15 23:17:20|99490.2|99440.2|99501.3|99451.3|99504.4|99454.4|99489.1|99439.1|60
1655335050000|2022-06-15 23:17:30|99502.2|99452.2|99512.2|99462.2|99516.4|99466.4|99498.9|99448.9|52
1655335060000|2022-06-15 23:17:40|99511.3|99461.3|99508.7|99458.7|99515.3|99465.3|99501.7|99451.7|59
1655335070000|2022-06-15 23:17:50|99507.6|99457.6|99514|99464|99516.1|99466.1|99503|99453|41
1655335080000|2022-06-15 23:18:00|99514.1|99464.1|99506|99456|99514.8|99464.8|99498.9|99448.9|61
1655335090000|2022-06-15 23:18:10|99505.8|99455.8|99504.9|99454.9|99508.7|99458.7|99502.8|99452.8|49
1655335100000|2022-06-15 23:18:20|99504.5|99454.5|99503|99453|99508.9|99458.9|99494.4|99444.4|36
1655335110000|2022-06-15 23:18:30|99503.6|99453.6|99498.7|99448.7|99510.3|99460.3|99494.9|99444.9|47
1655335120000|2022-06-15 23:18:40|99498.6|99448.6|99509.5|99459.5|99509.6|99459.6|99496.9|99446.9|38
1655335130000|2022-06-15 23:18:50|99506.5|99456.5|99504.1|99454.1|99507.2|99457.2|99497|99447|57
1655335140000|2022-06-15 23:19:00|99504.9|99454.9|99507.4|99457.4|99507.4|99457.4|99503.5|99453.5|17
1655335150000|2022-06-15 23:19:10|99507|99457|99496.6|99446.6|99508.8|99458.8|99493.1|99443.1|35
1655335160000|2022-06-15 23:19:20|99498.1|99448.1|99499.8|99449.8|99506.9|99456.9|99494.2|99444.2|53
1655335170000|2022-06-15 23:19:30|99496.2|99446.2|99509|99459|99556.8|99465.7|99495|99400.4|26
1655335180000|2022-06-15 23:19:40|99508.6|99458.6|99508.6|99458.6|99513.2|99463.2|99501.8|99451.8|60
1655335190000|2022-06-15 23:19:50|99508.2|99458.2|99503.4|99453.4|99515.7|99465.7|99503.4|99453.4|30
1655335200000|2022-06-15 23:20:00|99508|99458|99517.2|99467.2|99564|99467.2|99508|99418|43
1655335210000|2022-06-15 23:20:10|99516.7|99466.7|99517.4|99467.4|99559.5|99468.3|99516.7|99424.7|20
1655335220000|2022-06-15 23:20:20|99517.2|99467.2|99554.7|99423.9|99557.4|99467.7|99513.9|99423.9|12
1655335230000|2022-06-15 23:20:30|99562.2|99418.7|99509.4|99459.4|99562.2|99468.1|99507.1|99418.7|50
1655335240000|2022-06-15 23:20:40|99510.4|99460.4|99506.3|99456.3|99510.4|99460.4|99505.9|99455.9|63
1655335250000|2022-06-15 23:20:50|99508|99458|99506.6|99456.6|99512.3|99462.3|99501.5|99451.5|68
1655335260000|2022-06-15 23:21:00|99507.6|99457.6|99505.3|99455.3|99513|99463|99505.3|99455.3|66
1655335270000|2022-06-15 23:21:10|99506.1|99456.1|99568.9|99407.9|99568.9|99461.9|99505.7|99407.9|44
1655335280000|2022-06-15 23:21:20|99567.2|99408.8|99549.4|99418.2|99567.2|99419.9|99545.6|99408.8|48
1655335290000|2022-06-15 23:21:30|99550.7|99414.8|99546.6|99415|99553.2|99456.3|99503.9|99414.8|61
1655335300000|2022-06-15 23:21:40|99546.2|99415.2|99495.1|99445.1|99546.2|99455.5|99495.1|99415.2|30
1655335310000|2022-06-15 23:21:50|99499.8|99449.8|99499.7|99449.7|99504.8|99454.8|99497.1|99447.1|31
1655335320000|2022-06-15 23:22:00|99499.8|99449.8|99502.8|99452.8|99506|99456|99499.1|99449.1|57
1655335330000|2022-06-15 23:22:10|99500.4|99450.4|99494.8|99444.8|99505.3|99455.3|99493.5|99443.5|43
1655335340000|2022-06-15 23:22:20|99495|99445|99488.7|99438.7|99506.1|99456.1|99486.4|99436.4|72
1655335350000|2022-06-15 23:22:30|99487.7|99437.7|99493.3|99443.3|99495.4|99445.4|99484.7|99434.7|57
1655335360000|2022-06-15 23:22:40|99493.6|99443.6|99500.1|99450.1|99500.7|99450.7|99485.6|99435.6|62
1655335370000|2022-06-15 23:22:50|99500.3|99450.3|99488.2|99438.2|99502|99452|99488.2|99438.2|61
1655335380000|2022-06-15 23:23:00|99489.8|99439.8|99493.6|99443.6|99495.6|99445.6|99489.4|99439.4|60
1655335390000|2022-06-15 23:23:10|99494.1|99444.1|99494.4|99444.4|99506.3|99456.3|99487.4|99437.4|61
1655335400000|2022-06-15 23:23:20|99497.3|99447.3|99492.5|99442.5|99503.3|99453.3|99491.8|99441.8|30
1655335410000|2022-06-15 23:23:30|99492.7|99442.7|99491.1|99441.1|99493.2|99443.2|99489.1|99439.1|58
1655335420000|2022-06-15 23:23:40|99490.7|99440.7|99494.3|99444.3|99497.9|99447.9|99488.7|99438.7|63
1655335430000|2022-06-15 23:23:50|99495.4|99445.4|99495|99445|99499|99449|99493.3|99443.3|51
1655335440000|2022-06-15 23:24:00|99496.6|99446.6|99492.3|99442.3|99496.9|99446.9|99488.3|99438.3|64
1655335450000|2022-06-15 23:24:10|99496|99446|99488.9|99438.9|99496|99446|99484.4|99434.4|64
1655335460000|2022-06-15 23:24:20|99489.2|99439.2|99490.8|99440.8|99497.9|99447.9|99484.6|99434.6|32
1655335470000|2022-06-15 23:24:30|99492.1|99442.1|99493.5|99443.5|99497|99447|99489.2|99439.2|59
1655335480000|2022-06-15 23:24:40|99495.1|99445.1|99497.6|99447.6|99500.4|99450.4|99494.1|99444.1|69
1655335490000|2022-06-15 23:24:50|99498.2|99448.2|99496.1|99446.1|99500|99450|99493.8|99443.8|54
1655335500000|2022-06-15 23:25:00|99495.8|99445.8|99489.4|99439.4|99495.8|99445.8|99487.9|99437.9|57
1655335510000|2022-06-15 23:25:10|99491.1|99441.1|99489.3|99439.3|99492.3|99442.3|99487.2|99437.2|35
1655335520000|2022-06-15 23:25:20|99486.2|99436.2|99490.1|99440.1|99493.3|99443.3|99486.2|99436.2|46
1655335530000|2022-06-15 23:25:30|99489.7|99439.7|99494|99444|99496.3|99446.3|99488|99438|27
1655335540000|2022-06-15 23:25:40|99497|99447|99495.2|99445.2|99498.9|99448.9|99494|99444|31
1655335550000|2022-06-15 23:25:50|99494.8|99444.8|99487.8|99437.8|99496.9|99446.9|99486.4|99436.4|14
1655335560000|2022-06-15 23:26:00|99487.9|99437.9|99494.7|99444.7|99501.6|99451.6|99487|99437|58
1655335570000|2022-06-15 23:26:10|99494.6|99444.6|99492.6|99442.6|99501.1|99451.1|99488.9|99438.9|57
1655335580000|2022-06-15 23:26:20|99494.5|99444.5|99499|99449|99500|99450|99489.7|99439.7|30
1655335590000|2022-06-15 23:26:30|99497.9|99447.9|99497.9|99447.9|99499.4|99449.4|99494.8|99444.8|35
1655335600000|2022-06-15 23:26:40|99498|99448|99499|99449|99500.9|99450.9|99497.2|99447.2|22
1655335610000|2022-06-15 23:26:50|99498.8|99448.8|99493.1|99443.1|99499.4|99449.4|99487.1|99437.1|12
1655335620000|2022-06-15 23:27:00|99484.2|99434.2|99489.5|99439.5|99491.8|99441.8|99483.6|99433.6|30
1655335630000|2022-06-15 23:27:10|99489.1|99439.1|99494.7|99444.7|99495.2|99445.2|99484.5|99434.5|39
1655335640000|2022-06-15 23:27:20|99494.6|99444.6|99493.9|99443.9|99494.6|99444.6|99491.9|99441.9|39
1655335650000|2022-06-15 23:27:30|99492.7|99442.7|99483.6|99433.6|99536|99442.8|99483.6|99393.1|49
1655335660000|2022-06-15 23:27:40|99523.5|99397|99478.6|99428.6|99524.2|99435.5|99471.7|99395.7|64
1655335670000|2022-06-15 23:27:50|99478.5|99428.5|99487.7|99437.7|99525.9|99438.9|99478.3|99399.3|43
1655335680000|2022-06-15 23:28:00|99487|99437|99485.1|99435.1|99488|99438|99484.7|99434.7|39
1655335690000|2022-06-15 23:28:10|99485|99435|99486.4|99436.4|99488.1|99438.1|99484.6|99434.6|23
1655335700000|2022-06-15 23:28:20|99481.4|99431.4|99491|99441|99493.2|99443.2|99481.4|99431.4|25
1655335710000|2022-06-15 23:28:30|99493|99443|99495.9|99445.9|99551.5|99456.6|99489.3|99404.1|52
1655335720000|2022-06-15 23:28:40|99495.6|99445.6|99494.7|99444.7|99501.8|99451.8|99494.2|99444.2|64
1655335730000|2022-06-15 23:28:50|99494.8|99444.8|99482.9|99432.9|99546.1|99444.8|99482.3|99400.6|64
1655335740000|2022-06-15 23:29:00|99482.8|99432.8|99483.7|99433.7|99521.8|99435.4|99475|99396.5|57
1655335750000|2022-06-15 23:29:10|99481.7|99431.7|99481.2|99431.2|99484.9|99434.9|99477|99427|47
1655335760000|2022-06-15 23:29:20|99482.3|99432.3|99480.2|99430.2|99484.9|99434.9|99477.4|99427.4|45
1655335770000|2022-06-15 23:29:30|99479.4|99429.4|99484.9|99434.9|99486.1|99436.1|99474.6|99424.6|31
1655335780000|2022-06-15 23:29:40|99484.8|99434.8|99485.6|99435.6|99487.7|99437.7|99476.3|99426.3|33
1655335790000|2022-06-15 23:29:50|99484.5|99434.5|99482.2|99432.2|99485.3|99435.3|99482.1|99432.1|29
1655335800000|2022-06-15 23:30:00|99481.7|99431.7|99477.2|99427.2|99483.4|99433.4|99474.5|99424.5|49
1655335810000|2022-06-15 23:30:10|99475.6|99425.6|99478.1|99428.1|99484.1|99434.1|99473.8|99423.8|37
1655335820000|2022-06-15 23:30:20|99481.2|99431.2|99482.4|99432.4|99485.8|99435.8|99478.7|99428.7|52
1655335830000|2022-06-15 23:30:30|99482.7|99432.7|99486.6|99436.6|99488.6|99438.6|99478.8|99428.8|46
1655335840000|2022-06-15 23:30:40|99487.5|99437.5|99480.9|99430.9|99487.5|99437.5|99475.2|99425.2|24
1655335850000|2022-06-15 23:30:50|99480.3|99430.3|99480.2|99430.2|99480.8|99430.8|99480.2|99430.2|3
1655335860000|2022-06-15 23:31:00|99480.1|99430.1|99484.6|99434.6|99484.6|99434.6|99475.6|99425.6|43
1655335870000|2022-06-15 23:31:10|99483.1|99433.1|99484.3|99434.3|99484.8|99434.8|99477.8|99427.8|57
1655335880000|2022-06-15 23:31:20|99482.7|99432.7|99482.8|99432.8|99484.7|99434.7|99481.9|99431.9|41
1655335890000|2022-06-15 23:31:30|99482.6|99432.6|99486.4|99436.4|99492.3|99442.3|99481.9|99431.9|49
1655335900000|2022-06-15 23:31:40|99486.8|99436.8|99486.8|99436.8|99489.2|99439.2|99484|99434|40
1655335910000|2022-06-15 23:31:50|99485.8|99435.8|99478.9|99428.9|99488.4|99438.4|99475.3|99425.3|44
1655335920000|2022-06-15 23:32:00|99477.4|99427.4|99498.7|99364.1|99515.7|99428.9|99467.5|99362.8|71
1655335930000|2022-06-15 23:32:10|99498.9|99364.2|99504.3|99365.2|99508.4|99369.4|99498.5|99359.3|42
1655335940000|2022-06-15 23:32:20|99503|99368.9|99453.1|99403.1|99506.2|99404.4|99453.1|99363.4|60
1655335950000|2022-06-15 23:32:30|99453|99403|99496|99356.4|99500.1|99403.3|99451.1|99353.1|63
1655335960000|2022-06-15 23:32:40|99495.8|99356.2|99487.3|99354.3|99501.5|99396.8|99441.7|99262.3|66
1655335970000|2022-06-15 23:32:50|99445.4|99395.4|99485.7|99325.7|99514|99399.4|99436.1|99260|71
1655335980000|2022-06-15 23:33:00|99491.2|99324.1|99433.1|99383.1|99499.4|99384.6|99426.5|99309.1|63
1655335990000|2022-06-15 23:33:10|99432.3|99382.3|99469.6|99341.9|99471.1|99384.1|99425.5|99340.1|58
1655336000000|2022-06-15 23:33:20|99466.9|99342.1|99429.1|99379.1|99469.6|99380.8|99424.7|99340.9|63
1655336010000|2022-06-15 23:33:30|99430.7|99380.7|99432.9|99382.9|99435.1|99385.1|99428.1|99378.1|50
1655336020000|2022-06-15 23:33:40|99432.4|99382.4|99485|99350.5|99491.4|99391.8|99432.3|99343.4|65
1655336030000|2022-06-15 23:33:50|99485.9|99350.8|99432.1|99382.1|99485.9|99385.7|99430.7|99340|46
1655336040000|2022-06-15 23:34:00|99431.6|99381.6|99428.1|99378.1|99487.5|99382.6|99427.9|99335.5|34
1655336050000|2022-06-15 23:34:10|99428.7|99378.7|99424.1|99374.1|99470.5|99380.1|99424|99334.7|42
1655336060000|2022-06-15 23:34:20|99424.2|99374.2|99421.5|99371.5|99473.3|99374.2|99420.2|99337.1|63
1655336070000|2022-06-15 23:34:30|99421.8|99371.8|99420.3|99370.3|99460.2|99372.4|99419.7|99329.6|46
1655336080000|2022-06-15 23:34:40|99420.2|99370.2|99425.6|99375.6|99427.7|99377.7|99419.3|99369.3|34
1655336090000|2022-06-15 23:34:50|99425.9|99375.9|99429.8|99379.8|99473.7|99382.5|99425.1|99337.6|58
1655336100000|2022-06-15 23:35:00|99428.9|99378.9|99425.3|99375.3|99430.5|99380.5|99424.5|99374.5|47
1655336110000|2022-06-15 23:35:10|99425.2|99375.2|99427.6|99377.6|99465.4|99377.6|99424.9|99338.5|28
1655336120000|2022-06-15 23:35:20|99427.9|99377.9|99465.8|99340.1|99479.3|99377.9|99424.7|99334.9|35
1655336130000|2022-06-15 23:35:30|99427.3|99377.3|99425.1|99375.1|99465.8|99378.4|99423.1|99340.8|57
1655336140000|2022-06-15 23:35:40|99426.2|99376.2|99428|99378|99428.8|99378.8|99424.2|99374.2|40
1655336150000|2022-06-15 23:35:50|99425.8|99375.8|99422.4|99372.4|99431.7|99381.7|99422.4|99372.4|64
1655336160000|2022-06-15 23:36:00|99422.3|99372.3|99419.4|99369.4|99422.8|99372.8|99417.9|99367.9|39
1655336170000|2022-06-15 23:36:10|99420|99370|99421.1|99371.1|99425.4|99375.4|99415.9|99365.9|39
1655336180000|2022-06-15 23:36:20|99422.1|99372.1|99416.6|99366.6|99423.4|99373.4|99416.5|99366.5|31
1655336190000|2022-06-15 23:36:30|99417.3|99367.3|99420.8|99370.8|99421.9|99371.9|99417.3|99367.3|27
1655336200000|2022-06-15 23:36:40|99421.8|99371.8|99419.3|99369.3|99421.8|99371.8|99419.3|99369.3|26
1655336210000|2022-06-15 23:36:50|99421.3|99371.3|99414.6|99364.6|99421.3|99371.3|99413.8|99363.8|40
1655336220000|2022-06-15 23:37:00|99414.8|99364.8|99419.5|99369.5|99419.6|99369.6|99413.2|99363.2|32
1655336230000|2022-06-15 23:37:10|99419.2|99369.2|99418.8|99368.8|99420.7|99370.7|99417.6|99367.6|37
1655336240000|2022-06-15 23:37:20|99418.9|99368.9|99422.8|99372.8|99422.8|99372.8|99418.2|99368.2|21
1655336250000|2022-06-15 23:37:30|99421.8|99371.8|99417.1|99367.1|99422.1|99372.1|99415.6|99365.6|28
1655336260000|2022-06-15 23:37:40|99417.2|99367.2|99421|99371|99421.1|99371.1|99416.6|99366.6|8
1655336270000|2022-06-15 23:37:50|99420.6|99370.6|99418.5|99368.5|99420.8|99370.8|99413.4|99363.4|13
1655336280000|2022-06-15 23:38:00|99419.5|99369.5|99417.2|99367.2|99419.5|99369.5|99416|99366|34
1655336290000|2022-06-15 23:38:10|99417.3|99367.3|99418|99368|99419|99369|99416.9|99366.9|41
1655336300000|2022-06-15 23:38:20|99418.2|99368.2|99415.3|99365.3|99418.9|99368.9|99412.7|99362.7|31
1655336310000|2022-06-15 23:38:30|99415.4|99365.4|99414.2|99364.2|99419|99369|99413.7|99363.7|43
1655336320000|2022-06-15 23:38:40|99409.1|99359.1|99412.7|99362.7|99416|99366|99407.4|99357.4|44
1655336330000|2022-06-15 23:38:50|99411.5|99361.5|99407.6|99357.6|99414.5|99364.5|99407.3|99357.3|61
1655336340000|2022-06-15 23:39:00|99408.1|99358.1|99412.4|99362.4|99414.5|99364.5|99407.3|99357.3|56
1655336350000|2022-06-15 23:39:10|99410|99360|99399.8|99349.8|99452.9|99360|99397.1|99309.5|61
1655336360000|2022-06-15 23:39:20|99437.9|99312.2|99392.8|99342.8|99446|99350.7|99391.8|99302.8|58
1655336370000|2022-06-15 23:39:30|99430.4|99304.9|99441.7|99301|99443.5|99344.8|99392.3|99298.5|66
1655336380000|2022-06-15 23:39:40|99440.4|99301.1|99441.4|99297.7|99451.1|99310.2|99438.6|99290.9|59
1655336390000|2022-06-15 23:39:50|99441.6|99297.8|99384.3|99334.3|99441.6|99337.4|99384.2|99292.1|51
1655336400000|2022-06-15 23:40:00|99384.7|99334.7|99376|99326|99385.6|99335.6|99376|99326|70
1655336410000|2022-06-15 23:40:10|99375.3|99325.3|99375.5|99325.5|99414.8|99327.1|99374.3|99289|33
1655336420000|2022-06-15 23:40:20|99375.6|99325.6|99384.5|99334.5|99434.3|99341.1|99375.5|99291.2|75
1655336430000|2022-06-15 23:40:30|99384.7|99334.7|99384.2|99334.2|99440.9|99336.8|99382.6|99286.8|55
1655336440000|2022-06-15 23:40:40|99384.4|99334.4|99377.2|99327.2|99426.6|99335.4|99377.2|99290|46
1655336450000|2022-06-15 23:40:50|99377.3|99327.3|99376.4|99326.4|99428.4|99328.2|99375.5|99283.2|57
1655336460000|2022-06-15 23:41:00|99376.1|99326.1|99375.9|99325.9|99380.6|99330.6|99375.7|99325.7|58
1655336470000|2022-06-15 23:41:10|99376|99326|99383|99333|99430.6|99335|99375.7|99281|66
1655336480000|2022-06-15 23:41:20|99383.9|99333.9|99416.9|99291.2|99421.8|99334.1|99379|99291.2|48
1655336490000|2022-06-15 23:41:30|99421.2|99287|99382.5|99332.5|99429.2|99335.2|99377.6|99286.4|23
1655336500000|2022-06-15 23:41:40|99428.6|99289.3|99376.9|99326.9|99438.4|99333.3|99375.8|99278|54
1655336510000|2022-06-15 23:41:50|99375.3|99325.3|99389.6|99339.6|99390.4|99340.4|99375.3|99325.3|42
1655336520000|2022-06-15 23:42:00|99389.7|99339.7|99389|99339|99438.7|99344.7|99381.6|99299.7|56
1655336530000|2022-06-15 23:42:10|99388.8|99338.8|99430.5|99290.3|99437.8|99347.1|99379.4|99289.4|66
1655336540000|2022-06-15 23:42:20|99430.7|99290.4|99378.9|99328.9|99431.8|99334.1|99376.2|99282.6|66
1655336550000|2022-06-15 23:42:30|99378.3|99328.3|99380.9|99330.9|99381.8|99331.8|99377.1|99327.1|62
1655336560000|2022-06-15 23:42:40|99380.4|99330.4|99353.4|99303.4|99403.6|99331.4|99350.1|99249.9|68
1655336570000|2022-06-15 23:42:50|99395.1|99265.1|99352.7|99302.7|99409.5|99309.7|99350|99258.4|53
1655336580000|2022-06-15 23:43:00|99365.7|99315.7|99357.5|99307.5|99405.6|99315.7|99354|99261|63
1655336590000|2022-06-15 23:43:10|99357.1|99307.1|99355.9|99305.9|99421.3|99318.6|99355.4|99268.1|72
1655336600000|2022-06-15 23:43:20|99356.2|99306.2|99363.6|99313.6|99364.5|99314.5|99353.5|99303.5|45
1655336610000|2022-06-15 23:43:30|99364.2|99314.2|99361|99311|99403.5|99319.4|99354.1|99270.5|73
1655336620000|2022-06-15 23:43:40|99361.2|99311.2|99358.4|99308.4|99404.6|99314.4|99354.2|99251.2|66
1655336630000|2022-06-15 23:43:50|99357.7|99307.7|99358.5|99308.5|99402.4|99319.1|99357.7|99266.7|53
1655336640000|2022-06-15 23:44:00|99360|99310|99403.5|99248.1|99414.5|99315.5|99355.1|99248.1|65
1655336650000|2022-06-15 23:44:10|99411.6|99249.3|99353.2|99303.2|99412.9|99307.9|99352.5|99249.3|46
1655336660000|2022-06-15 23:44:20|99353.3|99303.3|99358.4|99308.4|99415.7|99313.7|99352|99237.9|55
1655336670000|2022-06-15 23:44:30|99356.8|99306.8|99355.5|99305.5|99365|99315|99354.8|99304.8|40
1655336680000|2022-06-15 23:44:40|99356.4|99306.4|99352.2|99302.2|99395.7|99309.2|99352.1|99260.5|47
1655336690000|2022-06-15 23:44:50|99353|99303|99354.7|99304.7|99397.8|99310|99344|99261.2|38
1655336700000|2022-06-15 23:45:00|99356.1|99306.1|99353.4|99303.4|99402.1|99312.2|99353.2|99263|65
1655336710000|2022-06-15 23:45:10|99353.6|99303.6|99362.4|99312.4|99363.7|99313.7|99353.3|99303.3|56
1655336720000|2022-06-15 23:45:20|99360.8|99310.8|99359.1|99309.1|99425.7|99317.4|99354.6|99190.6|63
1655336730000|2022-06-15 23:45:30|99359.3|99309.3|99359.6|99309.6|99404.1|99311.7|99352.4|99268.2|58
1655336740000|2022-06-15 23:45:40|99358.1|99308.1|99361|99311|99368.2|99318.2|99356|99306|54
1655336750000|2022-06-15 23:45:50|99361.2|99311.2|99357|99307|99371.4|99321.4|99349.9|99299.9|62
1655336760000|2022-06-15 23:46:00|99355.9|99305.9|99356.7|99306.7|99396.2|99312.7|99349|99250|66
1655336770000|2022-06-15 23:46:10|99356.2|99306.2|99354.6|99304.6|99357.2|99307.2|99354.6|99304.6|20
1655336780000|2022-06-15 23:46:20|99356.9|99306.9|99356|99306|99360.2|99310.2|99350.7|99300.7|53
1655336790000|2022-06-15 23:46:30|99355.5|99305.5|99359.6|99309.6|99368.1|99318.1|99349.7|99299.7|52
1655336800000|2022-06-15 23:46:40|99359.2|99309.2|99356.5|99306.5|99370.6|99320.6|99356.5|99306.5|62
1655336810000|2022-06-15 23:46:50|99356.6|99306.6|99359.7|99309.7|99403.7|99318|99354.8|99269.9|54
1655336820000|2022-06-15 23:47:00|99361.3|99311.3|99371.8|99321.8|99417.7|99329.4|99356.6|99282.9|51
1655336830000|2022-06-15 23:47:10|99371.3|99321.3|99358.8|99308.8|99371.4|99321.4|99358.4|99308.4|49
1655336840000|2022-06-15 23:47:20|99358.9|99308.9|99359.4|99309.4|99359.4|99309.4|99355.7|99305.7|34
1655336850000|2022-06-15 23:47:30|99360.1|99310.1|99359|99309|99361.8|99311.8|99356.2|99306.2|36
1655336860000|2022-06-15 23:47:40|99358.8|99308.8|99358.6|99308.6|99367.1|99317.1|99356.7|99306.7|35
1655336870000|2022-06-15 23:47:50|99358.8|99308.8|99360.8|99310.8|99363.8|99313.8|99358.8|99308.8|41
1655336880000|2022-06-15 23:48:00|99361|99311|99368.3|99318.3|99374.1|99324.1|99360.3|99310.3|64
1655336890000|2022-06-15 23:48:10|99368.1|99318.1|99359.3|99309.3|99368.7|99318.7|99357.6|99307.6|70
1655336900000|2022-06-15 23:48:20|99359.6|99309.6|99362.4|99312.4|99371|99321|99358.5|99308.5|55
1655336910000|2022-06-15 23:48:30|99361.9|99311.9|99358.5|99308.5|99376.2|99326.2|99355.5|99305.5|54
1655336920000|2022-06-15 23:48:40|99358.4|99308.4|99357.4|99307.4|99359.3|99309.3|99356.4|99306.4|26
1655336930000|2022-06-15 23:48:50|99357.5|99307.5|99358.7|99308.7|99364.2|99314.2|99353.5|99303.5|46
1655336940000|2022-06-15 23:49:00|99361.7|99311.7|99365.1|99315.1|99414.5|99324.2|99358.1|99255.2|77
1655336950000|2022-06-15 23:49:10|99364.2|99314.2|99359.8|99309.8|99415.8|99328.2|99356.6|99269.2|75
1655336960000|2022-06-15 23:49:20|99359|99309|99359.7|99309.7|99401|99319|99357|99257.5|66
1655336970000|2022-06-15 23:49:30|99359.8|99309.8|99361.3|99311.3|99404.2|99315.6|99355.5|99260.9|51
1655336980000|2022-06-15 23:49:40|99361.1|99311.1|99361.9|99311.9|99419.9|99325.3|99352.6|99252.5|67
1655336990000|2022-06-15 23:49:50|99361.8|99311.8|99358.4|99308.4|99361.8|99311.8|99357.3|99307.3|56
1655337000000|2022-06-15 23:50:00|99358.6|99308.6|99354.2|99304.2|99359.6|99309.6|99353.9|99303.9|46
1655337010000|2022-06-15 23:50:10|99354|99304|99360.8|99310.8|99411.5|99318.6|99345.1|99264.3|77
1655337020000|2022-06-15 23:50:20|99361|99311|99357.5|99307.5|99369.5|99319.5|99357.4|99307.4|67
1655337030000|2022-06-15 23:50:30|99357.6|99307.6|99356|99306|99360|99310|99354.9|99304.9|58
1655337040000|2022-06-15 23:50:40|99355.8|99305.8|99355|99305|99404.4|99309.3|99353.8|99251.9|56
1655337050000|2022-06-15 23:50:50|99354.7|99304.7|99354|99304|99357.4|99307.4|99353.4|99303.4|52
1655337060000|2022-06-15 23:51:00|99353.4|99303.4|99355.2|99305.2|99415.2|99320.2|99341.4|99259.5|78
1655337070000|2022-06-15 23:51:10|99352.3|99302.3|99355.7|99305.7|99426.4|99308.1|99340.1|99226.4|63
1655337080000|2022-06-15 23:51:20|99353.1|99303.1|99355.3|99305.3|99416.3|99313|99343.9|99211.4|70
1655337090000|2022-06-15 23:51:30|99355.8|99305.8|99308.1|99258.1|99391|99305.8|99306|99204.6|51
1655337100000|2022-06-15 23:51:40|99307.3|99257.3|99333|99283|99339.5|99289.5|99284.7|99234.7|66
1655337110000|2022-06-15 23:51:50|99336.2|99286.2|99338.6|99288.6|99339.8|99289.8|99324.1|99274.1|65
1655337120000|2022-06-15 23:52:00|99332.6|99282.6|99335.6|99285.6|99339.4|99289.4|99327.2|99277.2|70
1655337130000|2022-06-15 23:52:10|99337.2|99287.2|99336.7|99286.7|99341.4|99291.4|99325.4|99275.4|70
1655337140000|2022-06-15 23:52:20|99336.6|99286.6|99337.4|99287.4|99340|99290|99328.3|99278.3|67
1655337150000|2022-06-15 23:52:30|99336.5|99286.5|99331.4|99281.4|99340.1|99290.1|99323.6|99273.6|65
1655337160000|2022-06-15 23:52:40|99332.7|99282.7|99336.4|99286.4|99338.9|99288.9|99324.1|99274.1|67
1655337170000|2022-06-15 23:52:50|99330.9|99280.9|99330.1|99280.1|99339.8|99289.8|99324.7|99274.7|65
1655337180000|2022-06-15 23:53:00|99330.9|99280.9|99338.6|99288.6|99360.4|99292.5|99328.4|99227.7|71
1655337190000|2022-06-15 23:53:10|99338.3|99288.3|99333.6|99283.6|99342.9|99292.9|99326.2|99276.2|68
1655337200000|2022-06-15 23:53:20|99333.5|99283.5|99334.8|99284.8|99343.1|99293.1|99319.7|99269.7|70
1655337210000|2022-06-15 23:53:30|99332.7|99282.7|99335|99285|99341|99291|99329|99279|68
1655337220000|2022-06-15 23:53:40|99335.2|99285.2|99332.7|99282.7|99338.2|99288.2|99327.4|99277.4|63
1655337230000|2022-06-15 23:53:50|99332.1|99282.1|99333.5|99283.5|99346.4|99296.4|99318.5|99268.5|74
1655337240000|2022-06-15 23:54:00|99329|99279|99329|99279|99334.3|99284.3|99322.1|99272.1|65
1655337250000|2022-06-15 23:54:10|99329.1|99279.1|99307.4|99257.4|99329.1|99279.1|99299.3|99249.3|72
1655337260000|2022-06-15 23:54:20|99307.3|99257.3|99305.9|99255.9|99307.6|99257.6|99303.6|99253.6|65
1655337270000|2022-06-15 23:54:30|99305.8|99255.8|99307|99257|99311.4|99261.4|99283.3|99233.3|76
1655337280000|2022-06-15 23:54:40|99302.2|99252.2|99288.5|99238.5|99302.2|99252.2|99286.9|99236.9|66
1655337290000|2022-06-15 23:54:50|99288.6|99238.6|99295.9|99245.9|99299.4|99249.4|99288.4|99238.4|50
1655337300000|2022-06-15 23:55:00|99296.2|99246.2|99298.1|99248.1|99303.6|99253.6|99290.8|99240.8|71
1655337310000|2022-06-15 23:55:10|99298.5|99248.5|99294.3|99244.3|99299.1|99249.1|99286.1|99236.1|67
1655337320000|2022-06-15 23:55:20|99294.1|99244.1|99297.2|99247.2|99302.9|99252.9|99289.9|99239.9|66
1655337330000|2022-06-15 23:55:30|99299.3|99249.3|99296.3|99246.3|99346.2|99262.4|99292.4|99203|70
1655337340000|2022-06-15 23:55:40|99296.5|99246.5|99300.6|99250.6|99339.5|99254.6|99289.8|99201.1|48
1655337350000|2022-06-15 23:55:50|99298.1|99248.1|99296|99246|99301|99251|99295|99245|28
1655337360000|2022-06-15 23:56:00|99295.9|99245.9|99292.2|99242.2|99302.6|99252.6|99287.6|99237.6|60
1655337370000|2022-06-15 23:56:10|99295.8|99245.8|99291.6|99241.6|99340.4|99260.1|99291.5|99209.8|57
1655337380000|2022-06-15 23:56:20|99281.8|99231.8|99311.8|99261.8|99343.1|99274.4|99281.8|99214.8|57
1655337390000|2022-06-15 23:56:30|99311.6|99261.6|99315.1|99265.1|99320.3|99270.3|99311.6|99261.6|44
1655337400000|2022-06-15 23:56:40|99314.1|99264.1|99355.1|99229.5|99355.1|99277.6|99314.1|99226.7|37
1655337410000|2022-06-15 23:56:50|99319.3|99269.3|99317.4|99267.4|99327.4|99277.4|99312.6|99262.6|31
1655337420000|2022-06-15 23:57:00|99316.8|99266.8|99328.1|99278.1|99357.9|99282.2|99310.4|99229.6|44
1655337430000|2022-06-15 23:57:10|99328|99278|99322.7|99272.7|99329.7|99279.7|99321|99271|48
1655337440000|2022-06-15 23:57:20|99322.8|99272.8|99321.4|99271.4|99323.3|99273.3|99319.3|99269.3|12
1655337450000|2022-06-15 23:57:30|99321.9|99271.9|99320|99270|99325.4|99275.4|99320|99270|20
1655337460000|2022-06-15 23:57:40|99320.3|99270.3|99315.8|99265.8|99364.3|99279.3|99315.7|99231.4|51
1655337470000|2022-06-15 23:57:50|99358.6|99220.5|99315.1|99265.1|99364.4|99277.2|99308.3|99216.9|39
1655337480000|2022-06-15 23:58:00|99355.4|99227.7|99315.6|99265.6|99363.7|99270.1|99310.5|99219.1|41
1655337490000|2022-06-15 23:58:10|99315|99265|99316.2|99266.2|99316.7|99266.7|99311.1|99261.1|44
1655337500000|2022-06-15 23:58:20|99316.5|99266.5|99317.5|99267.5|99318.4|99268.4|99315.8|99265.8|29
1655337510000|2022-06-15 23:58:30|99317.8|99267.8|99280.3|99230.3|99324.9|99274.9|99276.5|99189.7|56
1655337520000|2022-06-15 23:58:40|99319.7|99190.8|99276.7|99226.7|99319.8|99251.3|99270.4|99189.1|52
1655337530000|2022-06-15 23:58:50|99277.1|99227.1|99287.9|99237.9|99330.1|99239.1|99272.5|99182.5|69
1655337540000|2022-06-15 23:59:00|99286.8|99236.8|99280.2|99230.2|99319.7|99247.8|99276|99193.2|65
1655337550000|2022-06-15 23:59:10|99280.1|99230.1|99289.6|99239.6|99291.6|99241.6|99276.1|99226.1|62
1655337560000|2022-06-15 23:59:20|99289.9|99239.9|99287.8|99237.8|99289.9|99239.9|99286.7|99236.7|24
1655337570000|2022-06-15 23:59:30|99288.6|99238.6|99291.2|99241.2|99349|99248.1|99287.2|99193.6|38
1655337580000|2022-06-15 23:59:40|99290.9|99240.9|99297.2|99247.2|99350.7|99248.2|99289.9|99195.4|57
1655337590000|2022-06-15 23:59:50|99296.9|99246.9|99284.4|99234.4|99354.2|99247.6|99284|99190|57
1655337600000|2022-06-16 00:00:00|99285.2|99235.2|99258.7|99208.7|99333.8|99235.2|99257.2|99175.3|76
1655337610000|2022-06-16 00:00:10|99259.1|99209.1|99266.5|99216.5|99304.2|99220.4|99258.9|99176|60
1655337620000|2022-06-16 00:00:20|99267.4|99217.4|99257|99207|99308.9|99225|99256.3|99180.5|67
1655337630000|2022-06-16 00:00:30|99261.6|99211.6|99320.4|99179.9|99320.4|99233|99248.9|99176.7|71
1655337640000|2022-06-16 00:00:40|99312.5|99180.2|99271.1|99221.1|99317.2|99223.9|99255.1|99173.1|69
1655337650000|2022-06-16 00:00:50|99270.7|99220.7|99263|99213|99304.7|99228.2|99258.9|99172.9|68
1655337660000|2022-06-16 00:01:00|99263.6|99213.6|99327.3|99200|99335.6|99242.5|99263.6|99180.1|62
1655337670000|2022-06-16 00:01:10|99287|99237|99285.9|99235.9|99337.7|99242.4|99283.7|99192.6|59
1655337680000|2022-06-16 00:01:20|99286.1|99236.1|99333.8|99207.4|99340.7|99245.8|99285.3|99188.7|55
1655337690000|2022-06-16 00:01:30|99330.1|99200.1|99331.2|99202|99333.4|99243.9|99277.4|99190.1|53
1655337700000|2022-06-16 00:01:40|99329.5|99201.9|99331|99202|99341.5|99245|99290.9|99191.7|57
1655337710000|2022-06-16 00:01:50|99330.1|99198.7|99328.6|99203.5|99332.2|99240.9|99290|99197.3|50
1655337720000|2022-06-16 00:02:00|99328.4|99203.4|99281.7|99231.7|99330.5|99240.3|99275.1|99187.1|66
1655337730000|2022-06-16 00:02:10|99279.3|99229.3|99259.4|99209.4|99316.6|99229.7|99256.2|99163|69
1655337740000|2022-06-16 00:02:20|99258.1|99208.1|99247.8|99197.8|99286.4|99215.5|99235.7|99155.8|71
1655337750000|2022-06-16 00:02:30|99243.9|99193.9|99217.2|99167.2|99294.2|99194.2|99201.4|99008.4|72
1655337760000|2022-06-16 00:02:40|99248.7|99121.6|99144|99094|99266.3|99167.8|99144|99073.5|72
1655337770000|2022-06-16 00:02:50|99145.4|99095.4|99146.8|99096.8|99182.5|99100.7|99139.9|99047.7|71
1655337780000|2022-06-16 00:03:00|99144.9|99094.9|99134.2|99084.2|99148.4|99098.4|99134.2|99084.2|61
1655337790000|2022-06-16 00:03:10|99134.8|99084.8|99152|99102|99183.3|99103.9|99133.5|99049.8|73
1655337800000|2022-06-16 00:03:20|99150.3|99100.3|99140.2|99090.2|99155.5|99105.5|99138.5|99088.5|64
1655337810000|2022-06-16 00:03:30|99139.1|99089.1|99130.7|99080.7|99140|99090|99129.8|99079.8|61
1655337820000|2022-06-16 00:03:40|99130.6|99080.6|99130|99080|99136.5|99086.5|99127.3|99077.3|65
1655337830000|2022-06-16 00:03:50|99128.9|99078.9|99121.5|99071.5|99132.5|99082.5|99119|99069|60
1655337840000|2022-06-16 00:04:00|99123.2|99073.2|99116.3|99066.3|99132.5|99082.5|99116.2|99066.2|68
1655337850000|2022-06-16 00:04:10|99115|99065|99121.1|99071.1|99131.8|99081.8|99115|99065|66
1655337860000|2022-06-16 00:04:20|99122.5|99072.5|99145|99095|99145|99095|99112.5|99062.5|77
1655337870000|2022-06-16 00:04:30|99140.9|99090.9|99136.5|99086.5|99142.3|99092.3|99130.8|99080.8|62
1655337880000|2022-06-16 00:04:40|99136.3|99086.3|99129|99079|99136.9|99086.9|99126.3|99076.3|61
1655337890000|2022-06-16 00:04:50|99129.6|99079.6|99138.8|99088.8|99138.8|99088.8|99117.4|99067.4|74
1655337900000|2022-06-16 00:05:00|99136.8|99086.8|99136.2|99086.2|99176.1|99098|99131.4|99036.4|76
1655337910000|2022-06-16 00:05:10|99136.6|99086.6|99129.9|99079.9|99172.8|99092.2|99129.4|99037.6|72
1655337920000|2022-06-16 00:05:20|99129.7|99079.7|99136.5|99086.5|99143.7|99093.7|99120.2|99070.2|62
1655337930000|2022-06-16 00:05:30|99136.4|99086.4|99132|99082|99138.8|99088.8|99130.2|99080.2|54
1655337940000|2022-06-16 00:05:40|99132.2|99082.2|99135.9|99085.9|99135.9|99085.9|99130.3|99080.3|31
1655337950000|2022-06-16 00:05:50|99136.1|99086.1|99138.5|99088.5|99141.4|99091.4|99133.1|99083.1|42
1655337960000|2022-06-16 00:06:00|99140.2|99090.2|99140.3|99090.3|99140.8|99090.8|99138.1|99088.1|43
1655337970000|2022-06-16 00:06:10|99140.5|99090.5|99131.4|99081.4|99140.5|99090.5|99129.5|99079.5|61
1655337980000|2022-06-16 00:06:20|99133.8|99083.8|99137.1|99087.1|99184.1|99091.5|99128.8|99034.9|66
1655337990000|2022-06-16 00:06:30|99135.6|99085.6|99140.1|99090.1|99143.9|99093.9|99133.8|99083.8|60
1655338000000|2022-06-16 00:06:40|99140.9|99090.9|99142.9|99092.9|99142.9|99092.9|99138.8|99088.8|39
1655338010000|2022-06-16 00:06:50|99143|99093|99193.4|99143.4|99198.1|99148.1|99142.5|99092.5|48
1655338020000|2022-06-16 00:07:00|99196.2|99146.2|99143.2|99093.2|99196.2|99146.2|99140.2|99090.2|74
1655338030000|2022-06-16 00:07:10|99142.1|99092.1|99135.4|99085.4|99143.7|99093.7|99132.8|99082.8|62
1655338040000|2022-06-16 00:07:20|99135.3|99085.3|99126.1|99076.1|99137.1|99087.1|99119.2|99069.2|68
1655338050000|2022-06-16 00:07:30|99122.9|99072.9|99120.8|99070.8|99128|99078|99120.8|99070.8|63
1655338060000|2022-06-16 00:07:40|99120.4|99070.4|99124.3|99074.3|99124.5|99074.5|99118.4|99068.4|59
1655338070000|2022-06-16 00:07:50|99124.2|99074.2|99124.7|99074.7|99167.6|99080|99118|99041.4|65
1655338080000|2022-06-16 00:08:00|99123.8|99073.8|99123.1|99073.1|99164.9|99073.8|99116.8|99037.6|70
1655338090000|2022-06-16 00:08:10|99120.3|99070.3|99119.8|99069.8|99124.7|99074.7|99113.2|99063.2|66
1655338100000|2022-06-16 00:08:20|99120|99070|99125.6|99075.6|99125.6|99075.6|99115.4|99065.4|63
1655338110000|2022-06-16 00:08:30|99123.1|99073.1|99117.9|99067.9|99133.2|99083.2|99116|99066|61
1655338120000|2022-06-16 00:08:40|99117.4|99067.4|99115.1|99065.1|99127.4|99077.4|99112.3|99062.3|73
1655338130000|2022-06-16 00:08:50|99113.6|99063.6|99115.2|99065.2|99117.1|99067.1|99110.1|99060.1|54
1655338140000|2022-06-16 00:09:00|99115.9|99065.9|99115.7|99065.7|99119|99069|99111.4|99061.4|64
1655338150000|2022-06-16 00:09:10|99112.4|99062.4|99125.2|99075.2|99128.1|99078.1|99112.4|99062.4|53
1655338160000|2022-06-16 00:09:20|99125.5|99075.5|99124.7|99074.7|99132|99082|99121.7|99071.7|56
1655338170000|2022-06-16 00:09:30|99121.5|99071.5|99118.9|99068.9|99124.2|99074.2|99114.1|99064.1|68
1655338180000|2022-06-16 00:09:40|99119.7|99069.7|99126.2|99076.2|99130.9|99080.9|99119.1|99069.1|56
1655338190000|2022-06-16 00:09:50|99126.7|99076.7|99128.4|99078.4|99131.7|99081.7|99125.8|99075.8|43
1655338200000|2022-06-16 00:10:00|99128.3|99078.3|99129.5|99079.5|99132.5|99082.5|99127.5|99077.5|53
1655338210000|2022-06-16 00:10:10|99127.1|99077.1|99127.3|99077.3|99130.8|99080.8|99126.5|99076.5|55
1655338220000|2022-06-16 00:10:20|99128.1|99078.1|99130.8|99080.8|99136|99086|99126.2|99076.2|68
1655338230000|2022-06-16 00:10:30|99130.5|99080.5|99137.2|99087.2|99140.8|99090.8|99125.9|99075.9|65
1655338240000|2022-06-16 00:10:40|99138.2|99088.2|99130.8|99080.8|99138.2|99088.2|99125|99075|63
1655338250000|2022-06-16 00:10:50|99131.1|99081.1|99131.8|99081.8|99141.8|99091.8|99128.2|99078.2|61
1655338260000|2022-06-16 00:11:00|99132.2|99082.2|99128.3|99078.3|99133.6|99083.6|99128.3|99078.3|46
1655338270000|2022-06-16 00:11:10|99128.1|99078.1|99134.4|99084.4|99134.4|99084.4|99125.5|99075.5|60
1655338280000|2022-06-16 00:11:20|99134.2|99084.2|99138|99088|99145.4|99095.4|99130.6|99080.6|69
1655338290000|2022-06-16 00:11:30|99140.6|99090.6|99146.2|99096.2|99150.5|99100.5|99136.1|99086.1|70
1655338300000|2022-06-16 00:11:40|99146.1|99096.1|99147.1|99097.1|99147.9|99097.9|99142.5|99092.5|70
1655338310000|2022-06-16 00:11:50|99146.4|99096.4|99147.4|99097.4|99152.9|99102.9|99144.3|99094.3|61
1655338320000|2022-06-16 00:12:00|99146.9|99096.9|99148.6|99098.6|99150|99100|99144.5|99094.5|73
1655338330000|2022-06-16 00:12:10|99147.9|99097.9|99144.8|99094.8|99150.5|99100.5|99139.6|99089.6|73
1655338340000|2022-06-16 00:12:20|99145.7|99095.7|99153.3|99103.3|99156.5|99106.5|99143.5|99093.5|77
1655338350000|2022-06-16 00:12:30|99154.7|99104.7|99156.1|99106.1|99158.7|99108.7|99153.3|99103.3|59
1655338360000|2022-06-16 00:12:40|99161.2|99111.2|99159.3|99109.3|99165.3|99115.3|99156.8|99106.8|67
1655338370000|2022-06-16 00:12:50|99158.4|99108.4|99157.9|99107.9|99160.6|99110.6|99155.2|99105.2|63
1655338380000|2022-06-16 00:13:00|99160.5|99110.5|99157.2|99107.2|99160.5|99110.5|99151.1|99101.1|63
1655338390000|2022-06-16 00:13:10|99153.3|99103.3|99157.5|99107.5|99163.6|99113.6|99153.3|99103.3|74
1655338400000|2022-06-16 00:13:20|99157.3|99107.3|99168.4|99118.4|99170.2|99120.2|99154.2|99104.2|60
1655338410000|2022-06-16 00:13:30|99169|99119|99155.1|99105.1|99169.3|99119.3|99152.7|99102.7|57
1655338420000|2022-06-16 00:13:40|99155.2|99105.2|99158.3|99108.3|99160.8|99110.8|99148.7|99098.7|71
1655338430000|2022-06-16 00:13:50|99158.1|99108.1|99153.5|99103.5|99159.8|99109.8|99152.4|99102.4|70
1655338440000|2022-06-16 00:14:00|99154.2|99104.2|99151.7|99101.7|99195|99114.1|99147.9|99068.5|79
1655338450000|2022-06-16 00:14:10|99152.2|99102.2|99153.9|99103.9|99192.7|99109.9|99146.7|99061.7|73
1655338460000|2022-06-16 00:14:20|99149.7|99099.7|99161.6|99111.6|99169.8|99119.8|99146.3|99096.3|78
1655338470000|2022-06-16 00:14:30|99160.6|99110.6|99151.4|99101.4|99170.4|99120.4|99146.8|99096.8|69
1655338480000|2022-06-16 00:14:40|99151.5|99101.5|99135.9|99085.9|99153.5|99103.5|99134.1|99084.1|75
1655338490000|2022-06-16 00:14:50|99136|99086|99129.1|99079.1|99136.6|99086.6|99123.5|99073.5|73
1655338500000|2022-06-16 00:15:00|99131.5|99081.5|99117.2|99067.2|99140.4|99090.4|99104.3|99054.3|79
1655338510000|2022-06-16 00:15:10|99117.3|99067.3|99125.4|99075.4|99125.4|99075.4|99099.3|99049.3|76
1655338520000|2022-06-16 00:15:20|99123.3|99073.3|99103.4|99053.4|99124.8|99074.8|99098|99048|67
1655338530000|2022-06-16 00:15:30|99104.8|99054.8|99101.5|99051.5|99110.7|99060.7|99097.7|99047.7|64
1655338540000|2022-06-16 00:15:40|99103|99053|99102.8|99052.8|99109.7|99059.7|99101.3|99051.3|47
1655338550000|2022-06-16 00:15:50|99103.9|99053.9|99091|99041|99104.5|99054.5|99089.8|99039.8|56
1655338560000|2022-06-16 00:16:00|99093.4|99043.4|99097.3|99047.3|99097.8|99047.8|99087|99037|70
1655338570000|2022-06-16 00:16:10|99096.7|99046.7|99095.4|99045.4|99097.8|99047.8|99090.3|99040.3|70
1655338580000|2022-06-16 00:16:20|99096.6|99046.6|99095.9|99045.9|99099.3|99049.3|99092.8|99042.8|58
1655338590000|2022-06-16 00:16:30|99095|99045|99102|99052|99103.4|99053.4|99094.5|99044.5|65
1655338600000|2022-06-16 00:16:40|99103.7|99053.7|99097.8|99047.8|99106.4|99056.4|99092.5|99042.5|71
1655338610000|2022-06-16 00:16:50|99098.5|99048.5|99105.1|99055.1|99107|99057|99095.3|99045.3|62
1655338620000|2022-06-16 00:17:00|99102.2|99052.2|99103.1|99053.1|99105.7|99055.7|99098.7|99048.7|51
1655338630000|2022-06-16 00:17:10|99103|99053|99110.4|99060.4|99120.8|99070.8|99102.8|99052.8|45
1655338640000|2022-06-16 00:17:20|99108.2|99058.2|99106.7|99056.7|99112.4|99062.4|99103.6|99053.6|65
1655338650000|2022-06-16 00:17:30|99110.7|99060.7|99115.7|99065.7|99117.1|99067.1|99108.1|99058.1|61
1655338660000|2022-06-16 00:17:40|99113.9|99063.9|99119.1|99069.1|99120.1|99070.1|99113.2|99063.2|71
1655338670000|2022-06-16 00:17:50|99118.3|99068.3|99118.5|99068.5|99122.8|99072.8|99116.7|99066.7|59
1655338680000|2022-06-16 00:18:00|99118.7|99068.7|99115|99065|99126.2|99076.2|99111.9|99061.9|69
1655338690000|2022-06-16 00:18:10|99116.7|99066.7|99118.5|99068.5|99122.2|99072.2|99112.9|99062.9|66
1655338700000|2022-06-16 00:18:20|99118.6|99068.6|99114|99064|99119.8|99069.8|99110.8|99060.8|54
1655338710000|2022-06-16 00:18:30|99115.4|99065.4|99119.7|99069.7|99122.5|99072.5|99110.5|99060.5|66
1655338720000|2022-06-16 00:18:40|99119.1|99069.1|99130|99080|99136.1|99086.1|99118.6|99068.6|73
1655338730000|2022-06-16 00:18:50|99135.5|99085.5|99132.1|99082.1|99136.6|99086.6|99127.3|99077.3|50
1655338740000|2022-06-16 00:19:00|99131.5|99081.5|99135.9|99085.9|99142|99092|99131|99081|44
1655338750000|2022-06-16 00:19:10|99138.1|99088.1|99140.3|99090.3|99140.7|99090.7|99131|99081|67
1655338760000|2022-06-16 00:19:20|99140.1|99090.1|99136.1|99086.1|99140.1|99090.1|99134.1|99084.1|50
1655338770000|2022-06-16 00:19:30|99138.1|99088.1|99135.3|99085.3|99140.4|99090.4|99126.1|99076.1|44
1655338780000|2022-06-16 00:19:40|99141.7|99091.7|99136.8|99086.8|99142.4|99092.4|99131.5|99081.5|59
1655338790000|2022-06-16 00:19:50|99136.3|99086.3|99137.7|99087.7|99140.5|99090.5|99136.3|99086.3|34
1655338800000|2022-06-16 00:20:00|99138|99088|99138.1|99088.1|99144.3|99094.3|99134.8|99084.8|45
1655338810000|2022-06-16 00:20:10|99139.3|99089.3|99151.2|99101.2|99178.8|99106|99139|99051.9|56
1655338820000|2022-06-16 00:20:20|99151.3|99101.3|99161.5|99111.5|99164.7|99114.7|99150.2|99100.2|62
1655338830000|2022-06-16 00:20:30|99161.3|99111.3|99161.8|99111.8|99161.9|99111.9|99158.8|99108.8|31
1655338840000|2022-06-16 00:20:40|99162.4|99112.4|99159.4|99109.4|99163.1|99113.1|99159.4|99109.4|40
1655338850000|2022-06-16 00:20:50|99159.3|99109.3|99157.3|99107.3|99159.3|99109.3|99156.8|99106.8|28
1655338860000|2022-06-16 00:21:00|99155|99105|99160.5|99110.5|99165|99115|99154.2|99104.2|50
1655338870000|2022-06-16 00:21:10|99162.5|99112.5|99162.7|99112.7|99165.1|99115.1|99159.1|99109.1|54
1655338880000|2022-06-16 00:21:20|99163.9|99113.9|99158.5|99108.5|99165.3|99115.3|99157.5|99107.5|52
1655338890000|2022-06-16 00:21:30|99158.6|99108.6|99162.6|99112.6|99166.2|99116.2|99158.6|99108.6|44
1655338900000|2022-06-16 00:21:40|99162.5|99112.5|99159.7|99109.7|99164.7|99114.7|99156.7|99106.7|44
1655338910000|2022-06-16 00:21:50|99159.8|99109.8|99158.4|99108.4|99160|99110|99157.3|99107.3|36
1655338920000|2022-06-16 00:22:00|99157.9|99107.9|99161.7|99111.7|99162.8|99112.8|99155.9|99105.9|46
1655338930000|2022-06-16 00:22:10|99161.8|99111.8|99163.2|99113.2|99170.4|99120.4|99154.8|99104.8|54
1655338940000|2022-06-16 00:22:20|99171.9|99121.9|99163.3|99113.3|99171.9|99121.9|99158|99108|58
1655338950000|2022-06-16 00:22:30|99161.8|99111.8|99155.6|99105.6|99197|99112.6|99154.3|99068.9|58
1655338960000|2022-06-16 00:22:40|99155.2|99105.2|99156.3|99106.3|99158.4|99108.4|99154.4|99104.4|45
1655338970000|2022-06-16 00:22:50|99156.5|99106.5|99157.7|99107.7|99161.9|99111.9|99154.6|99104.6|51
1655338980000|2022-06-16 00:23:00|99161|99111|99156.8|99106.8|99161|99111|99152.8|99102.8|51
1655338990000|2022-06-16 00:23:10|99154.4|99104.4|99140.1|99090.1|99156.2|99106.2|99132.1|99082.1|56
1655339000000|2022-06-16 00:23:20|99138.5|99088.5|99118.2|99068.2|99138.7|99088.7|99118.1|99068.1|60
1655339010000|2022-06-16 00:23:30|99118.7|99068.7|99117.8|99067.8|99119.6|99069.6|99108.8|99058.8|55
1655339020000|2022-06-16 00:23:40|99117.5|99067.5|99121.5|99071.5|99125.1|99075.1|99117|99067|50
1655339030000|2022-06-16 00:23:50|99122|99072|99120.4|99070.4|99122|99072|99114|99064|43
1655339040000|2022-06-16 00:24:00|99120.1|99070.1|99114.8|99064.8|99121.7|99071.7|99110.1|99060.1|57
1655339050000|2022-06-16 00:24:10|99115.4|99065.4|99120.6|99070.6|99127.5|99077.5|99114|99064|54
1655339060000|2022-06-16 00:24:20|99120.5|99070.5|99124.7|99074.7|99125.4|99075.4|99115.5|99065.5|39
1655339070000|2022-06-16 00:24:30|99125.7|99075.7|99124.1|99074.1|99161.3|99078.1|99119.3|99035.9|61
1655339080000|2022-06-16 00:24:40|99123.6|99073.6|99135|99085|99136.4|99086.4|99120.8|99070.8|63
1655339090000|2022-06-16 00:24:50|99134.1|99084.1|99147.7|99097.7|99147.7|99097.7|99129.7|99079.7|58
1655339100000|2022-06-16 00:25:00|99142.1|99092.1|99153.5|99103.5|99190.9|99105.1|99139.8|99065|60
1655339110000|2022-06-16 00:25:10|99154.7|99104.7|99129.2|99079.2|99154.7|99104.7|99127.5|99077.5|64
1655339120000|2022-06-16 00:25:20|99129.5|99079.5|99141.5|99091.5|99142.4|99092.4|99129|99079|70
1655339130000|2022-06-16 00:25:30|99140.7|99090.7|99144.5|99094.5|99151.5|99101.5|99140.7|99090.7|57
1655339140000|2022-06-16 00:25:40|99142.9|99092.9|99141.2|99091.2|99144.5|99094.5|99140.3|99090.3|38
1655339150000|2022-06-16 00:25:50|99140.6|99090.6|99141.6|99091.6|99147.6|99097.6|99139.6|99089.6|39
1655339160000|2022-06-16 00:26:00|99141.2|99091.2|99143.5|99093.5|99144.7|99094.7|99128.2|99078.2|69
1655339170000|2022-06-16 00:26:10|99148.4|99098.4|99149.6|99099.6|99155.4|99105.4|99148.4|99098.4|51
1655339180000|2022-06-16 00:26:20|99149|99099|99145.6|99095.6|99151.7|99101.7|99145.6|99095.6|42
1655339190000|2022-06-16 00:26:30|99146.1|99096.1|99144.6|99094.6|99150.3|99100.3|99141|99091|51
1655339200000|2022-06-16 00:26:40|99145.2|99095.2|99146.5|99096.5|99146.5|99096.5|99143.6|99093.6|30
1655339210000|2022-06-16 00:26:50|99146.1|99096.1|99151.7|99101.7|99157.3|99107.3|99146.1|99096.1|49
1655339220000|2022-06-16 00:27:00|99152.2|99102.2|99151.4|99101.4|99155.3|99105.3|99151.2|99101.2|38
1655339230000|2022-06-16 00:27:10|99151.7|99101.7|99153.4|99103.4|99157.3|99107.3|99151.3|99101.3|44
1655339240000|2022-06-16 00:27:20|99152.4|99102.4|99138.9|99088.9|99152.8|99102.8|99137.3|99087.3|42
1655339250000|2022-06-16 00:27:30|99136.4|99086.4|99141.1|99091.1|99145.3|99095.3|99133.7|99083.7|57
1655339260000|2022-06-16 00:27:40|99141.5|99091.5|99138.7|99088.7|99143.7|99093.7|99138|99088|37
1655339270000|2022-06-16 00:27:50|99138.5|99088.5|99130.9|99080.9|99138.7|99088.7|99129.3|99079.3|51
1655339280000|2022-06-16 00:28:00|99126.7|99076.7|99123.4|99073.4|99126.7|99076.7|99113|99063|59
1655339290000|2022-06-16 00:28:10|99123.5|99073.5|99125.4|99075.4|99128.1|99078.1|99122.2|99072.2|47
1655339300000|2022-06-16 00:28:20|99129.8|99079.8|99128.9|99078.9|99131.6|99081.6|99126.5|99076.5|43
1655339310000|2022-06-16 00:28:30|99129.2|99079.2|99128.8|99078.8|99129.2|99079.2|99128.3|99078.3|17
1655339320000|2022-06-16 00:28:40|99128.6|99078.6|99129|99079|99129.3|99079.3|99128.4|99078.4|20
1655339330000|2022-06-16 00:28:50|99127.6|99077.6|99125.7|99075.7|99130.2|99080.2|99123.6|99073.6|40
1655339340000|2022-06-16 00:29:00|99125.3|99075.3|99124.5|99074.5|99125.8|99075.8|99120.8|99070.8|62
1655339350000|2022-06-16 00:29:10|99124.6|99074.6|99128|99078|99130.3|99080.3|99119.9|99069.9|49
1655339360000|2022-06-16 00:29:20|99127.6|99077.6|99127.5|99077.5|99129.2|99079.2|99125.8|99075.8|44
1655339370000|2022-06-16 00:29:30|99127.3|99077.3|99129.9|99079.9|99131.6|99081.6|99124.8|99074.8|48
1655339380000|2022-06-16 00:29:40|99130|99080|99129.6|99079.6|99133.6|99083.6|99129.6|99079.6|46
1655339390000|2022-06-16 00:29:50|99129.1|99079.1|99150.3|99100.3|99152|99102|99129|99079|48
1655339400000|2022-06-16 00:30:00|99149.9|99099.9|99176.4|99126.4|99177.2|99127.2|99147.8|99097.8|68
1655339410000|2022-06-16 00:30:10|99176.2|99126.2|99177.1|99127.1|99177.4|99127.4|99174.6|99124.6|50
1655339420000|2022-06-16 00:30:20|99176|99126|99173.9|99123.9|99176.9|99126.9|99173.7|99123.7|47
1655339430000|2022-06-16 00:30:30|99174|99124|99174.7|99124.7|99176.9|99126.9|99168.1|99118.1|53
1655339440000|2022-06-16 00:30:40|99174.4|99124.4|99162.2|99112.2|99200.1|99124.4|99159.4|99074.8|78
1655339450000|2022-06-16 00:30:50|99161.5|99111.5|99162.9|99112.9|99175.7|99125.7|99160|99110|72
1655339460000|2022-06-16 00:31:00|99162.8|99112.8|99155.8|99105.8|99168.4|99118.4|99155.4|99105.4|72
1655339470000|2022-06-16 00:31:10|99156.3|99106.3|99161.2|99111.2|99168.6|99118.6|99154|99104|76
1655339480000|2022-06-16 00:31:20|99161.4|99111.4|99158.6|99108.6|99167.8|99117.8|99157.1|99107.1|72
1655339490000|2022-06-16 00:31:30|99157.9|99107.9|99160.6|99110.6|99171|99121|99154.1|99104.1|74
1655339500000|2022-06-16 00:31:40|99160.2|99110.2|99162.7|99112.7|99163.7|99113.7|99152.4|99102.4|79
1655339510000|2022-06-16 00:31:50|99161.9|99111.9|99124.8|99074.8|99170.9|99120.9|99124.8|99074.8|71
1655339520000|2022-06-16 00:32:00|99134.3|99084.3|99131.3|99081.3|99135.1|99085.1|99126.3|99076.3|56
1655339530000|2022-06-16 00:32:10|99131.5|99081.5|99130.7|99080.7|99134.8|99084.8|99128.6|99078.6|52
1655339540000|2022-06-16 00:32:20|99135.4|99085.4|99123.3|99073.3|99137.7|99087.7|99121.3|99071.3|48
1655339550000|2022-06-16 00:32:30|99123|99073|99123.8|99073.8|99124.7|99074.7|99121.5|99071.5|33
1655339560000|2022-06-16 00:32:40|99124.2|99074.2|99116.7|99066.7|99125.6|99075.6|99111.4|99061.4|52
1655339570000|2022-06-16 00:32:50|99117|99067|99121.7|99071.7|99123.3|99073.3|99109.6|99059.6|58
1655339580000|2022-06-16 00:33:00|99123.6|99073.6|99124.2|99074.2|99125.3|99075.3|99117.4|99067.4|45
1655339590000|2022-06-16 00:33:10|99124.3|99074.3|99123.8|99073.8|99124.3|99074.3|99114|99064|47
1655339600000|2022-06-16 00:33:20|99123.3|99073.3|99123.5|99073.5|99124.2|99074.2|99122.5|99072.5|28
1655339610000|2022-06-16 00:33:30|99123.2|99073.2|99128.2|99078.2|99129.3|99079.3|99122.6|99072.6|28
1655339620000|2022-06-16 00:33:40|99128.6|99078.6|99127.3|99077.3|99130.3|99080.3|99127|99077|36
1655339630000|2022-06-16 00:33:50|99127.6|99077.6|99121.9|99071.9|99128.2|99078.2|99121.2|99071.2|48
1655339640000|2022-06-16 00:34:00|99122.2|99072.2|99117.3|99067.3|99122.6|99072.6|99115.6|99065.6|49
1655339650000|2022-06-16 00:34:10|99116.7|99066.7|99116.1|99066.1|99118.6|99068.6|99115.7|99065.7|40
1655339660000|2022-06-16 00:34:20|99116|99066|99118.4|99068.4|99118.4|99068.4|99115.8|99065.8|37
1655339670000|2022-06-16 00:34:30|99118.6|99068.6|99112.7|99062.7|99118.6|99068.6|99104.2|99054.2|64
1655339680000|2022-06-16 00:34:40|99112.6|99062.6|99117.8|99067.8|99120.2|99070.2|99112.6|99062.6|46
1655339690000|2022-06-16 00:34:50|99118|99068|99121.1|99071.1|99122.1|99072.1|99117.7|99067.7|45
1655339700000|2022-06-16 00:35:00|99121|99071|99131.5|99081.5|99135.7|99085.7|99121|99071|52
1655339710000|2022-06-16 00:35:10|99129.5|99079.5|99125.4|99075.4|99129.6|99079.6|99123|99073|55
1655339720000|2022-06-16 00:35:20|99125.2|99075.2|99127.6|99077.6|99130|99080|99125.2|99075.2|23
1655339730000|2022-06-16 00:35:30|99127.7|99077.7|99125.4|99075.4|99129.4|99079.4|99125.4|99075.4|42
1655339740000|2022-06-16 00:35:40|99124.8|99074.8|99121.5|99071.5|99125.1|99075.1|99120.8|99070.8|39
1655339750000|2022-06-16 00:35:50|99122.1|99072.1|99123.5|99073.5|99124.6|99074.6|99120.4|99070.4|40
1655339760000|2022-06-16 00:36:00|99123|99073|99120.8|99070.8|99123.2|99073.2|99120.8|99070.8|28
1655339770000|2022-06-16 00:36:10|99120.9|99070.9|99118.8|99068.8|99124.9|99074.9|99118.8|99068.8|35
1655339780000|2022-06-16 00:36:20|99117.9|99067.9|99125.2|99075.2|99127.4|99077.4|99117.9|99067.9|47
1655339790000|2022-06-16 00:36:30|99125.3|99075.3|99124.9|99074.9|99127.3|99077.3|99122.8|99072.8|41
1655339800000|2022-06-16 00:36:40|99125|99075|99123.5|99073.5|99125.3|99075.3|99123.1|99073.1|29
1655339810000|2022-06-16 00:36:50|99123.4|99073.4|99122.4|99072.4|99123.7|99073.7|99122.3|99072.3|39
1655339820000|2022-06-16 00:37:00|99122.3|99072.3|99124|99074|99124|99074|99119.3|99069.3|38
1655339830000|2022-06-16 00:37:10|99122.8|99072.8|99120.6|99070.6|99123.5|99073.5|99120.5|99070.5|40
1655339840000|2022-06-16 00:37:20|99120.5|99070.5|99121.9|99071.9|99122.7|99072.7|99119.8|99069.8|27
1655339850000|2022-06-16 00:37:30|99121.2|99071.2|99122.8|99072.8|99125.4|99075.4|99120.6|99070.6|47
1655339860000|2022-06-16 00:37:40|99122.5|99072.5|99121.4|99071.4|99122.5|99072.5|99121|99071|20
1655339870000|2022-06-16 00:37:50|99121.6|99071.6|99129.6|99079.6|99130.9|99080.9|99121.6|99071.6|48
1655339880000|2022-06-16 00:38:00|99128.9|99078.9|99127|99077|99129.2|99079.2|99126.1|99076.1|30
1655339890000|2022-06-16 00:38:10|99127.7|99077.7|99136.4|99086.4|99147.4|99097.4|99127.5|99077.5|51
1655339900000|2022-06-16 00:38:20|99136.1|99086.1|99134.1|99084.1|99136.9|99086.9|99133.5|99083.5|29
1655339910000|2022-06-16 00:38:30|99135|99085|99141.5|99091.5|99141.5|99091.5|99134.8|99084.8|34
1655339920000|2022-06-16 00:38:40|99144.8|99094.8|99146.8|99096.8|99150.6|99100.6|99144.8|99094.8|51
1655339930000|2022-06-16 00:38:50|99146.4|99096.4|99146.2|99096.2|99149.2|99099.2|99146.2|99096.2|38
1655339940000|2022-06-16 00:39:00|99145.5|99095.5|99149.1|99099.1|99152.7|99102.7|99145.5|99095.5|41
1655339950000|2022-06-16 00:39:10|99148.9|99098.9|99150.3|99100.3|99152|99102|99148.9|99098.9|32
1655339960000|2022-06-16 00:39:20|99150.4|99100.4|99151.5|99101.5|99151.5|99101.5|99150.3|99100.3|27
1655339970000|2022-06-16 00:39:30|99154|99104|99149.7|99099.7|99154|99104|99148.6|99098.6|25
1655339980000|2022-06-16 00:39:40|99149.6|99099.6|99147.9|99097.9|99150.8|99100.8|99147.9|99097.9|34
1655339990000|2022-06-16 00:39:50|99148.4|99098.4|99148.2|99098.2|99149.3|99099.3|99147.6|99097.6|22
1655340000000|2022-06-16 00:40:00|99148.5|99098.5|99148.7|99098.7|99149.4|99099.4|99147.8|99097.8|33
1655340010000|2022-06-16 00:40:10|99148.6|99098.6|99153.3|99103.3|99155.5|99105.5|99147.1|99097.1|39
1655340020000|2022-06-16 00:40:20|99153.7|99103.7|99156|99106|99157.1|99107.1|99152.7|99102.7|27
1655340030000|2022-06-16 00:40:30|99156.1|99106.1|99153.5|99103.5|99156.1|99106.1|99152.5|99102.5|36
1655340040000|2022-06-16 00:40:40|99153.3|99103.3|99151.8|99101.8|99156.1|99106.1|99151.8|99101.8|29
1655340050000|2022-06-16 00:40:50|99153.3|99103.3|99152.2|99102.2|99153.3|99103.3|99152.1|99102.1|27
1655340060000|2022-06-16 00:41:00|99152.6|99102.6|99155.4|99105.4|99155.4|99105.4|99145.1|99095.1|49
1655340070000|2022-06-16 00:41:10|99155.6|99105.6|99153.7|99103.7|99155.6|99105.6|99152.8|99102.8|37
1655340080000|2022-06-16 00:41:20|99153.9|99103.9|99153.4|99103.4|99155.7|99105.7|99153.4|99103.4|42
1655340090000|2022-06-16 00:41:30|99153.2|99103.2|99147.9|99097.9|99153.8|99103.8|99146.9|99096.9|41
1655340100000|2022-06-16 00:41:40|99147.5|99097.5|99151.7|99101.7|99155.6|99105.6|99147.5|99097.5|50
1655340110000|2022-06-16 00:41:50|99152.1|99102.1|99152.9|99102.9|99161.9|99111.9|99151.9|99101.9|51
1655340120000|2022-06-16 00:42:00|99153.2|99103.2|99145.8|99095.8|99153.2|99103.2|99145.8|99095.8|50
1655340130000|2022-06-16 00:42:10|99145.3|99095.3|99133.3|99083.3|99145.3|99095.3|99132.8|99082.8|49
1655340140000|2022-06-16 00:42:20|99134|99084|99136.7|99086.7|99137.6|99087.6|99129.8|99079.8|48
1655340150000|2022-06-16 00:42:30|99135.2|99085.2|99139.2|99089.2|99139.2|99089.2|99131.9|99081.9|42
1655340160000|2022-06-16 00:42:40|99137.8|99087.8|99127.9|99077.9|99137.8|99087.8|99127.4|99077.4|40
1655340170000|2022-06-16 00:42:50|99128|99078|99130.8|99080.8|99133|99083|99127.8|99077.8|34
1655340180000|2022-06-16 00:43:00|99131|99081|99129.7|99079.7|99137|99087|99128.7|99078.7|52
1655340190000|2022-06-16 00:43:10|99129.5|99079.5|99128.3|99078.3|99131|99081|99127.2|99077.2|33
1655340200000|2022-06-16 00:43:20|99127.4|99077.4|99124.9|99074.9|99127.6|99077.6|99124.8|99074.8|36
1655340210000|2022-06-16 00:43:30|99124.7|99074.7|99126.2|99076.2|99126.8|99076.8|99124.7|99074.7|40
1655340220000|2022-06-16 00:43:40|99125.2|99075.2|99125|99075|99129.7|99079.7|99125|99075|39
1655340230000|2022-06-16 00:43:50|99127.4|99077.4|99121.6|99071.6|99134.8|99084.8|99120.5|99070.5|53
1655340240000|2022-06-16 00:44:00|99120.9|99070.9|99118|99068|99126.2|99076.2|99115.8|99065.8|56
1655340250000|2022-06-16 00:44:10|99118.7|99068.7|99118.4|99068.4|99121.4|99071.4|99117|99067|37
1655340260000|2022-06-16 00:44:20|99118.3|99068.3|99117.3|99067.3|99119|99069|99116.9|99066.9|40
1655340270000|2022-06-16 00:44:30|99117.2|99067.2|99119.7|99069.7|99121.1|99071.1|99115.2|99065.2|52
1655340280000|2022-06-16 00:44:40|99119.8|99069.8|99124.6|99074.6|99124.7|99074.7|99117.9|99067.9|51
1655340290000|2022-06-16 00:44:50|99124.7|99074.7|99130|99080|99130|99080|99123.7|99073.7|38
1655340300000|2022-06-16 00:45:00|99129.6|99079.6|99127.2|99077.2|99132.2|99082.2|99125.8|99075.8|54
1655340310000|2022-06-16 00:45:10|99126.9|99076.9|99123.2|99073.2|99127|99077|99122.7|99072.7|22
1655340320000|2022-06-16 00:45:20|99122.1|99072.1|99121.8|99071.8|99124.9|99074.9|99120.1|99070.1|47
1655340330000|2022-06-16 00:45:30|99122|99072|99120|99070|99122.2|99072.2|99115.2|99065.2|53
1655340340000|2022-06-16 00:45:40|99121.5|99071.5|99119.9|99069.9|99123.4|99073.4|99118.6|99068.6|43
1655340350000|2022-06-16 00:45:50|99120|99070|99123.4|99073.4|99125.6|99075.6|99119.8|99069.8|39
1655340360000|2022-06-16 00:46:00|99123.3|99073.3|99127.4|99077.4|99131.8|99081.8|99123.3|99073.3|50
1655340370000|2022-06-16 00:46:10|99127.1|99077.1|99125.5|99075.5|99127.9|99077.9|99123.3|99073.3|52
1655340380000|2022-06-16 00:46:20|99125.6|99075.6|99123.6|99073.6|99126.2|99076.2|99122.9|99072.9|36
1655340390000|2022-06-16 00:46:30|99124.4|99074.4|99121.8|99071.8|99124.4|99074.4|99120|99070|30
1655340400000|2022-06-16 00:46:40|99121.4|99071.4|99120|99070|99121.6|99071.6|99120|99070|35
1655340410000|2022-06-16 00:46:50|99120.1|99070.1|99119.5|99069.5|99122.2|99072.2|99119.5|99069.5|21
1655340420000|2022-06-16 00:47:00|99120.5|99070.5|99125.6|99075.6|99126.4|99076.4|99118.7|99068.7|45
1655340430000|2022-06-16 00:47:10|99126.1|99076.1|99131.4|99081.4|99132|99082|99124.8|99074.8|47
1655340440000|2022-06-16 00:47:20|99131.3|99081.3|99130.7|99080.7|99131.4|99081.4|99130|99080|40
1655340450000|2022-06-16 00:47:30|99131|99081|99135.9|99085.9|99137.1|99087.1|99130.4|99080.4|53
1655340460000|2022-06-16 00:47:40|99135.2|99085.2|99139|99089|99141.9|99091.9|99135.2|99085.2|43
1655340470000|2022-06-16 00:47:50|99139.2|99089.2|99143.4|99093.4|99144.2|99094.2|99138.8|99088.8|34
1655340480000|2022-06-16 00:48:00|99144|99094|99144.6|99094.6|99146.2|99096.2|99139.3|99089.3|48
1655340490000|2022-06-16 00:48:10|99144.5|99094.5|99140.3|99090.3|99145.4|99095.4|99138.3|99088.3|54
1655340500000|2022-06-16 00:48:20|99139.4|99089.4|99141.3|99091.3|99145.5|99095.5|99138.8|99088.8|44
1655340510000|2022-06-16 00:48:30|99139.6|99089.6|99148.4|99098.4|99149.6|99099.6|99139.5|99089.5|55
1655340520000|2022-06-16 00:48:40|99150|99100|99142.1|99092.1|99150|99100|99139.6|99089.6|43
1655340530000|2022-06-16 00:48:50|99142.6|99092.6|99139.4|99089.4|99142.8|99092.8|99139.3|99089.3|25
1655340540000|2022-06-16 00:49:00|99139.5|99089.5|99140.9|99090.9|99142.7|99092.7|99139.4|99089.4|45
1655340550000|2022-06-16 00:49:10|99141|99091|99140.5|99090.5|99141|99091|99132.6|99082.6|55
1655340560000|2022-06-16 00:49:20|99139.4|99089.4|99139.2|99089.2|99141|99091|99138.3|99088.3|37
1655340570000|2022-06-16 00:49:30|99139.3|99089.3|99140.2|99090.2|99141.6|99091.6|99138.7|99088.7|22
1655340580000|2022-06-16 00:49:40|99139.4|99089.4|99135.4|99085.4|99139.7|99089.7|99135|99085|39
1655340590000|2022-06-16 00:49:50|99135.8|99085.8|99138.4|99088.4|99143.3|99093.3|99135.2|99085.2|28
1655340600000|2022-06-16 00:50:00|99138.9|99088.9|99134|99084|99141.2|99091.2|99132.7|99082.7|47
1655340610000|2022-06-16 00:50:10|99135|99085|99139.4|99089.4|99140.8|99090.8|99135|99085|50
1655340620000|2022-06-16 00:50:20|99138.6|99088.6|99135.1|99085.1|99139.5|99089.5|99134.8|99084.8|27
1655340630000|2022-06-16 00:50:30|99135.4|99085.4|99135.9|99085.9|99139.1|99089.1|99134.9|99084.9|42
1655340640000|2022-06-16 00:50:40|99136|99086|99129.3|99079.3|99136.5|99086.5|99129.1|99079.1|52
1655340650000|2022-06-16 00:50:50|99130.7|99080.7|99130.8|99080.8|99131.9|99081.9|99129.4|99079.4|29
1655340660000|2022-06-16 00:51:00|99130.9|99080.9|99135.2|99085.2|99136.3|99086.3|99129.5|99079.5|44
1655340670000|2022-06-16 00:51:10|99134.3|99084.3|99135.4|99085.4|99137.8|99087.8|99134.3|99084.3|35
1655340680000|2022-06-16 00:51:20|99136.6|99086.6|99134.2|99084.2|99137|99087|99133.3|99083.3|47
1655340690000|2022-06-16 00:51:30|99136.1|99086.1|99135.1|99085.1|99137.5|99087.5|99132.7|99082.7|34
1655340700000|2022-06-16 00:51:40|99135|99085|99127.2|99077.2|99136.4|99086.4|99127.2|99077.2|51
1655340710000|2022-06-16 00:51:50|99126.8|99076.8|99124.8|99074.8|99126.8|99076.8|99124.5|99074.5|33
1655340720000|2022-06-16 00:52:00|99125|99075|99116.9|99066.9|99125.3|99075.3|99115.2|99065.2|54
1655340730000|2022-06-16 00:52:10|99117.9|99067.9|99115.7|99065.7|99120.7|99070.7|99115.6|99065.6|49
1655340740000|2022-06-16 00:52:20|99115.6|99065.6|99111.4|99061.4|99115.6|99065.6|99108.9|99058.9|33
1655340750000|2022-06-16 00:52:30|99109.8|99059.8|99109.9|99059.9|99111.8|99061.8|99108.9|99058.9|44
1655340760000|2022-06-16 00:52:40|99110.7|99060.7|99107.9|99057.9|99110.8|99060.8|99106.9|99056.9|43
1655340770000|2022-06-16 00:52:50|99106.7|99056.7|99113.9|99063.9|99116.1|99066.1|99104.6|99054.6|49
1655340780000|2022-06-16 00:53:00|99112.5|99062.5|99115|99065|99119.7|99069.7|99111.5|99061.5|59
1655340790000|2022-06-16 00:53:10|99115.2|99065.2|99111.8|99061.8|99117|99067|99110.8|99060.8|64
1655340800000|2022-06-16 00:53:20|99113.2|99063.2|99111.9|99061.9|99113.7|99063.7|99109.3|99059.3|53
1655340810000|2022-06-16 00:53:30|99112|99062|99120.8|99070.8|99120.8|99070.8|99111|99061|56
1655340820000|2022-06-16 00:53:40|99115.9|99065.9|99114.4|99064.4|99118.8|99068.8|99114.3|99064.3|37
1655340830000|2022-06-16 00:53:50|99114.3|99064.3|99118.4|99068.4|99123.1|99073.1|99110.7|99060.7|63
1655340840000|2022-06-16 00:54:00|99117.7|99067.7|99113.5|99063.5|99119.8|99069.8|99111.3|99061.3|57
1655340850000|2022-06-16 00:54:10|99113.6|99063.6|99115.8|99065.8|99118.1|99068.1|99113.6|99063.6|43
1655340860000|2022-06-16 00:54:20|99116|99066|99113.9|99063.9|99129.2|99079.2|99113.5|99063.5|52
1655340870000|2022-06-16 00:54:30|99115.6|99065.6|99120.2|99070.2|99124.4|99074.4|99115.6|99065.6|53
1655340880000|2022-06-16 00:54:40|99119.9|99069.9|99120.1|99070.1|99126.8|99076.8|99116.5|99066.5|55
1655340890000|2022-06-16 00:54:50|99118.9|99068.9|99108.5|99058.5|99120.1|99070.1|99097.2|99047.2|70
1655340900000|2022-06-16 00:55:00|99107.4|99057.4|99098.4|99048.4|99108.4|99058.4|99096.8|99046.8|72
1655340910000|2022-06-16 00:55:10|99099.7|99049.7|99108.7|99058.7|99113.5|99063.5|99096.4|99046.4|61
1655340920000|2022-06-16 00:55:20|99109.3|99059.3|99120.7|99070.7|99121.1|99071.1|99109.1|99059.1|42
1655340930000|2022-06-16 00:55:30|99123.9|99073.9|99115.2|99065.2|99126.7|99076.7|99113.2|99063.2|52
1655340940000|2022-06-16 00:55:40|99115.1|99065.1|99119.2|99069.2|99123.5|99073.5|99113.7|99063.7|53
1655340950000|2022-06-16 00:55:50|99119.1|99069.1|99128|99078|99128|99078|99118.7|99068.7|55
1655340960000|2022-06-16 00:56:00|99127.6|99077.6|99131.1|99081.1|99135.3|99085.3|99126.6|99076.6|63
1655340970000|2022-06-16 00:56:10|99130.7|99080.7|99129.3|99079.3|99133.4|99083.4|99129.1|99079.1|44
1655340980000|2022-06-16 00:56:20|99128.7|99078.7|99128.2|99078.2|99130.9|99080.9|99128|99078|27
1655340990000|2022-06-16 00:56:30|99128.9|99078.9|99124.3|99074.3|99128.9|99078.9|99124|99074|18
1655341000000|2022-06-16 00:56:40|99122.3|99072.3|99118.5|99068.5|99124.8|99074.8|99115.4|99065.4|40
1655341010000|2022-06-16 00:56:50|99118.8|99068.8|99124.1|99074.1|99125.8|99075.8|99115.4|99065.4|37
1655341020000|2022-06-16 00:57:00|99124|99074|99115.3|99065.3|99124.1|99074.1|99115.3|99065.3|44
1655341030000|2022-06-16 00:57:10|99115|99065|99113.8|99063.8|99118.2|99068.2|99113.2|99063.2|51
1655341040000|2022-06-16 00:57:20|99113|99063|99110.6|99060.6|99116.9|99066.9|99110.6|99060.6|55
1655341050000|2022-06-16 00:57:30|99110.5|99060.5|99122|99072|99124.3|99074.3|99110.5|99060.5|44
1655341060000|2022-06-16 00:57:40|99122.1|99072.1|99127.3|99077.3|99128.5|99078.5|99121.7|99071.7|45
1655341070000|2022-06-16 00:57:50|99127.4|99077.4|99147.3|99097.3|99149|99099|99126|99076|51
1655341080000|2022-06-16 00:58:00|99147.6|99097.6|99161.9|99111.9|99174.8|99124.8|99147.3|99097.3|57
1655341090000|2022-06-16 00:58:10|99161.8|99111.8|99164.7|99114.7|99165.7|99115.7|99157.4|99107.4|42
1655341100000|2022-06-16 00:58:20|99165|99115|99167.9|99117.9|99169.2|99119.2|99165|99115|30
1655341110000|2022-06-16 00:58:30|99168.2|99118.2|99170.9|99120.9|99171.4|99121.4|99164.8|99114.8|44
1655341120000|2022-06-16 00:58:40|99170.6|99120.6|99172.7|99122.7|99177.6|99127.6|99170.2|99120.2|56
1655341130000|2022-06-16 00:58:50|99173|99123|99202.5|99152.5|99202.9|99152.9|99171.7|99121.7|62
1655341140000|2022-06-16 00:59:00|99205.3|99155.3|99206.1|99156.1|99207|99157|99200.2|99150.2|57
1655341150000|2022-06-16 00:59:10|99206|99156|99211.9|99161.9|99211.9|99161.9|99204.4|99154.4|43
1655341160000|2022-06-16 00:59:20|99212.2|99162.2|99218.8|99168.8|99220.2|99170.2|99211.5|99161.5|52
1655341170000|2022-06-16 00:59:30|99217.3|99167.3|99214.5|99164.5|99218.8|99168.8|99212.8|99162.8|49
1655341180000|2022-06-16 00:59:40|99214.8|99164.8|99223.4|99173.4|99223.4|99173.4|99214.4|99164.4|38
1655341190000|2022-06-16 00:59:50|99223.5|99173.5|99219.4|99169.4|99227.4|99177.4|99218.2|99168.2|53
1655341200000|2022-06-16 01:00:00|99219.5|99169.5|99219.5|99169.5|99221.3|99171.3|99202.4|99152.4|74
1655341210000|2022-06-16 01:00:10|99216.1|99166.1|99241.8|99191.8|99242.6|99192.6|99213.2|99163.2|66
1655341220000|2022-06-16 01:00:20|99241.1|99191.1|99252.3|99202.3|99255.2|99205.2|99241.1|99191.1|67
1655341230000|2022-06-16 01:00:30|99252.1|99202.1|99250.8|99200.8|99253.7|99203.7|99248.3|99198.3|54
1655341240000|2022-06-16 01:00:40|99250.9|99200.9|99262.7|99212.7|99265.6|99215.6|99250.8|99200.8|65
1655341250000|2022-06-16 01:00:50|99262.4|99212.4|99268.9|99218.9|99271.5|99221.5|99262|99212|65
1655341260000|2022-06-16 01:01:00|99268.6|99218.6|99260.4|99210.4|99270|99220|99258.4|99208.4|67
1655341270000|2022-06-16 01:01:10|99261.2|99211.2|99258.5|99208.5|99265.7|99215.7|99257.8|99207.8|61
1655341280000|2022-06-16 01:01:20|99257.6|99207.6|99257.4|99207.4|99260.2|99210.2|99255.2|99205.2|57
1655341290000|2022-06-16 01:01:30|99257.1|99207.1|99260.2|99210.2|99262.9|99212.9|99254.7|99204.7|60
1655341300000|2022-06-16 01:01:40|99259.4|99209.4|99260.7|99210.7|99269.9|99219.9|99259.3|99209.3|62
1655341310000|2022-06-16 01:01:50|99261.2|99211.2|99263.5|99213.5|99268.8|99218.8|99260.7|99210.7|59
1655341320000|2022-06-16 01:02:00|99262.9|99212.9|99252.9|99202.9|99263|99213|99252|99202|45
1655341330000|2022-06-16 01:02:10|99253|99203|99255.4|99205.4|99255.6|99205.6|99239|99189|64
1655341340000|2022-06-16 01:02:20|99254.7|99204.7|99243.3|99193.3|99264.5|99214.5|99239.5|99189.5|71
1655341350000|2022-06-16 01:02:30|99242.2|99192.2|99240|99190|99244.9|99194.9|99237.4|99187.4|59
1655341360000|2022-06-16 01:02:40|99239.7|99189.7|99223.6|99173.6|99240.4|99190.4|99222.4|99172.4|66
1655341370000|2022-06-16 01:02:50|99225.2|99175.2|99225.2|99175.2|99227.2|99177.2|99217|99167|69
1655341380000|2022-06-16 01:03:00|99225.8|99175.8|99205.2|99155.2|99225.8|99175.8|99203|99153|70
1655341390000|2022-06-16 01:03:10|99204.6|99154.6|99211.8|99161.8|99212.8|99162.8|99202.7|99152.7|72
1655341400000|2022-06-16 01:03:20|99210.8|99160.8|99213|99163|99216.8|99166.8|99209.5|99159.5|64
1655341410000|2022-06-16 01:03:30|99213.4|99163.4|99214.8|99164.8|99215.8|99165.8|99212.1|99162.1|52
1655341420000|2022-06-16 01:03:40|99214.4|99164.4|99207.9|99157.9|99216|99166|99205.7|99155.7|50
1655341430000|2022-06-16 01:03:50|99208.1|99158.1|99212.7|99162.7|99217.5|99167.5|99205.8|99155.8|57
1655341440000|2022-06-16 01:04:00|99213|99163|99204.5|99154.5|99217.6|99167.6|99204.5|99154.5|50
1655341450000|2022-06-16 01:04:10|99204.7|99154.7|99209.5|99159.5|99211.7|99161.7|99204|99154|46
1655341460000|2022-06-16 01:04:20|99209.6|99159.6|99209|99159|99211.6|99161.6|99208.8|99158.8|35
1655341470000|2022-06-16 01:04:30|99208.9|99158.9|99204|99154|99210.9|99160.9|99203|99153|40
1655341480000|2022-06-16 01:04:40|99204.4|99154.4|99195.2|99145.2|99204.4|99154.4|99193.8|99143.8|51
1655341490000|2022-06-16 01:04:50|99194.3|99144.3|99193|99143|99195.2|99145.2|99192.9|99142.9|39
1655341500000|2022-06-16 01:05:00|99192.9|99142.9|99196.4|99146.4|99198.9|99148.9|99192.9|99142.9|49
1655341510000|2022-06-16 01:05:10|99196.5|99146.5|99195.2|99145.2|99197|99147|99194|99144|36
1655341520000|2022-06-16 01:05:20|99195|99145|99195.3|99145.3|99199.4|99149.4|99194.2|99144.2|28
1655341530000|2022-06-16 01:05:30|99194.7|99144.7|99192.2|99142.2|99198|99148|99192.2|99142.2|49
1655341540000|2022-06-16 01:05:40|99192.4|99142.4|99203.6|99153.6|99211|99161|99192.2|99142.2|54
1655341550000|2022-06-16 01:05:50|99203.4|99153.4|99198.2|99148.2|99206.6|99156.6|99197.7|99147.7|43
1655341560000|2022-06-16 01:06:00|99198.4|99148.4|99201.5|99151.5|99203.2|99153.2|99198|99148|31
1655341570000|2022-06-16 01:06:10|99201.3|99151.3|99198.1|99148.1|99202|99152|99196.8|99146.8|37
1655341580000|2022-06-16 01:06:20|99198.6|99148.6|99197.9|99147.9|99200.9|99150.9|99197.2|99147.2|33
1655341590000|2022-06-16 01:06:30|99198|99148|99197.2|99147.2|99199.1|99149.1|99197|99147|31
1655341600000|2022-06-16 01:06:40|99197|99147|99198.9|99148.9|99202.4|99152.4|99192.5|99142.5|37
1655341610000|2022-06-16 01:06:50|99199.2|99149.2|99198.2|99148.2|99199.6|99149.6|99194.7|99144.7|48
1655341620000|2022-06-16 01:07:00|99197.5|99147.5|99199|99149|99199.8|99149.8|99194.9|99144.9|39
1655341630000|2022-06-16 01:07:10|99198.5|99148.5|99196.2|99146.2|99198.6|99148.6|99194.5|99144.5|43
1655341640000|2022-06-16 01:07:20|99195.5|99145.5|99201.1|99151.1|99202.7|99152.7|99195.3|99145.3|42
1655341650000|2022-06-16 01:07:30|99200.4|99150.4|99193.5|99143.5|99205.2|99155.2|99193.5|99143.5|40
1655341660000|2022-06-16 01:07:40|99193.2|99143.2|99200.7|99150.7|99202.3|99152.3|99193.2|99143.2|50
1655341670000|2022-06-16 01:07:50|99200.3|99150.3|99194.6|99144.6|99202.4|99152.4|99194.6|99144.6|39
1655341680000|2022-06-16 01:08:00|99193.7|99143.7|99182.1|99132.1|99193.7|99143.7|99180.8|99130.8|57
1655341690000|2022-06-16 01:08:10|99180.4|99130.4|99181.5|99131.5|99185.8|99135.8|99179.4|99129.4|48
1655341700000|2022-06-16 01:08:20|99181.2|99131.2|99185.8|99135.8|99185.8|99135.8|99180.2|99130.2|54
1655341710000|2022-06-16 01:08:30|99186.4|99136.4|99196.1|99146.1|99198|99148|99186.1|99136.1|47
1655341720000|2022-06-16 01:08:40|99196.7|99146.7|99194.9|99144.9|99197.8|99147.8|99192.9|99142.9|34
1655341730000|2022-06-16 01:08:50|99195|99145|99192.2|99142.2|99198.2|99148.2|99191.5|99141.5|51
1655341740000|2022-06-16 01:09:00|99191.7|99141.7|99197.1|99147.1|99199.9|99149.9|99191.3|99141.3|62
1655341750000|2022-06-16 01:09:10|99197.4|99147.4|99214.3|99164.3|99215.1|99165.1|99195.8|99145.8|57
1655341760000|2022-06-16 01:09:20|99214.2|99164.2|99209.6|99159.6|99219.3|99169.3|99208.4|99158.4|54
1655341770000|2022-06-16 01:09:30|99209.5|99159.5|99212.9|99162.9|99216|99166|99208.3|99158.3|44
1655341780000|2022-06-16 01:09:40|99211.7|99161.7|99200.7|99150.7|99215.3|99165.3|99199.9|99149.9|56
1655341790000|2022-06-16 01:09:50|99200.9|99150.9|99205.3|99155.3|99207.5|99157.5|99199.6|99149.6|43
1655341800000|2022-06-16 01:10:00|99204.7|99154.7|99197.9|99147.9|99214.4|99164.4|99196.7|99146.7|69
1655341810000|2022-06-16 01:10:10|99196.1|99146.1|99197.3|99147.3|99200.4|99150.4|99186.8|99136.8|53
1655341820000|2022-06-16 01:10:20|99197.2|99147.2|99199.3|99149.3|99207.2|99157.2|99197.2|99147.2|53
1655341830000|2022-06-16 01:10:30|99198.5|99148.5|99198.4|99148.4|99203.3|99153.3|99197.2|99147.2|52
1655341840000|2022-06-16 01:10:40|99199|99149|99201.8|99151.8|99206.5|99156.5|99198.9|99148.9|40
1655341850000|2022-06-16 01:10:50|99201.7|99151.7|99197.5|99147.5|99209.4|99159.4|99197.3|99147.3|58
1655341860000|2022-06-16 01:11:00|99197|99147|99208|99158|99208.4|99158.4|99194.9|99144.9|59
1655341870000|2022-06-16 01:11:10|99207.6|99157.6|99204.6|99154.6|99208.7|99158.7|99204|99154|39
1655341880000|2022-06-16 01:11:20|99204.5|99154.5|99203.4|99153.4|99205.2|99155.2|99203|99153|20
1655341890000|2022-06-16 01:11:30|99203.6|99153.6|99195.7|99145.7|99206.1|99156.1|99195.6|99145.6|50
1655341900000|2022-06-16 01:11:40|99195.2|99145.2|99193.1|99143.1|99209.1|99159.1|99189.4|99139.4|63
1655341910000|2022-06-16 01:11:50|99193.2|99143.2|99192.4|99142.4|99193.5|99143.5|99188.9|99138.9|51
1655341920000|2022-06-16 01:12:00|99192.1|99142.1|99184.4|99134.4|99194.9|99144.9|99180.3|99130.3|62
1655341930000|2022-06-16 01:12:10|99183.4|99133.4|99176.6|99126.6|99188|99138|99176.2|99126.2|69
1655341940000|2022-06-16 01:12:20|99176.9|99126.9|99177.4|99127.4|99178.2|99128.2|99173.1|99123.1|55
1655341950000|2022-06-16 01:12:30|99177.5|99127.5|99176|99126|99180.9|99130.9|99174.3|99124.3|62
1655341960000|2022-06-16 01:12:40|99176.1|99126.1|99177.3|99127.3|99184.7|99134.7|99175.2|99125.2|55
1655341970000|2022-06-16 01:12:50|99176.5|99126.5|99174.3|99124.3|99180.2|99130.2|99174.3|99124.3|62
1655341980000|2022-06-16 01:13:00|99174|99124|99149.4|99099.4|99174.8|99124.8|99148.1|99098.1|63
1655341990000|2022-06-16 01:13:10|99150.8|99100.8|99154.7|99104.7|99156|99106|99149.9|99099.9|59
1655342000000|2022-06-16 01:13:20|99154.8|99104.8|99159.8|99109.8|99160.5|99110.5|99149.3|99099.3|65
1655342010000|2022-06-16 01:13:30|99160.8|99110.8|99159.6|99109.6|99162.7|99112.7|99156.3|99106.3|42
1655342020000|2022-06-16 01:13:40|99158.6|99108.6|99152.3|99102.3|99166.7|99116.7|99152.3|99102.3|62
1655342030000|2022-06-16 01:13:50|99152.4|99102.4|99147.7|99097.7|99152.4|99102.4|99142.3|99092.3|65
1655342040000|2022-06-16 01:14:00|99147.5|99097.5|99146.9|99096.9|99149.7|99099.7|99143.8|99093.8|66
1655342050000|2022-06-16 01:14:10|99146.3|99096.3|99148.3|99098.3|99152.2|99102.2|99145.5|99095.5|62
1655342060000|2022-06-16 01:14:20|99148.4|99098.4|99150.4|99100.4|99155.8|99105.8|99143.7|99093.7|41
1655342070000|2022-06-16 01:14:30|99150.2|99100.2|99152.2|99102.2|99155.4|99105.4|99146.8|99096.8|54
1655342080000|2022-06-16 01:14:40|99152.5|99102.5|99137.3|99087.3|99160.4|99110.4|99135.2|99085.2|65
1655342090000|2022-06-16 01:14:50|99137.2|99087.2|99146.6|99096.6|99148|99098|99136.8|99086.8|59
1655342100000|2022-06-16 01:15:00|99146.9|99096.9|99148.2|99098.2|99150.9|99100.9|99143.6|99093.6|47
1655342110000|2022-06-16 01:15:10|99148.6|99098.6|99157.8|99107.8|99159.6|99109.6|99148.6|99098.6|56
1655342120000|2022-06-16 01:15:20|99158.2|99108.2|99153.6|99103.6|99165.6|99115.6|99147.5|99097.5|65
1655342130000|2022-06-16 01:15:30|99153.8|99103.8|99154.7|99104.7|99160.8|99110.8|99151.7|99101.7|59
1655342140000|2022-06-16 01:15:40|99154.3|99104.3|99152.9|99102.9|99156.1|99106.1|99151.5|99101.5|45
1655342150000|2022-06-16 01:15:50|99152.7|99102.7|99156.1|99106.1|99159.3|99109.3|99152.7|99102.7|61
1655342160000|2022-06-16 01:16:00|99156.2|99106.2|99158.6|99108.6|99164.2|99114.2|99156|99106|61
1655342170000|2022-06-16 01:16:10|99158.5|99108.5|99159.5|99109.5|99159.7|99109.7|99157.6|99107.6|50
1655342180000|2022-06-16 01:16:20|99158.6|99108.6|99157.3|99107.3|99158.6|99108.6|99157.3|99107.3|35
1655342190000|2022-06-16 01:16:30|99157.5|99107.5|99158.1|99108.1|99162.3|99112.3|99157.3|99107.3|43
1655342200000|2022-06-16 01:16:40|99157.8|99107.8|99156.6|99106.6|99164.6|99114.6|99155.8|99105.8|58
1655342210000|2022-06-16 01:16:50|99156.9|99106.9|99166.5|99116.5|99173.1|99123.1|99156.3|99106.3|65
1655342220000|2022-06-16 01:17:00|99166.3|99116.3|99165.2|99115.2|99173.5|99123.5|99164.6|99114.6|52
1655342230000|2022-06-16 01:17:10|99165.4|99115.4|99172.6|99122.6|99176|99126|99165.3|99115.3|50
1655342240000|2022-06-16 01:17:20|99172.4|99122.4|99162.9|99112.9|99172.4|99122.4|99158.4|99108.4|57
1655342250000|2022-06-16 01:17:30|99162.3|99112.3|99159.4|99109.4|99163.1|99113.1|99157.7|99107.7|61
1655342260000|2022-06-16 01:17:40|99159.3|99109.3|99162.5|99112.5|99163.4|99113.4|99159.3|99109.3|41
1655342270000|2022-06-16 01:17:50|99162.7|99112.7|99166|99116|99168.7|99118.7|99162.7|99112.7|33
1655342280000|2022-06-16 01:18:00|99165.8|99115.8|99167.8|99117.8|99171.7|99121.7|99165.8|99115.8|56
1655342290000|2022-06-16 01:18:10|99168.5|99118.5|99177|99127|99178.1|99128.1|99168.1|99118.1|56
1655342300000|2022-06-16 01:18:20|99176.7|99126.7|99177|99127|99179.2|99129.2|99175.4|99125.4|39
1655342310000|2022-06-16 01:18:30|99177.2|99127.2|99177.6|99127.6|99178.1|99128.1|99175.5|99125.5|37
1655342320000|2022-06-16 01:18:40|99178.1|99128.1|99176.6|99126.6|99178.3|99128.3|99176.6|99126.6|27
1655342330000|2022-06-16 01:18:50|99176|99126|99177.2|99127.2|99178.7|99128.7|99174.4|99124.4|41
1655342340000|2022-06-16 01:19:00|99177.3|99127.3|99178.2|99128.2|99181.4|99131.4|99177|99127|51
1655342350000|2022-06-16 01:19:10|99177.9|99127.9|99177.6|99127.6|99178.6|99128.6|99176.9|99126.9|31
1655342360000|2022-06-16 01:19:20|99176.9|99126.9|99169.5|99119.5|99176.9|99126.9|99168|99118|46
1655342370000|2022-06-16 01:19:30|99169.4|99119.4|99164.2|99114.2|99169.5|99119.5|99164.2|99114.2|35
1655342380000|2022-06-16 01:19:40|99164.3|99114.3|99170.2|99120.2|99171.4|99121.4|99164.3|99114.3|45
1655342390000|2022-06-16 01:19:50|99170.1|99120.1|99170.4|99120.4|99171.7|99121.7|99168.5|99118.5|42
1655342400000|2022-06-16 01:20:00|99169.8|99119.8|99170.7|99120.7|99171.7|99121.7|99169.4|99119.4|42
1655342410000|2022-06-16 01:20:10|99171.5|99121.5|99191.3|99141.3|99192.4|99142.4|99170.9|99120.9|54
1655342420000|2022-06-16 01:20:20|99191.5|99141.5|99191|99141|99200.3|99150.3|99190.8|99140.8|61
1655342430000|2022-06-16 01:20:30|99190.7|99140.7|99190.2|99140.2|99231|99145.5|99188.2|99102.4|57
1655342440000|2022-06-16 01:20:40|99190.4|99140.4|99196.2|99146.2|99196.6|99146.6|99189.8|99139.8|51
1655342450000|2022-06-16 01:20:50|99196.9|99146.9|99212|99162|99213.4|99163.4|99195.3|99145.3|64
1655342460000|2022-06-16 01:21:00|99211.3|99161.3|99201|99151|99215.1|99165.1|99199|99149|61
1655342470000|2022-06-16 01:21:10|99201.1|99151.1|99202|99152|99202.2|99152.2|99198.9|99148.9|48
1655342480000|2022-06-16 01:21:20|99202.6|99152.6|99197.3|99147.3|99202.6|99152.6|99195.2|99145.2|49
1655342490000|2022-06-16 01:21:30|99196.9|99146.9|99197.9|99147.9|99200.3|99150.3|99191.5|99141.5|44
1655342500000|2022-06-16 01:21:40|99197.7|99147.7|99200.7|99150.7|99202.5|99152.5|99197|99147|52
1655342510000|2022-06-16 01:21:50|99204|99154|99202.6|99152.6|99204.7|99154.7|99199.8|99149.8|48
1655342520000|2022-06-16 01:22:00|99203.1|99153.1|99207.8|99157.8|99207.9|99157.9|99201|99151|43
1655342530000|2022-06-16 01:22:10|99207.4|99157.4|99205.8|99155.8|99211.9|99161.9|99205.6|99155.6|47
1655342540000|2022-06-16 01:22:20|99205.9|99155.9|99196.8|99146.8|99205.9|99155.9|99194.7|99144.7|52
1655342550000|2022-06-16 01:22:30|99196.5|99146.5|99195.9|99145.9|99196.5|99146.5|99194.7|99144.7|40
1655342560000|2022-06-16 01:22:40|99194.4|99144.4|99194.2|99144.2|99195.3|99145.3|99193.3|99143.3|43
1655342570000|2022-06-16 01:22:50|99194.3|99144.3|99194.4|99144.4|99197.5|99147.5|99193.2|99143.2|45
1655342580000|2022-06-16 01:23:00|99194.9|99144.9|99198.2|99148.2|99200.1|99150.1|99194.9|99144.9|29
1655342590000|2022-06-16 01:23:10|99199|99149|99198.6|99148.6|99199.7|99149.7|99198.4|99148.4|24
1655342600000|2022-06-16 01:23:20|99198.7|99148.7|99197.4|99147.4|99200.2|99150.2|99196.5|99146.5|28
1655342610000|2022-06-16 01:23:30|99197.1|99147.1|99195.3|99145.3|99201.7|99151.7|99195.3|99145.3|35
1655342620000|2022-06-16 01:23:40|99195.2|99145.2|99199.9|99149.9|99200.8|99150.8|99195.2|99145.2|33
1655342630000|2022-06-16 01:23:50|99199.8|99149.8|99199.5|99149.5|99200.9|99150.9|99197.5|99147.5|44
1655342640000|2022-06-16 01:24:00|99197.3|99147.3|99194.5|99144.5|99197.3|99147.3|99189.8|99139.8|43
1655342650000|2022-06-16 01:24:10|99194.6|99144.6|99196.6|99146.6|99200.4|99150.4|99194.6|99144.6|52
1655342660000|2022-06-16 01:24:20|99196.8|99146.8|99196.6|99146.6|99197.7|99147.7|99194.7|99144.7|45
1655342670000|2022-06-16 01:24:30|99197.5|99147.5|99196.6|99146.6|99199.4|99149.4|99196|99146|45
1655342680000|2022-06-16 01:24:40|99196.8|99146.8|99195.3|99145.3|99198.1|99148.1|99194.9|99144.9|24
1655342690000|2022-06-16 01:24:50|99197.4|99147.4|99193.6|99143.6|99197.4|99147.4|99193.5|99143.5|41
1655342700000|2022-06-16 01:25:00|99193.8|99143.8|99189.7|99139.7|99194.6|99144.6|99189.6|99139.6|48
1655342710000|2022-06-16 01:25:10|99187.6|99137.6|99183.2|99133.2|99187.9|99137.9|99181.5|99131.5|45
1655342720000|2022-06-16 01:25:20|99183.3|99133.3|99184.1|99134.1|99185.9|99135.9|99183.2|99133.2|26
1655342730000|2022-06-16 01:25:30|99183.1|99133.1|99181.4|99131.4|99186.8|99136.8|99181.3|99131.3|48
1655342740000|2022-06-16 01:25:40|99181.3|99131.3|99180.7|99130.7|99181.3|99131.3|99174.9|99124.9|49
1655342750000|2022-06-16 01:25:50|99180.6|99130.6|99185.4|99135.4|99187.6|99137.6|99180.6|99130.6|37
1655342760000|2022-06-16 01:26:00|99185.7|99135.7|99199.3|99149.3|99209.2|99159.2|99184.6|99134.6|49
1655342770000|2022-06-16 01:26:10|99195.9|99145.9|99183.5|99133.5|99206.1|99156.1|99182.2|99132.2|62
1655342780000|2022-06-16 01:26:20|99184.1|99134.1|99183.4|99133.4|99185|99135|99182.8|99132.8|41
1655342790000|2022-06-16 01:26:30|99183.3|99133.3|99183|99133|99183.8|99133.8|99180.3|99130.3|38
1655342800000|2022-06-16 01:26:40|99183.3|99133.3|99182.3|99132.3|99186.2|99136.2|99182.3|99132.3|29
1655342810000|2022-06-16 01:26:50|99185|99135|99185.2|99135.2|99185.2|99135.2|99182.6|99132.6|27
1655342820000|2022-06-16 01:27:00|99184.2|99134.2|99189.6|99139.6|99191|99141|99184.2|99134.2|33
1655342830000|2022-06-16 01:27:10|99189.3|99139.3|99191.5|99141.5|99192.8|99142.8|99188.6|99138.6|35
1655342840000|2022-06-16 01:27:20|99191.6|99141.6|99189.8|99139.8|99192.1|99142.1|99189|99139|26
1655342850000|2022-06-16 01:27:30|99189.6|99139.6|99193.4|99143.4|99194.7|99144.7|99189.6|99139.6|26
1655342860000|2022-06-16 01:27:40|99193.5|99143.5|99195|99145|99197|99147|99192.2|99142.2|30
1655342870000|2022-06-16 01:27:50|99194.8|99144.8|99198.1|99148.1|99199|99149|99194.8|99144.8|39
1655342880000|2022-06-16 01:28:00|99198|99148|99205.9|99155.9|99205.9|99155.9|99197.4|99147.4|49
1655342890000|2022-06-16 01:28:10|99206.1|99156.1|99206.9|99156.9|99208.6|99158.6|99206.1|99156.1|29
1655342900000|2022-06-16 01:28:20|99206.8|99156.8|99204.5|99154.5|99208.2|99158.2|99204.4|99154.4|36
1655342910000|2022-06-16 01:28:30|99204.4|99154.4|99202.8|99152.8|99205.4|99155.4|99202.8|99152.8|18
1655342920000|2022-06-16 01:28:40|99202.9|99152.9|99200.4|99150.4|99204.1|99154.1|99200.2|99150.2|32
1655342930000|2022-06-16 01:28:50|99200.6|99150.6|99195.1|99145.1|99201.2|99151.2|99195.1|99145.1|41
1655342940000|2022-06-16 01:29:00|99195.4|99145.4|99191.1|99141.1|99198.5|99148.5|99190.6|99140.6|42
1655342950000|2022-06-16 01:29:10|99192|99142|99186.1|99136.1|99192.6|99142.6|99185|99135|37
1655342960000|2022-06-16 01:29:20|99186|99136|99188.4|99138.4|99188.7|99138.7|99183.9|99133.9|35
1655342970000|2022-06-16 01:29:30|99187.5|99137.5|99187.7|99137.7|99193.6|99143.6|99185.9|99135.9|46
1655342980000|2022-06-16 01:29:40|99186.5|99136.5|99184.6|99134.6|99188.8|99138.8|99181.2|99131.2|54
1655342990000|2022-06-16 01:29:50|99182.4|99132.4|99180.7|99130.7|99182.4|99132.4|99179.3|99129.3|36
1655343000000|2022-06-16 01:30:00|99179|99129|99173.9|99123.9|99183|99133|99173.9|99123.9|59
1655343010000|2022-06-16 01:30:10|99173.8|99123.8|99176.1|99126.1|99179.6|99129.6|99171.9|99121.9|45
1655343020000|2022-06-16 01:30:20|99176|99126|99182.5|99132.5|99183|99133|99175|99125|48
1655343030000|2022-06-16 01:30:30|99184.9|99134.9|99190.3|99140.3|99200.6|99150.6|99181.8|99131.8|68
1655343040000|2022-06-16 01:30:40|99189.2|99139.2|99190.4|99140.4|99200.8|99150.8|99184.5|99134.5|67
1655343050000|2022-06-16 01:30:50|99193|99143|99191.3|99141.3|99194.1|99144.1|99184.6|99134.6|59
1655343060000|2022-06-16 01:31:00|99191.8|99141.8|99186.6|99136.6|99192.8|99142.8|99184.8|99134.8|52
1655343070000|2022-06-16 01:31:10|99187.7|99137.7|99186.3|99136.3|99188.9|99138.9|99182.7|99132.7|48
1655343080000|2022-06-16 01:31:20|99187.3|99137.3|99190.2|99140.2|99191.8|99141.8|99185.9|99135.9|51
1655343090000|2022-06-16 01:31:30|99190.5|99140.5|99200.6|99150.6|99202.5|99152.5|99188.5|99138.5|52
1655343100000|2022-06-16 01:31:40|99199.9|99149.9|99203.9|99153.9|99208.1|99158.1|99198.3|99148.3|66
1655343110000|2022-06-16 01:31:50|99204.6|99154.6|99214.5|99164.5|99215.8|99165.8|99201.7|99151.7|56
1655343120000|2022-06-16 01:32:00|99215.8|99165.8|99224.9|99174.9|99227.7|99177.7|99213.3|99163.3|62
1655343130000|2022-06-16 01:32:10|99222.9|99172.9|99234.2|99184.2|99239.6|99189.6|99217.3|99167.3|57
1655343140000|2022-06-16 01:32:20|99230.1|99180.1|99238.3|99188.3|99247.3|99197.3|99225.7|99175.7|71
1655343150000|2022-06-16 01:32:30|99236|99186|99245.5|99195.5|99255.7|99205.7|99236|99186|61
1655343160000|2022-06-16 01:32:40|99245.7|99195.7|99250.7|99200.7|99251|99201|99241.1|99191.1|48
1655343170000|2022-06-16 01:32:50|99250.4|99200.4|99259.5|99209.5|99260.3|99210.3|99244.1|99194.1|45
1655343180000|2022-06-16 01:33:00|99259|99209|99264.7|99214.7|99269.7|99219.7|99259|99209|53
1655343190000|2022-06-16 01:33:10|99265.4|99215.4|99264.6|99214.6|99272|99222|99263.5|99213.5|41
1655343200000|2022-06-16 01:33:20|99264|99214|99262.7|99212.7|99265.7|99215.7|99261.2|99211.2|41
1655343210000|2022-06-16 01:33:30|99261.7|99211.7|99260.6|99210.6|99261.7|99211.7|99251.4|99201.4|45
1655343220000|2022-06-16 01:33:40|99260.9|99210.9|99256.7|99206.7|99265.4|99215.4|99255.4|99205.4|44
1655343230000|2022-06-16 01:33:50|99256.6|99206.6|99253.7|99203.7|99257.1|99207.1|99248.9|99198.9|36
1655343240000|2022-06-16 01:34:00|99255.3|99205.3|99253.8|99203.8|99260.4|99210.4|99247.3|99197.3|52
1655343250000|2022-06-16 01:34:10|99254.2|99204.2|99248.7|99198.7|99256.1|99206.1|99245.4|99195.4|49
1655343260000|2022-06-16 01:34:20|99248.8|99198.8|99252.9|99202.9|99260.5|99210.5|99248.8|99198.8|43
1655343270000|2022-06-16 01:34:30|99253.9|99203.9|99256.1|99206.1|99259.6|99209.6|99251.5|99201.5|44
1655343280000|2022-06-16 01:34:40|99256.9|99206.9|99258.7|99208.7|99260.1|99210.1|99253.7|99203.7|48
1655343290000|2022-06-16 01:34:50|99258.6|99208.6|99264|99214|99268.4|99218.4|99257.9|99207.9|52
1655343300000|2022-06-16 01:35:00|99264.7|99214.7|99270.4|99220.4|99271.8|99221.8|99264.7|99214.7|50
1655343310000|2022-06-16 01:35:10|99270.7|99220.7|99274.5|99224.5|99280.2|99230.2|99270.7|99220.7|55
1655343320000|2022-06-16 01:35:20|99275.1|99225.1|99273.9|99223.9|99275.1|99225.1|99271.1|99221.1|38
1655343330000|2022-06-16 01:35:30|99273.7|99223.7|99266.1|99216.1|99274.8|99224.8|99264|99214|44
1655343340000|2022-06-16 01:35:40|99265.4|99215.4|99262.9|99212.9|99265.9|99215.9|99262.2|99212.2|50
1655343350000|2022-06-16 01:35:50|99262.1|99212.1|99277.6|99227.6|99281.6|99231.6|99261.5|99211.5|57
1655343360000|2022-06-16 01:36:00|99277.5|99227.5|99278.8|99228.8|99281.6|99231.6|99275.9|99225.9|60
1655343370000|2022-06-16 01:36:10|99277.9|99227.9|99264.6|99214.6|99278.2|99228.2|99264.2|99214.2|59
1655343380000|2022-06-16 01:36:20|99271.7|99221.7|99275.7|99225.7|99276.4|99226.4|99271|99221|55
1655343390000|2022-06-16 01:36:30|99275.6|99225.6|99282.1|99232.1|99283.5|99233.5|99274.2|99224.2|69
1655343400000|2022-06-16 01:36:40|99282.4|99232.4|99279.7|99229.7|99283.1|99233.1|99278.9|99228.9|41
1655343410000|2022-06-16 01:36:50|99280.1|99230.1|99285.4|99235.4|99293|99243|99279.8|99229.8|64
1655343420000|2022-06-16 01:37:00|99285.5|99235.5|99285.5|99235.5|99285.6|99235.6|99283.4|99233.4|45
1655343430000|2022-06-16 01:37:10|99285.1|99235.1|99283.8|99233.8|99285.1|99235.1|99282.5|99232.5|34
1655343440000|2022-06-16 01:37:20|99284.1|99234.1|99279.6|99229.6|99285.6|99235.6|99279.6|99229.6|53
1655343450000|2022-06-16 01:37:30|99281.5|99231.5|99282.8|99232.8|99283.5|99233.5|99276.9|99226.9|50
1655343460000|2022-06-16 01:37:40|99283.5|99233.5|99283.8|99233.8|99290.5|99240.5|99281.3|99231.3|61
1655343470000|2022-06-16 01:37:50|99283.6|99233.6|99289.2|99239.2|99291.3|99241.3|99283.2|99233.2|49
1655343480000|2022-06-16 01:38:00|99289.3|99239.3|99307.2|99257.2|99307.9|99257.9|99288.1|99238.1|62
1655343490000|2022-06-16 01:38:10|99305.6|99255.6|99302.5|99252.5|99306|99256|99302.5|99252.5|50
1655343500000|2022-06-16 01:38:20|99304|99254|99310.2|99260.2|99317.8|99267.8|99304|99254|61
1655343510000|2022-06-16 01:38:30|99309.3|99259.3|99305|99255|99309.5|99259.5|99301|99251|54
1655343520000|2022-06-16 01:38:40|99304.8|99254.8|99310.1|99260.1|99316.9|99266.9|99304.8|99254.8|53
1655343530000|2022-06-16 01:38:50|99310.3|99260.3|99315.9|99265.9|99318.7|99268.7|99310.3|99260.3|38
1655343540000|2022-06-16 01:39:00|99315.8|99265.8|99309.9|99259.9|99315.8|99265.8|99303.7|99253.7|58
1655343550000|2022-06-16 01:39:10|99309.8|99259.8|99294.3|99244.3|99310.6|99260.6|99293.8|99243.8|55
1655343560000|2022-06-16 01:39:20|99294.1|99244.1|99309.1|99259.1|99309.7|99259.7|99293.7|99243.7|53
1655343570000|2022-06-16 01:39:30|99308.1|99258.1|99311.2|99261.2|99312.1|99262.1|99307.4|99257.4|49
1655343580000|2022-06-16 01:39:40|99311|99261|99316.6|99266.6|99316.6|99266.6|99308.7|99258.7|41
1655343590000|2022-06-16 01:39:50|99316.2|99266.2|99316.7|99266.7|99321.5|99271.5|99314.8|99264.8|57
1655343600000|2022-06-16 01:40:00|99316.9|99266.9|99305.8|99255.8|99324.1|99274.1|99303.6|99253.6|49
1655343610000|2022-06-16 01:40:10|99305.6|99255.6|99336.7|99286.7|99340.4|99290.4|99304.1|99254.1|69
1655343620000|2022-06-16 01:40:20|99329.1|99279.1|99347.5|99297.5|99360.8|99310.8|99321.6|99271.6|78
1655343630000|2022-06-16 01:40:30|99347.4|99297.4|99342|99292|99350.1|99300.1|99339.3|99289.3|74
1655343640000|2022-06-16 01:40:40|99340.2|99290.2|99348.7|99298.7|99351.3|99301.3|99334.9|99284.9|68
1655343650000|2022-06-16 01:40:50|99348.5|99298.5|99346|99296|99348.5|99298.5|99343.1|99293.1|58
1655343660000|2022-06-16 01:41:00|99345.9|99295.9|99345.1|99295.1|99391.1|99301.5|99340.8|99247.2|63
1655343670000|2022-06-16 01:41:10|99343|99293|99345.5|99295.5|99351|99301|99341.3|99291.3|76
1655343680000|2022-06-16 01:41:20|99345.4|99295.4|99344.1|99294.1|99347.6|99297.6|99337.5|99287.5|64
1655343690000|2022-06-16 01:41:30|99340.3|99290.3|99341.6|99291.6|99344.1|99294.1|99339.5|99289.5|63
1655343700000|2022-06-16 01:41:40|99339|99289|99344.2|99294.2|99349.3|99299.3|99337.4|99287.4|61
1655343710000|2022-06-16 01:41:50|99343.7|99293.7|99341.6|99291.6|99388|99301.1|99332.4|99258|70
1655343720000|2022-06-16 01:42:00|99342|99292|99353.2|99303.2|99356.7|99306.7|99342|99292|65
1655343730000|2022-06-16 01:42:10|99352.6|99302.6|99340.2|99290.2|99356.8|99306.8|99337.9|99287.9|73
1655343740000|2022-06-16 01:42:20|99339.9|99289.9|99340|99290|99372.5|99297.3|99331.7|99247.2|68
1655343750000|2022-06-16 01:42:30|99338.2|99288.2|99339.9|99289.9|99342.9|99292.9|99336.5|99286.5|67
1655343760000|2022-06-16 01:42:40|99339.4|99289.4|99340.9|99290.9|99352.7|99302.7|99338.9|99288.9|68
1655343770000|2022-06-16 01:42:50|99339.9|99289.9|99336|99286|99339.9|99289.9|99331.1|99281.1|52
1655343780000|2022-06-16 01:43:00|99335.9|99285.9|99354.1|99304.1|99359.9|99309.9|99335.9|99285.9|65
1655343790000|2022-06-16 01:43:10|99353.9|99303.9|99355.8|99305.8|99365.8|99315.8|99349.7|99299.7|76
1655343800000|2022-06-16 01:43:20|99355.4|99305.4|99366.3|99316.3|99370.5|99320.5|99353.7|99303.7|77
1655343810000|2022-06-16 01:43:30|99366.6|99316.6|99372.8|99322.8|99372.8|99322.8|99361.4|99311.4|79
1655343820000|2022-06-16 01:43:40|99369.3|99319.3|99371.8|99321.8|99378.3|99328.3|99359.7|99309.7|79
1655343830000|2022-06-16 01:43:50|99374.1|99324.1|99366.6|99316.6|99374.3|99324.3|99363.6|99313.6|70
1655343840000|2022-06-16 01:44:00|99369.8|99319.8|99369|99319|99390.1|99340.1|99361.3|99311.3|73
1655343850000|2022-06-16 01:44:10|99368.6|99318.6|99390.5|99340.5|99392.1|99342.1|99362.9|99312.9|78
1655343860000|2022-06-16 01:44:20|99390.4|99340.4|99406.1|99356.1|99406.3|99356.3|99390.4|99340.4|71
1655343870000|2022-06-16 01:44:30|99405.9|99355.9|99412.5|99362.5|99416.2|99366.2|99405.9|99355.9|58
1655343880000|2022-06-16 01:44:40|99412.2|99362.2|99431.6|99381.6|99431.6|99381.6|99408.4|99358.4|59
1655343890000|2022-06-16 01:44:50|99431|99381|99437.1|99387.1|99442.7|99392.7|99423.3|99373.3|75
1655343900000|2022-06-16 01:45:00|99439.6|99389.6|99440.5|99390.5|99446.6|99396.6|99435.3|99385.3|61
1655343910000|2022-06-16 01:45:10|99441.2|99391.2|99445|99395|99450.1|99400.1|99438.6|99388.6|55
1655343920000|2022-06-16 01:45:20|99446.1|99396.1|99441.8|99391.8|99449.1|99399.1|99436.9|99386.9|61
1655343930000|2022-06-16 01:45:30|99439.5|99389.5|99446.9|99396.9|99450.3|99400.3|99439.5|99389.5|52
1655343940000|2022-06-16 01:45:40|99448|99398|99441.8|99391.8|99449.8|99399.8|99440.5|99390.5|50
1655343950000|2022-06-16 01:45:50|99441.2|99391.2|99445.2|99395.2|99450.7|99400.7|99441.2|99391.2|51
1655343960000|2022-06-16 01:46:00|99444.5|99394.5|99442.9|99392.9|99448.4|99398.4|99441.5|99391.5|57
1655343970000|2022-06-16 01:46:10|99443.1|99393.1|99440.1|99390.1|99447.4|99397.4|99438.8|99388.8|57
1655343980000|2022-06-16 01:46:20|99439.8|99389.8|99457.8|99407.8|99463.1|99413.1|99439.7|99389.7|59
1655343990000|2022-06-16 01:46:30|99457.1|99407.1|99462.9|99412.9|99463.5|99413.5|99457.1|99407.1|57
1655344000000|2022-06-16 01:46:40|99463.4|99413.4|99459.5|99409.5|99463.6|99413.6|99459.2|99409.2|41
1655344010000|2022-06-16 01:46:50|99459.7|99409.7|99451|99401|99463.1|99413.1|99445.6|99395.6|55
1655344020000|2022-06-16 01:47:00|99450.2|99400.2|99437.9|99387.9|99450.2|99400.2|99436.7|99386.7|63
1655344030000|2022-06-16 01:47:10|99438.9|99388.9|99454.5|99404.5|99455.2|99405.2|99436|99386|69
1655344040000|2022-06-16 01:47:20|99454.3|99404.3|99472.9|99422.9|99475.6|99425.6|99454.3|99404.3|62
1655344050000|2022-06-16 01:47:30|99473.9|99423.9|99469.9|99419.9|99478.7|99428.7|99464.6|99414.6|66
1655344060000|2022-06-16 01:47:40|99470.7|99420.7|99471.6|99421.6|99473.7|99423.7|99466.9|99416.9|50
1655344070000|2022-06-16 01:47:50|99472|99422|99482.7|99432.7|99485.6|99435.6|99472|99422|54
1655344080000|2022-06-16 01:48:00|99483|99433|99487.6|99437.6|99488.4|99438.4|99480.5|99430.5|40
1655344090000|2022-06-16 01:48:10|99487.4|99437.4|99492.5|99442.5|99492.9|99442.9|99487.4|99437.4|45
1655344100000|2022-06-16 01:48:20|99492.6|99442.6|99486.6|99436.6|99494.3|99444.3|99486.3|99436.3|48
1655344110000|2022-06-16 01:48:30|99487.1|99437.1|99482.8|99432.8|99488.2|99438.2|99481.7|99431.7|47
1655344120000|2022-06-16 01:48:40|99484.1|99434.1|99489.1|99439.1|99490.5|99440.5|99481.6|99431.6|50
1655344130000|2022-06-16 01:48:50|99489.9|99439.9|99487.8|99437.8|99490.2|99440.2|99484.1|99434.1|43
1655344140000|2022-06-16 01:49:00|99487.7|99437.7|99496.3|99446.3|99496.9|99446.9|99485.1|99435.1|62
1655344150000|2022-06-16 01:49:10|99496.1|99446.1|99497|99447|99497|99447|99493.8|99443.8|38
1655344160000|2022-06-16 01:49:20|99496.2|99446.2|99493.3|99443.3|99496.4|99446.4|99488.4|99438.4|41
1655344170000|2022-06-16 01:49:30|99493.2|99443.2|99490.2|99440.2|99495.1|99445.1|99486|99436|49
1655344180000|2022-06-16 01:49:40|99492.1|99442.1|99504|99454|99504.8|99454.8|99490.8|99440.8|43
1655344190000|2022-06-16 01:49:50|99503.2|99453.2|99498.9|99448.9|99504.1|99454.1|99495.6|99445.6|41
1655344200000|2022-06-16 01:50:00|99499.2|99449.2|99492.2|99442.2|99499.2|99449.2|99490.4|99440.4|45
1655344210000|2022-06-16 01:50:10|99492.1|99442.1|99496.7|99446.7|99498|99448|99491.1|99441.1|43
1655344220000|2022-06-16 01:50:20|99495.6|99445.6|99491|99441|99495.8|99445.8|99488.2|99438.2|41
1655344230000|2022-06-16 01:50:30|99491.3|99441.3|99489.7|99439.7|99492.9|99442.9|99489.1|99439.1|45
1655344240000|2022-06-16 01:50:40|99489.9|99439.9|99483.7|99433.7|99490.5|99440.5|99482.7|99432.7|43
1655344250000|2022-06-16 01:50:50|99483.4|99433.4|99479.9|99429.9|99486.9|99436.9|99479.5|99429.5|44
1655344260000|2022-06-16 01:51:00|99480.1|99430.1|99482.9|99432.9|99483.9|99433.9|99479.5|99429.5|44
1655344270000|2022-06-16 01:51:10|99482.8|99432.8|99478.8|99428.8|99482.8|99432.8|99476.9|99426.9|45
1655344280000|2022-06-16 01:51:20|99478.9|99428.9|99474.8|99424.8|99479.6|99429.6|99474.8|99424.8|35
1655344290000|2022-06-16 01:51:30|99475.3|99425.3|99472|99422|99475.6|99425.6|99470.5|99420.5|42
1655344300000|2022-06-16 01:51:40|99471.9|99421.9|99465.9|99415.9|99472.7|99422.7|99465.9|99415.9|34
1655344310000|2022-06-16 01:51:50|99464.7|99414.7|99464.9|99414.9|99466.2|99416.2|99463.7|99413.7|22
1655344320000|2022-06-16 01:52:00|99465|99415|99463.5|99413.5|99465.5|99415.5|99462.3|99412.3|30
1655344330000|2022-06-16 01:52:10|99463.6|99413.6|99464.7|99414.7|99467.4|99417.4|99463.6|99413.6|33
1655344340000|2022-06-16 01:52:20|99464.8|99414.8|99460.9|99410.9|99465.2|99415.2|99460.3|99410.3|34
1655344350000|2022-06-16 01:52:30|99461.1|99411.1|99460.3|99410.3|99464|99414|99459.7|99409.7|41
1655344360000|2022-06-16 01:52:40|99460.4|99410.4|99454.3|99404.3|99462.1|99412.1|99449.5|99399.5|50
1655344370000|2022-06-16 01:52:50|99452.8|99402.8|99455|99405|99457.6|99407.6|99451.9|99401.9|46
1655344380000|2022-06-16 01:53:00|99454.6|99404.6|99456.5|99406.5|99457.9|99407.9|99453.8|99403.8|52
1655344390000|2022-06-16 01:53:10|99456.2|99406.2|99453.8|99403.8|99460|99410|99450.6|99400.6|49
1655344400000|2022-06-16 01:53:20|99453.3|99403.3|99466.9|99416.9|99466.9|99416.9|99453.3|99403.3|50
1655344410000|2022-06-16 01:53:30|99466.3|99416.3|99469.9|99419.9|99470.1|99420.1|99466.3|99416.3|50
1655344420000|2022-06-16 01:53:40|99470.3|99420.3|99473.1|99423.1|99473.5|99423.5|99469.1|99419.1|31
1655344430000|2022-06-16 01:53:50|99473|99423|99469.4|99419.4|99473.5|99423.5|99469.4|99419.4|27
1655344440000|2022-06-16 01:54:00|99469.1|99419.1|99471|99421|99471.6|99421.6|99468.2|99418.2|45
1655344450000|2022-06-16 01:54:10|99471.3|99421.3|99483.7|99433.7|99483.7|99433.7|99470.6|99420.6|48
1655344460000|2022-06-16 01:54:20|99483.6|99433.6|99497|99447|99497.2|99447.2|99474.4|99424.4|55
1655344470000|2022-06-16 01:54:30|99497.8|99447.8|99500.8|99450.8|99501.6|99451.6|99495.4|99445.4|49
1655344480000|2022-06-16 01:54:40|99500.6|99450.6|99497.2|99447.2|99502.7|99452.7|99496.7|99446.7|53
1655344490000|2022-06-16 01:54:50|99498.9|99448.9|99502.3|99452.3|99503.1|99453.1|99497.3|99447.3|49
1655344500000|2022-06-16 01:55:00|99503.3|99453.3|99501.2|99451.2|99505.4|99455.4|99500.2|99450.2|52
1655344510000|2022-06-16 01:55:10|99502|99452|99502.8|99452.8|99513.8|99463.8|99502|99452|59
1655344520000|2022-06-16 01:55:20|99502|99452|99508.5|99458.5|99508.5|99458.5|99492.1|99442.1|65
1655344530000|2022-06-16 01:55:30|99508.6|99458.6|99515|99465|99515|99465|99508.6|99458.6|46
1655344540000|2022-06-16 01:55:40|99513.5|99463.5|99514|99464|99517.5|99467.5|99511.2|99461.2|48
1655344550000|2022-06-16 01:55:50|99512.2|99462.2|99504.2|99454.2|99512.6|99462.6|99502.9|99452.9|55
1655344560000|2022-06-16 01:56:00|99503.5|99453.5|99500.4|99450.4|99504.6|99454.6|99498.4|99448.4|41
1655344570000|2022-06-16 01:56:10|99500.7|99450.7|99511.9|99461.9|99512.1|99462.1|99500.7|99450.7|45
1655344580000|2022-06-16 01:56:20|99512.2|99462.2|99510.7|99460.7|99516|99466|99509.4|99459.4|50
1655344590000|2022-06-16 01:56:30|99509.8|99459.8|99505.2|99455.2|99511.7|99461.7|99503.8|99453.8|46
1655344600000|2022-06-16 01:56:40|99505|99455|99512.6|99462.6|99512.6|99462.6|99505|99455|40
1655344610000|2022-06-16 01:56:50|99513.2|99463.2|99517.9|99467.9|99518|99468|99509.9|99459.9|53
1655344620000|2022-06-16 01:57:00|99517.4|99467.4|99521.4|99471.4|99521.4|99471.4|99517.1|99467.1|43
1655344630000|2022-06-16 01:57:10|99520.8|99470.8|99541.6|99491.6|99542.6|99492.6|99520.8|99470.8|62
1655344640000|2022-06-16 01:57:20|99541.2|99491.2|99530.8|99480.8|99549.4|99499.4|99524.8|99474.8|70
1655344650000|2022-06-16 01:57:30|99530.3|99480.3|99525.4|99475.4|99530.7|99480.7|99523.5|99473.5|57
1655344660000|2022-06-16 01:57:40|99520.3|99470.3|99517.4|99467.4|99522.5|99472.5|99514.2|99464.2|43
1655344670000|2022-06-16 01:57:50|99516.9|99466.9|99518.2|99468.2|99519.9|99469.9|99514.3|99464.3|45
1655344680000|2022-06-16 01:58:00|99518.3|99468.3|99517|99467|99518.3|99468.3|99515.6|99465.6|49
1655344690000|2022-06-16 01:58:10|99517.2|99467.2|99522.1|99472.1|99524|99474|99516.5|99466.5|48
1655344700000|2022-06-16 01:58:20|99521.8|99471.8|99522.4|99472.4|99524.5|99474.5|99520.4|99470.4|40
1655344710000|2022-06-16 01:58:30|99522.1|99472.1|99514.4|99464.4|99523.9|99473.9|99514.4|99464.4|47
1655344720000|2022-06-16 01:58:40|99514.1|99464.1|99509.8|99459.8|99514.1|99464.1|99503.9|99453.9|60
1655344730000|2022-06-16 01:58:50|99509.5|99459.5|99509.4|99459.4|99512.7|99462.7|99509.1|99459.1|36
1655344740000|2022-06-16 01:59:00|99509.8|99459.8|99512.8|99462.8|99513.7|99463.7|99509.8|99459.8|45
1655344750000|2022-06-16 01:59:10|99512.6|99462.6|99518.7|99468.7|99518.7|99468.7|99512.6|99462.6|41
1655344760000|2022-06-16 01:59:20|99518.6|99468.6|99514.6|99464.6|99520.1|99470.1|99514.5|99464.5|36
1655344770000|2022-06-16 01:59:30|99514.7|99464.7|99524.8|99474.8|99524.8|99474.8|99514.5|99464.5|45
1655344780000|2022-06-16 01:59:40|99524.5|99474.5|99522.4|99472.4|99524.5|99474.5|99521.3|99471.3|34
1655344790000|2022-06-16 01:59:50|99523.1|99473.1|99518.9|99468.9|99523.3|99473.3|99518.6|99468.6|44
1655344800000|2022-06-16 02:00:00|99520.4|99470.4|99500.8|99450.8|99521.8|99471.8|99498.5|99448.5|52
1655344810000|2022-06-16 02:00:10|99501.1|99451.1|99502.2|99452.2|99503.5|99453.5|99498.7|99448.7|58
1655344820000|2022-06-16 02:00:20|99502.5|99452.5|99495.2|99445.2|99504.2|99454.2|99492.7|99442.7|39
1655344830000|2022-06-16 02:00:30|99495.4|99445.4|99495.1|99445.1|99496|99446|99493|99443|37
1655344840000|2022-06-16 02:00:40|99495.6|99445.6|99490.4|99440.4|99497.9|99447.9|99490.1|99440.1|49
1655344850000|2022-06-16 02:00:50|99490.2|99440.2|99485.2|99435.2|99492.6|99442.6|99484.4|99434.4|59
1655344860000|2022-06-16 02:01:00|99484.7|99434.7|99494.3|99444.3|99494.3|99444.3|99484.3|99434.3|63
1655344870000|2022-06-16 02:01:10|99494.1|99444.1|99496.2|99446.2|99499.8|99449.8|99493.8|99443.8|55
1655344880000|2022-06-16 02:01:20|99496.4|99446.4|99492|99442|99497.1|99447.1|99490.5|99440.5|46
1655344890000|2022-06-16 02:01:30|99492.7|99442.7|99485.8|99435.8|99492.7|99442.7|99485.3|99435.3|46
1655344900000|2022-06-16 02:01:40|99485.2|99435.2|99484.2|99434.2|99486.7|99436.7|99481.3|99431.3|44
1655344910000|2022-06-16 02:01:50|99484.9|99434.9|99493.7|99443.7|99493.9|99443.9|99484.8|99434.8|44
1655344920000|2022-06-16 02:02:00|99493.8|99443.8|99492.5|99442.5|99497.4|99447.4|99491.1|99441.1|52
1655344930000|2022-06-16 02:02:10|99493.5|99443.5|99487.3|99437.3|99493.6|99443.6|99486.2|99436.2|46
1655344940000|2022-06-16 02:02:20|99487.7|99437.7|99487.4|99437.4|99488.9|99438.9|99486.8|99436.8|39
1655344950000|2022-06-16 02:02:30|99484.9|99434.9|99487.9|99437.9|99490.1|99440.1|99483.2|99433.2|51
1655344960000|2022-06-16 02:02:40|99487.7|99437.7|99485.1|99435.1|99488.4|99438.4|99484.9|99434.9|37
1655344970000|2022-06-16 02:02:50|99484.9|99434.9|99492.6|99442.6|99492.7|99442.7|99484.9|99434.9|39
1655344980000|2022-06-16 02:03:00|99492.7|99442.7|99494.4|99444.4|99526.8|99445.5|99489.7|99401.1|57
1655344990000|2022-06-16 02:03:10|99493.8|99443.8|99495.7|99445.7|99498.2|99448.2|99493.8|99443.8|41
1655345000000|2022-06-16 02:03:20|99495|99445|99494.5|99444.5|99495.6|99445.6|99492.2|99442.2|38
1655345010000|2022-06-16 02:03:30|99495.4|99445.4|99495.9|99445.9|99495.9|99445.9|99494.5|99444.5|37
1655345020000|2022-06-16 02:03:40|99496|99446|99498.5|99448.5|99499.8|99449.8|99494.7|99444.7|41
1655345030000|2022-06-16 02:03:50|99500.5|99450.5|99503.3|99453.3|99504.3|99454.3|99500.5|99450.5|51
1655345040000|2022-06-16 02:04:00|99502.3|99452.3|99504.6|99454.6|99504.6|99454.6|99499.9|99449.9|42
1655345050000|2022-06-16 02:04:10|99504.8|99454.8|99467.5|99417.5|99505.1|99455.1|99463.7|99413.7|57
1655345060000|2022-06-16 02:04:20|99467.9|99417.9|99469.8|99419.8|99473|99423|99465|99415|49
1655345070000|2022-06-16 02:04:30|99470|99420|99470.7|99420.7|99471.5|99421.5|99469.9|99419.9|27
1655345080000|2022-06-16 02:04:40|99470.6|99420.6|99467.9|99417.9|99470.6|99420.6|99467.4|99417.4|39
1655345090000|2022-06-16 02:04:50|99467.7|99417.7|99467.3|99417.3|99467.9|99417.9|99466.8|99416.8|19
1655345100000|2022-06-16 02:05:00|99468.1|99418.1|99470|99420|99471.6|99421.6|99465|99415|45
1655345110000|2022-06-16 02:05:10|99470.2|99420.2|99477.5|99427.5|99478.7|99428.7|99469.7|99419.7|44
1655345120000|2022-06-16 02:05:20|99477.3|99427.3|99479.5|99429.5|99528.8|99436.5|99474.3|99403.8|48
1655345130000|2022-06-16 02:05:30|99481.1|99431.1|99482.7|99432.7|99490.6|99440.6|99475.7|99425.7|51
1655345140000|2022-06-16 02:05:40|99481.7|99431.7|99480.1|99430.1|99482.5|99432.5|99480.1|99430.1|37
1655345150000|2022-06-16 02:05:50|99480.3|99430.3|99474.8|99424.8|99480.5|99430.5|99471.4|99421.4|39
1655345160000|2022-06-16 02:06:00|99475.1|99425.1|99476|99426|99476.9|99426.9|99474|99424|39
1655345170000|2022-06-16 02:06:10|99476.3|99426.3|99472.9|99422.9|99476.9|99426.9|99472.2|99422.2|31
1655345180000|2022-06-16 02:06:20|99472.7|99422.7|99472|99422|99473.5|99423.5|99469.8|99419.8|49
1655345190000|2022-06-16 02:06:30|99472.8|99422.8|99471.6|99421.6|99475.5|99425.5|99470.7|99420.7|37
1655345200000|2022-06-16 02:06:40|99470.9|99420.9|99472.2|99422.2|99472.3|99422.3|99469.9|99419.9|38
1655345210000|2022-06-16 02:06:50|99471.8|99421.8|99469.9|99419.9|99474.8|99424.8|99468.9|99418.9|41
1655345220000|2022-06-16 02:07:00|99470.2|99420.2|99469.4|99419.4|99473.6|99423.6|99469.1|99419.1|38
1655345230000|2022-06-16 02:07:10|99470.1|99420.1|99466.2|99416.2|99471.5|99421.5|99465.3|99415.3|38
1655345240000|2022-06-16 02:07:20|99466.1|99416.1|99466|99416|99466.3|99416.3|99464.1|99414.1|38
1655345250000|2022-06-16 02:07:30|99464.4|99414.4|99467.9|99417.9|99468.1|99418.1|99463.7|99413.7|37
1655345260000|2022-06-16 02:07:40|99468.2|99418.2|99467|99417|99469.1|99419.1|99466.7|99416.7|26
1655345270000|2022-06-16 02:07:50|99467.6|99417.6|99474.4|99424.4|99475.8|99425.8|99464.8|99414.8|39
1655345280000|2022-06-16 02:08:00|99475.1|99425.1|99477.6|99427.6|99479.7|99429.7|99472.2|99422.2|55
1655345290000|2022-06-16 02:08:10|99477.7|99427.7|99471.7|99421.7|99481.4|99431.4|99471.7|99421.7|49
1655345300000|2022-06-16 02:08:20|99470.8|99420.8|99462.4|99412.4|99470.8|99420.8|99459.4|99409.4|54
1655345310000|2022-06-16 02:08:30|99462.2|99412.2|99467.2|99417.2|99470.2|99420.2|99462.2|99412.2|45
1655345320000|2022-06-16 02:08:40|99466.8|99416.8|99467.5|99417.5|99467.5|99417.5|99465.2|99415.2|38
1655345330000|2022-06-16 02:08:50|99467.6|99417.6|99473|99423|99473.1|99423.1|99465.9|99415.9|46
1655345340000|2022-06-16 02:09:00|99471|99421|99471.3|99421.3|99474.1|99424.1|99470.6|99420.6|42
1655345350000|2022-06-16 02:09:10|99470.7|99420.7|99466.6|99416.6|99471|99421|99465|99415|49
1655345360000|2022-06-16 02:09:20|99466.3|99416.3|99473|99423|99473.5|99423.5|99465.5|99415.5|38
1655345370000|2022-06-16 02:09:30|99473.2|99423.2|99475.3|99425.3|99521.9|99430.7|99473|99392.2|49
1655345380000|2022-06-16 02:09:40|99475.2|99425.2|99474.5|99424.5|99520.4|99429.2|99472.4|99384.5|45
1655345390000|2022-06-16 02:09:50|99474.4|99424.4|99470.6|99420.6|99474.4|99424.4|99467.7|99417.7|41
1655345400000|2022-06-16 02:10:00|99470.4|99420.4|99465.1|99415.1|99470.7|99420.7|99461.6|99411.6|58
1655345410000|2022-06-16 02:10:10|99464.9|99414.9|99465.3|99415.3|99467.5|99417.5|99464.9|99414.9|41
1655345420000|2022-06-16 02:10:20|99465.1|99415.1|99461.1|99411.1|99468.8|99418.8|99461.1|99411.1|45
1655345430000|2022-06-16 02:10:30|99460.4|99410.4|99461.2|99411.2|99464.7|99414.7|99459.9|99409.9|43
1655345440000|2022-06-16 02:10:40|99461.4|99411.4|99458.6|99408.6|99461.4|99411.4|99457.8|99407.8|39
1655345450000|2022-06-16 02:10:50|99459.1|99409.1|99458.1|99408.1|99459.1|99409.1|99457.4|99407.4|29
1655345460000|2022-06-16 02:11:00|99456.6|99406.6|99469.6|99419.6|99471.1|99421.1|99455.2|99405.2|40
1655345470000|2022-06-16 02:11:10|99470.3|99420.3|99466.6|99416.6|99471.6|99421.6|99466.1|99416.1|51
1655345480000|2022-06-16 02:11:20|99466.3|99416.3|99478.3|99428.3|99490|99440|99456.6|99406.6|67
1655345490000|2022-06-16 02:11:30|99478.8|99428.8|99484.7|99434.7|99491.9|99441.9|99476.4|99426.4|48
1655345500000|2022-06-16 02:11:40|99483.8|99433.8|99470.5|99420.5|99522.1|99433.8|99469.8|99393.7|46
1655345510000|2022-06-16 02:11:50|99470|99420|99472.1|99422.1|99473.8|99423.8|99469.9|99419.9|48
1655345520000|2022-06-16 02:12:00|99471.8|99421.8|99473.6|99423.6|99473.6|99423.6|99470.2|99420.2|32
1655345530000|2022-06-16 02:12:10|99473.8|99423.8|99471.6|99421.6|99477.3|99427.3|99471.6|99421.6|40
1655345540000|2022-06-16 02:12:20|99467.9|99417.9|99476.8|99426.8|99518.8|99431.6|99467.9|99390.6|69
1655345550000|2022-06-16 02:12:30|99476.3|99426.3|99475.1|99425.1|99476.3|99426.3|99469.5|99419.5|51
1655345560000|2022-06-16 02:12:40|99475.6|99425.6|99465.4|99415.4|99475.6|99425.6|99465.4|99415.4|35
1655345570000|2022-06-16 02:12:50|99465.5|99415.5|99461.1|99411.1|99468.1|99418.1|99460.1|99410.1|53
1655345580000|2022-06-16 02:13:00|99461.6|99411.6|99453.9|99403.9|99461.6|99411.6|99453.2|99403.2|54
1655345590000|2022-06-16 02:13:10|99454.4|99404.4|99450.7|99400.7|99455|99405|99449.6|99399.6|55
1655345600000|2022-06-16 02:13:20|99450.4|99400.4|99449.7|99399.7|99453.3|99403.3|99447.7|99397.7|51
1655345610000|2022-06-16 02:13:30|99451.1|99401.1|99452.9|99402.9|99454.1|99404.1|99450.6|99400.6|45
1655345620000|2022-06-16 02:13:40|99453.2|99403.2|99452.1|99402.1|99455.5|99405.5|99451.9|99401.9|44
1655345630000|2022-06-16 02:13:50|99452|99402|99453.8|99403.8|99455.2|99405.2|99452|99402|47
1655345640000|2022-06-16 02:14:00|99453.9|99403.9|99462.3|99412.3|99462.7|99412.7|99453.3|99403.3|47
1655345650000|2022-06-16 02:14:10|99461.7|99411.7|99463.5|99413.5|99464.4|99414.4|99461.7|99411.7|39
1655345660000|2022-06-16 02:14:20|99462.7|99412.7|99459.8|99409.8|99465|99415|99459.3|99409.3|35
1655345670000|2022-06-16 02:14:30|99459.2|99409.2|99449.6|99399.6|99459.9|99409.9|99448.7|99398.7|48
1655345680000|2022-06-16 02:14:40|99449.7|99399.7|99451.8|99401.8|99453.1|99403.1|99448.1|99398.1|41
1655345690000|2022-06-16 02:14:50|99452|99402|99451.7|99401.7|99453.3|99403.3|99450.1|99400.1|38
1655345700000|2022-06-16 02:15:00|99452.2|99402.2|99452.1|99402.1|99453.2|99403.2|99450.1|99400.1|41
1655345710000|2022-06-16 02:15:10|99452|99402|99448.5|99398.5|99452|99402|99448.3|99398.3|38
1655345720000|2022-06-16 02:15:20|99448.3|99398.3|99443.7|99393.7|99448.3|99398.3|99442.3|99392.3|45
1655345730000|2022-06-16 02:15:30|99444.1|99394.1|99441.4|99391.4|99446.6|99396.6|99440.7|99390.7|54
1655345740000|2022-06-16 02:15:40|99440.7|99390.7|99437.8|99387.8|99440.7|99390.7|99437|99387|36
1655345750000|2022-06-16 02:15:50|99438|99388|99438|99388|99442|99392|99437.9|99387.9|38
1655345760000|2022-06-16 02:16:00|99438.1|99388.1|99440.7|99390.7|99440.7|99390.7|99437.8|99387.8|46
1655345770000|2022-06-16 02:16:10|99440.9|99390.9|99442.7|99392.7|99444.6|99394.6|99440.6|99390.6|43
1655345780000|2022-06-16 02:16:20|99442.6|99392.6|99440.6|99390.6|99443.1|99393.1|99440.2|99390.2|33
1655345790000|2022-06-16 02:16:30|99440.7|99390.7|99440.9|99390.9|99442.4|99392.4|99440.5|99390.5|25
1655345800000|2022-06-16 02:16:40|99441.2|99391.2|99436.8|99386.8|99442.3|99392.3|99435.6|99385.6|36
1655345810000|2022-06-16 02:16:50|99436.7|99386.7|99435.1|99385.1|99437.6|99387.6|99434.3|99384.3|33
1655345820000|2022-06-16 02:17:00|99435.6|99385.6|99431.2|99381.2|99436.5|99386.5|99431.2|99381.2|42
1655345830000|2022-06-16 02:17:10|99431.1|99381.1|99431.5|99381.5|99432.9|99382.9|99431.1|99381.1|34
1655345840000|2022-06-16 02:17:20|99431.2|99381.2|99412.7|99362.7|99431.5|99381.5|99412.4|99362.4|54
1655345850000|2022-06-16 02:17:30|99412.9|99362.9|99401.4|99351.4|99413.2|99363.2|99398.1|99348.1|63
1655345860000|2022-06-16 02:17:40|99399.2|99349.2|99410.9|99360.9|99411.5|99361.5|99397.3|99347.3|54
1655345870000|2022-06-16 02:17:50|99410.1|99360.1|99403.5|99353.5|99410.8|99360.8|99400.4|99350.4|53
1655345880000|2022-06-16 02:18:00|99401.4|99351.4|99406.1|99356.1|99407.5|99357.5|99400.3|99350.3|40
1655345890000|2022-06-16 02:18:10|99405.9|99355.9|99403.9|99353.9|99406.7|99356.7|99403.3|99353.3|38
1655345900000|2022-06-16 02:18:20|99402.4|99352.4|99402.4|99352.4|99407|99357|99401|99351|46
1655345910000|2022-06-16 02:18:30|99402.3|99352.3|99403.4|99353.4|99404.7|99354.7|99401.3|99351.3|41
1655345920000|2022-06-16 02:18:40|99403.6|99353.6|99412.9|99362.9|99413|99363|99401|99351|34
1655345930000|2022-06-16 02:18:50|99412.7|99362.7|99418.6|99368.6|99419.5|99369.5|99410.4|99360.4|46
1655345940000|2022-06-16 02:19:00|99418.7|99368.7|99420.6|99370.6|99421.3|99371.3|99418.7|99368.7|28
1655345950000|2022-06-16 02:19:10|99420.5|99370.5|99426.5|99376.5|99429.2|99379.2|99420|99370|35
1655345960000|2022-06-16 02:19:20|99426.9|99376.9|99429.5|99379.5|99433.1|99383.1|99424.9|99374.9|40
1655345970000|2022-06-16 02:19:30|99429.2|99379.2|99418.8|99368.8|99432|99382|99417.5|99367.5|54
1655345980000|2022-06-16 02:19:40|99418.7|99368.7|99422.6|99372.6|99423.1|99373.1|99417|99367|36
1655345990000|2022-06-16 02:19:50|99422.7|99372.7|99424.7|99374.7|99428.8|99378.8|99422.7|99372.7|40
1655346000000|2022-06-16 02:20:00|99424.6|99374.6|99420.8|99370.8|99425.8|99375.8|99416.2|99366.2|47
1655346010000|2022-06-16 02:20:10|99420.2|99370.2|99417|99367|99420.3|99370.3|99414.3|99364.3|41
1655346020000|2022-06-16 02:20:20|99416.8|99366.8|99417.4|99367.4|99418.6|99368.6|99415.9|99365.9|22
1655346030000|2022-06-16 02:20:30|99417.5|99367.5|99412.4|99362.4|99417.5|99367.5|99411.6|99361.6|45
1655346040000|2022-06-16 02:20:40|99412.7|99362.7|99406.8|99356.8|99417.1|99367.1|99406.5|99356.5|44
1655346050000|2022-06-16 02:20:50|99406.5|99356.5|99407.5|99357.5|99407.5|99357.5|99405|99355|35
1655346060000|2022-06-16 02:21:00|99407.1|99357.1|99397.5|99347.5|99407.1|99357.1|99397.5|99347.5|33
1655346070000|2022-06-16 02:21:10|99397.4|99347.4|99393.1|99343.1|99401.2|99351.2|99393.1|99343.1|35
1655346080000|2022-06-16 02:21:20|99393.3|99343.3|99395.3|99345.3|99395.3|99345.3|99392.4|99342.4|24
1655346090000|2022-06-16 02:21:30|99394.5|99344.5|99396.7|99346.7|99396.7|99346.7|99392.7|99342.7|30
1655346100000|2022-06-16 02:21:40|99396.3|99346.3|99395.6|99345.6|99397|99347|99392.5|99342.5|32
1655346110000|2022-06-16 02:21:50|99395.5|99345.5|99405.1|99355.1|99408.1|99358.1|99395.3|99345.3|45
1655346120000|2022-06-16 02:22:00|99404.5|99354.5|99407.9|99357.9|99410.4|99360.4|99404.4|99354.4|38
1655346130000|2022-06-16 02:22:10|99407.7|99357.7|99413.6|99363.6|99413.6|99363.6|99407.1|99357.1|26
1655346140000|2022-06-16 02:22:20|99413.5|99363.5|99417.6|99367.6|99417.8|99367.8|99413.1|99363.1|25
1655346150000|2022-06-16 02:22:30|99417.8|99367.8|99416.8|99366.8|99420.9|99370.9|99416.2|99366.2|34
1655346160000|2022-06-16 02:22:40|99416.9|99366.9|99419.6|99369.6|99420.1|99370.1|99416|99366|30
1655346170000|2022-06-16 02:22:50|99419.4|99369.4|99424.5|99374.5|99425|99375|99419.3|99369.3|33
1655346180000|2022-06-16 02:23:00|99424.6|99374.6|99426|99376|99427.3|99377.3|99423|99373|40
1655346190000|2022-06-16 02:23:10|99425.8|99375.8|99434.9|99384.9|99434.9|99384.9|99425.8|99375.8|51
1655346200000|2022-06-16 02:23:20|99434.7|99384.7|99441.8|99391.8|99443.3|99393.3|99434.4|99384.4|38
1655346210000|2022-06-16 02:23:30|99441.7|99391.7|99441.7|99391.7|99444.5|99394.5|99440.9|99390.9|46
1655346220000|2022-06-16 02:23:40|99441.4|99391.4|99443.2|99393.2|99444.7|99394.7|99441.4|99391.4|34
1655346230000|2022-06-16 02:23:50|99442.9|99392.9|99443.4|99393.4|99446.3|99396.3|99442.3|99392.3|42
1655346240000|2022-06-16 02:24:00|99442.6|99392.6|99442.8|99392.8|99444.3|99394.3|99438.5|99388.5|43
1655346250000|2022-06-16 02:24:10|99442.9|99392.9|99440.9|99390.9|99442.9|99392.9|99440.6|99390.6|27
1655346260000|2022-06-16 02:24:20|99441.3|99391.3|99441.1|99391.1|99441.3|99391.3|99437.5|99387.5|35
1655346270000|2022-06-16 02:24:30|99441.4|99391.4|99443.8|99393.8|99447.7|99397.7|99441.4|99391.4|38
1655346280000|2022-06-16 02:24:40|99444.1|99394.1|99448.5|99398.5|99448.5|99398.5|99444|99394|36
1655346290000|2022-06-16 02:24:50|99448.1|99398.1|99448.5|99398.5|99451|99401|99445.6|99395.6|48
1655346300000|2022-06-16 02:25:00|99449.1|99399.1|99450.6|99400.6|99450.8|99400.8|99448|99398|48
1655346310000|2022-06-16 02:25:10|99450.4|99400.4|99450|99400|99451.9|99401.9|99449.1|99399.1|33
1655346320000|2022-06-16 02:25:20|99450.1|99400.1|99447.6|99397.6|99450.3|99400.3|99446.9|99396.9|32
1655346330000|2022-06-16 02:25:30|99447.8|99397.8|99440.8|99390.8|99449.4|99399.4|99439.1|99389.1|53
1655346340000|2022-06-16 02:25:40|99440.1|99390.1|99439|99389|99444.8|99394.8|99438|99388|37
1655346350000|2022-06-16 02:25:50|99439.1|99389.1|99440.4|99390.4|99440.7|99390.7|99439|99389|28
1655346360000|2022-06-16 02:26:00|99440.2|99390.2|99440.5|99390.5|99441.5|99391.5|99440.2|99390.2|21
1655346370000|2022-06-16 02:26:10|99441.1|99391.1|99452|99402|99453.5|99403.5|99441|99391|29
1655346380000|2022-06-16 02:26:20|99454.3|99404.3|99459.5|99409.5|99463|99413|99454.3|99404.3|39
1655346390000|2022-06-16 02:26:30|99459.4|99409.4|99463.8|99413.8|99463.8|99413.8|99457.4|99407.4|30
1655346400000|2022-06-16 02:26:40|99463.7|99413.7|99480.6|99430.6|99516.7|99433.9|99463.4|99385.1|57
1655346410000|2022-06-16 02:26:50|99480.7|99430.7|99477.3|99427.3|99482|99432|99476.7|99426.7|45
1655346420000|2022-06-16 02:27:00|99477.6|99427.6|99473.8|99423.8|99480|99430|99472|99422|50
1655346430000|2022-06-16 02:27:10|99473|99423|99476.4|99426.4|99477.2|99427.2|99473|99423|34
1655346440000|2022-06-16 02:27:20|99476.1|99426.1|99473.7|99423.7|99476.1|99426.1|99469.1|99419.1|39
1655346450000|2022-06-16 02:27:30|99473.8|99423.8|99475.8|99425.8|99475.8|99425.8|99473.5|99423.5|25
1655346460000|2022-06-16 02:27:40|99476.1|99426.1|99475.9|99425.9|99479.1|99429.1|99475.9|99425.9|38
1655346470000|2022-06-16 02:27:50|99475.6|99425.6|99477.4|99427.4|99482.6|99432.6|99475.5|99425.5|43
1655346480000|2022-06-16 02:28:00|99476.1|99426.1|99470.2|99420.2|99476.1|99426.1|99467.9|99417.9|44
1655346490000|2022-06-16 02:28:10|99470.4|99420.4|99474.6|99424.6|99474.9|99424.9|99470.1|99420.1|51
1655346500000|2022-06-16 02:28:20|99474.4|99424.4|99475.1|99425.1|99475.4|99425.4|99473.2|99423.2|32
1655346510000|2022-06-16 02:28:30|99474.9|99424.9|99476.6|99426.6|99483.2|99433.2|99473.9|99423.9|51
1655346520000|2022-06-16 02:28:40|99476.3|99426.3|99479.2|99429.2|99480.3|99430.3|99475.1|99425.1|42
1655346530000|2022-06-16 02:28:50|99479.4|99429.4|99477.2|99427.2|99482|99432|99475.4|99425.4|40
1655346540000|2022-06-16 02:29:00|99477.3|99427.3|99474.9|99424.9|99479.7|99429.7|99473.8|99423.8|48
1655346550000|2022-06-16 02:29:10|99474.2|99424.2|99474.4|99424.4|99481.2|99431.2|99472.8|99422.8|35
1655346560000|2022-06-16 02:29:20|99473.8|99423.8|99474.4|99424.4|99474.7|99424.7|99471.9|99421.9|30
1655346570000|2022-06-16 02:29:30|99474.3|99424.3|99478.8|99428.8|99523.7|99433.3|99472.6|99396.6|45
1655346580000|2022-06-16 02:29:40|99478.7|99428.7|99481.8|99431.8|99486.5|99436.5|99478|99428|38
1655346590000|2022-06-16 02:29:50|99481.7|99431.7|99480.2|99430.2|99487.3|99437.3|99479.3|99429.3|41
1655346600000|2022-06-16 02:30:00|99480.3|99430.3|99475.4|99425.4|99480.3|99430.3|99473.7|99423.7|50
1655346610000|2022-06-16 02:30:10|99474.7|99424.7|99477.5|99427.5|99477.6|99427.6|99472.5|99422.5|42
1655346620000|2022-06-16 02:30:20|99477.7|99427.7|99473.1|99423.1|99478.4|99428.4|99473|99423|41
1655346630000|2022-06-16 02:30:30|99473|99423|99472.7|99422.7|99473.5|99423.5|99472|99422|31
1655346640000|2022-06-16 02:30:40|99471.4|99421.4|99466.3|99416.3|99471.8|99421.8|99464.6|99414.6|49
1655346650000|2022-06-16 02:30:50|99466.9|99416.9|99465.9|99415.9|99467.8|99417.8|99465.8|99415.8|44
1655346660000|2022-06-16 02:31:00|99466.9|99416.9|99465.9|99415.9|99468.2|99418.2|99463.9|99413.9|37
1655346670000|2022-06-16 02:31:10|99466.2|99416.2|99460.9|99410.9|99467.8|99417.8|99457.8|99407.8|49
1655346680000|2022-06-16 02:31:20|99461.2|99411.2|99461.3|99411.3|99462.5|99412.5|99459.9|99409.9|33
1655346690000|2022-06-16 02:31:30|99461.5|99411.5|99461.3|99411.3|99467.2|99417.2|99460.7|99410.7|35
1655346700000|2022-06-16 02:31:40|99463.7|99413.7|99470.3|99420.3|99470.8|99420.8|99463.7|99413.7|43
1655346710000|2022-06-16 02:31:50|99470.4|99420.4|99478.8|99428.8|99479.4|99429.4|99470.4|99420.4|37
1655346720000|2022-06-16 02:32:00|99478.7|99428.7|99475|99425|99525.1|99429.4|99474.9|99390.2|41
1655346730000|2022-06-16 02:32:10|99474.9|99424.9|99473|99423|99475.6|99425.6|99470.9|99420.9|39
1655346740000|2022-06-16 02:32:20|99472.7|99422.7|99471.7|99421.7|99474.5|99424.5|99469.2|99419.2|49
1655346750000|2022-06-16 02:32:30|99471.3|99421.3|99471|99421|99471.3|99421.3|99468.6|99418.6|39
1655346760000|2022-06-16 02:32:40|99471.6|99421.6|99470.9|99420.9|99472.2|99422.2|99470.3|99420.3|33
1655346770000|2022-06-16 02:32:50|99467.5|99417.5|99468.2|99418.2|99469.2|99419.2|99467.5|99417.5|35
1655346780000|2022-06-16 02:33:00|99468.1|99418.1|99455.1|99405.1|99468.4|99418.4|99455.1|99405.1|49
1655346790000|2022-06-16 02:33:10|99453.7|99403.7|99449.8|99399.8|99453.9|99403.9|99449.4|99399.4|43
1655346800000|2022-06-16 02:33:20|99449.7|99399.7|99448.8|99398.8|99450.4|99400.4|99448.2|99398.2|26
1655346810000|2022-06-16 02:33:30|99449.5|99399.5|99450.2|99400.2|99450.6|99400.6|99448.4|99398.4|31
1655346820000|2022-06-16 02:33:40|99448.7|99398.7|99457|99407|99459.8|99409.8|99448.3|99398.3|44
1655346830000|2022-06-16 02:33:50|99456.4|99406.4|99453.3|99403.3|99458.1|99408.1|99452.8|99402.8|47
1655346840000|2022-06-16 02:34:00|99453.1|99403.1|99460.6|99410.6|99460.6|99410.6|99453|99403|41
1655346850000|2022-06-16 02:34:10|99460.7|99410.7|99464.2|99414.2|99466.1|99416.1|99455.7|99405.7|58
1655346860000|2022-06-16 02:34:20|99464.4|99414.4|99463.1|99413.1|99464.9|99414.9|99462.4|99412.4|34
1655346870000|2022-06-16 02:34:30|99463.2|99413.2|99458.7|99408.7|99463.2|99413.2|99455|99405|32
1655346880000|2022-06-16 02:34:40|99458.8|99408.8|99463|99413|99463.9|99413.9|99458.1|99408.1|49
1655346890000|2022-06-16 02:34:50|99463.2|99413.2|99466.8|99416.8|99466.8|99416.8|99463.1|99413.1|40
1655346900000|2022-06-16 02:35:00|99466.2|99416.2|99465.9|99415.9|99467.6|99417.6|99463.2|99413.2|47
1655346910000|2022-06-16 02:35:10|99467.1|99417.1|99457.5|99407.5|99467.9|99417.9|99457.5|99407.5|46
1655346920000|2022-06-16 02:35:20|99457.1|99407.1|99454.7|99404.7|99457.7|99407.7|99451|99401|45
1655346930000|2022-06-16 02:35:30|99454.5|99404.5|99449.7|99399.7|99455.1|99405.1|99449.3|99399.3|33
1655346940000|2022-06-16 02:35:40|99449.5|99399.5|99451.1|99401.1|99451.2|99401.2|99449.5|99399.5|21
1655346950000|2022-06-16 02:35:50|99451.2|99401.2|99450.9|99400.9|99460.5|99410.5|99450.9|99400.9|46
1655346960000|2022-06-16 02:36:00|99450.2|99400.2|99454.4|99404.4|99456.4|99406.4|99450.2|99400.2|35
1655346970000|2022-06-16 02:36:10|99454.7|99404.7|99452.3|99402.3|99455.1|99405.1|99451.7|99401.7|33
1655346980000|2022-06-16 02:36:20|99451.8|99401.8|99451.3|99401.3|99453.9|99403.9|99449.5|99399.5|34
1655346990000|2022-06-16 02:36:30|99451.6|99401.6|99451.8|99401.8|99454.1|99404.1|99451.1|99401.1|40
1655347000000|2022-06-16 02:36:40|99451.9|99401.9|99451.1|99401.1|99452.2|99402.2|99450.6|99400.6|33
1655347010000|2022-06-16 02:36:50|99451|99401|99453.9|99403.9|99454.3|99404.3|99450.9|99400.9|31
1655347020000|2022-06-16 02:37:00|99454|99404|99457.5|99407.5|99459.7|99409.7|99448.1|99398.1|29
1655347030000|2022-06-16 02:37:10|99457.8|99407.8|99459.2|99409.2|99460.4|99410.4|99457.4|99407.4|35
1655347040000|2022-06-16 02:37:20|99458|99408|99455.1|99405.1|99462.9|99412.9|99453.1|99403.1|44
1655347050000|2022-06-16 02:37:30|99455.2|99405.2|99458.5|99408.5|99458.8|99408.8|99455|99405|36
1655347060000|2022-06-16 02:37:40|99458.4|99408.4|99457.5|99407.5|99460.2|99410.2|99457.5|99407.5|37
1655347070000|2022-06-16 02:37:50|99458.7|99408.7|99458.7|99408.7|99459.8|99409.8|99454.7|99404.7|43
1655347080000|2022-06-16 02:38:00|99458.4|99408.4|99449.7|99399.7|99458.6|99408.6|99448|99398|38
1655347090000|2022-06-16 02:38:10|99449.2|99399.2|99450.9|99400.9|99451|99401|99449|99399|21
1655347100000|2022-06-16 02:38:20|99451.1|99401.1|99445.4|99395.4|99451.9|99401.9|99445.1|99395.1|29
1655347110000|2022-06-16 02:38:30|99445.2|99395.2|99435.6|99385.6|99445.2|99395.2|99435.6|99385.6|32
1655347120000|2022-06-16 02:38:40|99435.4|99385.4|99433.5|99383.5|99436.4|99386.4|99429.7|99379.7|35
1655347130000|2022-06-16 02:38:50|99429.7|99379.7|99430.3|99380.3|99436.8|99386.8|99426.5|99376.5|48
1655347140000|2022-06-16 02:39:00|99428.1|99378.1|99432.7|99382.7|99433|99383|99427.6|99377.6|36
1655347150000|2022-06-16 02:39:10|99432.6|99382.6|99438.4|99388.4|99438.8|99388.8|99431.7|99381.7|31
1655347160000|2022-06-16 02:39:20|99438|99388|99438|99388|99439.1|99389.1|99433.6|99383.6|31
1655347170000|2022-06-16 02:39:30|99438.1|99388.1|99437|99387|99440.5|99390.5|99434.7|99384.7|32
1655347180000|2022-06-16 02:39:40|99437.2|99387.2|99433|99383|99437.2|99387.2|99432.5|99382.5|32
1655347190000|2022-06-16 02:39:50|99432.3|99382.3|99431.6|99381.6|99432.3|99382.3|99429.5|99379.5|29
1655347200000|2022-06-16 02:40:00|99431.2|99381.2|99432.7|99382.7|99432.7|99382.7|99427.6|99377.6|44
1655347210000|2022-06-16 02:40:10|99431.2|99381.2|99434.6|99384.6|99435.1|99385.1|99431.2|99381.2|33
1655347220000|2022-06-16 02:40:20|99434.5|99384.5|99417.3|99367.3|99435.2|99385.2|99415.6|99365.6|35
1655347230000|2022-06-16 02:40:30|99420.9|99370.9|99429.7|99379.7|99432.1|99382.1|99419.1|99369.1|41
1655347240000|2022-06-16 02:40:40|99430|99380|99427.6|99377.6|99430.2|99380.2|99426.3|99376.3|37
1655347250000|2022-06-16 02:40:50|99427.5|99377.5|99420|99370|99427.7|99377.7|99418.7|99368.7|32
1655347260000|2022-06-16 02:41:00|99418.2|99368.2|99419.4|99369.4|99421.3|99371.3|99416.1|99366.1|56
1655347270000|2022-06-16 02:41:10|99419|99369|99411.5|99361.5|99419.5|99369.5|99411|99361|52
1655347280000|2022-06-16 02:41:20|99411.7|99361.7|99409.5|99359.5|99413.8|99363.8|99409.5|99359.5|48
1655347290000|2022-06-16 02:41:30|99409.6|99359.6|99405|99355|99410.3|99360.3|99402.1|99352.1|59
1655347300000|2022-06-16 02:41:40|99405.1|99355.1|99408.9|99358.9|99409.1|99359.1|99404.7|99354.7|32
1655347310000|2022-06-16 02:41:50|99409.5|99359.5|99419.5|99369.5|99419.5|99369.5|99409.2|99359.2|42
1655347320000|2022-06-16 02:42:00|99417.6|99367.6|99419|99369|99423|99373|99416.7|99366.7|52
1655347330000|2022-06-16 02:42:10|99419.1|99369.1|99414.8|99364.8|99420.5|99370.5|99412.8|99362.8|32
1655347340000|2022-06-16 02:42:20|99414.4|99364.4|99418|99368|99424|99374|99414.4|99364.4|50
1655347350000|2022-06-16 02:42:30|99418.2|99368.2|99419.3|99369.3|99421.1|99371.1|99416.4|99366.4|38
1655347360000|2022-06-16 02:42:40|99419.5|99369.5|99418.8|99368.8|99419.9|99369.9|99418.2|99368.2|22
1655347370000|2022-06-16 02:42:50|99419|99369|99398.5|99348.5|99419|99369|99398.5|99348.5|47
1655347380000|2022-06-16 02:43:00|99398.9|99348.9|99403.2|99353.2|99406.2|99356.2|99392.7|99342.7|54
1655347390000|2022-06-16 02:43:10|99402.9|99352.9|99404|99354|99448|99359|99400.8|99318.9|42
1655347400000|2022-06-16 02:43:20|99404.6|99354.6|99404.1|99354.1|99406.7|99356.7|99396.1|99346.1|44
1655347410000|2022-06-16 02:43:30|99404|99354|99403.2|99353.2|99411.5|99361.5|99402.9|99352.9|49
1655347420000|2022-06-16 02:43:40|99406.2|99356.2|99408.1|99358.1|99412.1|99362.1|99404.3|99354.3|45
1655347430000|2022-06-16 02:43:50|99407.8|99357.8|99405.4|99355.4|99411.3|99361.3|99403.6|99353.6|44
1655347440000|2022-06-16 02:44:00|99405.3|99355.3|99413|99363|99418.2|99368.2|99399.6|99349.6|59
1655347450000|2022-06-16 02:44:10|99414|99364|99407.9|99357.9|99416.5|99366.5|99403.5|99353.5|58
1655347460000|2022-06-16 02:44:20|99406.4|99356.4|99413.1|99363.1|99423.2|99373.2|99404.8|99354.8|49
1655347470000|2022-06-16 02:44:30|99412.8|99362.8|99405.6|99355.6|99413|99363|99404.9|99354.9|56
1655347480000|2022-06-16 02:44:40|99409.3|99359.3|99413.2|99363.2|99415.3|99365.3|99409.2|99359.2|39
1655347490000|2022-06-16 02:44:50|99412.6|99362.6|99414.9|99364.9|99414.9|99364.9|99406.8|99356.8|47
1655347500000|2022-06-16 02:45:00|99414.2|99364.2|99410.3|99360.3|99419.7|99369.7|99406|99356|57
1655347510000|2022-06-16 02:45:10|99409.7|99359.7|99408.5|99358.5|99411.9|99361.9|99406.1|99356.1|51
1655347520000|2022-06-16 02:45:20|99407.8|99357.8|99409.6|99359.6|99411.3|99361.3|99407.8|99357.8|25
1655347530000|2022-06-16 02:45:30|99409.9|99359.9|99409.2|99359.2|99412.5|99362.5|99407.8|99357.8|30
1655347540000|2022-06-16 02:45:40|99406.2|99356.2|99412.8|99362.8|99414.2|99364.2|99406.2|99356.2|47
1655347550000|2022-06-16 02:45:50|99412.2|99362.2|99414.5|99364.5|99418|99368|99411.7|99361.7|42
1655347560000|2022-06-16 02:46:00|99414.4|99364.4|99420.6|99370.6|99423|99373|99414.4|99364.4|42
1655347570000|2022-06-16 02:46:10|99419.4|99369.4|99415.9|99365.9|99419.4|99369.4|99415.9|99365.9|25
1655347580000|2022-06-16 02:46:20|99416.9|99366.9|99416|99366|99417.1|99367.1|99415.7|99365.7|26
1655347590000|2022-06-16 02:46:30|99416.6|99366.6|99408|99358|99417.3|99367.3|99404.7|99354.7|32
1655347600000|2022-06-16 02:46:40|99408.4|99358.4|99406.8|99356.8|99410.3|99360.3|99405.8|99355.8|28
1655347610000|2022-06-16 02:46:50|99407.2|99357.2|99412|99362|99412.6|99362.6|99405.9|99355.9|43
1655347620000|2022-06-16 02:47:00|99411.8|99361.8|99411.1|99361.1|99417|99367|99406.1|99356.1|43
1655347630000|2022-06-16 02:47:10|99408.6|99358.6|99399|99349|99409.4|99359.4|99394.2|99344.2|56
1655347640000|2022-06-16 02:47:20|99398.9|99348.9|99396.8|99346.8|99399.1|99349.1|99396.1|99346.1|30
1655347650000|2022-06-16 02:47:30|99396.5|99346.5|99398.7|99348.7|99399|99349|99394|99344|32
1655347660000|2022-06-16 02:47:40|99398.6|99348.6|99398.1|99348.1|99399.4|99349.4|99394.9|99344.9|32
1655347670000|2022-06-16 02:47:50|99398|99348|99398.3|99348.3|99400.9|99350.9|99394.3|99344.3|39
1655347680000|2022-06-16 02:48:00|99398.4|99348.4|99400.1|99350.1|99405.6|99355.6|99398.4|99348.4|40
1655347690000|2022-06-16 02:48:10|99399.8|99349.8|99397.5|99347.5|99400|99350|99395.4|99345.4|40
1655347700000|2022-06-16 02:48:20|99397.9|99347.9|99398.4|99348.4|99400.1|99350.1|99397.8|99347.8|28
1655347710000|2022-06-16 02:48:30|99398.8|99348.8|99400.2|99350.2|99401.1|99351.1|99398.4|99348.4|20
1655347720000|2022-06-16 02:48:40|99401|99351|99403.4|99353.4|99408.5|99358.5|99399.9|99349.9|38
1655347730000|2022-06-16 02:48:50|99403.6|99353.6|99404.2|99354.2|99406.8|99356.8|99403.6|99353.6|36
1655347740000|2022-06-16 02:49:00|99404.7|99354.7|99413.3|99363.3|99414.6|99364.6|99401|99351|49
1655347750000|2022-06-16 02:49:10|99414.1|99364.1|99411|99361|99416.4|99366.4|99410.2|99360.2|39
1655347760000|2022-06-16 02:49:20|99411.3|99361.3|99407.8|99357.8|99419.8|99369.8|99407.7|99357.7|44
1655347770000|2022-06-16 02:49:30|99415.3|99365.3|99411.5|99361.5|99419.2|99369.2|99410.5|99360.5|59
1655347780000|2022-06-16 02:49:40|99412.7|99362.7|99407.7|99357.7|99415.7|99365.7|99407.5|99357.5|42
1655347790000|2022-06-16 02:49:50|99407.2|99357.2|99414.9|99364.9|99417.5|99367.5|99407.2|99357.2|51
1655347800000|2022-06-16 02:50:00|99415.3|99365.3|99417.1|99367.1|99421|99371|99414.1|99364.1|51
1655347810000|2022-06-16 02:50:10|99417.4|99367.4|99413.3|99363.3|99417.9|99367.9|99413|99363|34
1655347820000|2022-06-16 02:50:20|99413|99363|99422.6|99372.6|99425.1|99375.1|99412.7|99362.7|51
1655347830000|2022-06-16 02:50:30|99425.5|99375.5|99426.6|99376.6|99429.9|99379.9|99423.8|99373.8|45
1655347840000|2022-06-16 02:50:40|99427|99377|99422.1|99372.1|99427.7|99377.7|99422.1|99372.1|42
1655347850000|2022-06-16 02:50:50|99422.4|99372.4|99423.5|99373.5|99426.3|99376.3|99422|99372|40
1655347860000|2022-06-16 02:51:00|99426.1|99376.1|99423.9|99373.9|99426.8|99376.8|99422.4|99372.4|43
1655347870000|2022-06-16 02:51:10|99423.4|99373.4|99433.2|99383.2|99434.5|99384.5|99423.4|99373.4|35
1655347880000|2022-06-16 02:51:20|99432.3|99382.3|99426.1|99376.1|99434.1|99384.1|99424.8|99374.8|36
1655347890000|2022-06-16 02:51:30|99426.5|99376.5|99433.1|99383.1|99439.9|99389.9|99426.5|99376.5|53
1655347900000|2022-06-16 02:51:40|99433|99383|99436.5|99386.5|99436.6|99386.6|99431.8|99381.8|27
1655347910000|2022-06-16 02:51:50|99434.5|99384.5|99433.7|99383.7|99437.4|99387.4|99432.9|99382.9|34
1655347920000|2022-06-16 02:52:00|99434|99384|99431.8|99381.8|99435.8|99385.8|99431|99381|35
1655347930000|2022-06-16 02:52:10|99432|99382|99431.6|99381.6|99435.5|99385.5|99431.6|99381.6|32
1655347940000|2022-06-16 02:52:20|99431.4|99381.4|99427.8|99377.8|99431.5|99381.5|99427.5|99377.5|24
1655347950000|2022-06-16 02:52:30|99427.1|99377.1|99428.3|99378.3|99428.9|99378.9|99426.5|99376.5|33
1655347960000|2022-06-16 02:52:40|99428.9|99378.9|99422.3|99372.3|99429.5|99379.5|99421.5|99371.5|35
1655347970000|2022-06-16 02:52:50|99422.2|99372.2|99411.8|99361.8|99426.3|99376.3|99411.6|99361.6|50
1655347980000|2022-06-16 02:53:00|99415.7|99365.7|99415|99365|99416.4|99366.4|99411.3|99361.3|29
1655347990000|2022-06-16 02:53:10|99412.2|99362.2|99423.2|99373.2|99423.2|99373.2|99411.3|99361.3|31
1655348000000|2022-06-16 02:53:20|99419.6|99369.6|99420.3|99370.3|99429.3|99379.3|99419.6|99369.6|40
1655348010000|2022-06-16 02:53:30|99420.6|99370.6|99421.7|99371.7|99429.9|99379.9|99420|99370|42
1655348020000|2022-06-16 02:53:40|99422.2|99372.2|99419.9|99369.9|99424|99374|99417.8|99367.8|47
1655348030000|2022-06-16 02:53:50|99419.7|99369.7|99421.5|99371.5|99422.3|99372.3|99419.1|99369.1|43
1655348040000|2022-06-16 02:54:00|99423.6|99373.6|99428.9|99378.9|99429.1|99379.1|99423.6|99373.6|48
1655348050000|2022-06-16 02:54:10|99428.7|99378.7|99416.8|99366.8|99428.7|99378.7|99411.8|99361.8|59
1655348060000|2022-06-16 02:54:20|99416.3|99366.3|99424.5|99374.5|99427.9|99377.9|99414.7|99364.7|41
1655348070000|2022-06-16 02:54:30|99425|99375|99428|99378|99429.6|99379.6|99421.4|99371.4|53
1655348080000|2022-06-16 02:54:40|99427.2|99377.2|99426.7|99376.7|99427.2|99377.2|99424.2|99374.2|53
1655348090000|2022-06-16 02:54:50|99426.5|99376.5|99426.4|99376.4|99427.2|99377.2|99426.2|99376.2|24
1655348100000|2022-06-16 02:55:00|99426.3|99376.3|99428.6|99378.6|99429.3|99379.3|99424.8|99374.8|32
1655348110000|2022-06-16 02:55:10|99427.3|99377.3|99423.9|99373.9|99428.4|99378.4|99423.9|99373.9|47
1655348120000|2022-06-16 02:55:20|99424.6|99374.6|99421|99371|99424.6|99374.6|99417.8|99367.8|51
1655348130000|2022-06-16 02:55:30|99420.7|99370.7|99426.2|99376.2|99427.2|99377.2|99420.6|99370.6|36
1655348140000|2022-06-16 02:55:40|99426.1|99376.1|99423.4|99373.4|99426.6|99376.6|99422.1|99372.1|44
1655348150000|2022-06-16 02:55:50|99423.5|99373.5|99421.7|99371.7|99424.6|99374.6|99421.5|99371.5|32
1655348160000|2022-06-16 02:56:00|99421.5|99371.5|99430|99380|99430.5|99380.5|99421.4|99371.4|45
1655348170000|2022-06-16 02:56:10|99429.4|99379.4|99430.4|99380.4|99431.3|99381.3|99429.4|99379.4|43
1655348180000|2022-06-16 02:56:20|99430.3|99380.3|99429.8|99379.8|99431.2|99381.2|99427.8|99377.8|36
1655348190000|2022-06-16 02:56:30|99429.9|99379.9|99424.9|99374.9|99431|99381|99424.2|99374.2|39
1655348200000|2022-06-16 02:56:40|99424.1|99374.1|99423.3|99373.3|99425|99375|99423.3|99373.3|25
1655348210000|2022-06-16 02:56:50|99424.1|99374.1|99422.3|99372.3|99424.2|99374.2|99421.1|99371.1|25
1655348220000|2022-06-16 02:57:00|99422.2|99372.2|99426.9|99376.9|99428.9|99378.9|99422.1|99372.1|37
1655348230000|2022-06-16 02:57:10|99426.8|99376.8|99431.6|99381.6|99432.7|99382.7|99426.6|99376.6|50
1655348240000|2022-06-16 02:57:20|99431.9|99381.9|99432.5|99382.5|99433|99383|99430.4|99380.4|38
1655348250000|2022-06-16 02:57:30|99432.7|99382.7|99430.5|99380.5|99435.3|99385.3|99430.5|99380.5|26
1655348260000|2022-06-16 02:57:40|99430.6|99380.6|99420.4|99370.4|99433.8|99383.8|99417.9|99367.9|48
1655348270000|2022-06-16 02:57:50|99420.8|99370.8|99423.6|99373.6|99423.7|99373.7|99420.1|99370.1|51
1655348280000|2022-06-16 02:58:00|99426.1|99376.1|99421.9|99371.9|99429.7|99379.7|99421.9|99371.9|58
1655348290000|2022-06-16 02:58:10|99422|99372|99426.2|99376.2|99426.2|99376.2|99421.9|99371.9|34
1655348300000|2022-06-16 02:58:20|99425.9|99375.9|99428.1|99378.1|99428.8|99378.8|99425.9|99375.9|22
1655348310000|2022-06-16 02:58:30|99427.9|99377.9|99426|99376|99428.4|99378.4|99425.7|99375.7|27
1655348320000|2022-06-16 02:58:40|99423.9|99373.9|99415.3|99365.3|99423.9|99373.9|99414.5|99364.5|41
1655348330000|2022-06-16 02:58:50|99415.6|99365.6|99417.7|99367.7|99418.6|99368.6|99413.2|99363.2|32
1655348340000|2022-06-16 02:59:00|99417.8|99367.8|99420.6|99370.6|99422.8|99372.8|99415|99365|37
1655348350000|2022-06-16 02:59:10|99420.5|99370.5|99415.5|99365.5|99421.3|99371.3|99414.5|99364.5|35
1655348360000|2022-06-16 02:59:20|99414.9|99364.9|99417.2|99367.2|99419.2|99369.2|99413.7|99363.7|35
1655348370000|2022-06-16 02:59:30|99417.1|99367.1|99418.4|99368.4|99419.8|99369.8|99415.1|99365.1|35
1655348380000|2022-06-16 02:59:40|99419.8|99369.8|99418.9|99368.9|99420.9|99370.9|99418.4|99368.4|37
1655348390000|2022-06-16 02:59:50|99419.2|99369.2|99417.2|99367.2|99421.1|99371.1|99417.2|99367.2|35
1655348400000|2022-06-16 03:00:00|99416.3|99366.3|99416.1|99366.1|99419.3|99369.3|99412.2|99362.2|52
1655348410000|2022-06-16 03:00:10|99416.7|99366.7|99417.3|99367.3|99419|99369|99415.7|99365.7|43
1655348420000|2022-06-16 03:00:20|99417.5|99367.5|99415.7|99365.7|99419.1|99369.1|99414.4|99364.4|39
1655348430000|2022-06-16 03:00:30|99415.8|99365.8|99413.9|99363.9|99416|99366|99412.7|99362.7|34
1655348440000|2022-06-16 03:00:40|99413.8|99363.8|99414|99364|99415.1|99365.1|99413.4|99363.4|37
1655348450000|2022-06-16 03:00:50|99414.7|99364.7|99412.7|99362.7|99420.1|99370.1|99412.6|99362.6|58
1655348460000|2022-06-16 03:01:00|99412.5|99362.5|99412.4|99362.4|99416.2|99366.2|99412.1|99362.1|42
1655348470000|2022-06-16 03:01:10|99412.2|99362.2|99410.4|99360.4|99412.2|99362.2|99409.7|99359.7|38
1655348480000|2022-06-16 03:01:20|99410.6|99360.6|99413|99363|99413.1|99363.1|99410.6|99360.6|44
1655348490000|2022-06-16 03:01:30|99412.8|99362.8|99407.2|99357.2|99413.4|99363.4|99403|99353|52
1655348500000|2022-06-16 03:01:40|99407.3|99357.3|99406.8|99356.8|99409.5|99359.5|99404.6|99354.6|39
1655348510000|2022-06-16 03:01:50|99407.3|99357.3|99403.8|99353.8|99409.3|99359.3|99403|99353|45
1655348520000|2022-06-16 03:02:00|99403.7|99353.7|99400.8|99350.8|99404.6|99354.6|99399.2|99349.2|52
1655348530000|2022-06-16 03:02:10|99401.4|99351.4|99399.6|99349.6|99401.8|99351.8|99399.1|99349.1|42
1655348540000|2022-06-16 03:02:20|99399.4|99349.4|99400.8|99350.8|99401.7|99351.7|99399.1|99349.1|34
1655348550000|2022-06-16 03:02:30|99401.7|99351.7|99397.6|99347.6|99401.7|99351.7|99397.6|99347.6|47
1655348560000|2022-06-16 03:02:40|99398.4|99348.4|99395.7|99345.7|99400.9|99350.9|99394.7|99344.7|33
1655348570000|2022-06-16 03:02:50|99395.3|99345.3|99399.3|99349.3|99402.6|99352.6|99395.3|99345.3|44
1655348580000|2022-06-16 03:03:00|99398.3|99348.3|99404.8|99354.8|99405|99355|99398.3|99348.3|38
1655348590000|2022-06-16 03:03:10|99408.5|99358.5|99406.1|99356.1|99410.3|99360.3|99404|99354|41
1655348600000|2022-06-16 03:03:20|99406.2|99356.2|99405.8|99355.8|99407.1|99357.1|99404.9|99354.9|31
1655348610000|2022-06-16 03:03:30|99405.7|99355.7|99407.7|99357.7|99407.7|99357.7|99404|99354|28
1655348620000|2022-06-16 03:03:40|99408.1|99358.1|99408.2|99358.2|99409.9|99359.9|99406.7|99356.7|26
1655348630000|2022-06-16 03:03:50|99407.7|99357.7|99405.1|99355.1|99409.6|99359.6|99404.7|99354.7|43
1655348640000|2022-06-16 03:04:00|99405.3|99355.3|99410.8|99360.8|99410.8|99360.8|99404|99354|46
1655348650000|2022-06-16 03:04:10|99409.8|99359.8|99408.9|99358.9|99411.1|99361.1|99408.9|99358.9|36
1655348660000|2022-06-16 03:04:20|99410.7|99360.7|99409.4|99359.4|99413.1|99363.1|99408.5|99358.5|42
1655348670000|2022-06-16 03:04:30|99410.3|99360.3|99414.2|99364.2|99414.9|99364.9|99409.1|99359.1|53
1655348680000|2022-06-16 03:04:40|99414.1|99364.1|99421.5|99371.5|99421.5|99371.5|99413.5|99363.5|49
1655348690000|2022-06-16 03:04:50|99421.7|99371.7|99415.9|99365.9|99421.7|99371.7|99415.4|99365.4|48
1655348700000|2022-06-16 03:05:00|99415.2|99365.2|99405|99355|99415.2|99365.2|99405|99355|44
1655348710000|2022-06-16 03:05:10|99405.5|99355.5|99409.5|99359.5|99409.5|99359.5|99405.2|99355.2|56
1655348720000|2022-06-16 03:05:20|99408.8|99358.8|99411.6|99361.6|99412.5|99362.5|99407.3|99357.3|49
1655348730000|2022-06-16 03:05:30|99411.4|99361.4|99417.6|99367.6|99418.7|99368.7|99411.2|99361.2|47
1655348740000|2022-06-16 03:05:40|99418|99368|99418.7|99368.7|99418.7|99368.7|99416.1|99366.1|41
1655348750000|2022-06-16 03:05:50|99418.5|99368.5|99416.5|99366.5|99418.5|99368.5|99415.4|99365.4|31
1655348760000|2022-06-16 03:06:00|99416.4|99366.4|99416.3|99366.3|99418|99368|99416.3|99366.3|23
1655348770000|2022-06-16 03:06:10|99416.7|99366.7|99416.7|99366.7|99418.6|99368.6|99415|99365|41
1655348780000|2022-06-16 03:06:20|99416.6|99366.6|99417.9|99367.9|99418.8|99368.8|99415.8|99365.8|36
1655348790000|2022-06-16 03:06:30|99417.8|99367.8|99416.2|99366.2|99419|99369|99416.1|99366.1|29
1655348800000|2022-06-16 03:06:40|99416.1|99366.1|99416.7|99366.7|99417.7|99367.7|99416|99366|31
1655348810000|2022-06-16 03:06:50|99417.3|99367.3|99415.9|99365.9|99418.4|99368.4|99415|99365|52
1655348820000|2022-06-16 03:07:00|99415.3|99365.3|99417.4|99367.4|99418|99368|99415|99365|34
1655348830000|2022-06-16 03:07:10|99418|99368|99419.2|99369.2|99419.7|99369.7|99418|99368|21
1655348840000|2022-06-16 03:07:20|99421.2|99371.2|99424.7|99374.7|99425.3|99375.3|99418.3|99368.3|39
1655348850000|2022-06-16 03:07:30|99424.4|99374.4|99426.2|99376.2|99431|99381|99423.9|99373.9|54
1655348860000|2022-06-16 03:07:40|99426.3|99376.3|99427.9|99377.9|99428|99378|99424.9|99374.9|36
1655348870000|2022-06-16 03:07:50|99427.8|99377.8|99420.4|99370.4|99428.4|99378.4|99420|99370|28
1655348880000|2022-06-16 03:08:00|99420.3|99370.3|99422.1|99372.1|99423|99373|99418.2|99368.2|40
1655348890000|2022-06-16 03:08:10|99421.8|99371.8|99420|99370|99423.8|99373.8|99419.7|99369.7|27
1655348900000|2022-06-16 03:08:20|99420.2|99370.2|99420.7|99370.7|99421.4|99371.4|99419.6|99369.6|30
1655348910000|2022-06-16 03:08:30|99421.4|99371.4|99419.5|99369.5|99421.4|99371.4|99417.5|99367.5|28
1655348920000|2022-06-16 03:08:40|99419.4|99369.4|99416.9|99366.9|99419.4|99369.4|99410.9|99360.9|42
1655348930000|2022-06-16 03:08:50|99416.5|99366.5|99411|99361|99416.5|99366.5|99410.2|99360.2|39
1655348940000|2022-06-16 03:09:00|99410|99360|99399.6|99349.6|99411.1|99361.1|99399.1|99349.1|60
1655348950000|2022-06-16 03:09:10|99399.4|99349.4|99401.8|99351.8|99402.5|99352.5|99399|99349|43
1655348960000|2022-06-16 03:09:20|99402.5|99352.5|99401.8|99351.8|99403.6|99353.6|99400.8|99350.8|29
1655348970000|2022-06-16 03:09:30|99401.2|99351.2|99397.1|99347.1|99401.2|99351.2|99390.7|99340.7|51
1655348980000|2022-06-16 03:09:40|99396.5|99346.5|99400.6|99350.6|99402.2|99352.2|99396.4|99346.4|55
1655348990000|2022-06-16 03:09:50|99398.7|99348.7|99394.4|99344.4|99398.9|99348.9|99392.7|99342.7|41
1655349000000|2022-06-16 03:10:00|99394.5|99344.5|99392.5|99342.5|99397.3|99347.3|99391.5|99341.5|49
1655349010000|2022-06-16 03:10:10|99392.7|99342.7|99391.3|99341.3|99393.7|99343.7|99389.3|99339.3|42
1655349020000|2022-06-16 03:10:20|99392|99342|99386|99336|99392.1|99342.1|99385.6|99335.6|41
1655349030000|2022-06-16 03:10:30|99392.4|99342.4|99390.7|99340.7|99392.4|99342.4|99387|99337|34
1655349040000|2022-06-16 03:10:40|99389.5|99339.5|99387.4|99337.4|99390.2|99340.2|99386.6|99336.6|28
1655349050000|2022-06-16 03:10:50|99387.5|99337.5|99382.4|99332.4|99389|99339|99381.2|99331.2|34
1655349060000|2022-06-16 03:11:00|99381.4|99331.4|99376.2|99326.2|99385.1|99335.1|99375.3|99325.3|35
1655349070000|2022-06-16 03:11:10|99375.7|99325.7|99376.6|99326.6|99376.6|99326.6|99374.2|99324.2|26
1655349080000|2022-06-16 03:11:20|99376.2|99326.2|99374.9|99324.9|99377.6|99327.6|99373.8|99323.8|28
1655349090000|2022-06-16 03:11:30|99374.8|99324.8|99375.3|99325.3|99375.8|99325.8|99374.4|99324.4|26
1655349100000|2022-06-16 03:11:40|99375.2|99325.2|99365.4|99315.4|99375.2|99325.2|99361.6|99311.6|54
1655349110000|2022-06-16 03:11:50|99365.5|99315.5|99370.8|99320.8|99372.1|99322.1|99365.2|99315.2|36
1655349120000|2022-06-16 03:12:00|99370.9|99320.9|99370.5|99320.5|99370.9|99320.9|99369.8|99319.8|14
1655349130000|2022-06-16 03:12:10|99370.8|99320.8|99369.2|99319.2|99373.7|99323.7|99366.6|99316.6|44
1655349140000|2022-06-16 03:12:20|99369.6|99319.6|99370.8|99320.8|99372.3|99322.3|99368.5|99318.5|39
1655349150000|2022-06-16 03:12:30|99372.6|99322.6|99367.7|99317.7|99373.9|99323.9|99366.5|99316.5|49
1655349160000|2022-06-16 03:12:40|99367.8|99317.8|99374.5|99324.5|99379.5|99329.5|99365.5|99315.5|49
1655349170000|2022-06-16 03:12:50|99375.2|99325.2|99372.3|99322.3|99382.3|99332.3|99369.7|99319.7|53
1655349180000|2022-06-16 03:13:00|99372.4|99322.4|99382|99332|99382|99332|99369.4|99319.4|42
1655349190000|2022-06-16 03:13:10|99378.7|99328.7|99377.4|99327.4|99382.6|99332.6|99372|99322|44
1655349200000|2022-06-16 03:13:20|99377.7|99327.7|99376.2|99326.2|99378|99328|99375.3|99325.3|34
1655349210000|2022-06-16 03:13:30|99372.5|99322.5|99372.9|99322.9|99373.4|99323.4|99372.1|99322.1|34
1655349220000|2022-06-16 03:13:40|99372.5|99322.5|99372.5|99322.5|99373.2|99323.2|99367.6|99317.6|53
1655349230000|2022-06-16 03:13:50|99372.6|99322.6|99364.5|99314.5|99372.6|99322.6|99361.1|99311.1|49
1655349240000|2022-06-16 03:14:00|99364.9|99314.9|99366|99316|99367.5|99317.5|99362.5|99312.5|35
1655349250000|2022-06-16 03:14:10|99366.2|99316.2|99366|99316|99366.5|99316.5|99362.8|99312.8|33
1655349260000|2022-06-16 03:14:20|99366.3|99316.3|99369.5|99319.5|99369.5|99319.5|99366|99316|25
1655349270000|2022-06-16 03:14:30|99369.2|99319.2|99363.8|99313.8|99369.2|99319.2|99361.6|99311.6|39
1655349280000|2022-06-16 03:14:40|99363.9|99313.9|99365.8|99315.8|99367.7|99317.7|99363.5|99313.5|41
1655349290000|2022-06-16 03:14:50|99361.8|99311.8|99360.9|99310.9|99364.3|99314.3|99360.9|99310.9|32
1655349300000|2022-06-16 03:15:00|99360.8|99310.8|99351.1|99301.1|99361.2|99311.2|99350.5|99300.5|53
1655349310000|2022-06-16 03:15:10|99351.2|99301.2|99351.2|99301.2|99353.7|99303.7|99348.2|99298.2|48
1655349320000|2022-06-16 03:15:20|99351.4|99301.4|99351.4|99301.4|99352.7|99302.7|99348.8|99298.8|33
1655349330000|2022-06-16 03:15:30|99351.5|99301.5|99361.6|99311.6|99361.8|99311.8|99351.3|99301.3|36
1655349340000|2022-06-16 03:15:40|99361.7|99311.7|99357.2|99307.2|99366.1|99316.1|99357.1|99307.1|44
1655349350000|2022-06-16 03:15:50|99357.9|99307.9|99356.3|99306.3|99358.4|99308.4|99354.5|99304.5|39
1655349360000|2022-06-16 03:16:00|99356.1|99306.1|99359|99309|99360.6|99310.6|99356.1|99306.1|39
1655349370000|2022-06-16 03:16:10|99359.1|99309.1|99358.1|99308.1|99360.2|99310.2|99357.7|99307.7|36
1655349380000|2022-06-16 03:16:20|99357.7|99307.7|99366.4|99316.4|99366.7|99316.7|99357.4|99307.4|45
1655349390000|2022-06-16 03:16:30|99366.3|99316.3|99369|99319|99369.1|99319.1|99365.4|99315.4|33
1655349400000|2022-06-16 03:16:40|99369.2|99319.2|99367.8|99317.8|99373.4|99323.4|99367.8|99317.8|49
1655349410000|2022-06-16 03:16:50|99367.9|99317.9|99367.7|99317.7|99368|99318|99362.3|99312.3|41
1655349420000|2022-06-16 03:17:00|99367.8|99317.8|99367.6|99317.6|99369.4|99319.4|99364.4|99314.4|47
1655349430000|2022-06-16 03:17:10|99367.4|99317.4|99368|99318|99370.1|99320.1|99367.2|99317.2|33
1655349440000|2022-06-16 03:17:20|99367.7|99317.7|99363.6|99313.6|99367.8|99317.8|99363.4|99313.4|36
1655349450000|2022-06-16 03:17:30|99363.5|99313.5|99362.9|99312.9|99363.7|99313.7|99362.9|99312.9|18
1655349460000|2022-06-16 03:17:40|99362.8|99312.8|99364.8|99314.8|99366.1|99316.1|99362.8|99312.8|29
1655349470000|2022-06-16 03:17:50|99365.2|99315.2|99362.7|99312.7|99365.2|99315.2|99362.1|99312.1|42
1655349480000|2022-06-16 03:18:00|99362.8|99312.8|99365.5|99315.5|99365.5|99315.5|99362.7|99312.7|28
1655349490000|2022-06-16 03:18:10|99365.4|99315.4|99364|99314|99369.9|99319.9|99360.7|99310.7|37
1655349500000|2022-06-16 03:18:20|99364.1|99314.1|99365.1|99315.1|99365.6|99315.6|99363.7|99313.7|26
1655349510000|2022-06-16 03:18:30|99365.3|99315.3|99370.2|99320.2|99375.2|99325.2|99363.6|99313.6|43
1655349520000|2022-06-16 03:18:40|99370.1|99320.1|99370.8|99320.8|99386.6|99336.6|99369.8|99319.8|53
1655349530000|2022-06-16 03:18:50|99371.2|99321.2|99375.9|99325.9|99382.8|99332.8|99371|99321|60
1655349540000|2022-06-16 03:19:00|99376.3|99326.3|99375.7|99325.7|99377.4|99327.4|99375.3|99325.3|29
1655349550000|2022-06-16 03:19:10|99385.5|99335.5|99375.9|99325.9|99387.6|99337.6|99375.5|99325.5|53
1655349560000|2022-06-16 03:19:20|99376|99326|99372.7|99322.7|99376.6|99326.6|99371.3|99321.3|42
1655349570000|2022-06-16 03:19:30|99372.3|99322.3|99384.5|99334.5|99385.1|99335.1|99372.3|99322.3|54
1655349580000|2022-06-16 03:19:40|99384.3|99334.3|99385.8|99335.8|99386.4|99336.4|99384.3|99334.3|23
1655349590000|2022-06-16 03:19:50|99385.7|99335.7|99385.9|99335.9|99387.5|99337.5|99385|99335|30
1655349600000|2022-06-16 03:20:00|99386.8|99336.8|99385.8|99335.8|99387.1|99337.1|99385.1|99335.1|20
1655349610000|2022-06-16 03:20:10|99380.3|99330.3|99383.1|99333.1|99384|99334|99380.3|99330.3|19
1655349620000|2022-06-16 03:20:20|99382.4|99332.4|99383|99333|99383.1|99333.1|99382.4|99332.4|30
1655349630000|2022-06-16 03:20:30|99383.2|99333.2|99384.9|99334.9|99385|99335|99381.2|99331.2|34
1655349640000|2022-06-16 03:20:40|99384.7|99334.7|99390|99340|99393.1|99343.1|99383.3|99333.3|34
1655349650000|2022-06-16 03:20:50|99389.7|99339.7|99386.2|99336.2|99390.1|99340.1|99384|99334|36
1655349660000|2022-06-16 03:21:00|99386.5|99336.5|99378.2|99328.2|99386.5|99336.5|99378.2|99328.2|37
1655349670000|2022-06-16 03:21:10|99378.3|99328.3|99384.3|99334.3|99385.4|99335.4|99377.8|99327.8|38
1655349680000|2022-06-16 03:21:20|99384|99334|99386.1|99336.1|99387.1|99337.1|99382.6|99332.6|30
1655349690000|2022-06-16 03:21:30|99384.7|99334.7|99382.6|99332.6|99385.5|99335.5|99380.3|99330.3|37
1655349700000|2022-06-16 03:21:40|99382.8|99332.8|99382.9|99332.9|99385.9|99335.9|99382.4|99332.4|32
1655349710000|2022-06-16 03:21:50|99382.5|99332.5|99383.1|99333.1|99383.6|99333.6|99380.2|99330.2|31
1655349720000|2022-06-16 03:22:00|99383.2|99333.2|99387.6|99337.6|99390.3|99340.3|99379.7|99329.7|30
1655349730000|2022-06-16 03:22:10|99387.8|99337.8|99382.9|99332.9|99387.8|99337.8|99381.2|99331.2|24
1655349740000|2022-06-16 03:22:20|99381.3|99331.3|99387.7|99337.7|99387.7|99337.7|99381.2|99331.2|28
1655349750000|2022-06-16 03:22:30|99386.4|99336.4|99386.3|99336.3|99386.4|99336.4|99383.6|99333.6|25
1655349760000|2022-06-16 03:22:40|99386|99336|99390.6|99340.6|99396.8|99346.8|99383.1|99333.1|44
1655349770000|2022-06-16 03:22:50|99390.8|99340.8|99393.7|99343.7|99397.1|99347.1|99387.8|99337.8|40
1655349780000|2022-06-16 03:23:00|99393.8|99343.8|99387.9|99337.9|99397.1|99347.1|99387.5|99337.5|52
1655349790000|2022-06-16 03:23:10|99386.8|99336.8|99389.7|99339.7|99390.8|99340.8|99385.8|99335.8|35
1655349800000|2022-06-16 03:23:20|99389.5|99339.5|99383.9|99333.9|99394.8|99344.8|99383.2|99333.2|39
1655349810000|2022-06-16 03:23:30|99389.2|99339.2|99381.4|99331.4|99389.7|99339.7|99380.4|99330.4|53
1655349820000|2022-06-16 03:23:40|99381.2|99331.2|99378.4|99328.4|99385.3|99335.3|99376.3|99326.3|47
1655349830000|2022-06-16 03:23:50|99377.5|99327.5|99376.4|99326.4|99383.5|99333.5|99375.9|99325.9|39
1655349840000|2022-06-16 03:24:00|99376.2|99326.2|99373|99323|99378.3|99328.3|99372.2|99322.2|47
1655349850000|2022-06-16 03:24:10|99372.8|99322.8|99377.1|99327.1|99378.1|99328.1|99372.1|99322.1|29
1655349860000|2022-06-16 03:24:20|99377|99327|99373.6|99323.6|99377.3|99327.3|99372.2|99322.2|31
1655349870000|2022-06-16 03:24:30|99373.9|99323.9|99376.2|99326.2|99378.7|99328.7|99373.8|99323.8|25
1655349880000|2022-06-16 03:24:40|99376.3|99326.3|99376.8|99326.8|99377.3|99327.3|99375|99325|27
1655349890000|2022-06-16 03:24:50|99377|99327|99373.4|99323.4|99378.5|99328.5|99372.2|99322.2|40
1655349900000|2022-06-16 03:25:00|99373.6|99323.6|99374.2|99324.2|99376.2|99326.2|99373.6|99323.6|27
1655349910000|2022-06-16 03:25:10|99374.4|99324.4|99375.8|99325.8|99376.8|99326.8|99374.1|99324.1|26
1655349920000|2022-06-16 03:25:20|99375.7|99325.7|99367.6|99317.6|99377|99327|99367.6|99317.6|31
1655349930000|2022-06-16 03:25:30|99367.8|99317.8|99368|99318|99370|99320|99366.6|99316.6|17
1655349940000|2022-06-16 03:25:40|99367.9|99317.9|99363|99313|99370.7|99320.7|99361.6|99311.6|45
1655349950000|2022-06-16 03:25:50|99359.8|99309.8|99365.6|99315.6|99366.7|99316.7|99359.8|99309.8|42
1655349960000|2022-06-16 03:26:00|99366.1|99316.1|99370.7|99320.7|99371.5|99321.5|99365.1|99315.1|36
1655349970000|2022-06-16 03:26:10|99371|99321|99367.6|99317.6|99373.8|99323.8|99366|99316|23
1655349980000|2022-06-16 03:26:20|99366.9|99316.9|99370.5|99320.5|99370.8|99320.8|99366.9|99316.9|24
1655349990000|2022-06-16 03:26:30|99370.9|99320.9|99378.5|99328.5|99379|99329|99370.6|99320.6|24
1655350000000|2022-06-16 03:26:40|99378.6|99328.6|99378.9|99328.9|99380.2|99330.2|99375.3|99325.3|30
1655350010000|2022-06-16 03:26:50|99379.6|99329.6|99379.5|99329.5|99382.4|99332.4|99376.7|99326.7|38
1655350020000|2022-06-16 03:27:00|99379.3|99329.3|99379.1|99329.1|99379.9|99329.9|99378.7|99328.7|36
1655350030000|2022-06-16 03:27:10|99379.5|99329.5|99376.6|99326.6|99379.5|99329.5|99376.1|99326.1|29
1655350040000|2022-06-16 03:27:20|99377|99327|99376.3|99326.3|99377|99327|99375.3|99325.3|21
1655350050000|2022-06-16 03:27:30|99375.9|99325.9|99372.1|99322.1|99376.3|99326.3|99372.1|99322.1|24
1655350060000|2022-06-16 03:27:40|99372.3|99322.3|99374.1|99324.1|99374.7|99324.7|99372.1|99322.1|25
1655350070000|2022-06-16 03:27:50|99369.4|99319.4|99368.8|99318.8|99374|99324|99368.8|99318.8|33
1655350080000|2022-06-16 03:28:00|99369.7|99319.7|99370.3|99320.3|99370.4|99320.4|99369.2|99319.2|21
1655350090000|2022-06-16 03:28:10|99371.1|99321.1|99368.7|99318.7|99374.2|99324.2|99368.7|99318.7|31
1655350100000|2022-06-16 03:28:20|99369.2|99319.2|99372.5|99322.5|99373.3|99323.3|99368.9|99318.9|19
1655350110000|2022-06-16 03:28:30|99372.9|99322.9|99369.3|99319.3|99373.8|99323.8|99369.3|99319.3|28
1655350120000|2022-06-16 03:28:40|99369.1|99319.1|99372.3|99322.3|99374.7|99324.7|99369.1|99319.1|40
1655350130000|2022-06-16 03:28:50|99371.4|99321.4|99365.9|99315.9|99371.4|99321.4|99365.9|99315.9|38
1655350140000|2022-06-16 03:29:00|99366.7|99316.7|99368.5|99318.5|99371.1|99321.1|99365.5|99315.5|31
1655350150000|2022-06-16 03:29:10|99369|99319|99367.3|99317.3|99370.2|99320.2|99367|99317|30
1655350160000|2022-06-16 03:29:20|99367.6|99317.6|99370.2|99320.2|99373.4|99323.4|99367|99317|41
1655350170000|2022-06-16 03:29:30|99370.1|99320.1|99372.4|99322.4|99373.7|99323.7|99369.7|99319.7|17
1655350180000|2022-06-16 03:29:40|99372.6|99322.6|99370.2|99320.2|99372.7|99322.7|99370.2|99320.2|17
1655350190000|2022-06-16 03:29:50|99371|99321|99378.9|99328.9|99379.7|99329.7|99371|99321|29
1655350200000|2022-06-16 03:30:00|99375.8|99325.8|99383.9|99333.9|99386.2|99336.2|99375.8|99325.8|50
1655350210000|2022-06-16 03:30:10|99384.4|99334.4|99384.2|99334.2|99387.5|99337.5|99380.9|99330.9|45
1655350220000|2022-06-16 03:30:20|99383.6|99333.6|99383.1|99333.1|99389|99339|99382.1|99332.1|45
1655350230000|2022-06-16 03:30:30|99383.4|99333.4|99384.4|99334.4|99389.3|99339.3|99382.7|99332.7|41
1655350240000|2022-06-16 03:30:40|99384.9|99334.9|99384.6|99334.6|99384.9|99334.9|99383.4|99333.4|38
1655350250000|2022-06-16 03:30:50|99384.1|99334.1|99385.5|99335.5|99387.5|99337.5|99383.3|99333.3|36
1655350260000|2022-06-16 03:31:00|99385.2|99335.2|99380.7|99330.7|99386.2|99336.2|99379.8|99329.8|29
1655350270000|2022-06-16 03:31:10|99380.4|99330.4|99375.5|99325.5|99382.1|99332.1|99374.8|99324.8|47
1655350280000|2022-06-16 03:31:20|99375.8|99325.8|99378.6|99328.6|99378.8|99328.8|99374.6|99324.6|39
1655350290000|2022-06-16 03:31:30|99377.7|99327.7|99377.9|99327.9|99379.5|99329.5|99377.5|99327.5|32
1655350300000|2022-06-16 03:31:40|99377.8|99327.8|99376.6|99326.6|99380.4|99330.4|99376.5|99326.5|38
1655350310000|2022-06-16 03:31:50|99380.3|99330.3|99374.2|99324.2|99381.5|99331.5|99374.2|99324.2|33
1655350320000|2022-06-16 03:32:00|99374.5|99324.5|99376.4|99326.4|99377.3|99327.3|99373.6|99323.6|42
1655350330000|2022-06-16 03:32:10|99376.6|99326.6|99379.1|99329.1|99382.7|99332.7|99376.3|99326.3|33
1655350340000|2022-06-16 03:32:20|99379.4|99329.4|99385.9|99335.9|99386.7|99336.7|99379.4|99329.4|46
1655350350000|2022-06-16 03:32:30|99386.5|99336.5|99386.4|99336.4|99387.1|99337.1|99384.6|99334.6|39
1655350360000|2022-06-16 03:32:40|99386.5|99336.5|99386.4|99336.4|99387|99337|99385.6|99335.6|30
1655350370000|2022-06-16 03:32:50|99386.3|99336.3|99398|99348|99400.1|99350.1|99380.6|99330.6|40
1655350380000|2022-06-16 03:33:00|99401|99351|99403.7|99353.7|99405.2|99355.2|99398.1|99348.1|44
1655350390000|2022-06-16 03:33:10|99403.1|99353.1|99407.8|99357.8|99408.6|99358.6|99403.1|99353.1|30
1655350400000|2022-06-16 03:33:20|99407.6|99357.6|99400.2|99350.2|99410.2|99360.2|99400.2|99350.2|49
1655350410000|2022-06-16 03:33:30|99400.5|99350.5|99399.9|99349.9|99401.8|99351.8|99399.6|99349.6|28
1655350420000|2022-06-16 03:33:40|99399.3|99349.3|99397.9|99347.9|99400.7|99350.7|99397.9|99347.9|26
1655350430000|2022-06-16 03:33:50|99398.8|99348.8|99400.2|99350.2|99402.2|99352.2|99397.8|99347.8|34
1655350440000|2022-06-16 03:34:00|99400.6|99350.6|99401.7|99351.7|99402.1|99352.1|99400.2|99350.2|43
1655350450000|2022-06-16 03:34:10|99402.5|99352.5|99398.5|99348.5|99406.3|99356.3|99398.5|99348.5|34
1655350460000|2022-06-16 03:34:20|99399.6|99349.6|99398.3|99348.3|99403.3|99353.3|99395.2|99345.2|48
1655350470000|2022-06-16 03:34:30|99398.1|99348.1|99403.8|99353.8|99406|99356|99396.7|99346.7|36
1655350480000|2022-06-16 03:34:40|99404.9|99354.9|99406.6|99356.6|99418.8|99368.8|99404.6|99354.6|52
1655350490000|2022-06-16 03:34:50|99406.7|99356.7|99401.6|99351.6|99407.3|99357.3|99400.7|99350.7|47
1655350500000|2022-06-16 03:35:00|99399.9|99349.9|99403.1|99353.1|99405.4|99355.4|99399.6|99349.6|29
1655350510000|2022-06-16 03:35:10|99403.4|99353.4|99401.3|99351.3|99404.7|99354.7|99399.9|99349.9|34
1655350520000|2022-06-16 03:35:20|99401.9|99351.9|99405.9|99355.9|99410.4|99360.4|99398.4|99348.4|50
1655350530000|2022-06-16 03:35:30|99404.7|99354.7|99412.7|99362.7|99413.4|99363.4|99403.8|99353.8|40
1655350540000|2022-06-16 03:35:40|99412.3|99362.3|99424.6|99374.6|99426.1|99376.1|99411.5|99361.5|52
1655350550000|2022-06-16 03:35:50|99424.5|99374.5|99425.6|99375.6|99427.7|99377.7|99419.9|99369.9|51
1655350560000|2022-06-16 03:36:00|99425.5|99375.5|99429.1|99379.1|99429.1|99379.1|99423.4|99373.4|45
1655350570000|2022-06-16 03:36:10|99429.2|99379.2|99424.1|99374.1|99431|99381|99423.7|99373.7|39
1655350580000|2022-06-16 03:36:20|99424.2|99374.2|99423.7|99373.7|99425.2|99375.2|99423.7|99373.7|24
1655350590000|2022-06-16 03:36:30|99424.3|99374.3|99424.9|99374.9|99424.9|99374.9|99422.6|99372.6|22
1655350600000|2022-06-16 03:36:40|99424.1|99374.1|99424.8|99374.8|99431.8|99381.8|99423.9|99373.9|46
1655350610000|2022-06-16 03:36:50|99425|99375|99426.2|99376.2|99431|99381|99423|99373|39
1655350620000|2022-06-16 03:37:00|99426|99376|99426.1|99376.1|99428.4|99378.4|99418.7|99368.7|45
1655350630000|2022-06-16 03:37:10|99426.7|99376.7|99431.6|99381.6|99432.3|99382.3|99425.1|99375.1|49
1655350640000|2022-06-16 03:37:20|99431|99381|99437.8|99387.8|99439|99389|99431|99381|45
1655350650000|2022-06-16 03:37:30|99438|99388|99437.9|99387.9|99438.8|99388.8|99433.1|99383.1|47
1655350660000|2022-06-16 03:37:40|99437.7|99387.7|99441.3|99391.3|99444|99394|99437.6|99387.6|40
1655350670000|2022-06-16 03:37:50|99441.1|99391.1|99440.9|99390.9|99445.1|99395.1|99439|99389|38
1655350680000|2022-06-16 03:38:00|99442.3|99392.3|99437.5|99387.5|99442.9|99392.9|99437.3|99387.3|47
1655350690000|2022-06-16 03:38:10|99437.2|99387.2|99438.2|99388.2|99439.3|99389.3|99437.1|99387.1|27
1655350700000|2022-06-16 03:38:20|99438.3|99388.3|99440.8|99390.8|99444.2|99394.2|99436.4|99386.4|36
1655350710000|2022-06-16 03:38:30|99444|99394|99443|99393|99446.6|99396.6|99439.4|99389.4|56
1655350720000|2022-06-16 03:38:40|99443.1|99393.1|99442.1|99392.1|99445.2|99395.2|99442|99392|26
1655350730000|2022-06-16 03:38:50|99442.8|99392.8|99442|99392|99445.2|99395.2|99437.7|99387.7|40
1655350740000|2022-06-16 03:39:00|99441.7|99391.7|99431.7|99381.7|99444.2|99394.2|99429.7|99379.7|49
1655350750000|2022-06-16 03:39:10|99431.8|99381.8|99430.3|99380.3|99433.1|99383.1|99430.2|99380.2|25
1655350760000|2022-06-16 03:39:20|99429.7|99379.7|99435.5|99385.5|99435.5|99385.5|99429.6|99379.6|36
1655350770000|2022-06-16 03:39:30|99435.7|99385.7|99432.1|99382.1|99436.9|99386.9|99429.5|99379.5|47
1655350780000|2022-06-16 03:39:40|99435.3|99385.3|99440.2|99390.2|99441.3|99391.3|99434.7|99384.7|45
1655350790000|2022-06-16 03:39:50|99440.5|99390.5|99439.6|99389.6|99440.7|99390.7|99436.5|99386.5|31
1655350800000|2022-06-16 03:40:00|99439.5|99389.5|99441.5|99391.5|99442.4|99392.4|99439.5|99389.5|30
1655350810000|2022-06-16 03:40:10|99442.2|99392.2|99447|99397|99447.8|99397.8|99442.2|99392.2|35
1655350820000|2022-06-16 03:40:20|99447.1|99397.1|99441.8|99391.8|99447.1|99397.1|99439.4|99389.4|55
1655350830000|2022-06-16 03:40:30|99442.4|99392.4|99448.4|99398.4|99448.5|99398.5|99442.2|99392.2|50
1655350840000|2022-06-16 03:40:40|99448.5|99398.5|99446|99396|99449.6|99399.6|99445.8|99395.8|47
1655350850000|2022-06-16 03:40:50|99446.2|99396.2|99443.8|99393.8|99450.7|99400.7|99437|99387|61
1655350860000|2022-06-16 03:41:00|99443.9|99393.9|99446.1|99396.1|99447.7|99397.7|99437.2|99387.2|58
1655350870000|2022-06-16 03:41:10|99446|99396|99444.6|99394.6|99447.9|99397.9|99442.8|99392.8|45
1655350880000|2022-06-16 03:41:20|99444.3|99394.3|99442.9|99392.9|99444.3|99394.3|99442.5|99392.5|24
1655350890000|2022-06-16 03:41:30|99443.1|99393.1|99443.2|99393.2|99444.8|99394.8|99442.1|99392.1|28
1655350900000|2022-06-16 03:41:40|99442.9|99392.9|99447.7|99397.7|99448.4|99398.4|99439.4|99389.4|48
1655350910000|2022-06-16 03:41:50|99447|99397|99447.1|99397.1|99448.8|99398.8|99445.4|99395.4|44
1655350920000|2022-06-16 03:42:00|99447.6|99397.6|99445|99395|99448.4|99398.4|99441.7|99391.7|33
1655350930000|2022-06-16 03:42:10|99444.9|99394.9|99445.4|99395.4|99445.9|99395.9|99444|99394|28
1655350940000|2022-06-16 03:42:20|99445|99395|99438|99388|99445|99395|99433.9|99383.9|46
1655350950000|2022-06-16 03:42:30|99437.4|99387.4|99439.2|99389.2|99442.7|99392.7|99436.1|99386.1|41
1655350960000|2022-06-16 03:42:40|99439|99389|99437.7|99387.7|99439.5|99389.5|99435.8|99385.8|35
1655350970000|2022-06-16 03:42:50|99436.7|99386.7|99439.9|99389.9|99439.9|99389.9|99436.2|99386.2|34
1655350980000|2022-06-16 03:43:00|99439.1|99389.1|99444.6|99394.6|99448.4|99398.4|99437.6|99387.6|48
1655350990000|2022-06-16 03:43:10|99445.7|99395.7|99446.6|99396.6|99447.2|99397.2|99443|99393|36
1655351000000|2022-06-16 03:43:20|99446|99396|99434.2|99384.2|99446.4|99396.4|99433.7|99383.7|48
1655351010000|2022-06-16 03:43:30|99434|99384|99435.2|99385.2|99435.3|99385.3|99433|99383|27
1655351020000|2022-06-16 03:43:40|99435.1|99385.1|99429.8|99379.8|99435.7|99385.7|99429|99379|41
1655351030000|2022-06-16 03:43:50|99429.9|99379.9|99428.1|99378.1|99430.6|99380.6|99427|99377|30
1655351040000|2022-06-16 03:44:00|99428.2|99378.2|99430.1|99380.1|99430.6|99380.6|99425.8|99375.8|34
1655351050000|2022-06-16 03:44:10|99430|99380|99433.6|99383.6|99434.5|99384.5|99429.6|99379.6|35
1655351060000|2022-06-16 03:44:20|99434|99384|99430|99380|99434.4|99384.4|99428.2|99378.2|28
1655351070000|2022-06-16 03:44:30|99431.6|99381.6|99426.3|99376.3|99431.6|99381.6|99424.7|99374.7|32
1655351080000|2022-06-16 03:44:40|99426.5|99376.5|99425.6|99375.6|99426.8|99376.8|99425.6|99375.6|32
1655351090000|2022-06-16 03:44:50|99425.7|99375.7|99424.6|99374.6|99426.8|99376.8|99424.6|99374.6|28
1655351100000|2022-06-16 03:45:00|99424.7|99374.7|99422.5|99372.5|99425.6|99375.6|99421|99371|40
1655351110000|2022-06-16 03:45:10|99422.2|99372.2|99428.3|99378.3|99432.6|99382.6|99422.2|99372.2|44
1655351120000|2022-06-16 03:45:20|99428.5|99378.5|99429.3|99379.3|99429.6|99379.6|99427|99377|30
1655351130000|2022-06-16 03:45:30|99432.8|99382.8|99443.1|99393.1|99443.1|99393.1|99430.4|99380.4|44
1655351140000|2022-06-16 03:45:40|99443|99393|99438.2|99388.2|99443.1|99393.1|99438|99388|35
1655351150000|2022-06-16 03:45:50|99438.3|99388.3|99441.1|99391.1|99441.7|99391.7|99438.3|99388.3|23
1655351160000|2022-06-16 03:46:00|99442.2|99392.2|99440.5|99390.5|99445.4|99395.4|99439|99389|49
1655351170000|2022-06-16 03:46:10|99440.6|99390.6|99455.8|99405.8|99460.1|99410.1|99440.6|99390.6|47
1655351180000|2022-06-16 03:46:20|99456.5|99406.5|99463.7|99413.7|99463.7|99413.7|99454.5|99404.5|51
1655351190000|2022-06-16 03:46:30|99463.3|99413.3|99462.4|99412.4|99467.6|99417.6|99462.3|99412.3|54
1655351200000|2022-06-16 03:46:40|99462.3|99412.3|99450.3|99400.3|99462.7|99412.7|99448.5|99398.5|50
1655351210000|2022-06-16 03:46:50|99449.8|99399.8|99453.2|99403.2|99455.1|99405.1|99448.7|99398.7|44
1655351220000|2022-06-16 03:47:00|99453.3|99403.3|99440.6|99390.6|99453.3|99403.3|99438.9|99388.9|49
1655351230000|2022-06-16 03:47:10|99440.5|99390.5|99442.1|99392.1|99442.4|99392.4|99438.4|99388.4|34
1655351240000|2022-06-16 03:47:20|99442|99392|99440.4|99390.4|99443.5|99393.5|99439.6|99389.6|37
1655351250000|2022-06-16 03:47:30|99441.4|99391.4|99443.4|99393.4|99445.5|99395.5|99439.5|99389.5|24
1655351260000|2022-06-16 03:47:40|99436.9|99386.9|99441.6|99391.6|99442.4|99392.4|99436.9|99386.9|47
1655351270000|2022-06-16 03:47:50|99441.7|99391.7|99440.9|99390.9|99444.3|99394.3|99439.2|99389.2|49
1655351280000|2022-06-16 03:48:00|99441|99391|99426.4|99376.4|99441|99391|99423.7|99373.7|53
1655351290000|2022-06-16 03:48:10|99425.3|99375.3|99429.1|99379.1|99431.4|99381.4|99425.2|99375.2|53
1655351300000|2022-06-16 03:48:20|99428.7|99378.7|99430.2|99380.2|99431.3|99381.3|99427.6|99377.6|42
1655351310000|2022-06-16 03:48:30|99430.3|99380.3|99431.3|99381.3|99433.5|99383.5|99430.2|99380.2|33
1655351320000|2022-06-16 03:48:40|99432.7|99382.7|99435.5|99385.5|99437|99387|99432.4|99382.4|42
1655351330000|2022-06-16 03:48:50|99435|99385|99435.4|99385.4|99436.3|99386.3|99433.9|99383.9|39
1655351340000|2022-06-16 03:49:00|99435.2|99385.2|99439.6|99389.6|99446.6|99396.6|99435.1|99385.1|48
1655351350000|2022-06-16 03:49:10|99441.4|99391.4|99435.7|99385.7|99442.6|99392.6|99434.7|99384.7|46
1655351360000|2022-06-16 03:49:20|99435.8|99385.8|99441.5|99391.5|99442|99392|99433|99383|39
1655351370000|2022-06-16 03:49:30|99441.7|99391.7|99441.5|99391.5|99442.4|99392.4|99441.4|99391.4|42
1655351380000|2022-06-16 03:49:40|99441.3|99391.3|99442.7|99392.7|99443.4|99393.4|99437.6|99387.6|43
1655351390000|2022-06-16 03:49:50|99442.8|99392.8|99440.9|99390.9|99444.1|99394.1|99440.7|99390.7|42
1655351400000|2022-06-16 03:50:00|99440.8|99390.8|99432.8|99382.8|99441.5|99391.5|99428.8|99378.8|58
1655351410000|2022-06-16 03:50:10|99432.7|99382.7|99431.8|99381.8|99433.3|99383.3|99429.3|99379.3|33
1655351420000|2022-06-16 03:50:20|99432.2|99382.2|99436.7|99386.7|99436.7|99386.7|99428.3|99378.3|33
1655351430000|2022-06-16 03:50:30|99436.1|99386.1|99433.8|99383.8|99437|99387|99433.2|99383.2|45
1655351440000|2022-06-16 03:50:40|99433.9|99383.9|99433.6|99383.6|99434.6|99384.6|99433.6|99383.6|26
1655351450000|2022-06-16 03:50:50|99433.5|99383.5|99430.3|99380.3|99433.7|99383.7|99426.3|99376.3|47
1655351460000|2022-06-16 03:51:00|99431.5|99381.5|99441.9|99391.9|99443|99393|99430.6|99380.6|53
1655351470000|2022-06-16 03:51:10|99442|99392|99441|99391|99443|99393|99440.7|99390.7|33
1655351480000|2022-06-16 03:51:20|99441.3|99391.3|99442.7|99392.7|99448.6|99398.6|99441.3|99391.3|42
1655351490000|2022-06-16 03:51:30|99442.8|99392.8|99440.2|99390.2|99442.8|99392.8|99434.8|99384.8|57
1655351500000|2022-06-16 03:51:40|99439.7|99389.7|99436.6|99386.6|99441.4|99391.4|99434|99384|47
1655351510000|2022-06-16 03:51:50|99436.7|99386.7|99444.4|99394.4|99448.7|99398.7|99436.2|99386.2|47
1655351520000|2022-06-16 03:52:00|99443.8|99393.8|99444.3|99394.3|99445.3|99395.3|99438.7|99388.7|43
1655351530000|2022-06-16 03:52:10|99444.2|99394.2|99446|99396|99446.7|99396.7|99442.8|99392.8|37
1655351540000|2022-06-16 03:52:20|99445.8|99395.8|99447.4|99397.4|99451.6|99401.6|99441.5|99391.5|48
1655351550000|2022-06-16 03:52:30|99447.2|99397.2|99450.2|99400.2|99452|99402|99445.8|99395.8|54
1655351560000|2022-06-16 03:52:40|99449.5|99399.5|99455.8|99405.8|99457.1|99407.1|99447.5|99397.5|45
1655351570000|2022-06-16 03:52:50|99456.2|99406.2|99453.5|99403.5|99456.2|99406.2|99451|99401|38
1655351580000|2022-06-16 03:53:00|99453.2|99403.2|99455.1|99405.1|99455.4|99405.4|99452.1|99402.1|41
1655351590000|2022-06-16 03:53:10|99454.5|99404.5|99447.9|99397.9|99455|99405|99447.9|99397.9|41
1655351600000|2022-06-16 03:53:20|99448|99398|99447.9|99397.9|99449.6|99399.6|99445.9|99395.9|48
1655351610000|2022-06-16 03:53:30|99450.2|99400.2|99441.2|99391.2|99450.2|99400.2|99439.5|99389.5|54
1655351620000|2022-06-16 03:53:40|99442.6|99392.6|99446|99396|99446.8|99396.8|99440.9|99390.9|42
1655351630000|2022-06-16 03:53:50|99445.8|99395.8|99446.6|99396.6|99448.7|99398.7|99444.8|99394.8|29
1655351640000|2022-06-16 03:54:00|99446.5|99396.5|99453.4|99403.4|99458|99408|99445.4|99395.4|56
1655351650000|2022-06-16 03:54:10|99453.5|99403.5|99445.1|99395.1|99453.5|99403.5|99445|99395|45
1655351660000|2022-06-16 03:54:20|99444.8|99394.8|99451|99401|99451|99401|99444.8|99394.8|42
1655351670000|2022-06-16 03:54:30|99452.2|99402.2|99447.6|99397.6|99452.3|99402.3|99447.4|99397.4|32
1655351680000|2022-06-16 03:54:40|99448.1|99398.1|99450.3|99400.3|99454.7|99404.7|99447.8|99397.8|36
1655351690000|2022-06-16 03:54:50|99453.9|99403.9|99451.9|99401.9|99455.4|99405.4|99450.3|99400.3|47
1655351700000|2022-06-16 03:55:00|99452.1|99402.1|99454.6|99404.6|99454.6|99404.6|99451.4|99401.4|22
1655351710000|2022-06-16 03:55:10|99456.2|99406.2|99454.2|99404.2|99456.9|99406.9|99451.3|99401.3|35
1655351720000|2022-06-16 03:55:20|99456|99406|99456.6|99406.6|99457.7|99407.7|99448.5|99398.5|51
1655351730000|2022-06-16 03:55:30|99455.3|99405.3|99456.9|99406.9|99458.2|99408.2|99448.1|99398.1|55
1655351740000|2022-06-16 03:55:40|99455.6|99405.6|99459.9|99409.9|99461.5|99411.5|99451.4|99401.4|47
1655351750000|2022-06-16 03:55:50|99458.6|99408.6|99460.3|99410.3|99461.9|99411.9|99458.6|99408.6|41
1655351760000|2022-06-16 03:56:00|99458.6|99408.6|99450.3|99400.3|99460.2|99410.2|99446.1|99396.1|41
1655351770000|2022-06-16 03:56:10|99448.9|99398.9|99445.7|99395.7|99452.6|99402.6|99445.7|99395.7|43
1655351780000|2022-06-16 03:56:20|99446.9|99396.9|99450.4|99400.4|99450.8|99400.8|99445.9|99395.9|29
1655351790000|2022-06-16 03:56:30|99450.7|99400.7|99446|99396|99452.3|99402.3|99446|99396|38
1655351800000|2022-06-16 03:56:40|99446.1|99396.1|99447|99397|99447.3|99397.3|99446|99396|22
1655351810000|2022-06-16 03:56:50|99447.1|99397.1|99449.8|99399.8|99452.2|99402.2|99444.1|99394.1|38
1655351820000|2022-06-16 03:57:00|99449.1|99399.1|99448.8|99398.8|99449.7|99399.7|99447.9|99397.9|43
1655351830000|2022-06-16 03:57:10|99448.7|99398.7|99444.9|99394.9|99449.3|99399.3|99444.1|99394.1|18
1655351840000|2022-06-16 03:57:20|99446|99396|99447.4|99397.4|99447.4|99397.4|99445.3|99395.3|21
1655351850000|2022-06-16 03:57:30|99447.1|99397.1|99443.1|99393.1|99449.4|99399.4|99440.6|99390.6|32
1655351860000|2022-06-16 03:57:40|99443.5|99393.5|99444|99394|99445.1|99395.1|99436.5|99386.5|48
1655351870000|2022-06-16 03:57:50|99444.2|99394.2|99437.8|99387.8|99444.2|99394.2|99436.5|99386.5|29
1655351880000|2022-06-16 03:58:00|99438.4|99388.4|99445.4|99395.4|99445.4|99395.4|99438.2|99388.2|35
1655351890000|2022-06-16 03:58:10|99445|99395|99444.8|99394.8|99445.7|99395.7|99443.2|99393.2|33
1655351900000|2022-06-16 03:58:20|99444.7|99394.7|99446.8|99396.8|99448.5|99398.5|99439.3|99389.3|39
1655351910000|2022-06-16 03:58:30|99446.7|99396.7|99445.8|99395.8|99446.7|99396.7|99445.6|99395.6|19
1655351920000|2022-06-16 03:58:40|99445.9|99395.9|99447.5|99397.5|99448.1|99398.1|99445.9|99395.9|25
1655351930000|2022-06-16 03:58:50|99448.1|99398.1|99444.1|99394.1|99448.1|99398.1|99442|99392|31
1655351940000|2022-06-16 03:59:00|99444.4|99394.4|99444.2|99394.2|99450.1|99400.1|99443.3|99393.3|33
1655351950000|2022-06-16 03:59:10|99445.5|99395.5|99440.8|99390.8|99446.9|99396.9|99439.2|99389.2|40
1655351960000|2022-06-16 03:59:20|99440.5|99390.5|99442.8|99392.8|99446.2|99396.2|99440|99390|30
1655351970000|2022-06-16 03:59:30|99442.5|99392.5|99439|99389|99443.3|99393.3|99438.3|99388.3|24
1655351980000|2022-06-16 03:59:40|99438.9|99388.9|99441.8|99391.8|99443.5|99393.5|99438.9|99388.9|37
1655351990000|2022-06-16 03:59:50|99441.7|99391.7|99444.2|99394.2|99444.5|99394.5|99441.6|99391.6|36
1655352000000|2022-06-16 04:00:00|99443.5|99393.5|99439.8|99389.8|99446|99396|99437.1|99387.1|48
1655352010000|2022-06-16 04:00:10|99439.9|99389.9|99440.3|99390.3|99440.4|99390.4|99438.5|99388.5|28
1655352020000|2022-06-16 04:00:20|99440.4|99390.4|99437.4|99387.4|99440.4|99390.4|99436.3|99386.3|25
1655352030000|2022-06-16 04:00:30|99437.3|99387.3|99441.2|99391.2|99441.4|99391.4|99436.8|99386.8|31
1655352040000|2022-06-16 04:00:40|99440.8|99390.8|99448.7|99398.7|99449|99399|99440.8|99390.8|38
1655352050000|2022-06-16 04:00:50|99448.3|99398.3|99448.7|99398.7|99451.3|99401.3|99448|99398|36
1655352060000|2022-06-16 04:01:00|99444|99394|99443.1|99393.1|99444.5|99394.5|99441.9|99391.9|38
1655352070000|2022-06-16 04:01:10|99443|99393|99443.6|99393.6|99444.9|99394.9|99442.9|99392.9|32
1655352080000|2022-06-16 04:01:20|99439.2|99389.2|99441.4|99391.4|99441.9|99391.9|99439.2|99389.2|31
1655352090000|2022-06-16 04:01:30|99441.6|99391.6|99437.3|99387.3|99443.6|99393.6|99433.5|99383.5|39
1655352100000|2022-06-16 04:01:40|99436.9|99386.9|99440.9|99390.9|99441.9|99391.9|99436.9|99386.9|28
1655352110000|2022-06-16 04:01:50|99440.6|99390.6|99440.7|99390.7|99443.5|99393.5|99439.3|99389.3|39
1655352120000|2022-06-16 04:02:00|99440.5|99390.5|99442.7|99392.7|99443|99393|99440.4|99390.4|32
1655352130000|2022-06-16 04:02:10|99442.8|99392.8|99440.1|99390.1|99442.9|99392.9|99437.4|99387.4|34
1655352140000|2022-06-16 04:02:20|99438.7|99388.7|99441|99391|99441.9|99391.9|99438.7|99388.7|27
1655352150000|2022-06-16 04:02:30|99440.9|99390.9|99448.1|99398.1|99448.7|99398.7|99434.6|99384.6|34
1655352160000|2022-06-16 04:02:40|99448.4|99398.4|99450.8|99400.8|99452.1|99402.1|99447.8|99397.8|33
1655352170000|2022-06-16 04:02:50|99452.2|99402.2|99456|99406|99456.3|99406.3|99449.4|99399.4|46
1655352180000|2022-06-16 04:03:00|99455.9|99405.9|99460.4|99410.4|99462|99412|99455.9|99405.9|41
1655352190000|2022-06-16 04:03:10|99460.9|99410.9|99459.3|99409.3|99464.5|99414.5|99456.5|99406.5|49
1655352200000|2022-06-16 04:03:20|99459.5|99409.5|99465.9|99415.9|99466.8|99416.8|99456|99406|51
1655352210000|2022-06-16 04:03:30|99465.7|99415.7|99459.9|99409.9|99466|99416|99459.9|99409.9|37
1655352220000|2022-06-16 04:03:40|99460.1|99410.1|99465.6|99415.6|99470.9|99420.9|99460|99410|41
1655352230000|2022-06-16 04:03:50|99465.4|99415.4|99467.7|99417.7|99469|99419|99465.3|99415.3|37
1655352240000|2022-06-16 04:04:00|99467.8|99417.8|99465.3|99415.3|99469.2|99419.2|99458.7|99408.7|52
1655352250000|2022-06-16 04:04:10|99465.1|99415.1|99461.7|99411.7|99465.3|99415.3|99461.6|99411.6|36
1655352260000|2022-06-16 04:04:20|99461.4|99411.4|99462.1|99412.1|99462.1|99412.1|99455|99405|34
1655352270000|2022-06-16 04:04:30|99462.2|99412.2|99467.8|99417.8|99467.8|99417.8|99462.2|99412.2|36
1655352280000|2022-06-16 04:04:40|99467.3|99417.3|99468.1|99418.1|99471.5|99421.5|99465.5|99415.5|46
1655352290000|2022-06-16 04:04:50|99468|99418|99473.4|99423.4|99473.8|99423.8|99467.2|99417.2|43
1655352300000|2022-06-16 04:05:00|99473.2|99423.2|99468.5|99418.5|99473.9|99423.9|99467.1|99417.1|39
1655352310000|2022-06-16 04:05:10|99468.4|99418.4|99472.3|99422.3|99472.5|99422.5|99468.3|99418.3|24
1655352320000|2022-06-16 04:05:20|99472.5|99422.5|99467.7|99417.7|99472.5|99422.5|99465.3|99415.3|36
1655352330000|2022-06-16 04:05:30|99467.8|99417.8|99466.7|99416.7|99467.8|99417.8|99466.3|99416.3|30
1655352340000|2022-06-16 04:05:40|99466.9|99416.9|99461.7|99411.7|99467.6|99417.6|99461.5|99411.5|30
1655352350000|2022-06-16 04:05:50|99461.5|99411.5|99462.8|99412.8|99463.6|99413.6|99461.4|99411.4|28
1655352360000|2022-06-16 04:06:00|99462.5|99412.5|99463.2|99413.2|99463.2|99413.2|99461.1|99411.1|27
1655352370000|2022-06-16 04:06:10|99463.1|99413.1|99459.3|99409.3|99463.3|99413.3|99455.2|99405.2|36
1655352380000|2022-06-16 04:06:20|99459.9|99409.9|99459.4|99409.4|99460.4|99410.4|99458.5|99408.5|28
1655352390000|2022-06-16 04:06:30|99459.5|99409.5|99456.5|99406.5|99459.5|99409.5|99454|99404|26
1655352400000|2022-06-16 04:06:40|99456.1|99406.1|99458|99408|99458|99408|99455.7|99405.7|25
1655352410000|2022-06-16 04:06:50|99457.5|99407.5|99462.5|99412.5|99462.5|99412.5|99452.5|99402.5|24
1655352420000|2022-06-16 04:07:00|99461.7|99411.7|99459.7|99409.7|99462.2|99412.2|99459.2|99409.2|27
1655352430000|2022-06-16 04:07:10|99459.2|99409.2|99460.7|99410.7|99460.7|99410.7|99453.5|99403.5|33
1655352440000|2022-06-16 04:07:20|99460.6|99410.6|99457.2|99407.2|99460.6|99410.6|99456.6|99406.6|29
1655352450000|2022-06-16 04:07:30|99457.8|99407.8|99458.5|99408.5|99460.7|99410.7|99457.8|99407.8|25
1655352460000|2022-06-16 04:07:40|99458.6|99408.6|99460.4|99410.4|99460.4|99410.4|99458.3|99408.3|19
1655352470000|2022-06-16 04:07:50|99460.5|99410.5|99454.7|99404.7|99461.7|99411.7|99454.3|99404.3|17
1655352480000|2022-06-16 04:08:00|99457.7|99407.7|99460.5|99410.5|99460.5|99410.5|99457.7|99407.7|27
1655352490000|2022-06-16 04:08:10|99460.8|99410.8|99460.9|99410.9|99461.6|99411.6|99460.2|99410.2|27
1655352500000|2022-06-16 04:08:20|99462|99412|99456|99406|99462.4|99412.4|99454.5|99404.5|29
1655352510000|2022-06-16 04:08:30|99456.1|99406.1|99462.1|99412.1|99462.8|99412.8|99455.9|99405.9|23
1655352520000|2022-06-16 04:08:40|99462.2|99412.2|99443.8|99393.8|99462.8|99412.8|99416.9|99366.9|26
1655352530000|2022-06-16 04:08:50|99439.7|99389.7|99473.5|99423.5|99473.5|99423.5|99439.7|99389.7|56
1655352540000|2022-06-16 04:09:00|99471.8|99421.8|99461.9|99411.9|99473|99423|99459.1|99409.1|28
1655352550000|2022-06-16 04:09:10|99464.2|99414.2|99465.7|99415.7|99470.9|99420.9|99463.2|99413.2|34
1655352560000|2022-06-16 04:09:20|99466.3|99416.3|99466.8|99416.8|99468.5|99418.5|99465.5|99415.5|18
1655352570000|2022-06-16 04:09:30|99466.4|99416.4|99468.3|99418.3|99469.4|99419.4|99466.2|99416.2|18
1655352580000|2022-06-16 04:09:40|99468.1|99418.1|99471.8|99421.8|99475.2|99425.2|99467.5|99417.5|27
1655352590000|2022-06-16 04:09:50|99472.3|99422.3|99470.2|99420.2|99472.8|99422.8|99470.2|99420.2|31
1655352600000|2022-06-16 04:10:00|99467.1|99417.1|99471.8|99421.8|99471.8|99421.8|99467|99417|22
1655352610000|2022-06-16 04:10:10|99474.3|99424.3|99479.5|99429.5|99479.8|99429.8|99472.5|99422.5|34
1655352620000|2022-06-16 04:10:20|99479.6|99429.6|99480.1|99430.1|99480.5|99430.5|99477.8|99427.8|29
1655352630000|2022-06-16 04:10:30|99474.2|99424.2|99479.1|99429.1|99479.2|99429.2|99474.2|99424.2|32
1655352640000|2022-06-16 04:10:40|99480.9|99430.9|99480.7|99430.7|99481.2|99431.2|99479.4|99429.4|26
1655352650000|2022-06-16 04:10:50|99480.2|99430.2|99480.3|99430.3|99483|99433|99476.1|99426.1|27
1655352660000|2022-06-16 04:11:00|99479.4|99429.4|99478.3|99428.3|99480.5|99430.5|99477.3|99427.3|41
1655352670000|2022-06-16 04:11:10|99478.4|99428.4|99472.8|99422.8|99479.1|99429.1|99472.2|99422.2|49
1655352680000|2022-06-16 04:11:20|99473.4|99423.4|99474.1|99424.1|99474.7|99424.7|99473|99423|36
1655352690000|2022-06-16 04:11:30|99474.2|99424.2|99476.2|99426.2|99477.1|99427.1|99467.8|99417.8|34
1655352700000|2022-06-16 04:11:40|99476.3|99426.3|99478.2|99428.2|99479.6|99429.6|99474.9|99424.9|35
1655352710000|2022-06-16 04:11:50|99478.6|99428.6|99475.7|99425.7|99480.1|99430.1|99474.9|99424.9|23
1655352720000|2022-06-16 04:12:00|99475.3|99425.3|99475.3|99425.3|99477.3|99427.3|99475.3|99425.3|21
1655352730000|2022-06-16 04:12:10|99476.1|99426.1|99482|99432|99482|99432|99473.3|99423.3|19
1655352740000|2022-06-16 04:12:20|99484.8|99434.8|99481|99431|99485.3|99435.3|99480.7|99430.7|25
1655352750000|2022-06-16 04:12:30|99482|99432|99471.3|99421.3|99482.4|99432.4|99470.9|99420.9|34
1655352760000|2022-06-16 04:12:40|99475.9|99425.9|99475.8|99425.8|99478.3|99428.3|99471|99421|38
1655352770000|2022-06-16 04:12:50|99477.8|99427.8|99481|99431|99482.5|99432.5|99475.3|99425.3|29
1655352780000|2022-06-16 04:13:00|99479.8|99429.8|99480.8|99430.8|99481.6|99431.6|99478.5|99428.5|33
1655352790000|2022-06-16 04:13:10|99480.7|99430.7|99477.7|99427.7|99481.3|99431.3|99474.6|99424.6|38
1655352800000|2022-06-16 04:13:20|99477.5|99427.5|99478.5|99428.5|99479.2|99429.2|99475.8|99425.8|33
1655352810000|2022-06-16 04:13:30|99478.7|99428.7|99475.4|99425.4|99479.2|99429.2|99473.5|99423.5|29
1655352820000|2022-06-16 04:13:40|99475.7|99425.7|99471.8|99421.8|99479.5|99429.5|99467|99417|44
1655352830000|2022-06-16 04:13:50|99471.5|99421.5|99472|99422|99472.5|99422.5|99467.7|99417.7|28
1655352840000|2022-06-16 04:14:00|99472.2|99422.2|99467.8|99417.8|99472.5|99422.5|99462.9|99412.9|36
1655352850000|2022-06-16 04:14:10|99467.9|99417.9|99469.9|99419.9|99470.6|99420.6|99467.9|99417.9|40
1655352860000|2022-06-16 04:14:20|99472|99422|99470.8|99420.8|99472.4|99422.4|99468.8|99418.8|36
1655352870000|2022-06-16 04:14:30|99470.9|99420.9|99465.6|99415.6|99471.5|99421.5|99465.6|99415.6|35
1655352880000|2022-06-16 04:14:40|99465.4|99415.4|99466.3|99416.3|99467.6|99417.6|99465.4|99415.4|29
1655352890000|2022-06-16 04:14:50|99466.7|99416.7|99465.3|99415.3|99467.6|99417.6|99464.2|99414.2|37
1655352900000|2022-06-16 04:15:00|99465.2|99415.2|99469.7|99419.7|99470.9|99420.9|99465.1|99415.1|31
1655352910000|2022-06-16 04:15:10|99469.2|99419.2|99464.2|99414.2|99469.7|99419.7|99463.9|99413.9|29
1655352920000|2022-06-16 04:15:20|99462.7|99412.7|99465|99415|99468.6|99418.6|99462.7|99412.7|29
1655352930000|2022-06-16 04:15:30|99464.9|99414.9|99461.3|99411.3|99465.2|99415.2|99460.7|99410.7|33
1655352940000|2022-06-16 04:15:40|99461.4|99411.4|99462.7|99412.7|99462.7|99412.7|99461.1|99411.1|16
1655352950000|2022-06-16 04:15:50|99462.2|99412.2|99460.5|99410.5|99462.2|99412.2|99459.6|99409.6|16
1655352960000|2022-06-16 04:16:00|99460.6|99410.6|99460|99410|99460.6|99410.6|99458.5|99408.5|22
1655352970000|2022-06-16 04:16:10|99460.2|99410.2|99456.2|99406.2|99460.4|99410.4|99455.1|99405.1|24
1655352980000|2022-06-16 04:16:20|99456.6|99406.6|99456.9|99406.9|99457.2|99407.2|99456.5|99406.5|18
1655352990000|2022-06-16 04:16:30|99457.1|99407.1|99459.5|99409.5|99463.1|99413.1|99450.4|99400.4|27
1655353000000|2022-06-16 04:16:40|99458.7|99408.7|99465.3|99415.3|99467|99417|99455.7|99405.7|33
1655353010000|2022-06-16 04:16:50|99465.4|99415.4|99469|99419|99469|99419|99464.5|99414.5|22
1655353020000|2022-06-16 04:17:00|99467|99417|99465.7|99415.7|99471.4|99421.4|99463.8|99413.8|29
1655353030000|2022-06-16 04:17:10|99465.5|99415.5|99469.3|99419.3|99471.4|99421.4|99465.5|99415.5|38
1655353040000|2022-06-16 04:17:20|99469.5|99419.5|99475.8|99425.8|99475.8|99425.8|99469.2|99419.2|38
1655353050000|2022-06-16 04:17:30|99474.7|99424.7|99481.7|99431.7|99484.2|99434.2|99474.2|99424.2|45
1655353060000|2022-06-16 04:17:40|99481.8|99431.8|99477.7|99427.7|99481.8|99431.8|99476.5|99426.5|49
1655353070000|2022-06-16 04:17:50|99477.8|99427.8|99483.1|99433.1|99484.5|99434.5|99477.6|99427.6|41
1655353080000|2022-06-16 04:18:00|99483.5|99433.5|99497.2|99447.2|99500.5|99450.5|99481.9|99431.9|50
1655353090000|2022-06-16 04:18:10|99498.1|99448.1|99502.8|99452.8|99508.8|99458.8|99491.7|99441.7|69
1655353100000|2022-06-16 04:18:20|99500.5|99450.5|99497.9|99447.9|99509.6|99459.6|99495.1|99445.1|65
1655353110000|2022-06-16 04:18:30|99497.7|99447.7|99490.5|99440.5|99499.1|99449.1|99489.3|99439.3|39
1655353120000|2022-06-16 04:18:40|99490.6|99440.6|99486.7|99436.7|99490.7|99440.7|99485.8|99435.8|33
1655353130000|2022-06-16 04:18:50|99486.2|99436.2|99481.9|99431.9|99486.2|99436.2|99481.6|99431.6|39
1655353140000|2022-06-16 04:19:00|99481.8|99431.8|99486|99436|99490.1|99440.1|99481|99431|43
1655353150000|2022-06-16 04:19:10|99486.1|99436.1|99492.5|99442.5|99492.5|99442.5|99484.3|99434.3|36
1655353160000|2022-06-16 04:19:20|99492.8|99442.8|99496.1|99446.1|99496.9|99446.9|99492.7|99442.7|34
1655353170000|2022-06-16 04:19:30|99496|99446|99491.8|99441.8|99497|99447|99489.2|99439.2|43
1655353180000|2022-06-16 04:19:40|99491.1|99441.1|99492.1|99442.1|99492.3|99442.3|99490|99440|39
1655353190000|2022-06-16 04:19:50|99492|99442|99489.8|99439.8|99494.7|99444.7|99489.8|99439.8|37
1655353200000|2022-06-16 04:20:00|99489.3|99439.3|99486.4|99436.4|99492.9|99442.9|99485.3|99435.3|38
1655353210000|2022-06-16 04:20:10|99486.2|99436.2|99488.6|99438.6|99490.5|99440.5|99486.2|99436.2|33
1655353220000|2022-06-16 04:20:20|99489.1|99439.1|99482.9|99432.9|99489.5|99439.5|99481.9|99431.9|31
1655353230000|2022-06-16 04:20:30|99482.8|99432.8|99477|99427|99486.5|99436.5|99476|99426|53
1655353240000|2022-06-16 04:20:40|99477.2|99427.2|99481.8|99431.8|99482.3|99432.3|99477.2|99427.2|48
1655353250000|2022-06-16 04:20:50|99482|99432|99484.4|99434.4|99485|99435|99481.8|99431.8|36
1655353260000|2022-06-16 04:21:00|99484.5|99434.5|99491.6|99441.6|99492.5|99442.5|99484|99434|49
1655353270000|2022-06-16 04:21:10|99491.7|99441.7|99490.4|99440.4|99492.6|99442.6|99489.9|99439.9|42
1655353280000|2022-06-16 04:21:20|99490.5|99440.5|99489.1|99439.1|99490.5|99440.5|99488.2|99438.2|29
1655353290000|2022-06-16 04:21:30|99489.3|99439.3|99488.4|99438.4|99489.4|99439.4|99484.9|99434.9|33
1655353300000|2022-06-16 04:21:40|99488|99438|99488|99438|99491.8|99441.8|99484.2|99434.2|55
1655353310000|2022-06-16 04:21:50|99487.7|99437.7|99489.7|99439.7|99490.7|99440.7|99487.7|99437.7|31
1655353320000|2022-06-16 04:22:00|99489.6|99439.6|99494.9|99444.9|99498.1|99448.1|99487.9|99437.9|57
1655353330000|2022-06-16 04:22:10|99494.7|99444.7|99497.2|99447.2|99498.1|99448.1|99492.8|99442.8|35
1655353340000|2022-06-16 04:22:20|99497.6|99447.6|99497.3|99447.3|99497.8|99447.8|99495.9|99445.9|19
1655353350000|2022-06-16 04:22:30|99497.1|99447.1|99506.8|99456.8|99507.4|99457.4|99496.9|99446.9|44
1655353360000|2022-06-16 04:22:40|99507.2|99457.2|99509.1|99459.1|99510.6|99460.6|99505.3|99455.3|33
1655353370000|2022-06-16 04:22:50|99509|99459|99506.9|99456.9|99509.6|99459.6|99504|99454|34
1655353380000|2022-06-16 04:23:00|99506.7|99456.7|99508.9|99458.9|99509.5|99459.5|99506.5|99456.5|27
1655353390000|2022-06-16 04:23:10|99509|99459|99513|99463|99516.8|99466.8|99508.9|99458.9|48
1655353400000|2022-06-16 04:23:20|99513.1|99463.1|99513.9|99463.9|99514.8|99464.8|99512.9|99462.9|29
1655353410000|2022-06-16 04:23:30|99513.8|99463.8|99512.1|99462.1|99515.6|99465.6|99511.9|99461.9|41
1655353420000|2022-06-16 04:23:40|99511.9|99461.9|99510.2|99460.2|99512.2|99462.2|99505.4|99455.4|24
1655353430000|2022-06-16 04:23:50|99511.5|99461.5|99509.5|99459.5|99511.5|99461.5|99506.5|99456.5|30
1655353440000|2022-06-16 04:24:00|99509.6|99459.6|99507.9|99457.9|99511.5|99461.5|99507.7|99457.7|40
1655353450000|2022-06-16 04:24:10|99507.7|99457.7|99505.8|99455.8|99507.7|99457.7|99501.8|99451.8|35
1655353460000|2022-06-16 04:24:20|99505.7|99455.7|99500.7|99450.7|99506.2|99456.2|99498.7|99448.7|40
1655353470000|2022-06-16 04:24:30|99500.5|99450.5|99500.5|99450.5|99501.6|99451.6|99498.3|99448.3|42
1655353480000|2022-06-16 04:24:40|99500.4|99450.4|99498|99448|99501.1|99451.1|99496.6|99446.6|30
1655353490000|2022-06-16 04:24:50|99497.8|99447.8|99507.7|99457.7|99509.8|99459.8|99497.8|99447.8|42
1655353500000|2022-06-16 04:25:00|99507.6|99457.6|99509.3|99459.3|99510|99460|99500.6|99450.6|41
1655353510000|2022-06-16 04:25:10|99509.6|99459.6|99504.2|99454.2|99510.4|99460.4|99503.4|99453.4|29
1655353520000|2022-06-16 04:25:20|99505|99455|99499.2|99449.2|99505.8|99455.8|99499.2|99449.2|24
1655353530000|2022-06-16 04:25:30|99497.9|99447.9|99494.6|99444.6|99502.8|99452.8|99494|99444|36
1655353540000|2022-06-16 04:25:40|99494.5|99444.5|99490.4|99440.4|99499.3|99449.3|99488.2|99438.2|42
1655353550000|2022-06-16 04:25:50|99489|99439|99477.3|99427.3|99490.4|99440.4|99477.3|99427.3|36
1655353560000|2022-06-16 04:26:00|99478.3|99428.3|99477.5|99427.5|99480.7|99430.7|99476.1|99426.1|47
1655353570000|2022-06-16 04:26:10|99476.9|99426.9|99480.9|99430.9|99482|99432|99476.4|99426.4|39
1655353580000|2022-06-16 04:26:20|99480.6|99430.6|99477.3|99427.3|99483.1|99433.1|99477.3|99427.3|31
1655353590000|2022-06-16 04:26:30|99477.2|99427.2|99478.1|99428.1|99478.9|99428.9|99471.8|99421.8|35
1655353600000|2022-06-16 04:26:40|99478.4|99428.4|99477.5|99427.5|99480.1|99430.1|99475.1|99425.1|37
1655353610000|2022-06-16 04:26:50|99477|99427|99476.5|99426.5|99477|99427|99469.1|99419.1|43
1655353620000|2022-06-16 04:27:00|99476.3|99426.3|99473|99423|99476.5|99426.5|99473|99423|30
1655353630000|2022-06-16 04:27:10|99472.9|99422.9|99475.4|99425.4|99475.4|99425.4|99468.5|99418.5|30
1655353640000|2022-06-16 04:27:20|99474.5|99424.5|99478.7|99428.7|99481.3|99431.3|99474.4|99424.4|37
1655353650000|2022-06-16 04:27:30|99479.1|99429.1|99470.3|99420.3|99479.1|99429.1|99465|99415|41
1655353660000|2022-06-16 04:27:40|99470.6|99420.6|99475.8|99425.8|99475.8|99425.8|99470.1|99420.1|43
1655353670000|2022-06-16 04:27:50|99473.9|99423.9|99473.1|99423.1|99474.9|99424.9|99472.6|99422.6|20
1655353680000|2022-06-16 04:28:00|99472.9|99422.9|99468.2|99418.2|99478.3|99428.3|99466.5|99416.5|34
1655353690000|2022-06-16 04:28:10|99468.4|99418.4|99476.3|99426.3|99476.5|99426.5|99468.4|99418.4|34
1655353700000|2022-06-16 04:28:20|99474.2|99424.2|99476.7|99426.7|99479.2|99429.2|99474.2|99424.2|27
1655353710000|2022-06-16 04:28:30|99477.5|99427.5|99476.5|99426.5|99477.5|99427.5|99475.8|99425.8|15
1655353720000|2022-06-16 04:28:40|99476.3|99426.3|99473.5|99423.5|99478.1|99428.1|99471.3|99421.3|21
1655353730000|2022-06-16 04:28:50|99473.9|99423.9|99479.9|99429.9|99479.9|99429.9|99473.2|99423.2|26
1655353740000|2022-06-16 04:29:00|99478.8|99428.8|99478.1|99428.1|99478.9|99428.9|99477.3|99427.3|33
1655353750000|2022-06-16 04:29:10|99478.3|99428.3|99481.5|99431.5|99482.3|99432.3|99477.8|99427.8|29
1655353760000|2022-06-16 04:29:20|99481|99431|99475.4|99425.4|99482.2|99432.2|99472.5|99422.5|42
1655353770000|2022-06-16 04:29:30|99475.3|99425.3|99468.1|99418.1|99476.5|99426.5|99465.8|99415.8|27
1655353780000|2022-06-16 04:29:40|99468.7|99418.7|99474.9|99424.9|99475.4|99425.4|99468.5|99418.5|23
1655353790000|2022-06-16 04:29:50|99474.5|99424.5|99475.9|99425.9|99475.9|99425.9|99474|99424|20
1655353800000|2022-06-16 04:30:00|99475.7|99425.7|99473.4|99423.4|99482.4|99432.4|99472|99422|32
1655353810000|2022-06-16 04:30:10|99477.5|99427.5|99470.1|99420.1|99477.5|99427.5|99465.2|99415.2|43
1655353820000|2022-06-16 04:30:20|99469.7|99419.7|99471|99421|99471.9|99421.9|99469.7|99419.7|23
1655353830000|2022-06-16 04:30:30|99471.2|99421.2|99468.7|99418.7|99471.4|99421.4|99464.6|99414.6|31
1655353840000|2022-06-16 04:30:40|99468.6|99418.6|99467.5|99417.5|99468.9|99418.9|99466.2|99416.2|25
1655353850000|2022-06-16 04:30:50|99467.2|99417.2|99467.7|99417.7|99469|99419|99467.1|99417.1|25
1655353860000|2022-06-16 04:31:00|99467.6|99417.6|99469.8|99419.8|99472.1|99422.1|99458.7|99408.7|36
1655353870000|2022-06-16 04:31:10|99468.6|99418.6|99464.8|99414.8|99472.2|99422.2|99463.7|99413.7|35
1655353880000|2022-06-16 04:31:20|99464.9|99414.9|99451.5|99401.5|99466.9|99416.9|99449.7|99399.7|34
1655353890000|2022-06-16 04:31:30|99451.4|99401.4|99451.8|99401.8|99452.7|99402.7|99451.3|99401.3|23
1655353900000|2022-06-16 04:31:40|99451.7|99401.7|99456.3|99406.3|99457.5|99407.5|99451.7|99401.7|39
1655353910000|2022-06-16 04:31:50|99456.6|99406.6|99456.6|99406.6|99456.9|99406.9|99456.1|99406.1|27
1655353920000|2022-06-16 04:32:00|99456.7|99406.7|99458.8|99408.8|99458.9|99408.9|99455.2|99405.2|34
1655353930000|2022-06-16 04:32:10|99458.3|99408.3|99459|99409|99459.8|99409.8|99458.3|99408.3|22
1655353940000|2022-06-16 04:32:20|99459.2|99409.2|99452.5|99402.5|99463.6|99413.6|99452.3|99402.3|52
1655353950000|2022-06-16 04:32:30|99452|99402|99458|99408|99460.6|99410.6|99450.2|99400.2|31
1655353960000|2022-06-16 04:32:40|99455.9|99405.9|99453.8|99403.8|99455.9|99405.9|99452|99402|27
1655353970000|2022-06-16 04:32:50|99453.7|99403.7|99454.4|99404.4|99458.7|99408.7|99451.9|99401.9|28
1655353980000|2022-06-16 04:33:00|99454.5|99404.5|99450.4|99400.4|99454.5|99404.5|99449.6|99399.6|31
1655353990000|2022-06-16 04:33:10|99450.7|99400.7|99437.6|99387.6|99450.7|99400.7|99436.8|99386.8|35
1655354000000|2022-06-16 04:33:20|99437.2|99387.2|99437.7|99387.7|99438.1|99388.1|99436.4|99386.4|39
1655354010000|2022-06-16 04:33:30|99437.9|99387.9|99436.1|99386.1|99442.8|99392.8|99436|99386|29
1655354020000|2022-06-16 04:33:40|99436.3|99386.3|99442.1|99392.1|99444.9|99394.9|99436.1|99386.1|36
1655354030000|2022-06-16 04:33:50|99441|99391|99443.4|99393.4|99445.4|99395.4|99441|99391|15
1655354040000|2022-06-16 04:34:00|99443.5|99393.5|99445.5|99395.5|99446.7|99396.7|99442.2|99392.2|31
1655354050000|2022-06-16 04:34:10|99445.2|99395.2|99440.5|99390.5|99446.1|99396.1|99440.3|99390.3|26
1655354060000|2022-06-16 04:34:20|99441.5|99391.5|99442.8|99392.8|99443.5|99393.5|99441.5|99391.5|30
1655354070000|2022-06-16 04:34:30|99442.9|99392.9|99436.4|99386.4|99445.9|99395.9|99433.6|99383.6|34
1655354080000|2022-06-16 04:34:40|99436.1|99386.1|99434.7|99384.7|99439.3|99389.3|99431.7|99381.7|36
1655354090000|2022-06-16 04:34:50|99434|99384|99431|99381|99437.8|99387.8|99430.8|99380.8|33
1655354100000|2022-06-16 04:35:00|99432.5|99382.5|99436.9|99386.9|99436.9|99386.9|99432.5|99382.5|28
1655354110000|2022-06-16 04:35:10|99437.1|99387.1|99439.5|99389.5|99440.6|99390.6|99435.6|99385.6|30
1655354120000|2022-06-16 04:35:20|99439.3|99389.3|99437.7|99387.7|99439.3|99389.3|99433.6|99383.6|28
1655354130000|2022-06-16 04:35:30|99436.8|99386.8|99437|99387|99437.2|99387.2|99436.6|99386.6|22
1655354140000|2022-06-16 04:35:40|99437.2|99387.2|99436.6|99386.6|99437.6|99387.6|99436.6|99386.6|14
1655354150000|2022-06-16 04:35:50|99432.7|99382.7|99435|99385|99435.1|99385.1|99432.3|99382.3|23
1655354160000|2022-06-16 04:36:00|99434.3|99384.3|99434.5|99384.5|99434.8|99384.8|99434|99384|21
1655354170000|2022-06-16 04:36:10|99431.9|99381.9|99437|99387|99437.3|99387.3|99431.6|99381.6|27
1655354180000|2022-06-16 04:36:20|99437.2|99387.2|99424.8|99374.8|99437.5|99387.5|99420.7|99370.7|30
1655354190000|2022-06-16 04:36:30|99424.2|99374.2|99421.3|99371.3|99424.2|99374.2|99417|99367|40
1655354200000|2022-06-16 04:36:40|99420.7|99370.7|99419.2|99369.2|99422.6|99372.6|99417.8|99367.8|21
1655354210000|2022-06-16 04:36:50|99417.5|99367.5|99433.2|99383.2|99434.5|99384.5|99415|99365|36
1655354220000|2022-06-16 04:37:00|99432.3|99382.3|99431.7|99381.7|99433.9|99383.9|99431.2|99381.2|41
1655354230000|2022-06-16 04:37:10|99431.8|99381.8|99441.4|99391.4|99442|99392|99430.9|99380.9|38
1655354240000|2022-06-16 04:37:20|99440.9|99390.9|99439.7|99389.7|99442.1|99392.1|99438.3|99388.3|29
1655354250000|2022-06-16 04:37:30|99440|99390|99435.8|99385.8|99440|99390|99435.8|99385.8|30
1655354260000|2022-06-16 04:37:40|99436|99386|99439.3|99389.3|99439.5|99389.5|99435.3|99385.3|26
1655354270000|2022-06-16 04:37:50|99438|99388|99441.1|99391.1|99442.9|99392.9|99437.4|99387.4|33
1655354280000|2022-06-16 04:38:00|99440.8|99390.8|99441.2|99391.2|99442.7|99392.7|99435.3|99385.3|42
1655354290000|2022-06-16 04:38:10|99440.9|99390.9|99436.6|99386.6|99441.1|99391.1|99433.4|99383.4|19
1655354300000|2022-06-16 04:38:20|99436.5|99386.5|99433.6|99383.6|99438.4|99388.4|99432.9|99382.9|20
1655354310000|2022-06-16 04:38:30|99433.5|99383.5|99434.2|99384.2|99434.3|99384.3|99433.4|99383.4|17
1655354320000|2022-06-16 04:38:40|99434.5|99384.5|99438.6|99388.6|99439.8|99389.8|99433.7|99383.7|30
1655354330000|2022-06-16 04:38:50|99439.4|99389.4|99438.1|99388.1|99441|99391|99438|99388|18
1655354340000|2022-06-16 04:39:00|99430.5|99380.5|99425.1|99375.1|99437.1|99387.1|99421.4|99371.4|67
1655354350000|2022-06-16 04:39:10|99425.2|99375.2|99422.7|99372.7|99430|99380|99422.7|99372.7|37
1655354360000|2022-06-16 04:39:20|99424.4|99374.4|99422.5|99372.5|99427.2|99377.2|99414.5|99364.5|53
1655354370000|2022-06-16 04:39:30|99424|99374|99421.8|99371.8|99426.9|99376.9|99420.3|99370.3|32
1655354380000|2022-06-16 04:39:40|99419.8|99369.8|99421.1|99371.1|99426.7|99376.7|99415.6|99365.6|42
1655354390000|2022-06-16 04:39:50|99420.6|99370.6|99421|99371|99423.5|99373.5|99415.5|99365.5|54
1655354400000|2022-06-16 04:40:00|99419.8|99369.8|99417.5|99367.5|99425.6|99375.6|99416.3|99366.3|51
1655354410000|2022-06-16 04:40:10|99417.3|99367.3|99419.2|99369.2|99426.1|99376.1|99413.7|99363.7|40
1655354420000|2022-06-16 04:40:20|99421.9|99371.9|99428.1|99378.1|99428.4|99378.4|99416.4|99366.4|33
1655354430000|2022-06-16 04:40:30|99429.1|99379.1|99426.8|99376.8|99431.2|99381.2|99418.9|99368.9|42
1655354440000|2022-06-16 04:40:40|99428.1|99378.1|99425.3|99375.3|99430.3|99380.3|99424.3|99374.3|37
1655354450000|2022-06-16 04:40:50|99426.8|99376.8|99438.4|99388.4|99439.3|99389.3|99424.1|99374.1|22
1655354460000|2022-06-16 04:41:00|99438.9|99388.9|99441.4|99391.4|99454.8|99404.8|99432.2|99382.2|76
1655354470000|2022-06-16 04:41:10|99445.1|99395.1|99434.7|99384.7|99451.2|99401.2|99433|99383|65
1655354480000|2022-06-16 04:41:20|99434.4|99384.4|99442.3|99392.3|99448.4|99398.4|99429.6|99379.6|77
1655354490000|2022-06-16 04:41:30|99447.5|99397.5|99473.4|99423.4|99475.4|99425.4|99442.4|99392.4|75
1655354500000|2022-06-16 04:41:40|99475.4|99425.4|99477.8|99427.8|99485.2|99435.2|99474.9|99424.9|52
1655354510000|2022-06-16 04:41:50|99477.9|99427.9|99473.3|99423.3|99481.4|99431.4|99472.6|99422.6|44
1655354520000|2022-06-16 04:42:00|99474.7|99424.7|99470.7|99420.7|99474.7|99424.7|99470.7|99420.7|33
1655354530000|2022-06-16 04:42:10|99470.8|99420.8|99470.6|99420.6|99470.9|99420.9|99468.8|99418.8|16
1655354540000|2022-06-16 04:42:20|99470.3|99420.3|99469.9|99419.9|99473.4|99423.4|99469.1|99419.1|22
1655354550000|2022-06-16 04:42:30|99469.7|99419.7|99476.4|99426.4|99480.6|99430.6|99469.7|99419.7|36
1655354560000|2022-06-16 04:42:40|99477.3|99427.3|99481.6|99431.6|99485.2|99435.2|99474.9|99424.9|44
1655354570000|2022-06-16 04:42:50|99482.5|99432.5|99477.7|99427.7|99482.5|99432.5|99477.5|99427.5|35
1655354580000|2022-06-16 04:43:00|99477.9|99427.9|99470.5|99420.5|99478.1|99428.1|99470|99420|43
1655354590000|2022-06-16 04:43:10|99470.7|99420.7|99470.7|99420.7|99470.7|99420.7|99469.9|99419.9|23
1655354600000|2022-06-16 04:43:20|99470.9|99420.9|99475|99425|99475.7|99425.7|99470.5|99420.5|23
1655354610000|2022-06-16 04:43:30|99475.8|99425.8|99477.2|99427.2|99478.9|99428.9|99472.9|99422.9|29
1655354620000|2022-06-16 04:43:40|99477|99427|99483|99433|99484.3|99434.3|99477|99427|46
1655354630000|2022-06-16 04:43:50|99483.6|99433.6|99485.5|99435.5|99486.5|99436.5|99482.2|99432.2|31
1655354640000|2022-06-16 04:44:00|99485.8|99435.8|99494.4|99444.4|99502.7|99452.7|99484.6|99434.6|51
1655354650000|2022-06-16 04:44:10|99494.1|99444.1|99492.9|99442.9|99495.7|99445.7|99492.3|99442.3|54
1655354660000|2022-06-16 04:44:20|99493.2|99443.2|99504.7|99454.7|99506|99456|99490.6|99440.6|45
1655354670000|2022-06-16 04:44:30|99503.7|99453.7|99507.9|99457.9|99517.7|99467.7|99500.8|99450.8|71
1655354680000|2022-06-16 04:44:40|99509.5|99459.5|99509.5|99459.5|99518.7|99468.7|99505.4|99455.4|73
1655354690000|2022-06-16 04:44:50|99507.8|99457.8|99509.7|99459.7|99520.3|99470.3|99507.2|99457.2|55
1655354700000|2022-06-16 04:45:00|99511.6|99461.6|99513.2|99463.2|99520.3|99470.3|99508.7|99458.7|73
1655354710000|2022-06-16 04:45:10|99514.2|99464.2|99507.6|99457.6|99524.1|99474.1|99507.6|99457.6|72
1655354720000|2022-06-16 04:45:20|99508.7|99458.7|99515.6|99465.6|99518.3|99468.3|99508.5|99458.5|77
1655354730000|2022-06-16 04:45:30|99516.5|99466.5|99515.3|99465.3|99522.1|99472.1|99508.1|99458.1|71
1655354740000|2022-06-16 04:45:40|99515.6|99465.6|99527|99477|99538.4|99488.4|99513.2|99463.2|69
1655354750000|2022-06-16 04:45:50|99525.9|99475.9|99527.5|99477.5|99529.9|99479.9|99523.2|99473.2|59
1655354760000|2022-06-16 04:46:00|99524.2|99474.2|99519.7|99469.7|99524.2|99474.2|99515.3|99465.3|58
1655354770000|2022-06-16 04:46:10|99521.7|99471.7|99515.5|99465.5|99521.7|99471.7|99514.3|99464.3|40
1655354780000|2022-06-16 04:46:20|99516|99466|99515.6|99465.6|99517.3|99467.3|99514.3|99464.3|48
1655354790000|2022-06-16 04:46:30|99516.8|99466.8|99518.5|99468.5|99521|99471|99515.8|99465.8|29
1655354800000|2022-06-16 04:46:40|99518.8|99468.8|99521.6|99471.6|99523.9|99473.9|99518.6|99468.6|33
1655354810000|2022-06-16 04:46:50|99521.7|99471.7|99541|99491|99542.4|99492.4|99520.9|99470.9|65
1655354820000|2022-06-16 04:47:00|99540.2|99490.2|99530.4|99480.4|99541.8|99491.8|99529.1|99479.1|65
1655354830000|2022-06-16 04:47:10|99531.2|99481.2|99528.3|99478.3|99535.7|99485.7|99528.1|99478.1|38
1655354840000|2022-06-16 04:47:20|99527.9|99477.9|99526.9|99476.9|99536.1|99486.1|99523.1|99473.1|61
1655354850000|2022-06-16 04:47:30|99525.3|99475.3|99521.3|99471.3|99526.5|99476.5|99520.2|99470.2|32
1655354860000|2022-06-16 04:47:40|99521.7|99471.7|99518.6|99468.6|99522.7|99472.7|99517.8|99467.8|25
1655354870000|2022-06-16 04:47:50|99518.8|99468.8|99517.4|99467.4|99518.8|99468.8|99512.7|99462.7|22
1655354880000|2022-06-16 04:48:00|99517.1|99467.1|99510.7|99460.7|99518|99468|99505.9|99455.9|33
1655354890000|2022-06-16 04:48:10|99511|99461|99511|99461|99511.1|99461.1|99506.1|99456.1|38
1655354900000|2022-06-16 04:48:20|99510.6|99460.6|99506.1|99456.1|99511.2|99461.2|99506.1|99456.1|29
1655354910000|2022-06-16 04:48:30|99506.3|99456.3|99505.7|99455.7|99506.6|99456.6|99505.2|99455.2|20
1655354920000|2022-06-16 04:48:40|99505.4|99455.4|99504.1|99454.1|99506.1|99456.1|99504.1|99454.1|22
1655354930000|2022-06-16 04:48:50|99504|99454|99511.7|99461.7|99515.3|99465.3|99499.6|99449.6|40
1655354940000|2022-06-16 04:49:00|99512.7|99462.7|99523|99473|99527.4|99477.4|99511.3|99461.3|50
1655354950000|2022-06-16 04:49:10|99524.2|99474.2|99514.9|99464.9|99524.2|99474.2|99512.5|99462.5|49
1655354960000|2022-06-16 04:49:20|99514.8|99464.8|99513.1|99463.1|99514.8|99464.8|99507.8|99457.8|29
1655354970000|2022-06-16 04:49:30|99512.6|99462.6|99512.7|99462.7|99514.4|99464.4|99511.3|99461.3|31
1655354980000|2022-06-16 04:49:40|99512.9|99462.9|99508.1|99458.1|99513.4|99463.4|99507|99457|33
1655354990000|2022-06-16 04:49:50|99507.5|99457.5|99507.4|99457.4|99510.7|99460.7|99505.4|99455.4|25
1655355000000|2022-06-16 04:50:00|99506|99456|99503.9|99453.9|99507.8|99457.8|99503.9|99453.9|26
1655355010000|2022-06-16 04:50:10|99504|99454|99508.4|99458.4|99512.3|99462.3|99503.2|99453.2|34
1655355020000|2022-06-16 04:50:20|99508.1|99458.1|99513.9|99463.9|99515.8|99465.8|99506.7|99456.7|34
1655355030000|2022-06-16 04:50:30|99513.5|99463.5|99511.1|99461.1|99513.7|99463.7|99511|99461|29
1655355040000|2022-06-16 04:50:40|99511.2|99461.2|99510.7|99460.7|99513|99463|99509.5|99459.5|28
1655355050000|2022-06-16 04:50:50|99507.4|99457.4|99511|99461|99512.8|99462.8|99507.4|99457.4|22
1655355060000|2022-06-16 04:51:00|99511.1|99461.1|99511|99461|99511.4|99461.4|99510.7|99460.7|14
1655355070000|2022-06-16 04:51:10|99511.1|99461.1|99508.2|99458.2|99511.1|99461.1|99507.8|99457.8|28
1655355080000|2022-06-16 04:51:20|99507.8|99457.8|99508.5|99458.5|99508.5|99458.5|99506.4|99456.4|22
1655355090000|2022-06-16 04:51:30|99508.6|99458.6|99503.3|99453.3|99509.6|99459.6|99503.3|99453.3|25
1655355100000|2022-06-16 04:51:40|99502.7|99452.7|99505.4|99455.4|99507.2|99457.2|99502.2|99452.2|34
1655355110000|2022-06-16 04:51:50|99505.5|99455.5|99506.2|99456.2|99507|99457|99505.2|99455.2|26
1655355120000|2022-06-16 04:52:00|99506.1|99456.1|99500.4|99450.4|99506.6|99456.6|99500.4|99450.4|16
1655355130000|2022-06-16 04:52:10|99501.2|99451.2|99503.4|99453.4|99509.6|99459.6|99501.2|99451.2|35
1655355140000|2022-06-16 04:52:20|99504.2|99454.2|99503.5|99453.5|99504.5|99454.5|99503.2|99453.2|19
1655355150000|2022-06-16 04:52:30|99503.7|99453.7|99500.3|99450.3|99504|99454|99499.3|99449.3|17
1655355160000|2022-06-16 04:52:40|99501.1|99451.1|99501.9|99451.9|99503.8|99453.8|99501.1|99451.1|29
1655355170000|2022-06-16 04:52:50|99502|99452|99507.1|99457.1|99507.4|99457.4|99502|99452|22
1655355180000|2022-06-16 04:53:00|99506.5|99456.5|99504.3|99454.3|99508.1|99458.1|99501.2|99451.2|24
1655355190000|2022-06-16 04:53:10|99504.7|99454.7|99508.6|99458.6|99508.6|99458.6|99504.3|99454.3|33
1655355200000|2022-06-16 04:53:20|99507.7|99457.7|99503.7|99453.7|99508.8|99458.8|99502.3|99452.3|30
1655355210000|2022-06-16 04:53:30|99504.9|99454.9|99504.6|99454.6|99507.4|99457.4|99504.3|99454.3|25
1655355220000|2022-06-16 04:53:40|99505|99455|99513.8|99463.8|99514.5|99464.5|99504.8|99454.8|24
1655355230000|2022-06-16 04:53:50|99513.5|99463.5|99514.8|99464.8|99515.5|99465.5|99513|99463|38
1655355240000|2022-06-16 04:54:00|99514.9|99464.9|99514.7|99464.7|99515.6|99465.6|99513.5|99463.5|25
1655355250000|2022-06-16 04:54:10|99514.1|99464.1|99507|99457|99516.2|99466.2|99507|99457|30
1655355260000|2022-06-16 04:54:20|99506.6|99456.6|99506.2|99456.2|99508|99458|99502.9|99452.9|34
1655355270000|2022-06-16 04:54:30|99505.3|99455.3|99506.3|99456.3|99507.5|99457.5|99504.4|99454.4|25
1655355280000|2022-06-16 04:54:40|99506.7|99456.7|99504.2|99454.2|99506.7|99456.7|99503.3|99453.3|28
1655355290000|2022-06-16 04:54:50|99501.7|99451.7|99501.8|99451.8|99503.9|99453.9|99499.3|99449.3|23
1655355300000|2022-06-16 04:55:00|99501.9|99451.9|99501.9|99451.9|99503.5|99453.5|99499.1|99449.1|27
1655355310000|2022-06-16 04:55:10|99502|99452|99506.1|99456.1|99507.3|99457.3|99501.5|99451.5|29
1655355320000|2022-06-16 04:55:20|99499|99449|99503.9|99453.9|99504.2|99454.2|99499|99449|24
1655355330000|2022-06-16 04:55:30|99503.8|99453.8|99503.4|99453.4|99503.8|99453.8|99503|99453|15
1655355340000|2022-06-16 04:55:40|99501.2|99451.2|99501.8|99451.8|99501.8|99451.8|99501.1|99451.1|15
1655355350000|2022-06-16 04:55:50|99501|99451|99503.3|99453.3|99504.9|99454.9|99501|99451|23
1655355360000|2022-06-16 04:56:00|99503.4|99453.4|99515.4|99465.4|99515.7|99465.7|99502.5|99452.5|29
1655355370000|2022-06-16 04:56:10|99514.9|99464.9|99511.7|99461.7|99515.5|99465.5|99510.6|99460.6|24
1655355380000|2022-06-16 04:56:20|99511.9|99461.9|99513.9|99463.9|99514.1|99464.1|99508.3|99458.3|24
1655355390000|2022-06-16 04:56:30|99513|99463|99515.3|99465.3|99516|99466|99511.9|99461.9|30
1655355400000|2022-06-16 04:56:40|99515|99465|99510.7|99460.7|99515|99465|99510.2|99460.2|21
1655355410000|2022-06-16 04:56:50|99511.3|99461.3|99511.2|99461.2|99513.1|99463.1|99510.9|99460.9|18
1655355420000|2022-06-16 04:57:00|99511.1|99461.1|99510.8|99460.8|99512.9|99462.9|99507|99457|17
1655355430000|2022-06-16 04:57:10|99510.6|99460.6|99512.3|99462.3|99512.6|99462.6|99509.8|99459.8|22
1655355440000|2022-06-16 04:57:20|99512.5|99462.5|99512.5|99462.5|99512.8|99462.8|99508.8|99458.8|25
1655355450000|2022-06-16 04:57:30|99512.6|99462.6|99508.3|99458.3|99512.6|99462.6|99506.4|99456.4|28
1655355460000|2022-06-16 04:57:40|99507.5|99457.5|99504.7|99454.7|99510.8|99460.8|99504.1|99454.1|21
1655355470000|2022-06-16 04:57:50|99504.8|99454.8|99503.7|99453.7|99504.9|99454.9|99499.2|99449.2|29
1655355480000|2022-06-16 04:58:00|99503.9|99453.9|99496.9|99446.9|99506.5|99456.5|99495.8|99445.8|35
1655355490000|2022-06-16 04:58:10|99496.8|99446.8|99492.6|99442.6|99496.8|99446.8|99491.7|99441.7|41
1655355500000|2022-06-16 04:58:20|99492.7|99442.7|99493.6|99443.6|99496.5|99446.5|99492.6|99442.6|33
1655355510000|2022-06-16 04:58:30|99493.7|99443.7|99491.5|99441.5|99493.7|99443.7|99491.4|99441.4|11
1655355520000|2022-06-16 04:58:40|99491.1|99441.1|99495.7|99445.7|99498.1|99448.1|99491.1|99441.1|29
1655355530000|2022-06-16 04:58:50|99495.3|99445.3|99505.5|99455.5|99506.5|99456.5|99495.3|99445.3|40
1655355540000|2022-06-16 04:59:00|99505.1|99455.1|99504.1|99454.1|99507.5|99457.5|99503.7|99453.7|40
1655355550000|2022-06-16 04:59:10|99505.1|99455.1|99508.7|99458.7|99510|99460|99503|99453|20
1655355560000|2022-06-16 04:59:20|99507|99457|99504.7|99454.7|99507.5|99457.5|99500.8|99450.8|26
1655355570000|2022-06-16 04:59:30|99505|99455|99511.6|99461.6|99515.4|99465.4|99505|99455|29
1655355580000|2022-06-16 04:59:40|99511.5|99461.5|99517.1|99467.1|99519.8|99469.8|99511.5|99461.5|38
1655355590000|2022-06-16 04:59:50|99517|99467|99517.1|99467.1|99519.3|99469.3|99514|99464|47
1655355600000|2022-06-16 05:00:00|99516.9|99466.9|99514.5|99464.5|99517.2|99467.2|99509.6|99459.6|55
1655355610000|2022-06-16 05:00:10|99514.6|99464.6|99517.7|99467.7|99524.1|99474.1|99514.3|99464.3|60
1655355620000|2022-06-16 05:00:20|99517.6|99467.6|99514.8|99464.8|99522.6|99472.6|99513.1|99463.1|64
1655355630000|2022-06-16 05:00:30|99515.1|99465.1|99511.2|99461.2|99517|99467|99510.9|99460.9|51
1655355640000|2022-06-16 05:00:40|99511.8|99461.8|99507.6|99457.6|99513.8|99463.8|99506.2|99456.2|40
1655355650000|2022-06-16 05:00:50|99507.3|99457.3|99506.3|99456.3|99509.3|99459.3|99505.4|99455.4|38
1655355660000|2022-06-16 05:01:00|99506.4|99456.4|99498.3|99448.3|99508.8|99458.8|99495.2|99445.2|50
1655355670000|2022-06-16 05:01:10|99497.4|99447.4|99498.1|99448.1|99499.3|99449.3|99496|99446|42
1655355680000|2022-06-16 05:01:20|99497.7|99447.7|99497.9|99447.9|99498.5|99448.5|99496.1|99446.1|30
1655355690000|2022-06-16 05:01:30|99497.6|99447.6|99502.5|99452.5|99502.5|99452.5|99497.6|99447.6|39
1655355700000|2022-06-16 05:01:40|99502.4|99452.4|99504.1|99454.1|99504.8|99454.8|99502.1|99452.1|21
1655355710000|2022-06-16 05:01:50|99503.6|99453.6|99502.4|99452.4|99503.6|99453.6|99499.1|99449.1|35
1655355720000|2022-06-16 05:02:00|99502.7|99452.7|99502|99452|99503|99453|99499.1|99449.1|31
1655355730000|2022-06-16 05:02:10|99501.8|99451.8|99504.6|99454.6|99505.1|99455.1|99501.8|99451.8|48
1655355740000|2022-06-16 05:02:20|99505.1|99455.1|99499.9|99449.9|99506.3|99456.3|99499.4|99449.4|42
1655355750000|2022-06-16 05:02:30|99500.1|99450.1|99504.4|99454.4|99506|99456|99499.8|99449.8|45
1655355760000|2022-06-16 05:02:40|99504.7|99454.7|99504.3|99454.3|99505.8|99455.8|99503.7|99453.7|30
1655355770000|2022-06-16 05:02:50|99504.5|99454.5|99503.9|99453.9|99505|99455|99501.9|99451.9|28
1655355780000|2022-06-16 05:03:00|99504|99454|99499.1|99449.1|99505.7|99455.7|99497.6|99447.6|30
1655355790000|2022-06-16 05:03:10|99499|99449|99497.2|99447.2|99500.8|99450.8|99496.3|99446.3|31
1655355800000|2022-06-16 05:03:20|99496.6|99446.6|99493.4|99443.4|99497|99447|99490.9|99440.9|37
1655355810000|2022-06-16 05:03:30|99493.3|99443.3|99491.7|99441.7|99494.7|99444.7|99490.8|99440.8|35
1655355820000|2022-06-16 05:03:40|99491.6|99441.6|99490.2|99440.2|99491.8|99441.8|99489.1|99439.1|24
1655355830000|2022-06-16 05:03:50|99490.3|99440.3|99491.5|99441.5|99493|99443|99490|99440|24
1655355840000|2022-06-16 05:04:00|99492.1|99442.1|99491.4|99441.4|99493.7|99443.7|99489.9|99439.9|27
1655355850000|2022-06-16 05:04:10|99491.5|99441.5|99491.3|99441.3|99491.7|99441.7|99487.9|99437.9|28
1655355860000|2022-06-16 05:04:20|99492.2|99442.2|99491|99441|99493.6|99443.6|99490.1|99440.1|27
1655355870000|2022-06-16 05:04:30|99490.7|99440.7|99494.1|99444.1|99495.2|99445.2|99489.6|99439.6|34
1655355880000|2022-06-16 05:04:40|99494.4|99444.4|99493.4|99443.4|99495.2|99445.2|99490.6|99440.6|42
1655355890000|2022-06-16 05:04:50|99494.4|99444.4|99493.6|99443.6|99495|99445|99492.6|99442.6|31
1655355900000|2022-06-16 05:05:00|99493.7|99443.7|99495.9|99445.9|99498.8|99448.8|99493.4|99443.4|47
1655355910000|2022-06-16 05:05:10|99496|99446|99493.9|99443.9|99496.7|99446.7|99493.1|99443.1|37
1655355920000|2022-06-16 05:05:20|99493.7|99443.7|99500.5|99450.5|99500.8|99450.8|99493.6|99443.6|30
1655355930000|2022-06-16 05:05:30|99500.2|99450.2|99500.4|99450.4|99500.9|99450.9|99499|99449|33
1655355940000|2022-06-16 05:05:40|99499.8|99449.8|99496.8|99446.8|99500.7|99450.7|99496.4|99446.4|31
1655355950000|2022-06-16 05:05:50|99496.4|99446.4|99517.9|99467.9|99517.9|99467.9|99493.5|99443.5|32
1655355960000|2022-06-16 05:06:00|99517.8|99467.8|99524.1|99474.1|99529|99479|99517.8|99467.8|38
1655355970000|2022-06-16 05:06:10|99524|99474|99540.1|99490.1|99541.1|99491.1|99523.5|99473.5|51
1655355980000|2022-06-16 05:06:20|99539.5|99489.5|99537.9|99487.9|99540.5|99490.5|99533.3|99483.3|52
1655355990000|2022-06-16 05:06:30|99537.8|99487.8|99534.9|99484.9|99541.6|99491.6|99534.9|99484.9|37
1655356000000|2022-06-16 05:06:40|99536.3|99486.3|99537.3|99487.3|99542.5|99492.5|99535.8|99485.8|25
1655356010000|2022-06-16 05:06:50|99540|99490|99540.4|99490.4|99542.3|99492.3|99536.3|99486.3|34
1655356020000|2022-06-16 05:07:00|99540.2|99490.2|99546.1|99496.1|99549.3|99499.3|99538.6|99488.6|48
1655356030000|2022-06-16 05:07:10|99547.2|99497.2|99549.4|99499.4|99550.2|99500.2|99547.2|99497.2|46
1655356040000|2022-06-16 05:07:20|99549.3|99499.3|99553.2|99503.2|99555.5|99505.5|99549.3|99499.3|48
1655356050000|2022-06-16 05:07:30|99552.8|99502.8|99547.9|99497.9|99554.6|99504.6|99544.8|99494.8|43
1655356060000|2022-06-16 05:07:40|99549.5|99499.5|99549.1|99499.1|99558.9|99508.9|99548.6|99498.6|51
1655356070000|2022-06-16 05:07:50|99548.6|99498.6|99549.8|99499.8|99549.9|99499.9|99546.3|99496.3|32
1655356080000|2022-06-16 05:08:00|99549.5|99499.5|99549.3|99499.3|99550.1|99500.1|99544.8|99494.8|32
1655356090000|2022-06-16 05:08:10|99548.9|99498.9|99541.6|99491.6|99550.8|99500.8|99541.2|99491.2|44
1655356100000|2022-06-16 05:08:20|99541.9|99491.9|99539.6|99489.6|99543.2|99493.2|99534.9|99484.9|31
1655356110000|2022-06-16 05:08:30|99539.8|99489.8|99536.2|99486.2|99541.3|99491.3|99534.5|99484.5|21
1655356120000|2022-06-16 05:08:40|99536|99486|99535.7|99485.7|99538.5|99488.5|99534.5|99484.5|23
1655356130000|2022-06-16 05:08:50|99537|99487|99538.8|99488.8|99543.7|99493.7|99535.4|99485.4|32
1655356140000|2022-06-16 05:09:00|99538.7|99488.7|99534.9|99484.9|99541.4|99491.4|99534.9|99484.9|32
1655356150000|2022-06-16 05:09:10|99534.7|99484.7|99534.2|99484.2|99536.5|99486.5|99533.2|99483.2|34
1655356160000|2022-06-16 05:09:20|99534.5|99484.5|99541.9|99491.9|99542.7|99492.7|99533.7|99483.7|26
1655356170000|2022-06-16 05:09:30|99540.9|99490.9|99540|99490|99545.3|99495.3|99539.1|99489.1|42
1655356180000|2022-06-16 05:09:40|99543.4|99493.4|99539.7|99489.7|99543.5|99493.5|99539.2|99489.2|25
1655356190000|2022-06-16 05:09:50|99540|99490|99541.5|99491.5|99542.6|99492.6|99539.4|99489.4|20
1655356200000|2022-06-16 05:10:00|99541.4|99491.4|99537.8|99487.8|99545.4|99495.4|99537.4|99487.4|29
1655356210000|2022-06-16 05:10:10|99537.6|99487.6|99537.9|99487.9|99538.4|99488.4|99534.8|99484.8|33
1655356220000|2022-06-16 05:10:20|99538.4|99488.4|99533.9|99483.9|99538.4|99488.4|99533.9|99483.9|30
1655356230000|2022-06-16 05:10:30|99534|99484|99526.1|99476.1|99534|99484|99525.6|99475.6|41
1655356240000|2022-06-16 05:10:40|99526.5|99476.5|99526.8|99476.8|99530.8|99480.8|99526.2|99476.2|31
1655356250000|2022-06-16 05:10:50|99526.7|99476.7|99526.7|99476.7|99527.2|99477.2|99526.4|99476.4|19
1655356260000|2022-06-16 05:11:00|99526.9|99476.9|99538.4|99488.4|99540.6|99490.6|99526.6|99476.6|39
1655356270000|2022-06-16 05:11:10|99538.9|99488.9|99541.5|99491.5|99543.2|99493.2|99538.5|99488.5|29
1655356280000|2022-06-16 05:11:20|99540.7|99490.7|99542.6|99492.6|99544.1|99494.1|99538.3|99488.3|32
1655356290000|2022-06-16 05:11:30|99542.2|99492.2|99543.6|99493.6|99545.3|99495.3|99541.2|99491.2|37
1655356300000|2022-06-16 05:11:40|99543.7|99493.7|99541.6|99491.6|99544|99494|99540.4|99490.4|27
1655356310000|2022-06-16 05:11:50|99541.4|99491.4|99545.3|99495.3|99546.9|99496.9|99541.4|99491.4|39
1655356320000|2022-06-16 05:12:00|99546.5|99496.5|99549.2|99499.2|99549.8|99499.8|99542.1|99492.1|40
1655356330000|2022-06-16 05:12:10|99548.9|99498.9|99553.2|99503.2|99555.2|99505.2|99546.2|99496.2|44
1655356340000|2022-06-16 05:12:20|99552.2|99502.2|99555.7|99505.7|99558.6|99508.6|99552.2|99502.2|47
1655356350000|2022-06-16 05:12:30|99554.8|99504.8|99554.5|99504.5|99557.1|99507.1|99553.5|99503.5|55
1655356360000|2022-06-16 05:12:40|99554.7|99504.7|99555.3|99505.3|99555.6|99505.6|99552.2|99502.2|53
1655356370000|2022-06-16 05:12:50|99555.4|99505.4|99557.7|99507.7|99558.6|99508.6|99554.7|99504.7|41
1655356380000|2022-06-16 05:13:00|99558.1|99508.1|99561.3|99511.3|99561.7|99511.7|99553.7|99503.7|42
1655356390000|2022-06-16 05:13:10|99561.1|99511.1|99566.5|99516.5|99569.8|99519.8|99560.7|99510.7|46
1655356400000|2022-06-16 05:13:20|99567.2|99517.2|99577.7|99527.7|99578.1|99528.1|99565.1|99515.1|38
1655356410000|2022-06-16 05:13:30|99577.4|99527.4|99586.1|99536.1|99586.1|99536.1|99577.2|99527.2|56
1655356420000|2022-06-16 05:13:40|99585.8|99535.8|99581.9|99531.9|99586|99536|99580.7|99530.7|52
1655356430000|2022-06-16 05:13:50|99581.6|99531.6|99575.5|99525.5|99584.4|99534.4|99575|99525|57
1655356440000|2022-06-16 05:14:00|99574.9|99524.9|99577.2|99527.2|99577.4|99527.4|99573.6|99523.6|36
1655356450000|2022-06-16 05:14:10|99576.8|99526.8|99568.5|99518.5|99576.9|99526.9|99565.1|99515.1|51
1655356460000|2022-06-16 05:14:20|99568.1|99518.1|99577.7|99527.7|99582.3|99532.3|99564.8|99514.8|56
1655356470000|2022-06-16 05:14:30|99578.3|99528.3|99577.9|99527.9|99579.5|99529.5|99575.6|99525.6|39
1655356480000|2022-06-16 05:14:40|99577.8|99527.8|99574.7|99524.7|99577.8|99527.8|99572.1|99522.1|49
1655356490000|2022-06-16 05:14:50|99573.1|99523.1|99576.1|99526.1|99577.2|99527.2|99571.9|99521.9|47
1655356500000|2022-06-16 05:15:00|99576|99526|99575.4|99525.4|99576.7|99526.7|99572.6|99522.6|39
1655356510000|2022-06-16 05:15:10|99575|99525|99571.6|99521.6|99577.9|99527.9|99571|99521|33
1655356520000|2022-06-16 05:15:20|99571.2|99521.2|99566|99516|99573|99523|99564.1|99514.1|39
1655356530000|2022-06-16 05:15:30|99565.4|99515.4|99565.7|99515.7|99567|99517|99561.2|99511.2|21
1655356540000|2022-06-16 05:15:40|99565.8|99515.8|99568.8|99518.8|99570|99520|99564.9|99514.9|25
1655356550000|2022-06-16 05:15:50|99569.6|99519.6|99571.4|99521.4|99572.9|99522.9|99568.3|99518.3|17
1655356560000|2022-06-16 05:16:00|99571.5|99521.5|99570.8|99520.8|99578.4|99528.4|99569.5|99519.5|37
1655356570000|2022-06-16 05:16:10|99570.9|99520.9|99572.7|99522.7|99576.4|99526.4|99570.6|99520.6|33
1655356580000|2022-06-16 05:16:20|99572.4|99522.4|99572.1|99522.1|99573.4|99523.4|99570.8|99520.8|30
1655356590000|2022-06-16 05:16:30|99572|99522|99569.8|99519.8|99577|99527|99569.6|99519.6|39
1655356600000|2022-06-16 05:16:40|99570.9|99520.9|99570.3|99520.3|99571.7|99521.7|99568.2|99518.2|30
1655356610000|2022-06-16 05:16:50|99570.1|99520.1|99560.6|99510.6|99571.1|99521.1|99558.9|99508.9|39
1655356620000|2022-06-16 05:17:00|99559.7|99509.7|99560.5|99510.5|99562.8|99512.8|99559.7|99509.7|38
1655356630000|2022-06-16 05:17:10|99560.9|99510.9|99560.4|99510.4|99565.1|99515.1|99560.4|99510.4|33
1655356640000|2022-06-16 05:17:20|99560.6|99510.6|99559|99509|99561.4|99511.4|99556.7|99506.7|38
1655356650000|2022-06-16 05:17:30|99559.5|99509.5|99552.2|99502.2|99559.9|99509.9|99552.2|99502.2|34
1655356660000|2022-06-16 05:17:40|99559.7|99509.7|99547.7|99497.7|99559.7|99509.7|99547.7|99497.7|21
1655356670000|2022-06-16 05:17:50|99548.1|99498.1|99549.5|99499.5|99550.8|99500.8|99547.7|99497.7|31
1655356680000|2022-06-16 05:18:00|99550.1|99500.1|99542.9|99492.9|99551.3|99501.3|99542.9|99492.9|43
1655356690000|2022-06-16 05:18:10|99542.3|99492.3|99537.8|99487.8|99545.6|99495.6|99536.7|99486.7|47
1655356700000|2022-06-16 05:18:20|99537.1|99487.1|99536.2|99486.2|99538.3|99488.3|99535.9|99485.9|22
1655356710000|2022-06-16 05:18:30|99536.8|99486.8|99530.5|99480.5|99540.5|99490.5|99530.5|99480.5|37
1655356720000|2022-06-16 05:18:40|99531.1|99481.1|99528.7|99478.7|99534.3|99484.3|99528|99478|46
1655356730000|2022-06-16 05:18:50|99528.4|99478.4|99521.9|99471.9|99528.9|99478.9|99521.9|99471.9|49
1655356740000|2022-06-16 05:19:00|99522.2|99472.2|99530.2|99480.2|99531.7|99481.7|99521.7|99471.7|48
1655356750000|2022-06-16 05:19:10|99530.6|99480.6|99534.2|99484.2|99534.8|99484.8|99529.5|99479.5|46
1655356760000|2022-06-16 05:19:20|99535.4|99485.4|99534.7|99484.7|99541.9|99491.9|99534.6|99484.6|47
1655356770000|2022-06-16 05:19:30|99534.6|99484.6|99532.9|99482.9|99537.3|99487.3|99532.9|99482.9|49
1655356780000|2022-06-16 05:19:40|99534.3|99484.3|99537.2|99487.2|99540|99490|99532.5|99482.5|29
1655356790000|2022-06-16 05:19:50|99537.8|99487.8|99538.9|99488.9|99541.3|99491.3|99537.5|99487.5|36
1655356800000|2022-06-16 05:20:00|99538.8|99488.8|99538.1|99488.1|99538.8|99488.8|99536.8|99486.8|41
1655356810000|2022-06-16 05:20:10|99538.9|99488.9|99535.3|99485.3|99538.9|99488.9|99534.2|99484.2|40
1655356820000|2022-06-16 05:20:20|99534.2|99484.2|99533|99483|99536.9|99486.9|99531.8|99481.8|49
1655356830000|2022-06-16 05:20:30|99533.9|99483.9|99536.6|99486.6|99537.8|99487.8|99532.9|99482.9|41
1655356840000|2022-06-16 05:20:40|99536.7|99486.7|99538.6|99488.6|99538.6|99488.6|99534.6|99484.6|40
1655356850000|2022-06-16 05:20:50|99538.9|99488.9|99537|99487|99539.8|99489.8|99537|99487|10
1655356860000|2022-06-16 05:21:00|99536.9|99486.9|99527.7|99477.7|99540.5|99490.5|99526.4|99476.4|29
1655356870000|2022-06-16 05:21:10|99530.8|99480.8|99527.7|99477.7|99531.1|99481.1|99526.3|99476.3|42
1655356880000|2022-06-16 05:21:20|99527.5|99477.5|99528.5|99478.5|99529.1|99479.1|99527.5|99477.5|39
1655356890000|2022-06-16 05:21:30|99528.4|99478.4|99530.6|99480.6|99530.6|99480.6|99527.3|99477.3|34
1655356900000|2022-06-16 05:21:40|99530.4|99480.4|99531.5|99481.5|99536.1|99486.1|99528.7|99478.7|40
1655356910000|2022-06-16 05:21:50|99531.2|99481.2|99533.4|99483.4|99534.7|99484.7|99531.2|99481.2|31
1655356920000|2022-06-16 05:22:00|99533.5|99483.5|99530.4|99480.4|99536.2|99486.2|99530.4|99480.4|29
1655356930000|2022-06-16 05:22:10|99530.3|99480.3|99537.6|99487.6|99539.3|99489.3|99529.6|99479.6|37
1655356940000|2022-06-16 05:22:20|99537.5|99487.5|99530.3|99480.3|99537.5|99487.5|99529.7|99479.7|40
1655356950000|2022-06-16 05:22:30|99529.7|99479.7|99525.8|99475.8|99530.6|99480.6|99525.1|99475.1|44
1655356960000|2022-06-16 05:22:40|99525.5|99475.5|99530.6|99480.6|99533.1|99483.1|99525.5|99475.5|40
1655356970000|2022-06-16 05:22:50|99530.9|99480.9|99530.4|99480.4|99532.5|99482.5|99527.9|99477.9|24
1655356980000|2022-06-16 05:23:00|99530.3|99480.3|99533.2|99483.2|99536.7|99486.7|99528.6|99478.6|57
1655356990000|2022-06-16 05:23:10|99533.6|99483.6|99530.2|99480.2|99533.6|99483.6|99529.3|99479.3|41
1655357000000|2022-06-16 05:23:20|99530.4|99480.4|99524|99474|99533.9|99483.9|99515.6|99465.6|51
1655357010000|2022-06-16 05:23:30|99522.2|99472.2|99527.1|99477.1|99530.1|99480.1|99520.1|99470.1|48
1655357020000|2022-06-16 05:23:40|99527.6|99477.6|99528.5|99478.5|99528.5|99478.5|99525.1|99475.1|40
1655357030000|2022-06-16 05:23:50|99528.3|99478.3|99530.3|99480.3|99530.3|99480.3|99526.6|99476.6|30
1655357040000|2022-06-16 05:24:00|99529.9|99479.9|99527.6|99477.6|99530.8|99480.8|99527.6|99477.6|46
1655357050000|2022-06-16 05:24:10|99527.1|99477.1|99539.8|99489.8|99542.3|99492.3|99526.5|99476.5|46
1655357060000|2022-06-16 05:24:20|99539.1|99489.1|99539.1|99489.1|99539.1|99489.1|99536.4|99486.4|38
1655357070000|2022-06-16 05:24:30|99539.3|99489.3|99539.4|99489.4|99549.1|99499.1|99538.7|99488.7|53
1655357080000|2022-06-16 05:24:40|99539.2|99489.2|99530.2|99480.2|99539.2|99489.2|99529.5|99479.5|40
1655357090000|2022-06-16 05:24:50|99530.8|99480.8|99530|99480|99532.5|99482.5|99528.3|99478.3|28
1655357100000|2022-06-16 05:25:00|99531|99481|99526.9|99476.9|99531|99481|99518.7|99468.7|38
1655357110000|2022-06-16 05:25:10|99526.5|99476.5|99523.3|99473.3|99527.4|99477.4|99523.1|99473.1|18
1655357120000|2022-06-16 05:25:20|99523.2|99473.2|99527.3|99477.3|99527.7|99477.7|99523.2|99473.2|31
1655357130000|2022-06-16 05:25:30|99526.6|99476.6|99525.6|99475.6|99526.6|99476.6|99523.8|99473.8|40
1655357140000|2022-06-16 05:25:40|99525.4|99475.4|99524.1|99474.1|99527.7|99477.7|99523.5|99473.5|23
1655357150000|2022-06-16 05:25:50|99523.6|99473.6|99520.3|99470.3|99524.3|99474.3|99516.3|99466.3|39
1655357160000|2022-06-16 05:26:00|99520.5|99470.5|99528|99478|99528|99478|99520.4|99470.4|29
1655357170000|2022-06-16 05:26:10|99528.1|99478.1|99531.9|99481.9|99532.7|99482.7|99528.1|99478.1|26
1655357180000|2022-06-16 05:26:20|99531.7|99481.7|99539.9|99489.9|99541|99491|99531.2|99481.2|30
1655357190000|2022-06-16 05:26:30|99537.6|99487.6|99537.5|99487.5|99540.1|99490.1|99536.5|99486.5|38
1655357200000|2022-06-16 05:26:40|99538.2|99488.2|99539.2|99489.2|99541.1|99491.1|99537.3|99487.3|34
1655357210000|2022-06-16 05:26:50|99539.9|99489.9|99539.9|99489.9|99540.5|99490.5|99538.9|99488.9|35
1655357220000|2022-06-16 05:27:00|99537.6|99487.6|99535.8|99485.8|99538.7|99488.7|99535.7|99485.7|31
1655357230000|2022-06-16 05:27:10|99536.2|99486.2|99542|99492|99543.5|99493.5|99536.1|99486.1|22
1655357240000|2022-06-16 05:27:20|99541.9|99491.9|99540.7|99490.7|99542|99492|99540.7|99490.7|17
1655357250000|2022-06-16 05:27:30|99542|99492|99539.2|99489.2|99544.3|99494.3|99539.1|99489.1|26
1655357260000|2022-06-16 05:27:40|99538.8|99488.8|99531.9|99481.9|99538.8|99488.8|99529.7|99479.7|32
1655357270000|2022-06-16 05:27:50|99532.2|99482.2|99533.1|99483.1|99534.7|99484.7|99531.3|99481.3|39
1655357280000|2022-06-16 05:28:00|99533.2|99483.2|99536.6|99486.6|99536.7|99486.7|99532.3|99482.3|40
1655357290000|2022-06-16 05:28:10|99536.1|99486.1|99533|99483|99536.1|99486.1|99529.7|99479.7|37
1655357300000|2022-06-16 05:28:20|99533.5|99483.5|99533.7|99483.7|99534.9|99484.9|99530.2|99480.2|40
1655357310000|2022-06-16 05:28:30|99534.1|99484.1|99530.6|99480.6|99536.6|99486.6|99530.6|99480.6|44
1655357320000|2022-06-16 05:28:40|99530.5|99480.5|99534|99484|99534|99484|99530.5|99480.5|41
1655357330000|2022-06-16 05:28:50|99534.3|99484.3|99532.4|99482.4|99534.3|99484.3|99529.5|99479.5|47
1655357340000|2022-06-16 05:29:00|99531.6|99481.6|99542.1|99492.1|99545.5|99495.5|99531.6|99481.6|59
1655357350000|2022-06-16 05:29:10|99542.5|99492.5|99537.2|99487.2|99542.5|99492.5|99536.2|99486.2|46
1655357360000|2022-06-16 05:29:20|99540.9|99490.9|99546.5|99496.5|99546.5|99496.5|99540.9|99490.9|20
1655357370000|2022-06-16 05:29:30|99544.6|99494.6|99539.1|99489.1|99544.6|99494.6|99539.1|99489.1|37
1655357380000|2022-06-16 05:29:40|99539.3|99489.3|99535.3|99485.3|99542.5|99492.5|99534|99484|49
1655357390000|2022-06-16 05:29:50|99534.9|99484.9|99536|99486|99538.4|99488.4|99533.8|99483.8|28
1655357400000|2022-06-16 05:30:00|99537.8|99487.8|99538.8|99488.8|99540.5|99490.5|99536.9|99486.9|49
1655357410000|2022-06-16 05:30:10|99538.4|99488.4|99537.5|99487.5|99539.7|99489.7|99537.1|99487.1|50
1655357420000|2022-06-16 05:30:20|99537.8|99487.8|99539.4|99489.4|99540.9|99490.9|99537|99487|51
1655357430000|2022-06-16 05:30:30|99539.2|99489.2|99539.8|99489.8|99540.6|99490.6|99537.8|99487.8|38
1655357440000|2022-06-16 05:30:40|99540.7|99490.7|99538.7|99488.7|99540.7|99490.7|99530|99480|55
1655357450000|2022-06-16 05:30:50|99538.4|99488.4|99536.8|99486.8|99538.6|99488.6|99536.3|99486.3|35
1655357460000|2022-06-16 05:31:00|99536.6|99486.6|99534.4|99484.4|99538.8|99488.8|99534.4|99484.4|53
1655357470000|2022-06-16 05:31:10|99536.8|99486.8|99531.7|99481.7|99536.8|99486.8|99530|99480|44
1655357480000|2022-06-16 05:31:20|99530.3|99480.3|99528.6|99478.6|99530.3|99480.3|99525.5|99475.5|53
1655357490000|2022-06-16 05:31:30|99527.5|99477.5|99527.6|99477.6|99528.8|99478.8|99525.3|99475.3|44
1655357500000|2022-06-16 05:31:40|99528.1|99478.1|99529|99479|99532.9|99482.9|99527.3|99477.3|43
1655357510000|2022-06-16 05:31:50|99529.3|99479.3|99530.1|99480.1|99531.5|99481.5|99523.5|99473.5|50
1655357520000|2022-06-16 05:32:00|99530.6|99480.6|99531.9|99481.9|99534.9|99484.9|99529.3|99479.3|50
1655357530000|2022-06-16 05:32:10|99532.6|99482.6|99537.6|99487.6|99537.6|99487.6|99530.5|99480.5|39
1655357540000|2022-06-16 05:32:20|99537.1|99487.1|99540.3|99490.3|99541.6|99491.6|99537.1|99487.1|41
1655357550000|2022-06-16 05:32:30|99540.8|99490.8|99548.8|99498.8|99549.3|99499.3|99540.5|99490.5|36
1655357560000|2022-06-16 05:32:40|99548.2|99498.2|99549.7|99499.7|99550.7|99500.7|99546.6|99496.6|47
1655357570000|2022-06-16 05:32:50|99548.5|99498.5|99547.6|99497.6|99549.3|99499.3|99545.2|99495.2|52
1655357580000|2022-06-16 05:33:00|99548.4|99498.4|99549.4|99499.4|99549.9|99499.9|99547.5|99497.5|29
1655357590000|2022-06-16 05:33:10|99549.1|99499.1|99544.4|99494.4|99549.3|99499.3|99544.4|99494.4|25
1655357600000|2022-06-16 05:33:20|99544.7|99494.7|99543.6|99493.6|99545.5|99495.5|99542|99492|50
1655357610000|2022-06-16 05:33:30|99543.4|99493.4|99541.1|99491.1|99544.4|99494.4|99539.3|99489.3|41
1655357620000|2022-06-16 05:33:40|99540.1|99490.1|99540.1|99490.1|99541.1|99491.1|99540.1|99490.1|29
1655357630000|2022-06-16 05:33:50|99540.3|99490.3|99541.2|99491.2|99541.2|99491.2|99539|99489|23
1655357640000|2022-06-16 05:34:00|99541|99491|99542.5|99492.5|99542.5|99492.5|99538.3|99488.3|37
1655357650000|2022-06-16 05:34:10|99542|99492|99539.8|99489.8|99544.5|99494.5|99539.3|99489.3|26
1655357660000|2022-06-16 05:34:20|99540|99490|99538.2|99488.2|99540.8|99490.8|99538|99488|39
1655357670000|2022-06-16 05:34:30|99538.1|99488.1|99533.6|99483.6|99538.1|99488.1|99533.5|99483.5|37
1655357680000|2022-06-16 05:34:40|99533.9|99483.9|99536.1|99486.1|99538.1|99488.1|99533.9|99483.9|29
1655357690000|2022-06-16 05:34:50|99536.4|99486.4|99556.7|99506.7|99558.4|99508.4|99535.7|99485.7|55
1655357700000|2022-06-16 05:35:00|99561.5|99511.5|99571|99521|99571.1|99521.1|99561.5|99511.5|56
1655357710000|2022-06-16 05:35:10|99571.4|99521.4|99576.3|99526.3|99579|99529|99570.9|99520.9|34
1655357720000|2022-06-16 05:35:20|99578.6|99528.6|99584.6|99534.6|99585.4|99535.4|99577.5|99527.5|54
1655357730000|2022-06-16 05:35:30|99584.1|99534.1|99588.4|99538.4|99589.7|99539.7|99581.8|99531.8|50
1655357740000|2022-06-16 05:35:40|99588|99538|99586.4|99536.4|99588.2|99538.2|99585|99535|27
1655357750000|2022-06-16 05:35:50|99585.6|99535.6|99587.6|99537.6|99587.9|99537.9|99584.9|99534.9|36
1655357760000|2022-06-16 05:36:00|99587.7|99537.7|99583.5|99533.5|99587.7|99537.7|99581.5|99531.5|53
1655357770000|2022-06-16 05:36:10|99583.4|99533.4|99574.9|99524.9|99583.5|99533.5|99573.7|99523.7|40
1655357780000|2022-06-16 05:36:20|99576.7|99526.7|99589.1|99539.1|99589.2|99539.2|99576.7|99526.7|34
1655357790000|2022-06-16 05:36:30|99589.4|99539.4|99587.2|99537.2|99589.4|99539.4|99586.8|99536.8|35
1655357800000|2022-06-16 05:36:40|99587|99537|99596.6|99546.6|99600.9|99550.9|99586.8|99536.8|36
1655357810000|2022-06-16 05:36:50|99595.8|99545.8|99600.7|99550.7|99601.2|99551.2|99595|99545|42
1655357820000|2022-06-16 05:37:00|99601.1|99551.1|99600.7|99550.7|99613.2|99563.2|99600.1|99550.1|58
1655357830000|2022-06-16 05:37:10|99602.4|99552.4|99617.6|99567.6|99618.2|99568.2|99602.4|99552.4|55
1655357840000|2022-06-16 05:37:20|99620|99570|99671.9|99621.9|99673.8|99623.8|99619.8|99569.8|60
1655357850000|2022-06-16 05:37:30|99671.8|99621.8|99651.9|99601.9|99671.9|99621.9|99647.7|99597.7|55
1655357860000|2022-06-16 05:37:40|99652.2|99602.2|99656.1|99606.1|99659|99609|99650.6|99600.6|49
1655357870000|2022-06-16 05:37:50|99657.1|99607.1|99657|99607|99659.3|99609.3|99655.8|99605.8|37
1655357880000|2022-06-16 05:38:00|99657.1|99607.1|99660.3|99610.3|99663.3|99613.3|99656.2|99606.2|31
1655357890000|2022-06-16 05:38:10|99659.9|99609.9|99682.1|99632.1|99683.7|99633.7|99659.5|99609.5|67
1655357900000|2022-06-16 05:38:20|99682.8|99632.8|99697.7|99647.7|99702.4|99652.4|99678.8|99628.8|53
1655357910000|2022-06-16 05:38:30|99697.9|99647.9|99691.2|99641.2|99697.9|99647.9|99683.3|99633.3|42
1655357920000|2022-06-16 05:38:40|99691.1|99641.1|99712|99662|99719.1|99669.1|99690.6|99640.6|63
1655357930000|2022-06-16 05:38:50|99709|99659|99709.8|99659.8|99723.5|99673.5|99704.4|99654.4|70
1655357940000|2022-06-16 05:39:00|99709.9|99659.9|99710.8|99660.8|99712.4|99662.4|99704.2|99654.2|49
1655357950000|2022-06-16 05:39:10|99710.5|99660.5|99727.3|99677.3|99727.5|99677.5|99706.7|99656.7|49
1655357960000|2022-06-16 05:39:20|99728.8|99678.8|99721.9|99671.9|99732.1|99682.1|99720.7|99670.7|61
1655357970000|2022-06-16 05:39:30|99717.5|99667.5|99720.2|99670.2|99722.1|99672.1|99714.2|99664.2|51
1655357980000|2022-06-16 05:39:40|99719.9|99669.9|99718|99668|99721.7|99671.7|99717.7|99667.7|30
1655357990000|2022-06-16 05:39:50|99717.2|99667.2|99718.3|99668.3|99720.4|99670.4|99716.9|99666.9|28
1655358000000|2022-06-16 05:40:00|99720.5|99670.5|99709.9|99659.9|99720.9|99670.9|99708.6|99658.6|48
1655358010000|2022-06-16 05:40:10|99710.1|99660.1|99710|99660|99713.5|99663.5|99708.6|99658.6|40
1655358020000|2022-06-16 05:40:20|99710.3|99660.3|99710.9|99660.9|99713.5|99663.5|99709.5|99659.5|42
1655358030000|2022-06-16 05:40:30|99711.3|99661.3|99710.8|99660.8|99713.1|99663.1|99710.4|99660.4|45
1655358040000|2022-06-16 05:40:40|99711|99661|99717.5|99667.5|99717.5|99667.5|99710.1|99660.1|37
1655358050000|2022-06-16 05:40:50|99717.3|99667.3|99710.8|99660.8|99717.3|99667.3|99709.7|99659.7|29
1655358060000|2022-06-16 05:41:00|99711.7|99661.7|99711.6|99661.6|99713.2|99663.2|99707.3|99657.3|29
1655358070000|2022-06-16 05:41:10|99707.9|99657.9|99710.8|99660.8|99712.4|99662.4|99707.9|99657.9|18
1655358080000|2022-06-16 05:41:20|99711.7|99661.7|99730.6|99680.6|99730.6|99680.6|99710.8|99660.8|45
1655358090000|2022-06-16 05:41:30|99728.2|99678.2|99729.3|99679.3|99734.2|99684.2|99726.3|99676.3|51
1655358100000|2022-06-16 05:41:40|99730.2|99680.2|99731.5|99681.5|99737|99687|99728.9|99678.9|38
1655358110000|2022-06-16 05:41:50|99731.3|99681.3|99742.2|99692.2|99744.4|99694.4|99727.7|99677.7|49
1655358120000|2022-06-16 05:42:00|99742.4|99692.4|99742.8|99692.8|99743.3|99693.3|99740|99690|40
1655358130000|2022-06-16 05:42:10|99742.3|99692.3|99742.5|99692.5|99744.4|99694.4|99740.5|99690.5|37
1655358140000|2022-06-16 05:42:20|99742.3|99692.3|99739.3|99689.3|99744.1|99694.1|99737.9|99687.9|35
1655358150000|2022-06-16 05:42:30|99740.7|99690.7|99728.9|99678.9|99740.7|99690.7|99728.2|99678.2|55
1655358160000|2022-06-16 05:42:40|99727.2|99677.2|99729.5|99679.5|99731.9|99681.9|99726.6|99676.6|35
1655358170000|2022-06-16 05:42:50|99730.5|99680.5|99794.6|99744.6|99809.9|99759.9|99729.1|99679.1|62
1655358180000|2022-06-16 05:43:00|99793.8|99743.8|99816.7|99766.7|99830.1|99780.1|99791.3|99741.3|76
1655358190000|2022-06-16 05:43:10|99815.4|99765.4|99820|99770|99820.3|99770.3|99815.4|99765.4|55
1655358200000|2022-06-16 05:43:20|99819|99769|99823.9|99773.9|99823.9|99773.9|99817.9|99767.9|50
1655358210000|2022-06-16 05:43:30|99822.8|99772.8|99821|99771|99823.3|99773.3|99818.6|99768.6|59
1655358220000|2022-06-16 05:43:40|99821.1|99771.1|99825.9|99775.9|99825.9|99775.9|99820.9|99770.9|40
1655358230000|2022-06-16 05:43:50|99826.1|99776.1|99852.9|99802.9|99856.2|99806.2|99826.1|99776.1|57
1655358240000|2022-06-16 05:44:00|99853|99803|99830.8|99780.8|99853|99803|99828.5|99778.5|60
1655358250000|2022-06-16 05:44:10|99830.1|99780.1|99829.1|99779.1|99841.1|99791.1|99823.2|99773.2|57
1655358260000|2022-06-16 05:44:20|99826.1|99776.1|99836.5|99786.5|99841.8|99791.8|99826.1|99776.1|65
1655358270000|2022-06-16 05:44:30|99836|99786|99844.5|99794.5|99845.4|99795.4|99832.5|99782.5|54
1655358280000|2022-06-16 05:44:40|99845.4|99795.4|99841.7|99791.7|99845.8|99795.8|99841.5|99791.5|50
1655358290000|2022-06-16 05:44:50|99841.1|99791.1|99839.9|99789.9|99842|99792|99834.7|99784.7|33
1655358300000|2022-06-16 05:45:00|99840|99790|99849.6|99799.6|99860.5|99810.5|99840|99790|74
1655358310000|2022-06-16 05:45:10|99849.7|99799.7|99854.6|99804.6|99855.2|99805.2|99849.3|99799.3|51
1655358320000|2022-06-16 05:45:20|99855.5|99805.5|99842.6|99792.6|99855.6|99805.6|99842.5|99792.5|46
1655358330000|2022-06-16 05:45:30|99842.5|99792.5|99827.3|99777.3|99844.1|99794.1|99827.2|99777.2|49
1655358340000|2022-06-16 05:45:40|99826.8|99776.8|99817.3|99767.3|99827|99777|99816.8|99766.8|46
1655358350000|2022-06-16 05:45:50|99816.6|99766.6|99813.7|99763.7|99817.6|99767.6|99812.7|99762.7|34
1655358360000|2022-06-16 05:46:00|99813.6|99763.6|99814.1|99764.1|99815.6|99765.6|99811.4|99761.4|38
1655358370000|2022-06-16 05:46:10|99813.9|99763.9|99821.5|99771.5|99822.2|99772.2|99813.4|99763.4|27
1655358380000|2022-06-16 05:46:20|99821.7|99771.7|99825.4|99775.4|99826.7|99786.8|99811.8|99771.1|24
1655358390000|2022-06-16 05:46:30|99822.9|99772.9|99823.7|99773.7|99826.7|99776.7|99822.9|99772.9|35
1655358400000|2022-06-16 05:46:40|99824.4|99774.4|99832|99782|99832.3|99782.3|99823.3|99773.3|34
1655358410000|2022-06-16 05:46:50|99832.5|99782.5|99834.6|99784.6|99834.6|99784.6|99832.5|99782.5|27
1655358420000|2022-06-16 05:47:00|99835|99785|99868.6|99818.6|99871.3|99821.3|99835|99785|64
1655358430000|2022-06-16 05:47:10|99869.3|99819.3|99870.7|99820.7|99875.9|99825.9|99864.9|99814.9|68
1655358440000|2022-06-16 05:47:20|99871.4|99821.4|99867.3|99817.3|99873.6|99823.6|99864.5|99814.5|41
1655358450000|2022-06-16 05:47:30|99867.1|99817.1|99859.1|99809.1|99868.5|99818.5|99859.1|99809.1|46
1655358460000|2022-06-16 05:47:40|99859|99809|99858.2|99808.2|99859.2|99809.2|99857|99807|21
1655358470000|2022-06-16 05:47:50|99858.1|99808.1|99861.7|99811.7|99862|99812|99857.6|99807.6|24
1655358480000|2022-06-16 05:48:00|99859.1|99809.1|99865.5|99815.5|99866.1|99816.1|99859|99809|27
1655358490000|2022-06-16 05:48:10|99865.9|99815.9|99865.7|99815.7|99868.6|99818.6|99859.4|99809.4|50
1655358500000|2022-06-16 05:48:20|99864.7|99814.7|99873|99823|99873.2|99823.2|99864.7|99814.7|31
1655358510000|2022-06-16 05:48:30|99872.8|99822.8|99866.4|99816.4|99873.2|99823.2|99863.5|99813.5|33
1655358520000|2022-06-16 05:48:40|99865.8|99815.8|99867.2|99817.2|99871.6|99821.6|99860.8|99810.8|35
1655358530000|2022-06-16 05:48:50|99867.9|99817.9|99866.7|99816.7|99870.4|99820.4|99859.6|99809.6|22
1655358540000|2022-06-16 05:49:00|99865.3|99815.3|99852.3|99802.3|99869.9|99819.9|99852.3|99802.3|22
1655358550000|2022-06-16 05:49:10|99848.6|99798.6|99858.6|99808.6|99861.6|99811.6|99843.1|99793.1|46
1655358560000|2022-06-16 05:49:20|99858.8|99808.8|99865.5|99815.5|99870.1|99820.1|99853.9|99803.9|26
1655358570000|2022-06-16 05:49:30|99865|99815|99844.9|99794.9|99866.1|99816.1|99844.9|99794.9|50
1655358580000|2022-06-16 05:49:40|99844.6|99794.6|99817.2|99767.2|99850.5|99800.5|99813.3|99763.3|42
1655358590000|2022-06-16 05:49:50|99821.2|99771.2|99813.9|99763.9|99821.2|99771.2|99811.6|99761.6|27
1655358600000|2022-06-16 05:50:00|99815.2|99765.2|99815.1|99765.1|99818|99768|99812.9|99762.9|31
1655358610000|2022-06-16 05:50:10|99813.8|99763.8|99814.2|99764.2|99827.9|99777.9|99798.6|99748.6|40
1655358620000|2022-06-16 05:50:20|99817.9|99767.9|99817.9|99767.9|99820.7|99770.7|99808.2|99758.2|26
1655358630000|2022-06-16 05:50:30|99816.3|99766.3|99803.7|99753.7|99817.7|99767.7|99799.2|99749.2|54
1655358640000|2022-06-16 05:50:40|99799.9|99749.9|99806.4|99756.4|99811.5|99761.5|99799.9|99749.9|56
1655358650000|2022-06-16 05:50:50|99806|99756|99805.4|99755.4|99808.5|99758.5|99802.6|99752.6|44
1655358660000|2022-06-16 05:51:00|99805.5|99755.5|99809|99759|99818.7|99768.7|99800.4|99750.4|41
1655358670000|2022-06-16 05:51:10|99810.3|99760.3|99799.8|99749.8|99815|99774.3|99797|99747|55
1655358680000|2022-06-16 05:51:20|99797.8|99747.8|99802|99752|99808.5|99758.5|99796.7|99746.7|42
1655358690000|2022-06-16 05:51:30|99801.4|99751.4|99815.1|99765.1|99825|99790.1|99798.2|99748.2|72
1655358700000|2022-06-16 05:51:40|99810.7|99760.7|99817.9|99767.9|99823.3|99773.3|99810.7|99760.7|53
1655358710000|2022-06-16 05:51:50|99818.5|99768.5|99816.9|99766.9|99824|99774|99812.8|99762.8|69
1655358720000|2022-06-16 05:52:00|99818|99768|99801.5|99751.5|99818.9|99768.9|99793.3|99743.3|67
1655358730000|2022-06-16 05:52:10|99805.8|99755.8|99823|99773|99825.7|99775.7|99803.5|99753.5|68
1655358740000|2022-06-16 05:52:20|99816.7|99766.7|99806.3|99756.3|99821.5|99771.5|99805.4|99755.4|69
1655358750000|2022-06-16 05:52:30|99806.1|99756.1|99800.1|99750.1|99808.2|99758.2|99800.1|99750.1|53
1655358760000|2022-06-16 05:52:40|99801|99751|99809.2|99759.2|99812.6|99762.6|99800.4|99750.4|64
1655358770000|2022-06-16 05:52:50|99809|99759|99804.2|99754.2|99810.4|99760.4|99798.2|99748.2|66
1655358780000|2022-06-16 05:53:00|99803.9|99753.9|99808.3|99758.3|99810.4|99760.4|99802.1|99752.1|56
1655358790000|2022-06-16 05:53:10|99808.2|99758.2|99807.9|99757.9|99810|99760|99805.7|99755.7|51
1655358800000|2022-06-16 05:53:20|99808|99758|99820.9|99770.9|99822.7|99772.7|99805.7|99755.7|69
1655358810000|2022-06-16 05:53:30|99821.6|99771.6|99821.4|99771.4|99827|99777|99818.6|99768.6|74
1655358820000|2022-06-16 05:53:40|99820.8|99770.8|99821.3|99771.3|99822.4|99772.4|99818|99768|76
1655358830000|2022-06-16 05:53:50|99820.4|99770.4|99826.2|99776.2|99826.5|99776.5|99820.1|99770.1|58
1655358840000|2022-06-16 05:54:00|99826.4|99776.4|99821.7|99771.7|99826.9|99776.9|99819.6|99769.6|54
1655358850000|2022-06-16 05:54:10|99821.6|99771.6|99815|99765|99822.3|99772.3|99811.2|99761.2|64
1655358860000|2022-06-16 05:54:20|99814.7|99764.7|99808.4|99758.4|99815.5|99765.5|99807.2|99757.2|54
1655358870000|2022-06-16 05:54:30|99809.2|99759.2|99807.6|99757.6|99813.7|99763.7|99807.3|99757.3|38
1655358880000|2022-06-16 05:54:40|99808.2|99758.2|99800.6|99750.6|99808.2|99758.2|99791.5|99741.5|50
1655358890000|2022-06-16 05:54:50|99799.2|99749.2|99806.5|99756.5|99806.5|99756.5|99799.2|99749.2|44
1655358900000|2022-06-16 05:55:00|99806.2|99756.2|99802.8|99752.8|99806.2|99756.2|99802.2|99752.2|32
1655358910000|2022-06-16 05:55:10|99802.9|99752.9|99800.5|99750.5|99803.4|99753.4|99799|99749|30
1655358920000|2022-06-16 05:55:20|99799.2|99749.2|99798.6|99748.6|99803.7|99753.7|99795|99745|42
1655358930000|2022-06-16 05:55:30|99798.4|99748.4|99806.3|99756.3|99808.7|99758.7|99795.2|99745.2|49
1655358940000|2022-06-16 05:55:40|99805.6|99755.6|99804|99754|99808|99758|99789.3|99739.3|49
1655358950000|2022-06-16 05:55:50|99803.8|99753.8|99801.9|99751.9|99807.2|99757.2|99801.9|99751.9|46
1655358960000|2022-06-16 05:56:00|99801.1|99751.1|99795.2|99745.2|99808.1|99770.9|99794.3|99745.2|42
1655358970000|2022-06-16 05:56:10|99803.3|99753.3|99806.7|99756.7|99811.8|99761.8|99795.3|99745.3|53
1655358980000|2022-06-16 05:56:20|99810.3|99760.3|99810.1|99760.1|99821.6|99776.8|99801.8|99752.5|56
1655358990000|2022-06-16 05:56:30|99812.2|99762.2|99812.5|99762.5|99816.4|99766.4|99807|99757|38
1655359000000|2022-06-16 05:56:40|99812.8|99762.8|99814.3|99764.3|99815.5|99765.5|99810.6|99760.6|40
1655359010000|2022-06-16 05:56:50|99813.9|99763.9|99820.6|99770.6|99824.9|99774.9|99813.9|99763.9|51
1655359020000|2022-06-16 05:57:00|99820.3|99770.3|99826.6|99776.6|99830.2|99780.2|99820.3|99770.3|45
1655359030000|2022-06-16 05:57:10|99825.4|99775.4|99827.7|99777.7|99830.9|99780.9|99821|99771|45
1655359040000|2022-06-16 05:57:20|99828.3|99778.3|99833.8|99783.8|99835.5|99785.5|99826.1|99776.1|35
1655359050000|2022-06-16 05:57:30|99833.4|99783.4|99834.5|99784.5|99835.7|99785.7|99830.2|99780.2|22
1655359060000|2022-06-16 05:57:40|99833.2|99783.2|99842.1|99792.1|99844.4|99794.4|99831.7|99781.7|32
1655359070000|2022-06-16 05:57:50|99840.2|99790.2|99831.3|99781.3|99844.6|99794.6|99831.3|99781.3|27
1655359080000|2022-06-16 05:58:00|99836.3|99786.3|99829.5|99779.5|99840.2|99790.2|99829.4|99779.4|43
1655359090000|2022-06-16 05:58:10|99832.3|99782.3|99829|99779|99835.2|99793.9|99818.9|99772.2|34
1655359100000|2022-06-16 05:58:20|99828|99778|99826.3|99776.3|99832.2|99782.2|99826.3|99776.3|32
1655359110000|2022-06-16 05:58:30|99826.1|99776.1|99829.7|99779.7|99829.7|99779.7|99824.7|99774.7|14
1655359120000|2022-06-16 05:58:40|99822.3|99772.3|99821.2|99771.2|99832.7|99796.1|99809.5|99759.5|44
1655359130000|2022-06-16 05:58:50|99821.9|99771.9|99816.6|99766.6|99821.9|99771.9|99806.1|99756.1|34
1655359140000|2022-06-16 05:59:00|99817.5|99767.5|99799.1|99749.1|99818.1|99768.1|99793.7|99743.7|51
1655359150000|2022-06-16 05:59:10|99790.1|99740.1|99803.2|99753.2|99803.2|99753.2|99790.1|99740.1|34
1655359160000|2022-06-16 05:59:20|99802.7|99752.7|99798.7|99748.7|99802.7|99752.7|99797.4|99747.4|30
1655359170000|2022-06-16 05:59:30|99798.5|99748.5|99803.5|99753.5|99803.7|99753.7|99792.5|99742.5|26
1655359180000|2022-06-16 05:59:40|99808|99758|99791.1|99741.1|99808|99758|99791.1|99741.1|54
1655359190000|2022-06-16 05:59:50|99783.7|99733.7|99809.2|99759.2|99811.7|99761.7|99783.7|99733.7|28
1655359200000|2022-06-16 06:00:00|99795.7|99770.7|99761.8|99711.8|99815.3|99777.9|99755.6|99706|69
1655359210000|2022-06-16 06:00:10|99764.2|99714.2|99791.4|99741.4|99793|99753.8|99764.1|99714.1|63
1655359220000|2022-06-16 06:00:20|99791.2|99741.2|99790.1|99740.1|99813.2|99775.4|99786|99736|65
1655359230000|2022-06-16 06:00:30|99791.5|99741.5|99791.3|99741.3|99802.8|99767.1|99782.4|99732.4|44
1655359240000|2022-06-16 06:00:40|99789.1|99739.1|99782.5|99757.5|99811|99761|99782.5|99739.1|70
1655359250000|2022-06-16 06:00:50|99779.7|99754.7|99795.3|99745.3|99795.3|99764.1|99776.9|99736.5|56
1655359260000|2022-06-16 06:01:00|99780.7|99755.7|99750.9|99725.9|99788.2|99755.7|99750.6|99725.6|51
1655359270000|2022-06-16 06:01:10|99750.8|99725.8|99754.1|99729.1|99763.6|99736.2|99750.8|99713.2|54
1655359280000|2022-06-16 06:01:20|99753.2|99728.2|99741.6|99716.6|99755.7|99728.3|99740.5|99705.7|50
1655359290000|2022-06-16 06:01:30|99755.6|99705.6|99733.2|99683.2|99756.7|99718.1|99720.1|99681.2|54
1655359300000|2022-06-16 06:01:40|99733.3|99683.3|99740.9|99690.9|99741.4|99701.9|99720.3|99681.5|38
1655359310000|2022-06-16 06:01:50|99739.7|99689.7|99737.9|99687.9|99739.7|99702.8|99723.7|99686.5|37
1655359320000|2022-06-16 06:02:00|99738.4|99688.4|99725.4|99700.4|99739.8|99702.5|99722.8|99686.7|43
1655359330000|2022-06-16 06:02:10|99725.2|99700.2|99724.7|99699.7|99728.5|99703.5|99722.8|99697.8|39
1655359340000|2022-06-16 06:02:20|99724.3|99699.3|99728.3|99703.3|99732.2|99704|99708.4|99682.2|63
1655359350000|2022-06-16 06:02:30|99729.8|99704.8|99727.3|99702.3|99729.8|99704.8|99726|99701|49
1655359360000|2022-06-16 06:02:40|99729.1|99704.1|99738|99713|99742.2|99717.2|99729.1|99704.1|56
1655359370000|2022-06-16 06:02:50|99737.6|99712.6|99739.5|99714.5|99739.6|99714.6|99734.9|99709.9|37
1655359380000|2022-06-16 06:03:00|99739.3|99714.3|99744.2|99719.2|99744.3|99719.3|99733.9|99708.9|35
1655359390000|2022-06-16 06:03:10|99744.4|99719.4|99752.9|99727.9|99762.6|99737.6|99739|99714|51
1655359400000|2022-06-16 06:03:20|99749.2|99724.2|99763|99738|99775.7|99740.8|99747.1|99709.8|38
1655359410000|2022-06-16 06:03:30|99763.4|99738.4|99736.1|99711.1|99778.3|99738.8|99721|99686.5|64
1655359420000|2022-06-16 06:03:40|99736|99711|99747.9|99697.9|99770.7|99735.4|99734.3|99697.1|67
1655359430000|2022-06-16 06:03:50|99735.6|99710.6|99727.7|99677.7|99745.6|99712.9|99714.6|99676.9|59
1655359440000|2022-06-16 06:04:00|99727.8|99677.8|99735.1|99710.1|99748.5|99714|99707.5|99668.1|57
1655359450000|2022-06-16 06:04:10|99735.3|99710.3|99721|99696|99749.9|99711.6|99714.6|99680.8|62
1655359460000|2022-06-16 06:04:20|99721.2|99696.2|99726.2|99701.2|99740|99703.8|99721.2|99684|46
1655359470000|2022-06-16 06:04:30|99726|99701|99730.5|99705.5|99744.2|99706|99714.3|99680.6|51
1655359480000|2022-06-16 06:04:40|99730.6|99705.6|99728|99703|99738.2|99705.6|99723|99685.7|44
1655359490000|2022-06-16 06:04:50|99727|99702|99760.3|99735.3|99768.1|99740.9|99726.9|99698.6|65
1655359500000|2022-06-16 06:05:00|99757.8|99732.8|99759.5|99734.5|99772.6|99737.3|99757.8|99722.2|54
1655359510000|2022-06-16 06:05:10|99759.6|99734.6|99760.5|99735.5|99761.1|99736.1|99759.3|99734.3|33
1655359520000|2022-06-16 06:05:20|99759.7|99734.7|99742.6|99717.6|99762.9|99734.8|99742.6|99708.4|55
1655359530000|2022-06-16 06:05:30|99742.3|99717.3|99709.7|99684.7|99747.4|99717.5|99708.7|99672.2|62
1655359540000|2022-06-16 06:05:40|99706.5|99681.5|99705.3|99680.3|99732.7|99692|99696.8|99663.4|57
1655359550000|2022-06-16 06:05:50|99719.9|99669.9|99738|99713|99756.7|99713.6|99705.6|99669.3|59
1655359560000|2022-06-16 06:06:00|99734.4|99709.4|99757.9|99707.9|99759.6|99724.3|99709.4|99684.4|68
1655359570000|2022-06-16 06:06:10|99756.9|99706.9|99776.6|99726.6|99777|99734.7|99737.1|99701.4|51
1655359580000|2022-06-16 06:06:20|99775.5|99725.5|99747.1|99722.1|99775.5|99734.5|99735.9|99699|61
1655359590000|2022-06-16 06:06:30|99746.8|99721.8|99767.2|99717.2|99789.1|99754.7|99746.8|99709|66
1655359600000|2022-06-16 06:06:40|99751.1|99726.1|99721.5|99696.5|99772.6|99736.2|99717.7|99681.7|62
1655359610000|2022-06-16 06:06:50|99724.6|99699.6|99745.3|99695.3|99745.3|99707.6|99713|99669.8|60
1655359620000|2022-06-16 06:07:00|99745|99695|99738.2|99688.2|99746.9|99709.2|99718.8|99668.8|63
1655359630000|2022-06-16 06:07:10|99738.5|99688.5|99773.1|99723.1|99776.9|99747.7|99735.1|99685.1|53
1655359640000|2022-06-16 06:07:20|99759.5|99734.5|99766.9|99716.9|99784.8|99744.8|99752.7|99702.7|67
1655359650000|2022-06-16 06:07:30|99767|99717|99746.8|99696.8|99770|99726.7|99728.7|99689.9|70
1655359660000|2022-06-16 06:07:40|99745.7|99695.7|99764.7|99714.7|99764.7|99723.6|99740.7|99693.8|60
1655359670000|2022-06-16 06:07:50|99765.5|99715.5|99770.7|99720.7|99792|99756.3|99752.7|99713.5|67
1655359680000|2022-06-16 06:08:00|99771.3|99721.3|99768|99718|99771.3|99721.3|99763.9|99713.9|60
1655359690000|2022-06-16 06:08:10|99766.9|99716.9|99766.3|99716.3|99783.6|99748.9|99764|99714|65
1655359700000|2022-06-16 06:08:20|99766.1|99716.1|99757|99707|99772.5|99722.5|99755.9|99705.9|57
1655359710000|2022-06-16 06:08:30|99756.6|99706.6|99759.3|99709.3|99761.7|99711.7|99756.5|99706.5|42
1655359720000|2022-06-16 06:08:40|99758.2|99708.2|99751.8|99701.8|99761.2|99725|99745.2|99695.2|61
1655359730000|2022-06-16 06:08:50|99752.2|99702.2|99757.8|99707.8|99765.9|99728.3|99747.4|99700.7|55
1655359740000|2022-06-16 06:09:00|99756.5|99706.5|99731.8|99706.8|99756.6|99709|99719.9|99669.9|67
1655359750000|2022-06-16 06:09:10|99745.2|99695.2|99779.7|99729.7|99779.7|99738.9|99736.8|99689.9|59
1655359760000|2022-06-16 06:09:20|99779.4|99729.4|99766.9|99716.9|99786.7|99750.1|99766.8|99716.8|50
1655359770000|2022-06-16 06:09:30|99767.6|99717.6|99766.1|99716.1|99780.4|99730.4|99741.5|99702.9|65
1655359780000|2022-06-16 06:09:40|99767.9|99717.9|99785.3|99735.3|99789.6|99739.6|99763.3|99713.3|53
1655359790000|2022-06-16 06:09:50|99783.8|99733.8|99806|99756|99835.4|99791.6|99783.8|99733.8|66
1655359800000|2022-06-16 06:10:00|99808|99758|99813.4|99763.4|99818.7|99778|99800.8|99754.9|65
1655359810000|2022-06-16 06:10:10|99814.5|99764.5|99792.4|99742.4|99814.5|99766.9|99786.8|99740.4|48
1655359820000|2022-06-16 06:10:20|99792.3|99742.3|99814|99764|99815.6|99765.6|99791|99741|65
1655359830000|2022-06-16 06:10:30|99812|99762|99843.6|99793.6|99844.3|99806.2|99799.9|99757.3|65
1655359840000|2022-06-16 06:10:40|99846.4|99796.4|99861.9|99811.9|99867.7|99830.2|99833.4|99796.4|61
1655359850000|2022-06-16 06:10:50|99862.6|99812.6|99852.6|99802.6|99864.2|99821.8|99844.2|99800.9|61
1655359860000|2022-06-16 06:11:00|99852.3|99802.3|99846.4|99796.4|99853|99814.5|99834.4|99794.8|65
1655359870000|2022-06-16 06:11:10|99847.8|99797.8|99846.3|99796.3|99848.6|99798.6|99843|99793|59
1655359880000|2022-06-16 06:11:20|99847.3|99797.3|99852.7|99827.7|99862.3|99828|99841|99796|55
1655359890000|2022-06-16 06:11:30|99854.9|99829.9|99866.3|99816.3|99867.7|99831.3|99853.8|99812.2|51
1655359900000|2022-06-16 06:11:40|99866.1|99816.1|99868.4|99818.4|99873.8|99834.5|99857.6|99816.1|56
1655359910000|2022-06-16 06:11:50|99869.2|99819.2|99864.3|99814.3|99874.6|99827.9|99850.4|99811|39
1655359920000|2022-06-16 06:12:00|99848.6|99823.6|99877.8|99827.8|99886.8|99847.9|99848.6|99810.3|70
1655359930000|2022-06-16 06:12:10|99877.6|99827.6|99880|99830|99880|99838.4|99859.4|99821.4|55
1655359940000|2022-06-16 06:12:20|99880.2|99830.2|99883|99833|99885.6|99845.2|99866.8|99828.4|55
1655359950000|2022-06-16 06:12:30|99883.4|99833.4|99875.7|99825.7|99885.2|99835.8|99860.1|99822.2|45
1655359960000|2022-06-16 06:12:40|99873.7|99823.7|99883|99833|99883.1|99843.3|99861.2|99822.2|52
1655359970000|2022-06-16 06:12:50|99883.9|99833.9|99863.8|99838.8|99884.9|99838.8|99860.3|99823.7|58
1655359980000|2022-06-16 06:13:00|99861.8|99836.8|99876.7|99851.7|99889.9|99861.6|99859.6|99834.4|54
1655359990000|2022-06-16 06:13:10|99884.9|99859.9|99858.4|99833.4|99886.8|99861.8|99852|99813.1|69
1655360000000|2022-06-16 06:13:20|99864.2|99814.2|99886.8|99750.4|99886.8|99845|99831.5|99750.4|60
1655360010000|2022-06-16 06:13:30|99844.4|99794.4|99805.5|99780.5|99844.4|99801|99788|99754.1|72
1655360020000|2022-06-16 06:13:40|99812.1|99762.1|99806.6|99781.6|99824.9|99799.9|99799.1|99759.7|50
1655360030000|2022-06-16 06:13:50|99804.8|99779.8|99803.8|99778.8|99811.5|99786.5|99802.5|99777.5|59
1655360040000|2022-06-16 06:14:00|99803.4|99778.4|99777.3|99752.3|99805.4|99780.4|99755.1|99730.1|67
1655360050000|2022-06-16 06:14:10|99778.8|99753.8|99776.4|99726.4|99779.5|99754.5|99760.4|99726.4|70
1655360060000|2022-06-16 06:14:20|99763.4|99738.4|99787.7|99762.7|99788.1|99763.1|99759|99721.9|64
1655360070000|2022-06-16 06:14:30|99786.7|99761.7|99809.1|99784.1|99811.2|99786.2|99786.6|99761.6|49
1655360080000|2022-06-16 06:14:40|99810.8|99785.8|99812.6|99787.6|99814.2|99789.2|99809.2|99784.2|40
1655360090000|2022-06-16 06:14:50|99812.5|99787.5|99832.1|99807.1|99835.5|99810.5|99812.5|99787.5|50
1655360100000|2022-06-16 06:15:00|99832.4|99807.4|99803.1|99778.1|99837.2|99812.2|99788.4|99763.4|55
1655360110000|2022-06-16 06:15:10|99803.7|99778.7|99785.5|99760.5|99804.4|99779.4|99771.9|99744.5|63
1655360120000|2022-06-16 06:15:20|99786|99761|99778.3|99753.3|99786.2|99761.2|99777.9|99752.9|51
1655360130000|2022-06-16 06:15:30|99778.8|99753.8|99741.2|99716.2|99782.5|99757.5|99737|99712|61
1655360140000|2022-06-16 06:15:40|99741.6|99716.6|99741.6|99716.6|99744.6|99719.6|99738.4|99713.4|54
1655360150000|2022-06-16 06:15:50|99741.7|99716.7|99745|99720|99777.5|99752.5|99741.5|99716.5|51
1655360160000|2022-06-16 06:16:00|99744.9|99719.9|99766.8|99741.8|99767.1|99742.1|99743.5|99707.3|54
1655360170000|2022-06-16 06:16:10|99765.7|99740.7|99774.8|99749.8|99777.2|99752.2|99749.5|99712.6|52
1655360180000|2022-06-16 06:16:20|99774.4|99749.4|99764.9|99739.9|99775|99750|99764.9|99739.9|45
1655360190000|2022-06-16 06:16:30|99767.7|99742.7|99765.9|99740.9|99768.3|99743.3|99763.8|99738.8|52
1655360200000|2022-06-16 06:16:40|99765.5|99740.5|99759.9|99734.9|99766.5|99741.5|99759.6|99734.6|39
1655360210000|2022-06-16 06:16:50|99759.8|99734.8|99761.5|99736.5|99762.5|99737.5|99753.6|99728.6|49
1655360220000|2022-06-16 06:17:00|99761.6|99736.6|99758.8|99733.8|99771.5|99736.7|99741.2|99716.2|64
1655360230000|2022-06-16 06:17:10|99757.6|99732.6|99776.2|99751.2|99795.6|99770.6|99756.8|99731.8|55
1655360240000|2022-06-16 06:17:20|99776.3|99751.3|99758.2|99733.2|99777.8|99752.8|99756.8|99731.8|62
1655360250000|2022-06-16 06:17:30|99758.3|99733.3|99780.1|99755.1|99780.1|99755.1|99756.2|99731.2|48
1655360260000|2022-06-16 06:17:40|99779.8|99754.8|99765.1|99740.1|99779.8|99754.8|99755.9|99730.9|60
1655360270000|2022-06-16 06:17:50|99765.2|99740.2|99760.7|99735.7|99779.4|99740.9|99758.4|99727.4|48
1655360280000|2022-06-16 06:18:00|99761.1|99736.1|99811|99786|99813.3|99788.3|99760.5|99735.5|63
1655360290000|2022-06-16 06:18:10|99808.3|99783.3|99786.5|99761.5|99821.4|99796.4|99786.5|99754.3|66
1655360300000|2022-06-16 06:18:20|99786.2|99761.2|99793.1|99768.1|99795|99770|99782.8|99757.8|58
1655360310000|2022-06-16 06:18:30|99792.7|99767.7|99799.6|99774.6|99804|99779|99786|99761|46
1655360320000|2022-06-16 06:18:40|99799.5|99774.5|99796.9|99771.9|99800.1|99775.1|99793.4|99768.4|44
1655360330000|2022-06-16 06:18:50|99795.9|99770.9|99784.8|99759.8|99803.2|99778.2|99769.2|99728.3|67
1655360340000|2022-06-16 06:19:00|99784.3|99759.3|99813.3|99788.3|99826.8|99801.8|99781.1|99756.1|71
1655360350000|2022-06-16 06:19:10|99813.4|99788.4|99786.7|99761.7|99813.4|99788.4|99785.3|99760.3|62
1655360360000|2022-06-16 06:19:20|99785.4|99760.4|99817.2|99792.2|99821.9|99796.9|99768.7|99735.7|59
1655360370000|2022-06-16 06:19:30|99817.1|99792.1|99825.8|99800.8|99830|99805|99807.9|99782.9|65
1655360380000|2022-06-16 06:19:40|99826|99801|99817.3|99792.3|99828.7|99803.7|99817.1|99792.1|54
1655360390000|2022-06-16 06:19:50|99811.5|99786.5|99795.1|99770.1|99811.5|99786.5|99790.5|99765.5|64
1655360400000|2022-06-16 06:20:00|99795.8|99770.8|99804.6|99779.6|99805.2|99780.2|99780.6|99755.6|65
1655360410000|2022-06-16 06:20:10|99803.3|99778.3|99798.3|99748.3|99808.2|99783.2|99780.3|99747.9|68
1655360420000|2022-06-16 06:20:20|99797.7|99747.7|99800.7|99775.7|99811.6|99778|99794.2|99744.2|48
1655360430000|2022-06-16 06:20:30|99800.4|99775.4|99790.5|99765.5|99805.8|99777.1|99788.3|99754.4|62
1655360440000|2022-06-16 06:20:40|99791.2|99766.2|99836.4|99811.4|99837.3|99812.3|99791.2|99766.2|45
1655360450000|2022-06-16 06:20:50|99835.2|99810.2|99820.2|99795.2|99835.2|99810.2|99819.7|99794.7|53
1655360460000|2022-06-16 06:21:00|99818|99793|99811.3|99786.3|99818|99793|99808.3|99783.3|63
1655360470000|2022-06-16 06:21:10|99811.5|99786.5|99803.4|99778.4|99814.1|99789.1|99798|99773|58
1655360480000|2022-06-16 06:21:20|99802.8|99777.8|99798.8|99773.8|99810.4|99785.4|99796.6|99771.6|54
1655360490000|2022-06-16 06:21:30|99796.9|99771.9|99802.8|99777.8|99802.8|99777.8|99796.9|99771.9|45
1655360500000|2022-06-16 06:21:40|99800|99775|99812.9|99787.9|99815.7|99790.7|99791.6|99766.6|67
1655360510000|2022-06-16 06:21:50|99812.8|99787.8|99793.7|99768.7|99817.2|99792.2|99790.3|99765.3|66
1655360520000|2022-06-16 06:22:00|99793|99768|99788.1|99763.1|99814.8|99776.7|99783.9|99746.9|67
1655360530000|2022-06-16 06:22:10|99789.2|99764.2|99788.6|99763.6|99805.2|99768.1|99762.5|99729.3|74
1655360540000|2022-06-16 06:22:20|99788.1|99763.1|99792.6|99767.6|99796.7|99771.7|99784.9|99759.9|58
1655360550000|2022-06-16 06:22:30|99792.4|99767.4|99814.9|99764.9|99817.1|99776.3|99792.1|99762.8|57
1655360560000|2022-06-16 06:22:40|99815|99765|99814.4|99764.4|99818.5|99777.1|99793.1|99751|61
1655360570000|2022-06-16 06:22:50|99814.5|99764.5|99833.1|99808.1|99851.3|99814.4|99807.6|99764.5|62
1655360580000|2022-06-16 06:23:00|99830.1|99805.1|99828.2|99778.2|99843|99812.3|99819.3|99769.3|70
1655360590000|2022-06-16 06:23:10|99825.6|99775.6|99841.1|99791.1|99844.1|99794.1|99825.6|99775.6|55
1655360600000|2022-06-16 06:23:20|99841.6|99791.6|99832.2|99782.2|99844.8|99794.8|99827.3|99777.3|62
1655360610000|2022-06-16 06:23:30|99839.3|99789.3|99816.2|99791.2|99840.9|99802.7|99815.5|99771.5|70
1655360620000|2022-06-16 06:23:40|99828|99778|99837|99812|99862|99813.3|99827|99777|66
1655360630000|2022-06-16 06:23:50|99837.1|99812.1|99867|99817|99867.5|99831.3|99837.1|99799.6|66
1655360640000|2022-06-16 06:24:00|99867.3|99817.3|99846.1|99796.1|99867.3|99827.2|99840.1|99794.8|72
1655360650000|2022-06-16 06:24:10|99845.7|99795.7|99850.3|99800.3|99864.8|99814.8|99837.2|99794.7|61
1655360660000|2022-06-16 06:24:20|99850.2|99800.2|99851.5|99801.5|99862.8|99814.5|99824.9|99785.5|65
1655360670000|2022-06-16 06:24:30|99851.4|99801.4|99870.7|99845.7|99871.4|99846.4|99850.9|99800.9|64
1655360680000|2022-06-16 06:24:40|99870.3|99845.3|99876.3|99851.3|99877.5|99852.5|99863.7|99838.7|55
1655360690000|2022-06-16 06:24:50|99876|99851|99884|99859|99884|99859|99872.6|99847.6|51
1655360700000|2022-06-16 06:25:00|99884.3|99859.3|99870.1|99845.1|99886.7|99861.7|99870|99834|66
1655360710000|2022-06-16 06:25:10|99870.7|99845.7|99843.1|99818.1|99871.4|99846.4|99842|99817|53
1655360720000|2022-06-16 06:25:20|99844|99819|99817.7|99792.7|99844|99819|99809.3|99784.3|67
1655360730000|2022-06-16 06:25:30|99818.1|99793.1|99844|99819|99844|99819|99810.2|99785.2|53
1655360740000|2022-06-16 06:25:40|99848.4|99823.4|99854.2|99804.2|99861.9|99836.9|99835.8|99801.3|71
1655360750000|2022-06-16 06:25:50|99853.2|99803.2|99830.6|99805.6|99853.2|99811.7|99830|99794.4|59
1655360760000|2022-06-16 06:26:00|99832|99807|99860.5|99835.5|99871.7|99835.8|99831.8|99795|63
1655360770000|2022-06-16 06:26:10|99861.1|99836.1|99859.7|99834.7|99888|99852.3|99853.7|99828.7|66
1655360780000|2022-06-16 06:26:20|99859.6|99834.6|99836.8|99811.8|99859.8|99834.8|99836.6|99811.6|53
1655360790000|2022-06-16 06:26:30|99836|99811|99839.2|99814.2|99855.3|99825|99828.6|99800.6|57
1655360800000|2022-06-16 06:26:40|99840.6|99815.6|99856.4|99831.4|99856.5|99831.5|99828.6|99803.6|60
1655360810000|2022-06-16 06:26:50|99856.2|99831.2|99871.5|99846.5|99871.7|99846.7|99856.2|99831.2|52
1655360820000|2022-06-16 06:27:00|99881.6|99856.6|99880|99855|99893.3|99857.4|99877.3|99843.1|53
1655360830000|2022-06-16 06:27:10|99880.6|99855.6|99906.3|99881.3|99908.8|99883.8|99880.2|99848.6|50
1655360840000|2022-06-16 06:27:20|99906.5|99881.5|99901|99876|99908.6|99883.6|99900.1|99875.1|50
1655360850000|2022-06-16 06:27:30|99901.4|99876.4|99902|99877|99902.8|99877.8|99900.5|99875.5|40
1655360860000|2022-06-16 06:27:40|99901.7|99876.7|99914.9|99889.9|99920.6|99895.6|99901.1|99876.1|59
1655360870000|2022-06-16 06:27:50|99917.9|99892.9|99930.7|99905.7|99945.7|99920.7|99915.6|99890.6|59
1655360880000|2022-06-16 06:28:00|99929.8|99904.8|99917.1|99892.1|99931.6|99906.6|99915.5|99890.5|59
1655360890000|2022-06-16 06:28:10|99917.4|99892.4|99925.2|99900.2|99929|99904|99916.6|99891.6|59
1655360900000|2022-06-16 06:28:20|99926.7|99901.7|99902.3|99877.3|99930.4|99905.4|99901.6|99876.6|47
1655360910000|2022-06-16 06:28:30|99907.4|99882.4|99895.6|99870.6|99916.3|99891.3|99894.4|99869.4|67
1655360920000|2022-06-16 06:28:40|99897.1|99872.1|99902.3|99877.3|99931.7|99892.7|99897.1|99872.1|65
1655360930000|2022-06-16 06:28:50|99904.7|99879.7|99883.9|99858.9|99910|99885|99875.2|99840.8|72
1655360940000|2022-06-16 06:29:00|99882.8|99857.8|99865.8|99840.8|99885.4|99860.4|99850|99825|62
1655360950000|2022-06-16 06:29:10|99865.4|99840.4|99869.7|99844.7|99874|99849|99862.6|99837.6|52
1655360960000|2022-06-16 06:29:20|99870.3|99845.3|99873.8|99848.8|99876.8|99851.8|99869.8|99844.8|55
1655360970000|2022-06-16 06:29:30|99874.5|99849.5|99879.9|99854.9|99879.9|99854.9|99860.8|99825.7|52
1655360980000|2022-06-16 06:29:40|99879.7|99854.7|99881.4|99856.4|99885.2|99860.2|99878.5|99853.5|31
1655360990000|2022-06-16 06:29:50|99882.1|99857.1|99884.4|99859.4|99894|99869|99877.3|99852.3|47
1655361000000|2022-06-16 06:30:00|99875.5|99850.5|99880.3|99855.3|99880.3|99855.3|99872|99847|51
1655361010000|2022-06-16 06:30:10|99884.5|99859.5|99888.2|99863.2|99900.2|99875.2|99881.1|99856.1|70
1655361020000|2022-06-16 06:30:20|99888.6|99863.6|99901.6|99876.6|99901.6|99876.6|99882.6|99857.6|65
1655361030000|2022-06-16 06:30:30|99900.6|99875.6|99898.8|99873.8|99900.6|99875.6|99897.6|99872.6|26
1655361040000|2022-06-16 06:30:40|99899.2|99874.2|99898.8|99873.8|99907.6|99882.6|99878|99853|59
1655361050000|2022-06-16 06:30:50|99895|99870|99923.1|99898.1|99925.7|99900.7|99894.1|99869.1|76
1655361060000|2022-06-16 06:31:00|99922.9|99897.9|99925.3|99900.3|99930.5|99905.5|99919|99894|62
1655361070000|2022-06-16 06:31:10|99925.2|99900.2|99923.5|99898.5|99925.9|99900.9|99922.6|99897.6|45
1655361080000|2022-06-16 06:31:20|99923.6|99898.6|99922|99897|99924.1|99899.1|99921.1|99896.1|29
1655361090000|2022-06-16 06:31:30|99922.4|99897.4|99925.1|99900.1|99925.1|99900.1|99922.4|99897.4|27
1655361100000|2022-06-16 06:31:40|99925.5|99900.5|99973.6|99948.6|99975.9|99948.6|99920.3|99895.3|58
1655361110000|2022-06-16 06:31:50|99971.4|99946.4|99991.7|99966.7|100012.5|99987.5|99968.4|99943.4|73
1655361120000|2022-06-16 06:32:00|99992.1|99967.1|99956.2|99931.2|99993|99968|99956.2|99931.2|66
1655361130000|2022-06-16 06:32:10|99959.4|99934.4|99995.3|99970.3|99995.3|99970.3|99956.9|99931.9|75
1655361140000|2022-06-16 06:32:20|99995.4|99970.4|99993.9|99968.9|100003.3|99978.3|99972.2|99947.2|74
1655361150000|2022-06-16 06:32:30|99994.3|99969.3|99971.9|99946.9|100003.6|99978.6|99971.9|99946.9|78
1655361160000|2022-06-16 06:32:40|99970.3|99945.3|99968|99943|99974|99949|99961.8|99936.8|58
1655361170000|2022-06-16 06:32:50|99967.4|99942.4|99958.2|99933.2|99972.3|99947.3|99958.2|99933.2|55
1655361180000|2022-06-16 06:33:00|99959.1|99934.1|99976.9|99951.9|99984.1|99959.1|99957.9|99932.9|62
1655361190000|2022-06-16 06:33:10|99976.6|99951.6|100039.1|100014.1|100042.9|100017.9|99976.5|99951.5|71
1655361200000|2022-06-16 06:33:20|100038.8|100013.8|100064.3|100039.3|100066.3|100041.3|100037.9|100012.9|71
1655361210000|2022-06-16 06:33:30|100064.5|100039.5|100035.2|100010.2|100068.7|100043.7|100022.1|99997.1|74
1655361220000|2022-06-16 06:33:40|100034.4|100009.4|100030.1|100005.1|100034.4|100009.4|100011.7|99986.7|73
1655361230000|2022-06-16 06:33:50|100029.8|100004.8|100023.2|99998.2|100034.5|100009.5|100021.4|99996.4|57
1655361240000|2022-06-16 06:34:00|100023.6|99998.6|100024|99999|100025.2|100000.2|99995.1|99970.1|69
1655361250000|2022-06-16 06:34:10|100022.6|99997.6|100046.1|100021.1|100050.8|100021.9|100017.4|99992.4|73
1655361260000|2022-06-16 06:34:20|100046|100021|100017.5|99992.5|100050.3|100025.3|100017.5|99992.5|67
1655361270000|2022-06-16 06:34:30|100023.2|99998.2|100050.2|100025.2|100053.2|100028.2|100023.2|99998.2|68
1655361280000|2022-06-16 06:34:40|100050.1|100025.1|100058.4|100033.4|100060.3|100035.3|100036.6|100011.6|60
1655361290000|2022-06-16 06:34:50|100057.7|100032.7|100037.5|99987.5|100057.7|100032.7|100030.2|99985.8|70
1655361300000|2022-06-16 06:35:00|100037.7|99987.7|100047.1|100022.1|100052.6|100027.6|100025.5|99987.3|75
1655361310000|2022-06-16 06:35:10|100047|100022|100080.6|100030.6|100085.6|100060.6|100046.1|100021.1|75
1655361320000|2022-06-16 06:35:20|100080.3|100030.3|100036.5|100011.5|100082.8|100049.4|100034.7|100009.7|71
1655361330000|2022-06-16 06:35:30|100038.7|100013.7|100030.3|100005.3|100038.7|100013.7|100021.5|99996.5|70
1655361340000|2022-06-16 06:35:40|100030.4|100005.4|100057.5|100007.5|100059.4|100025.5|100020.6|99995.6|69
1655361350000|2022-06-16 06:35:50|100057.8|100007.8|100035|100010|100059.1|100021.5|100028.3|100003.3|64
1655361360000|2022-06-16 06:36:00|100032.3|100007.3|100082.4|100057.4|100087.3|100062.3|100032.3|100007.3|75
1655361370000|2022-06-16 06:36:10|100087.4|100062.4|100085.8|100060.8|100094.8|100069.8|100074.6|100039.7|71
1655361380000|2022-06-16 06:36:20|100084.6|100059.6|100095.4|100045.4|100096.6|100060.9|100072|100037.6|70
1655361390000|2022-06-16 06:36:30|100095.5|100045.5|100098.6|100073.6|100098.7|100073.7|100078.5|100041.9|49
1655361400000|2022-06-16 06:36:40|100101.2|100076.2|100100|100075|100103.3|100078.3|100093.1|100068.1|52
1655361410000|2022-06-16 06:36:50|100100.2|100075.2|100084.6|100059.6|100103.4|100078.4|100083.7|100058.7|61
1655361420000|2022-06-16 06:37:00|100084.5|100059.5|100110.5|100085.5|100110.5|100085.5|100082.5|100057.5|68
1655361430000|2022-06-16 06:37:10|100113.9|100088.9|100092.9|100067.9|100113.9|100088.9|100092.5|100067.5|64
1655361440000|2022-06-16 06:37:20|100097.4|100072.4|100083.1|100058.1|100097.4|100072.4|100079.1|100042.3|65
1655361450000|2022-06-16 06:37:30|100081.6|100056.6|100115.9|100090.9|100118.7|100093.7|100080|100055|49
1655361460000|2022-06-16 06:37:40|100114|100089|100118.1|100093.1|100121.1|100096.1|100113.6|100088.6|53
1655361470000|2022-06-16 06:37:50|100116.6|100091.6|100108.5|100083.5|100116.6|100091.6|100096.9|100071.9|53
1655361480000|2022-06-16 06:38:00|100108.1|100083.1|100114.2|100089.2|100115.6|100090.6|100106.4|100081.4|59
1655361490000|2022-06-16 06:38:10|100113.8|100088.8|100107.6|100082.6|100116.1|100091.1|100106.4|100081.4|50
1655361500000|2022-06-16 06:38:20|100107.4|100082.4|100120.3|100095.3|100131.7|100106.7|100107.4|100082.4|60
1655361510000|2022-06-16 06:38:30|100119.5|100094.5|100164.4|100139.4|100174.7|100140.4|100119.5|100094.5|67
1655361520000|2022-06-16 06:38:40|100159.7|100134.7|100162.1|100137.1|100166.3|100141.3|100151.7|100111.4|60
1655361530000|2022-06-16 06:38:50|100162.2|100137.2|100129.2|100104.2|100162.3|100137.3|100129.2|100104.2|51
1655361540000|2022-06-16 06:39:00|100129.6|100104.6|100163.9|100138.9|100163.9|100138.9|100129.6|100104.6|47
1655361550000|2022-06-16 06:39:10|100168.1|100143.1|100137.8|100112.8|100179|100150.4|100137.8|100112.8|67
1655361560000|2022-06-16 06:39:20|100136|100111|100132.4|100107.4|100136.5|100111.5|100121.8|100096.8|62
1655361570000|2022-06-16 06:39:30|100132.6|100107.6|100133.6|100108.6|100138.9|100113.9|100131.5|100106.5|56
1655361580000|2022-06-16 06:39:40|100133.5|100108.5|100133|100108|100134.5|100109.5|100128|100103|57
1655361590000|2022-06-16 06:39:50|100133.2|100108.2|100144.4|100119.4|100170.4|100130.6|100133.2|100108.2|59
1655361600000|2022-06-16 06:40:00|100143.9|100118.9|100139.4|100114.4|100145.3|100120.3|100123.1|100098.1|67
1655361610000|2022-06-16 06:40:10|100139.2|100114.2|100147.6|100122.6|100159.5|100134.5|100135.6|100110.6|66
1655361620000|2022-06-16 06:40:20|100147.8|100122.8|100145.9|100120.9|100147.9|100122.9|100134.1|100109.1|56
1655361630000|2022-06-16 06:40:30|100145.7|100120.7|100126.6|100101.6|100147.7|100122.7|100124.5|100099.5|61
1655361640000|2022-06-16 06:40:40|100121.5|100096.5|100138.2|100113.2|100140.4|100115.4|100117.9|100092.9|67
1655361650000|2022-06-16 06:40:50|100138|100113|100146.2|100121.2|100146.2|100121.2|100138|100113|60
1655361660000|2022-06-16 06:41:00|100144.9|100119.9|100159.8|100134.8|100159.8|100134.8|100142.3|100117.3|66
1655361670000|2022-06-16 06:41:10|100160.1|100135.1|100162|100137|100162|100137|100152.9|100127.9|61
1655361680000|2022-06-16 06:41:20|100160.4|100135.4|100198.9|100173.9|100203.5|100178.5|100160.4|100135.4|71
1655361690000|2022-06-16 06:41:30|100201|100176|100218.8|100193.8|100218.8|100193.8|100200.7|100175.7|65
1655361700000|2022-06-16 06:41:40|100218.6|100193.6|100251.5|100226.5|100254.4|100229.4|100208.4|100183.4|66
1655361710000|2022-06-16 06:41:50|100252.7|100227.7|100274.1|100249.1|100275|100250|100241|100216|69
1655361720000|2022-06-16 06:42:00|100273.4|100248.4|100252.1|100227.1|100274.9|100249.9|100251|100216.7|55
1655361730000|2022-06-16 06:42:10|100254.5|100229.5|100206.4|100181.4|100256.4|100231.4|100199.1|100166.9|73
1655361740000|2022-06-16 06:42:20|100213.3|100188.3|100245.2|100220.2|100261.1|100233.2|100213.3|100184|75
1655361750000|2022-06-16 06:42:30|100244.9|100219.9|100262.9|100237.9|100263|100238|100244.6|100219.6|58
1655361760000|2022-06-16 06:42:40|100259.7|100234.7|100257.2|100232.2|100266.3|100241.3|100256.6|100231.6|58
1655361770000|2022-06-16 06:42:50|100257.4|100232.4|100280.7|100255.7|100283.2|100258.2|100255.5|100230.5|67
1655361780000|2022-06-16 06:43:00|100280.8|100255.8|100263.8|100238.8|100290.9|100265.9|100262.6|100237.6|63
1655361790000|2022-06-16 06:43:10|100264.6|100239.6|100267.1|100242.1|100287.2|100262.2|100250.4|100225.4|74
1655361800000|2022-06-16 06:43:20|100266.7|100241.7|100285.1|100260.1|100285.1|100260.1|100266.6|100241.6|65
1655361810000|2022-06-16 06:43:30|100283.9|100258.9|100314.3|100289.3|100315.5|100290.5|100283.2|100258.2|75
1655361820000|2022-06-16 06:43:40|100313.8|100288.8|100315.4|100290.4|100315.9|100290.9|100307|100282|65
1655361830000|2022-06-16 06:43:50|100323.3|100298.3|100338.8|100313.8|100339.4|100314.4|100323.3|100298.3|68
1655361840000|2022-06-16 06:44:00|100338.6|100313.6|100339.1|100314.1|100339.3|100314.3|100330.8|100305.8|60
1655361850000|2022-06-16 06:44:10|100339|100314|100361.4|100336.4|100363.6|100338.6|100338.7|100313.7|63
1655361860000|2022-06-16 06:44:20|100361.3|100336.3|100375.9|100350.9|100381|100356|100357.7|100332.7|58
1655361870000|2022-06-16 06:44:30|100375.8|100350.8|100368.1|100343.1|100385.5|100360.5|100362.5|100337.5|62
1655361880000|2022-06-16 06:44:40|100368|100343|100345.2|100320.2|100368|100343|100329|100304|69
1655361890000|2022-06-16 06:44:50|100345.5|100320.5|100339.4|100314.4|100347|100322|100337.2|100312.2|62
1655361900000|2022-06-16 06:45:00|100340.4|100315.4|100325|100300|100340.5|100315.5|100323|100298|64
1655361910000|2022-06-16 06:45:10|100325.3|100300.3|100332.6|100307.6|100337.8|100312.8|100324.8|100299.8|60
1655361920000|2022-06-16 06:45:20|100331.1|100306.1|100325.1|100300.1|100331.7|100306.7|100322.6|100297.6|46
1655361930000|2022-06-16 06:45:30|100324.9|100299.9|100322.9|100297.9|100331.4|100306.4|100321.6|100296.6|54
1655361940000|2022-06-16 06:45:40|100323|100298|100272.3|100222.3|100323.5|100298.5|100250.8|100211.3|70
1655361950000|2022-06-16 06:45:50|100271.8|100221.8|100268.8|100243.8|100278.8|100253.8|100266.6|100220.2|64
1655361960000|2022-06-16 06:46:00|100267.4|100242.4|100260.9|100235.9|100271.2|100246.2|100258.7|100233.7|71
1655361970000|2022-06-16 06:46:10|100260.6|100235.6|100263.6|100238.6|100266.8|100241.8|100256.7|100231.7|64
1655361980000|2022-06-16 06:46:20|100264|100239|100268.1|100243.1|100272.5|100247.5|100255.1|100230.1|68
1655361990000|2022-06-16 06:46:30|100270.9|100245.9|100250.4|100225.4|100272|100247|100246.7|100221.7|58
1655362000000|2022-06-16 06:46:40|100250.3|100225.3|100223|100198|100251.2|100226.2|100222.5|100197.5|62
1655362010000|2022-06-16 06:46:50|100223.4|100198.4|100239.6|100214.6|100242.7|100217.7|100223.4|100198.4|62
1655362020000|2022-06-16 06:47:00|100241|100216|100251.6|100226.6|100251.6|100226.6|100240.5|100215.5|57
1655362030000|2022-06-16 06:47:10|100252.2|100227.2|100247.5|100222.5|100253.4|100228.4|100241.5|100216.5|47
1655362040000|2022-06-16 06:47:20|100248|100223|100289.4|100264.4|100290.2|100265.2|100246.9|100221.9|72
1655362050000|2022-06-16 06:47:30|100289.1|100264.1|100268.3|100243.3|100290.7|100265.7|100262.5|100237.5|71
1655362060000|2022-06-16 06:47:40|100267.7|100242.7|100267.8|100242.8|100270|100245|100249.2|100224.2|72
1655362070000|2022-06-16 06:47:50|100267.5|100242.5|100253.8|100228.8|100269.3|100244.3|100247|100222|59
1655362080000|2022-06-16 06:48:00|100254.6|100229.6|100251.5|100226.5|100256.3|100231.3|100251.3|100226.3|50
1655362090000|2022-06-16 06:48:10|100251.1|100226.1|100239.3|100214.3|100251.7|100226.7|100239.3|100214.3|56
1655362100000|2022-06-16 06:48:20|100239.6|100214.6|100241.1|100216.1|100242.4|100217.4|100239.5|100214.5|40
1655362110000|2022-06-16 06:48:30|100241.5|100216.5|100235.1|100210.1|100241.5|100216.5|100217|100192|64
1655362120000|2022-06-16 06:48:40|100234.9|100209.9|100227.9|100202.9|100234.9|100209.9|100227.9|100202.9|55
1655362130000|2022-06-16 06:48:50|100228.3|100203.3|100242.5|100217.5|100242.5|100217.5|100227.3|100202.3|44
1655362140000|2022-06-16 06:49:00|100247|100222|100272.6|100247.6|100273.3|100248.3|100247|100222|68
1655362150000|2022-06-16 06:49:10|100272.9|100247.9|100271.1|100246.1|100273.7|100248.7|100269.2|100244.2|45
1655362160000|2022-06-16 06:49:20|100271.7|100246.7|100266|100241|100271.7|100246.7|100263.7|100238.7|42
1655362170000|2022-06-16 06:49:30|100266.1|100241.1|100266.1|100241.1|100267.2|100242.2|100263.4|100238.4|43
1655362180000|2022-06-16 06:49:40|100265.7|100240.7|100248.9|100223.9|100266.1|100241.1|100237.2|100212.2|62
1655362190000|2022-06-16 06:49:50|100249.6|100224.6|100241|100216|100249.8|100224.8|100233.8|100208.8|44
1655362200000|2022-06-16 06:50:00|100241.8|100216.8|100251.4|100226.4|100256|100231|100241.8|100216.8|67
1655362210000|2022-06-16 06:50:10|100251.9|100226.9|100259.4|100234.4|100260.5|100235.5|100247.8|100222.8|64
1655362220000|2022-06-16 06:50:20|100259.3|100234.3|100266.2|100241.2|100276.5|100251.5|100259.3|100234.3|57
1655362230000|2022-06-16 06:50:30|100266.1|100241.1|100229.1|100204.1|100267.5|100242.5|100214.8|100189.8|64
1655362240000|2022-06-16 06:50:40|100229.2|100204.2|100218.5|100193.5|100235.4|100210.4|100217.8|100192.8|56
1655362250000|2022-06-16 06:50:50|100219|100194|100255.5|100230.5|100259.1|100231.7|100217.9|100192.9|74
1655362260000|2022-06-16 06:51:00|100254.6|100229.6|100268|100243|100273|100248|100250.9|100225.9|67
1655362270000|2022-06-16 06:51:10|100266.8|100241.8|100266.9|100241.9|100276.2|100251.2|100266.6|100241.6|59
1655362280000|2022-06-16 06:51:20|100267.5|100242.5|100275.8|100250.8|100276.8|100251.8|100266.8|100241.8|59
1655362290000|2022-06-16 06:51:30|100275.9|100250.9|100283.2|100258.2|100285.5|100260.5|100271.4|100246.4|71
1655362300000|2022-06-16 06:51:40|100284.1|100259.1|100268.3|100243.3|100284.1|100259.1|100267.7|100242.7|68
1655362310000|2022-06-16 06:51:50|100268.2|100243.2|100276.4|100251.4|100278.8|100253.8|100268.1|100243.1|51
1655362320000|2022-06-16 06:52:00|100276.6|100251.6|100257.3|100232.3|100277.4|100252.4|100257.2|100232.2|57
1655362330000|2022-06-16 06:52:10|100256.9|100231.9|100252.8|100227.8|100259.3|100234.3|100252.7|100227.7|46
1655362340000|2022-06-16 06:52:20|100253.1|100228.1|100228.7|100203.7|100253.1|100228.1|100227|100202|60
1655362350000|2022-06-16 06:52:30|100228.5|100203.5|100230.2|100205.2|100237.1|100212.1|100220.4|100195.4|47
1655362360000|2022-06-16 06:52:40|100229.6|100204.6|100250.4|100225.4|100250.6|100225.6|100228.8|100203.8|51
1655362370000|2022-06-16 06:52:50|100251.9|100226.9|100233.9|100208.9|100253.6|100228.6|100233.9|100208.9|69
1655362380000|2022-06-16 06:53:00|100234|100209|100227.8|100202.8|100235.4|100210.4|100226.9|100201.9|55
1655362390000|2022-06-16 06:53:10|100226.5|100201.5|100214.7|100189.7|100229.2|100204.2|100213|100188|54
1655362400000|2022-06-16 06:53:20|100214.5|100189.5|100211.4|100186.4|100219.4|100194.4|100203.4|100178.4|47
1655362410000|2022-06-16 06:53:30|100212.4|100187.4|100234|100209|100237.3|100212.3|100208.9|100183.9|68
1655362420000|2022-06-16 06:53:40|100234.2|100209.2|100239.7|100214.7|100243.9|100218.9|100229.9|100204.9|59
1655362430000|2022-06-16 06:53:50|100239.8|100214.8|100242.8|100217.8|100247.2|100222.2|100238.8|100213.8|57
1655362440000|2022-06-16 06:54:00|100241.6|100216.6|100248.6|100223.6|100249.5|100224.5|100240.1|100215.1|54
1655362450000|2022-06-16 06:54:10|100247.7|100222.7|100248|100223|100250.5|100225.5|100242|100217|53
1655362460000|2022-06-16 06:54:20|100248.5|100223.5|100256.1|100231.1|100256.4|100231.4|100247.4|100222.4|59
1655362470000|2022-06-16 06:54:30|100256|100231|100269.4|100244.4|100278.3|100253.3|100256|100231|71
1655362480000|2022-06-16 06:54:40|100269.5|100244.5|100267.8|100242.8|100284.3|100259.3|100264.6|100239.6|68
1655362490000|2022-06-16 06:54:50|100267.7|100242.7|100254.8|100229.8|100267.8|100242.8|100237.2|100212.2|75
1655362500000|2022-06-16 06:55:00|100252.6|100227.6|100227|100202|100252.6|100227.6|100224.7|100199.7|66
1655362510000|2022-06-16 06:55:10|100226.5|100201.5|100220.6|100195.6|100228.4|100203.4|100199.7|100174.7|72
1655362520000|2022-06-16 06:55:20|100220.8|100195.8|100255.7|100230.7|100259.2|100234.2|100220.5|100195.5|66
1655362530000|2022-06-16 06:55:30|100255.6|100230.6|100259.8|100234.8|100265.1|100240.1|100255.6|100230.6|42
1655362540000|2022-06-16 06:55:40|100261.1|100236.1|100254.3|100229.3|100261.1|100236.1|100245.3|100220.3|52
1655362550000|2022-06-16 06:55:50|100253.3|100228.3|100254.9|100229.9|100271.2|100246.2|100249.5|100224.5|66
1655362560000|2022-06-16 06:56:00|100254|100229|100274|100249|100274|100249|100250.9|100225.9|61
1655362570000|2022-06-16 06:56:10|100273.4|100248.4|100264.5|100239.5|100273.8|100248.8|100258.1|100233.1|63
1655362580000|2022-06-16 06:56:20|100264.4|100239.4|100263.1|100238.1|100264.7|100239.7|100262.1|100237.1|44
1655362590000|2022-06-16 06:56:30|100262.8|100237.8|100255.7|100230.7|100265.6|100240.6|100252.4|100227.4|57
1655362600000|2022-06-16 06:56:40|100255.4|100230.4|100235.8|100210.8|100255.4|100230.4|100233.3|100208.3|55
1655362610000|2022-06-16 06:56:50|100235.7|100210.7|100216.9|100191.9|100238|100213|100208.9|100183.9|66
1655362620000|2022-06-16 06:57:00|100217.4|100192.4|100261.5|100236.5|100261.5|100236.5|100217.4|100192.4|65
1655362630000|2022-06-16 06:57:10|100260.4|100235.4|100264.1|100239.1|100269.8|100244.8|100241.9|100216.9|54
1655362640000|2022-06-16 06:57:20|100265.8|100240.8|100273.9|100248.9|100275.7|100250.7|100263.5|100238.5|50
1655362650000|2022-06-16 06:57:30|100273.8|100248.8|100337.6|100312.6|100340.9|100315.9|100273.4|100248.4|68
1655362660000|2022-06-16 06:57:40|100341.2|100316.2|100324.9|100299.9|100342.2|100317.2|100324.7|100299.7|62
1655362670000|2022-06-16 06:57:50|100324.7|100299.7|100307.1|100282.1|100324.8|100299.8|100302.5|100277.5|68
1655362680000|2022-06-16 06:58:00|100309.4|100284.4|100312.4|100287.4|100324.1|100299.1|100303.1|100278.1|61
1655362690000|2022-06-16 06:58:10|100311.2|100286.2|100310.3|100285.3|100314.5|100289.5|100301.9|100276.9|62
1655362700000|2022-06-16 06:58:20|100309.5|100284.5|100316.7|100291.7|100318.8|100293.8|100309.3|100284.3|60
1655362710000|2022-06-16 06:58:30|100316.9|100291.9|100319.3|100294.3|100320.7|100295.7|100315|100290|55
1655362720000|2022-06-16 06:58:40|100319.4|100294.4|100327.3|100302.3|100327.7|100302.7|100317.9|100292.9|43
1655362730000|2022-06-16 06:58:50|100327.9|100302.9|100331.3|100306.3|100333.3|100308.3|100327.9|100302.9|47
1655362740000|2022-06-16 06:59:00|100341.4|100316.4|100377.4|100352.4|100377.6|100352.6|100341.4|100316.4|48
1655362750000|2022-06-16 06:59:10|100377|100352|100374.1|100349.1|100377.4|100352.4|100369.9|100344.9|55
1655362760000|2022-06-16 06:59:20|100378.1|100353.1|100363.7|100338.7|100382.6|100357.6|100355.5|100330.5|68
1655362770000|2022-06-16 06:59:30|100364|100339|100372.8|100347.8|100373.5|100348.5|100347.8|100322.8|65
1655362780000|2022-06-16 06:59:40|100371.4|100346.4|100375.1|100350.1|100379|100354|100347.7|100322.7|74
1655362790000|2022-06-16 06:59:50|100375.9|100350.9|100397.8|100372.8|100398.4|100373.4|100375.4|100350.4|64
1655362800000|2022-06-16 07:00:00|100401.7|100376.7|100404.2|100379.2|100419.1|100394.1|100399.1|100374.1|78
1655362810000|2022-06-16 07:00:10|100404.7|100379.7|100353.8|100328.8|100406.6|100381.6|100353.8|100328.8|73
1655362820000|2022-06-16 07:00:20|100344.4|100319.4|100368.5|100343.5|100368.5|100343.5|100319.4|100294.4|74
1655362830000|2022-06-16 07:00:30|100368.4|100343.4|100382.5|100357.5|100390.9|100365.9|100368.2|100343.2|74
1655362840000|2022-06-16 07:00:40|100383.1|100358.1|100371.2|100346.2|100391.7|100366.7|100368.3|100343.3|70
1655362850000|2022-06-16 07:00:50|100372|100347|100358.1|100333.1|100376.3|100351.3|100355.6|100330.6|61
1655362860000|2022-06-16 07:01:00|100358.7|100333.7|100336|100311|100358.7|100333.7|100302.7|100277.7|73
1655362870000|2022-06-16 07:01:10|100335.3|100310.3|100342.3|100317.3|100353.1|100328.1|100329.5|100304.5|74
1655362880000|2022-06-16 07:01:20|100343.4|100318.4|100317|100292|100346.8|100321.8|100311.2|100286.2|71
1655362890000|2022-06-16 07:01:30|100316.4|100291.4|100283.2|100258.2|100318.6|100293.6|100253.1|100228.1|71
1655362900000|2022-06-16 07:01:40|100281.4|100256.4|100289.6|100264.6|100293.8|100268.8|100280.8|100255.8|76
1655362910000|2022-06-16 07:01:50|100289.8|100264.8|100277.1|100252.1|100290.9|100265.9|100264.1|100239.1|65
1655362920000|2022-06-16 07:02:00|100274.1|100249.1|100284.2|100259.2|100293.8|100268.8|100274|100249|73
1655362930000|2022-06-16 07:02:10|100284.7|100259.7|100284.3|100259.3|100294|100269|100281.7|100256.7|68
1655362940000|2022-06-16 07:02:20|100284.4|100259.4|100288.2|100263.2|100292.2|100267.2|100282.3|100257.3|63
1655362950000|2022-06-16 07:02:30|100287.9|100262.9|100287.6|100262.6|100291.3|100266.3|100285|100260|58
1655362960000|2022-06-16 07:02:40|100287.5|100262.5|100243.9|100218.9|100288.4|100263.4|100241.1|100216.1|60
1655362970000|2022-06-16 07:02:50|100245.1|100220.1|100253.9|100228.9|100262.7|100237.7|100239.7|100214.7|65
1655362980000|2022-06-16 07:03:00|100250.6|100225.6|100293.1|100268.1|100293.2|100268.2|100245.3|100220.3|74
1655362990000|2022-06-16 07:03:10|100292.4|100267.4|100272.1|100247.1|100292.4|100267.4|100271.4|100246.4|72
1655363000000|2022-06-16 07:03:20|100272.7|100247.7|100255.1|100230.1|100299.8|100274.8|100255.1|100216.5|76
1655363010000|2022-06-16 07:03:30|100256.7|100231.7|100272.1|100247.1|100276|100251|100253|100228|71
1655363020000|2022-06-16 07:03:40|100271.8|100246.8|100272.9|100247.9|100275.2|100250.2|100261.2|100236.2|73
1655363030000|2022-06-16 07:03:50|100274.5|100249.5|100270.5|100245.5|100275.5|100250.5|100255|100230|63
1655363040000|2022-06-16 07:04:00|100270.4|100245.4|100263.6|100238.6|100273|100248|100261.5|100236.5|57
1655363050000|2022-06-16 07:04:10|100263|100238|100264.2|100239.2|100267.7|100242.7|100255.7|100230.7|63
1655363060000|2022-06-16 07:04:20|100264.6|100239.6|100257.1|100232.1|100264.6|100239.6|100252.8|100227.8|62
1655363070000|2022-06-16 07:04:30|100233.7|100208.7|100236.6|100211.6|100251.3|100226.3|100224.7|100199.7|61
1655363080000|2022-06-16 07:04:40|100236.5|100211.5|100238|100213|100239.7|100214.7|100199|100174|73
1655363090000|2022-06-16 07:04:50|100238.6|100213.6|100203.8|100178.8|100241.6|100216.6|100203.8|100178.8|64
1655363100000|2022-06-16 07:05:00|100204|100179|100220|100195|100221|100196|100193.6|100168.6|72
1655363110000|2022-06-16 07:05:10|100217.7|100192.7|100240.1|100215.1|100240.1|100215.1|100217.7|100192.7|71
1655363120000|2022-06-16 07:05:20|100239.9|100214.9|100249.5|100224.5|100252.5|100227.5|100236.9|100211.9|53
1655363130000|2022-06-16 07:05:30|100248.2|100223.2|100250.6|100225.6|100257.1|100232.1|100244.5|100219.5|61
1655363140000|2022-06-16 07:05:40|100250.2|100225.2|100262.2|100237.2|100266.5|100241.5|100248.7|100223.7|57
1655363150000|2022-06-16 07:05:50|100261.6|100236.6|100244.5|100219.5|100261.6|100236.6|100222.6|100197.6|65
1655363160000|2022-06-16 07:06:00|100250.1|100225.1|100251.2|100226.2|100255.2|100230.2|100241.9|100216.9|60
1655363170000|2022-06-16 07:06:10|100251|100226|100248.5|100223.5|100251.2|100226.2|100247.2|100222.2|52
1655363180000|2022-06-16 07:06:20|100247.9|100222.9|100246.6|100221.6|100248.5|100223.5|100237.4|100212.4|58
1655363190000|2022-06-16 07:06:30|100246.5|100221.5|100247.3|100222.3|100251.3|100226.3|100244|100219|54
1655363200000|2022-06-16 07:06:40|100247.5|100222.5|100290.9|100265.9|100290.9|100265.9|100241.4|100216.4|61
1655363210000|2022-06-16 07:06:50|100290|100265|100297.4|100272.4|100304.2|100279.2|100285.7|100260.7|70
1655363220000|2022-06-16 07:07:00|100297.3|100272.3|100333|100308|100334|100309|100287.4|100262.4|71
1655363230000|2022-06-16 07:07:10|100333.2|100308.2|100315.6|100290.6|100334.6|100309.6|100305.3|100280.3|69
1655363240000|2022-06-16 07:07:20|100315.7|100290.7|100350.2|100325.2|100350.8|100325.8|100315.5|100290.5|70
1655363250000|2022-06-16 07:07:30|100349.8|100324.8|100355.7|100330.7|100371|100346|100349.8|100324.8|57
1655363260000|2022-06-16 07:07:40|100356.4|100331.4|100342.9|100317.9|100356.4|100331.4|100342|100317|57
1655363270000|2022-06-16 07:07:50|100343.2|100318.2|100325.3|100300.3|100344.7|100319.7|100319.8|100294.8|72
1655363280000|2022-06-16 07:08:00|100325.1|100300.1|100349.7|100324.7|100352.5|100327.5|100322.2|100297.2|69
1655363290000|2022-06-16 07:08:10|100350|100325|100351.8|100326.8|100359.9|100334.9|100341.8|100316.8|71
1655363300000|2022-06-16 07:08:20|100352.3|100327.3|100338.5|100313.5|100352.3|100327.3|100330.4|100305.4|73
1655363310000|2022-06-16 07:08:30|100335.7|100310.7|100345.9|100320.9|100349.9|100324.9|100334.8|100309.8|63
1655363320000|2022-06-16 07:08:40|100346|100321|100336.4|100311.4|100347.1|100322.1|100328.7|100303.7|71
1655363330000|2022-06-16 07:08:50|100336.8|100311.8|100338.6|100313.6|100345.4|100320.4|100332.6|100307.6|60
1655363340000|2022-06-16 07:09:00|100336.6|100311.6|100306.4|100281.4|100336.6|100311.6|100306.2|100281.2|74
1655363350000|2022-06-16 07:09:10|100306.5|100281.5|100337.3|100312.3|100337.3|100312.3|100295.9|100270.9|71
1655363360000|2022-06-16 07:09:20|100336.4|100311.4|100325.2|100300.2|100349.9|100324.9|100319.4|100285.4|69
1655363370000|2022-06-16 07:09:30|100324.7|100299.7|100346.2|100321.2|100350.8|100325.8|100322.8|100297.8|70
1655363380000|2022-06-16 07:09:40|100346.6|100321.6|100358|100333|100358|100333|100345.4|100320.4|52
1655363390000|2022-06-16 07:09:50|100358.2|100333.2|100340.1|100315.1|100358.8|100333.8|100340.1|100315.1|69
1655363400000|2022-06-16 07:10:00|100340|100315|100350.3|100325.3|100350.4|100325.4|100315.8|100290.8|66
1655363410000|2022-06-16 07:10:10|100350.2|100325.2|100340.8|100315.8|100358.9|100333.9|100336.9|100311.9|63
1655363420000|2022-06-16 07:10:20|100340.9|100315.9|100344.9|100319.9|100347.4|100322.4|100335.2|100310.2|61
1655363430000|2022-06-16 07:10:30|100343.1|100318.1|100341.3|100316.3|100348.1|100323.1|100334.3|100309.3|63
1655363440000|2022-06-16 07:10:40|100339.8|100314.8|100376.8|100351.8|100377.3|100352.3|100339.7|100314.7|61
1655363450000|2022-06-16 07:10:50|100376.7|100351.7|100373.9|100348.9|100383.6|100358.6|100363.9|100338.9|63
1655363460000|2022-06-16 07:11:00|100372.6|100347.6|100370|100345|100391.6|100366.6|100363.5|100338.5|69
1655363470000|2022-06-16 07:11:10|100369.8|100344.8|100368.2|100343.2|100371.7|100346.7|100359.6|100334.6|66
1655363480000|2022-06-16 07:11:20|100367.8|100342.8|100384.9|100359.9|100391|100366|100367.8|100342.8|63
1655363490000|2022-06-16 07:11:30|100385.5|100360.5|100382.1|100357.1|100386|100361|100377.4|100352.4|60
1655363500000|2022-06-16 07:11:40|100382.5|100357.5|100385.8|100360.8|100387.8|100362.8|100377|100352|64
1655363510000|2022-06-16 07:11:50|100386|100361|100393.7|100368.7|100403.4|100378.4|100381.7|100356.7|64
1655363520000|2022-06-16 07:12:00|100393.6|100368.6|100387.4|100362.4|100393.9|100368.9|100381.3|100356.3|75
1655363530000|2022-06-16 07:12:10|100387.5|100362.5|100409.9|100384.9|100419.5|100394.5|100386.8|100361.8|71
1655363540000|2022-06-16 07:12:20|100411.1|100386.1|100412|100387|100414.7|100389.7|100407|100382|62
1655363550000|2022-06-16 07:12:30|100414|100389|100412.6|100387.6|100418.5|100393.5|100411.4|100386.4|60
1655363560000|2022-06-16 07:12:40|100412.2|100387.2|100443.4|100418.4|100465.9|100440.9|100411.8|100386.8|76
1655363570000|2022-06-16 07:12:50|100443.9|100418.9|100430|100405|100448.9|100423.9|100429.2|100404.2|67
1655363580000|2022-06-16 07:13:00|100430.6|100405.6|100447.1|100422.1|100449.1|100424.1|100430.3|100405.3|69
1655363590000|2022-06-16 07:13:10|100447.9|100422.9|100470.8|100445.8|100483.6|100452.7|100444.3|100419.3|67
1655363600000|2022-06-16 07:13:20|100470.9|100445.9|100456.1|100431.1|100471.4|100446.4|100450.8|100425.8|69
1655363610000|2022-06-16 07:13:30|100454.6|100429.6|100442.3|100417.3|100454.9|100429.9|100442.2|100417.2|61
1655363620000|2022-06-16 07:13:40|100442.7|100417.7|100419.2|100394.2|100442.7|100417.7|100417.1|100392.1|66
1655363630000|2022-06-16 07:13:50|100418.5|100393.5|100431.9|100406.9|100445.7|100420.7|100418.5|100393.5|70
1655363640000|2022-06-16 07:14:00|100435.2|100410.2|100424.9|100399.9|100439.6|100414.6|100423|100398|70
1655363650000|2022-06-16 07:14:10|100424.4|100399.4|100407.4|100382.4|100424.4|100399.4|100402.3|100377.3|70
1655363660000|2022-06-16 07:14:20|100402.7|100377.7|100397|100372|100403.6|100378.6|100394.6|100369.6|61
1655363670000|2022-06-16 07:14:30|100395.7|100370.7|100398|100373|100399.6|100374.6|100390.8|100365.8|63
1655363680000|2022-06-16 07:14:40|100399.3|100374.3|100416.8|100391.8|100431.3|100406.3|100395.2|100370.2|55
1655363690000|2022-06-16 07:14:50|100417.4|100392.4|100444.4|100419.4|100454.5|100429.5|100417.4|100392.4|71
1655363700000|2022-06-16 07:15:00|100441.7|100416.7|100463.9|100438.9|100472.5|100447.5|100441.7|100416.7|71
1655363710000|2022-06-16 07:15:10|100463.3|100438.3|100450.7|100425.7|100477.3|100452.3|100446.1|100421.1|66
1655363720000|2022-06-16 07:15:20|100451.7|100426.7|100466.5|100441.5|100467.6|100442.6|100447.7|100422.7|64
1655363730000|2022-06-16 07:15:30|100466.6|100441.6|100475.6|100450.6|100475.6|100450.6|100462.1|100437.1|66
1655363740000|2022-06-16 07:15:40|100478.2|100453.2|100486.5|100461.5|100496.6|100471.6|100475.6|100450.6|68
1655363750000|2022-06-16 07:15:50|100486.3|100461.3|100487.1|100462.1|100487.7|100462.7|100481.4|100456.4|53
1655363760000|2022-06-16 07:16:00|100486.6|100461.6|100493.7|100468.7|100495.2|100470.2|100484|100459|62
1655363770000|2022-06-16 07:16:10|100493.5|100468.5|100527.2|100502.2|100530.7|100505.7|100489.7|100464.7|72
1655363780000|2022-06-16 07:16:20|100527.3|100502.3|100540.7|100515.7|100542.8|100517.8|100509.7|100484.7|68
1655363790000|2022-06-16 07:16:30|100541.5|100516.5|100580.9|100555.9|100583.2|100558.2|100536.3|100511.3|74
1655363800000|2022-06-16 07:16:40|100581.4|100556.4|100562.7|100537.7|100581.9|100556.9|100559.7|100534.7|68
1655363810000|2022-06-16 07:16:50|100563.1|100538.1|100606.1|100581.1|100622.6|100581.7|100556.1|100531.1|67
1655363820000|2022-06-16 07:17:00|100608.9|100583.9|100654.6|100629.6|100655.6|100630.6|100608.9|100583.9|75
1655363830000|2022-06-16 07:17:10|100655.1|100630.1|100646.8|100621.8|100657.9|100632.9|100639.1|100614.1|75
1655363840000|2022-06-16 07:17:20|100656.4|100631.4|100626.7|100601.7|100658.7|100633.7|100624|100599|71
1655363850000|2022-06-16 07:17:30|100630|100605|100651.4|100626.4|100652.9|100627.9|100616.5|100591.5|72
1655363860000|2022-06-16 07:17:40|100654|100629|100673.2|100648.2|100679.6|100654.6|100654|100629|72
1655363870000|2022-06-16 07:17:50|100672.6|100647.6|100665.4|100640.4|100680.1|100655.1|100657.9|100632.9|74
1655363880000|2022-06-16 07:18:00|100666.4|100641.4|100665.9|100640.9|100671.5|100646.5|100659.5|100634.5|67
1655363890000|2022-06-16 07:18:10|100663.8|100638.8|100687.4|100662.4|100692.8|100667.8|100662.5|100637.5|69
1655363900000|2022-06-16 07:18:20|100686.8|100661.8|100681.3|100656.3|100687.6|100662.6|100672.2|100647.2|71
1655363910000|2022-06-16 07:18:30|100681.4|100656.4|100661|100636|100681.4|100656.4|100659.2|100634.2|55
1655363920000|2022-06-16 07:18:40|100661.2|100636.2|100647.6|100622.6|100662.6|100637.6|100647.6|100622.6|47
1655363930000|2022-06-16 07:18:50|100648.5|100623.5|100642.1|100617.1|100648.5|100623.5|100637.1|100612.1|70
1655363940000|2022-06-16 07:19:00|100642.6|100617.6|100638.4|100613.4|100642.6|100617.6|100638.1|100613.1|51
1655363950000|2022-06-16 07:19:10|100638.9|100613.9|100616.9|100591.9|100640.4|100615.4|100612.9|100587.9|64
1655363960000|2022-06-16 07:19:20|100618.1|100593.1|100617|100592|100650.4|100625.4|100613.4|100588.4|71
1655363970000|2022-06-16 07:19:30|100616.4|100591.4|100607.4|100582.4|100616.4|100591.4|100593.1|100568.1|74
1655363980000|2022-06-16 07:19:40|100602.9|100577.9|100608.7|100583.7|100609.5|100584.5|100600.6|100575.6|64
1655363990000|2022-06-16 07:19:50|100610|100585|100578.9|100553.9|100610|100585|100575.3|100542.5|64
1655364000000|2022-06-16 07:20:00|100579.5|100554.5|100599.4|100574.4|100604.8|100579.8|100579.1|100554.1|64
1655364010000|2022-06-16 07:20:10|100599.5|100574.5|100598.5|100573.5|100602.5|100577.5|100577.5|100552.5|68
1655364020000|2022-06-16 07:20:20|100598.6|100573.6|100603.5|100578.5|100607.4|100582.4|100598.1|100573.1|56
1655364030000|2022-06-16 07:20:30|100603.7|100578.7|100584.5|100559.5|100610|100585|100584.5|100559.5|53
1655364040000|2022-06-16 07:20:40|100583.5|100558.5|100577.1|100552.1|100583.7|100558.7|100574.5|100549.5|62
1655364050000|2022-06-16 07:20:50|100577|100552|100571.9|100546.9|100577.9|100552.9|100570.5|100545.5|51
1655364060000|2022-06-16 07:21:00|100572|100547|100589.6|100564.6|100595.9|100570.9|100571|100546|60
1655364070000|2022-06-16 07:21:10|100590.2|100565.2|100579.1|100554.1|100590.2|100565.2|100575.6|100550.6|61
1655364080000|2022-06-16 07:21:20|100579.3|100554.3|100586.6|100561.6|100593.2|100568.2|100578.7|100553.7|59
1655364090000|2022-06-16 07:21:30|100586.9|100561.9|100598|100573|100599.2|100574.2|100584|100559|68
1655364100000|2022-06-16 07:21:40|100598.5|100573.5|100585.9|100560.9|100599.2|100574.2|100581.2|100556.2|60
1655364110000|2022-06-16 07:21:50|100585.5|100560.5|100600.5|100575.5|100600.5|100575.5|100565|100540|55
1655364120000|2022-06-16 07:22:00|100599.6|100574.6|100599|100574|100613.7|100588.7|100596|100571|65
1655364130000|2022-06-16 07:22:10|100598.8|100573.8|100600.6|100575.6|100601.2|100576.2|100590.8|100565.8|62
1655364140000|2022-06-16 07:22:20|100600.5|100575.5|100574.1|100549.1|100611|100586|100569|100544|71
1655364150000|2022-06-16 07:22:30|100572|100547|100563.6|100538.6|100572.5|100547.5|100562.8|100537.8|67
1655364160000|2022-06-16 07:22:40|100563.5|100538.5|100550.9|100525.9|100565.6|100540.6|100548.8|100523.8|57
1655364170000|2022-06-16 07:22:50|100550.8|100525.8|100547.6|100522.6|100555.2|100530.2|100547.6|100522.6|59
1655364180000|2022-06-16 07:23:00|100546.2|100521.2|100548.8|100523.8|100550.5|100525.5|100541.8|100516.8|57
1655364190000|2022-06-16 07:23:10|100549.3|100524.3|100539.5|100514.5|100550.9|100525.9|100532|100507|57
1655364200000|2022-06-16 07:23:20|100539.7|100514.7|100528.4|100503.4|100550.6|100525.6|100527.8|100502.8|71
1655364210000|2022-06-16 07:23:30|100527.8|100502.8|100499.1|100474.1|100527.9|100502.9|100494.9|100469.9|68
1655364220000|2022-06-16 07:23:40|100499.2|100474.2|100546.1|100521.1|100547|100522|100496.3|100471.3|67
1655364230000|2022-06-16 07:23:50|100545.4|100520.4|100550.4|100525.4|100557|100532|100543.9|100518.9|71
1655364240000|2022-06-16 07:24:00|100550|100525|100555.9|100530.9|100558.8|100533.8|100550|100525|60
1655364250000|2022-06-16 07:24:10|100556.5|100531.5|100549.3|100524.3|100556.5|100531.5|100545|100520|63
1655364260000|2022-06-16 07:24:20|100547|100522|100566.7|100541.7|100566.7|100541.7|100546.2|100521.2|61
1655364270000|2022-06-16 07:24:30|100566.2|100541.2|100563.3|100538.3|100569|100544|100557.6|100532.6|66
1655364280000|2022-06-16 07:24:40|100562|100537|100574.2|100549.2|100575.1|100550.1|100529.4|100504.4|75
1655364290000|2022-06-16 07:24:50|100576.4|100551.4|100574.5|100549.5|100581.4|100556.4|100574.1|100549.1|64
1655364300000|2022-06-16 07:25:00|100574.6|100549.6|100555.1|100530.1|100575.5|100550.5|100546.6|100521.6|68
1655364310000|2022-06-16 07:25:10|100554.6|100529.6|100565.4|100540.4|100567.1|100542.1|100551.2|100526.2|69
1655364320000|2022-06-16 07:25:20|100565.7|100540.7|100544.4|100519.4|100566|100541|100541.1|100516.1|65
1655364330000|2022-06-16 07:25:30|100542.1|100517.1|100541.2|100516.2|100543.3|100518.3|100526.4|100501.4|62
1655364340000|2022-06-16 07:25:40|100540.9|100515.9|100552.3|100527.3|100553.9|100528.9|100540.9|100515.9|65
1655364350000|2022-06-16 07:25:50|100543.9|100518.9|100560.8|100535.8|100560.8|100535.8|100526.7|100501.7|68
1655364360000|2022-06-16 07:26:00|100555.8|100530.8|100577.8|100552.8|100577.8|100552.8|100530|100505|73
1655364370000|2022-06-16 07:26:10|100577.5|100552.5|100569.6|100544.6|100578|100553|100563.8|100538.8|66
1655364380000|2022-06-16 07:26:20|100569.7|100544.7|100567.2|100542.2|100573.9|100548.9|100567.2|100542.2|56
1655364390000|2022-06-16 07:26:30|100566.5|100541.5|100596.5|100571.5|100613.6|100588.6|100563.8|100538.8|68
1655364400000|2022-06-16 07:26:40|100596.9|100571.9|100598.4|100573.4|100600|100575|100592.4|100567.4|57
1655364410000|2022-06-16 07:26:50|100598.2|100573.2|100599.5|100574.5|100610.6|100585.6|100596.5|100571.5|66
1655364420000|2022-06-16 07:27:00|100599.6|100574.6|100608.5|100583.5|100617.8|100592.8|100597.8|100572.8|70
1655364430000|2022-06-16 07:27:10|100610.3|100585.3|100597.9|100572.9|100610.8|100585.8|100587.9|100562.9|68
1655364440000|2022-06-16 07:27:20|100598.6|100573.6|100577|100552|100600.2|100575.2|100565.1|100535.9|79
1655364450000|2022-06-16 07:27:30|100576|100551|100579.3|100554.3|100598.9|100573.9|100572.6|100547.6|78
1655364460000|2022-06-16 07:27:40|100580.7|100555.7|100602.2|100577.2|100603.6|100578.6|100577.6|100552.6|65
1655364470000|2022-06-16 07:27:50|100602.6|100577.6|100611.8|100586.8|100612.2|100587.2|100601.3|100576.3|66
1655364480000|2022-06-16 07:28:00|100610.6|100585.6|100604.4|100579.4|100611.6|100586.6|100600.8|100575.8|62
1655364490000|2022-06-16 07:28:10|100603.9|100578.9|100598.8|100573.8|100606|100581|100597.2|100572.2|38
1655364500000|2022-06-16 07:28:20|100598.7|100573.7|100605.8|100580.8|100607.2|100582.2|100596.1|100571.1|43
1655364510000|2022-06-16 07:28:30|100606.8|100581.8|100608.5|100583.5|100610.7|100585.7|100603.9|100578.9|46
1655364520000|2022-06-16 07:28:40|100607.7|100582.7|100623.7|100598.7|100623.9|100598.9|100607.7|100582.7|55
1655364530000|2022-06-16 07:28:50|100623.2|100598.2|100592|100567|100627.5|100602.5|100592|100563.4|64
1655364540000|2022-06-16 07:29:00|100590.7|100565.7|100584.7|100559.7|100595.1|100566.9|100578.2|100539.8|63
1655364550000|2022-06-16 07:29:10|100586|100561|100587|100562|100602|100565.3|100586|100546|64
1655364560000|2022-06-16 07:29:20|100589.5|100564.5|100600.1|100575.1|100617.8|100584.4|100587|100562|56
1655364570000|2022-06-16 07:29:30|100599.8|100574.8|100602.3|100577.3|100613.8|100577.3|100597.8|100559.6|57
1655364580000|2022-06-16 07:29:40|100603|100578|100588.6|100563.6|100603|100578|100585.9|100560.9|62
1655364590000|2022-06-16 07:29:50|100588.7|100563.7|100593|100568|100595.1|100570.1|100588.5|100563.5|58
1655364600000|2022-06-16 07:30:00|100594.1|100569.1|100591.6|100566.6|100608.3|100583.3|100588|100551.2|69
1655364610000|2022-06-16 07:30:10|100592.1|100567.1|100524.1|100474.1|100596.2|100571.2|100522.2|100472.4|80
1655364620000|2022-06-16 07:30:20|100524.5|100474.5|100491.6|100441.6|100541.4|100499.3|100485.8|100441.6|79
1655364630000|2022-06-16 07:30:30|100489.5|100439.5|100524.1|100474.1|100524.1|100480.3|100468.3|100418.3|76
1655364640000|2022-06-16 07:30:40|100529|100479|100507.7|100482.7|100532.1|100487.2|100494.6|100457.9|78
1655364650000|2022-06-16 07:30:50|100507.1|100482.1|100503.1|100478.1|100514|100485.6|100491.7|100455.2|75
1655364660000|2022-06-16 07:31:00|100502.5|100477.5|100505.9|100480.9|100528.1|100484.8|100485.3|100436|78
1655364670000|2022-06-16 07:31:10|100502.8|100477.8|100502.6|100452.6|100509.7|100477.8|100478.9|100434.5|75
1655364680000|2022-06-16 07:31:20|100502.8|100452.8|100517.1|100467.1|100519.2|100477.9|100490.6|100446.3|73
1655364690000|2022-06-16 07:31:30|100515.5|100465.5|100542.7|100492.7|100545.4|100495.4|100509.5|100465.4|78
1655364700000|2022-06-16 07:31:40|100542.5|100492.5|100524|100499|100543.6|100499.9|100510.9|100470|72
1655364710000|2022-06-16 07:31:50|100523.1|100498.1|100550.7|100500.7|100555|100517|100523.1|100490.9|73
1655364720000|2022-06-16 07:32:00|100550|100500|100548.6|100523.6|100563.8|100526.3|100528.8|100491.7|76
1655364730000|2022-06-16 07:32:10|100552.5|100527.5|100546.7|100521.7|100577.2|100548|100545.3|100517.8|72
1655364740000|2022-06-16 07:32:20|100546.2|100521.2|100528.2|100503.2|100547.4|100522.4|100525.2|100500.2|74
1655364750000|2022-06-16 07:32:30|100528.1|100503.1|100513.8|100488.8|100530.9|100505.9|100512.4|100487.4|72
1655364760000|2022-06-16 07:32:40|100512.5|100487.5|100520.6|100495.6|100533.4|100508.4|100512.5|100487.5|76
1655364770000|2022-06-16 07:32:50|100520.1|100495.1|100512|100487|100526.3|100501.3|100511|100486|76
1655364780000|2022-06-16 07:33:00|100511.4|100486.4|100496.6|100471.6|100527.8|100502.8|100468.3|100442|76
1655364790000|2022-06-16 07:33:10|100495.9|100470.9|100518.8|100493.8|100532.4|100507.4|100493.5|100468.5|71
1655364800000|2022-06-16 07:33:20|100519|100494|100544.7|100519.7|100547.1|100522.1|100511.2|100486.2|75
1655364810000|2022-06-16 07:33:30|100540.2|100515.2|100575.4|100550.4|100575.4|100550.4|100532.9|100507.9|74
1655364820000|2022-06-16 07:33:40|100577.8|100552.8|100580.9|100555.9|100602.1|100577.1|100576.8|100551.8|70
1655364830000|2022-06-16 07:33:50|100578.1|100553.1|100641.6|100616.6|100641.6|100616.6|100577.1|100552.1|69
1655364840000|2022-06-16 07:34:00|100643.4|100618.4|100645.1|100620.1|100667.1|100642.1|100623.6|100598.6|79
1655364850000|2022-06-16 07:34:10|100645.7|100620.7|100635.8|100610.8|100646.1|100621.1|100623.9|100593.1|79
1655364860000|2022-06-16 07:34:20|100631.2|100606.2|100642.4|100617.4|100642.4|100617.4|100608.8|100583.8|76
1655364870000|2022-06-16 07:34:30|100644.7|100619.7|100624.3|100599.3|100644.7|100619.7|100607.4|100572.1|76
1655364880000|2022-06-16 07:34:40|100624.4|100599.4|100645.3|100620.3|100645.8|100620.8|100609.3|100583.2|76
1655364890000|2022-06-16 07:34:50|100645.4|100620.4|100632.1|100607.1|100645.4|100620.4|100616.8|100585.9|69
1655364900000|2022-06-16 07:35:00|100632.4|100607.4|100612.2|100587.2|100653.5|100617.5|100598.6|100562.6|77
1655364910000|2022-06-16 07:35:10|100608.5|100583.5|100605.9|100580.9|100608.7|100583.7|100578.9|100553.9|75
1655364920000|2022-06-16 07:35:20|100608.9|100583.9|100641.6|100616.6|100641.6|100616.6|100586.8|100561.8|80
1655364930000|2022-06-16 07:35:30|100643.1|100618.1|100650|100625|100666.7|100628.4|100623.8|100598.8|75
1655364940000|2022-06-16 07:35:40|100649.7|100624.7|100629.4|100604.4|100651.4|100626.4|100629.4|100604.4|76
1655364950000|2022-06-16 07:35:50|100629.6|100604.6|100608.4|100583.4|100633.8|100608.8|100607.6|100582.6|69
1655364960000|2022-06-16 07:36:00|100609|100584|100599.3|100574.3|100612.1|100587.1|100596.2|100571.2|73
1655364970000|2022-06-16 07:36:10|100600|100575|100564.2|100539.2|100608.1|100583.1|100550|100525|71
1655364980000|2022-06-16 07:36:20|100564|100539|100586.5|100536.5|100589.6|100551.2|100554.3|100529.3|70
1655364990000|2022-06-16 07:36:30|100586.6|100536.6|100608.1|100558.1|100608.1|100562.8|100569.7|100519.7|75
1655365000000|2022-06-16 07:36:40|100607.8|100557.8|100568.2|100543.2|100615.4|100581.5|100568.2|100543.2|75
1655365010000|2022-06-16 07:36:50|100569.2|100544.2|100636.9|100586.9|100648.8|100609.4|100566.9|100531.1|73
1655365020000|2022-06-16 07:37:00|100624.3|100574.3|100592.7|100567.7|100629.5|100585.1|100592.7|100563.4|76
1655365030000|2022-06-16 07:37:10|100599.5|100549.5|100573.1|100523.1|100603.3|100553.3|100539.5|100498.5|78
1655365040000|2022-06-16 07:37:20|100573.8|100523.8|100604.1|100554.1|100610.2|100560.2|100552.3|100517.6|72
1655365050000|2022-06-16 07:37:30|100602.9|100552.9|100567.9|100542.9|100612.3|100570.3|100567.4|100541.9|69
1655365060000|2022-06-16 07:37:40|100566.6|100541.6|100577.5|100552.5|100586.3|100553.2|100560.9|100522.1|70
1655365070000|2022-06-16 07:37:50|100576.9|100551.9|100593.4|100543.4|100597.2|100561|100570.7|100533.3|71
1655365080000|2022-06-16 07:38:00|100594|100544|100590.4|100540.4|100604.8|100571|100579.8|100538.1|78
1655365090000|2022-06-16 07:38:10|100592|100542|100585.7|100560.7|100592.6|100564.5|100584.8|100534.8|67
1655365100000|2022-06-16 07:38:20|100586|100561|100553.7|100528.7|100630.1|100586|100552.2|100517.5|74
1655365110000|2022-06-16 07:38:30|100556.4|100531.4|100580.4|100555.4|100595.6|100568.5|100556.4|100529|70
1655365120000|2022-06-16 07:38:40|100592.5|100542.5|100587.1|100537.1|100595.5|100552.1|100570.4|100534.3|66
1655365130000|2022-06-16 07:38:50|100587.6|100537.6|100604.5|100579.5|100617.6|100579.5|100570.4|100535.6|64
1655365140000|2022-06-16 07:39:00|100600.8|100575.8|100595|100570|100607.4|100582.4|100579.7|100554.7|69
1655365150000|2022-06-16 07:39:10|100594.7|100569.7|100571.1|100546.1|100596.6|100569.7|100571.1|100533.1|74
1655365160000|2022-06-16 07:39:20|100572.6|100547.6|100621.5|100596.5|100632.9|100607.9|100569.6|100535.6|75
1655365170000|2022-06-16 07:39:30|100621.2|100596.2|100625.3|100600.3|100645.1|100617.7|100621.2|100590.2|77
1655365180000|2022-06-16 07:39:40|100625|100600|100602.5|100577.5|100625|100600|100593.6|100568.6|73
1655365190000|2022-06-16 07:39:50|100603|100578|100626.4|100601.4|100627.6|100602.6|100602.7|100577.7|75
1655365200000|2022-06-16 07:40:00|100626|100601|100643.9|100618.9|100643.9|100618.9|100624.2|100599.2|66
1655365210000|2022-06-16 07:40:10|100644.3|100619.3|100662.7|100637.7|100672.2|100647.2|100639.9|100614.9|77
1655365220000|2022-06-16 07:40:20|100663.6|100638.6|100648|100623|100666.2|100641.2|100641.7|100602.3|73
1655365230000|2022-06-16 07:40:30|100639.2|100614.2|100659.6|100634.6|100664.9|100639.9|100629.6|100604.6|78
1655365240000|2022-06-16 07:40:40|100653.9|100628.9|100671.6|100646.6|100675.8|100650.8|100653.4|100628.4|75
1655365250000|2022-06-16 07:40:50|100672.8|100647.8|100711.8|100686.8|100713.7|100688.7|100671.8|100646.8|69
1655365260000|2022-06-16 07:41:00|100712.5|100687.5|100714.4|100689.4|100724.6|100696.3|100706.8|100674.6|74
1655365270000|2022-06-16 07:41:10|100714.5|100689.5|100709.7|100684.7|100717.8|100692.8|100699.3|100674.3|76
1655365280000|2022-06-16 07:41:20|100709.9|100684.9|100705.1|100680.1|100733.6|100703.5|100699.4|100674.4|76
1655365290000|2022-06-16 07:41:30|100710.1|100685.1|100714.4|100689.4|100750|100725|100710.1|100685.1|76
1655365300000|2022-06-16 07:41:40|100716|100691|100715.5|100690.5|100729.9|100704.9|100709.4|100684.4|76
1655365310000|2022-06-16 07:41:50|100714.4|100689.4|100703.9|100678.9|100717.5|100692.5|100701.7|100676.7|76
1655365320000|2022-06-16 07:42:00|100705.9|100680.9|100721.4|100696.4|100721.9|100696.9|100701.2|100676.2|73
1655365330000|2022-06-16 07:42:10|100723.1|100698.1|100708.2|100683.2|100728.6|100703.6|100706.8|100681.8|71
1655365340000|2022-06-16 07:42:20|100711.2|100686.2|100720.5|100695.5|100724.1|100699.1|100707.2|100682.2|75
1655365350000|2022-06-16 07:42:30|100722.7|100697.7|100726.9|100701.9|100744.3|100719.3|100721.5|100696.5|77
1655365360000|2022-06-16 07:42:40|100727.2|100702.2|100755.6|100730.6|100756|100731|100727.2|100702.2|74
1655365370000|2022-06-16 07:42:50|100754.8|100729.8|100748|100723|100770.2|100745.2|100744.6|100719.6|72
1655365380000|2022-06-16 07:43:00|100748.1|100723.1|100733.9|100708.9|100758.6|100733.6|100730.2|100705.2|76
1655365390000|2022-06-16 07:43:10|100734.3|100709.3|100729.1|100704.1|100740.7|100715.7|100724.7|100699.7|74
1655365400000|2022-06-16 07:43:20|100728|100703|100695|100670|100731.9|100706.9|100693.7|100659.1|74
1655365410000|2022-06-16 07:43:30|100696.2|100671.2|100673.2|100623.2|100712.5|100678|100667.4|100620.3|72
1655365420000|2022-06-16 07:43:40|100673.9|100623.9|100668.5|100618.5|100684.4|100652|100644.3|100610.1|71
1655365430000|2022-06-16 07:43:50|100666.3|100616.3|100692.9|100667.9|100697.1|100672.1|100645.5|100615.9|78
1655365440000|2022-06-16 07:44:00|100691.5|100666.5|100719.8|100694.8|100723|100698|100683.9|100658.9|74
1655365450000|2022-06-16 07:44:10|100724.1|100699.1|100717.7|100692.7|100733.2|100708.2|100705.7|100680.7|69
1655365460000|2022-06-16 07:44:20|100715.9|100690.9|100721.2|100696.2|100722.7|100697.7|100715.6|100690.6|50
1655365470000|2022-06-16 07:44:30|100720.5|100695.5|100730|100705|100739.4|100714.4|100714.8|100689.8|72
1655365480000|2022-06-16 07:44:40|100730.7|100705.7|100751.1|100726.1|100751.6|100726.6|100727.4|100702.4|66
1655365490000|2022-06-16 07:44:50|100756.7|100731.7|100763.1|100738.1|100765.6|100740.6|100751.4|100726.4|73
1655365500000|2022-06-16 07:45:00|100761.6|100736.6|100738.8|100713.8|100765.9|100740.9|100737.9|100712.9|74
1655365510000|2022-06-16 07:45:10|100736.2|100711.2|100734.9|100709.9|100746.1|100721.1|100721.3|100696.3|78
1655365520000|2022-06-16 07:45:20|100734.6|100709.6|100777.9|100752.9|100783.7|100758.7|100734.6|100709.6|74
1655365530000|2022-06-16 07:45:30|100777.3|100752.3|100738.3|100713.3|100777.3|100752.3|100734.9|100709.9|73
1655365540000|2022-06-16 07:45:40|100738.9|100713.9|100737.2|100712.2|100742.1|100717.1|100722.5|100697.5|66
1655365550000|2022-06-16 07:45:50|100739|100714|100742.4|100717.4|100745.5|100720.5|100737.6|100712.6|60
1655365560000|2022-06-16 07:46:00|100741.3|100716.3|100742.4|100717.4|100746.1|100721.1|100736|100711|62
1655365570000|2022-06-16 07:46:10|100741.1|100716.1|100734.8|100709.8|100741.2|100716.2|100733.6|100708.6|56
1655365580000|2022-06-16 07:46:20|100733.7|100708.7|100710.1|100685.1|100733.7|100708.7|100704.3|100679.3|68
1655365590000|2022-06-16 07:46:30|100710.2|100685.2|100704.6|100679.6|100718.9|100693.9|100702.6|100677.6|67
1655365600000|2022-06-16 07:46:40|100705.2|100680.2|100695.1|100670.1|100705.4|100680.4|100676.3|100651.3|67
1655365610000|2022-06-16 07:46:50|100695.6|100670.6|100692.6|100667.6|100724.7|100699.7|100692.6|100667.6|70
1655365620000|2022-06-16 07:47:00|100685.1|100660.1|100674.5|100649.5|100693.8|100668.8|100673.5|100648.5|72
1655365630000|2022-06-16 07:47:10|100672.4|100647.4|100668.3|100643.3|100682.3|100657.3|100658.8|100633.8|73
1655365640000|2022-06-16 07:47:20|100669.1|100644.1|100658.3|100633.3|100674.3|100649.3|100654.4|100629.4|64
1655365650000|2022-06-16 07:47:30|100657.7|100632.7|100656.1|100631.1|100664.6|100639.6|100652|100627|65
1655365660000|2022-06-16 07:47:40|100656.3|100631.3|100660.9|100635.9|100666.5|100641.5|100654.5|100629.5|54
1655365670000|2022-06-16 07:47:50|100660.6|100635.6|100660.4|100635.4|100664.2|100639.2|100659|100634|61
1655365680000|2022-06-16 07:48:00|100660.3|100635.3|100638.3|100613.3|100668.3|100643.3|100637.9|100612.9|64
1655365690000|2022-06-16 07:48:10|100638.2|100613.2|100635.9|100610.9|100641.8|100616.8|100631.5|100606.5|59
1655365700000|2022-06-16 07:48:20|100636.5|100611.5|100633|100608|100638.1|100613.1|100629.7|100604.7|51
1655365710000|2022-06-16 07:48:30|100632.9|100607.9|100569.6|100544.6|100638.2|100613.2|100565.6|100526.2|71
1655365720000|2022-06-16 07:48:40|100568.8|100543.8|100566.4|100541.4|100572.8|100547.8|100558.5|100533.5|79
1655365730000|2022-06-16 07:48:50|100564.8|100539.8|100571.8|100546.8|100571.8|100546.8|100548.4|100523.4|73
1655365740000|2022-06-16 07:49:00|100568.5|100543.5|100594.4|100569.4|100598.6|100573.6|100568.3|100543.3|74
1655365750000|2022-06-16 07:49:10|100593.9|100568.9|100586.2|100561.2|100600.8|100575.8|100582.1|100557.1|71
1655365760000|2022-06-16 07:49:20|100590.5|100565.5|100580.4|100555.4|100593.8|100568.8|100580.2|100555.2|65
1655365770000|2022-06-16 07:49:30|100578.4|100553.4|100567.7|100542.7|100581.5|100556.5|100565.2|100540.2|60
1655365780000|2022-06-16 07:49:40|100567.8|100542.8|100558.1|100533.1|100573.9|100548.9|100546|100517.7|76
1655365790000|2022-06-16 07:49:50|100561.5|100536.5|100538.1|100513.1|100563.4|100538.4|100531.1|100506.1|71
1655365800000|2022-06-16 07:50:00|100533.3|100508.3|100567.4|100542.4|100567.7|100542.7|100523.8|100498.8|72
1655365810000|2022-06-16 07:50:10|100567.9|100542.9|100555.4|100530.4|100572.9|100547.9|100555.4|100530.4|67
1655365820000|2022-06-16 07:50:20|100553.1|100528.1|100557|100532|100582.2|100546.1|100552.8|100527.8|63
1655365830000|2022-06-16 07:50:30|100561.5|100536.5|100547.2|100522.2|100564.9|100539.9|100547.2|100522.2|73
1655365840000|2022-06-16 07:50:40|100548|100523|100553.9|100528.9|100575.8|100538.5|100546.6|100518.1|78
1655365850000|2022-06-16 07:50:50|100553.6|100528.6|100549.6|100524.6|100554.5|100529.5|100547.2|100522.2|68
1655365860000|2022-06-16 07:51:00|100548.8|100523.8|100542|100517|100552.4|100527.4|100540.3|100515.3|67
1655365870000|2022-06-16 07:51:10|100542.5|100517.5|100514.5|100489.5|100542.5|100517.5|100514.5|100489.5|69
1655365880000|2022-06-16 07:51:20|100513.1|100488.1|100523.1|100498.1|100526.3|100501.3|100506.7|100481.7|74
1655365890000|2022-06-16 07:51:30|100523|100498|100490.4|100465.4|100523|100498|100488.5|100463.5|66
1655365900000|2022-06-16 07:51:40|100490.5|100465.5|100529.5|100504.5|100531.3|100506.3|100489.8|100464.8|64
1655365910000|2022-06-16 07:51:50|100527.7|100502.7|100540|100515|100545.2|100520.2|100523.1|100498.1|69
1655365920000|2022-06-16 07:52:00|100539|100514|100535.4|100510.4|100547.2|100522.2|100532.1|100507.1|68
1655365930000|2022-06-16 07:52:10|100535|100510|100543.1|100518.1|100548|100523|100534|100509|52
1655365940000|2022-06-16 07:52:20|100542.6|100517.6|100572.1|100547.1|100572.2|100547.2|100539|100514|72
1655365950000|2022-06-16 07:52:30|100572|100547|100591.7|100566.7|100591.7|100566.7|100561.9|100536.9|59
1655365960000|2022-06-16 07:52:40|100590.2|100565.2|100583.7|100558.7|100595.2|100570.2|100581.2|100556.2|72
1655365970000|2022-06-16 07:52:50|100578.1|100553.1|100572|100547|100586.8|100561.8|100558.4|100533.4|72
1655365980000|2022-06-16 07:53:00|100571.9|100546.9|100567.1|100542.1|100572.3|100547.3|100558.6|100533.6|61
1655365990000|2022-06-16 07:53:10|100567.5|100542.5|100548.8|100523.8|100567.5|100542.5|100545.2|100520.2|64
1655366000000|2022-06-16 07:53:20|100548.2|100523.2|100517.8|100492.8|100548.2|100523.2|100513.6|100488.6|68
1655366010000|2022-06-16 07:53:30|100517.5|100492.5|100497.5|100472.5|100517.7|100492.7|100497.5|100472.5|63
1655366020000|2022-06-16 07:53:40|100498.4|100473.4|100518.9|100493.9|100523.1|100498.1|100494.4|100469.4|70
1655366030000|2022-06-16 07:53:50|100519.1|100494.1|100523.9|100498.9|100526.2|100501.2|100510.4|100474.9|68
1655366040000|2022-06-16 07:54:00|100525.1|100500.1|100499.2|100474.2|100525.1|100500.1|100473.1|100448.1|72
1655366050000|2022-06-16 07:54:10|100499.8|100474.8|100463.8|100438.8|100499.8|100474.8|100462.8|100437.8|73
1655366060000|2022-06-16 07:54:20|100463.7|100438.7|100465.4|100440.4|100467|100442|100461.3|100436.3|60
1655366070000|2022-06-16 07:54:30|100465.1|100440.1|100451.7|100426.7|100466.8|100441.8|100445.6|100420.6|56
1655366080000|2022-06-16 07:54:40|100453.3|100428.3|100428.4|100403.4|100457.4|100432.4|100418.5|100393.5|68
1655366090000|2022-06-16 07:54:50|100428.3|100403.3|100415|100390|100429.5|100404.5|100415|100390|56
1655366100000|2022-06-16 07:55:00|100414.4|100389.4|100432.7|100407.7|100436.1|100411.1|100412.4|100387.4|72
1655366110000|2022-06-16 07:55:10|100431.5|100406.5|100428.1|100403.1|100444.1|100411.3|100421.7|100394.1|69
1655366120000|2022-06-16 07:55:20|100427.9|100402.9|100440.1|100415.1|100445.9|100420.9|100427.3|100402.3|63
1655366130000|2022-06-16 07:55:30|100441.1|100416.1|100429.7|100404.7|100449.7|100416.1|100427.6|100399.1|58
1655366140000|2022-06-16 07:55:40|100427.2|100402.2|100429.4|100404.4|100432.8|100407.8|100426.9|100401.9|55
1655366150000|2022-06-16 07:55:50|100429|100404|100406.1|100381.1|100429|100404|100399.6|100374.6|71
1655366160000|2022-06-16 07:56:00|100407.1|100382.1|100383.8|100358.8|100411.5|100386.5|100379.7|100354.7|67
1655366170000|2022-06-16 07:56:10|100384|100359|100376.8|100351.8|100384.2|100359.2|100366|100341|66
1655366180000|2022-06-16 07:56:20|100377.4|100352.4|100388.8|100363.8|100391.1|100366.1|100377|100352|69
1655366190000|2022-06-16 07:56:30|100387.3|100362.3|100375.2|100350.2|100387.3|100362.3|100370.4|100345.4|59
1655366200000|2022-06-16 07:56:40|100371.5|100346.5|100359.6|100334.6|100380.9|100347.6|100359.6|100330.9|59
1655366210000|2022-06-16 07:56:50|100360.3|100335.3|100353.3|100328.3|100365.6|100340.6|100352.8|100327.8|67
1655366220000|2022-06-16 07:57:00|100354.6|100329.6|100341.8|100316.8|100355|100330|100329|100300.7|67
1655366230000|2022-06-16 07:57:10|100342.2|100317.2|100359.2|100334.2|100366.7|100341.7|100342|100317|62
1655366240000|2022-06-16 07:57:20|100352.4|100327.4|100354.8|100329.8|100376.3|100338.7|100345.1|100320.1|65
1655366250000|2022-06-16 07:57:30|100354.5|100329.5|100369.1|100344.1|100370.2|100345.2|100352.6|100327.6|64
1655366260000|2022-06-16 07:57:40|100368.5|100343.5|100374|100349|100380.7|100355.7|100354.4|100329.4|70
1655366270000|2022-06-16 07:57:50|100374.4|100349.4|100374.8|100349.8|100382|100357|100371.8|100346.8|63
1655366280000|2022-06-16 07:58:00|100373.6|100348.6|100364.9|100339.9|100376.7|100351.7|100362.6|100337.6|67
1655366290000|2022-06-16 07:58:10|100364.5|100339.5|100370.4|100345.4|100374.4|100349.4|100359.2|100334.2|69
1655366300000|2022-06-16 07:58:20|100368.6|100343.6|100367.8|100342.8|100370.4|100345.4|100364.2|100339.2|64
1655366310000|2022-06-16 07:58:30|100367|100342|100358.9|100333.9|100368.7|100343.7|100355|100330|66
1655366320000|2022-06-16 07:58:40|100359.6|100334.6|100372.3|100347.3|100375.8|100350.8|100352.7|100327.7|65
1655366330000|2022-06-16 07:58:50|100372.2|100347.2|100371.4|100346.4|100374.8|100349.8|100370.4|100345.4|53
1655366340000|2022-06-16 07:59:00|100371.2|100346.2|100372.3|100347.3|100376.5|100351.5|100369.9|100344.9|62
1655366350000|2022-06-16 07:59:10|100371.1|100346.1|100365.5|100340.5|100373.5|100348.5|100365.5|100340.5|64
1655366360000|2022-06-16 07:59:20|100366.1|100341.1|100355.1|100330.1|100372.3|100347.3|100353.1|100328.1|71
1655366370000|2022-06-16 07:59:30|100356.3|100331.3|100373.1|100348.1|100386.8|100361.8|100356.3|100331.3|74
1655366380000|2022-06-16 07:59:40|100372.3|100347.3|100365.7|100340.7|100391.6|100366.6|100363.9|100338.9|66
1655366390000|2022-06-16 07:59:50|100364.2|100339.2|100388.1|100338.1|100402.6|100362|100362.2|100329.5|75
1655366400000|2022-06-16 08:00:00|100374|100349|100384.2|100359.2|100387.6|100362.6|100360.4|100334.3|77
1655366410000|2022-06-16 08:00:10|100384.3|100359.3|100389.6|100364.6|100393.7|100368.7|100382.8|100357.8|67
1655366420000|2022-06-16 08:00:20|100389.3|100364.3|100467.9|100442.9|100474.4|100443.5|100383.6|100358.6|79
1655366430000|2022-06-16 08:00:30|100470.2|100445.2|100420.2|100395.2|100480.7|100447.1|100420.2|100395.2|76
1655366440000|2022-06-16 08:00:40|100419.1|100394.1|100446.2|100421.2|100465.4|100429.3|100418.8|100393.8|76
1655366450000|2022-06-16 08:00:50|100447.4|100422.4|100450.4|100425.4|100453.8|100428.8|100439.2|100414.2|76
1655366460000|2022-06-16 08:01:00|100449.6|100424.6|100446.7|100421.7|100461.7|100436.7|100444.3|100419.3|71
1655366470000|2022-06-16 08:01:10|100446.3|100421.3|100434.2|100409.2|100451|100426|100434.2|100409.2|69
1655366480000|2022-06-16 08:01:20|100435.2|100410.2|100396.1|100371.1|100435.2|100410.2|100393.1|100368.1|77
1655366490000|2022-06-16 08:01:30|100398.2|100373.2|100404.2|100379.2|100427.8|100402.8|100395.1|100370.1|78
1655366500000|2022-06-16 08:01:40|100403.5|100378.5|100405.5|100380.5|100416.7|100391.7|100397.9|100372.9|72
1655366510000|2022-06-16 08:01:50|100402.7|100377.7|100416.6|100391.6|100423.6|100398.6|100401.5|100376.5|68
1655366520000|2022-06-16 08:02:00|100416.4|100391.4|100396.2|100371.2|100421|100396|100395.1|100370.1|65
1655366530000|2022-06-16 08:02:10|100395.2|100370.2|100392.5|100367.5|100406.7|100381.7|100388.3|100363.3|64
1655366540000|2022-06-16 08:02:20|100391.9|100366.9|100376.8|100351.8|100399|100374|100369.2|100335.8|75
1655366550000|2022-06-16 08:02:30|100376.4|100351.4|100392.3|100367.3|100393.3|100368.3|100367|100342|73
1655366560000|2022-06-16 08:02:40|100392.4|100367.4|100382.6|100357.6|100399|100368.1|100382.3|100347.1|74
1655366570000|2022-06-16 08:02:50|100383|100358|100359|100334|100385.1|100360.1|100352.2|100327.2|74
1655366580000|2022-06-16 08:03:00|100362.1|100312.1|100353.9|100303.9|100364.9|100319.6|100341.4|100300.7|65
1655366590000|2022-06-16 08:03:10|100354.4|100304.4|100371.8|100321.8|100375.5|100325.5|100354.3|100304.3|58
1655366600000|2022-06-16 08:03:20|100371.3|100321.3|100353.8|100303.8|100371.3|100321.3|100346.2|100296.2|65
1655366610000|2022-06-16 08:03:30|100354|100304|100348.3|100298.3|100360|100310|100338.7|100288.7|63
1655366620000|2022-06-16 08:03:40|100348.1|100298.1|100328.2|100278.2|100348.7|100298.7|100328.2|100278.2|67
1655366630000|2022-06-16 08:03:50|100326.9|100276.9|100281.2|100256.2|100327.5|100277.5|100279.6|100242|70
1655366640000|2022-06-16 08:04:00|100280.1|100255.1|100295.4|100245.4|100308.2|100268.8|100280.1|100239.5|69
1655366650000|2022-06-16 08:04:10|100294.6|100244.6|100322.3|100272.3|100322.9|100272.9|100293.9|100243.9|64
1655366660000|2022-06-16 08:04:20|100323.2|100273.2|100336.1|100286.1|100336.1|100286.1|100322.6|100272.6|65
1655366670000|2022-06-16 08:04:30|100336.2|100286.2|100343|100293|100363.7|100313.7|100312.9|100262.9|75
1655366680000|2022-06-16 08:04:40|100341.2|100291.2|100338.8|100288.8|100353.8|100303.8|100338.8|100288.8|60
1655366690000|2022-06-16 08:04:50|100339.3|100289.3|100326.9|100276.9|100355.1|100305.1|100326.1|100276.1|66
1655366700000|2022-06-16 08:05:00|100327.2|100277.2|100332.3|100282.3|100345.7|100295.7|100317.6|100267.6|75
1655366710000|2022-06-16 08:05:10|100331.9|100281.9|100357|100307|100370|100320|100331.9|100281.9|69
1655366720000|2022-06-16 08:05:20|100356.5|100306.5|100365.9|100315.9|100367.4|100317.4|100338.9|100298.5|70
1655366730000|2022-06-16 08:05:30|100365.8|100315.8|100366.1|100316.1|100369.4|100319.4|100363.4|100313.4|53
1655366740000|2022-06-16 08:05:40|100365.2|100315.2|100356.4|100331.4|100370.5|100332.6|100342.2|100301.8|72
1655366750000|2022-06-16 08:05:50|100356.7|100331.7|100363.8|100338.8|100371.8|100342.9|100347.6|100312.5|69
1655366760000|2022-06-16 08:06:00|100363.3|100338.3|100380.8|100355.8|100382.1|100357.1|100350.9|100325.9|63
1655366770000|2022-06-16 08:06:10|100382.5|100357.5|100388.1|100363.1|100403|100378|100380.4|100355.4|64
1655366780000|2022-06-16 08:06:20|100388|100363|100407.9|100382.9|100409.3|100384.3|100388|100363|62
1655366790000|2022-06-16 08:06:30|100408.2|100383.2|100385|100360|100408.2|100383.2|100385|100360|57
1655366800000|2022-06-16 08:06:40|100385.2|100360.2|100366|100341|100399.7|100374.7|100362.7|100337.7|69
1655366810000|2022-06-16 08:06:50|100361.4|100336.4|100341.3|100316.3|100363|100338|100339.4|100314.4|66
1655366820000|2022-06-16 08:07:00|100342|100317|100339.1|100314.1|100343.9|100318.9|100338.1|100313.1|63
1655366830000|2022-06-16 08:07:10|100337.2|100312.2|100337.2|100312.2|100358.4|100315|100326|100301|72
1655366840000|2022-06-16 08:07:20|100338.3|100313.3|100283.5|100258.5|100338.6|100313.6|100283.5|100258.5|71
1655366850000|2022-06-16 08:07:30|100289.4|100264.4|100294.4|100269.4|100295.4|100270.4|100275.5|100250.5|57
1655366860000|2022-06-16 08:07:40|100294.8|100269.8|100306.8|100281.8|100309.1|100284.1|100294.8|100269.8|48
1655366870000|2022-06-16 08:07:50|100306.9|100281.9|100327.3|100302.3|100328.5|100303.5|100306.7|100281.7|54
1655366880000|2022-06-16 08:08:00|100326.8|100301.8|100338.1|100313.1|100344.7|100319.7|100325.2|100300.2|58
1655366890000|2022-06-16 08:08:10|100341|100316|100389.2|100364.2|100396.6|100371.6|100338.9|100313.9|76
1655366900000|2022-06-16 08:08:20|100389|100364|100370.1|100345.1|100389.1|100364.1|100367.7|100342.7|65
1655366910000|2022-06-16 08:08:30|100369.8|100344.8|100357|100332|100373.8|100348.8|100352.6|100314.8|65
1655366920000|2022-06-16 08:08:40|100357.4|100332.4|100351|100326|100357.4|100332.4|100342|100317|63
1655366930000|2022-06-16 08:08:50|100350.9|100325.9|100312.7|100287.7|100352.7|100327.7|100312.7|100287.7|65
1655366940000|2022-06-16 08:09:00|100306.6|100281.6|100329.2|100304.2|100334.8|100309.8|100302.6|100277.6|71
1655366950000|2022-06-16 08:09:10|100331.5|100306.5|100318.2|100293.2|100333.2|100308.2|100308.5|100283.5|70
1655366960000|2022-06-16 08:09:20|100318.3|100293.3|100368.8|100343.8|100383.6|100355.9|100318.3|100293.3|62
1655366970000|2022-06-16 08:09:30|100366.8|100341.8|100365.7|100340.7|100377.3|100352.3|100363.1|100338.1|67
1655366980000|2022-06-16 08:09:40|100365.1|100340.1|100348.4|100323.4|100365.1|100340.1|100342.2|100317.2|74
1655366990000|2022-06-16 08:09:50|100353.7|100328.7|100379.1|100354.1|100381.3|100356.3|100353.7|100328.7|67
1655367000000|2022-06-16 08:10:00|100375.2|100350.2|100376.7|100351.7|100377.1|100352.1|100360.7|100335.7|70
1655367010000|2022-06-16 08:10:10|100376.3|100351.3|100389|100364|100389.6|100364.6|100376.3|100351.3|60
1655367020000|2022-06-16 08:10:20|100388.2|100363.2|100416.8|100391.8|100417.2|100392.2|100387.8|100362.8|72
1655367030000|2022-06-16 08:10:30|100415.6|100390.6|100455.2|100430.2|100455.7|100430.7|100413.2|100388.2|68
1655367040000|2022-06-16 08:10:40|100454.7|100429.7|100457.5|100432.5|100458|100433|100443.3|100418.3|72
1655367050000|2022-06-16 08:10:50|100454.3|100429.3|100463.7|100438.7|100475.5|100450.5|100452.2|100427.2|75
1655367060000|2022-06-16 08:11:00|100462.7|100437.7|100475.3|100450.3|100484.3|100459.3|100461.1|100436.1|62
1655367070000|2022-06-16 08:11:10|100475.5|100450.5|100463|100438|100476.7|100451.7|100462.8|100437.8|68
1655367080000|2022-06-16 08:11:20|100462.8|100437.8|100460.5|100435.5|100467.7|100442.7|100458|100433|61
1655367090000|2022-06-16 08:11:30|100460.3|100435.3|100442.4|100417.4|100482.1|100457.1|100437.7|100412.7|71
1655367100000|2022-06-16 08:11:40|100441.9|100416.9|100435.5|100410.5|100451.5|100426.5|100435.5|100410.5|73
1655367110000|2022-06-16 08:11:50|100435.2|100410.2|100456|100431|100478.2|100453.2|100433.4|100408.4|75
1655367120000|2022-06-16 08:12:00|100454.7|100429.7|100414.3|100389.3|100456|100431|100413.5|100388.5|76
1655367130000|2022-06-16 08:12:10|100413|100388|100415.8|100390.8|100433|100395.3|100398.7|100373.7|77
1655367140000|2022-06-16 08:12:20|100423.1|100398.1|100443.4|100418.4|100450.4|100425.4|100423|100398|77
1655367150000|2022-06-16 08:12:30|100442.5|100417.5|100428.5|100403.5|100444.3|100419.3|100428.5|100403.5|66
1655367160000|2022-06-16 08:12:40|100427.8|100402.8|100410.5|100385.5|100427.8|100402.8|100406.1|100381.1|66
1655367170000|2022-06-16 08:12:50|100415.4|100390.4|100427.1|100402.1|100431|100406|100415.4|100390.4|71
1655367180000|2022-06-16 08:13:00|100428.1|100403.1|100428.3|100403.3|100433.9|100408.9|100422.2|100397.2|71
1655367190000|2022-06-16 08:13:10|100430|100405|100442.7|100417.7|100449|100424|100430|100405|68
1655367200000|2022-06-16 08:13:20|100442.2|100417.2|100438.7|100413.7|100447.7|100422.7|100436.2|100411.2|69
1655367210000|2022-06-16 08:13:30|100438.9|100413.9|100416.6|100391.6|100449|100424|100416.6|100391.6|69
1655367220000|2022-06-16 08:13:40|100417.2|100392.2|100420|100395|100421.5|100396.5|100407.1|100382.1|77
1655367230000|2022-06-16 08:13:50|100423.9|100398.9|100411.2|100386.2|100431.6|100406.6|100410.4|100385.4|71
1655367240000|2022-06-16 08:14:00|100408.8|100383.8|100402.7|100377.7|100410|100385|100395.8|100370.8|71
1655367250000|2022-06-16 08:14:10|100403.1|100378.1|100420|100395|100425.7|100400.7|100400.5|100375.5|68
1655367260000|2022-06-16 08:14:20|100420.3|100395.3|100420.4|100395.4|100422.4|100397.4|100415.7|100390.7|60
1655367270000|2022-06-16 08:14:30|100420.7|100395.7|100422.8|100397.8|100422.8|100397.8|100406|100381|62
1655367280000|2022-06-16 08:14:40|100421.7|100396.7|100378|100353|100423.6|100398.6|100377.3|100341.1|71
1655367290000|2022-06-16 08:14:50|100377.6|100352.6|100393.5|100368.5|100393.7|100368.7|100373.6|100348.6|64
1655367300000|2022-06-16 08:15:00|100394.3|100369.3|100384.4|100359.4|100400.2|100375.2|100381.9|100356.9|75
1655367310000|2022-06-16 08:15:10|100384.1|100359.1|100390.2|100365.2|100393|100368|100372.7|100347.7|70
1655367320000|2022-06-16 08:15:20|100390|100365|100342.8|100317.8|100390|100365|100342.8|100317.8|64
1655367330000|2022-06-16 08:15:30|100343.6|100318.6|100380.3|100355.3|100391.7|100366.7|100343.6|100318.6|71
1655367340000|2022-06-16 08:15:40|100382.5|100357.5|100388.7|100363.7|100393.5|100368.5|100379.5|100354.5|61
1655367350000|2022-06-16 08:15:50|100389.2|100364.2|100387.9|100362.9|100389.3|100364.3|100383.2|100358.2|61
1655367360000|2022-06-16 08:16:00|100388.7|100363.7|100388.6|100363.6|100391.3|100366.3|100376.3|100351.3|67
1655367370000|2022-06-16 08:16:10|100388.8|100363.8|100394.5|100369.5|100395.2|100370.2|100387.3|100362.3|67
1655367380000|2022-06-16 08:16:20|100395.1|100370.1|100397.8|100372.8|100409.7|100372.8|100378.3|100353.3|65
1655367390000|2022-06-16 08:16:30|100396|100371|100362.5|100337.5|100397.5|100372.5|100357.9|100332.9|72
1655367400000|2022-06-16 08:16:40|100363.2|100338.2|100367.1|100342.1|100374.5|100349.5|100358.2|100333.2|69
1655367410000|2022-06-16 08:16:50|100367.3|100342.3|100377.9|100352.9|100407.9|100382.9|100367|100342|69
1655367420000|2022-06-16 08:17:00|100377.8|100352.8|100375.1|100350.1|100390.6|100365.6|100364|100339|68
1655367430000|2022-06-16 08:17:10|100373|100348|100385.3|100360.3|100387.1|100362.1|100350.9|100325.9|75
1655367440000|2022-06-16 08:17:20|100385.6|100360.6|100401.4|100376.4|100404.4|100379.4|100385.4|100360.4|75
1655367450000|2022-06-16 08:17:30|100402.2|100377.2|100411.7|100386.7|100423.4|100398.4|100400.1|100375.1|75
1655367460000|2022-06-16 08:17:40|100408.5|100383.5|100414.5|100389.5|100417.6|100392.6|100405.9|100380.9|70
1655367470000|2022-06-16 08:17:50|100414.3|100389.3|100383.3|100358.3|100414.8|100389.8|100383.2|100358.2|63
1655367480000|2022-06-16 08:18:00|100383.9|100358.9|100352.7|100327.7|100384.7|100359.7|100351.4|100326.4|75
1655367490000|2022-06-16 08:18:10|100351.6|100326.6|100367.9|100342.9|100382.2|100357.2|100351.6|100326.6|70
1655367500000|2022-06-16 08:18:20|100368|100343|100422.2|100397.2|100422.2|100397.2|100365.8|100340.8|73
1655367510000|2022-06-16 08:18:30|100423.6|100398.6|100441|100416|100441.3|100416.3|100422.6|100397.6|61
1655367520000|2022-06-16 08:18:40|100441.1|100416.1|100418|100393|100444.5|100419.5|100418|100393|63
1655367530000|2022-06-16 08:18:50|100418.8|100393.8|100461.3|100436.3|100465.6|100440.6|100416.6|100391.6|67
1655367540000|2022-06-16 08:19:00|100461.1|100436.1|100428|100403|100461.1|100436.1|100423.1|100396.6|63
1655367550000|2022-06-16 08:19:10|100423.6|100398.6|100420.1|100395.1|100426.2|100401.2|100410.2|100385.2|63
1655367560000|2022-06-16 08:19:20|100420.2|100395.2|100434.8|100409.8|100435.3|100410.3|100418.4|100393.4|64
1655367570000|2022-06-16 08:19:30|100435.7|100410.7|100432.2|100407.2|100438.1|100413.1|100427.1|100402.1|57
1655367580000|2022-06-16 08:19:40|100433.4|100408.4|100445.8|100420.8|100447.6|100422.6|100429.5|100404.5|55
1655367590000|2022-06-16 08:19:50|100445.4|100420.4|100447.2|100422.2|100447.6|100422.6|100442.1|100417.1|57
1655367600000|2022-06-16 08:20:00|100445.2|100420.2|100448|100423|100448.4|100423.4|100440.5|100415.5|62
1655367610000|2022-06-16 08:20:10|100448.6|100423.6|100461.3|100436.3|100463.2|100438.2|100447.7|100422.7|64
1655367620000|2022-06-16 08:20:20|100460.4|100435.4|100470.2|100445.2|100473.3|100448.3|100460.3|100435.3|72
1655367630000|2022-06-16 08:20:30|100470.1|100445.1|100459.9|100434.9|100473.8|100448.8|100456.7|100431.7|67
1655367640000|2022-06-16 08:20:40|100456.3|100431.3|100477.2|100452.2|100478.3|100453.3|100456.3|100431.3|72
1655367650000|2022-06-16 08:20:50|100477.1|100452.1|100468.2|100443.2|100477.1|100452.1|100461.7|100436.7|70
1655367660000|2022-06-16 08:21:00|100469.3|100444.3|100468.4|100443.4|100469.3|100444.3|100444.9|100419.9|66
1655367670000|2022-06-16 08:21:10|100468.1|100443.1|100447.3|100422.3|100471.8|100446.8|100447.3|100422.3|58
1655367680000|2022-06-16 08:21:20|100449.3|100424.3|100479.7|100454.7|100479.7|100454.7|100449.3|100424.3|73
1655367690000|2022-06-16 08:21:30|100480.1|100455.1|100478|100453|100482.4|100457.4|100468.9|100443.9|65
1655367700000|2022-06-16 08:21:40|100479.5|100454.5|100463.7|100438.7|100484.9|100459.9|100463.1|100438.1|69
1655367710000|2022-06-16 08:21:50|100464.3|100439.3|100476.8|100451.8|100483.2|100458.2|100458.3|100433.3|69
1655367720000|2022-06-16 08:22:00|100476.7|100451.7|100471.3|100446.3|100480.7|100455.7|100470.4|100445.4|55
1655367730000|2022-06-16 08:22:10|100471.2|100446.2|100471.9|100446.9|100474.6|100449.6|100464.8|100439.8|65
1655367740000|2022-06-16 08:22:20|100472.4|100447.4|100476.3|100451.3|100477.4|100452.4|100469.6|100444.6|53
1655367750000|2022-06-16 08:22:30|100476.5|100451.5|100475.7|100450.7|100486.5|100461.5|100475.1|100450.1|64
1655367760000|2022-06-16 08:22:40|100476.4|100451.4|100473.8|100448.8|100481.8|100456.8|100473.8|100448.8|66
1655367770000|2022-06-16 08:22:50|100476.2|100451.2|100562.2|100537.2|100565.9|100540.9|100469.9|100444.9|70
1655367780000|2022-06-16 08:23:00|100562.6|100537.6|100570.7|100545.7|100575.4|100550.4|100562.1|100537.1|67
1655367790000|2022-06-16 08:23:10|100571|100546|100577.9|100552.9|100578.1|100553.1|100567.4|100542.4|59
1655367800000|2022-06-16 08:23:20|100578.7|100553.7|100581.4|100556.4|100583.2|100558.2|100566.2|100541.2|70
1655367810000|2022-06-16 08:23:30|100582.4|100557.4|100566.6|100541.6|100583.7|100558.7|100562.6|100537.6|65
1655367820000|2022-06-16 08:23:40|100566.7|100541.7|100565.8|100540.8|100575.5|100550.5|100563.7|100538.7|65
1655367830000|2022-06-16 08:23:50|100566.8|100541.8|100572.4|100547.4|100574.6|100549.6|100564.6|100539.6|53
1655367840000|2022-06-16 08:24:00|100572.8|100547.8|100614.3|100589.3|100615.1|100590.1|100572.8|100547.8|64
1655367850000|2022-06-16 08:24:10|100622.6|100597.6|100632.5|100607.5|100644.3|100619.3|100622.6|100597.6|76
1655367860000|2022-06-16 08:24:20|100631.2|100606.2|100589.8|100564.8|100631.2|100606.2|100589.2|100552|68
1655367870000|2022-06-16 08:24:30|100591.1|100566.1|100597.8|100547.8|100601.9|100569.2|100587.3|100543.1|69
1655367880000|2022-06-16 08:24:40|100596.6|100546.6|100583.1|100558.1|100596.6|100561|100579.8|100546.6|66
1655367890000|2022-06-16 08:24:50|100585.4|100560.4|100598.2|100573.2|100600|100575|100585.4|100560.4|69
1655367900000|2022-06-16 08:25:00|100598.1|100573.1|100549.9|100524.9|100598.3|100573.3|100548.7|100512|67
1655367910000|2022-06-16 08:25:10|100550|100525|100531.4|100506.4|100550|100525|100526.2|100501.2|62
1655367920000|2022-06-16 08:25:20|100531.3|100506.3|100544.3|100519.3|100545.3|100520.3|100528.7|100503.7|72
1655367930000|2022-06-16 08:25:30|100545.1|100520.1|100539.7|100514.7|100553.2|100528.2|100537.6|100512.6|71
1655367940000|2022-06-16 08:25:40|100540.5|100515.5|100546.5|100521.5|100548.1|100523.1|100535.2|100510.2|61
1655367950000|2022-06-16 08:25:50|100546.7|100521.7|100528.5|100503.5|100559.4|100534.4|100528.5|100503.5|66
1655367960000|2022-06-16 08:26:00|100529.9|100504.9|100565.9|100540.9|100575.2|100550.2|100526.4|100501.4|74
1655367970000|2022-06-16 08:26:10|100564.9|100539.9|100561.5|100536.5|100572|100547|100561.2|100536.2|57
1655367980000|2022-06-16 08:26:20|100561.8|100536.8|100564.5|100539.5|100566.1|100541.1|100554.5|100529.5|58
1655367990000|2022-06-16 08:26:30|100564.7|100539.7|100569.6|100544.6|100570.8|100545.8|100562.7|100537.7|58
1655368000000|2022-06-16 08:26:40|100570.2|100545.2|100571|100546|100579|100554|100569.5|100544.5|62
1655368010000|2022-06-16 08:26:50|100571.7|100546.7|100546.5|100521.5|100571.7|100546.7|100536.6|100511.6|57
1655368020000|2022-06-16 08:27:00|100546.3|100521.3|100536.7|100511.7|100547.6|100522.6|100536.7|100511.7|50
1655368030000|2022-06-16 08:27:10|100531.8|100506.8|100546.9|100521.9|100546.9|100521.9|100521.4|100496.4|66
1655368040000|2022-06-16 08:27:20|100546.8|100521.8|100553.3|100528.3|100554.2|100529.2|100546.6|100521.6|54
1655368050000|2022-06-16 08:27:30|100553.1|100528.1|100562.6|100537.6|100564.8|100539.8|100552.4|100527.4|53
1655368060000|2022-06-16 08:27:40|100562.9|100537.9|100556.5|100531.5|100564.6|100539.6|100550|100525|61
1655368070000|2022-06-16 08:27:50|100556.8|100531.8|100548.7|100523.7|100556.8|100531.8|100547.6|100522.6|54
1655368080000|2022-06-16 08:28:00|100548|100523|100554.6|100529.6|100560.9|100535.9|100548|100523|65
1655368090000|2022-06-16 08:28:10|100554.4|100529.4|100539.1|100514.1|100554.4|100529.4|100535.2|100510.2|63
1655368100000|2022-06-16 08:28:20|100537.3|100512.3|100522.9|100497.9|100538.4|100513.4|100522.9|100497.9|60
1655368110000|2022-06-16 08:28:30|100523|100498|100521.9|100496.9|100523.5|100498.5|100515.8|100490.8|46
1655368120000|2022-06-16 08:28:40|100522.2|100497.2|100500.2|100475.2|100526|100501|100498.5|100473.5|48
1655368130000|2022-06-16 08:28:50|100500.8|100475.8|100512.5|100487.5|100516.6|100491.6|100497.8|100472.8|57
1655368140000|2022-06-16 08:29:00|100512.7|100487.7|100499.8|100474.8|100523.1|100498.1|100495.5|100470.5|55
1655368150000|2022-06-16 08:29:10|100499.6|100474.6|100492.8|100467.8|100500.5|100475.5|100488.8|100463.8|62
1655368160000|2022-06-16 08:29:20|100493|100468|100487.1|100462.1|100495.2|100470.2|100484.9|100459.9|58
1655368170000|2022-06-16 08:29:30|100486.9|100461.9|100475|100450|100488.2|100463.2|100475|100450|55
1655368180000|2022-06-16 08:29:40|100474.4|100449.4|100470.9|100445.9|100476.6|100451.6|100460.7|100435.7|58
1655368190000|2022-06-16 08:29:50|100471.7|100446.7|100473.4|100448.4|100474.5|100449.5|100466.2|100441.2|48
1655368200000|2022-06-16 08:30:00|100470.4|100445.4|100459|100434|100471|100446|100458.1|100433.1|72
1655368210000|2022-06-16 08:30:10|100458.4|100433.4|100459.1|100434.1|100462.2|100437.2|100457.1|100432.1|52
1655368220000|2022-06-16 08:30:20|100458.9|100433.9|100461.7|100436.7|100464.9|100439.9|100450.2|100425.2|61
1655368230000|2022-06-16 08:30:30|100461|100436|100465|100440|100471.7|100446|100457.7|100421.7|75
1655368240000|2022-06-16 08:30:40|100464.2|100439.2|100464.4|100439.4|100469.4|100444.4|100462.7|100437.7|60
1655368250000|2022-06-16 08:30:50|100466.2|100441.2|100460.5|100435.5|100471|100446|100452.2|100427.2|71
1655368260000|2022-06-16 08:31:00|100461|100436|100473.6|100448.6|100475.3|100450.3|100461|100436|73
1655368270000|2022-06-16 08:31:10|100472.5|100447.5|100504.1|100479.1|100504.7|100479.7|100471.2|100446.2|75
1655368280000|2022-06-16 08:31:20|100504.2|100479.2|100508.1|100483.1|100519.6|100494.6|100502.8|100477.8|73
1655368290000|2022-06-16 08:31:30|100509.7|100484.7|100501|100476|100514.2|100489.2|100500.3|100475.3|70
1655368300000|2022-06-16 08:31:40|100500.8|100475.8|100488.2|100463.2|100502|100477|100487.4|100462.4|49
1655368310000|2022-06-16 08:31:50|100489.1|100464.1|100487|100462|100490.5|100465.5|100486.5|100461.5|44
1655368320000|2022-06-16 08:32:00|100487.1|100462.1|100495.3|100470.3|100514.2|100489.2|100487.1|100462.1|72
1655368330000|2022-06-16 08:32:10|100495.2|100470.2|100507|100482|100508.4|100483.4|100495.2|100470.2|63
1655368340000|2022-06-16 08:32:20|100508.7|100483.7|100544.1|100519.1|100544.1|100519.1|100508.4|100483.4|66
1655368350000|2022-06-16 08:32:30|100543.2|100518.2|100542.4|100517.4|100552.3|100520.8|100535.9|100501.4|67
1655368360000|2022-06-16 08:32:40|100543.5|100518.5|100540.1|100515.1|100548.4|100523.4|100539.6|100514.6|60
1655368370000|2022-06-16 08:32:50|100540.9|100515.9|100540.9|100515.9|100541.1|100516.1|100529.7|100504.7|68
1655368380000|2022-06-16 08:33:00|100540.7|100515.7|100536.5|100511.5|100543|100518|100531|100506|68
1655368390000|2022-06-16 08:33:10|100536.3|100511.3|100533.5|100508.5|100550.7|100525.7|100530.9|100505.9|68
1655368400000|2022-06-16 08:33:20|100532.7|100507.7|100543.8|100518.8|100552.1|100527.1|100532.4|100507.4|75
1655368410000|2022-06-16 08:33:30|100543.3|100518.3|100548.6|100523.6|100552|100527|100543.3|100518.3|67
1655368420000|2022-06-16 08:33:40|100548.1|100523.1|100552.4|100527.4|100561.4|100536.4|100544.7|100519.7|66
1655368430000|2022-06-16 08:33:50|100552.2|100527.2|100550.6|100525.6|100553.4|100528.4|100543.5|100518.5|52
1655368440000|2022-06-16 08:34:00|100550.4|100525.4|100551|100526|100552.8|100527.8|100536.6|100511.6|57
1655368450000|2022-06-16 08:34:10|100551.2|100526.2|100577|100552|100577.4|100552.4|100549.1|100524.1|58
1655368460000|2022-06-16 08:34:20|100576.6|100551.6|100549.1|100524.1|100581.4|100551.6|100546.4|100521.4|66
1655368470000|2022-06-16 08:34:30|100549.4|100524.4|100524.1|100499.1|100552.7|100527.7|100523.2|100498.2|68
1655368480000|2022-06-16 08:34:40|100524.2|100499.2|100550.1|100525.1|100565.2|100540.2|100521.9|100496.9|73
1655368490000|2022-06-16 08:34:50|100549.4|100524.4|100553.1|100528.1|100554.3|100529.3|100540.8|100515.8|55
1655368500000|2022-06-16 08:35:00|100553.6|100528.6|100561.1|100536.1|100576.9|100546.5|100549|100524|74
1655368510000|2022-06-16 08:35:10|100562|100537|100578.7|100553.7|100580.4|100555.4|100559.8|100534.8|65
1655368520000|2022-06-16 08:35:20|100582.2|100557.2|100576.9|100551.9|100593.3|100568.3|100576.9|100551.9|64
1655368530000|2022-06-16 08:35:30|100579.2|100554.2|100579.5|100554.5|100589.9|100564.9|100570.3|100545.3|68
1655368540000|2022-06-16 08:35:40|100579.4|100554.4|100578.8|100553.8|100581.6|100556.6|100565.5|100540.5|62
1655368550000|2022-06-16 08:35:50|100579|100554|100572.1|100547.1|100579.6|100554.6|100570.3|100545.3|64
1655368560000|2022-06-16 08:36:00|100571.8|100546.8|100585.6|100560.6|100587.1|100562.1|100571.6|100534.5|52
1655368570000|2022-06-16 08:36:10|100585.2|100560.2|100591.1|100566.1|100592.5|100567.5|100584.9|100559.9|42
1655368580000|2022-06-16 08:36:20|100591.3|100566.3|100588.9|100563.9|100597.9|100572.9|100578.5|100553.5|64
1655368590000|2022-06-16 08:36:30|100589.2|100564.2|100600.4|100575.4|100602.2|100577.2|100586.9|100561.9|63
1655368600000|2022-06-16 08:36:40|100599|100574|100587.2|100562.2|100603|100578|100586.5|100561.5|51
1655368610000|2022-06-16 08:36:50|100586|100561|100581.7|100556.7|100586|100561|100580.2|100555.2|48
1655368620000|2022-06-16 08:37:00|100581.8|100556.8|100574.9|100549.9|100582.1|100557.1|100566|100541|57
1655368630000|2022-06-16 08:37:10|100575.2|100550.2|100557.9|100532.9|100589.6|100564.6|100557.9|100532.9|65
1655368640000|2022-06-16 08:37:20|100555.4|100530.4|100568|100543|100570.1|100545.1|100554.8|100529.8|58
1655368650000|2022-06-16 08:37:30|100567.7|100542.7|100561.4|100536.4|100574.9|100549.9|100561|100536|56
1655368660000|2022-06-16 08:37:40|100559.4|100534.4|100559.3|100534.3|100561|100536|100550.6|100525.6|66
1655368670000|2022-06-16 08:37:50|100559|100534|100544.4|100519.4|100561.4|100536.4|100538.7|100513.7|62
1655368680000|2022-06-16 08:38:00|100544.1|100519.1|100540|100515|100545|100520|100540|100515|47
1655368690000|2022-06-16 08:38:10|100540.3|100515.3|100518.7|100493.7|100540.6|100515.6|100518|100493|61
1655368700000|2022-06-16 08:38:20|100518.4|100493.4|100508.1|100483.1|100518.4|100493.4|100507.1|100482.1|53
1655368710000|2022-06-16 08:38:30|100508.4|100483.4|100471|100446|100511.5|100486.5|100468.6|100443.6|65
1655368720000|2022-06-16 08:38:40|100470.8|100445.8|100464.7|100439.7|100479.2|100446.1|100463.8|100429.2|52
1655368730000|2022-06-16 08:38:50|100464.8|100439.8|100471.1|100446.1|100472|100447|100463.3|100438.3|52
1655368740000|2022-06-16 08:39:00|100472.5|100447.5|100466|100441|100478.8|100453.8|100464.4|100439.4|55
1655368750000|2022-06-16 08:39:10|100466.7|100441.7|100462.3|100437.3|100473.9|100448.9|100461.7|100436.7|64
1655368760000|2022-06-16 08:39:20|100462.5|100437.5|100451.4|100426.4|100465.7|100440.7|100450.9|100425.9|60
1655368770000|2022-06-16 08:39:30|100451.6|100426.6|100464.9|100439.9|100466.1|100441.1|100441.5|100416.5|70
1655368780000|2022-06-16 08:39:40|100465.2|100440.2|100472.7|100447.7|100474.9|100449.9|100459.4|100434.4|61
1655368790000|2022-06-16 08:39:50|100472.2|100447.2|100440.9|100415.9|100472.8|100447.8|100440.9|100415.9|63
1655368800000|2022-06-16 08:40:00|100440.8|100415.8|100468.2|100443.2|100473.9|100448.9|100435.4|100410.4|63
1655368810000|2022-06-16 08:40:10|100467.9|100442.9|100472|100447|100476.3|100451.3|100461.8|100436.8|55
1655368820000|2022-06-16 08:40:20|100472.2|100447.2|100494.1|100469.1|100496.9|100471.9|100470.4|100445.4|68
1655368830000|2022-06-16 08:40:30|100493.6|100468.6|100489.4|100464.4|100493.6|100468.6|100486.2|100461.2|73
1655368840000|2022-06-16 08:40:40|100489.1|100464.1|100513.2|100488.2|100513.2|100488.2|100489.1|100464.1|64
1655368850000|2022-06-16 08:40:50|100513.6|100488.6|100513.5|100488.5|100532.8|100507.8|100510.9|100485.9|60
1655368860000|2022-06-16 08:41:00|100513.1|100488.1|100468.2|100443.2|100514.6|100489.6|100467.2|100442.2|67
1655368870000|2022-06-16 08:41:10|100469.1|100444.1|100477.7|100452.7|100487.5|100462.5|100468|100443|70
1655368880000|2022-06-16 08:41:20|100476.8|100451.8|100475.9|100450.9|100477.5|100452.5|100470.8|100445.8|56
1655368890000|2022-06-16 08:41:30|100475.8|100450.8|100478|100453|100479.5|100454.5|100468.2|100443.2|48
1655368900000|2022-06-16 08:41:40|100481.2|100456.2|100479.3|100454.3|100484.5|100459.5|100475|100450|54
1655368910000|2022-06-16 08:41:50|100478.7|100453.7|100491.9|100466.9|100491.9|100466.9|100477|100452|58
1655368920000|2022-06-16 08:42:00|100491.8|100466.8|100468.3|100443.3|100491.8|100466.8|100460.2|100435.2|69
1655368930000|2022-06-16 08:42:10|100468.7|100443.7|100475.7|100450.7|100494|100469|100468.7|100443.7|70
1655368940000|2022-06-16 08:42:20|100459.1|100434.1|100447.3|100422.3|100467.1|100442.1|100446.5|100421.5|79
1655368950000|2022-06-16 08:42:30|100447.4|100422.4|100425.2|100400.2|100447.6|100422.6|100425.2|100400.2|68
1655368960000|2022-06-16 08:42:40|100424.6|100399.6|100402.5|100377.5|100444.5|100419.5|100402.5|100377.5|72
1655368970000|2022-06-16 08:42:50|100404.4|100379.4|100437.2|100412.2|100442.7|100417.7|100395|100370|73
1655368980000|2022-06-16 08:43:00|100436.3|100411.3|100418.5|100393.5|100439.8|100414.8|100411|100386|75
1655368990000|2022-06-16 08:43:10|100422.2|100397.2|100452.1|100427.1|100457.5|100432.5|100422.2|100397.2|69
1655369000000|2022-06-16 08:43:20|100451.7|100426.7|100451.4|100426.4|100454.2|100429.2|100449.5|100424.5|47
1655369010000|2022-06-16 08:43:30|100451.2|100426.2|100446.2|100421.2|100454.3|100429.3|100445.6|100420.6|66
1655369020000|2022-06-16 08:43:40|100447|100422|100433.1|100408.1|100448|100423|100432.1|100407.1|54
1655369030000|2022-06-16 08:43:50|100432.2|100407.2|100435|100410|100435|100410|100418.4|100393.4|67
1655369040000|2022-06-16 08:44:00|100434.5|100409.5|100448.7|100423.7|100449.7|100424.7|100433|100408|61
1655369050000|2022-06-16 08:44:10|100448.9|100423.9|100445.9|100420.9|100452|100427|100440.6|100415.6|68
1655369060000|2022-06-16 08:44:20|100445.3|100420.3|100499.7|100474.7|100503.1|100478.1|100444.4|100419.4|62
1655369070000|2022-06-16 08:44:30|100499.6|100474.6|100491.3|100466.3|100502.5|100477.5|100484.9|100459.9|64
1655369080000|2022-06-16 08:44:40|100492.1|100467.1|100486.7|100461.7|100501.4|100476.4|100475.8|100450.8|60
1655369090000|2022-06-16 08:44:50|100484.1|100459.1|100488.4|100463.4|100499.8|100474.8|100484.1|100459.1|57
1655369100000|2022-06-16 08:45:00|100489.2|100464.2|100464.6|100439.6|100489.2|100464.2|100449.9|100424.9|79
1655369110000|2022-06-16 08:45:10|100466.6|100441.6|100456.5|100431.5|100466.6|100441.6|100445|100420|68
1655369120000|2022-06-16 08:45:20|100457.8|100432.8|100461.4|100436.4|100461.6|100436.6|100456.5|100431.5|48
1655369130000|2022-06-16 08:45:30|100461.5|100436.5|100473.6|100448.6|100474.9|100449.9|100461.1|100436.1|36
1655369140000|2022-06-16 08:45:40|100474.6|100449.6|100470.8|100445.8|100475.7|100450.7|100469.5|100444.5|50
1655369150000|2022-06-16 08:45:50|100471.7|100446.7|100454.6|100429.6|100473|100448|100454.1|100429.1|51
1655369160000|2022-06-16 08:46:00|100455|100430|100433.3|100408.3|100456.8|100431.8|100429.7|100404.7|59
1655369170000|2022-06-16 08:46:10|100433.2|100408.2|100452.9|100427.9|100453.9|100428.9|100432.5|100407.5|69
1655369180000|2022-06-16 08:46:20|100453.4|100428.4|100458.5|100433.5|100460.9|100435.9|100451.9|100426.9|52
1655369190000|2022-06-16 08:46:30|100458.3|100433.3|100448.2|100423.2|100464.6|100439.6|100445.9|100420.9|63
1655369200000|2022-06-16 08:46:40|100449|100424|100422|100397|100449|100424|100420.8|100395.8|67
1655369210000|2022-06-16 08:46:50|100422.5|100397.5|100407.5|100382.5|100422.5|100397.5|100396.2|100371.2|63
1655369220000|2022-06-16 08:47:00|100407.7|100382.7|100423|100398|100423.4|100398.4|100404.8|100379.8|62
1655369230000|2022-06-16 08:47:10|100423.1|100398.1|100413.1|100388.1|100423.1|100398.1|100410.8|100385.8|46
1655369240000|2022-06-16 08:47:20|100413|100388|100404.3|100379.3|100416.9|100391.9|100404.3|100379.3|52
1655369250000|2022-06-16 08:47:30|100404.8|100379.8|100398.1|100373.1|100406.2|100381.2|100395.9|100370.9|44
1655369260000|2022-06-16 08:47:40|100399.2|100374.2|100376.3|100351.3|100399.2|100374.2|100375.9|100350.9|56
1655369270000|2022-06-16 08:47:50|100376.2|100351.2|100393.8|100368.8|100394|100369|100369.9|100344.9|60
1655369280000|2022-06-16 08:48:00|100392.1|100367.1|100389.3|100364.3|100408.5|100383.5|100389.3|100364.3|63
1655369290000|2022-06-16 08:48:10|100389.8|100364.8|100382.8|100357.8|100398.3|100373.3|100380.4|100355.4|61
1655369300000|2022-06-16 08:48:20|100383.9|100358.9|100367.2|100342.2|100385.8|100360.8|100365.4|100340.4|57
1655369310000|2022-06-16 08:48:30|100367.3|100342.3|100397.9|100372.9|100398.6|100373.6|100354.3|100329.3|63
1655369320000|2022-06-16 08:48:40|100398.1|100373.1|100390.3|100365.3|100404.5|100379.5|100385.5|100360.5|65
1655369330000|2022-06-16 08:48:50|100389.9|100364.9|100400.8|100375.8|100407|100382|100383.1|100358.1|62
1655369340000|2022-06-16 08:49:00|100398.6|100373.6|100419.3|100394.3|100422.3|100397.3|100397.5|100372.5|68
1655369350000|2022-06-16 08:49:10|100419.4|100394.4|100439.4|100414.4|100441.7|100416.7|100418.8|100393.8|66
1655369360000|2022-06-16 08:49:20|100439.6|100414.6|100438.7|100413.7|100446.4|100421.4|100432.7|100407.7|74
1655369370000|2022-06-16 08:49:30|100437.4|100412.4|100440.7|100415.7|100450.2|100425.2|100434.7|100409.7|71
1655369380000|2022-06-16 08:49:40|100440.2|100415.2|100420.8|100395.8|100440.2|100415.2|100419.7|100394.7|68
1655369390000|2022-06-16 08:49:50|100421.3|100396.3|100426.6|100401.6|100441.3|100402.8|100420.5|100389.5|65
1655369400000|2022-06-16 08:50:00|100424.9|100399.9|100434.7|100409.7|100434.7|100409.7|100421.5|100396.5|52
1655369410000|2022-06-16 08:50:10|100434.9|100409.9|100459|100434|100463.1|100438.1|100434.9|100409.9|69
1655369420000|2022-06-16 08:50:20|100459.1|100434.1|100472.7|100447.7|100476.3|100451.3|100450.1|100425.1|63
1655369430000|2022-06-16 08:50:30|100473.6|100448.6|100470|100445|100474.5|100449.5|100470|100445|57
1655369440000|2022-06-16 08:50:40|100469.8|100444.8|100484.8|100459.8|100484.9|100459.9|100465.7|100431.2|77
1655369450000|2022-06-16 08:50:50|100485.5|100460.5|100499.8|100474.8|100499.8|100474.8|100477.6|100452.6|71
1655369460000|2022-06-16 08:51:00|100498.1|100473.1|100496.8|100471.8|100502.7|100477.7|100495.1|100470.1|63
1655369470000|2022-06-16 08:51:10|100502.3|100477.3|100531.8|100506.8|100532.6|100507.6|100501.7|100476.7|71
1655369480000|2022-06-16 08:51:20|100531.4|100506.4|100534.5|100509.5|100536.6|100511.6|100524|100499|61
1655369490000|2022-06-16 08:51:30|100533.5|100508.5|100562.5|100537.5|100567.3|100542.3|100533.5|100508.5|67
1655369500000|2022-06-16 08:51:40|100563.5|100538.5|100551.9|100526.9|100566.3|100541.3|100551.9|100526.9|64
1655369510000|2022-06-16 08:51:50|100545.8|100520.8|100511.9|100486.9|100547.8|100522.8|100504.2|100463.6|67
1655369520000|2022-06-16 08:52:00|100509.2|100484.2|100524.2|100499.2|100527.2|100502.2|100508.8|100483.8|68
1655369530000|2022-06-16 08:52:10|100524.5|100499.5|100525.7|100500.7|100535.3|100510.3|100523.4|100498.4|59
1655369540000|2022-06-16 08:52:20|100524.6|100499.6|100521.9|100496.9|100530.6|100505.6|100514.9|100489.9|66
1655369550000|2022-06-16 08:52:30|100520.4|100495.4|100524.1|100499.1|100525.6|100500.6|100512.4|100487.4|69
1655369560000|2022-06-16 08:52:40|100524.4|100499.4|100532.3|100507.3|100544.1|100519.1|100523.9|100498.9|64
1655369570000|2022-06-16 08:52:50|100531.9|100506.9|100528.9|100503.9|100533.8|100508.8|100526.9|100501.9|54
1655369580000|2022-06-16 08:53:00|100529.6|100504.6|100520.3|100495.3|100538.4|100513.4|100520.2|100495.2|58
1655369590000|2022-06-16 08:53:10|100519.8|100494.8|100484|100459|100520.9|100495.9|100484|100459|60
1655369600000|2022-06-16 08:53:20|100484.5|100459.5|100493.1|100468.1|100493.7|100468.7|100475|100450|69
1655369610000|2022-06-16 08:53:30|100493|100468|100485.2|100460.2|100495.4|100470.4|100485|100460|55
1655369620000|2022-06-16 08:53:40|100485.8|100460.8|100483.5|100458.5|100485.8|100460.8|100474.2|100449.2|64
1655369630000|2022-06-16 08:53:50|100481.7|100456.7|100480.3|100455.3|100486.7|100461.7|100480.3|100455.3|68
1655369640000|2022-06-16 08:54:00|100479.8|100454.8|100496.5|100471.5|100498.5|100473.5|100479.6|100454.6|70
1655369650000|2022-06-16 08:54:10|100495.6|100470.6|100509|100484|100520.2|100495.2|100482.4|100457.4|68
1655369660000|2022-06-16 08:54:20|100508.1|100483.1|100497.3|100472.3|100511.3|100486.3|100494.3|100459.3|69
1655369670000|2022-06-16 08:54:30|100502.6|100477.6|100490|100465|100503.7|100478.7|100480.4|100455.4|73
1655369680000|2022-06-16 08:54:40|100489.9|100464.9|100496.7|100471.7|100496.7|100471.7|100481.2|100456.2|67
1655369690000|2022-06-16 08:54:50|100501.5|100476.5|100501|100476|100503.5|100478.5|100485|100460|70
1655369700000|2022-06-16 08:55:00|100503|100478|100499.8|100474.8|100506.4|100481.4|100493.3|100468.3|73
1655369710000|2022-06-16 08:55:10|100501.2|100476.2|100487.5|100462.5|100504.1|100479.1|100474|100449|76
1655369720000|2022-06-16 08:55:20|100484.2|100459.2|100465.5|100440.5|100494.3|100469.3|100462.1|100437.1|66
1655369730000|2022-06-16 08:55:30|100465.1|100440.1|100426|100401|100465.7|100440.7|100426|100401|69
1655369740000|2022-06-16 08:55:40|100426.6|100401.6|100420.8|100395.8|100442.2|100416.8|100407.3|100382.3|73
1655369750000|2022-06-16 08:55:50|100431.8|100406.8|100417.6|100392.6|100434.7|100409.7|100409.4|100384.4|69
1655369760000|2022-06-16 08:56:00|100418.9|100393.9|100424.6|100399.6|100437.2|100412.2|100404.3|100370|77
1655369770000|2022-06-16 08:56:10|100422.1|100397.1|100433.1|100408.1|100439.2|100414.2|100418|100393|65
1655369780000|2022-06-16 08:56:20|100432.9|100407.9|100422.4|100397.4|100432.9|100407.9|100418.2|100393.2|53
1655369790000|2022-06-16 08:56:30|100422.6|100397.6|100401|100376|100422.9|100397.9|100397.3|100372.3|69
1655369800000|2022-06-16 08:56:40|100402|100377|100381.4|100356.4|100402|100377|100380.1|100355.1|63
1655369810000|2022-06-16 08:56:50|100381.6|100356.6|100384|100359|100394.4|100369.4|100371.1|100346.1|72
1655369820000|2022-06-16 08:57:00|100382.6|100357.6|100366.6|100341.6|100394|100369|100365.4|100340.4|76
1655369830000|2022-06-16 08:57:10|100367|100342|100343.2|100318.2|100367.2|100342.2|100341.1|100316.1|77
1655369840000|2022-06-16 08:57:20|100341.9|100316.9|100364.6|100339.6|100368|100343|100332.7|100307.7|75
1655369850000|2022-06-16 08:57:30|100364.2|100339.2|100350.9|100325.9|100364.2|100339.2|100347.5|100322.5|75
1655369860000|2022-06-16 08:57:40|100350.3|100325.3|100336.1|100311.1|100350.9|100325.9|100335.5|100310.5|67
1655369870000|2022-06-16 08:57:50|100336.5|100311.5|100330.6|100305.6|100337.7|100312.7|100326.6|100301.6|50
1655369880000|2022-06-16 08:58:00|100331.8|100306.8|100335.3|100310.3|100339|100314|100330.1|100305.1|54
1655369890000|2022-06-16 08:58:10|100335.5|100310.5|100343.5|100318.5|100345.7|100320.7|100331.5|100306.5|55
1655369900000|2022-06-16 08:58:20|100343.3|100318.3|100334.9|100309.9|100345.2|100320.2|100334.9|100309.9|51
1655369910000|2022-06-16 08:58:30|100335.2|100310.2|100335.3|100310.3|100337.9|100312.9|100329.4|100304.4|54
1655369920000|2022-06-16 08:58:40|100334.9|100309.9|100343.8|100318.8|100343.8|100318.8|100328.6|100303.6|62
1655369930000|2022-06-16 08:58:50|100343.2|100318.2|100351.7|100326.7|100352.5|100327.5|100336.7|100311.7|60
1655369940000|2022-06-16 08:59:00|100350.8|100325.8|100364.4|100339.4|100370.7|100345.7|100350.8|100325.8|73
1655369950000|2022-06-16 08:59:10|100364.5|100339.5|100415.5|100390.5|100422.2|100397.2|100363.9|100338.9|72
1655369960000|2022-06-16 08:59:20|100413.9|100388.9|100383.1|100358.1|100414.5|100389.5|100383.1|100358.1|76
1655369970000|2022-06-16 08:59:30|100382.8|100357.8|100380.3|100355.3|100386.5|100361.5|100375.3|100350.3|69
1655369980000|2022-06-16 08:59:40|100380.1|100355.1|100406.7|100381.7|100406.7|100381.7|100376.6|100351.6|60
1655369990000|2022-06-16 08:59:50|100408|100383|100380.6|100355.6|100412.2|100387.2|100380.6|100355.6|70
1655370000000|2022-06-16 09:00:00|100381.9|100356.9|100397.2|100372.2|100443|100401|100353.9|100328.9|77
1655370010000|2022-06-16 09:00:10|100397.3|100372.3|100422.5|100397.5|100428.8|100403.8|100388.3|100359.9|75
1655370020000|2022-06-16 09:00:20|100421.5|100396.5|100381.5|100356.5|100422.4|100397.4|100380.4|100355.4|74
1655370030000|2022-06-16 09:00:30|100381.6|100356.6|100391.3|100366.3|100406.8|100381.8|100377.2|100352.2|72
1655370040000|2022-06-16 09:00:40|100392|100367|100421.7|100396.7|100426.4|100401.4|100392|100367|73
1655370050000|2022-06-16 09:00:50|100422|100397|100435.1|100410.1|100435.1|100410.1|100410.7|100385.7|76
1655370060000|2022-06-16 09:01:00|100437|100412|100397.3|100372.3|100444.7|100419.7|100395.1|100370.1|77
1655370070000|2022-06-16 09:01:10|100395.5|100370.5|100391.6|100366.6|100400.5|100375.5|100381.7|100356.7|74
1655370080000|2022-06-16 09:01:20|100393.1|100368.1|100423|100398|100433.6|100408.6|100393.1|100368.1|73
1655370090000|2022-06-16 09:01:30|100422.8|100397.8|100420.4|100395.4|100429.3|100404.3|100418.7|100393.7|67
1655370100000|2022-06-16 09:01:40|100419.7|100394.7|100426.9|100401.9|100426.9|100401.9|100404|100379|73
1655370110000|2022-06-16 09:01:50|100426.7|100401.7|100437.3|100412.3|100442.3|100417.3|100416.1|100391.1|76
1655370120000|2022-06-16 09:02:00|100437.4|100412.4|100443|100418|100447.2|100422.2|100432.6|100407.6|66
1655370130000|2022-06-16 09:02:10|100443.3|100418.3|100445.2|100420.2|100456.4|100431.4|100436.7|100411.7|70
1655370140000|2022-06-16 09:02:20|100445.3|100420.3|100445.1|100420.1|100459.1|100434.1|100434.6|100409.6|77
1655370150000|2022-06-16 09:02:30|100445.6|100420.6|100400.1|100375.1|100445.6|100420.6|100393|100354.7|69
1655370160000|2022-06-16 09:02:40|100399.7|100374.7|100431.1|100406.1|100450.7|100425.7|100399.7|100374.7|70
1655370170000|2022-06-16 09:02:50|100428.1|100403.1|100443.5|100418.5|100446.5|100421.5|100426.7|100401.7|75
1655370180000|2022-06-16 09:03:00|100443.3|100418.3|100451|100426|100459.8|100434.8|100434.2|100409.2|73
1655370190000|2022-06-16 09:03:10|100451.7|100426.7|100437.5|100412.5|100451.7|100426.7|100436.2|100411.2|69
1655370200000|2022-06-16 09:03:20|100437.1|100412.1|100450.8|100425.8|100456.3|100431.3|100425.2|100400.2|74
1655370210000|2022-06-16 09:03:30|100450.3|100425.3|100438.3|100413.3|100462.6|100437.6|100433|100403.3|74
1655370220000|2022-06-16 09:03:40|100438.2|100413.2|100429.1|100404.1|100447.6|100422.6|100419.8|100394.8|54
1655370230000|2022-06-16 09:03:50|100428.8|100403.8|100436.1|100411.1|100439|100414|100421.7|100396.7|68
1655370240000|2022-06-16 09:04:00|100436.5|100411.5|100429.7|100404.7|100456.1|100431.1|100415.9|100390.9|74
1655370250000|2022-06-16 09:04:10|100431.2|100406.2|100431.8|100406.8|100440.3|100408.4|100418.1|100390.3|71
1655370260000|2022-06-16 09:04:20|100431|100406|100431.8|100406.8|100442.5|100417.5|100429.7|100404.7|67
1655370270000|2022-06-16 09:04:30|100432.3|100407.3|100434.4|100409.4|100434.5|100409.5|100427.5|100402.5|55
1655370280000|2022-06-16 09:04:40|100434.1|100409.1|100453.2|100428.2|100471.8|100446.8|100433.4|100408.4|74
1655370290000|2022-06-16 09:04:50|100468|100443|100461.3|100436.3|100485.8|100460.8|100450.4|100425.4|74
1655370300000|2022-06-16 09:05:00|100462.4|100437.4|100477.2|100452.2|100513|100465|100461.2|100436.2|71
1655370310000|2022-06-16 09:05:10|100477.3|100452.3|100479.8|100454.8|100485.1|100460.1|100459.5|100434.5|69
1655370320000|2022-06-16 09:05:20|100479.5|100454.5|100466.3|100441.3|100487.1|100462.1|100461.1|100436.1|77
1655370330000|2022-06-16 09:05:30|100468.2|100443.2|100502.8|100477.8|100504.3|100479.3|100467.2|100442.2|76
1655370340000|2022-06-16 09:05:40|100501.9|100476.9|100497.7|100472.7|100512.4|100487.4|100495.6|100470.6|74
1655370350000|2022-06-16 09:05:50|100496.2|100471.2|100469.7|100444.7|100496.2|100471.2|100469|100444|76
1655370360000|2022-06-16 09:06:00|100470.2|100445.2|100462.2|100437.2|100471.7|100446.7|100451.6|100426.6|74
1655370370000|2022-06-16 09:06:10|100462.5|100437.5|100453.5|100428.5|100462.5|100437.5|100444.4|100419.4|66
1655370380000|2022-06-16 09:06:20|100453.6|100428.6|100452.9|100427.9|100461.8|100430.4|100438.6|100411.8|67
1655370390000|2022-06-16 09:06:30|100452.5|100427.5|100466.1|100441.1|100473|100448|100452.4|100427.4|60
1655370400000|2022-06-16 09:06:40|100466.4|100441.4|100492.4|100467.4|100494.8|100469.8|100466.4|100441.4|59
1655370410000|2022-06-16 09:06:50|100492.5|100467.5|100505.6|100480.6|100506.3|100481.3|100491.9|100466.9|60
1655370420000|2022-06-16 09:07:00|100506.6|100481.6|100485|100460|100507.4|100482.4|100479.1|100454.1|71
1655370430000|2022-06-16 09:07:10|100495.3|100470.3|100469.9|100444.9|100496.2|100471.2|100468.7|100443.7|54
1655370440000|2022-06-16 09:07:20|100469.8|100444.8|100462.2|100437.2|100481|100456|100461.1|100436.1|61
1655370450000|2022-06-16 09:07:30|100462.4|100437.4|100469.6|100444.6|100469.6|100444.6|100457|100432|59
1655370460000|2022-06-16 09:07:40|100472.8|100447.8|100468.5|100443.5|100475|100450|100461.3|100436.3|69
1655370470000|2022-06-16 09:07:50|100465.3|100440.3|100440.5|100415.5|100465.4|100440.4|100438.6|100413.6|66
1655370480000|2022-06-16 09:08:00|100438.4|100413.4|100427.8|100402.8|100439.2|100414.2|100421.3|100396.3|74
1655370490000|2022-06-16 09:08:10|100426.6|100401.6|100428.2|100403.2|100430.9|100405.9|100419.7|100394.7|65
1655370500000|2022-06-16 09:08:20|100427.5|100402.5|100430.3|100405.3|100446.8|100421.8|100424.1|100399.1|64
1655370510000|2022-06-16 09:08:30|100429.6|100404.6|100425|100400|100440.5|100415.5|100425|100400|72
1655370520000|2022-06-16 09:08:40|100425.4|100400.4|100448|100423|100448.2|100423.2|100422.8|100397.8|57
1655370530000|2022-06-16 09:08:50|100447.9|100422.9|100468.8|100443.8|100469.3|100444.3|100445.9|100420.9|62
1655370540000|2022-06-16 09:09:00|100468.5|100443.5|100486.3|100461.3|100489.3|100464.3|100467.1|100442.1|68
1655370550000|2022-06-16 09:09:10|100487.1|100462.1|100469.2|100444.2|100488.3|100463.3|100469.1|100444.1|62
1655370560000|2022-06-16 09:09:20|100469.1|100444.1|100486.5|100461.5|100486.8|100461.8|100468.3|100443.3|60
1655370570000|2022-06-16 09:09:30|100487.5|100462.5|100486.4|100461.4|100497.7|100472.7|100485.3|100460.3|57
1655370580000|2022-06-16 09:09:40|100485.3|100460.3|100473.3|100448.3|100487.7|100462.7|100473.3|100448.3|60
1655370590000|2022-06-16 09:09:50|100473.5|100448.5|100491.1|100466.1|100505.2|100480.2|100471.6|100446.6|65
1655370600000|2022-06-16 09:10:00|100492|100467|100515|100490|100522|100497|100488.7|100463.7|63
1655370610000|2022-06-16 09:10:10|100514.2|100489.2|100541.9|100516.9|100541.9|100516.9|100509.9|100477.4|77
1655370620000|2022-06-16 09:10:20|100538.3|100513.3|100503.2|100478.2|100544.7|100519.7|100503.2|100463.1|77
1655370630000|2022-06-16 09:10:30|100506.5|100481.5|100510.6|100485.6|100515.9|100490.9|100503.6|100478.6|74
1655370640000|2022-06-16 09:10:40|100511.2|100486.2|100515|100490|100527|100495.8|100505.5|100477|74
1655370650000|2022-06-16 09:10:50|100514.3|100489.3|100516.2|100491.2|100523.1|100498.1|100507.3|100482.3|72
1655370660000|2022-06-16 09:11:00|100516.8|100491.8|100507.8|100482.8|100533.7|100508.7|100493.7|100468.7|75
1655370670000|2022-06-16 09:11:10|100501.2|100476.2|100469.4|100444.4|100505.1|100480.1|100465.7|100440.7|74
1655370680000|2022-06-16 09:11:20|100469.6|100444.6|100460.8|100435.8|100471.9|100446.9|100449.7|100424.7|75
1655370690000|2022-06-16 09:11:30|100456.6|100431.6|100427.8|100402.8|100458.1|100433.1|100424.1|100388.7|75
1655370700000|2022-06-16 09:11:40|100428.7|100403.7|100427.9|100402.9|100443.2|100418.2|100423.5|100398.5|70
1655370710000|2022-06-16 09:11:50|100428.6|100403.6|100459.5|100434.5|100464.1|100439|100428|100403|73
1655370720000|2022-06-16 09:12:00|100486.7|100436.7|100464.2|100439.2|100486.7|100453|100463.5|100436.7|71
1655370730000|2022-06-16 09:12:10|100466.5|100441.5|100473.1|100448.1|100485.5|100455.8|100464|100435.5|66
1655370740000|2022-06-16 09:12:20|100474|100449|100488.3|100463.3|100504.7|100479.7|100472.8|100432.9|74
1655370750000|2022-06-16 09:12:30|100488.9|100463.9|100452.1|100427.1|100495.7|100470.7|100452.1|100427.1|75
1655370760000|2022-06-16 09:12:40|100449.5|100424.5|100449|100424|100462.1|100437.1|100439.1|100403.7|78
1655370770000|2022-06-16 09:12:50|100448.4|100423.4|100440.4|100415.4|100451.7|100426.7|100431.2|100406.2|77
1655370780000|2022-06-16 09:13:00|100439.2|100414.2|100445.3|100420.3|100453.7|100421.4|100432.8|100398.2|68
1655370790000|2022-06-16 09:13:10|100443.1|100418.1|100445.2|100420.2|100457.9|100432.9|100442.7|100417.7|75
1655370800000|2022-06-16 09:13:20|100445.4|100420.4|100422.7|100397.7|100451.5|100426.5|100420.6|100395.6|68
1655370810000|2022-06-16 09:13:30|100420.3|100395.3|100421.5|100396.5|100444.3|100415.7|100417.9|100391.7|73
1655370820000|2022-06-16 09:13:40|100422.5|100397.5|100424.2|100399.2|100424.2|100399.2|100408.4|100369.7|67
1655370830000|2022-06-16 09:13:50|100425.1|100400.1|100416.9|100391.9|100425.7|100400.7|100416.3|100391.3|61
1655370840000|2022-06-16 09:14:00|100417.8|100392.8|100405.1|100380.1|100421.1|100396.1|100398.2|100363.4|69
1655370850000|2022-06-16 09:14:10|100405.3|100380.3|100390.8|100365.8|100411.5|100386.5|100383.8|100358.8|72
1655370860000|2022-06-16 09:14:20|100390.7|100365.7|100376.6|100351.6|100393|100368|100375.3|100350.3|71
1655370870000|2022-06-16 09:14:30|100377|100352|100365.2|100340.2|100379.5|100354.5|100354.6|100329.6|74
1655370880000|2022-06-16 09:14:40|100365.3|100340.3|100327.7|100302.7|100368.6|100343.6|100327.7|100302.7|70
1655370890000|2022-06-16 09:14:50|100328|100303|100353.9|100328.9|100361.4|100336.4|100303.4|100264.1|73
1655370900000|2022-06-16 09:15:00|100355.2|100330.2|100352.2|100327.2|100368.8|100343.8|100350.4|100325.4|68
1655370910000|2022-06-16 09:15:10|100352.7|100327.7|100359.8|100334.8|100360.9|100335.9|100351.3|100326.3|62
1655370920000|2022-06-16 09:15:20|100359.4|100334.4|100359|100334|100368.9|100343.9|100357.4|100332.4|72
1655370930000|2022-06-16 09:15:30|100360.3|100335.3|100357.6|100332.6|100363.4|100338.4|100351.3|100326.3|64
1655370940000|2022-06-16 09:15:40|100357.5|100332.5|100351.3|100326.3|100358.2|100333.2|100348.3|100323.3|53
1655370950000|2022-06-16 09:15:50|100352|100327|100341.6|100316.6|100352|100327|100334.6|100309.6|69
1655370960000|2022-06-16 09:16:00|100341.8|100316.8|100357.2|100332.2|100360.1|100335.1|100340.5|100315.5|65
1655370970000|2022-06-16 09:16:10|100357.6|100332.6|100339.4|100314.4|100358.3|100332.6|100330.5|100305.5|66
1655370980000|2022-06-16 09:16:20|100339.5|100314.5|100339.5|100314.5|100351.9|100326.9|100338.3|100313.3|61
1655370990000|2022-06-16 09:16:30|100338.6|100313.6|100342.1|100317.1|100343|100318|100333.6|100308.6|66
1655371000000|2022-06-16 09:16:40|100342|100317|100331.6|100306.6|100342.6|100317.6|100328.9|100303.9|60
1655371010000|2022-06-16 09:16:50|100332.1|100307.1|100334.1|100309.1|100335.2|100310.2|100330.6|100305.6|45
1655371020000|2022-06-16 09:17:00|100334.3|100309.3|100321.1|100296.1|100334.3|100309.3|100319.2|100294.2|60
1655371030000|2022-06-16 09:17:10|100320.9|100295.9|100291.4|100266.4|100320.9|100295.9|100291.4|100266.4|68
1655371040000|2022-06-16 09:17:20|100289.4|100264.4|100307.8|100282.8|100309.4|100284.4|100288.7|100263.7|72
1655371050000|2022-06-16 09:17:30|100307.7|100282.7|100320.3|100295.3|100322.2|100297.2|100306.8|100281.8|61
1655371060000|2022-06-16 09:17:40|100322.3|100297.3|100319.8|100294.8|100326.4|100301.4|100319.6|100294.6|55
1655371070000|2022-06-16 09:17:50|100319.9|100294.9|100317.4|100292.4|100324.6|100299.6|100314.3|100289.3|56
1655371080000|2022-06-16 09:18:00|100317.3|100292.3|100306.3|100281.3|100318.5|100293.5|100302.7|100277.7|58
1655371090000|2022-06-16 09:18:10|100309.6|100284.6|100342.1|100317.1|100357.8|100332.8|100309.4|100284.4|73
1655371100000|2022-06-16 09:18:20|100340.2|100315.2|100363.1|100338.1|100364.7|100339.7|100331.8|100306.8|66
1655371110000|2022-06-16 09:18:30|100364.5|100339.5|100362.8|100337.8|100372.6|100347.6|100357.4|100332.4|71
1655371120000|2022-06-16 09:18:40|100362.4|100337.4|100335.1|100310.1|100363.3|100338.3|100335.1|100310.1|71
1655371130000|2022-06-16 09:18:50|100335|100310|100340.6|100315.6|100342.5|100317.5|100334.1|100309.1|60
1655371140000|2022-06-16 09:19:00|100340.7|100315.7|100357.5|100332.5|100358.2|100333.2|100335.9|100310.9|66
1655371150000|2022-06-16 09:19:10|100357.2|100332.2|100358.5|100333.5|100366.1|100341.1|100348.7|100323.7|66
1655371160000|2022-06-16 09:19:20|100357.5|100332.5|100338.4|100313.4|100359.3|100334.3|100338.4|100313.4|63
1655371170000|2022-06-16 09:19:30|100337.3|100312.3|100333.4|100308.4|100340.7|100315.7|100332.3|100307.3|55
1655371180000|2022-06-16 09:19:40|100333.7|100308.7|100331.2|100306.2|100340.4|100315.4|100327.4|100302.4|70
1655371190000|2022-06-16 09:19:50|100332.6|100307.6|100327.7|100302.7|100333.8|100308.8|100320.7|100295.7|74
1655371200000|2022-06-16 09:20:00|100328|100303|100320.8|100295.8|100328.5|100303.5|100318|100293|61
1655371210000|2022-06-16 09:20:10|100320.7|100295.7|100320.7|100295.7|100326.2|100301.2|100320.3|100295.3|65
1655371220000|2022-06-16 09:20:20|100320.6|100295.6|100332.5|100307.5|100340.4|100315.4|100318.7|100293.7|66
1655371230000|2022-06-16 09:20:30|100332.4|100307.4|100346.4|100321.4|100349.3|100324.3|100331.4|100306.4|58
1655371240000|2022-06-16 09:20:40|100346.2|100321.2|100361.2|100336.2|100374.2|100349.2|100345.8|100320.8|69
1655371250000|2022-06-16 09:20:50|100361|100336|100336.8|100311.8|100361|100336|100336.8|100311.8|70
1655371260000|2022-06-16 09:21:00|100337.3|100312.3|100334.8|100309.8|100339.7|100314.7|100324|100299|65
1655371270000|2022-06-16 09:21:10|100334.6|100309.6|100292.6|100267.6|100334.6|100309.6|100292.4|100267.4|61
1655371280000|2022-06-16 09:21:20|100293.3|100268.3|100306.8|100281.8|100307.7|100282.7|100285.3|100260.3|69
1655371290000|2022-06-16 09:21:30|100305.9|100280.9|100286.6|100261.6|100305.9|100280.9|100283|100258|70
1655371300000|2022-06-16 09:21:40|100285.4|100260.4|100304.4|100279.4|100310.3|100285.3|100284.9|100259.9|68
1655371310000|2022-06-16 09:21:50|100306.6|100281.6|100301.4|100276.4|100307.4|100282.4|100299.3|100274.3|56
1655371320000|2022-06-16 09:22:00|100300.8|100275.8|100286.5|100261.5|100300.8|100275.8|100271|100246|70
1655371330000|2022-06-16 09:22:10|100286.6|100261.6|100287|100262|100296.7|100271.7|100285.9|100260.9|74
1655371340000|2022-06-16 09:22:20|100287.5|100262.5|100273.2|100248.2|100287.9|100262.9|100269.8|100244.8|58
1655371350000|2022-06-16 09:22:30|100273.1|100248.1|100283.2|100258.2|100285.2|100260.2|100265.8|100240.8|69
1655371360000|2022-06-16 09:22:40|100283.4|100258.4|100258.9|100233.9|100283.7|100258.7|100258.9|100233.9|62
1655371370000|2022-06-16 09:22:50|100259.4|100234.4|100243.6|100218.6|100264.4|100239.4|100240.7|100215.7|70
1655371380000|2022-06-16 09:23:00|100243.7|100218.7|100246.1|100221.1|100256.9|100231.9|100239.8|100214.8|66
1655371390000|2022-06-16 09:23:10|100246.3|100221.3|100229.4|100204.4|100246.6|100221.6|100229.4|100204.4|59
1655371400000|2022-06-16 09:23:20|100230.9|100205.9|100201.3|100176.3|100230.9|100205.9|100198.4|100173.4|73
1655371410000|2022-06-16 09:23:30|100198.9|100173.9|100195|100170|100216.5|100191.5|100186.2|100161.2|74
1655371420000|2022-06-16 09:23:40|100193.9|100168.9|100182.1|100157.1|100194.1|100169.1|100176.9|100151.9|69
1655371430000|2022-06-16 09:23:50|100182.6|100157.6|100176.9|100151.9|100188.7|100163.7|100171.9|100146.9|73
1655371440000|2022-06-16 09:24:00|100178.2|100153.2|100210.4|100185.4|100211.8|100186.8|100178.2|100153.2|68
1655371450000|2022-06-16 09:24:10|100210.2|100185.2|100211.8|100186.8|100228.7|100203.7|100203.1|100178.1|72
1655371460000|2022-06-16 09:24:20|100211.4|100186.4|100198.2|100173.2|100232.5|100207.5|100192.7|100167.7|75
1655371470000|2022-06-16 09:24:30|100196.9|100171.9|100217|100192|100221.5|100196.5|100196.9|100171.9|68
1655371480000|2022-06-16 09:24:40|100216.1|100191.1|100207.6|100182.6|100216.1|100191.1|100202.6|100177.6|63
1655371490000|2022-06-16 09:24:50|100209.6|100184.6|100206.7|100181.7|100210.3|100185.3|100198.8|100173.8|70
1655371500000|2022-06-16 09:25:00|100209.3|100184.3|100200.6|100175.6|100222.7|100197.7|100200.5|100175.5|69
1655371510000|2022-06-16 09:25:10|100201.2|100176.2|100215.3|100190.3|100219.2|100194.2|100200.5|100175.5|63
1655371520000|2022-06-16 09:25:20|100215.4|100190.4|100218.2|100193.2|100221.3|100196.3|100212.1|100187.1|74
1655371530000|2022-06-16 09:25:30|100215.9|100190.9|100221.3|100196.3|100223.2|100198.2|100212.5|100187.5|67
1655371540000|2022-06-16 09:25:40|100221.1|100196.1|100214.9|100189.9|100221.1|100196.1|100209.2|100184.2|61
1655371550000|2022-06-16 09:25:50|100215.1|100190.1|100234.2|100209.2|100238.7|100213.7|100215.1|100190.1|68
1655371560000|2022-06-16 09:26:00|100233.6|100208.6|100235.3|100210.3|100245.1|100220.1|100223.8|100198.8|74
1655371570000|2022-06-16 09:26:10|100234.2|100209.2|100243.8|100218.8|100251.6|100226.6|100234.2|100209.2|64
1655371580000|2022-06-16 09:26:20|100243.3|100218.3|100251.1|100226.1|100254.9|100227.7|100235.5|100204.9|62
1655371590000|2022-06-16 09:26:30|100250.6|100225.6|100277.2|100252.2|100283.8|100258.8|100243.5|100218.5|72
1655371600000|2022-06-16 09:26:40|100278.5|100253.5|100266.9|100241.9|100280.5|100255.5|100260.3|100235.3|66
1655371610000|2022-06-16 09:26:50|100266.2|100241.2|100265.1|100240.1|100273.7|100248.7|100264.2|100239.2|59
1655371620000|2022-06-16 09:27:00|100266.4|100241.4|100245.4|100220.4|100267|100242|100243.8|100205.5|69
1655371630000|2022-06-16 09:27:10|100245.3|100220.3|100248|100223|100261.6|100236.6|100242.5|100217.5|60
1655371640000|2022-06-16 09:27:20|100252.1|100227.1|100251.1|100226.1|100256.9|100231.9|100247.6|100222.6|63
1655371650000|2022-06-16 09:27:30|100250.4|100225.4|100257|100232|100259|100234|100245|100220|66
1655371660000|2022-06-16 09:27:40|100257.1|100232.1|100269.2|100244.2|100272.9|100247.9|100255.1|100230.1|62
1655371670000|2022-06-16 09:27:50|100269|100244|100274.5|100249.5|100281.4|100256.4|100268.6|100243.6|56
1655371680000|2022-06-16 09:28:00|100274.6|100249.6|100263.6|100238.6|100274.6|100249.6|100247.3|100222.3|64
1655371690000|2022-06-16 09:28:10|100263.4|100238.4|100258.2|100233.2|100285.9|100247.1|100255.9|100230.9|66
1655371700000|2022-06-16 09:28:20|100257.7|100232.7|100260.1|100235.1|100276.3|100240.1|100254.4|100226.3|68
1655371710000|2022-06-16 09:28:30|100260.3|100235.3|100265.8|100240.8|100270.1|100245.1|100258.4|100233.4|71
1655371720000|2022-06-16 09:28:40|100267.1|100242.1|100253.5|100228.5|100270.7|100245.7|100248.8|100223.8|66
1655371730000|2022-06-16 09:28:50|100254.5|100229.5|100251.3|100226.3|100260.4|100229.6|100233.7|100208.7|66
1655371740000|2022-06-16 09:29:00|100252|100227|100250|100225|100260.4|100235.4|100247.6|100222.6|64
1655371750000|2022-06-16 09:29:10|100251.9|100226.9|100260.1|100235.1|100261.6|100236.6|100250.7|100225.7|61
1655371760000|2022-06-16 09:29:20|100260.2|100235.2|100251.2|100226.2|100261.1|100236.1|100250.3|100225.3|44
1655371770000|2022-06-16 09:29:30|100251.1|100226.1|100253.4|100228.4|100263.3|100238.3|100250|100225|61
1655371780000|2022-06-16 09:29:40|100253|100228|100245|100220|100255.4|100230.4|100240.5|100215.5|69
1655371790000|2022-06-16 09:29:50|100245.9|100220.9|100233.2|100208.2|100246|100221|100230.5|100205.5|64
1655371800000|2022-06-16 09:30:00|100232.5|100207.5|100202|100177|100235.9|100210.9|100198.8|100173.8|72
1655371810000|2022-06-16 09:30:10|100204.1|100179.1|100214.5|100189.5|100217.8|100192.8|100202.7|100177.7|69
1655371820000|2022-06-16 09:30:20|100213.8|100188.8|100220.1|100195.1|100221.9|100196.9|100207.9|100182.9|66
1655371830000|2022-06-16 09:30:30|100219.4|100194.4|100211.6|100186.6|100219.4|100194.4|100207.6|100182.6|67
1655371840000|2022-06-16 09:30:40|100211.3|100186.3|100227.8|100202.8|100230.9|100205.9|100207.2|100182.2|72
1655371850000|2022-06-16 09:30:50|100228.1|100203.1|100254.9|100229.9|100254.9|100229.9|100226.4|100201.4|66
1655371860000|2022-06-16 09:31:00|100255.1|100230.1|100228.2|100203.2|100269.6|100244.6|100228.2|100203.2|73
1655371870000|2022-06-16 09:31:10|100227.4|100202.4|100221.7|100196.7|100232|100207|100220.1|100195.1|75
1655371880000|2022-06-16 09:31:20|100221.9|100196.9|100229.9|100204.9|100236.1|100211.1|100218.2|100193.2|71
1655371890000|2022-06-16 09:31:30|100231.1|100206.1|100235.7|100210.7|100240.1|100215.1|100222|100197|74
1655371900000|2022-06-16 09:31:40|100236|100211|100239.7|100214.7|100242.2|100217.2|100212.2|100187.2|78
1655371910000|2022-06-16 09:31:50|100242.7|100217.7|100252.9|100227.9|100276.3|100247.4|100242.7|100217.7|79
1655371920000|2022-06-16 09:32:00|100253.6|100228.6|100254.1|100229.1|100261.3|100236.3|100244|100219|74
1655371930000|2022-06-16 09:32:10|100268.6|100218.6|100261.3|100236.3|100268.6|100240|100246.2|100218.6|74
1655371940000|2022-06-16 09:32:20|100259.3|100234.3|100260.2|100235.2|100260.2|100235.2|100253|100228|67
1655371950000|2022-06-16 09:32:30|100261.4|100236.4|100285.1|100260.1|100288.2|100263.2|100260.8|100235.8|69
1655371960000|2022-06-16 09:32:40|100285.3|100260.3|100284.5|100259.5|100288.5|100263.5|100280.7|100255.7|63
1655371970000|2022-06-16 09:32:50|100284.7|100259.7|100293.2|100268.2|100297.2|100272.2|100276.7|100251.7|57
1655371980000|2022-06-16 09:33:00|100292.9|100267.9|100277.6|100252.6|100296.9|100271.9|100273.9|100248.9|66
1655371990000|2022-06-16 09:33:10|100276.7|100251.7|100274|100249|100282.4|100257.4|100271.3|100246.3|64
1655372000000|2022-06-16 09:33:20|100273.4|100248.4|100274.6|100249.6|100285.1|100260.1|100269|100244|73
1655372010000|2022-06-16 09:33:30|100275.1|100250.1|100274.4|100249.4|100290.8|100265.8|100274.4|100249.4|57
1655372020000|2022-06-16 09:33:40|100274.5|100249.5|100271.3|100246.3|100277.7|100252.7|100268.4|100243.4|61
1655372030000|2022-06-16 09:33:50|100272.2|100247.2|100267.5|100242.5|100276.8|100251.8|100266.7|100241.7|68
1655372040000|2022-06-16 09:34:00|100268.6|100243.6|100268.6|100243.6|100272.6|100247.6|100264.3|100239.3|72
1655372050000|2022-06-16 09:34:10|100268.3|100243.3|100276.2|100251.2|100279|100254|100267.6|100242.6|59
1655372060000|2022-06-16 09:34:20|100275.3|100250.3|100266.4|100241.4|100277.1|100252.1|100261.1|100236.1|72
1655372070000|2022-06-16 09:34:30|100273.4|100248.4|100265.3|100240.3|100280.4|100255.4|100256.9|100231.9|73
1655372080000|2022-06-16 09:34:40|100266.9|100241.9|100268.6|100243.6|100291.8|100261|100263.3|100238.3|70
1655372090000|2022-06-16 09:34:50|100271.8|100246.8|100297.1|100272.1|100297.1|100272.1|100269.8|100244.8|67
1655372100000|2022-06-16 09:35:00|100301.2|100276.2|100323.8|100298.8|100324.2|100299.2|100300.3|100275.3|68
1655372110000|2022-06-16 09:35:10|100324.3|100299.3|100315|100290|100326.9|100301.9|100307.8|100282.8|68
1655372120000|2022-06-16 09:35:20|100314.9|100289.9|100322|100297|100323.5|100298.5|100312.4|100287.4|68
1655372130000|2022-06-16 09:35:30|100323|100298|100309.2|100284.2|100325.9|100300.9|100307.4|100282.4|71
1655372140000|2022-06-16 09:35:40|100309.8|100284.8|100326.8|100301.8|100329.8|100304.8|100304.9|100279.9|71
1655372150000|2022-06-16 09:35:50|100325.3|100300.3|100343|100318|100347.3|100322.3|100325.3|100300.3|73
1655372160000|2022-06-16 09:36:00|100342.4|100317.4|100383.2|100358.2|100383.3|100358.3|100341.9|100316.9|75
1655372170000|2022-06-16 09:36:10|100378.4|100353.4|100375.1|100350.1|100386.3|100361.3|100373.2|100348.2|68
1655372180000|2022-06-16 09:36:20|100375.2|100350.2|100377.5|100352.5|100379.7|100354.7|100371.4|100346.4|62
1655372190000|2022-06-16 09:36:30|100378|100353|100399.4|100374.4|100406|100381|100378|100353|64
1655372200000|2022-06-16 09:36:40|100399.5|100374.5|100404.7|100379.7|100409.7|100384.7|100397.2|100372.2|50
1655372210000|2022-06-16 09:36:50|100403.4|100378.4|100399.5|100374.5|100404.4|100379.4|100393.1|100368.1|61
1655372220000|2022-06-16 09:37:00|100399.6|100374.6|100415.1|100390.1|100416.6|100391.6|100398|100373|54
1655372230000|2022-06-16 09:37:10|100418.9|100393.9|100418.7|100393.7|100425.8|100400.8|100416.2|100391.2|71
1655372240000|2022-06-16 09:37:20|100418.8|100393.8|100420.4|100395.4|100427.5|100402.5|100416.2|100391.2|56
1655372250000|2022-06-16 09:37:30|100420.9|100395.9|100454.2|100429.2|100454.2|100429.2|100416.9|100391.9|71
1655372260000|2022-06-16 09:37:40|100453.6|100428.6|100453|100428|100458.6|100433.6|100447.9|100422.9|61
1655372270000|2022-06-16 09:37:50|100452.9|100427.9|100442.3|100417.3|100458.5|100433.5|100442.3|100417.3|63
1655372280000|2022-06-16 09:38:00|100442.2|100417.2|100485|100460|100485.8|100460.8|100440.8|100415.8|72
1655372290000|2022-06-16 09:38:10|100484.6|100459.6|100492.7|100467.7|100494.1|100469.1|100481.4|100456.4|75
1655372300000|2022-06-16 09:38:20|100494.1|100469.1|100474.7|100449.7|100501.6|100476.6|100474.7|100449.7|69
1655372310000|2022-06-16 09:38:30|100468|100443|100460.2|100435.2|100469.6|100444.6|100455.6|100430.6|73
1655372320000|2022-06-16 09:38:40|100461.3|100436.3|100480.2|100455.2|100487.8|100462.8|100460.8|100435.8|70
1655372330000|2022-06-16 09:38:50|100479.6|100454.6|100474.9|100449.9|100482.9|100457.9|100473.2|100448.2|61
1655372340000|2022-06-16 09:39:00|100465.9|100440.9|100475.2|100450.2|100479|100454|100447.1|100422.1|71
1655372350000|2022-06-16 09:39:10|100476.5|100451.5|100490.1|100465.1|100493.6|100468.6|100473.2|100448.2|66
1655372360000|2022-06-16 09:39:20|100488.8|100463.8|100484|100459|100488.8|100463.8|100480.4|100455.4|58
1655372370000|2022-06-16 09:39:30|100484.1|100459.1|100484.7|100459.7|100486|100461|100471.4|100446.4|64
1655372380000|2022-06-16 09:39:40|100484.6|100459.6|100467.9|100442.9|100488|100463|100466.4|100441.4|59
1655372390000|2022-06-16 09:39:50|100467.6|100442.6|100484.1|100459.1|100485|100460|100466.4|100441.4|54
1655372400000|2022-06-16 09:40:00|100483.6|100458.6|100492.6|100467.6|100498.9|100473.9|100477.9|100452.9|73
1655372410000|2022-06-16 09:40:10|100492.7|100467.7|100488.8|100463.8|100501|100476|100485.3|100460.3|70
1655372420000|2022-06-16 09:40:20|100485.3|100460.3|100485.1|100460.1|100487.3|100462.3|100466.2|100441.2|70
1655372430000|2022-06-16 09:40:30|100484.5|100459.5|100501.7|100476.7|100501.7|100476.7|100483.6|100458.6|62
1655372440000|2022-06-16 09:40:40|100502.2|100477.2|100494.8|100469.8|100502.3|100477.3|100494.8|100469.8|68
1655372450000|2022-06-16 09:40:50|100495.7|100470.7|100510.9|100485.9|100513.1|100488.1|100495.3|100470.3|77
1655372460000|2022-06-16 09:41:00|100513.9|100488.9|100506.4|100481.4|100515|100490|100491.6|100466.6|72
1655372470000|2022-06-16 09:41:10|100507.9|100482.9|100504.6|100479.6|100510.5|100485.5|100502|100477|66
1655372480000|2022-06-16 09:41:20|100505.5|100480.5|100497.9|100472.9|100509.6|100484.6|100482.4|100448.3|69
1655372490000|2022-06-16 09:41:30|100499|100474|100485.6|100460.6|100504.5|100479.5|100481.5|100456.5|62
1655372500000|2022-06-16 09:41:40|100486.6|100461.6|100496.5|100471.5|100498.6|100473.6|100484.4|100459.4|70
1655372510000|2022-06-16 09:41:50|100497.4|100472.4|100491.9|100466.9|100505.2|100480.2|100489.9|100464.9|68
1655372520000|2022-06-16 09:42:00|100490.6|100465.6|100503.5|100478.5|100503.5|100478.5|100480.9|100455.9|59
1655372530000|2022-06-16 09:42:10|100513.2|100488.2|100489.3|100464.3|100515.3|100490.3|100488.3|100463.3|66
1655372540000|2022-06-16 09:42:20|100487.9|100462.9|100509.2|100484.2|100512.2|100487.2|100486.4|100461.4|69
1655372550000|2022-06-16 09:42:30|100510.1|100485.1|100526.1|100501.1|100529.5|100504.5|100494|100469|77
1655372560000|2022-06-16 09:42:40|100521.1|100496.1|100529.6|100504.6|100535.8|100510.8|100515.3|100490.3|72
1655372570000|2022-06-16 09:42:50|100528|100503|100510|100485|100542.6|100517.6|100508.1|100483.1|68
1655372580000|2022-06-16 09:43:00|100510.1|100485.1|100495.1|100470.1|100510.1|100485.1|100494.6|100469.6|71
1655372590000|2022-06-16 09:43:10|100493.9|100468.9|100478.1|100453.1|100495|100470|100469.3|100444.3|77
1655372600000|2022-06-16 09:43:20|100475.4|100450.4|100483.9|100458.9|100483.9|100458.9|100472.2|100447.2|72
1655372610000|2022-06-16 09:43:30|100485.8|100460.8|100420.4|100395.4|100491.5|100466.5|100407.8|100369.1|75
1655372620000|2022-06-16 09:43:40|100413|100388|100421.3|100396.3|100436.1|100411.1|100413|100388|70
1655372630000|2022-06-16 09:43:50|100417.1|100392.1|100411.8|100386.8|100429.3|100404.3|100408.7|100383.7|72
1655372640000|2022-06-16 09:44:00|100410.6|100385.6|100446.4|100421.4|100446.4|100421.4|100389.1|100364.1|71
1655372650000|2022-06-16 09:44:10|100446.2|100421.2|100441.8|100416.8|100450|100425|100438.8|100413.8|63
1655372660000|2022-06-16 09:44:20|100440.6|100415.6|100440|100415|100444.4|100419.4|100434.2|100409.2|56
1655372670000|2022-06-16 09:44:30|100440.1|100415.1|100473.6|100448.6|100513.2|100476.6|100440.1|100415.1|61
1655372680000|2022-06-16 09:44:40|100477.3|100452.3|100462|100437|100477.3|100452.3|100456.8|100422.9|71
1655372690000|2022-06-16 09:44:50|100462.3|100437.3|100464.4|100439.4|100484.3|100442.2|100458.9|100424.7|63
1655372700000|2022-06-16 09:45:00|100465.3|100440.3|100445.2|100420.2|100465.3|100440.3|100436|100411|64
1655372710000|2022-06-16 09:45:10|100446.9|100421.9|100458.4|100433.4|100459.8|100434.8|100440.8|100415.8|65
1655372720000|2022-06-16 09:45:20|100458.7|100433.7|100468.1|100443.1|100468.8|100443.8|100457.2|100432.2|57
1655372730000|2022-06-16 09:45:30|100466.3|100441.3|100467.9|100442.9|100479.5|100454.5|100463.1|100438.1|63
1655372740000|2022-06-16 09:45:40|100468.9|100443.9|100465.4|100440.4|100470.3|100445.3|100459.6|100434.6|63
1655372750000|2022-06-16 09:45:50|100464.8|100439.8|100470.9|100445.9|100477.3|100452.3|100462.8|100437.8|52
1655372760000|2022-06-16 09:46:00|100474.7|100449.7|100474.1|100449.1|100478|100453|100469.1|100444.1|52
1655372770000|2022-06-16 09:46:10|100474.8|100449.8|100469.6|100444.6|100482.2|100457.2|100468.5|100443.5|63
1655372780000|2022-06-16 09:46:20|100468.3|100443.3|100461.2|100436.2|100470.9|100445.9|100454.4|100429.4|50
1655372790000|2022-06-16 09:46:30|100461.6|100436.6|100435.2|100410.2|100462.4|100437.4|100434.1|100409.1|56
1655372800000|2022-06-16 09:46:40|100435.1|100410.1|100419.2|100394.2|100436.7|100411.7|100418.6|100393.6|53
1655372810000|2022-06-16 09:46:50|100420.8|100395.8|100439.9|100414.9|100440.9|100415.9|100410.7|100385.7|61
1655372820000|2022-06-16 09:47:00|100438.3|100413.3|100418.9|100393.9|100440.5|100415.5|100416.5|100391.5|51
1655372830000|2022-06-16 09:47:10|100418.8|100393.8|100442.5|100417.5|100442.5|100417.5|100416.7|100391.7|58
1655372840000|2022-06-16 09:47:20|100441.5|100416.5|100437.9|100412.9|100443.7|100418.7|100432.4|100407.4|54
1655372850000|2022-06-16 09:47:30|100452.2|100427.2|100467|100442|100467.3|100442.3|100447.5|100422.5|59
1655372860000|2022-06-16 09:47:40|100465.9|100440.9|100455.5|100430.5|100467|100442|100454.5|100429.5|57
1655372870000|2022-06-16 09:47:50|100456.8|100431.8|100461.1|100436.1|100463.9|100438.9|100454.2|100429.2|53
1655372880000|2022-06-16 09:48:00|100461.6|100436.6|100472.1|100447.1|100473.9|100448.9|100459.7|100434.7|61
1655372890000|2022-06-16 09:48:10|100473.4|100448.4|100424.9|100399.9|100474.8|100449.8|100424.6|100399.6|73
1655372900000|2022-06-16 09:48:20|100423.7|100398.7|100437.9|100412.9|100440.3|100415.3|100416.7|100391.7|69
1655372910000|2022-06-16 09:48:30|100436.9|100411.9|100435.8|100410.8|100437.4|100412.4|100433.4|100408.4|57
1655372920000|2022-06-16 09:48:40|100436.2|100411.2|100446.6|100421.6|100449.7|100424.7|100431.2|100406.2|60
1655372930000|2022-06-16 09:48:50|100447.8|100422.8|100438.3|100413.3|100448.3|100423.3|100434.8|100409.8|58
1655372940000|2022-06-16 09:49:00|100438.9|100413.9|100451.4|100426.4|100470.8|100445.8|100438|100413|68
1655372950000|2022-06-16 09:49:10|100450.7|100425.7|100478.2|100453.2|100479.6|100454.6|100450|100425|70
1655372960000|2022-06-16 09:49:20|100479.4|100454.4|100483.3|100458.3|100489.2|100458.4|100472.1|100439.2|66
1655372970000|2022-06-16 09:49:30|100484.4|100459.4|100469.7|100444.7|100487.9|100462.9|100466.7|100441.7|68
1655372980000|2022-06-16 09:49:40|100472.1|100447.1|100471.7|100446.7|100485.2|100460.2|100469|100444|67
1655372990000|2022-06-16 09:49:50|100472.3|100447.3|100480.7|100455.7|100482.5|100457.5|100472.3|100447.3|68
1655373000000|2022-06-16 09:50:00|100480.9|100455.9|100500.6|100475.6|100514.4|100478.2|100480.2|100455.2|64
1655373010000|2022-06-16 09:50:10|100506.1|100481.1|100505.9|100480.9|100521.2|100496.2|100493.3|100468.3|75
1655373020000|2022-06-16 09:50:20|100505.6|100480.6|100468.7|100443.7|100505.6|100480.6|100463.7|100438.7|72
1655373030000|2022-06-16 09:50:30|100468.5|100443.5|100476.2|100451.2|100489.2|100464.2|100468.5|100443.5|69
1655373040000|2022-06-16 09:50:40|100477.2|100452.2|100475.1|100450.1|100479.5|100454.5|100456.3|100431.3|59
1655373050000|2022-06-16 09:50:50|100474.8|100449.8|100470.2|100445.2|100497.9|100472.9|100468.6|100443.6|66
1655373060000|2022-06-16 09:51:00|100470.5|100445.5|100466.2|100441.2|100471.8|100446.8|100463.3|100438.3|65
1655373070000|2022-06-16 09:51:10|100466.1|100441.1|100470|100445|100474.6|100449.6|100466.1|100441.1|66
1655373080000|2022-06-16 09:51:20|100471.8|100446.8|100470.4|100445.4|100476.9|100451.9|100465.8|100440.8|71
1655373090000|2022-06-16 09:51:30|100469.8|100444.8|100486.2|100461.2|100498.6|100473.6|100469|100444|74
1655373100000|2022-06-16 09:51:40|100485.5|100460.5|100478.6|100453.6|100486.9|100461.9|100478.6|100453.6|72
1655373110000|2022-06-16 09:51:50|100478.8|100453.8|100467.2|100442.2|100482.6|100457.6|100459.8|100434.8|70
1655373120000|2022-06-16 09:52:00|100467.3|100442.3|100469.1|100444.1|100469.1|100444.1|100462|100437|58
1655373130000|2022-06-16 09:52:10|100468|100443|100453|100428|100469.9|100444.9|100450.2|100425.2|63
1655373140000|2022-06-16 09:52:20|100452.7|100427.7|100462.6|100437.6|100464.3|100439.3|100446.8|100421.8|53
1655373150000|2022-06-16 09:52:30|100463|100438|100458.8|100433.8|100466.8|100441.8|100456.3|100431.3|40
1655373160000|2022-06-16 09:52:40|100458.3|100433.3|100443.5|100418.5|100458.9|100433.9|100431.5|100406.5|64
1655373170000|2022-06-16 09:52:50|100440.5|100415.5|100430.8|100405.8|100445.3|100420.3|100413.2|100388.2|68
1655373180000|2022-06-16 09:53:00|100428.9|100403.9|100436.2|100411.2|100436.7|100411.7|100427.1|100402.1|60
1655373190000|2022-06-16 09:53:10|100436.4|100411.4|100453.7|100428.7|100455.1|100430.1|100427|100402|62
1655373200000|2022-06-16 09:53:20|100453|100428|100487.4|100462.4|100496.2|100471.2|100444.6|100419.6|69
1655373210000|2022-06-16 09:53:30|100486|100461|100481.2|100456.2|100505.3|100480.3|100480.9|100455.9|69
1655373220000|2022-06-16 09:53:40|100480.1|100455.1|100474.9|100449.9|100489.1|100464.1|100465.1|100440.1|73
1655373230000|2022-06-16 09:53:50|100475.7|100450.7|100480.2|100455.2|100492.2|100465|100466|100438.5|74
1655373240000|2022-06-16 09:54:00|100479.1|100454.1|100463.9|100438.9|100486.4|100461.4|100463|100438|70
1655373250000|2022-06-16 09:54:10|100465.7|100440.7|100469.5|100444.5|100473.2|100448.2|100455.3|100430.3|59
1655373260000|2022-06-16 09:54:20|100468.9|100443.9|100459.3|100434.3|100470.9|100445.9|100459.3|100434.3|57
1655373270000|2022-06-16 09:54:30|100459.4|100434.4|100449.1|100424.1|100467|100442|100449.1|100424.1|61
1655373280000|2022-06-16 09:54:40|100441.1|100416.1|100430.6|100405.6|100441.1|100416.1|100430.5|100405.5|60
1655373290000|2022-06-16 09:54:50|100429.8|100404.8|100431|100406|100439.6|100414.6|100428.3|100403.3|62
1655373300000|2022-06-16 09:55:00|100429.7|100404.7|100428.3|100403.3|100443.2|100418.2|100425.8|100400.8|68
1655373310000|2022-06-16 09:55:10|100428.6|100403.6|100391.9|100366.9|100430.2|100405.2|100388.1|100363.1|65
1655373320000|2022-06-16 09:55:20|100392.1|100367.1|100402.8|100377.8|100405|100380|100390.4|100365.4|51
1655373330000|2022-06-16 09:55:30|100402.4|100377.4|100411.3|100386.3|100417.8|100392.8|100401.1|100376.1|47
1655373340000|2022-06-16 09:55:40|100411.9|100386.9|100449.1|100424.1|100449.4|100424.4|100411.3|100386.3|34
1655373350000|2022-06-16 09:55:50|100451.7|100426.7|100459|100434|100460.8|100435.8|100449.7|100424.7|63
1655373360000|2022-06-16 09:56:00|100459.4|100434.4|100467|100442|100472.1|100447.1|100449.5|100424.5|59
1655373370000|2022-06-16 09:56:10|100468.6|100443.6|100467.6|100442.6|100471.8|100446.8|100463.4|100438.4|60
1655373380000|2022-06-16 09:56:20|100467.3|100442.3|100464.3|100439.3|100469.5|100444.5|100462.4|100437.4|40
1655373390000|2022-06-16 09:56:30|100463.8|100438.8|100474.2|100449.2|100475.9|100450.9|100459|100434|66
1655373400000|2022-06-16 09:56:40|100473.4|100448.4|100471.2|100446.2|100480.3|100455.3|100471.2|100446.2|52
1655373410000|2022-06-16 09:56:50|100451.1|100426.1|100441.1|100416.1|100465.4|100430.4|100439.3|100414.3|68
1655373420000|2022-06-16 09:57:00|100441.2|100416.2|100432.5|100407.5|100441.2|100416.2|100430.6|100405.6|58
1655373430000|2022-06-16 09:57:10|100432.3|100407.3|100432|100407|100436.9|100411.9|100432|100407|37
1655373440000|2022-06-16 09:57:20|100431.9|100406.9|100427.7|100402.7|100431.9|100406.9|100423.3|100398.3|56
1655373450000|2022-06-16 09:57:30|100428.4|100403.4|100431|100406|100431.9|100406.9|100427.5|100402.5|37
1655373460000|2022-06-16 09:57:40|100430.4|100405.4|100432.8|100407.8|100434.6|100409.6|100424.2|100399.2|46
1655373470000|2022-06-16 09:57:50|100433|100408|100432.9|100407.9|100445|100420|100432.9|100407.9|56
1655373480000|2022-06-16 09:58:00|100435.8|100410.8|100434.7|100409.7|100436.6|100411.6|100432.5|100407.5|43
1655373490000|2022-06-16 09:58:10|100432.7|100407.7|100435.7|100410.7|100447.3|100422.3|100426.9|100401.9|68
1655373500000|2022-06-16 09:58:20|100437|100412|100439.5|100414.5|100445.3|100420.3|100436.2|100411.2|64
1655373510000|2022-06-16 09:58:30|100441.5|100416.5|100440.7|100415.7|100442.3|100417.3|100436.4|100411.4|38
1655373520000|2022-06-16 09:58:40|100440.3|100415.3|100403.3|100378.3|100441.4|100416.4|100402.4|100377.4|69
1655373530000|2022-06-16 09:58:50|100403.6|100378.6|100401.7|100376.7|100404.9|100379.9|100394.6|100369.6|53
1655373540000|2022-06-16 09:59:00|100405|100380|100389.7|100364.7|100406.1|100381.1|100389.7|100364.7|68
1655373550000|2022-06-16 09:59:10|100384.5|100359.5|100382.5|100357.5|100389.2|100364.2|100380.2|100355.2|65
1655373560000|2022-06-16 09:59:20|100383|100358|100380|100355|100384.7|100359.7|100378.9|100353.9|52
1655373570000|2022-06-16 09:59:30|100380.1|100355.1|100393.4|100368.4|100393.4|100368.4|100379.8|100354.8|55
1655373580000|2022-06-16 09:59:40|100394.6|100369.6|100395.9|100370.9|100398.5|100373.5|100389.3|100364.3|63
1655373590000|2022-06-16 09:59:50|100405.1|100380.1|100405.3|100380.3|100408.4|100383.4|100395.1|100370.1|63
1655373600000|2022-06-16 10:00:00|100404.7|100379.7|100411.7|100386.7|100420.2|100395.2|100403|100378|60
1655373610000|2022-06-16 10:00:10|100411|100386|100447.3|100422.3|100448.9|100423.8|100407.8|100382.8|60
1655373620000|2022-06-16 10:00:20|100447.6|100422.6|100445.9|100420.9|100447.6|100422.6|100435.9|100410.9|67
1655373630000|2022-06-16 10:00:30|100445.4|100420.4|100467.6|100442.6|100468.2|100443.2|100445.4|100420.4|60
1655373640000|2022-06-16 10:00:40|100469.4|100444.4|100494.8|100469.8|100497.7|100472.7|100469.4|100444.4|75
1655373650000|2022-06-16 10:00:50|100494.6|100469.6|100478.1|100453.1|100500.8|100475.8|100478.1|100453.1|64
1655373660000|2022-06-16 10:01:00|100476.9|100451.9|100486.6|100461.6|100495.7|100470.7|100475.3|100450.3|70
1655373670000|2022-06-16 10:01:10|100487.1|100462.1|100485.5|100460.5|100492|100467|100485.1|100460.1|48
1655373680000|2022-06-16 10:01:20|100485.8|100460.8|100487.4|100462.4|100489.3|100464.3|100485|100460|43
1655373690000|2022-06-16 10:01:30|100486.5|100461.5|100468.6|100443.6|100486.6|100461.6|100467.1|100442.1|50
1655373700000|2022-06-16 10:01:40|100468.1|100443.1|100483|100458|100483.6|100458.6|100466.1|100441.1|61
1655373710000|2022-06-16 10:01:50|100483.8|100458.8|100492|100467|100499.8|100474.8|100483.8|100458.8|60
1655373720000|2022-06-16 10:02:00|100492.1|100467.1|100474.1|100449.1|100492.1|100467.1|100474.1|100449.1|64
1655373730000|2022-06-16 10:02:10|100472.8|100447.8|100453.9|100428.9|100477.9|100452.9|100447.8|100422.8|61
1655373740000|2022-06-16 10:02:20|100455.5|100430.5|100470.1|100445.1|100471.2|100446.2|100455.5|100430.5|62
1655373750000|2022-06-16 10:02:30|100467.1|100442.1|100455.4|100430.4|100467.1|100442.1|100443.5|100418.5|63
1655373760000|2022-06-16 10:02:40|100455.2|100430.2|100454.8|100429.8|100455.5|100430.5|100452.7|100427.7|32
1655373770000|2022-06-16 10:02:50|100455.3|100430.3|100439.3|100414.3|100455.8|100430.8|100439.2|100414.2|46
1655373780000|2022-06-16 10:03:00|100439.5|100414.5|100447|100422|100447.1|100422.1|100436|100411|60
1655373790000|2022-06-16 10:03:10|100447.2|100422.2|100450.8|100425.8|100453.1|100428.1|100445.4|100420.4|54
1655373800000|2022-06-16 10:03:20|100449.9|100424.9|100448.1|100423.1|100450|100425|100447.2|100422.2|32
1655373810000|2022-06-16 10:03:30|100448|100423|100459.2|100434.2|100459.7|100434.7|100448|100423|54
1655373820000|2022-06-16 10:03:40|100460.1|100435.1|100462.8|100437.8|100465.5|100440.5|100458.3|100433.3|56
1655373830000|2022-06-16 10:03:50|100462.9|100437.9|100464.5|100439.5|100464.9|100439.9|100452.3|100427.3|55
1655373840000|2022-06-16 10:04:00|100464.7|100439.7|100470.4|100445.4|100471.3|100446.3|100462.2|100437.2|53
1655373850000|2022-06-16 10:04:10|100470.7|100445.7|100474.2|100449.2|100474.4|100449.4|100468.7|100443.7|40
1655373860000|2022-06-16 10:04:20|100474.3|100449.3|100472.8|100447.8|100474.3|100449.3|100471.4|100446.4|30
1655373870000|2022-06-16 10:04:30|100473.1|100448.1|100484.4|100459.4|100487.4|100462.4|100472.5|100447.5|58
1655373880000|2022-06-16 10:04:40|100484.6|100459.6|100489.6|100464.6|100497.1|100472.1|100484|100459|61
1655373890000|2022-06-16 10:04:50|100489.7|100464.7|100506|100481|100509|100484|100489.6|100464.6|49
1655373900000|2022-06-16 10:05:00|100505.9|100480.9|100510.6|100485.6|100514.1|100489.1|100505.5|100480.5|41
1655373910000|2022-06-16 10:05:10|100510.8|100485.8|100514.2|100489.2|100522.6|100497.6|100510.8|100485.8|54
1655373920000|2022-06-16 10:05:20|100514.8|100489.8|100519|100494|100519|100494|100514.5|100489.5|46
1655373930000|2022-06-16 10:05:30|100519.6|100494.6|100519.9|100494.9|100524|100499|100505.5|100480.5|67
1655373940000|2022-06-16 10:05:40|100519.3|100494.3|100521|100496|100522.5|100497.5|100513.4|100488.4|60
1655373950000|2022-06-16 10:05:50|100520.8|100495.8|100518|100493|100525.1|100500.1|100517.3|100492.3|46
1655373960000|2022-06-16 10:06:00|100518.1|100493.1|100520.1|100495.1|100523.8|100498.8|100515.8|100490.8|63
1655373970000|2022-06-16 10:06:10|100520|100495|100515.8|100490.8|100520.7|100495.7|100513.6|100488.6|42
1655373980000|2022-06-16 10:06:20|100515.9|100490.9|100516.3|100491.3|100519.1|100494.1|100514.4|100489.4|33
1655373990000|2022-06-16 10:06:30|100514.1|100489.1|100491.2|100466.2|100518.9|100493.9|100490.1|100465.1|57
1655374000000|2022-06-16 10:06:40|100490.8|100465.8|100500.5|100475.5|100501.7|100476.7|100489.1|100464.1|53
1655374010000|2022-06-16 10:06:50|100500.1|100475.1|100489.4|100464.4|100507.4|100482.4|100487.7|100462.7|68
1655374020000|2022-06-16 10:07:00|100489.6|100464.6|100491.4|100466.4|100505.1|100480.1|100483.9|100458.9|63
1655374030000|2022-06-16 10:07:10|100492|100467|100487.3|100462.3|100495.1|100470.1|100484|100459|61
1655374040000|2022-06-16 10:07:20|100488|100463|100464.1|100439.1|100488|100463|100458.8|100433.8|57
1655374050000|2022-06-16 10:07:30|100465|100440|100456.7|100431.7|100470.9|100445.9|100454.5|100429.5|53
1655374060000|2022-06-16 10:07:40|100457.2|100432.2|100456.8|100431.8|100460.8|100435.8|100455.4|100430.4|45
1655374070000|2022-06-16 10:07:50|100457|100432|100444.4|100419.4|100461.7|100436.7|100444.4|100419.4|41
1655374080000|2022-06-16 10:08:00|100446.5|100421.5|100440.3|100415.3|100456.2|100431.2|100439.2|100414.2|60
1655374090000|2022-06-16 10:08:10|100438.8|100413.8|100439.8|100414.8|100445.7|100420.7|100438|100413|63
1655374100000|2022-06-16 10:08:20|100439.2|100414.2|100434.3|100409.3|100441.6|100416.6|100432.2|100407.2|60
1655374110000|2022-06-16 10:08:30|100434.6|100409.6|100439.2|100414.2|100439.3|100414.3|100430.7|100405.7|55
1655374120000|2022-06-16 10:08:40|100439.3|100414.3|100431.8|100406.8|100442.6|100417.6|100431.8|100406.8|49
1655374130000|2022-06-16 10:08:50|100431.7|100406.7|100418.9|100393.9|100431.8|100406.8|100418.1|100393.1|60
1655374140000|2022-06-16 10:09:00|100421.1|100396.1|100399|100374|100430.7|100405.7|100397.2|100372.2|68
1655374150000|2022-06-16 10:09:10|100398.4|100373.4|100398.2|100373.2|100404.3|100379.3|100384.5|100359.5|64
1655374160000|2022-06-16 10:09:20|100399.2|100374.2|100390.4|100365.4|100401.3|100376.3|100388.4|100363.4|69
1655374170000|2022-06-16 10:09:30|100389.7|100364.7|100393.5|100368.5|100396.8|100371.8|100384.8|100359.8|64
1655374180000|2022-06-16 10:09:40|100393.4|100368.4|100425.7|100400.7|100428.4|100403.4|100392.9|100367.9|73
1655374190000|2022-06-16 10:09:50|100426.9|100401.9|100413.7|100388.7|100427.9|100402.9|100413.5|100388.5|66
1655374200000|2022-06-16 10:10:00|100412.9|100387.9|100397.4|100372.4|100415.5|100390.5|100397.4|100372.4|62
1655374210000|2022-06-16 10:10:10|100397.6|100372.6|100397.9|100372.9|100409.5|100384.5|100391.1|100366.1|73
1655374220000|2022-06-16 10:10:20|100397.6|100372.6|100407.9|100382.9|100412.6|100387.6|100397.6|100372.6|69
1655374230000|2022-06-16 10:10:30|100407.3|100382.3|100413.9|100388.9|100414.1|100389.1|100406.2|100381.2|53
1655374240000|2022-06-16 10:10:40|100413.3|100388.3|100413.3|100388.3|100416.4|100391.4|100412.4|100387.4|39
1655374250000|2022-06-16 10:10:50|100414.7|100389.7|100420|100395|100420.8|100395.8|100414.7|100389.7|46
1655374260000|2022-06-16 10:11:00|100420.3|100395.3|100400.7|100375.7|100420.4|100395.4|100400.1|100375.1|63
1655374270000|2022-06-16 10:11:10|100400.8|100375.8|100407.9|100382.9|100411.2|100386.2|100400.8|100375.8|50
1655374280000|2022-06-16 10:11:20|100409.4|100384.4|100423.4|100398.4|100426.5|100401.5|100408.4|100383.4|54
1655374290000|2022-06-16 10:11:30|100423.3|100398.3|100393.8|100368.8|100424.5|100399.5|100393.8|100368.8|65
1655374300000|2022-06-16 10:11:40|100394.8|100369.8|100401.1|100376.1|100406.1|100381.1|100394.1|100369.1|55
1655374310000|2022-06-16 10:11:50|100401|100376|100432.7|100407.7|100435.3|100410.3|100401|100376|66
1655374320000|2022-06-16 10:12:00|100432.8|100407.8|100407.4|100382.4|100433.2|100408.2|100405.3|100380.3|70
1655374330000|2022-06-16 10:12:10|100408.1|100383.1|100402.2|100377.2|100417.3|100392.3|100396|100371|65
1655374340000|2022-06-16 10:12:20|100401.3|100376.3|100391.4|100366.4|100403.2|100378.2|100390.4|100365.4|68
1655374350000|2022-06-16 10:12:30|100389.7|100364.7|100395.7|100370.7|100398.6|100373.6|100384.1|100359.1|70
1655374360000|2022-06-16 10:12:40|100395.8|100370.8|100409.7|100384.7|100433.7|100408.7|100395.6|100370.6|58
1655374370000|2022-06-16 10:12:50|100410.1|100385.1|100414.7|100389.7|100419.4|100394.4|100409.4|100384.4|53
1655374380000|2022-06-16 10:13:00|100414.5|100389.5|100412.4|100387.4|100416.8|100391.8|100391.6|100366.6|69
1655374390000|2022-06-16 10:13:10|100413.3|100388.3|100433.2|100408.2|100435.1|100410.1|100412.3|100387.3|64
1655374400000|2022-06-16 10:13:20|100433.6|100408.6|100441.7|100416.7|100446.8|100421.8|100433.3|100408.3|64
1655374410000|2022-06-16 10:13:30|100438.8|100413.8|100441.9|100416.9|100444.1|100419.1|100434.3|100409.3|69
1655374420000|2022-06-16 10:13:40|100442.6|100417.6|100446.7|100421.7|100446.8|100421.8|100436.9|100411.9|67
1655374430000|2022-06-16 10:13:50|100446.8|100421.8|100454.2|100429.2|100460.7|100435.7|100446.2|100421.2|67
1655374440000|2022-06-16 10:14:00|100454|100429|100438.6|100413.6|100456.5|100431.5|100427.4|100402.4|66
1655374450000|2022-06-16 10:14:10|100437.3|100412.3|100471.5|100446.5|100475.9|100450.9|100434.7|100409.7|74
1655374460000|2022-06-16 10:14:20|100471|100446|100472|100447|100472.5|100447.5|100458.2|100433.2|66
1655374470000|2022-06-16 10:14:30|100472.1|100447.1|100456.7|100431.7|100472.5|100447.5|100456.3|100431.3|63
1655374480000|2022-06-16 10:14:40|100456.5|100431.5|100470.6|100445.6|100471.3|100446.3|100430.7|100405.7|72
1655374490000|2022-06-16 10:14:50|100470.5|100445.5|100463|100438|100473.3|100448.3|100462.5|100437.5|59
1655374500000|2022-06-16 10:15:00|100463.6|100438.6|100460.4|100435.4|100464.3|100439.3|100454.4|100429.4|63
1655374510000|2022-06-16 10:15:10|100460.8|100435.8|100456.2|100431.2|100464.6|100439.6|100456.2|100431.2|56
1655374520000|2022-06-16 10:15:20|100457.2|100432.2|100473.8|100448.8|100474.6|100449.6|100453.8|100428.8|62
1655374530000|2022-06-16 10:15:30|100474.3|100449.3|100459|100434|100480.8|100455.8|100453.9|100428.9|69
1655374540000|2022-06-16 10:15:40|100460.8|100435.8|100471.5|100446.5|100471.8|100446.8|100459.9|100434.9|51
1655374550000|2022-06-16 10:15:50|100471.7|100446.7|100448.3|100423.3|100473|100448|100447.5|100422.5|68
1655374560000|2022-06-16 10:16:00|100448.2|100423.2|100443.8|100418.8|100452.8|100427.8|100433.5|100408.5|68
1655374570000|2022-06-16 10:16:10|100443.9|100418.9|100436.2|100411.2|100450.2|100425.2|100433|100408|75
1655374580000|2022-06-16 10:16:20|100436.8|100411.8|100449.2|100424.2|100449.2|100424.2|100436.1|100411.1|57
1655374590000|2022-06-16 10:16:30|100449.5|100424.5|100474.6|100449.6|100476.3|100451.3|100448.6|100423.6|63
1655374600000|2022-06-16 10:16:40|100474.2|100449.2|100478|100453|100488.7|100463.7|100471|100446|64
1655374610000|2022-06-16 10:16:50|100480.5|100455.5|100472.4|100447.4|100482.9|100457.9|100469.3|100444.3|65
1655374620000|2022-06-16 10:17:00|100472.3|100447.3|100491.7|100466.7|100492.9|100467.9|100472.3|100447.3|63
1655374630000|2022-06-16 10:17:10|100492|100467|100487.8|100462.8|100497.7|100472.7|100482.5|100457.5|52
1655374640000|2022-06-16 10:17:20|100477.1|100452.1|100497.4|100472.4|100499.9|100474.9|100473.6|100448.6|59
1655374650000|2022-06-16 10:17:30|100492.9|100467.9|100490.2|100465.2|100500.4|100475.4|100486.9|100461.9|64
1655374660000|2022-06-16 10:17:40|100490.4|100465.4|100502.2|100477.2|100518.7|100493.7|100489.1|100464.1|61
1655374670000|2022-06-16 10:17:50|100502.1|100477.1|100484.3|100459.3|100502.6|100477.6|100484|100459|60
1655374680000|2022-06-16 10:18:00|100484.2|100459.2|100486.3|100461.3|100492.1|100467.1|100472.2|100447.2|60
1655374690000|2022-06-16 10:18:10|100475.9|100450.9|100498.2|100473.2|100498.2|100473.2|100471.5|100446.5|58
1655374700000|2022-06-16 10:18:20|100494.4|100469.4|100487.2|100462.2|100494.4|100469.4|100482.5|100457.5|58
1655374710000|2022-06-16 10:18:30|100487.5|100462.5|100479.1|100454.1|100493.5|100468.5|100478.5|100453.5|50
1655374720000|2022-06-16 10:18:40|100479.4|100454.4|100484.4|100459.4|100492.4|100467.4|100466.8|100441.8|62
1655374730000|2022-06-16 10:18:50|100484.7|100459.7|100495.4|100470.4|100497.3|100472.3|100484.7|100459.7|48
1655374740000|2022-06-16 10:19:00|100495|100470|100522.3|100497.3|100525.7|100500.7|100495|100470|60
1655374750000|2022-06-16 10:19:10|100523.6|100498.6|100517.9|100492.9|100530.3|100505.3|100513.9|100488.9|59
1655374760000|2022-06-16 10:19:20|100519.2|100494.2|100509.2|100484.2|100519.3|100494.3|100503|100478|53
1655374770000|2022-06-16 10:19:30|100509.1|100484.1|100524.4|100499.4|100528.5|100503.5|100509.1|100484.1|64
1655374780000|2022-06-16 10:19:40|100524.8|100499.8|100527.9|100502.9|100527.9|100502.9|100515.6|100490.6|53
1655374790000|2022-06-16 10:19:50|100527.7|100502.7|100532.8|100507.8|100540.7|100515.7|100525.3|100500.3|67
1655374800000|2022-06-16 10:20:00|100533.3|100508.3|100533.5|100508.5|100536.2|100511.2|100507.4|100482.4|72
1655374810000|2022-06-16 10:20:10|100511.3|100486.3|100509.6|100484.6|100517.5|100492.5|100509|100484|53
1655374820000|2022-06-16 10:20:20|100509.8|100484.8|100494.3|100469.3|100515.8|100490.8|100492.7|100459.1|71
1655374830000|2022-06-16 10:20:30|100492.7|100467.7|100476.4|100451.4|100492.7|100467.7|100472.7|100447.7|68
1655374840000|2022-06-16 10:20:40|100475.4|100450.4|100454.1|100429.1|100477|100452|100454.1|100429.1|62
1655374850000|2022-06-16 10:20:50|100453.8|100428.8|100455.9|100430.9|100459.4|100434.4|100444.7|100419.7|64
1655374860000|2022-06-16 10:21:00|100456.8|100431.8|100451|100426|100461.1|100432.3|100439.8|100411.1|70
1655374870000|2022-06-16 10:21:10|100450.5|100425.5|100508.3|100483.3|100508.3|100483.3|100450.5|100425.5|69
1655374880000|2022-06-16 10:21:20|100512.5|100487.5|100496.6|100471.6|100521.2|100496.2|100496.4|100471.4|66
1655374890000|2022-06-16 10:21:30|100496.8|100471.8|100490.6|100465.6|100499.6|100474.6|100488.4|100463.4|61
1655374900000|2022-06-16 10:21:40|100493.5|100468.5|100470.8|100445.8|100502.5|100477.5|100470.4|100445.4|69
1655374910000|2022-06-16 10:21:50|100470.6|100445.6|100464.5|100439.5|100471.4|100446.4|100456.1|100431.1|61
1655374920000|2022-06-16 10:22:00|100466.7|100441.7|100468|100443|100468.2|100443.2|100446.6|100421.6|69
1655374930000|2022-06-16 10:22:10|100468.6|100443.6|100459.7|100434.7|100468.6|100443.6|100450.1|100425.1|72
1655374940000|2022-06-16 10:22:20|100459.3|100434.3|100460.4|100435.4|100465.3|100440.3|100457.3|100432.3|51
1655374950000|2022-06-16 10:22:30|100460.9|100435.9|100455.9|100430.9|100469|100435.9|100450.7|100418.2|64
1655374960000|2022-06-16 10:22:40|100455.5|100430.5|100455.4|100430.4|100462|100437|100454.1|100429.1|46
1655374970000|2022-06-16 10:22:50|100456.5|100431.5|100447.2|100422.2|100458.8|100433.8|100447.2|100422.2|57
1655374980000|2022-06-16 10:23:00|100447|100422|100442.2|100417.2|100448.9|100423.9|100442.2|100417.2|53
1655374990000|2022-06-16 10:23:10|100442.8|100417.8|100453.8|100428.8|100461.6|100436.6|100442.6|100417.6|70
1655375000000|2022-06-16 10:23:20|100454.6|100429.6|100466.2|100441.2|100466.4|100441.4|100451.2|100426.2|65
1655375010000|2022-06-16 10:23:30|100466|100441|100474.9|100449.9|100482.8|100457.8|100465.4|100440.4|68
1655375020000|2022-06-16 10:23:40|100475.3|100450.3|100483.4|100458.4|100483.5|100458.5|100472.9|100447.9|62
1655375030000|2022-06-16 10:23:50|100482.7|100457.7|100484.6|100459.6|100489.6|100464.6|100482|100457|63
1655375040000|2022-06-16 10:24:00|100484.5|100459.5|100460.2|100435.2|100484.5|100459.5|100459.1|100434.1|58
1655375050000|2022-06-16 10:24:10|100456.4|100431.4|100452.2|100427.2|100458.9|100433.9|100446.1|100421.1|70
1655375060000|2022-06-16 10:24:20|100452.8|100427.8|100455.3|100430.3|100457.9|100432.9|100451.6|100426.6|58
1655375070000|2022-06-16 10:24:30|100455.5|100430.5|100461.6|100436.6|100466.7|100439.6|100447.9|100416.7|68
1655375080000|2022-06-16 10:24:40|100461.7|100436.7|100464.8|100439.8|100466.7|100441.7|100448.8|100423.8|69
1655375090000|2022-06-16 10:24:50|100464.6|100439.6|100471.7|100446.7|100472.8|100447.8|100461.8|100436.8|67
1655375100000|2022-06-16 10:25:00|100472.4|100447.4|100481.8|100456.8|100492.6|100459|100470.7|100441.5|63
1655375110000|2022-06-16 10:25:10|100481.5|100456.5|100476.3|100451.3|100488|100463|100470.4|100445.4|72
1655375120000|2022-06-16 10:25:20|100476.5|100451.5|100469.3|100444.3|100478.1|100453.1|100464.9|100439.9|68
1655375130000|2022-06-16 10:25:30|100469.1|100444.1|100461|100436|100469.9|100444.9|100460.8|100435.8|61
1655375140000|2022-06-16 10:25:40|100461.3|100436.3|100458.8|100433.8|100463.5|100438.5|100455.3|100430.3|65
1655375150000|2022-06-16 10:25:50|100460.8|100435.8|100462.4|100437.4|100464.8|100439.8|100454.6|100429.6|62
1655375160000|2022-06-16 10:26:00|100458.7|100433.7|100442.2|100417.2|100466.3|100441.3|100439.8|100405.3|70
1655375170000|2022-06-16 10:26:10|100439.2|100414.2|100438.1|100413.1|100452.3|100419.6|100435.4|100398.4|57
1655375180000|2022-06-16 10:26:20|100438.8|100413.8|100443.1|100418.1|100443.5|100418.5|100438.7|100413.7|48
1655375190000|2022-06-16 10:26:30|100449.1|100424.1|100453.4|100428.4|100457.5|100432.5|100440.3|100415.3|73
1655375200000|2022-06-16 10:26:40|100452.2|100427.2|100448.3|100423.3|100453.6|100428.6|100446.8|100421.8|66
1655375210000|2022-06-16 10:26:50|100448.1|100423.1|100459|100434|100459.2|100434.2|100445.6|100420.6|63
1655375220000|2022-06-16 10:27:00|100454.3|100429.3|100469.1|100444.1|100469.7|100444.7|100451.2|100426.2|59
1655375230000|2022-06-16 10:27:10|100469.2|100444.2|100453.4|100428.4|100469.8|100444.8|100446.6|100421.6|61
1655375240000|2022-06-16 10:27:20|100453.1|100428.1|100432.3|100407.3|100464.1|100439.1|100420.6|100395.6|71
1655375250000|2022-06-16 10:27:30|100432.5|100407.5|100445.6|100420.6|100446.1|100421.1|100432.5|100407.5|63
1655375260000|2022-06-16 10:27:40|100445.8|100420.8|100449.8|100424.8|100450.4|100425.4|100445|100420|48
1655375270000|2022-06-16 10:27:50|100449.9|100424.9|100444.2|100419.2|100477.1|100427.1|100440.7|100414.2|62
1655375280000|2022-06-16 10:28:00|100444|100419|100460.1|100435.1|100473.1|100438.4|100443.1|100418.1|55
1655375290000|2022-06-16 10:28:10|100460.2|100435.2|100487|100462|100500.4|100471.1|100460.2|100422.9|74
1655375300000|2022-06-16 10:28:20|100483.9|100458.9|100482.7|100457.7|100495.8|100463.3|100475.9|100442.6|68
1655375310000|2022-06-16 10:28:30|100482.9|100457.9|100477.5|100452.5|100487.2|100462.2|100477.2|100452.2|49
1655375320000|2022-06-16 10:28:40|100475.5|100450.5|100499.7|100474.7|100508.8|100483.5|100475.5|100450.5|60
1655375330000|2022-06-16 10:28:50|100498.9|100473.9|100512.7|100487.7|100513.7|100488.7|100498.9|100473.9|64
1655375340000|2022-06-16 10:29:00|100512.6|100487.6|100495.5|100470.5|100515.3|100490.3|100494.9|100469.9|48
1655375350000|2022-06-16 10:29:10|100495.1|100470.1|100479.3|100454.3|100495.2|100470.2|100477.3|100452.3|54
1655375360000|2022-06-16 10:29:20|100479.2|100454.2|100480.6|100455.6|100483|100458|100476.6|100451.6|56
1655375370000|2022-06-16 10:29:30|100480.9|100455.9|100478.3|100453.3|100485.2|100460.2|100477.9|100452.9|53
1655375380000|2022-06-16 10:29:40|100475.2|100450.2|100482.9|100457.9|100484.2|100459.2|100473.6|100448.6|63
1655375390000|2022-06-16 10:29:50|100486.2|100461.2|100477.9|100452.9|100488.2|100463.2|100474.7|100449.7|60
1655375400000|2022-06-16 10:30:00|100479.1|100454.1|100483.4|100458.4|100498.1|100473.1|100479.1|100454.1|74
1655375410000|2022-06-16 10:30:10|100483.2|100458.2|100454.4|100429.4|100484.6|100459.6|100443.9|100418.9|66
1655375420000|2022-06-16 10:30:20|100455|100430|100451.3|100426.3|100465.7|100433.9|100447.9|100415.7|66
1655375430000|2022-06-16 10:30:30|100451.4|100426.4|100447.3|100422.3|100459.4|100426.4|100434.9|100401.8|63
1655375440000|2022-06-16 10:30:40|100447.4|100422.4|100440.8|100415.8|100448.7|100423.7|100440.8|100415.8|32
1655375450000|2022-06-16 10:30:50|100441.5|100416.5|100437|100412|100442.1|100417.1|100432.4|100407.4|40
1655375460000|2022-06-16 10:31:00|100435.9|100410.9|100433.2|100408.2|100441.9|100416.9|100432.9|100407.9|47
1655375470000|2022-06-16 10:31:10|100435.5|100410.5|100458.7|100433.7|100459.3|100434.3|100432.8|100407.8|49
1655375480000|2022-06-16 10:31:20|100459.4|100434.4|100483.2|100458.2|100493.8|100468.8|100458.6|100433.6|61
1655375490000|2022-06-16 10:31:30|100483.1|100458.1|100494.5|100469.5|100506.4|100481.4|100483.1|100458.1|65
1655375500000|2022-06-16 10:31:40|100495|100470|100508.8|100483.8|100508.9|100483.9|100493.9|100468.9|37
1655375510000|2022-06-16 10:31:50|100511|100486|100493.5|100468.5|100511.6|100486.6|100493.5|100468.5|56
1655375520000|2022-06-16 10:32:00|100489.9|100464.9|100478.7|100453.7|100489.9|100464.9|100472|100447|54
1655375530000|2022-06-16 10:32:10|100478.4|100453.4|100476.6|100451.6|100481.8|100456.8|100476.3|100451.3|42
1655375540000|2022-06-16 10:32:20|100477.4|100452.4|100475.1|100450.1|100478|100453|100474.1|100449.1|32
1655375550000|2022-06-16 10:32:30|100474.7|100449.7|100473.3|100448.3|100474.7|100449.7|100469|100444|44
1655375560000|2022-06-16 10:32:40|100473.9|100448.9|100463.3|100438.3|100473.9|100448.9|100463.3|100438.3|27
1655375570000|2022-06-16 10:32:50|100463.4|100438.4|100467.7|100442.7|100467.7|100442.7|100458.3|100433.3|45
1655375580000|2022-06-16 10:33:00|100466.1|100441.1|100463.3|100438.3|100470.3|100445.3|100462.7|100437.7|40
1655375590000|2022-06-16 10:33:10|100463.7|100438.7|100485.4|100460.4|100485.4|100460.4|100459|100434|49
1655375600000|2022-06-16 10:33:20|100485.6|100460.6|100490.4|100465.4|100490.9|100465.9|100483.2|100458.2|40
1655375610000|2022-06-16 10:33:30|100490.8|100465.8|100497.9|100472.9|100499.2|100474.2|100489.1|100464.1|73
1655375620000|2022-06-16 10:33:40|100497.7|100472.7|100480.2|100455.2|100497.7|100472.7|100479.1|100454.1|53
1655375630000|2022-06-16 10:33:50|100479.9|100454.9|100493.4|100468.4|100497.5|100472.5|100479.1|100454.1|58
1655375640000|2022-06-16 10:34:00|100493.6|100468.6|100497.3|100472.3|100499.8|100474.8|100485.8|100460.8|59
1655375650000|2022-06-16 10:34:10|100498.8|100473.8|100492.8|100467.8|100501.6|100476.6|100492.8|100467.8|40
1655375660000|2022-06-16 10:34:20|100494.3|100469.3|100509|100484|100513.9|100488.9|100490.6|100465.6|50
1655375670000|2022-06-16 10:34:30|100510|100485|100519.9|100494.9|100524.3|100499.3|100509.7|100484.7|58
1655375680000|2022-06-16 10:34:40|100518.9|100493.9|100512.4|100487.4|100524.3|100499.3|100512.1|100487.1|62
1655375690000|2022-06-16 10:34:50|100512.6|100487.6|100526.1|100501.1|100526.1|100501.1|100504.7|100479.7|59
1655375700000|2022-06-16 10:35:00|100527.2|100502.2|100510.7|100485.7|100527.2|100502.2|100506.8|100481.8|74
1655375710000|2022-06-16 10:35:10|100511.1|100486.1|100508.5|100483.5|100511.7|100486.7|100506.1|100481.1|52
1655375720000|2022-06-16 10:35:20|100508.6|100483.6|100542.2|100517.2|100542.4|100517.4|100508.6|100475.7|72
1655375730000|2022-06-16 10:35:30|100542.1|100517.1|100555|100530|100556.5|100531.5|100519.1|100494.1|67
1655375740000|2022-06-16 10:35:40|100553.8|100528.8|100543.7|100518.7|100554.7|100529.7|100539.7|100514.7|38
1655375750000|2022-06-16 10:35:50|100544.3|100519.3|100539.3|100514.3|100552.5|100527.5|100538.2|100513.2|51
1655375760000|2022-06-16 10:36:00|100539.6|100514.6|100493.3|100468.3|100539.6|100514.6|100493|100468|64
1655375770000|2022-06-16 10:36:10|100493.8|100468.8|100494.5|100469.5|100502.6|100477.6|100488.8|100463.8|57
1655375780000|2022-06-16 10:36:20|100494.8|100469.8|100499|100474|100500.6|100475.6|100491.7|100466.7|49
1655375790000|2022-06-16 10:36:30|100498.7|100473.7|100503|100478|100503.3|100478.3|100497.4|100472.4|35
1655375800000|2022-06-16 10:36:40|100508.7|100483.7|100519.4|100494.4|100519.4|100494.4|100505|100480|68
1655375810000|2022-06-16 10:36:50|100519.5|100494.5|100521|100496|100529.9|100504.9|100518.4|100493.4|55
1655375820000|2022-06-16 10:37:00|100521.4|100496.4|100512.2|100487.2|100521.5|100496.5|100504|100479|53
1655375830000|2022-06-16 10:37:10|100511.5|100486.5|100503.6|100478.6|100514.3|100489.3|100501.4|100476.4|43
1655375840000|2022-06-16 10:37:20|100502.4|100477.4|100512.3|100487.3|100515.9|100490.9|100501.8|100476.8|45
1655375850000|2022-06-16 10:37:30|100512.5|100487.5|100493.8|100468.8|100512.5|100487.5|100491.6|100466.6|58
1655375860000|2022-06-16 10:37:40|100493.5|100468.5|100509.6|100484.6|100512.4|100487.4|100489.4|100464.4|56
1655375870000|2022-06-16 10:37:50|100508.9|100483.9|100506.1|100481.1|100510.1|100485.1|100505.6|100480.6|47
1655375880000|2022-06-16 10:38:00|100507|100482|100500.9|100475.9|100513.4|100488.4|100500.9|100475.9|42
1655375890000|2022-06-16 10:38:10|100498.7|100473.7|100512.3|100487.3|100517.4|100492.4|100497.6|100472.6|51
1655375900000|2022-06-16 10:38:20|100512|100487|100542|100517|100547.2|100522.2|100512|100487|59
1655375910000|2022-06-16 10:38:30|100542.1|100517.1|100558.4|100533.4|100563.8|100538.8|100541.6|100516.6|61
1655375920000|2022-06-16 10:38:40|100558.7|100533.7|100586.7|100561.7|100588.9|100563.9|100557.3|100532.3|64
1655375930000|2022-06-16 10:38:50|100587|100562|100607.2|100582.2|100612|100587|100579.9|100554.9|72
1655375940000|2022-06-16 10:39:00|100605.6|100580.6|100597|100572|100612.8|100587.8|100594.5|100557.4|66
1655375950000|2022-06-16 10:39:10|100596.5|100571.5|100572|100547|100598.3|100573.3|100563.7|100538.7|61
1655375960000|2022-06-16 10:39:20|100571.5|100546.5|100577.7|100552.7|100580.1|100555.1|100567.9|100542.9|58
1655375970000|2022-06-16 10:39:30|100577.5|100552.5|100565.1|100540.1|100584|100559|100560.7|100535.7|63
1655375980000|2022-06-16 10:39:40|100563.1|100538.1|100594.5|100569.5|100597.4|100572.4|100563|100538|68
1655375990000|2022-06-16 10:39:50|100594|100569|100611.5|100586.5|100616|100591|100587.5|100562.5|74
1655376000000|2022-06-16 10:40:00|100612|100587|100594.3|100569.3|100614|100589|100579.5|100554.5|71
1655376010000|2022-06-16 10:40:10|100592.8|100567.8|100601.4|100576.4|100603.9|100578.9|100590.4|100565.4|62
1655376020000|2022-06-16 10:40:20|100601.7|100576.7|100585.5|100560.5|100602.5|100577.5|100585.5|100560.5|61
1655376030000|2022-06-16 10:40:30|100586.9|100561.9|100576.7|100551.7|100590.3|100565.3|100576.7|100551.7|51
1655376040000|2022-06-16 10:40:40|100577.9|100552.9|100567.8|100542.8|100581|100556|100567.3|100542.3|55
1655376050000|2022-06-16 10:40:50|100568.8|100543.8|100561.7|100536.7|100571.2|100546.2|100557.5|100532.5|67
1655376060000|2022-06-16 10:41:00|100562.8|100537.8|100602.1|100577.1|100602.2|100577.2|100561.1|100535.5|71
1655376070000|2022-06-16 10:41:10|100602.8|100577.8|100612.8|100587.8|100619.1|100594.1|100600.9|100568.2|69
1655376080000|2022-06-16 10:41:20|100625.4|100600.4|100606|100581|100626.8|100601.8|100606|100581|59
1655376090000|2022-06-16 10:41:30|100609.7|100584.7|100630.5|100605.5|100634.3|100609.3|100604.1|100576.2|71
1655376100000|2022-06-16 10:41:40|100630.9|100605.9|100618.9|100593.9|100631.2|100606.2|100618.1|100593.1|67
1655376110000|2022-06-16 10:41:50|100617.9|100592.9|100625.9|100600.9|100638.2|100613.2|100614.9|100589.9|62
1655376120000|2022-06-16 10:42:00|100626.5|100601.5|100614.7|100589.7|100627|100602|100614.5|100589.5|49
1655376130000|2022-06-16 10:42:10|100614.6|100589.6|100612.4|100587.4|100614.6|100589.6|100606.1|100581.1|46
1655376140000|2022-06-16 10:42:20|100610.6|100585.6|100613.7|100588.7|100614.1|100589.1|100610|100585|45
1655376150000|2022-06-16 10:42:30|100613.6|100588.6|100604.7|100579.7|100613.7|100588.7|100602.9|100577.9|32
1655376160000|2022-06-16 10:42:40|100605.1|100580.1|100611.7|100586.7|100612|100587|100604.1|100579.1|36
1655376170000|2022-06-16 10:42:50|100611.6|100586.6|100631.3|100606.3|100637|100612|100611|100586|33
1655376180000|2022-06-16 10:43:00|100627.2|100602.2|100630.8|100605.8|100631.1|100606.1|100625|100600|63
1655376190000|2022-06-16 10:43:10|100630.6|100605.6|100628.6|100603.6|100636.9|100611.9|100624.8|100599.8|57
1655376200000|2022-06-16 10:43:20|100629.9|100604.9|100630|100605|100633.3|100608.3|100626.1|100601.1|44
1655376210000|2022-06-16 10:43:30|100629.8|100604.8|100622.7|100597.7|100631.3|100606.3|100617.3|100592.3|55
1655376220000|2022-06-16 10:43:40|100623.5|100598.5|100636.4|100611.4|100636.4|100611.4|100623.3|100598.3|56
1655376230000|2022-06-16 10:43:50|100637.8|100612.8|100617.4|100592.4|100638.3|100613.3|100617.4|100592.4|58
1655376240000|2022-06-16 10:44:00|100618.3|100593.3|100615|100590|100619.5|100594.5|100614.5|100589.5|49
1655376250000|2022-06-16 10:44:10|100615.8|100590.8|100612.5|100587.5|100615.8|100590.8|100604.2|100579.2|56
1655376260000|2022-06-16 10:44:20|100612.6|100587.6|100593.8|100568.8|100613.7|100588.7|100593.8|100568.8|67
1655376270000|2022-06-16 10:44:30|100590.9|100565.9|100592.7|100567.7|100592.7|100567.7|100580.6|100555.6|74
1655376280000|2022-06-16 10:44:40|100591|100566|100597.2|100572.2|100599.4|100574.4|100590.5|100565.5|55
1655376290000|2022-06-16 10:44:50|100597.4|100572.4|100580.7|100555.7|100597.4|100572.4|100573.8|100548.8|69
1655376300000|2022-06-16 10:45:00|100582|100557|100566.9|100541.9|100590.9|100565.9|100566.3|100541.3|65
1655376310000|2022-06-16 10:45:10|100566.6|100541.6|100572.5|100547.5|100572.5|100547.5|100561.4|100536.4|44
1655376320000|2022-06-16 10:45:20|100574.4|100549.4|100612|100587|100612|100587|100574.4|100549.4|65
1655376330000|2022-06-16 10:45:30|100610.6|100585.6|100647|100622|100647.7|100622.7|100609.6|100584.6|71
1655376340000|2022-06-16 10:45:40|100645.2|100620.2|100643.5|100618.5|100651.2|100626.2|100642.1|100617.1|57
1655376350000|2022-06-16 10:45:50|100644|100619|100667.5|100642.5|100667.5|100642.5|100643.6|100618.6|64
1655376360000|2022-06-16 10:46:00|100668.1|100643.1|100640.5|100615.5|100668.8|100643.8|100633.8|100608.8|67
1655376370000|2022-06-16 10:46:10|100640|100615|100646.8|100621.8|100648|100623|100635.8|100610.8|76
1655376380000|2022-06-16 10:46:20|100646.4|100621.4|100662.5|100637.5|100667.8|100642.8|100646.4|100621.4|72
1655376390000|2022-06-16 10:46:30|100662.9|100637.9|100658.5|100633.5|100667.4|100642.4|100658.5|100633.5|54
1655376400000|2022-06-16 10:46:40|100656.2|100631.2|100656.3|100631.3|100662.1|100637.1|100655.1|100630.1|72
1655376410000|2022-06-16 10:46:50|100656.5|100631.5|100656|100631|100658.8|100633.8|100645.1|100620.1|66
1655376420000|2022-06-16 10:47:00|100656.1|100631.1|100635.1|100610.1|100656.1|100631.1|100631.4|100606.4|63
1655376430000|2022-06-16 10:47:10|100635.7|100610.7|100623.4|100598.4|100639|100614|100623.4|100598.4|52
1655376440000|2022-06-16 10:47:20|100622.9|100597.9|100615.6|100590.6|100622.9|100597.9|100614.7|100589.7|54
1655376450000|2022-06-16 10:47:30|100615.9|100590.9|100616.5|100591.5|100617.6|100592.6|100614.3|100589.3|34
1655376460000|2022-06-16 10:47:40|100616.3|100591.3|100615.4|100590.4|100616.5|100591.5|100612.9|100587.9|25
1655376470000|2022-06-16 10:47:50|100614.9|100589.9|100615.4|100590.4|100615.7|100590.7|100613.6|100588.6|34
1655376480000|2022-06-16 10:48:00|100615.1|100590.1|100623.4|100598.4|100624|100599|100615|100590|41
1655376490000|2022-06-16 10:48:10|100623.3|100598.3|100620.6|100595.6|100625.6|100600.6|100620.6|100595.6|34
1655376500000|2022-06-16 10:48:20|100619.9|100594.9|100616.2|100591.2|100621.5|100596.5|100614.7|100589.7|40
1655376510000|2022-06-16 10:48:30|100616.6|100591.6|100602.9|100577.9|100616.7|100591.7|100601.7|100576.7|52
1655376520000|2022-06-16 10:48:40|100602.6|100577.6|100606.5|100581.5|100610.5|100585.5|100602.6|100577.6|50
1655376530000|2022-06-16 10:48:50|100606.2|100581.2|100621.2|100596.2|100621.2|100596.2|100604.3|100579.3|47
1655376540000|2022-06-16 10:49:00|100640.2|100615.2|100603.9|100578.9|100656.2|100631.2|100603.9|100578.9|71
1655376550000|2022-06-16 10:49:10|100604|100579|100607.7|100582.7|100632.4|100607.4|100600.8|100575.8|74
1655376560000|2022-06-16 10:49:20|100610.1|100585.1|100614.1|100589.1|100615.1|100590.1|100606|100581|67
1655376570000|2022-06-16 10:49:30|100616|100591|100612.8|100587.8|100620.1|100595.1|100606.7|100581.7|55
1655376580000|2022-06-16 10:49:40|100613.1|100588.1|100602.5|100577.5|100619.2|100594.2|100602.5|100577.5|68
1655376590000|2022-06-16 10:49:50|100598|100573|100577.1|100552.1|100599.6|100574.6|100572.4|100547.4|65
1655376600000|2022-06-16 10:50:00|100577.7|100552.7|100587.5|100562.5|100587.5|100562.5|100565.3|100540.3|68
1655376610000|2022-06-16 10:50:10|100587.2|100562.2|100586.2|100561.2|100599.3|100574.3|100582.7|100557.7|73
1655376620000|2022-06-16 10:50:20|100589.6|100564.6|100578.7|100553.7|100600.7|100575.7|100573.4|100548.4|72
1655376630000|2022-06-16 10:50:30|100578.1|100553.1|100569.6|100544.6|100594.8|100569.8|100567.7|100531.6|64
1655376640000|2022-06-16 10:50:40|100568.8|100543.8|100570.8|100545.8|100571.7|100546.7|100541.7|100516.7|68
1655376650000|2022-06-16 10:50:50|100570.7|100545.7|100587|100562|100590.6|100565.6|100568|100543|62
1655376660000|2022-06-16 10:51:00|100586.8|100561.8|100582.7|100557.7|100589.8|100564.8|100577.3|100552.3|54
1655376670000|2022-06-16 10:51:10|100582.8|100557.8|100593.7|100568.7|100601.7|100576.7|100565.9|100540.9|63
1655376680000|2022-06-16 10:51:20|100592.3|100567.3|100593.5|100568.5|100614.4|100589.4|100590.8|100565.8|60
1655376690000|2022-06-16 10:51:30|100595.3|100570.3|100599.7|100574.7|100600.4|100575.4|100582.9|100557.9|74
1655376700000|2022-06-16 10:51:40|100597.2|100572.2|100589.1|100564.1|100610|100585|100588.4|100563.4|71
1655376710000|2022-06-16 10:51:50|100589.6|100564.6|100583.8|100558.8|100594.4|100569.4|100572.2|100547.2|57
1655376720000|2022-06-16 10:52:00|100579.1|100554.1|100564.3|100539.3|100579.1|100554.1|100554.1|100529.1|61
1655376730000|2022-06-16 10:52:10|100565.1|100540.1|100572.5|100547.5|100582.1|100557.1|100565.1|100540.1|63
1655376740000|2022-06-16 10:52:20|100572.3|100547.3|100564.8|100539.8|100573.6|100548.6|100555.9|100530.9|57
1655376750000|2022-06-16 10:52:30|100563.9|100538.9|100558.9|100533.9|100568.9|100543.9|100557.3|100532.3|66
1655376760000|2022-06-16 10:52:40|100558.2|100533.2|100545.9|100520.9|100565.8|100540.8|100541.6|100516.6|54
1655376770000|2022-06-16 10:52:50|100545.4|100520.4|100560.3|100535.3|100566.5|100537.9|100544.1|100516.5|64
1655376780000|2022-06-16 10:53:00|100560.2|100535.2|100556.5|100531.5|100560.2|100535.2|100548.2|100523.2|65
1655376790000|2022-06-16 10:53:10|100557|100532|100562.2|100537.2|100571.2|100546.2|100553.9|100528.9|70
1655376800000|2022-06-16 10:53:20|100561.2|100536.2|100525.2|100500.2|100561.2|100536.2|100522.9|100492.1|76
1655376810000|2022-06-16 10:53:30|100525.3|100500.3|100519.6|100494.6|100525.8|100500.8|100516.4|100491.4|63
1655376820000|2022-06-16 10:53:40|100513.8|100488.8|100517.6|100492.6|100529.4|100492.9|100505.2|100477.6|62
1655376830000|2022-06-16 10:53:50|100518.3|100493.3|100529|100504|100530.8|100505.8|100510.5|100485.5|59
1655376840000|2022-06-16 10:54:00|100528.9|100503.9|100536.2|100511.2|100536.2|100511.2|100528.5|100503.5|61
1655376850000|2022-06-16 10:54:10|100535.9|100510.9|100533.5|100508.5|100539.8|100514.8|100526.3|100501.3|61
1655376860000|2022-06-16 10:54:20|100531.5|100506.5|100533.9|100508.9|100534.9|100509.9|100530|100505|53
1655376870000|2022-06-16 10:54:30|100534.3|100509.3|100532.2|100507.2|100541.2|100516.2|100522.2|100497.2|66
1655376880000|2022-06-16 10:54:40|100532.4|100507.4|100527.7|100502.7|100534.2|100509.2|100527|100502|54
1655376890000|2022-06-16 10:54:50|100528.5|100503.5|100555.8|100530.8|100556.9|100531.9|100527.6|100502.6|67
1655376900000|2022-06-16 10:55:00|100555.5|100530.5|100548|100523|100574.5|100549.5|100548|100523|62
1655376910000|2022-06-16 10:55:10|100548.1|100523.1|100580.5|100555.5|100580.5|100555.5|100548.1|100512.2|61
1655376920000|2022-06-16 10:55:20|100580.9|100555.9|100587.6|100562.6|100605.1|100580.1|100580.8|100555.8|61
1655376930000|2022-06-16 10:55:30|100589|100564|100595.5|100570.5|100596.9|100571.9|100588.7|100563.7|49
1655376940000|2022-06-16 10:55:40|100595.9|100570.9|100590.1|100565.1|100596.3|100571.3|100580.1|100555.1|61
1655376950000|2022-06-16 10:55:50|100590.7|100565.7|100558.4|100533.4|100590.7|100565.7|100556.8|100531.8|57
1655376960000|2022-06-16 10:56:00|100559.7|100534.7|100549.9|100524.9|100575.9|100550.9|100545.9|100520.9|67
1655376970000|2022-06-16 10:56:10|100549.6|100524.6|100536.4|100511.4|100549.9|100524.9|100534.5|100509.5|45
1655376980000|2022-06-16 10:56:20|100539.4|100514.4|100535.3|100510.3|100539.7|100514.7|100535.3|100510.3|43
1655376990000|2022-06-16 10:56:30|100536|100511|100534.3|100509.3|100536.9|100511.9|100533.9|100508.9|39
1655377000000|2022-06-16 10:56:40|100534.2|100509.2|100538.3|100513.3|100541.9|100516.9|100534.2|100509.2|42
1655377010000|2022-06-16 10:56:50|100538|100513|100528.5|100503.5|100550.4|100513.1|100528.5|100500.4|49
1655377020000|2022-06-16 10:57:00|100531.2|100506.2|100556.5|100531.5|100556.9|100531.9|100531.2|100503.8|69
1655377030000|2022-06-16 10:57:10|100556.3|100531.3|100546.5|100521.5|100565.6|100540.6|100545.3|100520.3|65
1655377040000|2022-06-16 10:57:20|100547.6|100522.6|100558.9|100533.9|100566.1|100541.1|100547.5|100522.5|73
1655377050000|2022-06-16 10:57:30|100558.6|100533.6|100548.8|100523.8|100567|100542|100548.4|100523.4|63
1655377060000|2022-06-16 10:57:40|100548.9|100523.9|100593.5|100568.5|100593.5|100568.5|100547.8|100522.8|67
1655377070000|2022-06-16 10:57:50|100593.8|100568.8|100580|100555|100594.1|100569.1|100580|100555|67
1655377080000|2022-06-16 10:58:00|100580.1|100555.1|100571.9|100546.9|100580.1|100555.1|100570.4|100545.4|62
1655377090000|2022-06-16 10:58:10|100571.7|100546.7|100585.8|100560.8|100585.8|100560.8|100563.3|100538.3|66
1655377100000|2022-06-16 10:58:20|100584.8|100559.8|100582.6|100557.6|100596.9|100571.9|100579.8|100554.8|76
1655377110000|2022-06-16 10:58:30|100583|100558|100601.7|100576.7|100616|100588.1|100583|100558|73
1655377120000|2022-06-16 10:58:40|100600.5|100575.5|100600.5|100575.5|100625.9|100591|100597.3|100572.3|69
1655377130000|2022-06-16 10:58:50|100601.9|100576.9|100615.9|100565.9|100618.3|100581.1|100595.3|100563|69
1655377140000|2022-06-16 10:59:00|100615.3|100565.3|100631.2|100581.2|100632.6|100582.6|100603.2|100555|73
1655377150000|2022-06-16 10:59:10|100632.7|100582.7|100668.4|100618.4|100668.4|100618.4|100631.8|100581.8|68
1655377160000|2022-06-16 10:59:20|100667.8|100617.8|100648.2|100598.2|100667.8|100617.8|100629.3|100579.3|76
1655377170000|2022-06-16 10:59:30|100650|100600|100704.7|100654.7|100704.7|100654.7|100647.3|100597.3|73
1655377180000|2022-06-16 10:59:40|100703.3|100653.3|100643.8|100593.8|100715.1|100665.1|100634.5|100584.5|75
1655377190000|2022-06-16 10:59:50|100644.8|100594.8|100557.9|100507.9|100650.7|100600.7|100552.3|100502.3|75
1655377200000|2022-06-16 11:00:00|100551.8|100501.8|100596.3|100485.9|100605.9|100534.5|100531.8|100471.6|80
1655377210000|2022-06-16 11:00:10|100560.7|100510.7|100561.6|100511.6|100687.5|100553.2|100551.5|100481.2|80
1655377220000|2022-06-16 11:00:20|100565.4|100515.4|100566.8|100516.8|100621.7|100533.7|100548.4|100477.3|79
1655377230000|2022-06-16 11:00:30|100563.2|100513.2|100558.1|100508.1|100613.3|100533.4|100537.5|100487.5|77
1655377240000|2022-06-16 11:00:40|100562|100512|100612.7|100562.7|100624.4|100574.1|100562|100480|80
1655377250000|2022-06-16 11:00:50|100609.6|100559.6|100606.1|100556.1|100624.2|100567.2|100592.5|100524.4|77
1655377260000|2022-06-16 11:01:00|100610.2|100560.2|100640.5|100590.5|100680.3|100630.3|100610.2|100560.2|78
1655377270000|2022-06-16 11:01:10|100647.7|100597.7|100625.5|100575.5|100655|100605|100620.7|100570.7|79
1655377280000|2022-06-16 11:01:20|100625.2|100575.2|100589.6|100539.6|100637.6|100587.6|100589.6|100539.6|75
1655377290000|2022-06-16 11:01:30|100593.5|100543.5|100581.3|100531.3|100617.8|100567.8|100580.7|100530.7|77
1655377300000|2022-06-16 11:01:40|100580.5|100530.5|100600.8|100550.8|100600.8|100550.8|100572.6|100522.6|77
1655377310000|2022-06-16 11:01:50|100597.4|100547.4|100597.1|100547.1|100613.6|100563.6|100592.8|100542.8|76
1655377320000|2022-06-16 11:02:00|100598.9|100548.9|100595.4|100545.4|100610.8|100560.8|100574.1|100524.1|76
1655377330000|2022-06-16 11:02:10|100594.2|100544.2|100584.7|100534.7|100599.2|100549.2|100584.7|100534.7|72
1655377340000|2022-06-16 11:02:20|100585.7|100535.7|100611|100561|100613.3|100563.3|100577.8|100527.8|76
1655377350000|2022-06-16 11:02:30|100608.3|100558.3|100621.5|100571.5|100638.2|100588.2|100607.4|100557.4|71
1655377360000|2022-06-16 11:02:40|100621.3|100571.3|100657.7|100607.7|100657.7|100607.7|100617.2|100567.2|78
1655377370000|2022-06-16 11:02:50|100654.7|100604.7|100666|100616|100675|100625|100654.7|100604.7|75
1655377380000|2022-06-16 11:03:00|100674.9|100624.9|100662.8|100612.8|100675.7|100625.7|100654.6|100604.6|72
1655377390000|2022-06-16 11:03:10|100661.1|100611.1|100632.2|100582.2|100661.1|100611.1|100600.6|100550.6|76
1655377400000|2022-06-16 11:03:20|100627|100577|100642.4|100592.4|100642.4|100592.4|100601.3|100551.3|71
1655377410000|2022-06-16 11:03:30|100636.3|100586.3|100641.2|100591.2|100650.2|100600.2|100627.7|100577.7|67
1655377420000|2022-06-16 11:03:40|100641.5|100591.5|100645.9|100595.9|100657.4|100607.4|100630.8|100580.8|74
1655377430000|2022-06-16 11:03:50|100637.5|100587.5|100693.7|100643.7|100693.7|100643.7|100637.1|100587.1|72
1655377440000|2022-06-16 11:04:00|100694.9|100644.9|100687.1|100637.1|100699.1|100649.1|100679.4|100629.4|63
1655377450000|2022-06-16 11:04:10|100691.1|100641.1|100691.5|100641.5|100699.9|100649.9|100682.8|100632.8|66
1655377460000|2022-06-16 11:04:20|100689.9|100639.9|100687.5|100637.5|100689.9|100639.9|100668.7|100618.7|76
1655377470000|2022-06-16 11:04:30|100686|100636|100677.3|100627.3|100696.1|100646.1|100676.7|100626.7|69
1655377480000|2022-06-16 11:04:40|100676.4|100626.4|100676|100626|100690.6|100640.6|100674.6|100624.6|60
1655377490000|2022-06-16 11:04:50|100684.9|100634.9|100689.1|100639.1|100692.8|100653.8|100675.7|100625.7|74
1655377500000|2022-06-16 11:05:00|100687.6|100637.6|100706.7|100656.7|100708.4|100667.4|100674.6|100633.6|73
1655377510000|2022-06-16 11:05:10|100706.8|100656.8|100679.4|100629.4|100707|100657|100646.5|100596.5|79
1655377520000|2022-06-16 11:05:20|100675.6|100625.6|100669.2|100619.2|100682|100632|100640.4|100590.4|73
1655377530000|2022-06-16 11:05:30|100668.5|100618.5|100645.1|100595.1|100681.9|100631.9|100630.4|100580.4|78
1655377540000|2022-06-16 11:05:40|100646.3|100596.3|100653.2|100603.2|100670.4|100620.4|100639.5|100589.5|73
1655377550000|2022-06-16 11:05:50|100650.4|100600.4|100651|100601|100657.3|100607.3|100646.3|100596.3|70
1655377560000|2022-06-16 11:06:00|100652.6|100602.6|100655.1|100605.1|100659.8|100609.8|100645.5|100595.5|61
1655377570000|2022-06-16 11:06:10|100654.8|100604.8|100623.7|100573.7|100660.3|100610.3|100620|100570|75
1655377580000|2022-06-16 11:06:20|100621.3|100571.3|100614.5|100564.5|100634|100584|100609.2|100559.2|67
1655377590000|2022-06-16 11:06:30|100614.9|100564.9|100610.5|100560.5|100625.7|100575.7|100608.8|100558.8|70
1655377600000|2022-06-16 11:06:40|100611.3|100561.3|100624.7|100574.7|100631.2|100581.2|100602.8|100552.8|67
1655377610000|2022-06-16 11:06:50|100626.4|100576.4|100623.4|100573.4|100631.3|100581.3|100604.5|100554.5|68
1655377620000|2022-06-16 11:07:00|100621|100571|100649.2|100599.2|100652.7|100607.2|100618.7|100568.7|73
1655377630000|2022-06-16 11:07:10|100645.2|100595.2|100630.8|100605.8|100645.4|100605.8|100608.1|100559.5|72
1655377640000|2022-06-16 11:07:20|100641.5|100591.5|100649.5|100599.5|100652.2|100608.7|100632.9|100586.5|76
1655377650000|2022-06-16 11:07:30|100649.8|100599.8|100678.3|100628.3|100688.9|100638.9|100647.2|100597.2|72
1655377660000|2022-06-16 11:07:40|100678.1|100628.1|100695.9|100645.9|100703.3|100653.3|100676.1|100626.1|65
1655377670000|2022-06-16 11:07:50|100702|100652|100749.9|100699.9|100760.4|100710.4|100693.9|100643.9|66
1655377680000|2022-06-16 11:08:00|100749.4|100699.4|100757.7|100707.7|100757.7|100707.7|100743|100693|58
1655377690000|2022-06-16 11:08:10|100758.9|100708.9|100758.8|100708.8|100773.2|100723.2|100751.3|100701.3|67
1655377700000|2022-06-16 11:08:20|100759.6|100709.6|100721.1|100671.1|100761.5|100711.5|100715.3|100665.3|66
1655377710000|2022-06-16 11:08:30|100722|100672|100721.5|100671.5|100732.3|100682.3|100704.5|100654.5|68
1655377720000|2022-06-16 11:08:40|100722.1|100672.1|100684.7|100634.7|100734.1|100684.1|100676.6|100626.6|71
1655377730000|2022-06-16 11:08:50|100690.6|100640.6|100694.3|100644.3|100704.4|100654.4|100681.4|100631.4|66
1655377740000|2022-06-16 11:09:00|100694.9|100644.9|100693.4|100643.4|100727|100677|100675.9|100625.9|72
1655377750000|2022-06-16 11:09:10|100689.8|100639.8|100711.9|100661.9|100716.7|100666.7|100671.2|100621.2|72
1655377760000|2022-06-16 11:09:20|100709.7|100659.7|100703.8|100653.8|100720.3|100670.3|100694.6|100644.6|73
1655377770000|2022-06-16 11:09:30|100703.7|100653.7|100655.9|100605.9|100710.7|100660.7|100651.2|100601.2|72
1655377780000|2022-06-16 11:09:40|100653.6|100603.6|100663.4|100613.4|100665|100615|100649.1|100599.1|63
1655377790000|2022-06-16 11:09:50|100666|100616|100671.3|100621.3|100677.6|100627.6|100657.8|100607.8|74
1655377800000|2022-06-16 11:10:00|100683.3|100633.3|100662.5|100612.5|100686.5|100636.5|100659.6|100609.6|65
1655377810000|2022-06-16 11:10:10|100662.4|100612.4|100664.4|100614.4|100690|100640|100661.1|100611.1|64
1655377820000|2022-06-16 11:10:20|100659.8|100609.8|100685.6|100635.6|100699.2|100649.2|100658.1|100608.1|67
1655377830000|2022-06-16 11:10:30|100685.1|100635.1|100714|100664|100733.9|100683.9|100685.1|100635.1|67
1655377840000|2022-06-16 11:10:40|100712.6|100662.6|100732.4|100682.4|100738.7|100688.7|100709.4|100659.4|64
1655377850000|2022-06-16 11:10:50|100733.9|100683.9|100741.4|100691.4|100742.7|100692.7|100721.4|100671.4|67
1655377860000|2022-06-16 11:11:00|100741.3|100691.3|100715.1|100665.1|100741.3|100691.3|100713.2|100663.2|70
1655377870000|2022-06-16 11:11:10|100715.2|100665.2|100709.9|100659.9|100715.5|100665.5|100701.7|100651.7|62
1655377880000|2022-06-16 11:11:20|100711|100661|100686|100636|100715.1|100665.1|100686|100636|67
1655377890000|2022-06-16 11:11:30|100688.6|100638.6|100676.8|100626.8|100694.7|100644.7|100674.2|100624.2|62
1655377900000|2022-06-16 11:11:40|100678.1|100628.1|100690.2|100640.2|100693.2|100643.2|100661.5|100611.5|57
1655377910000|2022-06-16 11:11:50|100689.7|100639.7|100670.8|100620.8|100694.4|100644.4|100663.3|100613.3|62
1655377920000|2022-06-16 11:12:00|100672.3|100622.3|100680.5|100630.5|100693.1|100643.1|100671.8|100621.8|69
1655377930000|2022-06-16 11:12:10|100681.8|100631.8|100682.8|100632.8|100693.3|100643.3|100678.1|100628.1|63
1655377940000|2022-06-16 11:12:20|100681.3|100631.3|100681.6|100631.6|100702.4|100652.4|100681.3|100631.3|73
1655377950000|2022-06-16 11:12:30|100681.9|100631.9|100681.2|100631.2|100681.9|100631.9|100664.6|100614.6|71
1655377960000|2022-06-16 11:12:40|100681.3|100631.3|100691.8|100641.8|100697.9|100647.9|100674|100624|73
1655377970000|2022-06-16 11:12:50|100691.2|100641.2|100707|100657|100711.3|100661.3|100689.6|100639.6|61
1655377980000|2022-06-16 11:13:00|100708.5|100658.5|100704.7|100654.7|100708.5|100658.5|100691.4|100641.4|74
1655377990000|2022-06-16 11:13:10|100703.5|100653.5|100697.8|100647.8|100714.5|100664.5|100688.9|100638.9|70
1655378000000|2022-06-16 11:13:20|100705.8|100655.8|100701.6|100651.6|100708.4|100658.4|100683|100633|75
1655378010000|2022-06-16 11:13:30|100701.5|100651.5|100711.3|100661.3|100713.1|100663.1|100697.1|100647.1|65
1655378020000|2022-06-16 11:13:40|100707.2|100657.2|100720|100670|100720.1|100670.1|100703|100653|58
1655378030000|2022-06-16 11:13:50|100719|100669|100719.3|100669.3|100723.2|100673.2|100698.4|100648.4|54
1655378040000|2022-06-16 11:14:00|100719.4|100669.4|100756.4|100706.4|100756.4|100706.4|100707.1|100657.1|73
1655378050000|2022-06-16 11:14:10|100752.1|100702.1|100744.1|100694.1|100759.8|100709.8|100744.1|100694.1|60
1655378060000|2022-06-16 11:14:20|100750.1|100700.1|100755.6|100705.6|100757.7|100719.8|100743.7|100693.7|69
1655378070000|2022-06-16 11:14:30|100756|100706|100698.4|100648.4|100756.4|100706.4|100698.1|100648.1|68
1655378080000|2022-06-16 11:14:40|100697.4|100647.4|100690.5|100640.5|100700.9|100650.9|100683|100633|64
1655378090000|2022-06-16 11:14:50|100688.5|100638.5|100694.4|100644.4|100705.3|100655.3|100687|100637|70
1655378100000|2022-06-16 11:15:00|100695.3|100645.3|100717.7|100667.7|100722.3|100672.3|100692.5|100642.5|60
1655378110000|2022-06-16 11:15:10|100716.2|100666.2|100746.7|100696.7|100754.6|100704.6|100716.2|100666.2|69
1655378120000|2022-06-16 11:15:20|100749.4|100699.4|100719.5|100669.5|100763.8|100711.2|100714.4|100664.4|68
1655378130000|2022-06-16 11:15:30|100718.9|100668.9|100719.5|100669.5|100721.2|100671.2|100707.4|100657.4|63
1655378140000|2022-06-16 11:15:40|100720|100670|100720.4|100670.4|100728|100678|100714.2|100664.2|56
1655378150000|2022-06-16 11:15:50|100722.2|100672.2|100751.4|100701.4|100757.2|100707.2|100720.4|100670.4|76
1655378160000|2022-06-16 11:16:00|100749.2|100699.2|100735|100685|100756.7|100706.7|100723.5|100673.5|72
1655378170000|2022-06-16 11:16:10|100739.8|100689.8|100727.4|100677.4|100759.2|100709.2|100727.4|100677.4|70
1655378180000|2022-06-16 11:16:20|100726.1|100676.1|100733.7|100683.7|100735.9|100685.9|100726.1|100676.1|58
1655378190000|2022-06-16 11:16:30|100733.5|100683.5|100761.5|100711.5|100761.5|100711.5|100733.5|100683.5|44
1655378200000|2022-06-16 11:16:40|100761.4|100711.4|100748.6|100698.6|100767.8|100717.8|100747.1|100697.1|52
1655378210000|2022-06-16 11:16:50|100747.3|100697.3|100753|100703|100754.6|100704.6|100746.8|100696.8|49
1655378220000|2022-06-16 11:17:00|100753.4|100703.4|100765.9|100715.9|100768.5|100718.5|100752.7|100702.7|64
1655378230000|2022-06-16 11:17:10|100765.6|100715.6|100764.1|100714.1|100784.4|100734.4|100754.9|100704.9|64
1655378240000|2022-06-16 11:17:20|100765.6|100715.6|100767.7|100717.7|100771.4|100721.4|100756.6|100706.6|60
1655378250000|2022-06-16 11:17:30|100767.3|100717.3|100763.3|100713.3|100767.3|100726.4|100750|100706.8|52
1655378260000|2022-06-16 11:17:40|100762.9|100712.9|100764.1|100714.1|100781.2|100743.6|100756.5|100706.5|60
1655378270000|2022-06-16 11:17:50|100765.2|100715.2|100737.6|100687.6|100770.5|100720.5|100726|100676|71
1655378280000|2022-06-16 11:18:00|100735.2|100685.2|100719.8|100669.8|100743.6|100693.6|100719.8|100669.8|67
1655378290000|2022-06-16 11:18:10|100720.3|100670.3|100713.3|100663.3|100727|100677|100694.9|100644.9|72
1655378300000|2022-06-16 11:18:20|100714.9|100664.9|100710.7|100660.7|100714.9|100664.9|100699.8|100649.8|71
1655378310000|2022-06-16 11:18:30|100708.5|100658.5|100703.5|100653.5|100723.9|100673.9|100703|100653|62
1655378320000|2022-06-16 11:18:40|100704.6|100654.6|100698.3|100648.3|100705.8|100666.1|100686.1|100643.7|58
1655378330000|2022-06-16 11:18:50|100697.9|100647.9|100676.6|100651.6|100697.9|100655.9|100676.6|100635.3|53
1655378340000|2022-06-16 11:19:00|100676.5|100651.5|100604.7|100554.7|100688.9|100651.5|100596.5|100546.5|70
1655378350000|2022-06-16 11:19:10|100600|100550|100550.3|100500.3|100600|100550|100543.8|100493.8|74
1655378360000|2022-06-16 11:19:20|100554.5|100504.5|100545.7|100495.7|100570.2|100520.2|100531.5|100481.5|70
1655378370000|2022-06-16 11:19:30|100543.7|100493.7|100568.5|100518.5|100589.6|100539.6|100533|100483|66
1655378380000|2022-06-16 11:19:40|100570.5|100520.5|100563.8|100513.8|100574.9|100524.9|100549.6|100499.6|67
1655378390000|2022-06-16 11:19:50|100563.2|100513.2|100580.5|100530.5|100583.7|100533.7|100562.6|100512.6|63
1655378400000|2022-06-16 11:20:00|100580.7|100530.7|100615.9|100565.9|100615.9|100566.1|100580.7|100530.7|63
1655378410000|2022-06-16 11:20:10|100616.8|100566.8|100604.8|100554.8|100623.6|100573.6|100603.7|100553.7|69
1655378420000|2022-06-16 11:20:20|100606.9|100556.9|100595.1|100545.1|100606.9|100556.9|100592.8|100542.8|66
1655378430000|2022-06-16 11:20:30|100594.3|100544.3|100577.4|100527.4|100602.7|100552.7|100573.5|100523.5|67
1655378440000|2022-06-16 11:20:40|100578.1|100528.1|100562.9|100512.9|100586|100536|100544.9|100494.9|67
1655378450000|2022-06-16 11:20:50|100563.1|100513.1|100547.5|100522.5|100571|100525.7|100545.4|100510.2|50
1655378460000|2022-06-16 11:21:00|100548.5|100523.5|100571.4|100546.4|100588.9|100553|100548.5|100512.4|71
1655378470000|2022-06-16 11:21:10|100570.6|100545.6|100580.7|100530.7|100582|100545.6|100562.2|100512.2|58
1655378480000|2022-06-16 11:21:20|100575.6|100525.6|100603.7|100553.7|100603.7|100553.7|100575.6|100525.6|67
1655378490000|2022-06-16 11:21:30|100603.8|100553.8|100603.5|100553.5|100608.8|100558.8|100587.5|100537.5|67
1655378500000|2022-06-16 11:21:40|100602.5|100552.5|100605.3|100555.3|100625.5|100580.9|100598.4|100548.4|77
1655378510000|2022-06-16 11:21:50|100605.5|100555.5|100586.4|100536.4|100610.4|100563.1|100572.9|100535.2|57
1655378520000|2022-06-16 11:22:00|100585.9|100535.9|100558.3|100508.3|100585.9|100547.1|100521.6|100471.7|72
1655378530000|2022-06-16 11:22:10|100547.6|100522.6|100562.3|100512.3|100578.4|100540.9|100547.6|100511.2|66
1655378540000|2022-06-16 11:22:20|100561.8|100511.8|100590.4|100540.4|100590.4|100540.4|100550.8|100509.5|58
1655378550000|2022-06-16 11:22:30|100590.1|100540.1|100597.1|100547.1|100605.5|100555.5|100585.5|100535.5|69
1655378560000|2022-06-16 11:22:40|100597|100547|100621.2|100571.2|100625.9|100588.8|100597|100547|70
1655378570000|2022-06-16 11:22:50|100621.4|100571.4|100578.8|100528.8|100627.1|100577.1|100578.8|100528.8|76
1655378580000|2022-06-16 11:23:00|100579.9|100529.9|100583.6|100533.6|100583.6|100533.6|100573.7|100523.7|58
1655378590000|2022-06-16 11:23:10|100575.8|100525.8|100572.1|100522.1|100578.6|100528.6|100551.9|100501.9|67
1655378600000|2022-06-16 11:23:20|100572|100522|100585.2|100535.2|100585.4|100549.7|100556.6|100515.4|61
1655378610000|2022-06-16 11:23:30|100587.7|100537.7|100597.9|100547.9|100601.9|100564.7|100580.3|100537.7|50
1655378620000|2022-06-16 11:23:40|100598.6|100548.6|100599.5|100549.5|100604.2|100566.1|100583.8|100542|35
1655378630000|2022-06-16 11:23:50|100600.5|100550.5|100591.7|100541.7|100606.8|100573.5|100581.5|100540.3|48
1655378640000|2022-06-16 11:24:00|100592.3|100542.3|100571.4|100546.4|100595.7|100558.9|100566.8|100526.6|67
1655378650000|2022-06-16 11:24:10|100571.5|100546.5|100595|100545|100596|100558.8|100566.7|100537.3|53
1655378660000|2022-06-16 11:24:20|100598.5|100548.5|100594.1|100569.1|100606.1|100569.1|100582.5|100546.4|57
1655378670000|2022-06-16 11:24:30|100593.1|100568.1|100592.9|100567.9|100612.6|100573|100585.4|100548|49
1655378680000|2022-06-16 11:24:40|100592.8|100567.8|100590.6|100565.6|100604.3|100571.9|100589.3|100549|44
1655378690000|2022-06-16 11:24:50|100590.1|100565.1|100604|100554|100609.2|100567.9|100587.9|100544.8|57
1655378700000|2022-06-16 11:25:00|100603.9|100553.9|100591.8|100566.8|100610.9|100576.2|100587.6|100548|68
1655378710000|2022-06-16 11:25:10|100591.4|100566.4|100593.9|100568.9|100608.2|100572.8|100588.1|100547.5|56
1655378720000|2022-06-16 11:25:20|100598|100573|100643.5|100593.5|100643.5|100608|100596.9|100555.3|62
1655378730000|2022-06-16 11:25:30|100642.2|100592.2|100637.9|100587.9|100646.2|100610.2|100625.6|100582.3|56
1655378740000|2022-06-16 11:25:40|100639.7|100589.7|100637.2|100587.2|100642.5|100606.3|100622.7|100584.7|45
1655378750000|2022-06-16 11:25:50|100635.2|100585.2|100632.6|100607.6|100644.5|100608.7|100622|100584.9|42
1655378760000|2022-06-16 11:26:00|100632.7|100607.7|100620.1|100595.1|100638.6|100613.6|100620|100595|54
1655378770000|2022-06-16 11:26:10|100619.6|100594.6|100533.9|100508.9|100620.4|100595.4|100533.8|100508.8|78
1655378780000|2022-06-16 11:26:20|100520.9|100495.9|100483.4|100458.4|100522.9|100497.9|100457|100429.6|76
1655378790000|2022-06-16 11:26:30|100482.9|100457.9|100504.5|100479.5|100524.5|100485.3|100482.9|100457.9|76
1655378800000|2022-06-16 11:26:40|100505.5|100480.5|100498.9|100473.9|100512.3|100487.3|100489.1|100464.1|77
1655378810000|2022-06-16 11:26:50|100498.4|100473.4|100485.7|100460.7|100502.9|100474|100459.7|100434.7|77
1655378820000|2022-06-16 11:27:00|100504|100479|100494|100469|100516.6|100491.6|100485.1|100456.1|77
1655378830000|2022-06-16 11:27:10|100493.9|100468.9|100429.8|100404.8|100494.6|100469.6|100422.5|100397.5|79
1655378840000|2022-06-16 11:27:20|100429.5|100404.5|100426.5|100401.5|100466.4|100432.1|100421.9|100396.9|78
1655378850000|2022-06-16 11:27:30|100426.6|100401.6|100410.4|100385.4|100435.5|100410.5|100407.6|100371.1|79
1655378860000|2022-06-16 11:27:40|100410.3|100385.3|100384.6|100359.6|100420.2|100395.2|100373.7|100348.7|74
1655378870000|2022-06-16 11:27:50|100385.7|100360.7|100394.8|100344.8|100396.5|100371.5|100363.9|100338.9|78
1655378880000|2022-06-16 11:28:00|100394.6|100344.6|100442.6|100417.6|100448.8|100418.2|100378.7|100344.6|80
1655378890000|2022-06-16 11:28:10|100443.4|100418.4|100409.8|100384.8|100446.6|100421.6|100409.8|100384.8|75
1655378900000|2022-06-16 11:28:20|100409.4|100384.4|100386.1|100361.1|100425.2|100398.4|100384.2|100359.2|79
1655378910000|2022-06-16 11:28:30|100385.8|100360.8|100368.6|100343.6|100393.9|100368.9|100361.3|100336.3|76
1655378920000|2022-06-16 11:28:40|100369.3|100344.3|100379.5|100354.5|100389.9|100364.9|100367.4|100332.9|76
1655378930000|2022-06-16 11:28:50|100378.3|100353.3|100359.3|100334.3|100386.6|100361.6|100356.4|100331.4|78
1655378940000|2022-06-16 11:29:00|100360.6|100335.6|100376.3|100351.3|100379.1|100354.1|100359.3|100324.3|78
1655378950000|2022-06-16 11:29:10|100375.8|100350.8|100393.9|100368.9|100399.9|100374.9|100369.8|100344.8|77
1655378960000|2022-06-16 11:29:20|100393.1|100368.1|100409.5|100384.5|100409.8|100384.8|100390.4|100365.4|64
1655378970000|2022-06-16 11:29:30|100409.2|100384.2|100438.1|100413.1|100445.8|100413.7|100409.2|100384.2|74
1655378980000|2022-06-16 11:29:40|100437.9|100412.9|100419.9|100394.9|100452.6|100427.6|100419.9|100394.9|75
1655378990000|2022-06-16 11:29:50|100419.4|100394.4|100415.1|100390.1|100428.7|100403.7|100410|100385|70
1655379000000|2022-06-16 11:30:00|100412.9|100387.9|100402.6|100377.6|100412.9|100387.9|100397.4|100372.4|74
1655379010000|2022-06-16 11:30:10|100401.4|100376.4|100383.4|100358.4|100421.7|100384.5|100382.6|100357.6|75
1655379020000|2022-06-16 11:30:20|100383.6|100358.6|100386|100361|100389.1|100364.1|100379.5|100354.5|68
1655379030000|2022-06-16 11:30:30|100388.1|100363.1|100382.7|100357.7|100396.8|100371.8|100382.1|100357.1|67
1655379040000|2022-06-16 11:30:40|100382.4|100357.4|100376.9|100351.9|100393.6|100368.6|100376.9|100351.9|64
1655379050000|2022-06-16 11:30:50|100377.9|100352.9|100373.7|100348.7|100381.1|100356.1|100372.8|100347.8|63
1655379060000|2022-06-16 11:31:00|100374.9|100349.9|100384|100359|100387.8|100362.8|100374.9|100349.9|66
1655379070000|2022-06-16 11:31:10|100384.2|100359.2|100401.5|100376.5|100402.7|100377.7|100383.1|100358.1|62
1655379080000|2022-06-16 11:31:20|100400.8|100375.8|100438.8|100413.8|100440.8|100415.8|100398.6|100373.6|67
1655379090000|2022-06-16 11:31:30|100438.1|100413.1|100437.8|100412.8|100440.6|100415.6|100425.9|100400.9|63
1655379100000|2022-06-16 11:31:40|100447.9|100422.9|100451.9|100426.9|100478.6|100444.6|100447.9|100422.9|66
1655379110000|2022-06-16 11:31:50|100453.2|100428.2|100428.5|100403.5|100454.4|100429.4|100410.6|100385.6|73
1655379120000|2022-06-16 11:32:00|100428.7|100403.7|100473.2|100448.2|100473.2|100448.2|100427.3|100402.3|69
1655379130000|2022-06-16 11:32:10|100472.4|100447.4|100476.2|100451.2|100484.1|100459.1|100472.4|100447.4|67
1655379140000|2022-06-16 11:32:20|100476.8|100451.8|100499.6|100474.6|100500.4|100475.4|100476.1|100451.1|71
1655379150000|2022-06-16 11:32:30|100497.6|100472.6|100471.2|100446.2|100498.6|100473.6|100470.8|100445.8|72
1655379160000|2022-06-16 11:32:40|100470.8|100445.8|100408.9|100383.9|100474|100449|100406.8|100381.8|74
1655379170000|2022-06-16 11:32:50|100408.2|100383.2|100421.4|100396.4|100424.8|100399.8|100384.6|100359.6|74
1655379180000|2022-06-16 11:33:00|100421.6|100396.6|100393.7|100368.7|100425.2|100400.2|100391|100366|77
1655379190000|2022-06-16 11:33:10|100393.6|100368.6|100401.2|100376.2|100406|100378.9|100382.5|100356|68
1655379200000|2022-06-16 11:33:20|100400.3|100375.3|100384.8|100359.8|100402.1|100377.1|100381.9|100356.9|71
1655379210000|2022-06-16 11:33:30|100381.9|100356.9|100360.8|100335.8|100389.2|100362.5|100360.8|100335.8|72
1655379220000|2022-06-16 11:33:40|100361.3|100336.3|100380.8|100355.8|100380.8|100355.8|100357|100332|67
1655379230000|2022-06-16 11:33:50|100381.4|100356.4|100377.7|100352.7|100382.6|100357.6|100367.3|100342.3|66
1655379240000|2022-06-16 11:34:00|100377.8|100352.8|100377.5|100352.5|100382.7|100357.7|100372.2|100347.2|68
1655379250000|2022-06-16 11:34:10|100378.4|100353.4|100386.6|100361.6|100393.9|100361.8|100367.4|100342.4|63
1655379260000|2022-06-16 11:34:20|100387.6|100362.6|100364.6|100339.6|100388.4|100363.4|100359.2|100334.2|69
1655379270000|2022-06-16 11:34:30|100364.2|100339.2|100368.5|100343.5|100374.7|100349.7|100362.2|100337.2|68
1655379280000|2022-06-16 11:34:40|100368.6|100343.6|100398.8|100373.8|100412.8|100373.8|100368.5|100343.5|77
1655379290000|2022-06-16 11:34:50|100398.7|100373.7|100379.6|100354.6|100400.6|100375.6|100379.5|100354.5|66
1655379300000|2022-06-16 11:35:00|100380.8|100355.8|100405|100380|100411.1|100386.1|100380.8|100355.8|67
1655379310000|2022-06-16 11:35:10|100404.8|100379.8|100424.6|100399.6|100435.3|100399.6|100403.2|100378.2|71
1655379320000|2022-06-16 11:35:20|100424.9|100399.9|100455.3|100430.3|100459.2|100434.2|100424.6|100399.6|73
1655379330000|2022-06-16 11:35:30|100454.8|100429.8|100441.3|100416.3|100455.9|100430.9|100440.3|100415.3|66
1655379340000|2022-06-16 11:35:40|100441.8|100416.8|100439.5|100414.5|100447.1|100422.1|100425.7|100400.7|76
1655379350000|2022-06-16 11:35:50|100439.3|100414.3|100441.1|100416.1|100447.5|100422.5|100434|100409|74
1655379360000|2022-06-16 11:36:00|100441|100416|100467.1|100442.1|100469.2|100444.2|100441|100416|66
1655379370000|2022-06-16 11:36:10|100467.6|100442.6|100464.2|100439.2|100479.1|100454.1|100464.2|100439.2|73
1655379380000|2022-06-16 11:36:20|100464.6|100439.6|100481.9|100456.9|100490.7|100465.7|100464.6|100439.6|64
1655379390000|2022-06-16 11:36:30|100482|100457|100481|100456|100488.7|100463.7|100480|100455|65
1655379400000|2022-06-16 11:36:40|100478.2|100453.2|100485.6|100460.6|100497|100472|100476.7|100451.7|66
1655379410000|2022-06-16 11:36:50|100485.4|100460.4|100472.1|100447.1|100485.4|100460.4|100465.3|100440.3|61
1655379420000|2022-06-16 11:37:00|100472.3|100447.3|100463|100438|100473.3|100447.3|100455.8|100423.3|73
1655379430000|2022-06-16 11:37:10|100462.7|100437.7|100495.9|100470.9|100498.1|100473.1|100459.1|100434.1|76
1655379440000|2022-06-16 11:37:20|100496.2|100471.2|100488.6|100463.6|100500.8|100475.8|100485.4|100460.4|70
1655379450000|2022-06-16 11:37:30|100488.4|100463.4|100475.5|100450.5|100489.8|100464.8|100474.9|100449.9|53
1655379460000|2022-06-16 11:37:40|100474.2|100449.2|100472.4|100447.4|100487.9|100450.3|100472.4|100436.6|45
1655379470000|2022-06-16 11:37:50|100472.6|100447.6|100483.1|100458.1|100485.3|100460.3|100456.7|100431.7|65
1655379480000|2022-06-16 11:38:00|100483.3|100458.3|100486.6|100461.6|100494.9|100469.9|100471.5|100446.5|71
1655379490000|2022-06-16 11:38:10|100488.2|100463.2|100455.6|100430.6|100492|100467|100450.3|100423.5|73
1655379500000|2022-06-16 11:38:20|100455.2|100430.2|100486.9|100461.9|100504.8|100467.3|100453.1|100428.1|76
1655379510000|2022-06-16 11:38:30|100486.7|100461.7|100487.7|100462.7|100498.7|100473.7|100482.4|100457.4|63
1655379520000|2022-06-16 11:38:40|100487.2|100462.2|100484.8|100459.8|100494.2|100469.2|100481.3|100456.3|67
1655379530000|2022-06-16 11:38:50|100483.5|100458.5|100497.8|100472.8|100497.9|100472.9|100477.4|100452.4|68
1655379540000|2022-06-16 11:39:00|100497.5|100472.5|100492|100467|100499.8|100474.8|100486.9|100461.9|70
1655379550000|2022-06-16 11:39:10|100491.8|100466.8|100471.8|100446.8|100491.8|100466.8|100469.6|100437.9|66
1655379560000|2022-06-16 11:39:20|100473|100448|100489.2|100464.2|100490.4|100465.4|100461.5|100436.5|72
1655379570000|2022-06-16 11:39:30|100488.6|100463.6|100472.7|100447.7|100490.6|100465.6|100469|100444|64
1655379580000|2022-06-16 11:39:40|100473.9|100448.9|100500.6|100475.6|100502.2|100477.2|100470|100445|66
1655379590000|2022-06-16 11:39:50|100500.7|100475.7|100537.3|100512.3|100538|100513|100498.2|100473.2|73
1655379600000|2022-06-16 11:40:00|100537.4|100512.4|100532.7|100507.7|100561.5|100525.3|100530.6|100505.6|75
1655379610000|2022-06-16 11:40:10|100533.1|100508.1|100534.4|100484.4|100534.9|100508.1|100509.5|100479.4|65
1655379620000|2022-06-16 11:40:20|100534.3|100484.3|100509.3|100484.3|100534.3|100492.1|100508.8|100483.2|60
1655379630000|2022-06-16 11:40:30|100510.2|100485.2|100531|100506|100550.5|100511.6|100509.2|100484.2|62
1655379640000|2022-06-16 11:40:40|100531.2|100506.2|100541.1|100516.1|100548|100518.4|100524.2|100498|64
1655379650000|2022-06-16 11:40:50|100540.8|100515.8|100543.4|100518.4|100559.1|100521.5|100538.5|100508|54
1655379660000|2022-06-16 11:41:00|100542|100517|100528.4|100503.4|100546|100521|100528.4|100503.4|66
1655379670000|2022-06-16 11:41:10|100528|100503|100523.4|100498.4|100529.2|100504.2|100516.3|100491.3|69
1655379680000|2022-06-16 11:41:20|100523.5|100498.5|100519.7|100494.7|100530.6|100505.6|100519.5|100494.5|58
1655379690000|2022-06-16 11:41:30|100520.1|100495.1|100513.8|100488.8|100523.4|100498.4|100513.8|100488.8|54
1655379700000|2022-06-16 11:41:40|100513.6|100488.6|100485.5|100460.5|100518|100493|100483.7|100458.7|76
1655379710000|2022-06-16 11:41:50|100485.3|100460.3|100494.5|100469.5|100495.7|100470.7|100478.4|100453.4|69
1655379720000|2022-06-16 11:42:00|100494|100469|100513.6|100463.6|100513.6|100476.3|100485.8|100457.7|64
1655379730000|2022-06-16 11:42:10|100499.2|100474.2|100532|100507|100532|100507|100490.8|100460.9|74
1655379740000|2022-06-16 11:42:20|100532.3|100507.3|100540.6|100515.6|100541.8|100516.8|100528.2|100503.2|74
1655379750000|2022-06-16 11:42:30|100542.5|100517.5|100585.7|100535.7|100586.1|100548.7|100537.9|100512.2|76
1655379760000|2022-06-16 11:42:40|100573.3|100548.3|100586.5|100561.5|100590.7|100561.5|100568.4|100533.8|74
1655379770000|2022-06-16 11:42:50|100587|100562|100595.4|100570.4|100597.1|100572.1|100582.7|100557.7|75
1655379780000|2022-06-16 11:43:00|100595.3|100570.3|100591.9|100566.9|100597.2|100572.2|100584.9|100559.9|71
1655379790000|2022-06-16 11:43:10|100591.3|100566.3|100615.5|100590.5|100616.4|100591.4|100584.8|100559.8|72
1655379800000|2022-06-16 11:43:20|100616.3|100591.3|100622.7|100572.7|100622.7|100591.4|100603.6|100567.6|54
1655379810000|2022-06-16 11:43:30|100621.4|100571.4|100611.2|100586.2|100621.4|100587.9|100588.5|100558.9|70
1655379820000|2022-06-16 11:43:40|100611.3|100586.3|100609.3|100584.3|100612.5|100587.5|100607.6|100582.6|61
1655379830000|2022-06-16 11:43:50|100608.9|100583.9|100611.5|100586.5|100611.9|100586.9|100602.6|100577.6|62
1655379840000|2022-06-16 11:44:00|100610.9|100585.9|100636.1|100611.1|100638.8|100613.8|100610.9|100585.9|69
1655379850000|2022-06-16 11:44:10|100635.8|100610.8|100637.4|100612.4|100640.4|100615.4|100632.7|100607.7|59
1655379860000|2022-06-16 11:44:20|100637.1|100612.1|100638.4|100613.4|100642.6|100617.6|100624.8|100586.8|59
1655379870000|2022-06-16 11:44:30|100638.2|100613.2|100593.8|100568.8|100639|100614|100591.3|100566.3|73
1655379880000|2022-06-16 11:44:40|100595.9|100570.9|100620.3|100595.3|100635|100597.7|100595.9|100570.9|73
1655379890000|2022-06-16 11:44:50|100620.4|100595.4|100609.1|100584.1|100633|100596.1|100608.8|100582.7|61
1655379900000|2022-06-16 11:45:00|100608.9|100583.9|100635.5|100610.5|100636|100611|100608.9|100576.3|73
1655379910000|2022-06-16 11:45:10|100635.6|100610.6|100649.1|100599.1|100652.6|100620.1|100631.2|100595.1|71
1655379920000|2022-06-16 11:45:20|100646|100596|100658.9|100608.9|100658.9|100608.9|100645.1|100595.1|58
1655379930000|2022-06-16 11:45:30|100660.1|100635.1|100683.1|100633.1|100684.2|100643.4|100660.1|100626.9|63
1655379940000|2022-06-16 11:45:40|100682.6|100632.6|100679.5|100629.5|100685|100635|100677|100627|53
1655379950000|2022-06-16 11:45:50|100679.4|100629.4|100677.2|100652.2|100679.4|100653.9|100652|100615.4|62
1655379960000|2022-06-16 11:46:00|100676.1|100651.1|100644.7|100619.7|100676.5|100651.1|100640.7|100615.7|68
1655379970000|2022-06-16 11:46:10|100644|100619|100675.3|100625.3|100675.3|100637.4|100643.6|100606.5|59
1655379980000|2022-06-16 11:46:20|100674.6|100624.6|100675.1|100650.1|100692.3|100654.3|100668.5|100622.5|67
1655379990000|2022-06-16 11:46:30|100675.8|100650.8|100661.3|100636.3|100675.8|100650.8|100660.2|100635.2|53
1655380000000|2022-06-16 11:46:40|100661.8|100636.8|100658.5|100633.5|100663|100638|100656.5|100631.5|48
1655380010000|2022-06-16 11:46:50|100658.8|100633.8|100634.9|100609.9|100672.9|100636.8|100634.4|100609.4|67
1655380020000|2022-06-16 11:47:00|100635.7|100610.7|100703.8|100678.8|100710.6|100678.8|100628.9|100603.9|70
1655380030000|2022-06-16 11:47:10|100704.3|100679.3|100722.5|100697.5|100723.3|100698.3|100693.7|100668.7|65
1655380040000|2022-06-16 11:47:20|100732.3|100682.3|100740|100715|100740|100715|100718.1|100682.3|70
1655380050000|2022-06-16 11:47:30|100739.9|100714.9|100735.2|100710.2|100742.3|100717.3|100732.4|100707.4|70
1655380060000|2022-06-16 11:47:40|100735.6|100710.6|100751.2|100726.2|100752|100727|100726|100688.9|69
1655380070000|2022-06-16 11:47:50|100750.7|100725.7|100765.3|100740.3|100767.2|100742.2|100748.5|100723.5|73
1655380080000|2022-06-16 11:48:00|100766.4|100741.4|100757.7|100732.7|100770.7|100745.7|100757.7|100732.7|70
1655380090000|2022-06-16 11:48:10|100756.4|100731.4|100749.8|100724.8|100763.5|100738.5|100744.4|100719.4|66
1655380100000|2022-06-16 11:48:20|100751.3|100726.3|100746.8|100721.8|100766.2|100741.2|100743.7|100718.7|68
1655380110000|2022-06-16 11:48:30|100747|100722|100742.4|100717.4|100747.6|100722.6|100739.6|100714.6|53
1655380120000|2022-06-16 11:48:40|100742.6|100717.6|100724.8|100699.8|100742.6|100717.6|100722.5|100691.7|64
1655380130000|2022-06-16 11:48:50|100725.1|100700.1|100721.9|100696.9|100734.9|100709.9|100720.3|100695.3|66
1655380140000|2022-06-16 11:49:00|100720.5|100695.5|100751.5|100726.5|100751.7|100726.7|100714.2|100689.2|68
1655380150000|2022-06-16 11:49:10|100751.6|100726.6|100756.5|100731.5|100756.5|100731.5|100745.4|100720.4|58
1655380160000|2022-06-16 11:49:20|100750.3|100725.3|100771.1|100746.1|100773.1|100748.1|100750|100725|69
1655380170000|2022-06-16 11:49:30|100770.9|100745.9|100777.7|100752.7|100781.2|100756.2|100763.6|100738.6|66
1655380180000|2022-06-16 11:49:40|100776.2|100751.2|100763.3|100738.3|100778.9|100753.9|100763.3|100738.3|72
1655380190000|2022-06-16 11:49:50|100764.7|100739.7|100774.5|100749.5|100774.5|100749.5|100759.8|100734.8|67
1655380200000|2022-06-16 11:50:00|100773.9|100748.9|100777.8|100752.8|100779.7|100754.7|100764.2|100739.2|71
1655380210000|2022-06-16 11:50:10|100777.4|100752.4|100764.7|100739.7|100778|100753|100764.6|100739.6|62
1655380220000|2022-06-16 11:50:20|100765.5|100740.5|100770.2|100745.2|100773.8|100748.8|100757.1|100732.1|67
1655380230000|2022-06-16 11:50:30|100770.6|100745.6|100811.1|100786.1|100811.1|100786.1|100764.5|100739.5|62
1655380240000|2022-06-16 11:50:40|100816.7|100791.7|100833.4|100808.4|100835.6|100810.6|100814.6|100789.6|63
1655380250000|2022-06-16 11:50:50|100833.6|100808.6|100825.8|100800.8|100837.5|100812.5|100825.8|100800.8|51
1655380260000|2022-06-16 11:51:00|100825.7|100800.7|100812.4|100787.4|100837|100812|100811.2|100786.2|68
1655380270000|2022-06-16 11:51:10|100813.2|100788.2|100810.2|100785.2|100820.9|100795.9|100808.4|100783.4|71
1655380280000|2022-06-16 11:51:20|100811.6|100786.6|100788.6|100763.6|100813.2|100788.2|100783.8|100758.8|64
1655380290000|2022-06-16 11:51:30|100788.4|100763.4|100799.4|100774.4|100820.8|100795.8|100787.6|100762.6|66
1655380300000|2022-06-16 11:51:40|100798.2|100773.2|100798.3|100773.3|100802.4|100777.4|100773.7|100748.7|67
1655380310000|2022-06-16 11:51:50|100799.3|100774.3|100796.1|100771.1|100801.7|100776.7|100794.1|100769.1|63
1655380320000|2022-06-16 11:52:00|100796.7|100771.7|100787.2|100762.2|100808.6|100783.6|100786.7|100761.7|74
1655380330000|2022-06-16 11:52:10|100787|100762|100782.4|100757.4|100788.7|100763.7|100781|100756|54
1655380340000|2022-06-16 11:52:20|100783.9|100758.9|100789.9|100764.9|100791.4|100766.4|100774.2|100749.2|58
1655380350000|2022-06-16 11:52:30|100791.1|100766.1|100816.9|100791.9|100822.4|100791.9|100790.3|100765.3|71
1655380360000|2022-06-16 11:52:40|100816.8|100791.8|100824.6|100799.6|100826.5|100801.5|100814.6|100789.6|67
1655380370000|2022-06-16 11:52:50|100823.6|100798.6|100848.8|100798.8|100849.1|100810.7|100803.7|100778.7|73
1655380380000|2022-06-16 11:53:00|100846.5|100796.5|100821|100796|100847.8|100811.3|100820.7|100786.1|66
1655380390000|2022-06-16 11:53:10|100821.2|100796.2|100807.8|100782.8|100822|100797|100806.6|100781.6|62
1655380400000|2022-06-16 11:53:20|100807.7|100782.7|100807.9|100782.9|100820.2|100783.9|100806.6|100770.1|41
1655380410000|2022-06-16 11:53:30|100808.5|100783.5|100809|100784|100810.8|100785.8|100807.5|100782.5|43
1655380420000|2022-06-16 11:53:40|100809.2|100784.2|100805.4|100780.4|100811.2|100786.2|100801|100776|61
1655380430000|2022-06-16 11:53:50|100808.1|100783.1|100809.1|100784.1|100814.8|100789.8|100798.7|100773.7|75
1655380440000|2022-06-16 11:54:00|100809.2|100784.2|100823|100798|100825.3|100800.3|100804.8|100779.8|71
1655380450000|2022-06-16 11:54:10|100823.1|100798.1|100819.8|100794.8|100826.5|100801.5|100809|100771.8|62
1655380460000|2022-06-16 11:54:20|100819.6|100794.6|100824.4|100799.4|100837|100812|100818.3|100793.3|73
1655380470000|2022-06-16 11:54:30|100824.1|100799.1|100868|100818|100877.4|100846.7|100823.8|100798.8|72
1655380480000|2022-06-16 11:54:40|100867.9|100817.9|100830.4|100805.4|100869.2|100822.8|100825|100797.2|64
1655380490000|2022-06-16 11:54:50|100830.2|100805.2|100804.8|100779.8|100833.6|100808.6|100803.5|100778.5|63
1655380500000|2022-06-16 11:55:00|100805.5|100780.5|100788.1|100763.1|100807.2|100782.2|100786.2|100761.2|60
1655380510000|2022-06-16 11:55:10|100789.3|100764.3|100818.8|100793.8|100821.6|100796.6|100789.3|100764.3|66
1655380520000|2022-06-16 11:55:20|100818.2|100793.2|100804|100779|100818.2|100793.2|100800.3|100775.3|65
1655380530000|2022-06-16 11:55:30|100803.9|100778.9|100802.7|100777.7|100818.4|100793.4|100802.5|100777.5|69
1655380540000|2022-06-16 11:55:40|100801.9|100776.9|100813.8|100788.8|100818.7|100793.7|100801.9|100776.9|65
1655380550000|2022-06-16 11:55:50|100812.8|100787.8|100790.7|100765.7|100814.1|100789.1|100790.7|100763.6|68
1655380560000|2022-06-16 11:56:00|100792.3|100767.3|100800.8|100775.8|100812.7|100787.7|100790.9|100765.9|64
1655380570000|2022-06-16 11:56:10|100801.7|100776.7|100781.7|100756.7|100817.6|100792.6|100780.1|100755.1|75
1655380580000|2022-06-16 11:56:20|100779.4|100754.4|100779.4|100754.4|100784.5|100759.5|100777|100752|58
1655380590000|2022-06-16 11:56:30|100777.5|100752.5|100780.8|100755.8|100784.1|100759.1|100770.4|100745.4|65
1655380600000|2022-06-16 11:56:40|100778.7|100753.7|100802.7|100777.7|100805.2|100780.2|100778.1|100753.1|65
1655380610000|2022-06-16 11:56:50|100802.8|100777.8|100804.9|100779.9|100811.5|100786.5|100801.3|100776.3|67
1655380620000|2022-06-16 11:57:00|100805.9|100780.9|100785.4|100760.4|100806.7|100781.7|100783|100758|68
1655380630000|2022-06-16 11:57:10|100785.7|100760.7|100779.9|100754.9|100802.9|100777.9|100770.4|100745.4|68
1655380640000|2022-06-16 11:57:20|100781.2|100756.2|100812.6|100787.6|100813.9|100788.9|100781.2|100756.2|66
1655380650000|2022-06-16 11:57:30|100810.2|100785.2|100835.1|100810.1|100835.7|100810.7|100810.2|100785.2|61
1655380660000|2022-06-16 11:57:40|100835.7|100810.7|100814.2|100789.2|100838|100813|100813.9|100788.9|69
1655380670000|2022-06-16 11:57:50|100814.3|100789.3|100809.9|100784.9|100821.1|100796.1|100805.6|100780.6|69
1655380680000|2022-06-16 11:58:00|100810.4|100785.4|100818.6|100793.6|100819.9|100794.9|100808.5|100783.5|70
1655380690000|2022-06-16 11:58:10|100818.5|100793.5|100787.7|100762.7|100818.7|100793.7|100786|100761|68
1655380700000|2022-06-16 11:58:20|100786.2|100761.2|100767.2|100742.2|100792.2|100767.2|100765.7|100740.7|68
1655380710000|2022-06-16 11:58:30|100767.6|100742.6|100768.9|100743.9|100771.2|100746.2|100756.3|100731.3|66
1655380720000|2022-06-16 11:58:40|100769.1|100744.1|100777|100752|100783.3|100758.3|100768.2|100743.2|61
1655380730000|2022-06-16 11:58:50|100777.7|100752.7|100758.9|100733.9|100777.7|100752.7|100757.4|100732.4|65
1655380740000|2022-06-16 11:59:00|100757.6|100732.6|100764.1|100739.1|100767.6|100742.6|100749.7|100724.7|68
1655380750000|2022-06-16 11:59:10|100763.8|100738.8|100782.5|100757.5|100792.2|100767.2|100762.5|100737.5|71
1655380760000|2022-06-16 11:59:20|100788.2|100763.2|100782.1|100757.1|100791.1|100766.1|100780.6|100755.6|65
1655380770000|2022-06-16 11:59:30|100782.9|100757.9|100782.5|100757.5|100790.1|100765.1|100778.6|100753.6|68
1655380780000|2022-06-16 11:59:40|100782.4|100757.4|100784.2|100759.2|100793.7|100768.7|100770.2|100745.2|64
1655380790000|2022-06-16 11:59:50|100782.3|100757.3|100767.2|100742.2|100787|100762|100767.2|100742.2|66
1655380800000|2022-06-16 12:00:00|100758.8|100733.8|100819.4|100794.4|100820.3|100795.3|100736.6|100711.6|73
1655380810000|2022-06-16 12:00:10|100818.2|100793.2|100832|100807|100840.7|100815.7|100812.7|100787.7|71
1655380820000|2022-06-16 12:00:20|100831.9|100806.9|100788.9|100763.9|100833.4|100808.4|100776.3|100751.3|70
1655380830000|2022-06-16 12:00:30|100788.8|100763.8|100775.7|100750.7|100788.8|100763.8|100756.9|100731.9|76
1655380840000|2022-06-16 12:00:40|100775.5|100750.5|100769|100744|100780.9|100755.9|100764.4|100739.4|63
1655380850000|2022-06-16 12:00:50|100768.3|100743.3|100772.5|100747.5|100775.3|100750.3|100766.3|100741.3|69
1655380860000|2022-06-16 12:01:00|100773.5|100748.5|100775.6|100750.6|100786|100761|100772.7|100747.7|72
1655380870000|2022-06-16 12:01:10|100776.2|100751.2|100756.9|100731.9|100776.2|100751.2|100755.3|100730.3|72
1655380880000|2022-06-16 12:01:20|100756.3|100731.3|100759.9|100734.9|100765.1|100740.1|100753.9|100728.9|68
1655380890000|2022-06-16 12:01:30|100760.6|100735.6|100764.2|100739.2|100766.2|100741.2|100755|100730|69
1655380900000|2022-06-16 12:01:40|100765|100740|100781.7|100756.7|100784.3|100759.3|100760.6|100735.6|73
1655380910000|2022-06-16 12:01:50|100781.6|100756.6|100784|100759|100790|100765|100778.7|100753.7|68
1655380920000|2022-06-16 12:02:00|100783.9|100758.9|100772.4|100747.4|100785.5|100760.5|100760.2|100735.2|73
1655380930000|2022-06-16 12:02:10|100772.3|100747.3|100765.2|100740.2|100794.2|100769.2|100764.9|100739.9|69
1655380940000|2022-06-16 12:02:20|100764.5|100739.5|100736.1|100711.1|100766.9|100741.9|100736.1|100711.1|69
1655380950000|2022-06-16 12:02:30|100735.7|100710.7|100729.1|100704.1|100735.7|100710.7|100715.3|100690.3|72
1655380960000|2022-06-16 12:02:40|100729.9|100704.9|100703.5|100678.5|100733.5|100708.5|100686.7|100661.7|79
1655380970000|2022-06-16 12:02:50|100704.3|100679.3|100686.8|100661.8|100711.1|100686.1|100685.4|100660.4|67
1655380980000|2022-06-16 12:03:00|100686.1|100661.1|100686.2|100661.2|100696.7|100671.7|100673.7|100648.7|69
1655380990000|2022-06-16 12:03:10|100686.5|100661.5|100677.6|100652.6|100704.8|100664.5|100658.9|100633.9|67
1655381000000|2022-06-16 12:03:20|100676.6|100651.6|100692.7|100667.7|100695|100670|100675.6|100650.6|73
1655381010000|2022-06-16 12:03:30|100691.7|100666.7|100690.6|100665.6|100705.6|100680.6|100687|100662|72
1655381020000|2022-06-16 12:03:40|100692.9|100667.9|100687.3|100662.3|100695.6|100670.6|100684.7|100659.7|64
1655381030000|2022-06-16 12:03:50|100686.6|100661.6|100718.1|100693.1|100729.4|100704.4|100686.6|100661.6|74
1655381040000|2022-06-16 12:04:00|100718.4|100693.4|100725.1|100700.1|100728.7|100703.3|100702.6|100677.6|73
1655381050000|2022-06-16 12:04:10|100724.9|100699.9|100712.6|100687.6|100724.9|100699.9|100700.7|100675.7|76
1655381060000|2022-06-16 12:04:20|100712.5|100687.5|100710.8|100685.8|100727.3|100692.3|100705.5|100677.3|66
1655381070000|2022-06-16 12:04:30|100710.2|100685.2|100694.4|100669.4|100711.4|100686.4|100694.4|100669.4|65
1655381080000|2022-06-16 12:04:40|100695.1|100670.1|100686|100661|100697.8|100672.8|100684.6|100659.6|64
1655381090000|2022-06-16 12:04:50|100684.2|100659.2|100692.7|100667.7|100692.7|100667.7|100677.1|100652.1|57
1655381100000|2022-06-16 12:05:00|100693.1|100668.1|100709.3|100684.3|100710.1|100685.1|100690.7|100665.7|57
1655381110000|2022-06-16 12:05:10|100709.4|100684.4|100736.1|100711.1|100739.9|100714.9|100709.4|100684.4|63
1655381120000|2022-06-16 12:05:20|100735.8|100710.8|100716.6|100691.6|100736.2|100711.2|100716.6|100691.6|55
1655381130000|2022-06-16 12:05:30|100716.8|100691.8|100752.7|100727.7|100755|100730|100714.2|100689.2|71
1655381140000|2022-06-16 12:05:40|100753.1|100728.1|100752.6|100727.6|100757|100732|100732.3|100707.3|69
1655381150000|2022-06-16 12:05:50|100752.7|100727.7|100727.6|100702.6|100754.9|100729.9|100727.6|100702.6|65
1655381160000|2022-06-16 12:06:00|100727.7|100702.7|100722.4|100697.4|100731.2|100706.2|100716.8|100691.8|59
1655381170000|2022-06-16 12:06:10|100721.3|100696.3|100721.6|100696.6|100724.5|100699.5|100716.7|100691.7|64
1655381180000|2022-06-16 12:06:20|100720.8|100695.8|100744.4|100719.4|100744.5|100719.5|100719.3|100694.3|65
1655381190000|2022-06-16 12:06:30|100744.2|100719.2|100739.9|100714.9|100752.9|100727.9|100734.5|100709.5|78
1655381200000|2022-06-16 12:06:40|100740.2|100715.2|100738.3|100713.3|100740.4|100715.4|100736.3|100711.3|50
1655381210000|2022-06-16 12:06:50|100738|100713|100737.8|100712.8|100745.8|100719.6|100730|100695.8|62
1655381220000|2022-06-16 12:07:00|100738|100713|100730.5|100705.5|100739.5|100714.5|100723.4|100698.4|72
1655381230000|2022-06-16 12:07:10|100730.9|100705.9|100724.2|100699.2|100734.3|100709.3|100722.7|100697.7|58
1655381240000|2022-06-16 12:07:20|100724|100699|100726.9|100701.9|100738.4|100713.4|100721.5|100696.5|73
1655381250000|2022-06-16 12:07:30|100726.8|100701.8|100733.2|100708.2|100740.2|100715.2|100726.8|100701.8|59
1655381260000|2022-06-16 12:07:40|100733.5|100708.5|100741.5|100716.5|100745.8|100720.8|100727.2|100702.2|66
1655381270000|2022-06-16 12:07:50|100741.7|100716.7|100749.3|100724.3|100749.3|100724.3|100738.1|100713.1|68
1655381280000|2022-06-16 12:08:00|100749.1|100724.1|100744.7|100719.7|100749.8|100724.8|100740.8|100715.8|62
1655381290000|2022-06-16 12:08:10|100744|100719|100752.2|100727.2|100752.2|100727.2|100739.1|100714.1|73
1655381300000|2022-06-16 12:08:20|100752.5|100727.5|100743|100718|100753.2|100728.2|100734.9|100709.9|61
1655381310000|2022-06-16 12:08:30|100742.2|100717.2|100745.1|100720.1|100748.6|100723.6|100736.7|100711.7|61
1655381320000|2022-06-16 12:08:40|100746.2|100721.2|100746.1|100721.1|100749.5|100724.5|100735.1|100710.1|62
1655381330000|2022-06-16 12:08:50|100746.7|100721.7|100744.1|100719.1|100754|100729|100740.9|100715.9|70
1655381340000|2022-06-16 12:09:00|100738.2|100713.2|100737.4|100712.4|100751.6|100726.6|100732.5|100707.5|60
1655381350000|2022-06-16 12:09:10|100737.8|100712.8|100732.2|100707.2|100739.6|100714.6|100725|100700|54
1655381360000|2022-06-16 12:09:20|100733.8|100708.8|100728|100703|100738.2|100713.2|100727.9|100702.9|52
1655381370000|2022-06-16 12:09:30|100728.3|100703.3|100723.6|100698.6|100729.1|100704.1|100717.2|100692.2|55
1655381380000|2022-06-16 12:09:40|100721.4|100696.4|100706.9|100681.9|100726.1|100701.1|100706.9|100681.9|67
1655381390000|2022-06-16 12:09:50|100704.8|100679.8|100702.7|100677.7|100726.5|100694.5|100697.2|100672.2|62
1655381400000|2022-06-16 12:10:00|100701.1|100676.1|100691.2|100666.2|100701.7|100676.7|100691.2|100666.2|66
1655381410000|2022-06-16 12:10:10|100691.8|100666.8|100678.4|100653.4|100693.1|100668.1|100675.3|100650.3|61
1655381420000|2022-06-16 12:10:20|100679.3|100654.3|100656.5|100631.5|100681.4|100656.4|100652.7|100627.7|68
1655381430000|2022-06-16 12:10:30|100653.2|100628.2|100653.1|100628.1|100668.3|100628.2|100642.8|100617.8|63
1655381440000|2022-06-16 12:10:40|100649.1|100624.1|100654.6|100629.6|100655.5|100630.5|100643.6|100618.6|64
1655381450000|2022-06-16 12:10:50|100655.1|100630.1|100652.2|100627.2|100658.3|100633.3|100649.6|100624.6|66
1655381460000|2022-06-16 12:11:00|100651|100626|100669.3|100644.3|100672|100647|100646.5|100621.5|63
1655381470000|2022-06-16 12:11:10|100669.6|100644.6|100656.9|100631.9|100672.6|100647.6|100656.9|100631.9|71
1655381480000|2022-06-16 12:11:20|100657|100632|100651.8|100626.8|100667.1|100642.1|100647.6|100622.6|74
1655381490000|2022-06-16 12:11:30|100652|100627|100646.9|100621.9|100664|100639|100642.5|100617.5|68
1655381500000|2022-06-16 12:11:40|100646.7|100621.7|100649.5|100624.5|100651.3|100626.3|100640.7|100615.7|56
1655381510000|2022-06-16 12:11:50|100650.2|100625.2|100644.9|100619.9|100655|100630|100638.9|100613.9|54
1655381520000|2022-06-16 12:12:00|100643.8|100618.8|100621.6|100596.6|100644.4|100619.4|100610.7|100577.9|77
1655381530000|2022-06-16 12:12:10|100622.1|100597.1|100618.7|100593.7|100635.2|100597.1|100585.6|100553.6|75
1655381540000|2022-06-16 12:12:20|100620.4|100595.4|100579.4|100554.4|100624.6|100599.6|100579.4|100554.4|71
1655381550000|2022-06-16 12:12:30|100577.5|100552.5|100613.2|100588.2|100614.2|100589.2|100577.5|100552.5|71
1655381560000|2022-06-16 12:12:40|100612.9|100587.9|100618.5|100593.5|100625.1|100600.1|100612|100587|70
1655381570000|2022-06-16 12:12:50|100619.1|100594.1|100592.8|100567.8|100619.1|100594.1|100592.8|100567.8|66
1655381580000|2022-06-16 12:13:00|100593.7|100568.7|100602.4|100577.4|100608.1|100583.1|100587.6|100562.6|74
1655381590000|2022-06-16 12:13:10|100601.8|100576.8|100613.6|100588.6|100617.1|100592.1|100601.6|100576.6|64
1655381600000|2022-06-16 12:13:20|100614|100589|100594.2|100569.2|100621.9|100596.9|100594.1|100569.1|67
1655381610000|2022-06-16 12:13:30|100594.3|100569.3|100596.6|100571.6|100602.6|100577.6|100570.5|100545.5|75
1655381620000|2022-06-16 12:13:40|100595.9|100570.9|100588.5|100563.5|100601.1|100576.1|100588.5|100563.5|58
1655381630000|2022-06-16 12:13:50|100588.6|100563.6|100599.2|100574.2|100602.2|100577.2|100586.4|100561.4|67
1655381640000|2022-06-16 12:14:00|100599.5|100574.5|100599.7|100574.7|100608.7|100583.7|100597.2|100572.2|73
1655381650000|2022-06-16 12:14:10|100597.6|100572.6|100577.7|100552.7|100599.5|100574.5|100575.7|100550.7|72
1655381660000|2022-06-16 12:14:20|100577.3|100552.3|100592.4|100567.4|100595.1|100570.1|100567|100542|70
1655381670000|2022-06-16 12:14:30|100591.9|100566.9|100556.3|100531.3|100592.1|100567.1|100556.3|100531.3|71
1655381680000|2022-06-16 12:14:40|100556.4|100531.4|100562.7|100537.7|100563.1|100538.1|100550.7|100525.7|67
1655381690000|2022-06-16 12:14:50|100562.9|100537.9|100567.3|100542.3|100573.4|100548.4|100560.9|100535.9|70
1655381700000|2022-06-16 12:15:00|100569.9|100544.9|100575|100550|100589|100564|100563.8|100538.8|74
1655381710000|2022-06-16 12:15:10|100579|100554|100582.4|100557.4|100584.5|100559.5|100573.8|100548.8|66
1655381720000|2022-06-16 12:15:20|100582.3|100557.3|100578.3|100553.3|100586.9|100561.9|100574.5|100549.5|68
1655381730000|2022-06-16 12:15:30|100578.9|100553.9|100573.6|100548.6|100579.5|100554.5|100554.1|100529.1|78
1655381740000|2022-06-16 12:15:40|100574.6|100549.6|100597.3|100572.3|100599|100574|100564.9|100539.9|71
1655381750000|2022-06-16 12:15:50|100597.2|100572.2|100601.9|100576.9|100602.7|100577.7|100585.4|100560.4|64
1655381760000|2022-06-16 12:16:00|100602.1|100577.1|100593.5|100568.5|100603.8|100578.8|100591|100566|63
1655381770000|2022-06-16 12:16:10|100593.9|100568.9|100622.2|100597.2|100638|100613|100593.6|100568.6|60
1655381780000|2022-06-16 12:16:20|100622.4|100597.4|100617|100592|100633.7|100608.7|100613.7|100588.7|78
1655381790000|2022-06-16 12:16:30|100616.6|100591.6|100619|100594|100620.1|100595.1|100601.8|100576.8|68
1655381800000|2022-06-16 12:16:40|100618.3|100593.3|100633.8|100608.8|100635.7|100610.7|100614.2|100589.2|79
1655381810000|2022-06-16 12:16:50|100633.3|100608.3|100636.9|100611.9|100652|100627|100632.4|100607.4|63
1655381820000|2022-06-16 12:17:00|100637.6|100612.6|100637.5|100612.5|100644.3|100615.3|100616.6|100591.6|70
1655381830000|2022-06-16 12:17:10|100637.2|100612.2|100627.5|100602.5|100644.7|100619.7|100624.4|100599.4|69
1655381840000|2022-06-16 12:17:20|100627.7|100602.7|100647.9|100622.9|100650.3|100625.3|100627.6|100602.6|69
1655381850000|2022-06-16 12:17:30|100648.1|100623.1|100660.1|100635.1|100671|100646|100648|100623|70
1655381860000|2022-06-16 12:17:40|100660|100635|100700.7|100675.7|100700.9|100675.9|100660|100635|67
1655381870000|2022-06-16 12:17:50|100700.1|100675.1|100719.1|100694.1|100723.3|100698.3|100699.6|100674.6|70
1655381880000|2022-06-16 12:18:00|100719.3|100694.3|100701.2|100676.2|100730.2|100705.2|100701.2|100676.2|72
1655381890000|2022-06-16 12:18:10|100700.6|100675.6|100703.9|100678.9|100705.4|100680.4|100692.7|100667.7|63
1655381900000|2022-06-16 12:18:20|100704.4|100679.4|100712.6|100687.6|100722.4|100697.4|100698.3|100673.3|69
1655381910000|2022-06-16 12:18:30|100711.8|100686.8|100723.1|100698.1|100723.1|100698.1|100701.8|100676.8|74
1655381920000|2022-06-16 12:18:40|100723.2|100698.2|100716.4|100691.4|100725.4|100700.4|100708.9|100683.9|71
1655381930000|2022-06-16 12:18:50|100716|100691|100718.8|100693.8|100723.9|100698.9|100701.7|100676.7|67
1655381940000|2022-06-16 12:19:00|100719|100694|100726|100701|100730.4|100705.4|100708.5|100683.5|59
1655381950000|2022-06-16 12:19:10|100724.3|100699.3|100775.4|100725.4|100775.4|100725.4|100719.9|100694.9|68
1655381960000|2022-06-16 12:19:20|100782.6|100732.6|100785|100735|100789.2|100749.6|100761.9|100725.5|67
1655381970000|2022-06-16 12:19:30|100786.1|100736.1|100777.5|100727.5|100786.4|100736.4|100775.6|100725.6|48
1655381980000|2022-06-16 12:19:40|100777.9|100727.9|100759.5|100734.5|100781.7|100740.8|100757.2|100720.5|55
1655381990000|2022-06-16 12:19:50|100760|100735|100762.1|100737.1|100765.9|100740.9|100753.7|100728.7|50
1655382000000|2022-06-16 12:20:00|100762.6|100737.6|100741.1|100716.1|100762.6|100737.6|100738.8|100702.6|70
1655382010000|2022-06-16 12:20:10|100750.6|100700.6|100736.5|100711.5|100750.6|100715.2|100721|100684.8|73
1655382020000|2022-06-16 12:20:20|100736.7|100711.7|100756.4|100731.4|100759.7|100734.7|100734.7|100709.7|68
1655382030000|2022-06-16 12:20:30|100756.9|100731.9|100756|100731|100765.8|100740.8|100748.4|100723.4|70
1655382040000|2022-06-16 12:20:40|100756.2|100731.2|100758.5|100733.5|100760.1|100735.1|100755.6|100730.6|44
1655382050000|2022-06-16 12:20:50|100757.5|100732.5|100753.1|100728.1|100766|100741|100751.9|100726.9|57
1655382060000|2022-06-16 12:21:00|100752.8|100727.8|100718.4|100693.4|100753.5|100728.5|100712.1|100687.1|70
1655382070000|2022-06-16 12:21:10|100719.3|100694.3|100726.9|100701.9|100735.6|100710.6|100717.7|100692.7|66
1655382080000|2022-06-16 12:21:20|100725.5|100700.5|100734.8|100709.8|100737.1|100712.1|100722.3|100697.3|54
1655382090000|2022-06-16 12:21:30|100734.5|100709.5|100743.2|100718.2|100747.3|100722.3|100731.7|100706.7|53
1655382100000|2022-06-16 12:21:40|100743.3|100718.3|100758.1|100733.1|100760.3|100735.3|100736.7|100711.7|52
1655382110000|2022-06-16 12:21:50|100760.5|100735.5|100733|100708|100768|100743|100731.8|100706.8|74
1655382120000|2022-06-16 12:22:00|100730.8|100705.8|100718.1|100693.1|100744.8|100719.8|100717.9|100692.9|72
1655382130000|2022-06-16 12:22:10|100717|100692|100677.5|100652.5|100726.9|100701.9|100676.1|100651.1|67
1655382140000|2022-06-16 12:22:20|100676.8|100651.8|100696.2|100671.2|100703.6|100678.6|100676.5|100651.5|67
1655382150000|2022-06-16 12:22:30|100695.3|100670.3|100694.2|100669.2|100718.6|100681|100693.3|100668.3|69
1655382160000|2022-06-16 12:22:40|100694.8|100669.8|100691.6|100666.6|100704.1|100674.1|100688.3|100654.1|63
1655382170000|2022-06-16 12:22:50|100691.5|100666.5|100701.9|100651.9|100714.2|100689.2|100690.3|100651.6|63
1655382180000|2022-06-16 12:23:00|100689.6|100664.6|100707|100682|100724|100690.6|100689.6|100664.6|69
1655382190000|2022-06-16 12:23:10|100703.8|100678.8|100702.1|100677.1|100717.5|100681.1|100693.2|100667.5|69
1655382200000|2022-06-16 12:23:20|100701.3|100676.3|100709.6|100684.6|100718|100693|100701.3|100676.3|71
1655382210000|2022-06-16 12:23:30|100705.9|100680.9|100674.6|100649.6|100705.9|100680.9|100673.8|100648.8|74
1655382220000|2022-06-16 12:23:40|100674.3|100649.3|100668.1|100643.1|100678.5|100653.5|100663.3|100638.3|72
1655382230000|2022-06-16 12:23:50|100666.3|100641.3|100670.2|100645.2|100676.9|100651.9|100664.8|100639.8|61
1655382240000|2022-06-16 12:24:00|100669.9|100644.9|100664.2|100639.2|100670.6|100645.6|100660.7|100635.7|67
1655382250000|2022-06-16 12:24:10|100665.2|100640.2|100668.1|100643.1|100672|100647|100663.3|100638.3|69
1655382260000|2022-06-16 12:24:20|100664.7|100639.7|100636.7|100611.7|100665.1|100640.1|100636.7|100611.7|71
1655382270000|2022-06-16 12:24:30|100635.8|100610.8|100615.8|100590.8|100635.8|100610.8|100612.6|100587.6|76
1655382280000|2022-06-16 12:24:40|100615.4|100590.4|100625.1|100600.1|100626|100601|100614.8|100589.8|69
1655382290000|2022-06-16 12:24:50|100624.3|100599.3|100610.5|100585.5|100626.9|100601.9|100608.1|100583.1|69
1655382300000|2022-06-16 12:25:00|100610.7|100585.7|100604.9|100579.9|100613.1|100588.1|100588.5|100563.5|67
1655382310000|2022-06-16 12:25:10|100604.7|100579.7|100608.1|100583.1|100611.1|100586.1|100601.3|100576.3|73
1655382320000|2022-06-16 12:25:20|100609.9|100584.9|100609.4|100584.4|100618.7|100593.7|100606.3|100581.3|64
1655382330000|2022-06-16 12:25:30|100611.8|100586.8|100596|100571|100612.3|100587.3|100578.7|100553.7|62
1655382340000|2022-06-16 12:25:40|100595.6|100570.6|100616.3|100591.3|100616.3|100591.3|100592.6|100567.6|68
1655382350000|2022-06-16 12:25:50|100615.1|100590.1|100625.3|100600.3|100627|100602|100600.2|100575.2|64
1655382360000|2022-06-16 12:26:00|100625.2|100600.2|100639|100614|100639|100614|100620.3|100585.9|61
1655382370000|2022-06-16 12:26:10|100632.7|100607.7|100619.2|100594.2|100635.6|100609.4|100618.6|100585.1|71
1655382380000|2022-06-16 12:26:20|100619.1|100594.1|100612|100587|100633.5|100594.8|100604.6|100579.6|66
1655382390000|2022-06-16 12:26:30|100612.3|100587.3|100606.6|100581.6|100612.3|100587.3|100583.1|100558.1|76
1655382400000|2022-06-16 12:26:40|100606.1|100581.1|100621.2|100596.2|100623.9|100598.9|100590.3|100565.3|74
1655382410000|2022-06-16 12:26:50|100621.1|100596.1|100600.3|100575.3|100622.2|100597.2|100600.3|100575.3|62
1655382420000|2022-06-16 12:27:00|100599.2|100574.2|100606.4|100581.4|100635.5|100598.4|100599.2|100570.2|70
1655382430000|2022-06-16 12:27:10|100606.2|100581.2|100611.2|100561.2|100631.9|100589.8|100592.3|100555.1|70
1655382440000|2022-06-16 12:27:20|100609.5|100559.5|100582.1|100557.1|100610.6|100572|100581.7|100556.7|61
1655382450000|2022-06-16 12:27:30|100584|100559|100577.7|100552.7|100586.2|100561.2|100576.9|100551.9|57
1655382460000|2022-06-16 12:27:40|100578.2|100553.2|100551.1|100526.1|100582.8|100557.8|100542.6|100517.6|64
1655382470000|2022-06-16 12:27:50|100562.5|100512.5|100522.2|100497.2|100562.8|100526.2|100521.3|100496.3|69
1655382480000|2022-06-16 12:28:00|100517.4|100492.4|100526.1|100501.1|100526.8|100501.8|100517.4|100492.4|64
1655382490000|2022-06-16 12:28:10|100526|100501|100532.6|100507.6|100535.2|100510.2|100523.7|100498.7|48
1655382500000|2022-06-16 12:28:20|100532.2|100507.2|100535.6|100510.6|100536.3|100511.3|100530.2|100505.2|54
1655382510000|2022-06-16 12:28:30|100535.4|100510.4|100527.6|100502.6|100535.4|100510.4|100526.6|100501.6|61
1655382520000|2022-06-16 12:28:40|100527.8|100502.8|100514.7|100489.7|100527.8|100502.8|100512.2|100487.2|61
1655382530000|2022-06-16 12:28:50|100514.4|100489.4|100518.7|100493.7|100521.1|100496.1|100514.2|100489.2|48
1655382540000|2022-06-16 12:29:00|100522.7|100497.7|100514.1|100489.1|100523.2|100498.2|100514.1|100489.1|47
1655382550000|2022-06-16 12:29:10|100513.7|100488.7|100518.3|100493.3|100519.5|100494.5|100512.8|100487.8|30
1655382560000|2022-06-16 12:29:20|100523.5|100498.5|100528.7|100503.7|100542|100517|100521.7|100496.7|66
1655382570000|2022-06-16 12:29:30|100529.9|100504.9|100523.3|100498.3|100530.9|100505.9|100518.9|100493.9|57
1655382580000|2022-06-16 12:29:40|100523.8|100498.8|100539.5|100514.5|100542.6|100517.6|100522.5|100497.5|51
1655382590000|2022-06-16 12:29:50|100538.5|100513.5|100609.6|100409.6|100611.1|100536.4|100538.5|100397.3|66
1655382600000|2022-06-16 12:30:00|100607.3|100410|100552.7|100358.6|100607.3|100477.9|100518.7|100354.1|74
1655382610000|2022-06-16 12:30:10|100540|100385.8|100503.9|100376.4|100541.4|100448.2|100433.7|100353.9|74
1655382620000|2022-06-16 12:30:20|100466.5|100416.5|100444.9|100394.9|100476.2|100426.2|100444.9|100394.9|77
1655382630000|2022-06-16 12:30:30|100445.3|100395.3|100454.9|100404.9|100494.9|100404.9|100428.6|100339.1|73
1655382640000|2022-06-16 12:30:40|100454.5|100404.5|100450.3|100400.3|100456.5|100406.5|100411.9|100361.9|72
1655382650000|2022-06-16 12:30:50|100452.2|100402.2|100461.1|100411.1|100501.9|100423.4|100449.5|100366.3|76
1655382660000|2022-06-16 12:31:00|100459.9|100409.9|100445.7|100420.7|100472.2|100430.5|100444.2|100398.4|75
1655382670000|2022-06-16 12:31:10|100444.8|100419.8|100500|100450|100500|100450|100439.7|100400.4|60
1655382680000|2022-06-16 12:31:20|100499.5|100449.5|100489.5|100464.5|100499.5|100464.6|100474.8|100449.5|78
1655382690000|2022-06-16 12:31:30|100490.3|100465.3|100496.2|100471.2|100500.1|100475.1|100484.9|100459.9|74
1655382700000|2022-06-16 12:31:40|100496|100471|100487.3|100462.3|100499.4|100474.4|100480.2|100455.2|75
1655382710000|2022-06-16 12:31:50|100487.2|100462.2|100464.1|100439.1|100495.6|100470.6|100463.8|100423.7|73
1655382720000|2022-06-16 12:32:00|100463.9|100438.9|100472.1|100447.1|100493.1|100456.9|100462.9|100427.3|78
1655382730000|2022-06-16 12:32:10|100484.5|100434.5|100485.4|100460.4|100503.1|100464.1|100469.6|100430.8|77
1655382740000|2022-06-16 12:32:20|100486.4|100461.4|100486.4|100436.4|100503.5|100465.5|100473.9|100436.4|69
1655382750000|2022-06-16 12:32:30|100476.5|100451.5|100437.3|100387.3|100495.6|100452.2|100436.8|100386.8|77
1655382760000|2022-06-16 12:32:40|100431.1|100381.1|100420.8|100395.8|100445.8|100405.2|100413.5|100381.1|71
1655382770000|2022-06-16 12:32:50|100420.5|100395.5|100411.4|100386.4|100442.9|100408.4|100406.1|100381.1|63
1655382780000|2022-06-16 12:33:00|100412.6|100387.6|100441|100416|100457.5|100432.5|100412.6|100387.6|74
1655382790000|2022-06-16 12:33:10|100441.4|100416.4|100458.6|100433.6|100460.8|100435.8|100441.4|100416.4|76
1655382800000|2022-06-16 12:33:20|100458|100433|100452.4|100427.4|100462.2|100437.2|100450.4|100425.4|71
1655382810000|2022-06-16 12:33:30|100452.1|100427.1|100441.4|100416.4|100452.4|100427.4|100440|100415|65
1655382820000|2022-06-16 12:33:40|100440.8|100415.8|100440.1|100415.1|100458.8|100433.8|100438.8|100413.8|64
1655382830000|2022-06-16 12:33:50|100439.8|100414.8|100427.9|100402.9|100459.6|100423.1|100423.3|100398.3|67
1655382840000|2022-06-16 12:34:00|100428.3|100403.3|100429.7|100404.7|100441.2|100416.2|100425.7|100400.7|73
1655382850000|2022-06-16 12:34:10|100429.3|100404.3|100403.7|100378.7|100432.1|100407.1|100397.9|100372.9|74
1655382860000|2022-06-16 12:34:20|100410|100385|100399.8|100374.8|100424.3|100389.6|100399.6|100374.3|69
1655382870000|2022-06-16 12:34:30|100403.6|100378.6|100392.6|100367.6|100404.7|100379.7|100387.6|100362.6|62
1655382880000|2022-06-16 12:34:40|100391|100366|100389.7|100364.7|100413.9|100388.9|100389.7|100364.7|64
1655382890000|2022-06-16 12:34:50|100391.9|100366.9|100392.7|100367.7|100401.6|100376.6|100390.2|100365.2|68
1655382900000|2022-06-16 12:35:00|100391.7|100366.7|100405.4|100380.4|100412.9|100387.9|100370.1|100345.1|80
1655382910000|2022-06-16 12:35:10|100402.5|100377.5|100400|100375|100415.4|100390.4|100398.3|100373.3|76
1655382920000|2022-06-16 12:35:20|100408|100383|100393.3|100368.3|100414.2|100385.2|100392|100363.4|76
1655382930000|2022-06-16 12:35:30|100394.8|100369.8|100385.7|100360.7|100399.8|100374.8|100384|100359|75
1655382940000|2022-06-16 12:35:40|100386.6|100361.6|100375.8|100350.8|100388.5|100363.5|100375.4|100350.4|72
1655382950000|2022-06-16 12:35:50|100375.4|100350.4|100363.9|100338.9|100377.4|100352.4|100360|100335|75
1655382960000|2022-06-16 12:36:00|100367.6|100342.6|100351.4|100326.4|100368.7|100343.7|100340.3|100315.3|79
1655382970000|2022-06-16 12:36:10|100350.6|100325.6|100346.5|100321.5|100362.2|100337.2|100342|100317|76
1655382980000|2022-06-16 12:36:20|100347.4|100322.4|100364.1|100339.1|100371.2|100346.2|100336|100311|74
1655382990000|2022-06-16 12:36:30|100362.4|100337.4|100364.1|100339.1|100373.2|100348.2|100357.4|100332.4|77
1655383000000|2022-06-16 12:36:40|100363.9|100338.9|100357.9|100332.9|100369.4|100344.4|100357|100332|72
1655383010000|2022-06-16 12:36:50|100359.6|100334.6|100354.8|100329.8|100364.7|100339.7|100352.7|100327.7|74
1655383020000|2022-06-16 12:37:00|100354.6|100329.6|100376.2|100351.2|100376.2|100351.2|100353.9|100328.9|73
1655383030000|2022-06-16 12:37:10|100376.9|100351.9|100368.8|100343.8|100376.9|100351.9|100366.7|100341.7|71
1655383040000|2022-06-16 12:37:20|100372.9|100347.9|100362.3|100337.3|100372.9|100347.9|100355|100330|75
1655383050000|2022-06-16 12:37:30|100362.7|100337.7|100356.7|100331.7|100365.5|100340.5|100349.7|100324.7|74
1655383060000|2022-06-16 12:37:40|100356.2|100331.2|100345.3|100320.3|100361.1|100336.1|100343.8|100318.8|65
1655383070000|2022-06-16 12:37:50|100346.3|100321.3|100352.9|100327.9|100359.3|100334.3|100346|100321|69
1655383080000|2022-06-16 12:38:00|100352.3|100327.3|100361.2|100336.2|100366|100341|100350|100325|70
1655383090000|2022-06-16 12:38:10|100364.6|100339.6|100358.4|100333.4|100364.6|100339.6|100353.6|100328.6|69
1655383100000|2022-06-16 12:38:20|100357.7|100332.7|100359.3|100334.3|100367|100342|100356.4|100331.4|71
1655383110000|2022-06-16 12:38:30|100358.8|100333.8|100363.6|100338.6|100369.1|100344.1|100358.8|100333.8|69
1655383120000|2022-06-16 12:38:40|100363.1|100338.1|100345|100320|100363.1|100338.1|100341.8|100316.8|69
1655383130000|2022-06-16 12:38:50|100344.9|100319.9|100362.6|100337.6|100368.2|100343.2|100342.2|100317.2|70
1655383140000|2022-06-16 12:39:00|100362.4|100337.4|100358.2|100333.2|100375.4|100350.4|100358|100333|75
1655383150000|2022-06-16 12:39:10|100357.6|100332.6|100337.2|100312.2|100361.6|100336.6|100335.7|100310.7|77
1655383160000|2022-06-16 12:39:20|100335.6|100310.6|100339.8|100314.8|100342.2|100317.2|100333.6|100308.6|63
1655383170000|2022-06-16 12:39:30|100340|100315|100316.8|100291.8|100340.9|100315.9|100316.8|100291.8|62
1655383180000|2022-06-16 12:39:40|100317.5|100292.5|100316.3|100291.3|100320.1|100295.1|100308.4|100283.4|66
1655383190000|2022-06-16 12:39:50|100314.3|100289.3|100317.3|100292.3|100318.2|100293.2|100308.2|100283.2|56
1655383200000|2022-06-16 12:40:00|100317.6|100292.6|100310.7|100285.7|100327|100302|100310.3|100285.3|65
1655383210000|2022-06-16 12:40:10|100309.8|100284.8|100346.4|100321.4|100347.6|100322.6|100304.8|100279.8|73
1655383220000|2022-06-16 12:40:20|100346.2|100321.2|100335.9|100310.9|100347.4|100322.4|100323.4|100298.4|72
1655383230000|2022-06-16 12:40:30|100336|100311|100343.1|100318.1|100347.2|100322.2|100333.7|100308.7|74
1655383240000|2022-06-16 12:40:40|100343.7|100318.7|100372.7|100347.7|100373.4|100348.4|100343.7|100318.7|67
1655383250000|2022-06-16 12:40:50|100379.1|100354.1|100409.5|100384.5|100417.2|100392.2|100379.1|100354.1|70
1655383260000|2022-06-16 12:41:00|100408.6|100383.6|100410.6|100385.6|100415.8|100390.8|100402.4|100377.4|67
1655383270000|2022-06-16 12:41:10|100410.2|100385.2|100423.1|100398.1|100423.1|100398.1|100400.3|100375.3|65
1655383280000|2022-06-16 12:41:20|100422.9|100397.9|100423|100398|100440.3|100415.3|100422.9|100397.9|77
1655383290000|2022-06-16 12:41:30|100421|100396|100428.8|100403.8|100433.8|100408.8|100413|100388|69
1655383300000|2022-06-16 12:41:40|100428.6|100403.6|100422.5|100397.5|100428.6|100403.6|100417.4|100392.4|62
1655383310000|2022-06-16 12:41:50|100421.1|100396.1|100386.7|100361.7|100423.2|100398.2|100382.4|100357.4|69
1655383320000|2022-06-16 12:42:00|100386.3|100361.3|100368.9|100343.9|100386.3|100361.3|100362.2|100337.2|66
1655383330000|2022-06-16 12:42:10|100368.8|100343.8|100380.3|100355.3|100381.9|100356.9|100368.8|100343.8|64
1655383340000|2022-06-16 12:42:20|100380.2|100355.2|100390|100365|100394.3|100369.3|100375.5|100350.5|74
1655383350000|2022-06-16 12:42:30|100389.3|100364.3|100408.2|100383.2|100415.3|100390.3|100389.3|100364.3|68
1655383360000|2022-06-16 12:42:40|100407.8|100382.8|100442.8|100417.8|100443.1|100418.1|100406|100381|65
1655383370000|2022-06-16 12:42:50|100442.5|100417.5|100435.6|100410.6|100442.9|100417.9|100428|100403|69
1655383380000|2022-06-16 12:43:00|100436.7|100411.7|100441.4|100416.4|100443.4|100418.4|100431.4|100406.4|54
1655383390000|2022-06-16 12:43:10|100440.4|100415.4|100435.1|100410.1|100440.5|100415.5|100424.7|100399.7|64
1655383400000|2022-06-16 12:43:20|100436.1|100411.1|100429.3|100404.3|100437.6|100412.6|100426|100401|66
1655383410000|2022-06-16 12:43:30|100433.1|100408.1|100407.9|100382.9|100434.1|100409.1|100407.5|100382.5|71
1655383420000|2022-06-16 12:43:40|100407.7|100382.7|100397.2|100372.2|100413.2|100388.2|100383.9|100358.9|71
1655383430000|2022-06-16 12:43:50|100395|100370|100375.2|100350.2|100396.2|100371.2|100375|100350|73
1655383440000|2022-06-16 12:44:00|100375.6|100350.6|100366.9|100341.9|100387.1|100362.1|100366.6|100341.6|69
1655383450000|2022-06-16 12:44:10|100368.1|100343.1|100359.2|100334.2|100368.1|100343.1|100332.4|100307.4|77
1655383460000|2022-06-16 12:44:20|100360.7|100335.7|100362.2|100337.2|100368.7|100343.7|100360.2|100335.2|65
1655383470000|2022-06-16 12:44:30|100365.4|100340.4|100379.8|100354.8|100395.6|100370.6|100362.8|100337.8|62
1655383480000|2022-06-16 12:44:40|100380.1|100355.1|100368.7|100343.7|100380.1|100355.1|100364.2|100339.2|74
1655383490000|2022-06-16 12:44:50|100369|100344|100359.3|100334.3|100369|100344|100353.6|100328.6|70
1655383500000|2022-06-16 12:45:00|100357.2|100332.2|100327.5|100302.5|100361.7|100336.7|100326.2|100301.2|69
1655383510000|2022-06-16 12:45:10|100327.6|100302.6|100335.1|100310.1|100340.2|100315.2|100321.7|100296.7|65
1655383520000|2022-06-16 12:45:20|100335.5|100310.5|100351.3|100326.3|100351.8|100326.8|100333.8|100308.8|74
1655383530000|2022-06-16 12:45:30|100350.4|100325.4|100344.3|100319.3|100351.8|100326.8|100338.9|100313.9|68
1655383540000|2022-06-16 12:45:40|100344.8|100319.8|100351.4|100326.4|100352.5|100327.5|100337.2|100312.2|68
1655383550000|2022-06-16 12:45:50|100351.5|100326.5|100371.5|100346.5|100371.8|100346.8|100348.2|100323.2|64
1655383560000|2022-06-16 12:46:00|100371.9|100346.9|100358.4|100333.4|100373.6|100348.6|100358.4|100333.4|61
1655383570000|2022-06-16 12:46:10|100356.5|100331.5|100369|100344|100369|100344|100352.2|100327.2|62
1655383580000|2022-06-16 12:46:20|100367.4|100342.4|100374.9|100349.9|100384.8|100359.8|100367.4|100342.4|71
1655383590000|2022-06-16 12:46:30|100366.2|100341.2|100401.3|100376.3|100403.6|100378.6|100365.1|100340.1|70
1655383600000|2022-06-16 12:46:40|100401.8|100376.8|100401.9|100376.9|100418.1|100393.1|100394.7|100369.7|62
1655383610000|2022-06-16 12:46:50|100399.9|100374.9|100400.4|100375.4|100405.8|100380.8|100396.7|100371.7|64
1655383620000|2022-06-16 12:47:00|100400.5|100375.5|100387.3|100362.3|100402.6|100377.6|100384.8|100359.8|53
1655383630000|2022-06-16 12:47:10|100385.5|100360.5|100400.1|100375.1|100403.3|100378.3|100384.7|100359.7|56
1655383640000|2022-06-16 12:47:20|100398.4|100373.4|100425.5|100400.5|100427.3|100402.3|100398.4|100373.4|69
1655383650000|2022-06-16 12:47:30|100425.4|100400.4|100481.2|100456.2|100488.3|100463.3|100422.2|100397.2|70
1655383660000|2022-06-16 12:47:40|100480.3|100455.3|100508.6|100483.6|100510.2|100485.2|100478.8|100453.8|79
1655383670000|2022-06-16 12:47:50|100508.9|100483.9|100478|100453|100514|100489|100478|100453|77
1655383680000|2022-06-16 12:48:00|100477.6|100452.6|100475.9|100450.9|100484.9|100459.9|100472.5|100447.5|71
1655383690000|2022-06-16 12:48:10|100474.9|100449.9|100469.7|100444.7|100483.3|100455.6|100468.9|100433.3|64
1655383700000|2022-06-16 12:48:20|100472.1|100447.1|100456.5|100431.5|100472.1|100447.1|100453.5|100428.5|54
1655383710000|2022-06-16 12:48:30|100455.4|100430.4|100456.1|100431.1|100462.6|100437.6|100451.5|100426.5|64
1655383720000|2022-06-16 12:48:40|100456.3|100431.3|100480.9|100455.9|100484.1|100455.9|100452.4|100427.4|71
1655383730000|2022-06-16 12:48:50|100493.2|100443.2|100483.1|100458.1|100498.3|100472.3|100473.1|100441|69
1655383740000|2022-06-16 12:49:00|100474.5|100449.5|100486.6|100461.6|100491.9|100466.9|100469.3|100444.3|60
1655383750000|2022-06-16 12:49:10|100488.2|100463.2|100484.2|100459.2|100501.5|100476.5|100481|100456|77
1655383760000|2022-06-16 12:49:20|100482.4|100457.4|100471.2|100446.2|100483.2|100458.2|100468.6|100443.6|57
1655383770000|2022-06-16 12:49:30|100471.5|100446.5|100454.6|100429.6|100471.5|100446.5|100454.3|100429.3|66
1655383780000|2022-06-16 12:49:40|100455|100430|100402.7|100377.7|100458|100433|100402.7|100377.7|59
1655383790000|2022-06-16 12:49:50|100401.8|100376.8|100395.9|100370.9|100422.4|100397.4|100391.5|100366.5|65
1655383800000|2022-06-16 12:50:00|100398.7|100373.7|100389.2|100364.2|100410.6|100385.6|100388.8|100363.8|76
1655383810000|2022-06-16 12:50:10|100388.8|100363.8|100388|100363|100390.8|100365.8|100377.6|100352.6|72
1655383820000|2022-06-16 12:50:20|100391.6|100366.6|100401.8|100376.8|100406|100381|100390.5|100365.5|74
1655383830000|2022-06-16 12:50:30|100402.1|100377.1|100405.1|100380.1|100406.1|100381.1|100400.8|100375.8|60
1655383840000|2022-06-16 12:50:40|100404.7|100379.7|100413.3|100388.3|100429.2|100404.2|100404.1|100379.1|60
1655383850000|2022-06-16 12:50:50|100412.6|100387.6|100422.8|100397.8|100428.9|100403.9|100409.6|100384.6|61
1655383860000|2022-06-16 12:51:00|100424.1|100399.1|100397|100372|100424.1|100399.1|100396.2|100371.2|65
1655383870000|2022-06-16 12:51:10|100396.7|100371.7|100406|100381|100408.1|100383.1|100396.4|100371.4|53
1655383880000|2022-06-16 12:51:20|100405|100380|100404.5|100379.5|100406.7|100381.7|100390.6|100365.6|63
1655383890000|2022-06-16 12:51:30|100401.9|100376.9|100381.5|100356.5|100405.7|100380.7|100381.5|100356.5|65
1655383900000|2022-06-16 12:51:40|100381.6|100356.6|100375.6|100350.6|100381.6|100356.6|100367.8|100342.8|67
1655383910000|2022-06-16 12:51:50|100373.7|100348.7|100362.8|100337.8|100374.3|100349.3|100362.1|100337.1|56
1655383920000|2022-06-16 12:52:00|100366.3|100341.3|100378.1|100353.1|100390.4|100365.4|100365.7|100340.7|73
1655383930000|2022-06-16 12:52:10|100378|100353|100379.2|100329.2|100387.1|100362.1|100365.5|100329.2|66
1655383940000|2022-06-16 12:52:20|100367.2|100342.2|100352.4|100327.4|100378.5|100353.5|100351.9|100326.9|66
1655383950000|2022-06-16 12:52:30|100353.3|100328.3|100355.9|100330.9|100371.6|100346.6|100352.8|100327.8|73
1655383960000|2022-06-16 12:52:40|100353.7|100328.7|100361.4|100336.4|100363|100338|100340.7|100315.7|72
1655383970000|2022-06-16 12:52:50|100361.2|100336.2|100371.6|100346.6|100374.3|100349.3|100360.5|100335.5|64
1655383980000|2022-06-16 12:53:00|100371.4|100346.4|100394.1|100369.1|100411.5|100375.5|100370.5|100345.5|71
1655383990000|2022-06-16 12:53:10|100393.9|100368.9|100405|100380|100422.4|100381.1|100393.9|100360.8|65
1655384000000|2022-06-16 12:53:20|100405.2|100380.2|100383.8|100358.8|100406.1|100381.1|100383.8|100358.8|53
1655384010000|2022-06-16 12:53:30|100389.1|100364.1|100390.4|100365.4|100393|100368|100385|100360|63
1655384020000|2022-06-16 12:53:40|100390.6|100365.6|100355.4|100330.4|100390.6|100365.6|100347.1|100322.1|73
1655384030000|2022-06-16 12:53:50|100351.6|100326.6|100354.6|100329.6|100359.1|100334.1|100347|100322|70
1655384040000|2022-06-16 12:54:00|100354.2|100329.2|100328.6|100303.6|100356.2|100331.2|100326.9|100301.9|69
1655384050000|2022-06-16 12:54:10|100327.3|100302.3|100350.6|100325.6|100351.2|100326.2|100327.3|100302.3|58
1655384060000|2022-06-16 12:54:20|100350.7|100325.7|100337.7|100312.7|100350.7|100325.7|100337.7|100312.7|62
1655384070000|2022-06-16 12:54:30|100337|100312|100327.9|100302.9|100339.2|100314.2|100326.9|100301.9|71
1655384080000|2022-06-16 12:54:40|100328.6|100303.6|100344.9|100319.9|100352.2|100327.2|100328|100303|68
1655384090000|2022-06-16 12:54:50|100345.3|100320.3|100370.5|100345.5|100370.5|100345.5|100339.7|100314.7|68
1655384100000|2022-06-16 12:55:00|100371.3|100346.3|100388.6|100363.6|100390.5|100365.5|100371.3|100346.3|70
1655384110000|2022-06-16 12:55:10|100388.7|100363.7|100400.3|100375.3|100404|100379|100383.6|100358.6|70
1655384120000|2022-06-16 12:55:20|100401.3|100376.3|100421.4|100396.4|100423|100398|100401.3|100376.3|71
1655384130000|2022-06-16 12:55:30|100422.4|100397.4|100429.6|100404.6|100430.1|100405.1|100422.3|100397.3|48
1655384140000|2022-06-16 12:55:40|100428.9|100403.9|100433.4|100408.4|100437|100412|100422.8|100397.8|63
1655384150000|2022-06-16 12:55:50|100433.9|100408.9|100437.6|100412.6|100438.4|100413.4|100427.7|100402.7|55
1655384160000|2022-06-16 12:56:00|100438.7|100413.7|100460|100435|100477.6|100452.6|100438.7|100413.7|70
1655384170000|2022-06-16 12:56:10|100459.7|100434.7|100482.8|100457.8|100488.5|100463.5|100459|100434|66
1655384180000|2022-06-16 12:56:20|100483.5|100458.5|100431|100406|100485.4|100460.4|100422.2|100397.2|77
1655384190000|2022-06-16 12:56:30|100430.9|100405.9|100466.8|100441.8|100474|100449|100430.9|100405.9|62
1655384200000|2022-06-16 12:56:40|100466.6|100441.6|100498.5|100473.5|100506|100481|100466.6|100441.6|70
1655384210000|2022-06-16 12:56:50|100499.1|100474.1|100518|100493|100518|100493|100493.1|100468.1|60
1655384220000|2022-06-16 12:57:00|100516.5|100491.5|100510.4|100485.4|100523.9|100498.9|100501.9|100476.9|71
1655384230000|2022-06-16 12:57:10|100512.4|100487.4|100503.4|100478.4|100522.2|100497.2|100499.3|100474.3|65
1655384240000|2022-06-16 12:57:20|100503.5|100478.5|100492.5|100467.5|100513|100488|100484.4|100459.4|58
1655384250000|2022-06-16 12:57:30|100491.1|100466.1|100484.6|100459.6|100491.3|100466.3|100484|100459|62
1655384260000|2022-06-16 12:57:40|100483.6|100458.6|100473.9|100448.9|100483.6|100458.6|100468.8|100443.8|59
1655384270000|2022-06-16 12:57:50|100473.8|100448.8|100470.1|100445.1|100474.3|100449.3|100465.4|100440.4|56
1655384280000|2022-06-16 12:58:00|100469.5|100444.5|100505.1|100480.1|100507.5|100482.5|100469.5|100444.5|57
1655384290000|2022-06-16 12:58:10|100507.8|100482.8|100484.7|100459.7|100509.3|100484.3|100480.6|100455.6|66
1655384300000|2022-06-16 12:58:20|100483.6|100458.6|100484.9|100459.9|100491.5|100466.5|100479.2|100454.2|65
1655384310000|2022-06-16 12:58:30|100485|100460|100452.1|100427.1|100485|100460|100450.6|100425.6|73
1655384320000|2022-06-16 12:58:40|100450.8|100425.8|100456.5|100431.5|100460.1|100435.1|100450.3|100425.3|64
1655384330000|2022-06-16 12:58:50|100455.7|100430.7|100443.7|100418.7|100457|100432|100442.5|100417.5|64
1655384340000|2022-06-16 12:59:00|100443.3|100418.3|100458.1|100433.1|100461.8|100436.8|100443.2|100418.2|57
1655384350000|2022-06-16 12:59:10|100457.8|100432.8|100454.6|100429.6|100460.9|100435.9|100438.9|100413.9|71
1655384360000|2022-06-16 12:59:20|100453.9|100428.9|100445.8|100420.8|100453.9|100428.9|100440.3|100415.3|63
1655384370000|2022-06-16 12:59:30|100448.7|100423.7|100439.1|100414.1|100453.1|100428.1|100439|100414|61
1655384380000|2022-06-16 12:59:40|100439.3|100414.3|100450.7|100425.7|100450.8|100425.8|100430.5|100405.5|67
1655384390000|2022-06-16 12:59:50|100451.6|100426.6|100460.3|100435.3|100466.4|100441.4|100451.1|100426.1|51
1655384400000|2022-06-16 13:00:00|100459.6|100434.6|100428|100403|100459.6|100434.6|100426.1|100401.1|64
1655384410000|2022-06-16 13:00:10|100427.7|100402.7|100420|100395|100428.8|100403.8|100416.4|100391.4|56
1655384420000|2022-06-16 13:00:20|100423.9|100398.9|100423.4|100398.4|100436.7|100411.7|100423.3|100398.3|63
1655384430000|2022-06-16 13:00:30|100423.3|100398.3|100415.2|100390.2|100432|100407|100414.2|100389.2|64
1655384440000|2022-06-16 13:00:40|100415.7|100390.7|100417|100392|100423.7|100398.7|100405.5|100380.5|70
1655384450000|2022-06-16 13:00:50|100416.5|100391.5|100435.6|100410.6|100437.9|100412.9|100400|100375|76
1655384460000|2022-06-16 13:01:00|100435.7|100410.7|100439.5|100414.5|100451.3|100426.3|100430.7|100405.7|69
1655384470000|2022-06-16 13:01:10|100442.2|100417.2|100440.2|100415.2|100444.1|100419.1|100433.1|100408.1|72
1655384480000|2022-06-16 13:01:20|100439.8|100414.8|100441.6|100416.6|100444.8|100419.8|100436.2|100411.2|63
1655384490000|2022-06-16 13:01:30|100440.5|100415.5|100458.1|100433.1|100462.4|100437.4|100438.2|100413.2|72
1655384500000|2022-06-16 13:01:40|100458.5|100433.5|100447.1|100422.1|100461.8|100436.8|100447.1|100422.1|63
1655384510000|2022-06-16 13:01:50|100447.3|100422.3|100442.3|100417.3|100452.5|100427.5|100441.2|100416.2|58
1655384520000|2022-06-16 13:02:00|100442.7|100417.7|100450.2|100425.2|100456.4|100431.4|100442.4|100417.4|69
1655384530000|2022-06-16 13:02:10|100449.6|100424.6|100446.7|100421.7|100455.2|100430.2|100446.6|100421.6|64
1655384540000|2022-06-16 13:02:20|100447.2|100422.2|100451|100426|100454.2|100429.2|100446.9|100421.9|54
1655384550000|2022-06-16 13:02:30|100450.8|100425.8|100418|100393|100450.8|100425.8|100417.3|100392.3|68
1655384560000|2022-06-16 13:02:40|100417.1|100392.1|100361.5|100336.5|100424.9|100399.9|100357|100325.7|75
1655384570000|2022-06-16 13:02:50|100360.5|100335.5|100327.8|100302.8|100360.5|100335.5|100325|100300|76
1655384580000|2022-06-16 13:03:00|100328.9|100303.9|100302.5|100277.5|100335.2|100310.2|100301.3|100276.3|76
1655384590000|2022-06-16 13:03:10|100302.7|100277.7|100302.2|100277.2|100306.7|100281.7|100269.7|100244.7|74
1655384600000|2022-06-16 13:03:20|100304.2|100279.2|100307.9|100282.9|100314.7|100289.7|100301.1|100276.1|76
1655384610000|2022-06-16 13:03:30|100309.5|100284.5|100307.3|100282.3|100310.7|100285.7|100297.4|100272.4|73
1655384620000|2022-06-16 13:03:40|100309.8|100284.8|100309|100284|100315|100290|100300.9|100275.9|74
1655384630000|2022-06-16 13:03:50|100309.1|100284.1|100284.4|100259.4|100310.7|100285.7|100284.2|100259.2|65
1655384640000|2022-06-16 13:04:00|100283.6|100258.6|100279.1|100254.1|100303|100278|100277.8|100252.8|75
1655384650000|2022-06-16 13:04:10|100270.5|100245.5|100296.2|100271.2|100298.8|100273.8|100269|100244|75
1655384660000|2022-06-16 13:04:20|100293.7|100268.7|100304.5|100279.5|100310.2|100285.2|100293.6|100268.6|73
1655384670000|2022-06-16 13:04:30|100305.4|100280.4|100305.4|100280.4|100308.3|100283.3|100290.2|100265.2|67
1655384680000|2022-06-16 13:04:40|100305.2|100280.2|100295.8|100270.8|100309.5|100284.5|100294.2|100269.2|73
1655384690000|2022-06-16 13:04:50|100296.4|100271.4|100295.6|100270.6|100302.8|100277.8|100288|100263|68
1655384700000|2022-06-16 13:05:00|100296.7|100271.7|100308.6|100283.6|100308.6|100283.6|100289.6|100264.6|59
1655384710000|2022-06-16 13:05:10|100306|100281|100313.9|100288.9|100315.2|100290.2|100294.3|100269.3|71
1655384720000|2022-06-16 13:05:20|100314|100289|100314.5|100289.5|100319|100294|100310.3|100285.3|62
1655384730000|2022-06-16 13:05:30|100314.8|100289.8|100355.6|100330.6|100358.7|100333.7|100314.8|100289.8|78
1655384740000|2022-06-16 13:05:40|100351.3|100326.3|100363.6|100338.6|100368|100343|100351.3|100326.3|64
1655384750000|2022-06-16 13:05:50|100363.5|100338.5|100365|100340|100371.7|100346.7|100354|100329|76
1655384760000|2022-06-16 13:06:00|100364.7|100339.7|100346.3|100321.3|100366.7|100341.7|100345.9|100320.9|67
1655384770000|2022-06-16 13:06:10|100346.6|100321.6|100330.7|100305.7|100346.6|100321.6|100320.3|100295.3|65
1655384780000|2022-06-16 13:06:20|100332.6|100307.6|100324.7|100299.7|100334.6|100309.6|100324.1|100299.1|46
1655384790000|2022-06-16 13:06:30|100325.3|100300.3|100309.9|100284.9|100326.2|100301.2|100307.2|100282.2|65
1655384800000|2022-06-16 13:06:40|100307.7|100282.7|100293.9|100268.9|100310.3|100285.3|100293.2|100268.2|56
1655384810000|2022-06-16 13:06:50|100293.8|100268.8|100294.8|100269.8|100295.7|100270.7|100288.9|100263.9|65
1655384820000|2022-06-16 13:07:00|100294.4|100269.4|100261.2|100236.2|100303.7|100278.7|100261.2|100236.2|74
1655384830000|2022-06-16 13:07:10|100258.2|100233.2|100254.7|100229.7|100262.5|100237.5|100252.5|100227.5|74
1655384840000|2022-06-16 13:07:20|100254.8|100229.8|100251.3|100226.3|100257.7|100232.7|100249.6|100224.6|70
1655384850000|2022-06-16 13:07:30|100250.3|100225.3|100240.4|100215.4|100250.3|100225.3|100234.8|100209.8|71
1655384860000|2022-06-16 13:07:40|100239.5|100214.5|100248.2|100223.2|100252.9|100227.9|100236.4|100211.4|76
1655384870000|2022-06-16 13:07:50|100248.6|100223.6|100266.9|100241.9|100268.9|100243.9|100241.8|100216.8|68
1655384880000|2022-06-16 13:08:00|100266.8|100241.8|100244.4|100219.4|100266.8|100241.8|100236.1|100211.1|73
1655384890000|2022-06-16 13:08:10|100242.3|100217.3|100230.2|100205.2|100242.5|100217.5|100221.3|100196.3|69
1655384900000|2022-06-16 13:08:20|100229.1|100204.1|100238.3|100213.3|100238.6|100213.6|100208.9|100183.9|75
1655384910000|2022-06-16 13:08:30|100235.8|100210.8|100237.8|100212.8|100239.7|100214.7|100226.7|100201.7|66
1655384920000|2022-06-16 13:08:40|100238.1|100213.1|100231.9|100206.9|100244.9|100219.9|100228.2|100193|55
1655384930000|2022-06-16 13:08:50|100230.4|100205.4|100224.1|100199.1|100234.1|100209.1|100216.4|100191.4|66
1655384940000|2022-06-16 13:09:00|100224|100199|100228.8|100203.8|100229.1|100204.1|100220.8|100195.8|55
1655384950000|2022-06-16 13:09:10|100227|100202|100231.6|100206.6|100236.9|100211.9|100226|100201|69
1655384960000|2022-06-16 13:09:20|100232|100207|100218.5|100193.5|100233.3|100208.3|100215.8|100190.8|69
1655384970000|2022-06-16 13:09:30|100217.7|100192.7|100209.8|100184.8|100217.9|100192.9|100207.7|100182.7|62
1655384980000|2022-06-16 13:09:40|100209.7|100184.7|100200.2|100175.2|100209.7|100184.7|100198.1|100173.1|68
1655384990000|2022-06-16 13:09:50|100200.1|100175.1|100202.7|100177.7|100208.2|100183.2|100198.6|100173.6|65
1655385000000|2022-06-16 13:10:00|100205.2|100180.2|100190.9|100165.9|100206.1|100181.1|100189.8|100164.8|57
1655385010000|2022-06-16 13:10:10|100191|100166|100166.2|100141.2|100191.4|100166.4|100160.5|100135.5|69
1655385020000|2022-06-16 13:10:20|100166.5|100141.5|100149.8|100124.8|100168.1|100143.1|100146.4|100121.4|69
1655385030000|2022-06-16 13:10:30|100151.8|100126.8|100133|100108|100158|100133|100130.6|100105.6|71
1655385040000|2022-06-16 13:10:40|100133.2|100108.2|100139.6|100114.6|100140.1|100115.1|100129|100104|63
1655385050000|2022-06-16 13:10:50|100140.3|100115.3|100146.7|100121.7|100146.7|100121.7|100138.1|100113.1|61
1655385060000|2022-06-16 13:11:00|100147|100122|100189.1|100164.1|100202.7|100177.7|100147|100122|66
1655385070000|2022-06-16 13:11:10|100189.2|100164.2|100200.3|100175.3|100209.8|100184.8|100189.1|100164.1|62
1655385080000|2022-06-16 13:11:20|100200.2|100175.2|100197.1|100172.1|100209.8|100184.8|100191.8|100166.8|71
1655385090000|2022-06-16 13:11:30|100198|100173|100198.6|100173.6|100203.4|100178.4|100193.3|100168.3|61
1655385100000|2022-06-16 13:11:40|100192.9|100167.9|100213.7|100188.7|100213.9|100188.9|100188.4|100163.4|75
1655385110000|2022-06-16 13:11:50|100213.9|100188.9|100235.6|100210.6|100244.4|100219.4|100213.7|100188.7|77
1655385120000|2022-06-16 13:12:00|100235.2|100210.2|100213.5|100188.5|100235.4|100210.4|100208.6|100183.6|65
1655385130000|2022-06-16 13:12:10|100212.9|100187.9|100240.3|100215.3|100241.8|100216.8|100212.9|100187.9|69
1655385140000|2022-06-16 13:12:20|100238.4|100213.4|100244.4|100219.4|100245.9|100220.9|100236.3|100211.3|67
1655385150000|2022-06-16 13:12:30|100244.2|100219.2|100248.6|100223.6|100249|100224|100242.2|100217.2|58
1655385160000|2022-06-16 13:12:40|100248.5|100223.5|100248.8|100223.8|100252.1|100227.1|100243.8|100218.8|57
1655385170000|2022-06-16 13:12:50|100249.4|100224.4|100253.5|100228.5|100254.5|100229.5|100249.4|100224.4|47
1655385180000|2022-06-16 13:13:00|100253.4|100228.4|100259.8|100234.8|100259.8|100234.8|100252.9|100227.9|53
1655385190000|2022-06-16 13:13:10|100260.8|100235.8|100263.6|100238.6|100264|100239|100259.9|100234.9|55
1655385200000|2022-06-16 13:13:20|100263.1|100238.1|100261.1|100236.1|100264.3|100239.3|100258.8|100233.8|48
1655385210000|2022-06-16 13:13:30|100261.5|100236.5|100244.3|100219.3|100263.2|100238.2|100238.1|100213.1|48
1655385220000|2022-06-16 13:13:40|100244.2|100219.2|100242.8|100217.8|100244.4|100219.4|100240.7|100215.7|57
1655385230000|2022-06-16 13:13:50|100241.9|100216.9|100234.6|100209.6|100241.9|100216.9|100233.9|100208.9|48
1655385240000|2022-06-16 13:14:00|100237.2|100212.2|100238.6|100213.6|100240.4|100215.4|100228.1|100203.1|61
1655385250000|2022-06-16 13:14:10|100239.8|100214.8|100231.4|100206.4|100239.8|100214.8|100231.1|100206.1|68
1655385260000|2022-06-16 13:14:20|100231.7|100206.7|100244.9|100219.9|100248|100223|100231.6|100206.6|69
1655385270000|2022-06-16 13:14:30|100244.4|100219.4|100254.7|100229.7|100254.7|100229.7|100244.3|100219.3|63
1655385280000|2022-06-16 13:14:40|100255.2|100230.2|100259.7|100234.7|100261.3|100236.3|100245.9|100220.9|65
1655385290000|2022-06-16 13:14:50|100260|100235|100257.4|100232.4|100262.3|100237.3|100253.3|100228.3|56
1655385300000|2022-06-16 13:15:00|100256.6|100231.6|100268.3|100243.3|100279.3|100254.3|100256.6|100231.6|65
1655385310000|2022-06-16 13:15:10|100267.8|100242.8|100274.9|100249.9|100276.5|100251.5|100263.1|100238.1|53
1655385320000|2022-06-16 13:15:20|100274.1|100249.1|100288.7|100263.7|100291.2|100266.2|100274.1|100249.1|69
1655385330000|2022-06-16 13:15:30|100289.2|100264.2|100308|100283|100327.3|100302.3|100289.1|100264.1|76
1655385340000|2022-06-16 13:15:40|100307.5|100282.5|100305.1|100280.1|100307.7|100282.7|100301.2|100276.2|59
1655385350000|2022-06-16 13:15:50|100306.1|100281.1|100314.3|100289.3|100316.4|100291.4|100304.9|100279.9|69
1655385360000|2022-06-16 13:16:00|100315.3|100290.3|100353.2|100328.2|100355.9|100330.9|100315.3|100290.3|78
1655385370000|2022-06-16 13:16:10|100353|100328|100342.7|100317.7|100355.4|100330.4|100340.6|100315.6|65
1655385380000|2022-06-16 13:16:20|100342.9|100317.9|100359.5|100334.5|100359.5|100334.5|100340.9|100315.9|61
1655385390000|2022-06-16 13:16:30|100359.6|100334.6|100342.9|100317.9|100362.4|100337.4|100336.8|100311.8|67
1655385400000|2022-06-16 13:16:40|100345.9|100320.9|100364.2|100339.2|100364.7|100339.7|100344.2|100319.2|57
1655385410000|2022-06-16 13:16:50|100365.7|100340.7|100370.3|100345.3|100370.3|100345.3|100364.6|100339.6|49
1655385420000|2022-06-16 13:17:00|100369.9|100344.9|100373.3|100348.3|100380.1|100355.1|100368.7|100343.7|68
1655385430000|2022-06-16 13:17:10|100372.7|100347.7|100365.4|100340.4|100376.3|100351.3|100363.6|100338.6|63
1655385440000|2022-06-16 13:17:20|100366.2|100341.2|100354.1|100329.1|100366.6|100341.6|100343.7|100318.7|70
1655385450000|2022-06-16 13:17:30|100354|100329|100361.1|100336.1|100366.9|100341.9|100353.1|100328.1|64
1655385460000|2022-06-16 13:17:40|100361.3|100336.3|100360.9|100335.9|100365.1|100340.1|100359.6|100334.6|47
1655385470000|2022-06-16 13:17:50|100360.8|100335.8|100348.4|100323.4|100363.4|100338.4|100344.2|100319.2|49
1655385480000|2022-06-16 13:18:00|100348.3|100323.3|100328|100303|100348.9|100323.9|100321.5|100296.5|50
1655385490000|2022-06-16 13:18:10|100328.6|100303.6|100336.4|100311.4|100338.8|100313.8|100324.9|100299.9|56
1655385500000|2022-06-16 13:18:20|100338.6|100313.6|100357|100332|100357|100332|100338.2|100313.2|55
1655385510000|2022-06-16 13:18:30|100356.8|100331.8|100349.4|100324.4|100361|100336|100343.5|100318.5|54
1655385520000|2022-06-16 13:18:40|100348.3|100323.3|100366.4|100341.4|100369.5|100344.5|100342.5|100317.5|64
1655385530000|2022-06-16 13:18:50|100364.3|100339.3|100359.6|100334.6|100365.9|100340.9|100352.9|100327.9|44
1655385540000|2022-06-16 13:19:00|100359.5|100334.5|100356|100331|100359.5|100334.5|100348.2|100323.2|66
1655385550000|2022-06-16 13:19:10|100356.2|100331.2|100326.7|100301.7|100359.4|100334.4|100320.3|100295.3|65
1655385560000|2022-06-16 13:19:20|100325.8|100300.8|100300.9|100275.9|100328.9|100303.9|100300.4|100275.4|65
1655385570000|2022-06-16 13:19:30|100299|100274|100303.6|100278.6|100306.7|100281.7|100299|100274|53
1655385580000|2022-06-16 13:19:40|100304.2|100279.2|100328.4|100303.4|100328.4|100303.4|100297.1|100272.1|65
1655385590000|2022-06-16 13:19:50|100332.7|100307.7|100330|100305|100338.5|100313.5|100317|100292|61
1655385600000|2022-06-16 13:20:00|100329.4|100304.4|100303.7|100278.7|100333.4|100308.4|100302.2|100277.2|69
1655385610000|2022-06-16 13:20:10|100303.2|100278.2|100288.7|100263.7|100305.5|100280.5|100284.8|100259.8|57
1655385620000|2022-06-16 13:20:20|100287.1|100262.1|100264.3|100239.3|100291|100266|100264.3|100239.3|65
1655385630000|2022-06-16 13:20:30|100264.5|100239.5|100262.1|100237.1|100266.4|100241.4|100259.7|100234.7|54
1655385640000|2022-06-16 13:20:40|100262.6|100237.6|100277|100252|100278.6|100253.6|100259.3|100234.3|63
1655385650000|2022-06-16 13:20:50|100278.2|100253.2|100277.8|100252.8|100284.3|100259.3|100275.4|100250.4|58
1655385660000|2022-06-16 13:21:00|100277.7|100252.7|100277|100252|100293|100268|100274.1|100249.1|73
1655385670000|2022-06-16 13:21:10|100277.6|100252.6|100252.3|100227.3|100278.4|100253.4|100247.7|100222.7|70
1655385680000|2022-06-16 13:21:20|100252.9|100227.9|100282.9|100257.9|100292.6|100267.6|100248.7|100223.7|61
1655385690000|2022-06-16 13:21:30|100282.8|100257.8|100266.7|100241.7|100285|100260|100263.4|100238.4|61
1655385700000|2022-06-16 13:21:40|100264.2|100239.2|100283.2|100258.2|100283.9|100258.9|100261.4|100236.4|65
1655385710000|2022-06-16 13:21:50|100280.1|100255.1|100286.7|100261.7|100296|100271|100279.1|100254.1|59
1655385720000|2022-06-16 13:22:00|100286.8|100261.8|100275.8|100250.8|100288.4|100263.4|100273.2|100248.2|48
1655385730000|2022-06-16 13:22:10|100276.1|100251.1|100298.2|100273.2|100316.2|100291.2|100276.1|100251.1|60
1655385740000|2022-06-16 13:22:20|100299|100274|100283|100258|100305.5|100280.5|100277.5|100252.5|74
1655385750000|2022-06-16 13:22:30|100281.6|100256.6|100265.5|100240.5|100282.1|100257.1|100262.9|100237.9|66
1655385760000|2022-06-16 13:22:40|100264.9|100239.9|100242.9|100217.9|100265.8|100240.8|100240.6|100215.6|58
1655385770000|2022-06-16 13:22:50|100243|100218|100252.4|100227.4|100253.8|100228.8|100243|100218|55
1655385780000|2022-06-16 13:23:00|100252.1|100227.1|100259.3|100234.3|100259.3|100234.3|100244.2|100219.2|56
1655385790000|2022-06-16 13:23:10|100260.2|100235.2|100284.2|100259.2|100285.9|100260.9|100249.2|100224.2|70
1655385800000|2022-06-16 13:23:20|100282.6|100257.6|100304.4|100279.4|100306|100281|100282.6|100257.6|63
1655385810000|2022-06-16 13:23:30|100303.9|100278.9|100308.7|100283.7|100311.4|100286.4|100303.2|100278.2|62
1655385820000|2022-06-16 13:23:40|100308.8|100283.8|100339.5|100314.5|100345.6|100320.6|100306.6|100281.6|74
1655385830000|2022-06-16 13:23:50|100339.2|100314.2|100330.1|100305.1|100343.8|100318.8|100324|100299|64
1655385840000|2022-06-16 13:24:00|100329.6|100304.6|100309.4|100284.4|100334.3|100309.3|100306.9|100281.9|61
1655385850000|2022-06-16 13:24:10|100303.9|100278.9|100284|100259|100303.9|100278.9|100280.5|100255.5|68
1655385860000|2022-06-16 13:24:20|100284.2|100259.2|100309.5|100284.5|100312.8|100287.8|100284.2|100259.2|65
1655385870000|2022-06-16 13:24:30|100308.5|100283.5|100288.2|100263.2|100309.5|100284.5|100268.2|100243.2|65
1655385880000|2022-06-16 13:24:40|100287.9|100262.9|100273.7|100248.7|100289.3|100264.3|100263.2|100238.2|67
1655385890000|2022-06-16 13:24:50|100270.8|100245.8|100310.5|100285.5|100315|100290|100270.8|100245.8|75
1655385900000|2022-06-16 13:25:00|100310.8|100285.8|100306.7|100281.7|100311.8|100286.8|100306.3|100281.3|66
1655385910000|2022-06-16 13:25:10|100307|100282|100328.5|100303.5|100330.7|100305.7|100305.9|100280.9|72
1655385920000|2022-06-16 13:25:20|100328.3|100303.3|100320.4|100295.4|100340|100315|100317.2|100292.2|67
1655385930000|2022-06-16 13:25:30|100321.5|100296.5|100322.8|100297.8|100329.7|100304.7|100316.6|100291.6|58
1655385940000|2022-06-16 13:25:40|100322.3|100297.3|100313.4|100288.4|100324.4|100299.4|100308.7|100283.7|48
1655385950000|2022-06-16 13:25:50|100313.2|100288.2|100321.3|100296.3|100323|100298|100304.3|100279.3|48
1655385960000|2022-06-16 13:26:00|100321.9|100296.9|100333.3|100308.3|100333.3|100308.3|100320|100295|53
1655385970000|2022-06-16 13:26:10|100331.8|100306.8|100320.9|100295.9|100331.9|100306.9|100316.2|100291.2|45
1655385980000|2022-06-16 13:26:20|100321.1|100296.1|100306.1|100281.1|100322.7|100297.7|100306.1|100281.1|54
1655385990000|2022-06-16 13:26:30|100304.4|100279.4|100281.2|100256.2|100305.7|100280.7|100280.2|100241.8|68
1655386000000|2022-06-16 13:26:40|100281.5|100256.5|100303.3|100278.3|100303.3|100278.3|100280.3|100255.3|64
1655386010000|2022-06-16 13:26:50|100302.4|100277.4|100317.4|100292.4|100325.4|100300.4|100298|100273|50
1655386020000|2022-06-16 13:27:00|100317|100292|100271.2|100246.2|100319.1|100294.1|100271|100246|60
1655386030000|2022-06-16 13:27:10|100271.5|100246.5|100259.6|100234.6|100271.6|100246.6|100255|100230|56
1655386040000|2022-06-16 13:27:20|100260.2|100235.2|100275.7|100250.7|100276|100251|100260.2|100235.2|52
1655386050000|2022-06-16 13:27:30|100276.1|100251.1|100286.5|100261.5|100287.2|100262.2|100275.7|100250.7|45
1655386060000|2022-06-16 13:27:40|100286.7|100261.7|100289.8|100264.8|100298.6|100273.6|100286.5|100261.5|65
1655386070000|2022-06-16 13:27:50|100285|100260|100311.5|100286.5|100315.8|100290.8|100284.5|100259.5|70
1655386080000|2022-06-16 13:28:00|100311.2|100286.2|100287.6|100262.6|100314.7|100289.7|100287.4|100262.4|66
1655386090000|2022-06-16 13:28:10|100288.1|100263.1|100266.8|100241.8|100289.2|100264.2|100264.9|100226.1|62
1655386100000|2022-06-16 13:28:20|100266.7|100241.7|100257.3|100232.3|100269.6|100244.6|100250.7|100225.7|63
1655386110000|2022-06-16 13:28:30|100257.5|100232.5|100232.6|100207.6|100260.2|100235.2|100231|100206|52
1655386120000|2022-06-16 13:28:40|100233.5|100208.5|100233.2|100208.2|100245.2|100220.2|100230.9|100205.9|51
1655386130000|2022-06-16 13:28:50|100233|100208|100229.4|100204.4|100238.9|100213.9|100228.3|100203.3|49
1655386140000|2022-06-16 13:29:00|100229|100204|100234.6|100209.6|100235.3|100210.3|100224.9|100199.9|52
1655386150000|2022-06-16 13:29:10|100232.6|100207.6|100235.6|100210.6|100244.8|100219.8|100232.6|100207.6|58
1655386160000|2022-06-16 13:29:20|100235.5|100210.5|100236.1|100211.1|100240.5|100215.5|100235.2|100210.2|54
1655386170000|2022-06-16 13:29:30|100237.6|100212.6|100212.9|100187.9|100237.6|100212.6|100212.9|100187.9|63
1655386180000|2022-06-16 13:29:40|100215.7|100190.7|100196.5|100171.5|100224|100199|100195.5|100170.5|61
1655386190000|2022-06-16 13:29:50|100198.1|100173.1|100183.5|100158.5|100203.8|100178.8|100177.3|100152.3|68
1655386200000|2022-06-16 13:30:00|100181.7|100156.7|100205.3|100180.3|100207.5|100182.5|100179.7|100154.7|73
1655386210000|2022-06-16 13:30:10|100205.7|100180.7|100204.4|100179.4|100223.8|100198.8|100203.7|100178.7|77
1655386220000|2022-06-16 13:30:20|100202|100177|100183.4|100158.4|100202.6|100177.6|100182.8|100157.8|75
1655386230000|2022-06-16 13:30:30|100181.7|100156.7|100170.2|100145.2|100181.7|100156.7|100161.1|100136.1|77
1655386240000|2022-06-16 13:30:40|100170.4|100145.4|100162.7|100137.7|100175.1|100150.1|100162.7|100137.7|60
1655386250000|2022-06-16 13:30:50|100161.8|100136.8|100150.8|100125.8|100167.6|100142.6|100147.3|100122.3|64
1655386260000|2022-06-16 13:31:00|100150.6|100125.6|100147.9|100122.9|100152.8|100127.8|100144.6|100119.6|71
1655386270000|2022-06-16 13:31:10|100147.8|100122.8|100152.6|100127.6|100157.4|100132.4|100134.8|100109.8|60
1655386280000|2022-06-16 13:31:20|100144.8|100119.8|100143.9|100118.9|100155.4|100127.3|100140.4|100104.2|72
1655386290000|2022-06-16 13:31:30|100143.6|100118.6|100138.7|100113.7|100145.8|100120.8|100135|100110|67
1655386300000|2022-06-16 13:31:40|100139|100114|100116|100091|100139|100114|100114|100089|69
1655386310000|2022-06-16 13:31:50|100116.5|100091.5|100090.8|100065.8|100116.5|100091.5|100088.7|100063.7|72
1655386320000|2022-06-16 13:32:00|100090.6|100065.6|100056.8|100031.8|100090.6|100065.6|100056.8|100031.8|73
1655386330000|2022-06-16 13:32:10|100055.1|100030.1|100075.9|100050.9|100077.1|100052.1|100052.8|100027.8|72
1655386340000|2022-06-16 13:32:20|100075.6|100050.6|100076.7|100051.7|100083.8|100058.8|100074.5|100049.5|68
1655386350000|2022-06-16 13:32:30|100071.4|100046.4|100049.2|100024.2|100071.4|100046.4|100049.2|100024.2|68
1655386360000|2022-06-16 13:32:40|100050|100025|100005.6|99980.6|100050|100025|99998.7|99954.8|72
1655386370000|2022-06-16 13:32:50|100004.8|99979.8|100006.6|99981.6|100010.6|99983.6|99994.1|99959.9|73
1655386380000|2022-06-16 13:33:00|100006|99981|100025.6|100000.6|100041.6|100016.6|100005.5|99980.5|75
1655386390000|2022-06-16 13:33:10|100026.3|100001.3|100021.9|99996.9|100026.3|100001.3|100007.1|99982.1|75
1655386400000|2022-06-16 13:33:20|100023.7|99998.7|100078|100053|100080.1|100055.1|100022.3|99997.3|71
1655386410000|2022-06-16 13:33:30|100079.6|100054.6|100093.4|100068.4|100101.7|100076.7|100079.6|100054.6|72
1655386420000|2022-06-16 13:33:40|100092.5|100067.5|100099.1|100074.1|100100.5|100075.5|100086|100061|74
1655386430000|2022-06-16 13:33:50|100099.6|100074.6|100119.8|100094.8|100122.6|100097.6|100099.6|100074.6|72
1655386440000|2022-06-16 13:34:00|100119.1|100094.1|100130.9|100105.9|100134.2|100109.2|100114.1|100089.1|75
1655386450000|2022-06-16 13:34:10|100127.6|100102.6|100172.4|100122.4|100184.5|100147.7|100127.6|100102.6|77
1655386460000|2022-06-16 13:34:20|100175.6|100125.6|100192.7|100142.7|100196.2|100157.8|100151.8|100125.6|76
1655386470000|2022-06-16 13:34:30|100190.5|100140.5|100181.1|100131.1|100191|100148.4|100164.8|100127.7|72
1655386480000|2022-06-16 13:34:40|100180.2|100130.2|100199.4|100149.4|100202.2|100152.2|100178.9|100128.9|68
1655386490000|2022-06-16 13:34:50|100199.2|100149.2|100221.3|100171.3|100228.4|100178.4|100197.7|100147.7|72
1655386500000|2022-06-16 13:35:00|100220.6|100170.6|100247.4|100222.4|100247.4|100222.4|100199.2|100170.6|71
1655386510000|2022-06-16 13:35:10|100247.8|100222.8|100251.6|100226.6|100271.4|100244.1|100227.4|100202.4|77
1655386520000|2022-06-16 13:35:20|100251.9|100226.9|100261.3|100236.3|100267.2|100242.2|100250|100225|75
1655386530000|2022-06-16 13:35:30|100265.2|100240.2|100258.1|100233.1|100266.1|100241.1|100230|100193.2|74
1655386540000|2022-06-16 13:35:40|100258.5|100233.5|100254.1|100229.1|100262.4|100237.4|100247.1|100222.1|68
1655386550000|2022-06-16 13:35:50|100255.5|100230.5|100241.6|100216.6|100261.3|100236.3|100235.7|100210.7|69
1655386560000|2022-06-16 13:36:00|100241.8|100216.8|100198.4|100173.4|100280.9|100245.1|100198.4|100173.4|76
1655386570000|2022-06-16 13:36:10|100199.9|100174.9|100216.4|100191.4|100220.8|100193.9|100182.1|100141.3|78
1655386580000|2022-06-16 13:36:20|100206.7|100181.7|100234.7|100184.7|100240.6|100201.5|100195.3|100159.8|68
1655386590000|2022-06-16 13:36:30|100234.4|100184.4|100259|100234|100264.9|100239.9|100220.7|100182.8|69
1655386600000|2022-06-16 13:36:40|100257.3|100232.3|100261.7|100236.7|100266.8|100241.8|100249|100224|71
1655386610000|2022-06-16 13:36:50|100260.8|100235.8|100248.4|100223.4|100265.2|100240.2|100242.2|100217.2|74
1655386620000|2022-06-16 13:37:00|100247.6|100222.6|100254.7|100229.7|100255.4|100230.4|100239|100214|77
1655386630000|2022-06-16 13:37:10|100256.9|100231.9|100248.3|100223.3|100260|100235|100242|100217|76
1655386640000|2022-06-16 13:37:20|100249.9|100224.9|100248.1|100223.1|100258.4|100233.4|100245.8|100220.8|74
1655386650000|2022-06-16 13:37:30|100251.5|100226.5|100231.1|100206.1|100252.2|100227.2|100223.1|100198.1|79
1655386660000|2022-06-16 13:37:40|100227.4|100202.4|100216.8|100191.8|100232.8|100207.8|100213.8|100188.8|71
1655386670000|2022-06-16 13:37:50|100216.4|100191.4|100203.7|100178.7|100216.5|100191.5|100198.4|100173.4|68
1655386680000|2022-06-16 13:38:00|100203.1|100178.1|100243.9|100218.9|100248.6|100223.6|100199.4|100174.4|76
1655386690000|2022-06-16 13:38:10|100244.1|100219.1|100269.6|100244.6|100279.9|100254.9|100243.3|100218.3|73
1655386700000|2022-06-16 13:38:20|100268.2|100243.2|100234.9|100209.9|100268.5|100243.5|100227|100202|70
1655386710000|2022-06-16 13:38:30|100231.9|100206.9|100258.5|100233.5|100261.7|100236.7|100231.9|100204.8|66
1655386720000|2022-06-16 13:38:40|100255.6|100230.6|100258|100233|100261.9|100236.9|100238.1|100201.3|74
1655386730000|2022-06-16 13:38:50|100258.5|100233.5|100279.8|100254.8|100284.5|100259.5|100253.5|100228.5|68
1655386740000|2022-06-16 13:39:00|100279|100254|100285.4|100260.4|100288.8|100263.8|100263.5|100238.5|70
1655386750000|2022-06-16 13:39:10|100283.5|100258.5|100281.4|100256.4|100287.5|100262.5|100271.4|100246.4|77
1655386760000|2022-06-16 13:39:20|100281.5|100256.5|100245.7|100220.7|100284.3|100259.3|100245.7|100220.7|74
1655386770000|2022-06-16 13:39:30|100243.5|100218.5|100263|100238|100263.7|100238.7|100236.2|100211.2|68
1655386780000|2022-06-16 13:39:40|100262.7|100237.7|100262.2|100237.2|100268.8|100243.8|100256.2|100231.2|63
1655386790000|2022-06-16 13:39:50|100260.4|100235.4|100271.9|100246.9|100276|100251|100258.8|100233.8|55
1655386800000|2022-06-16 13:40:00|100273.5|100248.5|100267.9|100242.9|100273.5|100248.5|100252.9|100227.9|72
1655386810000|2022-06-16 13:40:10|100266.8|100241.8|100255.4|100230.4|100267.7|100242.7|100235.3|100205.1|72
1655386820000|2022-06-16 13:40:20|100255.7|100230.7|100238.7|100213.7|100265|100232.3|100238.7|100213.7|76
1655386830000|2022-06-16 13:40:30|100239.3|100214.3|100256.7|100231.7|100259.2|100234.2|100233.8|100208.8|76
1655386840000|2022-06-16 13:40:40|100260.4|100235.4|100275.9|100250.9|100288.5|100263.5|100255.1|100230.1|75
1655386850000|2022-06-16 13:40:50|100277.4|100252.4|100279.5|100254.5|100282.2|100257.2|100266.7|100241.7|70
1655386860000|2022-06-16 13:41:00|100278.7|100253.7|100284.4|100259.4|100295|100270|100266.8|100241.8|73
1655386870000|2022-06-16 13:41:10|100282.4|100257.4|100284.2|100259.2|100300.7|100275.7|100271.1|100246.1|74
1655386880000|2022-06-16 13:41:20|100283.2|100258.2|100279.1|100254.1|100296.8|100271.8|100271|100246|68
1655386890000|2022-06-16 13:41:30|100279.4|100254.4|100299.9|100274.9|100312.9|100287.9|100279.4|100254.4|74
1655386900000|2022-06-16 13:41:40|100297.5|100272.5|100317.2|100292.2|100321.4|100296.4|100295.6|100270.6|71
1655386910000|2022-06-16 13:41:50|100317|100292|100308.2|100283.2|100319.8|100294.8|100308.2|100283.2|75
1655386920000|2022-06-16 13:42:00|100307.2|100282.2|100275.4|100250.4|100307.2|100282.2|100273.9|100248.9|71
1655386930000|2022-06-16 13:42:10|100275.1|100250.1|100255|100230|100283.6|100258.6|100255|100230|76
1655386940000|2022-06-16 13:42:20|100255.2|100230.2|100273.1|100248.1|100279.4|100250.7|100237.6|100212.6|77
1655386950000|2022-06-16 13:42:30|100267.4|100242.4|100289.8|100264.8|100295.4|100266.5|100267.4|100237.2|72
1655386960000|2022-06-16 13:42:40|100288.1|100263.1|100319.7|100294.7|100328.4|100303.4|100285.4|100260.4|74
1655386970000|2022-06-16 13:42:50|100320.6|100295.6|100317.5|100292.5|100323|100298|100305.8|100268.9|75
1655386980000|2022-06-16 13:43:00|100315.3|100290.3|100290.6|100240.6|100318.5|100293.5|100261.5|100216.2|79
1655386990000|2022-06-16 13:43:10|100290.4|100240.4|100281.9|100256.9|100297.2|100258.4|100278.4|100238.2|69
1655387000000|2022-06-16 13:43:20|100280.9|100255.9|100312.3|100287.3|100320.7|100295.7|100280.9|100240.9|71
1655387010000|2022-06-16 13:43:30|100312|100287|100303.2|100278.2|100315.4|100290.4|100302.7|100277.7|63
1655387020000|2022-06-16 13:43:40|100302.9|100277.9|100313.8|100288.8|100315.7|100290.7|100302.9|100277.9|67
1655387030000|2022-06-16 13:43:50|100314.9|100289.9|100309.6|100284.6|100325.2|100300.2|100307.3|100268.6|59
1655387040000|2022-06-16 13:44:00|100310|100285|100315.1|100290.1|100323.7|100298.7|100309.9|100284.9|66
1655387050000|2022-06-16 13:44:10|100315.5|100290.5|100325.3|100300.3|100341.2|100304.6|100315.3|100280.8|55
1655387060000|2022-06-16 13:44:20|100323.8|100298.8|100330.1|100305.1|100345.3|100307.9|100322.3|100293.8|61
1655387070000|2022-06-16 13:44:30|100329.8|100304.8|100340.1|100315.1|100344.7|100319.7|100313.3|100288.3|67
1655387080000|2022-06-16 13:44:40|100340.3|100315.3|100353.8|100328.8|100359.5|100334.5|100335.8|100302.2|62
1655387090000|2022-06-16 13:44:50|100354|100329|100358.8|100333.8|100365.6|100333.8|100337.7|100312.7|69
1655387100000|2022-06-16 13:45:00|100355|100330|100338.7|100313.7|100375.5|100341.6|100338.7|100313.7|68
1655387110000|2022-06-16 13:45:10|100343.4|100318.4|100337.9|100312.9|100350.4|100325.4|100334.8|100309.8|70
1655387120000|2022-06-16 13:45:20|100338.3|100313.3|100340.4|100315.4|100342|100317|100330.6|100305.6|74
1655387130000|2022-06-16 13:45:30|100339.4|100314.4|100353.6|100328.6|100368|100330.3|100312.9|100282.8|76
1655387140000|2022-06-16 13:45:40|100355.3|100330.3|100398.1|100373.1|100398.1|100373.1|100353.5|100324.5|76
1655387150000|2022-06-16 13:45:50|100399.7|100374.7|100370|100345|100406.9|100374.7|100362.4|100323.4|75
1655387160000|2022-06-16 13:46:00|100381.2|100331.2|100377.2|100352.2|100393.1|100356.4|100366.9|100329.7|69
1655387170000|2022-06-16 13:46:10|100376.5|100351.5|100372.7|100347.7|100383.9|100358.9|100372.7|100347.7|71
1655387180000|2022-06-16 13:46:20|100367.9|100342.9|100364.5|100339.5|100381|100344.7|100359.5|100324.4|72
1655387190000|2022-06-16 13:46:30|100366.8|100341.8|100371.2|100346.2|100384.3|100353.2|100366.8|100331.6|70
1655387200000|2022-06-16 13:46:40|100373.7|100348.7|100365.2|100340.2|100389.4|100360.5|100365.2|100333.8|62
1655387210000|2022-06-16 13:46:50|100362.2|100337.2|100343.1|100318.1|100362.9|100337.9|100340.5|100315.5|63
1655387220000|2022-06-16 13:47:00|100343.6|100318.6|100340.6|100315.6|100347.4|100322.4|100322.6|100282.8|70
1655387230000|2022-06-16 13:47:10|100340.3|100315.3|100335.3|100310.3|100342.2|100317.2|100332.1|100307.1|65
1655387240000|2022-06-16 13:47:20|100334.8|100309.8|100360.4|100335.4|100361.3|100336.3|100334.8|100309.8|71
1655387250000|2022-06-16 13:47:30|100366.3|100341.3|100386.7|100361.7|100401.3|100376.3|100364.4|100339.4|73
1655387260000|2022-06-16 13:47:40|100387|100362|100375|100350|100396.6|100371.6|100374.7|100349.7|69
1655387270000|2022-06-16 13:47:50|100375.5|100350.5|100393.3|100368.3|100394.9|100369.9|100375.5|100350.5|65
1655387280000|2022-06-16 13:48:00|100396.6|100371.6|100391.6|100366.6|100402.7|100377.7|100384.6|100359.6|71
1655387290000|2022-06-16 13:48:10|100391.7|100366.7|100394.2|100369.2|100394.8|100369.8|100385.6|100360.6|57
1655387300000|2022-06-16 13:48:20|100388.2|100363.2|100385.9|100360.9|100409|100370.3|100382.4|100347.9|60
1655387310000|2022-06-16 13:48:30|100386|100361|100383.7|100358.7|100398.9|100362.2|100381|100345.6|65
1655387320000|2022-06-16 13:48:40|100385.2|100360.2|100375.1|100350.1|100415.2|100376.7|100367.8|100342.8|68
1655387330000|2022-06-16 13:48:50|100374|100349|100378.9|100353.9|100394.7|100361.9|100369.2|100340.2|73
1655387340000|2022-06-16 13:49:00|100379.3|100354.3|100387.6|100362.6|100388.4|100363.4|100369.9|100344.9|59
1655387350000|2022-06-16 13:49:10|100387.7|100362.7|100373.1|100348.1|100391.1|100366.1|100370.2|100345.2|61
1655387360000|2022-06-16 13:49:20|100372.7|100347.7|100343.9|100318.9|100372.8|100347.8|100331.5|100306.5|72
1655387370000|2022-06-16 13:49:30|100343.6|100318.6|100352.9|100327.9|100353.6|100328.6|100342.2|100317.2|67
1655387380000|2022-06-16 13:49:40|100352.6|100327.6|100368.7|100343.7|100369.8|100344.8|100349|100324|60
1655387390000|2022-06-16 13:49:50|100368.4|100343.4|100368.2|100343.2|100373.2|100348.2|100364.7|100339.7|57
1655387400000|2022-06-16 13:50:00|100368.5|100343.5|100375.9|100350.9|100376.1|100351.1|100360.9|100335.9|70
1655387410000|2022-06-16 13:50:10|100377.7|100352.7|100389.3|100364.3|100401.4|100376.4|100377.7|100352.7|75
1655387420000|2022-06-16 13:50:20|100389.8|100364.8|100402.6|100377.6|100415.2|100390.2|100387.2|100362.2|71
1655387430000|2022-06-16 13:50:30|100402.8|100377.8|100401|100376|100402.8|100377.8|100386.5|100361.5|68
1655387440000|2022-06-16 13:50:40|100398.7|100373.7|100409.1|100384.1|100416.5|100391.5|100398.7|100373.7|69
1655387450000|2022-06-16 13:50:50|100411.9|100386.9|100407|100382|100414|100389|100400.9|100375.9|62
1655387460000|2022-06-16 13:51:00|100408.1|100383.1|100402.4|100377.4|100408.1|100383.1|100391.2|100366.2|62
1655387470000|2022-06-16 13:51:10|100402.6|100377.6|100410.3|100385.3|100425.2|100400.2|100402.6|100377.6|74
1655387480000|2022-06-16 13:51:20|100410.5|100385.5|100456.8|100431.8|100461.4|100436.4|100410.5|100385.5|78
1655387490000|2022-06-16 13:51:30|100456.5|100431.5|100449.1|100424.1|100456.7|100431.7|100440.8|100415.8|70
1655387500000|2022-06-16 13:51:40|100449.4|100424.4|100450.9|100425.9|100456.1|100431.1|100447.5|100422.5|69
1655387510000|2022-06-16 13:51:50|100449.4|100424.4|100502.9|100477.9|100509.6|100484.6|100449.1|100424.1|73
1655387520000|2022-06-16 13:52:00|100502.3|100477.3|100490.7|100465.7|100507|100482|100484|100459|74
1655387530000|2022-06-16 13:52:10|100489|100464|100496.9|100471.9|100515.1|100490.1|100489|100464|63
1655387540000|2022-06-16 13:52:20|100496.1|100471.1|100477.1|100452.1|100506|100474.9|100476.4|100442|75
1655387550000|2022-06-16 13:52:30|100479|100454|100484.1|100459.1|100493.5|100468.5|100479|100454|56
1655387560000|2022-06-16 13:52:40|100484.2|100459.2|100474.8|100449.8|100487.3|100462.3|100474.8|100449.8|53
1655387570000|2022-06-16 13:52:50|100473|100448|100469|100444|100473.9|100448.9|100461.7|100436.7|62
1655387580000|2022-06-16 13:53:00|100468.9|100443.9|100474.4|100449.4|100482.6|100457.6|100462.3|100437.3|71
1655387590000|2022-06-16 13:53:10|100474.7|100449.7|100451.7|100426.7|100474.9|100449.9|100451.7|100426.7|63
1655387600000|2022-06-16 13:53:20|100453.7|100428.7|100462.7|100437.7|100474.3|100440.9|100440|100415|68
1655387610000|2022-06-16 13:53:30|100463.6|100438.6|100464.8|100439.8|100476.8|100444.8|100458.4|100425.5|70
1655387620000|2022-06-16 13:53:40|100466.3|100441.3|100480.7|100455.7|100483.6|100458.6|100466.1|100441.1|70
1655387630000|2022-06-16 13:53:50|100482.9|100457.9|100462.7|100437.7|100483.6|100458.6|100461.6|100436.6|64
1655387640000|2022-06-16 13:54:00|100459.9|100434.9|100500.3|100475.3|100509.7|100478.7|100459.9|100430.1|77
1655387650000|2022-06-16 13:54:10|100499.4|100474.4|100506.4|100481.4|100515|100490|100493.1|100468.1|69
1655387660000|2022-06-16 13:54:20|100506.3|100481.3|100516.8|100491.8|100518.4|100493.4|100496.5|100471.5|78
1655387670000|2022-06-16 13:54:30|100516.5|100491.5|100502.5|100477.5|100519.3|100494.3|100489.4|100457.5|74
1655387680000|2022-06-16 13:54:40|100500.2|100475.2|100493.4|100468.4|100515.1|100490.1|100493.4|100468.4|73
1655387690000|2022-06-16 13:54:50|100491.7|100466.7|100480.3|100455.3|100496.4|100471.4|100480.3|100455.3|69
1655387700000|2022-06-16 13:55:00|100481.4|100456.4|100454.9|100429.9|100491.5|100466.5|100453.6|100428.6|74
1655387710000|2022-06-16 13:55:10|100455|100430|100454.3|100429.3|100462|100437|100446.7|100421.7|66
1655387720000|2022-06-16 13:55:20|100454.4|100429.4|100453.2|100428.2|100463.1|100438.1|100453.2|100428.2|55
1655387730000|2022-06-16 13:55:30|100453.6|100428.6|100452.5|100427.5|100458.3|100433.3|100442.1|100417.1|58
1655387740000|2022-06-16 13:55:40|100453.1|100428.1|100450.3|100425.3|100455.7|100430.7|100445.8|100420.8|60
1655387750000|2022-06-16 13:55:50|100451.4|100426.4|100450.6|100425.6|100455.4|100430.4|100446.6|100421.6|65
1655387760000|2022-06-16 13:56:00|100450|100425|100462.8|100437.8|100466.3|100441.3|100447|100422|62
1655387770000|2022-06-16 13:56:10|100462.4|100437.4|100468.1|100443.1|100474.8|100449.8|100459.5|100434.5|63
1655387780000|2022-06-16 13:56:20|100467.6|100442.6|100459.1|100434.1|100467.7|100442.7|100449.7|100424.7|67
1655387790000|2022-06-16 13:56:30|100460|100435|100471.7|100446.7|100478.1|100453.1|100454.7|100429.7|61
1655387800000|2022-06-16 13:56:40|100472.4|100447.4|100476.6|100451.6|100477|100452|100469.3|100444.3|62
1655387810000|2022-06-16 13:56:50|100477.1|100452.1|100481.6|100456.6|100492.3|100467.3|100477.1|100452.1|67
1655387820000|2022-06-16 13:57:00|100482.2|100457.2|100497.3|100472.3|100499.1|100474.1|100467|100442|68
1655387830000|2022-06-16 13:57:10|100498.4|100473.4|100504.7|100479.7|100509|100484|100496.9|100471.9|65
1655387840000|2022-06-16 13:57:20|100505|100480|100516.7|100491.7|100516.7|100491.7|100485.4|100460.4|70
1655387850000|2022-06-16 13:57:30|100516.3|100491.3|100523.5|100498.5|100531.6|100506.6|100513.2|100488.2|67
1655387860000|2022-06-16 13:57:40|100522.9|100497.9|100521.4|100496.4|100522.9|100497.9|100511|100486|67
1655387870000|2022-06-16 13:57:50|100522.3|100497.3|100500.5|100475.5|100534.4|100509.4|100495.5|100470.5|75
1655387880000|2022-06-16 13:58:00|100500.4|100475.4|100512.8|100487.8|100517.1|100492.1|100494.6|100469.6|73
1655387890000|2022-06-16 13:58:10|100514.6|100489.6|100503.2|100478.2|100523.2|100498.2|100502.8|100477.8|72
1655387900000|2022-06-16 13:58:20|100503.6|100478.6|100477.2|100452.2|100505.3|100480.3|100476.2|100451.2|69
1655387910000|2022-06-16 13:58:30|100476.9|100451.9|100501|100476|100502|100477|100469.6|100444.6|65
1655387920000|2022-06-16 13:58:40|100500.7|100475.7|100489.2|100464.2|100501.9|100476.9|100464.8|100439.8|75
1655387930000|2022-06-16 13:58:50|100489.9|100464.9|100506.5|100481.5|100520.1|100495.1|100489.9|100464.9|69
1655387940000|2022-06-16 13:59:00|100505.9|100480.9|100509.8|100484.8|100511.4|100486.4|100492.1|100467.1|62
1655387950000|2022-06-16 13:59:10|100509.3|100484.3|100495|100470|100512.1|100487.1|100495|100470|65
1655387960000|2022-06-16 13:59:20|100495.2|100470.2|100490.2|100465.2|100495.4|100470.4|100479.3|100454.3|72
1655387970000|2022-06-16 13:59:30|100489.4|100464.4|100491.2|100466.2|100496.1|100471.1|100483.1|100458.1|74
1655387980000|2022-06-16 13:59:40|100492.1|100467.1|100485.9|100460.9|100495.5|100470.5|100481.8|100443|73
1655387990000|2022-06-16 13:59:50|100484.9|100459.9|100503.8|100478.8|100512.5|100487.5|100483.7|100458.7|55
1655388000000|2022-06-16 14:00:00|100503.7|100478.7|100498.6|100473.6|100519.1|100494.1|100498.4|100473.4|70
1655388010000|2022-06-16 14:00:10|100499.8|100474.8|100508.5|100483.5|100510.1|100485.1|100493.4|100468.4|71
1655388020000|2022-06-16 14:00:20|100508.1|100483.1|100501.3|100476.3|100516.1|100491.1|100499.3|100474.3|70
1655388030000|2022-06-16 14:00:30|100501.6|100476.6|100519.2|100494.2|100519.3|100494.3|100489.5|100464.5|74
1655388040000|2022-06-16 14:00:40|100518.2|100493.2|100531.7|100506.7|100538.4|100513.4|100518.2|100493.2|75
1655388050000|2022-06-16 14:00:50|100530.6|100505.6|100564.5|100539.5|100566.8|100541.8|100530|100505|68
1655388060000|2022-06-16 14:01:00|100564.4|100539.4|100528.2|100503.2|100567.6|100542.6|100528.2|100503.2|70
1655388070000|2022-06-16 14:01:10|100528.1|100503.1|100525.5|100500.5|100535.8|100506.1|100519.7|100482.3|73
1655388080000|2022-06-16 14:01:20|100524.9|100499.9|100516.7|100491.7|100531.9|100506.9|100515.8|100490.8|67
1655388090000|2022-06-16 14:01:30|100517|100492|100511.2|100486.2|100517|100492|100492.2|100456.2|69
1655388100000|2022-06-16 14:01:40|100512.7|100487.7|100497.9|100472.9|100515.1|100490.1|100492.2|100456|68
1655388110000|2022-06-16 14:01:50|100498.4|100473.4|100494.1|100469.1|100502.8|100477.8|100491.7|100466.7|72
1655388120000|2022-06-16 14:02:00|100493.2|100468.2|100494.9|100469.9|100504.1|100474.9|100490.9|100454.1|69
1655388130000|2022-06-16 14:02:10|100494.4|100469.4|100538.8|100513.8|100542.5|100517.5|100493.6|100459.4|77
1655388140000|2022-06-16 14:02:20|100540.4|100515.4|100564.5|100539.5|100574|100549|100537.1|100512.1|73
1655388150000|2022-06-16 14:02:30|100567.9|100542.9|100569.6|100544.6|100578.3|100553.3|100559.7|100534.7|59
1655388160000|2022-06-16 14:02:40|100567.8|100542.8|100545.1|100520.1|100567.8|100542.8|100538.8|100513.8|73
1655388170000|2022-06-16 14:02:50|100546.7|100521.7|100554.9|100529.9|100563.9|100538.9|100541.6|100516.6|69
1655388180000|2022-06-16 14:03:00|100551.3|100526.3|100547.8|100522.8|100555.3|100530.3|100538.6|100513.6|74
1655388190000|2022-06-16 14:03:10|100546.8|100521.8|100587.9|100562.9|100603.7|100578.7|100546.8|100521.8|67
1655388200000|2022-06-16 14:03:20|100587.8|100562.8|100563.8|100538.8|100600.1|100571.7|100563.8|100538.8|65
1655388210000|2022-06-16 14:03:30|100565.8|100540.8|100536|100511|100579.4|100544.9|100536|100504.1|72
1655388220000|2022-06-16 14:03:40|100532.5|100507.5|100567.7|100542.7|100570.2|100545.2|100532.5|100507.5|68
1655388230000|2022-06-16 14:03:50|100570.5|100545.5|100574.9|100549.9|100591|100566|100565.9|100540.9|71
1655388240000|2022-06-16 14:04:00|100576.6|100551.6|100571.3|100546.3|100581.8|100556.8|100566.4|100541.4|72
1655388250000|2022-06-16 14:04:10|100571.2|100546.2|100572.4|100547.4|100576.8|100551.8|100568|100543|69
1655388260000|2022-06-16 14:04:20|100572.7|100547.7|100564.4|100539.4|100582.7|100547.7|100559.5|100530.2|75
1655388270000|2022-06-16 14:04:30|100567.8|100542.8|100563.1|100538.1|100576|100544.8|100556.3|100523.3|75
1655388280000|2022-06-16 14:04:40|100564.1|100539.1|100556|100531|100569.2|100544.2|100554|100529|66
1655388290000|2022-06-16 14:04:50|100557.1|100532.1|100572.7|100547.7|100575.3|100547.7|100552.9|100525.3|65
1655388300000|2022-06-16 14:05:00|100573.8|100548.8|100564.2|100539.2|100574.6|100549.6|100561.2|100536.2|68
1655388310000|2022-06-16 14:05:10|100564|100539|100564.6|100539.6|100569.6|100544.6|100562.7|100537.7|69
1655388320000|2022-06-16 14:05:20|100565.1|100540.1|100576.4|100551.4|100586.8|100561.8|100564.9|100539.9|71
1655388330000|2022-06-16 14:05:30|100575.7|100550.7|100601.9|100576.9|100601.9|100576.9|100574.3|100549.3|52
1655388340000|2022-06-16 14:05:40|100625.2|100600.2|100650|100625|100664.1|100629.7|100621.9|100583.2|77
1655388350000|2022-06-16 14:05:50|100648.3|100623.3|100650.9|100625.9|100651.3|100626.3|100641.2|100616.2|71
1655388360000|2022-06-16 14:06:00|100650|100625|100637.2|100612.2|100652.7|100627.7|100637.2|100595.6|78
1655388370000|2022-06-16 14:06:10|100639.8|100614.8|100635.3|100585.3|100655.9|100623.1|100629.3|100581.1|74
1655388380000|2022-06-16 14:06:20|100635|100585|100635.9|100610.9|100660.7|100629.6|100632.9|100585|73
1655388390000|2022-06-16 14:06:30|100637.6|100612.6|100632.7|100607.7|100653|100616.2|100631.1|100594|70
1655388400000|2022-06-16 14:06:40|100634.3|100609.3|100666.6|100641.6|100672.7|100647.7|100634.3|100609.3|73
1655388410000|2022-06-16 14:06:50|100667.7|100642.7|100701.1|100676.1|100709.1|100684.1|100662.5|100637.5|75
1655388420000|2022-06-16 14:07:00|100701.2|100676.2|100686.1|100661.1|100701.2|100676.2|100685.4|100660.4|69
1655388430000|2022-06-16 14:07:10|100688.8|100663.8|100691.2|100666.2|100699.7|100674.7|100687.8|100662.8|69
1655388440000|2022-06-16 14:07:20|100691|100666|100695.8|100670.8|100701.6|100676.6|100690.8|100665.8|65
1655388450000|2022-06-16 14:07:30|100695.9|100670.9|100694|100669|100702.1|100675.3|100685.1|100651.4|65
1655388460000|2022-06-16 14:07:40|100693.6|100668.6|100700.9|100675.9|100713.2|100688.2|100692.4|100667.4|71
1655388470000|2022-06-16 14:07:50|100700.2|100675.2|100714.4|100689.4|100724|100699|100697.2|100672.2|73
1655388480000|2022-06-16 14:08:00|100720.4|100695.4|100700.3|100675.3|100723.1|100698.1|100689.6|100664.6|74
1655388490000|2022-06-16 14:08:10|100698.1|100673.1|100686.4|100661.4|100698.2|100673.2|100684.5|100659.5|65
1655388500000|2022-06-16 14:08:20|100686.2|100661.2|100673.4|100648.4|100692.3|100667.3|100673.4|100648.4|56
1655388510000|2022-06-16 14:08:30|100674|100649|100659.4|100634.4|100675.2|100649|100659.4|100625.2|63
1655388520000|2022-06-16 14:08:40|100660|100635|100648.7|100623.7|100663.6|100638.6|100648.5|100623.5|58
1655388530000|2022-06-16 14:08:50|100648.6|100623.6|100653.4|100628.4|100656.7|100631.7|100642.7|100617.7|61
1655388540000|2022-06-16 14:09:00|100651.6|100626.6|100664.4|100639.4|100682.9|100657.9|100651.6|100626.6|72
1655388550000|2022-06-16 14:09:10|100664.8|100639.8|100655.3|100630.3|100666.3|100641.3|100633.7|100608.7|73
1655388560000|2022-06-16 14:09:20|100655.7|100630.7|100659.8|100634.8|100680|100655|100650.5|100625.5|75
1655388570000|2022-06-16 14:09:30|100658.9|100633.9|100657.1|100632.1|100670|100645|100655.8|100630.8|71
1655388580000|2022-06-16 14:09:40|100656.8|100631.8|100635.4|100610.4|100663.4|100638.4|100632.9|100607.9|77
1655388590000|2022-06-16 14:09:50|100634.1|100609.1|100639.9|100614.9|100640.6|100615.6|100623.7|100598.7|73
1655388600000|2022-06-16 14:10:00|100640.4|100615.4|100632.8|100607.8|100642.1|100617.1|100627.7|100591.1|72
1655388610000|2022-06-16 14:10:10|100633.6|100608.6|100632.6|100607.6|100636|100611|100626.4|100601.4|66
1655388620000|2022-06-16 14:10:20|100633.1|100608.1|100683.5|100658.5|100683.5|100658.5|100628.4|100603.4|69
1655388630000|2022-06-16 14:10:30|100682.8|100657.8|100710|100685|100715.2|100690.2|100682.8|100657.8|73
1655388640000|2022-06-16 14:10:40|100710.5|100685.5|100709.1|100684.1|100711.7|100686.7|100701.2|100676.2|69
1655388650000|2022-06-16 14:10:50|100709|100684|100688.1|100638.1|100709|100684|100672.3|100637.3|66
1655388660000|2022-06-16 14:11:00|100673.1|100648.1|100677.2|100652.2|100702.4|100665.1|100671|100639.6|78
1655388670000|2022-06-16 14:11:10|100677|100652|100676.5|100651.5|100681.4|100656.4|100674.6|100649.6|71
1655388680000|2022-06-16 14:11:20|100677|100652|100696.4|100671.4|100696.8|100671.8|100677|100652|68
1655388690000|2022-06-16 14:11:30|100696.6|100671.6|100684.6|100659.6|100699.5|100674.5|100683.3|100658.3|72
1655388700000|2022-06-16 14:11:40|100685.8|100660.8|100684.4|100659.4|100694|100661.4|100660.1|100635.1|67
1655388710000|2022-06-16 14:11:50|100683.6|100658.6|100690.8|100665.8|100693.2|100668.2|100680.6|100655.6|65
1655388720000|2022-06-16 14:12:00|100691.2|100666.2|100680.7|100655.7|100699.3|100674.3|100677.8|100644.9|73
1655388730000|2022-06-16 14:12:10|100681.2|100656.2|100684.6|100659.6|100687.1|100662.1|100675.2|100650.2|66
1655388740000|2022-06-16 14:12:20|100684.4|100659.4|100697.7|100672.7|100697.7|100672.7|100682.3|100657.3|71
1655388750000|2022-06-16 14:12:30|100698|100673|100727.7|100702.7|100735.7|100710.7|100696.1|100671.1|74
1655388760000|2022-06-16 14:12:40|100727.5|100702.5|100739.5|100714.5|100746.7|100721.7|100725.6|100700.6|70
1655388770000|2022-06-16 14:12:50|100737.5|100712.5|100765.5|100740.5|100770.1|100745.1|100729.8|100704.8|76
1655388780000|2022-06-16 14:13:00|100767.3|100742.3|100771.6|100746.6|100774.4|100749.4|100759.4|100734.4|77
1655388790000|2022-06-16 14:13:10|100768.1|100743.1|100770.9|100745.9|100777.9|100752.9|100768.1|100743.1|71
1655388800000|2022-06-16 14:13:20|100771.8|100746.8|100735.6|100710.6|100778.8|100753.8|100733.2|100708.2|71
1655388810000|2022-06-16 14:13:30|100734.9|100709.9|100764.2|100739.2|100770|100745|100731.4|100706.4|70
1655388820000|2022-06-16 14:13:40|100765.9|100740.9|100762.6|100737.6|100773.7|100748.7|100758.9|100733.9|71
1655388830000|2022-06-16 14:13:50|100762.1|100737.1|100791|100766|100791|100766|100760.3|100735.3|67
1655388840000|2022-06-16 14:14:00|100791.5|100766.5|100797.3|100772.3|100811.4|100786.4|100787.1|100762.1|73
1655388850000|2022-06-16 14:14:10|100797|100772|100804.7|100779.7|100809.2|100784.2|100797|100772|77
1655388860000|2022-06-16 14:14:20|100804.3|100779.3|100792.5|100767.5|100807.9|100782.9|100781.4|100756.4|68
1655388870000|2022-06-16 14:14:30|100790.4|100765.4|100792.2|100767.2|100792.8|100767.8|100771.2|100746.2|72
1655388880000|2022-06-16 14:14:40|100793.4|100768.4|100852.1|100827.1|100852.8|100827.8|100792.9|100767.9|71
1655388890000|2022-06-16 14:14:50|100852.2|100827.2|100872.9|100847.9|100877.5|100852.5|100849.3|100824.3|71
1655388900000|2022-06-16 14:15:00|100875.3|100850.3|100952.3|100927.3|100958.5|100933.5|100875.3|100850.3|73
1655388910000|2022-06-16 14:15:10|100951.9|100926.9|100864.7|100839.7|100953.7|100928.7|100846.1|100821.1|76
1655388920000|2022-06-16 14:15:20|100865.2|100840.2|100838.3|100813.3|100865.3|100840.3|100829.3|100795.6|76
1655388930000|2022-06-16 14:15:30|100837.8|100812.8|100828.9|100803.9|100837.8|100812.8|100819.6|100794.6|73
1655388940000|2022-06-16 14:15:40|100829.1|100804.1|100810.9|100785.9|100832.1|100807.1|100810.3|100785.3|69
1655388950000|2022-06-16 14:15:50|100810.5|100785.5|100797.4|100772.4|100818.5|100793.5|100794.8|100769.8|69
1655388960000|2022-06-16 14:16:00|100797.8|100772.8|100784.5|100759.5|100799.7|100774.7|100777.4|100752.4|62
1655388970000|2022-06-16 14:16:10|100784.7|100759.7|100778.7|100753.7|100795.6|100763.8|100770.1|100745.1|67
1655388980000|2022-06-16 14:16:20|100778.5|100753.5|100751.5|100726.5|100780.9|100755.9|100750.6|100725.6|60
1655388990000|2022-06-16 14:16:30|100754|100729|100739.8|100714.8|100754.2|100729.2|100732.5|100696.1|69
1655389000000|2022-06-16 14:16:40|100740|100715|100714.6|100689.6|100740.1|100715.1|100712.7|100687.7|71
1655389010000|2022-06-16 14:16:50|100714.4|100689.4|100673.1|100648.1|100714.6|100689.6|100672.7|100647.7|76
1655389020000|2022-06-16 14:17:00|100673.4|100648.4|100646.7|100621.7|100673.4|100648.4|100638.9|100613.9|78
1655389030000|2022-06-16 14:17:10|100645.2|100620.2|100626.9|100601.9|100646|100621|100611.3|100586.3|71
1655389040000|2022-06-16 14:17:20|100629.7|100604.7|100614.5|100589.5|100656.2|100631.2|100605.6|100576.9|76
1655389050000|2022-06-16 14:17:30|100612.6|100587.6|100623|100598|100623.9|100598.9|100610.2|100585.2|68
1655389060000|2022-06-16 14:17:40|100622.6|100597.6|100608.1|100583.1|100622.6|100597.6|100605.3|100580.3|58
1655389070000|2022-06-16 14:17:50|100605.8|100580.8|100608.6|100583.6|100614|100589|100599.3|100574.3|69
1655389080000|2022-06-16 14:18:00|100605.2|100580.2|100590.1|100565.1|100622|100597|100585.9|100560.9|70
1655389090000|2022-06-16 14:18:10|100590.8|100565.8|100593.3|100568.3|100611.9|100576.3|100576.9|100551.9|69
1655389100000|2022-06-16 14:18:20|100591.1|100566.1|100576.7|100551.7|100591.6|100566.6|100576.5|100551.5|65
1655389110000|2022-06-16 14:18:30|100576.8|100551.8|100590.9|100565.9|100590.9|100565.9|100575|100550|56
1655389120000|2022-06-16 14:18:40|100593.5|100568.5|100588.6|100563.6|100605|100580|100588.6|100563.6|53
1655389130000|2022-06-16 14:18:50|100583.4|100558.4|100575.9|100550.9|100585.4|100560.4|100573.8|100548.8|65
1655389140000|2022-06-16 14:19:00|100575.7|100550.7|100608|100583|100608|100583|100569.9|100544.9|64
1655389150000|2022-06-16 14:19:10|100610.1|100585.1|100630.6|100605.6|100640.9|100615.9|100610.1|100585.1|72
1655389160000|2022-06-16 14:19:20|100630.3|100605.3|100635.9|100610.9|100635.9|100610.9|100630.2|100605.2|54
1655389170000|2022-06-16 14:19:30|100650|100600|100645.2|100620.2|100651.6|100626.6|100637.4|100600|58
1655389180000|2022-06-16 14:19:40|100645.1|100620.1|100666|100641|100666|100641|100644.8|100619.8|56
1655389190000|2022-06-16 14:19:50|100669.3|100644.3|100660.6|100635.6|100669.3|100644.3|100650.5|100625.5|62
1655389200000|2022-06-16 14:20:00|100662.4|100637.4|100649.1|100624.1|100665|100639.1|100638|100610.4|62
1655389210000|2022-06-16 14:20:10|100649|100624|100661.1|100636.1|100664.8|100639.8|100649|100624|62
1655389220000|2022-06-16 14:20:20|100663.6|100638.6|100645.8|100620.8|100663.7|100638.7|100629.6|100604.6|71
1655389230000|2022-06-16 14:20:30|100645|100620|100637|100612|100648.9|100623.9|100618.4|100593.4|71
1655389240000|2022-06-16 14:20:40|100637.3|100612.3|100626.7|100601.7|100665.4|100640.4|100625.8|100600.8|73
1655389250000|2022-06-16 14:20:50|100627.3|100602.3|100607.8|100582.8|100634.1|100609.1|100607.8|100582.8|57
1655389260000|2022-06-16 14:21:00|100611.5|100586.5|100589.3|100564.3|100616|100591|100588.9|100563.9|63
1655389270000|2022-06-16 14:21:10|100588.8|100563.8|100578.1|100553.1|100590.7|100565.7|100563.5|100538.5|68
1655389280000|2022-06-16 14:21:20|100579.1|100554.1|100563.7|100513.7|100583.3|100558.3|100535|100510|73
1655389290000|2022-06-16 14:21:30|100547.3|100522.3|100539.5|100489.5|100547.3|100522.3|100527.8|100489.3|65
1655389300000|2022-06-16 14:21:40|100539|100489|100515.4|100490.4|100540.8|100502.8|100508.5|100483.5|60
1655389310000|2022-06-16 14:21:50|100518.4|100493.4|100512.2|100487.2|100520.2|100495.2|100510.3|100485.3|63
1655389320000|2022-06-16 14:22:00|100511.6|100486.6|100545|100520|100545|100520|100506.6|100481.6|65
1655389330000|2022-06-16 14:22:10|100543|100518|100511.7|100486.7|100544.7|100519.7|100511.2|100486.2|74
1655389340000|2022-06-16 14:22:20|100511.3|100486.3|100549.7|100524.7|100549.7|100524.7|100509.9|100484.9|62
1655389350000|2022-06-16 14:22:30|100546.6|100521.6|100542.1|100517.1|100568.6|100543.6|100539.1|100510.4|73
1655389360000|2022-06-16 14:22:40|100544.5|100519.5|100522.6|100497.6|100549.7|100524.7|100514.3|100489.3|69
1655389370000|2022-06-16 14:22:50|100521.8|100496.8|100538.2|100513.2|100545.6|100520.6|100515.2|100486.2|74
1655389380000|2022-06-16 14:23:00|100538|100513|100511.7|100486.7|100541.6|100516.6|100503.4|100478.4|70
1655389390000|2022-06-16 14:23:10|100508.6|100483.6|100480.5|100455.5|100508.6|100483.6|100480.5|100455.5|67
1655389400000|2022-06-16 14:23:20|100483.8|100458.8|100473.1|100448.1|100496.3|100470|100469.1|100444.1|62
1655389410000|2022-06-16 14:23:30|100472.4|100447.4|100451|100426|100477.9|100452.9|100451|100426|52
1655389420000|2022-06-16 14:23:40|100460.8|100435.8|100423.1|100398.1|100460.8|100435.8|100422.7|100397.7|69
1655389430000|2022-06-16 14:23:50|100423.4|100398.4|100427|100402|100434.1|100409.1|100422.8|100397.8|71
1655389440000|2022-06-16 14:24:00|100426.3|100401.3|100409.3|100384.3|100438.9|100408.7|100400.8|100375.8|72
1655389450000|2022-06-16 14:24:10|100407.4|100382.4|100390.5|100365.5|100424|100399|100390.5|100365.5|69
1655389460000|2022-06-16 14:24:20|100392.1|100367.1|100399.1|100374.1|100399.1|100374.1|100390.8|100365.8|61
1655389470000|2022-06-16 14:24:30|100396.3|100371.3|100380.9|100355.9|100414.3|100389.3|100380.9|100355.9|52
1655389480000|2022-06-16 14:24:40|100381.8|100356.8|100380.2|100355.2|100386.6|100361.6|100373.8|100348.8|56
1655389490000|2022-06-16 14:24:50|100379.9|100354.9|100393.5|100368.5|100404.9|100379.9|100378.1|100353.1|62
1655389500000|2022-06-16 14:25:00|100393.9|100368.9|100409.5|100384.5|100417.8|100392.8|100393.5|100368.5|63
1655389510000|2022-06-16 14:25:10|100411.9|100386.9|100399.1|100374.1|100415|100390|100398.3|100373.3|62
1655389520000|2022-06-16 14:25:20|100398.8|100373.8|100419.4|100394.4|100423.4|100398.4|100398.8|100373.8|61
1655389530000|2022-06-16 14:25:30|100419.9|100394.9|100404.1|100379.1|100420.4|100395.4|100387.7|100362.7|59
1655389540000|2022-06-16 14:25:40|100402.1|100377.1|100369.3|100344.3|100402.1|100377.1|100358.1|100333.1|67
1655389550000|2022-06-16 14:25:50|100368.7|100343.7|100372|100347|100383.8|100354.6|100364.8|100327|71
1655389560000|2022-06-16 14:26:00|100370.8|100345.8|100365.7|100340.7|100373.7|100348.7|100344.6|100319.6|74
1655389570000|2022-06-16 14:26:10|100363.9|100338.9|100360.3|100335.3|100369.1|100344.1|100341.5|100316.5|71
1655389580000|2022-06-16 14:26:20|100361.8|100336.8|100376.7|100351.7|100401.2|100356.2|100356.9|100331.9|80
1655389590000|2022-06-16 14:26:30|100375.3|100350.3|100358.6|100333.6|100375.3|100350.3|100354.7|100329.7|76
1655389600000|2022-06-16 14:26:40|100357.8|100332.8|100364.5|100339.5|100365.4|100340.4|100356.5|100331.5|59
1655389610000|2022-06-16 14:26:50|100364.6|100339.6|100361.8|100336.8|100369|100344|100360.7|100335.7|59
1655389620000|2022-06-16 14:27:00|100361.6|100336.6|100378.8|100353.8|100385.8|100360.8|100359|100334|63
1655389630000|2022-06-16 14:27:10|100370.6|100345.6|100371.1|100346.1|100383|100358|100358.9|100333.9|70
1655389640000|2022-06-16 14:27:20|100368.8|100343.8|100343.9|100318.9|100371.8|100346.8|100336.8|100311.8|71
1655389650000|2022-06-16 14:27:30|100344.5|100319.5|100342.7|100317.7|100352.1|100327.1|100334.3|100309.3|70
1655389660000|2022-06-16 14:27:40|100334.1|100309.1|100354.3|100329.3|100355.8|100330.8|100334.1|100309.1|61
1655389670000|2022-06-16 14:27:50|100358.8|100333.8|100341.5|100316.5|100358.8|100333.8|100341.5|100316.5|65
1655389680000|2022-06-16 14:28:00|100342.5|100317.5|100333.3|100308.3|100348.3|100323.3|100332.5|100307.5|67
1655389690000|2022-06-16 14:28:10|100332.4|100307.4|100331.3|100306.3|100335.8|100310.8|100328.3|100303.3|62
1655389700000|2022-06-16 14:28:20|100331.8|100306.8|100332.2|100307.2|100332.6|100307.6|100326.8|100301.8|63
1655389710000|2022-06-16 14:28:30|100332.5|100307.5|100327.5|100302.5|100334.1|100309.1|100324.5|100299.5|62
1655389720000|2022-06-16 14:28:40|100327.4|100302.4|100319.4|100294.4|100329.3|100304.3|100317.2|100292.2|55
1655389730000|2022-06-16 14:28:50|100317.6|100292.6|100307.2|100282.2|100318.1|100293.1|100300.6|100275.6|59
1655389740000|2022-06-16 14:29:00|100306.7|100281.7|100303.6|100278.6|100308|100283|100299.7|100274.7|64
1655389750000|2022-06-16 14:29:10|100306.1|100281.1|100314.5|100289.5|100318.7|100293.7|100302.7|100277.7|57
1655389760000|2022-06-16 14:29:20|100314.1|100289.1|100313.3|100288.3|100317.4|100292.4|100294|100269|74
1655389770000|2022-06-16 14:29:30|100313.7|100288.7|100312.4|100287.4|100319.9|100294.9|100305.6|100280.6|64
1655389780000|2022-06-16 14:29:40|100311|100286|100314.2|100289.2|100322.5|100297.5|100307.1|100282.1|59
1655389790000|2022-06-16 14:29:50|100314.8|100289.8|100314.6|100289.6|100318.2|100293.2|100310.5|100285.5|62
1655389800000|2022-06-16 14:30:00|100314.5|100289.5|100301.8|100276.8|100315.5|100290.5|100294.7|100269.7|76
1655389810000|2022-06-16 14:30:10|100303.1|100278.1|100316.9|100291.9|100320|100295|100302.6|100277.6|68
1655389820000|2022-06-16 14:30:20|100321.6|100296.6|100322.3|100297.3|100327|100302|100311|100286|67
1655389830000|2022-06-16 14:30:30|100324.6|100299.6|100319.1|100294.1|100324.7|100299.7|100308.2|100283.2|57
1655389840000|2022-06-16 14:30:40|100318.4|100293.4|100330.1|100305.1|100330.1|100305.1|100318.2|100293.2|62
1655389850000|2022-06-16 14:30:50|100329.5|100304.5|100342.3|100317.3|100349.7|100324.7|100327.8|100302.8|62
1655389860000|2022-06-16 14:31:00|100339.4|100314.4|100341.2|100316.2|100349.9|100324.9|100333.7|100308.7|58
1655389870000|2022-06-16 14:31:10|100341.6|100316.6|100327.1|100302.1|100345|100320|100327.1|100302.1|67
1655389880000|2022-06-16 14:31:20|100327.9|100302.9|100339.8|100314.8|100339.9|100314.9|100327|100302|57
1655389890000|2022-06-16 14:31:30|100336.3|100311.3|100342.1|100317.1|100349.2|100324.2|100334.3|100309.3|54
1655389900000|2022-06-16 14:31:40|100341.9|100316.9|100320.2|100295.2|100351.6|100326.6|100313.8|100288.8|72
1655389910000|2022-06-16 14:31:50|100321|100296|100321.5|100296.5|100327.4|100302.4|100318.4|100293.4|67
1655389920000|2022-06-16 14:32:00|100321.6|100296.6|100324.5|100299.5|100327|100302|100317.5|100292.5|70
1655389930000|2022-06-16 14:32:10|100324.7|100299.7|100351.4|100326.4|100360.2|100328.3|100311.8|100286.8|70
1655389940000|2022-06-16 14:32:20|100358.6|100333.6|100351.5|100326.5|100368.3|100335.6|100348.2|100318.3|75
1655389950000|2022-06-16 14:32:30|100351.3|100326.3|100354.7|100329.7|100358.9|100333.9|100350.2|100325.2|60
1655389960000|2022-06-16 14:32:40|100355.8|100330.8|100319.1|100294.1|100355.8|100330.8|100319.1|100294.1|70
1655389970000|2022-06-16 14:32:50|100321|100296|100309.5|100284.5|100321.7|100296.7|100296.5|100271.5|70
1655389980000|2022-06-16 14:33:00|100309.6|100284.6|100284.9|100259.9|100319.5|100294.5|100284.9|100259.9|73
1655389990000|2022-06-16 14:33:10|100288|100263|100270.4|100245.4|100291.6|100266.6|100252.8|100227.8|74
1655390000000|2022-06-16 14:33:20|100271.4|100246.4|100283.5|100258.5|100287.3|100262.3|100261|100236|75
1655390010000|2022-06-16 14:33:30|100283.1|100258.1|100272.3|100247.3|100285.2|100260.2|100267.7|100242.7|65
1655390020000|2022-06-16 14:33:40|100271.8|100246.8|100257.3|100232.3|100271.8|100246.8|100247.7|100216.5|75
1655390030000|2022-06-16 14:33:50|100255.8|100230.8|100267.1|100242.1|100267.1|100242.1|100255.8|100230.8|59
1655390040000|2022-06-16 14:34:00|100268|100243|100296.3|100271.3|100298.9|100273.9|100268|100243|74
1655390050000|2022-06-16 14:34:10|100296.4|100271.4|100293.4|100268.4|100299.7|100274.7|100291.2|100266.2|67
1655390060000|2022-06-16 14:34:20|100293.8|100268.8|100290.7|100265.7|100301.6|100276.6|100290.7|100265.7|67
1655390070000|2022-06-16 14:34:30|100289.2|100264.2|100287.6|100262.6|100295.9|100265.7|100276.6|100244.1|72
1655390080000|2022-06-16 14:34:40|100283.5|100258.5|100276|100251|100293.9|100268.9|100272.7|100247.7|74
1655390090000|2022-06-16 14:34:50|100276.3|100251.3|100292.1|100267.1|100293.4|100268.4|100275.3|100250.3|73
1655390100000|2022-06-16 14:35:00|100292.5|100267.5|100338.4|100313.4|100339.5|100314.5|100283.5|100258.5|74
1655390110000|2022-06-16 14:35:10|100336.5|100311.5|100342|100317|100346|100321|100333.9|100308.9|74
1655390120000|2022-06-16 14:35:20|100342.3|100317.3|100357.8|100332.8|100357.8|100332.8|100330.3|100305.2|68
1655390130000|2022-06-16 14:35:30|100358.1|100333.1|100323.6|100298.6|100372.4|100343.7|100323.6|100298.6|69
1655390140000|2022-06-16 14:35:40|100322.9|100297.9|100320.2|100295.2|100354|100317.3|100320.2|100295.2|68
1655390150000|2022-06-16 14:35:50|100320.6|100295.6|100322.3|100297.3|100329.8|100304.8|100311.9|100286.9|71
1655390160000|2022-06-16 14:36:00|100324|100299|100309.5|100284.5|100330.6|100305.6|100305.8|100280.8|74
1655390170000|2022-06-16 14:36:10|100308.5|100283.5|100256.8|100231.8|100310.3|100285.3|100253.6|100227.5|74
1655390180000|2022-06-16 14:36:20|100256.9|100231.9|100251.6|100226.6|100278.6|100242.3|100248.2|100218.2|78
1655390190000|2022-06-16 14:36:30|100246.2|100221.2|100237.9|100212.9|100250.8|100225.8|100226.4|100201.4|74
1655390200000|2022-06-16 14:36:40|100238.8|100213.8|100245.5|100220.5|100253.6|100228.6|100238.1|100213.1|64
1655390210000|2022-06-16 14:36:50|100244.8|100219.8|100268.8|100243.8|100272.4|100247.4|100234.3|100209.3|69
1655390220000|2022-06-16 14:37:00|100268.9|100243.9|100243.7|100218.7|100276|100251|100239.3|100214.3|75
1655390230000|2022-06-16 14:37:10|100241.4|100216.4|100232.9|100207.9|100245|100220|100231.7|100206.7|62
1655390240000|2022-06-16 14:37:20|100232.1|100207.1|100230.2|100205.2|100240.7|100215.7|100226.7|100187.5|57
1655390250000|2022-06-16 14:37:30|100229|100204|100211.5|100186.5|100240.7|100204|100206.1|100179|62
1655390260000|2022-06-16 14:37:40|100212.3|100187.3|100214.5|100189.5|100214.5|100189.5|100205.5|100180.5|63
1655390270000|2022-06-16 14:37:50|100216.6|100191.6|100194.8|100169.8|100231.3|100194.7|100192.8|100155.9|65
1655390280000|2022-06-16 14:38:00|100194.1|100169.1|100210.7|100185.7|100214.7|100189.7|100193.9|100168.9|64
1655390290000|2022-06-16 14:38:10|100209.4|100184.4|100224.6|100199.6|100232.5|100207.5|100209.4|100184.4|62
1655390300000|2022-06-16 14:38:20|100223.7|100198.7|100228.4|100203.4|100238.4|100213.4|100216.8|100191.8|72
1655390310000|2022-06-16 14:38:30|100223.5|100198.5|100222.3|100197.3|100225.9|100200.9|100207.7|100182.7|61
1655390320000|2022-06-16 14:38:40|100217.5|100192.5|100230.6|100205.6|100235.4|100210.4|100206.7|100181.7|71
1655390330000|2022-06-16 14:38:50|100229.9|100204.9|100224.7|100199.7|100238.7|100213.7|100220.7|100195.7|57
1655390340000|2022-06-16 14:39:00|100223.5|100198.5|100238.7|100188.7|100241|100211.2|100212.9|100187.9|74
1655390350000|2022-06-16 14:39:10|100240|100190|100224.4|100199.4|100240|100206.2|100210.8|100172.2|71
1655390360000|2022-06-16 14:39:20|100224.9|100199.9|100222.9|100197.9|100235.7|100208.3|100209.5|100170.1|64
1655390370000|2022-06-16 14:39:30|100224|100199|100215.4|100190.4|100234.9|100209.9|100215.4|100190.4|56
1655390380000|2022-06-16 14:39:40|100217|100192|100204.7|100179.7|100224.8|100199.8|100190.7|100165.7|70
1655390390000|2022-06-16 14:39:50|100207.3|100182.3|100203.9|100178.9|100209|100184|100189.7|100164.7|72
1655390400000|2022-06-16 14:40:00|100204|100179|100193.9|100168.9|100208|100183|100193.5|100168.5|69
1655390410000|2022-06-16 14:40:10|100194.4|100169.4|100206.3|100181.3|100211|100186|100191.9|100166.9|75
1655390420000|2022-06-16 14:40:20|100206.1|100181.1|100206.3|100181.3|100213.7|100188.7|100202.7|100177.7|53
1655390430000|2022-06-16 14:40:30|100206.2|100181.2|100186.1|100161.1|100206.2|100181.2|100186.1|100161.1|55
1655390440000|2022-06-16 14:40:40|100183.9|100158.9|100169|100144|100202.3|100173.2|100162.2|100136.3|71
1655390450000|2022-06-16 14:40:50|100169.1|100144.1|100201.5|100176.5|100209.4|100176.8|100167.4|100140.2|71
1655390460000|2022-06-16 14:41:00|100201.2|100176.2|100206.6|100181.6|100220.6|100195.6|100190.7|100165.7|77
1655390470000|2022-06-16 14:41:10|100208.9|100183.9|100235.7|100185.7|100237.9|100204.8|100207.4|100182.4|71
1655390480000|2022-06-16 14:41:20|100237|100187|100230.1|100205.1|100246.1|100216.3|100228.6|100187|72
1655390490000|2022-06-16 14:41:30|100230.3|100205.3|100206.4|100181.4|100243|100207.6|100199|100174|70
1655390500000|2022-06-16 14:41:40|100206|100181|100200.9|100175.9|100220.6|100185.8|100188.3|100150.2|72
1655390510000|2022-06-16 14:41:50|100201.3|100176.3|100212.1|100187.1|100218.4|100189.2|100201.3|100168.4|61
1655390520000|2022-06-16 14:42:00|100212.6|100187.6|100260.1|100235.1|100260.1|100235.1|100212.6|100187.6|73
1655390530000|2022-06-16 14:42:10|100261.4|100236.4|100279.3|100254.3|100281.2|100254.3|100252|100227|75
1655390540000|2022-06-16 14:42:20|100280.3|100255.3|100292.3|100267.3|100293.6|100268.6|100279.5|100254.5|70
1655390550000|2022-06-16 14:42:30|100292.1|100267.1|100334.8|100309.8|100334.8|100309.8|100291.4|100266.4|69
1655390560000|2022-06-16 14:42:40|100336.2|100311.2|100352.8|100327.8|100354.5|100329.5|100331.5|100306.5|72
1655390570000|2022-06-16 14:42:50|100353.2|100328.2|100346.5|100321.5|100355.7|100330.7|100323.4|100298.4|76
1655390580000|2022-06-16 14:43:00|100347.2|100322.2|100324.2|100299.2|100349.3|100324.3|100315.3|100287.3|68
1655390590000|2022-06-16 14:43:10|100324.1|100299.1|100312.4|100287.4|100324.1|100299.1|100302.5|100263.9|64
1655390600000|2022-06-16 14:43:20|100312.8|100287.8|100322.1|100297.1|100322.1|100297.1|100311.8|100286.8|49
1655390610000|2022-06-16 14:43:30|100322.3|100297.3|100330|100305|100332.7|100307.7|100319.6|100294.6|70
1655390620000|2022-06-16 14:43:40|100330.3|100305.3|100332.6|100307.6|100334.5|100309.5|100318.1|100293.1|70
1655390630000|2022-06-16 14:43:50|100333.8|100308.8|100343.9|100318.9|100347.2|100322.2|100332.4|100307.4|68
1655390640000|2022-06-16 14:44:00|100341.2|100316.2|100349.7|100324.7|100354.5|100329.5|100335.5|100310.5|67
1655390650000|2022-06-16 14:44:10|100349.5|100324.5|100379.1|100354.1|100388.7|100361.8|100349.4|100324.4|66
1655390660000|2022-06-16 14:44:20|100379.2|100354.2|100403.5|100378.5|100417.1|100380.2|100378.5|100353.3|72
1655390670000|2022-06-16 14:44:30|100400.1|100375.1|100396.9|100371.9|100400.3|100375.3|100376.9|100351.9|72
1655390680000|2022-06-16 14:44:40|100395|100370|100384.7|100359.7|100395|100370|100374.8|100340.8|68
1655390690000|2022-06-16 14:44:50|100385.7|100360.7|100378.2|100353.2|100403.3|100378.3|100378.2|100353.2|72
1655390700000|2022-06-16 14:45:00|100374.2|100349.2|100397.6|100372.6|100404.3|100379.3|100368.6|100343.6|75
1655390710000|2022-06-16 14:45:10|100398.7|100373.7|100376.8|100351.8|100401.6|100376.6|100374|100349|65
1655390720000|2022-06-16 14:45:20|100372.3|100347.3|100359|100334|100374|100349|100346.5|100321.5|74
1655390730000|2022-06-16 14:45:30|100359.8|100334.8|100353.5|100328.5|100369.6|100344.6|100352.9|100327.9|63
1655390740000|2022-06-16 14:45:40|100355.3|100330.3|100335.5|100310.5|100359.2|100331.9|100330|100305|74
1655390750000|2022-06-16 14:45:50|100336.4|100311.4|100346.6|100321.6|100347.4|100322.4|100335.5|100310.5|59
1655390760000|2022-06-16 14:46:00|100346.4|100321.4|100321.2|100296.2|100352.5|100327.5|100311.8|100286.8|66
1655390770000|2022-06-16 14:46:10|100319.7|100294.7|100302.6|100277.6|100319.9|100294.9|100297.2|100272.2|69
1655390780000|2022-06-16 14:46:20|100306.9|100281.9|100323|100298|100327.4|100302.4|100305.9|100280.9|69
1655390790000|2022-06-16 14:46:30|100323.7|100298.7|100312.6|100287.6|100323.7|100298.7|100306.4|100281.4|68
1655390800000|2022-06-16 14:46:40|100312.8|100287.8|100323.3|100298.3|100324|100299|100312.8|100287.8|52
1655390810000|2022-06-16 14:46:50|100323.4|100298.4|100338.9|100313.9|100340.5|100315.5|100323.4|100298.4|52
1655390820000|2022-06-16 14:47:00|100339.2|100314.2|100355.8|100330.8|100356.1|100331.1|100339.2|100314.2|74
1655390830000|2022-06-16 14:47:10|100357.4|100332.4|100368.9|100343.9|100374.5|100349.5|100352|100327|70
1655390840000|2022-06-16 14:47:20|100369.3|100344.3|100364.7|100339.7|100390.7|100365.7|100357.4|100332.4|76
1655390850000|2022-06-16 14:47:30|100364.8|100339.8|100371.4|100346.4|100383.7|100358.7|100363.8|100338.8|67
1655390860000|2022-06-16 14:47:40|100373.7|100348.7|100365.4|100340.4|100374|100349|100357.1|100332.1|69
1655390870000|2022-06-16 14:47:50|100366.8|100341.8|100372.9|100347.9|100375.5|100350.5|100365.5|100340.5|62
1655390880000|2022-06-16 14:48:00|100371.6|100346.6|100385.7|100360.7|100386.6|100361.6|100371.6|100346.6|66
1655390890000|2022-06-16 14:48:10|100385.6|100360.6|100406.4|100381.4|100410.4|100385.4|100384.9|100359.9|74
1655390900000|2022-06-16 14:48:20|100407|100382|100373|100348|100411.5|100386.5|100364.6|100325.5|76
1655390910000|2022-06-16 14:48:30|100374.8|100349.8|100382.4|100357.4|100393.2|100357.6|100372.1|100338.3|68
1655390920000|2022-06-16 14:48:40|100382.2|100357.2|100370.2|100345.2|100387.9|100362.9|100366.7|100335.2|71
1655390930000|2022-06-16 14:48:50|100372.8|100347.8|100387.9|100362.9|100401.1|100376.1|100372.7|100347.7|71
1655390940000|2022-06-16 14:49:00|100387.7|100362.7|100378.6|100353.6|100388.8|100363.8|100368.9|100343.9|74
1655390950000|2022-06-16 14:49:10|100381.3|100356.3|100385.2|100360.2|100389.7|100364.7|100377.4|100352.4|63
1655390960000|2022-06-16 14:49:20|100384|100359|100394.5|100369.5|100408.2|100376.5|100381.2|100354.9|72
1655390970000|2022-06-16 14:49:30|100399.6|100374.6|100388.9|100363.9|100402.2|100377.2|100386.1|100361.1|64
1655390980000|2022-06-16 14:49:40|100388.5|100363.5|100385.7|100360.7|100394.5|100369.5|100381.9|100356.9|46
1655390990000|2022-06-16 14:49:50|100386.9|100361.9|100449.8|100424.8|100454.5|100429.5|100385.7|100360.7|75
1655391000000|2022-06-16 14:50:00|100451|100426|100463.2|100438.2|100465.8|100440.8|100448.7|100423.7|77
1655391010000|2022-06-16 14:50:10|100461.3|100436.3|100483.6|100458.6|100484.7|100459.7|100446.6|100421.6|71
1655391020000|2022-06-16 14:50:20|100483.2|100458.2|100475.3|100450.3|100484.1|100459.1|100467.7|100442.7|73
1655391030000|2022-06-16 14:50:30|100478.4|100453.4|100462.3|100437.3|100480.8|100455.8|100462.3|100437.3|72
1655391040000|2022-06-16 14:50:40|100462.9|100437.9|100432.8|100407.8|100463.7|100438.7|100428.4|100403.4|73
1655391050000|2022-06-16 14:50:50|100431.5|100406.5|100463.4|100438.4|100513.8|100474.1|100411|100386|74
1655391060000|2022-06-16 14:51:00|100461.4|100436.4|100466.2|100441.2|100471.9|100446.9|100444.5|100416.7|73
1655391070000|2022-06-16 14:51:10|100466|100441|100470.2|100420.2|100480.5|100443.8|100450.9|100400.9|73
1655391080000|2022-06-16 14:51:20|100472.1|100422.1|100453.7|100403.7|100472.8|100426.1|100438|100403.5|78
1655391090000|2022-06-16 14:51:30|100453.8|100403.8|100458|100433|100478.4|100440.6|100452.3|100402.3|72
1655391100000|2022-06-16 14:51:40|100459.5|100434.5|100450.2|100425.2|100470.2|100434.5|100442.6|100401.9|70
1655391110000|2022-06-16 14:51:50|100450.3|100425.3|100461.5|100436.5|100461.5|100436.5|100434.5|100409.5|72
1655391120000|2022-06-16 14:52:00|100459.9|100434.9|100477.6|100452.6|100477.6|100452.6|100442.6|100417.6|73
1655391130000|2022-06-16 14:52:10|100478|100453|100464.6|100439.6|100481.3|100456.3|100464|100439|67
1655391140000|2022-06-16 14:52:20|100461.1|100436.1|100469.2|100444.2|100471.4|100446.4|100455|100430|74
1655391150000|2022-06-16 14:52:30|100469.8|100444.8|100454.1|100429.1|100469.8|100444.8|100434.3|100409.3|73
1655391160000|2022-06-16 14:52:40|100453.7|100428.7|100464.8|100439.8|100478.6|100453.6|100441.4|100416.4|73
1655391170000|2022-06-16 14:52:50|100465.8|100440.8|100433.3|100408.3|100471.1|100440.8|100428.1|100403.1|74
1655391180000|2022-06-16 14:53:00|100433.5|100408.5|100420.1|100395.1|100448.6|100423.6|100417.3|100392.3|78
1655391190000|2022-06-16 14:53:10|100422.4|100397.4|100432.8|100407.8|100434|100409|100410.8|100385.8|76
1655391200000|2022-06-16 14:53:20|100433.3|100408.3|100432.1|100407.1|100434.5|100409.5|100423|100398|76
1655391210000|2022-06-16 14:53:30|100432.3|100407.3|100451.5|100426.5|100453.4|100428.4|100428.3|100403.3|73
1655391220000|2022-06-16 14:53:40|100451.7|100426.7|100463.4|100438.4|100466.3|100441.3|100451.7|100426.7|73
1655391230000|2022-06-16 14:53:50|100463|100438|100459.7|100434.7|100468.8|100443.8|100452.7|100427.7|70
1655391240000|2022-06-16 14:54:00|100460|100435|100440.8|100415.8|100460.1|100435.1|100437.6|100412.6|76
1655391250000|2022-06-16 14:54:10|100441|100416|100444.7|100419.7|100463|100428.7|100431|100400.1|78
1655391260000|2022-06-16 14:54:20|100444.6|100419.6|100443.6|100418.6|100457.5|100427.7|100442.3|100407.5|69
1655391270000|2022-06-16 14:54:30|100443.1|100418.1|100441.5|100416.5|100447.1|100422.1|100438.4|100413.4|76
1655391280000|2022-06-16 14:54:40|100442.2|100417.2|100444.3|100419.3|100458.5|100433.5|100442.2|100417.2|72
1655391290000|2022-06-16 14:54:50|100444.8|100419.8|100447.2|100422.2|100449.8|100424.8|100444.8|100419.8|67
1655391300000|2022-06-16 14:55:00|100446.9|100421.9|100451.4|100426.4|100476.4|100451.4|100446.9|100421.9|69
1655391310000|2022-06-16 14:55:10|100454.6|100429.6|100423.7|100398.7|100454.9|100429.9|100421.5|100396.5|77
1655391320000|2022-06-16 14:55:20|100424.7|100399.7|100401.5|100376.5|100426|100401|100401.5|100376.5|69
1655391330000|2022-06-16 14:55:30|100400.1|100375.1|100375.3|100350.3|100416.6|100381.2|100373.4|100348.4|73
1655391340000|2022-06-16 14:55:40|100375.9|100350.9|100384.6|100359.6|100390.1|100363.7|100372.1|100339.1|71
1655391350000|2022-06-16 14:55:50|100384.5|100359.5|100384.8|100359.8|100400.8|100368.4|100379|100342.9|72
1655391360000|2022-06-16 14:56:00|100384.5|100359.5|100355.7|100330.7|100388.7|100363.7|100355.7|100330.7|70
1655391370000|2022-06-16 14:56:10|100356.9|100331.9|100344.3|100319.3|100365.9|100336|100342.6|100314.1|67
1655391380000|2022-06-16 14:56:20|100344.2|100319.2|100332.1|100307.1|100347.6|100322.6|100329.8|100304.8|64
1655391390000|2022-06-16 14:56:30|100330.1|100305.1|100332|100307|100345.2|100320.2|100325.6|100300.6|63
1655391400000|2022-06-16 14:56:40|100332.1|100307.1|100280.3|100255.3|100336|100311|100279.7|100254.7|60
1655391410000|2022-06-16 14:56:50|100283.8|100258.8|100316.6|100291.6|100316.6|100291.6|100273.4|100243|69
1655391420000|2022-06-16 14:57:00|100315.8|100290.8|100316.5|100291.5|100317.5|100292.5|100314|100289|56
1655391430000|2022-06-16 14:57:10|100316.9|100291.9|100360.4|100335.4|100366.2|100341.2|100314.6|100289.6|71
1655391440000|2022-06-16 14:57:20|100362.9|100337.9|100385|100360|100385.8|100360.8|100361.3|100336.3|74
1655391450000|2022-06-16 14:57:30|100384.9|100359.9|100352.4|100327.4|100384.9|100359.9|100341.6|100316.6|74
1655391460000|2022-06-16 14:57:40|100352.8|100327.8|100344.1|100319.1|100357|100332|100333.6|100308.6|68
1655391470000|2022-06-16 14:57:50|100346.3|100321.3|100340.2|100315.2|100349.7|100324.7|100335|100310|72
1655391480000|2022-06-16 14:58:00|100339.1|100314.1|100342.2|100317.2|100347.6|100322.6|100331.2|100306.2|76
1655391490000|2022-06-16 14:58:10|100345.8|100320.8|100354.2|100329.2|100356.6|100331.6|100342.4|100317.4|68
1655391500000|2022-06-16 14:58:20|100353.8|100328.8|100358.3|100333.3|100364.5|100339.5|100352.5|100327.5|75
1655391510000|2022-06-16 14:58:30|100358.7|100333.7|100354.9|100329.9|100366|100341|100345.2|100320.2|72
1655391520000|2022-06-16 14:58:40|100355.5|100330.5|100362.5|100337.5|100373.3|100348.3|100353.4|100328.4|62
1655391530000|2022-06-16 14:58:50|100362.6|100337.6|100380.4|100355.4|100392.2|100367.2|100362.6|100337.6|76
1655391540000|2022-06-16 14:59:00|100380.2|100355.2|100372.2|100347.2|100383|100358|100369.4|100344.4|76
1655391550000|2022-06-16 14:59:10|100373.1|100348.1|100367.9|100342.9|100376.2|100351.2|100358.6|100333.6|73
1655391560000|2022-06-16 14:59:20|100367.6|100342.6|100371.1|100346.1|100380.7|100355.7|100362.4|100337.4|72
1655391570000|2022-06-16 14:59:30|100368.7|100343.7|100347.7|100322.7|100371.9|100346.9|100342.6|100317.6|70
1655391580000|2022-06-16 14:59:40|100347|100322|100345.6|100320.6|100352.1|100327.1|100337.2|100312.2|74
1655391590000|2022-06-16 14:59:50|100346.1|100321.1|100367.1|100342.1|100369.8|100344.8|100342.3|100317.3|76
1655391600000|2022-06-16 15:00:00|100367.6|100342.6|100365.3|100340.3|100379.7|100354.7|100365.3|100340.3|71
1655391610000|2022-06-16 15:00:10|100365.9|100340.9|100333.8|100308.8|100372.9|100347.9|100333.8|100308.8|68
1655391620000|2022-06-16 15:00:20|100324.8|100299.8|100320.7|100295.7|100335.8|100310.8|100314.3|100289.3|63
1655391630000|2022-06-16 15:00:30|100320.9|100295.9|100317.4|100292.4|100321.5|100296.5|100313.9|100288.9|66
1655391640000|2022-06-16 15:00:40|100317.3|100292.3|100313.7|100288.7|100324.3|100299.3|100310.3|100285.3|71
1655391650000|2022-06-16 15:00:50|100308.9|100283.9|100302.9|100277.9|100313|100288|100302.3|100277.3|71
1655391660000|2022-06-16 15:01:00|100303.3|100278.3|100296|100271|100303.3|100278.3|100289.8|100264.8|66
1655391670000|2022-06-16 15:01:10|100295|100270|100292.5|100267.5|100295.4|100270.4|100279.1|100254.1|70
1655391680000|2022-06-16 15:01:20|100292.6|100267.6|100282.1|100257.1|100292.6|100267.6|100278.1|100253.1|67
1655391690000|2022-06-16 15:01:30|100282|100257|100280.8|100255.8|100283.9|100258.9|100274.2|100249.2|68
1655391700000|2022-06-16 15:01:40|100281.9|100256.9|100265.7|100240.7|100282.9|100257.9|100262.5|100237.5|69
1655391710000|2022-06-16 15:01:50|100265.8|100240.8|100256.5|100231.5|100266.3|100241.3|100244.9|100219.9|68
1655391720000|2022-06-16 15:02:00|100256.3|100231.3|100274.3|100249.3|100277.7|100252.7|100252|100227|73
1655391730000|2022-06-16 15:02:10|100274.2|100249.2|100269.8|100244.8|100275.1|100250.1|100267|100242|64
1655391740000|2022-06-16 15:02:20|100269.7|100244.7|100265.4|100240.4|100270.6|100245.6|100245.7|100220.7|73
1655391750000|2022-06-16 15:02:30|100264.5|100239.5|100261.5|100236.5|100284.1|100246.3|100255|100230|74
1655391760000|2022-06-16 15:02:40|100262.1|100237.1|100265|100240|100269.2|100244.2|100262.1|100237.1|64
1655391770000|2022-06-16 15:02:50|100264.8|100239.8|100267.1|100242.1|100283.6|100249.3|100263.9|100229.6|64
1655391780000|2022-06-16 15:03:00|100263.7|100238.7|100267.3|100242.3|100271.7|100246.7|100263|100238|71
1655391790000|2022-06-16 15:03:10|100267.5|100242.5|100323.2|100298.2|100323.2|100298.2|100266.1|100241.1|68
1655391800000|2022-06-16 15:03:20|100326|100301|100359.4|100334.4|100364.4|100339.4|100322.2|100297.2|70
1655391810000|2022-06-16 15:03:30|100360.6|100335.6|100361.7|100336.7|100387.1|100362.1|100356.6|100331.6|76
1655391820000|2022-06-16 15:03:40|100360.6|100335.6|100359.9|100334.9|100390.9|100353.1|100357.6|100332.6|69
1655391830000|2022-06-16 15:03:50|100359.8|100334.8|100350|100325|100363.9|100338.9|100345.9|100320.9|60
1655391840000|2022-06-16 15:04:00|100349.6|100324.6|100347.7|100322.7|100353.3|100325.2|100337.9|100299.1|68
1655391850000|2022-06-16 15:04:10|100350.1|100325.1|100351.3|100326.3|100354.7|100329.7|100347.5|100322.5|58
1655391860000|2022-06-16 15:04:20|100350.2|100325.2|100315.5|100290.5|100352.5|100327.5|100314.7|100289.7|62
1655391870000|2022-06-16 15:04:30|100315.8|100290.8|100311.9|100286.9|100319.3|100294.3|100308.9|100283.9|61
1655391880000|2022-06-16 15:04:40|100310.8|100285.8|100295.3|100270.3|100330.5|100305.5|100293.1|100268.1|56
1655391890000|2022-06-16 15:04:50|100295.2|100270.2|100287.5|100262.5|100296|100271|100281.9|100256.9|65
1655391900000|2022-06-16 15:05:00|100289.8|100264.8|100277.4|100252.4|100298.8|100273.8|100269.2|100244.2|63
1655391910000|2022-06-16 15:05:10|100278|100253|100274.8|100249.8|100282.9|100257.9|100266.6|100241.6|66
1655391920000|2022-06-16 15:05:20|100276.6|100251.6|100269.4|100244.4|100276.6|100251.6|100266.1|100241.1|62
1655391930000|2022-06-16 15:05:30|100269.7|100244.7|100270|100245|100272.2|100247.2|100256.9|100231.9|61
1655391940000|2022-06-16 15:05:40|100269.2|100244.2|100259.8|100234.8|100269.2|100244.2|100256.9|100231.9|66
1655391950000|2022-06-16 15:05:50|100259.6|100234.6|100264.9|100239.9|100267|100242|100253.4|100228.4|65
1655391960000|2022-06-16 15:06:00|100267.9|100242.9|100261.4|100236.4|100267.9|100242.9|100255|100230|57
1655391970000|2022-06-16 15:06:10|100261.7|100236.7|100249.6|100224.6|100262.1|100237.1|100249.4|100224.4|66
1655391980000|2022-06-16 15:06:20|100249.3|100224.3|100267.6|100242.6|100276.9|100251.9|100249.3|100224.3|59
1655391990000|2022-06-16 15:06:30|100267.4|100242.4|100253.3|100228.3|100270.1|100245.1|100251.2|100226.2|64
1655392000000|2022-06-16 15:06:40|100254.1|100229.1|100251.1|100226.1|100255.4|100230.4|100246.1|100221.1|60
1655392010000|2022-06-16 15:06:50|100251|100226|100248.9|100223.9|100251.3|100226.3|100243.9|100218.9|54
1655392020000|2022-06-16 15:07:00|100251.7|100226.7|100232.2|100207.2|100251.7|100226.7|100230|100205|70
1655392030000|2022-06-16 15:07:10|100232.4|100207.4|100226.6|100201.6|100234.3|100209.3|100225.6|100200.6|52
1655392040000|2022-06-16 15:07:20|100226.9|100201.9|100238.1|100213.1|100238.1|100213.1|100225.5|100200.5|65
1655392050000|2022-06-16 15:07:30|100238.4|100213.4|100239.7|100214.7|100241|100216|100235.1|100210.1|50
1655392060000|2022-06-16 15:07:40|100239.6|100214.6|100239.2|100214.2|100243|100218|100238.3|100213.3|42
1655392070000|2022-06-16 15:07:50|100239.3|100214.3|100231.7|100206.7|100239.3|100214.3|100223.7|100198.7|65
1655392080000|2022-06-16 15:08:00|100233.2|100208.2|100242.1|100217.1|100242.1|100217.1|100230|100205|52
1655392090000|2022-06-16 15:08:10|100243.3|100218.3|100238.8|100213.8|100243.3|100218.3|100233.6|100208.6|68
1655392100000|2022-06-16 15:08:20|100240.9|100215.9|100245.8|100220.8|100248.7|100223.7|100239.5|100214.5|53
1655392110000|2022-06-16 15:08:30|100246.3|100221.3|100265.9|100240.9|100266.6|100241.6|100245.6|100220.6|64
1655392120000|2022-06-16 15:08:40|100266.2|100241.2|100293.4|100268.4|100299.4|100274.4|100265.4|100240.4|61
1655392130000|2022-06-16 15:08:50|100293.5|100268.5|100286.1|100261.1|100295|100270|100284.6|100259.6|60
1655392140000|2022-06-16 15:09:00|100285.2|100260.2|100274|100249|100286.7|100261.7|100272|100247|63
1655392150000|2022-06-16 15:09:10|100273.5|100248.5|100255.6|100230.6|100275.8|100250.8|100255.5|100230.5|71
1655392160000|2022-06-16 15:09:20|100255.7|100230.7|100265.3|100240.3|100265.4|100240.4|100255.7|100230.7|63
1655392170000|2022-06-16 15:09:30|100265.2|100240.2|100262.4|100237.4|100270.7|100245.7|100260.7|100235.7|56
1655392180000|2022-06-16 15:09:40|100262.9|100237.9|100194.6|100169.6|100262.9|100237.9|100186|100152.3|65
1655392190000|2022-06-16 15:09:50|100196.2|100171.2|100213.1|100188.1|100225.4|100200.4|100196.2|100171.2|77
1655392200000|2022-06-16 15:10:00|100212.4|100187.4|100216.9|100191.9|100222.2|100197.2|100194.5|100169.5|68
1655392210000|2022-06-16 15:10:10|100217.3|100192.3|100213.1|100188.1|100219.1|100194.1|100210.8|100185.8|66
1655392220000|2022-06-16 15:10:20|100214|100189|100226.6|100201.6|100231.4|100206.4|100212.3|100187.3|68
1655392230000|2022-06-16 15:10:30|100225.2|100200.2|100214.5|100189.5|100233.8|100201.4|100204.8|100179.8|64
1655392240000|2022-06-16 15:10:40|100213.9|100188.9|100205|100180|100230.5|100193.1|100202.7|100177.6|62
1655392250000|2022-06-16 15:10:50|100204.9|100179.9|100204.3|100179.3|100206.1|100181.1|100199.9|100174.9|56
1655392260000|2022-06-16 15:11:00|100203.3|100178.3|100206.4|100181.4|100208.2|100183.2|100195.1|100170.1|53
1655392270000|2022-06-16 15:11:10|100206.5|100181.5|100208.1|100183.1|100229.1|100204.1|100206.5|100181.5|62
1655392280000|2022-06-16 15:11:20|100208.2|100183.2|100179.3|100154.3|100211.2|100183.3|100178|100153|72
1655392290000|2022-06-16 15:11:30|100177.8|100152.8|100177|100152|100182.4|100157.4|100176|100151|58
1655392300000|2022-06-16 15:11:40|100177.1|100152.1|100166.3|100141.3|100178.3|100153.3|100165.4|100140.4|57
1655392310000|2022-06-16 15:11:50|100166.6|100141.6|100159.4|100134.4|100173.1|100141.6|100141.6|100108.8|73
1655392320000|2022-06-16 15:12:00|100158.4|100133.4|100186|100161|100187.4|100162.4|100156.4|100122.8|68
1655392330000|2022-06-16 15:12:10|100187|100162|100196.8|100171.8|100197.9|100172.9|100184.4|100159.4|47
1655392340000|2022-06-16 15:12:20|100196.2|100171.2|100165.4|100140.4|100201.8|100171.2|100165.4|100140.4|76
1655392350000|2022-06-16 15:12:30|100165.7|100140.7|100131.8|100106.8|100166.4|100141.4|100123.8|100098.8|74
1655392360000|2022-06-16 15:12:40|100132.1|100107.1|100119.6|100094.6|100143.9|100118.9|100106.8|100081.8|74
1655392370000|2022-06-16 15:12:50|100117.7|100092.7|100157.6|100132.6|100157.6|100132.6|100117.7|100092.7|68
1655392380000|2022-06-16 15:13:00|100156.8|100131.8|100121.3|100096.3|100173.7|100148.7|100118.8|100093.8|75
1655392390000|2022-06-16 15:13:10|100118.4|100093.4|100106.3|100081.3|100118.9|100093.9|100091.4|100066.4|78
1655392400000|2022-06-16 15:13:20|100105.1|100080.1|100099.6|100074.6|100110.7|100081.7|100084.1|100055.2|74
1655392410000|2022-06-16 15:13:30|100099.4|100074.4|100119.4|100094.4|100121.4|100096.4|100099|100074|69
1655392420000|2022-06-16 15:13:40|100119.7|100094.7|100084.4|100059.4|100125|100100|100077.1|100052.1|74
1655392430000|2022-06-16 15:13:50|100084.7|100059.7|100088.7|100063.7|100090.1|100065.1|100082.7|100057.7|70
1655392440000|2022-06-16 15:14:00|100087.5|100062.5|100111.9|100086.9|100125.8|100100.8|100087.2|100062.2|73
1655392450000|2022-06-16 15:14:10|100115.6|100090.6|100094.4|100069.4|100117.4|100092.4|100089.2|100064.2|74
1655392460000|2022-06-16 15:14:20|100093.8|100068.8|100053.4|100028.4|100093.8|100068.8|100053.4|100028.4|70
1655392470000|2022-06-16 15:14:30|100056.7|100031.7|100064.7|100039.7|100065.6|100040.6|100037.7|100012.7|74
1655392480000|2022-06-16 15:14:40|100067.6|100042.6|100081.9|100056.9|100094.8|100069.8|100063.9|100038.9|76
1655392490000|2022-06-16 15:14:50|100083.5|100058.5|100063.7|100038.7|100084.6|100059.6|100061.3|100036.3|74
1655392500000|2022-06-16 15:15:00|100066.5|100041.5|100101.3|100076.3|100104.7|100079.7|100064|100039|72
1655392510000|2022-06-16 15:15:10|100104.2|100079.2|100126.3|100101.3|100126.3|100101.3|100100.6|100075.6|68
1655392520000|2022-06-16 15:15:20|100125.8|100100.8|100098.8|100073.8|100132.4|100107.4|100095.5|100070.5|69
1655392530000|2022-06-16 15:15:30|100096.2|100071.2|100081.2|100056.2|100096.9|100071.9|100073.3|100048.3|74
1655392540000|2022-06-16 15:15:40|100083|100058|100076|100051|100086.7|100061.7|100067.2|100042.2|68
1655392550000|2022-06-16 15:15:50|100075.3|100050.3|100043.9|100018.9|100076.1|100051.1|100043.1|100018.1|74
1655392560000|2022-06-16 15:16:00|100043.4|100018.4|100078.4|100053.4|100078.4|100053.4|100042.6|100017.6|71
1655392570000|2022-06-16 15:16:10|100080.4|100055.4|100064.7|100039.7|100087.6|100062.6|100062.1|100037.1|68
1655392580000|2022-06-16 15:16:20|100064.9|100039.9|100074.9|100049.9|100079|100054|100063.2|100038.2|74
1655392590000|2022-06-16 15:16:30|100078.1|100053.1|100075.2|100025.2|100078.1|100053.1|100056|100022.5|71
1655392600000|2022-06-16 15:16:40|100059.6|100034.6|100082.5|100057.5|100087.8|100062.8|100059.6|100034.6|73
1655392610000|2022-06-16 15:16:50|100082.7|100057.7|100089.5|100064.5|100096.9|100071.9|100081.1|100056.1|65
1655392620000|2022-06-16 15:17:00|100089.1|100064.1|100106.2|100081.2|100110.6|100085.6|100083.1|100058.1|73
1655392630000|2022-06-16 15:17:10|100100.1|100075.1|100097.1|100072.1|100108.3|100083.3|100081.8|100056.8|70
1655392640000|2022-06-16 15:17:20|100097.8|100072.8|100093.8|100068.8|100107.8|100082.8|100091|100066|71
1655392650000|2022-06-16 15:17:30|100094|100069|100103.1|100078.1|100107.5|100082.5|100092.8|100067.8|60
1655392660000|2022-06-16 15:17:40|100101.3|100076.3|100148.2|100123.2|100150.7|100125.7|100101|100076|62
1655392670000|2022-06-16 15:17:50|100155.2|100130.2|100134.3|100109.3|100156.2|100131.2|100121.5|100096.5|71
1655392680000|2022-06-16 15:18:00|100134.4|100109.4|100134.3|100109.3|100150.1|100125.1|100131.7|100106.7|75
1655392690000|2022-06-16 15:18:10|100137.6|100112.6|100157|100132|100165.2|100140.2|100133.1|100108.1|79
1655392700000|2022-06-16 15:18:20|100158.3|100133.3|100154|100129|100160.2|100135.2|100136.5|100111.5|72
1655392710000|2022-06-16 15:18:30|100153.9|100128.9|100133.4|100108.4|100155.7|100130.7|100130.3|100105.3|73
1655392720000|2022-06-16 15:18:40|100133|100108|100117.3|100092.3|100135.4|100110.4|100113.2|100088.2|68
1655392730000|2022-06-16 15:18:50|100116.1|100091.1|100103.3|100078.3|100120.9|100095.9|100101|100076|68
1655392740000|2022-06-16 15:19:00|100103.2|100078.2|100099.5|100074.5|100109.9|100084.9|100090.9|100065.9|73
1655392750000|2022-06-16 15:19:10|100099.7|100074.7|100100.7|100075.7|100111.3|100086.3|100097.6|100072.6|66
1655392760000|2022-06-16 15:19:20|100101.3|100076.3|100086.1|100061.1|100106|100081|100084.6|100059.6|74
1655392770000|2022-06-16 15:19:30|100085.4|100060.4|100105.1|100080.1|100113.7|100088.7|100084.7|100059.7|69
1655392780000|2022-06-16 15:19:40|100105.9|100080.9|100107.5|100082.5|100117.2|100092.2|100105.9|100080.9|76
1655392790000|2022-06-16 15:19:50|100108.8|100083.8|100098.7|100073.7|100112.8|100087.8|100090.9|100065.9|74
1655392800000|2022-06-16 15:20:00|100094.7|100069.7|100111.4|100086.4|100123.2|100098.2|100094.4|100069.4|70
1655392810000|2022-06-16 15:20:10|100111.8|100086.8|100106|100081|100125.4|100100.4|100106|100081|70
1655392820000|2022-06-16 15:20:20|100106.5|100081.5|100086.8|100061.8|100111.8|100086.8|100075.2|100050.2|71
1655392830000|2022-06-16 15:20:30|100087.1|100062.1|100099.4|100074.4|100106.1|100081.1|100085.1|100060.1|70
1655392840000|2022-06-16 15:20:40|100100.5|100075.5|100105|100080|100107.8|100082.8|100096.8|100071.8|68
1655392850000|2022-06-16 15:20:50|100104.2|100079.2|100107.1|100082.1|100107.1|100082.1|100100.1|100075.1|60
1655392860000|2022-06-16 15:21:00|100107.7|100082.7|100105.1|100080.1|100110.2|100085.2|100104.3|100079.3|62
1655392870000|2022-06-16 15:21:10|100105.6|100080.6|100133.5|100108.5|100135.5|100110.5|100104.6|100079.6|62
1655392880000|2022-06-16 15:21:20|100134.7|100109.7|100175.1|100150.1|100176.4|100151.4|100134.2|100109.2|72
1655392890000|2022-06-16 15:21:30|100175.3|100150.3|100159.1|100134.1|100180.7|100155.7|100153|100128|63
1655392900000|2022-06-16 15:21:40|100160.4|100135.4|100166.5|100141.5|100177.6|100152.6|100156.4|100131.4|73
1655392910000|2022-06-16 15:21:50|100166.7|100141.7|100168.7|100118.7|100172.1|100147.1|100154.7|100118.7|74
1655392920000|2022-06-16 15:22:00|100169.8|100119.8|100159.6|100134.6|100169.8|100134.6|100131.9|100106.9|71
1655392930000|2022-06-16 15:22:10|100161.1|100136.1|100165.7|100140.7|100177.8|100147.3|100157.8|100127.8|73
1655392940000|2022-06-16 15:22:20|100170.3|100145.3|100180.9|100155.9|100192|100167|100162.1|100137.1|74
1655392950000|2022-06-16 15:22:30|100172.3|100147.3|100159.9|100134.9|100172.3|100147.3|100145.9|100120.9|61
1655392960000|2022-06-16 15:22:40|100159.5|100134.5|100159.4|100134.4|100162.4|100137.4|100151.4|100126.4|66
1655392970000|2022-06-16 15:22:50|100159|100134|100178.1|100153.1|100179.5|100154.5|100152|100127|62
1655392980000|2022-06-16 15:23:00|100179.1|100154.1|100148.9|100123.9|100179.1|100154.1|100148.9|100123.9|72
1655392990000|2022-06-16 15:23:10|100148.5|100123.5|100146.5|100121.5|100158.8|100133.8|100140.8|100115.8|73
1655393000000|2022-06-16 15:23:20|100146.7|100121.7|100145.7|100120.7|100149.8|100124.8|100141.1|100116.1|67
1655393010000|2022-06-16 15:23:30|100145.8|100120.8|100148.1|100123.1|100150.1|100125.1|100144.2|100119.2|72
1655393020000|2022-06-16 15:23:40|100146.7|100121.7|100161.9|100136.9|100162.6|100137.6|100133.7|100108.7|75
1655393030000|2022-06-16 15:23:50|100162|100137|100157.9|100132.9|100167|100142|100157|100132|63
1655393040000|2022-06-16 15:24:00|100158.4|100133.4|100155.1|100130.1|100161.5|100136.5|100146.3|100121.3|65
1655393050000|2022-06-16 15:24:10|100155.5|100130.5|100153.6|100128.6|100167.4|100142.4|100144.8|100119.8|68
1655393060000|2022-06-16 15:24:20|100152.9|100127.9|100146.2|100121.2|100155.9|100130.9|100144.8|100119.8|65
1655393070000|2022-06-16 15:24:30|100146.7|100121.7|100145.8|100120.8|100150.6|100125.6|100140.7|100115.7|56
1655393080000|2022-06-16 15:24:40|100142.4|100117.4|100166.7|100141.7|100167.7|100142.7|100142.4|100117.4|64
1655393090000|2022-06-16 15:24:50|100167.7|100142.7|100170.2|100145.2|100172.9|100147.9|100155.1|100130.1|67
1655393100000|2022-06-16 15:25:00|100171.4|100146.4|100178.3|100153.3|100188.2|100163.2|100167.1|100142.1|73
1655393110000|2022-06-16 15:25:10|100184.9|100159.9|100173.3|100148.3|100192.6|100167.6|100172.2|100147.2|64
1655393120000|2022-06-16 15:25:20|100173.4|100148.4|100173.7|100148.7|100186.7|100161.7|100169.3|100144.3|61
1655393130000|2022-06-16 15:25:30|100173.8|100148.8|100152.1|100127.1|100173.8|100148.8|100150.8|100125.8|63
1655393140000|2022-06-16 15:25:40|100152|100127|100147|100122|100156.6|100131.6|100143.7|100118.7|63
1655393150000|2022-06-16 15:25:50|100145.9|100120.9|100140.9|100115.9|100150.5|100125.5|100134.7|100109.7|63
1655393160000|2022-06-16 15:26:00|100140.8|100115.8|100120.7|100095.7|100142.5|100117.5|100116.2|100083.7|66
1655393170000|2022-06-16 15:26:10|100121.1|100096.1|100132|100107|100132|100107|100114.2|100089.2|67
1655393180000|2022-06-16 15:26:20|100126.9|100101.9|100129.2|100104.2|100129.9|100104.8|100117.8|100079.3|69
1655393190000|2022-06-16 15:26:30|100127.6|100102.6|100118.9|100093.9|100128.2|100103.2|100115.9|100090.9|60
1655393200000|2022-06-16 15:26:40|100123.5|100098.5|100126|100101|100128.2|100103.2|100118.5|100093.5|64
1655393210000|2022-06-16 15:26:50|100125.8|100100.8|100132.3|100107.3|100134.6|100109.6|100121|100096|67
1655393220000|2022-06-16 15:27:00|100132.8|100107.8|100130.3|100105.3|100134.4|100109.4|100126.5|100101.5|55
1655393230000|2022-06-16 15:27:10|100131.1|100106.1|100074.7|100049.7|100132.1|100107.1|100074.7|100049.7|68
1655393240000|2022-06-16 15:27:20|100075.3|100050.3|100079.4|100054.4|100079.8|100054.8|100057.9|100021.4|66
1655393250000|2022-06-16 15:27:30|100080|100055|100080.6|100055.6|100099.4|100074.4|100077.7|100037.7|73
1655393260000|2022-06-16 15:27:40|100077.7|100052.7|100071|100046|100080.6|100054.2|100057.3|100020.6|70
1655393270000|2022-06-16 15:27:50|100071.3|100046.3|100065.3|100040.3|100080|100046.3|100061.1|100025.5|61
1655393280000|2022-06-16 15:28:00|100064.9|100039.9|100067.2|100042.2|100072.4|100047.4|100063.8|100038.8|58
1655393290000|2022-06-16 15:28:10|100066.3|100041.3|100064.2|100039.2|100070.2|100045.2|100060.7|100035.7|58
1655393300000|2022-06-16 15:28:20|100063.6|100038.6|100099.8|100074.8|100100.8|100075.8|100063.6|100038.6|73
1655393310000|2022-06-16 15:28:30|100098.7|100073.7|100109.1|100084.1|100131.8|100087.6|100089|100050|70
1655393320000|2022-06-16 15:28:40|100108.8|100083.8|100111.3|100086.3|100124.8|100086.3|100102.9|100065.9|56
1655393330000|2022-06-16 15:28:50|100112.9|100087.9|100121|100071|100121|100088.2|100108.9|100059.9|69
1655393340000|2022-06-16 15:29:00|100122.9|100072.9|100120.5|100070.5|100131.5|100081.5|100115.9|100065.9|67
1655393350000|2022-06-16 15:29:10|100119.9|100069.9|100124|100074|100128.5|100091.4|100109.6|100066.5|63
1655393360000|2022-06-16 15:29:20|100124.8|100074.8|100122|100072|100125.5|100075.5|100100.3|100050.3|70
1655393370000|2022-06-16 15:29:30|100125.8|100075.8|100146.1|100096.1|100146.1|100096.1|100117.8|100067.8|68
1655393380000|2022-06-16 15:29:40|100145|100095|100150.7|100100.7|100155|100105|100144.7|100094.7|71
1655393390000|2022-06-16 15:29:50|100150|100100|100152.8|100102.8|100154.1|100104.1|100146.2|100096.2|66
1655393400000|2022-06-16 15:30:00|100151.1|100101.1|100168.6|100118.6|100170.8|100120.8|100150|100100|72
1655393410000|2022-06-16 15:30:10|100168.3|100118.3|100184.5|100134.5|100184.8|100144.9|100167.8|100117.8|73
1655393420000|2022-06-16 15:30:20|100185.2|100135.2|100209.1|100159.1|100209.6|100159.6|100184.9|100134.9|75
1655393430000|2022-06-16 15:30:30|100210.2|100160.2|100194.5|100144.5|100215|100165|100194.5|100144.5|74
1655393440000|2022-06-16 15:30:40|100194.2|100144.2|100198.6|100148.6|100201.6|100151.6|100193.8|100143.8|66
1655393450000|2022-06-16 15:30:50|100198.1|100148.1|100201.7|100151.7|100213.4|100163.4|100198.1|100148.1|66
1655393460000|2022-06-16 15:31:00|100203.8|100153.8|100195.5|100145.5|100209.5|100159.5|100182.6|100140.5|74
1655393470000|2022-06-16 15:31:10|100196|100146|100207.2|100182.2|100219|100184.2|100195.1|100145.1|69
1655393480000|2022-06-16 15:31:20|100207.3|100182.3|100218|100193|100219.7|100194.7|100207.3|100182.3|50
1655393490000|2022-06-16 15:31:30|100218.1|100193.1|100163.2|100113.2|100222.6|100197.6|100156.6|100113.2|68
1655393500000|2022-06-16 15:31:40|100165.2|100115.2|100160.7|100110.7|100169.6|100119.6|100155.9|100105.9|76
1655393510000|2022-06-16 15:31:50|100160.8|100110.8|100161.3|100111.3|100165.4|100115.4|100142.8|100092.8|69
1655393520000|2022-06-16 15:32:00|100161.2|100111.2|100193.8|100143.8|100196.1|100146.1|100161.2|100111.2|64
1655393530000|2022-06-16 15:32:10|100194.4|100144.4|100189.2|100139.2|100194.4|100144.4|100171.8|100121.8|69
1655393540000|2022-06-16 15:32:20|100190.5|100140.5|100165.6|100115.6|100191.1|100141.1|100161.1|100111.1|70
1655393550000|2022-06-16 15:32:30|100165.3|100115.3|100160.8|100110.8|100165.8|100115.8|100149|100099|72
1655393560000|2022-06-16 15:32:40|100161.7|100111.7|100158.5|100108.5|100172.6|100122.6|100154.2|100104.2|74
1655393570000|2022-06-16 15:32:50|100159.3|100109.3|100158.8|100108.8|100163.1|100113.1|100153|100103|71
1655393580000|2022-06-16 15:33:00|100160.1|100110.1|100161.3|100111.3|100173.3|100133.3|100147.2|100099.3|76
1655393590000|2022-06-16 15:33:10|100149.7|100124.7|100160.5|100110.5|100168.5|100129.9|100148.7|100110.5|72
1655393600000|2022-06-16 15:33:20|100160.9|100110.9|100166.3|100116.3|100166.6|100131.5|100147.8|100108.7|70
1655393610000|2022-06-16 15:33:30|100164.4|100114.4|100155.8|100130.8|100167.2|100132.3|100148.2|100108.5|59
1655393620000|2022-06-16 15:33:40|100156.2|100131.2|100153.4|100128.4|100169.5|100133|100149.2|100110.8|71
1655393630000|2022-06-16 15:33:50|100153.6|100128.6|100154.2|100129.2|100167.9|100137.5|100152.9|100111.3|66
1655393640000|2022-06-16 15:34:00|100153.3|100128.3|100158.8|100133.8|100159.4|100134.4|100153.2|100128.2|62
1655393650000|2022-06-16 15:34:10|100158.3|100133.3|100160.4|100135.4|100176|100138.1|100151.7|100114.7|72
1655393660000|2022-06-16 15:34:20|100160.7|100135.7|100163.2|100138.2|100172.2|100139.8|100159.5|100116.7|69
1655393670000|2022-06-16 15:34:30|100162|100137|100164.1|100139.1|100178.4|100142.2|100160.1|100127.1|72
1655393680000|2022-06-16 15:34:40|100167.2|100142.2|100197.4|100147.4|100202.5|100152.5|100167.2|100132.6|76
1655393690000|2022-06-16 15:34:50|100198.7|100148.7|100212.6|100187.6|100222.4|100189.3|100197.4|100147.4|73
1655393700000|2022-06-16 15:35:00|100212.9|100187.9|100237.2|100212.2|100237.8|100212.8|100212.8|100187.8|69
1655393710000|2022-06-16 15:35:10|100236.8|100211.8|100220.6|100195.6|100237|100212|100217.6|100192.6|72
1655393720000|2022-06-16 15:35:20|100220.9|100195.9|100230.8|100205.8|100233.8|100207.8|100218.1|100180.9|70
1655393730000|2022-06-16 15:35:30|100231.5|100206.5|100232.3|100207.3|100234.9|100209.9|100229.9|100204.9|66
1655393740000|2022-06-16 15:35:40|100232.1|100207.1|100230.2|100205.2|100235.6|100210.6|100228.7|100203.7|68
1655393750000|2022-06-16 15:35:50|100229.4|100204.4|100234.7|100209.7|100237.5|100212.5|100229.4|100204.4|73
1655393760000|2022-06-16 15:36:00|100234.8|100209.8|100256.3|100231.3|100256.3|100231.3|100234.8|100209.8|72
1655393770000|2022-06-16 15:36:10|100255.6|100230.6|100254.3|100229.3|100259.7|100234.7|100248.8|100223.8|68
1655393780000|2022-06-16 15:36:20|100254.6|100229.6|100250.5|100225.5|100254.6|100229.6|100246.4|100221.4|70
1655393790000|2022-06-16 15:36:30|100250.6|100225.6|100253.5|100228.5|100256.9|100231.9|100243.9|100218.9|68
1655393800000|2022-06-16 15:36:40|100252.4|100227.4|100249.9|100224.9|100253.6|100228.6|100241.8|100216.8|69
1655393810000|2022-06-16 15:36:50|100251.2|100226.2|100257.9|100232.9|100258.8|100233.8|100249.9|100224.9|72
1655393820000|2022-06-16 15:37:00|100259.3|100234.3|100261.1|100236.1|100261.1|100236.1|100246.4|100221.4|69
1655393830000|2022-06-16 15:37:10|100261.2|100236.2|100255|100230|100261.9|100236.9|100247.9|100222.9|68
1655393840000|2022-06-16 15:37:20|100256.4|100231.4|100261|100236|100267.1|100236.3|100240.9|100213.1|68
1655393850000|2022-06-16 15:37:30|100260.6|100235.6|100267.5|100242.5|100267.5|100242.5|100253.2|100228.2|70
1655393860000|2022-06-16 15:37:40|100267.9|100242.9|100263.9|100238.9|100269.4|100244.4|100257.8|100232.8|63
1655393870000|2022-06-16 15:37:50|100264.8|100239.8|100239.2|100214.2|100265.5|100240.5|100233.9|100195.2|67
1655393880000|2022-06-16 15:38:00|100239.9|100214.9|100246|100196|100252.7|100216.2|100231.6|100189.9|69
1655393890000|2022-06-16 15:38:10|100246.8|100196.8|100233.9|100208.9|100254.9|100218.3|100232.3|100193.2|67
1655393900000|2022-06-16 15:38:20|100247.1|100197.1|100236.1|100186.1|100247.5|100211.4|100224.8|100185.6|71
1655393910000|2022-06-16 15:38:30|100235.9|100185.9|100221.8|100196.8|100236.9|100200.5|100216.9|100182.7|67
1655393920000|2022-06-16 15:38:40|100221.6|100196.6|100229.4|100179.4|100239.3|100206.3|100214.5|100178.6|63
1655393930000|2022-06-16 15:38:50|100229.1|100179.1|100237.1|100187.1|100242.5|100210|100219.1|100178.3|69
1655393940000|2022-06-16 15:39:00|100236.8|100186.8|100233.4|100183.4|100236.8|100204.2|100219.5|100183.1|69
1655393950000|2022-06-16 15:39:10|100234.9|100184.9|100223.5|100198.5|100237.2|100200.9|100218.3|100180.2|57
1655393960000|2022-06-16 15:39:20|100225.6|100200.6|100207.3|100182.3|100228.3|100202.7|100207.3|100172.6|66
1655393970000|2022-06-16 15:39:30|100207.2|100182.2|100230.6|100180.6|100232.3|100196.2|100207.2|100170.4|66
1655393980000|2022-06-16 15:39:40|100227.5|100177.5|100225.5|100175.5|100227.8|100177.8|100220.5|100170.5|58
1655393990000|2022-06-16 15:39:50|100226.2|100176.2|100218.4|100168.4|100231.7|100186.6|100203.2|100164.7|64
1655394000000|2022-06-16 15:40:00|100216.8|100166.8|100216.4|100166.4|100221.8|100180|100194|100153.4|74
1655394010000|2022-06-16 15:40:10|100215.6|100165.6|100216.6|100166.6|100218.3|100168.3|100206.5|100156.5|71
1655394020000|2022-06-16 15:40:20|100214.5|100164.5|100204.1|100154.1|100214.5|100174.9|100192.8|100142.8|75
1655394030000|2022-06-16 15:40:30|100201.9|100151.9|100204.8|100154.8|100208.3|100167.2|100190.4|100142.3|68
1655394040000|2022-06-16 15:40:40|100206.5|100156.5|100217.1|100167.1|100220.6|100170.6|100206.4|100156.4|73
1655394050000|2022-06-16 15:40:50|100213.9|100163.9|100212.4|100187.4|100228.3|100191.3|100203.4|100163.9|76
1655394060000|2022-06-16 15:41:00|100211|100186|100221|100171|100230|100192.3|100211|100165.9|76
1655394070000|2022-06-16 15:41:10|100224.1|100174.1|100191.7|100166.7|100224.1|100184.4|100189.5|100148.7|71
1655394080000|2022-06-16 15:41:20|100192.8|100167.8|100217.6|100167.6|100221.5|100182.1|100190.4|100156.4|72
1655394090000|2022-06-16 15:41:30|100217.7|100167.7|100234.7|100184.7|100237.4|100198.6|100210.2|100163.1|73
1655394100000|2022-06-16 15:41:40|100233.4|100183.4|100234.6|100184.6|100235.6|100194.3|100216.6|100170.9|70
1655394110000|2022-06-16 15:41:50|100231.4|100181.4|100227.3|100177.3|100234.9|100184.9|100227.3|100177.3|63
1655394120000|2022-06-16 15:42:00|100227.8|100177.8|100249.8|100199.8|100255.8|100210.5|100217|100177.7|78
1655394130000|2022-06-16 15:42:10|100247.2|100197.2|100226.2|100176.2|100252.9|100202.9|100226.2|100176.2|78
1655394140000|2022-06-16 15:42:20|100226.8|100176.8|100258.6|100208.6|100266.5|100216.5|100226.8|100176.8|77
1655394150000|2022-06-16 15:42:30|100257.8|100207.8|100244.5|100194.5|100257.8|100207.8|100243.2|100193.2|76
1655394160000|2022-06-16 15:42:40|100245|100195|100243.8|100193.8|100260.1|100210.1|100241.1|100191.1|69
1655394170000|2022-06-16 15:42:50|100234.6|100209.6|100255.8|100205.8|100256.6|100209.6|100234.5|100196.4|77
1655394180000|2022-06-16 15:43:00|100254.9|100204.9|100241.4|100191.4|100254.9|100204.9|100238.5|100188.5|74
1655394190000|2022-06-16 15:43:10|100242.7|100192.7|100275.3|100225.3|100275.9|100238.8|100240.5|100190.5|66
1655394200000|2022-06-16 15:43:20|100274.1|100224.1|100286.9|100236.9|100291.4|100241.4|100273.4|100223.4|72
1655394210000|2022-06-16 15:43:30|100287|100237|100282|100232|100292.1|100251.2|100274|100230.8|63
1655394220000|2022-06-16 15:43:40|100281.3|100231.3|100259|100209|100281.3|100236.6|100247.3|100197.7|74
1655394230000|2022-06-16 15:43:50|100261.4|100211.4|100274.7|100224.7|100274.7|100224.7|100231.3|100181.3|78
1655394240000|2022-06-16 15:44:00|100274.6|100224.6|100268.2|100243.2|100283.1|100247.2|100257.7|100217.5|74
1655394250000|2022-06-16 15:44:10|100268.3|100243.3|100266.9|100241.9|100278.1|100253.1|100256.5|100218.1|73
1655394260000|2022-06-16 15:44:20|100258|100233|100269.5|100244.5|100272.4|100247.4|100258|100233|64
1655394270000|2022-06-16 15:44:30|100270|100245|100272.6|100222.6|100274|100247.7|100256.7|100222|67
1655394280000|2022-06-16 15:44:40|100273.4|100223.4|100217.9|100167.9|100273.4|100241.2|100199.7|100158.6|79
1655394290000|2022-06-16 15:44:50|100218.9|100168.9|100213.7|100188.7|100222.2|100197.2|100200.8|100166|70
1655394300000|2022-06-16 15:45:00|100213.1|100188.1|100219.5|100169.5|100221.5|100196.5|100212|100169.5|64
1655394310000|2022-06-16 15:45:10|100220.3|100170.3|100216.2|100191.2|100230|100194.3|100213.7|100169.9|73
1655394320000|2022-06-16 15:45:20|100216.3|100191.3|100227.9|100177.9|100237.8|100201.6|100214.6|100167.9|76
1655394330000|2022-06-16 15:45:30|100225.6|100175.6|100224.4|100199.4|100236.7|100200.4|100219.3|100169.3|78
1655394340000|2022-06-16 15:45:40|100223|100198|100218.8|100193.8|100235.2|100208|100210.3|100171.7|71
1655394350000|2022-06-16 15:45:50|100217.1|100192.1|100243.4|100218.4|100243.4|100218.4|100211.9|100175|76
1655394360000|2022-06-16 15:46:00|100247.2|100222.2|100221.4|100171.4|100247.6|100222.6|100217.4|100167.4|63
1655394370000|2022-06-16 15:46:10|100218|100168|100229.8|100204.8|100232.1|100207.1|100209.4|100164.8|65
1655394380000|2022-06-16 15:46:20|100229.7|100204.7|100204.4|100179.4|100229.7|100204.7|100197.1|100172.1|71
1655394390000|2022-06-16 15:46:30|100204.6|100179.6|100194.8|100144.8|100204.6|100179.6|100169|100119|76
1655394400000|2022-06-16 15:46:40|100195.1|100145.1|100156.5|100106.5|100195.3|100145.3|100153.2|100103.2|75
1655394410000|2022-06-16 15:46:50|100155.9|100105.9|100170.2|100120.2|100170.9|100120.9|100150.2|100100.2|68
1655394420000|2022-06-16 15:47:00|100173.7|100123.7|100191.3|100141.3|100202.2|100152.2|100173|100123|78
1655394430000|2022-06-16 15:47:10|100189.6|100139.6|100192.2|100142.2|100195.5|100145.5|100183.8|100133.8|71
1655394440000|2022-06-16 15:47:20|100192.1|100142.1|100166.5|100116.5|100192.1|100142.1|100166.5|100116.5|69
1655394450000|2022-06-16 15:47:30|100165|100115|100174.1|100124.1|100175.9|100125.9|100160|100110|65
1655394460000|2022-06-16 15:47:40|100175.3|100125.3|100149.1|100099.1|100178.2|100136.6|100143.6|100098.2|72
1655394470000|2022-06-16 15:47:50|100149.2|100099.2|100159.3|100109.3|100159.3|100109.3|100149.2|100099.2|59
1655394480000|2022-06-16 15:48:00|100157.9|100107.9|100157.4|100132.4|100168.5|100136.3|100155.5|100105.5|63
1655394490000|2022-06-16 15:48:10|100157|100132|100178.4|100128.4|100183.6|100134.9|100157|100115.8|72
1655394500000|2022-06-16 15:48:20|100178.3|100128.3|100163.4|100113.4|100178.9|100128.9|100159.8|100109.8|71
1655394510000|2022-06-16 15:48:30|100163|100113|100147.7|100097.7|100163.9|100113.9|100134|100095.6|58
1655394520000|2022-06-16 15:48:40|100147.5|100097.5|100120.3|100070.3|100147.6|100097.6|100119.3|100069.3|56
1655394530000|2022-06-16 15:48:50|100119.1|100069.1|100123.5|100073.5|100130.8|100080.8|100117.9|100067.9|65
1655394540000|2022-06-16 15:49:00|100124.1|100074.1|100116.4|100066.4|100129.9|100079.9|100116.4|100066.4|71
1655394550000|2022-06-16 15:49:10|100117.6|100067.6|100122.6|100072.6|100123.7|100084.8|100102.9|100059.7|72
1655394560000|2022-06-16 15:49:20|100121.2|100071.2|100130.1|100080.1|100135.2|100094.5|100113.8|100070.2|66
1655394570000|2022-06-16 15:49:30|100129.3|100079.3|100116.9|100066.9|100134.6|100098.5|100107|100062.8|63
1655394580000|2022-06-16 15:49:40|100105|100080|100112.3|100062.3|100120.1|100082.4|100099.6|100058.5|68
1655394590000|2022-06-16 15:49:50|100110.8|100060.8|100115.1|100065.1|100118.8|100081.2|100103|100060.3|50
1655394600000|2022-06-16 15:50:00|100104|100079|100080.6|100055.6|100104|100079|100075.8|100050.8|78
1655394610000|2022-06-16 15:50:10|100081.4|100056.4|100091.9|100066.9|100102.7|100077.7|100077.9|100052.9|71
1655394620000|2022-06-16 15:50:20|100093.3|100068.3|100089.9|100064.9|100105.7|100069.9|100087.3|100054|61
1655394630000|2022-06-16 15:50:30|100089.8|100064.8|100072.8|100047.8|100093.3|100068.3|100072.8|100047.8|62
1655394640000|2022-06-16 15:50:40|100074.7|100049.7|100062.4|100037.4|100075.3|100050.3|100054.6|100029.6|68
1655394650000|2022-06-16 15:50:50|100064.1|100039.1|100080.7|100030.7|100082.4|100043.6|100062.4|100028.2|61
1655394660000|2022-06-16 15:51:00|100081|100031|100059.8|100034.8|100082.1|100039.1|100059.8|100020.2|60
1655394670000|2022-06-16 15:51:10|100062.1|100037.1|100060.8|100010.8|100069|100039.9|100047.2|100010.8|68
1655394680000|2022-06-16 15:51:20|100060.4|100010.4|100043.6|100018.6|100070.3|100031|100043.6|100010.1|75
1655394690000|2022-06-16 15:51:30|100043.1|100018.1|100048.4|100023.4|100055.1|100030.1|100043|100018|62
1655394700000|2022-06-16 15:51:40|100049.5|100024.5|100069.9|100044.9|100071.7|100046.7|100047.2|100014.5|71
1655394710000|2022-06-16 15:51:50|100069.2|100044.2|100065.8|100040.8|100071.1|100046.1|100062.5|100037.5|67
1655394720000|2022-06-16 15:52:00|100065.5|100040.5|100069.8|100044.8|100070.7|100045.7|100057.8|100032.8|62
1655394730000|2022-06-16 15:52:10|100070.1|100045.1|100072.7|100047.7|100078.2|100053.2|100064.7|100039.7|56
1655394740000|2022-06-16 15:52:20|100072.9|100047.9|100069.1|100044.1|100078.4|100053.4|100065.8|100040.8|70
1655394750000|2022-06-16 15:52:30|100068|100043|100059.3|100034.3|100071.1|100046.1|100051|100026|63
1655394760000|2022-06-16 15:52:40|100059.4|100034.4|100063.9|100013.9|100063.9|100034.4|100049.5|100013.5|59
1655394770000|2022-06-16 15:52:50|100064.4|100014.4|100052.4|100027.4|100065|100031.3|100049.5|100014.4|67
1655394780000|2022-06-16 15:53:00|100052.3|100027.3|100074.2|100024.2|100077.6|100036.4|100052.3|100017.4|70
1655394790000|2022-06-16 15:53:10|100065.9|100015.9|100074.2|100024.2|100077.1|100027.1|100065.9|100015.9|64
1655394800000|2022-06-16 15:53:20|100072.9|100022.9|100072.9|100022.9|100074.9|100024.9|100070.6|100020.6|59
1655394810000|2022-06-16 15:53:30|100072.6|100022.6|100088|100063|100099.1|100067.7|100065.1|100022.6|76
1655394820000|2022-06-16 15:53:40|100087.2|100062.2|100080.2|100030.2|100094|100062.2|100067.4|100028|70
1655394830000|2022-06-16 15:53:50|100070.8|100045.8|100087.5|100037.5|100090.4|100054.5|100069.8|100033.2|69
1655394840000|2022-06-16 15:54:00|100087.4|100037.4|100092.3|100042.3|100092.9|100055.1|100072.2|100033.7|63
1655394850000|2022-06-16 15:54:10|100092.4|100042.4|100086.4|100036.4|100096|100057.5|100075.6|100036.4|66
1655394860000|2022-06-16 15:54:20|100087.4|100037.4|100086.6|100036.6|100092.7|100054.5|100072|100033.1|70
1655394870000|2022-06-16 15:54:30|100085.4|100035.4|100055.1|100030.1|100088.3|100048.2|100053.1|100016.2|66
1655394880000|2022-06-16 15:54:40|100055.2|100030.2|100072.1|100022.1|100076.5|100039.5|100055.2|100016.5|55
1655394890000|2022-06-16 15:54:50|100071.7|100021.7|100052.3|100027.3|100072.7|100038.4|100048.5|100009.6|68
1655394900000|2022-06-16 15:55:00|100051.3|100026.3|100056.4|100006.4|100077.3|100038.5|100048.1|100006.4|69
1655394910000|2022-06-16 15:55:10|100046.9|100021.9|100047.8|99997.8|100055.5|100021.9|100032|99994.1|63
1655394920000|2022-06-16 15:55:20|100048|99998|100023.5|99998.5|100050.1|100014|100023.5|99997.6|68
1655394930000|2022-06-16 15:55:30|100024.2|99999.2|100033.8|99983.8|100039.9|100004.6|100018.4|99979.5|61
1655394940000|2022-06-16 15:55:40|100034.2|99984.2|100027.7|100002.7|100037.1|100012.1|100016.7|99980.6|66
1655394950000|2022-06-16 15:55:50|100027.4|100002.4|100022.5|99997.5|100028.4|100003.4|100020.9|99995.9|60
1655394960000|2022-06-16 15:56:00|100022.8|99997.8|100010.3|99985.3|100035.5|99998|100009.4|99974.1|71
1655394970000|2022-06-16 15:56:10|100010.2|99985.2|100009.8|99984.8|100013.3|99988.3|100002.4|99977.4|63
1655394980000|2022-06-16 15:56:20|100012.1|99987.1|99993.9|99968.9|100012.1|99987.1|99986.2|99961.2|72
1655394990000|2022-06-16 15:56:30|99995.3|99970.3|99999.9|99974.9|100000.4|99975.4|99992.6|99967.6|71
1655395000000|2022-06-16 15:56:40|99997.2|99972.2|99997.8|99972.8|100002.8|99977.8|99995.6|99970.6|71
1655395010000|2022-06-16 15:56:50|99999.2|99974.2|99999.4|99974.4|100004.1|99979.1|99963.4|99938.4|77
1655395020000|2022-06-16 15:57:00|99998.4|99973.4|99989.8|99964.8|100000.5|99975.5|99989.7|99964.7|61
1655395030000|2022-06-16 15:57:10|99992.3|99967.3|100002.8|99977.8|100002.8|99977.8|99987.5|99962.5|75
1655395040000|2022-06-16 15:57:20|100000|99975|99993.9|99968.9|100000.5|99975.5|99993|99968|70
1655395050000|2022-06-16 15:57:30|99995.5|99970.5|99993.3|99968.3|99999.2|99974.2|99981.9|99956.9|76
1655395060000|2022-06-16 15:57:40|99992.8|99967.8|100013.5|99963.5|100014.4|99976.3|99991.3|99962|68
1655395070000|2022-06-16 15:57:50|100013.7|99963.7|100022.9|99972.9|100023.8|99985.2|99998.6|99956.1|67
1655395080000|2022-06-16 15:58:00|100023.2|99973.2|100010.5|99985.5|100024.7|99987.8|100004.8|99970.1|73
1655395090000|2022-06-16 15:58:10|100009.7|99984.7|100009.2|99984.2|100028.4|99987.9|100005.9|99970.8|69
1655395100000|2022-06-16 15:58:20|100022.3|99972.3|99995.2|99970.2|100022.5|99986|99995.2|99970.2|66
1655395110000|2022-06-16 15:58:30|99998.3|99973.3|99999|99974|100003.1|99978.1|99995|99970|74
1655395120000|2022-06-16 15:58:40|99999.8|99974.8|99998.7|99973.7|100007.4|99982.4|99998|99973|70
1655395130000|2022-06-16 15:58:50|100000.3|99975.3|99999.3|99974.3|100006.3|99981.3|99991.5|99966.5|66
1655395140000|2022-06-16 15:59:00|99997.5|99972.5|99989.2|99964.2|99997.5|99972.5|99985.1|99960.1|73
1655395150000|2022-06-16 15:59:10|99989.5|99964.5|99976.4|99951.4|99992.1|99967.1|99973|99948|69
1655395160000|2022-06-16 15:59:20|99977.2|99952.2|99963.9|99938.9|99977.5|99952.5|99958.4|99933.4|70
1655395170000|2022-06-16 15:59:30|99963.7|99938.7|99958.7|99933.7|99963.7|99938.7|99952.9|99927.9|65
1655395180000|2022-06-16 15:59:40|99958.2|99933.2|99948.6|99923.6|99960.7|99935.7|99944.5|99919.5|62
1655395190000|2022-06-16 15:59:50|99948.3|99923.3|99942.9|99917.9|99948.3|99923.3|99938.2|99913.2|57
1655395200000|2022-06-16 16:00:00|99942|99917|99943.2|99918.2|99947.2|99922.2|99922.9|99882|67
1655395210000|2022-06-16 16:00:10|99943.3|99918.3|99929.5|99904.5|99945|99920|99928.9|99903.9|66
1655395220000|2022-06-16 16:00:20|99929.7|99904.7|99931.4|99906.4|99937.9|99912.9|99928.5|99903.5|63
1655395230000|2022-06-16 16:00:30|99931.8|99906.8|99930.7|99905.7|99932.6|99907.6|99928|99903|59
1655395240000|2022-06-16 16:00:40|99931.5|99906.5|99927.2|99902.2|99938.1|99907.1|99916.3|99879.2|61
1655395250000|2022-06-16 16:00:50|99927.8|99902.8|99947.2|99922.2|99947.2|99922.2|99924.6|99899.6|67
1655395260000|2022-06-16 16:01:00|99947|99922|99968|99943|99971.1|99946.1|99944.8|99919.8|70
1655395270000|2022-06-16 16:01:10|99968.9|99943.9|99965.9|99940.9|99969.1|99944.1|99957|99916.1|71
1655395280000|2022-06-16 16:01:20|99965.4|99940.4|99958.7|99933.7|99966.8|99941.8|99954.4|99929.4|58
1655395290000|2022-06-16 16:01:30|99960|99935|99962.1|99937.1|99967.5|99942.5|99954.7|99929.7|73
1655395300000|2022-06-16 16:01:40|99961.4|99936.4|99982.2|99957.2|99992|99957.6|99961.4|99936.4|70
1655395310000|2022-06-16 16:01:50|99982.5|99957.5|99978.9|99953.9|99994.9|99959.4|99978.9|99942.1|63
1655395320000|2022-06-16 16:02:00|99979.3|99954.3|99976.6|99951.6|99979.3|99954.3|99973.6|99948.6|65
1655395330000|2022-06-16 16:02:10|99973.7|99948.7|99983.1|99958.1|99990.8|99958.1|99958.3|99918.6|71
1655395340000|2022-06-16 16:02:20|99983|99958|99969.2|99944.2|99984.7|99959.7|99967.8|99942.8|62
1655395350000|2022-06-16 16:02:30|99966.3|99941.3|99960|99935|99969.5|99944.5|99956.7|99931.7|64
1655395360000|2022-06-16 16:02:40|99959.2|99934.2|99936.5|99911.5|99962.9|99937.9|99936.5|99911.5|59
1655395370000|2022-06-16 16:02:50|99936.2|99911.2|99943.7|99918.7|99947.8|99922.8|99931.9|99906.9|75
1655395380000|2022-06-16 16:03:00|99940.2|99915.2|99941.6|99916.6|99951.1|99926.1|99936|99911|59
1655395390000|2022-06-16 16:03:10|99941.7|99916.7|99954.7|99929.7|99963.2|99930.6|99941.7|99913.2|63
1655395400000|2022-06-16 16:03:20|99953.7|99928.7|99954.2|99904.2|99969.7|99935.2|99939.7|99901.9|64
1655395410000|2022-06-16 16:03:30|99939.6|99914.6|99938.9|99913.9|99952.6|99918|99930.6|99895.5|65
1655395420000|2022-06-16 16:03:40|99939.2|99914.2|99918.6|99893.6|99939.3|99914.3|99917.9|99881.5|68
1655395430000|2022-06-16 16:03:50|99921|99896|99909.7|99884.7|99923.6|99898.6|99905.3|99880.3|63
1655395440000|2022-06-16 16:04:00|99910.2|99885.2|99917.6|99892.6|99931.9|99899.8|99909.6|99879.9|66
1655395450000|2022-06-16 16:04:10|99917.8|99892.8|99910.6|99885.6|99925|99898.3|99910.2|99874.4|69
1655395460000|2022-06-16 16:04:20|99908|99883|99901.9|99876.9|99911.8|99886.8|99901.5|99876.5|60
1655395470000|2022-06-16 16:04:30|99901.8|99876.8|99901.3|99876.3|99905.6|99880.6|99896.9|99871.9|58
1655395480000|2022-06-16 16:04:40|99901.8|99876.8|99905.6|99855.6|99913.3|99882.2|99895.9|99853.7|61
1655395490000|2022-06-16 16:04:50|99907|99857|99888.2|99863.2|99907|99871.7|99868.6|99825.9|71
1655395500000|2022-06-16 16:05:00|99890.7|99865.7|99889.6|99864.6|99897.8|99867.5|99882|99838.5|64
1655395510000|2022-06-16 16:05:10|99890|99865|99889|99864|99903.7|99871.3|99882.6|99838.2|68
1655395520000|2022-06-16 16:05:20|99890|99865|99890.5|99840.5|99897.8|99872.8|99875|99833.7|73
1655395530000|2022-06-16 16:05:30|99885.6|99860.6|99894.8|99869.8|99904.2|99875.8|99880.8|99845.8|75
1655395540000|2022-06-16 16:05:40|99892.9|99867.9|99895.6|99870.6|99908.6|99875|99887.1|99849.6|72
1655395550000|2022-06-16 16:05:50|99894.5|99869.5|99891.3|99866.3|99911.3|99877.7|99887.2|99844.8|70
1655395560000|2022-06-16 16:06:00|99891.2|99866.2|99894|99869|99905.6|99873.4|99889.7|99852.2|71
1655395570000|2022-06-16 16:06:10|99894.4|99869.4|99892.7|99867.7|99897.8|99872.8|99890.3|99865.3|67
1655395580000|2022-06-16 16:06:20|99891.4|99866.4|99890.5|99865.5|99899.8|99874.8|99889.9|99864.9|73
1655395590000|2022-06-16 16:06:30|99891.1|99866.1|99918.8|99893.8|99920.8|99895.8|99890.7|99857.4|66
1655395600000|2022-06-16 16:06:40|99918.1|99893.1|99926.1|99901.1|99934.2|99909.2|99917.8|99892.8|70
1655395610000|2022-06-16 16:06:50|99922.7|99897.7|99938.1|99913.1|99941.4|99916.4|99922.7|99897.7|72
1655395620000|2022-06-16 16:07:00|99938.4|99913.4|99937.9|99912.9|99946.2|99921.2|99936.5|99911.5|54
1655395630000|2022-06-16 16:07:10|99937.3|99912.3|99944.2|99919.2|99946.3|99921.3|99937|99912|61
1655395640000|2022-06-16 16:07:20|99946.2|99921.2|99956.7|99931.7|99963.2|99938.2|99945.3|99920.3|65
1655395650000|2022-06-16 16:07:30|99956|99931|99960.4|99935.4|99973.1|99942.4|99955.3|99922.6|52
1655395660000|2022-06-16 16:07:40|99961.2|99936.2|99964.3|99939.3|99966.8|99941.8|99960.5|99935.5|61
1655395670000|2022-06-16 16:07:50|99964.4|99939.4|99962.9|99937.9|99971.6|99946.6|99962.9|99937.9|71
1655395680000|2022-06-16 16:08:00|99964|99939|99969.7|99944.7|99981.5|99946.6|99963.4|99927.7|74
1655395690000|2022-06-16 16:08:10|99971.6|99946.6|99987.2|99962.2|99990|99965|99968|99943|76
1655395700000|2022-06-16 16:08:20|99999.8|99949.8|99970.8|99945.8|99999.8|99970.2|99970.8|99945.8|74
1655395710000|2022-06-16 16:08:30|99971.5|99946.5|99983.6|99958.6|99983.6|99958.6|99963.6|99938.6|73
1655395720000|2022-06-16 16:08:40|99980.8|99955.8|99991.7|99941.7|99994.8|99958.2|99969.9|99938.6|65
1655395730000|2022-06-16 16:08:50|99991.6|99941.6|100005.1|99955.1|100007|99967.7|99984.9|99941.1|74
1655395740000|2022-06-16 16:09:00|100003.8|99953.8|99999.4|99949.4|100007.1|99957.1|99998.6|99948.6|64
1655395750000|2022-06-16 16:09:10|99998.8|99948.8|99999.9|99949.9|100001.3|99951.3|99998.7|99948.7|38
1655395760000|2022-06-16 16:09:20|100000.1|99950.1|99996.4|99971.4|100003.7|99973.9|99986.1|99949|57
1655395770000|2022-06-16 16:09:30|99996.2|99971.2|100004.9|99979.9|100007.3|99982.3|99994.7|99969.7|74
1655395780000|2022-06-16 16:09:40|100005.8|99980.8|100017.3|99992.3|100022.1|99997.1|100004.4|99979.4|55
1655395790000|2022-06-16 16:09:50|100017.5|99992.5|100007.7|99982.7|100017.5|99992.5|100007.1|99982.1|53
1655395800000|2022-06-16 16:10:00|100007.5|99982.5|100003.7|99978.7|100011.4|99986.4|100001.9|99976.9|69
1655395810000|2022-06-16 16:10:10|100006.4|99981.4|100001.2|99976.2|100009.2|99984.2|99999.6|99974.6|65
1655395820000|2022-06-16 16:10:20|100003.6|99978.6|100026.5|100001.5|100027.4|100002.4|99997.8|99972.8|67
1655395830000|2022-06-16 16:10:30|100026.6|100001.6|100003.9|99978.9|100030.1|100005.1|100003.9|99978.9|58
1655395840000|2022-06-16 16:10:40|100004.5|99979.5|100001.6|99976.6|100010.9|99985.9|99996.9|99971.9|63
1655395850000|2022-06-16 16:10:50|100004|99979|100000.6|99975.6|100005.1|99980.1|99999.4|99974.4|49
1655395860000|2022-06-16 16:11:00|100000.2|99975.2|99978.8|99928.8|100003.4|99975.4|99962.9|99912.9|71
1655395870000|2022-06-16 16:11:10|99979.9|99929.9|99996.3|99946.3|99997.8|99961.6|99970.8|99929.4|74
1655395880000|2022-06-16 16:11:20|99997.8|99947.8|99987.3|99962.3|99999.6|99962.9|99979.1|99942.8|55
1655395890000|2022-06-16 16:11:30|99987.7|99962.7|99999.5|99974.5|100011|99974.5|99987.2|99959.6|51
1655395900000|2022-06-16 16:11:40|99999.7|99974.7|100009.2|99984.2|100026|99989.5|99993.2|99968.2|62
1655395910000|2022-06-16 16:11:50|100006.2|99981.2|100027.7|100002.7|100027.9|100002.9|100000.5|99975.5|70
1655395920000|2022-06-16 16:12:00|100028|100003|100018.1|99993.1|100032.1|100003.7|100016.9|99982.1|58
1655395930000|2022-06-16 16:12:10|100018.2|99993.2|100009.8|99984.8|100018.2|99993.2|100008.4|99983.4|51
1655395940000|2022-06-16 16:12:20|100010.3|99985.3|100013.5|99988.5|100015.9|99990.9|100009.8|99984.8|42
1655395950000|2022-06-16 16:12:30|100013.3|99988.3|100022.1|99997.1|100026.2|100001.2|100012|99987|59
1655395960000|2022-06-16 16:12:40|100021.6|99996.6|100022.5|99997.5|100033.4|100005.7|100019|99983.2|74
1655395970000|2022-06-16 16:12:50|100023.4|99998.4|100016.2|99991.2|100026.4|100001.4|100009|99984|70
1655395980000|2022-06-16 16:13:00|100017.1|99992.1|100010.8|99985.8|100022.2|99997.2|100008.9|99983.9|71
1655395990000|2022-06-16 16:13:10|100010|99985|99997.8|99972.8|100016.1|99991.1|99997.8|99972.8|74
1655396000000|2022-06-16 16:13:20|99996.4|99971.4|99979.3|99954.3|99997|99972|99970.7|99945.7|58
1655396010000|2022-06-16 16:13:30|99979.4|99954.4|99977.6|99952.6|99979.4|99954.4|99970.1|99945.1|59
1655396020000|2022-06-16 16:13:40|99977.8|99952.8|99973.7|99948.7|99979.3|99954.3|99970.8|99945.8|54
1655396030000|2022-06-16 16:13:50|99974.4|99949.4|99974.7|99949.7|99978.2|99953.2|99974.3|99949.3|42
1655396040000|2022-06-16 16:14:00|99974.8|99949.8|99968.6|99943.6|99982.7|99957.7|99967.6|99942.6|48
1655396050000|2022-06-16 16:14:10|99968.9|99943.9|99967.7|99942.7|99968.9|99943.9|99965.4|99940.4|43
1655396060000|2022-06-16 16:14:20|99967.4|99942.4|99976.3|99951.3|99979|99954|99967.4|99942.4|57
1655396070000|2022-06-16 16:14:30|99976.1|99951.1|99975.3|99950.3|99980.3|99955.3|99975.3|99950.3|48
1655396080000|2022-06-16 16:14:40|99978.2|99953.2|99973|99948|99984|99959|99972.9|99947.9|58
1655396090000|2022-06-16 16:14:50|99973.2|99948.2|99973.5|99948.5|99976.6|99951.6|99973.1|99948.1|45
1655396100000|2022-06-16 16:15:00|99973.6|99948.6|99972.6|99947.6|99979.9|99954.9|99972.6|99947.6|49
1655396110000|2022-06-16 16:15:10|99973.8|99948.8|99973.9|99948.9|99975.3|99950.3|99972|99947|55
1655396120000|2022-06-16 16:15:20|99973.8|99948.8|99989.5|99964.5|99990.7|99965.7|99969|99944|57
1655396130000|2022-06-16 16:15:30|99989.6|99964.6|99985.2|99960.2|99991.4|99966.4|99982.2|99957.2|55
1655396140000|2022-06-16 16:15:40|99984.1|99959.1|99985.3|99960.3|99988.7|99963.7|99976.6|99951.6|54
1655396150000|2022-06-16 16:15:50|99986.5|99961.5|99994.4|99944.4|99995.1|99970.1|99981|99944.4|64
1655396160000|2022-06-16 16:16:00|99993|99943|99992.4|99967.4|99995.7|99967.4|99980.3|99940.6|65
1655396170000|2022-06-16 16:16:10|99992.3|99967.3|99986|99961|99993|99968|99985|99960|52
1655396180000|2022-06-16 16:16:20|99984.6|99959.6|99978.3|99953.3|99991.6|99961.3|99975.4|99941.6|58
1655396190000|2022-06-16 16:16:30|99977.3|99952.3|99983.4|99958.4|100002.8|99964.9|99976.9|99950.7|58
1655396200000|2022-06-16 16:16:40|99982.9|99957.9|99999|99974|100002.5|99974|99982.9|99952.5|62
1655396210000|2022-06-16 16:16:50|99998.9|99973.9|99991.1|99966.1|100005.8|99973.9|99985.4|99949.4|45
1655396220000|2022-06-16 16:17:00|99995.3|99970.3|99993.8|99968.8|100015|99978.3|99992.7|99963.7|66
1655396230000|2022-06-16 16:17:10|99993|99968|99993.8|99968.8|100001.9|99968.8|99986.7|99948.8|61
1655396240000|2022-06-16 16:17:20|99992.7|99967.7|99973.6|99948.6|100006.5|99969.4|99963.6|99934.2|70
1655396250000|2022-06-16 16:17:30|99974.5|99949.5|99976.5|99951.5|99991.8|99953.3|99968.5|99935.5|71
1655396260000|2022-06-16 16:17:40|99976.4|99951.4|99976.4|99951.4|99992.1|99958.8|99975.5|99941.2|57
1655396270000|2022-06-16 16:17:50|99979.5|99954.5|99948.1|99923.1|99979.5|99954.5|99947.3|99907.3|66
1655396280000|2022-06-16 16:18:00|99948.7|99923.7|99902.6|99877.6|99948.7|99923.7|99902.1|99867.2|74
1655396290000|2022-06-16 16:18:10|99903.3|99878.3|99902.4|99852.4|99913.9|99878.3|99888.3|99849.5|75
1655396300000|2022-06-16 16:18:20|99902.2|99852.2|99892.3|99867.3|99909.7|99869.7|99889.5|99848.6|65
1655396310000|2022-06-16 16:18:30|99892.2|99867.2|99897.6|99872.6|99907.3|99874.7|99887.8|99854.5|60
1655396320000|2022-06-16 16:18:40|99897.9|99872.9|99898.8|99848.8|99912.6|99872.9|99880|99842|51
1655396330000|2022-06-16 16:18:50|99898.3|99848.3|99885.6|99860.6|99907.9|99871|99883.7|99848.3|64
1655396340000|2022-06-16 16:19:00|99887|99862|99901|99876|99904.4|99879.4|99887|99862|59
1655396350000|2022-06-16 16:19:10|99901.1|99876.1|99909.6|99859.6|99914.1|99877|99890|99858.3|57
1655396360000|2022-06-16 16:19:20|99909.7|99859.7|99893.7|99868.7|99912.5|99875.2|99892.3|99858.6|48
1655396370000|2022-06-16 16:19:30|99893.6|99868.6|99892.5|99867.5|99908.2|99874|99890.2|99854.3|58
1655396380000|2022-06-16 16:19:40|99902.6|99852.6|99859|99834|99904.5|99867.6|99859|99821.7|67
1655396390000|2022-06-16 16:19:50|99855.2|99830.2|99844.8|99819.8|99870.4|99834.9|99843.6|99804.3|74
1655396400000|2022-06-16 16:20:00|99845.5|99820.5|99858.2|99833.2|99871.8|99835.6|99836.6|99811.6|68
1655396410000|2022-06-16 16:20:10|99859.2|99834.2|99879.6|99854.6|99907|99870.6|99859.2|99825.5|74
1655396420000|2022-06-16 16:20:20|99879.4|99854.4|99888.2|99863.2|99908.9|99872.2|99874.4|99839|70
1655396430000|2022-06-16 16:20:30|99888.1|99863.1|99881.7|99831.7|99891.9|99866.9|99872.5|99831.7|65
1655396440000|2022-06-16 16:20:40|99882|99832|99871.1|99846.1|99888.6|99849.7|99869.5|99832|57
1655396450000|2022-06-16 16:20:50|99869.6|99844.6|99873.5|99823.5|99875.6|99845.2|99839.8|99803.7|66
1655396460000|2022-06-16 16:21:00|99873.4|99823.4|99858.7|99833.7|99876.2|99839|99846.5|99811.7|67
1655396470000|2022-06-16 16:21:10|99859.2|99834.2|99867.4|99842.4|99873.3|99845.3|99854.5|99818.6|76
1655396480000|2022-06-16 16:21:20|99884.5|99834.5|99843.3|99818.3|99884.5|99846.1|99839.1|99795.3|78
1655396490000|2022-06-16 16:21:30|99847.9|99822.9|99863.6|99838.6|99876.9|99841.6|99847.4|99814.1|77
1655396500000|2022-06-16 16:21:40|99864|99839|99857.5|99832.5|99873.7|99840|99849.4|99818.7|75
1655396510000|2022-06-16 16:21:50|99858.1|99833.1|99859.7|99834.7|99872.8|99841|99852.5|99811.7|73
1655396520000|2022-06-16 16:22:00|99859.6|99834.6|99856.9|99831.9|99870.7|99839.4|99851.7|99817.4|72
1655396530000|2022-06-16 16:22:10|99856.1|99831.1|99856.5|99831.5|99859.5|99834.5|99841.3|99816.3|77
1655396540000|2022-06-16 16:22:20|99858.8|99833.8|99865.2|99840.2|99869.4|99843.1|99849.1|99815.6|74
1655396550000|2022-06-16 16:22:30|99864|99839|99857.3|99832.3|99874.1|99844.1|99857.3|99821.3|73
1655396560000|2022-06-16 16:22:40|99861|99836|99857.7|99832.7|99873.7|99840.8|99853.3|99817.5|76
1655396570000|2022-06-16 16:22:50|99857.2|99832.2|99864.4|99839.4|99865.4|99840.4|99848.1|99823.1|59
1655396580000|2022-06-16 16:23:00|99864.1|99839.1|99890|99865|99891.7|99866.7|99864.1|99839.1|60
1655396590000|2022-06-16 16:23:10|99889.3|99864.3|99896.1|99871.1|99899|99874|99888.9|99863.9|62
1655396600000|2022-06-16 16:23:20|99901.1|99876.1|99893.6|99868.6|99901.1|99876.1|99886.5|99861.5|70
1655396610000|2022-06-16 16:23:30|99893.8|99868.8|99889.6|99864.6|99894.1|99869.1|99887.8|99862.8|52
1655396620000|2022-06-16 16:23:40|99890.2|99865.2|99889.1|99864.1|99894.4|99869.4|99887.3|99862.3|47
1655396630000|2022-06-16 16:23:50|99890|99865|99893.4|99868.4|99894.7|99869.7|99889.3|99864.3|54
1655396640000|2022-06-16 16:24:00|99893.3|99868.3|99878.1|99853.1|99895.1|99870.1|99878.1|99853.1|67
1655396650000|2022-06-16 16:24:10|99873.5|99848.5|99856.5|99831.5|99876.5|99851.5|99854.4|99829.4|61
1655396660000|2022-06-16 16:24:20|99856.3|99831.3|99843.9|99818.9|99863|99838|99843.9|99818.9|57
1655396670000|2022-06-16 16:24:30|99843.1|99818.1|99845.6|99820.6|99850|99825|99803.3|99778.3|75
1655396680000|2022-06-16 16:24:40|99844.7|99819.7|99827.7|99802.7|99846.1|99821.1|99825.1|99800.1|60
1655396690000|2022-06-16 16:24:50|99827.5|99802.5|99806.7|99781.7|99832.7|99807.7|99792.9|99767.9|67
1655396700000|2022-06-16 16:25:00|99806.6|99781.6|99807.6|99782.6|99812.8|99787.8|99804.9|99779.9|60
1655396710000|2022-06-16 16:25:10|99806.5|99781.5|99816.5|99791.5|99825.9|99791.5|99802.4|99766|66
1655396720000|2022-06-16 16:25:20|99816.8|99791.8|99826.4|99801.4|99829.5|99804.5|99807.5|99782.5|59
1655396730000|2022-06-16 16:25:30|99825.9|99800.9|99816.6|99791.6|99825.9|99800.9|99816.5|99791.5|46
1655396740000|2022-06-16 16:25:40|99813|99788|99825.6|99800.6|99826.1|99801.1|99809.4|99784.4|58
1655396750000|2022-06-16 16:25:50|99825.7|99800.7|99826.9|99801.9|99827.1|99802.1|99823.3|99798.3|38
1655396760000|2022-06-16 16:26:00|99826.8|99801.8|99809.1|99784.1|99831|99806|99809.1|99773.9|52
1655396770000|2022-06-16 16:26:10|99809.4|99784.4|99814.6|99789.6|99816.4|99791.4|99808.3|99783.3|52
1655396780000|2022-06-16 16:26:20|99814.5|99789.5|99802.1|99777.1|99815.4|99790.4|99797.2|99772.2|62
1655396790000|2022-06-16 16:26:30|99802.2|99777.2|99815.2|99790.2|99817.1|99792.1|99801.2|99776.2|50
1655396800000|2022-06-16 16:26:40|99815.1|99790.1|99808.6|99783.6|99815.1|99790.1|99806.6|99781.6|50
1655396810000|2022-06-16 16:26:50|99809.2|99784.2|99805.4|99780.4|99812.1|99787.1|99804.3|99779.3|52
1655396820000|2022-06-16 16:27:00|99804.2|99779.2|99812|99787|99814|99789|99802.4|99777.4|67
1655396830000|2022-06-16 16:27:10|99811.9|99786.9|99786.5|99761.5|99811.9|99786.9|99785.2|99760.2|68
1655396840000|2022-06-16 16:27:20|99783.7|99758.7|99718.5|99693.5|99783.7|99758.7|99693.6|99668.6|78
1655396850000|2022-06-16 16:27:30|99718.2|99693.2|99694.2|99669.2|99744.6|99711.4|99694.2|99668.8|77
1655396860000|2022-06-16 16:27:40|99697|99672|99696|99671|99707.4|99672.2|99680|99653.7|71
1655396870000|2022-06-16 16:27:50|99697.5|99672.5|99693.6|99668.6|99713.9|99684.8|99690.9|99654.4|76
1655396880000|2022-06-16 16:28:00|99693.2|99668.2|99691.4|99666.4|99703.2|99676|99685.3|99646.9|72
1655396890000|2022-06-16 16:28:10|99691.5|99666.5|99645.7|99620.7|99691.6|99666.6|99636.9|99591.5|76
1655396900000|2022-06-16 16:28:20|99647.2|99622.2|99645.5|99620.5|99659.5|99622.2|99628.6|99586.4|75
1655396910000|2022-06-16 16:28:30|99645.3|99620.3|99655.2|99630.2|99664.1|99630.8|99642.2|99604.9|62
1655396920000|2022-06-16 16:28:40|99656.1|99631.1|99647.2|99597.2|99669.5|99633.1|99633.9|99597.2|72
1655396930000|2022-06-16 16:28:50|99634.5|99609.5|99580|99530|99650.8|99612.1|99577.5|99527.5|74
1655396940000|2022-06-16 16:29:00|99576|99526|99613.1|99588.1|99622.3|99589.6|99551.1|99501.1|78
1655396950000|2022-06-16 16:29:10|99610.1|99585.1|99590.7|99565.7|99630.1|99591.1|99585.6|99556.2|76
1655396960000|2022-06-16 16:29:20|99604.2|99554.2|99646.8|99596.8|99647.1|99600.4|99594.9|99554.2|77
1655396970000|2022-06-16 16:29:30|99643.6|99593.6|99601|99576|99655|99605.4|99596.6|99559.9|76
1655396980000|2022-06-16 16:29:40|99601.8|99576.8|99603.9|99578.9|99615.6|99590.6|99589.7|99550.5|72
1655396990000|2022-06-16 16:29:50|99609|99584|99603.8|99578.8|99618.8|99591.2|99588.9|99555.5|71
1655397000000|2022-06-16 16:30:00|99604.9|99579.9|99627.3|99602.3|99636.6|99604.8|99604.9|99568.8|76
1655397010000|2022-06-16 16:30:10|99626.2|99601.2|99620.4|99570.4|99641.4|99606.7|99613.9|99569.5|71
1655397020000|2022-06-16 16:30:20|99628.4|99578.4|99627.8|99602.8|99648.1|99608.3|99614|99574.8|73
1655397030000|2022-06-16 16:30:30|99624.9|99599.9|99646.7|99596.7|99646.7|99603.7|99622.8|99584.7|69
1655397040000|2022-06-16 16:30:40|99646.1|99596.1|99649.6|99599.6|99653.8|99615.8|99620|99584.2|79
1655397050000|2022-06-16 16:30:50|99647.9|99597.9|99701.4|99651.4|99702.6|99665.1|99634.6|99596.1|73
1655397060000|2022-06-16 16:31:00|99702.5|99652.5|99704.5|99654.5|99704.7|99654.7|99688.3|99638.3|72
1655397070000|2022-06-16 16:31:10|99712.1|99662.1|99740.6|99690.6|99748.5|99698.5|99701.7|99651.7|79
1655397080000|2022-06-16 16:31:20|99739.8|99689.8|99725.3|99675.3|99743.3|99693.3|99711.4|99661.4|72
1655397090000|2022-06-16 16:31:30|99725.2|99675.2|99743|99693|99747|99697|99721.4|99671.4|70
1655397100000|2022-06-16 16:31:40|99742.8|99692.8|99756.4|99706.4|99759.4|99722|99739.4|99689.9|63
1655397110000|2022-06-16 16:31:50|99755.5|99705.5|99745.3|99720.3|99762.7|99726.2|99739|99692.4|68
1655397120000|2022-06-16 16:32:00|99744.5|99719.5|99729.1|99679.1|99752.4|99719.5|99707|99672.2|77
1655397130000|2022-06-16 16:32:10|99731.3|99681.3|99742.4|99692.4|99745|99699.4|99720.3|99681.3|63
1655397140000|2022-06-16 16:32:20|99744.8|99694.8|99723.9|99673.9|99745.9|99695.9|99723.9|99673.9|72
1655397150000|2022-06-16 16:32:30|99725|99675|99726|99676|99729.9|99679.9|99709.8|99659.8|74
1655397160000|2022-06-16 16:32:40|99726.8|99676.8|99721.1|99671.1|99726.8|99676.8|99716.6|99666.6|58
1655397170000|2022-06-16 16:32:50|99720.7|99670.7|99692.9|99667.9|99721.8|99681.9|99692.7|99666.2|63
1655397180000|2022-06-16 16:33:00|99692.4|99667.4|99690|99665|99697.5|99671.5|99685.1|99640.3|69
1655397190000|2022-06-16 16:33:10|99687.7|99662.7|99664.9|99614.9|99703.8|99662.7|99664.9|99614.9|70
1655397200000|2022-06-16 16:33:20|99664|99614|99669.6|99644.6|99681.8|99645.3|99655.6|99612.5|70
1655397210000|2022-06-16 16:33:30|99669.8|99644.8|99670.1|99645.1|99683.7|99647|99666|99627.1|68
1655397220000|2022-06-16 16:33:40|99681.5|99631.5|99676|99651|99688.5|99651.2|99671.1|99631.2|64
1655397230000|2022-06-16 16:33:50|99676.2|99651.2|99692.3|99667.3|99703.3|99667.3|99675.2|99650.2|63
1655397240000|2022-06-16 16:34:00|99691.3|99666.3|99699.4|99674.4|99706.1|99681.1|99691.3|99666.3|70
1655397250000|2022-06-16 16:34:10|99695.2|99670.2|99675.3|99650.3|99695.4|99670.4|99673.4|99637.7|63
1655397260000|2022-06-16 16:34:20|99674.9|99649.9|99670.2|99645.2|99689.9|99653.5|99668.6|99635.1|65
1655397270000|2022-06-16 16:34:30|99671|99646|99674.1|99624.1|99681.3|99647.2|99660.6|99621.3|70
1655397280000|2022-06-16 16:34:40|99664.1|99639.1|99653.9|99628.9|99664.1|99639.1|99641.9|99602.7|71
1655397290000|2022-06-16 16:34:50|99653.1|99628.1|99652.5|99627.5|99667.9|99633.4|99652.5|99617.3|56
1655397300000|2022-06-16 16:35:00|99653.2|99628.2|99657.7|99632.7|99669|99635.6|99653.2|99616.9|53
1655397310000|2022-06-16 16:35:10|99656.8|99631.8|99647.2|99622.2|99659.4|99634.4|99647.2|99605.2|60
1655397320000|2022-06-16 16:35:20|99646.6|99621.6|99634.1|99609.1|99648.8|99623.8|99634|99609|64
1655397330000|2022-06-16 16:35:30|99634.3|99609.3|99651.1|99626.1|99655.7|99630.7|99632.4|99607.4|65
1655397340000|2022-06-16 16:35:40|99649.5|99624.5|99647.3|99622.3|99659.2|99634.2|99644.1|99619.1|68
1655397350000|2022-06-16 16:35:50|99648.5|99623.5|99647.1|99622.1|99654|99629|99645|99620|64
1655397360000|2022-06-16 16:36:00|99647.2|99622.2|99638.5|99613.5|99653.9|99624.5|99636.6|99594.9|69
1655397370000|2022-06-16 16:36:10|99638.8|99613.8|99642.7|99592.7|99645.7|99613.8|99621.7|99571.7|76
1655397380000|2022-06-16 16:36:20|99644.3|99594.3|99662.5|99612.5|99663.9|99613.9|99640|99590|60
1655397390000|2022-06-16 16:36:30|99662.6|99612.6|99658.8|99608.8|99666.4|99616.4|99649.1|99599.1|59
1655397400000|2022-06-16 16:36:40|99656.8|99606.8|99658|99608|99660.6|99610.6|99652.7|99602.7|58
1655397410000|2022-06-16 16:36:50|99657.5|99607.5|99657.9|99607.9|99660.6|99610.6|99655.6|99605.6|52
1655397420000|2022-06-16 16:37:00|99658.7|99608.7|99652.6|99627.6|99659.1|99628.5|99642.3|99604.9|57
1655397430000|2022-06-16 16:37:10|99652.4|99627.4|99673.5|99623.5|99673.5|99632.3|99646.9|99611.2|63
1655397440000|2022-06-16 16:37:20|99674.4|99624.4|99674.7|99624.7|99681.6|99643.1|99658.3|99618.4|62
1655397450000|2022-06-16 16:37:30|99672.2|99622.2|99668.3|99618.3|99673.4|99629.5|99654.5|99611.8|63
1655397460000|2022-06-16 16:37:40|99668.7|99618.7|99669.3|99619.3|99670.7|99620.7|99664.2|99614.2|52
1655397470000|2022-06-16 16:37:50|99668.8|99618.8|99672.1|99622.1|99672.5|99622.5|99664.9|99614.9|51
1655397480000|2022-06-16 16:38:00|99671.6|99621.6|99681.8|99631.8|99681.9|99642.8|99658.7|99620.1|66
1655397490000|2022-06-16 16:38:10|99681.5|99631.5|99669.8|99619.8|99687.3|99649.8|99666|99618.5|67
1655397500000|2022-06-16 16:38:20|99670.3|99620.3|99665.4|99615.4|99671.4|99621.4|99665.4|99615.4|59
1655397510000|2022-06-16 16:38:30|99664.6|99614.6|99676.6|99626.6|99682.5|99644.5|99653.8|99614.4|69
1655397520000|2022-06-16 16:38:40|99664.3|99639.3|99657.9|99607.9|99680.2|99642.1|99657.5|99607.5|66
1655397530000|2022-06-16 16:38:50|99657.8|99607.8|99647.9|99597.9|99658.2|99617.4|99638|99593.5|62
1655397540000|2022-06-16 16:39:00|99634.6|99609.6|99626.1|99601.1|99648|99610.7|99623.7|99585.8|69
1655397550000|2022-06-16 16:39:10|99626.4|99601.4|99613.9|99588.9|99635.5|99601.4|99613.8|99579.7|55
1655397560000|2022-06-16 16:39:20|99613.6|99588.6|99610.7|99585.7|99627.9|99591.5|99607|99574.2|53
1655397570000|2022-06-16 16:39:30|99608.7|99583.7|99624.2|99599.2|99626.1|99601.1|99607.5|99564.6|63
1655397580000|2022-06-16 16:39:40|99623.5|99598.5|99648.5|99598.5|99648.6|99617|99617.6|99578.3|67
1655397590000|2022-06-16 16:39:50|99648.9|99598.9|99638.6|99588.6|99651.2|99612.9|99632.1|99588.6|53
1655397600000|2022-06-16 16:40:00|99642|99592|99624.6|99599.6|99642|99599.8|99608|99566.2|63
1655397610000|2022-06-16 16:40:10|99624.9|99599.9|99636.7|99611.7|99646.9|99611.7|99620.2|99582.5|57
1655397620000|2022-06-16 16:40:20|99638.2|99613.2|99649.9|99599.9|99653.6|99613.2|99628.5|99592.1|52
1655397630000|2022-06-16 16:40:30|99640.7|99615.7|99645.3|99595.3|99663.5|99624.8|99631.4|99594.2|64
1655397640000|2022-06-16 16:40:40|99645.5|99595.5|99620.7|99595.7|99647.2|99613.7|99616.3|99590.5|51
1655397650000|2022-06-16 16:40:50|99616.6|99591.6|99615|99590|99637.6|99599.9|99608.2|99583.2|59
1655397660000|2022-06-16 16:41:00|99623.6|99573.6|99608.9|99583.9|99625.1|99590.5|99607.3|99570.4|47
1655397670000|2022-06-16 16:41:10|99609.2|99584.2|99609.1|99584.1|99625.3|99589.5|99606.3|99572.1|47
1655397680000|2022-06-16 16:41:20|99611.2|99586.2|99613.8|99588.8|99645.5|99603.1|99610.5|99571.6|66
1655397690000|2022-06-16 16:41:30|99613.3|99588.3|99614.6|99589.6|99619.7|99594.7|99609.7|99584.7|43
1655397700000|2022-06-16 16:41:40|99615.3|99590.3|99619.4|99594.4|99632.1|99594.4|99609.8|99582.1|46
1655397710000|2022-06-16 16:41:50|99619|99594|99616.3|99591.3|99622.2|99597.2|99615.3|99590.3|44
1655397720000|2022-06-16 16:42:00|99616.9|99591.9|99613.7|99588.7|99619.2|99594.2|99608.9|99583.9|46
1655397730000|2022-06-16 16:42:10|99615|99590|99614.6|99564.6|99625.4|99592.6|99593.9|99558|62
1655397740000|2022-06-16 16:42:20|99614.5|99564.5|99593.3|99568.3|99614.7|99577.2|99590.5|99564.5|59
1655397750000|2022-06-16 16:42:30|99593.2|99568.2|99599.1|99574.1|99600.3|99575.3|99591.9|99566.9|52
1655397760000|2022-06-16 16:42:40|99599.6|99574.6|99626.9|99576.9|99627|99596.7|99594|99569|66
1655397770000|2022-06-16 16:42:50|99626.8|99576.8|99623.6|99573.6|99626.9|99587.3|99611.8|99567.4|58
1655397780000|2022-06-16 16:43:00|99623.8|99573.8|99612|99587|99624.9|99591.8|99606|99573.7|58
1655397790000|2022-06-16 16:43:10|99612.4|99587.4|99610.3|99585.3|99626.1|99587.7|99604.9|99569|46
1655397800000|2022-06-16 16:43:20|99612|99587|99606.2|99581.2|99618.7|99589.7|99605.9|99568|54
1655397810000|2022-06-16 16:43:30|99606|99581|99614.6|99589.6|99625.2|99589.6|99602.8|99569.9|53
1655397820000|2022-06-16 16:43:40|99613.5|99588.5|99608.6|99583.6|99633.3|99592.1|99607.8|99574.4|62
1655397830000|2022-06-16 16:43:50|99608.3|99583.3|99606.2|99581.2|99608.3|99583.3|99598.2|99573.2|64
1655397840000|2022-06-16 16:44:00|99605.7|99580.7|99584.3|99559.3|99609.3|99584.3|99580.3|99555.3|70
1655397850000|2022-06-16 16:44:10|99583.8|99558.8|99554.7|99529.7|99583.8|99558.8|99548.9|99519.6|64
1655397860000|2022-06-16 16:44:20|99553.3|99528.3|99537.7|99512.7|99553.3|99528.3|99537.7|99512.7|74
1655397870000|2022-06-16 16:44:30|99537.1|99512.1|99538.9|99488.9|99554.4|99514.9|99523.7|99482.1|71
1655397880000|2022-06-16 16:44:40|99539.2|99489.2|99531.2|99506.2|99547.1|99507|99521.3|99483.2|68
1655397890000|2022-06-16 16:44:50|99530.9|99505.9|99508.2|99483.2|99550.1|99509.7|99506|99476.2|69
1655397900000|2022-06-16 16:45:00|99507.7|99482.7|99531|99506|99541.3|99508.6|99507.7|99470.5|72
1655397910000|2022-06-16 16:45:10|99528.5|99503.5|99526.7|99476.7|99549.4|99506.7|99504|99466.9|70
1655397920000|2022-06-16 16:45:20|99514.5|99489.5|99529.9|99479.9|99539.1|99499.2|99508.6|99472.5|65
1655397930000|2022-06-16 16:45:30|99518.6|99493.6|99504|99479|99522.5|99497.5|99503.2|99472|60
1655397940000|2022-06-16 16:45:40|99504.1|99479.1|99466.6|99416.6|99518.3|99479.6|99445.9|99395.9|71
1655397950000|2022-06-16 16:45:50|99464.3|99414.3|99468.8|99418.8|99473|99424.8|99445.2|99404.7|76
1655397960000|2022-06-16 16:46:00|99471.6|99421.6|99456.4|99406.4|99473|99423|99440.9|99390.9|78
1655397970000|2022-06-16 16:46:10|99456.3|99406.3|99437.8|99387.8|99458.2|99408.2|99434.8|99384.8|63
1655397980000|2022-06-16 16:46:20|99436.5|99386.5|99408.3|99358.3|99438.5|99401.2|99395|99352.6|72
1655397990000|2022-06-16 16:46:30|99403.5|99353.5|99363.3|99338.3|99404.7|99355.4|99357.5|99332.5|73
1655398000000|2022-06-16 16:46:40|99364.1|99339.1|99336.3|99311.3|99364.5|99339.5|99336.3|99293.3|69
1655398010000|2022-06-16 16:46:50|99334.8|99309.8|99337.8|99312.8|99367.1|99322.6|99331|99293.7|74
1655398020000|2022-06-16 16:47:00|99337.3|99312.3|99354.2|99329.2|99370|99334.4|99337.3|99311.2|70
1655398030000|2022-06-16 16:47:10|99353.8|99328.8|99343.9|99318.9|99365.4|99340.4|99340.5|99307.4|69
1655398040000|2022-06-16 16:47:20|99344.7|99319.7|99351.2|99326.2|99354.6|99329.6|99342.1|99317.1|59
1655398050000|2022-06-16 16:47:30|99351.4|99326.4|99342.6|99317.6|99354.2|99328|99331.5|99301.5|66
1655398060000|2022-06-16 16:47:40|99345.4|99320.4|99353.3|99328.3|99353.3|99328.3|99330|99305|69
1655398070000|2022-06-16 16:47:50|99353.6|99328.6|99353|99328|99355.2|99330.2|99344.4|99319.4|67
1655398080000|2022-06-16 16:48:00|99352.8|99327.8|99346.9|99321.9|99357.6|99332.6|99343.1|99318.1|61
1655398090000|2022-06-16 16:48:10|99346.5|99321.5|99346.7|99321.7|99353|99328|99342.3|99317.3|55
1655398100000|2022-06-16 16:48:20|99346.8|99321.8|99344.8|99319.8|99351.9|99326.9|99343.1|99318.1|64
1655398110000|2022-06-16 16:48:30|99344.1|99319.1|99344|99319|99350.7|99325.7|99339.4|99314.4|63
1655398120000|2022-06-16 16:48:40|99344.3|99319.3|99340.5|99315.5|99350.4|99325.4|99337.8|99312.8|65
1655398130000|2022-06-16 16:48:50|99341|99316|99339.2|99314.2|99346|99321|99333.6|99308.6|64
1655398140000|2022-06-16 16:49:00|99335.9|99310.9|99338.3|99313.3|99338.3|99313.3|99329.6|99304.6|66
1655398150000|2022-06-16 16:49:10|99339.2|99314.2|99343.7|99318.7|99349.4|99324.4|99338.5|99313.5|57
1655398160000|2022-06-16 16:49:20|99344.9|99319.9|99352.1|99327.1|99375.1|99336.4|99343.9|99318.9|72
1655398170000|2022-06-16 16:49:30|99352.2|99327.2|99374.8|99349.8|99376.6|99351.6|99348.9|99323.9|75
1655398180000|2022-06-16 16:49:40|99375.3|99350.3|99346|99321|99391.5|99355.8|99345.1|99308.2|71
1655398190000|2022-06-16 16:49:50|99346.2|99321.2|99368.6|99343.6|99380.2|99347|99346.1|99316|70
1655398200000|2022-06-16 16:50:00|99371.2|99346.2|99357.9|99332.9|99384.5|99348.2|99349.3|99322.7|72
1655398210000|2022-06-16 16:50:10|99356.8|99331.8|99367.1|99342.1|99379.4|99347.8|99356.8|99321.4|67
1655398220000|2022-06-16 16:50:20|99367.2|99342.2|99409.3|99384.3|99418.4|99384.3|99364.7|99335.8|73
1655398230000|2022-06-16 16:50:30|99414.8|99389.8|99406.9|99381.9|99432.7|99393.9|99398.8|99359.9|77
1655398240000|2022-06-16 16:50:40|99406.4|99381.4|99422.1|99397.1|99436.8|99402.6|99404.2|99379.2|76
1655398250000|2022-06-16 16:50:50|99425.1|99400.1|99453.5|99403.5|99460|99417.4|99421.9|99396.9|75
1655398260000|2022-06-16 16:51:00|99452.9|99402.9|99446.6|99396.6|99454.8|99411.1|99427.3|99389.8|74
1655398270000|2022-06-16 16:51:10|99431|99406|99426.9|99401.9|99435.1|99410.1|99426.2|99401.2|63
1655398280000|2022-06-16 16:51:20|99426.8|99401.8|99432.4|99407.4|99433.6|99408.6|99421.4|99396.4|69
1655398290000|2022-06-16 16:51:30|99432.7|99407.7|99434|99409|99444.5|99413.6|99432.2|99394.5|54
1655398300000|2022-06-16 16:51:40|99434.5|99409.5|99443.2|99418.2|99455.9|99421.5|99431.4|99403.6|64
1655398310000|2022-06-16 16:51:50|99444|99419|99443.3|99418.3|99455.8|99419.5|99433|99402.4|69
1655398320000|2022-06-16 16:52:00|99444.1|99419.1|99455.5|99430.5|99463.4|99432|99443.8|99412.7|72
1655398330000|2022-06-16 16:52:10|99455.3|99430.3|99455.1|99430.1|99466.9|99441.9|99451.4|99426.4|72
1655398340000|2022-06-16 16:52:20|99455.3|99430.3|99455.5|99430.5|99474.8|99436.5|99452.9|99423.6|60
1655398350000|2022-06-16 16:52:30|99455|99430|99459.9|99434.9|99468.4|99434.9|99451.8|99414.8|64
1655398360000|2022-06-16 16:52:40|99460.2|99435.2|99471.2|99421.2|99472.2|99439.7|99453.5|99414.4|76
1655398370000|2022-06-16 16:52:50|99458.4|99433.4|99447|99422|99466.2|99433.4|99442.4|99414.1|65
1655398380000|2022-06-16 16:53:00|99447.4|99422.4|99436.1|99411.1|99453.3|99423.1|99427.5|99388|70
1655398390000|2022-06-16 16:53:10|99446.9|99396.9|99432.1|99407.1|99449.3|99409.8|99424.7|99390.2|65
1655398400000|2022-06-16 16:53:20|99433|99408|99415.1|99390.1|99440.1|99408.1|99413.5|99377.9|67
1655398410000|2022-06-16 16:53:30|99418.8|99393.8|99413.6|99388.6|99432.5|99396.3|99412.3|99375.6|66
1655398420000|2022-06-16 16:53:40|99424.4|99374.4|99438.7|99388.7|99439.5|99403.4|99409.7|99370.8|54
1655398430000|2022-06-16 16:53:50|99439.2|99389.2|99446.4|99396.4|99446.4|99417.1|99421.8|99383.1|72
1655398440000|2022-06-16 16:54:00|99445.1|99395.1|99442.3|99392.3|99449.5|99411.8|99421.2|99384.7|71
1655398450000|2022-06-16 16:54:10|99440.9|99390.9|99435.1|99385.1|99441.9|99391.9|99431.3|99381.3|63
1655398460000|2022-06-16 16:54:20|99435.3|99385.3|99424.7|99374.7|99436.9|99393.8|99414|99373.7|71
1655398470000|2022-06-16 16:54:30|99425|99375|99430.1|99380.1|99438.2|99388.2|99409.1|99373.8|69
1655398480000|2022-06-16 16:54:40|99430|99380|99435.7|99385.7|99437.4|99387.4|99424|99374|64
1655398490000|2022-06-16 16:54:50|99436.2|99386.2|99443.2|99393.2|99446.3|99396.3|99436.2|99386.2|64
1655398500000|2022-06-16 16:55:00|99442.5|99392.5|99435.9|99385.9|99460.7|99410.7|99433.3|99383.3|72
1655398510000|2022-06-16 16:55:10|99437.1|99387.1|99457.8|99407.8|99474|99431.9|99437.1|99387.1|77
1655398520000|2022-06-16 16:55:20|99453.7|99403.7|99465|99415|99465.4|99427.2|99448.5|99403.7|63
1655398530000|2022-06-16 16:55:30|99464.8|99414.8|99468.9|99418.9|99476.9|99437.8|99454.4|99413.8|65
1655398540000|2022-06-16 16:55:40|99472|99422|99450.9|99425.9|99472|99434.4|99445.6|99409.4|66
1655398550000|2022-06-16 16:55:50|99451.3|99426.3|99481.5|99431.5|99485|99440.6|99451.3|99419.1|70
1655398560000|2022-06-16 16:56:00|99481.6|99431.6|99475|99425|99482.5|99432.5|99472.3|99422.3|54
1655398570000|2022-06-16 16:56:10|99474.8|99424.8|99462.8|99437.8|99474.8|99437.8|99454.4|99416.8|61
1655398580000|2022-06-16 16:56:20|99463|99438|99507.5|99457.5|99507.5|99470.4|99461.4|99426.5|70
1655398590000|2022-06-16 16:56:30|99509.9|99459.9|99526.8|99501.8|99541.3|99508.2|99495.2|99459.9|66
1655398600000|2022-06-16 16:56:40|99526.4|99501.4|99541.6|99516.6|99556.6|99518.9|99526.4|99493.4|70
1655398610000|2022-06-16 16:56:50|99554.1|99504.1|99542.5|99517.5|99558.2|99520|99539.5|99500.5|60
1655398620000|2022-06-16 16:57:00|99541.7|99516.7|99539.8|99514.8|99550.7|99521.8|99527.6|99491.9|67
1655398630000|2022-06-16 16:57:10|99540.1|99515.1|99581.3|99531.3|99582.3|99549.3|99540.1|99507.8|68
1655398640000|2022-06-16 16:57:20|99582.3|99532.3|99582.1|99532.1|99588|99544.9|99566.7|99524.4|69
1655398650000|2022-06-16 16:57:30|99582.6|99532.6|99582.6|99557.6|99586.7|99557.6|99570.8|99531.8|73
1655398660000|2022-06-16 16:57:40|99585.9|99560.9|99600.5|99550.5|99604.2|99565.5|99583.5|99545|64
1655398670000|2022-06-16 16:57:50|99600.6|99550.6|99588.8|99538.8|99600.6|99550.6|99574.4|99524.4|73
1655398680000|2022-06-16 16:58:00|99589.8|99539.8|99588.1|99538.1|99599.1|99559.2|99576.9|99536.7|67
1655398690000|2022-06-16 16:58:10|99570.6|99545.6|99561.6|99511.6|99584.8|99545.6|99561.6|99511.6|61
1655398700000|2022-06-16 16:58:20|99560.7|99510.7|99566.7|99516.7|99572.4|99522.4|99560.7|99510.7|60
1655398710000|2022-06-16 16:58:30|99566.3|99516.3|99576.7|99526.7|99578.8|99528.8|99566|99516|64
1655398720000|2022-06-16 16:58:40|99561.7|99536.7|99565.1|99515.1|99572.6|99537|99551|99514.8|49
1655398730000|2022-06-16 16:58:50|99564.3|99514.3|99574.2|99524.2|99574.2|99536.3|99548.6|99512.6|59
1655398740000|2022-06-16 16:59:00|99578.4|99528.4|99554.4|99529.4|99583.8|99547.7|99554|99528.3|73
1655398750000|2022-06-16 16:59:10|99553.9|99528.9|99548.2|99523.2|99559.6|99534.6|99534.6|99509.6|74
1655398760000|2022-06-16 16:59:20|99548.4|99523.4|99525.7|99500.7|99548.6|99523.6|99499.2|99474.2|74
1655398770000|2022-06-16 16:59:30|99524.1|99499.1|99515.5|99490.5|99542.1|99505.7|99513|99485.2|71
1655398780000|2022-06-16 16:59:40|99513|99488|99520.6|99495.6|99526.9|99497.8|99504.5|99469|63
1655398790000|2022-06-16 16:59:50|99525|99500|99513.3|99463.3|99543.9|99507.4|99504.9|99461.6|77
1655398800000|2022-06-16 17:00:00|99514.9|99464.9|99482.1|99432.1|99521.6|99471.6|99470.4|99432.1|78
1655398810000|2022-06-16 17:00:10|99471|99446|99499.8|99449.8|99532.4|99482.4|99471|99440.9|79
1655398820000|2022-06-16 17:00:20|99500.2|99450.2|99514.6|99464.6|99515.3|99465.3|99492.9|99442.9|78
1655398830000|2022-06-16 17:00:30|99512.8|99462.8|99527.4|99477.4|99527.6|99477.6|99510.5|99460.5|77
1655398840000|2022-06-16 17:00:40|99523.9|99473.9|99539.5|99489.5|99544.2|99494.2|99509.1|99459.1|78
1655398850000|2022-06-16 17:00:50|99538.2|99488.2|99542.7|99492.7|99566.9|99516.9|99532.6|99482.6|75
1655398860000|2022-06-16 17:01:00|99544.4|99494.4|99548.4|99498.4|99558.8|99508.8|99535|99485|76
1655398870000|2022-06-16 17:01:10|99549.2|99499.2|99538|99488|99554.3|99504.3|99537.2|99487.2|65
1655398880000|2022-06-16 17:01:20|99536.9|99486.9|99532.5|99482.5|99539|99489|99527.7|99477.7|65
1655398890000|2022-06-16 17:01:30|99536.2|99486.2|99532.2|99482.2|99539.9|99489.9|99530.3|99480.3|63
1655398900000|2022-06-16 17:01:40|99531.8|99481.8|99531.9|99481.9|99535|99485|99523.8|99473.8|61
1655398910000|2022-06-16 17:01:50|99531.8|99481.8|99527.2|99477.2|99542.9|99502|99526.1|99476.8|59
1655398920000|2022-06-16 17:02:00|99527.9|99477.9|99526.5|99476.5|99529.6|99479.6|99519.3|99469.3|69
1655398930000|2022-06-16 17:02:10|99527.9|99477.9|99546.6|99496.6|99550.2|99511|99519.1|99477.9|71
1655398940000|2022-06-16 17:02:20|99546.5|99496.5|99560.5|99510.5|99567.5|99529.6|99537.8|99495.6|70
1655398950000|2022-06-16 17:02:30|99560.7|99510.7|99551.3|99501.3|99561.8|99520.5|99535|99496.6|67
1655398960000|2022-06-16 17:02:40|99551.4|99501.4|99552.1|99502.1|99559.1|99521.8|99540.5|99501.1|60
1655398970000|2022-06-16 17:02:50|99551.8|99501.8|99540.8|99490.8|99552.2|99510.2|99528.6|99489.1|59
1655398980000|2022-06-16 17:03:00|99542.3|99492.3|99529.8|99504.8|99547.3|99513.2|99521.7|99484.8|67
1655398990000|2022-06-16 17:03:10|99530.1|99505.1|99551.5|99501.5|99551.5|99511.6|99522.8|99492.9|66
1655399000000|2022-06-16 17:03:20|99551.1|99501.1|99528|99503|99552.6|99515.4|99525.5|99483.4|61
1655399010000|2022-06-16 17:03:30|99542.5|99492.5|99561.6|99511.6|99561.8|99527.2|99527.9|99492|65
1655399020000|2022-06-16 17:03:40|99561.4|99511.4|99579.4|99529.4|99579.4|99541.7|99550.7|99510.3|60
1655399030000|2022-06-16 17:03:50|99579.6|99529.6|99561.9|99536.9|99582.3|99540.5|99561.4|99519.5|68
1655399040000|2022-06-16 17:04:00|99562.2|99537.2|99552.1|99527.1|99565|99537.3|99548.3|99512.4|61
1655399050000|2022-06-16 17:04:10|99552.7|99527.7|99574|99524|99574.3|99539.2|99552.7|99522.7|61
1655399060000|2022-06-16 17:04:20|99559.4|99534.4|99551.9|99526.9|99561.5|99535.8|99544.4|99511.5|62
1655399070000|2022-06-16 17:04:30|99552.5|99527.5|99562.6|99512.6|99575.5|99541|99552.5|99512.6|65
1655399080000|2022-06-16 17:04:40|99565.2|99515.2|99556|99531|99575.9|99536.5|99548.5|99514.7|68
1655399090000|2022-06-16 17:04:50|99554.5|99529.5|99554.2|99529.2|99567.4|99531.4|99546.6|99510.5|64
1655399100000|2022-06-16 17:05:00|99554.5|99529.5|99557.2|99532.2|99571.5|99535.2|99550.9|99513.1|65
1655399110000|2022-06-16 17:05:10|99555.1|99530.1|99546|99521|99567.4|99536.9|99546|99514.7|71
1655399120000|2022-06-16 17:05:20|99542.1|99517.1|99571.5|99521.5|99571.5|99525.7|99540.5|99506.3|65
1655399130000|2022-06-16 17:05:30|99570.9|99520.9|99578.4|99528.4|99579|99529|99569.2|99519.2|51
1655399140000|2022-06-16 17:05:40|99578.5|99528.5|99572.7|99522.7|99579|99529.5|99554.5|99513.3|59
1655399150000|2022-06-16 17:05:50|99573.1|99523.1|99577.5|99527.5|99577.6|99527.6|99569.8|99519.8|55
1655399160000|2022-06-16 17:06:00|99577.3|99527.3|99577.8|99527.8|99577.8|99527.8|99574.1|99524.1|58
1655399170000|2022-06-16 17:06:10|99577.4|99527.4|99587.1|99537.1|99587.5|99537.5|99575.5|99525.5|57
1655399180000|2022-06-16 17:06:20|99585.5|99535.5|99588.7|99538.7|99591.2|99541.2|99585.5|99535.5|56
1655399190000|2022-06-16 17:06:30|99588.6|99538.6|99581.5|99556.5|99594.7|99559|99581.5|99537.1|45
1655399200000|2022-06-16 17:06:40|99581.2|99556.2|99587.9|99537.9|99597|99557.4|99573|99536.4|50
1655399210000|2022-06-16 17:06:50|99588|99538|99572.5|99547.5|99591.7|99551.2|99572.5|99533.6|61
1655399220000|2022-06-16 17:07:00|99572.4|99547.4|99559.6|99534.6|99584.3|99550.7|99559.6|99524|67
1655399230000|2022-06-16 17:07:10|99559.8|99534.8|99539.9|99514.9|99569.2|99535.2|99539|99503.2|59
1655399240000|2022-06-16 17:07:20|99539.8|99514.8|99522.6|99497.6|99541.5|99515.8|99519.8|99482.8|63
1655399250000|2022-06-16 17:07:30|99522.1|99497.1|99513.8|99488.8|99528.5|99503.5|99511.1|99486.1|66
1655399260000|2022-06-16 17:07:40|99513.3|99488.3|99510.6|99485.6|99515.5|99490.5|99503.1|99478.1|53
1655399270000|2022-06-16 17:07:50|99510.4|99485.4|99505.2|99480.2|99521|99491|99502.4|99471|58
1655399280000|2022-06-16 17:08:00|99504.3|99479.3|99508.8|99483.8|99514.3|99489.3|99500.2|99475.2|58
1655399290000|2022-06-16 17:08:10|99508.5|99483.5|99449.3|99424.3|99521.7|99487.6|99430.5|99380.5|61
1655399300000|2022-06-16 17:08:20|99448.8|99423.8|99432.5|99407.5|99460.5|99428.4|99431.5|99386.2|60
1655399310000|2022-06-16 17:08:30|99432.4|99407.4|99451.4|99426.4|99458.4|99428.7|99432.4|99407.4|64
1655399320000|2022-06-16 17:08:40|99452.1|99427.1|99451.9|99426.9|99460.6|99435.6|99450.1|99425.1|67
1655399330000|2022-06-16 17:08:50|99450.8|99425.8|99451.2|99426.2|99451.6|99426.6|99444.6|99419.6|68
1655399340000|2022-06-16 17:09:00|99448.1|99423.1|99451.1|99426.1|99469.6|99433.7|99448.1|99419.6|70
1655399350000|2022-06-16 17:09:10|99450.7|99425.7|99450.4|99425.4|99454.4|99429.4|99446.2|99421.2|65
1655399360000|2022-06-16 17:09:20|99450.9|99425.9|99446.6|99421.6|99462.6|99432.5|99444.6|99410.6|61
1655399370000|2022-06-16 17:09:30|99446.8|99421.8|99438.4|99413.4|99456.8|99421.8|99438|99404.6|45
1655399380000|2022-06-16 17:09:40|99449.8|99399.8|99419.5|99394.5|99454.1|99410.6|99419.5|99391.1|58
1655399390000|2022-06-16 17:09:50|99418.3|99393.3|99428.7|99403.7|99430.3|99405.3|99418.3|99393.3|53
1655399400000|2022-06-16 17:10:00|99429.1|99404.1|99445.9|99420.9|99456.4|99423|99428.7|99402.4|72
1655399410000|2022-06-16 17:10:10|99445.5|99420.5|99437.5|99412.5|99452.8|99421.4|99437.3|99402.8|67
1655399420000|2022-06-16 17:10:20|99433.6|99408.6|99429.2|99404.2|99450.8|99416.4|99428.3|99400.8|68
1655399430000|2022-06-16 17:10:30|99428.2|99403.2|99440.9|99415.9|99449.5|99421.1|99427.6|99399.5|62
1655399440000|2022-06-16 17:10:40|99441.4|99416.4|99453|99428|99456.6|99431.6|99438.1|99413.1|64
1655399450000|2022-06-16 17:10:50|99452.2|99427.2|99478|99453|99490.8|99454.6|99451.8|99426.8|71
1655399460000|2022-06-16 17:11:00|99477.4|99452.4|99492.2|99467.2|99496.3|99471.3|99477.4|99452.4|66
1655399470000|2022-06-16 17:11:10|99493.8|99468.8|99496.2|99471.2|99509.8|99474.1|99493.8|99458.9|59
1655399480000|2022-06-16 17:11:20|99496.5|99471.5|99501.4|99476.4|99511.4|99479.3|99494.1|99461.4|52
1655399490000|2022-06-16 17:11:30|99504.2|99479.2|99503.9|99478.9|99517.8|99484.1|99501.5|99463|53
1655399500000|2022-06-16 17:11:40|99504.3|99479.3|99503.5|99478.5|99517.2|99481.3|99500.4|99465|57
1655399510000|2022-06-16 17:11:50|99503.7|99478.7|99514.4|99464.4|99514.9|99478.8|99501|99460.3|54
1655399520000|2022-06-16 17:12:00|99514|99464|99502.8|99452.8|99514.8|99476.1|99489.3|99451.2|57
1655399530000|2022-06-16 17:12:10|99501.6|99451.6|99501.7|99476.7|99515.2|99477.4|99489.3|99451.6|37
1655399540000|2022-06-16 17:12:20|99500.8|99475.8|99501.2|99476.2|99511.8|99482.2|99492.2|99453.4|61
1655399550000|2022-06-16 17:12:30|99500.7|99475.7|99507.7|99482.7|99515.8|99483.7|99498.5|99465.3|49
1655399560000|2022-06-16 17:12:40|99507.9|99482.9|99530.3|99480.3|99533.2|99494.4|99507.9|99467.8|69
1655399570000|2022-06-16 17:12:50|99529.7|99479.7|99529.5|99479.5|99533.9|99491.6|99512.9|99474.3|62
1655399580000|2022-06-16 17:13:00|99531.7|99481.7|99527.2|99477.2|99539.9|99502.9|99515.4|99474.8|55
1655399590000|2022-06-16 17:13:10|99527.8|99477.8|99528.7|99478.7|99536.3|99500|99516.8|99476.5|58
1655399600000|2022-06-16 17:13:20|99530|99480|99525.3|99500.3|99538.2|99505.5|99520.8|99479.9|56
1655399610000|2022-06-16 17:13:30|99526.9|99501.9|99532.8|99507.8|99546.3|99510.8|99525.2|99483.9|52
1655399620000|2022-06-16 17:13:40|99534.2|99509.2|99535.1|99510.1|99535.8|99510.8|99530.4|99505.4|41
1655399630000|2022-06-16 17:13:50|99536.4|99511.4|99517.8|99492.8|99543.7|99515.6|99517.8|99491.2|67
1655399640000|2022-06-16 17:14:00|99518.2|99493.2|99515.4|99490.4|99525.6|99494.6|99507.8|99466.7|49
1655399650000|2022-06-16 17:14:10|99516.7|99491.7|99535.4|99485.4|99535.4|99509.2|99514.7|99485.4|61
1655399660000|2022-06-16 17:14:20|99535.5|99485.5|99505.1|99480.1|99535.5|99498.3|99505.1|99476.2|59
1655399670000|2022-06-16 17:14:30|99506.1|99481.1|99507.8|99482.8|99516.5|99491.5|99504.9|99479.9|46
1655399680000|2022-06-16 17:14:40|99506.4|99481.4|99522.1|99497.1|99540.7|99503.4|99506.4|99480.6|50
1655399690000|2022-06-16 17:14:50|99522.2|99497.2|99534.6|99509.6|99543.3|99509.6|99517.2|99482.8|55
1655399700000|2022-06-16 17:15:00|99545.2|99495.2|99526.2|99476.2|99549.8|99507.3|99513.9|99476.2|67
1655399710000|2022-06-16 17:15:10|99527.6|99477.6|99520.3|99470.3|99527.9|99487.7|99505.8|99465.9|68
1655399720000|2022-06-16 17:15:20|99520.2|99470.2|99508.1|99483.1|99526.3|99491.8|99506.9|99467.4|55
1655399730000|2022-06-16 17:15:30|99520.7|99470.7|99529.3|99479.3|99533.2|99492.9|99508.3|99470.7|64
1655399740000|2022-06-16 17:15:40|99528.7|99478.7|99530|99480|99534.3|99497.8|99515.3|99473.8|59
1655399750000|2022-06-16 17:15:50|99529.3|99479.3|99536.6|99486.6|99537.2|99487.2|99528.7|99478.7|49
1655399760000|2022-06-16 17:16:00|99536.5|99486.5|99553.6|99503.6|99555.2|99516|99533.1|99484.5|66
1655399770000|2022-06-16 17:16:10|99552.5|99502.5|99553.3|99503.3|99555.4|99505.4|99550.7|99500.7|52
1655399780000|2022-06-16 17:16:20|99552.8|99502.8|99551.9|99501.9|99557.3|99507.3|99549.5|99499.5|43
1655399790000|2022-06-16 17:16:30|99550.6|99500.6|99558|99508|99558|99508|99542.8|99492.8|57
1655399800000|2022-06-16 17:16:40|99553.1|99503.1|99561|99511|99567.8|99517.8|99552.6|99502.6|63
1655399810000|2022-06-16 17:16:50|99560.8|99510.8|99565.4|99515.4|99567.1|99517.1|99557|99507|61
1655399820000|2022-06-16 17:17:00|99564.9|99514.9|99559.9|99509.9|99568.5|99518.5|99554.9|99504.9|71
1655399830000|2022-06-16 17:17:10|99559.6|99509.6|99561.5|99511.5|99563.8|99513.8|99556.5|99506.5|69
1655399840000|2022-06-16 17:17:20|99561.3|99511.3|99546.1|99496.1|99570.5|99520.5|99542.9|99492.9|65
1655399850000|2022-06-16 17:17:30|99545.7|99495.7|99530.5|99480.5|99548.8|99498.8|99528.9|99478.9|70
1655399860000|2022-06-16 17:17:40|99530.3|99480.3|99504.1|99454.1|99530.3|99480.3|99504.1|99454.1|65
1655399870000|2022-06-16 17:17:50|99501.8|99451.8|99505.7|99455.7|99514.9|99464.9|99501.1|99451.1|61
1655399880000|2022-06-16 17:18:00|99506.5|99456.5|99483.4|99433.4|99512.8|99462.8|99479|99429|65
1655399890000|2022-06-16 17:18:10|99483.3|99433.3|99447.5|99397.5|99488.3|99438.3|99446|99396|70
1655399900000|2022-06-16 17:18:20|99452.8|99402.8|99448.9|99398.9|99462.8|99412.8|99440.3|99390.3|66
1655399910000|2022-06-16 17:18:30|99447.4|99397.4|99451.3|99401.3|99454.6|99417.8|99442.8|99392.8|49
1655399920000|2022-06-16 17:18:40|99452.5|99402.5|99463.5|99413.5|99464.7|99414.7|99449.2|99399.2|50
1655399930000|2022-06-16 17:18:50|99463.6|99413.6|99458.6|99408.6|99463.9|99413.9|99452.9|99402.9|53
1655399940000|2022-06-16 17:19:00|99458|99408|99463.8|99413.8|99466.3|99416.3|99452.6|99402.6|61
1655399950000|2022-06-16 17:19:10|99466.2|99416.2|99468.3|99418.3|99472.5|99422.5|99459.2|99409.2|66
1655399960000|2022-06-16 17:19:20|99466|99416|99464.3|99414.3|99470.9|99420.9|99463.2|99413.2|59
1655399970000|2022-06-16 17:19:30|99464.2|99414.2|99455|99405|99465.7|99415.7|99443.8|99393.8|41
1655399980000|2022-06-16 17:19:40|99453.5|99403.5|99444.1|99394.1|99453.5|99409.7|99430|99380|52
1655399990000|2022-06-16 17:19:50|99444.3|99394.3|99446.7|99396.7|99453.2|99403.2|99439.6|99389.6|46
1655400000000|2022-06-16 17:20:00|99446.3|99396.3|99437.1|99387.1|99449.6|99399.6|99434.4|99384.4|53
1655400010000|2022-06-16 17:20:10|99436.6|99386.6|99429.9|99379.9|99438.9|99399.4|99418|99373.1|62
1655400020000|2022-06-16 17:20:20|99428.9|99378.9|99431.3|99381.3|99433.9|99401|99416.5|99373.5|50
1655400030000|2022-06-16 17:20:30|99431.2|99381.2|99438.7|99388.7|99451.3|99405.5|99423.4|99380.1|71
1655400040000|2022-06-16 17:20:40|99442.4|99392.4|99439.7|99389.7|99451|99416.4|99426.6|99387.2|70
1655400050000|2022-06-16 17:20:50|99441.3|99391.3|99434.3|99384.3|99442.7|99408.1|99420.6|99379.8|69
1655400060000|2022-06-16 17:21:00|99432.6|99382.6|99444.3|99394.3|99445.9|99399.2|99424.2|99381.1|62
1655400070000|2022-06-16 17:21:10|99435.8|99385.8|99432.7|99407.7|99449.5|99412.3|99426|99381.6|72
1655400080000|2022-06-16 17:21:20|99439.4|99414.4|99479.9|99429.9|99482.2|99437|99432.5|99394.7|73
1655400090000|2022-06-16 17:21:30|99481.6|99431.6|99463.1|99413.1|99488.2|99447|99463.1|99413.1|70
1655400100000|2022-06-16 17:21:40|99459.5|99409.5|99494.7|99444.7|99496.7|99446.7|99459.5|99409.5|76
1655400110000|2022-06-16 17:21:50|99492.8|99442.8|99493.2|99443.2|99497.9|99447.9|99486|99436|57
1655400120000|2022-06-16 17:22:00|99492.2|99442.2|99494|99444|99497.8|99447.8|99492.2|99442.2|46
1655400130000|2022-06-16 17:22:10|99495.2|99445.2|99474.1|99424.1|99495.2|99458|99466.7|99420.8|69
1655400140000|2022-06-16 17:22:20|99473.8|99423.8|99470.4|99420.4|99473.8|99423.8|99461.9|99411.9|62
1655400150000|2022-06-16 17:22:30|99473.1|99423.1|99472.2|99422.2|99478.3|99428.3|99470|99420|63
1655400160000|2022-06-16 17:22:40|99474|99424|99471.6|99421.6|99474|99424|99467.4|99417.4|49
1655400170000|2022-06-16 17:22:50|99472.1|99422.1|99479.4|99429.4|99487.5|99447.6|99472.1|99422.1|54
1655400180000|2022-06-16 17:23:00|99479.3|99429.3|99486.1|99436.1|99487.5|99437.5|99479.3|99429.3|53
1655400190000|2022-06-16 17:23:10|99485.9|99435.9|99489.6|99439.6|99493.2|99443.2|99485.6|99435.6|44
1655400200000|2022-06-16 17:23:20|99489.2|99439.2|99493.1|99443.1|99493.8|99454.5|99479.5|99435.1|48
1655400210000|2022-06-16 17:23:30|99492.9|99442.9|99493.8|99443.8|99497|99447|99490.9|99440.9|41
1655400220000|2022-06-16 17:23:40|99495|99445|99495.5|99445.5|99498.2|99448.2|99495|99445|24
1655400230000|2022-06-16 17:23:50|99495.6|99445.6|99491.6|99441.6|99496.2|99454.1|99478|99435.1|51
1655400240000|2022-06-16 17:24:00|99491.1|99441.1|99490.3|99440.3|99494.1|99444.1|99490.3|99440.3|42
1655400250000|2022-06-16 17:24:10|99487.8|99437.8|99479.5|99429.5|99488.7|99444.5|99469.5|99426.4|47
1655400260000|2022-06-16 17:24:20|99479.6|99429.6|99464.9|99414.9|99485.4|99435.4|99456|99412.5|60
1655400270000|2022-06-16 17:24:30|99464.2|99414.2|99458.8|99408.8|99465.9|99415.9|99457.5|99407.5|62
1655400280000|2022-06-16 17:24:40|99459.3|99409.3|99458.1|99408.1|99462.6|99412.6|99456.8|99406.8|37
1655400290000|2022-06-16 17:24:50|99459.1|99409.1|99461.7|99411.7|99462.9|99420|99445|99404.4|53
1655400300000|2022-06-16 17:25:00|99461.9|99411.9|99473.1|99423.1|99477.4|99433.6|99458.6|99410.2|68
1655400310000|2022-06-16 17:25:10|99473.4|99423.4|99477.9|99427.9|99481.4|99443.3|99463.9|99420.2|54
1655400320000|2022-06-16 17:25:20|99476.9|99426.9|99470.6|99420.6|99478.6|99428.6|99467.4|99417.4|56
1655400330000|2022-06-16 17:25:30|99470.3|99420.3|99463|99413|99472.2|99422.2|99460.6|99410.6|50
1655400340000|2022-06-16 17:25:40|99461.9|99411.9|99467.1|99417.1|99468.5|99418.5|99459.6|99409.6|57
1655400350000|2022-06-16 17:25:50|99467.7|99417.7|99462.4|99412.4|99470.7|99420.7|99462.4|99412.4|50
1655400360000|2022-06-16 17:26:00|99462.6|99412.6|99457.7|99407.7|99462.6|99412.6|99452.5|99402.5|59
1655400370000|2022-06-16 17:26:10|99457.4|99407.4|99458.6|99408.6|99460.3|99410.3|99456.8|99406.8|29
1655400380000|2022-06-16 17:26:20|99459|99409|99460.1|99410.1|99460.4|99410.4|99456.5|99406.5|36
1655400390000|2022-06-16 17:26:30|99459.7|99409.7|99456.8|99406.8|99460.6|99421.6|99445.9|99404.4|36
1655400400000|2022-06-16 17:26:40|99454.3|99404.3|99443.1|99418.1|99456.6|99419.1|99440.2|99403|55
1655400410000|2022-06-16 17:26:50|99443.2|99418.2|99456.9|99406.9|99463.8|99429.5|99443.2|99404.6|59
1655400420000|2022-06-16 17:27:00|99460.3|99410.3|99452.3|99402.3|99461.5|99427.4|99444|99399.5|59
1655400430000|2022-06-16 17:27:10|99449.7|99399.7|99455.5|99405.5|99455.7|99405.7|99449.7|99399.7|37
1655400440000|2022-06-16 17:27:20|99455.4|99405.4|99453.5|99403.5|99467|99424.6|99440.5|99401|47
1655400450000|2022-06-16 17:27:30|99452.9|99402.9|99459.5|99409.5|99459.7|99428|99447.3|99402.4|21
1655400460000|2022-06-16 17:27:40|99459.7|99409.7|99444.1|99394.1|99459.7|99426.7|99442.1|99393.2|57
1655400470000|2022-06-16 17:27:50|99444.4|99394.4|99397.7|99347.7|99503.5|99455.1|99397.7|99347.7|76
1655400480000|2022-06-16 17:28:00|99398.6|99348.6|99351.7|99301.7|99398.6|99348.6|99348.3|99298.3|77
1655400490000|2022-06-16 17:28:10|99351.8|99301.8|99356.9|99306.9|99365.2|99315.2|99342.7|99292.7|76
1655400500000|2022-06-16 17:28:20|99356.2|99306.2|99305.9|99255.9|99356.2|99306.2|99301.5|99251.5|77
1655400510000|2022-06-16 17:28:30|99310.9|99260.9|99306.8|99256.8|99311|99261|99284.9|99234.9|78
1655400520000|2022-06-16 17:28:40|99306.2|99256.2|99301.8|99251.8|99329|99279|99296.1|99246.1|79
1655400530000|2022-06-16 17:28:50|99302|99252|99221.7|99171.7|99302.5|99252.5|99220.2|99170.2|77
1655400540000|2022-06-16 17:29:00|99221.4|99171.4|99257.5|99207.5|99267.4|99217.4|99221.4|99171.4|78
1655400550000|2022-06-16 17:29:10|99257.4|99207.4|99229.5|99179.5|99270.3|99220.3|99229.5|99179.5|72
1655400560000|2022-06-16 17:29:20|99227.6|99177.6|99215.3|99165.3|99234.1|99184.1|99214.4|99164.4|78
1655400570000|2022-06-16 17:29:30|99218.2|99168.2|99248.5|99198.5|99252.7|99202.7|99213.6|99163.6|75
1655400580000|2022-06-16 17:29:40|99249.7|99199.7|99264.6|99214.6|99266.4|99216.4|99246.9|99196.9|72
1655400590000|2022-06-16 17:29:50|99269.5|99219.5|99273.8|99223.8|99273.8|99223.8|99262.7|99212.7|72
1655400600000|2022-06-16 17:30:00|99274.3|99224.3|99312.6|99262.6|99313.7|99263.7|99273.7|99223.7|74
1655400610000|2022-06-16 17:30:10|99314.2|99264.2|99313.7|99263.7|99344.3|99294.3|99305|99255|76
1655400620000|2022-06-16 17:30:20|99314.2|99264.2|99297.6|99247.6|99340.8|99290.8|99294.9|99244.9|77
1655400630000|2022-06-16 17:30:30|99294.9|99244.9|99291.6|99241.6|99300.2|99250.2|99288.9|99238.9|74
1655400640000|2022-06-16 17:30:40|99287.9|99237.9|99303.8|99253.8|99309.1|99266.5|99287.9|99237.9|77
1655400650000|2022-06-16 17:30:50|99302.4|99252.4|99279.4|99229.4|99305|99255|99279.4|99229.4|74
1655400660000|2022-06-16 17:31:00|99280.1|99230.1|99285.2|99235.2|99295.3|99245.3|99270.3|99220.3|72
1655400670000|2022-06-16 17:31:10|99285.4|99235.4|99292.9|99242.9|99293.8|99243.8|99279.8|99229.8|71
1655400680000|2022-06-16 17:31:20|99292.7|99242.7|99294.8|99244.8|99306.3|99259.2|99283.2|99236.5|78
1655400690000|2022-06-16 17:31:30|99296.5|99246.5|99278.3|99228.3|99297.5|99247.5|99274.6|99224.6|71
1655400700000|2022-06-16 17:31:40|99277.8|99227.8|99297.3|99247.3|99297.3|99248.5|99270.9|99220.9|65
1655400710000|2022-06-16 17:31:50|99296.9|99246.9|99320.8|99270.8|99320.8|99270.8|99282.6|99238.2|72
1655400720000|2022-06-16 17:32:00|99320.3|99270.3|99317.1|99267.1|99335.4|99285.4|99301|99259.6|77
1655400730000|2022-06-16 17:32:10|99312.3|99262.3|99315|99265|99334.7|99284.7|99306.4|99260.5|74
1655400740000|2022-06-16 17:32:20|99315.5|99265.5|99284.1|99259.1|99317|99275.1|99284.1|99246.3|75
1655400750000|2022-06-16 17:32:30|99294.7|99244.7|99310.1|99260.1|99316.4|99271.5|99294.7|99244.7|77
1655400760000|2022-06-16 17:32:40|99310.3|99260.3|99308.7|99258.7|99321.8|99271.8|99308.2|99258.2|71
1655400770000|2022-06-16 17:32:50|99309|99259|99315.5|99265.5|99321.9|99284.4|99307.6|99257.6|71
1655400780000|2022-06-16 17:33:00|99314.6|99264.6|99306.1|99256.1|99314.7|99264.7|99293.1|99243.1|75
1655400790000|2022-06-16 17:33:10|99304.4|99254.4|99296.8|99246.8|99306|99259.9|99283.1|99243.7|61
1655400800000|2022-06-16 17:33:20|99296.6|99246.6|99300.6|99250.6|99300.6|99250.6|99294|99244|64
1655400810000|2022-06-16 17:33:30|99301.1|99251.1|99294|99244|99301.1|99251.1|99294|99244|61
1655400820000|2022-06-16 17:33:40|99293.1|99243.1|99269.4|99219.4|99293.1|99243.1|99268.5|99218.5|76
1655400830000|2022-06-16 17:33:50|99273.9|99223.9|99262.8|99212.8|99284.1|99234.1|99258.7|99208.7|74
1655400840000|2022-06-16 17:34:00|99264.5|99214.5|99266.3|99216.3|99273.5|99236.5|99260|99210|69
1655400850000|2022-06-16 17:34:10|99265|99215|99269.4|99219.4|99280.4|99230.4|99261.8|99211.8|69
1655400860000|2022-06-16 17:34:20|99269.5|99219.5|99265.3|99215.3|99280.6|99230.6|99262|99212|70
1655400870000|2022-06-16 17:34:30|99263.9|99213.9|99256.3|99206.3|99263.9|99213.9|99242.2|99192.2|72
1655400880000|2022-06-16 17:34:40|99256.2|99206.2|99232.4|99207.4|99260.4|99218.8|99221.2|99183.3|75
1655400890000|2022-06-16 17:34:50|99232.2|99207.2|99237.5|99187.5|99246.7|99209.5|99225.4|99183.5|73
1655400900000|2022-06-16 17:35:00|99236.2|99186.2|99262.3|99212.3|99264.2|99214.2|99219.6|99169.6|72
1655400910000|2022-06-16 17:35:10|99263.3|99213.3|99272.3|99222.3|99274.5|99224.5|99261|99211|67
1655400920000|2022-06-16 17:35:20|99276.2|99226.2|99282.9|99232.9|99293.7|99243.7|99269.8|99219.8|73
1655400930000|2022-06-16 17:35:30|99283.3|99233.3|99276.3|99226.3|99284.1|99234.1|99271.3|99221.3|67
1655400940000|2022-06-16 17:35:40|99277.6|99227.6|99282.2|99232.2|99288.1|99238.1|99273.7|99223.7|70
1655400950000|2022-06-16 17:35:50|99282.7|99232.7|99306.7|99256.7|99322.9|99272.9|99281.1|99231.1|67
1655400960000|2022-06-16 17:36:00|99305.9|99255.9|99308|99258|99312.1|99262.1|99297.5|99247.5|66
1655400970000|2022-06-16 17:36:10|99307.9|99257.9|99266.3|99216.3|99308|99258|99257.1|99216.3|77
1655400980000|2022-06-16 17:36:20|99266.9|99216.9|99265.1|99240.1|99290.9|99253.2|99262.8|99216.3|78
1655400990000|2022-06-16 17:36:30|99265.2|99240.2|99266.9|99241.9|99279.4|99246.9|99260.8|99227|63
1655401000000|2022-06-16 17:36:40|99268.6|99243.6|99310.3|99260.3|99320.6|99270.6|99268.6|99230.8|77
1655401010000|2022-06-16 17:36:50|99310.8|99260.8|99312.1|99262.1|99322.2|99272.2|99300.9|99250.9|70
1655401020000|2022-06-16 17:37:00|99313.4|99263.4|99311.1|99261.1|99314.3|99272.5|99296|99259|71
1655401030000|2022-06-16 17:37:10|99311.4|99261.4|99313.3|99263.3|99328.4|99278.4|99310.9|99260.9|67
1655401040000|2022-06-16 17:37:20|99307.1|99257.1|99309.8|99259.8|99315.3|99265.3|99306.6|99256.6|67
1655401050000|2022-06-16 17:37:30|99311.9|99261.9|99291.3|99241.3|99314.1|99264.1|99285|99235|73
1655401060000|2022-06-16 17:37:40|99289.5|99239.5|99284.8|99234.8|99292.2|99242.2|99279.5|99229.5|76
1655401070000|2022-06-16 17:37:50|99282.9|99232.9|99264.5|99214.5|99283.2|99233.2|99264.2|99214.2|69
1655401080000|2022-06-16 17:38:00|99262.1|99212.1|99268.6|99218.6|99274.7|99224.7|99262.1|99212.1|59
1655401090000|2022-06-16 17:38:10|99265|99215|99268.3|99218.3|99272.2|99222.2|99262.1|99212.1|59
1655401100000|2022-06-16 17:38:20|99269.3|99219.3|99256.2|99206.2|99275.4|99225.4|99252.1|99202.1|71
1655401110000|2022-06-16 17:38:30|99256|99206|99258|99208|99262.9|99212.9|99252.9|99202.9|46
1655401120000|2022-06-16 17:38:40|99257.3|99207.3|99227|99177|99259|99209|99226|99176|55
1655401130000|2022-06-16 17:38:50|99226.8|99176.8|99186.7|99136.7|99230.7|99180.7|99183.9|99133.9|80
1655401140000|2022-06-16 17:39:00|99187.1|99137.1|99187.2|99137.2|99203.9|99153.9|99180.2|99130.2|77
1655401150000|2022-06-16 17:39:10|99190|99140|99184.3|99134.3|99191|99141|99179.5|99129.5|75
1655401160000|2022-06-16 17:39:20|99180.9|99130.9|99203.7|99153.7|99203.7|99174|99180.9|99130.9|72
1655401170000|2022-06-16 17:39:30|99204.6|99154.6|99192.2|99142.2|99204.6|99154.6|99191.9|99141.9|64
1655401180000|2022-06-16 17:39:40|99192.6|99142.6|99187.6|99137.6|99192.6|99142.6|99183.5|99133.5|61
1655401190000|2022-06-16 17:39:50|99189|99139|99191.7|99141.7|99196.1|99146.1|99186.6|99136.6|55
1655401200000|2022-06-16 17:40:00|99191.2|99141.2|99207.4|99157.4|99221.6|99171.6|99189.4|99139.4|74
1655401210000|2022-06-16 17:40:10|99210|99160|99213.6|99163.6|99217.8|99167.8|99197.3|99147.3|77
1655401220000|2022-06-16 17:40:20|99215|99165|99205.9|99155.9|99218.3|99168.3|99204.9|99154.9|71
1655401230000|2022-06-16 17:40:30|99206.9|99156.9|99212.9|99162.9|99215.4|99165.4|99205.9|99155.9|67
1655401240000|2022-06-16 17:40:40|99210.9|99160.9|99213.3|99163.3|99218.9|99168.9|99210.7|99160.7|70
1655401250000|2022-06-16 17:40:50|99216|99166|99214.5|99164.5|99220.8|99170.8|99209.9|99159.9|71
1655401260000|2022-06-16 17:41:00|99218.2|99168.2|99203.8|99153.8|99222.2|99172.2|99203.8|99153.8|70
1655401270000|2022-06-16 17:41:10|99207.2|99157.2|99205.5|99155.5|99215.9|99165.9|99199.3|99149.3|63
1655401280000|2022-06-16 17:41:20|99203.6|99153.6|99199.7|99149.7|99215.1|99165.1|99193.2|99143.2|70
1655401290000|2022-06-16 17:41:30|99200.2|99150.2|99181.6|99131.6|99210.3|99160.3|99176.1|99126.1|77
1655401300000|2022-06-16 17:41:40|99182.1|99132.1|99179.8|99129.8|99193.5|99149.9|99173.6|99123.6|76
1655401310000|2022-06-16 17:41:50|99180.9|99130.9|99179.6|99129.6|99187.7|99137.7|99175.7|99125.7|61
1655401320000|2022-06-16 17:42:00|99181.9|99131.9|99189.4|99139.4|99190.4|99149.9|99168.9|99128.9|71
1655401330000|2022-06-16 17:42:10|99189.9|99139.9|99185.8|99135.8|99193.7|99143.7|99180.7|99130.7|71
1655401340000|2022-06-16 17:42:20|99185.1|99135.1|99181|99131|99193.3|99143.3|99178.5|99128.5|70
1655401350000|2022-06-16 17:42:30|99183.6|99133.6|99182.1|99132.1|99201.3|99157.5|99174.1|99124.1|74
1655401360000|2022-06-16 17:42:40|99190|99140|99169.3|99119.3|99191|99144.8|99167.9|99119.3|49
1655401370000|2022-06-16 17:42:50|99168.9|99143.9|99170.9|99120.9|99183.1|99145.9|99167|99117|68
1655401380000|2022-06-16 17:43:00|99170.2|99120.2|99178.9|99128.9|99184.5|99147.9|99170.2|99120.2|73
1655401390000|2022-06-16 17:43:10|99178.2|99128.2|99178.7|99128.7|99178.7|99146.9|99164.7|99118.2|73
1655401400000|2022-06-16 17:43:20|99170.8|99120.8|99157.8|99132.8|99192.7|99142.7|99157.8|99114.1|71
1655401410000|2022-06-16 17:43:30|99157.3|99132.3|99175.8|99125.8|99184.7|99139.6|99154.8|99104.8|74
1655401420000|2022-06-16 17:43:40|99179.7|99129.7|99181.2|99131.2|99183.1|99133.1|99159.1|99109.1|79
1655401430000|2022-06-16 17:43:50|99181.5|99131.5|99184.4|99134.4|99188.4|99138.4|99173.5|99123.5|74
1655401440000|2022-06-16 17:44:00|99186.5|99136.5|99179.8|99129.8|99189|99139|99175.1|99125.1|66
1655401450000|2022-06-16 17:44:10|99183.5|99133.5|99187.6|99137.6|99192.5|99142.5|99181.9|99131.9|57
1655401460000|2022-06-16 17:44:20|99186.5|99136.5|99166.3|99116.3|99188.1|99138.1|99166.3|99116.3|75
1655401470000|2022-06-16 17:44:30|99174.1|99124.1|99166|99116|99179.2|99129.2|99165.3|99115.3|63
1655401480000|2022-06-16 17:44:40|99166.3|99116.3|99181.6|99131.6|99184|99134|99162.4|99112.4|65
1655401490000|2022-06-16 17:44:50|99178.5|99128.5|99167|99142|99186.2|99146.3|99167|99128.1|55
1655401500000|2022-06-16 17:45:00|99179|99129|99172.9|99147.9|99196.8|99150.9|99172.9|99126.1|71
1655401510000|2022-06-16 17:45:10|99173.6|99148.6|99172.5|99147.5|99187.6|99153.2|99170.5|99136.8|57
1655401520000|2022-06-16 17:45:20|99173.7|99148.7|99186.5|99136.5|99191.3|99153|99169.6|99131|48
1655401530000|2022-06-16 17:45:30|99186.6|99136.6|99165.1|99140.1|99186.6|99149.3|99162|99136.6|66
1655401540000|2022-06-16 17:45:40|99165|99140|99165.3|99140.3|99167|99142|99163.8|99138.8|47
1655401550000|2022-06-16 17:45:50|99164.7|99139.7|99173.1|99123.1|99183.4|99140.6|99162.4|99119.4|49
1655401560000|2022-06-16 17:46:00|99180.3|99130.3|99172.3|99122.3|99180.3|99142.4|99155.5|99120.8|50
1655401570000|2022-06-16 17:46:10|99171.9|99121.9|99157.7|99132.7|99176.5|99139.4|99157.6|99115.8|70
1655401580000|2022-06-16 17:46:20|99160.7|99110.7|99152.6|99127.6|99169.4|99130.1|99135.9|99093.7|72
1655401590000|2022-06-16 17:46:30|99151.2|99126.2|99157.3|99107.3|99168.2|99130.1|99143.7|99105.2|67
1655401600000|2022-06-16 17:46:40|99145.9|99120.9|99148.2|99123.2|99168.3|99124.6|99144.7|99108|67
1655401610000|2022-06-16 17:46:50|99158.3|99108.3|99166.4|99116.4|99174.5|99131.2|99153.1|99107.4|54
1655401620000|2022-06-16 17:47:00|99167.7|99117.7|99158|99133|99170|99135.6|99154.1|99116.1|46
1655401630000|2022-06-16 17:47:10|99156.9|99131.9|99153.7|99128.7|99172.5|99137.3|99149.3|99110.2|63
1655401640000|2022-06-16 17:47:20|99154.1|99129.1|99153.8|99128.8|99171.4|99131.8|99151.3|99113.5|51
1655401650000|2022-06-16 17:47:30|99154|99129|99151.4|99101.4|99166.6|99131.7|99145.8|99101.4|63
1655401660000|2022-06-16 17:47:40|99153.2|99103.2|99146.3|99121.3|99159.3|99126.1|99140.4|99102.2|62
1655401670000|2022-06-16 17:47:50|99146.2|99121.2|99151.3|99126.3|99159.6|99129.3|99142.9|99101.6|62
1655401680000|2022-06-16 17:48:00|99152.7|99127.7|99152.9|99127.9|99166.2|99130.6|99149.4|99114.4|43
1655401690000|2022-06-16 17:48:10|99153.3|99128.3|99155.8|99105.8|99163|99131.6|99143.1|99103.2|53
1655401700000|2022-06-16 17:48:20|99156.9|99106.9|99148.4|99123.4|99163.4|99130.2|99147.6|99106.9|36
1655401710000|2022-06-16 17:48:30|99163.8|99113.8|99137.9|99112.9|99165.9|99128.8|99135.7|99098.6|50
1655401720000|2022-06-16 17:48:40|99136.4|99111.4|99136.3|99086.3|99149.9|99114|99119.7|99079.4|59
1655401730000|2022-06-16 17:48:50|99135|99085|99118.3|99093.3|99136.5|99099.3|99110.6|99070.4|66
1655401740000|2022-06-16 17:49:00|99123.1|99098.1|99149.3|99099.3|99151.2|99117|99118|99086.3|56
1655401750000|2022-06-16 17:49:10|99148.5|99098.5|99128.3|99103.3|99149.3|99109.5|99128.3|99084.7|63
1655401760000|2022-06-16 17:49:20|99128.6|99103.6|99137.8|99087.8|99148.4|99109|99125|99086.1|66
1655401770000|2022-06-16 17:49:30|99134.5|99084.5|99116.8|99066.8|99142.8|99102|99114.6|99064.6|67
1655401780000|2022-06-16 17:49:40|99118.8|99068.8|99114.1|99064.1|99130.1|99091.3|99107|99063.5|67
1655401790000|2022-06-16 17:49:50|99113.3|99063.3|99102.8|99052.8|99120.5|99070.5|99100.1|99050.1|60
1655401800000|2022-06-16 17:50:00|99104.5|99054.5|99093.2|99068.2|99113.2|99070.8|99088.3|99047.4|69
1655401810000|2022-06-16 17:50:10|99094|99069|99099.7|99049.7|99106.8|99073.4|99085|99047.7|64
1655401820000|2022-06-16 17:50:20|99099.9|99049.9|99075.9|99050.9|99105|99067.4|99071.2|99023.8|65
1655401830000|2022-06-16 17:50:30|99076|99051|99085.6|99035.6|99088.9|99053.8|99074.2|99024.2|65
1655401840000|2022-06-16 17:50:40|99084.5|99034.5|99085.9|99035.9|99090.6|99051.7|99068|99027.4|65
1655401850000|2022-06-16 17:50:50|99083.7|99033.7|99088.4|99038.4|99089|99053.1|99072.2|99024.4|73
1655401860000|2022-06-16 17:51:00|99076.2|99051.2|99073.7|99048.7|99085.1|99052|99072.8|99026|64
1655401870000|2022-06-16 17:51:10|99076.2|99051.2|99082.9|99032.9|99090.4|99054.6|99073|99030.4|51
1655401880000|2022-06-16 17:51:20|99082.3|99032.3|99105.1|99055.1|99105.1|99065.4|99073.7|99023.7|69
1655401890000|2022-06-16 17:51:30|99102.2|99052.2|99085.1|99060.1|99105.9|99066.8|99083.5|99047.8|55
1655401900000|2022-06-16 17:51:40|99087.3|99062.3|99095.4|99070.4|99106.5|99075.4|99085.4|99053|44
1655401910000|2022-06-16 17:51:50|99094.4|99069.4|99107.6|99082.6|99107.6|99082.6|99090.2|99065.2|55
1655401920000|2022-06-16 17:52:00|99107.7|99082.7|99130.5|99080.5|99139.8|99098.2|99105.4|99071.1|74
1655401930000|2022-06-16 17:52:10|99132.2|99082.2|99155.7|99105.7|99155.7|99123.7|99121.2|99079.4|69
1655401940000|2022-06-16 17:52:20|99160.2|99110.2|99147.1|99122.1|99165.5|99126.8|99141.2|99100.5|70
1655401950000|2022-06-16 17:52:30|99147|99122|99155.6|99130.6|99163.9|99138.9|99143.8|99110.6|70
1655401960000|2022-06-16 17:52:40|99155.4|99130.4|99160|99135|99166.9|99137.4|99145.8|99103.5|63
1655401970000|2022-06-16 17:52:50|99160.5|99135.5|99160|99135|99169.8|99138.1|99154.1|99116.6|53
1655401980000|2022-06-16 17:53:00|99160.3|99135.3|99132|99082|99167|99140.6|99105.9|99065.2|74
1655401990000|2022-06-16 17:53:10|99131.9|99081.9|99117.7|99092.7|99133.3|99100|99111.5|99067.2|60
1655402000000|2022-06-16 17:53:20|99117.8|99092.8|99107|99057|99126.4|99094|99096.8|99048.3|80
1655402010000|2022-06-16 17:53:30|99107.8|99057.8|99101.8|99076.8|99112.1|99078|99090.9|99045.9|70
1655402020000|2022-06-16 17:53:40|99102.6|99077.6|99092.9|99042.9|99112.5|99077.9|99092.9|99042.9|70
1655402030000|2022-06-16 17:53:50|99081.6|99056.6|99087.1|99037.1|99095.7|99056.6|99075.7|99035.4|75
1655402040000|2022-06-16 17:54:00|99085.7|99035.7|99087.6|99062.6|99096|99063.6|99076.8|99034.5|68
1655402050000|2022-06-16 17:54:10|99089|99064|99088.2|99038.2|99098.6|99065.2|99069.5|99029.8|59
1655402060000|2022-06-16 17:54:20|99085.3|99035.3|99085.9|99060.9|99091.6|99060.9|99071.1|99031.9|59
1655402070000|2022-06-16 17:54:30|99080|99055|99081.2|99056.2|99088|99060.7|99072.2|99036.8|51
1655402080000|2022-06-16 17:54:40|99075.2|99050.2|99076|99051|99081.5|99056.5|99072.2|99047.2|48
1655402090000|2022-06-16 17:54:50|99076.1|99051.1|99076.1|99051.1|99098.5|99062.7|99060.8|99029.1|66
1655402100000|2022-06-16 17:55:00|99076.5|99051.5|99111.4|99061.4|99114.7|99080.7|99074.1|99032.1|73
1655402110000|2022-06-16 17:55:10|99115.5|99065.5|99141.1|99091.1|99151.4|99112.4|99100.1|99064.9|66
1655402120000|2022-06-16 17:55:20|99140.5|99090.5|99145.4|99095.4|99145.5|99102.1|99127.1|99078.5|69
1655402130000|2022-06-16 17:55:30|99144.1|99094.1|99154|99104|99154.4|99113.8|99134.6|99085.8|70
1655402140000|2022-06-16 17:55:40|99155.8|99105.8|99159.6|99109.6|99165.7|99115.7|99140.6|99090.6|72
1655402150000|2022-06-16 17:55:50|99153.9|99103.9|99152.5|99102.5|99160.8|99110.8|99142.3|99092.3|67
1655402160000|2022-06-16 17:56:00|99151.7|99101.7|99158.8|99108.8|99164.2|99114.2|99145.8|99095.8|75
1655402170000|2022-06-16 17:56:10|99159|99109|99160.1|99110.1|99167.4|99124|99146.5|99106.1|62
1655402180000|2022-06-16 17:56:20|99161.1|99111.1|99150.7|99100.7|99165.1|99125.5|99140.2|99095.1|59
1655402190000|2022-06-16 17:56:30|99150.6|99100.6|99155.6|99105.6|99158|99108|99140.6|99090.6|75
1655402200000|2022-06-16 17:56:40|99162.5|99112.5|99162.7|99112.7|99176.7|99126.7|99155.8|99105.8|73
1655402210000|2022-06-16 17:56:50|99167.1|99117.1|99178.7|99128.7|99188.2|99138.2|99157.4|99107.4|78
1655402220000|2022-06-16 17:57:00|99176.6|99126.6|99227.2|99177.2|99231.9|99181.9|99157.8|99107.8|76
1655402230000|2022-06-16 17:57:10|99228.7|99178.7|99223.2|99173.2|99233.7|99183.7|99203|99153|80
1655402240000|2022-06-16 17:57:20|99221.5|99171.5|99224.6|99174.6|99230.1|99180.1|99216.2|99166.2|74
1655402250000|2022-06-16 17:57:30|99223.7|99173.7|99256.6|99206.6|99257.1|99207.1|99223.7|99173.7|75
1655402260000|2022-06-16 17:57:40|99256.5|99206.5|99231.2|99181.2|99266.6|99216.6|99222|99172|76
1655402270000|2022-06-16 17:57:50|99231.6|99181.6|99243|99193|99249.8|99199.8|99225.8|99175.8|71
1655402280000|2022-06-16 17:58:00|99244.6|99194.6|99278.6|99228.6|99286.1|99236.1|99243.2|99193.2|73
1655402290000|2022-06-16 17:58:10|99279.1|99229.1|99298.6|99248.6|99307.3|99257.3|99277|99227|73
1655402300000|2022-06-16 17:58:20|99299.6|99249.6|99264.1|99214.1|99303.8|99253.8|99245.5|99195.5|74
1655402310000|2022-06-16 17:58:30|99262.9|99212.9|99262.6|99212.6|99266.8|99216.8|99256.1|99206.1|66
1655402320000|2022-06-16 17:58:40|99262.9|99212.9|99271.6|99221.6|99275.5|99225.5|99262|99212|72
1655402330000|2022-06-16 17:58:50|99276.4|99226.4|99309.9|99259.9|99310.2|99260.2|99262.4|99212.4|71
1655402340000|2022-06-16 17:59:00|99309.7|99259.7|99306.9|99256.9|99338.5|99288.5|99304.6|99254.6|78
1655402350000|2022-06-16 17:59:10|99307.3|99257.3|99331.6|99281.6|99336.1|99286.1|99307.3|99257.3|77
1655402360000|2022-06-16 17:59:20|99331.2|99281.2|99369.4|99319.4|99374.3|99324.3|99306.4|99256.4|77
1655402370000|2022-06-16 17:59:30|99368.4|99318.4|99340.4|99290.4|99377.7|99327.7|99340.4|99290.4|75
1655402380000|2022-06-16 17:59:40|99334.2|99284.2|99315.7|99265.7|99336.9|99286.9|99313.7|99263.7|79
1655402390000|2022-06-16 17:59:50|99315.9|99265.9|99304|99254|99324.8|99274.8|99282.3|99235|73
1655402400000|2022-06-16 18:00:00|99304.8|99254.8|99343.9|99293.9|99351.1|99301.1|99303.4|99253.4|76
1655402410000|2022-06-16 18:00:10|99347.2|99297.2|99348.8|99298.8|99364|99335.7|99338.7|99288.7|72
1655402420000|2022-06-16 18:00:20|99349.4|99299.4|99345.2|99320.2|99356.7|99320.2|99340.4|99290.4|72
1655402430000|2022-06-16 18:00:30|99346.5|99321.5|99343|99293|99359.7|99322.2|99329.9|99291.6|73
1655402440000|2022-06-16 18:00:40|99342.7|99292.7|99337.7|99312.7|99349.6|99320|99331.3|99292|62
1655402450000|2022-06-16 18:00:50|99337.6|99312.6|99346.2|99321.2|99349.2|99324.2|99335.1|99310.1|59
1655402460000|2022-06-16 18:01:00|99345.9|99320.9|99355.6|99305.6|99364.1|99339.1|99344.5|99294.5|71
1655402470000|2022-06-16 18:01:10|99355.3|99305.3|99340.8|99290.8|99355.3|99305.3|99324.5|99280.6|71
1655402480000|2022-06-16 18:01:20|99340.7|99290.7|99330.7|99280.7|99349.3|99314.1|99319.9|99280|76
1655402490000|2022-06-16 18:01:30|99331.8|99281.8|99334|99284|99354.7|99309|99307.6|99269.7|70
1655402500000|2022-06-16 18:01:40|99334.6|99284.6|99316.7|99266.7|99334.8|99295.8|99305.6|99255.6|65
1655402510000|2022-06-16 18:01:50|99318.2|99268.2|99336.1|99286.1|99336.1|99291.1|99313.3|99267.7|69
1655402520000|2022-06-16 18:02:00|99335.1|99285.1|99331.6|99306.6|99335.1|99307.6|99323.7|99285.1|63
1655402530000|2022-06-16 18:02:10|99325.9|99300.9|99335.4|99310.4|99361.6|99319.7|99324.9|99291.3|72
1655402540000|2022-06-16 18:02:20|99336.7|99311.7|99357.3|99307.3|99358.1|99320.3|99332.5|99300.4|67
1655402550000|2022-06-16 18:02:30|99357.8|99307.8|99349|99299|99360|99315.5|99338|99293.2|57
1655402560000|2022-06-16 18:02:40|99348.8|99298.8|99345.1|99295.1|99348.9|99310|99333.1|99293.1|35
1655402570000|2022-06-16 18:02:50|99344.7|99294.7|99340.8|99315.8|99355.7|99318.7|99331.7|99293.5|64
1655402580000|2022-06-16 18:03:00|99339.5|99314.5|99337.4|99312.4|99360.7|99316.3|99321.4|99292.5|67
1655402590000|2022-06-16 18:03:10|99336.9|99311.9|99335.8|99310.8|99344.5|99319.5|99335.8|99310.8|61
1655402600000|2022-06-16 18:03:20|99337.8|99312.8|99358|99333|99373.2|99336.6|99337.2|99307.2|76
1655402610000|2022-06-16 18:03:30|99358.2|99333.2|99354.3|99329.3|99358.4|99333.4|99351.6|99326.6|57
1655402620000|2022-06-16 18:03:40|99351.8|99326.8|99354.4|99329.4|99359.1|99334.1|99349.2|99324.2|59
1655402630000|2022-06-16 18:03:50|99355.5|99330.5|99355|99330|99356.8|99331.8|99350.2|99325.2|49
1655402640000|2022-06-16 18:04:00|99355.2|99330.2|99366.6|99341.6|99375|99350|99353.7|99328.7|60
1655402650000|2022-06-16 18:04:10|99363.7|99338.7|99386.9|99336.9|99403.7|99353.7|99360.9|99329.5|70
1655402660000|2022-06-16 18:04:20|99387.1|99337.1|99404.1|99354.1|99405.8|99355.8|99384.7|99334.7|71
1655402670000|2022-06-16 18:04:30|99405.1|99355.1|99409.8|99384.8|99416.6|99391.6|99395.5|99352.3|73
1655402680000|2022-06-16 18:04:40|99409.1|99359.1|99411.8|99361.8|99422.4|99385.3|99401.3|99357.8|72
1655402690000|2022-06-16 18:04:50|99412.8|99362.8|99419.2|99369.2|99422.5|99380.7|99404.6|99358.6|69
1655402700000|2022-06-16 18:05:00|99418.9|99368.9|99399.3|99349.3|99423.3|99383.4|99399.3|99349.3|68
1655402710000|2022-06-16 18:05:10|99391.5|99341.5|99403.3|99353.3|99410|99377.6|99387.5|99341.5|74
1655402720000|2022-06-16 18:05:20|99403.1|99353.1|99408|99358|99410.5|99360.5|99400.8|99350.8|64
1655402730000|2022-06-16 18:05:30|99405|99355|99419|99369|99420.6|99370.6|99403.4|99353.4|70
1655402740000|2022-06-16 18:05:40|99419.1|99369.1|99423.5|99373.5|99429.6|99379.6|99415.5|99365.5|76
1655402750000|2022-06-16 18:05:50|99423.2|99373.2|99407.4|99382.4|99425.9|99382.4|99407.4|99367.2|70
1655402760000|2022-06-16 18:06:00|99417.9|99367.9|99414|99364|99427.6|99377.6|99413.2|99363.2|67
1655402770000|2022-06-16 18:06:10|99414.1|99364.1|99409.4|99359.4|99417.4|99372.6|99397.1|99357.2|66
1655402780000|2022-06-16 18:06:20|99409.1|99359.1|99416.1|99366.1|99418.6|99368.6|99407.3|99357.3|59
1655402790000|2022-06-16 18:06:30|99415.8|99365.8|99420.2|99370.2|99420.3|99370.3|99414.9|99364.9|53
1655402800000|2022-06-16 18:06:40|99418.9|99368.9|99418.4|99368.4|99419.2|99369.2|99416.8|99366.8|45
1655402810000|2022-06-16 18:06:50|99416.8|99366.8|99400.1|99350.1|99416.8|99366.8|99386.5|99342.2|67
1655402820000|2022-06-16 18:07:00|99401.2|99351.2|99398.7|99373.7|99426.8|99384.1|99398.7|99351.2|68
1655402830000|2022-06-16 18:07:10|99399.3|99374.3|99407.7|99382.7|99418.2|99385|99396.5|99358.7|63
1655402840000|2022-06-16 18:07:20|99407.5|99382.5|99415.5|99365.5|99415.5|99383|99401.4|99360.3|57
1655402850000|2022-06-16 18:07:30|99415.7|99365.7|99397.9|99372.9|99415.7|99375.9|99391.1|99354.1|63
1655402860000|2022-06-16 18:07:40|99397.6|99372.6|99418.6|99368.6|99420|99382.3|99396.4|99354.8|52
1655402870000|2022-06-16 18:07:50|99418.9|99368.9|99413.9|99363.9|99421.7|99389.3|99404.7|99361.8|52
1655402880000|2022-06-16 18:08:00|99412.9|99362.9|99413|99363|99413.6|99373.6|99391.1|99352.9|65
1655402890000|2022-06-16 18:08:10|99412.9|99362.9|99414.8|99364.8|99419.6|99378.9|99396.3|99361.6|62
1655402900000|2022-06-16 18:08:20|99414.3|99364.3|99416.8|99366.8|99417.4|99367.4|99414.3|99364.3|22
1655402910000|2022-06-16 18:08:30|99415.8|99365.8|99417.1|99367.1|99417.8|99380.2|99404|99363.9|45
1655402920000|2022-06-16 18:08:40|99416.6|99366.6|99405.6|99380.6|99423.3|99385.2|99403.6|99364.9|45
1655402930000|2022-06-16 18:08:50|99405.4|99380.4|99420.2|99395.2|99426.2|99395.2|99405.4|99372.3|54
1655402940000|2022-06-16 18:09:00|99431.4|99381.4|99431.8|99381.8|99433.9|99395.8|99414.5|99373.7|67
1655402950000|2022-06-16 18:09:10|99432.5|99382.5|99440.3|99390.3|99442.4|99404.3|99421.2|99377.8|56
1655402960000|2022-06-16 18:09:20|99441.6|99391.6|99451.5|99401.5|99461.8|99422.7|99439|99389|64
1655402970000|2022-06-16 18:09:30|99449.5|99399.5|99435.5|99385.5|99449.5|99412.3|99435.1|99385.1|58
1655402980000|2022-06-16 18:09:40|99431.9|99381.9|99440|99390|99440.4|99390.4|99431.5|99381.5|48
1655402990000|2022-06-16 18:09:50|99439.8|99389.8|99462.2|99412.2|99462.3|99423.1|99431.5|99389.6|58
1655403000000|2022-06-16 18:10:00|99462.4|99412.4|99440|99390|99462.5|99428.6|99430.6|99390|70
1655403010000|2022-06-16 18:10:10|99441.5|99391.5|99438.1|99388.1|99441.5|99399.3|99422|99381|63
1655403020000|2022-06-16 18:10:20|99428.9|99403.9|99436.7|99411.7|99458|99417.4|99428|99390.3|61
1655403030000|2022-06-16 18:10:30|99436.2|99411.2|99447.3|99422.3|99459.8|99423|99436.2|99393.4|68
1655403040000|2022-06-16 18:10:40|99459.7|99409.7|99457.6|99407.6|99463.1|99421.3|99443.8|99403.2|60
1655403050000|2022-06-16 18:10:50|99458.4|99408.4|99428|99403|99458.9|99419.4|99423.4|99388.5|60
1655403060000|2022-06-16 18:11:00|99431.6|99406.6|99430.7|99380.7|99456.4|99418.7|99420.1|99380.4|77
1655403070000|2022-06-16 18:11:10|99430.2|99380.2|99417|99392|99434.5|99396.5|99414|99373.9|69
1655403080000|2022-06-16 18:11:20|99415.3|99390.3|99420.5|99370.5|99426.4|99393.4|99408.3|99370.5|70
1655403090000|2022-06-16 18:11:30|99418.8|99368.8|99409.3|99359.3|99418.8|99386.8|99393.2|99356.7|71
1655403100000|2022-06-16 18:11:40|99396.2|99371.2|99417.1|99367.1|99420.6|99381.3|99395.4|99357.5|62
1655403110000|2022-06-16 18:11:50|99404.7|99379.7|99419.6|99369.6|99419.6|99380.9|99402.8|99361.9|54
1655403120000|2022-06-16 18:12:00|99416.9|99366.9|99408.7|99383.7|99419.8|99384.5|99405.3|99366.7|50
1655403130000|2022-06-16 18:12:10|99408.4|99383.4|99420.4|99370.4|99422.2|99385.1|99408.1|99370.4|38
1655403140000|2022-06-16 18:12:20|99421.4|99371.4|99423.1|99373.1|99423.1|99373.1|99420.5|99370.5|37
1655403150000|2022-06-16 18:12:30|99422.6|99372.6|99404.9|99379.9|99422.7|99383.3|99402.4|99371.6|38
1655403160000|2022-06-16 18:12:40|99404.7|99379.7|99393.3|99368.3|99405.1|99380.1|99382.1|99351.7|63
1655403170000|2022-06-16 18:12:50|99393.5|99368.5|99387.9|99362.9|99396.4|99371.4|99386.1|99361.1|61
1655403180000|2022-06-16 18:13:00|99388|99363|99392.4|99367.4|99407.4|99370.7|99388|99356.2|49
1655403190000|2022-06-16 18:13:10|99392.5|99367.5|99395.4|99370.4|99411.2|99380.6|99391.1|99361.2|71
1655403200000|2022-06-16 18:13:20|99395|99370|99404.4|99379.4|99410.4|99385.4|99394.5|99369.5|57
1655403210000|2022-06-16 18:13:30|99404.1|99379.1|99414.7|99389.7|99415.5|99390.5|99402.9|99377.9|63
1655403220000|2022-06-16 18:13:40|99414.3|99389.3|99409.1|99384.1|99418.6|99389.9|99403|99368.6|59
1655403230000|2022-06-16 18:13:50|99409.2|99384.2|99413.2|99388.2|99426.3|99393.2|99409.2|99376|43
1655403240000|2022-06-16 18:14:00|99413.6|99388.6|99406.9|99381.9|99417.7|99388.6|99404.4|99366.4|43
1655403250000|2022-06-16 18:14:10|99406.8|99381.8|99401.8|99376.8|99411.5|99383.3|99398|99360.8|53
1655403260000|2022-06-16 18:14:20|99402|99377|99403.8|99378.8|99404.4|99379.4|99400.9|99375.9|47
1655403270000|2022-06-16 18:14:30|99403.1|99378.1|99394.1|99369.1|99403.2|99378.2|99391.4|99366.4|57
1655403280000|2022-06-16 18:14:40|99393.7|99368.7|99395.2|99370.2|99405.4|99371.4|99389.9|99354.8|46
1655403290000|2022-06-16 18:14:50|99395.7|99370.7|99397.2|99372.2|99397.2|99372.2|99393.7|99368.7|35
1655403300000|2022-06-16 18:15:00|99397.6|99372.6|99400.1|99375.1|99403.9|99378.9|99396.5|99371.5|42
1655403310000|2022-06-16 18:15:10|99400.4|99375.4|99403.3|99378.3|99403.3|99378.3|99399.4|99374.4|37
1655403320000|2022-06-16 18:15:20|99403.1|99378.1|99402.2|99377.2|99404.4|99379.4|99401.5|99376.5|32
1655403330000|2022-06-16 18:15:30|99403.1|99378.1|99425.2|99375.2|99425.2|99394.5|99399.4|99374.4|55
1655403340000|2022-06-16 18:15:40|99414.9|99389.9|99412|99387|99427|99392|99407.3|99369.4|52
1655403350000|2022-06-16 18:15:50|99411.6|99386.6|99427.7|99377.7|99427.7|99391.2|99410.2|99373|45
1655403360000|2022-06-16 18:16:00|99426.3|99376.3|99418.2|99393.2|99432.7|99398.8|99406|99372.5|51
1655403370000|2022-06-16 18:16:10|99418.5|99393.5|99410.9|99385.9|99424.2|99393.5|99407.9|99370.5|47
1655403380000|2022-06-16 18:16:20|99411.8|99386.8|99423.1|99373.1|99424.8|99387.2|99405.7|99369.4|42
1655403390000|2022-06-16 18:16:30|99423.3|99373.3|99409.8|99384.8|99425.6|99390.4|99404.6|99372.9|61
1655403400000|2022-06-16 18:16:40|99409.3|99384.3|99402|99377|99409.8|99384.8|99401.7|99376.7|52
1655403410000|2022-06-16 18:16:50|99402.1|99377.1|99404.8|99379.8|99415.8|99380.5|99402.1|99363.1|37
1655403420000|2022-06-16 18:17:00|99405|99380|99412.4|99387.4|99415.2|99390.2|99404|99379|46
1655403430000|2022-06-16 18:17:10|99412.3|99387.3|99411.2|99386.2|99429.9|99391.7|99410.4|99373.8|56
1655403440000|2022-06-16 18:17:20|99423.3|99373.3|99430.5|99380.5|99430.5|99393.1|99414.4|99373.2|31
1655403450000|2022-06-16 18:17:30|99430.3|99380.3|99420|99395|99434.1|99396.3|99419.4|99379.9|43
1655403460000|2022-06-16 18:17:40|99420.5|99395.5|99432.7|99382.7|99433.5|99396.1|99419.1|99382|26
1655403470000|2022-06-16 18:17:50|99433.3|99383.3|99424.3|99399.3|99438.9|99402.4|99423.5|99382.4|45
1655403480000|2022-06-16 18:18:00|99423.6|99398.6|99427.9|99402.9|99428.8|99403.8|99423.6|99398.6|41
1655403490000|2022-06-16 18:18:10|99426.9|99401.9|99428.9|99403.9|99429.3|99404.3|99426.3|99401.3|33
1655403500000|2022-06-16 18:18:20|99429|99404|99425.9|99400.9|99440.2|99405.6|99425.2|99387.7|44
1655403510000|2022-06-16 18:18:30|99426.5|99401.5|99435.6|99385.6|99439.6|99405.7|99422.1|99384.5|42
1655403520000|2022-06-16 18:18:40|99420.8|99395.8|99426.9|99376.9|99428.5|99395.8|99412.9|99376.7|61
1655403530000|2022-06-16 18:18:50|99427.2|99377.2|99419.7|99394.7|99428.8|99396.6|99417.4|99375.5|38
1655403540000|2022-06-16 18:19:00|99420.1|99395.1|99416.9|99391.9|99420.1|99395.1|99415.5|99390.5|60
1655403550000|2022-06-16 18:19:10|99416.2|99391.2|99433|99383|99433.3|99395.9|99415.4|99381.1|48
1655403560000|2022-06-16 18:19:20|99433.3|99383.3|99442.6|99392.6|99444.4|99407.5|99424.5|99383.3|48
1655403570000|2022-06-16 18:19:30|99443.1|99393.1|99443|99418|99447.2|99421.5|99430.6|99392.3|67
1655403580000|2022-06-16 18:19:40|99442.8|99417.8|99430.4|99405.4|99454.8|99417.8|99429.3|99396.4|62
1655403590000|2022-06-16 18:19:50|99430.3|99405.3|99439.9|99414.9|99444.1|99419.1|99430.3|99405.3|64
1655403600000|2022-06-16 18:20:00|99439.1|99414.1|99429.1|99404.1|99440.1|99415.1|99423.9|99398.9|58
1655403610000|2022-06-16 18:20:10|99427.6|99402.6|99445.5|99420.5|99447.3|99422.3|99427.6|99402.6|62
1655403620000|2022-06-16 18:20:20|99444.8|99419.8|99440.6|99415.6|99444.9|99419.9|99440.6|99415.6|42
1655403630000|2022-06-16 18:20:30|99441.3|99416.3|99441.9|99416.9|99445.6|99420.6|99436.1|99411.1|43
1655403640000|2022-06-16 18:20:40|99441.5|99416.5|99449|99424|99450|99425|99438.5|99413.5|64
1655403650000|2022-06-16 18:20:50|99448.6|99423.6|99447|99422|99450.5|99425.5|99446|99421|59
1655403660000|2022-06-16 18:21:00|99446.9|99421.9|99446.6|99421.6|99450.1|99425.1|99445.8|99420.8|49
1655403670000|2022-06-16 18:21:10|99447.9|99422.9|99442.8|99417.8|99451.1|99426.1|99439.4|99414.4|54
1655403680000|2022-06-16 18:21:20|99442.3|99417.3|99444.8|99419.8|99444.8|99419.8|99438|99413|54
1655403690000|2022-06-16 18:21:30|99448.8|99423.8|99459.1|99409.1|99460.1|99425.2|99445.7|99408.5|49
1655403700000|2022-06-16 18:21:40|99459|99409|99446.2|99421.2|99459.2|99423.8|99444.1|99409|48
1655403710000|2022-06-16 18:21:50|99446.4|99421.4|99440.2|99415.2|99446.4|99421.4|99438|99413|46
1655403720000|2022-06-16 18:22:00|99441.1|99416.1|99443.3|99418.3|99443.3|99418.3|99437.8|99412.8|47
1655403730000|2022-06-16 18:22:10|99443.2|99418.2|99447.8|99422.8|99447.9|99422.9|99442.3|99417.3|46
1655403740000|2022-06-16 18:22:20|99447.9|99422.9|99448.5|99423.5|99449.6|99424.6|99446.6|99421.6|31
1655403750000|2022-06-16 18:22:30|99448.3|99423.3|99469.4|99444.4|99469.4|99444.4|99448.3|99410.5|42
1655403760000|2022-06-16 18:22:40|99469.2|99444.2|99489.9|99464.9|99495.9|99470.9|99469.2|99432.8|70
1655403770000|2022-06-16 18:22:50|99492.5|99467.5|99490.3|99465.3|99500.8|99468|99486.4|99450.8|61
1655403780000|2022-06-16 18:23:00|99490.6|99465.6|99477.2|99452.2|99494.7|99469.7|99476.7|99451.7|71
1655403790000|2022-06-16 18:23:10|99477.1|99452.1|99478.5|99453.5|99478.5|99453.5|99473.6|99448.6|65
1655403800000|2022-06-16 18:23:20|99488.9|99438.9|99480.1|99455.1|99494.3|99464.5|99477.9|99438.9|72
1655403810000|2022-06-16 18:23:30|99480.3|99455.3|99481|99456|99494.6|99457.3|99478|99442.6|41
1655403820000|2022-06-16 18:23:40|99481.6|99456.6|99480.9|99455.9|99492|99457.2|99474.7|99442|58
1655403830000|2022-06-16 18:23:50|99480.6|99455.6|99476.7|99451.7|99489.8|99458.6|99476|99438.3|57
1655403840000|2022-06-16 18:24:00|99474.5|99449.5|99477.9|99452.9|99479.4|99454.4|99463.9|99438.9|60
1655403850000|2022-06-16 18:24:10|99478.2|99453.2|99488.2|99463.2|99488.6|99463.6|99475.6|99450.6|48
1655403860000|2022-06-16 18:24:20|99489.4|99464.4|99491.4|99466.4|99505.7|99469.8|99487.4|99453.1|73
1655403870000|2022-06-16 18:24:30|99493.9|99468.9|99498.9|99473.9|99506.5|99473.9|99490.7|99452.7|67
1655403880000|2022-06-16 18:24:40|99498.8|99473.8|99494.3|99469.3|99498.8|99473.8|99492.6|99467.6|59
1655403890000|2022-06-16 18:24:50|99495.6|99470.6|99494.3|99469.3|99498.1|99473.1|99492.5|99467.5|56
1655403900000|2022-06-16 18:25:00|99494.2|99469.2|99492.5|99467.5|99506.7|99473.4|99489.8|99455.1|61
1655403910000|2022-06-16 18:25:10|99492.3|99467.3|99483.8|99458.8|99500.1|99475.1|99483.8|99458.8|72
1655403920000|2022-06-16 18:25:20|99484.2|99459.2|99487.8|99462.8|99495.1|99464.7|99481.8|99442.2|44
1655403930000|2022-06-16 18:25:30|99488.7|99463.7|99484.7|99459.7|99489.2|99464.2|99484.4|99459.4|53
1655403940000|2022-06-16 18:25:40|99485.6|99460.6|99485.8|99460.8|99491.3|99466.3|99477.8|99452.8|62
1655403950000|2022-06-16 18:25:50|99485.6|99460.6|99481.2|99456.2|99490.5|99460.9|99475.5|99436|59
1655403960000|2022-06-16 18:26:00|99481|99456|99475.7|99450.7|99482.6|99457.6|99474.8|99449.8|52
1655403970000|2022-06-16 18:26:10|99475.1|99450.1|99476.1|99451.1|99486.2|99451.6|99473.7|99436.1|32
1655403980000|2022-06-16 18:26:20|99475.7|99450.7|99466.1|99441.1|99476.4|99451.4|99465.5|99440.5|62
1655403990000|2022-06-16 18:26:30|99465.8|99440.8|99465.7|99440.7|99467.3|99442.3|99464.9|99439.9|43
1655404000000|2022-06-16 18:26:40|99465.4|99440.4|99471.4|99446.4|99472.1|99447.1|99464.2|99439.2|37
1655404010000|2022-06-16 18:26:50|99470.9|99445.9|99465.4|99440.4|99472.7|99447.7|99464.4|99439.4|51
1655404020000|2022-06-16 18:27:00|99465.5|99440.5|99468.8|99443.8|99470.1|99445.1|99465.4|99440.4|49
1655404030000|2022-06-16 18:27:10|99468.4|99443.4|99472.8|99422.8|99478.9|99445.3|99463.5|99421.8|65
1655404040000|2022-06-16 18:27:20|99461.9|99436.9|99467.9|99442.9|99472.2|99445.1|99458.9|99420.7|53
1655404050000|2022-06-16 18:27:30|99468.2|99443.2|99463.7|99438.7|99474.2|99449.2|99460.7|99435.7|61
1655404060000|2022-06-16 18:27:40|99462.8|99437.8|99462.2|99437.2|99466.8|99441.8|99460|99435|55
1655404070000|2022-06-16 18:27:50|99462.4|99437.4|99463.4|99438.4|99466.7|99441.7|99460.5|99435.5|50
1655404080000|2022-06-16 18:28:00|99463.8|99438.8|99469.3|99444.3|99470.6|99445.6|99463.5|99438.5|59
1655404090000|2022-06-16 18:28:10|99472.8|99447.8|99467.7|99442.7|99474|99449|99466.3|99441.3|49
1655404100000|2022-06-16 18:28:20|99467.6|99442.6|99461.7|99436.7|99467.9|99442.9|99460.3|99435.3|42
1655404110000|2022-06-16 18:28:30|99462.7|99437.7|99459.6|99434.6|99472.4|99438.6|99456.2|99422.4|50
1655404120000|2022-06-16 18:28:40|99460|99435|99458.7|99433.7|99471.6|99435|99458.2|99419|34
1655404130000|2022-06-16 18:28:50|99458.3|99433.3|99477.3|99427.3|99478.8|99439.7|99458.3|99425.6|35
1655404140000|2022-06-16 18:29:00|99477.4|99427.4|99463.7|99438.7|99477.4|99440.4|99463|99425|40
1655404150000|2022-06-16 18:29:10|99464|99439|99460.5|99435.5|99464|99439|99460|99435|39
1655404160000|2022-06-16 18:29:20|99460.2|99435.2|99468.4|99418.4|99473.5|99436.7|99457.4|99418.4|34
1655404170000|2022-06-16 18:29:30|99470.4|99420.4|99449.4|99424.4|99472.3|99427.1|99443.6|99406.2|60
1655404180000|2022-06-16 18:29:40|99449.8|99424.8|99450.4|99425.4|99453.6|99428.6|99448.5|99423.5|60
1655404190000|2022-06-16 18:29:50|99451.1|99426.1|99460.3|99435.3|99473.3|99438.2|99450.2|99420.5|50
1655404200000|2022-06-16 18:30:00|99460.5|99435.5|99460.9|99435.9|99466|99441|99457.2|99432.2|65
1655404210000|2022-06-16 18:30:10|99464.7|99439.7|99456|99431|99478.2|99442.1|99455.1|99423.7|64
1655404220000|2022-06-16 18:30:20|99456.4|99431.4|99452.9|99427.9|99458.9|99433.9|99448.5|99423.5|58
1655404230000|2022-06-16 18:30:30|99453.2|99428.2|99452.8|99427.8|99464.7|99428.5|99449|99409|64
1655404240000|2022-06-16 18:30:40|99452.4|99427.4|99449.5|99424.5|99467|99434.7|99443.8|99411.4|67
1655404250000|2022-06-16 18:30:50|99448.5|99423.5|99443.3|99418.3|99450.8|99425.8|99441.9|99416.9|57
1655404260000|2022-06-16 18:31:00|99444.3|99419.3|99454.4|99404.4|99454.4|99420.9|99437.3|99402.6|61
1655404270000|2022-06-16 18:31:10|99451.1|99401.1|99432.4|99407.4|99451.1|99415.8|99431.2|99392.2|48
1655404280000|2022-06-16 18:31:20|99432.5|99407.5|99430.4|99405.4|99446.7|99411.5|99430.4|99391.8|57
1655404290000|2022-06-16 18:31:30|99430.9|99405.9|99443.7|99418.7|99449.4|99419.2|99428.4|99389.8|55
1655404300000|2022-06-16 18:31:40|99443.5|99418.5|99445.1|99395.1|99460.1|99424.7|99433.2|99394.5|57
1655404310000|2022-06-16 18:31:50|99444.9|99394.9|99440|99390|99452.7|99418.6|99434.1|99390|44
1655404320000|2022-06-16 18:32:00|99440.4|99390.4|99435.1|99410.1|99447.1|99416.6|99427.5|99388.3|65
1655404330000|2022-06-16 18:32:10|99433.8|99408.8|99451.1|99426.1|99451.1|99426.1|99433.8|99408.8|68
1655404340000|2022-06-16 18:32:20|99449.1|99424.1|99453.4|99428.4|99472.4|99438.2|99443.4|99406.2|68
1655404350000|2022-06-16 18:32:30|99446.9|99421.9|99453.2|99428.2|99459.6|99433.3|99444.6|99407.8|52
1655404360000|2022-06-16 18:32:40|99452.6|99427.6|99449.4|99424.4|99470|99434.2|99449.3|99410.4|46
1655404370000|2022-06-16 18:32:50|99463.1|99413.1|99481.8|99431.8|99488.6|99448.4|99449.4|99410.6|67
1655404380000|2022-06-16 18:33:00|99484.8|99434.8|99482.9|99457.9|99495.6|99457.9|99482.4|99432.7|39
1655404390000|2022-06-16 18:33:10|99483|99458|99506.3|99456.3|99512.6|99467.7|99479.1|99443.1|69
1655404400000|2022-06-16 18:33:20|99504.5|99454.5|99483.3|99458.3|99505.3|99464.4|99479.5|99440.8|64
1655404410000|2022-06-16 18:33:30|99483.6|99458.6|99508.5|99458.5|99509.2|99463.9|99483.6|99445.5|65
1655404420000|2022-06-16 18:33:40|99510.8|99460.8|99504|99479|99512.3|99480.3|99491.6|99448.9|66
1655404430000|2022-06-16 18:33:50|99504.1|99479.1|99508.6|99483.6|99516.6|99491.6|99499|99460.7|69
1655404440000|2022-06-16 18:34:00|99506|99481|99505.3|99480.3|99520.1|99489|99499|99470.1|74
1655404450000|2022-06-16 18:34:10|99502.1|99477.1|99490.9|99465.9|99508.3|99483.3|99489|99464|71
1655404460000|2022-06-16 18:34:20|99490.2|99465.2|99510.5|99485.5|99519|99486.1|99489.6|99447.1|55
1655404470000|2022-06-16 18:34:30|99503.1|99478.1|99498.6|99473.6|99517.2|99481.9|99496.9|99458.1|62
1655404480000|2022-06-16 18:34:40|99503.5|99478.5|99431.3|99381.3|99503.5|99478.5|99430.2|99381.1|70
1655404490000|2022-06-16 18:34:50|99431.9|99381.9|99434.7|99384.7|99434.7|99384.7|99426.5|99376.5|39
1655404500000|2022-06-16 18:35:00|99432.6|99382.6|99432.9|99382.9|99438.6|99388.6|99432|99382|69
1655404510000|2022-06-16 18:35:10|99434.2|99384.2|99428.1|99378.1|99438.2|99401.4|99426.4|99377.5|65
1655404520000|2022-06-16 18:35:20|99428|99378|99433.6|99383.6|99435.1|99385.1|99428|99378|37
1655404530000|2022-06-16 18:35:30|99433.3|99383.3|99431.6|99381.6|99435.4|99385.4|99431.2|99381.2|32
1655404540000|2022-06-16 18:35:40|99431.7|99381.7|99436.5|99386.5|99439.9|99389.9|99431.7|99381.7|53
1655404550000|2022-06-16 18:35:50|99436.9|99386.9|99436|99386|99437.6|99387.6|99434.8|99384.8|42
1655404560000|2022-06-16 18:36:00|99436.8|99386.8|99439.1|99389.1|99445.8|99395.8|99435.2|99385.2|59
1655404570000|2022-06-16 18:36:10|99439.7|99389.7|99420.5|99370.5|99441.1|99391.1|99415.7|99365.7|63
1655404580000|2022-06-16 18:36:20|99419.9|99369.9|99417.1|99367.1|99419.9|99369.9|99413.4|99363.4|65
1655404590000|2022-06-16 18:36:30|99419.5|99369.5|99413.8|99363.8|99424.3|99374.3|99413.8|99363.8|58
1655404600000|2022-06-16 18:36:40|99415.6|99365.6|99412.2|99362.2|99417.8|99367.8|99409.2|99359.2|54
1655404610000|2022-06-16 18:36:50|99412.1|99362.1|99416|99366|99416|99374|99395|99350.5|64
1655404620000|2022-06-16 18:37:00|99411|99361|99399.9|99374.9|99412.1|99375.4|99399.1|99358.7|45
1655404630000|2022-06-16 18:37:10|99399.8|99374.8|99429.4|99379.4|99431.6|99392.4|99396.8|99363.1|60
1655404640000|2022-06-16 18:37:20|99429.5|99379.5|99419.7|99394.7|99437.3|99407.5|99419.5|99378.1|57
1655404650000|2022-06-16 18:37:30|99419.2|99394.2|99429.5|99379.5|99439.8|99402.9|99417.8|99379.5|58
1655404660000|2022-06-16 18:37:40|99430.1|99380.1|99414.2|99389.2|99431.5|99397.7|99411.7|99380.1|47
1655404670000|2022-06-16 18:37:50|99427.2|99377.2|99415.1|99390.1|99427.4|99391.7|99413.1|99376.4|36
1655404680000|2022-06-16 18:38:00|99414.6|99389.6|99427.6|99377.6|99427.6|99392.1|99410.2|99377.6|37
1655404690000|2022-06-16 18:38:10|99427.7|99377.7|99418.4|99368.4|99427.7|99391.9|99402.2|99367.5|51
1655404700000|2022-06-16 18:38:20|99417.5|99367.5|99386.5|99361.5|99417.9|99383.4|99385.6|99343.5|60
1655404710000|2022-06-16 18:38:30|99385.7|99360.7|99387|99362|99390.4|99365.4|99380.3|99355.3|55
1655404720000|2022-06-16 18:38:40|99387.2|99362.2|99381.2|99356.2|99394|99363.7|99377.2|99341.6|63
1655404730000|2022-06-16 18:38:50|99381.9|99356.9|99394.8|99344.8|99401|99360.2|99380.8|99341.5|63
1655404740000|2022-06-16 18:39:00|99395.5|99345.5|99374.8|99349.8|99404.7|99359.2|99374.1|99333.9|67
1655404750000|2022-06-16 18:39:10|99375.9|99350.9|99386.6|99336.6|99389.2|99351.2|99371.2|99330.4|51
1655404760000|2022-06-16 18:39:20|99387|99337|99370.3|99345.3|99387.5|99348.7|99369.3|99336|39
1655404770000|2022-06-16 18:39:30|99370.5|99345.5|99392.9|99342.9|99392.9|99353.5|99369.5|99330.5|52
1655404780000|2022-06-16 18:39:40|99393.3|99343.3|99390.9|99340.9|99394.1|99356.8|99375.3|99336.6|53
1655404790000|2022-06-16 18:39:50|99389.8|99339.8|99393.4|99343.4|99393.9|99343.9|99389.2|99339.2|33
1655404800000|2022-06-16 18:40:00|99393.1|99343.1|99385|99360|99393.9|99360|99376.6|99339|48
1655404810000|2022-06-16 18:40:10|99383.8|99358.8|99379.9|99329.9|99397.2|99358.8|99361.8|99319.3|59
1655404820000|2022-06-16 18:40:20|99381.1|99331.1|99364.5|99314.5|99381.1|99344.9|99362.5|99312.5|39
1655404830000|2022-06-16 18:40:30|99366.3|99316.3|99353.2|99303.2|99367.7|99317.7|99352.2|99302.2|62
1655404840000|2022-06-16 18:40:40|99353.1|99303.1|99338.4|99288.4|99355.8|99305.8|99337.9|99287.9|75
1655404850000|2022-06-16 18:40:50|99338.9|99288.9|99335.7|99285.7|99344.3|99294.3|99335.5|99285.5|48
1655404860000|2022-06-16 18:41:00|99334.8|99284.8|99307.8|99257.8|99336.3|99286.3|99304.8|99254.8|70
1655404870000|2022-06-16 18:41:10|99307.5|99257.5|99311.8|99261.8|99315.1|99265.1|99296|99246|68
1655404880000|2022-06-16 18:41:20|99310.9|99260.9|99297.9|99247.9|99312.5|99262.5|99297.9|99247.9|61
1655404890000|2022-06-16 18:41:30|99299.8|99249.8|99294.7|99244.7|99303|99253|99294.4|99244.4|65
1655404900000|2022-06-16 18:41:40|99294.5|99244.5|99291.6|99241.6|99298.2|99248.2|99289.5|99239.5|48
1655404910000|2022-06-16 18:41:50|99291.9|99241.9|99296.3|99246.3|99297|99247|99291.8|99241.8|41
1655404920000|2022-06-16 18:42:00|99296.5|99246.5|99302.1|99252.1|99307|99257|99291.4|99241.4|59
1655404930000|2022-06-16 18:42:10|99302.7|99252.7|99308|99258|99308.2|99258.2|99301.2|99251.2|50
1655404940000|2022-06-16 18:42:20|99309|99259|99302|99252|99309.9|99259.9|99298.5|99248.5|62
1655404950000|2022-06-16 18:42:30|99301.1|99251.1|99304.9|99254.9|99306.9|99256.9|99301.1|99251.1|52
1655404960000|2022-06-16 18:42:40|99304.1|99254.1|99302.7|99252.7|99308|99258|99302.3|99252.3|29
1655404970000|2022-06-16 18:42:50|99304.1|99254.1|99298.2|99248.2|99306.7|99259.5|99284.5|99240.8|53
1655404980000|2022-06-16 18:43:00|99296.5|99246.5|99291|99241|99296.5|99246.5|99291|99241|43
1655404990000|2022-06-16 18:43:10|99290.8|99240.8|99295.2|99245.2|99302.4|99265|99284.1|99238.7|56
1655405000000|2022-06-16 18:43:20|99295.8|99245.8|99290.5|99240.5|99297|99247|99290|99240|48
1655405010000|2022-06-16 18:43:30|99291.3|99241.3|99278.1|99253.1|99298.6|99261.7|99278.1|99237.8|51
1655405020000|2022-06-16 18:43:40|99277.8|99252.8|99305.9|99255.9|99306|99277.9|99277.8|99240.5|54
1655405030000|2022-06-16 18:43:50|99315.3|99265.3|99292.5|99267.5|99319.9|99275|99288.8|99250.3|52
1655405040000|2022-06-16 18:44:00|99294.3|99269.3|99289.8|99264.8|99295.1|99270.1|99286.9|99261.9|51
1655405050000|2022-06-16 18:44:10|99290.7|99265.7|99284.2|99259.2|99293.7|99268.7|99283|99258|57
1655405060000|2022-06-16 18:44:20|99284.8|99259.8|99289|99264|99303.3|99266.6|99284.3|99252.7|58
1655405070000|2022-06-16 18:44:30|99288.9|99263.9|99287.1|99262.1|99289.8|99264.8|99283.9|99258.9|55
1655405080000|2022-06-16 18:44:40|99286.1|99261.1|99286.6|99261.6|99290.9|99265.9|99282.2|99257.2|53
1655405090000|2022-06-16 18:44:50|99285.9|99260.9|99294.3|99269.3|99298.3|99269.3|99284.4|99247|39
1655405100000|2022-06-16 18:45:00|99292.5|99267.5|99283.2|99258.2|99298.8|99269.4|99279.2|99246.4|59
1655405110000|2022-06-16 18:45:10|99281|99256|99285.4|99260.4|99292|99260.4|99277.2|99242|45
1655405120000|2022-06-16 18:45:20|99282.7|99257.7|99287.2|99262.2|99287.2|99262.2|99281.1|99256.1|58
1655405130000|2022-06-16 18:45:30|99286.6|99261.6|99279.2|99254.2|99287.2|99262.2|99275.2|99250.2|39
1655405140000|2022-06-16 18:45:40|99279.3|99254.3|99270.5|99245.5|99302.2|99265.6|99270.5|99241.1|66
1655405150000|2022-06-16 18:45:50|99270.8|99245.8|99262.4|99237.4|99287|99249.3|99262.4|99224.2|58
1655405160000|2022-06-16 18:46:00|99262.3|99237.3|99257.6|99232.6|99277.2|99240.3|99255.3|99215.6|58
1655405170000|2022-06-16 18:46:10|99257.7|99232.7|99280.3|99255.3|99296.7|99271.7|99257.7|99232.7|71
1655405180000|2022-06-16 18:46:20|99279.3|99254.3|99254.4|99229.4|99279.4|99254.4|99253|99215.1|70
1655405190000|2022-06-16 18:46:30|99255.1|99230.1|99268.2|99243.2|99273.4|99244.4|99248.5|99220.8|59
1655405200000|2022-06-16 18:46:40|99266.5|99241.5|99281|99256|99292.1|99258.1|99263.6|99234.9|53
1655405210000|2022-06-16 18:46:50|99283.3|99258.3|99291.3|99266.3|99297.4|99272.4|99283.3|99244.8|49
1655405220000|2022-06-16 18:47:00|99290|99265|99298.1|99273.1|99298.8|99273.8|99290|99265|47
1655405230000|2022-06-16 18:47:10|99297.1|99272.1|99300.2|99275.2|99300.2|99275.2|99293.2|99268.2|35
1655405240000|2022-06-16 18:47:20|99300.7|99275.7|99304.6|99279.6|99304.9|99279.9|99296.5|99271.5|32
1655405250000|2022-06-16 18:47:30|99304.8|99279.8|99303.9|99278.9|99314|99280.2|99301|99263.7|39
1655405260000|2022-06-16 18:47:40|99304.3|99279.3|99325.7|99275.7|99326.6|99289.2|99303.3|99275.7|39
1655405270000|2022-06-16 18:47:50|99325.2|99275.2|99332.9|99307.9|99346.1|99308.4|99312.4|99275.2|57
1655405280000|2022-06-16 18:48:00|99332.6|99307.6|99330.1|99305.1|99353.7|99316.1|99330.1|99296.2|44
1655405290000|2022-06-16 18:48:10|99328.9|99303.9|99331.5|99306.5|99345.1|99310.2|99328.7|99292.6|26
1655405300000|2022-06-16 18:48:20|99329.7|99304.7|99337.8|99312.8|99355.6|99319.8|99329.7|99300.4|50
1655405310000|2022-06-16 18:48:30|99338|99313|99359.5|99309.5|99364.7|99325.1|99338|99309.5|53
1655405320000|2022-06-16 18:48:40|99358.9|99308.9|99369.3|99319.3|99369.3|99333.6|99346.2|99308.5|53
1655405330000|2022-06-16 18:48:50|99368.7|99318.7|99364.7|99339.7|99378|99339.7|99353.5|99318|34
1655405340000|2022-06-16 18:49:00|99365.1|99340.1|99376.6|99326.6|99376.8|99340.9|99361.1|99324.4|42
1655405350000|2022-06-16 18:49:10|99376.5|99326.5|99364.5|99339.5|99378.8|99343.3|99363.1|99326.4|44
1655405360000|2022-06-16 18:49:20|99364.6|99339.6|99374.8|99349.8|99378.3|99353.3|99363.5|99325.2|41
1655405370000|2022-06-16 18:49:30|99375.1|99350.1|99384.1|99359.1|99385.1|99360.1|99372.5|99333.5|59
1655405380000|2022-06-16 18:49:40|99383.3|99358.3|99369.2|99344.2|99389.4|99364.4|99369.1|99344.1|58
1655405390000|2022-06-16 18:49:50|99371.4|99346.4|99377.6|99352.6|99386.6|99352.7|99371.4|99334.4|47
1655405400000|2022-06-16 18:50:00|99377.4|99352.4|99370.3|99345.3|99382.3|99352.5|99366.5|99332|55
1655405410000|2022-06-16 18:50:10|99369.9|99344.9|99349.2|99324.2|99374.5|99348|99347.1|99322.1|63
1655405420000|2022-06-16 18:50:20|99347.4|99322.4|99352.2|99327.2|99360.1|99334.7|99345.9|99310.1|62
1655405430000|2022-06-16 18:50:30|99353.6|99328.6|99347.9|99322.9|99360.7|99329.2|99342.2|99305.1|60
1655405440000|2022-06-16 18:50:40|99347.5|99322.5|99361.9|99336.9|99362.5|99337.5|99345.3|99312.1|53
1655405450000|2022-06-16 18:50:50|99375|99325|99369.9|99344.9|99383.7|99347.3|99363.2|99325|45
1655405460000|2022-06-16 18:51:00|99369.3|99344.3|99373.3|99348.3|99382.8|99348.5|99363.7|99332.8|54
1655405470000|2022-06-16 18:51:10|99373.1|99348.1|99375.6|99350.6|99375.6|99350.6|99369.5|99344.5|38
1655405480000|2022-06-16 18:51:20|99375.7|99350.7|99386|99361|99393.7|99363.4|99375.6|99341.4|45
1655405490000|2022-06-16 18:51:30|99387.1|99362.1|99391.5|99366.5|99404.6|99366.5|99385.5|99351.6|56
1655405500000|2022-06-16 18:51:40|99390.9|99365.9|99395.4|99370.4|99395.8|99370.8|99388.9|99363.9|56
1655405510000|2022-06-16 18:51:50|99395.5|99370.5|99394.9|99369.9|99396.4|99371.4|99391.7|99366.7|48
1655405520000|2022-06-16 18:52:00|99394.7|99369.7|99378.4|99353.4|99400.3|99371.6|99378.4|99347|70
1655405530000|2022-06-16 18:52:10|99379.8|99354.8|99389.2|99364.2|99390.2|99365.2|99376.4|99351.4|57
1655405540000|2022-06-16 18:52:20|99388|99363|99390.7|99365.7|99392.7|99367.7|99385.9|99360.9|48
1655405550000|2022-06-16 18:52:30|99391.5|99366.5|99389.4|99364.4|99393.5|99368.5|99387.4|99362.4|52
1655405560000|2022-06-16 18:52:40|99389.7|99364.7|99395.9|99370.9|99398.8|99373.8|99385.2|99360.2|42
1655405570000|2022-06-16 18:52:50|99395.4|99370.4|99398.3|99373.3|99399.2|99374.2|99393.6|99368.6|51
1655405580000|2022-06-16 18:53:00|99397.5|99372.5|99407.5|99382.5|99408.7|99383.7|99397.5|99372.5|47
1655405590000|2022-06-16 18:53:10|99406.8|99381.8|99413.2|99388.2|99430|99396|99406.8|99373.7|49
1655405600000|2022-06-16 18:53:20|99413|99388|99412.2|99387.2|99423.6|99389.2|99410.4|99373.5|41
1655405610000|2022-06-16 18:53:30|99412.6|99387.6|99415.6|99390.6|99415.6|99390.6|99411.2|99386.2|29
1655405620000|2022-06-16 18:53:40|99415.3|99390.3|99416.2|99391.2|99432.3|99397.1|99410.9|99381.2|54
1655405630000|2022-06-16 18:53:50|99416.5|99391.5|99421.2|99396.2|99430.1|99396.3|99415.2|99375.4|29
1655405640000|2022-06-16 18:54:00|99421.1|99396.1|99415.4|99390.4|99422.4|99397.4|99415.4|99390.4|45
1655405650000|2022-06-16 18:54:10|99416.6|99391.6|99409.2|99384.2|99429.6|99396.8|99409.2|99375.7|50
1655405660000|2022-06-16 18:54:20|99409.1|99384.1|99400.9|99375.9|99414.7|99388.2|99398.8|99363.8|65
1655405670000|2022-06-16 18:54:30|99401.3|99376.3|99416.1|99391.1|99416.9|99391.9|99399.7|99374.7|59
1655405680000|2022-06-16 18:54:40|99416.5|99391.5|99413.9|99388.9|99418.6|99393.6|99412.9|99387.9|59
1655405690000|2022-06-16 18:54:50|99413.8|99388.8|99400.1|99375.1|99414|99389|99397.4|99372.4|55
1655405700000|2022-06-16 18:55:00|99399|99374|99400.2|99375.2|99403.5|99378.5|99394.7|99369.7|53
1655405710000|2022-06-16 18:55:10|99400.5|99375.5|99386|99361|99401.1|99376.1|99385.8|99360.8|50
1655405720000|2022-06-16 18:55:20|99385.6|99360.6|99377.7|99352.7|99386|99361|99377.7|99352.7|41
1655405730000|2022-06-16 18:55:30|99377.6|99352.6|99376.5|99351.5|99381.5|99356.5|99370.8|99345.8|62
1655405740000|2022-06-16 18:55:40|99376.4|99351.4|99387|99362|99387.8|99362.8|99375.7|99350.7|47
1655405750000|2022-06-16 18:55:50|99386.8|99361.8|99375.1|99350.1|99386.8|99361.8|99375.1|99350.1|46
1655405760000|2022-06-16 18:56:00|99375|99350|99366.8|99341.8|99375|99350|99366.1|99341.1|52
1655405770000|2022-06-16 18:56:10|99365.8|99340.8|99380|99355|99380.4|99355.4|99364.9|99339.9|55
1655405780000|2022-06-16 18:56:20|99380.6|99355.6|99378.3|99353.3|99384.4|99359.4|99377.8|99352.8|63
1655405790000|2022-06-16 18:56:30|99378.5|99353.5|99370.7|99345.7|99379.4|99354.4|99368.7|99343.7|41
1655405800000|2022-06-16 18:56:40|99370.5|99345.5|99367.1|99342.1|99371.7|99346.7|99366.9|99341.9|50
1655405810000|2022-06-16 18:56:50|99367.2|99342.2|99362.2|99337.2|99367.3|99342.3|99358.8|99333.8|53
1655405820000|2022-06-16 18:57:00|99362.3|99337.3|99362.5|99337.5|99364.2|99339.2|99355.4|99330.4|55
1655405830000|2022-06-16 18:57:10|99360.6|99335.6|99366.5|99341.5|99371.7|99346.7|99360.6|99335.6|52
1655405840000|2022-06-16 18:57:20|99365.4|99340.4|99368.7|99343.7|99372.4|99347.4|99362.8|99337.8|61
1655405850000|2022-06-16 18:57:30|99366.8|99341.8|99359.1|99334.1|99369.9|99344.9|99357.6|99332.6|67
1655405860000|2022-06-16 18:57:40|99358.7|99333.7|99357.8|99332.8|99360|99335|99349.6|99324.6|64
1655405870000|2022-06-16 18:57:50|99358.8|99333.8|99358.2|99333.2|99364.6|99339.6|99355|99330|74
1655405880000|2022-06-16 18:58:00|99358.1|99333.1|99358.2|99333.2|99362.1|99337.1|99354.2|99329.2|47
1655405890000|2022-06-16 18:58:10|99358.3|99333.3|99366.9|99341.9|99370|99345|99358.3|99333.3|54
1655405900000|2022-06-16 18:58:20|99368|99343|99389.2|99364.2|99389.2|99364.2|99364.8|99339.8|66
1655405910000|2022-06-16 18:58:30|99390.1|99365.1|99389.6|99364.6|99390.8|99365.8|99383.3|99358.3|41
1655405920000|2022-06-16 18:58:40|99389.9|99364.9|99384.2|99359.2|99390.2|99365.2|99384.1|99359.1|49
1655405930000|2022-06-16 18:58:50|99384.5|99359.5|99379.3|99354.3|99385.2|99360.2|99375.5|99350.5|46
1655405940000|2022-06-16 18:59:00|99378.9|99353.9|99382.7|99357.7|99384.4|99359.4|99376.5|99351.5|56
1655405950000|2022-06-16 18:59:10|99382|99357|99380.9|99355.9|99387.2|99362.2|99377.6|99352.6|54
1655405960000|2022-06-16 18:59:20|99380.2|99355.2|99374.1|99349.1|99387|99362|99372.1|99347.1|56
1655405970000|2022-06-16 18:59:30|99373.3|99348.3|99369.5|99344.5|99374.8|99349.8|99367.1|99342.1|56
1655405980000|2022-06-16 18:59:40|99367.5|99342.5|99363|99338|99371.8|99346.8|99359.5|99334.5|67
1655405990000|2022-06-16 18:59:50|99362.3|99337.3|99368.2|99343.2|99369.8|99344.8|99341.8|99316.8|76
1655406000000|2022-06-16 19:00:00|99367.6|99342.6|99382.4|99357.4|99401.8|99376.8|99352.4|99327.4|73
1655406010000|2022-06-16 19:00:10|99382.9|99357.9|99354.4|99329.4|99386.4|99361.4|99353|99328|69
1655406020000|2022-06-16 19:00:20|99354.5|99329.5|99344.3|99319.3|99355.1|99330.1|99341.9|99316.9|67
1655406030000|2022-06-16 19:00:30|99344|99319|99319.7|99294.7|99349.8|99324.8|99311.6|99286.6|72
1655406040000|2022-06-16 19:00:40|99320.3|99295.3|99330.4|99305.4|99332.7|99307.7|99292.7|99267.7|72
1655406050000|2022-06-16 19:00:50|99328.2|99303.2|99322.4|99297.4|99340.6|99315.6|99319.1|99294.1|78
1655406060000|2022-06-16 19:01:00|99321.9|99296.9|99330|99305|99332.9|99307.9|99309.2|99284.2|77
1655406070000|2022-06-16 19:01:10|99329.2|99304.2|99352.2|99327.2|99359.5|99334.5|99325.9|99300.9|73
1655406080000|2022-06-16 19:01:20|99352.9|99327.9|99351.1|99326.1|99356.8|99331.8|99347.5|99322.5|55
1655406090000|2022-06-16 19:01:30|99351.6|99326.6|99327.3|99302.3|99351.7|99326.7|99320.2|99295.2|70
1655406100000|2022-06-16 19:01:40|99326.6|99301.6|99303|99278|99326.7|99301.7|99303|99278|71
1655406110000|2022-06-16 19:01:50|99303.8|99278.8|99287.2|99262.2|99304.1|99279.1|99275.9|99250.9|61
1655406120000|2022-06-16 19:02:00|99287.6|99262.6|99298.4|99273.4|99307.6|99282.6|99277.8|99252.8|67
1655406130000|2022-06-16 19:02:10|99296.2|99271.2|99274.3|99249.3|99304.5|99279.5|99266.8|99241.8|74
1655406140000|2022-06-16 19:02:20|99272.3|99247.3|99286.6|99261.6|99291.2|99262.1|99263.7|99234|63
1655406150000|2022-06-16 19:02:30|99286.7|99261.7|99283.8|99258.8|99286.7|99261.7|99272.9|99247.9|73
1655406160000|2022-06-16 19:02:40|99284.2|99259.2|99286.8|99261.8|99293.4|99268.4|99279.2|99254.2|61
1655406170000|2022-06-16 19:02:50|99286.5|99261.5|99255.9|99230.9|99289.3|99264.3|99251.8|99226.8|71
1655406180000|2022-06-16 19:03:00|99274.1|99224.1|99287.6|99237.6|99288.1|99249.2|99261|99222.7|73
1655406190000|2022-06-16 19:03:10|99271.1|99246.1|99282.1|99257.1|99290.8|99260.2|99271|99239.3|67
1655406200000|2022-06-16 19:03:20|99281.7|99256.7|99286.6|99261.6|99304.6|99270.8|99281.4|99254.6|73
1655406210000|2022-06-16 19:03:30|99286.3|99261.3|99279.6|99254.6|99297.4|99261.3|99274.2|99236.6|66
1655406220000|2022-06-16 19:03:40|99279.7|99254.7|99285.1|99260.1|99299.8|99266|99279.1|99246.6|62
1655406230000|2022-06-16 19:03:50|99286|99261|99271.5|99246.5|99297.1|99261.5|99271.4|99246.1|61
1655406240000|2022-06-16 19:04:00|99271.3|99246.3|99267.2|99242.2|99273.1|99248.1|99254.4|99229.4|69
1655406250000|2022-06-16 19:04:10|99267|99242|99260.7|99235.7|99269.4|99244.4|99257.6|99232.6|60
1655406260000|2022-06-16 19:04:20|99261|99236|99238.4|99213.4|99266.2|99237.5|99234.9|99202.3|70
1655406270000|2022-06-16 19:04:30|99238.8|99213.8|99268|99218|99269.1|99220|99234.5|99203.8|74
1655406280000|2022-06-16 19:04:40|99271.1|99221.1|99277.3|99227.3|99278.4|99228.4|99270.4|99220.4|66
1655406290000|2022-06-16 19:04:50|99275.7|99225.7|99281|99231|99284.2|99234.2|99272.2|99222.2|73
1655406300000|2022-06-16 19:05:00|99281.3|99231.3|99275.3|99250.3|99291.6|99257.9|99275.3|99229.7|58
1655406310000|2022-06-16 19:05:10|99274|99249|99273.4|99248.4|99289.8|99250|99271.6|99230.8|72
1655406320000|2022-06-16 19:05:20|99273|99248|99271.5|99246.5|99275.1|99250.1|99267.6|99242.6|67
1655406330000|2022-06-16 19:05:30|99273|99248|99286.4|99236.4|99287.3|99249.9|99269.4|99235.9|61
1655406340000|2022-06-16 19:05:40|99284.6|99234.6|99290|99265|99291.4|99266.4|99273.9|99232.5|67
1655406350000|2022-06-16 19:05:50|99297|99272|99307.2|99282.2|99314.8|99289.8|99296.1|99271.1|70
1655406360000|2022-06-16 19:06:00|99307.1|99282.1|99331.3|99306.3|99333.5|99308.5|99306.9|99281.9|60
1655406370000|2022-06-16 19:06:10|99331.4|99306.4|99383.8|99333.8|99392.6|99350.9|99331.4|99306.4|70
1655406380000|2022-06-16 19:06:20|99383.6|99333.6|99362.8|99337.8|99383.6|99345.9|99362.8|99321.5|65
1655406390000|2022-06-16 19:06:30|99363|99338|99368.4|99343.4|99378.6|99345|99362.4|99325.2|51
1655406400000|2022-06-16 19:06:40|99368.3|99343.3|99362.6|99337.6|99381.1|99347.6|99361.7|99327.5|55
1655406410000|2022-06-16 19:06:50|99362.9|99337.9|99361.3|99336.3|99375.5|99340.8|99354.7|99323.5|49
1655406420000|2022-06-16 19:07:00|99361.4|99336.4|99360.7|99335.7|99364.6|99339.6|99359.8|99334.8|43
1655406430000|2022-06-16 19:07:10|99360.4|99335.4|99344.7|99319.7|99361.4|99336.4|99343.6|99318.6|61
1655406440000|2022-06-16 19:07:20|99344.5|99319.5|99361.1|99336.1|99361.1|99336.1|99344.3|99319.3|57
1655406450000|2022-06-16 19:07:30|99361.6|99336.6|99381.5|99356.5|99384.4|99358.3|99360.6|99327.7|59
1655406460000|2022-06-16 19:07:40|99383.4|99358.4|99365.6|99340.6|99396.7|99358.8|99365.3|99335.5|63
1655406470000|2022-06-16 19:07:50|99366|99341|99366|99341|99368|99343|99365.4|99340.4|36
1655406480000|2022-06-16 19:08:00|99366.2|99341.2|99357.8|99332.8|99370.6|99341.2|99353.1|99316.4|50
1655406490000|2022-06-16 19:08:10|99358.2|99333.2|99357|99332|99359.5|99334.5|99355.4|99330.4|34
1655406500000|2022-06-16 19:08:20|99356.9|99331.9|99349.9|99324.9|99356.9|99331.9|99346|99321|56
1655406510000|2022-06-16 19:08:30|99350.4|99325.4|99355.5|99330.5|99356.3|99331.3|99348.7|99323.7|44
1655406520000|2022-06-16 19:08:40|99368.4|99318.4|99369.8|99319.8|99379|99341.7|99360.9|99317.7|64
1655406530000|2022-06-16 19:08:50|99369.9|99319.9|99369.5|99319.5|99372.2|99322.2|99368.6|99318.6|45
1655406540000|2022-06-16 19:09:00|99370.4|99320.4|99379.8|99329.8|99380.4|99330.4|99364.2|99314.2|64
1655406550000|2022-06-16 19:09:10|99381.5|99331.5|99385|99335|99389.3|99339.3|99378.3|99328.3|66
1655406560000|2022-06-16 19:09:20|99384.9|99334.9|99369.2|99319.2|99384.9|99334.9|99369.2|99319.2|67
1655406570000|2022-06-16 19:09:30|99370.7|99320.7|99368.1|99318.1|99372.5|99322.5|99362.1|99312.1|67
1655406580000|2022-06-16 19:09:40|99367.9|99317.9|99361.8|99311.8|99367.9|99317.9|99361.1|99311.1|56
1655406590000|2022-06-16 19:09:50|99361|99311|99359.2|99309.2|99362.2|99312.2|99357.1|99307.1|51
1655406600000|2022-06-16 19:10:00|99359.8|99309.8|99332.7|99282.7|99362.1|99312.1|99331.1|99281.1|69
1655406610000|2022-06-16 19:10:10|99334.6|99284.6|99307.2|99257.2|99335.4|99285.4|99304.2|99254.2|74
1655406620000|2022-06-16 19:10:20|99306.7|99256.7|99310.6|99260.6|99313.1|99263.1|99306.7|99256.7|71
1655406630000|2022-06-16 19:10:30|99310.5|99260.5|99306.5|99256.5|99312.2|99262.2|99303.1|99253.1|64
1655406640000|2022-06-16 19:10:40|99306.3|99256.3|99311.7|99261.7|99311.7|99261.7|99302.8|99252.8|64
1655406650000|2022-06-16 19:10:50|99311.8|99261.8|99309.8|99259.8|99313|99275.6|99296|99256.8|60
1655406660000|2022-06-16 19:11:00|99309.7|99259.7|99311.2|99261.2|99312.5|99262.5|99307|99257|61
1655406670000|2022-06-16 19:11:10|99310.8|99260.8|99317.4|99267.4|99330.4|99280.4|99307.5|99257.5|60
1655406680000|2022-06-16 19:11:20|99320.9|99270.9|99309.7|99259.7|99320.9|99270.9|99303.4|99253.4|68
1655406690000|2022-06-16 19:11:30|99308|99258|99306.2|99256.2|99311.6|99261.6|99302.4|99252.4|59
1655406700000|2022-06-16 19:11:40|99307.1|99257.1|99304|99254|99307.1|99257.1|99302.8|99252.8|41
1655406710000|2022-06-16 19:11:50|99304.8|99254.8|99301.1|99251.1|99307.1|99257.1|99301.1|99251.1|37
1655406720000|2022-06-16 19:12:00|99301.8|99251.8|99300.8|99250.8|99303|99253|99294.6|99244.6|62
1655406730000|2022-06-16 19:12:10|99300.3|99250.3|99297|99247|99303.4|99253.4|99294.3|99244.3|52
1655406740000|2022-06-16 19:12:20|99295.1|99245.1|99310.1|99260.1|99314.6|99264.6|99294.9|99244.9|61
1655406750000|2022-06-16 19:12:30|99308|99258|99296.3|99246.3|99311.1|99261.1|99296|99246|65
1655406760000|2022-06-16 19:12:40|99296.1|99246.1|99307.8|99257.8|99308|99258|99294.1|99244.1|54
1655406770000|2022-06-16 19:12:50|99308.6|99258.6|99303.5|99253.5|99310|99260|99303|99253|66
1655406780000|2022-06-16 19:13:00|99302.8|99252.8|99309.8|99259.8|99311.8|99261.8|99302.8|99252.8|60
1655406790000|2022-06-16 19:13:10|99311.9|99261.9|99320.7|99270.7|99322.4|99272.4|99308.8|99258.8|50
1655406800000|2022-06-16 19:13:20|99320.5|99270.5|99317|99267|99330.4|99287.8|99303.1|99267|63
1655406810000|2022-06-16 19:13:30|99317.1|99267.1|99307.8|99282.8|99319.8|99288.1|99307.7|99266.4|52
1655406820000|2022-06-16 19:13:40|99307.3|99282.3|99310|99285|99322.7|99287.3|99305.3|99269.1|63
1655406830000|2022-06-16 19:13:50|99306.7|99281.7|99320.6|99270.6|99320.6|99281.7|99299.9|99266.6|46
1655406840000|2022-06-16 19:14:00|99321.7|99271.7|99329.3|99279.3|99329.3|99279.3|99318.2|99268.2|57
1655406850000|2022-06-16 19:14:10|99328.4|99278.4|99283.1|99233.1|99328.4|99283.6|99276.6|99226.6|73
1655406860000|2022-06-16 19:14:20|99282.2|99232.2|99266.8|99241.8|99283.4|99242.6|99265.3|99227.8|47
1655406870000|2022-06-16 19:14:30|99267.3|99242.3|99274.9|99224.9|99280.4|99242.5|99265.4|99224.1|43
1655406880000|2022-06-16 19:14:40|99274.8|99224.8|99255.5|99230.5|99275.9|99234.3|99255.2|99218.2|60
1655406890000|2022-06-16 19:14:50|99257.7|99232.7|99248.4|99223.4|99259.6|99234.6|99247.7|99222.7|58
1655406900000|2022-06-16 19:15:00|99249.3|99224.3|99249|99224|99249.3|99224.3|99244.7|99219.7|50
1655406910000|2022-06-16 19:15:10|99247.1|99222.1|99246.7|99221.7|99249.9|99224.9|99245.3|99220.3|44
1655406920000|2022-06-16 19:15:20|99247.6|99222.6|99266.1|99216.1|99266.1|99228.3|99247.6|99209.8|47
1655406930000|2022-06-16 19:15:30|99263.2|99213.2|99262.1|99212.1|99276.2|99234.8|99249.8|99209.6|43
1655406940000|2022-06-16 19:15:40|99261.4|99211.4|99259.8|99209.8|99263.4|99213.4|99259.6|99209.6|54
1655406950000|2022-06-16 19:15:50|99259.4|99209.4|99262.2|99212.2|99263.2|99213.2|99257|99207|51
1655406960000|2022-06-16 19:16:00|99261.6|99211.6|99265.7|99215.7|99266.1|99230.8|99247|99211.6|42
1655406970000|2022-06-16 19:16:10|99265.9|99215.9|99245.5|99220.5|99268.2|99222.1|99245.5|99211.8|37
1655406980000|2022-06-16 19:16:20|99258.5|99208.5|99254.9|99229.9|99259.9|99231.9|99250.8|99202.5|56
1655406990000|2022-06-16 19:16:30|99254.8|99229.8|99248|99223|99255|99230|99247.2|99222.2|49
1655407000000|2022-06-16 19:16:40|99250.1|99225.1|99246.2|99221.2|99254.4|99229.4|99246.2|99221.2|49
1655407010000|2022-06-16 19:16:50|99247.1|99222.1|99252.3|99227.3|99262.8|99237.8|99245.2|99220.2|47
1655407020000|2022-06-16 19:17:00|99252.1|99227.1|99231.5|99206.5|99255.9|99230.9|99231.5|99206.5|55
1655407030000|2022-06-16 19:17:10|99232.1|99207.1|99243.5|99218.5|99245.9|99220.9|99231.6|99206.6|61
1655407040000|2022-06-16 19:17:20|99243.6|99218.6|99243.1|99218.1|99245|99220|99234|99209|56
1655407050000|2022-06-16 19:17:30|99244.2|99219.2|99248.6|99223.6|99254.6|99229.6|99243|99218|65
1655407060000|2022-06-16 19:17:40|99248.9|99223.9|99246.1|99221.1|99258.5|99224.1|99244.1|99208.3|42
1655407070000|2022-06-16 19:17:50|99247.3|99222.3|99235.1|99210.1|99247.5|99222.5|99235|99210|38
1655407080000|2022-06-16 19:18:00|99250.7|99200.7|99246|99221|99261.8|99223.5|99237.4|99200.7|52
1655407090000|2022-06-16 19:18:10|99246.1|99221.1|99250.8|99225.8|99270.5|99231|99246|99220.5|41
1655407100000|2022-06-16 19:18:20|99250.3|99225.3|99252.3|99227.3|99265.8|99240.8|99250.3|99225.3|39
1655407110000|2022-06-16 19:18:30|99252.7|99227.7|99256.9|99231.9|99258.7|99233.7|99251.1|99226.1|43
1655407120000|2022-06-16 19:18:40|99257.1|99232.1|99261|99236|99274.5|99238.2|99256.4|99222.3|53
1655407130000|2022-06-16 19:18:50|99260.6|99235.6|99264.3|99239.3|99269.1|99244.1|99258.3|99233.3|52
1655407140000|2022-06-16 19:19:00|99264.1|99239.1|99264.6|99239.6|99268.3|99243.3|99260.6|99235.6|64
1655407150000|2022-06-16 19:19:10|99263.1|99238.1|99263.6|99238.6|99265.8|99240.8|99261.1|99236.1|57
1655407160000|2022-06-16 19:19:20|99263.8|99238.8|99271.2|99221.2|99271.2|99240.3|99246.3|99221.2|45
1655407170000|2022-06-16 19:19:30|99268.9|99218.9|99252|99227|99269.6|99232.5|99248.2|99218.8|42
1655407180000|2022-06-16 19:19:40|99253.7|99228.7|99252.1|99227.1|99254|99229|99245.8|99220.8|40
1655407190000|2022-06-16 19:19:50|99249.9|99224.9|99243.8|99218.8|99253.5|99228.5|99243.3|99218.3|54
1655407200000|2022-06-16 19:20:00|99246.4|99221.4|99212.1|99187.1|99249.2|99224.2|99208.1|99168.6|77
1655407210000|2022-06-16 19:20:10|99211.9|99186.9|99210.1|99185.1|99212.7|99187.7|99203.5|99178.5|57
1655407220000|2022-06-16 19:20:20|99210|99185|99211.6|99186.6|99213.8|99188.8|99208.9|99183.9|50
1655407230000|2022-06-16 19:20:30|99211.7|99186.7|99192.5|99167.5|99217.6|99186.8|99187.1|99162.1|52
1655407240000|2022-06-16 19:20:40|99188.9|99163.9|99192.8|99142.8|99198|99165.7|99185.5|99139.7|68
1655407250000|2022-06-16 19:20:50|99192.6|99142.6|99164.1|99139.1|99196.2|99146.2|99162.4|99137.2|60
1655407260000|2022-06-16 19:21:00|99161.8|99136.8|99164.2|99139.2|99181.9|99141.9|99161.7|99124.3|65
1655407270000|2022-06-16 19:21:10|99164.1|99139.1|99152.8|99127.8|99176.5|99139.2|99152.7|99108.1|65
1655407280000|2022-06-16 19:21:20|99152.2|99127.2|99155.2|99130.2|99167.6|99138.4|99148.6|99114.5|71
1655407290000|2022-06-16 19:21:30|99170.5|99120.5|99175.6|99125.6|99175.7|99125.7|99167.2|99117.2|57
1655407300000|2022-06-16 19:21:40|99175|99125|99178|99128|99178.5|99141.2|99158.8|99121.9|55
1655407310000|2022-06-16 19:21:50|99177.6|99127.6|99179.4|99129.4|99180.7|99130.7|99173.5|99123.5|53
1655407320000|2022-06-16 19:22:00|99179|99129|99178.3|99128.3|99179|99140.6|99154.6|99120.4|54
1655407330000|2022-06-16 19:22:10|99176|99126|99174|99124|99178.8|99128.8|99173|99123|57
1655407340000|2022-06-16 19:22:20|99174.3|99124.3|99163.3|99138.3|99177.1|99143.6|99163.3|99123.3|60
1655407350000|2022-06-16 19:22:30|99163.7|99138.7|99171.8|99146.8|99179.6|99147.5|99157.3|99127.9|63
1655407360000|2022-06-16 19:22:40|99171.2|99146.2|99162.2|99137.2|99178|99153|99161|99136|58
1655407370000|2022-06-16 19:22:50|99160.8|99135.8|99160.3|99135.3|99165.5|99136.9|99150.3|99109.2|50
1655407380000|2022-06-16 19:23:00|99160.2|99135.2|99176.7|99126.7|99177.6|99144.9|99157.1|99125.3|61
1655407390000|2022-06-16 19:23:10|99176.5|99126.5|99173.3|99123.3|99181.3|99131.3|99171.6|99121.6|55
1655407400000|2022-06-16 19:23:20|99173.1|99123.1|99182|99132|99184.4|99135.6|99158.1|99121|66
1655407410000|2022-06-16 19:23:30|99183.5|99133.5|99172|99122|99183.6|99133.6|99169.9|99119.9|58
1655407420000|2022-06-16 19:23:40|99172.9|99122.9|99171|99121|99174.3|99124.3|99171|99121|46
1655407430000|2022-06-16 19:23:50|99171.1|99121.1|99184.6|99134.6|99186|99142|99162.2|99121.1|64
1655407440000|2022-06-16 19:24:00|99184.4|99134.4|99165|99140|99185.6|99147.3|99164.9|99134.4|56
1655407450000|2022-06-16 19:24:10|99165.7|99140.7|99164.1|99139.1|99169|99144|99157.8|99132.8|45
1655407460000|2022-06-16 19:24:20|99164.6|99139.6|99177.2|99127.2|99178.6|99139.6|99163|99124.8|54
1655407470000|2022-06-16 19:24:30|99177.1|99127.1|99170.1|99145.1|99184.1|99146.2|99163.5|99125.6|62
1655407480000|2022-06-16 19:24:40|99170.7|99145.7|99171.6|99146.6|99194.9|99157|99169.6|99139.8|64
1655407490000|2022-06-16 19:24:50|99172.3|99147.3|99214.7|99189.7|99214.7|99189.7|99171.7|99144.7|62
1655407500000|2022-06-16 19:25:00|99212|99187|99231.6|99181.6|99246.3|99200.3|99210.6|99180.3|75
1655407510000|2022-06-16 19:25:10|99230.6|99180.6|99234.3|99184.3|99240.9|99198.2|99219.1|99174.3|72
1655407520000|2022-06-16 19:25:20|99233.8|99183.8|99235.2|99185.2|99252.9|99210.5|99228.4|99181|70
1655407530000|2022-06-16 19:25:30|99236.4|99186.4|99233.2|99183.2|99237.8|99187.8|99233.2|99183.2|57
1655407540000|2022-06-16 19:25:40|99233.4|99183.4|99248.8|99198.8|99252.6|99212|99226.1|99176.1|57
1655407550000|2022-06-16 19:25:50|99248.7|99198.7|99251.4|99201.4|99256.5|99226.1|99238.7|99193.3|62
1655407560000|2022-06-16 19:26:00|99251.7|99201.7|99234|99209|99251.8|99218.3|99223.6|99181.9|62
1655407570000|2022-06-16 19:26:10|99233.3|99208.3|99236.2|99211.2|99250.7|99213.3|99229|99194|60
1655407580000|2022-06-16 19:26:20|99251.9|99201.9|99238.2|99213.2|99258.9|99220.3|99234.6|99197|65
1655407590000|2022-06-16 19:26:30|99237.8|99212.8|99251|99201|99253.5|99213.9|99236.9|99197.7|58
1655407600000|2022-06-16 19:26:40|99249.7|99199.7|99249.8|99199.8|99252.7|99202.7|99248.7|99198.7|40
1655407610000|2022-06-16 19:26:50|99251|99201|99252.6|99227.6|99268.1|99229.8|99240.5|99201|63
1655407620000|2022-06-16 19:27:00|99252.9|99227.9|99245.4|99220.4|99258.3|99227.9|99241.7|99203.8|67
1655407630000|2022-06-16 19:27:10|99244.8|99219.8|99251.7|99201.7|99259.4|99224.1|99242.1|99201.7|47
1655407640000|2022-06-16 19:27:20|99251.6|99201.6|99241.5|99216.5|99256.4|99216.5|99241.5|99197.9|47
1655407650000|2022-06-16 19:27:30|99242.1|99217.1|99247.8|99197.8|99258.6|99223.3|99235.4|99197.3|56
1655407660000|2022-06-16 19:27:40|99248.6|99198.6|99253.8|99228.8|99270.1|99228.8|99243.8|99193.8|69
1655407670000|2022-06-16 19:27:50|99251.7|99226.7|99259.3|99234.3|99269|99237.3|99250.7|99216.7|62
1655407680000|2022-06-16 19:28:00|99258.4|99233.4|99258.9|99233.9|99264.3|99239.3|99255.7|99230.7|53
1655407690000|2022-06-16 19:28:10|99258.6|99233.6|99256.3|99231.3|99258.6|99233.6|99255.4|99230.4|35
1655407700000|2022-06-16 19:28:20|99256.5|99231.5|99239.2|99214.2|99256.6|99231.6|99237.5|99212.5|38
1655407710000|2022-06-16 19:28:30|99239.4|99214.4|99237.4|99212.4|99243.2|99218.2|99236.3|99211.3|49
1655407720000|2022-06-16 19:28:40|99237.3|99212.3|99229.2|99204.2|99237.4|99212.4|99228.7|99203.7|36
1655407730000|2022-06-16 19:28:50|99229|99204|99233.1|99208.1|99234.1|99209.1|99228.1|99203.1|20
1655407740000|2022-06-16 19:29:00|99233.2|99208.2|99230.8|99205.8|99233.2|99208.2|99230.5|99205.5|38
1655407750000|2022-06-16 19:29:10|99230.9|99205.9|99240.1|99215.1|99242.9|99217.9|99229|99204|38
1655407760000|2022-06-16 19:29:20|99238.9|99213.9|99252.2|99227.2|99259.6|99228.3|99238.8|99201.4|46
1655407770000|2022-06-16 19:29:30|99251.9|99226.9|99255.6|99205.6|99256.5|99226.9|99242.6|99204.5|43
1655407780000|2022-06-16 19:29:40|99255.7|99205.7|99243.3|99218.3|99255.7|99220.2|99237.9|99204.4|38
1655407790000|2022-06-16 19:29:50|99242.6|99217.6|99243.9|99218.9|99254.9|99222.1|99240.5|99203.9|38
1655407800000|2022-06-16 19:30:00|99244|99219|99239.6|99214.6|99246.4|99221.4|99239.6|99214.6|62
1655407810000|2022-06-16 19:30:10|99239.4|99214.4|99238.7|99213.7|99241|99216|99238.5|99213.5|36
1655407820000|2022-06-16 19:30:20|99238.6|99213.6|99236.3|99211.3|99246.7|99221.7|99235.7|99210.7|66
1655407830000|2022-06-16 19:30:30|99236.6|99211.6|99246.1|99221.1|99260.3|99221.1|99230.1|99204.7|60
1655407840000|2022-06-16 19:30:40|99246.5|99221.5|99241.6|99216.6|99259.4|99222.7|99241.6|99205.8|45
1655407850000|2022-06-16 19:30:50|99244.4|99219.4|99253.1|99228.1|99265.4|99228.4|99244.4|99206.2|33
1655407860000|2022-06-16 19:31:00|99268.6|99218.6|99255.1|99230.1|99268.9|99231.3|99246.7|99206.9|43
1655407870000|2022-06-16 19:31:10|99255.4|99230.4|99276.1|99226.1|99278.5|99236.1|99252.6|99214.6|59
1655407880000|2022-06-16 19:31:20|99274|99224|99264.2|99239.2|99281.1|99243.2|99260.6|99222.7|44
1655407890000|2022-06-16 19:31:30|99263.3|99238.3|99271.3|99221.3|99282.1|99239.9|99258.2|99220.1|49
1655407900000|2022-06-16 19:31:40|99271.6|99221.6|99276|99226|99278.1|99240.5|99253.5|99215.1|56
1655407910000|2022-06-16 19:31:50|99278.3|99228.3|99291|99241|99294.2|99253.2|99263.8|99226.4|39
1655407920000|2022-06-16 19:32:00|99291.2|99241.2|99276.7|99251.7|99296.9|99254.7|99276.7|99238.4|59
1655407930000|2022-06-16 19:32:10|99277|99252|99277.5|99252.5|99280.6|99255.6|99276.3|99251.3|33
1655407940000|2022-06-16 19:32:20|99277.2|99252.2|99280.1|99255.1|99281.1|99256.1|99276.8|99251.8|42
1655407950000|2022-06-16 19:32:30|99280|99255|99291.6|99241.6|99297.2|99256.9|99278.2|99240|57
1655407960000|2022-06-16 19:32:40|99291.8|99241.8|99281.4|99256.4|99294.5|99257.9|99278.7|99240.5|31
1655407970000|2022-06-16 19:32:50|99278.5|99253.5|99274.2|99249.2|99293.3|99255.6|99273.1|99233.9|39
1655407980000|2022-06-16 19:33:00|99266.3|99241.3|99271.4|99221.4|99284.1|99241.3|99255.1|99216.7|69
1655407990000|2022-06-16 19:33:10|99275|99225|99277.8|99227.8|99281.8|99242.7|99262.6|99224.3|62
1655408000000|2022-06-16 19:33:20|99277.9|99227.9|99277.1|99252.1|99288.2|99252.1|99261.9|99220.9|75
1655408010000|2022-06-16 19:33:30|99275.2|99250.2|99291.4|99241.4|99292.6|99251.4|99273|99233.8|60
1655408020000|2022-06-16 19:33:40|99291.5|99241.5|99278|99253|99291.5|99253.2|99273.2|99235.8|48
1655408030000|2022-06-16 19:33:50|99278.1|99253.1|99288.3|99238.3|99292|99253.8|99274.6|99235.6|46
1655408040000|2022-06-16 19:34:00|99287.7|99237.7|99284.8|99234.8|99298|99256.5|99272.1|99233.1|60
1655408050000|2022-06-16 19:34:10|99285.3|99235.3|99289.3|99239.3|99296.2|99255.7|99266.8|99229.6|66
1655408060000|2022-06-16 19:34:20|99288.7|99238.7|99263.3|99238.3|99291.8|99253.9|99263.3|99232|68
1655408070000|2022-06-16 19:34:30|99263|99238|99269.9|99244.9|99273.8|99248.8|99261.9|99236.9|66
1655408080000|2022-06-16 19:34:40|99269.8|99244.8|99315.6|99265.6|99316|99266|99269.7|99241|61
1655408090000|2022-06-16 19:34:50|99316.8|99266.8|99317.5|99292.5|99333.2|99294.1|99310.2|99260.2|73
1655408100000|2022-06-16 19:35:00|99317.4|99292.4|99318.2|99293.2|99321.7|99296.7|99314.1|99289.1|50
1655408110000|2022-06-16 19:35:10|99317.5|99292.5|99311.4|99286.4|99320.1|99295.1|99310.7|99285.7|50
1655408120000|2022-06-16 19:35:20|99310.1|99285.1|99314.6|99289.6|99314.6|99289.6|99308.1|99283.1|50
1655408130000|2022-06-16 19:35:30|99313.7|99288.7|99308.7|99283.7|99313.7|99288.7|99306.8|99281.8|45
1655408140000|2022-06-16 19:35:40|99308.8|99283.8|99306.6|99281.6|99309.4|99284.4|99306.5|99281.5|32
1655408150000|2022-06-16 19:35:50|99306.5|99281.5|99306.8|99281.8|99307.5|99282.5|99303.7|99278.7|43
1655408160000|2022-06-16 19:36:00|99307|99282|99309|99284|99328.2|99285.5|99306.1|99273.2|50
1655408170000|2022-06-16 19:36:10|99308.9|99283.9|99304.4|99279.4|99308.9|99283.9|99304.4|99279.4|46
1655408180000|2022-06-16 19:36:20|99304.3|99279.3|99311.2|99261.2|99314.1|99279.4|99289.7|99253.6|62
1655408190000|2022-06-16 19:36:30|99310.2|99260.2|99296.3|99246.3|99310.2|99260.2|99292.5|99242.5|68
1655408200000|2022-06-16 19:36:40|99296.4|99246.4|99285|99260|99297.9|99261|99281.9|99242.9|62
1655408210000|2022-06-16 19:36:50|99284.9|99259.9|99287.1|99262.1|99288|99263|99282.8|99257.8|46
1655408220000|2022-06-16 19:37:00|99286.9|99261.9|99295.3|99245.3|99304.5|99261.9|99274.8|99230.6|61
1655408230000|2022-06-16 19:37:10|99297.3|99247.3|99301.8|99251.8|99306.1|99256.1|99280.6|99241|67
1655408240000|2022-06-16 19:37:20|99303.2|99253.2|99316.5|99266.5|99316.5|99266.5|99295.4|99245.4|65
1655408250000|2022-06-16 19:37:30|99316.4|99266.4|99320.1|99270.1|99320.1|99270.1|99316.3|99266.3|58
1655408260000|2022-06-16 19:37:40|99320|99270|99298.1|99273.1|99331.3|99281.3|99298.1|99264.8|62
1655408270000|2022-06-16 19:37:50|99300.2|99275.2|99312.8|99262.8|99317.5|99279.1|99297.1|99260.7|52
1655408280000|2022-06-16 19:38:00|99312.7|99262.7|99315.1|99265.1|99319|99284.6|99302.3|99262.2|60
1655408290000|2022-06-16 19:38:10|99314.1|99264.1|99317.4|99292.4|99327.7|99292.4|99310.6|99261.8|63
1655408300000|2022-06-16 19:38:20|99317.8|99292.8|99312.5|99287.5|99329.6|99294.2|99310.9|99279.6|59
1655408310000|2022-06-16 19:38:30|99310.6|99285.6|99317|99292|99330.6|99292.8|99310.6|99270.2|62
1655408320000|2022-06-16 19:38:40|99316|99291|99314.3|99289.3|99317.6|99292.6|99310.8|99285.8|64
1655408330000|2022-06-16 19:38:50|99314.9|99289.9|99314.7|99289.7|99319.7|99294.7|99314.4|99289.4|62
1655408340000|2022-06-16 19:39:00|99314.6|99289.6|99329.8|99279.8|99333.7|99291.3|99310.1|99270.7|60
1655408350000|2022-06-16 19:39:10|99330.7|99280.7|99329.4|99279.4|99331|99281|99328.4|99278.4|42
1655408360000|2022-06-16 19:39:20|99329.3|99279.3|99361.3|99311.3|99361.3|99314.7|99324.2|99279.3|59
1655408370000|2022-06-16 19:39:30|99360.9|99310.9|99352.1|99302.1|99366.6|99316.6|99350.3|99300.3|64
1655408380000|2022-06-16 19:39:40|99352.2|99302.2|99342|99292|99362.4|99312.4|99333.5|99283.5|69
1655408390000|2022-06-16 19:39:50|99340.8|99290.8|99343.7|99293.7|99350.7|99300.7|99339|99289|58
1655408400000|2022-06-16 19:40:00|99343.6|99293.6|99340.7|99290.7|99347|99297|99331.8|99281.8|60
1655408410000|2022-06-16 19:40:10|99340.2|99290.2|99337.6|99287.6|99342|99292|99336.8|99286.8|51
1655408420000|2022-06-16 19:40:20|99337.8|99287.8|99331.2|99281.2|99337.8|99287.8|99323.4|99273.4|66
1655408430000|2022-06-16 19:40:30|99331.1|99281.1|99298.7|99248.7|99331.1|99281.1|99288|99238|72
1655408440000|2022-06-16 19:40:40|99298|99248|99277.8|99227.8|99298.6|99248.6|99274.6|99224.6|69
1655408450000|2022-06-16 19:40:50|99278.8|99228.8|99282.3|99232.3|99286|99236|99277.8|99227.8|65
1655408460000|2022-06-16 19:41:00|99282.2|99232.2|99295.5|99245.5|99295.6|99245.6|99275.5|99225.5|59
1655408470000|2022-06-16 19:41:10|99295.8|99245.8|99312.4|99262.4|99318.8|99268.8|99295.8|99245.8|68
1655408480000|2022-06-16 19:41:20|99312.6|99262.6|99305|99255|99315.1|99265.1|99302.9|99252.9|53
1655408490000|2022-06-16 19:41:30|99305.3|99255.3|99294.9|99244.9|99305.3|99255.3|99293.3|99243.3|52
1655408500000|2022-06-16 19:41:40|99294.8|99244.8|99302.1|99252.1|99307.4|99257.4|99291.2|99241.2|49
1655408510000|2022-06-16 19:41:50|99300.8|99250.8|99316.1|99266.1|99316.1|99266.1|99296.2|99246.2|56
1655408520000|2022-06-16 19:42:00|99315.7|99265.7|99310.8|99260.8|99316.1|99266.1|99306.5|99256.5|64
1655408530000|2022-06-16 19:42:10|99309.7|99259.7|99316.2|99266.2|99317.2|99267.2|99307.1|99257.1|46
1655408540000|2022-06-16 19:42:20|99315.8|99265.8|99333.8|99283.8|99338.3|99288.3|99310.5|99264.7|64
1655408550000|2022-06-16 19:42:30|99333.4|99283.4|99331.1|99281.1|99335.2|99285.2|99322|99272|60
1655408560000|2022-06-16 19:42:40|99330.2|99280.2|99325.9|99275.9|99334|99290.6|99313.9|99273.9|48
1655408570000|2022-06-16 19:42:50|99326.4|99276.4|99315.2|99290.2|99326.8|99291.3|99312.4|99273.8|39
1655408580000|2022-06-16 19:43:00|99315.7|99290.7|99322.9|99297.9|99341.2|99297.9|99315.7|99267|66
1655408590000|2022-06-16 19:43:10|99322.3|99297.3|99326.4|99276.4|99340.6|99297.8|99312.8|99276.4|60
1655408600000|2022-06-16 19:43:20|99325.4|99275.4|99332.7|99282.7|99333.2|99283.2|99321|99271|71
1655408610000|2022-06-16 19:43:30|99331.9|99281.9|99324.9|99299.9|99338.3|99299.9|99324.9|99279.2|44
1655408620000|2022-06-16 19:43:40|99325.9|99300.9|99350.1|99300.1|99356.4|99309.6|99325.9|99286.9|65
1655408630000|2022-06-16 19:43:50|99350|99300|99353.2|99303.2|99358.2|99308.2|99348.9|99298.9|59
1655408640000|2022-06-16 19:44:00|99348.4|99298.4|99357.1|99307.1|99361.6|99321.5|99343|99298.4|59
1655408650000|2022-06-16 19:44:10|99356.9|99306.9|99363.8|99313.8|99368.3|99324.2|99347|99306.1|63
1655408660000|2022-06-16 19:44:20|99364.9|99314.9|99356.8|99331.8|99370.4|99331.8|99356.7|99314.9|41
1655408670000|2022-06-16 19:44:30|99367.6|99317.6|99370.6|99320.6|99371.7|99321.7|99367.6|99317.6|40
1655408680000|2022-06-16 19:44:40|99370|99320|99370.3|99320.3|99371.2|99321.2|99369.1|99319.1|42
1655408690000|2022-06-16 19:44:50|99370.1|99320.1|99378.4|99328.4|99378.4|99328.4|99370|99320|52
1655408700000|2022-06-16 19:45:00|99379.1|99329.1|99379.5|99329.5|99386|99347.8|99367|99329|54
1655408710000|2022-06-16 19:45:10|99379.6|99329.6|99379.2|99329.2|99379.6|99329.6|99377.2|99327.2|38
1655408720000|2022-06-16 19:45:20|99379.1|99329.1|99377.6|99327.6|99381.3|99345.5|99370.4|99327.5|41
1655408730000|2022-06-16 19:45:30|99366.9|99341.9|99366.4|99341.4|99368.6|99343.6|99365.3|99340.3|41
1655408740000|2022-06-16 19:45:40|99366.5|99341.5|99379.1|99329.1|99379.4|99344.2|99365.8|99328.9|46
1655408750000|2022-06-16 19:45:50|99379.7|99329.7|99389.6|99339.6|99391.2|99341.2|99379|99329|55
1655408760000|2022-06-16 19:46:00|99389.1|99339.1|99392.4|99342.4|99397.5|99347.5|99388.2|99338.2|64
1655408770000|2022-06-16 19:46:10|99392|99342|99390.1|99340.1|99392.1|99354.7|99379.1|99337.6|50
1655408780000|2022-06-16 19:46:20|99390.2|99340.2|99401.4|99351.4|99401.7|99351.7|99388.6|99338.6|58
1655408790000|2022-06-16 19:46:30|99400.8|99350.8|99401.6|99351.6|99409.3|99359.3|99398.5|99348.5|59
1655408800000|2022-06-16 19:46:40|99401.4|99351.4|99401.7|99351.7|99403.7|99353.7|99400.8|99350.8|45
1655408810000|2022-06-16 19:46:50|99402.5|99352.5|99407.4|99357.4|99407.4|99357.4|99401.6|99351.6|40
1655408820000|2022-06-16 19:47:00|99407|99357|99402.3|99352.3|99411.2|99370.2|99393.8|99350.3|64
1655408830000|2022-06-16 19:47:10|99402.4|99352.4|99402.7|99352.7|99406.8|99356.8|99399.8|99349.8|54
1655408840000|2022-06-16 19:47:20|99401.8|99351.8|99411.4|99361.4|99416|99366|99401.1|99351.1|53
1655408850000|2022-06-16 19:47:30|99410.8|99360.8|99401.8|99351.8|99412.5|99362.5|99392.9|99342.9|61
1655408860000|2022-06-16 19:47:40|99406.9|99356.9|99414.3|99364.3|99417.2|99367.2|99402.8|99352.8|62
1655408870000|2022-06-16 19:47:50|99411.2|99361.2|99408.2|99358.2|99415.4|99365.4|99408.2|99358.2|53
1655408880000|2022-06-16 19:48:00|99408.3|99358.3|99409.8|99359.8|99419|99378.3|99400|99355.6|60
1655408890000|2022-06-16 19:48:10|99410.8|99360.8|99400.3|99350.3|99412.1|99362.1|99398.7|99348.7|66
1655408900000|2022-06-16 19:48:20|99399.3|99349.3|99403|99353|99410.1|99360.1|99398.2|99348.2|62
1655408910000|2022-06-16 19:48:30|99402.9|99352.9|99404.3|99354.3|99414.8|99368.8|99390.5|99351.9|56
1655408920000|2022-06-16 19:48:40|99405.7|99355.7|99400.1|99350.1|99405.7|99355.7|99396|99346|53
1655408930000|2022-06-16 19:48:50|99400|99350|99416.6|99366.6|99416.6|99380.3|99399.9|99349.9|54
1655408940000|2022-06-16 19:49:00|99415.8|99365.8|99404.1|99379.1|99422.3|99379.7|99402.9|99364.5|31
1655408950000|2022-06-16 19:49:10|99403.5|99378.5|99412.7|99362.7|99413.5|99380|99402.5|99360.8|38
1655408960000|2022-06-16 19:49:20|99412.6|99362.6|99407.3|99357.3|99421.2|99371.2|99403.3|99353.3|54
1655408970000|2022-06-16 19:49:30|99406.8|99356.8|99415.2|99365.2|99463.1|99366.7|99404|99335.9|52
1655408980000|2022-06-16 19:49:40|99415.3|99365.3|99414.3|99364.3|99417.8|99367.8|99404.5|99354.5|48
1655408990000|2022-06-16 19:49:50|99413.9|99363.9|99414.4|99364.4|99421|99371|99413.6|99363.6|57
1655409000000|2022-06-16 19:50:00|99415.3|99365.3|99413.6|99363.6|99415.8|99365.8|99405.5|99355.5|47
1655409010000|2022-06-16 19:50:10|99414.8|99364.8|99408|99358|99415|99384.9|99389.5|99353|34
1655409020000|2022-06-16 19:50:20|99407.4|99357.4|99414.2|99364.2|99416.2|99366.2|99401.7|99351.7|48
1655409030000|2022-06-16 19:50:30|99413.3|99363.3|99414.4|99364.4|99419.4|99369.4|99404.7|99354.7|57
1655409040000|2022-06-16 19:50:40|99414|99364|99418.2|99368.2|99421.5|99371.5|99403.6|99353.6|56
1655409050000|2022-06-16 19:50:50|99418.9|99368.9|99420.3|99370.3|99420.3|99370.3|99411.3|99361.3|49
1655409060000|2022-06-16 19:51:00|99420.8|99370.8|99422.2|99372.2|99426.1|99376.1|99416.9|99366.9|68
1655409070000|2022-06-16 19:51:10|99422|99372|99419|99369|99431.9|99381.9|99415.3|99365.3|59
1655409080000|2022-06-16 19:51:20|99419.1|99369.1|99425.1|99375.1|99430.4|99386.3|99411.3|99369.1|63
1655409090000|2022-06-16 19:51:30|99427.4|99377.4|99429.3|99379.3|99437.5|99387.5|99418.2|99368.2|59
1655409100000|2022-06-16 19:51:40|99435.1|99385.1|99432.9|99382.9|99437.7|99387.7|99427.9|99377.9|49
1655409110000|2022-06-16 19:51:50|99433.3|99383.3|99437.6|99387.6|99438.7|99388.7|99433.3|99383.3|56
1655409120000|2022-06-16 19:52:00|99433.6|99383.6|99434.9|99384.9|99435.5|99385.5|99422.6|99372.6|66
1655409130000|2022-06-16 19:52:10|99435|99385|99448.8|99398.8|99452|99402|99431.1|99381.1|71
1655409140000|2022-06-16 19:52:20|99447.9|99397.9|99440.2|99390.2|99450.3|99400.3|99437.8|99387.8|67
1655409150000|2022-06-16 19:52:30|99442|99392|99436.3|99386.3|99442.4|99392.4|99432.3|99382.3|48
1655409160000|2022-06-16 19:52:40|99437.3|99387.3|99438|99388|99441.7|99391.7|99430.4|99380.4|46
1655409170000|2022-06-16 19:52:50|99438.1|99388.1|99440.9|99390.9|99445.6|99395.6|99434.6|99384.6|40
1655409180000|2022-06-16 19:53:00|99439.8|99389.8|99435.4|99385.4|99441.9|99391.9|99431.6|99381.6|51
1655409190000|2022-06-16 19:53:10|99437.1|99387.1|99446.5|99396.5|99448.9|99398.9|99434.5|99384.5|62
1655409200000|2022-06-16 19:53:20|99445.2|99395.2|99443.9|99393.9|99447.5|99397.5|99439.6|99389.6|51
1655409210000|2022-06-16 19:53:30|99443|99393|99437.3|99387.3|99453.5|99403.5|99434.9|99384.9|65
1655409220000|2022-06-16 19:53:40|99440.8|99390.8|99443.2|99393.2|99443.2|99393.2|99434.8|99384.8|52
1655409230000|2022-06-16 19:53:50|99444.3|99394.3|99459.6|99409.6|99463.1|99413.1|99436|99386|56
1655409240000|2022-06-16 19:54:00|99458.2|99408.2|99478|99428|99478|99428|99454.6|99404.6|62
1655409250000|2022-06-16 19:54:10|99479.2|99429.2|99469|99419|99482.1|99432.1|99458.8|99408.8|63
1655409260000|2022-06-16 19:54:20|99468.7|99418.7|99465.6|99415.6|99469.5|99430.9|99453.5|99412.5|55
1655409270000|2022-06-16 19:54:30|99467.3|99417.3|99465.9|99415.9|99471.4|99421.4|99461.2|99411.2|54
1655409280000|2022-06-16 19:54:40|99466.4|99416.4|99460.5|99410.5|99469.6|99426.8|99451.8|99409.9|54
1655409290000|2022-06-16 19:54:50|99460.7|99410.7|99458.1|99408.1|99460.9|99426.5|99448.1|99408.1|49
1655409300000|2022-06-16 19:55:00|99457.9|99407.9|99457.8|99407.8|99462.2|99412.2|99453.5|99403.5|52
1655409310000|2022-06-16 19:55:10|99457.4|99407.4|99454.6|99404.6|99457.8|99407.8|99454.6|99404.6|40
1655409320000|2022-06-16 19:55:20|99454.2|99404.2|99457|99407|99460.3|99423.5|99441.5|99402.2|53
1655409330000|2022-06-16 19:55:30|99457.6|99407.6|99441.3|99391.3|99462.2|99412.2|99441.3|99391.3|54
1655409340000|2022-06-16 19:55:40|99440.6|99390.6|99430.1|99380.1|99446.8|99402.1|99421.2|99380.1|54
1655409350000|2022-06-16 19:55:50|99430|99380|99422.4|99397.4|99443.1|99397.9|99422.3|99380|45
1655409360000|2022-06-16 19:56:00|99434.2|99384.2|99411.7|99386.7|99434.8|99388.6|99410.4|99373.7|53
1655409370000|2022-06-16 19:56:10|99411.6|99386.6|99405.6|99380.6|99424.4|99387.4|99402.5|99373.1|57
1655409380000|2022-06-16 19:56:20|99405.8|99380.8|99422.5|99372.5|99422.6|99382.3|99405.8|99368.1|53
1655409390000|2022-06-16 19:56:30|99420.1|99370.1|99420|99370|99428.3|99378.3|99419.1|99369.1|64
1655409400000|2022-06-16 19:56:40|99420.4|99370.4|99399.6|99349.6|99420.4|99382|99387.9|99349.6|61
1655409410000|2022-06-16 19:56:50|99399.2|99349.2|99387.7|99362.7|99400|99364.6|99381.7|99343.2|48
1655409420000|2022-06-16 19:57:00|99389.3|99364.3|99405|99355|99410|99367.4|99387.4|99350.9|66
1655409430000|2022-06-16 19:57:10|99405.7|99355.7|99391.1|99366.1|99405.9|99366.4|99389.5|99351.7|53
1655409440000|2022-06-16 19:57:20|99391.2|99366.2|99394.3|99369.3|99395.5|99370.5|99390.5|99365.5|45
1655409450000|2022-06-16 19:57:30|99394.4|99369.4|99397|99372|99400.1|99375.1|99394.4|99369.4|58
1655409460000|2022-06-16 19:57:40|99396.9|99371.9|99416.1|99391.1|99417.6|99392.6|99396.9|99371.9|55
1655409470000|2022-06-16 19:57:50|99416|99391|99429.1|99379.1|99431|99391.2|99414.5|99378.4|56
1655409480000|2022-06-16 19:58:00|99429.7|99379.7|99427.7|99377.7|99430.6|99380.6|99424.9|99374.9|48
1655409490000|2022-06-16 19:58:10|99427.6|99377.6|99414.5|99389.5|99427.8|99389.7|99407.9|99371.1|64
1655409500000|2022-06-16 19:58:20|99414.6|99389.6|99411.5|99386.5|99415.8|99390.8|99409.7|99384.7|64
1655409510000|2022-06-16 19:58:30|99410.9|99385.9|99409.5|99384.5|99415.4|99390.4|99408|99383|60
1655409520000|2022-06-16 19:58:40|99411.1|99386.1|99359.7|99309.7|99411.6|99386.6|99343|99308.4|65
1655409530000|2022-06-16 19:58:50|99359.9|99309.9|99380.8|99330.8|99384.8|99334.8|99340|99304.9|62
1655409540000|2022-06-16 19:59:00|99381.4|99331.4|99379.6|99329.6|99381.6|99333|99345.8|99320.5|68
1655409550000|2022-06-16 19:59:10|99380.1|99330.1|99380.5|99330.5|99383.2|99333.2|99379.7|99329.7|62
1655409560000|2022-06-16 19:59:20|99380.8|99330.8|99350.9|99325.9|99391.1|99341.1|99348.8|99323.8|66
1655409570000|2022-06-16 19:59:30|99350.2|99325.2|99347|99322|99359.9|99327.4|99342.5|99307.7|60
1655409580000|2022-06-16 19:59:40|99345.7|99320.7|99329.8|99279.8|99345.7|99320.7|99326.4|99276.4|56
1655409590000|2022-06-16 19:59:50|99330.9|99280.9|99330.9|99280.9|99331.6|99281.6|99327.4|99277.4|57
1655409600000|2022-06-16 20:00:00|99331.6|99281.6|99341.6|99291.6|99341.6|99291.6|99330.2|99280.2|68
1655409610000|2022-06-16 20:00:10|99339.2|99289.2|99349.3|99299.3|99352.4|99302.4|99339.2|99289.2|63
1655409620000|2022-06-16 20:00:20|99348.5|99298.5|99351.1|99301.1|99352.1|99302.1|99346.3|99296.3|62
1655409630000|2022-06-16 20:00:30|99351.7|99301.7|99348.9|99298.9|99351.7|99301.7|99346.8|99296.8|49
1655409640000|2022-06-16 20:00:40|99348.2|99298.2|99349.2|99299.2|99352|99302|99348.2|99298.2|45
1655409650000|2022-06-16 20:00:50|99348.2|99298.2|99337.5|99287.5|99348.2|99298.2|99333.8|99283.8|54
1655409660000|2022-06-16 20:01:00|99336.8|99286.8|99338.9|99288.9|99348.7|99308.7|99314.1|99280.4|73
1655409670000|2022-06-16 20:01:10|99339.9|99289.9|99337.5|99287.5|99340|99290|99334.6|99284.6|47
1655409680000|2022-06-16 20:01:20|99335.5|99285.5|99337|99287|99337.8|99287.8|99335.5|99285.5|30
1655409690000|2022-06-16 20:01:30|99337.1|99287.1|99335.8|99285.8|99344.1|99294.1|99332.7|99282.7|48
1655409700000|2022-06-16 20:01:40|99335.5|99285.5|99343.7|99293.7|99345.2|99295.2|99335.2|99285.2|46
1655409710000|2022-06-16 20:01:50|99340.8|99290.8|99343.6|99293.6|99346.5|99296.5|99340.8|99290.8|33
1655409720000|2022-06-16 20:02:00|99344.5|99294.5|99344.8|99294.8|99344.8|99294.8|99343.6|99293.6|19
1655409730000|2022-06-16 20:02:10|99344.7|99294.7|99343.4|99293.4|99346.5|99296.5|99342.4|99292.4|31
1655409740000|2022-06-16 20:02:20|99343.8|99293.8|99336|99286|99351.2|99312.5|99322|99286|60
1655409750000|2022-06-16 20:02:30|99336.6|99286.6|99328.3|99278.3|99336.6|99288.4|99310.3|99271.9|62
1655409760000|2022-06-16 20:02:40|99329.6|99279.6|99326|99276|99330|99280|99318.2|99268.2|58
1655409770000|2022-06-16 20:02:50|99325.4|99275.4|99332.5|99282.5|99332.9|99282.9|99320.7|99270.7|68
1655409780000|2022-06-16 20:03:00|99325.2|99275.2|99325.1|99275.1|99333.1|99283.1|99320.3|99270.3|56
1655409790000|2022-06-16 20:03:10|99324.9|99274.9|99326.3|99276.3|99330.5|99291|99308.2|99269.8|63
1655409800000|2022-06-16 20:03:20|99324.5|99274.5|99326.4|99276.4|99330.9|99285.5|99310.5|99271.9|63
1655409810000|2022-06-16 20:03:30|99326.1|99276.1|99327.8|99277.8|99331|99281|99319.3|99269.3|67
1655409820000|2022-06-16 20:03:40|99328.4|99278.4|99327.8|99277.8|99332.2|99282.2|99323.4|99273.4|44
1655409830000|2022-06-16 20:03:50|99328.1|99278.1|99333.5|99283.5|99333.5|99283.5|99323.7|99273.7|53
1655409840000|2022-06-16 20:04:00|99333.9|99283.9|99340.1|99290.1|99348.4|99298.4|99328.9|99278.9|76
1655409850000|2022-06-16 20:04:10|99342.8|99292.8|99346.1|99296.1|99353|99303|99338.7|99288.7|79
1655409860000|2022-06-16 20:04:20|99337.3|99287.3|99341.7|99291.7|99349|99299|99314.1|99264.1|63
1655409870000|2022-06-16 20:04:30|99339.7|99289.7|99337.9|99287.9|99344.7|99294.7|99335.6|99285.6|45
1655409880000|2022-06-16 20:04:40|99338|99288|99340.5|99290.5|99344.2|99294.2|99335.3|99285.3|53
1655409890000|2022-06-16 20:04:50|99340.8|99290.8|99341|99291|99345.2|99295.2|99333.6|99283.6|54
1655409900000|2022-06-16 20:05:00|99341.3|99291.3|99344.9|99294.9|99347.5|99297.5|99341.3|99291.3|39
1655409910000|2022-06-16 20:05:10|99344.2|99294.2|99339.8|99289.8|99347.5|99297.5|99338.7|99288.7|58
1655409920000|2022-06-16 20:05:20|99339.9|99289.9|99340|99290|99342.9|99292.9|99338.6|99288.6|43
1655409930000|2022-06-16 20:05:30|99340.1|99290.1|99343.9|99293.9|99343.9|99293.9|99339.9|99289.9|34
1655409940000|2022-06-16 20:05:40|99343.8|99293.8|99344.5|99294.5|99347|99297|99337.7|99287.7|54
1655409950000|2022-06-16 20:05:50|99343.3|99293.3|99350.5|99300.5|99350.5|99300.5|99341.9|99291.9|44
1655409960000|2022-06-16 20:06:00|99349.9|99299.9|99343.6|99293.6|99350.2|99300.2|99341|99291|50
1655409970000|2022-06-16 20:06:10|99343.7|99293.7|99340.9|99290.9|99344.5|99294.5|99340.5|99290.5|36
1655409980000|2022-06-16 20:06:20|99341.4|99291.4|99339.2|99289.2|99347.4|99297.4|99334.9|99284.9|55
1655409990000|2022-06-16 20:06:30|99338.2|99288.2|99345.2|99295.2|99348.6|99298.6|99337|99287|53
1655410000000|2022-06-16 20:06:40|99344.5|99294.5|99347.1|99297.1|99350.8|99300.8|99344.5|99294.5|48
1655410010000|2022-06-16 20:06:50|99348|99298|99346.1|99296.1|99349.4|99312.6|99335.5|99294.8|36
1655410020000|2022-06-16 20:07:00|99347.8|99297.8|99347.5|99297.5|99355.3|99305.3|99340.2|99290.2|65
1655410030000|2022-06-16 20:07:10|99348|99298|99375.8|99325.8|99381.5|99331.5|99346.3|99296.3|75
1655410040000|2022-06-16 20:07:20|99377.1|99327.1|99360.9|99310.9|99378.4|99328.4|99355.7|99305.7|72
1655410050000|2022-06-16 20:07:30|99361.3|99311.3|99362.6|99312.6|99365.1|99315.1|99359.9|99309.9|51
1655410060000|2022-06-16 20:07:40|99362|99312|99362.8|99312.8|99373.4|99323.4|99349.9|99299.9|70
1655410070000|2022-06-16 20:07:50|99360.6|99310.6|99364.3|99314.3|99372.9|99322.9|99359.1|99309.1|70
1655410080000|2022-06-16 20:08:00|99364.4|99314.4|99359.4|99309.4|99367.6|99317.6|99356.9|99306.9|50
1655410090000|2022-06-16 20:08:10|99358.3|99308.3|99357.4|99307.4|99360.5|99310.5|99353|99303|47
1655410100000|2022-06-16 20:08:20|99357.5|99307.5|99354.4|99304.4|99357.6|99307.6|99353.2|99303.2|29
1655410110000|2022-06-16 20:08:30|99353.9|99303.9|99355.6|99305.6|99359.6|99309.6|99353.9|99303.9|41
1655410120000|2022-06-16 20:08:40|99355.7|99305.7|99362.1|99312.1|99364.7|99314.7|99355.7|99305.7|59
1655410130000|2022-06-16 20:08:50|99362.2|99312.2|99361.4|99311.4|99367.7|99317.7|99358.8|99308.8|55
1655410140000|2022-06-16 20:09:00|99362.5|99312.5|99379.7|99329.7|99379.7|99329.7|99358.6|99308.6|73
1655410150000|2022-06-16 20:09:10|99379.5|99329.5|99409.4|99359.4|99413.8|99363.8|99379.5|99329.5|71
1655410160000|2022-06-16 20:09:20|99411|99361|99414.6|99364.6|99414.6|99364.6|99410.1|99360.1|52
1655410170000|2022-06-16 20:09:30|99414.8|99364.8|99416.1|99366.1|99417.3|99367.3|99413.4|99363.4|47
1655410180000|2022-06-16 20:09:40|99416.3|99366.3|99420.3|99370.3|99422.5|99372.5|99416.2|99366.2|59
1655410190000|2022-06-16 20:09:50|99419.9|99369.9|99444.2|99394.2|99446.1|99396.1|99419.5|99369.5|68
1655410200000|2022-06-16 20:10:00|99444.8|99394.8|99439.8|99389.8|99445.3|99395.3|99437.7|99387.7|64
1655410210000|2022-06-16 20:10:10|99439.7|99389.7|99442.8|99392.8|99444|99394|99439.7|99389.7|45
1655410220000|2022-06-16 20:10:20|99444.1|99394.1|99434.2|99384.2|99444.2|99394.2|99433.5|99383.5|45
1655410230000|2022-06-16 20:10:30|99436.6|99386.6|99434.4|99384.4|99437|99387|99432.1|99382.1|45
1655410240000|2022-06-16 20:10:40|99434.1|99384.1|99434.1|99384.1|99435.9|99385.9|99433.4|99383.4|28
1655410250000|2022-06-16 20:10:50|99433.9|99383.9|99436.9|99386.9|99437.1|99387.1|99433.3|99383.3|49
1655410260000|2022-06-16 20:11:00|99436.2|99386.2|99439.7|99389.7|99441.3|99391.3|99436.2|99386.2|52
1655410270000|2022-06-16 20:11:10|99439.5|99389.5|99438.1|99388.1|99441.5|99391.5|99438.1|99388.1|35
1655410280000|2022-06-16 20:11:20|99438.3|99388.3|99441|99391|99441.5|99391.5|99431.6|99381.6|45
1655410290000|2022-06-16 20:11:30|99441.2|99391.2|99446.6|99396.6|99447.5|99397.5|99438.2|99388.2|62
1655410300000|2022-06-16 20:11:40|99446.8|99396.8|99451.7|99401.7|99454|99404|99445.8|99395.8|60
1655410310000|2022-06-16 20:11:50|99451.9|99401.9|99450.5|99400.5|99455.1|99405.1|99449.4|99399.4|39
1655410320000|2022-06-16 20:12:00|99451.2|99401.2|99451.8|99401.8|99452.8|99402.8|99449.4|99399.4|33
1655410330000|2022-06-16 20:12:10|99451.2|99401.2|99453.9|99403.9|99454.8|99404.8|99450.2|99400.2|24
1655410340000|2022-06-16 20:12:20|99453.7|99403.7|99451.7|99401.7|99456.2|99406.2|99451.7|99401.7|28
1655410350000|2022-06-16 20:12:30|99451.8|99401.8|99453.6|99403.6|99453.7|99403.7|99451|99401|33
1655410360000|2022-06-16 20:12:40|99453.3|99403.3|99451.5|99401.5|99454.3|99404.3|99450.8|99400.8|43
1655410370000|2022-06-16 20:12:50|99451.3|99401.3|99457|99407|99459.5|99409.5|99450.7|99400.7|55
1655410380000|2022-06-16 20:13:00|99457.7|99407.7|99460.1|99410.1|99461.3|99411.3|99455.3|99405.3|37
1655410390000|2022-06-16 20:13:10|99459.5|99409.5|99453.5|99403.5|99460.7|99410.7|99453.5|99403.5|43
1655410400000|2022-06-16 20:13:20|99453.7|99403.7|99456.2|99406.2|99456.8|99406.8|99453.7|99403.7|35
1655410410000|2022-06-16 20:13:30|99455.9|99405.9|99446.2|99396.2|99456.2|99406.2|99445.8|99395.8|47
1655410420000|2022-06-16 20:13:40|99446.4|99396.4|99444.8|99394.8|99446.4|99396.4|99443.5|99393.5|48
1655410430000|2022-06-16 20:13:50|99443.5|99393.5|99443.4|99393.4|99445.3|99395.3|99442.7|99392.7|33
1655410440000|2022-06-16 20:14:00|99442.6|99392.6|99441.9|99391.9|99447.7|99397.7|99441.5|99391.5|40
1655410450000|2022-06-16 20:14:10|99442|99392|99425.4|99375.4|99442.1|99392.1|99423.2|99373.2|66
1655410460000|2022-06-16 20:14:20|99425.6|99375.6|99422.6|99372.6|99435|99385|99420.6|99370.6|57
1655410470000|2022-06-16 20:14:30|99422.3|99372.3|99421|99371|99423.4|99373.4|99418.4|99368.4|38
1655410480000|2022-06-16 20:14:40|99420.9|99370.9|99426.1|99376.1|99438.9|99388.9|99420|99370|67
1655410490000|2022-06-16 20:14:50|99428.5|99378.5|99430.3|99380.3|99442.1|99392.1|99428.5|99378.5|43
1655410500000|2022-06-16 20:15:00|99430.4|99380.4|99430.1|99380.1|99438.7|99388.7|99421.3|99371.3|68
1655410510000|2022-06-16 20:15:10|99430.7|99380.7|99429.6|99379.6|99438.8|99388.8|99428.2|99378.2|54
1655410520000|2022-06-16 20:15:20|99429.3|99379.3|99427.3|99377.3|99433.8|99383.8|99421.1|99371.1|53
1655410530000|2022-06-16 20:15:30|99427.6|99377.6|99425.7|99375.7|99438.2|99388.2|99417.9|99367.9|72
1655410540000|2022-06-16 20:15:40|99424.1|99374.1|99425.5|99375.5|99427.2|99377.2|99423.7|99373.7|51
1655410550000|2022-06-16 20:15:50|99425.6|99375.6|99424.8|99374.8|99435.3|99385.3|99422|99372|62
1655410560000|2022-06-16 20:16:00|99426|99376|99427.2|99377.2|99427.5|99377.5|99420.4|99370.4|60
1655410570000|2022-06-16 20:16:10|99428.5|99378.5|99425.8|99375.8|99429.6|99379.6|99417.5|99367.5|73
1655410580000|2022-06-16 20:16:20|99425.9|99375.9|99420.5|99370.5|99428.2|99378.2|99420.3|99370.3|66
1655410590000|2022-06-16 20:16:30|99420.6|99370.6|99426.8|99376.8|99427.2|99377.2|99419.3|99369.3|52
1655410600000|2022-06-16 20:16:40|99426.5|99376.5|99418.5|99368.5|99429.1|99379.1|99417.9|99367.9|62
1655410610000|2022-06-16 20:16:50|99418.9|99368.9|99415.2|99365.2|99421|99371|99411.8|99361.8|70
1655410620000|2022-06-16 20:17:00|99414.5|99364.5|99415.3|99365.3|99416.7|99366.7|99411.4|99361.4|47
1655410630000|2022-06-16 20:17:10|99414.4|99364.4|99414.5|99364.5|99419.5|99369.5|99407.7|99357.7|54
1655410640000|2022-06-16 20:17:20|99415.3|99365.3|99412.3|99362.3|99418.1|99368.1|99407.8|99357.8|68
1655410650000|2022-06-16 20:17:30|99413.7|99363.7|99415.7|99365.7|99415.7|99365.7|99409.7|99359.7|55
1655410660000|2022-06-16 20:17:40|99416.1|99366.1|99420.6|99370.6|99425.2|99375.2|99413|99363|69
1655410670000|2022-06-16 20:17:50|99421.7|99371.7|99417.8|99367.8|99424.3|99374.3|99414.8|99364.8|60
1655410680000|2022-06-16 20:18:00|99417.3|99367.3|99423.7|99373.7|99426.8|99376.8|99417.3|99367.3|63
1655410690000|2022-06-16 20:18:10|99423.4|99373.4|99421.8|99371.8|99424.3|99374.3|99417.7|99367.7|37
1655410700000|2022-06-16 20:18:20|99421.9|99371.9|99413.8|99363.8|99421.9|99371.9|99413.8|99363.8|47
1655410710000|2022-06-16 20:18:30|99413.7|99363.7|99409.7|99359.7|99414.1|99364.1|99409.5|99359.5|31
1655410720000|2022-06-16 20:18:40|99410.3|99360.3|99425.4|99375.4|99431.8|99381.8|99409|99359|41
1655410730000|2022-06-16 20:18:50|99424.9|99374.9|99423.5|99373.5|99430.7|99380.7|99423.3|99373.3|48
1655410740000|2022-06-16 20:19:00|99423.4|99373.4|99434.3|99384.3|99439.6|99389.6|99423.3|99373.3|54
1655410750000|2022-06-16 20:19:10|99434.2|99384.2|99438|99388|99440|99390|99433.2|99383.2|40
1655410760000|2022-06-16 20:19:20|99437.9|99387.9|99437.4|99387.4|99441.5|99391.5|99435.2|99385.2|48
1655410770000|2022-06-16 20:19:30|99439.1|99389.1|99439.5|99389.5|99444.1|99394.1|99434.8|99384.8|61
1655410780000|2022-06-16 20:19:40|99443|99393|99441.2|99391.2|99447.2|99397.2|99435.4|99385.4|66
1655410790000|2022-06-16 20:19:50|99440|99390|99443.7|99393.7|99446.1|99396.1|99438|99388|69
1655410800000|2022-06-16 20:20:00|99445.3|99395.3|99443.1|99393.1|99446.1|99396.1|99441.2|99391.2|70
1655410810000|2022-06-16 20:20:10|99442.1|99392.1|99444.3|99394.3|99448.8|99398.8|99441.3|99391.3|74
1655410820000|2022-06-16 20:20:20|99444.1|99394.1|99449.6|99399.6|99449.6|99399.6|99441.3|99391.3|74
1655410830000|2022-06-16 20:20:30|99446.7|99396.7|99443.5|99393.5|99449.4|99399.4|99442.1|99392.1|73
1655410840000|2022-06-16 20:20:40|99442.2|99392.2|99446.1|99396.1|99452.9|99402.9|99439.7|99389.7|69
1655410850000|2022-06-16 20:20:50|99445.5|99395.5|99441.8|99391.8|99446.8|99396.8|99440.9|99390.9|76
1655410860000|2022-06-16 20:21:00|99448.2|99398.2|99444.6|99394.6|99448.2|99398.2|99441.4|99391.4|74
1655410870000|2022-06-16 20:21:10|99445.1|99395.1|99442.2|99392.2|99448.8|99398.8|99440.4|99390.4|77
1655410880000|2022-06-16 20:21:20|99442|99392|99443.7|99393.7|99448|99398|99439.8|99389.8|74
1655410890000|2022-06-16 20:21:30|99442.9|99392.9|99443.6|99393.6|99449.6|99399.6|99439.2|99389.2|73
1655410900000|2022-06-16 20:21:40|99448.6|99398.6|99444.2|99394.2|99448.6|99398.6|99440.1|99390.1|76
1655410910000|2022-06-16 20:21:50|99443.3|99393.3|99444.6|99394.6|99449.3|99399.3|99438.2|99388.2|73
1655410920000|2022-06-16 20:22:00|99444.1|99394.1|99442.3|99392.3|99447.1|99397.1|99438.8|99388.8|75
1655410930000|2022-06-16 20:22:10|99448.3|99398.3|99442.1|99392.1|99448.7|99398.7|99438.8|99388.8|72
1655410940000|2022-06-16 20:22:20|99442.6|99392.6|99446.2|99396.2|99453.8|99403.8|99437.4|99387.4|73
1655410950000|2022-06-16 20:22:30|99444|99394|99443.7|99393.7|99452.7|99402.7|99440.5|99390.5|72
1655410960000|2022-06-16 20:22:40|99444.5|99394.5|99445.2|99395.2|99459.1|99409.1|99443.5|99393.5|75
1655410970000|2022-06-16 20:22:50|99445.3|99395.3|99449.3|99399.3|99459.1|99409.1|99444.4|99394.4|57
1655410980000|2022-06-16 20:23:00|99451.3|99401.3|99450.7|99400.7|99452.4|99402.4|99449.2|99399.2|48
1655410990000|2022-06-16 20:23:10|99450.6|99400.6|99452.2|99402.2|99452.2|99402.2|99449.5|99399.5|36
1655411000000|2022-06-16 20:23:20|99451.8|99401.8|99452.8|99402.8|99453.7|99403.7|99451.4|99401.4|35
1655411010000|2022-06-16 20:23:30|99451.4|99401.4|99450.3|99400.3|99453.5|99403.5|99448.3|99398.3|32
1655411020000|2022-06-16 20:23:40|99452.1|99402.1|99451.8|99401.8|99455.1|99405.1|99448.7|99398.7|49
1655411030000|2022-06-16 20:23:50|99452|99402|99449|99399|99454.6|99404.6|99449|99399|35
1655411040000|2022-06-16 20:24:00|99449.2|99399.2|99448.8|99398.8|99457.5|99407.5|99448.3|99398.3|57
1655411050000|2022-06-16 20:24:10|99449.3|99399.3|99449.4|99399.4|99453|99403|99446.1|99396.1|53
1655411060000|2022-06-16 20:24:20|99449.9|99399.9|99453.6|99403.6|99453.6|99403.6|99449.2|99399.2|49
1655411070000|2022-06-16 20:24:30|99453.8|99403.8|99449.5|99399.5|99457.6|99407.6|99449|99399|54
1655411080000|2022-06-16 20:24:40|99449.1|99399.1|99451.3|99401.3|99451.7|99401.7|99448.4|99398.4|39
1655411090000|2022-06-16 20:24:50|99450.9|99400.9|99455.2|99405.2|99455.9|99405.9|99450.2|99400.2|42
1655411100000|2022-06-16 20:25:00|99455.9|99405.9|99458.3|99408.3|99463.5|99413.5|99452.5|99402.5|59
1655411110000|2022-06-16 20:25:10|99457.9|99407.9|99456.4|99406.4|99469.4|99419.4|99452.8|99402.8|60
1655411120000|2022-06-16 20:25:20|99456.8|99406.8|99463.4|99413.4|99467|99417|99456.3|99406.3|59
1655411130000|2022-06-16 20:25:30|99462.6|99412.6|99462|99412|99467.2|99417.2|99457.6|99407.6|67
1655411140000|2022-06-16 20:25:40|99461.9|99411.9|99466.9|99416.9|99468.6|99418.6|99459.5|99409.5|70
1655411150000|2022-06-16 20:25:50|99465.1|99415.1|99466.1|99416.1|99470.1|99420.1|99458.8|99408.8|73
1655411160000|2022-06-16 20:26:00|99466.4|99416.4|99471.6|99421.6|99482.1|99432.1|99463.1|99413.1|66
1655411170000|2022-06-16 20:26:10|99471.5|99421.5|99474|99424|99474|99424|99469.4|99419.4|34
1655411180000|2022-06-16 20:26:20|99474.2|99424.2|99471.1|99421.1|99474.2|99424.2|99471.1|99421.1|40
1655411190000|2022-06-16 20:26:30|99473.4|99423.4|99471|99421|99474|99424|99469.8|99419.8|28
1655411200000|2022-06-16 20:26:40|99471.2|99421.2|99469.1|99419.1|99478.5|99428.5|99466.8|99416.8|65
1655411210000|2022-06-16 20:26:50|99469.2|99419.2|99472.8|99422.8|99477|99427|99469.1|99419.1|61
1655411220000|2022-06-16 20:27:00|99473|99423|99478.1|99428.1|99481.1|99431.1|99470.3|99420.3|65
1655411230000|2022-06-16 20:27:10|99477|99427|99479.6|99429.6|99487|99437|99467.8|99417.8|66
1655411240000|2022-06-16 20:27:20|99480|99430|99476|99426|99480|99430|99473.7|99423.7|69
1655411250000|2022-06-16 20:27:30|99475.8|99425.8|99477.6|99427.6|99485.9|99435.9|99473.5|99423.5|71
1655411260000|2022-06-16 20:27:40|99477.7|99427.7|99483|99433|99487.1|99437.1|99475.1|99425.1|63
1655411270000|2022-06-16 20:27:50|99482.6|99432.6|99483|99433|99486.3|99436.3|99482.1|99432.1|31
1655411280000|2022-06-16 20:28:00|99483.8|99433.8|99481|99431|99490.2|99440.2|99476.3|99426.3|67
1655411290000|2022-06-16 20:28:10|99481.1|99431.1|99473.6|99423.6|99483.1|99433.1|99472.5|99422.5|56
1655411300000|2022-06-16 20:28:20|99475.5|99425.5|99473.4|99423.4|99475.5|99425.5|99471.7|99421.7|47
1655411310000|2022-06-16 20:28:30|99473.5|99423.5|99473.7|99423.7|99474.2|99424.2|99470.7|99420.7|37
1655411320000|2022-06-16 20:28:40|99472.6|99422.6|99463|99413|99473|99423|99458.5|99408.5|56
1655411330000|2022-06-16 20:28:50|99462.5|99412.5|99461.9|99411.9|99464.2|99414.2|99461|99411|39
1655411340000|2022-06-16 20:29:00|99461.8|99411.8|99460.9|99410.9|99465|99415|99458.4|99408.4|20
1655411350000|2022-06-16 20:29:10|99461.4|99411.4|99460.9|99410.9|99464.2|99414.2|99459.5|99409.5|46
1655411360000|2022-06-16 20:29:20|99460.5|99410.5|99465.8|99415.8|99468|99418|99460.3|99410.3|46
1655411370000|2022-06-16 20:29:30|99465.3|99415.3|99474.9|99424.9|99474.9|99424.9|99464.6|99414.6|33
1655411380000|2022-06-16 20:29:40|99477|99427|99473.6|99423.6|99478.2|99428.2|99467.8|99417.8|51
1655411390000|2022-06-16 20:29:50|99476|99426|99470.9|99420.9|99479.3|99429.3|99465.9|99415.9|32
1655411400000|2022-06-16 20:30:00|99471.6|99421.6|99470.2|99420.2|99474|99424|99460.7|99410.7|51
1655411410000|2022-06-16 20:30:10|99469|99419|99470.5|99420.5|99473.1|99423.1|99466.5|99416.5|33
1655411420000|2022-06-16 20:30:20|99470.7|99420.7|99467.2|99417.2|99470.7|99420.7|99466.9|99416.9|16
1655411430000|2022-06-16 20:30:30|99466.9|99416.9|99467.9|99417.9|99469.7|99419.7|99466.1|99416.1|21
1655411440000|2022-06-16 20:30:40|99468.4|99418.4|99487.3|99437.3|99488.8|99438.8|99466.6|99416.6|51
1655411450000|2022-06-16 20:30:50|99485.2|99435.2|99481.1|99431.1|99485.6|99435.6|99476.4|99426.4|20
1655411460000|2022-06-16 20:31:00|99482.6|99432.6|99479.5|99429.5|99483|99433|99479.5|99429.5|27
1655411470000|2022-06-16 20:31:10|99488.6|99438.6|99482.5|99432.5|99488.6|99438.6|99480.2|99430.2|12
1655411480000|2022-06-16 20:31:20|99486.9|99436.9|99487.3|99437.3|99488.2|99438.2|99481.8|99431.8|20
1655411490000|2022-06-16 20:31:30|99487.2|99437.2|99481.5|99431.5|99490.2|99440.2|99478.2|99428.2|48
1655411500000|2022-06-16 20:31:40|99483|99433|99472.6|99422.6|99483|99433|99469.1|99419.1|29
1655411510000|2022-06-16 20:31:50|99472.2|99422.2|99474.7|99424.7|99477.1|99427.1|99470.8|99420.8|16
1655411520000|2022-06-16 20:32:00|99473|99423|99471.9|99421.9|99476.3|99426.3|99470.7|99420.7|23
1655411530000|2022-06-16 20:32:10|99470.6|99420.6|99471.1|99421.1|99473|99423|99469.5|99419.5|28
1655411540000|2022-06-16 20:32:20|99471.3|99421.3|99472.2|99422.2|99475.5|99425.5|99469.3|99419.3|30
1655411550000|2022-06-16 20:32:30|99472|99422|99473.2|99423.2|99474.4|99424.4|99466.2|99416.2|18
1655411560000|2022-06-16 20:32:40|99473.1|99423.1|99483.1|99433.1|99484.2|99434.2|99472.6|99422.6|33
1655411570000|2022-06-16 20:32:50|99484.1|99434.1|99481.7|99431.7|99484.1|99434.1|99481.7|99431.7|3
1655411580000|2022-06-16 20:33:00|99481.8|99431.8|99476.6|99426.6|99486.5|99436.5|99471.4|99421.4|39
1655411590000|2022-06-16 20:33:10|99475|99425|99472.1|99422.1|99478.3|99428.3|99467.9|99417.9|19
1655411600000|2022-06-16 20:33:20|99472.8|99422.8|99472.6|99422.6|99473.5|99423.5|99470.2|99420.2|9
1655411610000|2022-06-16 20:33:30|99478.1|99428.1|99477.5|99427.5|99478.6|99428.6|99477.1|99427.1|9
1655411620000|2022-06-16 20:33:40|99476.5|99426.5|99482.2|99432.2|99482.2|99432.2|99471.9|99421.9|11
1655411630000|2022-06-16 20:33:50|99482.3|99432.3|99476.8|99426.8|99484.1|99434.1|99471.6|99421.6|44
1655411640000|2022-06-16 20:34:00|99480.9|99430.9|99472.2|99422.2|99481.5|99431.5|99465.4|99415.4|41
1655411650000|2022-06-16 20:34:10|99474.6|99424.6|99477.4|99427.4|99478.4|99428.4|99472.5|99422.5|22
1655411660000|2022-06-16 20:34:20|99476.9|99426.9|99474.3|99424.3|99479|99429|99473.7|99423.7|17
1655411670000|2022-06-16 20:34:30|99474.6|99424.6|99474.7|99424.7|99474.7|99424.7|99474.5|99424.5|4
1655411680000|2022-06-16 20:34:40|99474.5|99424.5|99478.7|99428.7|99480.3|99430.3|99471.9|99421.9|30
1655411690000|2022-06-16 20:34:50|99479.3|99429.3|99474.5|99424.5|99480.7|99430.7|99466.8|99416.8|34
1655411700000|2022-06-16 20:35:00|99473|99423|99464.2|99414.2|99478.4|99428.4|99459.5|99409.5|43
1655411710000|2022-06-16 20:35:10|99466.4|99416.4|99464.5|99414.5|99470.4|99420.4|99459.3|99409.3|9
1655411720000|2022-06-16 20:35:20|99461|99411|99461.9|99411.9|99464.8|99414.8|99461|99411|17
1655411730000|2022-06-16 20:35:30|99461.1|99411.1|99464|99414|99464|99414|99459.2|99409.2|9
1655411740000|2022-06-16 20:35:40|99459.6|99409.6|99453.9|99403.9|99459.6|99409.6|99447.1|99397.1|31
1655411750000|2022-06-16 20:35:50|99458.5|99408.5|99456.5|99406.5|99458.5|99408.5|99449.9|99399.9|15
1655411760000|2022-06-16 20:36:00|99455.6|99405.6|99458.8|99408.8|99458.8|99408.8|99454.2|99404.2|10
1655411770000|2022-06-16 20:36:10|99459|99409|99456.5|99406.5|99461.7|99411.7|99447.4|99397.4|19
1655411780000|2022-06-16 20:36:20|99455.3|99405.3|99457.2|99407.2|99459.2|99409.2|99453.4|99403.4|17
1655411790000|2022-06-16 20:36:30|99448.9|99398.9|99452.4|99402.4|99459.2|99409.2|99448.5|99398.5|12
1655411800000|2022-06-16 20:36:40|99456.5|99406.5|99448.5|99398.5|99456.8|99406.8|99447|99397|19
1655411810000|2022-06-16 20:36:50|99447.1|99397.1|99438.9|99388.9|99448.4|99398.4|99438.9|99388.9|45
1655411820000|2022-06-16 20:37:00|99439|99389|99446.3|99396.3|99446.5|99396.5|99439|99389|36
1655411830000|2022-06-16 20:37:10|99446.4|99396.4|99445.5|99395.5|99447.8|99397.8|99445.2|99395.2|21
1655411840000|2022-06-16 20:37:20|99445.4|99395.4|99451.3|99401.3|99455.3|99405.3|99445.4|99395.4|28
1655411850000|2022-06-16 20:37:30|99450.8|99400.8|99454|99404|99502.6|99412|99450.8|99369.4|36
1655411860000|2022-06-16 20:37:40|99455.1|99405.1|99462.4|99412.4|99464.6|99414.6|99454.2|99404.2|26
1655411870000|2022-06-16 20:37:50|99461.8|99411.8|99462.2|99412.2|99464.5|99414.5|99460.3|99410.3|21
1655411880000|2022-06-16 20:38:00|99460.9|99410.9|99458|99408|99462|99412|99449.5|99399.5|33
1655411890000|2022-06-16 20:38:10|99457.5|99407.5|99458.9|99408.9|99460.1|99410.1|99457.5|99407.5|6
1655411900000|2022-06-16 20:38:20|99459.9|99409.9|99458.6|99408.6|99459.9|99409.9|99457.6|99407.6|8
1655411910000|2022-06-16 20:38:30|99457.6|99407.6|99458.6|99408.6|99459.8|99409.8|99454.9|99404.9|22
1655411920000|2022-06-16 20:38:40|99458.8|99408.8|99450.4|99400.4|99463.4|99413.4|99450.4|99400.4|25
1655411930000|2022-06-16 20:38:50|99449.3|99399.3|99446.9|99396.9|99454.3|99404.3|99446.3|99396.3|20
1655411940000|2022-06-16 20:39:00|99452.4|99402.4|99448.2|99398.2|99452.4|99402.4|99446.8|99396.8|23
1655411950000|2022-06-16 20:39:10|99447.3|99397.3|99436.8|99386.8|99447.8|99397.8|99433.4|99383.4|34
1655411960000|2022-06-16 20:39:20|99436.7|99386.7|99436.7|99386.7|99436.8|99386.8|99436.7|99386.7|3
1655411970000|2022-06-16 20:39:30|99439.9|99389.9|99437.2|99387.2|99440.7|99390.7|99434.3|99384.3|26
1655411980000|2022-06-16 20:39:40|99433.4|99383.4|99438.4|99388.4|99438.8|99388.8|99431.8|99381.8|9
1655411990000|2022-06-16 20:39:50|99438.5|99388.5|99440.2|99390.2|99440.2|99390.2|99437.2|99387.2|11
1655412000000|2022-06-16 20:40:00|99438.8|99388.8|99435.2|99385.2|99438.9|99388.9|99432.1|99382.1|30
1655412010000|2022-06-16 20:40:10|99437.1|99387.1|99438.7|99388.7|99440.1|99390.1|99434.5|99384.5|23
1655412020000|2022-06-16 20:40:20|99439.7|99389.7|99436.2|99386.2|99439.7|99389.7|99435.8|99385.8|16
1655412030000|2022-06-16 20:40:30|99436.1|99386.1|99445.6|99395.6|99445.6|99395.6|99435.3|99385.3|17
1655412040000|2022-06-16 20:40:40|99446|99396|99444.8|99394.8|99448.3|99398.3|99442.2|99392.2|15
1655412050000|2022-06-16 20:40:50|99443.7|99393.7|99442.1|99392.1|99444|99394|99441.5|99391.5|24
1655412060000|2022-06-16 20:41:00|99443.2|99393.2|99432.5|99382.5|99447.4|99397.4|99431.6|99381.6|22
1655412070000|2022-06-16 20:41:10|99430|99380|99431.4|99381.4|99436.7|99386.7|99430|99380|12
1655412080000|2022-06-16 20:41:20|99432.1|99382.1|99439.1|99389.1|99439.3|99389.3|99430.8|99380.8|9
1655412090000|2022-06-16 20:41:30|99437.4|99387.4|99436.6|99386.6|99437.7|99387.7|99436.5|99386.5|5
1655412100000|2022-06-16 20:41:40|99435.8|99385.8|99429.2|99379.2|99439.9|99389.9|99428.9|99378.9|23
1655412110000|2022-06-16 20:41:50|99430.1|99380.1|99436.6|99386.6|99438.5|99388.5|99427.8|99377.8|16
1655412120000|2022-06-16 20:42:00|99437.4|99387.4|99437.2|99387.2|99440.1|99390.1|99436.1|99386.1|20
1655412130000|2022-06-16 20:42:10|99437.5|99387.5|99439.9|99389.9|99441.5|99391.5|99435.6|99385.6|8
1655412140000|2022-06-16 20:42:20|99439.3|99389.3|99433|99383|99439.3|99389.3|99432.7|99382.7|12
1655412150000|2022-06-16 20:42:30|99452.2|99402.2|99431.4|99381.4|99452.2|99402.2|99431.4|99381.4|10
1655412160000|2022-06-16 20:42:40|99431.1|99381.1|99432.7|99382.7|99435.6|99385.6|99429.9|99379.9|14
1655412170000|2022-06-16 20:42:50|99433.3|99383.3|99430.6|99380.6|99435.3|99385.3|99423.9|99373.9|22
1655412180000|2022-06-16 20:43:00|99430.3|99380.3|99432.4|99382.4|99436.8|99386.8|99430.3|99380.3|29
1655412190000|2022-06-16 20:43:10|99433.6|99383.6|99432.9|99382.9|99434.9|99384.9|99429.4|99379.4|16
1655412200000|2022-06-16 20:43:20|99431.9|99381.9|99434.3|99384.3|99434.3|99384.3|99429.2|99379.2|7
1655412210000|2022-06-16 20:43:30|99434.9|99384.9|99435.3|99385.3|99439.2|99389.2|99431.2|99381.2|22
1655412220000|2022-06-16 20:43:40|99434.4|99384.4|99431.9|99381.9|99470.5|99387.9|99430.2|99344.4|18
1655412230000|2022-06-16 20:43:50|99433.4|99383.4|99433.7|99383.7|99435.2|99385.2|99430|99380|19
1655412240000|2022-06-16 20:44:00|99433.3|99383.3|99432.7|99382.7|99437.5|99387.5|99429.9|99379.9|46
1655412250000|2022-06-16 20:44:10|99434.8|99384.8|99434.7|99384.7|99435|99385|99433.4|99383.4|11
1655412260000|2022-06-16 20:44:20|99431.7|99381.7|99434.5|99384.5|99434.5|99384.5|99430.1|99380.1|14
1655412270000|2022-06-16 20:44:30|99435|99385|99431|99381|99435.9|99385.9|99430|99380|26
1655412280000|2022-06-16 20:44:40|99427|99377|99429.8|99379.8|99435.1|99385.1|99424.7|99374.7|14
1655412290000|2022-06-16 20:44:50|99438.4|99388.4|99438.7|99388.7|99439.7|99389.7|99436.3|99386.3|9
1655412300000|2022-06-16 20:45:00|99437.3|99387.3|99434.8|99384.8|99440.3|99390.3|99429.3|99379.3|19
1655412310000|2022-06-16 20:45:10|99433.3|99383.3|99434|99384|99439.9|99389.9|99430.4|99380.4|17
1655412320000|2022-06-16 20:45:20|99434.4|99384.4|99433.8|99383.8|99439.4|99389.4|99432.8|99382.8|12
1655412330000|2022-06-16 20:45:30|99435.8|99385.8|99434.6|99384.6|99436.9|99386.9|99430.5|99380.5|17
1655412340000|2022-06-16 20:45:40|99435.1|99385.1|99433.3|99383.3|99437.3|99387.3|99430.7|99380.7|14
1655412350000|2022-06-16 20:45:50|99431|99381|99431.3|99381.3|99435.3|99385.3|99428.9|99378.9|10
1655412360000|2022-06-16 20:46:00|99431.4|99381.4|99434.4|99384.4|99434.4|99384.4|99427.6|99377.6|29
1655412370000|2022-06-16 20:46:10|99434.3|99384.3|99433.4|99383.4|99436.5|99386.5|99432.1|99382.1|24
1655412380000|2022-06-16 20:46:20|99433.2|99383.2|99434|99384|99435.1|99385.1|99431.2|99381.2|14
1655412390000|2022-06-16 20:46:30|99434.1|99384.1|99429.7|99379.7|99434.1|99384.1|99428.9|99378.9|19
1655412400000|2022-06-16 20:46:40|99427.5|99377.5|99429.9|99379.9|99433.6|99383.6|99427.5|99377.5|31
1655412410000|2022-06-16 20:46:50|99430.1|99380.1|99444.3|99394.3|99444.6|99394.6|99430.1|99380.1|31
1655412420000|2022-06-16 20:47:00|99441.8|99391.8|99439.7|99389.7|99441.8|99391.8|99438.8|99388.8|19
1655412430000|2022-06-16 20:47:10|99438.9|99388.9|99442.9|99392.9|99444.7|99394.7|99438.7|99388.7|29
1655412440000|2022-06-16 20:47:20|99441.7|99391.7|99447.8|99397.8|99483.2|99398.6|99437.8|99347.6|23
1655412450000|2022-06-16 20:47:30|99442.5|99392.5|99440.4|99390.4|99446.8|99396.8|99436.1|99386.1|43
1655412460000|2022-06-16 20:47:40|99440.3|99390.3|99446.4|99396.4|99447.4|99397.4|99440.3|99390.3|23
1655412470000|2022-06-16 20:47:50|99447.7|99397.7|99441.9|99391.9|99447.7|99397.7|99441.3|99391.3|16
1655412480000|2022-06-16 20:48:00|99441.7|99391.7|99442.8|99392.8|99445.4|99395.4|99438.5|99388.5|18
1655412490000|2022-06-16 20:48:10|99440.3|99390.3|99439.2|99389.2|99440.8|99390.8|99438.8|99388.8|8
1655412500000|2022-06-16 20:48:20|99436.8|99386.8|99438.2|99388.2|99439.7|99389.7|99436.8|99386.8|8
1655412510000|2022-06-16 20:48:30|99438.6|99388.6|99433.8|99383.8|99441.8|99391.8|99425.3|99375.3|30
1655412520000|2022-06-16 20:48:40|99435.1|99385.1|99434.4|99384.4|99435.7|99385.7|99433.2|99383.2|13
1655412530000|2022-06-16 20:48:50|99434.5|99384.5|99435.4|99385.4|99439|99389|99432.9|99382.9|19
1655412540000|2022-06-16 20:49:00|99433.8|99383.8|99432.7|99382.7|99436.1|99386.1|99431.6|99381.6|8
1655412550000|2022-06-16 20:49:10|99441.9|99391.9|99431.5|99381.5|99441.9|99391.9|99431.5|99381.5|13
1655412560000|2022-06-16 20:49:20|99430.7|99380.7|99427.2|99377.2|99475|99381.4|99426|99332.4|17
1655412570000|2022-06-16 20:49:30|99427.3|99377.3|99403.5|99353.5|99464.2|99379.1|99403|99332.3|33
1655412580000|2022-06-16 20:49:40|99407.8|99357.8|99412.1|99362.1|99464.8|99366.9|99407.8|99308.9|43
1655412590000|2022-06-16 20:49:50|99412.3|99362.3|99413.7|99363.7|99413.7|99363.7|99410.9|99360.9|15
1655412600000|2022-06-16 20:50:00|99413.4|99363.4|99402.8|99352.8|99453.4|99363.4|99400.8|99310.7|39
1655412610000|2022-06-16 20:50:10|99401.2|99351.2|99403|99353|99443.1|99354.9|99398.3|99305.8|23
1655412620000|2022-06-16 20:50:20|99402.8|99352.8|99399.9|99349.9|99402.8|99352.8|99399.7|99349.7|15
1655412630000|2022-06-16 20:50:30|99400|99350|99442.2|99300.9|99442.2|99350|99394.7|99300.9|14
1655412640000|2022-06-16 20:50:40|99445.5|99295.1|99385.2|99335.2|99445.5|99350.9|99385.1|99295.1|25
1655412650000|2022-06-16 20:50:50|99387.7|99337.7|99391.8|99341.8|99449|99341.8|99387.7|99280.9|9
1655412660000|2022-06-16 20:51:00|99391.7|99341.7|99387.1|99337.1|99430.2|99341.7|99385.9|99296.9|9
1655412670000|2022-06-16 20:51:10|99387.6|99337.6|99385.3|99335.3|99427.7|99342|99385.3|99297.1|20
1655412680000|2022-06-16 20:51:20|99385.4|99335.4|99388.8|99338.8|99428|99339.2|99383.9|99296.6|31
1655412690000|2022-06-16 20:51:30|99427.9|99299.3|99471.2|99275.4|99471.2|99351.2|99396.7|99275.4|15
1655412700000|2022-06-16 20:51:40|99472.1|99308.4|99440.4|99310|99474.5|99356|99399.2|99294.8|20
1655412710000|2022-06-16 20:51:50|99399.7|99349.7|99402|99352|99441.6|99353|99399.7|99308.9|10
1655412720000|2022-06-16 20:52:00|99402.3|99352.3|99401.4|99351.4|99439.7|99352.7|99401.4|99313.9|16
1655412730000|2022-06-16 20:52:10|99401.5|99351.5|99400.2|99350.2|99448.4|99351.5|99400.2|99303.8|15
1655412740000|2022-06-16 20:52:20|99400.1|99350.1|99402.3|99352.3|99405.7|99355.7|99400.1|99350.1|11
1655412750000|2022-06-16 20:52:30|99402.5|99352.5|99404.5|99354.5|99448|99354.5|99400.6|99311.6|14
1655412760000|2022-06-16 20:52:40|99444|99309|99445.1|99305.3|99445.1|99351.5|99400.3|99305.3|18
1655412770000|2022-06-16 20:52:50|99444.7|99304.9|99444.1|99313|99444.7|99356.3|99398.8|99304.9|22
1655412780000|2022-06-16 20:53:00|99403.4|99353.4|99442|99310.4|99450.1|99354|99401.3|99304.8|11
1655412790000|2022-06-16 20:53:10|99448.3|99304.4|99402.7|99352.7|99448.3|99353.5|99402.7|99304.4|14
1655412800000|2022-06-16 20:53:20|99402.9|99352.9|99442.6|99317.6|99445.7|99358.8|99402.9|99311.3|15
1655412810000|2022-06-16 20:53:30|99442.4|99314.8|99442.7|99317.1|99448.9|99357|99406|99313.9|16
1655412820000|2022-06-16 20:53:40|99406.1|99356.1|99406.5|99356.5|99411.9|99361.9|99403.7|99353.7|9
1655412830000|2022-06-16 20:53:50|99407|99357|99405.9|99355.9|99407|99357|99404.9|99354.9|6
1655412840000|2022-06-16 20:54:00|99403.9|99353.9|99407|99357|99447|99363.5|99403.8|99307.8|14
1655412850000|2022-06-16 20:54:10|99406.3|99356.3|99445.1|99307|99451.8|99356.3|99405.9|99302.3|8
1655412860000|2022-06-16 20:54:20|99406|99356|99441.5|99307.6|99455.6|99356.8|99395.7|99289.9|18
1655412870000|2022-06-16 20:54:30|99444.4|99306.5|99429.2|99379.2|99472.7|99383.5|99386.2|99293.8|35
1655412880000|2022-06-16 20:54:40|99429.3|99379.3|99487.9|99356.3|99512.9|99405.9|99429.1|99340.6|41
1655412890000|2022-06-16 20:54:50|99484.6|99358.7|99494.1|99350.1|99503.2|99396.2|99445.7|99342.8|26
1655412900000|2022-06-16 20:55:00|99497.1|99346.3|99484.3|99284.3|99513.5|99346.3|99362.9|99162.9|78
1655412910000|2022-06-16 20:55:10|99484.6|99284.6|99462.2|99278.2|99484.6|99308.6|99449.7|99278.2|75
1655412920000|2022-06-16 20:55:20|99461.5|99283.2|99457.1|99257.1|99520|99320|99448.2|99257.1|68
1655412930000|2022-06-16 20:55:30|99455.9|99255.9|99459.3|99280.3|99482.3|99294.8|99453.3|99255.9|51
1655412940000|2022-06-16 20:55:40|99462.6|99274.3|99437.7|99291.2|99481|99293.6|99426.7|99226.7|58
1655412950000|2022-06-16 20:55:50|99460.9|99260.9|99442.2|99276.2|99461.4|99291.1|99437.4|99260.9|5
1655412960000|2022-06-16 20:56:00|99458.8|99258.8|99461.9|99261.9|99559.1|99359.1|99450.1|99258.8|61
1655412970000|2022-06-16 20:56:10|99452.6|99274.8|99459.8|99277.5|99499.4|99299.4|99441.8|99241.8|74
1655412980000|2022-06-16 20:56:20|99462.3|99274.3|99472.6|99282|99480|99288.7|99452.5|99264.4|50
1655412990000|2022-06-16 20:56:30|99480.7|99280.7|99449.8|99279.9|99507.4|99309.3|99449.8|99262.6|42
1655413000000|2022-06-16 20:56:40|99449|99280.9|99473.1|99273.1|99485.3|99285.6|99447.4|99270.9|19
1655413010000|2022-06-16 20:56:50|99482.7|99282.7|99443.1|99284.4|99509.7|99309.7|99440.5|99262.6|44
1655413020000|2022-06-16 20:57:00|99451.9|99268|99461.1|99289.9|99479.1|99301.5|99434.2|99261.9|23
1655413030000|2022-06-16 20:57:10|99489.9|99294.9|99483.5|99283.5|99492.3|99294.9|99476|99280.6|17
1655413040000|2022-06-16 20:57:20|99481.9|99281.9|99477.9|99298.4|99489.5|99303.8|99476.5|99281.9|13
1655413050000|2022-06-16 20:57:30|99487.3|99292.4|99486.5|99286.5|99490.9|99298.9|99474.1|99283.1|17
1655413060000|2022-06-16 20:57:40|99475.1|99275.1|99443.2|99294.1|99477.3|99353.5|99403.5|99263.4|31
1655413070000|2022-06-16 20:57:50|99443.5|99289.7|99457.1|99289|99457.1|99299.9|99437.8|99284.9|54
1655413080000|2022-06-16 20:58:00|99459.2|99291.1|99453.2|99281.4|99459.2|99291.5|99441.4|99275.3|52
1655413090000|2022-06-16 20:58:10|99451|99285.7|99446.6|99291|99475.3|99294.5|99442.6|99261|54
1655413100000|2022-06-16 20:58:20|99446.8|99293|99473.5|99273.5|99484.9|99311|99441.8|99255.8|61
1655413110000|2022-06-16 20:58:30|99475.8|99275.8|99474|99274|99484|99314.6|99435.7|99235.7|78
1655413120000|2022-06-16 20:58:40|99475.4|99276.4|99506.9|99306.9|99544.7|99344.7|99452.8|99252.8|69
1655413130000|2022-06-16 20:58:50|99507.5|99307.5|99475.7|99275.7|99538.4|99338.4|99437.2|99275.7|70
1655413140000|2022-06-16 20:59:00|99475.4|99275.4|99471.7|99271.7|99486.1|99286.1|99471.5|99271.5|53
1655413150000|2022-06-16 20:59:10|99475.6|99275.6|99489.2|99289.2|99490.8|99290.8|99470.4|99270.4|45
1655413160000|2022-06-16 20:59:20|99489.6|99289.6|99493.8|99293.8|99519.8|99319.8|99464.4|99272.9|61
1655413170000|2022-06-16 20:59:30|99496.2|99296.2|99481.2|99281.2|99508.7|99312.3|99396.4|99196.4|73
1655413180000|2022-06-16 20:59:40|99482.3|99282.3|99487.7|99287.7|99498.3|99298.3|99398.6|99198.6|65
1655413190000|2022-06-16 20:59:50|99486.7|99286.7|99604.1|99404.1|99607.8|99407.8|99486.5|99286.5|53
1655413200000|2022-06-16 21:00:00|99603.4|99403.4|99540.7|99340.7|99603.4|99403.4|99540.7|99340.7|2
1655414790000|2022-06-16 21:26:30|99497.3|99297.3|99459.7|99259.7|99499.1|99299.1|99459.7|99259.7|5
1655414810000|2022-06-16 21:26:50|99527.4|99327.4|99534.1|99334.1|99534.1|99334.1|99376.7|99176.7|7
1655414820000|2022-06-16 21:27:00|99545.4|99345.4|99514.4|99314.4|99556.3|99356.3|99513|99313|5
1655414830000|2022-06-16 21:27:10|99512.6|99312.6|99518.2|99318.2|99536.5|99336.5|99504.6|99304.6|9
1655414840000|2022-06-16 21:27:20|99519.7|99319.7|99499.5|99299.5|99519.7|99319.7|99499.5|99299.5|8
1655414850000|2022-06-16 21:27:30|99506|99306|99482.7|99282.7|99507.4|99307.4|99482.7|99282.7|7
1655414860000|2022-06-16 21:27:40|99483.4|99283.4|99483|99283|99483.4|99283.4|99483|99283|2
1655414870000|2022-06-16 21:27:50|99483.9|99283.9|99483.9|99283.9|99483.9|99283.9|99483.9|99283.9|1
1655414880000|2022-06-16 21:28:00|99486.4|99286.4|99515.4|99315.4|99538.4|99338.4|99486.4|99286.4|10
1655414910000|2022-06-16 21:28:30|99485.2|99285.2|99484.5|99284.5|99485.2|99285.2|99484.1|99284.1|3
1655414920000|2022-06-16 21:28:40|99482.3|99282.3|99484.4|99284.4|99484.8|99284.8|99482.3|99282.3|6
1655414930000|2022-06-16 21:28:50|99484.1|99284.1|99522.2|99322.2|99547.3|99347.3|99484.1|99284.1|9
1655414940000|2022-06-16 21:29:00|99517.7|99317.7|99494.5|99294.5|99525.1|99325.1|99493.4|99293.4|15
1655414950000|2022-06-16 21:29:10|99493.1|99293.1|99509.4|99309.4|99520.9|99320.9|99493|99293|12
1655414960000|2022-06-16 21:29:20|99505|99305|99480.6|99280.6|99512.7|99312.7|99478.7|99278.7|7
1655414970000|2022-06-16 21:29:30|99541|99341|99480.1|99280.1|99541|99341|99480|99280|9
1655414980000|2022-06-16 21:29:40|99480.4|99280.4|99482.2|99282.2|99482.4|99282.4|99480.4|99280.4|6
1655414990000|2022-06-16 21:29:50|99481.3|99281.3|99505.5|99305.5|99511.5|99311.5|99480|99280|6
1655415000000|2022-06-16 21:30:00|99514.2|99314.2|99509.5|99309.5|99529.2|99329.2|99494.1|99294.1|18
1655415010000|2022-06-16 21:30:10|99513.8|99313.8|99505.5|99305.5|99513.8|99313.8|99499|99299|5
1655415020000|2022-06-16 21:30:20|99505.7|99305.7|99538.6|99338.6|99538.6|99338.6|99505.7|99305.7|2
1655415030000|2022-06-16 21:30:30|99481.9|99281.9|99482.1|99282.1|99482.1|99282.1|99481.9|99281.9|5
1655415040000|2022-06-16 21:30:40|99532.3|99332.3|99532.3|99332.3|99532.3|99332.3|99532.3|99332.3|1
1655415050000|2022-06-16 21:30:50|99481.8|99281.8|99481.8|99281.8|99481.9|99281.9|99481.3|99281.3|8
1655415060000|2022-06-16 21:31:00|99481.3|99281.3|99505.2|99305.2|99522.1|99322.1|99481.3|99281.3|8
1655415070000|2022-06-16 21:31:10|99507.4|99307.4|99482.5|99282.5|99507.4|99307.4|99480.3|99280.3|20
1655415080000|2022-06-16 21:31:20|99552.7|99352.7|99482.7|99282.7|99552.7|99352.7|99479.4|99279.4|12
1655415090000|2022-06-16 21:31:30|99482.3|99282.3|99496.6|99296.6|99532.9|99332.9|99482.1|99282.1|7
1655415100000|2022-06-16 21:31:40|99544.9|99344.9|99516.4|99316.4|99544.9|99344.9|99516.4|99316.4|3
1655415110000|2022-06-16 21:31:50|99503.4|99303.4|99510.1|99310.1|99510.3|99310.3|99503.4|99303.4|4
1655415120000|2022-06-16 21:32:00|99514.5|99314.5|99530|99330|99539.2|99339.2|99514.5|99314.5|4
1655415140000|2022-06-16 21:32:20|99483.2|99283.2|99483.9|99283.9|99484|99284|99483.2|99283.2|4
1655415150000|2022-06-16 21:32:30|99517.1|99317.1|99551|99351|99556.6|99356.6|99511.3|99311.3|4
1655415160000|2022-06-16 21:32:40|99483.6|99283.6|99484|99284|99484.3|99284.3|99483.6|99283.6|4
1655415170000|2022-06-16 21:32:50|99484.1|99284.1|99483.8|99283.8|99484.1|99284.1|99483.8|99283.8|2
1655415180000|2022-06-16 21:33:00|99497.4|99297.4|99495.5|99295.5|99498.7|99298.7|99495.5|99295.5|3
1655415190000|2022-06-16 21:33:10|99491.7|99291.7|99482.6|99282.6|99491.7|99291.7|99482.6|99282.6|3
1655415200000|2022-06-16 21:33:20|99484.2|99284.2|99501.6|99301.6|99514.2|99314.2|99484.2|99284.2|9
1655415210000|2022-06-16 21:33:30|99499.8|99299.8|99521.7|99321.7|99543.2|99343.2|99499.8|99299.8|8
1655415220000|2022-06-16 21:33:40|99519.1|99319.1|99524.3|99324.3|99524.3|99324.3|99519|99319|3
1655415230000|2022-06-16 21:33:50|99509.8|99309.8|99482.2|99282.2|99533.9|99333.9|99482.1|99282.1|8
1655415240000|2022-06-16 21:34:00|99482.4|99282.4|99482.4|99282.4|99482.4|99282.4|99482.4|99282.4|1
1655415250000|2022-06-16 21:34:10|99482.3|99282.3|99482.5|99282.5|99482.5|99282.5|99482.3|99282.3|2
1655415260000|2022-06-16 21:34:20|99526.7|99326.7|99482|99282|99526.7|99326.7|99482|99282|3
1655415270000|2022-06-16 21:34:30|99482.5|99282.5|99482.1|99282.1|99482.5|99282.5|99482.1|99282.1|3
1655415280000|2022-06-16 21:34:40|99482.4|99282.4|99482.4|99282.4|99482.4|99282.4|99482.4|99282.4|1
1655415290000|2022-06-16 21:34:50|99523.9|99323.9|99482.4|99282.4|99529|99329|99482.2|99282.2|9
1655415300000|2022-06-16 21:35:00|99482.8|99282.8|99482.1|99282.1|99483|99283|99482.1|99282.1|4
1655415310000|2022-06-16 21:35:10|99534.1|99334.1|99521.3|99321.3|99534.1|99334.1|99521.3|99321.3|2
1655415320000|2022-06-16 21:35:20|99502.9|99302.9|99503.4|99303.4|99503.4|99303.4|99502.9|99302.9|2
1655415330000|2022-06-16 21:35:30|99509.6|99309.6|99499.5|99299.5|99509.6|99309.6|99499.5|99299.5|2
1655415340000|2022-06-16 21:35:40|99529.3|99329.3|99482.9|99282.9|99529.3|99329.3|99482.9|99282.9|4
1655415350000|2022-06-16 21:35:50|99482.1|99282.1|99482.9|99282.9|99483.1|99283.1|99482.1|99282.1|5
1655415360000|2022-06-16 21:36:00|99482.7|99282.7|99482.8|99282.8|99483|99283|99482.7|99282.7|3
1655415370000|2022-06-16 21:36:10|99483.2|99283.2|99483.3|99283.3|99483.3|99283.3|99483.2|99283.2|2
1655415380000|2022-06-16 21:36:20|99521|99321|99482.1|99282.1|99521|99321|99482.1|99282.1|6
1655415390000|2022-06-16 21:36:30|99482.7|99282.7|99499.4|99299.4|99520.5|99320.5|99482.5|99282.5|4
1655415400000|2022-06-16 21:36:40|99502.9|99302.9|99482.2|99282.2|99502.9|99302.9|99482.1|99282.1|9
1655415410000|2022-06-16 21:36:50|99482.8|99282.8|99482.9|99282.9|99483.4|99283.4|99482.7|99282.7|4
1655415420000|2022-06-16 21:37:00|99482.8|99282.8|99526.5|99326.5|99537.7|99337.7|99482.8|99282.8|4
1655415430000|2022-06-16 21:37:10|99524.1|99324.1|99493.8|99293.8|99524.1|99324.1|99492.7|99292.7|8
1655415440000|2022-06-16 21:37:20|99497.4|99297.4|99482.8|99282.8|99497.4|99297.4|99482.8|99282.8|2
1655415450000|2022-06-16 21:37:30|99482.5|99282.5|99482.4|99282.4|99538.8|99338.8|99482.4|99282.4|8
1655415460000|2022-06-16 21:37:40|99483.3|99283.3|99482.8|99282.8|99483.3|99283.3|99482.2|99282.2|3
1655415470000|2022-06-16 21:37:50|99482.6|99282.6|99482.2|99282.2|99482.6|99282.6|99482.2|99282.2|3
1655415480000|2022-06-16 21:38:00|99521.1|99321.1|99513.6|99313.6|99521.1|99321.1|99513.6|99313.6|2
1655415500000|2022-06-16 21:38:20|99520.7|99320.7|99520.7|99320.7|99520.7|99320.7|99520.7|99320.7|1
1655415510000|2022-06-16 21:38:30|99483.6|99283.6|99485.4|99285.4|99485.4|99285.4|99483.6|99283.6|3
1655415520000|2022-06-16 21:38:40|99521.7|99321.7|99523.2|99323.2|99523.2|99323.2|99495|99295|8
1655415530000|2022-06-16 21:38:50|99490.3|99290.3|99531.8|99331.8|99532|99332|99478|99278|21
1655415540000|2022-06-16 21:39:00|99520.8|99320.8|99489.5|99289.5|99520.8|99320.8|99488.3|99288.3|7
1655415550000|2022-06-16 21:39:10|99492.8|99292.8|99512.2|99312.2|99512.2|99312.2|99489.2|99289.2|6
1655415560000|2022-06-16 21:39:20|99504.6|99304.6|99481.1|99281.1|99507.8|99307.8|99481.1|99281.1|6
1655415570000|2022-06-16 21:39:30|99516.2|99316.2|99522.5|99322.5|99522.5|99322.5|99468.8|99268.8|28
1655415580000|2022-06-16 21:39:40|99512.2|99312.2|99468.8|99268.8|99516.5|99316.5|99468.8|99268.8|21
1655415590000|2022-06-16 21:39:50|99468.7|99268.7|99468.7|99268.7|99468.7|99268.7|99468.7|99268.7|1
1655415620000|2022-06-16 21:40:20|99506.1|99306.1|99499.8|99299.8|99506.1|99306.1|99499.8|99299.8|2
1655415630000|2022-06-16 21:40:30|99503.7|99303.7|99503.7|99303.7|99503.7|99303.7|99503.7|99303.7|1
1655415640000|2022-06-16 21:40:40|99494|99294|99496.2|99296.2|99496.2|99296.2|99494|99294|2
1655415650000|2022-06-16 21:40:50|99506.2|99306.2|99535.8|99335.8|99535.8|99335.8|99487|99287|6
1655415660000|2022-06-16 21:41:00|99540.2|99340.2|99522.7|99322.7|99540.2|99340.2|99522.7|99322.7|3
1655415680000|2022-06-16 21:41:20|99517.4|99317.4|99519|99319|99521.8|99321.8|99517.4|99317.4|4
1655415690000|2022-06-16 21:41:30|99498.3|99298.3|99498.3|99298.3|99498.3|99298.3|99498.3|99298.3|1
1655415700000|2022-06-16 21:41:40|99476.5|99276.5|99509.3|99309.3|99509.3|99309.3|99473.2|99273.2|4
1655415710000|2022-06-16 21:41:50|99498.3|99298.3|99498.3|99298.3|99498.3|99298.3|99498.3|99298.3|1
1655415740000|2022-06-16 21:42:20|99503.9|99303.9|99514.5|99314.5|99526.2|99326.2|99486.7|99286.7|6
1655415780000|2022-06-16 21:43:00|99502|99302|99502|99302|99502|99302|99502|99302|1
1655415790000|2022-06-16 21:43:10|99493|99293|99527.9|99327.9|99527.9|99327.9|99493|99293|2
1655415800000|2022-06-16 21:43:20|99532.9|99332.9|99473|99273|99533.1|99333.1|99473|99273|3
1655415830000|2022-06-16 21:43:50|99472.9|99272.9|99472.9|99272.9|99472.9|99272.9|99472.9|99272.9|1
1655415840000|2022-06-16 21:44:00|99500|99300|99508.2|99308.2|99508.2|99308.2|99494.3|99294.3|5
1655415850000|2022-06-16 21:44:10|99495.7|99295.7|99482.3|99282.3|99500.9|99300.9|99482.3|99282.3|10
1655415860000|2022-06-16 21:44:20|99489.1|99289.1|99511|99311|99512.3|99312.3|99489.1|99289.1|5
1655415870000|2022-06-16 21:44:30|99527.5|99327.5|99493.1|99293.1|99527.5|99327.5|99493.1|99293.1|4
1655415880000|2022-06-16 21:44:40|99491.2|99291.2|99499.8|99299.8|99513.4|99313.4|99482.4|99282.4|8
1655415890000|2022-06-16 21:44:50|99515|99315|99505.1|99305.1|99518.1|99318.1|99494.8|99294.8|7
1655415900000|2022-06-16 21:45:00|99511.2|99311.2|99500.3|99300.3|99511.2|99311.2|99500.3|99300.3|3
1655415910000|2022-06-16 21:45:10|99469.6|99269.6|99496.1|99296.1|99502.4|99302.4|99469.5|99269.5|9
1655415920000|2022-06-16 21:45:20|99494.7|99294.7|99496.2|99296.2|99507.2|99307.2|99494.7|99294.7|12
1655415930000|2022-06-16 21:45:30|99528|99328|99521.9|99321.9|99534.6|99334.6|99509.1|99309.1|6
1655415940000|2022-06-16 21:45:40|99525.9|99325.9|99518.9|99318.9|99525.9|99325.9|99507.8|99307.8|11
1655415950000|2022-06-16 21:45:50|99535.6|99335.6|99525.5|99325.5|99540.6|99340.6|99511.9|99311.9|7
1655415960000|2022-06-16 21:46:00|99531.9|99331.9|99512.5|99312.5|99531.9|99331.9|99512.5|99312.5|2
1655415970000|2022-06-16 21:46:10|99512.6|99312.6|99512.6|99312.6|99512.6|99312.6|99512.6|99312.6|1
1655415980000|2022-06-16 21:46:20|99463.4|99263.4|99535.2|99335.2|99535.2|99335.2|99463.4|99263.4|7
1655415990000|2022-06-16 21:46:30|99514.2|99314.2|99505.6|99305.6|99514.2|99314.2|99505.6|99305.6|2
1655416000000|2022-06-16 21:46:40|99504.5|99304.5|99520.3|99320.3|99520.3|99320.3|99504.5|99304.5|2
1655416010000|2022-06-16 21:46:50|99515.3|99315.3|99496|99296|99515.3|99315.3|99496|99296|2
1655416020000|2022-06-16 21:47:00|99488|99288|99510.2|99310.2|99510.2|99310.2|99474|99274|7
1655416030000|2022-06-16 21:47:10|99494.4|99294.4|99494.4|99294.4|99494.4|99294.4|99494.4|99294.4|1
1655416060000|2022-06-16 21:47:40|99504.2|99304.2|99523.6|99323.6|99523.6|99323.6|99504.2|99304.2|6
1655416070000|2022-06-16 21:47:50|99523.5|99323.5|99475.3|99275.3|99531.8|99331.8|99475.2|99275.2|7
1655416080000|2022-06-16 21:48:00|99474.7|99274.7|99476.9|99276.9|99477.3|99277.3|99474.7|99274.7|7
1655416090000|2022-06-16 21:48:10|99505.3|99305.3|99505.8|99305.8|99513.4|99313.4|99505.3|99305.3|4
1655416110000|2022-06-16 21:48:30|99501.9|99301.9|99511.8|99311.8|99516.1|99316.1|99489.3|99289.3|4
1655416120000|2022-06-16 21:48:40|99525.3|99325.3|99492.2|99292.2|99526.5|99326.5|99492.2|99292.2|9
1655416130000|2022-06-16 21:48:50|99475.9|99275.9|99476.9|99276.9|99476.9|99276.9|99475.9|99275.9|4
1655416140000|2022-06-16 21:49:00|99518.6|99318.6|99510.2|99310.2|99518.6|99318.6|99477.1|99277.1|6
1655416150000|2022-06-16 21:49:10|99510.1|99310.1|99521.1|99321.1|99535.2|99335.2|99510.1|99310.1|4
1655416160000|2022-06-16 21:49:20|99505.6|99305.6|99505.6|99305.6|99505.6|99305.6|99505.6|99305.6|1
1655416170000|2022-06-16 21:49:30|99504.3|99304.3|99504.3|99304.3|99504.4|99304.4|99504.3|99304.3|3
1655416180000|2022-06-16 21:49:40|99494.2|99294.2|99494.2|99294.2|99494.2|99294.2|99494.2|99294.2|1
1655416190000|2022-06-16 21:49:50|99512.8|99312.8|99509.4|99309.4|99512.9|99312.9|99509.4|99309.4|3
1655416200000|2022-06-16 21:50:00|99493.8|99293.8|99539.4|99339.4|99539.4|99339.4|99493.5|99293.5|8
1655416210000|2022-06-16 21:50:10|99504.1|99304.1|99504.9|99304.9|99504.9|99304.9|99504.1|99304.1|2
1655416220000|2022-06-16 21:50:20|99477.9|99277.9|99517.9|99317.9|99517.9|99317.9|99477|99277|4
1655416230000|2022-06-16 21:50:30|99506.3|99306.3|99497.4|99297.4|99506.3|99306.3|99497.4|99297.4|2
1655416240000|2022-06-16 21:50:40|99473.8|99273.8|99518.2|99318.2|99527|99327|99473.8|99273.8|5
1655416250000|2022-06-16 21:50:50|99504.8|99304.8|99504.8|99304.8|99504.8|99304.8|99504.8|99304.8|1
1655416260000|2022-06-16 21:51:00|99473.7|99273.7|99473.7|99273.7|99473.7|99273.7|99473.7|99273.7|1
1655416270000|2022-06-16 21:51:10|99473.4|99273.4|99521.2|99321.2|99521.2|99321.2|99473|99273|5
1655416280000|2022-06-16 21:51:20|99516.3|99316.3|99513.5|99313.5|99533|99333|99497.2|99297.2|11
1655416290000|2022-06-16 21:51:30|99494.8|99294.8|99494.8|99294.8|99494.8|99294.8|99494.8|99294.8|1
1655416310000|2022-06-16 21:51:50|99517.6|99317.6|99496.9|99296.9|99517.6|99317.6|99492.2|99292.2|5
1655416320000|2022-06-16 21:52:00|99460.9|99260.9|99488.2|99288.2|99526.8|99326.8|99460.9|99260.9|11
1655416330000|2022-06-16 21:52:10|99488.6|99288.6|99520.6|99320.6|99520.6|99320.6|99488.6|99288.6|5
1655416340000|2022-06-16 21:52:20|99508.2|99308.2|99477.9|99277.9|99508.2|99308.2|99476.5|99276.5|6
1655416350000|2022-06-16 21:52:30|99476.2|99276.2|99526.8|99326.8|99526.8|99326.8|99476.2|99276.2|3
1655416360000|2022-06-16 21:52:40|99507.2|99307.2|99493|99293|99523.2|99323.2|99492.3|99292.3|10
1655416370000|2022-06-16 21:52:50|99492.7|99292.7|99515.3|99315.3|99534.3|99334.3|99477.9|99277.9|25
1655416380000|2022-06-16 21:53:00|99502.1|99302.1|99514.1|99314.1|99528.8|99328.8|99502.1|99302.1|13
1655416390000|2022-06-16 21:53:10|99496.9|99296.9|99517|99317|99517|99317|99496.8|99296.8|11
1655416400000|2022-06-16 21:53:20|99525.2|99325.2|99515.9|99315.9|99525.2|99325.2|99490.7|99290.7|6
1655416410000|2022-06-16 21:53:30|99512.2|99312.2|99507.3|99307.3|99524.6|99324.6|99487.3|99287.3|9
1655416420000|2022-06-16 21:53:40|99497.6|99297.6|99537.8|99337.8|99537.8|99337.8|99496.7|99296.7|4
1655416430000|2022-06-16 21:53:50|99521.3|99321.3|99513.7|99313.7|99522|99322|99511.9|99311.9|9
1655416440000|2022-06-16 21:54:00|99469.3|99269.3|99466|99266|99482.5|99282.5|99459.2|99259.2|4
1655416450000|2022-06-16 21:54:10|99468|99268|99468|99268|99468|99268|99468|99268|1
1655416460000|2022-06-16 21:54:20|99468.1|99268.1|99497.7|99297.7|99497.7|99297.7|99468.1|99268.1|4
1655416470000|2022-06-16 21:54:30|99491.6|99291.6|99501.5|99301.5|99511.9|99311.9|99491.6|99291.6|3
1655416480000|2022-06-16 21:54:40|99497.1|99297.1|99511.5|99311.5|99520.3|99320.3|99497.1|99297.1|3
1655416490000|2022-06-16 21:54:50|99507.5|99307.5|99477.6|99277.6|99520.3|99320.3|99440.4|99240.4|7
1655416500000|2022-06-16 21:55:00|99479.3|99279.3|99477.4|99277.4|99479.3|99279.3|99477.4|99277.4|3
1655416510000|2022-06-16 21:55:10|99470.7|99270.7|99470.7|99270.7|99470.7|99270.7|99470.7|99270.7|1
1655416520000|2022-06-16 21:55:20|99498.2|99298.2|99507.1|99307.1|99507.2|99307.2|99498.2|99298.2|3
1655416530000|2022-06-16 21:55:30|99507|99307|99507|99307|99507|99307|99507|99307|1
1655416540000|2022-06-16 21:55:40|99497.8|99297.8|99491.7|99291.7|99497.8|99297.8|99491.7|99291.7|2
1655416550000|2022-06-16 21:55:50|99471|99271|99526.5|99326.5|99526.5|99326.5|99471|99271|7
1655416560000|2022-06-16 21:56:00|99490.9|99290.9|99489.7|99289.7|99511.1|99311.1|99489.7|99289.7|3
1655416570000|2022-06-16 21:56:10|99505.2|99305.2|99505.2|99305.2|99505.2|99305.2|99505.2|99305.2|1
1655416580000|2022-06-16 21:56:20|99505.3|99305.3|99491.6|99291.6|99525.5|99325.5|99491|99291|8
1655416590000|2022-06-16 21:56:30|99491.5|99291.5|99489.3|99289.3|99491.5|99291.5|99486.9|99286.9|4
1655416600000|2022-06-16 21:56:40|99489.2|99289.2|99500.5|99300.5|99523.5|99323.5|99489.2|99289.2|5
1655416610000|2022-06-16 21:56:50|99490.1|99290.1|99498.7|99298.7|99509|99309|99487.6|99287.6|7
1655416620000|2022-06-16 21:57:00|99524.3|99324.3|99524.3|99324.3|99524.3|99324.3|99524.3|99324.3|1
1655416630000|2022-06-16 21:57:10|99513.2|99313.2|99471.3|99271.3|99513.2|99313.2|99471.3|99271.3|2
1655416640000|2022-06-16 21:57:20|99504.3|99304.3|99509.5|99309.5|99514.7|99314.7|99496.6|99296.6|9
1655416680000|2022-06-16 21:58:00|99467.5|99267.5|99467.5|99267.5|99467.5|99267.5|99467.5|99267.5|1
1655416690000|2022-06-16 21:58:10|99470.9|99270.9|99514.8|99314.8|99553.8|99353.8|99470.9|99270.9|7
1655416700000|2022-06-16 21:58:20|99470.1|99270.1|99511.1|99311.1|99523|99323|99470.1|99270.1|13
1655416710000|2022-06-16 21:58:30|99501.9|99301.9|99510.8|99310.8|99515.6|99315.6|99492.8|99292.8|14
1655416720000|2022-06-16 21:58:40|99518.1|99318.1|99508|99308|99518.1|99318.1|99499.2|99299.2|10
1655416730000|2022-06-16 21:58:50|99507.9|99307.9|99515.9|99315.9|99515.9|99315.9|99470.1|99270.1|3
1655416740000|2022-06-16 21:59:00|99502.3|99302.3|99512.1|99312.1|99512.1|99312.1|99483.9|99283.9|10
1655416750000|2022-06-16 21:59:10|99521.8|99321.8|99521.9|99321.9|99521.9|99321.9|99492.4|99292.4|11
1655416760000|2022-06-16 21:59:20|99508.4|99308.4|99453.7|99253.7|99508.4|99308.4|99442.9|99242.9|5
1655416770000|2022-06-16 21:59:30|99453.5|99253.5|99453.3|99253.3|99453.6|99253.6|99453.3|99253.3|3
1655416780000|2022-06-16 21:59:40|99451.5|99251.5|99472.8|99272.8|99472.8|99272.8|99451.5|99251.5|3
1655416790000|2022-06-16 21:59:50|99471.1|99271.1|99492.9|99292.9|99492.9|99292.9|99467.8|99267.8|10
1655416800000|2022-06-16 22:00:00|99490.2|99290.2|99500.4|99300.4|99520.1|99320.1|99484.5|99284.5|15
1655416810000|2022-06-16 22:00:10|99492.2|99292.2|99491.9|99291.9|99506|99306|99486.8|99286.8|33
1655416820000|2022-06-16 22:00:20|99492|99292|99493.2|99293.2|99502.9|99302.9|99484.4|99284.4|25
1655416830000|2022-06-16 22:00:30|99490.1|99290.1|99495.9|99295.9|99518.1|99318.1|99485.5|99285.5|24
1655416840000|2022-06-16 22:00:40|99501.1|99301.1|99486.1|99286.1|99501.1|99301.1|99486.1|99286.1|9
1655416850000|2022-06-16 22:00:50|99488.7|99288.7|99495.2|99295.2|99501.6|99301.6|99488.2|99288.2|18
1655416860000|2022-06-16 22:01:00|99526|99326|99511.3|99311.3|99546|99346|99500.6|99300.6|37
1655416870000|2022-06-16 22:01:10|99514.6|99314.6|99538|99338|99545|99345|99493|99293|23
1655416880000|2022-06-16 22:01:20|99527.1|99327.1|99483.9|99283.9|99527.1|99327.1|99483.9|99283.9|14
1655416890000|2022-06-16 22:01:30|99491.6|99291.6|99497.2|99297.2|99528.8|99328.8|99483.1|99283.1|27
1655416900000|2022-06-16 22:01:40|99492.5|99292.5|99474.9|99274.9|99511.7|99311.7|99472.3|99272.3|23
1655416910000|2022-06-16 22:01:50|99474.4|99274.4|99468.1|99268.1|99491.2|99291.2|99456.6|99256.6|40
1655416920000|2022-06-16 22:02:00|99468.8|99268.8|99479.2|99279.2|99486.7|99286.7|99468.1|99268.1|22
1655416930000|2022-06-16 22:02:10|99476.6|99276.6|99477.6|99277.6|99478.8|99278.8|99476.2|99276.2|12
1655416940000|2022-06-16 22:02:20|99478.1|99278.1|99485.2|99285.2|99499.7|99299.7|99477.6|99277.6|13
1655416950000|2022-06-16 22:02:30|99490.6|99290.6|99471.5|99271.5|99490.6|99290.6|99470.4|99270.4|22
1655416960000|2022-06-16 22:02:40|99469.7|99269.7|99465.2|99265.2|99469.7|99269.7|99463.3|99263.3|23
1655416970000|2022-06-16 22:02:50|99513.9|99313.9|99472.5|99272.5|99513.9|99313.9|99461.4|99261.4|22
1655416980000|2022-06-16 22:03:00|99469.3|99269.3|99477.4|99277.4|99477.4|99277.4|99468.5|99268.5|13
1655416990000|2022-06-16 22:03:10|99468.8|99268.8|99535.7|99335.7|99535.7|99335.7|99451.2|99251.2|25
1655417000000|2022-06-16 22:03:20|99524.7|99324.7|99480.2|99280.2|99547.2|99347.2|99410|99210|54
1655417010000|2022-06-16 22:03:30|99533.2|99333.2|99418.6|99218.6|99551.6|99351.6|99417.2|99217.2|46
1655417020000|2022-06-16 22:03:40|99410|99210|99462.1|99262.1|99527.2|99327.2|99410|99210|47
1655417030000|2022-06-16 22:03:50|99483.9|99283.9|99488.3|99288.3|99507.6|99307.6|99413|99213|41
1655417040000|2022-06-16 22:04:00|99467.1|99267.1|99434.7|99234.7|99505.1|99305.1|99417|99217|45
1655417050000|2022-06-16 22:04:10|99431.2|99231.2|99427.8|99227.8|99487.5|99287.5|99382.1|99182.1|46
1655417060000|2022-06-16 22:04:20|99427.6|99227.6|99455.6|99255.6|99510.8|99310.8|99427.6|99227.6|53
1655417070000|2022-06-16 22:04:30|99459.8|99259.8|99499.5|99299.5|99511|99311|99426.6|99226.6|43
1655417080000|2022-06-16 22:04:40|99462.5|99262.5|99488.3|99288.3|99510.2|99310.2|99439.1|99239.1|39
1655417090000|2022-06-16 22:04:50|99460.3|99260.3|99456.6|99256.6|99509.7|99309.7|99439.2|99239.2|38
1655417100000|2022-06-16 22:05:00|99456.5|99256.5|99453|99253|99520.5|99320.5|99434.5|99234.5|51
1655417110000|2022-06-16 22:05:10|99485.7|99285.7|99458.9|99258.9|99545.6|99345.6|99398.7|99198.7|59
1655417120000|2022-06-16 22:05:20|99455.7|99255.7|99457|99257|99551.4|99351.4|99440.6|99240.6|54
1655417130000|2022-06-16 22:05:30|99456.2|99256.2|99457.1|99257.1|99487.8|99287.8|99442.1|99242.1|54
1655417140000|2022-06-16 22:05:40|99456.4|99256.4|99471.7|99271.7|99535.3|99335.3|99378.4|99178.4|40
1655417150000|2022-06-16 22:05:50|99472.9|99272.9|99470|99270|99503.5|99303.5|99418.5|99218.5|57
1655417160000|2022-06-16 22:06:00|99503.5|99303.5|99451.5|99251.5|99504.4|99304.4|99451.5|99251.5|40
1655417170000|2022-06-16 22:06:10|99504.4|99304.4|99462.5|99262.5|99535.5|99335.5|99462.5|99262.5|39
1655417180000|2022-06-16 22:06:20|99503.1|99303.1|99503|99303|99503.1|99303.1|99465|99265|40
1655417190000|2022-06-16 22:06:30|99488.9|99288.9|99467.5|99267.5|99504|99304|99432.6|99232.6|43
1655417200000|2022-06-16 22:06:40|99498.5|99298.5|99467.5|99267.5|99498.5|99298.5|99467.5|99267.5|39
1655417210000|2022-06-16 22:06:50|99498.4|99298.4|99506|99306|99534.7|99334.7|99467.5|99267.5|16
1655417220000|2022-06-16 22:07:00|99519.5|99319.5|99478.9|99278.9|99530.4|99330.4|99468.8|99268.8|22
1655417230000|2022-06-16 22:07:10|99505.3|99305.3|99494.3|99294.3|99526.9|99326.9|99450|99250|44
1655417240000|2022-06-16 22:07:20|99459.1|99259.1|99451.2|99251.2|99519.2|99319.2|99440.5|99240.5|49
1655417250000|2022-06-16 22:07:30|99449.4|99249.4|99460.2|99260.2|99516.6|99316.6|99443.1|99243.1|47
1655417260000|2022-06-16 22:07:40|99460.6|99260.6|99505.2|99305.2|99505.2|99305.2|99443|99243|42
1655417270000|2022-06-16 22:07:50|99481.7|99281.7|99447.5|99247.5|99518|99318|99438|99238|45
1655417280000|2022-06-16 22:08:00|99477.6|99277.6|99504|99304|99529.2|99329.2|99440.1|99240.1|29
1655417290000|2022-06-16 22:08:10|99504.1|99304.1|99502.9|99302.9|99512.5|99312.5|99447.5|99247.5|32
1655417300000|2022-06-16 22:08:20|99447.5|99247.5|99512.7|99312.7|99554.8|99354.8|99447.5|99247.5|21
1655417310000|2022-06-16 22:08:30|99547.4|99347.4|99525|99325|99564.3|99364.3|99468.9|99268.9|31
1655417320000|2022-06-16 22:08:40|99553.9|99353.9|99484.2|99284.2|99563.9|99363.9|99452.5|99252.5|35
1655417330000|2022-06-16 22:08:50|99452.5|99252.5|99452.5|99252.5|99501|99301|99450.4|99250.4|44
1655417340000|2022-06-16 22:09:00|99484.7|99284.7|99452.5|99252.5|99533.8|99333.8|99444.5|99244.5|34
1655417350000|2022-06-16 22:09:10|99472.7|99272.7|99452.5|99252.5|99551.9|99351.9|99433.6|99233.6|25
1655417360000|2022-06-16 22:09:20|99547.9|99347.9|99538.8|99338.8|99575.3|99375.3|99471.2|99271.2|35
1655417370000|2022-06-16 22:09:30|99523.6|99323.6|99484.7|99284.7|99585.7|99385.7|99480.6|99280.6|35
1655417380000|2022-06-16 22:09:40|99512.3|99312.3|99483|99283|99512.3|99312.3|99452.5|99252.5|32
1655417390000|2022-06-16 22:09:50|99511.2|99311.2|99515.3|99315.3|99527.4|99327.4|99450|99250|31
1655417400000|2022-06-16 22:10:00|99486.9|99286.9|99457.1|99257.1|99550.5|99350.5|99442.5|99242.5|49
1655417410000|2022-06-16 22:10:10|99463.7|99263.7|99485.4|99285.4|99594|99394|99411|99211|34
1655417420000|2022-06-16 22:10:20|99472.2|99272.2|99465.6|99265.6|99586|99386|99439.2|99239.2|51
1655417430000|2022-06-16 22:10:30|99461.2|99261.2|99432.5|99232.5|99548|99348|99432.5|99232.5|50
1655417440000|2022-06-16 22:10:40|99507.6|99307.6|99452.9|99252.9|99541.8|99341.8|99432.5|99232.5|47
1655417450000|2022-06-16 22:10:50|99451.1|99251.1|99535.1|99335.1|99535.1|99335.1|99427.8|99227.8|44
1655417460000|2022-06-16 22:11:00|99527.9|99327.9|99474.4|99274.4|99566.7|99366.7|99441.7|99241.7|64
1655417470000|2022-06-16 22:11:10|99564.7|99364.7|99454.4|99254.4|99564.7|99364.7|99436.9|99236.9|56
1655417480000|2022-06-16 22:11:20|99444.1|99244.1|99432.5|99232.5|99522.4|99322.4|99432.5|99232.5|49
1655417490000|2022-06-16 22:11:30|99493.7|99293.7|99479.4|99279.4|99523.3|99323.3|99432.5|99232.5|55
1655417500000|2022-06-16 22:11:40|99477.4|99277.4|99475.6|99275.6|99482|99282|99474.3|99274.3|44
1655417510000|2022-06-16 22:11:50|99475.3|99275.3|99461.7|99261.7|99486.6|99286.6|99461.6|99261.6|34
1655417520000|2022-06-16 22:12:00|99460.4|99260.4|99458.8|99258.8|99460.5|99260.5|99458.1|99258.1|15
1655417530000|2022-06-16 22:12:10|99458.9|99258.9|99462.4|99262.4|99466.8|99266.8|99457.6|99257.6|9
1655417540000|2022-06-16 22:12:20|99463.9|99263.9|99484.8|99284.8|99484.8|99284.8|99460|99260|11
1655417550000|2022-06-16 22:12:30|99482.6|99282.6|99475.4|99275.4|99507.6|99307.6|99457.9|99257.9|23
1655417560000|2022-06-16 22:12:40|99475.1|99275.1|99454.8|99254.8|99475.1|99275.1|99454.8|99254.8|14
1655417570000|2022-06-16 22:12:50|99454.4|99254.4|99452.2|99252.2|99503.3|99303.3|99451.7|99251.7|25
1655417580000|2022-06-16 22:13:00|99452.7|99252.7|99488.5|99288.5|99500.5|99300.5|99452.1|99252.1|16
1655417590000|2022-06-16 22:13:10|99481.9|99281.9|99473|99273|99490|99290|99470|99270|12
1655417600000|2022-06-16 22:13:20|99468.7|99268.7|99450.6|99250.6|99473.7|99273.7|99449.3|99249.3|8
1655417610000|2022-06-16 22:13:30|99450.1|99250.1|99474.8|99274.8|99521.1|99321.1|99446.1|99246.1|35
1655417620000|2022-06-16 22:13:40|99476.6|99276.6|99447.1|99247.1|99476.6|99276.6|99446.8|99246.8|28
1655417630000|2022-06-16 22:13:50|99449|99249|99492.9|99292.9|99534.8|99334.8|99448|99248|15
1655417640000|2022-06-16 22:14:00|99492.7|99292.7|99446.2|99246.2|99492.7|99292.7|99444.5|99244.5|24
1655417650000|2022-06-16 22:14:10|99445.8|99245.8|99515.2|99315.2|99515.2|99315.2|99445.8|99245.8|16
1655417660000|2022-06-16 22:14:20|99498.5|99298.5|99430.2|99230.2|99498.5|99298.5|99430.2|99230.2|15
1655417670000|2022-06-16 22:14:30|99435.1|99235.1|99453.1|99253.1|99492|99292|99435.1|99235.1|38
1655417680000|2022-06-16 22:14:40|99452.8|99252.8|99451.3|99251.3|99452.9|99252.9|99450.2|99250.2|15
1655417690000|2022-06-16 22:14:50|99453.8|99253.8|99453.1|99253.1|99454.8|99254.8|99452.4|99252.4|10
1655417700000|2022-06-16 22:15:00|99452.9|99252.9|99454.3|99254.3|99492.4|99292.4|99449.8|99249.8|37
1655417710000|2022-06-16 22:15:10|99453.8|99253.8|99444.7|99244.7|99454.5|99254.5|99443.4|99243.4|20
1655417720000|2022-06-16 22:15:20|99443.7|99243.7|99451.6|99251.6|99509|99309|99442.8|99242.8|16
1655417730000|2022-06-16 22:15:30|99452.1|99252.1|99450|99250|99486.9|99286.9|99449.2|99249.2|40
1655417740000|2022-06-16 22:15:40|99449.4|99249.4|99461.3|99261.3|99485.9|99285.9|99448.6|99248.6|29
1655417750000|2022-06-16 22:15:50|99463.9|99263.9|99444.3|99244.3|99465.9|99265.9|99442.1|99242.1|12
1655417760000|2022-06-16 22:16:00|99442.8|99242.8|99442.7|99242.7|99444|99244|99442.7|99242.7|6
1655417770000|2022-06-16 22:16:10|99442.1|99242.1|99466.4|99266.4|99497.2|99297.2|99441.9|99241.9|10
1655417780000|2022-06-16 22:16:20|99463.9|99263.9|99444.1|99244.1|99463.9|99263.9|99443.3|99243.3|10
1655417790000|2022-06-16 22:16:30|99442.9|99242.9|99483.3|99283.3|99497.1|99297.1|99442.4|99242.4|13
1655417800000|2022-06-16 22:16:40|99469.1|99269.1|99444.3|99244.3|99476.7|99276.7|99441.5|99241.5|15
1655417810000|2022-06-16 22:16:50|99442.3|99242.3|99468.3|99268.3|99491.3|99291.3|99441.5|99241.5|28
1655417820000|2022-06-16 22:17:00|99467.6|99267.6|99469.3|99269.3|99470.1|99270.1|99467.6|99267.6|34
1655417830000|2022-06-16 22:17:10|99469.5|99269.5|99469.1|99269.1|99469.8|99269.8|99469.1|99269.1|21
1655417840000|2022-06-16 22:17:20|99469|99269|99467.5|99267.5|99499.8|99299.8|99466.8|99266.8|31
1655417850000|2022-06-16 22:17:30|99467.2|99267.2|99467.9|99267.9|99468.4|99268.4|99466.9|99266.9|28
1655417860000|2022-06-16 22:17:40|99467.5|99267.5|99479.3|99279.3|99506.6|99306.6|99467.2|99267.2|24
1655417870000|2022-06-16 22:17:50|99490.2|99290.2|99466.8|99266.8|99490.2|99290.2|99464.5|99264.5|22
1655417880000|2022-06-16 22:18:00|99467|99267|99468|99268|99468.1|99268.1|99466.8|99266.8|15
1655417890000|2022-06-16 22:18:10|99467.6|99267.6|99502|99302|99511.1|99311.1|99467.6|99267.6|5
1655417900000|2022-06-16 22:18:20|99496.1|99296.1|99483.3|99283.3|99514|99314|99472|99272|14
1655417910000|2022-06-16 22:18:30|99482.6|99282.6|99509.7|99309.7|99537.9|99337.9|99481|99281|28
1655417920000|2022-06-16 22:18:40|99506.4|99306.4|99545.5|99345.5|99545.5|99345.5|99491.9|99291.9|38
1655417930000|2022-06-16 22:18:50|99548.5|99348.5|99532.3|99332.3|99548.5|99348.5|99506|99306|35
1655417940000|2022-06-16 22:19:00|99506.3|99306.3|99493.9|99293.9|99530.8|99330.8|99493.5|99293.5|32
1655417950000|2022-06-16 22:19:10|99533.9|99333.9|99482.1|99282.1|99534|99334|99482.1|99282.1|43
1655417960000|2022-06-16 22:19:20|99483.2|99283.2|99484.4|99284.4|99530.6|99330.6|99482.3|99282.3|40
1655417970000|2022-06-16 22:19:30|99484.5|99284.5|99497.5|99297.5|99512.5|99312.5|99484.4|99284.4|32
1655417980000|2022-06-16 22:19:40|99495.4|99295.4|99502.1|99302.1|99502.3|99302.3|99495|99295|17
1655417990000|2022-06-16 22:19:50|99502|99302|99505.8|99305.8|99542.1|99342.1|99492.9|99292.9|22
1655418000000|2022-06-16 22:20:00|99502.1|99302.1|99504.4|99304.4|99507.1|99307.1|99501.9|99301.9|16
1655418010000|2022-06-16 22:20:10|99505.8|99305.8|99516.9|99316.9|99571.5|99371.5|99503.9|99303.9|26
1655418020000|2022-06-16 22:20:20|99517.3|99317.3|99501.9|99301.9|99519.4|99319.4|99501.9|99301.9|22
1655418030000|2022-06-16 22:20:30|99500.7|99300.7|99499.8|99299.8|99502.8|99302.8|99499.1|99299.1|12
1655418040000|2022-06-16 22:20:40|99499.7|99299.7|99492|99292|99557.7|99357.7|99490.9|99290.9|26
1655418050000|2022-06-16 22:20:50|99492.1|99292.1|99496.2|99296.2|99497.7|99297.7|99491.5|99291.5|20
1655418060000|2022-06-16 22:21:00|99496.8|99296.8|99514.5|99314.5|99541|99341|99496.8|99296.8|26
1655418070000|2022-06-16 22:21:10|99514.4|99314.4|99530.1|99330.1|99561.9|99361.9|99514.4|99314.4|9
1655418080000|2022-06-16 22:21:20|99527.9|99327.9|99500.6|99300.6|99534.2|99334.2|99500.6|99300.6|10
1655418090000|2022-06-16 22:21:30|99499.6|99299.6|99505.4|99305.4|99506.1|99306.1|99498.3|99298.3|28
1655418100000|2022-06-16 22:21:40|99504.7|99304.7|99518.2|99318.2|99546.5|99346.5|99504.5|99304.5|29
1655418110000|2022-06-16 22:21:50|99522.7|99322.7|99505.2|99305.2|99528.5|99328.5|99503.4|99303.4|28
1655418120000|2022-06-16 22:22:00|99503.8|99303.8|99515|99315|99543.3|99343.3|99503.4|99303.4|29
1655418130000|2022-06-16 22:22:10|99512.9|99312.9|99509.9|99309.9|99530.7|99330.7|99506|99306|21
1655418140000|2022-06-16 22:22:20|99510.2|99310.2|99525.5|99325.5|99532.3|99332.3|99507.6|99307.6|24
1655418150000|2022-06-16 22:22:30|99523.5|99323.5|99500.5|99300.5|99523.8|99323.8|99498.3|99298.3|32
1655418160000|2022-06-16 22:22:40|99500.3|99300.3|99523.9|99323.9|99563.4|99363.4|99499.1|99299.1|11
1655418170000|2022-06-16 22:22:50|99547.6|99347.6|99511.8|99311.8|99547.6|99347.6|99496.7|99296.7|30
1655418180000|2022-06-16 22:23:00|99512|99312|99516.1|99316.1|99539.1|99339.1|99505|99305|44
1655418190000|2022-06-16 22:23:10|99516.3|99316.3|99517.6|99317.6|99517.7|99317.7|99514.3|99314.3|23
1655418200000|2022-06-16 22:23:20|99522.9|99322.9|99500.4|99300.4|99530.1|99330.1|99499.3|99299.3|16
1655418210000|2022-06-16 22:23:30|99499.9|99299.9|99503.8|99303.8|99505.5|99305.5|99496.4|99296.4|22
1655418220000|2022-06-16 22:23:40|99503.7|99303.7|99520.8|99320.8|99541.9|99341.9|99502.5|99302.5|27
1655418230000|2022-06-16 22:23:50|99521.7|99321.7|99510.6|99310.6|99534.8|99334.8|99510.4|99310.4|24
1655418240000|2022-06-16 22:24:00|99511.1|99311.1|99527.8|99327.8|99541.3|99341.3|99508.1|99308.1|10
1655418250000|2022-06-16 22:24:10|99525.9|99325.9|99515.4|99315.4|99525.9|99325.9|99515.4|99315.4|6
1655418260000|2022-06-16 22:24:20|99520.2|99320.2|99533.6|99333.6|99538|99338|99495|99295|13
1655418270000|2022-06-16 22:24:30|99523.4|99323.4|99544|99344|99544|99344|99498|99298|21
1655418280000|2022-06-16 22:24:40|99528.6|99328.6|99513.7|99313.7|99528.7|99328.7|99498.3|99298.3|25
1655418290000|2022-06-16 22:24:50|99514.7|99314.7|99497.1|99297.1|99523|99323|99496.9|99296.9|17
1655418300000|2022-06-16 22:25:00|99497|99297|99502.4|99302.4|99504.5|99304.5|99497|99297|24
1655418310000|2022-06-16 22:25:10|99502.8|99302.8|99527.4|99327.4|99532.3|99332.3|99502.6|99302.6|39
1655418320000|2022-06-16 22:25:20|99525.4|99325.4|99506.9|99306.9|99529.9|99329.9|99506.9|99306.9|27
1655418330000|2022-06-16 22:25:30|99507.3|99307.3|99504.2|99304.2|99508.6|99308.6|99504.2|99304.2|17
1655418340000|2022-06-16 22:25:40|99504.8|99304.8|99547.5|99347.5|99547.5|99347.5|99504.8|99304.8|8
1655418350000|2022-06-16 22:25:50|99527.1|99327.1|99516.7|99316.7|99527.1|99327.1|99514|99314|12
1655418360000|2022-06-16 22:26:00|99516|99316|99519.8|99319.8|99530.1|99330.1|99512.5|99312.5|19
1655418370000|2022-06-16 22:26:10|99520.1|99320.1|99510.4|99310.4|99520.1|99320.1|99504|99304|13
1655418380000|2022-06-16 22:26:20|99511|99311|99509.1|99309.1|99543.9|99343.9|99505.9|99305.9|33
1655418390000|2022-06-16 22:26:30|99508.3|99308.3|99547.2|99347.2|99551.5|99351.5|99503.8|99303.8|25
1655418400000|2022-06-16 22:26:40|99542.2|99342.2|99517.5|99317.5|99544.2|99344.2|99512.8|99312.8|33
1655418410000|2022-06-16 22:26:50|99520.3|99320.3|99516.8|99316.8|99520.3|99320.3|99516|99316|14
1655418420000|2022-06-16 22:27:00|99519.7|99319.7|99509.5|99309.5|99520.6|99320.6|99509.3|99309.3|7
1655418430000|2022-06-16 22:27:10|99507.9|99307.9|99520.4|99320.4|99545.9|99345.9|99507.5|99307.5|13
1655418440000|2022-06-16 22:27:20|99522.6|99322.6|99507.3|99307.3|99522.6|99322.6|99501.9|99301.9|6
1655418450000|2022-06-16 22:27:30|99507.9|99307.9|99517.1|99317.1|99528.8|99328.8|99506.6|99306.6|10
1655418460000|2022-06-16 22:27:40|99515.1|99315.1|99513.3|99313.3|99528.2|99328.2|99511.7|99311.7|27
1655418470000|2022-06-16 22:27:50|99513.1|99313.1|99510.7|99310.7|99515.5|99315.5|99508.7|99308.7|30
1655418480000|2022-06-16 22:28:00|99514.3|99314.3|99516.6|99316.6|99541.3|99341.3|99500.2|99300.2|7
1655418490000|2022-06-16 22:28:10|99514.5|99314.5|99501.1|99301.1|99514.5|99314.5|99498.4|99298.4|13
1655418500000|2022-06-16 22:28:20|99498.7|99298.7|99525.1|99325.1|99549.4|99349.4|99498.1|99298.1|14
1655418510000|2022-06-16 22:28:30|99528.2|99328.2|99509.6|99309.6|99528.2|99328.2|99508.5|99308.5|10
1655418520000|2022-06-16 22:28:40|99510.8|99310.8|99507.6|99307.6|99515.9|99315.9|99507.6|99307.6|3
1655418530000|2022-06-16 22:28:50|99500.7|99300.7|99521.6|99321.6|99533.2|99333.2|99498.3|99298.3|15
1655418540000|2022-06-16 22:29:00|99513.7|99313.7|99512.9|99312.9|99535.5|99335.5|99492.1|99292.1|28
1655418550000|2022-06-16 22:29:10|99516|99316|99518.7|99318.7|99550.6|99350.6|99510.2|99310.2|44
1655418560000|2022-06-16 22:29:20|99519.4|99319.4|99527.7|99327.7|99544.4|99344.4|99499.5|99299.5|24
1655418570000|2022-06-16 22:29:30|99528|99328|99543|99343|99553.7|99353.7|99515.4|99315.4|23
1655418580000|2022-06-16 22:29:40|99548.2|99348.2|99558.4|99358.4|99558.4|99358.4|99538.9|99338.9|35
1655418590000|2022-06-16 22:29:50|99559.6|99359.6|99551.6|99351.6|99559.6|99359.6|99547.1|99347.1|26
1655418600000|2022-06-16 22:30:00|99550.6|99350.6|99549.6|99349.6|99558.8|99358.8|99549.1|99349.1|32
1655418610000|2022-06-16 22:30:10|99549.3|99349.3|99537|99337|99552|99352|99536.4|99336.4|27
1655418620000|2022-06-16 22:30:20|99536.2|99336.2|99547.7|99347.7|99554.3|99354.3|99535.5|99335.5|23
1655418630000|2022-06-16 22:30:30|99547.8|99347.8|99567.1|99367.1|99577.6|99377.6|99524.4|99324.4|40
1655418640000|2022-06-16 22:30:40|99567.5|99367.5|99550.6|99350.6|99573.2|99373.2|99550.3|99350.3|44
1655418650000|2022-06-16 22:30:50|99555.5|99355.5|99551|99351|99555.5|99355.5|99548.5|99348.5|28
1655418660000|2022-06-16 22:31:00|99553.2|99353.2|99559.8|99359.8|99566.9|99366.9|99552.8|99352.8|18
1655418670000|2022-06-16 22:31:10|99558.5|99358.5|99546.4|99346.4|99558.5|99358.5|99543.9|99343.9|23
1655418680000|2022-06-16 22:31:20|99547.2|99347.2|99551.9|99351.9|99558.3|99358.3|99546.5|99346.5|25
1655418690000|2022-06-16 22:31:30|99548.5|99348.5|99563.9|99363.9|99580.5|99380.5|99548.3|99348.3|70
1655418700000|2022-06-16 22:31:40|99561|99361|99560|99360|99561.4|99361.4|99557.9|99357.9|8
1655418710000|2022-06-16 22:31:50|99554.6|99354.6|99570.1|99370.1|99584.6|99384.6|99554.6|99354.6|4
1655418720000|2022-06-16 22:32:00|99570|99370|99575.6|99375.6|99581.6|99381.6|99567.6|99367.6|46
1655418730000|2022-06-16 22:32:10|99576.3|99376.3|99567|99367|99579|99379|99560.9|99360.9|46
1655418740000|2022-06-16 22:32:20|99565.3|99365.3|99559.8|99359.8|99594.4|99394.4|99557.5|99357.5|48
1655418750000|2022-06-16 22:32:30|99565.8|99365.8|99574.9|99374.9|99576.2|99376.2|99554.7|99354.7|48
1655418760000|2022-06-16 22:32:40|99574.6|99374.6|99571.8|99371.8|99579.7|99379.7|99571.6|99371.6|42
1655418770000|2022-06-16 22:32:50|99571.6|99371.6|99579.2|99379.2|99585.6|99385.6|99567.5|99367.5|60
1655418780000|2022-06-16 22:33:00|99572.9|99372.9|99595|99395|99601.7|99401.7|99568.9|99368.9|59
1655418790000|2022-06-16 22:33:10|99594.2|99394.2|99594.7|99394.7|99598.6|99398.6|99590.8|99390.8|33
1655418800000|2022-06-16 22:33:20|99597.5|99397.5|99599.2|99399.2|99618.7|99418.7|99596.9|99396.9|34
1655418810000|2022-06-16 22:33:30|99598.3|99398.3|99602.4|99402.4|99602.9|99402.9|99598.3|99398.3|23
1655418820000|2022-06-16 22:33:40|99602.5|99402.5|99601.7|99401.7|99602.6|99402.6|99599.1|99399.1|26
1655418830000|2022-06-16 22:33:50|99601.3|99401.3|99605.6|99405.6|99614|99414|99601.3|99401.3|25
1655418840000|2022-06-16 22:34:00|99604.3|99404.3|99603.3|99403.3|99609.1|99409.1|99599.7|99399.7|52
1655418850000|2022-06-16 22:34:10|99602.8|99402.8|99614.9|99414.9|99617|99417|99596.5|99396.5|65
1655418860000|2022-06-16 22:34:20|99614.7|99414.7|99613.3|99413.3|99619.7|99419.7|99607.4|99407.4|75
1655418870000|2022-06-16 22:34:30|99612.1|99412.1|99611|99411|99615.1|99415.1|99609|99409|50
1655418880000|2022-06-16 22:34:40|99610.3|99410.3|99616.8|99416.8|99623.9|99423.9|99608.9|99408.9|62
1655418890000|2022-06-16 22:34:50|99618.5|99418.5|99610.1|99410.1|99622.2|99422.2|99606.6|99406.6|60
1655418900000|2022-06-16 22:35:00|99610.2|99410.2|99619.2|99419.2|99624.9|99424.9|99603.5|99403.5|65
1655418910000|2022-06-16 22:35:10|99622.3|99422.3|99623.1|99423.1|99634.3|99434.3|99615.1|99415.1|63
1655418920000|2022-06-16 22:35:20|99622.4|99422.4|99618.6|99418.6|99625.7|99425.7|99615.3|99415.3|70
1655418930000|2022-06-16 22:35:30|99619|99419|99626.3|99426.3|99626.3|99426.3|99613.9|99413.9|60
1655418940000|2022-06-16 22:35:40|99625.9|99425.9|99619.2|99419.2|99628.3|99428.3|99617.5|99417.5|52
1655418950000|2022-06-16 22:35:50|99620.3|99420.3|99612.3|99412.3|99621.2|99421.2|99611|99411|55
1655418960000|2022-06-16 22:36:00|99613.6|99413.6|99635.4|99435.4|99635.4|99435.4|99610.9|99410.9|53
1655418970000|2022-06-16 22:36:10|99633.2|99433.2|99622.3|99422.3|99633.9|99433.9|99619.1|99419.1|62
1655418980000|2022-06-16 22:36:20|99621.4|99421.4|99619.6|99419.6|99624|99424|99614.8|99414.8|62
1655418990000|2022-06-16 22:36:30|99620.8|99420.8|99623.4|99423.4|99628.7|99428.7|99616.9|99416.9|55
1655419000000|2022-06-16 22:36:40|99623.6|99423.6|99621.4|99421.4|99625.5|99425.5|99620.8|99420.8|24
1655419010000|2022-06-16 22:36:50|99620.8|99420.8|99626.4|99426.4|99630|99430|99614.5|99414.5|38
1655419020000|2022-06-16 22:37:00|99621.2|99421.2|99615.8|99415.8|99626.6|99426.6|99614.1|99414.1|57
1655419030000|2022-06-16 22:37:10|99616.5|99416.5|99603.2|99403.2|99621.2|99421.2|99600.8|99400.8|69
1655419040000|2022-06-16 22:37:20|99600|99400|99595|99395|99606.8|99406.8|99590.9|99390.9|69
1655419050000|2022-06-16 22:37:30|99593.3|99393.3|99598.6|99398.6|99600.8|99400.8|99590.9|99390.9|49
1655419060000|2022-06-16 22:37:40|99601.4|99401.4|99594.6|99394.6|99608.4|99408.4|99594.6|99394.6|53
1655419070000|2022-06-16 22:37:50|99593.7|99393.7|99592.6|99392.6|99595|99395|99591.1|99391.1|48
1655419080000|2022-06-16 22:38:00|99591.4|99391.4|99599.8|99399.8|99611.9|99411.9|99575.1|99375.1|63
1655419090000|2022-06-16 22:38:10|99592.7|99392.7|99584.6|99384.6|99593.2|99393.2|99573|99373|71
1655419100000|2022-06-16 22:38:20|99586.3|99386.3|99588.4|99388.4|99595.9|99395.9|99579.9|99379.9|64
1655419110000|2022-06-16 22:38:30|99588.6|99388.6|99594.2|99394.2|99600.7|99400.7|99581|99381|62
1655419120000|2022-06-16 22:38:40|99594.8|99394.8|99594.5|99394.5|99597.4|99397.4|99574.4|99374.4|68
1655419130000|2022-06-16 22:38:50|99596.9|99396.9|99578|99378|99597.9|99397.9|99573.3|99373.3|50
1655419140000|2022-06-16 22:39:00|99579.1|99379.1|99573.7|99373.7|99582.5|99382.5|99567.8|99367.8|24
1655419150000|2022-06-16 22:39:10|99573.3|99373.3|99588.3|99388.3|99594.6|99394.6|99573.3|99373.3|16
1655419160000|2022-06-16 22:39:20|99585.4|99385.4|99587.7|99387.7|99588.7|99388.7|99580.9|99380.9|31
1655419170000|2022-06-16 22:39:30|99587.1|99387.1|99580.3|99380.3|99597.4|99397.4|99567.3|99380.3|42
1655419180000|2022-06-16 22:39:40|99581.2|99381.2|99580.1|99380.1|99582.8|99382.8|99577.7|99377.7|23
1655419190000|2022-06-16 22:39:50|99581.9|99381.9|99587|99387|99592.2|99392.2|99577.5|99377.5|52
1655419200000|2022-06-16 22:40:00|99587.6|99387.6|99585.4|99385.4|99590.4|99390.4|99581.9|99381.9|35
1655419210000|2022-06-16 22:40:10|99585.1|99385.1|99591.4|99391.4|99596.8|99396.8|99583.7|99383.7|39
1655419220000|2022-06-16 22:40:20|99590.6|99390.6|99589|99389|99590.6|99390.6|99583.6|99383.6|49
1655419230000|2022-06-16 22:40:30|99588.5|99388.5|99578.1|99378.1|99590.3|99390.3|99569.8|99369.8|65
1655419240000|2022-06-16 22:40:40|99577.8|99377.8|99579.7|99379.7|99603.5|99403.5|99576.6|99376.6|51
1655419250000|2022-06-16 22:40:50|99578.4|99378.4|99586.7|99386.7|99598.1|99398.1|99577.9|99377.9|54
1655419260000|2022-06-16 22:41:00|99588.3|99388.3|99591|99391|99594.2|99394.2|99582.9|99382.9|62
1655419270000|2022-06-16 22:41:10|99590.9|99390.9|99596.4|99396.4|99601.9|99401.9|99584|99384|61
1655419280000|2022-06-16 22:41:20|99593.9|99393.9|99590.5|99390.5|99601.7|99401.7|99576.4|99376.4|68
1655419290000|2022-06-16 22:41:30|99588.4|99388.4|99577.7|99377.7|99590.1|99390.1|99574.4|99374.4|65
1655419300000|2022-06-16 22:41:40|99577.8|99377.8|99589.3|99389.3|99600|99400|99577.8|99377.8|40
1655419310000|2022-06-16 22:41:50|99589.6|99389.6|99589.7|99389.7|99606|99406|99587.5|99387.5|72
1655419320000|2022-06-16 22:42:00|99594.6|99394.6|99590.5|99390.5|99598.5|99398.5|99587.2|99387.2|71
1655419330000|2022-06-16 22:42:10|99591.1|99391.1|99606.7|99406.7|99621.4|99421.4|99591.1|99391.1|67
1655419340000|2022-06-16 22:42:20|99607.9|99407.9|99602.3|99402.3|99620.9|99420.9|99592.8|99392.8|72
1655419350000|2022-06-16 22:42:30|99601.9|99401.9|99599|99399|99607.2|99407.2|99597.7|99397.7|66
1655419360000|2022-06-16 22:42:40|99598.1|99398.1|99599.5|99399.5|99600.6|99400.6|99596.9|99396.9|43
1655419370000|2022-06-16 22:42:50|99600.2|99400.2|99605.4|99405.4|99612.4|99412.4|99597.5|99397.5|52
1655419380000|2022-06-16 22:43:00|99604.2|99404.2|99608.2|99408.2|99618.1|99418.1|99604|99404|58
1655419390000|2022-06-16 22:43:10|99610|99410|99598|99398|99612.2|99412.2|99596|99396|60
1655419400000|2022-06-16 22:43:20|99596.5|99396.5|99608.4|99408.4|99614|99414|99594.2|99394.2|28
1655419410000|2022-06-16 22:43:30|99609.2|99409.2|99600.8|99400.8|99609.2|99409.2|99598.8|99398.8|46
1655419420000|2022-06-16 22:43:40|99600.2|99400.2|99597.6|99397.6|99615.2|99415.2|99593.2|99393.2|43
1655419430000|2022-06-16 22:43:50|99599.9|99399.9|99600.4|99400.4|99604|99404|99596.3|99396.3|50
1655419440000|2022-06-16 22:44:00|99598.8|99398.8|99595|99395|99603.7|99403.7|99593.3|99393.3|55
1655419450000|2022-06-16 22:44:10|99597.2|99397.2|99608.3|99408.3|99612.4|99416|99594.5|99394.5|54
1655419460000|2022-06-16 22:44:20|99608.4|99408.4|99577.8|99402.5|99613.7|99413.7|99577.8|99392.7|47
1655419470000|2022-06-16 22:44:30|99570.7|99403.4|99617.1|99417.1|99619.6|99419.6|99570.7|99386.1|44
1655419480000|2022-06-16 22:44:40|99616.6|99416.6|99607.7|99407.7|99616.6|99416.6|99605.5|99405.5|51
1655419490000|2022-06-16 22:44:50|99607.2|99407.2|99589.8|99389.8|99607.2|99407.2|99589.7|99389.7|60
1655419500000|2022-06-16 22:45:00|99590.2|99390.2|99602.2|99402.2|99610.2|99415.6|99586.4|99389.3|36
1655419510000|2022-06-16 22:45:10|99602.1|99402.1|99593.2|99393.2|99603.5|99403.5|99590.7|99390.7|67
1655419520000|2022-06-16 22:45:20|99593.1|99393.1|99612.6|99412.6|99616.8|99416.8|99593.1|99393.1|59
1655419530000|2022-06-16 22:45:30|99613.7|99413.7|99607.4|99407.4|99616.2|99416.2|99607.3|99407.3|53
1655419540000|2022-06-16 22:45:40|99609.5|99409.5|99611.6|99411.6|99626.8|99426.8|99609.5|99409.5|58
1655419550000|2022-06-16 22:45:50|99612.1|99412.1|99610.8|99410.8|99614.6|99414.6|99609.1|99409.1|26
1655419560000|2022-06-16 22:46:00|99610.9|99410.9|99600.7|99400.7|99620.9|99420.9|99592.3|99392.3|70
1655419570000|2022-06-16 22:46:10|99600.3|99400.3|99595|99395|99612.5|99412.5|99590.9|99390.9|67
1655419580000|2022-06-16 22:46:20|99595.3|99395.3|99610|99410|99613.2|99413.2|99591.2|99391.2|69
1655419590000|2022-06-16 22:46:30|99604.8|99404.8|99597.3|99397.3|99610.9|99410.9|99597.3|99397.3|65
1655419600000|2022-06-16 22:46:40|99592.1|99392.1|99604.8|99404.8|99616.2|99416.2|99592.1|99392.1|56
1655419610000|2022-06-16 22:46:50|99605.9|99405.9|99594.4|99394.4|99607.6|99407.6|99592.3|99392.3|47
1655419620000|2022-06-16 22:47:00|99592.5|99392.5|99594.5|99394.5|99607.8|99407.8|99590.9|99390.9|57
1655419630000|2022-06-16 22:47:10|99593.5|99393.5|99607.3|99407.3|99619.8|99419.8|99592.7|99392.7|67
1655419640000|2022-06-16 22:47:20|99608|99408|99611.1|99411.1|99611.1|99411.1|99600.5|99400.5|61
1655419650000|2022-06-16 22:47:30|99610.1|99410.1|99613.6|99413.6|99621.2|99421.2|99608.2|99408.2|61
1655419660000|2022-06-16 22:47:40|99615.3|99415.3|99618.6|99418.6|99629.2|99429.2|99609.3|99409.3|60
1655419670000|2022-06-16 22:47:50|99620.1|99420.1|99608|99408|99621.2|99421.2|99603.7|99403.7|47
1655419680000|2022-06-16 22:48:00|99606.9|99406.9|99605.9|99405.9|99606.9|99406.9|99605.5|99405.5|18
1655419690000|2022-06-16 22:48:10|99606|99406|99619.1|99419.1|99631.9|99431.9|99606|99406|15
1655419700000|2022-06-16 22:48:20|99606.3|99406.3|99608.6|99408.6|99624.1|99424.1|99603.7|99403.7|46
1655419710000|2022-06-16 22:48:30|99608.9|99408.9|99604.9|99404.9|99612.7|99412.7|99604.2|99404.2|19
1655419720000|2022-06-16 22:48:40|99606|99406|99612|99412|99613.2|99413.2|99599.7|99399.7|12
1655419730000|2022-06-16 22:48:50|99613.9|99413.9|99603.6|99403.6|99613.9|99413.9|99596.5|99402.9|21
1655419740000|2022-06-16 22:49:00|99603.3|99403.3|99596.3|99406.9|99611.4|99412.1|99593.9|99401|40
1655419750000|2022-06-16 22:49:10|99595.1|99407.2|99600.2|99400.2|99603.7|99407.7|99593.3|99399.6|35
1655419760000|2022-06-16 22:49:20|99599.8|99399.8|99603|99403|99604.5|99404.5|99599.2|99399.2|51
1655419770000|2022-06-16 22:49:30|99602.1|99402.1|99609.9|99409.9|99616.6|99416.6|99601.1|99401.1|51
1655419780000|2022-06-16 22:49:40|99610.2|99410.2|99611.9|99411.9|99629.4|99429.4|99592.6|99392.6|60
1655419790000|2022-06-16 22:49:50|99614.6|99414.6|99600.7|99400.7|99615.8|99415.8|99598.9|99398.9|39
1655419800000|2022-06-16 22:50:00|99600.3|99400.3|99607.1|99407.1|99613.3|99413.3|99595.2|99395.2|51
1655419810000|2022-06-16 22:50:10|99610.6|99410.6|99608.1|99408.1|99613.2|99413.2|99591|99391|72
1655419820000|2022-06-16 22:50:20|99608|99408|99598.9|99398.9|99609.3|99409.3|99597.9|99397.9|57
1655419830000|2022-06-16 22:50:30|99599.2|99399.2|99608.1|99408.1|99618.5|99418.5|99587.9|99387.9|66
1655419840000|2022-06-16 22:50:40|99604.9|99404.9|99606.9|99406.9|99617.1|99417.1|99600.3|99400.3|73
1655419850000|2022-06-16 22:50:50|99607.1|99407.1|99593.4|99393.4|99607.6|99407.6|99587.8|99387.8|63
1655419860000|2022-06-16 22:51:00|99594.7|99394.7|99594.3|99394.3|99608.8|99408.8|99591.9|99391.9|57
1655419870000|2022-06-16 22:51:10|99594.6|99394.6|99592.7|99392.7|99601.6|99401.6|99590.6|99390.6|53
1655419880000|2022-06-16 22:51:20|99592.2|99392.2|99596.1|99396.1|99601.1|99401.1|99592.1|99392.1|48
1655419890000|2022-06-16 22:51:30|99599|99399|99595.1|99395.1|99606.8|99406.8|99592.9|99392.9|60
1655419900000|2022-06-16 22:51:40|99599.5|99399.5|99612.8|99412.8|99619.1|99419.1|99592.6|99392.6|52
1655419910000|2022-06-16 22:51:50|99606.1|99406.1|99591.7|99391.7|99614.5|99414.5|99591.6|99391.6|45
1655419920000|2022-06-16 22:52:00|99591.6|99391.6|99615.1|99415.1|99615.1|99415.1|99591.6|99391.6|60
1655419930000|2022-06-16 22:52:10|99615.8|99415.8|99605|99405|99615.8|99415.8|99601.2|99401.2|46
1655419940000|2022-06-16 22:52:20|99605.6|99405.6|99621.1|99421.1|99623.8|99423.8|99598.7|99398.7|53
1655419950000|2022-06-16 22:52:30|99619.3|99419.3|99600|99400|99619.3|99419.3|99597.8|99397.8|53
1655419960000|2022-06-16 22:52:40|99605.6|99405.6|99594.8|99394.8|99609.8|99414.6|99592.4|99393.2|61
1655419970000|2022-06-16 22:52:50|99594.6|99394.6|99597.8|99397.8|99603.6|99403.6|99592.1|99392.1|71
1655419980000|2022-06-16 22:53:00|99596.1|99396.1|99610.2|99410.2|99617.6|99417.6|99596.1|99396.1|67
1655419990000|2022-06-16 22:53:10|99609.6|99409.6|99606.9|99406.9|99612|99412|99605.1|99405.1|53
1655420000000|2022-06-16 22:53:20|99609.9|99409.9|99615.4|99415.4|99624.7|99424.7|99599.4|99402.1|37
1655420010000|2022-06-16 22:53:30|99615.7|99415.7|99611.3|99411.3|99618.4|99418.4|99607.7|99407.7|36
1655420020000|2022-06-16 22:53:40|99611.1|99411.1|99608.3|99408.3|99613.8|99413.8|99608.3|99408.3|19
1655420030000|2022-06-16 22:53:50|99609.3|99409.3|99610.8|99410.8|99618.5|99418.5|99604.2|99404.2|35
1655420040000|2022-06-16 22:54:00|99609.9|99409.9|99619.7|99419.7|99622.5|99422.5|99602.6|99407|56
1655420050000|2022-06-16 22:54:10|99619.9|99419.9|99608.3|99408.3|99621.7|99421.7|99602.7|99402.7|61
1655420060000|2022-06-16 22:54:20|99623.6|99423.6|99605.5|99405.5|99623.6|99423.6|99596.1|99396.1|46
1655420070000|2022-06-16 22:54:30|99600.6|99400.6|99622.1|99422.1|99622.1|99422.1|99592.9|99392.9|65
1655420080000|2022-06-16 22:54:40|99633.4|99433.4|99637|99437|99647.3|99447.3|99604.2|99404.2|61
1655420090000|2022-06-16 22:54:50|99642.3|99442.3|99641.8|99441.8|99648.3|99448.3|99627.8|99427.8|64
1655420100000|2022-06-16 22:55:00|99642.5|99442.5|99640.9|99440.9|99648.3|99448.3|99631.5|99431.5|61
1655420110000|2022-06-16 22:55:10|99640.5|99440.5|99640.1|99440.1|99648.7|99448.7|99623|99423|76
1655420120000|2022-06-16 22:55:20|99641|99441|99637.1|99437.1|99649.6|99449.6|99615.3|99415.3|67
1655420130000|2022-06-16 22:55:30|99632.7|99432.7|99641|99441|99644.1|99444.1|99605.6|99405.6|71
1655420140000|2022-06-16 22:55:40|99641.2|99441.2|99620.2|99420.2|99641.2|99441.2|99609|99409|68
1655420150000|2022-06-16 22:55:50|99619.4|99419.4|99623.1|99423.1|99633.7|99433.7|99616.5|99416.5|72
1655420160000|2022-06-16 22:56:00|99622.5|99422.5|99622.3|99422.3|99626.3|99426.3|99615.9|99415.9|69
1655420170000|2022-06-16 22:56:10|99622.4|99422.4|99614.1|99414.1|99625|99425|99608.6|99408.6|57
1655420180000|2022-06-16 22:56:20|99612.6|99412.6|99619.4|99419.4|99620.1|99420.1|99610.1|99410.1|55
1655420190000|2022-06-16 22:56:30|99617.6|99417.6|99635.1|99435.1|99641.5|99441.5|99617.6|99417.6|58
1655420200000|2022-06-16 22:56:40|99636.3|99436.3|99638.9|99438.9|99640|99440|99633.1|99433.1|34
1655420210000|2022-06-16 22:56:50|99638|99438|99639.3|99439.3|99643.8|99443.8|99630|99430|34
1655420220000|2022-06-16 22:57:00|99639.2|99439.2|99627.7|99427.7|99660.5|99460.5|99627.6|99427.6|61
1655420230000|2022-06-16 22:57:10|99628.4|99428.4|99632.8|99432.8|99646.9|99446.9|99626.2|99426.2|52
1655420240000|2022-06-16 22:57:20|99632.2|99432.2|99631.5|99431.5|99632.9|99432.9|99629.7|99429.7|37
1655420250000|2022-06-16 22:57:30|99632.6|99432.6|99625.4|99425.4|99649|99449|99617.6|99417.6|58
1655420260000|2022-06-16 22:57:40|99624.9|99424.9|99631.8|99431.8|99637.9|99437.9|99620.5|99420.5|24
1655420270000|2022-06-16 22:57:50|99625.7|99425.7|99631.1|99431.1|99637|99437|99623.6|99423.6|61
1655420280000|2022-06-16 22:58:00|99629.8|99429.8|99622.5|99422.5|99639.9|99439.9|99614.5|99414.5|66
1655420290000|2022-06-16 22:58:10|99620.7|99420.7|99624.9|99424.9|99638.5|99438.5|99609.9|99409.9|70
1655420300000|2022-06-16 22:58:20|99627.6|99427.6|99630.6|99430.6|99639.3|99439.3|99611.9|99411.9|71
1655420310000|2022-06-16 22:58:30|99630|99430|99641.4|99441.4|99647.8|99447.8|99628.1|99428.1|70
1655420320000|2022-06-16 22:58:40|99639.5|99439.5|99645.2|99445.2|99646.2|99446.2|99630.5|99430.5|69
1655420330000|2022-06-16 22:58:50|99641.1|99441.1|99640.2|99440.2|99650.5|99450.5|99634.6|99434.6|63
1655420340000|2022-06-16 22:59:00|99639.9|99439.9|99632|99432|99646|99446|99630.5|99430.5|63
1655420350000|2022-06-16 22:59:10|99632.7|99432.7|99633.3|99433.3|99636.9|99436.9|99629.5|99429.5|47
1655420360000|2022-06-16 22:59:20|99625.3|99425.3|99644.2|99444.2|99659.1|99459.1|99625.3|99425.3|31
1655420370000|2022-06-16 22:59:30|99644.8|99444.8|99640.6|99440.6|99649|99449|99616.2|99416.2|66
1655420380000|2022-06-16 22:59:40|99641.7|99441.7|99638.6|99438.6|99642.6|99442.6|99600.5|99400.5|54
1655420390000|2022-06-16 22:59:50|99638.8|99438.8|99617.8|99417.8|99640.4|99440.4|99615.2|99415.2|71
1655420400000|2022-06-16 23:00:00|99618.1|99418.1|99641.9|99441.9|99653.6|99453.6|99618.1|99418.1|74
1655420410000|2022-06-16 23:00:10|99643.3|99443.3|99646.4|99446.4|99652.1|99452.1|99639.4|99439.4|51
1655420420000|2022-06-16 23:00:20|99648.3|99448.3|99640.8|99440.8|99648.3|99448.3|99640.1|99440.1|43
1655420430000|2022-06-16 23:00:30|99642.5|99442.5|99640|99440|99654|99454|99633.3|99433.3|45
1655420440000|2022-06-16 23:00:40|99640.4|99440.4|99622.9|99422.9|99654.9|99454.9|99618.7|99418.7|47
1655420450000|2022-06-16 23:00:50|99626|99426|99626.3|99426.3|99645.5|99445.5|99623.7|99423.7|60
1655420460000|2022-06-16 23:01:00|99624.6|99424.6|99638.1|99438.1|99638.3|99438.3|99624.6|99424.6|51
1655420470000|2022-06-16 23:01:10|99635|99435|99623.3|99423.3|99645.1|99445.1|99623.3|99423.3|54
1655420480000|2022-06-16 23:01:20|99623.7|99423.7|99624.3|99424.3|99625.7|99425.7|99618.6|99418.6|45
1655420490000|2022-06-16 23:01:30|99625.3|99425.3|99633.3|99433.3|99640.7|99440.7|99623.2|99423.2|45
1655420500000|2022-06-16 23:01:40|99633.6|99433.6|99629.6|99429.6|99641.9|99441.9|99617.6|99417.6|64
1655420510000|2022-06-16 23:01:50|99626|99426|99627.2|99427.2|99636.3|99436.3|99605.5|99405.5|67
1655420520000|2022-06-16 23:02:00|99627.7|99427.7|99613|99413|99656.2|99463.7|99603.3|99403.3|69
1655420530000|2022-06-16 23:02:10|99613.5|99413.5|99615.4|99415.4|99627.6|99427.6|99611.1|99411.1|63
1655420540000|2022-06-16 23:02:20|99612|99412|99617.4|99417.4|99632.2|99432.2|99611|99411|73
1655420550000|2022-06-16 23:02:30|99617.3|99417.3|99611.8|99411.8|99626.6|99426.6|99611.8|99411.8|61
1655420560000|2022-06-16 23:02:40|99610.5|99410.5|99613.5|99413.5|99616.6|99416.6|99609|99409|28
1655420570000|2022-06-16 23:02:50|99612.7|99412.7|99620.3|99420.3|99633.2|99433.2|99612.7|99412.7|61
1655420580000|2022-06-16 23:03:00|99624|99424|99633.5|99433.5|99636.6|99436.6|99608.1|99408.1|63
1655420590000|2022-06-16 23:03:10|99633.8|99433.8|99627.2|99427.2|99633.8|99433.8|99624.3|99424.3|27
1655420600000|2022-06-16 23:03:20|99625.6|99425.6|99626.2|99426.2|99631.1|99431.1|99624.4|99424.4|38
1655420610000|2022-06-16 23:03:30|99626.5|99426.5|99649.8|99449.8|99657.9|99468|99625.8|99425.8|59
1655420620000|2022-06-16 23:03:40|99651.6|99451.6|99651.1|99451.1|99654.7|99454.7|99648.9|99448.9|56
1655420630000|2022-06-16 23:03:50|99649.8|99449.8|99654.1|99454.1|99657.1|99457.1|99645.1|99445.1|52
1655420640000|2022-06-16 23:04:00|99654.2|99454.2|99651.1|99451.1|99664|99470.3|99645.8|99445.8|43
1655420650000|2022-06-16 23:04:10|99652.3|99452.3|99650.2|99450.2|99661.4|99461.4|99648.4|99448.4|69
1655420660000|2022-06-16 23:04:20|99650.4|99450.4|99647.5|99447.5|99650.8|99450.8|99646.4|99446.4|36
1655420670000|2022-06-16 23:04:30|99648.3|99448.3|99646.8|99446.8|99653.9|99468.6|99628|99438.5|66
1655420680000|2022-06-16 23:04:40|99640.2|99440.2|99639|99440.9|99643.5|99450.8|99630.7|99435|55
1655420690000|2022-06-16 23:04:50|99638.8|99440.7|99646.6|99446.6|99651.5|99451.5|99636|99436|54
1655420700000|2022-06-16 23:05:00|99646.3|99446.3|99648.4|99448.4|99648.7|99448.7|99639.6|99439.6|57
1655420710000|2022-06-16 23:05:10|99648.3|99448.3|99640.5|99440.5|99648.3|99448.3|99632.5|99432.5|42
1655420720000|2022-06-16 23:05:20|99639.7|99439.7|99648.7|99448.7|99651.1|99451.1|99635.7|99435.7|50
1655420730000|2022-06-16 23:05:30|99648.5|99448.5|99641.4|99441.4|99648.5|99448.5|99638.2|99438.2|59
1655420740000|2022-06-16 23:05:40|99641.2|99441.2|99647.5|99447.5|99649.2|99449.2|99639.6|99439.6|60
1655420750000|2022-06-16 23:05:50|99644.6|99444.6|99617.2|99468.5|99646.5|99479.5|99610.6|99444.2|52
1655420760000|2022-06-16 23:06:00|99614.6|99471.2|99617.8|99466.1|99628|99519.1|99567.1|99461.1|47
1655420770000|2022-06-16 23:06:10|99624.7|99458.6|99643.8|99446.4|99652.3|99471.4|99609.3|99438|39
1655420780000|2022-06-16 23:06:20|99640.8|99451.9|99643.8|99443.8|99644.2|99451.9|99639.2|99441.1|45
1655420790000|2022-06-16 23:06:30|99643.1|99443.1|99654.2|99457.9|99656.3|99477.3|99616.7|99437.1|59
1655420800000|2022-06-16 23:06:40|99651.2|99452.2|99651.2|99454.2|99652.9|99457.7|99646|99447.7|62
1655420810000|2022-06-16 23:06:50|99651.4|99454.5|99631.8|99461|99659.2|99461|99631.8|99439|65
1655420820000|2022-06-16 23:07:00|99639.1|99439.1|99643.3|99443.3|99646.7|99463.2|99623.4|99433|44
1655420830000|2022-06-16 23:07:10|99642.2|99442.2|99641.8|99448|99652.3|99457.5|99639.4|99440.7|58
1655420840000|2022-06-16 23:07:20|99641.9|99448.1|99652.2|99452.2|99652.2|99452.3|99635.8|99439.5|33
1655420850000|2022-06-16 23:07:30|99650.7|99450.7|99641.9|99441.9|99653|99460.7|99640|99440|41
1655420860000|2022-06-16 23:07:40|99641.7|99441.7|99648.9|99448.9|99651.6|99457.8|99634.3|99434.3|65
1655420870000|2022-06-16 23:07:50|99655.5|99455.5|99644.7|99444.7|99655.7|99457.4|99643.1|99443.2|67
1655420880000|2022-06-16 23:08:00|99647.1|99447.1|99634.5|99446|99647.1|99456.5|99622.2|99430.2|76
1655420890000|2022-06-16 23:08:10|99637.2|99437.2|99631.8|99431.8|99639|99447.2|99629.4|99430.5|39
1655420900000|2022-06-16 23:08:20|99632.6|99432.6|99637.2|99437.2|99641.9|99449.7|99629.6|99430.7|38
1655420910000|2022-06-16 23:08:30|99637.1|99437.1|99640.6|99440.6|99640.6|99440.6|99632.8|99433|26
1655420920000|2022-06-16 23:08:40|99619.2|99463.3|99629.5|99450.7|99648.1|99463.3|99609.9|99426.4|50
1655420930000|2022-06-16 23:08:50|99627.6|99448.6|99634.8|99434.8|99640|99454.1|99625.1|99434.6|27
1655420940000|2022-06-16 23:09:00|99636.5|99436.5|99635.9|99435.9|99646|99462.4|99617.7|99434.1|28
1655420950000|2022-06-16 23:09:10|99638|99438|99628.2|99428.2|99638|99441.8|99620|99427.5|27
1655420960000|2022-06-16 23:09:20|99628.5|99428.5|99644.5|99444.5|99644.5|99444.5|99621.8|99428.5|19
1655420970000|2022-06-16 23:09:30|99639.8|99439.8|99608.3|99462.6|99646|99469.7|99600.2|99435.4|34
1655420980000|2022-06-16 23:09:40|99605.9|99464.3|99601.6|99464.6|99611.8|99471.8|99600.1|99455.3|38
1655420990000|2022-06-16 23:09:50|99599.4|99464.4|99611.7|99458|99616.2|99514.6|99564.6|99457.5|44
1655421000000|2022-06-16 23:10:00|99614.3|99456.9|99632.4|99432.4|99634.6|99465.8|99604.9|99429.3|54
1655421010000|2022-06-16 23:10:10|99633.2|99433.2|99638.8|99438.8|99643|99443.3|99621.4|99421.4|47
1655421020000|2022-06-16 23:10:20|99637|99437|99644.2|99444.2|99647.1|99447.8|99635.4|99435.4|54
1655421030000|2022-06-16 23:10:30|99644.1|99444.4|99636.7|99449.8|99648|99516.2|99566.2|99434.6|51
1655421040000|2022-06-16 23:10:40|99636.8|99455.1|99635.8|99451.4|99647.3|99456.3|99632.6|99441.8|31
1655421050000|2022-06-16 23:10:50|99635.9|99451.5|99644.2|99452.5|99647.8|99461.8|99635.8|99446.1|40
1655421060000|2022-06-16 23:11:00|99642.5|99452.6|99633.9|99455.4|99646.2|99456.7|99633.9|99448.6|26
1655421070000|2022-06-16 23:11:10|99634.4|99454.8|99646|99446|99651.6|99466.9|99634.4|99446|25
1655421080000|2022-06-16 23:11:20|99642.4|99451.3|99609.5|99483.5|99646.7|99483.5|99609.1|99446.1|16
1655421090000|2022-06-16 23:11:30|99614.7|99483.6|99640.3|99487.1|99643.9|99492.6|99611.8|99467.1|54
1655421100000|2022-06-16 23:11:40|99642.2|99487.2|99630.4|99484|99642.2|99493.7|99626.8|99479.7|55
1655421110000|2022-06-16 23:11:50|99630.7|99484.7|99645.5|99447|99646.1|99485.5|99627.3|99442.1|43
1655421120000|2022-06-16 23:12:00|99645.4|99446.9|99645.1|99446.2|99657.7|99464.2|99643.1|99444.5|49
1655421130000|2022-06-16 23:12:10|99640.7|99452.5|99652.5|99452.5|99652.6|99454.4|99633.4|99440.7|37
1655421140000|2022-06-16 23:12:20|99652.4|99452.4|99653.4|99453.4|99664.3|99464.3|99632.9|99445|35
1655421150000|2022-06-16 23:12:30|99654.5|99454.5|99658.8|99458.8|99659.8|99459.8|99649.6|99450.7|46
1655421160000|2022-06-16 23:12:40|99659.7|99459.7|99615.8|99489.5|99659.7|99489.5|99615.8|99455.3|34
1655421170000|2022-06-16 23:12:50|99624.6|99476.6|99620.1|99481.7|99624.6|99485.2|99617.2|99467.8|47
1655421180000|2022-06-16 23:13:00|99619.7|99481.3|99659.7|99459.7|99659.7|99483.1|99618.5|99444.8|37
1655421190000|2022-06-16 23:13:10|99657.1|99457.1|99652.2|99452.2|99657.1|99457.1|99651.1|99451.6|25
1655421200000|2022-06-16 23:13:20|99652.3|99452.3|99628.8|99461|99655.1|99473.6|99628.8|99447.2|39
1655421210000|2022-06-16 23:13:30|99624.7|99465.1|99643.4|99448.1|99645.1|99465.1|99624.7|99442.2|37
1655421220000|2022-06-16 23:13:40|99641.5|99451.9|99647.4|99447.4|99649.9|99451.9|99641.5|99444.4|27
1655421230000|2022-06-16 23:13:50|99644.9|99444.9|99645.2|99455.4|99659.8|99464|99643.5|99444.9|43
1655421240000|2022-06-16 23:14:00|99645|99455.2|99648.1|99449.9|99649.4|99461.6|99639.8|99448.1|27
1655421250000|2022-06-16 23:14:10|99643.6|99456|99641|99451.4|99654.5|99462.5|99641|99443.4|38
1655421260000|2022-06-16 23:14:20|99641.7|99441.7|99647.4|99448.5|99651|99455.8|99639.6|99441.7|61
1655421270000|2022-06-16 23:14:30|99646.7|99448.6|99649.6|99449.6|99655.2|99468.8|99644.1|99446.3|37
1655421280000|2022-06-16 23:14:40|99647.8|99452.7|99656.7|99457.8|99659.5|99461.7|99647.8|99449.6|47
1655421290000|2022-06-16 23:14:50|99658.2|99457.6|99644.8|99450.9|99658.4|99487.6|99617.5|99441.7|43
1655421300000|2022-06-16 23:15:00|99639.6|99456|99623.3|99476.4|99650.3|99487.6|99616|99445.1|70
1655421310000|2022-06-16 23:15:10|99620.4|99480.6|99625.3|99475.2|99636.6|99484.4|99611.8|99464.3|41
1655421320000|2022-06-16 23:15:20|99626.1|99473.1|99628|99485.4|99630.1|99487.1|99617.2|99467.9|23
1655421330000|2022-06-16 23:15:30|99626.1|99484.2|99579|99529|99629.5|99530.5|99579|99480.6|34
1655421340000|2022-06-16 23:15:40|99578.9|99528.9|99585|99535|99587.8|99537.8|99574.4|99524.4|38
1655421350000|2022-06-16 23:15:50|99587.3|99537.3|99575.5|99525.5|99629.4|99538.7|99563.5|99469.4|40
1655421360000|2022-06-16 23:16:00|99573.6|99523.6|99574.8|99524.8|99575|99525|99573.1|99523.1|29
1655421370000|2022-06-16 23:16:10|99574.6|99524.6|99576.7|99526.7|99581.4|99531.4|99573.8|99523.8|28
1655421380000|2022-06-16 23:16:20|99577.1|99527.1|99586|99536|99588.2|99538.2|99575.7|99525.7|43
1655421390000|2022-06-16 23:16:30|99584.7|99534.7|99583.9|99533.9|99586|99536|99583.9|99533.9|11
1655421400000|2022-06-16 23:16:40|99585.7|99535.7|99635.7|99491.4|99639.3|99537.8|99585.7|99485.3|46
1655421410000|2022-06-16 23:16:50|99631.4|99496.1|99637.9|99491.6|99639|99544.9|99593.7|99489.2|17
1655421420000|2022-06-16 23:17:00|99629.7|99496.8|99630.7|99492.5|99631.8|99501.5|99626.1|99488.6|55
1655421430000|2022-06-16 23:17:10|99630.8|99491.4|99589.4|99539.4|99630.8|99552|99588.6|99491.1|36
1655421440000|2022-06-16 23:17:20|99589.1|99539.1|99584.8|99534.8|99596|99546|99583.7|99533.7|40
1655421450000|2022-06-16 23:17:30|99590.1|99540.1|99607.2|99557.2|99607.2|99557.2|99584.5|99534.5|23
1655421460000|2022-06-16 23:17:40|99603.1|99553.1|99594.3|99544.3|99652.8|99573|99584.2|99498.3|23
1655421470000|2022-06-16 23:17:50|99593|99543|99595.4|99545.4|99599.4|99549.4|99587.1|99537.1|31
1655421480000|2022-06-16 23:18:00|99594.7|99544.7|99594.3|99544.3|99596.7|99546.7|99583.7|99533.7|26
1655421490000|2022-06-16 23:18:10|99592.9|99542.9|99591.5|99541.5|99596.4|99546.4|99579.4|99529.4|28
1655421500000|2022-06-16 23:18:20|99587.5|99537.5|99576.4|99526.4|99589.4|99539.4|99574.4|99524.4|24
1655421510000|2022-06-16 23:18:30|99585.5|99535.5|99589.9|99539.9|99593.1|99543.1|99573.5|99523.5|32
1655421520000|2022-06-16 23:18:40|99595.9|99545.9|99616.3|99488.8|99626.9|99548.2|99592.3|99478|44
1655421530000|2022-06-16 23:18:50|99616.2|99490.5|99622.7|99489.2|99626|99529.1|99577.9|99478.1|34
1655421540000|2022-06-16 23:19:00|99624.1|99486.3|99579.7|99529.7|99628.8|99529.7|99579.7|99483.7|53
1655421550000|2022-06-16 23:19:10|99616.9|99491.9|99585.5|99535.5|99621.5|99552|99579.9|99486.2|46
1655421560000|2022-06-16 23:19:20|99587.5|99537.5|99581.3|99531.3|99587.5|99537.5|99578.9|99528.9|20
1655421570000|2022-06-16 23:19:30|99581.5|99531.5|99589.7|99539.7|99597.4|99547.4|99581.3|99531.3|24
1655421580000|2022-06-16 23:19:40|99587.8|99537.8|99632.2|99496.6|99636.6|99551.4|99586|99488|40
1655421590000|2022-06-16 23:19:50|99631.8|99498.4|99625.8|99498.3|99633|99539|99588.3|99489.6|33
1655421600000|2022-06-16 23:20:00|99625.4|99497.8|99640.7|99496.1|99641.5|99541.7|99591.4|99492.1|53
1655421610000|2022-06-16 23:20:10|99639.3|99498.2|99602.5|99552.5|99640|99561.3|99599.4|99498.2|51
1655421620000|2022-06-16 23:20:20|99603.1|99553.1|99597.7|99547.7|99604.8|99554.8|99595.7|99545.7|69
1655421630000|2022-06-16 23:20:30|99595.5|99545.5|99591.6|99541.6|99598.8|99548.8|99588.1|99538.1|56
1655421640000|2022-06-16 23:20:40|99592|99542|99605.7|99555.7|99605.9|99555.9|99591.8|99541.8|64
1655421650000|2022-06-16 23:20:50|99605.3|99555.3|99610.6|99560.6|99615.1|99565.1|99594.4|99544.4|42
1655421660000|2022-06-16 23:21:00|99614.9|99564.9|99616.4|99566.4|99616.9|99566.9|99601.6|99551.6|59
1655421670000|2022-06-16 23:21:10|99615.5|99565.5|99605.9|99555.9|99647.2|99571.5|99605.9|99518.4|56
1655421680000|2022-06-16 23:21:20|99618|99568|99644.4|99516.9|99647.5|99569.2|99603.5|99510.5|48
1655421690000|2022-06-16 23:21:30|99648.5|99512.4|99616.9|99566.9|99656|99570.7|99607.2|99512.4|59
1655421700000|2022-06-16 23:21:40|99617.4|99567.4|99620.6|99570.6|99659.8|99573.3|99615.9|99528.6|48
1655421710000|2022-06-16 23:21:50|99620.7|99570.7|99625.3|99575.3|99626.6|99576.6|99620.2|99570.2|37
1655421720000|2022-06-16 23:22:00|99624.7|99574.7|99654.7|99526.2|99669.8|99575.6|99618.5|99503.5|53
1655421730000|2022-06-16 23:22:10|99655.2|99524.5|99631.1|99581.1|99658|99582.6|99620|99524.5|68
1655421740000|2022-06-16 23:22:20|99631.2|99581.2|99629.6|99579.6|99633.5|99583.5|99626.5|99576.5|52
1655421750000|2022-06-16 23:22:30|99629.2|99579.2|99637.3|99587.3|99668.5|99592.1|99627.3|99525.7|43
1655421760000|2022-06-16 23:22:40|99636.7|99586.7|99671.2|99543.8|99676.3|99589.8|99632.3|99537.9|30
1655421770000|2022-06-16 23:22:50|99633.7|99583.7|99635.3|99585.3|99671.4|99585.3|99631.3|99542.4|48
1655421780000|2022-06-16 23:23:00|99635.6|99585.6|99635.9|99585.9|99643.1|99593.1|99634.5|99584.5|64
1655421790000|2022-06-16 23:23:10|99635.6|99585.6|99641.9|99591.9|99641.9|99591.9|99634.9|99584.9|34
1655421800000|2022-06-16 23:23:20|99652.7|99602.7|99639|99589|99652.7|99602.7|99638.2|99588.2|43
1655421810000|2022-06-16 23:23:30|99638.9|99588.9|99646.5|99596.5|99647.2|99597.2|99636.4|99586.4|59
1655421820000|2022-06-16 23:23:40|99645.4|99595.4|99684.6|99558.1|99690.8|99607.9|99638.4|99546.4|57
1655421830000|2022-06-16 23:23:50|99684|99558.7|99644.7|99594.7|99692.7|99597|99643.9|99547.6|61
1655421840000|2022-06-16 23:24:00|99644.6|99594.6|99652.8|99602.8|99697.4|99606.1|99644.6|99549.8|58
1655421850000|2022-06-16 23:24:10|99652.7|99602.7|99691.7|99565|99694.3|99608.4|99651.9|99559.7|42
1655421860000|2022-06-16 23:24:20|99654.4|99604.4|99662.4|99612.4|99693.7|99612.4|99649.8|99558.8|39
1655421870000|2022-06-16 23:24:30|99662.8|99612.8|99692.2|99566.8|99695.4|99619.5|99653.3|99562|54
1655421880000|2022-06-16 23:24:40|99654.4|99604.4|99659.1|99609.1|99697.5|99612.7|99654.4|99567.7|49
1655421890000|2022-06-16 23:24:50|99660.3|99610.3|99661.3|99611.3|99696.8|99613.4|99657.9|99568.4|44
1655421900000|2022-06-16 23:25:00|99660.5|99610.5|99656.4|99606.4|99697|99621.5|99655|99565.7|59
1655421910000|2022-06-16 23:25:10|99656.6|99606.6|99657.6|99607.6|99695|99608.9|99655.9|99568.5|47
1655421920000|2022-06-16 23:25:20|99657.9|99607.9|99661.6|99611.6|99694.9|99611.6|99655.7|99569|42
1655421930000|2022-06-16 23:25:30|99662.7|99612.7|99660.7|99610.7|99699.5|99613.7|99660.3|99571.1|39
1655421940000|2022-06-16 23:25:40|99659.3|99609.3|99716.2|99578.6|99720.8|99629|99659.3|99576.4|39
1655421950000|2022-06-16 23:25:50|99720.2|99577|99674.9|99624.9|99720.2|99625.7|99672.9|99577|41
1655421960000|2022-06-16 23:26:00|99674.6|99624.6|99675.9|99625.9|99717.5|99630.9|99674.6|99587.1|39
1655421970000|2022-06-16 23:26:10|99676.8|99626.8|99679.7|99629.7|99683.7|99633.7|99675.6|99625.6|46
1655421980000|2022-06-16 23:26:20|99679.5|99629.5|99676.8|99626.8|99682.7|99632.7|99674.4|99624.4|46
1655421990000|2022-06-16 23:26:30|99679.3|99629.3|99670.8|99620.8|99717|99633.3|99669.7|99566.7|32
1655422000000|2022-06-16 23:26:40|99670.9|99620.9|99676.4|99626.4|99717.9|99628.8|99668.1|99564.4|47
1655422010000|2022-06-16 23:26:50|99676.2|99626.2|99675.8|99625.8|99677|99627|99673.4|99623.4|63
1655422020000|2022-06-16 23:27:00|99675.5|99625.5|99704.5|99577.3|99704.7|99627.2|99665.3|99575.4|56
1655422030000|2022-06-16 23:27:10|99706.7|99574.3|99666.5|99616.5|99707.3|99617.2|99664.4|99570.3|53
1655422040000|2022-06-16 23:27:20|99666.4|99616.4|99665.6|99615.6|99701.4|99617|99663.5|99575.1|32
1655422050000|2022-06-16 23:27:30|99665|99615|99678.1|99628.1|99685.4|99635.4|99663.6|99613.6|61
1655422060000|2022-06-16 23:27:40|99678.4|99628.4|99678.1|99628.1|99681.6|99631.6|99676|99626|50
1655422070000|2022-06-16 23:27:50|99678.3|99628.3|99677.3|99627.3|99681.3|99631.3|99676.7|99626.7|48
1655422080000|2022-06-16 23:28:00|99677.2|99627.2|99701.3|99575.3|99704|99632|99662.5|99570.5|60
1655422090000|2022-06-16 23:28:10|99701.6|99574.9|99704.2|99575.1|99711.3|99619.2|99663.6|99566.6|53
1655422100000|2022-06-16 23:28:20|99664.7|99614.7|99665.5|99615.5|99702.9|99616.3|99663.8|99576.1|43
1655422110000|2022-06-16 23:28:30|99665.1|99615.1|99676.4|99626.4|99702.5|99626.4|99663.4|99575.2|42
1655422120000|2022-06-16 23:28:40|99676.3|99626.3|99675.2|99625.2|99678.5|99628.5|99672.7|99622.7|34
1655422130000|2022-06-16 23:28:50|99674.7|99624.7|99663.9|99613.9|99677|99627|99661.4|99611.4|32
1655422140000|2022-06-16 23:29:00|99669.6|99619.6|99657.6|99607.6|99701.4|99619.6|99654.1|99557.8|47
1655422150000|2022-06-16 23:29:10|99657.7|99607.7|99651.3|99601.3|99695.3|99607.7|99649.4|99556.5|65
1655422160000|2022-06-16 23:29:20|99688.8|99559.7|99655.7|99605.7|99696.4|99609.2|99649.5|99553.3|48
1655422170000|2022-06-16 23:29:30|99655.6|99605.6|99653.8|99603.8|99691.9|99605.7|99651.7|99562.8|33
1655422180000|2022-06-16 23:29:40|99654.2|99604.2|99654.7|99604.7|99691.9|99605.1|99651.7|99561.6|32
1655422190000|2022-06-16 23:29:50|99655.4|99605.4|99643.9|99593.9|99699.1|99610.6|99643.7|99545.3|57
1655422200000|2022-06-16 23:30:00|99649.4|99599.4|99642|99592|99687.7|99605.5|99639.6|99551.9|72
1655422210000|2022-06-16 23:30:10|99642.2|99592.2|99642.1|99592.1|99679.6|99594.4|99639.9|99553.9|44
1655422220000|2022-06-16 23:30:20|99641.7|99591.7|99646.2|99596.2|99647.7|99597.7|99641.7|99591.7|67
1655422230000|2022-06-16 23:30:30|99644.8|99594.8|99648.3|99598.3|99684.4|99610.6|99641.6|99552.5|47
1655422240000|2022-06-16 23:30:40|99647.5|99597.5|99644.5|99594.5|99687.8|99603.9|99642.1|99553.2|67
1655422250000|2022-06-16 23:30:50|99645.1|99595.1|99644.2|99594.2|99651.5|99601.5|99643.3|99593.3|61
1655422260000|2022-06-16 23:31:00|99643.8|99593.8|99645|99595|99645.9|99595.9|99643.4|99593.4|54
1655422270000|2022-06-16 23:31:10|99645.2|99595.2|99650.7|99600.7|99655.1|99605.1|99640.9|99590.9|64
1655422280000|2022-06-16 23:31:20|99656.1|99606.1|99638.8|99588.8|99679.8|99607|99637.4|99550.6|73
1655422290000|2022-06-16 23:31:30|99638.1|99588.1|99643.3|99593.3|99643.3|99593.3|99637|99587|48
1655422300000|2022-06-16 23:31:40|99642.4|99592.4|99644|99594|99681.5|99596.9|99638.4|99550.6|66
1655422310000|2022-06-16 23:31:50|99644.9|99594.9|99643.5|99593.5|99683.2|99597.4|99638.6|99551.2|72
1655422320000|2022-06-16 23:32:00|99644.3|99594.3|99647.6|99597.6|99648.8|99598.8|99640.3|99590.3|56
1655422330000|2022-06-16 23:32:10|99647.3|99597.3|99645.2|99595.2|99648.4|99598.4|99642.1|99592.1|29
1655422340000|2022-06-16 23:32:20|99645.7|99595.7|99650.6|99600.6|99653.2|99603.2|99642.4|99592.4|44
1655422350000|2022-06-16 23:32:30|99650.1|99600.1|99654.1|99604.1|99654.9|99604.9|99644.9|99594.9|55
1655422360000|2022-06-16 23:32:40|99655.7|99605.7|99654.5|99604.5|99659.5|99609.5|99648.7|99598.7|38
1655422370000|2022-06-16 23:32:50|99655|99605|99655.9|99605.9|99660.2|99610.2|99652.7|99602.7|46
1655422380000|2022-06-16 23:33:00|99654.7|99604.7|99653.5|99603.5|99657.7|99607.7|99649.5|99599.5|49
1655422390000|2022-06-16 23:33:10|99654.2|99604.2|99648.3|99598.3|99654.2|99604.2|99647|99597|53
1655422400000|2022-06-16 23:33:20|99648.6|99598.6|99645.1|99595.1|99649.2|99599.2|99642.9|99592.9|54
1655422410000|2022-06-16 23:33:30|99645.7|99595.7|99644.7|99594.7|99646.4|99596.4|99640.2|99590.2|60
1655422420000|2022-06-16 23:33:40|99644.9|99594.9|99649.2|99599.2|99649.2|99599.2|99642.4|99592.4|61
1655422430000|2022-06-16 23:33:50|99648.8|99598.8|99653.3|99603.3|99663|99613|99646.4|99596.4|61
1655422440000|2022-06-16 23:34:00|99651.8|99601.8|99654|99604|99658|99608|99645.9|99595.9|69
1655422450000|2022-06-16 23:34:10|99657|99607|99652|99602|99660.9|99610.9|99652|99602|51
1655422460000|2022-06-16 23:34:20|99655.5|99605.5|99645.8|99595.8|99689.6|99606.2|99640.1|99540.6|54
1655422470000|2022-06-16 23:34:30|99647.2|99597.2|99645.7|99595.7|99649.2|99599.2|99641.4|99591.4|51
1655422480000|2022-06-16 23:34:40|99646.6|99596.6|99648.2|99598.2|99648.2|99598.2|99642.6|99592.6|44
1655422490000|2022-06-16 23:34:50|99648.3|99598.3|99661.1|99611.1|99661.9|99611.9|99646.5|99596.5|24
1655422500000|2022-06-16 23:35:00|99662.1|99612.1|99646.2|99596.2|99681.3|99612.1|99641.7|99552.1|67
1655422510000|2022-06-16 23:35:10|99646.1|99596.1|99642.9|99592.9|99681.6|99596.1|99641.6|99555.2|30
1655422520000|2022-06-16 23:35:20|99643.2|99593.2|99644.7|99594.7|99644.7|99594.7|99641.9|99591.9|40
1655422530000|2022-06-16 23:35:30|99644|99594|99640.2|99590.2|99687.2|99594.4|99638.7|99531.7|40
1655422540000|2022-06-16 23:35:40|99677.6|99552.2|99646|99596|99677.6|99596|99635.7|99552.2|47
1655422550000|2022-06-16 23:35:50|99643.6|99593.6|99641.2|99591.2|99678.9|99594.8|99637.5|99550.4|59
1655422560000|2022-06-16 23:36:00|99641.6|99591.6|99641.3|99591.3|99644.2|99594.2|99636|99586|69
1655422570000|2022-06-16 23:36:10|99641.6|99591.6|99643.5|99593.5|99645.7|99595.7|99636.8|99586.8|67
1655422580000|2022-06-16 23:36:20|99644.1|99594.1|99645.2|99595.2|99684.6|99599|99641.4|99557.3|61
1655422590000|2022-06-16 23:36:30|99643.4|99593.4|99646.7|99596.7|99647|99597|99641.8|99591.8|45
1655422600000|2022-06-16 23:36:40|99647.1|99597.1|99644|99594|99647.3|99597.3|99641|99591|58
1655422610000|2022-06-16 23:36:50|99644.3|99594.3|99652.3|99602.3|99654.1|99604.1|99642.8|99592.8|53
1655422620000|2022-06-16 23:37:00|99652.1|99602.1|99659.8|99609.8|99661|99611|99648.1|99598.1|50
1655422630000|2022-06-16 23:37:10|99650.9|99600.9|99691.5|99542.3|99692.2|99603.3|99637.1|99540.3|35
1655422640000|2022-06-16 23:37:20|99649.7|99599.7|99646.4|99596.4|99655.5|99605.5|99644|99594|32
1655422650000|2022-06-16 23:37:30|99646.1|99596.1|99647.9|99597.9|99649.7|99599.7|99645.8|99595.8|16
1655422660000|2022-06-16 23:37:40|99648.5|99598.5|99657.2|99607.2|99658.8|99608.8|99643.7|99593.7|46
1655422670000|2022-06-16 23:37:50|99658.1|99608.1|99642.4|99592.4|99683.5|99608.1|99636.7|99536.4|48
1655422680000|2022-06-16 23:38:00|99644.1|99594.1|99647.2|99597.2|99679.3|99598.5|99640.3|99547.5|54
1655422690000|2022-06-16 23:38:10|99646.5|99596.5|99646.1|99596.1|99648|99598|99642|99592|54
1655422700000|2022-06-16 23:38:20|99646.3|99596.3|99646.4|99596.4|99647.9|99597.9|99645.2|99595.2|32
1655422710000|2022-06-16 23:38:30|99646.1|99596.1|99649.2|99599.2|99650.9|99600.9|99644.6|99594.6|25
1655422720000|2022-06-16 23:38:40|99645.2|99595.2|99647.1|99597.1|99651.3|99601.3|99640.8|99590.8|26
1655422730000|2022-06-16 23:38:50|99644.1|99594.1|99660.5|99610.5|99661.3|99611.3|99644.1|99594.1|42
1655422740000|2022-06-16 23:39:00|99659.5|99609.5|99663.3|99613.3|99665.8|99615.8|99652.9|99602.9|59
1655422750000|2022-06-16 23:39:10|99661.8|99611.8|99647.7|99597.7|99706.2|99614.6|99645.9|99545.1|58
1655422760000|2022-06-16 23:39:20|99684.1|99557.1|99644.5|99594.5|99686.7|99602.9|99644.5|99554.5|67
1655422770000|2022-06-16 23:39:30|99645.9|99595.9|99647.4|99597.4|99648.4|99598.4|99643.8|99593.8|41
1655422780000|2022-06-16 23:39:40|99646.5|99596.5|99649.5|99599.5|99650.8|99600.8|99641.6|99591.6|42
1655422790000|2022-06-16 23:39:50|99644.6|99594.6|99647.3|99597.3|99651.2|99601.2|99644.6|99594.6|48
1655422800000|2022-06-16 23:40:00|99647.7|99597.7|99647.4|99597.4|99650.5|99600.5|99641.7|99591.7|56
1655422810000|2022-06-16 23:40:10|99646.6|99596.6|99653.1|99603.1|99658.5|99608.5|99643.2|99593.2|69
1655422820000|2022-06-16 23:40:20|99655.6|99605.6|99653.4|99603.4|99658.8|99608.8|99651.1|99601.1|63
1655422830000|2022-06-16 23:40:30|99653.9|99603.9|99657|99607|99657.2|99607.2|99652.1|99602.1|51
1655422840000|2022-06-16 23:40:40|99655.6|99605.6|99643.4|99593.4|99703.5|99605.6|99641.7|99543|66
1655422850000|2022-06-16 23:40:50|99646.3|99596.3|99647.8|99597.8|99683.1|99597.8|99643.1|99558|37
1655422860000|2022-06-16 23:41:00|99646.8|99596.8|99659|99609|99692|99609|99646.8|99567|61
1655422870000|2022-06-16 23:41:10|99658.9|99608.9|99692.1|99566|99692.1|99609|99646.5|99555.7|42
1655422880000|2022-06-16 23:41:20|99656.6|99606.6|99652.3|99602.3|99687.5|99607.3|99649.9|99557.5|36
1655422890000|2022-06-16 23:41:30|99653.4|99603.4|99654.9|99604.9|99655|99605|99648.9|99598.9|43
1655422900000|2022-06-16 23:41:40|99656.5|99606.5|99651|99601|99687.7|99606.5|99649.2|99560.5|57
1655422910000|2022-06-16 23:41:50|99651.9|99601.9|99652.6|99602.6|99653.8|99603.8|99650|99600|68
1655422920000|2022-06-16 23:42:00|99652.7|99602.7|99654|99604|99654.2|99604.2|99648.7|99598.7|66
1655422930000|2022-06-16 23:42:10|99653.9|99603.9|99660.5|99610.5|99664.9|99614.9|99649.2|99599.2|65
1655422940000|2022-06-16 23:42:20|99660.4|99610.4|99660.9|99610.9|99664.2|99614.2|99654.5|99604.5|57
1655422950000|2022-06-16 23:42:30|99662.9|99612.9|99652.3|99602.3|99663.3|99613.3|99650.8|99600.8|36
1655422960000|2022-06-16 23:42:40|99654.2|99604.2|99646.9|99596.9|99703.6|99604.4|99645.3|99547.2|52
1655422970000|2022-06-16 23:42:50|99646.6|99596.6|99646.5|99596.5|99648.1|99598.1|99642.2|99592.2|68
1655422980000|2022-06-16 23:43:00|99646.6|99596.6|99642.8|99592.8|99680.9|99596.6|99638.9|99547.6|64
1655422990000|2022-06-16 23:43:10|99643.6|99593.6|99643.5|99593.5|99645.1|99595.1|99642.4|99592.4|66
1655423000000|2022-06-16 23:43:20|99643.8|99593.8|99652.7|99602.7|99653.2|99603.2|99638.9|99588.9|47
1655423010000|2022-06-16 23:43:30|99654.5|99604.5|99647.9|99597.9|99655.2|99605.2|99645.7|99595.7|40
1655423020000|2022-06-16 23:43:40|99648.9|99598.9|99648.7|99598.7|99655.7|99605.7|99643.5|99593.5|27
1655423030000|2022-06-16 23:43:50|99647.8|99597.8|99645.4|99595.4|99651|99601|99642.3|99592.3|47
1655423040000|2022-06-16 23:44:00|99644.5|99594.5|99654.1|99604.1|99654.7|99604.7|99642.5|99592.5|29
1655423050000|2022-06-16 23:44:10|99651|99601|99643|99593|99653.6|99603.6|99637.7|99587.7|47
1655423060000|2022-06-16 23:44:20|99643.2|99593.2|99643.9|99593.9|99656.1|99606.1|99642.3|99592.3|43
1655423070000|2022-06-16 23:44:30|99642.8|99592.8|99647.2|99597.2|99654.9|99604.9|99642.8|99592.8|63
1655423080000|2022-06-16 23:44:40|99655.6|99605.6|99644.7|99594.7|99656.2|99606.2|99643.1|99593.1|45
1655423090000|2022-06-16 23:44:50|99647.2|99597.2|99639.8|99589.8|99647.3|99597.3|99632.4|99582.4|36
1655423100000|2022-06-16 23:45:00|99640|99590|99632.3|99582.3|99649.5|99599.5|99629.5|99579.5|47
1655423110000|2022-06-16 23:45:10|99630.9|99580.9|99640.5|99590.5|99645.5|99595.5|99630.9|99580.9|68
1655423120000|2022-06-16 23:45:20|99640.9|99590.9|99641.8|99591.8|99643.3|99593.3|99639.8|99589.8|30
1655423130000|2022-06-16 23:45:30|99643.1|99593.1|99652.7|99602.7|99655.1|99605.1|99640.7|99590.7|51
1655423140000|2022-06-16 23:45:40|99645.1|99595.1|99647|99597|99683.1|99601.4|99637.7|99553.6|50
1655423150000|2022-06-16 23:45:50|99645.6|99595.6|99635.5|99585.5|99648.4|99598.4|99628.4|99578.4|68
1655423160000|2022-06-16 23:46:00|99633.7|99583.7|99633|99583|99634.6|99584.6|99629.6|99579.6|57
1655423170000|2022-06-16 23:46:10|99633.8|99583.8|99631.6|99581.6|99633.8|99583.8|99629.2|99579.2|47
1655423180000|2022-06-16 23:46:20|99631.4|99581.4|99672.9|99538.2|99672.9|99582.8|99625.5|99535.9|48
1655423190000|2022-06-16 23:46:30|99630.3|99580.3|99628.6|99578.6|99632.8|99582.8|99624.3|99574.3|59
1655423200000|2022-06-16 23:46:40|99629|99579|99637.5|99587.5|99637.7|99587.7|99628.3|99578.3|55
1655423210000|2022-06-16 23:46:50|99635.9|99585.9|99634.6|99584.6|99636.8|99586.8|99633|99583|67
1655423220000|2022-06-16 23:47:00|99635.5|99585.5|99625.5|99575.5|99636.2|99586.2|99625.3|99575.3|68
1655423230000|2022-06-16 23:47:10|99626.1|99576.1|99624.6|99574.6|99669.9|99576.1|99620.4|99527.9|63
1655423240000|2022-06-16 23:47:20|99624.4|99574.4|99629.8|99579.8|99677|99584.4|99623.4|99542|42
1655423250000|2022-06-16 23:47:30|99631.2|99581.2|99630|99580|99670.4|99583.2|99628.6|99542.4|45
1655423260000|2022-06-16 23:47:40|99630.5|99580.5|99633.1|99583.1|99678.1|99584.8|99629.9|99541|36
1655423270000|2022-06-16 23:47:50|99631.5|99581.5|99621|99571|99684.4|99587.8|99621|99533.7|40
1655423280000|2022-06-16 23:48:00|99624.1|99574.1|99636.3|99586.3|99636.4|99586.4|99622.8|99572.8|53
1655423290000|2022-06-16 23:48:10|99635.7|99585.7|99638.2|99588.2|99639.2|99589.2|99633.8|99583.8|37
1655423300000|2022-06-16 23:48:20|99638.4|99588.4|99620.1|99570.1|99671.5|99588.4|99620.1|99534.6|27
1655423310000|2022-06-16 23:48:30|99621.2|99571.2|99661.2|99534.8|99672.9|99578|99616.7|99529.6|59
1655423320000|2022-06-16 23:48:40|99661|99534.5|99626.4|99576.4|99674.6|99577.5|99620.9|99527.9|50
1655423330000|2022-06-16 23:48:50|99626.7|99576.7|99625.6|99575.6|99674.2|99578.8|99623.5|99534.6|36
1655423340000|2022-06-16 23:49:00|99625.7|99575.7|99621.4|99571.4|99684.8|99581.4|99618.7|99505.9|66
1655423350000|2022-06-16 23:49:10|99621.9|99571.9|99618.4|99568.4|99621.9|99571.9|99616.4|99566.4|29
1655423360000|2022-06-16 23:49:20|99617.3|99567.3|99614|99564|99618.5|99568.5|99614|99564|20
1655423370000|2022-06-16 23:49:30|99614.8|99564.8|99612.6|99562.6|99666.6|99565.2|99610.1|99514.8|45
1655423380000|2022-06-16 23:49:40|99611.9|99561.9|99640.5|99512.6|99645.2|99564.9|99598.8|99508.9|53
1655423390000|2022-06-16 23:49:50|99599.3|99512.8|99653.3|99510.3|99653.3|99561.4|99595.2|99508.7|66
1655423400000|2022-06-16 23:50:00|99648.1|99513.5|99604.1|99554.1|99655|99558.2|99602.9|99512.4|51
1655423410000|2022-06-16 23:50:10|99604|99554|99611.7|99561.7|99650.2|99563.2|99602.4|99506.2|68
1655423420000|2022-06-16 23:50:20|99610.7|99560.7|99610.9|99560.9|99653.4|99562.8|99608.1|99520.5|58
1655423430000|2022-06-16 23:50:30|99608.7|99558.7|99610.7|99560.7|99655.7|99562.8|99599|99514.2|46
1655423440000|2022-06-16 23:50:40|99649.4|99524.1|99612.8|99562.8|99670.9|99563.6|99600.6|99500.2|40
1655423450000|2022-06-16 23:50:50|99612.3|99562.3|99609.5|99559.5|99656.8|99565.4|99608.9|99515.7|61
1655423460000|2022-06-16 23:51:00|99609.6|99559.6|99617.2|99567.2|99672.6|99584|99609.6|99527.1|73
1655423470000|2022-06-16 23:51:10|99617.1|99567.1|99612.8|99562.8|99683.5|99569.9|99610.7|99489.6|62
1655423480000|2022-06-16 23:51:20|99611.2|99561.2|99621.6|99571.6|99668.5|99573|99610.6|99498|45
1655423490000|2022-06-16 23:51:30|99664.3|99529.8|99618.5|99568.5|99664.3|99572.9|99617.3|99529.1|51
1655423500000|2022-06-16 23:51:40|99618.3|99568.3|99609.2|99559.2|99653.6|99568.3|99600|99518.7|65
1655423510000|2022-06-16 23:51:50|99608.7|99558.7|99618|99568|99662.2|99572.2|99601.3|99516.1|55
1655423520000|2022-06-16 23:52:00|99618.6|99568.6|99614.1|99564.1|99659.2|99569|99605.8|99519.1|62
1655423530000|2022-06-16 23:52:10|99614.7|99564.7|99664.9|99508.8|99680.2|99566.9|99599.7|99492.7|38
1655423540000|2022-06-16 23:52:20|99613.8|99563.8|99613.4|99563.4|99656.4|99567.8|99611.6|99516.7|51
1655423550000|2022-06-16 23:52:30|99613.3|99563.3|99615.6|99565.6|99648.8|99566.1|99607.1|99520.6|45
1655423560000|2022-06-16 23:52:40|99657.3|99516.5|99606.7|99556.7|99659.5|99567.6|99606.6|99516.5|55
1655423570000|2022-06-16 23:52:50|99606.8|99556.8|99615.3|99565.3|99666.9|99571.3|99602.1|99512.3|43
1655423580000|2022-06-16 23:53:00|99616.1|99566.1|99616.6|99566.6|99616.8|99566.8|99613.2|99563.2|45
1655423590000|2022-06-16 23:53:10|99617|99567|99615.6|99565.6|99672.3|99569.7|99606.1|99517|40
1655423600000|2022-06-16 23:53:20|99615.4|99565.4|99624.7|99574.7|99673.3|99575.2|99615.3|99522.4|45
1655423610000|2022-06-16 23:53:30|99624.9|99574.9|99625.6|99575.6|99666.9|99576.8|99623.6|99528.8|30
1655423620000|2022-06-16 23:53:40|99625.7|99575.7|99624.8|99574.8|99625.7|99575.7|99622.5|99572.5|44
1655423630000|2022-06-16 23:53:50|99623.6|99573.6|99628.1|99578.1|99698.3|99582.3|99617.8|99505.4|65
1655423640000|2022-06-16 23:54:00|99628.8|99578.8|99688.7|99533.6|99693.1|99596.4|99628.8|99529.6|64
1655423650000|2022-06-16 23:54:10|99679.6|99540.7|99704.5|99519.6|99710.8|99543.4|99677.2|99517|54
1655423660000|2022-06-16 23:54:20|99703.9|99517.3|99689.8|99533.5|99703.9|99545.4|99681.7|99517.3|37
1655423670000|2022-06-16 23:54:30|99689.5|99533.4|99688.5|99535.7|99700.6|99541.4|99683.6|99520|25
1655423680000|2022-06-16 23:54:40|99689.3|99535.5|99684|99540.2|99712|99545.6|99681.2|99510.7|39
1655423690000|2022-06-16 23:54:50|99678.6|99545.1|99680.5|99538.4|99698.6|99545.1|99678.6|99512.5|44
1655423700000|2022-06-16 23:55:00|99680.9|99538.5|99684.6|99527.2|99686.9|99538.6|99678.8|99525.1|35
1655423710000|2022-06-16 23:55:10|99684.7|99527.1|99691.7|99518.2|99693|99527.1|99684.5|99517.5|19
1655423720000|2022-06-16 23:55:20|99689.7|99520.1|99682.1|99528.3|99689.8|99533|99679.7|99520.1|16
1655423730000|2022-06-16 23:55:30|99680.4|99530.6|99695.1|99519|99695.1|99530.9|99680.4|99519|31
1655423740000|2022-06-16 23:55:40|99695|99518.9|99689.5|99531.7|99695|99537.8|99679.5|99518.9|31
1655423750000|2022-06-16 23:55:50|99686.3|99531.1|99687.5|99529.4|99694.6|99538.5|99683|99529.4|23
1655423760000|2022-06-16 23:56:00|99687.2|99529.6|99689.5|99529.6|99696|99537.6|99683.9|99522.2|31
1655423770000|2022-06-16 23:56:10|99695.7|99524.4|99688.7|99525.1|99696.9|99527.5|99688.5|99519|34
1655423780000|2022-06-16 23:56:20|99687.9|99524.1|99686.7|99517.9|99693|99539|99667.4|99494.7|59
1655423790000|2022-06-16 23:56:30|99694.5|99510.9|99683|99516.8|99695.8|99522|99676.1|99505|33
1655423800000|2022-06-16 23:56:40|99682.9|99516.5|99678.1|99520.3|99684.5|99524|99676.1|99514.7|30
1655423810000|2022-06-16 23:56:50|99678.3|99520.4|99677.1|99516.4|99678.3|99521.9|99671.7|99514|25
1655423820000|2022-06-16 23:57:00|99677.3|99516.7|99678.9|99518.4|99680.5|99520.1|99674.2|99513.7|26
1655423830000|2022-06-16 23:57:10|99679.1|99517.6|99699.4|99530.1|99699.4|99531.8|99667.7|99508.6|46
1655423840000|2022-06-16 23:57:20|99696.4|99530|99695.1|99536.1|99703.4|99538.2|99691.2|99519.7|57
1655423850000|2022-06-16 23:57:30|99694.1|99536.4|99703|99526.8|99710.8|99539.6|99692.5|99515|43
1655423860000|2022-06-16 23:57:40|99702.7|99527.8|99699.9|99529.6|99709.8|99534|99695.3|99518.6|53
1655423870000|2022-06-16 23:57:50|99697.4|99532.2|99693.9|99533.1|99705.4|99538|99692.1|99520.7|48
1655423880000|2022-06-16 23:58:00|99696|99534.9|99703.1|99529.8|99707.5|99539.7|99693.2|99527.8|53
1655423890000|2022-06-16 23:58:10|99703.7|99530.2|99705.2|99531.3|99705.2|99534.4|99701.6|99526.5|51
1655423900000|2022-06-16 23:58:20|99705.1|99531.6|99701.4|99528.8|99705.2|99538.5|99695.6|99528.7|38
1655423910000|2022-06-16 23:58:30|99702|99528.6|99701.8|99528.2|99703.5|99529.2|99699.6|99525.8|45
1655423920000|2022-06-16 23:58:40|99700.7|99528|99700.2|99527.4|99703.6|99530.6|99698|99525.4|27
1655423930000|2022-06-16 23:58:50|99701.6|99524.8|99696.8|99521.9|99701.7|99533.5|99691.8|99521.5|34
1655423940000|2022-06-16 23:59:00|99697.6|99520.7|99699.3|99531.7|99702.2|99531.9|99693.8|99520.5|53
1655423950000|2022-06-16 23:59:10|99699.4|99527.1|99704.2|99525.5|99706.3|99531.7|99699.4|99523.2|58
1655423960000|2022-06-16 23:59:20|99704.3|99528.9|99700.4|99530.4|99704.3|99536.9|99693.7|99525.1|43
1655423970000|2022-06-16 23:59:30|99698.9|99532.6|99703.4|99531.7|99707.1|99539.4|99698.9|99525.4|42
1655423980000|2022-06-16 23:59:40|99703.5|99536.4|99702.5|99551.9|99707.1|99553.2|99697.6|99531.1|49
1655423990000|2022-06-16 23:59:50|99701.5|99554.7|99705.9|99537.8|99714.6|99554.7|99701|99529.3|52
1655424000000|2022-06-17 00:00:00|99717.6|99528.9|99751|99565.9|99759.3|99590.8|99717.6|99524.1|76
1655424010000|2022-06-17 00:00:10|99750.2|99561.3|99738.3|99551.7|99753.6|99569.5|99724.4|99524.4|76
1655424020000|2022-06-17 00:00:20|99740.3|99546.5|99750.6|99563.3|99762|99574.2|99735.9|99542.8|75
1655424030000|2022-06-17 00:00:30|99746.9|99560.7|99743.9|99559.4|99749.1|99569.8|99736.6|99543.7|72
1655424040000|2022-06-17 00:00:40|99742.6|99556.7|99726.3|99544.4|99749.5|99569.2|99726.3|99535.4|74
1655424050000|2022-06-17 00:00:50|99728.1|99544.6|99729.1|99548.2|99743.6|99570.8|99719.6|99535|79
1655424060000|2022-06-17 00:01:00|99728.4|99547.6|99720.9|99538.7|99745.2|99574.9|99715.5|99528.4|63
1655424070000|2022-06-17 00:01:10|99720.6|99520.6|99731|99549.3|99741.7|99553|99715.7|99518.1|71
1655424080000|2022-06-17 00:01:20|99735.4|99541.5|99734|99559.2|99749.1|99561.4|99731.6|99536.3|73
1655424090000|2022-06-17 00:01:30|99733.9|99559.3|99739.1|99539.1|99745.9|99559.3|99730.2|99536.1|65
1655424100000|2022-06-17 00:01:40|99739.3|99539.3|99748.7|99563|99748.7|99568.1|99733.1|99538.2|67
1655424110000|2022-06-17 00:01:50|99749.8|99566.4|99822.2|99622.2|99827|99627|99749.8|99565|70
1655424120000|2022-06-17 00:02:00|99822.5|99622.5|99885.8|99685.8|99890|99690|99803|99603|78
1655424130000|2022-06-17 00:02:10|99884.8|99684.8|99912.1|99712.1|99912.1|99712.1|99867.3|99667.3|68
1655424140000|2022-06-17 00:02:20|99911.4|99711.4|99913.5|99713.5|99922.8|99726.8|99899.3|99699.3|68
1655424150000|2022-06-17 00:02:30|99912.5|99712.5|99908.8|99708.8|99916.7|99716.7|99896.9|99696.9|64
1655424160000|2022-06-17 00:02:40|99908.6|99708.6|99905.2|99705.2|99910.1|99711.3|99891.7|99691.7|67
1655424170000|2022-06-17 00:02:50|99908.5|99708.5|99887.1|99687.1|99910.7|99710.7|99887.1|99687.1|68
1655424180000|2022-06-17 00:03:00|99887.2|99687.2|99889.9|99689.9|99899.4|99699.4|99875.2|99675.2|70
1655424190000|2022-06-17 00:03:10|99876.3|99676.3|99900.9|99700.9|99907.3|99707.3|99866.9|99666.9|65
1655424200000|2022-06-17 00:03:20|99898.2|99698.2|99898.1|99698.1|99902.2|99702.2|99881|99681|58
1655424210000|2022-06-17 00:03:30|99898.3|99698.3|99915.7|99727.1|99922.7|99727.2|99889.5|99690.7|71
1655424220000|2022-06-17 00:03:40|99920.4|99725.9|99922.1|99722.1|99925.5|99727.9|99909.8|99709.8|63
1655424230000|2022-06-17 00:03:50|99922.4|99722.4|99914.6|99714.6|99924.7|99726.5|99905.5|99705.5|63
1655424240000|2022-06-17 00:04:00|99916.4|99716.4|99905.7|99705.7|99924.5|99724.5|99902.9|99702.9|56
1655424250000|2022-06-17 00:04:10|99906.1|99706.1|99900.2|99700.2|99925.2|99725.2|99900.2|99700.2|60
1655424260000|2022-06-17 00:04:20|99900.6|99700.6|99921.1|99721.1|99922.6|99722.6|99899|99699|69
1655424270000|2022-06-17 00:04:30|99917.1|99717.1|99916.5|99716.5|99918.5|99718.8|99898.5|99699.4|67
1655424280000|2022-06-17 00:04:40|99914.5|99714.5|99911.6|99711.6|99917.3|99723|99902|99704.1|71
1655424290000|2022-06-17 00:04:50|99913.2|99713.2|99906.7|99706.7|99914|99714.9|99893.7|99699.8|59
1655424300000|2022-06-17 00:05:00|99905.4|99705.4|99909.8|99709.8|99925.2|99725.2|99888.4|99688.4|67
1655424310000|2022-06-17 00:05:10|99911.8|99711.8|99907.7|99707.7|99913.2|99713.2|99897.3|99699.8|59
1655424320000|2022-06-17 00:05:20|99910.5|99710.5|99927.9|99727.9|99933.1|99738.9|99901.7|99701.7|68
1655424330000|2022-06-17 00:05:30|99923.6|99723.6|99937.5|99737.5|99941.2|99742.6|99917.1|99717.1|74
1655424340000|2022-06-17 00:05:40|99937.1|99737.1|99919.9|99719.9|99940.2|99740.2|99910.8|99710.8|78
1655424350000|2022-06-17 00:05:50|99918.6|99718.6|99932|99732|99946.3|99746.3|99905.3|99705.3|76
1655424360000|2022-06-17 00:06:00|99922.5|99722.5|99930.5|99730.5|99942.7|99743.6|99914.8|99714.8|75
1655424370000|2022-06-17 00:06:10|99930.7|99730.7|99931.9|99731.9|99934.7|99734.7|99913.6|99713.6|65
1655424380000|2022-06-17 00:06:20|99929.4|99729.4|99929.1|99729.1|99933.6|99733.6|99917|99717|55
1655424390000|2022-06-17 00:06:30|99929.5|99729.5|99932.7|99732.7|99944.3|99744.3|99918.5|99718.5|75
1655424400000|2022-06-17 00:06:40|99933.7|99733.7|99926.2|99726.2|99943|99743|99915.5|99715.5|76
1655424410000|2022-06-17 00:06:50|99925.9|99725.9|99935.3|99735.3|99946.3|99746.3|99913.6|99713.6|75
1655424420000|2022-06-17 00:07:00|99936.2|99736.2|99917.5|99717.5|99936.2|99736.2|99911.5|99711.5|73
1655424430000|2022-06-17 00:07:10|99917.3|99717.3|99926|99726|99926|99726|99914.9|99714.9|64
1655424440000|2022-06-17 00:07:20|99924.1|99724.1|99922.9|99722.9|99937.2|99737.2|99913.2|99713.2|74
1655424450000|2022-06-17 00:07:30|99920.6|99720.6|99917.7|99717.7|99924.4|99724.4|99916.2|99716.2|56
1655424460000|2022-06-17 00:07:40|99917.8|99717.8|99937.4|99737.4|99938|99738|99917.8|99717.8|66
1655424470000|2022-06-17 00:07:50|99930.8|99730.8|99929.7|99747|99947.8|99754.7|99926.7|99729.1|63
1655424480000|2022-06-17 00:08:00|99929.6|99746.8|99932.9|99759|99937.2|99759.2|99923.5|99733.6|63
1655424490000|2022-06-17 00:08:10|99929.8|99757.7|99932.1|99732.1|99937|99762.1|99927.8|99732.1|61
1655424500000|2022-06-17 00:08:20|99930.3|99730.3|99934.5|99734.5|99935.4|99735.4|99928.3|99728.3|49
1655424510000|2022-06-17 00:08:30|99934.3|99734.3|99925.7|99725.7|99934.3|99734.3|99924.5|99724.5|42
1655424520000|2022-06-17 00:08:40|99926.1|99726.1|99925.4|99725.4|99926.9|99726.9|99917.3|99717.3|51
1655424530000|2022-06-17 00:08:50|99925|99725|99929.5|99760.9|99943|99764.2|99923.2|99723.2|64
1655424540000|2022-06-17 00:09:00|99926.7|99761.7|99946.7|99746.7|99953.3|99780.3|99926.7|99746.7|67
1655424550000|2022-06-17 00:09:10|99942.7|99742.7|99955.7|99755.7|99957|99757|99941|99741|74
1655424560000|2022-06-17 00:09:20|99955.4|99755.4|99964.3|99764.3|99968|99768|99946.7|99746.7|66
1655424570000|2022-06-17 00:09:30|99964.5|99764.5|99959|99759|99966.1|99766.1|99956|99756|57
1655424580000|2022-06-17 00:09:40|99959.4|99759.4|99938|99738|99964.8|99764.8|99925.5|99725.5|73
1655424590000|2022-06-17 00:09:50|99940.5|99740.5|99904.6|99704.6|99940.5|99740.5|99895.5|99696.5|75
1655424600000|2022-06-17 00:10:00|99905|99705|99887.9|99687.9|99905.9|99705.9|99882.1|99682.1|65
1655424610000|2022-06-17 00:10:10|99888.2|99688.2|99859.9|99659.9|99892.4|99698.6|99855.3|99655.3|63
1655424620000|2022-06-17 00:10:20|99856|99656|99836|99648.7|99866.5|99666.5|99836|99636.1|75
1655424630000|2022-06-17 00:10:30|99838.3|99651.3|99848|99648|99849.6|99652.8|99836.2|99637.4|69
1655424640000|2022-06-17 00:10:40|99847.9|99647.9|99797.5|99597.5|99847.9|99647.9|99797.5|99597.5|72
1655424650000|2022-06-17 00:10:50|99814.9|99614.9|99758.5|99558.5|99814.9|99614.9|99717.1|99517.1|62
1655424660000|2022-06-17 00:11:00|99762.2|99562.2|99775.1|99575.1|99777.5|99578.5|99757|99557|66
1655424670000|2022-06-17 00:11:10|99775|99575|99781|99581|99781|99581|99766.8|99571.5|69
1655424680000|2022-06-17 00:11:20|99780.2|99580.2|99782.9|99603.4|99791.6|99610.3|99778.2|99578.2|67
1655424690000|2022-06-17 00:11:30|99785.6|99603.2|99780.4|99608.6|99791.7|99611.8|99768.1|99602.2|68
1655424700000|2022-06-17 00:11:40|99777.5|99607.7|99781.8|99581.8|99790.9|99619.6|99769.5|99577.7|68
1655424710000|2022-06-17 00:11:50|99782.5|99582.5|99781.1|99581.1|99784.8|99595.2|99778.4|99579.5|53
1655424720000|2022-06-17 00:12:00|99780.4|99580.4|99783.3|99583.3|99784.9|99584.9|99780|99580|64
1655424730000|2022-06-17 00:12:10|99782.8|99582.8|99778.1|99609.1|99785.1|99614.4|99755.5|99575.3|67
1655424740000|2022-06-17 00:12:20|99779.3|99606.5|99763.5|99608|99796.5|99619|99757.3|99586.8|75
1655424750000|2022-06-17 00:12:30|99761.6|99608.1|99751.3|99554.4|99792.1|99613.2|99751.3|99554.4|76
1655424760000|2022-06-17 00:12:40|99752.8|99562.1|99776.3|99576.3|99776.4|99576.4|99747.7|99550|79
1655424770000|2022-06-17 00:12:50|99773.5|99573.5|99772.9|99572.9|99778.7|99579.5|99756.8|99556.8|74
1655424780000|2022-06-17 00:13:00|99768.4|99568.4|99765.1|99565.1|99774|99574|99761.3|99561.3|65
1655424790000|2022-06-17 00:13:10|99765.7|99565.7|99763.4|99568.2|99784.8|99584.8|99758|99564.5|68
1655424800000|2022-06-17 00:13:20|99763.5|99566.2|99769.7|99598.2|99770.4|99604.9|99751.6|99565.1|69
1655424810000|2022-06-17 00:13:30|99769.2|99598.5|99773.5|99573.5|99793|99603.7|99759.3|99568.5|74
1655424820000|2022-06-17 00:13:40|99773.1|99573.1|99801.8|99601.8|99805.3|99605.3|99735.6|99535.6|77
1655424830000|2022-06-17 00:13:50|99804.6|99604.6|99810.5|99617.7|99821.6|99622.2|99785.7|99585.7|79
1655424840000|2022-06-17 00:14:00|99791.9|99591.9|99786.3|99586.3|99798.2|99629.8|99774.6|99574.6|80
1655424850000|2022-06-17 00:14:10|99786.7|99586.7|99789.7|99589.7|99817|99617|99775.4|99575.4|77
1655424860000|2022-06-17 00:14:20|99792.9|99592.9|99790.5|99590.5|99818.6|99628.6|99771.4|99571.4|77
1655424870000|2022-06-17 00:14:30|99783.6|99583.6|99790|99590|99795.7|99595.7|99779.4|99579.4|74
1655424880000|2022-06-17 00:14:40|99789.4|99589.4|99823.6|99623.6|99853.6|99667.8|99780.8|99580.8|69
1655424890000|2022-06-17 00:14:50|99823.7|99625.2|99814.9|99614.9|99823.7|99625.2|99801.3|99601.3|76
1655424900000|2022-06-17 00:15:00|99814.8|99614.8|99813.8|99613.8|99815.9|99615.9|99808|99608|65
1655424910000|2022-06-17 00:15:10|99814.8|99614.8|99800.6|99600.6|99814.8|99614.8|99799.4|99599.4|70
1655424920000|2022-06-17 00:15:20|99800.4|99600.4|99795.1|99624|99801.8|99630.1|99791.2|99596.3|62
1655424930000|2022-06-17 00:15:30|99796.5|99624.5|99785.6|99613.9|99796.6|99626.2|99778.8|99609.1|57
1655424940000|2022-06-17 00:15:40|99783|99616.9|99786.6|99591.9|99788.6|99619.3|99778.8|99587.1|58
1655424950000|2022-06-17 00:15:50|99787|99592.8|99778.1|99583.9|99787|99596.2|99774.7|99579.2|62
1655424960000|2022-06-17 00:16:00|99778.3|99584.1|99785.4|99585.4|99788.3|99588.3|99775.6|99581|64
1655424970000|2022-06-17 00:16:10|99785.3|99585.3|99785.4|99606.3|99788.4|99608.3|99781.8|99583|63
1655424980000|2022-06-17 00:16:20|99783.6|99606.2|99773.3|99601.7|99783.6|99617.5|99763.1|99595.8|64
1655424990000|2022-06-17 00:16:30|99774.1|99601.9|99774.5|99597.6|99780.4|99606.6|99770.7|99595.5|53
1655425000000|2022-06-17 00:16:40|99775.8|99597.4|99765.6|99580.1|99775.8|99599.5|99765.6|99570.5|43
1655425010000|2022-06-17 00:16:50|99768.6|99578.8|99769.4|99577|99774.1|99582.5|99767.7|99576.4|51
1655425020000|2022-06-17 00:17:00|99769.8|99577.1|99785.6|99607|99793.3|99625.7|99762.3|99575.8|71
1655425030000|2022-06-17 00:17:10|99785.5|99606.9|99775.6|99605.8|99789.5|99610.1|99775.6|99597.7|50
1655425040000|2022-06-17 00:17:20|99774.8|99605|99780.7|99605.7|99781.8|99609|99773.8|99596.1|50
1655425050000|2022-06-17 00:17:30|99780.8|99605.8|99775.2|99621.4|99785.9|99626.6|99773.3|99603.6|44
1655425060000|2022-06-17 00:17:40|99775|99620.4|99753.7|99620.7|99776|99624.1|99751.1|99611.8|48
1655425070000|2022-06-17 00:17:50|99760.8|99619.3|99773.5|99594.2|99780.6|99623.6|99750.8|99592.2|49
1655425080000|2022-06-17 00:18:00|99773.9|99599.8|99764.4|99599.1|99775.4|99605.4|99764.4|99589.6|66
1655425090000|2022-06-17 00:18:10|99763.9|99598.8|99774.5|99597.8|99776.6|99599.3|99763.9|99593.4|67
1655425100000|2022-06-17 00:18:20|99774.6|99596.9|99746.3|99570.4|99777.9|99598.5|99734.9|99555.5|62
1655425110000|2022-06-17 00:18:30|99745.2|99565.4|99741.5|99565.5|99746.9|99577.9|99740|99561.1|48
1655425120000|2022-06-17 00:18:40|99741.6|99565.6|99743.9|99568.2|99745.1|99572.6|99741.1|99561.3|37
1655425130000|2022-06-17 00:18:50|99744.6|99565.2|99744.5|99581.9|99746.2|99586.1|99738.6|99565.2|51
1655425140000|2022-06-17 00:19:00|99744.1|99581.3|99729.4|99577.2|99747.3|99586.9|99726|99577.1|57
1655425150000|2022-06-17 00:19:10|99729.2|99576.8|99738|99592.9|99745.8|99647|99697|99576.5|59
1655425160000|2022-06-17 00:19:20|99743.6|99593.5|99730.7|99549.1|99743.6|99594.5|99723.4|99537.4|74
1655425170000|2022-06-17 00:19:30|99732.4|99548.3|99730.6|99559.1|99739.2|99561.5|99721.8|99543.4|65
1655425180000|2022-06-17 00:19:40|99730.4|99558.9|99741.6|99575.5|99745.7|99579.8|99729.2|99558.7|68
1655425190000|2022-06-17 00:19:50|99741.8|99575.3|99717.1|99582.3|99741.9|99629.2|99674.1|99574.8|55
1655425200000|2022-06-17 00:20:00|99715.5|99580.7|99740.3|99600.6|99744.1|99600.6|99715|99578.8|67
1655425210000|2022-06-17 00:20:10|99746.5|99603.4|99765.2|99604.5|99765.2|99609.1|99738.3|99588.1|64
1655425220000|2022-06-17 00:20:20|99765.1|99598.5|99763.6|99600.1|99769.6|99607.1|99763.2|99596.6|61
1655425230000|2022-06-17 00:20:30|99764|99600|99767.8|99596.8|99772.4|99603.6|99761.7|99592.1|51
1655425240000|2022-06-17 00:20:40|99767.7|99596.7|99758.8|99627|99773.4|99628.7|99755.1|99596.7|35
1655425250000|2022-06-17 00:20:50|99761.1|99625.9|99778|99618.9|99785.1|99668|99712.3|99611.9|52
1655425260000|2022-06-17 00:21:00|99778.4|99618.3|99771.6|99614|99779.7|99619.6|99762.8|99613.9|59
1655425270000|2022-06-17 00:21:10|99773.5|99613.6|99760.7|99599.6|99774|99620.4|99759.5|99597.2|51
1655425280000|2022-06-17 00:21:20|99761|99599.8|99761.3|99602.7|99767.1|99605.8|99756.1|99594.3|53
1655425290000|2022-06-17 00:21:30|99763.5|99600.7|99766.5|99602.2|99773.6|99606.1|99757.3|99578.3|54
1655425300000|2022-06-17 00:21:40|99766.3|99601.7|99758.7|99614.1|99768.6|99614.9|99753.6|99601.7|44
1655425310000|2022-06-17 00:21:50|99756.9|99611.7|99767.2|99607.7|99780.6|99671.7|99719|99599.3|61
1655425320000|2022-06-17 00:22:00|99770.8|99609.2|99762|99586.5|99771.2|99615.8|99759.3|99586.5|56
1655425330000|2022-06-17 00:22:10|99761.7|99586.2|99762.5|99595.2|99764.2|99601.5|99754.7|99585.2|60
1655425340000|2022-06-17 00:22:20|99760.2|99595.5|99761.5|99633.7|99770.8|99671.9|99719.5|99592.6|48
1655425350000|2022-06-17 00:22:30|99762.3|99633|99760.5|99628.8|99765.2|99671.8|99720.7|99624.1|28
1655425360000|2022-06-17 00:22:40|99758.5|99629.9|99709.3|99659.3|99761.2|99672|99708|99621.6|31
1655425370000|2022-06-17 00:22:50|99710|99660|99777.6|99618.8|99789.5|99660|99704.3|99591.9|58
1655425380000|2022-06-17 00:23:00|99776.8|99614.5|99763.7|99588|99787.6|99615.3|99756.1|99575.4|67
1655425390000|2022-06-17 00:23:10|99762.9|99590.3|99756|99594.8|99764.4|99594.8|99756|99582.7|56
1655425400000|2022-06-17 00:23:20|99755.2|99596.9|99763.8|99602|99768.3|99604|99754.3|99589.3|62
1655425410000|2022-06-17 00:23:30|99761.9|99602.6|99716.4|99666.4|99767|99669.6|99711.3|99601.9|45
1655425420000|2022-06-17 00:23:40|99716.6|99666.6|99764.3|99614.9|99784.5|99667.6|99714.1|99602.9|40
1655425430000|2022-06-17 00:23:50|99766.5|99615.5|99762.2|99603.5|99773|99668.5|99709.4|99602.4|43
1655425440000|2022-06-17 00:24:00|99765.3|99602.7|99769.7|99605.3|99775.6|99610.2|99758.9|99594.3|66
1655425450000|2022-06-17 00:24:10|99771.4|99604.1|99768.7|99610.5|99779.1|99616.7|99764|99588.5|57
1655425460000|2022-06-17 00:24:20|99769.7|99609.3|99753.1|99609.4|99776.1|99651.5|99701.5|99592.7|59
1655425470000|2022-06-17 00:24:30|99713.6|99663.6|99693.8|99643.8|99756.2|99670.1|99686.1|99595.3|68
1655425480000|2022-06-17 00:24:40|99730.1|99602.1|99699.2|99649.2|99739.2|99650.4|99687.4|99602.1|33
1655425490000|2022-06-17 00:24:50|99699.3|99649.3|99754.2|99582.1|99762|99650.1|99699.3|99575.6|39
1655425500000|2022-06-17 00:25:00|99753.1|99582.8|99745.1|99588.7|99755.1|99591.2|99744.6|99581.6|50
1655425510000|2022-06-17 00:25:10|99748.8|99586.2|99757.6|99591|99760.4|99599.2|99744.4|99586.1|52
1655425520000|2022-06-17 00:25:20|99760.9|99591.7|99748|99614.4|99760.9|99655.7|99703.3|99591.5|38
1655425530000|2022-06-17 00:25:30|99744.8|99615.5|99744.7|99612.8|99748|99618.6|99742.7|99610.5|23
1655425540000|2022-06-17 00:25:40|99743.6|99614.9|99764.3|99602.7|99769.1|99649.9|99693.2|99590.5|32
1655425550000|2022-06-17 00:25:50|99768.8|99598.9|99769.9|99597.2|99775.4|99602.5|99761.5|99594.3|54
1655425560000|2022-06-17 00:26:00|99769.4|99598.1|99768.1|99597.7|99773|99600.9|99758.6|99592.8|51
1655425570000|2022-06-17 00:26:10|99764.7|99594.8|99748.9|99621.2|99767.1|99621.6|99748.9|99594.1|57
1655425580000|2022-06-17 00:26:20|99756.1|99629.7|99783.7|99615.5|99784.3|99659|99703.9|99604.7|48
1655425590000|2022-06-17 00:26:30|99783.9|99611.7|99777.2|99619.8|99787.7|99623.6|99776.7|99611.6|61
1655425600000|2022-06-17 00:26:40|99776.5|99619.4|99783.9|99622|99785.2|99625.8|99776.5|99617.3|53
1655425610000|2022-06-17 00:26:50|99785.7|99619.7|99730|99680|99788.3|99682.1|99724.4|99618|50
1655425620000|2022-06-17 00:27:00|99732.1|99682.1|99755.4|99627.7|99774.2|99682.1|99712.2|99622.2|63
1655425630000|2022-06-17 00:27:10|99715.3|99665.3|99767.1|99599.1|99770.8|99667.9|99715.3|99597.1|47
1655425640000|2022-06-17 00:27:20|99767.4|99599.5|99765.3|99600.3|99768.6|99601.7|99760.6|99589.9|65
1655425650000|2022-06-17 00:27:30|99765.8|99601.7|99774.4|99606.8|99776.2|99609.2|99764.5|99599.7|55
1655425660000|2022-06-17 00:27:40|99774.5|99603.4|99703.1|99653.1|99777.3|99667.3|99703.1|99601.8|50
1655425670000|2022-06-17 00:27:50|99743.5|99617.9|99749|99621.7|99749.7|99656.9|99704.6|99614.1|32
1655425680000|2022-06-17 00:28:00|99751|99620.3|99751.8|99624.5|99762.6|99626.3|99746.7|99614.3|29
1655425690000|2022-06-17 00:28:10|99756.3|99620.4|99777.4|99600.4|99780.4|99658.7|99702.4|99589.9|52
1655425700000|2022-06-17 00:28:20|99777.9|99600.9|99776.8|99600.9|99782.8|99605.9|99775|99594.7|49
1655425710000|2022-06-17 00:28:30|99776.7|99600.7|99778.8|99600.7|99782.5|99605.2|99776.2|99599.2|54
1655425720000|2022-06-17 00:28:40|99778.6|99600.6|99716.7|99666.7|99778.6|99667.5|99706.6|99600.6|27
1655425730000|2022-06-17 00:28:50|99718.1|99668.1|99758.3|99630.3|99763.4|99669.4|99716.6|99629.4|34
1655425740000|2022-06-17 00:29:00|99761.2|99630.6|99787.9|99634.3|99797.4|99673.5|99721.2|99620.9|65
1655425750000|2022-06-17 00:29:10|99791.2|99629|99785|99631.6|99794.6|99636.3|99784.6|99625.1|53
1655425760000|2022-06-17 00:29:20|99783.4|99629.5|99780.9|99623.2|99789.2|99631.9|99778.9|99622.8|64
1655425770000|2022-06-17 00:29:30|99781.1|99623.4|99723.9|99673.9|99783.4|99676.5|99720.9|99620.1|52
1655425780000|2022-06-17 00:29:40|99724.8|99674.8|99782.2|99654.9|99785.9|99692.8|99724.8|99645.8|42
1655425790000|2022-06-17 00:29:50|99781|99651.6|99792.6|99637.3|99798.6|99702.9|99736.7|99633.6|58
1655425800000|2022-06-17 00:30:00|99791.5|99636.5|99794.9|99635.8|99803.5|99645.6|99790.6|99615.2|64
1655425810000|2022-06-17 00:30:10|99793.4|99636.6|99799.8|99642.5|99803.4|99646.2|99793.4|99632.2|56
1655425820000|2022-06-17 00:30:20|99799.9|99643.1|99794|99664.5|99805|99704.8|99754.7|99640.2|37
1655425830000|2022-06-17 00:30:30|99792|99666.5|99756|99706|99803.6|99707.4|99747.3|99658.8|43
1655425840000|2022-06-17 00:30:40|99755.6|99705.6|99755.1|99705.1|99758|99708|99752.5|99702.5|28
1655425850000|2022-06-17 00:30:50|99755.4|99705.4|99806.6|99658|99810.6|99705.7|99755.4|99641|59
1655425860000|2022-06-17 00:31:00|99806.8|99657.2|99811|99650.9|99812.3|99657.2|99802.1|99649.2|54
1655425870000|2022-06-17 00:31:10|99810.8|99650.6|99811.5|99657.3|99813.7|99660|99805.5|99647.9|53
1655425880000|2022-06-17 00:31:20|99812|99658.1|99761.4|99711.4|99814|99715|99755|99656.7|44
1655425890000|2022-06-17 00:31:30|99796.3|99670.9|99756.4|99706.4|99796.3|99715|99755.3|99670.9|30
1655425900000|2022-06-17 00:31:40|99762.5|99712.5|99813.8|99644.1|99817.1|99714.2|99753.1|99636.3|49
1655425910000|2022-06-17 00:31:50|99814.7|99645.8|99813.4|99658.1|99816.7|99658.3|99803.8|99642.1|68
1655425920000|2022-06-17 00:32:00|99812.2|99657.4|99818.1|99660.1|99818.2|99664.3|99809.1|99654|50
1655425930000|2022-06-17 00:32:10|99818.4|99660.2|99834.2|99667.5|99842.9|99673.7|99818.3|99655.8|54
1655425940000|2022-06-17 00:32:20|99830.8|99666.4|99828.2|99678.8|99832.2|99681.4|99818.8|99666.2|57
1655425950000|2022-06-17 00:32:30|99828.1|99678.6|99835|99679.9|99836.2|99686.8|99828.1|99677.6|53
1655425960000|2022-06-17 00:32:40|99834.9|99682|99794.2|99744.2|99838.2|99747.5|99782.2|99680.9|60
1655425970000|2022-06-17 00:32:50|99793.5|99743.5|99799.9|99749.9|99835.5|99751.9|99787.9|99698.3|57
1655425980000|2022-06-17 00:33:00|99798.3|99748.3|99790.9|99740.9|99834.4|99748.3|99781.1|99696.8|57
1655425990000|2022-06-17 00:33:10|99788.6|99738.6|99802.9|99653.5|99840.6|99740.4|99788.6|99647.1|72
1655426000000|2022-06-17 00:33:20|99805.3|99653.6|99797.4|99649.4|99807.5|99655.7|99794.5|99643.8|69
1655426010000|2022-06-17 00:33:30|99797.9|99651|99804.6|99653.3|99808.2|99655.2|99795.9|99646.1|53
1655426020000|2022-06-17 00:33:40|99803.3|99652.5|99757.2|99707.2|99807.1|99707.7|99752.7|99649.6|48
1655426030000|2022-06-17 00:33:50|99757.1|99707.1|99764.8|99714.8|99807|99717|99757.1|99674.7|42
1655426040000|2022-06-17 00:34:00|99763.4|99713.4|99775.7|99725.7|99809.2|99725.9|99761.9|99678.9|46
1655426050000|2022-06-17 00:34:10|99775.4|99725.4|99820.2|99673.6|99837.6|99725.4|99775.4|99667.1|74
1655426060000|2022-06-17 00:34:20|99822.4|99673.3|99819.2|99669.5|99824.8|99673.6|99813|99665.9|56
1655426070000|2022-06-17 00:34:30|99819.3|99668.8|99819.1|99674.6|99827.8|99681.2|99816.8|99664.9|57
1655426080000|2022-06-17 00:34:40|99817|99676.2|99792.8|99742.8|99817|99747.7|99772.3|99676.2|54
1655426090000|2022-06-17 00:34:50|99794|99744|99800.3|99750.3|99802.8|99752.8|99785.5|99735.5|69
1655426100000|2022-06-17 00:35:00|99798.2|99748.2|99839.1|99685.2|99839.8|99749.4|99787.5|99670.2|72
1655426110000|2022-06-17 00:35:10|99839.8|99686.3|99821.5|99670.2|99840.8|99686.5|99811.5|99663.9|61
1655426120000|2022-06-17 00:35:20|99823.3|99670.3|99826.5|99671.2|99826.5|99672.3|99817.8|99664.9|50
1655426130000|2022-06-17 00:35:30|99826|99670.7|99776.4|99726.4|99827.7|99728.9|99775.5|99668.7|36
1655426140000|2022-06-17 00:35:40|99777.9|99727.9|99775.3|99725.3|99780.4|99730.4|99772|99722|42
1655426150000|2022-06-17 00:35:50|99778.4|99728.4|99782.1|99732.1|99784.4|99734.4|99775.3|99725.3|45
1655426160000|2022-06-17 00:36:00|99830|99677.6|99823.9|99667.9|99832.4|99680.3|99812.9|99665.2|52
1655426170000|2022-06-17 00:36:10|99824|99667.4|99812.4|99668.4|99824|99673.2|99812.4|99665|48
1655426180000|2022-06-17 00:36:20|99810.8|99671|99812.5|99649.9|99818.4|99671|99801|99649.9|68
1655426190000|2022-06-17 00:36:30|99810.9|99652.2|99811.5|99651.3|99818.2|99659.7|99803.3|99648.8|51
1655426200000|2022-06-17 00:36:40|99811.7|99651.5|99805.2|99659.4|99817.5|99659.5|99804.9|99651.3|41
1655426210000|2022-06-17 00:36:50|99804.9|99659.9|99764.3|99714.3|99808.4|99720.3|99760.5|99657.3|60
1655426220000|2022-06-17 00:37:00|99805.3|99680.1|99764.6|99714.6|99805.3|99717.8|99758.2|99680.1|47
1655426230000|2022-06-17 00:37:10|99764.2|99714.2|99813.2|99668.6|99814.8|99717.2|99761.9|99661|33
1655426240000|2022-06-17 00:37:20|99818.8|99665.7|99827.4|99666.7|99831.2|99671|99815.7|99658.4|66
1655426250000|2022-06-17 00:37:30|99816.1|99676|99837.4|99688.4|99837.4|99692.7|99816.1|99673.6|59
1655426260000|2022-06-17 00:37:40|99839.3|99685.3|99843.2|99690.2|99844.7|99696|99832.4|99678.9|74
1655426270000|2022-06-17 00:37:50|99843.4|99691.7|99836.3|99687.8|99846.1|99699.1|99831|99687.8|52
1655426280000|2022-06-17 00:38:00|99835.6|99686.9|99799|99749|99840.9|99749.2|99798.7|99686.9|60
1655426290000|2022-06-17 00:38:10|99837.3|99710.9|99790|99740|99837.3|99750.2|99780.9|99685.5|59
1655426300000|2022-06-17 00:38:20|99789|99739|99788|99738|99790.6|99740.6|99783.5|99733.5|37
1655426310000|2022-06-17 00:38:30|99788.4|99738.4|99830|99677.8|99831|99738.4|99782.2|99677.8|42
1655426320000|2022-06-17 00:38:40|99829.9|99677.7|99819.4|99683|99840.1|99683|99819.4|99673.1|50
1655426330000|2022-06-17 00:38:50|99818.7|99682.8|99821.4|99682.8|99831.5|99687.7|99817.7|99678.6|61
1655426340000|2022-06-17 00:39:00|99821.1|99682.2|99785.4|99735.4|99828.9|99742.1|99784.3|99682.2|63
1655426350000|2022-06-17 00:39:10|99785.2|99735.2|99812|99675.1|99812|99737.2|99769.8|99675.1|58
1655426360000|2022-06-17 00:39:20|99772.1|99722.1|99828.7|99677.3|99836|99743.5|99769.7|99673.9|63
1655426370000|2022-06-17 00:39:30|99830.7|99679.3|99822.5|99676.4|99838.5|99685.8|99819.3|99674|51
1655426380000|2022-06-17 00:39:40|99822.4|99676.3|99805.8|99671.9|99822.5|99678.8|99805.8|99671.9|65
1655426390000|2022-06-17 00:39:50|99807.1|99670.8|99774.5|99724.5|99813.3|99725.1|99771.6|99664.1|59
1655426400000|2022-06-17 00:40:00|99766.2|99716.2|99786.1|99736.1|99790.3|99740.3|99764.5|99714.5|71
1655426410000|2022-06-17 00:40:10|99788.8|99738.8|99785.7|99735.7|99795.1|99745.1|99780.7|99730.7|66
1655426420000|2022-06-17 00:40:20|99788|99738|99815.4|99685.8|99842.1|99741|99775.2|99671.7|57
1655426430000|2022-06-17 00:40:30|99813.7|99683.5|99806.9|99669.9|99816.8|99683.9|99804.1|99664.5|67
1655426440000|2022-06-17 00:40:40|99801.2|99672.8|99803.8|99659.2|99810.9|99674.2|99798.7|99651.5|65
1655426450000|2022-06-17 00:40:50|99802.2|99665.6|99802.7|99667.5|99808.1|99671.2|99800.5|99654.8|60
1655426460000|2022-06-17 00:41:00|99802.4|99667.3|99801.9|99670.7|99805.9|99670.9|99796|99653.4|52
1655426470000|2022-06-17 00:41:10|99800.6|99669.4|99762.9|99712.9|99802.6|99717.2|99762|99669|45
1655426480000|2022-06-17 00:41:20|99762.1|99712.1|99752.1|99702.1|99762.1|99712.1|99748.6|99698.6|53
1655426490000|2022-06-17 00:41:30|99752.5|99702.5|99791|99654.2|99800.2|99704.8|99741.7|99637.6|59
1655426500000|2022-06-17 00:41:40|99790.4|99651.6|99790.7|99646.7|99797.6|99657.8|99785|99638.4|45
1655426510000|2022-06-17 00:41:50|99790.2|99649.9|99782.9|99649|99794.5|99655|99779.4|99637.1|57
1655426520000|2022-06-17 00:42:00|99782.8|99648.8|99749.7|99699.7|99792.4|99703.3|99749.7|99646.1|39
1655426530000|2022-06-17 00:42:10|99749.5|99699.5|99748.9|99698.9|99750.3|99700.3|99745|99695|37
1655426540000|2022-06-17 00:42:20|99749.2|99699.2|99757|99707|99757.9|99707.9|99749.2|99699.2|42
1655426550000|2022-06-17 00:42:30|99761.6|99711.6|99813.5|99662.7|99816.1|99712.8|99761.6|99654.4|61
1655426560000|2022-06-17 00:42:40|99812.1|99671.8|99801.3|99668|99812.1|99672|99797.4|99657.4|49
1655426570000|2022-06-17 00:42:50|99803.4|99665.9|99801.7|99665.4|99805.6|99673.6|99799.4|99661.1|58
1655426580000|2022-06-17 00:43:00|99801.6|99665.3|99764.4|99714.4|99801.6|99717.1|99763.4|99665.2|34
1655426590000|2022-06-17 00:43:10|99764.3|99714.3|99824.1|99687.7|99835.4|99735.4|99763.6|99680.9|57
1655426600000|2022-06-17 00:43:20|99823.8|99689.6|99826.3|99682.6|99835.1|99697.8|99823.2|99672|67
1655426610000|2022-06-17 00:43:30|99826.4|99681.8|99826.2|99699.2|99835.4|99702.7|99822.7|99681.5|67
1655426620000|2022-06-17 00:43:40|99826.7|99698.6|99783.7|99733.7|99829|99738.1|99781.2|99695.2|50
1655426630000|2022-06-17 00:43:50|99782.5|99732.5|99784.8|99734.8|99787.6|99737.6|99782.2|99732.2|29
1655426640000|2022-06-17 00:44:00|99785.2|99735.2|99834.9|99696.3|99839.3|99750|99782.5|99688.9|62
1655426650000|2022-06-17 00:44:10|99843.1|99692.5|99822.5|99695.8|99843.6|99742.3|99792.3|99688.5|55
1655426660000|2022-06-17 00:44:20|99822|99695.4|99832.4|99694.8|99834.2|99700.6|99821.5|99680.3|66
1655426670000|2022-06-17 00:44:30|99831.6|99694.2|99785.3|99735.3|99832.7|99735.5|99783.4|99691.8|40
1655426680000|2022-06-17 00:44:40|99787.2|99737.2|99788.9|99738.9|99796.4|99746.4|99779.2|99729.2|57
1655426690000|2022-06-17 00:44:50|99789.7|99739.7|99795.9|99745.9|99797.2|99747.2|99786.7|99736.7|47
1655426700000|2022-06-17 00:45:00|99795.4|99745.4|99818.9|99690.4|99837.9|99747.2|99781.2|99681.4|66
1655426710000|2022-06-17 00:45:10|99820.5|99688.4|99814.3|99683.8|99823.1|99724.7|99774.4|99682.4|50
1655426720000|2022-06-17 00:45:20|99813.7|99683.3|99823.8|99682.2|99825.1|99735|99783|99680.1|48
1655426730000|2022-06-17 00:45:30|99819.7|99693.1|99774.8|99724.8|99824.2|99737.9|99770.9|99691.5|58
1655426740000|2022-06-17 00:45:40|99779|99729|99811|99662.2|99813.1|99733.2|99764|99658.1|57
1655426750000|2022-06-17 00:45:50|99807.4|99667.1|99802.3|99670.9|99811.8|99716|99766|99658.3|58
1655426760000|2022-06-17 00:46:00|99802.7|99669.5|99806.2|99673.3|99808.2|99676.7|99799|99663.9|58
1655426770000|2022-06-17 00:46:10|99806.5|99672.9|99773.8|99723.8|99809.5|99727|99764.2|99671.5|57
1655426780000|2022-06-17 00:46:20|99775.9|99725.9|99780.2|99730.2|99782.5|99732.5|99768.4|99718.4|57
1655426790000|2022-06-17 00:46:30|99781.7|99731.7|99823|99665.4|99823|99732|99773.1|99665.4|48
1655426800000|2022-06-17 00:46:40|99821.9|99668.8|99828.2|99694.9|99833.8|99739.3|99785|99665.6|71
1655426810000|2022-06-17 00:46:50|99824.7|99697.2|99800.9|99750.9|99851.5|99750.9|99793.2|99686.5|58
1655426820000|2022-06-17 00:47:00|99840|99710.7|99842.6|99712.6|99848.9|99754.2|99800.7|99704.4|44
1655426830000|2022-06-17 00:47:10|99802.5|99752.5|99872.1|99733.5|99877.7|99780.9|99802.5|99701.2|61
1655426840000|2022-06-17 00:47:20|99876.4|99731.3|99863.7|99736.2|99876.4|99776.6|99826.6|99720.3|67
1655426850000|2022-06-17 00:47:30|99864.6|99738.9|99862.2|99736.2|99870.2|99778.2|99823.4|99735.8|61
1655426860000|2022-06-17 00:47:40|99864.9|99734.8|99822.8|99772.8|99864.9|99782|99817.5|99734.6|45
1655426870000|2022-06-17 00:47:50|99824.2|99774.2|99840.1|99790.1|99840.6|99790.6|99822.2|99772.2|51
1655426880000|2022-06-17 00:48:00|99839|99789|99870.7|99743.8|99884.4|99790.3|99827.5|99724.3|62
1655426890000|2022-06-17 00:48:10|99872|99742.7|99871.6|99741|99879.9|99785|99833.9|99736.3|41
1655426900000|2022-06-17 00:48:20|99871.9|99741.1|99867.9|99738|99875.4|99780.9|99830.2|99734.3|41
1655426910000|2022-06-17 00:48:30|99868.1|99738.2|99841.1|99791.1|99875.7|99795.7|99831.5|99738.2|47
1655426920000|2022-06-17 00:48:40|99839.6|99789.6|99841.1|99791.1|99845.3|99795.3|99829.6|99779.6|54
1655426930000|2022-06-17 00:48:50|99843.5|99793.5|99835.4|99785.4|99843.5|99793.5|99827.5|99777.5|57
1655426940000|2022-06-17 00:49:00|99834.2|99784.2|99877.8|99744.9|99880.9|99787.7|99832|99730.8|63
1655426950000|2022-06-17 00:49:10|99838.6|99788.6|99872.6|99747.3|99880.7|99789.5|99837.2|99736.4|43
1655426960000|2022-06-17 00:49:20|99836.2|99786.2|99830.2|99780.2|99878.2|99789.3|99830.2|99740.5|54
1655426970000|2022-06-17 00:49:30|99829.2|99779.2|99832|99782|99836.1|99786.1|99827.5|99777.5|42
1655426980000|2022-06-17 00:49:40|99832.2|99782.2|99833.5|99783.5|99837.5|99787.5|99825.4|99775.4|39
1655426990000|2022-06-17 00:49:50|99831.3|99781.3|99871.5|99736.8|99877.6|99790.2|99830.4|99733.8|50
1655427000000|2022-06-17 00:50:00|99832.1|99782.1|99829.5|99779.5|99876.7|99786.4|99827.9|99736.5|59
1655427010000|2022-06-17 00:50:10|99829.4|99779.4|99873.5|99739.5|99874.5|99782.4|99829.4|99738.5|39
1655427020000|2022-06-17 00:50:20|99830.4|99780.4|99825.9|99775.9|99871.6|99798.1|99823.7|99741|56
1655427030000|2022-06-17 00:50:30|99825.3|99775.3|99823.8|99773.8|99830.5|99780.5|99823.2|99773.2|32
1655427040000|2022-06-17 00:50:40|99824.5|99774.5|99825.2|99775.2|99828|99778|99819.5|99769.5|57
1655427050000|2022-06-17 00:50:50|99825.3|99775.3|99867.4|99725.9|99877.8|99775.3|99825.3|99718.4|60
1655427060000|2022-06-17 00:51:00|99868.1|99722.3|99835.4|99785.4|99871.1|99785.4|99824.6|99721.6|56
1655427070000|2022-06-17 00:51:10|99835.3|99785.3|99866.2|99739.4|99872.1|99785.3|99828.3|99733.7|42
1655427080000|2022-06-17 00:51:20|99827.1|99777.1|99844.8|99794.8|99845.3|99795.3|99827.1|99777.1|55
1655427090000|2022-06-17 00:51:30|99847.4|99797.4|99839.1|99789.1|99847.4|99797.4|99834.2|99784.2|46
1655427100000|2022-06-17 00:51:40|99842.6|99792.6|99833.1|99783.1|99885.4|99792.6|99821.4|99719.3|52
1655427110000|2022-06-17 00:51:50|99831.3|99781.3|99831.2|99781.2|99873.4|99782.7|99828.9|99737.7|41
1655427120000|2022-06-17 00:52:00|99872.7|99741.7|99869|99740.8|99874.9|99783.1|99829.9|99739.3|41
1655427130000|2022-06-17 00:52:10|99869.3|99741|99824|99774|99872.1|99781.5|99816|99738|54
1655427140000|2022-06-17 00:52:20|99819.4|99769.4|99826.8|99776.8|99826.8|99776.8|99813.5|99763.5|57
1655427150000|2022-06-17 00:52:30|99828.1|99778.1|99820.4|99770.4|99828.1|99778.1|99818.1|99768.1|52
1655427160000|2022-06-17 00:52:40|99820.8|99770.8|99819.7|99769.7|99863.2|99776.3|99812.7|99720.8|64
1655427170000|2022-06-17 00:52:50|99819.1|99769.1|99819|99769|99860.3|99772.9|99819|99734|40
1655427180000|2022-06-17 00:53:00|99819.9|99769.9|99824.8|99774.8|99834.5|99784.5|99819.6|99769.6|59
1655427190000|2022-06-17 00:53:10|99824.6|99774.6|99846.2|99796.2|99849.1|99799.1|99824.6|99774.6|58
1655427200000|2022-06-17 00:53:20|99844.6|99794.6|99836|99786|99889.6|99798.4|99836|99736.7|51
1655427210000|2022-06-17 00:53:30|99874.1|99747|99852|99802|99884.8|99804.2|99841.7|99740.7|61
1655427220000|2022-06-17 00:53:40|99851.6|99801.6|99849.9|99799.9|99896.3|99806.4|99849|99765.4|60
1655427230000|2022-06-17 00:53:50|99849.8|99799.8|99847.1|99797.1|99849.9|99799.9|99838.3|99788.3|50
1655427240000|2022-06-17 00:54:00|99840.7|99790.7|99833.7|99783.7|99843.8|99793.8|99826.4|99776.4|65
1655427250000|2022-06-17 00:54:10|99832.5|99782.5|99842.3|99792.3|99847.1|99797.1|99829.8|99779.8|68
1655427260000|2022-06-17 00:54:20|99841.8|99791.8|99847.9|99797.9|99904.9|99801.1|99840|99738.6|68
1655427270000|2022-06-17 00:54:30|99885.4|99759.8|99833.5|99783.5|99887.6|99798.8|99833.5|99755.6|62
1655427280000|2022-06-17 00:54:40|99835|99785|99828.8|99778.8|99836.3|99786.3|99827.8|99777.8|62
1655427290000|2022-06-17 00:54:50|99828.2|99778.2|99822.6|99772.6|99866.4|99778.2|99816.2|99723.5|74
1655427300000|2022-06-17 00:55:00|99862|99735.4|99823.4|99773.4|99862|99777.1|99813.5|99728.7|72
1655427310000|2022-06-17 00:55:10|99823.1|99773.1|99821.4|99771.4|99855.5|99773.6|99815.6|99725.5|59
1655427320000|2022-06-17 00:55:20|99821.5|99771.5|99844.9|99794.9|99845.9|99795.9|99821.2|99771.2|63
1655427330000|2022-06-17 00:55:30|99844|99794|99841.4|99791.4|99845.7|99795.7|99831.7|99781.7|62
1655427340000|2022-06-17 00:55:40|99840.5|99790.5|99834.9|99784.9|99880|99794.6|99822.1|99736.8|65
1655427350000|2022-06-17 00:55:50|99834.8|99784.8|99824.3|99774.3|99874.4|99786.5|99818.3|99733.9|63
1655427360000|2022-06-17 00:56:00|99824.4|99774.4|99813.3|99763.3|99857.5|99777.1|99813.2|99718.6|68
1655427370000|2022-06-17 00:56:10|99811.4|99761.4|99805.5|99755.5|99861|99773.5|99805.5|99693.3|57
1655427380000|2022-06-17 00:56:20|99804.6|99754.6|99835.5|99785.5|99876.9|99786.7|99804.6|99722.9|74
1655427390000|2022-06-17 00:56:30|99836.3|99786.3|99831.9|99781.9|99878.4|99788.8|99828.6|99739.6|60
1655427400000|2022-06-17 00:56:40|99832.6|99782.6|99836.9|99786.9|99836.9|99786.9|99831.3|99781.3|55
1655427410000|2022-06-17 00:56:50|99836.4|99786.4|99836.5|99786.5|99840.1|99790.1|99830.9|99780.9|59
1655427420000|2022-06-17 00:57:00|99836.9|99786.9|99817.2|99767.2|99855.3|99786.9|99810.6|99716.3|69
1655427430000|2022-06-17 00:57:10|99818.6|99768.6|99819.5|99769.5|99860.2|99774.4|99816.9|99725.2|58
1655427440000|2022-06-17 00:57:20|99819.3|99769.3|99825.3|99775.3|99857.6|99776|99817.2|99731.4|48
1655427450000|2022-06-17 00:57:30|99825.9|99775.9|99832.6|99782.6|99859.8|99784.7|99816.7|99724.6|69
1655427460000|2022-06-17 00:57:40|99832.5|99782.5|99826.9|99776.9|99835.4|99785.4|99822.1|99772.1|56
1655427470000|2022-06-17 00:57:50|99824|99774|99817.5|99767.5|99857|99780|99814.5|99725.1|59
1655427480000|2022-06-17 00:58:00|99859|99718.2|99826.3|99776.3|99863.3|99784.4|99811.2|99717.3|67
1655427490000|2022-06-17 00:58:10|99824.6|99774.6|99825.5|99775.5|99862.1|99780.8|99820.8|99729.2|63
1655427500000|2022-06-17 00:58:20|99826.2|99776.2|99819.9|99769.9|99860.9|99777.5|99819.5|99732.1|53
1655427510000|2022-06-17 00:58:30|99819.6|99769.6|99812.1|99762.1|99851.5|99771.3|99808.8|99717.6|63
1655427520000|2022-06-17 00:58:40|99813.5|99763.5|99797|99747|99839.5|99763.5|99792.6|99707.8|73
1655427530000|2022-06-17 00:58:50|99798|99748|99867|99711.9|99868.9|99769.2|99797.1|99710.2|65
1655427540000|2022-06-17 00:59:00|99867.8|99714.2|99851.4|99725.7|99867.8|99771.9|99812.9|99714.2|60
1655427550000|2022-06-17 00:59:10|99814.8|99764.8|99823.1|99773.1|99854.2|99774.9|99814.8|99723.2|62
1655427560000|2022-06-17 00:59:20|99823.5|99773.5|99826.4|99776.4|99835.3|99785.3|99814.9|99764.9|68
1655427570000|2022-06-17 00:59:30|99830.3|99780.3|99819.9|99769.9|99836.4|99786.4|99813.2|99763.2|67
1655427580000|2022-06-17 00:59:40|99819.6|99769.6|99809|99759|99821.4|99771.4|99800.5|99750.5|68
1655427590000|2022-06-17 00:59:50|99803.5|99753.5|99801.2|99751.2|99843.6|99756.6|99796.9|99701.6|70
1655427600000|2022-06-17 01:00:00|99801.4|99751.4|99785.7|99735.7|99820.9|99753.4|99784.1|99695.2|66
1655427610000|2022-06-17 01:00:10|99785.9|99735.9|99774.8|99724.8|99823|99736.4|99769.5|99682.1|71
1655427620000|2022-06-17 01:00:20|99774.6|99724.6|99772.6|99722.6|99779.4|99729.4|99771.9|99721.9|67
1655427630000|2022-06-17 01:00:30|99772.1|99722.1|99782.4|99732.4|99784.1|99734.1|99771|99721|68
1655427640000|2022-06-17 01:00:40|99782.7|99732.7|99790.8|99740.8|99794.2|99744.2|99782.2|99732.2|68
1655427650000|2022-06-17 01:00:50|99784.8|99734.8|99778.5|99728.5|99804|99754|99777.4|99727.4|71
1655427660000|2022-06-17 01:01:00|99778.2|99728.2|99798.9|99748.9|99801.4|99751.4|99776.7|99726.7|65
1655427670000|2022-06-17 01:01:10|99799.3|99749.3|99796|99746|99802.3|99752.3|99790.2|99740.2|69
1655427680000|2022-06-17 01:01:20|99796.1|99746.1|99802.1|99752.1|99804.2|99754.2|99784.9|99734.9|68
1655427690000|2022-06-17 01:01:30|99801.6|99751.6|99809.7|99759.7|99818.2|99768.2|99797.3|99747.3|63
1655427700000|2022-06-17 01:01:40|99804|99754|99811.5|99761.5|99838|99765.7|99794.4|99710.6|70
1655427710000|2022-06-17 01:01:50|99809.3|99759.3|99807.4|99757.4|99814.7|99764.7|99791.3|99741.3|70
1655427720000|2022-06-17 01:02:00|99806.4|99756.4|99799.3|99749.3|99839.8|99765.5|99793.3|99713.2|68
1655427730000|2022-06-17 01:02:10|99801.8|99751.8|99796.6|99746.6|99813.9|99763.9|99788.7|99738.7|76
1655427740000|2022-06-17 01:02:20|99794.5|99744.5|99798.3|99748.3|99804.8|99754.8|99782.2|99732.2|71
1655427750000|2022-06-17 01:02:30|99798|99748|99804.4|99754.4|99809|99759|99790|99740|77
1655427760000|2022-06-17 01:02:40|99805.2|99755.2|99806.5|99756.5|99842.7|99775.1|99796.2|99705.1|79
1655427770000|2022-06-17 01:02:50|99807.3|99757.3|99826.8|99776.8|99831.9|99781.9|99805.5|99755.5|76
1655427780000|2022-06-17 01:03:00|99826.6|99776.6|99825.4|99775.4|99834.9|99784.9|99812.7|99762.7|78
1655427790000|2022-06-17 01:03:10|99823.8|99773.8|99839.1|99789.1|99848.9|99798.9|99821.3|99771.3|74
1655427800000|2022-06-17 01:03:20|99834.1|99784.1|99828.2|99778.2|99873.9|99797|99820.7|99744.4|75
1655427810000|2022-06-17 01:03:30|99837.7|99787.7|99847.1|99797.1|99851.2|99801.2|99829.2|99779.2|71
1655427820000|2022-06-17 01:03:40|99851.8|99801.8|99852.5|99802.5|99896.7|99815.5|99832.6|99758.2|78
1655427830000|2022-06-17 01:03:50|99846.7|99796.7|99848.8|99798.8|99858|99808|99838.1|99788.1|61
1655427840000|2022-06-17 01:04:00|99850.1|99800.1|99847.5|99797.5|99855.1|99805.1|99841.5|99791.5|57
1655427850000|2022-06-17 01:04:10|99845.8|99795.8|99856.2|99806.2|99856.2|99806.2|99844.8|99794.8|65
1655427860000|2022-06-17 01:04:20|99857.3|99807.3|99862.8|99812.8|99864.8|99814.8|99852.2|99802.2|60
1655427870000|2022-06-17 01:04:30|99863|99813|99864.3|99814.3|99867.5|99817.5|99862|99812|63
1655427880000|2022-06-17 01:04:40|99864.7|99814.7|99845.7|99795.7|99870.4|99820.4|99825.7|99775.7|58
1655427890000|2022-06-17 01:04:50|99851.4|99801.4|99866.4|99703.4|99896.5|99809.9|99827.9|99628.1|73
1655427900000|2022-06-17 01:05:00|99855.6|99688.2|99819.1|99769.1|99870.4|99781.1|99816|99688.2|75
1655427910000|2022-06-17 01:05:10|99819.3|99769.3|99792.1|99742.1|99836.8|99771|99785.6|99707.4|64
1655427920000|2022-06-17 01:05:20|99793.4|99743.4|99790.7|99740.7|99834.4|99753|99785.9|99704.4|65
1655427930000|2022-06-17 01:05:30|99787.6|99737.6|99774.5|99724.5|99794.4|99744.4|99771.1|99721.1|66
1655427940000|2022-06-17 01:05:40|99775.3|99725.3|99769.8|99719.8|99775.5|99725.5|99762.3|99712.3|72
1655427950000|2022-06-17 01:05:50|99771.5|99721.5|99766.1|99716.1|99772.5|99722.5|99758.4|99708.4|55
1655427960000|2022-06-17 01:06:00|99766.3|99716.3|99756.9|99706.9|99770.2|99720.2|99755.7|99705.7|53
1655427970000|2022-06-17 01:06:10|99756.7|99706.7|99759.9|99709.9|99762.3|99712.3|99753.6|99703.6|50
1655427980000|2022-06-17 01:06:20|99760.6|99710.6|99759.8|99709.8|99767.4|99717.4|99752.6|99702.6|51
1655427990000|2022-06-17 01:06:30|99761.8|99711.8|99761.5|99711.5|99769.9|99719.9|99756.2|99706.2|52
1655428000000|2022-06-17 01:06:40|99762.4|99712.4|99753.4|99703.4|99768.1|99718.1|99753.4|99703.4|46
1655428010000|2022-06-17 01:06:50|99752.4|99702.4|99760.7|99710.7|99763|99713|99751.1|99701.1|49
1655428020000|2022-06-17 01:07:00|99761.3|99711.3|99746.3|99696.3|99783.4|99713|99735.1|99652.1|52
1655428030000|2022-06-17 01:07:10|99745.6|99695.6|99745.9|99695.9|99748.7|99698.7|99733.6|99683.6|69
1655428040000|2022-06-17 01:07:20|99744.6|99694.6|99740.4|99690.4|99747.9|99697.9|99735.3|99685.3|47
1655428050000|2022-06-17 01:07:30|99740.9|99690.9|99747.6|99697.6|99748.6|99698.6|99739.5|99689.5|51
1655428060000|2022-06-17 01:07:40|99747.1|99697.1|99754|99704|99756.6|99706.6|99747.1|99697.1|58
1655428070000|2022-06-17 01:07:50|99753.2|99703.2|99755.3|99705.3|99760.6|99710.6|99752.2|99702.2|47
1655428080000|2022-06-17 01:08:00|99755.7|99705.7|99770.5|99720.5|99772.3|99722.3|99753|99703|51
1655428090000|2022-06-17 01:08:10|99770.3|99720.3|99766.6|99716.6|99772.4|99722.4|99765|99715|35
1655428100000|2022-06-17 01:08:20|99765.9|99715.9|99780.6|99730.6|99788.5|99738.5|99762|99712|35
1655428110000|2022-06-17 01:08:30|99782.3|99732.3|99771|99721|99782.4|99732.4|99769.7|99719.7|59
1655428120000|2022-06-17 01:08:40|99771.3|99721.3|99807.5|99757.5|99811.3|99761.3|99771.3|99721.3|57
1655428130000|2022-06-17 01:08:50|99807.3|99757.3|99817.8|99767.8|99855.1|99767.8|99803.1|99723.4|64
1655428140000|2022-06-17 01:09:00|99815.8|99765.8|99824.6|99774.6|99826.9|99776.9|99809.7|99759.7|58
1655428150000|2022-06-17 01:09:10|99820.6|99770.6|99822.1|99772.1|99824.6|99774.6|99817.1|99767.1|41
1655428160000|2022-06-17 01:09:20|99816.9|99766.9|99821.5|99771.5|99822.8|99772.8|99816.9|99766.9|44
1655428170000|2022-06-17 01:09:30|99821.4|99771.4|99817.1|99767.1|99828.9|99778.9|99813.4|99763.4|57
1655428180000|2022-06-17 01:09:40|99826.8|99776.8|99815.2|99765.2|99827.3|99777.3|99814.5|99764.5|53
1655428190000|2022-06-17 01:09:50|99815.1|99765.1|99823.7|99773.7|99824.3|99774.3|99808.7|99758.7|54
1655428200000|2022-06-17 01:10:00|99819.5|99769.5|99822.4|99772.4|99823.2|99773.2|99810.7|99760.7|53
1655428210000|2022-06-17 01:10:10|99823.2|99773.2|99823.5|99773.5|99832.7|99782.7|99819.6|99769.6|48
1655428220000|2022-06-17 01:10:20|99828.4|99778.4|99825.1|99775.1|99832.9|99782.9|99822.2|99772.2|41
1655428230000|2022-06-17 01:10:30|99823.6|99773.6|99820.8|99770.8|99824.4|99774.4|99816.8|99766.8|46
1655428240000|2022-06-17 01:10:40|99821.8|99771.8|99827.4|99777.4|99828.6|99778.6|99821.8|99771.8|48
1655428250000|2022-06-17 01:10:50|99827.8|99777.8|99842.4|99792.4|99846.4|99796.4|99824|99774|57
1655428260000|2022-06-17 01:11:00|99841.6|99791.6|99836|99786|99846.6|99796.6|99834.4|99784.4|62
1655428270000|2022-06-17 01:11:10|99835.7|99785.7|99846.7|99796.7|99850.4|99800.4|99834|99784|50
1655428280000|2022-06-17 01:11:20|99849.4|99799.4|99851.2|99801.2|99857.7|99807.7|99838.8|99788.8|54
1655428290000|2022-06-17 01:11:30|99851.9|99801.9|99842.5|99792.5|99853.7|99803.7|99840.1|99790.1|46
1655428300000|2022-06-17 01:11:40|99841.8|99791.8|99846.2|99796.2|99846.7|99796.7|99835.9|99785.9|51
1655428310000|2022-06-17 01:11:50|99844.4|99794.4|99841.6|99791.6|99850.2|99800.2|99841.6|99791.6|35
1655428320000|2022-06-17 01:12:00|99843.3|99793.3|99852.1|99802.1|99858.4|99808.4|99843.3|99793.3|66
1655428330000|2022-06-17 01:12:10|99851.8|99801.8|99848.3|99798.3|99854.3|99804.3|99846.9|99796.9|47
1655428340000|2022-06-17 01:12:20|99849.8|99799.8|99854.1|99804.1|99854.1|99804.1|99848.6|99798.6|44
1655428350000|2022-06-17 01:12:30|99853.4|99803.4|99860.4|99810.4|99873.1|99823.1|99852.1|99802.1|54
1655428360000|2022-06-17 01:12:40|99862.2|99812.2|99868.9|99818.9|99869.4|99819.4|99860.7|99810.7|42
1655428370000|2022-06-17 01:12:50|99867.4|99817.4|99876.5|99826.5|99879.7|99829.7|99867.4|99817.4|42
1655428380000|2022-06-17 01:13:00|99879.5|99829.5|99863.6|99813.6|99880.2|99830.2|99859.9|99809.9|66
1655428390000|2022-06-17 01:13:10|99862.1|99812.1|99872.5|99822.5|99873.3|99823.3|99857.3|99807.3|54
1655428400000|2022-06-17 01:13:20|99870.8|99820.8|99868.8|99818.8|99873.4|99823.4|99866.7|99816.7|38
1655428410000|2022-06-17 01:13:30|99861.9|99811.9|99872.3|99822.3|99874.9|99824.9|99860.8|99810.8|56
1655428420000|2022-06-17 01:13:40|99873|99823|99866.4|99816.4|99874.2|99824.2|99864.9|99814.9|41
1655428430000|2022-06-17 01:13:50|99866.1|99816.1|99859.6|99809.6|99868.4|99818.4|99858.4|99808.4|33
1655428440000|2022-06-17 01:14:00|99861.8|99811.8|99856.5|99806.5|99861.8|99811.8|99849.9|99799.9|50
1655428450000|2022-06-17 01:14:10|99851.9|99801.9|99852.1|99802.1|99859.7|99809.7|99851.2|99801.2|41
1655428460000|2022-06-17 01:14:20|99853.5|99803.5|99846|99796|99857.5|99807.5|99844|99794|52
1655428470000|2022-06-17 01:14:30|99845.7|99795.7|99845.3|99795.3|99852.9|99802.9|99841.4|99791.4|54
1655428480000|2022-06-17 01:14:40|99845.5|99795.5|99847|99797|99849.1|99799.1|99845.5|99795.5|46
1655428490000|2022-06-17 01:14:50|99848.3|99798.3|99858.2|99808.2|99860.5|99810.5|99844.5|99794.5|50
1655428500000|2022-06-17 01:15:00|99855.4|99805.4|99835.7|99785.7|99860.2|99810.2|99831.6|99781.6|69
1655428510000|2022-06-17 01:15:10|99830.1|99780.1|99830.6|99780.6|99835.9|99785.9|99823.6|99773.6|54
1655428520000|2022-06-17 01:15:20|99830.2|99780.2|99828.6|99778.6|99830.8|99780.8|99823.2|99773.2|43
1655428530000|2022-06-17 01:15:30|99827.3|99777.3|99823.8|99773.8|99832.1|99782.1|99823.8|99773.8|40
1655428540000|2022-06-17 01:15:40|99822.7|99772.7|99807.4|99757.4|99826.9|99776.9|99805.9|99755.9|56
1655428550000|2022-06-17 01:15:50|99806.4|99756.4|99811.3|99761.3|99811.4|99761.4|99795.7|99745.7|58
1655428560000|2022-06-17 01:16:00|99811|99761|99811.6|99761.6|99815|99765|99808.3|99758.3|50
1655428570000|2022-06-17 01:16:10|99811.1|99761.1|99814.2|99764.2|99815.1|99765.1|99809|99759|45
1655428580000|2022-06-17 01:16:20|99814|99764|99808.1|99758.1|99817.3|99767.3|99804.9|99754.9|43
1655428590000|2022-06-17 01:16:30|99804|99754|99809.9|99759.9|99815.6|99765.6|99798.9|99748.9|55
1655428600000|2022-06-17 01:16:40|99808.1|99758.1|99812.5|99762.5|99819.4|99769.4|99808.1|99758.1|51
1655428610000|2022-06-17 01:16:50|99813.6|99763.6|99804.1|99754.1|99813.6|99763.6|99803.5|99753.5|54
1655428620000|2022-06-17 01:17:00|99805.3|99755.3|99797.6|99747.6|99806.6|99756.6|99793.3|99743.3|57
1655428630000|2022-06-17 01:17:10|99799|99749|99795.9|99745.9|99799.6|99749.6|99793.5|99743.5|47
1655428640000|2022-06-17 01:17:20|99794.1|99744.1|99795.2|99745.2|99796.9|99746.9|99793.4|99743.4|39
1655428650000|2022-06-17 01:17:30|99795.3|99745.3|99791.9|99741.9|99796.9|99746.9|99779.8|99729.8|57
1655428660000|2022-06-17 01:17:40|99793.2|99743.2|99757.7|99707.7|99793.8|99743.8|99756.4|99706.4|60
1655428670000|2022-06-17 01:17:50|99758.9|99708.9|99763.3|99713.3|99804.9|99716|99754.8|99669.7|54
1655428680000|2022-06-17 01:18:00|99763.4|99713.4|99765.1|99715.1|99800.1|99722.6|99762.1|99670.6|41
1655428690000|2022-06-17 01:18:10|99764.8|99714.8|99763|99713|99768.5|99718.5|99762.8|99712.8|60
1655428700000|2022-06-17 01:18:20|99762.8|99712.8|99773.1|99723.1|99812.7|99726.4|99762.8|99687.5|44
1655428710000|2022-06-17 01:18:30|99775|99725|99785.5|99735.5|99810.8|99739|99769.6|99676.1|61
1655428720000|2022-06-17 01:18:40|99780.6|99730.6|99789.4|99739.4|99794.3|99744.3|99780.6|99730.6|49
1655428730000|2022-06-17 01:18:50|99791.2|99741.2|99796.2|99746.2|99796.4|99746.4|99787.6|99737.6|49
1655428740000|2022-06-17 01:19:00|99795.7|99745.7|99787|99737|99799.6|99749.6|99780.5|99730.5|48
1655428750000|2022-06-17 01:19:10|99787.3|99737.3|99799.6|99749.6|99799.8|99749.8|99786.3|99736.3|43
1655428760000|2022-06-17 01:19:20|99801.4|99751.4|99799.8|99749.8|99801.6|99751.6|99787.5|99737.5|45
1655428770000|2022-06-17 01:19:30|99798.1|99748.1|99804.3|99754.3|99806.4|99756.4|99788.1|99738.1|47
1655428780000|2022-06-17 01:19:40|99802.1|99752.1|99791.5|99741.5|99804.3|99754.3|99790.9|99740.9|43
1655428790000|2022-06-17 01:19:50|99791.8|99741.8|99788.3|99738.3|99832.6|99750.5|99786.3|99704|46
1655428800000|2022-06-17 01:20:00|99786.3|99736.3|99779.3|99729.3|99791.6|99741.6|99778.9|99728.9|44
1655428810000|2022-06-17 01:20:10|99779.9|99729.9|99787|99737|99790|99740|99778.1|99728.1|37
1655428820000|2022-06-17 01:20:20|99786.5|99736.5|99787.9|99737.9|99788.9|99738.9|99784|99734|32
1655428830000|2022-06-17 01:20:30|99788.3|99738.3|99775.8|99725.8|99789.6|99739.6|99772.6|99722.6|28
1655428840000|2022-06-17 01:20:40|99777.2|99727.2|99784.1|99734.1|99784.1|99734.1|99767.1|99717.1|51
1655428850000|2022-06-17 01:20:50|99782.1|99732.1|99770.2|99720.2|99782.1|99732.1|99770.2|99720.2|46
1655428860000|2022-06-17 01:21:00|99768.2|99718.2|99757.6|99707.6|99770.6|99720.6|99756.7|99706.7|57
1655428870000|2022-06-17 01:21:10|99758.5|99708.5|99756.5|99706.5|99760.5|99710.5|99754.9|99704.9|27
1655428880000|2022-06-17 01:21:20|99760.7|99710.7|99751.1|99701.1|99762.7|99712.7|99749.2|99699.2|44
1655428890000|2022-06-17 01:21:30|99749.4|99699.4|99756.3|99706.3|99795.6|99714.5|99744.1|99670.1|48
1655428900000|2022-06-17 01:21:40|99751.9|99701.9|99745.7|99695.7|99756.7|99706.7|99743.8|99693.8|53
1655428910000|2022-06-17 01:21:50|99745.4|99695.4|99754.9|99704.9|99756.8|99706.8|99739.6|99689.6|52
1655428920000|2022-06-17 01:22:00|99754.4|99704.4|99753.5|99703.5|99759|99709|99751.2|99701.2|36
1655428930000|2022-06-17 01:22:10|99753.8|99703.8|99754.8|99704.8|99754.8|99704.8|99749.8|99699.8|21
1655428940000|2022-06-17 01:22:20|99753.4|99703.4|99761.4|99711.4|99764.4|99714.4|99749.2|99699.2|53
1655428950000|2022-06-17 01:22:30|99759.7|99709.7|99798.7|99673.5|99799.3|99715.1|99758.4|99672.7|46
1655428960000|2022-06-17 01:22:40|99760.9|99710.9|99765.5|99715.5|99765.5|99715.5|99758|99708|38
1655428970000|2022-06-17 01:22:50|99766.4|99716.4|99765.3|99715.3|99767.4|99717.4|99757.2|99707.2|48
1655428980000|2022-06-17 01:23:00|99764.3|99714.3|99761|99711|99765.8|99715.8|99758.1|99708.1|51
1655428990000|2022-06-17 01:23:10|99761.5|99711.5|99757.8|99707.8|99761.6|99711.6|99755.4|99705.4|26
1655429000000|2022-06-17 01:23:20|99757.2|99707.2|99749.3|99699.3|99758.3|99708.3|99747.6|99697.6|41
1655429010000|2022-06-17 01:23:30|99749.5|99699.5|99751|99701|99754|99704|99748.4|99698.4|45
1655429020000|2022-06-17 01:23:40|99751.7|99701.7|99760.1|99710.1|99811|99724.4|99750.4|99679.8|54
1655429030000|2022-06-17 01:23:50|99763.4|99713.4|99764.9|99714.9|99772.5|99722.5|99762.6|99712.6|45
1655429040000|2022-06-17 01:24:00|99767.9|99717.9|99752.9|99702.9|99768.8|99718.8|99752.5|99702.5|42
1655429050000|2022-06-17 01:24:10|99753.1|99703.1|99787.9|99737.9|99835.8|99754|99753.1|99703.1|62
1655429060000|2022-06-17 01:24:20|99788.8|99738.8|99788.6|99738.6|99793.7|99743.7|99773.6|99723.6|64
1655429070000|2022-06-17 01:24:30|99789.1|99739.1|99783.5|99733.5|99789.1|99739.1|99769.8|99719.8|54
1655429080000|2022-06-17 01:24:40|99781.6|99731.6|99777.3|99727.3|99820.5|99733.1|99771.3|99674.2|37
1655429090000|2022-06-17 01:24:50|99778.1|99728.1|99776.4|99726.4|99816.3|99731.3|99773.4|99689.5|39
1655429100000|2022-06-17 01:25:00|99775|99725|99785.4|99735.4|99785.4|99735.4|99772.6|99722.6|47
1655429110000|2022-06-17 01:25:10|99784|99734|99772.5|99722.5|99787.8|99737.8|99765.8|99715.8|47
1655429120000|2022-06-17 01:25:20|99773.1|99723.1|99778.6|99728.6|99779.8|99729.8|99770.6|99720.6|40
1655429130000|2022-06-17 01:25:30|99779.3|99729.3|99784.6|99734.6|99786.5|99736.5|99777.3|99727.3|43
1655429140000|2022-06-17 01:25:40|99783.5|99733.5|99777.6|99727.6|99784.7|99734.7|99777.6|99727.6|40
1655429150000|2022-06-17 01:25:50|99778.1|99728.1|99766.5|99716.5|99784.4|99734.4|99765.3|99715.3|42
1655429160000|2022-06-17 01:26:00|99766.3|99716.3|99744.4|99694.4|99790.9|99718.7|99744.4|99653|44
1655429170000|2022-06-17 01:26:10|99753.6|99703.6|99765.3|99715.3|99766.2|99716.2|99753.6|99703.6|49
1655429180000|2022-06-17 01:26:20|99764.2|99714.2|99769.4|99719.4|99772.3|99722.3|99761.6|99711.6|42
1655429190000|2022-06-17 01:26:30|99767.1|99717.1|99769.9|99719.9|99771.3|99721.3|99767.1|99717.1|30
1655429200000|2022-06-17 01:26:40|99774.6|99724.6|99794.6|99744.6|99798.1|99748.1|99764.9|99714.9|38
1655429210000|2022-06-17 01:26:50|99796.7|99746.7|99803|99753|99805.5|99755.5|99796.1|99746.1|54
1655429220000|2022-06-17 01:27:00|99804.5|99754.5|99795.3|99745.3|99804.5|99754.5|99789.9|99739.9|62
1655429230000|2022-06-17 01:27:10|99796.6|99746.6|99782.5|99732.5|99821.4|99749.3|99777.3|99691.5|57
1655429240000|2022-06-17 01:27:20|99782.9|99732.9|99767.7|99717.7|99784.7|99734.7|99767.6|99717.6|60
1655429250000|2022-06-17 01:27:30|99767.8|99717.8|99766.3|99716.3|99769.8|99719.8|99760.5|99710.5|50
1655429260000|2022-06-17 01:27:40|99766.2|99716.2|99761.7|99711.7|99768.5|99718.5|99761.7|99711.7|34
1655429270000|2022-06-17 01:27:50|99761.4|99711.4|99759.4|99709.4|99764.1|99714.1|99757.5|99707.5|32
1655429280000|2022-06-17 01:28:00|99757.6|99707.6|99758.2|99708.2|99764.1|99714.1|99757.6|99707.6|45
1655429290000|2022-06-17 01:28:10|99757.4|99707.4|99766.8|99716.8|99768.9|99718.9|99757.4|99707.4|51
1655429300000|2022-06-17 01:28:20|99766.1|99716.1|99763.8|99713.8|99769.6|99719.6|99761.8|99711.8|37
1655429310000|2022-06-17 01:28:30|99764.5|99714.5|99752.4|99702.4|99767.1|99717.1|99749.2|99699.2|42
1655429320000|2022-06-17 01:28:40|99754.3|99704.3|99756.1|99706.1|99799.4|99725.1|99752.8|99673.6|50
1655429330000|2022-06-17 01:28:50|99752.9|99702.9|99751.5|99701.5|99757.3|99707.3|99749.7|99699.7|33
1655429340000|2022-06-17 01:29:00|99750.4|99700.4|99750.5|99700.5|99753.2|99703.2|99750|99700|25
1655429350000|2022-06-17 01:29:10|99750.8|99700.8|99735.7|99685.7|99750.8|99700.8|99728.6|99678.6|33
1655429360000|2022-06-17 01:29:20|99738.7|99688.7|99752.7|99702.7|99783.1|99708.1|99735|99650.1|75
1655429370000|2022-06-17 01:29:30|99756.9|99706.9|99741.2|99691.2|99791.6|99707.7|99739.5|99665.6|62
1655429380000|2022-06-17 01:29:40|99740.2|99690.2|99765.3|99715.3|99770.5|99720.5|99737|99687|64
1655429390000|2022-06-17 01:29:50|99766.2|99716.2|99754.5|99704.5|99767.3|99717.3|99746.8|99696.8|59
1655429400000|2022-06-17 01:30:00|99754.3|99704.3|99751.1|99701.1|99798.4|99710.6|99741.9|99662.1|61
1655429410000|2022-06-17 01:30:10|99750.9|99700.9|99742.6|99692.6|99792.8|99708.3|99740.7|99657|67
1655429420000|2022-06-17 01:30:20|99746|99696|99749.8|99699.8|99799.5|99708|99737.4|99641.1|74
1655429430000|2022-06-17 01:30:30|99752.1|99702.1|99781.9|99655.6|99783.5|99705.7|99734.4|99653.4|74
1655429440000|2022-06-17 01:30:40|99781.8|99655.5|99745.2|99695.2|99786.3|99707.5|99733.9|99655.5|74
1655429450000|2022-06-17 01:30:50|99749.3|99699.3|99760.4|99710.4|99762.7|99712.7|99748.4|99698.4|75
1655429460000|2022-06-17 01:31:00|99759.4|99709.4|99783.2|99733.2|99823.8|99733.2|99756.4|99661.3|76
1655429470000|2022-06-17 01:31:10|99783|99733|99779.7|99729.7|99826.2|99742.8|99779.1|99701.2|73
1655429480000|2022-06-17 01:31:20|99780.2|99730.2|99798|99748|99805.4|99755.4|99779.1|99729.1|62
1655429490000|2022-06-17 01:31:30|99797|99747|99796|99746|99800.1|99750.1|99793.1|99743.1|49
1655429500000|2022-06-17 01:31:40|99795|99745|99797.1|99747.1|99797.3|99747.3|99789.9|99739.9|39
1655429510000|2022-06-17 01:31:50|99796.5|99746.5|99801|99751|99807.1|99757.1|99795.4|99745.4|45
1655429520000|2022-06-17 01:32:00|99801.4|99751.4|99805.7|99755.7|99806.7|99756.7|99797.4|99747.4|53
1655429530000|2022-06-17 01:32:10|99804.4|99754.4|99806.8|99756.8|99807|99757|99797.8|99747.8|35
1655429540000|2022-06-17 01:32:20|99806.3|99756.3|99815.2|99765.2|99856.7|99770|99803.6|99715.3|50
1655429550000|2022-06-17 01:32:30|99812.1|99762.1|99808.3|99758.3|99817.4|99767.4|99805.9|99755.9|53
1655429560000|2022-06-17 01:32:40|99806.7|99756.7|99804|99754|99807.1|99757.1|99801.2|99751.2|32
1655429570000|2022-06-17 01:32:50|99803.9|99753.9|99794.4|99744.4|99808.9|99758.9|99787.2|99737.2|44
1655429580000|2022-06-17 01:33:00|99795.1|99745.1|99799.5|99749.5|99812.9|99762.9|99795.1|99745.1|44
1655429590000|2022-06-17 01:33:10|99796|99746|99817.8|99767.8|99854.9|99771.8|99796|99728.2|46
1655429600000|2022-06-17 01:33:20|99817|99767|99806.4|99756.4|99821.8|99771.8|99805.6|99755.6|44
1655429610000|2022-06-17 01:33:30|99808.2|99758.2|99804.2|99754.2|99813.5|99763.5|99799|99749|36
1655429620000|2022-06-17 01:33:40|99803|99753|99692.1|99540.4|99809.4|99759.4|99685.8|99535.1|71
1655429630000|2022-06-17 01:33:50|99687.1|99532.2|99700.3|99540.5|99721|99583.6|99633.6|99527.2|75
1655429640000|2022-06-17 01:34:00|99698|99540.8|99694.2|99539.1|99708.9|99546.6|99679.9|99497.7|75
1655429650000|2022-06-17 01:34:10|99683.8|99522.9|99708.9|99563.1|99720.8|99631.3|99669.6|99518.8|74
1655429660000|2022-06-17 01:34:20|99714.6|99557.8|99705.7|99567.4|99728.4|99628.4|99663.6|99534.7|78
1655429670000|2022-06-17 01:34:30|99662.2|99612.2|99705.5|99551.4|99716|99622.3|99662.2|99529.6|76
1655429680000|2022-06-17 01:34:40|99705.7|99551.1|99707|99557.2|99718.1|99563.3|99696.2|99531.9|76
1655429690000|2022-06-17 01:34:50|99703.2|99555|99714|99550.1|99718.6|99559.7|99696.5|99520.9|78
1655429700000|2022-06-17 01:35:00|99715.8|99549.6|99707.1|99570.5|99715.8|99610.1|99660.1|99530.2|63
1655429710000|2022-06-17 01:35:10|99712.3|99570|99662.5|99612.5|99713|99624.9|99648.6|99555.7|58
1655429720000|2022-06-17 01:35:20|99663.2|99613.2|99645.7|99595.7|99716.8|99615.5|99645.7|99520.4|71
1655429730000|2022-06-17 01:35:30|99683.1|99556.1|99697.9|99541|99698|99599.6|99649.6|99521.8|57
1655429740000|2022-06-17 01:35:40|99692.6|99535.9|99690.8|99536.3|99695.6|99595.4|99645.4|99516|66
1655429750000|2022-06-17 01:35:50|99690.5|99538.1|99702.9|99561.4|99702.9|99561.4|99677.4|99522.7|55
1655429760000|2022-06-17 01:36:00|99701.5|99556.5|99717.3|99540.7|99719.4|99612.4|99661.7|99530.5|74
1655429770000|2022-06-17 01:36:10|99713.2|99548.8|99707.3|99547.2|99728.3|99570.3|99698.3|99525.6|77
1655429780000|2022-06-17 01:36:20|99703.3|99559.5|99702.4|99567.5|99721.7|99576.5|99702.2|99546.9|66
1655429790000|2022-06-17 01:36:30|99706.7|99570.1|99724.5|99589.8|99729.5|99589.8|99704.2|99545|65
1655429800000|2022-06-17 01:36:40|99724.1|99589.9|99708.9|99578.2|99736.7|99589.9|99706.9|99543.3|69
1655429810000|2022-06-17 01:36:50|99717|99577.6|99723.1|99579.9|99733.5|99590.4|99706|99567.2|52
1655429820000|2022-06-17 01:37:00|99725.7|99579.5|99718.4|99568.8|99730.5|99638|99683.1|99567.6|52
1655429830000|2022-06-17 01:37:10|99721.1|99579.1|99726|99592.8|99745.9|99646.8|99682.7|99565|63
1655429840000|2022-06-17 01:37:20|99739.2|99610|99731|99586.7|99746.1|99646.5|99691|99555.9|64
1655429850000|2022-06-17 01:37:30|99732.8|99587.1|99719.9|99578.4|99742.9|99640.1|99682.6|99577|63
1655429860000|2022-06-17 01:37:40|99717.8|99577.9|99715.3|99570.7|99729.9|99580.5|99710.6|99567.8|50
1655429870000|2022-06-17 01:37:50|99714.9|99570|99712.9|99574.1|99733.3|99630.8|99677.3|99570|56
1655429880000|2022-06-17 01:38:00|99715.4|99573.7|99713|99579.1|99723.9|99591.7|99712.6|99573.7|56
1655429890000|2022-06-17 01:38:10|99716.7|99578.9|99715.6|99578.9|99722|99579.3|99714.5|99575.4|33
1655429900000|2022-06-17 01:38:20|99715.1|99577.6|99728.3|99678.3|99740.5|99678.3|99684.6|99577.6|51
1655429910000|2022-06-17 01:38:30|99727.7|99677.7|99737.1|99567.7|99737.2|99678.4|99693.3|99561.5|47
1655429920000|2022-06-17 01:38:40|99738.1|99566.1|99732.4|99569.6|99738.1|99582.4|99721.1|99561.1|61
1655429930000|2022-06-17 01:38:50|99732.9|99569.9|99722.8|99558.5|99735.6|99575.9|99716.4|99558|52
1655429940000|2022-06-17 01:39:00|99720.7|99558.3|99706.4|99552.9|99728|99572.8|99701.6|99550.7|70
1655429950000|2022-06-17 01:39:10|99695.9|99541.9|99699.6|99533|99715.3|99546.3|99694.4|99528.1|55
1655429960000|2022-06-17 01:39:20|99703.3|99531.4|99705.6|99545.9|99709.3|99548.2|99696.9|99531.4|46
1655429970000|2022-06-17 01:39:30|99705.5|99546.3|99717.1|99541.3|99717.1|99547.6|99705.5|99541.3|44
1655429980000|2022-06-17 01:39:40|99716.8|99541|99705.6|99552.6|99723.1|99559.8|99705.2|99539.6|55
1655429990000|2022-06-17 01:39:50|99706.1|99549.8|99711.7|99552.4|99713.2|99556.9|99702.9|99547.5|51
1655430000000|2022-06-17 01:40:00|99711.9|99552.6|99684.1|99634.1|99725.2|99638.3|99662.9|99548.7|69
1655430010000|2022-06-17 01:40:10|99683.5|99633.5|99708.9|99539.8|99717.8|99635.6|99671.4|99539.5|66
1655430020000|2022-06-17 01:40:20|99709.7|99540.7|99710.7|99539.6|99712.2|99543.2|99705.3|99539.4|34
1655430030000|2022-06-17 01:40:30|99710.3|99539.9|99721.4|99572.3|99732.8|99581|99703.4|99539.9|63
1655430040000|2022-06-17 01:40:40|99723.9|99566.5|99706.9|99574.9|99725.9|99575.8|99706.1|99558.2|61
1655430050000|2022-06-17 01:40:50|99707.5|99572.8|99684.5|99634.5|99732.2|99636.1|99684.5|99555.6|55
1655430060000|2022-06-17 01:41:00|99715.1|99589.4|99722.9|99597.9|99734.8|99635.3|99677.3|99574.9|50
1655430070000|2022-06-17 01:41:10|99724|99598.5|99724.3|99598.5|99734.6|99637.4|99679.4|99565.4|51
1655430080000|2022-06-17 01:41:20|99726.3|99596|99728.8|99599.9|99728.8|99639.1|99681.9|99594|29
1655430090000|2022-06-17 01:41:30|99685.7|99635.7|99725.1|99596.7|99730.3|99644|99681.3|99586.6|34
1655430100000|2022-06-17 01:41:40|99728.1|99591.4|99704.4|99549.4|99729.1|99637.1|99678.1|99545.5|42
1655430110000|2022-06-17 01:41:50|99705.8|99547.5|99696.6|99552.4|99715.3|99605.6|99654.3|99527.4|69
1655430120000|2022-06-17 01:42:00|99694.8|99552.6|99684.8|99544.3|99698.3|99557.1|99682.7|99544.3|62
1655430130000|2022-06-17 01:42:10|99686.3|99544|99710.3|99574|99727.9|99660|99663.4|99542.6|77
1655430140000|2022-06-17 01:42:20|99715|99566.4|99693.4|99519|99727.2|99566.4|99683.4|99516.7|69
1655430150000|2022-06-17 01:42:30|99687.1|99519.2|99691.3|99535.9|99695.1|99535.9|99680.1|99517.8|67
1655430160000|2022-06-17 01:42:40|99691.6|99536.1|99681.9|99520.8|99696.3|99536.2|99680|99520.8|64
1655430170000|2022-06-17 01:42:50|99682.1|99520.6|99646.2|99502.4|99686.7|99520.6|99644.2|99498.7|73
1655430180000|2022-06-17 01:43:00|99646.3|99500.1|99655.2|99503.5|99655.4|99510.8|99634.9|99496.5|59
1655430190000|2022-06-17 01:43:10|99655|99503.3|99616.1|99566.1|99668.6|99572.5|99613.8|99491.7|64
1655430200000|2022-06-17 01:43:20|99616.3|99566.3|99624.6|99574.6|99683.2|99580.9|99612.7|99517.3|56
1655430210000|2022-06-17 01:43:30|99623.3|99573.3|99627.5|99577.5|99674.9|99578|99619.3|99522.8|44
1655430220000|2022-06-17 01:43:40|99627.1|99577.1|99666.7|99530.4|99675.4|99578.5|99607.8|99516.4|67
1655430230000|2022-06-17 01:43:50|99630.4|99527.1|99616.3|99566.3|99667|99580.4|99608|99516.8|62
1655430240000|2022-06-17 01:44:00|99608.8|99558.8|99616.4|99566.4|99665.2|99571.6|99597.7|99498.2|71
1655430250000|2022-06-17 01:44:10|99618.2|99568.2|99612.6|99562.6|99660.8|99572.7|99611.6|99516.3|55
1655430260000|2022-06-17 01:44:20|99612.9|99562.9|99613|99563|99618.2|99568.2|99610.6|99560.6|39
1655430270000|2022-06-17 01:44:30|99612.5|99562.5|99644.8|99515.1|99667.9|99566.6|99605.4|99505|60
1655430280000|2022-06-17 01:44:40|99644.1|99514.6|99609.3|99559.3|99648.4|99564|99608.8|99514.6|31
1655430290000|2022-06-17 01:44:50|99609.7|99559.7|99607.1|99557.1|99615.2|99565.2|99607.1|99557.1|20
1655430300000|2022-06-17 01:45:00|99607.5|99557.5|99614.2|99564.2|99674.4|99585.9|99607.5|99523.9|51
1655430310000|2022-06-17 01:45:10|99615.2|99565.2|99611.7|99561.7|99641.8|99571|99605.6|99510.7|37
1655430320000|2022-06-17 01:45:20|99611.8|99561.8|99620.4|99570.4|99672|99572.2|99609.9|99520|48
1655430330000|2022-06-17 01:45:30|99620.6|99570.6|99639.5|99589.5|99664.9|99589.8|99620.6|99538.5|46
1655430340000|2022-06-17 01:45:40|99639.4|99589.4|99636.1|99586.1|99689.1|99589.5|99635.2|99544|34
1655430350000|2022-06-17 01:45:50|99635.5|99585.5|99642.3|99592.3|99679.2|99593.3|99631.3|99546.8|33
1655430360000|2022-06-17 01:46:00|99639.4|99589.4|99661|99611|99699.1|99614.1|99632.8|99524.2|72
1655430370000|2022-06-17 01:46:10|99660.1|99610.1|99687.7|99637.7|99712.3|99638.1|99651.9|99553.6|57
1655430380000|2022-06-17 01:46:20|99687.3|99637.3|99687.7|99529.9|99717.3|99640.3|99659.5|99514.9|66
1655430390000|2022-06-17 01:46:30|99699.5|99527.5|99684.3|99531|99705.4|99564.7|99681|99504.2|71
1655430400000|2022-06-17 01:46:40|99684.4|99531.1|99687.6|99522.4|99705.5|99545.7|99681.8|99522|63
1655430410000|2022-06-17 01:46:50|99693.2|99522.2|99702|99533.4|99702|99542|99678.6|99519.1|58
1655430420000|2022-06-17 01:47:00|99706.3|99521.9|99691.5|99641.5|99739.6|99642.1|99676.7|99520.9|59
1655430430000|2022-06-17 01:47:10|99691.1|99641.1|99697.5|99647.5|99745.6|99648.5|99687.4|99595|54
1655430440000|2022-06-17 01:47:20|99744.3|99596|99727.9|99568.1|99744.6|99640.2|99687.4|99553.8|59
1655430450000|2022-06-17 01:47:30|99727.8|99568.5|99722.7|99592.7|99728.7|99637.3|99681.7|99548.3|62
1655430460000|2022-06-17 01:47:40|99696.8|99646.8|99701|99651|99737.2|99652.3|99691.8|99603.3|31
1655430470000|2022-06-17 01:47:50|99700.8|99650.8|99695.7|99645.7|99701.3|99651.3|99692.7|99642.7|23
1655430480000|2022-06-17 01:48:00|99696.2|99646.2|99725.7|99587.5|99736.8|99652.4|99695.7|99583.5|44
1655430490000|2022-06-17 01:48:10|99724.5|99586.9|99705|99655|99743.4|99657|99684.8|99585.8|58
1655430500000|2022-06-17 01:48:20|99708.7|99658.7|99711.7|99661.7|99719|99669|99708.6|99658.6|53
1655430510000|2022-06-17 01:48:30|99711.1|99661.1|99701.3|99651.3|99734|99661.8|99687.9|99565.1|45
1655430520000|2022-06-17 01:48:40|99702|99652|99726.5|99555.8|99744.9|99652|99692.6|99527.7|74
1655430530000|2022-06-17 01:48:50|99726.4|99555.7|99725.3|99590.1|99742.7|99592.4|99718|99550.2|66
1655430540000|2022-06-17 01:49:00|99737.6|99577|99706.2|99656.2|99739.5|99658.5|99682.1|99571.3|56
1655430550000|2022-06-17 01:49:10|99706.6|99656.6|99720.1|99670.1|99750.8|99676.2|99702.4|99613.8|57
1655430560000|2022-06-17 01:49:20|99723|99673|99734.6|99684.6|99737.4|99687.4|99721.2|99671.2|41
1655430570000|2022-06-17 01:49:30|99735.8|99685.8|99736.9|99686.9|99772|99695|99732.8|99646.4|32
1655430580000|2022-06-17 01:49:40|99736.2|99686.2|99770.6|99643.6|99784.6|99692.6|99726.5|99553.7|64
1655430590000|2022-06-17 01:49:50|99770.1|99680.4|99733.8|99683.8|99772.5|99685.8|99727|99638.3|49
1655430600000|2022-06-17 01:50:00|99733.2|99683.2|99726|99676|99733.2|99683.2|99721.6|99671.6|37
1655430610000|2022-06-17 01:50:10|99725.3|99675.3|99759.9|99616.1|99765.9|99690.8|99715.6|99616.1|48
1655430620000|2022-06-17 01:50:20|99757|99607.4|99743.3|99600.8|99770|99613.7|99733.2|99580.8|70
1655430630000|2022-06-17 01:50:30|99745.9|99601.2|99745.5|99604.3|99751.2|99646.2|99696.1|99601.2|48
1655430640000|2022-06-17 01:50:40|99744.4|99604.4|99756|99594.7|99759.5|99616.5|99736.8|99573.3|60
1655430650000|2022-06-17 01:50:50|99759.4|99590.8|99742.1|99611|99773.8|99613.1|99735.9|99574.7|58
1655430660000|2022-06-17 01:51:00|99743.6|99610.8|99753.4|99612.7|99757.2|99615.9|99741.9|99606.5|44
1655430670000|2022-06-17 01:51:10|99753.9|99612.5|99752.5|99613.2|99758.6|99613.8|99749.3|99609.4|38
1655430680000|2022-06-17 01:51:20|99716.5|99613.4|99756.5|99623.6|99768.2|99667|99714.1|99613.4|42
1655430690000|2022-06-17 01:51:30|99754.4|99623.5|99760.8|99631.9|99767.6|99673.6|99719.9|99621.7|25
1655430700000|2022-06-17 01:51:40|99760.9|99632.3|99783|99646.8|99787|99692|99721.6|99631.1|32
1655430710000|2022-06-17 01:51:50|99781|99647.5|99786.6|99736.6|99820.8|99740.5|99738.5|99647.5|55
1655430720000|2022-06-17 01:52:00|99786.8|99736.8|99841.5|99693.3|99855.3|99756.5|99783.6|99684.2|70
1655430730000|2022-06-17 01:52:10|99838.7|99689.7|99784.4|99627.8|99854.3|99740|99775.3|99608.1|77
1655430740000|2022-06-17 01:52:20|99787.1|99623.3|99782.5|99631.3|99804|99646.2|99774.4|99614.2|75
1655430750000|2022-06-17 01:52:30|99784.4|99631.7|99783.8|99648.8|99807.4|99654.4|99775.1|99606.2|54
1655430760000|2022-06-17 01:52:40|99785.6|99649|99793.6|99654.7|99806.8|99666.2|99785.6|99648.4|55
1655430770000|2022-06-17 01:52:50|99791.1|99654.2|99779.4|99630.5|99794.1|99682.7|99726.6|99612.7|72
1655430780000|2022-06-17 01:53:00|99780.2|99631.2|99771.1|99641|99796|99684|99732|99605.4|68
1655430790000|2022-06-17 01:53:10|99774.1|99642.2|99756.7|99630.2|99786|99666.9|99716.9|99597.5|51
1655430800000|2022-06-17 01:53:20|99755.7|99630.1|99726.9|99676.9|99775.2|99680.3|99717.8|99587.4|63
1655430810000|2022-06-17 01:53:30|99767.1|99627.9|99753.8|99614.3|99774.4|99627.9|99743.2|99589.7|75
1655430820000|2022-06-17 01:53:40|99717|99667|99706.4|99656.4|99761|99669.6|99700.4|99614.5|67
1655430830000|2022-06-17 01:53:50|99706.6|99656.6|99747.6|99621.1|99752|99661.6|99706.4|99569.8|66
1655430840000|2022-06-17 01:54:00|99744.5|99616.6|99741.8|99591.9|99748.6|99654.5|99704.5|99565.3|67
1655430850000|2022-06-17 01:54:10|99742.3|99592.4|99757.4|99583.5|99761.3|99599.5|99725.4|99563.1|72
1655430860000|2022-06-17 01:54:20|99759.7|99581.1|99739.1|99589.4|99762.8|99600.8|99731.9|99572.9|68
1655430870000|2022-06-17 01:54:30|99734.1|99579.6|99745.3|99617.7|99752.3|99655.9|99705.9|99540|68
1655430880000|2022-06-17 01:54:40|99745.9|99603.1|99687.1|99540.6|99756.2|99608|99682.6|99517.7|69
1655430890000|2022-06-17 01:54:50|99687.5|99540.9|99687|99534.8|99694.5|99543.2|99681.4|99530.5|63
1655430900000|2022-06-17 01:55:00|99688|99536|99689.9|99557|99697.7|99602.5|99650.4|99533|61
1655430910000|2022-06-17 01:55:10|99689.1|99557.1|99693.1|99558|99693.1|99563.4|99687.3|99550.7|46
1655430920000|2022-06-17 01:55:20|99692.8|99561|99684.8|99544.4|99698.9|99609.4|99647|99541|52
1655430930000|2022-06-17 01:55:30|99683.7|99544.5|99678|99534.9|99689.8|99595.8|99641.4|99534.7|45
1655430940000|2022-06-17 01:55:40|99677.8|99534.1|99674.9|99546.9|99679.7|99591.2|99636|99532.8|29
1655430950000|2022-06-17 01:55:50|99674.4|99548.3|99678.7|99547.5|99680.3|99594.2|99637.8|99539|38
1655430960000|2022-06-17 01:56:00|99678.8|99548.6|99689.1|99558.2|99689.1|99609.6|99633|99533.1|54
1655430970000|2022-06-17 01:56:10|99689|99559.5|99665.2|99615.2|99703.7|99615.5|99653.5|99555.7|51
1655430980000|2022-06-17 01:56:20|99665.9|99615.9|99663.4|99613.4|99706|99618.4|99659|99570.5|45
1655430990000|2022-06-17 01:56:30|99663.7|99613.7|99697.1|99570.9|99700.8|99615.9|99659.2|99570|43
1655431000000|2022-06-17 01:56:40|99698.5|99570.6|99698.7|99570.8|99706.8|99610.5|99660.5|99560.9|40
1655431010000|2022-06-17 01:56:50|99697.7|99572|99661.5|99611.5|99703.5|99616.7|99655.7|99566.9|45
1655431020000|2022-06-17 01:57:00|99701|99558.7|99660.1|99610.1|99706.5|99612.3|99659.8|99558.7|29
1655431030000|2022-06-17 01:57:10|99659.4|99609.4|99692.2|99566.5|99700.5|99611.2|99655.2|99560.1|54
1655431040000|2022-06-17 01:57:20|99692.9|99565.2|99692.7|99566.2|99696.2|99609.6|99653.8|99564.8|39
1655431050000|2022-06-17 01:57:30|99690.4|99565.8|99688.8|99562.3|99690.9|99604.7|99651.8|99559.5|40
1655431060000|2022-06-17 01:57:40|99652.3|99561.9|99692.4|99560.3|99692.4|99606.5|99652.3|99559.9|32
1655431070000|2022-06-17 01:57:50|99692|99605.5|99649.5|99599.5|99693|99608.3|99644|99555.2|43
1655431080000|2022-06-17 01:58:00|99650.1|99600.1|99647.6|99597.6|99688.5|99601.9|99641.7|99552.8|44
1655431090000|2022-06-17 01:58:10|99649|99599|99657.7|99607.7|99695.3|99609.1|99647.3|99557.2|39
1655431100000|2022-06-17 01:58:20|99656.2|99606.2|99703.2|99572.7|99707.7|99618.8|99656.2|99567|59
1655431110000|2022-06-17 01:58:30|99702.3|99571.6|99657.6|99607.6|99702.4|99618.3|99657.6|99561.8|38
1655431120000|2022-06-17 01:58:40|99657.1|99607.1|99652|99602|99698|99614.6|99652|99566.5|46
1655431130000|2022-06-17 01:58:50|99653.1|99603.1|99683.5|99557|99699.2|99603.5|99644.1|99551.1|39
1655431140000|2022-06-17 01:59:00|99645.1|99595.1|99649|99599|99688.8|99602.2|99645.1|99554.6|49
1655431150000|2022-06-17 01:59:10|99648.8|99598.8|99690.1|99563.9|99693|99605.7|99648.1|99554.5|46
1655431160000|2022-06-17 01:59:20|99689.5|99563.2|99656.1|99606.1|99690.6|99609.7|99650.8|99560.7|37
1655431170000|2022-06-17 01:59:30|99657.1|99607.1|99706|99578.5|99706|99619.9|99656.6|99576.8|42
1655431180000|2022-06-17 01:59:40|99707|99579.3|99677.2|99627.2|99718.3|99627.2|99665.3|99571|46
1655431190000|2022-06-17 01:59:50|99676.6|99626.6|99666.4|99616.4|99714.7|99631|99665.4|99582|30
1655431200000|2022-06-17 02:00:00|99666.5|99616.5|99660.8|99610.8|99708.6|99617.8|99657|99569.8|53
1655431210000|2022-06-17 02:00:10|99661.3|99611.3|99696|99568.3|99696.6|99614.9|99656.2|99559.5|54
1655431220000|2022-06-17 02:00:20|99664|99614|99660.9|99610.9|99665.8|99615.8|99655.3|99605.3|34
1655431230000|2022-06-17 02:00:30|99662.4|99612.4|99660.6|99610.6|99663.4|99613.4|99657.2|99607.2|43
1655431240000|2022-06-17 02:00:40|99660.9|99610.9|99662.5|99612.5|99693.4|99613.6|99655.5|99566.4|41
1655431250000|2022-06-17 02:00:50|99660.1|99610.1|99709.3|99582.6|99709.9|99624.7|99658.6|99576.1|53
1655431260000|2022-06-17 02:01:00|99670.5|99584|99708.7|99578.4|99711.8|99623.1|99670.1|99576.3|54
1655431270000|2022-06-17 02:01:10|99708|99578|99671.1|99621.1|99708.1|99621.4|99663.5|99571.3|49
1655431280000|2022-06-17 02:01:20|99667.8|99617.8|99664.1|99614.1|99671.8|99621.8|99663.5|99613.5|50
1655431290000|2022-06-17 02:01:30|99663.9|99613.9|99670.8|99620.8|99676.4|99626.4|99663.9|99613.9|37
1655431300000|2022-06-17 02:01:40|99669.7|99619.7|99707.9|99573.3|99710|99619.7|99663.4|99571.1|37
1655431310000|2022-06-17 02:01:50|99707|99571|99674|99624|99710.5|99624.7|99665.3|99570.9|38
1655431320000|2022-06-17 02:02:00|99672.1|99622.1|99663|99613|99674.4|99624.4|99660|99610|57
1655431330000|2022-06-17 02:02:10|99663.5|99613.5|99672|99622|99672.4|99622.4|99660.2|99610.2|40
1655431340000|2022-06-17 02:02:20|99718.9|99582.2|99671.5|99621.5|99718.9|99627.8|99669.5|99582.2|32
1655431350000|2022-06-17 02:02:30|99672|99622|99678.6|99628.6|99678.9|99628.9|99672|99622|37
1655431360000|2022-06-17 02:02:40|99678.7|99628.7|99681.9|99631.9|99683.1|99633.1|99674.8|99624.8|33
1655431370000|2022-06-17 02:02:50|99681.2|99631.2|99687|99637|99691.3|99641.3|99679.9|99629.9|39
1655431380000|2022-06-17 02:03:00|99686.4|99636.4|99683.3|99633.3|99687|99637|99679.5|99629.5|44
1655431390000|2022-06-17 02:03:10|99683.5|99633.5|99686.1|99636.1|99688|99638|99682.7|99632.7|41
1655431400000|2022-06-17 02:03:20|99685.8|99635.8|99723.6|99598.6|99723.6|99638|99684.1|99598.1|34
1655431410000|2022-06-17 02:03:30|99686.1|99636.1|99691.7|99641.7|99727.8|99643.5|99684.8|99599.2|54
1655431420000|2022-06-17 02:03:40|99692.4|99642.4|99697.3|99647.3|99702.2|99652.2|99692|99642|54
1655431430000|2022-06-17 02:03:50|99697.5|99647.5|99680.6|99630.6|99697.7|99647.7|99680.3|99630.3|48
1655431440000|2022-06-17 02:04:00|99680.3|99630.3|99673.6|99623.6|99717.4|99632.5|99667.9|99579|52
1655431450000|2022-06-17 02:04:10|99673.7|99623.7|99673.9|99623.9|99680.4|99630.4|99669.9|99619.9|47
1655431460000|2022-06-17 02:04:20|99673.7|99623.7|99667.2|99617.2|99677|99627|99664.8|99614.8|30
1655431470000|2022-06-17 02:04:30|99667.3|99617.3|99659.3|99609.3|99668.2|99618.2|99657.8|99607.8|46
1655431480000|2022-06-17 02:04:40|99658|99608|99663|99613|99664.6|99614.6|99655.8|99605.8|29
1655431490000|2022-06-17 02:04:50|99663.1|99613.1|99662.7|99612.7|99701.4|99613.8|99662.1|99576.3|17
1655431500000|2022-06-17 02:05:00|99662.2|99612.2|99661.5|99611.5|99704.1|99614.3|99660.6|99571.4|17
1655431510000|2022-06-17 02:05:10|99662.1|99612.1|99673.6|99623.6|99724.2|99628.2|99662.1|99582.5|51
1655431520000|2022-06-17 02:05:20|99673.4|99623.4|99676.7|99626.7|99716.3|99628.8|99671.6|99585|36
1655431530000|2022-06-17 02:05:30|99676.9|99626.9|99676.6|99626.6|99678.3|99628.3|99676.1|99626.1|26
1655431540000|2022-06-17 02:05:40|99677.2|99627.2|99729.7|99600.7|99734.5|99643.3|99677.2|99590.3|46
1655431550000|2022-06-17 02:05:50|99730.6|99599.7|99697.9|99647.9|99737.2|99649.2|99695.5|99599.7|43
1655431560000|2022-06-17 02:06:00|99698.1|99648.1|99690.2|99640.2|99698.4|99648.4|99689.6|99639.6|38
1655431570000|2022-06-17 02:06:10|99689.8|99639.8|99687|99637|99727.1|99640.6|99686.7|99599.9|26
1655431580000|2022-06-17 02:06:20|99687.5|99637.5|99725.4|99598.9|99733.7|99639.3|99687.1|99598|25
1655431590000|2022-06-17 02:06:30|99688.6|99638.6|99684.2|99634.2|99732.3|99640.5|99682.6|99597.6|46
1655431600000|2022-06-17 02:06:40|99683.8|99633.8|99692.2|99642.2|99723.6|99648.4|99683.8|99590.7|50
1655431610000|2022-06-17 02:06:50|99692.8|99642.8|99692.9|99642.9|99696.2|99646.2|99689.1|99639.1|41
1655431620000|2022-06-17 02:07:00|99693.1|99643.1|99692.6|99642.6|99694.3|99644.3|99689.3|99639.3|33
1655431630000|2022-06-17 02:07:10|99693.2|99643.2|99700.3|99650.3|99735.3|99650.3|99689.6|99603.5|46
1655431640000|2022-06-17 02:07:20|99698.9|99648.9|99696.7|99646.7|99734.3|99649.3|99691.6|99608.6|40
1655431650000|2022-06-17 02:07:30|99696|99646|99701.5|99651.5|99736.4|99652.4|99693.1|99606.3|40
1655431660000|2022-06-17 02:07:40|99700.6|99650.6|99699.9|99649.9|99738|99653.5|99694|99608.5|37
1655431670000|2022-06-17 02:07:50|99699.8|99649.8|99694.3|99644.3|99699.8|99649.8|99694.3|99644.3|23
1655431680000|2022-06-17 02:08:00|99694.5|99644.5|99699.5|99649.5|99700.4|99650.4|99694.3|99644.3|25
1655431690000|2022-06-17 02:08:10|99699.2|99649.2|99713.4|99663.4|99714.6|99664.6|99698.6|99648.6|35
1655431700000|2022-06-17 02:08:20|99712.7|99662.7|99719.7|99669.7|99761.8|99671.7|99708.4|99632.4|44
1655431710000|2022-06-17 02:08:30|99719.8|99669.8|99727.4|99677.4|99755.5|99680|99715.3|99630.2|56
1655431720000|2022-06-17 02:08:40|99727.6|99677.6|99716.4|99666.4|99759.4|99678.7|99712|99623.9|55
1655431730000|2022-06-17 02:08:50|99752.3|99625.8|99719.6|99669.6|99759.1|99670.8|99713.5|99625.8|39
1655431740000|2022-06-17 02:09:00|99719.9|99669.9|99720.6|99670.6|99760.5|99676.6|99719.9|99632.6|48
1655431750000|2022-06-17 02:09:10|99721.2|99671.2|99714.2|99664.2|99722.4|99672.4|99714.2|99664.2|41
1655431760000|2022-06-17 02:09:20|99714.4|99664.4|99749.9|99624.4|99754.7|99665.1|99709|99621.4|33
1655431770000|2022-06-17 02:09:30|99752.5|99623.4|99720.5|99670.5|99759.5|99670.9|99715.1|99623.4|44
1655431780000|2022-06-17 02:09:40|99719.7|99669.7|99720.9|99670.9|99726.1|99676.1|99719.7|99669.7|45
1655431790000|2022-06-17 02:09:50|99721.2|99671.2|99727.6|99677.6|99757.5|99679.5|99719.2|99632.3|46
1655431800000|2022-06-17 02:10:00|99728|99678|99705.4|99655.4|99728.1|99678.1|99704.6|99654.6|47
1655431810000|2022-06-17 02:10:10|99706|99656|99704.1|99654.1|99743.2|99658.6|99699.8|99612.9|47
1655431820000|2022-06-17 02:10:20|99704.6|99654.6|99702.7|99652.7|99705.8|99655.8|99701.9|99651.9|24
1655431830000|2022-06-17 02:10:30|99702.9|99652.9|99688.8|99638.8|99736.2|99652.9|99687|99608|60
1655431840000|2022-06-17 02:10:40|99686.8|99636.8|99684.7|99634.7|99689.9|99639.9|99681.6|99631.6|51
1655431850000|2022-06-17 02:10:50|99686.1|99636.1|99684.8|99634.8|99690|99640|99683.6|99633.6|44
1655431860000|2022-06-17 02:11:00|99686.1|99636.1|99688.8|99638.8|99689.8|99639.8|99684.7|99634.7|31
1655431870000|2022-06-17 02:11:10|99689.1|99639.1|99683.4|99633.4|99689.1|99639.1|99683.3|99633.3|12
1655431880000|2022-06-17 02:11:20|99683.3|99633.3|99685.4|99635.4|99685.9|99635.9|99683.3|99633.3|21
1655431890000|2022-06-17 02:11:30|99684.6|99634.6|99686.2|99636.2|99722.8|99639.2|99684.1|99597.3|26
1655431900000|2022-06-17 02:11:40|99685.8|99635.8|99688.1|99638.1|99690.4|99640.4|99682.7|99632.7|32
1655431910000|2022-06-17 02:11:50|99688.5|99638.5|99695.5|99645.5|99695.7|99645.7|99687.7|99637.7|20
1655431920000|2022-06-17 02:12:00|99695.3|99645.3|99693.6|99643.6|99696.7|99646.7|99693.3|99643.3|18
1655431930000|2022-06-17 02:12:10|99694.3|99644.3|99692.2|99642.2|99695.9|99645.9|99692.2|99642.2|11
1655431940000|2022-06-17 02:12:20|99691.6|99641.6|99683|99633|99723.8|99641.6|99680.1|99594.4|40
1655431950000|2022-06-17 02:12:30|99683.9|99633.9|99675.3|99625.3|99723.4|99633.9|99675.3|99595.7|37
1655431960000|2022-06-17 02:12:40|99674.7|99624.7|99675.6|99625.6|99677.7|99627.7|99674.1|99624.1|41
1655431970000|2022-06-17 02:12:50|99675.8|99625.8|99673.8|99623.8|99675.8|99625.8|99673.4|99623.4|36
1655431980000|2022-06-17 02:13:00|99673.9|99623.9|99662.6|99612.6|99674.3|99624.3|99661.2|99611.2|22
1655431990000|2022-06-17 02:13:10|99663.3|99613.3|99665.8|99615.8|99667.7|99617.7|99663.3|99613.3|18
1655432000000|2022-06-17 02:13:20|99667.5|99617.5|99664.5|99614.5|99667.5|99617.5|99660.4|99610.4|22
1655432010000|2022-06-17 02:13:30|99664.7|99614.7|99670.7|99620.7|99710.2|99622.2|99664.7|99578.7|36
1655432020000|2022-06-17 02:13:40|99670.4|99620.4|99674|99624|99714.4|99626.7|99668.2|99580.6|32
1655432030000|2022-06-17 02:13:50|99673.8|99623.8|99672.1|99622.1|99674.9|99624.9|99672.1|99622.1|22
1655432040000|2022-06-17 02:14:00|99672.8|99622.8|99670.8|99620.8|99673.3|99623.3|99662.9|99612.9|42
1655432050000|2022-06-17 02:14:10|99670.9|99620.9|99671.7|99621.7|99714.7|99627.9|99665|99588.7|41
1655432060000|2022-06-17 02:14:20|99672.8|99622.8|99716.3|99585|99716.3|99629.8|99672.3|99585|39
1655432070000|2022-06-17 02:14:30|99714.7|99585.3|99665.7|99615.7|99718.1|99624.9|99662.2|99576|42
1655432080000|2022-06-17 02:14:40|99665.2|99615.2|99664.8|99614.8|99669.3|99619.3|99661.6|99611.6|42
1655432090000|2022-06-17 02:14:50|99664.7|99614.7|99664.1|99614.1|99666.7|99616.7|99661|99611|25
1655432100000|2022-06-17 02:15:00|99663.5|99613.5|99665.2|99615.2|99669.2|99619.2|99663.5|99613.5|45
1655432110000|2022-06-17 02:15:10|99665.1|99615.1|99679.4|99629.4|99716.6|99629.4|99664.2|99580.1|32
1655432120000|2022-06-17 02:15:20|99674.7|99624.7|99724|99584|99724|99625.9|99670|99578.2|52
1655432130000|2022-06-17 02:15:30|99669.5|99619.5|99679.6|99629.6|99680.2|99630.2|99668.7|99618.7|42
1655432140000|2022-06-17 02:15:40|99680.2|99630.2|99715.4|99586.1|99723|99633.1|99675.7|99586.1|48
1655432150000|2022-06-17 02:15:50|99714|99586.4|99678.3|99628.3|99715.5|99631.8|99671.8|99585.6|50
1655432160000|2022-06-17 02:16:00|99678.2|99628.2|99676.4|99626.4|99682.5|99632.5|99673.9|99623.9|26
1655432170000|2022-06-17 02:16:10|99672.6|99622.6|99673.2|99623.2|99674.1|99624.1|99671|99621|22
1655432180000|2022-06-17 02:16:20|99673.1|99623.1|99717.2|99591.3|99717.5|99632.9|99669.2|99590.4|29
1655432190000|2022-06-17 02:16:30|99718.7|99591.1|99723.8|99593.5|99723.8|99633.6|99679.2|99588.6|36
1655432200000|2022-06-17 02:16:40|99721.9|99593.8|99688.8|99638.8|99725.9|99638.8|99681.4|99593.8|37
1655432210000|2022-06-17 02:16:50|99689|99639|99684|99634|99731.1|99640.2|99683.6|99599.6|44
1655432220000|2022-06-17 02:17:00|99683.8|99633.8|99683.5|99633.5|99731.1|99636.3|99681|99590.1|43
1655432230000|2022-06-17 02:17:10|99682.9|99632.9|99677|99627|99682.9|99632.9|99675.6|99625.6|34
1655432240000|2022-06-17 02:17:20|99677.2|99627.2|99680.2|99630.2|99717.8|99633.5|99677|99592.5|27
1655432250000|2022-06-17 02:17:30|99680.5|99630.5|99679.2|99629.2|99681.6|99631.6|99678.7|99628.7|20
1655432260000|2022-06-17 02:17:40|99679|99629|99675.2|99625.2|99679|99629|99675.1|99625.1|14
1655432270000|2022-06-17 02:17:50|99675|99625|99673.3|99623.3|99677|99627|99670.9|99620.9|24
1655432280000|2022-06-17 02:18:00|99669.1|99619.1|99681.2|99631.2|99714|99631.4|99668.5|99581.5|44
1655432290000|2022-06-17 02:18:10|99681|99631|99679.7|99629.7|99686.1|99636.1|99677.1|99627.1|39
1655432300000|2022-06-17 02:18:20|99679.2|99629.2|99687.3|99637.3|99688.9|99638.9|99678.5|99628.5|36
1655432310000|2022-06-17 02:18:30|99686.3|99636.3|99689.9|99639.9|99691.3|99641.3|99685.5|99635.5|32
1655432320000|2022-06-17 02:18:40|99689.5|99639.5|99729.3|99602.7|99730.1|99645.9|99689.1|99602.2|43
1655432330000|2022-06-17 02:18:50|99692.6|99642.6|99695.4|99645.4|99700.1|99650.1|99690|99640|42
1655432340000|2022-06-17 02:19:00|99695.7|99645.7|99685.5|99635.5|99696.7|99646.7|99685.3|99635.3|47
1655432350000|2022-06-17 02:19:10|99686.6|99636.6|99685.2|99635.2|99725.7|99640.3|99683.3|99598.2|44
1655432360000|2022-06-17 02:19:20|99684.8|99634.8|99685|99635|99726|99638.8|99680.3|99589.6|43
1655432370000|2022-06-17 02:19:30|99724.8|99597.3|99677.4|99627.4|99724.8|99638.8|99677.3|99595.9|35
1655432380000|2022-06-17 02:19:40|99678.6|99628.6|99671.7|99621.7|99678.6|99628.6|99671.7|99621.7|39
1655432390000|2022-06-17 02:19:50|99672.2|99622.2|99668.2|99618.2|99676.5|99626.5|99667.1|99617.1|36
1655432400000|2022-06-17 02:20:00|99668.7|99618.7|99669.5|99619.5|99672.4|99622.4|99666.9|99616.9|41
1655432410000|2022-06-17 02:20:10|99669.1|99619.1|99665.6|99615.6|99672.4|99622.4|99664.9|99614.9|35
1655432420000|2022-06-17 02:20:20|99666.3|99616.3|99668|99618|99668.6|99618.6|99665.6|99615.6|25
1655432430000|2022-06-17 02:20:30|99668.6|99618.6|99678.7|99628.7|99712.3|99630.7|99668.2|99582.1|45
1655432440000|2022-06-17 02:20:40|99716.5|99586.1|99677.4|99627.4|99718.3|99631.4|99674.6|99584.9|53
1655432450000|2022-06-17 02:20:50|99676.5|99626.5|99676.9|99626.9|99682.8|99632.8|99676.5|99626.5|43
1655432460000|2022-06-17 02:21:00|99677.5|99627.5|99678.4|99628.4|99679|99629|99674.6|99624.6|41
1655432470000|2022-06-17 02:21:10|99678.5|99628.5|99673.6|99623.6|99715.3|99629.8|99671|99586.6|42
1655432480000|2022-06-17 02:21:20|99715.8|99585.8|99679.2|99629.2|99716.2|99631.1|99669.9|99585.8|39
1655432490000|2022-06-17 02:21:30|99678.7|99628.7|99683.3|99633.3|99716.8|99633.3|99677.4|99588.7|49
1655432500000|2022-06-17 02:21:40|99679.3|99629.3|99683.2|99633.2|99686.7|99636.7|99678.3|99628.3|46
1655432510000|2022-06-17 02:21:50|99683.6|99633.6|99690|99640|99690|99640|99682.5|99632.5|41
1655432520000|2022-06-17 02:22:00|99690.2|99640.2|99683.4|99633.4|99690.2|99640.2|99679.7|99629.7|54
1655432530000|2022-06-17 02:22:10|99684.1|99634.1|99678|99628|99720.3|99634.1|99675.3|99589.8|38
1655432540000|2022-06-17 02:22:20|99677.6|99627.6|99682.2|99632.2|99721.3|99633.6|99675.8|99587.6|41
1655432550000|2022-06-17 02:22:30|99683|99633|99680|99630|99683.1|99633.1|99678.7|99628.7|39
1655432560000|2022-06-17 02:22:40|99680.2|99630.2|99693.3|99643.3|99694.2|99644.2|99680.2|99630.2|49
1655432570000|2022-06-17 02:22:50|99694.2|99644.2|99694.5|99644.5|99733.7|99647.8|99690.6|99608.2|40
1655432580000|2022-06-17 02:23:00|99695.6|99645.6|99694.4|99644.4|99696.4|99646.4|99693.5|99643.5|36
1655432590000|2022-06-17 02:23:10|99694.1|99644.1|99696.9|99646.9|99734.5|99647.9|99694.1|99609.2|28
1655432600000|2022-06-17 02:23:20|99697.2|99647.2|99685.8|99635.8|99727.6|99647.2|99685.1|99600.8|43
1655432610000|2022-06-17 02:23:30|99686.2|99636.2|99701.9|99651.9|99740.7|99652.7|99685.8|99608.6|54
1655432620000|2022-06-17 02:23:40|99701.7|99651.7|99697.5|99647.5|99702.3|99652.3|99696.1|99646.1|43
1655432630000|2022-06-17 02:23:50|99696.4|99646.4|99695.5|99645.5|99697.8|99647.8|99694.3|99644.3|35
1655432640000|2022-06-17 02:24:00|99695.7|99645.7|99695.8|99645.8|99698.7|99648.7|99695.2|99645.2|38
1655432650000|2022-06-17 02:24:10|99695|99645|99693.6|99643.6|99739.9|99646.3|99689.3|99606.7|38
1655432660000|2022-06-17 02:24:20|99694.4|99644.4|99725.2|99596.1|99737.1|99644.4|99685|99596.1|48
1655432670000|2022-06-17 02:24:30|99685.4|99635.4|99725.8|99597.8|99735.1|99641.9|99685.4|99597.1|55
1655432680000|2022-06-17 02:24:40|99689|99639|99692.6|99642.6|99731|99644.4|99688.4|99597.6|38
1655432690000|2022-06-17 02:24:50|99694|99644|99694.3|99644.3|99699|99649|99692.7|99642.7|55
1655432700000|2022-06-17 02:25:00|99695.3|99645.3|99733.5|99607.6|99733.5|99647.3|99692.8|99607.6|53
1655432710000|2022-06-17 02:25:10|99696.4|99646.4|99690.4|99640.4|99697.9|99647.9|99690.4|99640.4|51
1655432720000|2022-06-17 02:25:20|99691.2|99641.2|99682.9|99632.9|99731.9|99643.1|99682.6|99595.9|54
1655432730000|2022-06-17 02:25:30|99728.5|99598.3|99727|99599.2|99732|99636.2|99682.4|99596|45
1655432740000|2022-06-17 02:25:40|99730.5|99598.7|99688.4|99638.4|99730.5|99638.7|99682.6|99598.7|39
1655432750000|2022-06-17 02:25:50|99688.3|99638.3|99691.5|99641.5|99737.6|99647.9|99686|99609.9|35
1655432760000|2022-06-17 02:26:00|99692.7|99642.7|99694.3|99644.3|99694.6|99644.6|99689.3|99639.3|43
1655432770000|2022-06-17 02:26:10|99694.5|99644.5|99695.5|99645.5|99699.2|99649.2|99692.5|99642.5|52
1655432780000|2022-06-17 02:26:20|99695.8|99645.8|99695|99645|99697|99647|99691.1|99641.1|41
1655432790000|2022-06-17 02:26:30|99694.9|99644.9|99689.1|99639.1|99695.2|99645.2|99689.1|99639.1|37
1655432800000|2022-06-17 02:26:40|99688.6|99638.6|99691.1|99641.1|99732.4|99643.9|99687.8|99606.6|50
1655432810000|2022-06-17 02:26:50|99693.1|99643.1|99684|99634|99730.9|99643.1|99684|99599|39
1655432820000|2022-06-17 02:27:00|99685.7|99635.7|99696.4|99646.4|99735.4|99649.5|99685.1|99604.2|46
1655432830000|2022-06-17 02:27:10|99697.2|99647.2|99694.3|99644.3|99697.4|99647.4|99693.3|99643.3|45
1655432840000|2022-06-17 02:27:20|99693.8|99643.8|99716.4|99556.9|99735.3|99647.3|99688.3|99553.6|46
1655432850000|2022-06-17 02:27:30|99719.5|99559.9|99704.4|99533.1|99719.5|99561.1|99691.8|99525.3|61
1655432860000|2022-06-17 02:27:40|99703.6|99533.3|99681.5|99501.8|99711.8|99536.5|99668.8|99477.9|56
1655432870000|2022-06-17 02:27:50|99681.2|99500.2|99618.7|99419.8|99681.2|99503.2|99600.3|99400.3|77
1655432880000|2022-06-17 02:28:00|99604.3|99404.3|99589.9|99401.9|99617.7|99417.7|99589.9|99393.4|70
1655432890000|2022-06-17 02:28:10|99593.8|99394.8|99560.5|99365.2|99618.2|99418.2|99555.9|99355.9|77
1655432900000|2022-06-17 02:28:20|99559.9|99365.9|99565.8|99365.8|99569.7|99372.5|99555.6|99355.6|74
1655432910000|2022-06-17 02:28:30|99566.9|99366.9|99569.8|99369.8|99590.3|99390.3|99547.4|99347.4|75
1655432920000|2022-06-17 02:28:40|99553.7|99353.7|99666.8|99483.5|99666.8|99483.5|99522.2|99322.2|78
1655432930000|2022-06-17 02:28:50|99665.2|99458.3|99662.5|99492.7|99681.8|99504.2|99655.6|99458.3|56
1655432940000|2022-06-17 02:29:00|99659.1|99505.4|99671.8|99488.4|99683.2|99505.4|99659.1|99486|45
1655432950000|2022-06-17 02:29:10|99671|99488.5|99671.9|99481.2|99678.5|99504|99670.3|99473.6|35
1655432960000|2022-06-17 02:29:20|99671.7|99480|99665|99489.3|99674.4|99490.3|99665|99470.5|27
1655432970000|2022-06-17 02:29:30|99672.2|99488.3|99651.8|99475.9|99679|99494.7|99648.9|99466.3|47
1655432980000|2022-06-17 02:29:40|99653|99475.4|99652.4|99473.1|99655.5|99481.8|99650.3|99466.9|32
1655432990000|2022-06-17 02:29:50|99650.6|99474.4|99638.9|99450.6|99656.1|99487.2|99631.8|99441.6|49
1655433000000|2022-06-17 02:30:00|99643.3|99455.2|99644.1|99459.7|99655|99483.9|99639.6|99444.2|57
1655433010000|2022-06-17 02:30:10|99642.2|99463.8|99653.4|99478.1|99657|99484.3|99640.5|99460.2|50
1655433020000|2022-06-17 02:30:20|99650.3|99483.1|99644.3|99494.3|99659.7|99499.6|99639.5|99467.7|66
1655433030000|2022-06-17 02:30:30|99646.9|99482.5|99649|99491.8|99657.7|99493|99645.3|99468.1|50
1655433040000|2022-06-17 02:30:40|99652.3|99486.8|99678.4|99529.8|99687.3|99588.3|99636|99484.1|43
1655433050000|2022-06-17 02:30:50|99678.8|99535.7|99675.4|99515.3|99697.9|99542.4|99670.6|99515.3|43
1655433060000|2022-06-17 02:31:00|99672.6|99520.1|99665.5|99519.9|99685.3|99535.4|99665.5|99516.4|52
1655433070000|2022-06-17 02:31:10|99663.1|99525.4|99665|99515|99669.1|99527.2|99661.9|99515|26
1655433080000|2022-06-17 02:31:20|99662.8|99517.1|99665.5|99497.8|99667.6|99518.3|99661.9|99496|16
1655433090000|2022-06-17 02:31:30|99659.2|99530.5|99661.4|99512.8|99665.7|99572.4|99622.4|99512.8|35
1655433100000|2022-06-17 02:31:40|99664.7|99522.3|99664.7|99513.8|99665.2|99526.3|99657.4|99506|44
1655433110000|2022-06-17 02:31:50|99664|99512.6|99655.3|99520.3|99664.9|99531.7|99651.9|99507.3|48
1655433120000|2022-06-17 02:32:00|99655.6|99521.3|99658.4|99506.5|99662.4|99521.4|99654.9|99500.3|32
1655433130000|2022-06-17 02:32:10|99658.3|99506.3|99656.6|99514.2|99662.1|99529.3|99654.8|99506.3|39
1655433140000|2022-06-17 02:32:20|99657.8|99508.2|99664.5|99512.5|99664.6|99517.9|99654.2|99508.2|31
1655433150000|2022-06-17 02:32:30|99666.9|99513.7|99654.8|99520.5|99666.9|99529.1|99654.6|99510.7|30
1655433160000|2022-06-17 02:32:40|99655.9|99521.8|99663.7|99531.9|99667.2|99566.2|99616.2|99514.7|50
1655433170000|2022-06-17 02:32:50|99664.8|99533.8|99666.6|99515.6|99671.9|99580.2|99630.2|99515.6|61
1655433180000|2022-06-17 02:33:00|99668.7|99509.7|99687.6|99537.1|99687.6|99548.8|99664.9|99505.2|43
1655433190000|2022-06-17 02:33:10|99688.8|99537.5|99687.6|99543|99691.6|99549.3|99683.8|99531.6|33
1655433200000|2022-06-17 02:33:20|99686.1|99551.9|99682.1|99541.6|99686.1|99551.9|99676.6|99538.9|35
1655433210000|2022-06-17 02:33:30|99681.8|99541.2|99685.1|99548.3|99687.1|99553.8|99681.8|99541.2|24
1655433220000|2022-06-17 02:33:40|99684.5|99541|99683.3|99547.9|99687.8|99547.9|99683.3|99538.1|28
1655433230000|2022-06-17 02:33:50|99681.2|99553.3|99681.3|99542.1|99684.3|99594.3|99638.8|99527.4|37
1655433240000|2022-06-17 02:34:00|99679.9|99542.2|99680.9|99550.8|99685.3|99604.8|99642.4|99536.2|53
1655433250000|2022-06-17 02:34:10|99682.7|99546.3|99683.9|99546.7|99686.2|99593.2|99642.5|99543.1|30
1655433260000|2022-06-17 02:34:20|99683.6|99546.3|99678.7|99544.3|99685.6|99554|99676.7|99542.1|34
1655433270000|2022-06-17 02:34:30|99678.1|99544.1|99664.5|99536.7|99679.5|99588.6|99626.5|99517.6|60
1655433280000|2022-06-17 02:34:40|99665.7|99534.6|99669.5|99530|99670|99576.3|99625.1|99525.1|48
1655433290000|2022-06-17 02:34:50|99666.2|99535.3|99672.1|99541.1|99672.1|99580.8|99625.6|99525.3|52
1655433300000|2022-06-17 02:35:00|99669.7|99540.3|99669.7|99537.9|99677.2|99586.1|99629.2|99523.9|53
1655433310000|2022-06-17 02:35:10|99671|99536.5|99679.6|99530.4|99682.7|99548.2|99669.2|99524.4|43
1655433320000|2022-06-17 02:35:20|99678.5|99536.3|99636.2|99586.2|99686.8|99588.5|99635.8|99522|33
1655433330000|2022-06-17 02:35:30|99679.3|99536.3|99686|99542.6|99686.4|99591.7|99639.4|99533.7|43
1655433340000|2022-06-17 02:35:40|99686.7|99541.6|99689.2|99548.9|99690.5|99554.7|99684.1|99541.6|33
1655433350000|2022-06-17 02:35:50|99688.6|99548.6|99693.7|99557.7|99700.2|99608.5|99657.3|99548.6|36
1655433360000|2022-06-17 02:36:00|99693.6|99550.6|99697.7|99552.4|99702.4|99559.3|99685.2|99529.4|39
1655433370000|2022-06-17 02:36:10|99699|99550.2|99689.4|99557.2|99704.5|99557.7|99689.4|99547.2|17
1655433380000|2022-06-17 02:36:20|99689.6|99555.6|99701.3|99571.2|99707.7|99611.8|99648.8|99555.6|54
1655433390000|2022-06-17 02:36:30|99702.5|99574.4|99710.3|99553.7|99716.6|99618.5|99660.8|99548.6|47
1655433400000|2022-06-17 02:36:40|99709.8|99558.1|99698.6|99561.4|99714.4|99571.6|99697.1|99548.7|27
1655433410000|2022-06-17 02:36:50|99698.5|99560.1|99696.1|99543.6|99703.8|99569.9|99690.9|99543.6|38
1655433420000|2022-06-17 02:37:00|99698.8|99555.1|99660.9|99610.9|99724|99610.9|99653.7|99518.3|57
1655433430000|2022-06-17 02:37:10|99660.6|99610.6|99694.2|99569.2|99699.8|99611.7|99656.9|99569.2|38
1655433440000|2022-06-17 02:37:20|99694.9|99568.7|99713.7|99562.3|99718.7|99571.9|99694.9|99553.4|38
1655433450000|2022-06-17 02:37:30|99714.5|99564.5|99722.4|99560.6|99722.4|99570.1|99706.1|99548.6|48
1655433460000|2022-06-17 02:37:40|99722.7|99560.9|99724.1|99560.2|99726.2|99567|99718|99552.3|21
1655433470000|2022-06-17 02:37:50|99722|99562.6|99719.8|99564.5|99722|99572.6|99708.2|99562.6|25
1655433480000|2022-06-17 02:38:00|99722.2|99559.1|99716.2|99560.7|99725.1|99572.6|99713.6|99553.6|19
1655433490000|2022-06-17 02:38:10|99715.9|99559.9|99716.5|99569.2|99734.2|99576.5|99704|99530.2|32
1655433500000|2022-06-17 02:38:20|99718.2|99561|99713.9|99564.3|99730.5|99576.8|99709.8|99535.4|32
1655433510000|2022-06-17 02:38:30|99711.9|99571.6|99710.2|99557.6|99717.9|99573.8|99708.3|99551.2|42
1655433520000|2022-06-17 02:38:40|99708.4|99561.6|99708.7|99567.2|99712.2|99567.2|99708.4|99557.6|15
1655433530000|2022-06-17 02:38:50|99710.4|99568.9|99708.6|99568.7|99722.9|99569.1|99699.9|99533.3|29
1655433540000|2022-06-17 02:39:00|99714.4|99554.2|99705.1|99565.3|99716.1|99571.9|99703.7|99550.7|47
1655433550000|2022-06-17 02:39:10|99706.2|99565.5|99710.4|99556.1|99711.6|99566.5|99705.1|99556.1|31
1655433560000|2022-06-17 02:39:20|99710.8|99556.5|99721.9|99561.2|99724|99567.2|99710.4|99556.1|33
1655433570000|2022-06-17 02:39:30|99723.4|99557.3|99717.2|99572|99734.2|99618.3|99668.3|99534.2|38
1655433580000|2022-06-17 02:39:40|99707.6|99565.8|99712.5|99581.8|99717.8|99583.5|99707.6|99565.8|34
1655433590000|2022-06-17 02:39:50|99712.7|99582|99712.6|99581.5|99719.4|99583.3|99709.9|99555.2|33
1655433600000|2022-06-17 02:40:00|99711.1|99581.9|99715.4|99573.6|99722.9|99620.6|99669.4|99550.6|44
1655433610000|2022-06-17 02:40:10|99714.3|99577|99716.7|99578.4|99727.6|99624|99671.6|99552.7|53
1655433620000|2022-06-17 02:40:20|99717|99572.6|99715.5|99572|99722.5|99578.6|99703.7|99554.7|50
1655433630000|2022-06-17 02:40:30|99716.8|99562.5|99713.9|99574.1|99729.4|99623.3|99673.3|99542.8|50
1655433640000|2022-06-17 02:40:40|99712.9|99576.5|99708.4|99578.2|99715.5|99581.9|99707.7|99573.5|40
1655433650000|2022-06-17 02:40:50|99708.7|99577.1|99708.2|99575.9|99730.6|99621|99662.6|99567.2|37
1655433660000|2022-06-17 02:41:00|99666.4|99616.4|99705|99574.2|99722.2|99619.2|99662|99541.1|50
1655433670000|2022-06-17 02:41:10|99705.7|99575.4|99705.5|99578.7|99709.5|99578.7|99704.6|99567.7|29
1655433680000|2022-06-17 02:41:20|99722.4|99538.2|99712.8|99564.1|99722.4|99620.2|99664.8|99538.2|48
1655433690000|2022-06-17 02:41:30|99717.1|99567.1|99713|99573.1|99717.1|99581.5|99705.2|99560.6|30
1655433700000|2022-06-17 02:41:40|99712.7|99572.7|99708.2|99577.7|99714|99578.4|99704.7|99572.7|32
1655433710000|2022-06-17 02:41:50|99708.5|99576.1|99673.7|99623.7|99716.3|99623.7|99670.7|99567.4|23
1655433720000|2022-06-17 02:42:00|99712.4|99576|99717.1|99577.4|99720.5|99581.1|99710.2|99565.5|32
1655433730000|2022-06-17 02:42:10|99716.8|99577.1|99730.3|99564.1|99733.4|99623.3|99673.3|99553.7|41
1655433740000|2022-06-17 02:42:20|99733.4|99558.6|99725.3|99574.8|99733.4|99574.8|99724.7|99555.8|24
1655433750000|2022-06-17 02:42:30|99727|99575.2|99722.3|99573.6|99735.7|99587.6|99714.3|99545.7|50
1655433760000|2022-06-17 02:42:40|99720.9|99574.4|99728.4|99580.2|99729.6|99585.9|99717.6|99549.7|28
1655433770000|2022-06-17 02:42:50|99728.6|99580.9|99706.8|99573.8|99732.1|99623.8|99665.8|99532.1|63
1655433780000|2022-06-17 02:43:00|99707|99571.3|99721.9|99561.4|99727.1|99619.9|99668.9|99557.3|61
1655433790000|2022-06-17 02:43:10|99717.5|99559.4|99720.2|99608.2|99764.8|99608.2|99694.9|99539.5|78
1655433800000|2022-06-17 02:43:20|99721|99603.7|99733.4|99636.8|99767.9|99642.8|99692.8|99603.7|80
1655433810000|2022-06-17 02:43:30|99743.3|99631.8|99762.1|99641.1|99771.8|99652.4|99695.4|99620|78
1655433820000|2022-06-17 02:43:40|99752.2|99643.5|99749.2|99645.8|99783.5|99665|99703.6|99629|80
1655433830000|2022-06-17 02:43:50|99714.7|99664.7|99737.9|99641.9|99775.4|99669.9|99708.5|99631.1|79
1655433840000|2022-06-17 02:44:00|99714.8|99664.8|99705|99655|99774.4|99669.4|99694.3|99628.5|80
1655433850000|2022-06-17 02:44:10|99701.3|99651.3|99713.7|99663.7|99759.7|99663.7|99696.1|99626.4|78
1655433860000|2022-06-17 02:44:20|99706.4|99656.4|99712|99602|99763.4|99660.8|99689.9|99591.6|80
1655433870000|2022-06-17 02:44:30|99712.6|99602.5|99663.5|99511.1|99724.7|99602.5|99663.5|99509.9|79
1655433880000|2022-06-17 02:44:40|99662.7|99512.3|99615.4|99462.7|99682.5|99522.1|99588.7|99456.4|78
1655433890000|2022-06-17 02:44:50|99615.1|99486.8|99607.6|99457.8|99666.4|99505.9|99581.4|99452.2|79
1655433900000|2022-06-17 02:45:00|99642.8|99457.2|99585.4|99461.8|99643.6|99489.2|99569.9|99454.9|73
1655433910000|2022-06-17 02:45:10|99579.4|99464.6|99587|99468|99627.5|99487|99558.9|99421.9|79
1655433920000|2022-06-17 02:45:20|99599.3|99467.5|99618.2|99479.5|99651.4|99500.3|99591.5|99453.2|74
1655433930000|2022-06-17 02:45:30|99620.3|99474.9|99602.4|99492.3|99628.4|99500|99587.8|99467.9|74
1655433940000|2022-06-17 02:45:40|99607.3|99481|99592.8|99478.6|99618.8|99486|99570.7|99466.6|74
1655433950000|2022-06-17 02:45:50|99593.3|99476.4|99593.8|99474.6|99607.5|99487.9|99536.8|99453.6|72
1655433960000|2022-06-17 02:46:00|99597.8|99471.3|99590|99469.7|99629.5|99479.8|99574.9|99436|62
1655433970000|2022-06-17 02:46:10|99589.4|99468.7|99601.7|99503.1|99628.6|99526.1|99574.9|99446.4|61
1655433980000|2022-06-17 02:46:20|99609.6|99507.9|99596.4|99497.3|99642|99516|99592.9|99486|78
1655433990000|2022-06-17 02:46:30|99599.9|99499.4|99607.5|99508.4|99654|99532|99571.4|99463|67
1655434000000|2022-06-17 02:46:40|99609.4|99509.6|99597.5|99493.4|99621.7|99509.6|99557.1|99475.1|76
1655434010000|2022-06-17 02:46:50|99597.8|99496.5|99597.8|99496.8|99617|99501.6|99583.8|99484.3|71
1655434020000|2022-06-17 02:47:00|99596.9|99494.4|99574.8|99524.8|99623.8|99524.8|99562.5|99487.7|72
1655434030000|2022-06-17 02:47:10|99598.2|99501.1|99620.3|99494|99649|99533.1|99567.3|99467|70
1655434040000|2022-06-17 02:47:20|99650|99468|99611.2|99497.3|99650|99523.3|99568.3|99468|68
1655434050000|2022-06-17 02:47:30|99608.5|99500.5|99631.3|99476.3|99641.1|99528.9|99570|99476.3|65
1655434060000|2022-06-17 02:47:40|99596.8|99501.6|99574.8|99524.8|99632|99537.1|99564|99491.8|77
1655434070000|2022-06-17 02:47:50|99574.9|99524.9|99605.8|99502.4|99653.2|99535.2|99574.9|99486.6|70
1655434080000|2022-06-17 02:48:00|99615.3|99507.9|99572|99522|99626.3|99535.9|99570.8|99496.4|77
1655434090000|2022-06-17 02:48:10|99605|99510|99581.2|99531.2|99628.7|99539.9|99573.7|99494.3|71
1655434100000|2022-06-17 02:48:20|99582.2|99532.2|99611.3|99509.9|99662|99540.5|99577.3|99478|61
1655434110000|2022-06-17 02:48:30|99593.2|99543.2|99628.6|99515.5|99662|99554.6|99582.4|99476|62
1655434120000|2022-06-17 02:48:40|99624.6|99520.1|99627.3|99526.3|99643.2|99557.1|99600.7|99518.9|56
1655434130000|2022-06-17 02:48:50|99629.3|99528.8|99631.2|99534.5|99642.2|99560.7|99594.4|99519|66
1655434140000|2022-06-17 02:49:00|99628|99534|99631.4|99527.7|99643.6|99561.5|99595.6|99519.3|75
1655434150000|2022-06-17 02:49:10|99604.5|99554.5|99627.4|99527.7|99642.2|99555.5|99580.8|99519.4|67
1655434160000|2022-06-17 02:49:20|99591.3|99541.3|99594.5|99544.5|99639.7|99558.8|99588.3|99508.9|68
1655434170000|2022-06-17 02:49:30|99617.2|99522|99811.8|99668.1|99813.8|99673.3|99601.9|99522|75
1655434180000|2022-06-17 02:49:40|99806.5|99659|99809.2|99612.2|99838|99706.9|99772.8|99600|77
1655434190000|2022-06-17 02:49:50|99819.3|99652.4|99705.4|99655.4|99899|99754.5|99705.4|99626.8|76
1655434200000|2022-06-17 02:50:00|99711.2|99661.2|99746.7|99696.7|99805.9|99700.7|99711.2|99615.4|70
1655434210000|2022-06-17 02:50:10|99746.6|99696.6|99807.1|99649.1|99819|99701.1|99741.6|99641.3|62
1655434220000|2022-06-17 02:50:20|99786.9|99650|99767.7|99650|99806.6|99694.2|99735.2|99646.2|59
1655434230000|2022-06-17 02:50:30|99776|99649.8|99788.5|99679.7|99833|99710.1|99743.3|99633|70
1655434240000|2022-06-17 02:50:40|99794.4|99674.8|99790.6|99668|99803.5|99706.5|99740.6|99641.3|60
1655434250000|2022-06-17 02:50:50|99782|99671.9|99779.4|99672.7|99798|99703.2|99749.2|99658.7|59
1655434260000|2022-06-17 02:51:00|99780.1|99670.2|99754.1|99658|99825.5|99701.6|99725.3|99625.5|64
1655434270000|2022-06-17 02:51:10|99758.1|99654.8|99754.6|99658.3|99775.2|99685.2|99727.8|99647.9|70
1655434280000|2022-06-17 02:51:20|99756.6|99656|99712.4|99662.4|99772.9|99679.6|99708.8|99624.8|60
1655434290000|2022-06-17 02:51:30|99736.5|99641|99759|99653|99777.1|99680.5|99707|99619|71
1655434300000|2022-06-17 02:51:40|99764|99647.9|99726.1|99676.1|99778|99686.3|99726.1|99641|70
1655434310000|2022-06-17 02:51:50|99751.5|99650.8|99750.7|99630.9|99775|99676.9|99713.5|99628.9|70
1655434320000|2022-06-17 02:52:00|99734.6|99639.6|99741.6|99629.2|99761.6|99663.7|99706.8|99616.1|58
1655434330000|2022-06-17 02:52:10|99745.7|99624.5|99741.9|99637.5|99764.8|99669.2|99709.6|99617.3|59
1655434340000|2022-06-17 02:52:20|99748.7|99628.7|99736.4|99625.1|99765.7|99663.3|99702.4|99616|57
1655434350000|2022-06-17 02:52:30|99736.2|99622.9|99711.9|99661.9|99774.2|99665.6|99707.7|99601.5|58
1655434360000|2022-06-17 02:52:40|99733.6|99638.9|99767.4|99596.7|99778|99657.7|99703.2|99579|61
1655434370000|2022-06-17 02:52:50|99738.6|99630.2|99698.1|99648.1|99742.8|99654.3|99691.3|99603.8|59
1655434380000|2022-06-17 02:53:00|99723|99623.9|99683.4|99633.4|99741.4|99652.6|99683.4|99603.8|51
1655434390000|2022-06-17 02:53:10|99707.7|99612.4|99771|99576|99771|99645.3|99685.2|99571|51
1655434400000|2022-06-17 02:53:20|99772|99573|99730|99610.3|99772|99648.9|99689.3|99573|37
1655434410000|2022-06-17 02:53:30|99725.7|99614.4|99725.8|99609.1|99773|99654.1|99693.4|99578.5|52
1655434420000|2022-06-17 02:53:40|99725.3|99609.5|99697.9|99647.9|99751.8|99647.9|99687.4|99594.2|64
1655434430000|2022-06-17 02:53:50|99720.9|99624.8|99762.6|99607.4|99762.6|99664.1|99696.5|99607.4|66
1655434440000|2022-06-17 02:54:00|99751.5|99617|99733.6|99633.5|99770|99666.9|99705.1|99601|67
1655434450000|2022-06-17 02:54:10|99747.7|99625.5|99727.3|99677.3|99767.2|99677.3|99706.7|99608.9|72
1655434460000|2022-06-17 02:54:20|99751.7|99649.8|99776.4|99669.1|99784|99701.3|99725.6|99641.5|78
1655434470000|2022-06-17 02:54:30|99783.7|99662|99786|99683.7|99793|99713.9|99739.7|99654.5|78
1655434480000|2022-06-17 02:54:40|99784.9|99683.2|99790.1|99695.5|99810.4|99721.3|99759.8|99678|68
1655434490000|2022-06-17 02:54:50|99792|99696.1|99767.8|99717.8|99816.6|99719.4|99764.3|99679|60
1655434500000|2022-06-17 02:55:00|99767.6|99717.6|99758.4|99708.4|99834|99717.6|99756.3|99647|58
1655434510000|2022-06-17 02:55:10|99783.4|99685.3|99797.8|99696.1|99823.6|99722.4|99758.8|99659.2|66
1655434520000|2022-06-17 02:55:20|99794.3|99700.5|99774.4|99724.4|99837.6|99735.9|99766.6|99680.6|68
1655434530000|2022-06-17 02:55:30|99775.8|99725.8|99778.3|99728.3|99819|99731.4|99765.3|99683.5|63
1655434540000|2022-06-17 02:55:40|99779|99729|99806.5|99694.1|99808.2|99729|99754.3|99679.2|70
1655434550000|2022-06-17 02:55:50|99802.5|99696.9|99796.1|99694.1|99817.3|99731.7|99760.6|99682.2|70
1655434560000|2022-06-17 02:56:00|99800.8|99690.6|99751|99701|99803.8|99720.5|99748.2|99670.8|71
1655434570000|2022-06-17 02:56:10|99781.2|99672.2|99794.8|99677.2|99840|99710.7|99740.7|99645|58
1655434580000|2022-06-17 02:56:20|99789.9|99680.7|99736.7|99686.7|99809|99713.2|99736.1|99667.1|71
1655434590000|2022-06-17 02:56:30|99762.8|99661.3|99723.3|99673.3|99773.6|99692.6|99720.9|99644|68
1655434600000|2022-06-17 02:56:40|99719.9|99669.9|99701.3|99651.3|99749.8|99671.5|99696.4|99612|70
1655434610000|2022-06-17 02:56:50|99701.1|99651.1|99728.5|99603.4|99738.4|99662.6|99684.5|99603.3|71
1655434620000|2022-06-17 02:57:00|99694.2|99644.2|99683.1|99633.1|99723.8|99644.2|99674|99593|68
1655434630000|2022-06-17 02:57:10|99683|99633|99649.9|99599.9|99711.6|99633|99635.9|99557.9|78
1655434640000|2022-06-17 02:57:20|99636.8|99586.8|99650.2|99540.1|99685.9|99607|99621|99532|79
1655434650000|2022-06-17 02:57:30|99646|99552.1|99655.6|99550.5|99684.1|99599.3|99603.9|99531.1|77
1655434660000|2022-06-17 02:57:40|99672|99541|99676.6|99579.7|99686.9|99606.9|99608.7|99538.3|76
1655434670000|2022-06-17 02:57:50|99684.1|99576.6|99646.6|99596.6|99704.8|99626.1|99639.7|99563.2|77
1655434680000|2022-06-17 02:58:00|99648.9|99598.9|99638.4|99588.4|99703.6|99614|99635|99555.5|74
1655434690000|2022-06-17 02:58:10|99663.3|99549.8|99660.4|99610.4|99695.2|99619|99635.5|99543.5|73
1655434700000|2022-06-17 02:58:20|99658.8|99608.8|99667.7|99617.7|99703.3|99621.8|99653.4|99575.9|76
1655434710000|2022-06-17 02:58:30|99665.1|99615.1|99674.7|99624.7|99705.2|99628.1|99660.1|99585.4|69
1655434720000|2022-06-17 02:58:40|99679.3|99629.3|99678.4|99628.4|99706.8|99639.2|99666.6|99597.3|78
1655434730000|2022-06-17 02:58:50|99713.9|99612.5|99683.7|99633.7|99716.4|99637.9|99673.2|99595|74
1655434740000|2022-06-17 02:59:00|99681|99631|99750.1|99595.5|99750.1|99644.5|99662.4|99588|76
1655434750000|2022-06-17 02:59:10|99691.4|99641.4|99692.2|99642.2|99714.8|99649.6|99677.4|99610.8|77
1655434760000|2022-06-17 02:59:20|99697.2|99647.2|99728.2|99632.9|99764.4|99699.2|99692.1|99614.8|78
1655434770000|2022-06-17 02:59:30|99723.6|99621.6|99751.7|99655.4|99765.2|99686.5|99706.4|99620.6|74
1655434780000|2022-06-17 02:59:40|99732.3|99682.3|99803.7|99676.3|99816.7|99682.3|99715.7|99607.9|75
1655434790000|2022-06-17 02:59:50|99804.3|99673.5|99795.6|99689.5|99814.9|99732.2|99769.4|99667|75
1655434800000|2022-06-17 03:00:00|99792.2|99697.4|99738.6|99688.6|99807.4|99717.1|99738.6|99647.7|74
1655434810000|2022-06-17 03:00:10|99763.3|99666.3|99755.6|99638.5|99776|99694.7|99722.2|99634.2|70
1655434820000|2022-06-17 03:00:20|99750.5|99650.5|99748.2|99698.2|99787.3|99705.9|99724.9|99641.3|73
1655434830000|2022-06-17 03:00:30|99748.4|99698.4|99786.9|99690.3|99818.3|99716.5|99744.7|99671.5|74
1655434840000|2022-06-17 03:00:40|99757.8|99707.8|99760.4|99710.4|99819.2|99735.9|99740.6|99671.3|80
1655434850000|2022-06-17 03:00:50|99785.3|99691|99783.9|99687.1|99798.2|99714.6|99745.8|99673.6|66
1655434860000|2022-06-17 03:01:00|99763.8|99713.8|99796.1|99746.1|99804.4|99754.4|99763|99693|73
1655434870000|2022-06-17 03:01:10|99797.9|99747.9|99799.6|99749.6|99805.4|99755.4|99790.9|99740.9|66
1655434880000|2022-06-17 03:01:20|99800.6|99750.6|99846.9|99796.9|99884.1|99803.4|99788.3|99738.3|70
1655434890000|2022-06-17 03:01:30|99844.6|99794.6|99836.9|99786.9|99889|99803.2|99836.9|99766.4|72
1655434900000|2022-06-17 03:01:40|99839|99789|99873|99721.2|99945.5|99813.8|99803.7|99692.4|77
1655434910000|2022-06-17 03:01:50|99877.2|99717.9|99869.6|99691|99907.9|99720.7|99850.2|99676.6|79
1655434920000|2022-06-17 03:02:00|99863.7|99677.6|99906.8|99706.8|99916.9|99743.8|99863.7|99677.6|76
1655434930000|2022-06-17 03:02:10|99906.9|99706.9|99918.1|99765.8|99922.7|99765.8|99878.4|99682.7|74
1655434940000|2022-06-17 03:02:20|99924.4|99766.5|99967.3|99814.1|99981.2|99830.5|99867.5|99758.9|75
1655434950000|2022-06-17 03:02:30|99976.7|99810.4|99911.4|99799.2|99986.3|99831.9|99870.4|99793.5|69
1655434960000|2022-06-17 03:02:40|99880.1|99830.1|99909|99811.4|99921.2|99835.1|99878.2|99800.4|62
1655434970000|2022-06-17 03:02:50|99914.8|99809.7|99878.3|99828.3|99919|99834.1|99866.7|99804.2|67
1655434980000|2022-06-17 03:03:00|99880|99830|99902.9|99852.9|99972.1|99857.1|99879.4|99733.5|57
1655434990000|2022-06-17 03:03:10|99900.6|99850.6|99898.3|99848.3|99935.7|99856.1|99893.4|99819.6|56
1655435000000|2022-06-17 03:03:20|99898.5|99848.5|99955|99853.7|99997.6|99880.5|99898.5|99797.6|64
1655435010000|2022-06-17 03:03:30|99929.4|99879.4|99925.1|99875.1|99958.3|99879.9|99917.4|99832.8|65
1655435020000|2022-06-17 03:03:40|99923.7|99873.7|99935.8|99885.8|99959.9|99885.9|99917.5|99849.2|75
1655435030000|2022-06-17 03:03:50|99937.1|99887.1|99926.9|99876.9|99974.2|99888.5|99920.3|99836.7|68
1655435040000|2022-06-17 03:04:00|99926.6|99876.6|99930.6|99880.6|99965.3|99884.2|99921|99835.6|67
1655435050000|2022-06-17 03:04:10|99929.3|99879.3|99963.5|99851|99965.8|99887|99915.1|99845.4|65
1655435060000|2022-06-17 03:04:20|99981|99834|99926.5|99876.5|99981|99882.5|99914.4|99834|59
1655435070000|2022-06-17 03:04:30|99926.3|99876.3|99963.3|99840.6|100000|99883.6|99911.7|99788.4|62
1655435080000|2022-06-17 03:04:40|99954.2|99841.4|99919.3|99869.3|99991|99883.5|99914.9|99811|64
1655435090000|2022-06-17 03:04:50|99917.5|99867.5|99943.1|99762.2|99948.7|99881.2|99888.7|99746.8|76
1655435100000|2022-06-17 03:05:00|99937.6|99775.8|99902.7|99770.1|99940.9|99812.1|99861.1|99696.8|76
1655435110000|2022-06-17 03:05:10|99906.8|99775.1|99877|99677|99932.6|99810.6|99860.6|99675.7|72
1655435120000|2022-06-17 03:05:20|99887.5|99687.5|99823|99711|99912.3|99759.5|99786.5|99676.5|75
1655435130000|2022-06-17 03:05:30|99784.7|99734.7|99795.2|99660.5|99820.3|99734.7|99761.1|99618|77
1655435140000|2022-06-17 03:05:40|99763.8|99713.8|99789.4|99681.6|99810.7|99715.1|99756.5|99631|69
1655435150000|2022-06-17 03:05:50|99787.6|99687|99786.2|99684.8|99816|99711.5|99758.7|99619.6|70
1655435160000|2022-06-17 03:06:00|99789.5|99662.4|99791.6|99675.6|99816.7|99717.1|99763.2|99630.3|59
1655435170000|2022-06-17 03:06:10|99792.1|99664.8|99785|99685.1|99815.2|99719.6|99765.3|99633.9|58
1655435180000|2022-06-17 03:06:20|99786.3|99682.4|99823.3|99728|99854|99765.1|99783.6|99629.5|71
1655435190000|2022-06-17 03:06:30|99801.2|99751.2|99825.6|99680.6|99825.6|99753.1|99795.4|99680|63
1655435200000|2022-06-17 03:06:40|99821.9|99682.7|99816.8|99705.3|99867|99754.6|99797.4|99667|68
1655435210000|2022-06-17 03:06:50|99800.8|99750.8|99806.9|99710|99836.6|99752.7|99791.3|99645.7|65
1655435220000|2022-06-17 03:07:00|99807|99710.8|99808.9|99705.3|99853.5|99736.2|99786.1|99653.5|55
1655435230000|2022-06-17 03:07:10|99810.2|99704.4|99812.8|99676.8|99840.8|99736.4|99786.4|99655.3|56
1655435240000|2022-06-17 03:07:20|99808.6|99681.8|99811.1|99678.5|99855.5|99720.9|99802|99655.5|46
1655435250000|2022-06-17 03:07:30|99841.1|99662.7|99812.3|99698|99862.5|99739.7|99786.7|99662|57
1655435260000|2022-06-17 03:07:40|99815.3|99695.2|99831.8|99698.7|99840.7|99752.1|99792.8|99676.2|55
1655435270000|2022-06-17 03:07:50|99830.3|99697.5|99824.8|99694.1|99832.3|99737.1|99783.6|99686.5|49
1655435280000|2022-06-17 03:08:00|99824.5|99693.8|99829.9|99693.8|99844|99736.1|99786.1|99689.3|39
1655435290000|2022-06-17 03:08:10|99831.2|99692.6|99819.2|99689.6|99835.4|99732.7|99780.3|99668.7|55
1655435300000|2022-06-17 03:08:20|99819.5|99690.9|99839.8|99705.7|99839.8|99747.1|99783.4|99686.7|49
1655435310000|2022-06-17 03:08:30|99836.1|99708.1|99793.2|99743.2|99860.1|99751.2|99790.8|99681.9|55
1655435320000|2022-06-17 03:08:40|99793.6|99743.6|99798|99748|99856.5|99752.6|99792.3|99703.2|62
1655435330000|2022-06-17 03:08:50|99796.9|99746.9|99795.2|99745.2|99851.2|99750.5|99793.2|99704.1|44
1655435340000|2022-06-17 03:09:00|99794.9|99744.9|99796|99746|99852.1|99753.3|99794.9|99683.8|59
1655435350000|2022-06-17 03:09:10|99795.3|99745.3|99839.6|99702.2|99850.8|99747.8|99790.1|99687.9|56
1655435360000|2022-06-17 03:09:20|99834.3|99707.1|99849.6|99705.9|99857.8|99751.7|99795.8|99686.5|57
1655435370000|2022-06-17 03:09:30|99850|99706.7|99846.8|99666.5|99860.5|99751.1|99788.7|99644.9|71
1655435380000|2022-06-17 03:09:40|99841.6|99666.8|99847.4|99667.2|99851.9|99683.3|99838.9|99652.7|57
1655435390000|2022-06-17 03:09:50|99846.8|99666.7|99839.3|99672|99846.8|99676.8|99826.4|99666.7|60
1655435400000|2022-06-17 03:10:00|99838.1|99671.1|99840.3|99686.5|99859.7|99742.1|99786.6|99671.1|55
1655435410000|2022-06-17 03:10:10|99835.7|99690.7|99845.1|99691.2|99858|99741.1|99791.1|99675.8|61
1655435420000|2022-06-17 03:10:20|99839.8|99693.9|99827.6|99682|99849.8|99738.5|99782|99661.3|51
1655435430000|2022-06-17 03:10:30|99832.1|99677.8|99824.3|99678.2|99834.7|99732.6|99782.5|99672.6|51
1655435440000|2022-06-17 03:10:40|99823.3|99677.3|99821.9|99676.3|99828.6|99683.8|99812.8|99672.3|36
1655435450000|2022-06-17 03:10:50|99820|99685.3|99812.5|99677.1|99825|99688.3|99812.5|99672.9|47
1655435460000|2022-06-17 03:11:00|99813.2|99679.6|99825.3|99661.6|99825.3|99679.6|99813|99660.4|42
1655435470000|2022-06-17 03:11:10|99824.8|99661.1|99805.7|99676.5|99825.8|99676.5|99805.7|99660.6|29
1655435480000|2022-06-17 03:11:20|99805.4|99675.2|99820.6|99657.5|99825.1|99714.8|99764.8|99648.1|49
1655435490000|2022-06-17 03:11:30|99819.3|99657.9|99810.1|99659|99819.3|99666.3|99801.7|99654.8|37
1655435500000|2022-06-17 03:11:40|99809.4|99659.6|99816|99676|99817.6|99685.9|99803.1|99659.6|47
1655435510000|2022-06-17 03:11:50|99810.2|99679.3|99817.1|99657|99824.1|99679.4|99808|99656.1|45
1655435520000|2022-06-17 03:12:00|99814.5|99660|99814.7|99670.5|99827.4|99681.9|99808.6|99656.1|47
1655435530000|2022-06-17 03:12:10|99817.1|99672.7|99828.8|99674.1|99838.3|99727.6|99770.7|99672.7|55
1655435540000|2022-06-17 03:12:20|99821.8|99684.7|99819.7|99682.5|99845.4|99733.3|99781.9|99667.7|52
1655435550000|2022-06-17 03:12:30|99822.7|99680|99833.2|99685.3|99833.2|99692.3|99820.1|99675.5|43
1655435560000|2022-06-17 03:12:40|99833.3|99684.4|99825.7|99686.1|99836.7|99688.9|99825.6|99681.6|27
1655435570000|2022-06-17 03:12:50|99826.4|99686.9|99831.3|99676.3|99858.2|99728.4|99778.4|99662.2|44
1655435580000|2022-06-17 03:13:00|99826.5|99679.7|99824.5|99668.8|99833.5|99726.6|99771.5|99667.3|54
1655435590000|2022-06-17 03:13:10|99826.3|99667.4|99808.9|99663.1|99827.1|99674|99801.7|99657.1|57
1655435600000|2022-06-17 03:13:20|99804.2|99666.4|99792|99642.2|99805.3|99670.4|99771.4|99633.7|64
1655435610000|2022-06-17 03:13:30|99789|99644.8|99799.9|99661.5|99799.9|99661.5|99789|99639.3|53
1655435620000|2022-06-17 03:13:40|99801.4|99659.1|99805.1|99650.9|99805.1|99659.9|99797.8|99650.3|34
1655435630000|2022-06-17 03:13:50|99805.8|99650.3|99796.5|99650.2|99805.9|99698.1|99746.5|99647.4|46
1655435640000|2022-06-17 03:14:00|99797|99650.1|99802|99647.4|99805.9|99701.3|99749.7|99641|44
1655435650000|2022-06-17 03:14:10|99802.4|99647.1|99786.6|99644.3|99813.6|99695.5|99745.5|99628.3|46
1655435660000|2022-06-17 03:14:20|99790.6|99640.8|99782.6|99645.5|99792.2|99688.3|99738|99632.9|49
1655435670000|2022-06-17 03:14:30|99784.1|99643.6|99769.2|99643.8|99787.7|99689.8|99726.9|99636.6|42
1655435680000|2022-06-17 03:14:40|99771.6|99643.7|99772.2|99644.5|99781.3|99688.5|99733.1|99642.1|39
1655435690000|2022-06-17 03:14:50|99779.7|99639.5|99768.9|99629.1|99783.3|99684.4|99726.3|99625.2|46
1655435700000|2022-06-17 03:15:00|99772.8|99625.6|99760.5|99635.3|99778.2|99672.4|99719.1|99612.6|52
1655435710000|2022-06-17 03:15:10|99724|99674|99770.8|99632.4|99783.8|99680.4|99724|99624.8|58
1655435720000|2022-06-17 03:15:20|99727.2|99677.2|99767.2|99639.4|99771.9|99679|99722.1|99632.9|52
1655435730000|2022-06-17 03:15:30|99769.4|99639.8|99770.6|99635.2|99773.4|99640.7|99765.8|99635|31
1655435740000|2022-06-17 03:15:40|99770.4|99634.9|99728.4|99678.4|99777.5|99678.4|99726.6|99626.9|43
1655435750000|2022-06-17 03:15:50|99768.3|99638.1|99727.8|99677.8|99778.5|99677.8|99727.5|99632.5|26
1655435760000|2022-06-17 03:16:00|99766|99640.3|99760.4|99617.4|99773.9|99683.7|99714.7|99615.2|47
1655435770000|2022-06-17 03:16:10|99771|99612.6|99755.8|99621.9|99771|99664.5|99714.5|99610.2|50
1655435780000|2022-06-17 03:16:20|99755.4|99621.6|99752.1|99620.1|99762.1|99669.1|99711.9|99615.7|37
1655435790000|2022-06-17 03:16:30|99752.4|99620.5|99718.1|99668.1|99759.6|99668.4|99706.6|99615.7|45
1655435800000|2022-06-17 03:16:40|99758.4|99630|99718.6|99668.6|99767.1|99668.6|99717.4|99617.8|48
1655435810000|2022-06-17 03:16:50|99718|99668|99721.8|99595.5|99785|99668|99680.5|99584.9|58
1655435820000|2022-06-17 03:17:00|99725.5|99592.1|99726.8|99597.9|99728|99635.4|99679.8|99584.2|46
1655435830000|2022-06-17 03:17:10|99688.6|99638.6|99686.2|99636.2|99729.2|99639.7|99684.1|99589.5|38
1655435840000|2022-06-17 03:17:20|99686.5|99636.5|99727.1|99589.8|99737.6|99637|99685.9|99583.9|41
1655435850000|2022-06-17 03:17:30|99728.1|99588.4|99738.1|99595.2|99759.4|99643.1|99687.5|99579.5|52
1655435860000|2022-06-17 03:17:40|99734.1|99598.9|99743|99593.9|99757|99646.3|99693.5|99583.3|37
1655435870000|2022-06-17 03:17:50|99743.6|99593|99741.9|99592.7|99752.8|99609|99732.9|99586.9|37
1655435880000|2022-06-17 03:18:00|99741.5|99592.3|99737.8|99600.7|99744|99601|99736.8|99591.4|27
1655435890000|2022-06-17 03:18:10|99737|99601.4|99742.5|99614.2|99748|99650.6|99698.1|99601.4|40
1655435900000|2022-06-17 03:18:20|99744.5|99611.7|99751.3|99604|99757.2|99611.9|99744.2|99600.8|29
1655435910000|2022-06-17 03:18:30|99750.2|99603|99745.7|99605.1|99750.5|99647|99695.8|99592.5|41
1655435920000|2022-06-17 03:18:40|99743.5|99606.3|99745.5|99600.2|99751.5|99606.3|99738.3|99598|28
1655435930000|2022-06-17 03:18:50|99744.2|99599.9|99753.6|99619.8|99753.6|99661.1|99697.1|99599.9|39
1655435940000|2022-06-17 03:19:00|99755|99618.9|99747.9|99606.1|99755.3|99656.6|99703.6|99606.1|27
1655435950000|2022-06-17 03:19:10|99749.4|99607.7|99749.5|99604.6|99749.8|99609.2|99744.2|99604.6|27
1655435960000|2022-06-17 03:19:20|99749.2|99604.9|99755.6|99602.8|99755.6|99654|99704|99602.8|49
1655435970000|2022-06-17 03:19:30|99755.2|99603.6|99748.5|99621.3|99762|99659.8|99705.9|99599.9|39
1655435980000|2022-06-17 03:19:40|99756.5|99616.8|99761.2|99617.3|99775.5|99664.3|99713.3|99603.7|42
1655435990000|2022-06-17 03:19:50|99756.7|99620.8|99760.1|99613.3|99764.2|99622.4|99752.4|99611.5|24
1655436000000|2022-06-17 03:20:00|99760.5|99613.7|99752.2|99621.7|99764.9|99662.9|99708.5|99611.7|22
1655436010000|2022-06-17 03:20:10|99752.9|99622.7|99777.3|99629|99782.1|99678.9|99718.9|99621.1|52
1655436020000|2022-06-17 03:20:20|99782.1|99626.2|99775.6|99628.6|99782.1|99632.5|99768.6|99624.7|42
1655436030000|2022-06-17 03:20:30|99777.6|99626.9|99780.5|99624.7|99784.7|99680|99724.7|99619|45
1655436040000|2022-06-17 03:20:40|99782|99623.7|99766.8|99638.5|99782|99677.9|99720.9|99623.7|48
1655436050000|2022-06-17 03:20:50|99768.9|99637|99767.5|99638|99770.3|99675.4|99725.2|99631.4|34
1655436060000|2022-06-17 03:21:00|99769|99637.4|99767|99638|99773|99638|99762.1|99631.2|41
1655436070000|2022-06-17 03:21:10|99726.9|99676.9|99737|99687|99796.2|99689.5|99725.8|99627.7|66
1655436080000|2022-06-17 03:21:20|99736.6|99686.6|99779.6|99635.1|99786.3|99693.3|99733.5|99634.3|67
1655436090000|2022-06-17 03:21:30|99782.6|99634.5|99767.3|99632.1|99785.1|99680.9|99726.6|99631.6|52
1655436100000|2022-06-17 03:21:40|99765.6|99635|99766.4|99628.7|99768.9|99636.8|99762.1|99628.4|34
1655436110000|2022-06-17 03:21:50|99766.8|99627.8|99774.6|99621.7|99778.7|99630.6|99756.7|99617.4|38
1655436120000|2022-06-17 03:22:00|99779.1|99617.5|99770.6|99617.7|99779.1|99670.3|99717.9|99608.8|48
1655436130000|2022-06-17 03:22:10|99771.4|99617.1|99762|99621|99790|99664.5|99714.5|99603.6|54
1655436140000|2022-06-17 03:22:20|99766.9|99615.3|99758|99615.5|99771.9|99626.1|99752.9|99613.6|45
1655436150000|2022-06-17 03:22:30|99759.3|99615|99743.4|99609.9|99760.9|99622.5|99741.4|99609.9|40
1655436160000|2022-06-17 03:22:40|99744.7|99608.6|99743.2|99601.6|99749.2|99608.6|99742.4|99601.6|28
1655436170000|2022-06-17 03:22:50|99737.6|99606.1|99738.3|99601.7|99756.2|99643.9|99692.7|99581.7|52
1655436180000|2022-06-17 03:23:00|99747|99598.6|99742.7|99597.5|99749.9|99646.9|99696.9|99597.3|49
1655436190000|2022-06-17 03:23:10|99737|99603|99743.3|99601.8|99744.2|99604.7|99731.2|99595|38
1655436200000|2022-06-17 03:23:20|99741.5|99608.7|99735.8|99685.8|99777.2|99685.8|99709.3|99598.4|57
1655436210000|2022-06-17 03:23:30|99772.2|99646.8|99769.2|99639.3|99788.9|99687.6|99735.9|99633.6|48
1655436220000|2022-06-17 03:23:40|99770.3|99637.6|99775.8|99627.2|99779.3|99637.6|99766|99626.5|32
1655436230000|2022-06-17 03:23:50|99775.9|99626.7|99777.2|99630.1|99777.2|99637.5|99770.5|99626.6|24
1655436240000|2022-06-17 03:24:00|99776.5|99631.4|99774.4|99627.5|99790|99682.7|99727.3|99625.5|46
1655436250000|2022-06-17 03:24:10|99770.2|99630.9|99769.3|99632.4|99783.3|99677.7|99717|99614.4|47
1655436260000|2022-06-17 03:24:20|99769.4|99632.3|99773.8|99640.3|99780.8|99682.6|99729.3|99619|59
1655436270000|2022-06-17 03:24:30|99773.4|99643.5|99759.1|99617.7|99785|99647.5|99755.4|99617.2|49
1655436280000|2022-06-17 03:24:40|99754|99619.4|99767.8|99633.4|99768|99636.1|99753.6|99616.8|37
1655436290000|2022-06-17 03:24:50|99766.7|99634|99772.1|99628.4|99781|99638.7|99765.5|99620.7|34
1655436300000|2022-06-17 03:25:00|99772.9|99626.3|99781|99619.2|99785.6|99680.9|99730.9|99619.2|56
1655436310000|2022-06-17 03:25:10|99778.3|99621.3|99766.8|99635.7|99784.8|99677.6|99727.4|99616.4|54
1655436320000|2022-06-17 03:25:20|99769.8|99629.3|99778.2|99640.2|99783.6|99680.3|99730.3|99620.2|48
1655436330000|2022-06-17 03:25:30|99780.2|99639.5|99768.8|99631.1|99784.1|99642.2|99767.9|99631.1|37
1655436340000|2022-06-17 03:25:40|99770.5|99631.3|99773.3|99628.1|99778.4|99633.1|99769.5|99628.1|29
1655436350000|2022-06-17 03:25:50|99776.3|99625.6|99782.2|99634|99783.5|99682.3|99732.3|99623.9|42
1655436360000|2022-06-17 03:26:00|99783.2|99633.7|99784.3|99630.7|99792.3|99641|99773.6|99628.1|36
1655436370000|2022-06-17 03:26:10|99784.7|99630.1|99781|99634.1|99790.2|99634.4|99781|99625.2|26
1655436380000|2022-06-17 03:26:20|99780.7|99633.8|99783.3|99646.9|99792.7|99650.5|99778.7|99626.1|32
1655436390000|2022-06-17 03:26:30|99782.3|99648.8|99779.9|99645.1|99788.4|99653.4|99779.5|99645.1|40
1655436400000|2022-06-17 03:26:40|99779.6|99645|99793.3|99625.3|99796.1|99645|99774.7|99623.6|38
1655436410000|2022-06-17 03:26:50|99796.5|99623.6|99811.5|99611.5|99812.5|99692.8|99740.2|99611.5|40
1655436420000|2022-06-17 03:27:00|99795.7|99625.6|99796.5|99629.4|99807.6|99631.9|99790.9|99617.8|41
1655436430000|2022-06-17 03:27:10|99799.7|99627|99791.5|99641.4|99799.7|99651.9|99778.6|99627|47
1655436440000|2022-06-17 03:27:20|99794.1|99640.5|99791.6|99640.6|99794.6|99643.5|99787.4|99635.8|32
1655436450000|2022-06-17 03:27:30|99794.5|99637.6|99793.1|99638.4|99798.4|99641.5|99790.2|99636|23
1655436460000|2022-06-17 03:27:40|99797|99638.6|99785.4|99617.8|99804.8|99688.6|99730.5|99607.6|49
1655436470000|2022-06-17 03:27:50|99792.7|99613.1|99769.3|99634.7|99792.7|99641|99767.6|99612.9|43
1655436480000|2022-06-17 03:28:00|99768.6|99632.7|99800.4|99614.7|99800.4|99683.8|99732.5|99613.3|45
1655436490000|2022-06-17 03:28:10|99809.5|99609.5|99790.7|99637.5|99809.5|99649.3|99777.3|99609.5|27
1655436500000|2022-06-17 03:28:20|99789.9|99637.7|99781.4|99638.7|99791.3|99643.7|99777.4|99635.8|27
1655436510000|2022-06-17 03:28:30|99783.7|99636.1|99777.5|99633.3|99791.2|99684.5|99734.5|99630.2|37
1655436520000|2022-06-17 03:28:40|99773.6|99638.7|99768.2|99639.8|99791.8|99677.9|99727.1|99605.9|53
1655436530000|2022-06-17 03:28:50|99775|99629.7|99783.4|99624.8|99784.9|99633.6|99770.7|99620|42
1655436540000|2022-06-17 03:29:00|99784.7|99624|99783.4|99634.4|99788.2|99638.3|99773.8|99621.8|34
1655436550000|2022-06-17 03:29:10|99785.8|99633.4|99787.1|99633.7|99787.5|99643.3|99778.3|99632.2|20
1655436560000|2022-06-17 03:29:20|99787.4|99633.5|99796.2|99650.7|99802|99657|99782.3|99633.5|37
1655436570000|2022-06-17 03:29:30|99798.1|99648.6|99783.5|99656|99806.4|99656.6|99783.5|99637.4|38
1655436580000|2022-06-17 03:29:40|99785.9|99651.9|99785.7|99650.9|99791.4|99655.7|99781.8|99648.6|28
1655436590000|2022-06-17 03:29:50|99786.8|99649.2|99796.5|99643.4|99797.3|99653.6|99781.2|99642.7|29
1655436600000|2022-06-17 03:30:00|99791.4|99644.6|99785.7|99646.8|99799|99692.3|99742.3|99631|42
1655436610000|2022-06-17 03:30:10|99789.1|99642.8|99726.4|99676.4|99794.1|99689.7|99726.4|99624.5|51
1655436620000|2022-06-17 03:30:20|99765.9|99633.5|99767|99635.9|99776.4|99670.9|99720.9|99613|53
1655436630000|2022-06-17 03:30:30|99768.8|99635.3|99756.8|99626.6|99772.4|99667.5|99717.5|99624.3|43
1655436640000|2022-06-17 03:30:40|99756.6|99626.2|99754|99625.5|99758.7|99627.3|99751.9|99620.8|35
1655436650000|2022-06-17 03:30:50|99760|99617.6|99765|99622.9|99773.2|99671.1|99718.5|99613.1|51
1655436660000|2022-06-17 03:31:00|99766.8|99619.9|99775.5|99639.9|99790.4|99685.9|99725.9|99615.3|45
1655436670000|2022-06-17 03:31:10|99772.4|99638|99769.8|99631.7|99776|99639.8|99764.9|99627.2|38
1655436680000|2022-06-17 03:31:20|99770.9|99630.9|99766.7|99633.4|99772.8|99676.9|99726.9|99628.5|33
1655436690000|2022-06-17 03:31:30|99766.9|99633.7|99769.8|99630.5|99773.9|99634.9|99764.7|99625.5|33
1655436700000|2022-06-17 03:31:40|99767.2|99633.1|99768.8|99616|99775.6|99677.6|99722|99616|54
1655436710000|2022-06-17 03:31:50|99774.4|99611.4|99770.2|99619|99775.8|99622.9|99764.5|99609.1|33
1655436720000|2022-06-17 03:32:00|99765.9|99622.7|99766.6|99632.5|99769.6|99635.4|99760.5|99619|40
1655436730000|2022-06-17 03:32:10|99766.9|99632.7|99774.9|99616.2|99777.9|99671.4|99721.4|99614.3|35
1655436740000|2022-06-17 03:32:20|99775.4|99616.7|99775.2|99623.7|99783.1|99677|99723.8|99615.4|42
1655436750000|2022-06-17 03:32:30|99778.9|99620.4|99766.2|99627.4|99781.3|99678.9|99723.3|99619.2|47
1655436760000|2022-06-17 03:32:40|99778.1|99616.4|99762.8|99623.6|99782.6|99670|99720|99612.2|45
1655436770000|2022-06-17 03:32:50|99761.7|99624.5|99770|99624.1|99770.9|99633.4|99759.6|99622.7|32
1655436780000|2022-06-17 03:33:00|99768.9|99623.5|99764|99635.7|99769.7|99635.7|99757.3|99622.3|39
1655436790000|2022-06-17 03:33:10|99764.1|99636|99774.4|99620.7|99776|99673|99717|99618.8|53
1655436800000|2022-06-17 03:33:20|99774.1|99620.9|99768.4|99620.2|99774.1|99629.8|99761.6|99620.2|33
1655436810000|2022-06-17 03:33:30|99767.8|99620.4|99769.8|99644.5|99773|99682.7|99718.3|99620.3|50
1655436820000|2022-06-17 03:33:40|99738.3|99688.3|99736.1|99686.1|99784.9|99688.3|99730.3|99640.5|49
1655436830000|2022-06-17 03:33:50|99736.4|99686.4|99743.9|99693.9|99795.1|99700|99734.7|99638.7|51
1655436840000|2022-06-17 03:34:00|99785.2|99655.3|99741.8|99691.8|99799.7|99707.1|99740.4|99639.6|60
1655436850000|2022-06-17 03:34:10|99742.1|99692.1|99733|99683|99783.4|99694.3|99732.6|99645.9|51
1655436860000|2022-06-17 03:34:20|99733.2|99683.2|99797.5|99644.6|99797.5|99687.9|99730.4|99644.6|42
1655436870000|2022-06-17 03:34:30|99797.1|99651|99805.4|99675.8|99811.1|99713.4|99743.4|99651|64
1655436880000|2022-06-17 03:34:40|99763.6|99713.6|99794.5|99667|99818.5|99714.8|99754.2|99665.8|61
1655436890000|2022-06-17 03:34:50|99801.7|99659.1|99795.2|99668.2|99804.7|99708.3|99753.1|99659.1|41
1655436900000|2022-06-17 03:35:00|99795.3|99668.3|99791|99662|99797.2|99707.3|99751.4|99661.3|44
1655436910000|2022-06-17 03:35:10|99797.1|99659|99796.7|99659.9|99802.4|99705.5|99752.2|99655.9|53
1655436920000|2022-06-17 03:35:20|99795.8|99662|99755.2|99705.2|99799.3|99706.6|99750.1|99658.7|36
1655436930000|2022-06-17 03:35:30|99794.4|99667.3|99789.7|99661.4|99811.7|99713.4|99746.6|99647.5|53
1655436940000|2022-06-17 03:35:40|99789|99656.3|99800.1|99663.8|99812.2|99706.5|99754.1|99648.3|53
1655436950000|2022-06-17 03:35:50|99796.5|99666.8|99803.9|99674.1|99813.4|99714.5|99756.8|99662.5|48
1655436960000|2022-06-17 03:36:00|99761.7|99711.7|99765|99715|99819.6|99716.7|99757.2|99649.6|49
1655436970000|2022-06-17 03:36:10|99764.9|99714.9|99764.5|99714.5|99814.9|99722|99757.8|99656.8|50
1655436980000|2022-06-17 03:36:20|99764.4|99714.4|99769.2|99719.2|99814|99725.6|99760.9|99684.8|57
1655436990000|2022-06-17 03:36:30|99768.9|99718.9|99766.5|99716.5|99821.7|99727.7|99765.2|99681.8|59
1655437000000|2022-06-17 03:36:40|99766.7|99716.7|99763.4|99713.4|99814.4|99718.6|99761.2|99675.5|34
1655437010000|2022-06-17 03:36:50|99765.4|99715.4|99774.7|99724.7|99828.1|99724.7|99758.6|99656.6|59
1655437020000|2022-06-17 03:37:00|99774.9|99724.9|99767.7|99717.7|99814.8|99726.3|99767.7|99683|38
1655437030000|2022-06-17 03:37:10|99767.4|99717.4|99806.6|99679.2|99806.6|99720.4|99765.3|99678.9|29
1655437040000|2022-06-17 03:37:20|99806|99678.6|99814.5|99666.5|99819.5|99718|99763.7|99663.4|47
1655437050000|2022-06-17 03:37:30|99815.2|99666.1|99826.5|99662.9|99826.5|99721|99765.1|99662.9|47
1655437060000|2022-06-17 03:37:40|99817.9|99668.1|99820.2|99687.9|99828.5|99732.9|99771.2|99668.1|66
1655437070000|2022-06-17 03:37:50|99782.3|99732.3|99771.7|99721.7|99833.9|99732.6|99771.7|99677.6|47
1655437080000|2022-06-17 03:38:00|99770.9|99720.9|99777.4|99727.4|99777.9|99727.9|99770.9|99720.9|40
1655437090000|2022-06-17 03:38:10|99778.1|99728.1|99812.1|99678.3|99812.6|99728.5|99770.3|99675|38
1655437100000|2022-06-17 03:38:20|99812.6|99678.8|99803.4|99671.7|99817.9|99721.2|99762.6|99663|41
1655437110000|2022-06-17 03:38:30|99802.2|99712.1|99742.9|99692.9|99802.2|99712.1|99741.8|99645.6|52
1655437120000|2022-06-17 03:38:40|99743|99693|99747.3|99697.3|99750.4|99700.4|99741.8|99691.8|29
1655437130000|2022-06-17 03:38:50|99747.6|99697.6|99746.1|99696.1|99748.7|99698.7|99744.3|99694.3|34
1655437140000|2022-06-17 03:39:00|99746.4|99696.4|99745.2|99695.2|99792.3|99704.5|99744.8|99649.3|55
1655437150000|2022-06-17 03:39:10|99745.1|99695.1|99747.9|99697.9|99795|99703.2|99742.2|99657.8|44
1655437160000|2022-06-17 03:39:20|99747.8|99697.8|99741.6|99691.6|99779.3|99698.1|99741|99654|58
1655437170000|2022-06-17 03:39:30|99742|99692|99744.8|99694.8|99745.7|99695.7|99741.8|99691.8|43
1655437180000|2022-06-17 03:39:40|99743.5|99693.5|99745.5|99695.5|99799.6|99703.3|99743.1|99643.4|52
1655437190000|2022-06-17 03:39:50|99744.9|99694.9|99744.7|99694.7|99791.4|99703.4|99744.2|99655.9|52
1655437200000|2022-06-17 03:40:00|99748|99698|99743.8|99693.8|99749.6|99699.6|99741.8|99691.8|44
1655437210000|2022-06-17 03:40:10|99743.9|99693.9|99750.8|99700.8|99802|99709.8|99743.6|99659.3|47
1655437220000|2022-06-17 03:40:20|99751.3|99701.3|99754.1|99704.1|99808.5|99717.2|99750.7|99659.5|44
1655437230000|2022-06-17 03:40:30|99803.6|99658.2|99752.4|99702.4|99803.6|99710.7|99751.1|99658.2|44
1655437240000|2022-06-17 03:40:40|99752.5|99702.5|99753.1|99703.1|99761|99711|99750.3|99700.3|48
1655437250000|2022-06-17 03:40:50|99752.8|99702.8|99789.8|99662.2|99792.9|99705.3|99746|99659.1|47
1655437260000|2022-06-17 03:41:00|99756.6|99706.6|99744.2|99694.2|99797.7|99706.6|99744.2|99648.7|41
1655437270000|2022-06-17 03:41:10|99744.4|99694.4|99747.4|99697.4|99787.8|99706|99742.7|99662.1|42
1655437280000|2022-06-17 03:41:20|99791.2|99652|99749.4|99699.4|99791.2|99701.7|99744.8|99652|42
1655437290000|2022-06-17 03:41:30|99748.9|99698.9|99748.9|99698.9|99750.2|99700.2|99747.3|99697.3|37
1655437300000|2022-06-17 03:41:40|99748.8|99698.8|99746.8|99696.8|99792.8|99701|99746.1|99655.7|37
1655437310000|2022-06-17 03:41:50|99746.2|99696.2|99747.5|99697.5|99749.4|99699.4|99746.2|99696.2|27
1655437320000|2022-06-17 03:42:00|99747.1|99697.1|99748.7|99698.7|99794.6|99710.3|99747.1|99666.7|59
1655437330000|2022-06-17 03:42:10|99748.5|99698.5|99749.8|99699.8|99792.9|99704.5|99744.4|99652|39
1655437340000|2022-06-17 03:42:20|99750.1|99700.1|99742.5|99692.5|99750.1|99700.1|99741.5|99691.5|44
1655437350000|2022-06-17 03:42:30|99742.9|99692.9|99752.9|99702.9|99812.3|99708.9|99742.9|99645.3|57
1655437360000|2022-06-17 03:42:40|99753.6|99703.6|99749.7|99699.7|99757.4|99707.4|99748.1|99698.1|45
1655437370000|2022-06-17 03:42:50|99750.3|99700.3|99754.8|99704.8|99764.2|99714.2|99750.3|99700.3|59
1655437380000|2022-06-17 03:43:00|99756|99706|99756.1|99706.1|99758.4|99708.4|99750.5|99700.5|50
1655437390000|2022-06-17 03:43:10|99755.4|99705.4|99753.6|99703.6|99756.4|99706.4|99752|99702|27
1655437400000|2022-06-17 03:43:20|99753.5|99703.5|99751.8|99701.8|99799.5|99714.4|99751.8|99662.5|49
1655437410000|2022-06-17 03:43:30|99750.4|99700.4|99755.1|99705.1|99791.4|99707.7|99748.8|99657.5|41
1655437420000|2022-06-17 03:43:40|99755.6|99705.6|99756.2|99706.2|99812.6|99718.2|99751.7|99660.5|60
1655437430000|2022-06-17 03:43:50|99761.5|99711.5|99753.6|99703.6|99761.5|99711.5|99753|99703|58
1655437440000|2022-06-17 03:44:00|99754.2|99704.2|99755.8|99705.8|99764.5|99714.5|99753.6|99703.6|47
1655437450000|2022-06-17 03:44:10|99756.5|99706.5|99752.3|99702.3|99761.5|99711.5|99750.3|99700.3|54
1655437460000|2022-06-17 03:44:20|99752.2|99702.2|99752.4|99702.4|99765.3|99715.3|99749.7|99699.7|42
1655437470000|2022-06-17 03:44:30|99751.9|99701.9|99750.5|99700.5|99758|99708|99749.3|99699.3|47
1655437480000|2022-06-17 03:44:40|99752.3|99702.3|99751.4|99701.4|99754|99704|99749.4|99699.4|37
1655437490000|2022-06-17 03:44:50|99751.2|99701.2|99750.4|99700.4|99761.8|99711.8|99750.3|99700.3|42
1655437500000|2022-06-17 03:45:00|99751.4|99701.4|99752.5|99702.5|99754.9|99704.9|99749.7|99699.7|39
1655437510000|2022-06-17 03:45:10|99752.2|99702.2|99755.7|99705.7|99756.3|99706.3|99752.2|99702.2|24
1655437520000|2022-06-17 03:45:20|99755.2|99705.2|99752.9|99702.9|99759.1|99709.1|99752.6|99702.6|39
1655437530000|2022-06-17 03:45:30|99752.6|99702.6|99754.6|99704.6|99803|99713.5|99752.6|99664.9|43
1655437540000|2022-06-17 03:45:40|99752|99702|99753|99703|99755.3|99705.3|99748.7|99698.7|34
1655437550000|2022-06-17 03:45:50|99753.7|99703.7|99757.3|99707.3|99817.8|99716|99750.9|99656.4|54
1655437560000|2022-06-17 03:46:00|99757.9|99707.9|99763.1|99713.1|99765.6|99715.6|99754.5|99704.5|55
1655437570000|2022-06-17 03:46:10|99760.7|99710.7|99764.5|99714.5|99770.6|99720.6|99757.9|99707.9|61
1655437580000|2022-06-17 03:46:20|99764.1|99714.1|99761.4|99711.4|99817.2|99727.7|99759.9|99675|52
1655437590000|2022-06-17 03:46:30|99761.2|99711.2|99805.8|99755.8|99841.7|99758.7|99760.9|99708.6|60
1655437600000|2022-06-17 03:46:40|99804.3|99754.3|99801.4|99751.4|99851.3|99759.1|99801.4|99713.3|44
1655437610000|2022-06-17 03:46:50|99802.2|99752.2|99807.5|99757.5|99815.1|99765.1|99801.9|99751.9|41
1655437620000|2022-06-17 03:47:00|99807.4|99757.4|99806.2|99756.2|99807.4|99757.4|99804|99754|24
1655437630000|2022-06-17 03:47:10|99804.5|99754.5|99809|99759|99822.6|99772.6|99803.4|99753.4|34
1655437640000|2022-06-17 03:47:20|99808.9|99758.9|99814.2|99764.2|99815.5|99765.5|99808.1|99758.1|39
1655437650000|2022-06-17 03:47:30|99814.1|99764.1|99811.1|99761.1|99814.7|99764.7|99810.9|99760.9|28
1655437660000|2022-06-17 03:47:40|99810.8|99760.8|99808.5|99758.5|99860|99765|99802.5|99718|36
1655437670000|2022-06-17 03:47:50|99806.9|99756.9|99817.9|99767.9|99856.9|99769.6|99805.4|99723.7|53
1655437680000|2022-06-17 03:48:00|99818.3|99768.3|99819.1|99769.1|99856.9|99778.4|99817.6|99731.5|38
1655437690000|2022-06-17 03:48:10|99819.4|99769.4|99826.1|99776.1|99826.5|99776.5|99819.4|99769.4|35
1655437700000|2022-06-17 03:48:20|99826.4|99776.4|99817.9|99767.9|99826.4|99776.4|99817.9|99767.9|29
1655437710000|2022-06-17 03:48:30|99819|99769|99819.4|99769.4|99820.8|99770.8|99818.9|99768.9|34
1655437720000|2022-06-17 03:48:40|99819.9|99769.9|99819|99769|99821.1|99771.1|99819|99769|17
1655437730000|2022-06-17 03:48:50|99819.4|99769.4|99820.5|99770.5|99823.2|99773.2|99816|99766|51
1655437740000|2022-06-17 03:49:00|99820.6|99770.6|99812|99762|99823.8|99773.8|99812|99762|46
1655437750000|2022-06-17 03:49:10|99811.7|99761.7|99811.2|99761.2|99813.4|99763.4|99799.5|99749.5|49
1655437760000|2022-06-17 03:49:20|99811.7|99761.7|99831|99781|99840|99790|99811.7|99761.7|57
1655437770000|2022-06-17 03:49:30|99832.5|99782.5|99830.2|99780.2|99833.9|99783.9|99830.1|99780.1|48
1655437780000|2022-06-17 03:49:40|99829.9|99779.9|99827.8|99777.8|99830.8|99780.8|99823.8|99773.8|47
1655437790000|2022-06-17 03:49:50|99827.5|99777.5|99824.8|99774.8|99828.4|99778.4|99824.3|99774.3|41
1655437800000|2022-06-17 03:50:00|99825.1|99775.1|99823.5|99773.5|99825.4|99775.4|99820.5|99770.5|46
1655437810000|2022-06-17 03:50:10|99824.2|99774.2|99802.1|99752.1|99848.5|99774.5|99802.1|99709.1|58
1655437820000|2022-06-17 03:50:20|99802|99752|99803.7|99753.7|99807.5|99757.5|99800.8|99750.8|55
1655437830000|2022-06-17 03:50:30|99802.5|99752.5|99808.3|99758.3|99811.7|99761.7|99799.7|99749.7|55
1655437840000|2022-06-17 03:50:40|99808.2|99758.2|99807|99757|99847|99760.3|99806.3|99717.9|36
1655437850000|2022-06-17 03:50:50|99807.6|99757.6|99808.8|99758.8|99813.4|99763.4|99805|99755|57
1655437860000|2022-06-17 03:51:00|99809|99759|99813.8|99763.8|99815.5|99765.5|99809|99759|48
1655437870000|2022-06-17 03:51:10|99813.9|99763.9|99821|99771|99821.6|99771.6|99812.9|99762.9|42
1655437880000|2022-06-17 03:51:20|99820.9|99770.9|99822.6|99772.6|99823.7|99773.7|99816.5|99766.5|48
1655437890000|2022-06-17 03:51:30|99822.5|99772.5|99823.9|99773.9|99825.7|99775.7|99822.3|99772.3|44
1655437900000|2022-06-17 03:51:40|99823.8|99773.8|99824.4|99774.4|99824.4|99774.4|99821.9|99771.9|45
1655437910000|2022-06-17 03:51:50|99824.1|99774.1|99824|99774|99824.8|99774.8|99820.5|99770.5|48
1655437920000|2022-06-17 03:52:00|99823.4|99773.4|99828.8|99778.8|99866.6|99779.6|99822.9|99731.9|48
1655437930000|2022-06-17 03:52:10|99828.7|99778.7|99828.2|99778.2|99829.5|99779.5|99827.1|99777.1|28
1655437940000|2022-06-17 03:52:20|99828|99778|99825.7|99775.7|99828|99778|99821.3|99771.3|41
1655437950000|2022-06-17 03:52:30|99825|99775|99813.2|99763.2|99863.3|99775|99810.7|99724.1|44
1655437960000|2022-06-17 03:52:40|99812.2|99762.2|99819.5|99769.5|99868.7|99771.2|99812.2|99727.3|46
1655437970000|2022-06-17 03:52:50|99819.4|99769.4|99815.3|99765.3|99823.8|99773.8|99812.2|99762.2|59
1655437980000|2022-06-17 03:53:00|99817.1|99767.1|99814.4|99764.4|99820|99770|99814.4|99764.4|41
1655437990000|2022-06-17 03:53:10|99814.5|99764.5|99819.7|99769.7|99820|99770|99813.4|99763.4|27
1655438000000|2022-06-17 03:53:20|99819.5|99769.5|99822.8|99772.8|99823.6|99773.6|99819|99769|32
1655438010000|2022-06-17 03:53:30|99822.7|99772.7|99828.3|99778.3|99873.4|99778.8|99820.9|99735.4|42
1655438020000|2022-06-17 03:53:40|99827.4|99777.4|99825.5|99775.5|99866.6|99779|99816.6|99723|50
1655438030000|2022-06-17 03:53:50|99824|99774|99825.7|99775.7|99828.5|99778.5|99822.4|99772.4|31
1655438040000|2022-06-17 03:54:00|99825.4|99775.4|99821.1|99771.1|99825.4|99775.4|99818.8|99768.8|40
1655438050000|2022-06-17 03:54:10|99821|99771|99819.7|99769.7|99821.3|99771.3|99819.7|99769.7|25
1655438060000|2022-06-17 03:54:20|99820|99770|99820.8|99770.8|99860.6|99772.3|99819.9|99734.4|22
1655438070000|2022-06-17 03:54:30|99820.1|99770.1|99824.9|99774.9|99825.7|99775.7|99819.8|99769.8|45
1655438080000|2022-06-17 03:54:40|99825|99775|99826.2|99776.2|99827.5|99777.5|99824.2|99774.2|32
1655438090000|2022-06-17 03:54:50|99829.6|99779.6|99826.1|99776.1|99829.8|99779.8|99826.1|99776.1|22
1655438100000|2022-06-17 03:55:00|99826.8|99776.8|99825.8|99775.8|99827.5|99777.5|99823.7|99773.7|40
1655438110000|2022-06-17 03:55:10|99825.7|99775.7|99823.2|99773.2|99825.8|99775.8|99820.7|99770.7|28
1655438120000|2022-06-17 03:55:20|99823.5|99773.5|99815.3|99765.3|99862.4|99773.5|99815.3|99729.1|39
1655438130000|2022-06-17 03:55:30|99814.8|99764.8|99813.9|99763.9|99854|99766.9|99811.6|99722.7|42
1655438140000|2022-06-17 03:55:40|99813.3|99763.3|99815.4|99765.4|99816.2|99766.2|99812.6|99762.6|43
1655438150000|2022-06-17 03:55:50|99815.5|99765.5|99811.8|99761.8|99816|99766|99809.9|99759.9|51
1655438160000|2022-06-17 03:56:00|99811.4|99761.4|99808.8|99758.8|99811.4|99761.4|99808.1|99758.1|40
1655438170000|2022-06-17 03:56:10|99808.6|99758.6|99814.8|99764.8|99850.3|99766.6|99808.2|99722.8|30
1655438180000|2022-06-17 03:56:20|99814.3|99764.3|99824.6|99774.6|99864.5|99784|99812.9|99738.6|46
1655438190000|2022-06-17 03:56:30|99825.8|99775.8|99828|99778|99828.6|99778.6|99821|99771|33
1655438200000|2022-06-17 03:56:40|99827|99777|99832.7|99782.7|99833.8|99783.8|99825.7|99775.7|50
1655438210000|2022-06-17 03:56:50|99831.2|99781.2|99829.4|99779.4|99834.6|99784.6|99827.9|99777.9|24
1655438220000|2022-06-17 03:57:00|99829.1|99779.1|99828.7|99778.7|99830.6|99780.6|99824.2|99774.2|31
1655438230000|2022-06-17 03:57:10|99827.2|99777.2|99828.4|99778.4|99829.5|99779.5|99825.5|99775.5|39
1655438240000|2022-06-17 03:57:20|99828.3|99778.3|99867.7|99736.5|99869.7|99780|99816.7|99731.7|37
1655438250000|2022-06-17 03:57:30|99866.4|99772.6|99819.5|99769.5|99866.4|99772.9|99818.1|99768.1|33
1655438260000|2022-06-17 03:57:40|99819.7|99769.7|99818.2|99768.2|99820.7|99770.7|99816.2|99766.2|27
1655438270000|2022-06-17 03:57:50|99817.9|99767.9|99804.8|99754.8|99818.5|99768.5|99803.1|99753.1|45
1655438280000|2022-06-17 03:58:00|99805.7|99755.7|99804.2|99754.2|99806.1|99756.1|99802.1|99752.1|35
1655438290000|2022-06-17 03:58:10|99804.8|99754.8|99806.1|99756.1|99806.8|99756.8|99803|99753|32
1655438300000|2022-06-17 03:58:20|99805.5|99755.5|99809.5|99759.5|99809.5|99759.5|99805.1|99755.1|40
1655438310000|2022-06-17 03:58:30|99809.6|99759.6|99802.2|99752.2|99809.6|99759.6|99799.7|99749.7|43
1655438320000|2022-06-17 03:58:40|99805.4|99755.4|99807.4|99757.4|99844.1|99758.9|99801.2|99717.8|35
1655438330000|2022-06-17 03:58:50|99805.8|99755.8|99805.6|99755.6|99810.6|99760.6|99803.6|99753.6|37
1655438340000|2022-06-17 03:59:00|99806.2|99756.2|99806.7|99756.7|99807.5|99757.5|99804.9|99754.9|28
1655438350000|2022-06-17 03:59:10|99805|99755|99803.7|99753.7|99805|99755|99799.6|99749.6|32
1655438360000|2022-06-17 03:59:20|99803.3|99753.3|99807.1|99757.1|99808.1|99758.1|99801.3|99751.3|40
1655438370000|2022-06-17 03:59:30|99809.8|99759.8|99800.2|99750.2|99810.5|99760.5|99799.6|99749.6|44
1655438380000|2022-06-17 03:59:40|99805|99755|99807.7|99757.7|99851.7|99757.7|99802.2|99714.8|41
1655438390000|2022-06-17 03:59:50|99807.1|99757.1|99806.1|99756.1|99807.7|99757.7|99804.2|99754.2|35
1655438400000|2022-06-17 04:00:00|99805.8|99755.8|99806.1|99756.1|99808.2|99758.2|99803|99753|48
1655438410000|2022-06-17 04:00:10|99806.6|99756.6|99807.1|99757.1|99849.1|99760.7|99800.7|99717.6|45
1655438420000|2022-06-17 04:00:20|99808.5|99758.5|99837.5|99712.5|99837.5|99758.5|99793.8|99712.5|54
1655438430000|2022-06-17 04:00:30|99798.3|99748.3|99792.3|99742.3|99798.7|99748.7|99785.5|99735.5|54
1655438440000|2022-06-17 04:00:40|99793.6|99743.6|99789.1|99739.1|99794.5|99744.5|99785.9|99735.9|53
1655438450000|2022-06-17 04:00:50|99789.7|99739.7|99786.8|99736.8|99790|99740|99785|99735|37
1655438460000|2022-06-17 04:01:00|99787.9|99737.9|99784.4|99734.4|99788|99738|99781.6|99731.6|38
1655438470000|2022-06-17 04:01:10|99784.6|99734.6|99783.3|99733.3|99786.2|99736.2|99780.7|99730.7|29
1655438480000|2022-06-17 04:01:20|99780|99730|99784.4|99734.4|99786|99736|99776.5|99726.5|47
1655438490000|2022-06-17 04:01:30|99783.3|99733.3|99777.9|99727.9|99786.9|99736.9|99777.8|99727.8|29
1655438500000|2022-06-17 04:01:40|99778.7|99728.7|99772.6|99722.6|99779.9|99729.9|99768.3|99718.3|23
1655438510000|2022-06-17 04:01:50|99769.8|99719.8|99772.9|99722.9|99825.6|99726.2|99769.8|99683.4|36
1655438520000|2022-06-17 04:02:00|99771.7|99721.7|99771.6|99721.6|99772.8|99722.8|99769.2|99719.2|23
1655438530000|2022-06-17 04:02:10|99771.1|99721.1|99777.4|99727.4|99778.5|99728.5|99771.1|99721.1|34
1655438540000|2022-06-17 04:02:20|99776.1|99726.1|99778.1|99728.1|99779.5|99729.5|99772.2|99722.2|30
1655438550000|2022-06-17 04:02:30|99778.6|99728.6|99770.5|99720.5|99821|99729.3|99769.6|99687.4|24
1655438560000|2022-06-17 04:02:40|99770.1|99720.1|99772|99722|99806.4|99722|99762.5|99670.4|29
1655438570000|2022-06-17 04:02:50|99770.8|99720.8|99769.7|99719.7|99773.2|99723.2|99765.6|99715.6|24
1655438580000|2022-06-17 04:03:00|99770.4|99720.4|99769.8|99719.8|99774.6|99724.6|99769.5|99719.5|30
1655438590000|2022-06-17 04:03:10|99768.4|99718.4|99811.5|99679.9|99812.8|99720.7|99765.5|99677.8|23
1655438600000|2022-06-17 04:03:20|99765.6|99715.6|99770.3|99720.3|99812.5|99723.5|99765.2|99677.8|44
1655438610000|2022-06-17 04:03:30|99767.6|99717.6|99815.5|99658.8|99820|99724.1|99765.2|99658.8|37
1655438620000|2022-06-17 04:03:40|99810.8|99669.8|99769.6|99719.6|99810.8|99721|99764|99669.8|36
1655438630000|2022-06-17 04:03:50|99770.1|99720.1|99757.9|99707.9|99770.1|99720.1|99757.9|99707.9|40
1655438640000|2022-06-17 04:04:00|99758.2|99708.2|99762.2|99712.2|99762.2|99712.2|99757.8|99707.8|32
1655438650000|2022-06-17 04:04:10|99762.6|99712.6|99764.1|99714.1|99766.2|99716.2|99759.6|99709.6|37
1655438660000|2022-06-17 04:04:20|99764.4|99714.4|99763.1|99713.1|99768.1|99718.1|99762.1|99712.1|45
1655438670000|2022-06-17 04:04:30|99764|99714|99803.4|99661.4|99803.4|99714.6|99756.4|99647.1|41
1655438680000|2022-06-17 04:04:40|99802.5|99660.4|99753.8|99703.8|99802.5|99707.7|99753.8|99660.4|34
1655438690000|2022-06-17 04:04:50|99752.3|99702.3|99753.5|99703.5|99759.2|99709.2|99751.1|99701.1|34
1655438700000|2022-06-17 04:05:00|99753.9|99703.9|99745.8|99695.8|99756|99706|99745.8|99695.8|43
1655438710000|2022-06-17 04:05:10|99746.4|99696.4|99746.1|99696.1|99749.3|99699.3|99743.8|99693.8|42
1655438720000|2022-06-17 04:05:20|99746.4|99696.4|99744.3|99694.3|99746.4|99696.4|99740.3|99690.3|36
1655438730000|2022-06-17 04:05:30|99745.8|99695.8|99775.5|99649|99775.5|99696.7|99732.4|99649|45
1655438740000|2022-06-17 04:05:40|99735.3|99685.3|99740|99690|99779|99691.5|99732.9|99645.8|40
1655438750000|2022-06-17 04:05:50|99738.9|99688.9|99740.9|99690.9|99784.6|99693.4|99732.7|99633.6|39
1655438760000|2022-06-17 04:06:00|99739|99689|99737.4|99687.4|99741.9|99691.9|99737.4|99687.4|34
1655438770000|2022-06-17 04:06:10|99735.9|99685.9|99729.4|99679.4|99738.1|99688.1|99729.4|99679.4|35
1655438780000|2022-06-17 04:06:20|99730|99680|99733.7|99683.7|99767.2|99684.6|99726.9|99640.2|42
1655438790000|2022-06-17 04:06:30|99733.5|99683.5|99721|99671|99772.3|99686|99718.4|99647|37
1655438800000|2022-06-17 04:06:40|99720.4|99670.4|99725.4|99675.4|99726|99676|99720.4|99670.4|34
1655438810000|2022-06-17 04:06:50|99724.7|99674.7|99729.8|99679.8|99730.1|99680.1|99724.3|99674.3|40
1655438820000|2022-06-17 04:07:00|99729.1|99679.1|99721.6|99671.6|99730.8|99680.8|99719|99669|33
1655438830000|2022-06-17 04:07:10|99720.3|99670.3|99712.2|99662.2|99770.8|99673|99710.8|99625.9|53
1655438840000|2022-06-17 04:07:20|99712.4|99662.4|99699.4|99649.4|99755.4|99663.6|99695.8|99616.3|62
1655438850000|2022-06-17 04:07:30|99698.9|99648.9|99748.6|99599|99748.6|99650.4|99694|99599|45
1655438860000|2022-06-17 04:07:40|99700.1|99650.1|99698.3|99648.3|99702.1|99652.1|99693.7|99643.7|52
1655438870000|2022-06-17 04:07:50|99697.3|99647.3|99708.4|99658.4|99708.4|99658.4|99692.4|99642.4|38
1655438880000|2022-06-17 04:08:00|99707.7|99657.7|99701.8|99651.8|99747.5|99657.7|99695.5|99608.4|49
1655438890000|2022-06-17 04:08:10|99748.9|99612.9|99704.1|99654.1|99748.9|99665.5|99702.1|99612.9|43
1655438900000|2022-06-17 04:08:20|99706.5|99656.5|99711|99661|99711|99661|99704.9|99654.9|40
1655438910000|2022-06-17 04:08:30|99710.1|99660.1|99709.2|99659.2|99710.6|99660.6|99704.6|99654.6|29
1655438920000|2022-06-17 04:08:40|99710.1|99660.1|99711.2|99661.2|99760.7|99667.7|99706.4|99616.6|54
1655438930000|2022-06-17 04:08:50|99711.3|99661.3|99713.6|99663.6|99720.2|99670.2|99708.5|99658.5|40
1655438940000|2022-06-17 04:09:00|99713.4|99663.4|99720.3|99670.3|99765.5|99674.6|99711.9|99620.6|52
1655438950000|2022-06-17 04:09:10|99718.8|99668.8|99718.1|99668.1|99771.5|99673.7|99713.9|99627.2|33
1655438960000|2022-06-17 04:09:20|99716.8|99666.8|99724.5|99674.5|99757.4|99677.6|99713.4|99626.8|48
1655438970000|2022-06-17 04:09:30|99723.8|99673.8|99725.5|99675.5|99772.8|99676.4|99719.9|99632|56
1655438980000|2022-06-17 04:09:40|99725|99675|99728.8|99678.8|99731.2|99681.2|99723.3|99673.3|40
1655438990000|2022-06-17 04:09:50|99728|99678|99727|99677|99728.6|99678.6|99724.4|99674.4|32
1655439000000|2022-06-17 04:10:00|99726.6|99676.6|99724.7|99674.7|99728.1|99678.1|99720.7|99670.7|32
1655439010000|2022-06-17 04:10:10|99725.3|99675.3|99765.6|99638.8|99769.6|99680.2|99723|99633.7|43
1655439020000|2022-06-17 04:10:20|99726.9|99676.9|99734.4|99684.4|99791.4|99684.4|99724.4|99637|38
1655439030000|2022-06-17 04:10:30|99732.4|99682.4|99738.3|99688.3|99777.7|99688.7|99730.9|99648.8|48
1655439040000|2022-06-17 04:10:40|99737.6|99687.6|99734|99684|99776.7|99690.6|99726.7|99649|48
1655439050000|2022-06-17 04:10:50|99735.1|99685.1|99735.4|99685.4|99738.9|99688.9|99733.1|99683.1|35
1655439060000|2022-06-17 04:11:00|99734.5|99684.5|99724.8|99674.8|99735.8|99685.8|99721.6|99671.6|48
1655439070000|2022-06-17 04:11:10|99724.2|99674.2|99725|99675|99772|99677.6|99716.8|99629.3|59
1655439080000|2022-06-17 04:11:20|99723.3|99673.3|99724.4|99674.4|99726.1|99676.1|99721.8|99671.8|43
1655439090000|2022-06-17 04:11:30|99725|99675|99729.6|99679.6|99729.6|99679.6|99723.9|99673.9|29
1655439100000|2022-06-17 04:11:40|99729.8|99679.8|99745.3|99695.3|99790.4|99696|99729.8|99652.7|52
1655439110000|2022-06-17 04:11:50|99745.4|99695.4|99743.7|99693.7|99746.3|99696.3|99742.8|99692.8|33
1655439120000|2022-06-17 04:12:00|99743|99693|99747.5|99697.5|99747.5|99697.5|99742.7|99692.7|31
1655439130000|2022-06-17 04:12:10|99746.7|99696.7|99781.8|99651.2|99790.3|99698.2|99738.8|99647.5|35
1655439140000|2022-06-17 04:12:20|99780.6|99650.9|99751.4|99701.4|99801.1|99701.4|99738.7|99650.9|53
1655439150000|2022-06-17 04:12:30|99750.3|99700.3|99754.5|99704.5|99808|99704.5|99747.6|99655.8|40
1655439160000|2022-06-17 04:12:40|99756|99706|99755.2|99705.2|99796|99706.3|99748.5|99670.5|48
1655439170000|2022-06-17 04:12:50|99751.6|99701.6|99733.9|99683.9|99775.7|99701.6|99731.8|99645.8|40
1655439180000|2022-06-17 04:13:00|99777.6|99645.5|99737.4|99687.4|99783.5|99691.4|99733.2|99644.9|41
1655439190000|2022-06-17 04:13:10|99738.1|99688.1|99742.5|99692.5|99742.9|99692.9|99738.1|99688.1|16
1655439200000|2022-06-17 04:13:20|99740.9|99690.9|99730.7|99680.7|99741.9|99691.9|99728.3|99678.3|46
1655439210000|2022-06-17 04:13:30|99731.7|99681.7|99780.7|99654.3|99781.2|99694.3|99730.9|99650.4|51
1655439220000|2022-06-17 04:13:40|99742.8|99692.8|99741.8|99691.8|99793|99696.7|99738.5|99654.2|35
1655439230000|2022-06-17 04:13:50|99744.2|99694.2|99749.3|99699.3|99806|99700.3|99739.3|99628.8|49
1655439240000|2022-06-17 04:14:00|99748.5|99698.5|99747.6|99697.6|99750.7|99700.7|99746|99696|25
1655439250000|2022-06-17 04:14:10|99746.8|99696.8|99783|99657.5|99786.7|99702.5|99742.6|99656.1|36
1655439260000|2022-06-17 04:14:20|99748.5|99698.5|99744.6|99694.6|99750.1|99700.1|99744.1|99694.1|26
1655439270000|2022-06-17 04:14:30|99743.2|99693.2|99781.7|99646.6|99781.7|99696.1|99732.4|99646.6|32
1655439280000|2022-06-17 04:14:40|99780.3|99647.1|99748|99698|99796.5|99700|99735.2|99641.2|41
1655439290000|2022-06-17 04:14:50|99748.6|99698.6|99745.3|99695.3|99750.9|99700.9|99745.2|99695.2|40
1655439300000|2022-06-17 04:15:00|99744.9|99694.9|99750.2|99700.2|99750.2|99700.2|99744.4|99694.4|29
1655439310000|2022-06-17 04:15:10|99750.1|99700.1|99749.1|99699.1|99750.1|99700.1|99745.6|99695.6|38
1655439320000|2022-06-17 04:15:20|99747|99697|99748.4|99698.4|99789.4|99700.5|99746.6|99664.3|28
1655439330000|2022-06-17 04:15:30|99747.6|99697.6|99790.5|99646.6|99807.4|99702.6|99744.4|99646.6|44
1655439340000|2022-06-17 04:15:40|99791.6|99642.5|99754|99704|99799.5|99704|99741.7|99642.5|55
1655439350000|2022-06-17 04:15:50|99795.8|99666.6|99755|99705|99795.8|99705.6|99746.3|99662.8|27
1655439360000|2022-06-17 04:16:00|99756.2|99706.2|99754.6|99704.6|99756.2|99706.2|99752.9|99702.9|23
1655439370000|2022-06-17 04:16:10|99754.8|99704.8|99762.7|99712.7|99762.7|99712.7|99752.5|99702.5|25
1655439380000|2022-06-17 04:16:20|99763.7|99713.7|99760.7|99710.7|99819.8|99717.8|99755.5|99668|44
1655439390000|2022-06-17 04:16:30|99819.8|99668|99759.1|99709.1|99819.8|99716.5|99758.2|99668|39
1655439400000|2022-06-17 04:16:40|99757.4|99707.4|99760.4|99710.4|99802.4|99713.8|99756.2|99668.6|40
1655439410000|2022-06-17 04:16:50|99758.4|99708.4|99754.4|99704.4|99760.3|99710.3|99754.4|99704.4|29
1655439420000|2022-06-17 04:17:00|99754.2|99704.2|99743|99693|99756.4|99706.4|99739.7|99689.7|52
1655439430000|2022-06-17 04:17:10|99742.5|99692.5|99743.3|99693.3|99745|99695|99737.3|99687.3|40
1655439440000|2022-06-17 04:17:20|99742.6|99692.6|99737.9|99687.9|99743|99693|99737.4|99687.4|26
1655439450000|2022-06-17 04:17:30|99738.6|99688.6|99781.3|99651.2|99781.7|99694.5|99734.3|99648.1|43
1655439460000|2022-06-17 04:17:40|99779.8|99650.9|99745.1|99695.1|99787.3|99697.4|99737.4|99648.3|36
1655439470000|2022-06-17 04:17:50|99744.9|99694.9|99784.1|99639.8|99788.7|99699|99733.2|99634.8|46
1655439480000|2022-06-17 04:18:00|99781.9|99638.6|99737.4|99687.4|99781.9|99690.8|99732.2|99638.6|43
1655439490000|2022-06-17 04:18:10|99740.7|99690.7|99739.4|99689.4|99741.6|99691.6|99736.6|99686.6|39
1655439500000|2022-06-17 04:18:20|99739.8|99689.8|99738|99688|99741.5|99691.5|99737.7|99687.7|27
1655439510000|2022-06-17 04:18:30|99737.6|99687.6|99779.4|99650.2|99789.4|99691.9|99736.3|99647.9|39
1655439520000|2022-06-17 04:18:40|99779.8|99650.6|99725.4|99675.4|99780.3|99688.1|99725.4|99650.1|46
1655439530000|2022-06-17 04:18:50|99725.2|99675.2|99723.7|99673.7|99771.8|99679.2|99722.1|99622.5|48
1655439540000|2022-06-17 04:19:00|99722.2|99672.2|99702.1|99652.1|99759|99679.3|99694|99614.1|59
1655439550000|2022-06-17 04:19:10|99702.2|99652.2|99708.9|99658.9|99713|99663|99699.5|99649.5|40
1655439560000|2022-06-17 04:19:20|99708.5|99658.5|99713.4|99663.4|99717.2|99667.2|99708.5|99658.5|53
1655439570000|2022-06-17 04:19:30|99713.6|99663.6|99709.6|99659.6|99713.6|99663.6|99704.6|99654.6|61
1655439580000|2022-06-17 04:19:40|99706.4|99656.4|99705.7|99655.7|99749.7|99658.4|99702.5|99624.4|61
1655439590000|2022-06-17 04:19:50|99705.3|99655.3|99706.4|99656.4|99706.4|99656.4|99697.2|99647.2|60
1655439600000|2022-06-17 04:20:00|99706|99656|99710|99660|99747.9|99663.2|99703|99596.7|55
1655439610000|2022-06-17 04:20:10|99709.5|99659.5|99704.4|99654.4|99709.5|99659.5|99701.6|99651.6|54
1655439620000|2022-06-17 04:20:20|99704.2|99654.2|99708.2|99658.2|99710.1|99660.1|99703.5|99653.5|32
1655439630000|2022-06-17 04:20:30|99707.3|99657.3|99762|99623.1|99777|99668.4|99707.3|99614|36
1655439640000|2022-06-17 04:20:40|99754|99625.5|99715.9|99665.9|99772.1|99670.2|99711.6|99623.6|42
1655439650000|2022-06-17 04:20:50|99717.6|99667.6|99709|99659|99768.8|99668.8|99705.6|99622.3|55
1655439660000|2022-06-17 04:21:00|99710|99660|99712.7|99662.7|99714.4|99664.4|99710|99660|26
1655439670000|2022-06-17 04:21:10|99713.6|99663.6|99714.7|99664.7|99716.5|99666.5|99710.4|99660.4|27
1655439680000|2022-06-17 04:21:20|99715.9|99665.9|99718.9|99668.9|99759.9|99670.5|99710.8|99630.7|47
1655439690000|2022-06-17 04:21:30|99720.3|99670.3|99771.2|99625.4|99771.2|99671.1|99705.6|99625.2|30
1655439700000|2022-06-17 04:21:40|99758.4|99628.2|99757.3|99624.9|99766.1|99671.3|99709.7|99605.9|45
1655439710000|2022-06-17 04:21:50|99759.9|99625.1|99715.3|99665.3|99764.4|99666.7|99709.3|99617.7|33
1655439720000|2022-06-17 04:22:00|99713.1|99663.1|99716.7|99666.7|99718.2|99668.2|99712.9|99662.9|32
1655439730000|2022-06-17 04:22:10|99716.3|99666.3|99756.6|99626|99766.2|99672.2|99703.2|99624.2|41
1655439740000|2022-06-17 04:22:20|99718.4|99668.4|99715.8|99665.8|99763.7|99673.3|99709.8|99617.7|54
1655439750000|2022-06-17 04:22:30|99716.7|99666.7|99723.2|99673.2|99724.5|99674.5|99716.1|99666.1|33
1655439760000|2022-06-17 04:22:40|99724.7|99674.7|99727.3|99677.3|99807.4|99684.6|99716.5|99621|50
1655439770000|2022-06-17 04:22:50|99729.3|99679.3|99748.3|99698.3|99796.3|99698.3|99727.7|99651.9|53
1655439780000|2022-06-17 04:23:00|99749.2|99699.2|99741.6|99691.6|99790.3|99700.9|99739.9|99664.2|56
1655439790000|2022-06-17 04:23:10|99741.5|99691.5|99751.6|99701.6|99814.8|99704|99741.1|99645.7|45
1655439800000|2022-06-17 04:23:20|99792.6|99665.7|99752|99702|99796.8|99711.4|99749.7|99665.4|50
1655439810000|2022-06-17 04:23:30|99752.3|99702.3|99754.5|99704.5|99757|99707|99750.3|99700.3|40
1655439820000|2022-06-17 04:23:40|99754.7|99704.7|99756.3|99706.3|99756.9|99706.9|99752.6|99702.6|26
1655439830000|2022-06-17 04:23:50|99754.3|99704.3|99757.1|99707.1|99807.9|99712.8|99751|99663.5|50
1655439840000|2022-06-17 04:24:00|99759.3|99709.3|99765.9|99715.9|99804.7|99715.9|99757.4|99673.9|53
1655439850000|2022-06-17 04:24:10|99764.6|99714.6|99765.3|99715.3|99766.5|99716.5|99757.4|99707.4|33
1655439860000|2022-06-17 04:24:20|99766.3|99716.3|99778|99728|99821.7|99731.1|99766.3|99687.6|47
1655439870000|2022-06-17 04:24:30|99781.3|99731.3|99782|99732|99826.8|99734.8|99774.9|99689.8|58
1655439880000|2022-06-17 04:24:40|99782.2|99732.2|99773.8|99723.8|99785.9|99735.9|99773.8|99723.8|42
1655439890000|2022-06-17 04:24:50|99774.4|99724.4|99771.8|99721.8|99774.4|99724.4|99769.2|99719.2|40
1655439900000|2022-06-17 04:25:00|99772.8|99722.8|99770.9|99720.9|99779.9|99729.9|99767.7|99717.7|50
1655439910000|2022-06-17 04:25:10|99772.9|99722.9|99781.2|99731.2|99836.6|99733.9|99767.4|99688.6|56
1655439920000|2022-06-17 04:25:20|99782.5|99732.5|99777.6|99727.6|99822.8|99736.4|99771.8|99697.5|44
1655439930000|2022-06-17 04:25:30|99781.7|99731.7|99777|99727|99782.9|99732.9|99773.8|99723.8|43
1655439940000|2022-06-17 04:25:40|99781.5|99731.5|99779.9|99729.9|99785.1|99735.1|99778.8|99728.8|34
1655439950000|2022-06-17 04:25:50|99782.1|99732.1|99784.9|99734.9|99786.9|99736.9|99778.1|99728.1|36
1655439960000|2022-06-17 04:26:00|99783.9|99733.9|99773|99723|99820|99735.7|99769.6|99692.6|36
1655439970000|2022-06-17 04:26:10|99778.1|99728.1|99824.7|99695.9|99831.2|99736.8|99773.2|99693.9|45
1655439980000|2022-06-17 04:26:20|99783.2|99733.2|99788.7|99738.7|99826.5|99739.4|99783.2|99700.3|29
1655439990000|2022-06-17 04:26:30|99787.2|99737.2|99781.8|99731.8|99787.2|99737.2|99776.3|99726.3|28
1655440000000|2022-06-17 04:26:40|99780.9|99730.9|99777.7|99727.7|99783.2|99733.2|99777.5|99727.5|30
1655440010000|2022-06-17 04:26:50|99777.2|99727.2|99788.1|99738.1|99857|99742.5|99776.9|99692|39
1655440020000|2022-06-17 04:27:00|99786.1|99736.1|99775|99725|99787.4|99737.4|99775|99725|35
1655440030000|2022-06-17 04:27:10|99776.8|99726.8|99777.9|99727.9|99825.4|99732.2|99769.2|99689.1|42
1655440040000|2022-06-17 04:27:20|99773.3|99723.3|99777.2|99727.2|99780.1|99730.1|99773.3|99723.3|35
1655440050000|2022-06-17 04:27:30|99776.6|99726.6|99774.6|99724.6|99777|99727|99772.1|99722.1|34
1655440060000|2022-06-17 04:27:40|99774.3|99724.3|99782.3|99732.3|99783.1|99733.1|99774.3|99724.3|20
1655440070000|2022-06-17 04:27:50|99781.8|99731.8|99769.6|99719.6|99781.8|99731.8|99764.4|99714.4|31
1655440080000|2022-06-17 04:28:00|99812.2|99686.1|99779.7|99729.7|99821.7|99729.7|99769.2|99685.1|28
1655440090000|2022-06-17 04:28:10|99780.6|99730.6|99771.1|99721.1|99820.7|99731.5|99771.1|99691.2|28
1655440100000|2022-06-17 04:28:20|99771.3|99721.3|99766.5|99716.5|99776.3|99726.3|99764|99714|44
1655440110000|2022-06-17 04:28:30|99767.6|99717.6|99760|99710|99769.6|99719.6|99759.7|99709.7|28
1655440120000|2022-06-17 04:28:40|99761.4|99711.4|99762.4|99712.4|99764.9|99714.9|99758.6|99708.6|23
1655440130000|2022-06-17 04:28:50|99761.2|99711.2|99797.8|99672.8|99813.9|99717.6|99744.5|99669.6|43
1655440140000|2022-06-17 04:29:00|99797.6|99671.8|99755.9|99705.9|99815.6|99706.5|99752.5|99668.9|37
1655440150000|2022-06-17 04:29:10|99756.1|99706.1|99745.1|99695.1|99813.2|99706.1|99736.4|99661.6|34
1655440160000|2022-06-17 04:29:20|99747.8|99697.8|99751.6|99701.6|99751.6|99701.6|99744.1|99694.1|47
1655440170000|2022-06-17 04:29:30|99748.8|99698.8|99759.7|99709.7|99788.5|99711.9|99748.8|99660.9|45
1655440180000|2022-06-17 04:29:40|99756.1|99706.1|99759.1|99709.1|99763.8|99713.8|99753.4|99703.4|39
1655440190000|2022-06-17 04:29:50|99759.7|99709.7|99746.8|99696.8|99763.5|99713.5|99745.7|99695.7|30
1655440200000|2022-06-17 04:30:00|99747.1|99697.1|99748.5|99698.5|99797.7|99708.7|99745.9|99662.9|41
1655440210000|2022-06-17 04:30:10|99749.1|99699.1|99762.2|99712.2|99808.9|99715.4|99745.9|99669.5|46
1655440220000|2022-06-17 04:30:20|99760.9|99710.9|99820|99676.3|99820|99716.7|99759.6|99672.1|35
1655440230000|2022-06-17 04:30:30|99819.2|99677.3|99767.7|99717.7|99819.2|99719.2|99750.7|99677.3|45
1655440240000|2022-06-17 04:30:40|99768.6|99718.6|99773.6|99723.6|99780.7|99730.7|99767|99717|46
1655440250000|2022-06-17 04:30:50|99823.4|99691.8|99775.6|99725.6|99829.1|99729.8|99770.7|99691.7|36
1655440260000|2022-06-17 04:31:00|99773.6|99723.6|99762.8|99712.8|99777.6|99727.6|99762.4|99712.4|32
1655440270000|2022-06-17 04:31:10|99762.6|99712.6|99764.1|99714.1|99799|99714.7|99753.6|99668.9|40
1655440280000|2022-06-17 04:31:20|99759.2|99709.2|99766.4|99716.4|99768.2|99718.2|99758.8|99708.8|24
1655440290000|2022-06-17 04:31:30|99765.6|99715.6|99759.4|99709.4|99765.8|99715.8|99758.8|99708.8|32
1655440300000|2022-06-17 04:31:40|99759.8|99709.8|99767.7|99717.7|99773.8|99723.8|99758.3|99708.3|31
1655440310000|2022-06-17 04:31:50|99818|99679.5|99771.9|99721.9|99818|99724.3|99766.3|99677|30
1655440320000|2022-06-17 04:32:00|99768.9|99718.9|99769.9|99719.9|99772.3|99722.3|99766.7|99716.7|39
1655440330000|2022-06-17 04:32:10|99771.8|99721.8|99763.1|99713.1|99808.2|99721.8|99762.5|99676.7|36
1655440340000|2022-06-17 04:32:20|99764.2|99714.2|99758.7|99708.7|99804.7|99718.7|99757.2|99679.3|48
1655440350000|2022-06-17 04:32:30|99759.8|99709.8|99759.7|99709.7|99762.7|99712.7|99758.3|99708.3|22
1655440360000|2022-06-17 04:32:40|99761.1|99711.1|99764.5|99714.5|99764.7|99714.7|99761.1|99711.1|35
1655440370000|2022-06-17 04:32:50|99765.3|99715.3|99760.2|99710.2|99767.8|99717.8|99757.5|99707.5|20
1655440380000|2022-06-17 04:33:00|99757.7|99707.7|99749.7|99699.7|99804.2|99717.6|99749.5|99676.7|41
1655440390000|2022-06-17 04:33:10|99747.7|99697.7|99749.9|99699.9|99793.6|99708.5|99747.7|99664.3|37
1655440400000|2022-06-17 04:33:20|99752.7|99702.7|99753.4|99703.4|99754.1|99704.1|99749.4|99699.4|26
1655440410000|2022-06-17 04:33:30|99753.6|99703.6|99753.7|99703.7|99755|99705|99747.3|99697.3|30
1655440420000|2022-06-17 04:33:40|99750.8|99700.8|99750.7|99700.7|99798.1|99705.9|99745.6|99658.7|40
1655440430000|2022-06-17 04:33:50|99748.8|99698.8|99746.1|99696.1|99798.9|99700.1|99738.6|99656.1|49
1655440440000|2022-06-17 04:34:00|99744.6|99694.6|99786.8|99654.9|99801.1|99697.1|99734.4|99647.6|35
1655440450000|2022-06-17 04:34:10|99788|99654.7|99748.3|99698.3|99790|99702|99743.2|99653.6|38
1655440460000|2022-06-17 04:34:20|99748.6|99698.6|99744.3|99694.3|99805.4|99701.8|99741.5|99652.8|41
1655440470000|2022-06-17 04:34:30|99746.5|99696.5|99743|99693|99795|99699.7|99738.6|99647.9|40
1655440480000|2022-06-17 04:34:40|99743.4|99693.4|99743.1|99693.1|99789.2|99698.1|99741.1|99652.4|38
1655440490000|2022-06-17 04:34:50|99745.4|99695.4|99756.8|99706.8|99800.2|99707|99743.9|99656.5|31
1655440500000|2022-06-17 04:35:00|99756.5|99706.5|99753.2|99703.2|99808.6|99706.5|99742.3|99654.8|47
1655440510000|2022-06-17 04:35:10|99751.2|99701.2|99753.2|99703.2|99756.9|99706.9|99751|99701|42
1655440520000|2022-06-17 04:35:20|99753.5|99703.5|99753.7|99703.7|99755.2|99705.2|99750.9|99700.9|25
1655440530000|2022-06-17 04:35:30|99754|99704|99756.1|99706.1|99798.2|99709.8|99750.1|99673|27
1655440540000|2022-06-17 04:35:40|99755.1|99705.1|99755.1|99705.1|99795.7|99707.1|99751.1|99670.2|18
1655440550000|2022-06-17 04:35:50|99753.8|99703.8|99752.5|99702.5|99801.3|99707|99750.1|99665.8|22
1655440560000|2022-06-17 04:36:00|99753.1|99703.1|99757.5|99707.5|99787.4|99710.9|99747.2|99651.1|29
1655440570000|2022-06-17 04:36:10|99757.4|99707.4|99756.8|99706.8|99833.2|99707.9|99752.2|99653.4|39
1655440580000|2022-06-17 04:36:20|99755.4|99705.4|99748.2|99698.2|99756.1|99706.1|99743.3|99693.3|40
1655440590000|2022-06-17 04:36:30|99747.5|99697.5|99748.4|99698.4|99804.5|99704.6|99747.2|99658|33
1655440600000|2022-06-17 04:36:40|99787.3|99660.9|99750.4|99700.4|99787.3|99706.8|99742.4|99660.9|34
1655440610000|2022-06-17 04:36:50|99750.2|99700.2|99753.5|99703.5|99754.4|99704.4|99745.7|99695.7|22
1655440620000|2022-06-17 04:37:00|99751.2|99701.2|99752|99702|99752|99702|99745.2|99695.2|27
1655440630000|2022-06-17 04:37:10|99752.8|99702.8|99760.5|99710.5|99810.8|99715.2|99751.1|99664|35
1655440640000|2022-06-17 04:37:20|99760.4|99710.4|99754.2|99704.2|99761.2|99711.2|99754.2|99704.2|24
1655440650000|2022-06-17 04:37:30|99754.9|99704.9|99755.1|99705.1|99807.5|99710|99751.4|99665|41
1655440660000|2022-06-17 04:37:40|99755.2|99705.2|99755.1|99705.1|99799.8|99706.7|99753.6|99664.5|27
1655440670000|2022-06-17 04:37:50|99755.5|99705.5|99753.6|99703.6|99756.2|99706.2|99752.2|99702.2|39
1655440680000|2022-06-17 04:38:00|99751.1|99701.1|99749.3|99699.3|99753.6|99703.6|99745.3|99695.3|40
1655440690000|2022-06-17 04:38:10|99751.9|99701.9|99746.6|99696.6|99807.4|99708.1|99746.6|99663.4|57
1655440700000|2022-06-17 04:38:20|99746.7|99696.7|99744.8|99694.8|99747.7|99697.7|99744.3|99694.3|29
1655440710000|2022-06-17 04:38:30|99744.1|99694.1|99750.1|99700.1|99799.8|99709|99743.1|99639.2|37
1655440720000|2022-06-17 04:38:40|99751.2|99701.2|99802.6|99662.3|99802.6|99709.8|99749.8|99662.3|43
1655440730000|2022-06-17 04:38:50|99742.2|99692.2|99750.7|99700.7|99790.2|99709|99742.2|99661.4|42
1655440740000|2022-06-17 04:39:00|99751.2|99701.2|99752.1|99702.1|99804.6|99704.1|99747.4|99658.9|44
1655440750000|2022-06-17 04:39:10|99756.4|99706.4|99755.4|99705.4|99794.3|99708.7|99753.7|99668.2|34
1655440760000|2022-06-17 04:39:20|99751.6|99701.6|99762.2|99712.2|99763.8|99713.8|99751.6|99701.6|35
1655440770000|2022-06-17 04:39:30|99761.5|99711.5|99757.8|99707.8|99805.8|99717|99755.7|99665.1|56
1655440780000|2022-06-17 04:39:40|99758|99708|99757.4|99707.4|99797.6|99709.3|99755.4|99669.2|25
1655440790000|2022-06-17 04:39:50|99756.5|99706.5|99754.9|99704.9|99758.1|99708.1|99754|99704|17
1655440800000|2022-06-17 04:40:00|99755|99705|99758.6|99708.6|99794.3|99710.9|99744.5|99667.7|33
1655440810000|2022-06-17 04:40:10|99759.7|99709.7|99752|99702|99766.8|99716.8|99750.8|99700.8|35
1655440820000|2022-06-17 04:40:20|99752.5|99702.5|99753.2|99703.2|99757.9|99707.9|99750.8|99700.8|37
1655440830000|2022-06-17 04:40:30|99754|99704|99756.2|99706.2|99802.9|99714.7|99754|99667.7|52
1655440840000|2022-06-17 04:40:40|99758.5|99708.5|99767.1|99717.1|99813.6|99718.8|99756.2|99671.6|54
1655440850000|2022-06-17 04:40:50|99764|99714|99762.9|99712.9|99768|99718|99758.9|99708.9|30
1655440860000|2022-06-17 04:41:00|99767.5|99717.5|99769.2|99719.2|99813.1|99719.2|99756.6|99672.3|55
1655440870000|2022-06-17 04:41:10|99761.9|99711.9|99763.2|99713.2|99814.7|99718.8|99753.1|99670.2|54
1655440880000|2022-06-17 04:41:20|99762.9|99712.9|99759.1|99709.1|99762.9|99712.9|99756.2|99706.2|35
1655440890000|2022-06-17 04:41:30|99759|99709|99752.9|99702.9|99763.5|99713.5|99752.5|99702.5|30
1655440900000|2022-06-17 04:41:40|99752.6|99702.6|99750.5|99700.5|99758|99708|99749.5|99699.5|28
1655440910000|2022-06-17 04:41:50|99752.1|99702.1|99753.9|99703.9|99802|99708.7|99745.3|99669.6|48
1655440920000|2022-06-17 04:42:00|99752.1|99702.1|99754|99704|99790.8|99707.6|99747.4|99665.6|45
1655440930000|2022-06-17 04:42:10|99753.2|99703.2|99755.3|99705.3|99759.5|99709.5|99749|99699|53
1655440940000|2022-06-17 04:42:20|99754.7|99704.7|99758.5|99708.5|99805.9|99710.2|99752|99661.4|43
1655440950000|2022-06-17 04:42:30|99756.7|99706.7|99756.2|99706.2|99818.9|99711.9|99754.4|99653.5|41
1655440960000|2022-06-17 04:42:40|99754.5|99704.5|99754.8|99704.8|99756|99706|99749.8|99699.8|35
1655440970000|2022-06-17 04:42:50|99755.4|99705.4|99755.6|99705.6|99804.5|99708.8|99746.4|99658.9|59
1655440980000|2022-06-17 04:43:00|99755.8|99705.8|99744.4|99694.4|99758.1|99708.1|99743|99693|48
1655440990000|2022-06-17 04:43:10|99744.7|99694.7|99740.8|99690.8|99801.6|99700.9|99737.2|99647.3|49
1655441000000|2022-06-17 04:43:20|99739.5|99689.5|99742.2|99692.2|99742.2|99692.2|99732.4|99682.4|38
1655441010000|2022-06-17 04:43:30|99742.1|99692.1|99742.2|99692.2|99742.9|99692.9|99740.5|99690.5|29
1655441020000|2022-06-17 04:43:40|99741.1|99691.1|99743.1|99693.1|99747|99697|99740.3|99690.3|21
1655441030000|2022-06-17 04:43:50|99740.9|99690.9|99736.6|99686.6|99746.5|99696.5|99736.2|99686.2|35
1655441040000|2022-06-17 04:44:00|99736.3|99686.3|99731|99681|99785.3|99690.6|99728|99644.6|51
1655441050000|2022-06-17 04:44:10|99739.3|99689.3|99739.4|99689.4|99781.4|99695|99735.1|99651.4|40
1655441060000|2022-06-17 04:44:20|99739|99689|99733.6|99683.6|99739|99689|99730.9|99680.9|32
1655441070000|2022-06-17 04:44:30|99732.7|99682.7|99744.1|99694.1|99792.5|99700.1|99732.3|99656.7|46
1655441080000|2022-06-17 04:44:40|99745.1|99695.1|99741.9|99691.9|99745.1|99695.1|99735.8|99685.8|41
1655441090000|2022-06-17 04:44:50|99742.2|99692.2|99741.9|99691.9|99792|99702.6|99740.1|99657.3|34
1655441100000|2022-06-17 04:45:00|99745.2|99695.2|99743.9|99693.9|99745.5|99695.5|99740.8|99690.8|36
1655441110000|2022-06-17 04:45:10|99743|99693|99749.3|99699.3|99798.8|99706.4|99713.3|99644.3|48
1655441120000|2022-06-17 04:45:20|99748|99698|99742.7|99692.7|99794.1|99702.4|99734.2|99646.9|34
1655441130000|2022-06-17 04:45:30|99746.9|99696.9|99739.5|99689.5|99791.4|99702.3|99734.4|99662.9|45
1655441140000|2022-06-17 04:45:40|99737.6|99687.6|99738.5|99688.5|99738.5|99688.5|99724.1|99674.1|34
1655441150000|2022-06-17 04:45:50|99735.2|99685.2|99743|99693|99743|99693|99735.1|99685.1|35
1655441160000|2022-06-17 04:46:00|99740.7|99690.7|99747.8|99697.8|99788.3|99700.6|99740.6|99652.9|36
1655441170000|2022-06-17 04:46:10|99750.1|99700.1|99757.4|99707.4|99795.8|99710.3|99743.1|99655.6|39
1655441180000|2022-06-17 04:46:20|99756.6|99706.6|99762.4|99712.4|99763.6|99713.6|99754.8|99704.8|30
1655441190000|2022-06-17 04:46:30|99753.4|99703.4|99757.5|99707.5|99805|99718.1|99751.2|99668.9|54
1655441200000|2022-06-17 04:46:40|99755.3|99705.3|99759|99709|99806.8|99714.7|99751.3|99671.1|48
1655441210000|2022-06-17 04:46:50|99757.9|99707.9|99751.9|99701.9|99757.9|99707.9|99744.4|99694.4|48
1655441220000|2022-06-17 04:47:00|99749.9|99699.9|99753.8|99703.8|99758.3|99708.3|99749.9|99699.9|38
1655441230000|2022-06-17 04:47:10|99754.4|99704.4|99758.1|99708.1|99798.7|99710.2|99746.3|99665.9|41
1655441240000|2022-06-17 04:47:20|99757.1|99707.1|99753.1|99703.1|99758.8|99708.8|99748.1|99698.1|38
1655441250000|2022-06-17 04:47:30|99752.8|99702.8|99749.7|99699.7|99752.8|99702.8|99746.6|99696.6|37
1655441260000|2022-06-17 04:47:40|99749.3|99699.3|99754.7|99704.7|99803.6|99716|99740.7|99670.8|46
1655441270000|2022-06-17 04:47:50|99758.8|99708.8|99762.7|99712.7|99799.4|99717.8|99755.6|99669.5|57
1655441280000|2022-06-17 04:48:00|99764.3|99714.3|99763.5|99713.5|99766.4|99716.4|99760.8|99710.8|34
1655441290000|2022-06-17 04:48:10|99758.5|99708.5|99758.7|99708.7|99760.9|99710.9|99756.2|99706.2|35
1655441300000|2022-06-17 04:48:20|99758.4|99708.4|99760.6|99710.6|99762.5|99712.5|99758.1|99708.1|30
1655441310000|2022-06-17 04:48:30|99761.7|99711.7|99720.6|99670.6|99764.9|99714.9|99701.7|99651.7|48
1655441320000|2022-06-17 04:48:40|99719.3|99669.3|99721.3|99671.3|99776.7|99682.4|99713.1|99627.3|57
1655441330000|2022-06-17 04:48:50|99718.1|99668.1|99731.9|99681.9|99782.7|99690.1|99718|99633.4|76
1655441340000|2022-06-17 04:49:00|99736.8|99686.8|99726.4|99676.4|99776.8|99687.7|99723.2|99644.4|62
1655441350000|2022-06-17 04:49:10|99726.9|99676.9|99747.5|99697.5|99793.9|99702.8|99723.4|99639.6|57
1655441360000|2022-06-17 04:49:20|99748.3|99698.3|99759.1|99709.1|99822.4|99709.5|99743.1|99661.6|32
1655441370000|2022-06-17 04:49:30|99798.9|99672.1|99755.4|99705.4|99799.8|99709.4|99750.6|99672.1|14
1655441380000|2022-06-17 04:49:40|99755.9|99705.9|99747|99697|99756.7|99706.7|99746.2|99696.2|21
1655441390000|2022-06-17 04:49:50|99746.1|99696.1|99740.8|99690.8|99752.4|99702.4|99738|99688|30
1655441400000|2022-06-17 04:50:00|99787.5|99657.6|99742.8|99692.8|99793.9|99698.4|99741.7|99655|30
1655441410000|2022-06-17 04:50:10|99740.9|99690.9|99782.1|99647.4|99782.1|99694.1|99735.5|99642.8|39
1655441420000|2022-06-17 04:50:20|99779.5|99649.3|99711.2|99661.2|99780.3|99697.2|99699.8|99649.3|46
1655441430000|2022-06-17 04:50:30|99704.6|99654.6|99789.9|99663|99802.8|99701.9|99704.6|99654.6|34
1655441440000|2022-06-17 04:50:40|99750.9|99700.9|99745.3|99695.3|99793.6|99704.2|99737.4|99662.8|34
1655441450000|2022-06-17 04:50:50|99745.2|99695.2|99753.4|99703.4|99812.9|99711.8|99736.9|99660.2|45
1655441460000|2022-06-17 04:51:00|99794.4|99662.4|99750.3|99700.3|99811.5|99712.2|99747.2|99661.1|34
1655441470000|2022-06-17 04:51:10|99759.3|99709.3|99751.6|99701.6|99759.3|99709.3|99746.9|99696.9|45
1655441480000|2022-06-17 04:51:20|99747.3|99697.3|99750.4|99700.4|99804.6|99702.7|99739.6|99652.6|71
1655441490000|2022-06-17 04:51:30|99748.6|99698.6|99748.7|99698.7|99751.1|99701.1|99745.8|99695.8|26
1655441500000|2022-06-17 04:51:40|99749|99699|99743.3|99693.3|99749.5|99699.5|99742.2|99692.2|24
1655441510000|2022-06-17 04:51:50|99743.6|99693.6|99747.4|99697.4|99747.4|99697.4|99743.1|99693.1|23
1655441520000|2022-06-17 04:52:00|99746|99696|99749.2|99699.2|99749.2|99699.2|99740.2|99690.2|27
1655441530000|2022-06-17 04:52:10|99746.7|99696.7|99744.9|99694.9|99747.7|99697.7|99742.9|99692.9|21
1655441540000|2022-06-17 04:52:20|99742.9|99692.9|99739.6|99689.6|99746.3|99696.3|99732.1|99682.1|43
1655441550000|2022-06-17 04:52:30|99739.4|99689.4|99726.4|99676.4|99740|99690|99725.1|99675.1|38
1655441560000|2022-06-17 04:52:40|99726.2|99676.2|99727.7|99677.7|99728.3|99678.3|99725.9|99675.9|31
1655441570000|2022-06-17 04:52:50|99726.7|99676.7|99724.9|99674.9|99771.2|99677.1|99722.3|99620.5|26
1655441580000|2022-06-17 04:53:00|99763.3|99637.2|99718.2|99668.2|99764.7|99675.1|99717.5|99635.6|26
1655441590000|2022-06-17 04:53:10|99717.6|99667.6|99723|99673|99723.6|99673.6|99717.4|99667.4|26
1655441600000|2022-06-17 04:53:20|99722.6|99672.6|99725|99675|99767|99675.1|99716.6|99637.6|50
1655441610000|2022-06-17 04:53:30|99724.7|99674.7|99769.5|99626|99775.4|99674.9|99711.6|99624.6|33
1655441620000|2022-06-17 04:53:40|99761.1|99628.1|99710.5|99660.5|99778.4|99660.9|99710.1|99591.2|16
1655441630000|2022-06-17 04:53:50|99710.4|99660.4|99713.9|99663.9|99714.6|99664.6|99710.4|99660.4|33
1655441640000|2022-06-17 04:54:00|99752.3|99624.8|99719.3|99669.3|99752.3|99670.6|99713.5|99624.8|30
1655441650000|2022-06-17 04:54:10|99720.5|99670.5|99764.4|99631.9|99769|99671|99719.2|99630|21
1655441660000|2022-06-17 04:54:20|99765.9|99631.6|99719.9|99669.9|99765.9|99670.6|99716.1|99631.6|14
1655441670000|2022-06-17 04:54:30|99720.1|99670.1|99700.6|99650.6|99766.2|99670.1|99693.2|99611.8|44
1655441680000|2022-06-17 04:54:40|99700.3|99650.3|99738|99609.6|99757|99653.4|99695.6|99580.5|40
1655441690000|2022-06-17 04:54:50|99698.1|99648.1|99692.4|99642.4|99735|99648.1|99687.1|99609.8|46
1655441700000|2022-06-17 04:55:00|99692.5|99642.5|99696.1|99646.1|99698.2|99648.2|99691.7|99641.7|31
1655441710000|2022-06-17 04:55:10|99695.7|99645.7|99699.6|99649.6|99760.6|99654.9|99695.2|99609.9|34
1655441720000|2022-06-17 04:55:20|99701.8|99651.8|99751.6|99608.1|99751.6|99655|99692.8|99608.1|48
1655441730000|2022-06-17 04:55:30|99754.7|99607.8|99698.6|99648.6|99757.2|99656.6|99692.4|99582.5|34
1655441740000|2022-06-17 04:55:40|99701.9|99651.9|99703.5|99653.5|99745.6|99658.2|99693.3|99613.9|50
1655441750000|2022-06-17 04:55:50|99708|99658|99710.2|99660.2|99753.1|99662.8|99698.9|99623.7|51
1655441760000|2022-06-17 04:56:00|99711|99661|99733|99607.7|99753.4|99661.2|99688.9|99607.7|41
1655441770000|2022-06-17 04:56:10|99696|99646|99745.3|99583.1|99752.6|99653.9|99689.6|99548.7|54
1655441780000|2022-06-17 04:56:20|99751.9|99588.4|99694.8|99644.8|99763.2|99645.3|99692.6|99568.2|31
1655441790000|2022-06-17 04:56:30|99694|99644|99697.1|99647.1|99738.2|99648.7|99689.3|99600.6|37
1655441800000|2022-06-17 04:56:40|99695.3|99645.3|99698.7|99648.7|99744.7|99653.1|99688.1|99604.1|49
1655441810000|2022-06-17 04:56:50|99698.6|99648.6|99697.9|99647.9|99745|99649.6|99689.3|99606.4|55
1655441820000|2022-06-17 04:57:00|99698.4|99648.4|99707.3|99657.3|99753.3|99660.7|99696.4|99613|56
1655441830000|2022-06-17 04:57:10|99708.1|99658.1|99699.8|99649.8|99711.8|99661.8|99699.1|99649.1|53
1655441840000|2022-06-17 04:57:20|99700.2|99650.2|99699.7|99649.7|99704.9|99654.9|99698.8|99648.8|38
1655441850000|2022-06-17 04:57:30|99700.6|99650.6|99703.8|99653.8|99712.1|99662.1|99693.9|99643.9|48
1655441860000|2022-06-17 04:57:40|99703.4|99653.4|99712|99662|99757.4|99662|99702.7|99623|46
1655441870000|2022-06-17 04:57:50|99712.1|99662.1|99710.3|99660.3|99764.1|99665.6|99706.4|99618.2|55
1655441880000|2022-06-17 04:58:00|99708.5|99658.5|99686.5|99636.5|99755|99662.5|99681.6|99614|46
1655441890000|2022-06-17 04:58:10|99737.1|99600|99684.6|99634.6|99737.1|99640.6|99671.2|99591|61
1655441900000|2022-06-17 04:58:20|99684.8|99634.8|99690.5|99640.5|99768.1|99645.3|99673.8|99587.8|71
1655441910000|2022-06-17 04:58:30|99689.8|99639.8|99696.3|99646.3|99739.9|99658.1|99685|99607.6|65
1655441920000|2022-06-17 04:58:40|99697.8|99647.8|99691.9|99641.9|99703.4|99653.4|99688.3|99638.3|31
1655441930000|2022-06-17 04:58:50|99692.6|99642.6|99741.5|99613.9|99741.5|99652.6|99687.5|99604.8|45
1655441940000|2022-06-17 04:59:00|99701.1|99651.1|99695.1|99645.1|99742|99655.3|99692.6|99614.5|47
1655441950000|2022-06-17 04:59:10|99695.4|99645.4|99688.6|99638.6|99695.4|99645.4|99686.7|99636.7|33
1655441960000|2022-06-17 04:59:20|99689.2|99639.2|99690.8|99640.8|99693.7|99643.7|99685.1|99635.1|37
1655441970000|2022-06-17 04:59:30|99691|99641|99695|99645|99728.9|99646.7|99682.3|99597.4|41
1655441980000|2022-06-17 04:59:40|99688.7|99638.7|99692.5|99642.5|99694.6|99644.6|99687.4|99637.4|36
1655441990000|2022-06-17 04:59:50|99691.5|99641.5|99686.9|99636.9|99691.5|99641.5|99685.5|99635.5|39
1655442000000|2022-06-17 05:00:00|99685.9|99635.9|99679.1|99629.1|99685.9|99635.9|99675.9|99625.9|49
1655442010000|2022-06-17 05:00:10|99680.6|99630.6|99681.3|99631.3|99684.8|99634.8|99678.2|99628.2|34
1655442020000|2022-06-17 05:00:20|99680.7|99630.7|99677.6|99627.6|99684.3|99634.3|99675.3|99625.3|34
1655442030000|2022-06-17 05:00:30|99675.3|99625.3|99672.7|99622.7|99684|99634|99672.6|99622.6|39
1655442040000|2022-06-17 05:00:40|99673.6|99623.6|99680.8|99630.8|99681.1|99631.1|99673.5|99623.5|35
1655442050000|2022-06-17 05:00:50|99681.1|99631.1|99685.4|99635.4|99685.4|99635.4|99680.9|99630.9|23
1655442060000|2022-06-17 05:01:00|99684.2|99634.2|99683|99633|99685.4|99635.4|99680|99630|34
1655442070000|2022-06-17 05:01:10|99682.3|99632.3|99692.7|99642.7|99694.1|99644.1|99681.6|99631.6|64
1655442080000|2022-06-17 05:01:20|99691.5|99641.5|99696.6|99646.6|99747.6|99653.4|99689.5|99603|39
1655442090000|2022-06-17 05:01:30|99697.4|99647.4|99696.7|99646.7|99707.5|99657.5|99695.5|99645.5|41
1655442100000|2022-06-17 05:01:40|99696.4|99646.4|99692.8|99642.8|99701.4|99651.4|99691.4|99641.4|40
1655442110000|2022-06-17 05:01:50|99692|99642|99694.4|99644.4|99695.7|99645.7|99692|99642|25
1655442120000|2022-06-17 05:02:00|99694.3|99644.3|99687.6|99637.6|99697.3|99647.3|99677.7|99627.7|43
1655442130000|2022-06-17 05:02:10|99688.7|99638.7|99675.8|99625.8|99690|99640|99675|99625|57
1655442140000|2022-06-17 05:02:20|99673|99623|99677.5|99627.5|99677.5|99627.5|99668.5|99618.5|39
1655442150000|2022-06-17 05:02:30|99677.6|99627.6|99677|99627|99679.8|99629.8|99674.1|99624.1|56
1655442160000|2022-06-17 05:02:40|99674.8|99624.8|99670.4|99620.4|99675.3|99625.3|99661.8|99611.8|54
1655442170000|2022-06-17 05:02:50|99670.5|99620.5|99673.9|99623.9|99676.6|99626.6|99670.1|99620.1|47
1655442180000|2022-06-17 05:03:00|99673.8|99623.8|99678.8|99628.8|99681.4|99631.4|99672.3|99622.3|28
1655442190000|2022-06-17 05:03:10|99679.4|99629.4|99678|99628|99692.6|99642.6|99676.8|99626.8|46
1655442200000|2022-06-17 05:03:20|99677.1|99627.1|99672.5|99622.5|99677.2|99627.2|99672|99622|46
1655442210000|2022-06-17 05:03:30|99672.3|99622.3|99678.5|99628.5|99678.6|99628.6|99670.8|99620.8|52
1655442220000|2022-06-17 05:03:40|99678.4|99628.4|99687.8|99637.8|99694.9|99644.9|99678.4|99628.4|43
1655442230000|2022-06-17 05:03:50|99688.2|99638.2|99694.8|99644.8|99702.4|99652.4|99687.2|99637.2|50
1655442240000|2022-06-17 05:04:00|99695.6|99645.6|99710.9|99660.9|99715.5|99665.5|99695.6|99645.6|53
1655442250000|2022-06-17 05:04:10|99712.2|99662.2|99708.8|99658.8|99713.9|99663.9|99708.2|99658.2|48
1655442260000|2022-06-17 05:04:20|99708.2|99658.2|99713.1|99663.1|99714|99664|99707.9|99657.9|31
1655442270000|2022-06-17 05:04:30|99712.9|99662.9|99714.6|99664.6|99715.4|99665.4|99712.6|99662.6|21
1655442280000|2022-06-17 05:04:40|99714.5|99664.5|99708.7|99658.7|99758.6|99671.9|99708.7|99625.7|57
1655442290000|2022-06-17 05:04:50|99708.6|99658.6|99716.5|99666.5|99717.5|99667.5|99708.6|99658.6|45
1655442300000|2022-06-17 05:05:00|99716.9|99666.9|99720.8|99670.8|99726|99676|99715.4|99665.4|47
1655442310000|2022-06-17 05:05:10|99720.3|99670.3|99718.2|99668.2|99720.3|99670.3|99717.9|99667.9|28
1655442320000|2022-06-17 05:05:20|99718.1|99668.1|99719.1|99669.1|99720.1|99670.1|99717.1|99667.1|24
1655442330000|2022-06-17 05:05:30|99719.3|99669.3|99721.6|99671.6|99722.7|99672.7|99710.1|99660.1|31
1655442340000|2022-06-17 05:05:40|99722.7|99672.7|99715.6|99665.6|99722.8|99672.8|99712.4|99662.4|39
1655442350000|2022-06-17 05:05:50|99715.4|99665.4|99718.2|99668.2|99718.9|99668.9|99715.3|99665.3|31
1655442360000|2022-06-17 05:06:00|99717.7|99667.7|99720.4|99670.4|99722.2|99672.2|99716.8|99666.8|31
1655442370000|2022-06-17 05:06:10|99719.8|99669.8|99721.5|99671.5|99722.5|99672.5|99719.8|99669.8|29
1655442380000|2022-06-17 05:06:20|99721.4|99671.4|99712|99662|99723.3|99673.3|99711.2|99661.2|50
1655442390000|2022-06-17 05:06:30|99712.2|99662.2|99712.2|99662.2|99713.8|99663.8|99703.6|99653.6|38
1655442400000|2022-06-17 05:06:40|99712|99662|99693.9|99643.9|99712|99662|99691.4|99641.4|43
1655442410000|2022-06-17 05:06:50|99693.8|99643.8|99703.8|99653.8|99703.9|99653.9|99693.8|99643.8|32
1655442420000|2022-06-17 05:07:00|99703.9|99653.9|99703.5|99653.5|99704.4|99654.4|99702.8|99652.8|35
1655442430000|2022-06-17 05:07:10|99703.4|99653.4|99712.8|99662.8|99713.2|99663.2|99703.4|99653.4|53
1655442440000|2022-06-17 05:07:20|99712.6|99662.6|99716.9|99666.9|99717.2|99667.2|99706.3|99656.3|39
1655442450000|2022-06-17 05:07:30|99716.8|99666.8|99716.8|99666.8|99717.6|99667.6|99715.9|99665.9|17
1655442460000|2022-06-17 05:07:40|99716.9|99666.9|99717.2|99667.2|99717.3|99667.3|99716.4|99666.4|17
1655442470000|2022-06-17 05:07:50|99717.8|99667.8|99724.5|99674.5|99726.9|99676.9|99716.8|99666.8|49
1655442480000|2022-06-17 05:08:00|99723.9|99673.9|99719|99669|99725|99675|99718.5|99668.5|31
1655442490000|2022-06-17 05:08:10|99719.1|99669.1|99719.3|99669.3|99728.9|99678.9|99714.6|99664.6|34
1655442500000|2022-06-17 05:08:20|99718.5|99668.5|99727|99677|99729|99679|99718.5|99668.5|37
1655442510000|2022-06-17 05:08:30|99726.9|99676.9|99722.1|99672.1|99727|99677|99721.6|99671.6|20
1655442520000|2022-06-17 05:08:40|99721.8|99671.8|99720.7|99670.7|99721.9|99671.9|99720|99670|15
1655442530000|2022-06-17 05:08:50|99720|99670|99719|99669|99722.8|99672.8|99718.5|99668.5|28
1655442540000|2022-06-17 05:09:00|99718.8|99668.8|99726.3|99676.3|99726.4|99676.4|99718.5|99668.5|26
1655442550000|2022-06-17 05:09:10|99728.3|99678.3|99727.4|99677.4|99732.9|99682.9|99725.6|99675.6|22
1655442560000|2022-06-17 05:09:20|99727.3|99677.3|99727.2|99677.2|99727.8|99677.8|99720.3|99670.3|25
1655442570000|2022-06-17 05:09:30|99727.5|99677.5|99726.6|99676.6|99727.5|99677.5|99725|99675|31
1655442580000|2022-06-17 05:09:40|99726.2|99676.2|99727.7|99677.7|99738.4|99688.4|99724.7|99674.7|40
1655442590000|2022-06-17 05:09:50|99727.2|99677.2|99728.3|99678.3|99733.1|99683.1|99722.9|99672.9|43
1655442600000|2022-06-17 05:10:00|99730|99680|99712.8|99662.8|99730.1|99680.1|99709.8|99659.8|58
1655442610000|2022-06-17 05:10:10|99714.1|99664.1|99712.1|99662.1|99716.5|99666.5|99711.4|99661.4|54
1655442620000|2022-06-17 05:10:20|99712.7|99662.7|99717.4|99667.4|99717.5|99667.5|99712.7|99662.7|30
1655442630000|2022-06-17 05:10:30|99717.1|99667.1|99709.4|99659.4|99717.4|99667.4|99708.3|99658.3|42
1655442640000|2022-06-17 05:10:40|99709.3|99659.3|99706.4|99656.4|99710.5|99660.5|99702.5|99652.5|56
1655442650000|2022-06-17 05:10:50|99705.4|99655.4|99701.6|99651.6|99706.5|99656.5|99699.9|99649.9|40
1655442660000|2022-06-17 05:11:00|99702.4|99652.4|99707|99657|99708.7|99658.7|99701|99651|40
1655442670000|2022-06-17 05:11:10|99707.4|99657.4|99709.1|99659.1|99709.2|99659.2|99707.3|99657.3|37
1655442680000|2022-06-17 05:11:20|99708.7|99658.7|99712.7|99662.7|99713.6|99663.6|99708|99658|37
1655442690000|2022-06-17 05:11:30|99712.9|99662.9|99708.5|99658.5|99714.8|99664.8|99706.4|99656.4|49
1655442700000|2022-06-17 05:11:40|99708.3|99658.3|99710.5|99660.5|99710.5|99660.5|99705.8|99655.8|40
1655442710000|2022-06-17 05:11:50|99710.6|99660.6|99707.9|99657.9|99710.6|99660.6|99702.8|99652.8|33
1655442720000|2022-06-17 05:12:00|99708.1|99658.1|99709.5|99659.5|99712.1|99662.1|99707.3|99657.3|33
1655442730000|2022-06-17 05:12:10|99709.9|99659.9|99709.8|99659.8|99709.9|99659.9|99709.2|99659.2|11
1655442740000|2022-06-17 05:12:20|99709.7|99659.7|99709.3|99659.3|99713.9|99663.9|99707.5|99657.5|32
1655442750000|2022-06-17 05:12:30|99710.8|99660.8|99708.2|99658.2|99710.8|99660.8|99707.6|99657.6|25
1655442760000|2022-06-17 05:12:40|99708.3|99658.3|99713.2|99663.2|99745.6|99664.9|99705.5|99609|35
1655442770000|2022-06-17 05:12:50|99715.8|99665.8|99711.6|99661.6|99717.4|99667.4|99711|99661|36
1655442780000|2022-06-17 05:13:00|99711.7|99661.7|99703.9|99653.9|99711.7|99661.7|99703.8|99653.8|34
1655442790000|2022-06-17 05:13:10|99703.7|99653.7|99701.5|99651.5|99704.9|99654.9|99701.2|99651.2|27
1655442800000|2022-06-17 05:13:20|99701.6|99651.6|99701.5|99651.5|99701.8|99651.8|99700.7|99650.7|22
1655442810000|2022-06-17 05:13:30|99701.2|99651.2|99699.2|99649.2|99702.5|99652.5|99693.6|99643.6|33
1655442820000|2022-06-17 05:13:40|99700.4|99650.4|99700.1|99650.1|99702.4|99652.4|99699.8|99649.8|16
1655442830000|2022-06-17 05:13:50|99699.8|99649.8|99706.8|99656.8|99707.7|99657.7|99699.3|99649.3|26
1655442840000|2022-06-17 05:14:00|99706.7|99656.7|99704.8|99654.8|99709.8|99659.8|99704.4|99654.4|38
1655442850000|2022-06-17 05:14:10|99705.1|99655.1|99703.2|99653.2|99705.4|99655.4|99702.9|99652.9|20
1655442860000|2022-06-17 05:14:20|99703.1|99653.1|99702.6|99652.6|99710.1|99660.1|99695.6|99645.6|55
1655442870000|2022-06-17 05:14:30|99701.8|99651.8|99702.6|99652.6|99708.9|99658.9|99701|99651|54
1655442880000|2022-06-17 05:14:40|99703|99653|99694.6|99644.6|99709.5|99659.5|99691.6|99641.6|54
1655442890000|2022-06-17 05:14:50|99694.9|99644.9|99694|99644|99742.1|99649.7|99688.7|99609.6|51
1655442900000|2022-06-17 05:15:00|99695.4|99645.4|99709.2|99659.2|99715|99665|99694.8|99644.8|73
1655442910000|2022-06-17 05:15:10|99708.4|99658.4|99703.5|99653.5|99714.9|99664.9|99699.5|99649.5|65
1655442920000|2022-06-17 05:15:20|99704.8|99654.8|99701|99651|99709.7|99659.7|99700.4|99650.4|57
1655442930000|2022-06-17 05:15:30|99702.3|99652.3|99705.7|99655.7|99712|99662|99701.3|99651.3|50
1655442940000|2022-06-17 05:15:40|99705.2|99655.2|99704.3|99654.3|99714.1|99664.1|99703.2|99653.2|41
1655442950000|2022-06-17 05:15:50|99704.7|99654.7|99709.6|99659.6|99712.1|99662.1|99703.8|99653.8|34
1655442960000|2022-06-17 05:16:00|99709.4|99659.4|99710.8|99660.8|99757|99665.5|99706.7|99623.7|69
1655442970000|2022-06-17 05:16:10|99708.9|99658.9|99713.8|99663.8|99716.1|99666.1|99707|99657|69
1655442980000|2022-06-17 05:16:20|99711.2|99661.2|99705.8|99655.8|99714.2|99664.2|99703.2|99653.2|66
1655442990000|2022-06-17 05:16:30|99705.9|99655.9|99703|99653|99715|99665|99701.7|99651.7|63
1655443000000|2022-06-17 05:16:40|99702.2|99652.2|99701.5|99651.5|99707.3|99657.3|99697|99647|51
1655443010000|2022-06-17 05:16:50|99700.5|99650.5|99701.8|99651.8|99740.5|99653.6|99694|99613.3|53
1655443020000|2022-06-17 05:17:00|99699.5|99649.5|99703.8|99653.8|99706.1|99656.1|99696.8|99646.8|60
1655443030000|2022-06-17 05:17:10|99703.7|99653.7|99704.4|99654.4|99708.4|99658.4|99698.9|99648.9|51
1655443040000|2022-06-17 05:17:20|99703.6|99653.6|99703.6|99653.6|99706.3|99656.3|99695.8|99645.8|45
1655443050000|2022-06-17 05:17:30|99703.8|99653.8|99709.6|99659.6|99711.2|99661.2|99702.3|99652.3|58
1655443060000|2022-06-17 05:17:40|99709|99659|99706.4|99656.4|99714.2|99664.2|99704.4|99654.4|61
1655443070000|2022-06-17 05:17:50|99706.3|99656.3|99707.3|99657.3|99712.3|99662.3|99701.8|99651.8|55
1655443080000|2022-06-17 05:18:00|99706.2|99656.2|99704.3|99654.3|99711.3|99661.3|99702.8|99652.8|55
1655443090000|2022-06-17 05:18:10|99704|99654|99712.8|99662.8|99713.3|99663.3|99701.6|99651.6|48
1655443100000|2022-06-17 05:18:20|99709.5|99659.5|99727.4|99677.4|99734.3|99684.3|99704.2|99654.2|50
1655443110000|2022-06-17 05:18:30|99729.5|99679.5|99727.2|99677.2|99733.9|99683.9|99722.9|99672.9|59
1655443120000|2022-06-17 05:18:40|99726.3|99676.3|99724.6|99674.6|99726.6|99676.6|99723.6|99673.6|27
1655443130000|2022-06-17 05:18:50|99724.9|99674.9|99715.9|99665.9|99726.7|99676.7|99715.9|99665.9|42
1655443140000|2022-06-17 05:19:00|99716.5|99666.5|99715.8|99665.8|99716.9|99666.9|99712|99662|33
1655443150000|2022-06-17 05:19:10|99712.9|99662.9|99714.1|99664.1|99721.6|99671.6|99712.1|99662.1|51
1655443160000|2022-06-17 05:19:20|99714.4|99664.4|99704|99654|99715.6|99665.6|99704|99654|42
1655443170000|2022-06-17 05:19:30|99703.9|99653.9|99711.8|99661.8|99718.2|99668.2|99703.8|99653.8|40
1655443180000|2022-06-17 05:19:40|99711.2|99661.2|99715.3|99665.3|99716|99666|99710|99660|33
1655443190000|2022-06-17 05:19:50|99715.9|99665.9|99713.3|99663.3|99717.7|99667.7|99712.2|99662.2|31
1655443200000|2022-06-17 05:20:00|99712.4|99662.4|99720.1|99670.1|99720.1|99670.1|99704.6|99654.6|41
1655443210000|2022-06-17 05:20:10|99721.8|99671.8|99717.8|99667.8|99721.8|99671.8|99715.9|99665.9|33
1655443220000|2022-06-17 05:20:20|99720.2|99670.2|99717.1|99667.1|99724.7|99674.7|99716.6|99666.6|44
1655443230000|2022-06-17 05:20:30|99717.5|99667.5|99712.9|99662.9|99717.5|99667.5|99712.9|99662.9|34
1655443240000|2022-06-17 05:20:40|99712.8|99662.8|99714|99664|99716.1|99666.1|99712.8|99662.8|27
1655443250000|2022-06-17 05:20:50|99713.9|99663.9|99740.7|99690.7|99740.9|99690.9|99713.5|99663.5|35
1655443260000|2022-06-17 05:21:00|99734.7|99684.7|99735.7|99685.7|99738.3|99688.3|99734.7|99684.7|29
1655443270000|2022-06-17 05:21:10|99735.1|99685.1|99735.2|99685.2|99739.2|99689.2|99734.6|99684.6|28
1655443280000|2022-06-17 05:21:20|99735.7|99685.7|99732.5|99682.5|99736.7|99686.7|99729|99679|32
1655443290000|2022-06-17 05:21:30|99731.6|99681.6|99727.4|99677.4|99733|99683|99727.2|99677.2|36
1655443300000|2022-06-17 05:21:40|99726.8|99676.8|99725.9|99675.9|99729.9|99679.9|99722.3|99672.3|40
1655443310000|2022-06-17 05:21:50|99724.5|99674.5|99728.4|99678.4|99731.1|99681.1|99724.5|99674.5|32
1655443320000|2022-06-17 05:22:00|99728.5|99678.5|99728|99678|99729.9|99679.9|99727.3|99677.3|33
1655443330000|2022-06-17 05:22:10|99728.4|99678.4|99727.5|99677.5|99728.7|99678.7|99726.3|99676.3|24
1655443340000|2022-06-17 05:22:20|99721|99671|99726.5|99676.5|99737.4|99687.4|99715.6|99665.6|44
1655443350000|2022-06-17 05:22:30|99729.4|99679.4|99728.8|99678.8|99729.8|99679.8|99723.3|99673.3|47
1655443360000|2022-06-17 05:22:40|99727.7|99677.7|99727.4|99677.4|99728.4|99678.4|99724.4|99674.4|28
1655443370000|2022-06-17 05:22:50|99726.2|99676.2|99723.8|99673.8|99726.2|99676.2|99722.3|99672.3|33
1655443380000|2022-06-17 05:23:00|99723|99673|99723|99673|99726.9|99676.9|99720.4|99670.4|22
1655443390000|2022-06-17 05:23:10|99721.9|99671.9|99721.1|99671.1|99732.9|99682.9|99720.8|99670.8|22
1655443400000|2022-06-17 05:23:20|99721.5|99671.5|99730.7|99680.7|99732.5|99682.5|99721.5|99671.5|39
1655443410000|2022-06-17 05:23:30|99730.9|99680.9|99739.3|99689.3|99739.3|99689.3|99729.4|99679.4|56
1655443420000|2022-06-17 05:23:40|99739.1|99689.1|99730.1|99680.1|99739.7|99689.7|99726.8|99676.8|50
1655443430000|2022-06-17 05:23:50|99731.3|99681.3|99719.3|99669.3|99731.7|99681.7|99714.9|99664.9|37
1655443440000|2022-06-17 05:24:00|99720.5|99670.5|99718.8|99668.8|99726.2|99676.2|99718.6|99668.6|41
1655443450000|2022-06-17 05:24:10|99719.8|99669.8|99721.2|99671.2|99726.2|99676.2|99716.1|99666.1|47
1655443460000|2022-06-17 05:24:20|99720.3|99670.3|99715.2|99665.2|99720.4|99670.4|99712.5|99662.5|51
1655443470000|2022-06-17 05:24:30|99715.1|99665.1|99722.8|99672.8|99722.8|99672.8|99714.1|99664.1|48
1655443480000|2022-06-17 05:24:40|99722.7|99672.7|99719.9|99669.9|99774.2|99674.5|99715.7|99624.6|54
1655443490000|2022-06-17 05:24:50|99720.4|99670.4|99720.3|99670.3|99724.6|99674.6|99719.1|99669.1|51
1655443500000|2022-06-17 05:25:00|99719.9|99669.9|99719.4|99669.4|99724.3|99674.3|99716.9|99666.9|50
1655443510000|2022-06-17 05:25:10|99718.2|99668.2|99717.8|99667.8|99777.5|99684.4|99716.3|99629.6|43
1655443520000|2022-06-17 05:25:20|99718.7|99668.7|99710.6|99660.6|99776.4|99681.6|99710.6|99628.7|58
1655443530000|2022-06-17 05:25:30|99702.3|99652.3|99692.2|99642.2|99704.5|99654.5|99691.4|99641.4|51
1655443540000|2022-06-17 05:25:40|99691.8|99641.8|99700|99650|99700.7|99650.7|99690.3|99640.3|42
1655443550000|2022-06-17 05:25:50|99699.4|99649.4|99695.9|99645.9|99701.5|99651.5|99695.9|99645.9|40
1655443560000|2022-06-17 05:26:00|99696.5|99646.5|99705.4|99655.4|99712|99662|99695.3|99645.3|46
1655443570000|2022-06-17 05:26:10|99705.2|99655.2|99703.9|99653.9|99706.6|99656.6|99701.4|99651.4|30
1655443580000|2022-06-17 05:26:20|99700.8|99650.8|99704|99654|99705.2|99655.2|99699|99649|28
1655443590000|2022-06-17 05:26:30|99703|99653|99706.1|99656.1|99710.1|99660.1|99702|99652|32
1655443600000|2022-06-17 05:26:40|99705.8|99655.8|99708|99658|99711.4|99661.4|99705.8|99655.8|40
1655443610000|2022-06-17 05:26:50|99708.3|99658.3|99709.7|99659.7|99713.8|99663.8|99708.2|99658.2|36
1655443620000|2022-06-17 05:27:00|99709.4|99659.4|99711|99661|99715.5|99665.5|99708.1|99658.1|52
1655443630000|2022-06-17 05:27:10|99712.2|99662.2|99717.1|99667.1|99718.5|99668.5|99706.5|99656.5|47
1655443640000|2022-06-17 05:27:20|99715|99665|99711.5|99661.5|99715.1|99665.1|99702.3|99652.3|44
1655443650000|2022-06-17 05:27:30|99711.4|99661.4|99710.8|99660.8|99713.4|99663.4|99710.7|99660.7|38
1655443660000|2022-06-17 05:27:40|99712.4|99662.4|99714.5|99664.5|99715.3|99665.3|99710.7|99660.7|27
1655443670000|2022-06-17 05:27:50|99715.1|99665.1|99714.3|99664.3|99715.5|99665.5|99712.6|99662.6|33
1655443680000|2022-06-17 05:28:00|99714|99664|99713.1|99663.1|99715|99665|99712.2|99662.2|41
1655443690000|2022-06-17 05:28:10|99712.3|99662.3|99711.3|99661.3|99718|99668|99710.2|99660.2|29
1655443700000|2022-06-17 05:28:20|99710.7|99660.7|99711.8|99661.8|99713.5|99663.5|99709.8|99659.8|42
1655443710000|2022-06-17 05:28:30|99711.5|99661.5|99713.8|99663.8|99716|99666|99710.7|99660.7|33
1655443720000|2022-06-17 05:28:40|99713.5|99663.5|99725.7|99675.7|99755.3|99679|99713.5|99624.3|52
1655443730000|2022-06-17 05:28:50|99724.3|99674.3|99722.7|99672.7|99727.1|99677.1|99720.5|99670.5|52
1655443740000|2022-06-17 05:29:00|99722.5|99672.5|99727.1|99677.1|99728.1|99678.1|99722.2|99672.2|43
1655443750000|2022-06-17 05:29:10|99727.3|99677.3|99725.7|99675.7|99729.5|99679.5|99724.4|99674.4|29
1655443760000|2022-06-17 05:29:20|99725.6|99675.6|99725.2|99675.2|99728.1|99678.1|99716.3|99666.3|64
1655443770000|2022-06-17 05:29:30|99725.1|99675.1|99723.8|99673.8|99733.9|99683.9|99722.6|99672.6|51
1655443780000|2022-06-17 05:29:40|99725.5|99675.5|99720.3|99670.3|99726.1|99676.1|99717.1|99667.1|50
1655443790000|2022-06-17 05:29:50|99722.1|99672.1|99716.7|99666.7|99722.1|99672.1|99716.3|99666.3|34
1655443800000|2022-06-17 05:30:00|99716.3|99666.3|99724.7|99674.7|99726.4|99676.4|99716.3|99666.3|37
1655443810000|2022-06-17 05:30:10|99733.5|99683.5|99725.9|99675.9|99734.4|99684.4|99723|99673|53
1655443820000|2022-06-17 05:30:20|99727.1|99677.1|99721.7|99671.7|99732.3|99682.3|99717.1|99667.1|51
1655443830000|2022-06-17 05:30:30|99721.5|99671.5|99723.9|99673.9|99758|99678.1|99720.3|99632.7|38
1655443840000|2022-06-17 05:30:40|99725.8|99675.8|99730.4|99680.4|99780.6|99690.2|99719.6|99621|58
1655443850000|2022-06-17 05:30:50|99731.4|99681.4|99727.4|99677.4|99735.1|99685.1|99725.7|99675.7|51
1655443860000|2022-06-17 05:31:00|99727.3|99677.3|99723.1|99673.1|99728.1|99678.1|99723.1|99673.1|43
1655443870000|2022-06-17 05:31:10|99723.7|99673.7|99714.4|99664.4|99724.4|99674.4|99705.4|99655.4|44
1655443880000|2022-06-17 05:31:20|99712.5|99662.5|99708.8|99658.8|99744.3|99674.5|99707.9|99614.3|44
1655443890000|2022-06-17 05:31:30|99708|99658|99751.5|99622.3|99751.5|99678.8|99708|99616.2|36
1655443900000|2022-06-17 05:31:40|99752.5|99626.9|99720.1|99670.1|99762|99673|99707.5|99595.1|44
1655443910000|2022-06-17 05:31:50|99720.4|99670.4|99712.6|99662.6|99720.4|99670.4|99710.3|99660.3|32
1655443920000|2022-06-17 05:32:00|99715.2|99665.2|99717.5|99667.5|99718.6|99668.6|99711.7|99661.7|38
1655443930000|2022-06-17 05:32:10|99717|99667|99706.2|99656.2|99744.8|99667|99700.2|99592.2|48
1655443940000|2022-06-17 05:32:20|99700.6|99650.6|99710.5|99660.5|99739.4|99660.7|99700.6|99604.5|38
1655443950000|2022-06-17 05:32:30|99710.4|99660.4|99706.7|99656.7|99744.3|99672.8|99701.5|99599.1|40
1655443960000|2022-06-17 05:32:40|99706.1|99656.1|99707.7|99657.7|99712.5|99662.5|99704.3|99654.3|48
1655443970000|2022-06-17 05:32:50|99705.6|99655.6|99704|99654|99751.6|99662.5|99700.5|99623.2|49
1655443980000|2022-06-17 05:33:00|99706.5|99656.5|99703.3|99653.3|99749|99662.8|99696.5|99609.6|58
1655443990000|2022-06-17 05:33:10|99702.9|99652.9|99704.9|99654.9|99706.4|99656.4|99695.8|99645.8|60
1655444000000|2022-06-17 05:33:20|99702|99652|99698.1|99648.1|99704.3|99654.3|99698.1|99648.1|46
1655444010000|2022-06-17 05:33:30|99698.7|99648.7|99694.1|99644.1|99699|99649|99690.4|99640.4|48
1655444020000|2022-06-17 05:33:40|99695.4|99645.4|99688.8|99638.8|99724.7|99654.7|99685.6|99586.3|58
1655444030000|2022-06-17 05:33:50|99690.2|99640.2|99690.6|99640.6|99698.1|99648.1|99684.2|99634.2|64
1655444040000|2022-06-17 05:34:00|99687.6|99637.6|99684|99634|99690.7|99640.7|99683.1|99633.1|52
1655444050000|2022-06-17 05:34:10|99683.4|99633.4|99684.9|99634.9|99689.7|99639.7|99683.2|99633.2|43
1655444060000|2022-06-17 05:34:20|99685.1|99635.1|99679.5|99629.5|99686.5|99636.5|99677.3|99627.3|51
1655444070000|2022-06-17 05:34:30|99680.5|99630.5|99679.4|99629.4|99686.2|99636.2|99678.2|99628.2|41
1655444080000|2022-06-17 05:34:40|99678.8|99628.8|99683.3|99633.3|99683.3|99633.3|99675.6|99625.6|44
1655444090000|2022-06-17 05:34:50|99682.5|99632.5|99741.9|99570.7|99741.9|99636.9|99676.5|99570.7|58
1655444100000|2022-06-17 05:35:00|99723.3|99582.4|99675.2|99625.2|99738.4|99637.2|99670.6|99582.4|64
1655444110000|2022-06-17 05:35:10|99675.1|99625.1|99670.3|99620.3|99683|99633|99657.9|99607.9|72
1655444120000|2022-06-17 05:35:20|99668.2|99618.2|99670.7|99620.7|99672.3|99622.3|99665|99615|45
1655444130000|2022-06-17 05:35:30|99670.8|99620.8|99673.5|99623.5|99673.7|99623.7|99667.2|99617.2|49
1655444140000|2022-06-17 05:35:40|99672.8|99622.8|99657.6|99607.6|99696.1|99623.3|99657.6|99565.7|43
1655444150000|2022-06-17 05:35:50|99660.9|99610.9|99655.3|99605.3|99666.4|99616.4|99651.2|99601.2|41
1655444160000|2022-06-17 05:36:00|99650.9|99600.9|99700.4|99552.7|99703.3|99613.9|99641.1|99543.6|35
1655444170000|2022-06-17 05:36:10|99662.3|99612.3|99615.4|99565.4|99662.3|99612.3|99608.1|99558.1|69
1655444180000|2022-06-17 05:36:20|99617.9|99567.9|99616.2|99566.2|99626.4|99576.4|99605.6|99555.6|47
1655444190000|2022-06-17 05:36:30|99612.8|99562.8|99585.5|99535.5|99652.6|99562.8|99579.8|99491|76
1655444200000|2022-06-17 05:36:40|99586|99536|99601.9|99551.9|99667.9|99580.3|99583.4|99516.7|63
1655444210000|2022-06-17 05:36:50|99603.6|99553.6|99617.4|99567.4|99618.7|99568.7|99595.8|99545.8|56
1655444220000|2022-06-17 05:37:00|99618.4|99568.4|99613|99563|99619.5|99569.5|99613|99563|47
1655444230000|2022-06-17 05:37:10|99612.9|99562.9|99613.5|99563.5|99616|99566|99605.6|99555.6|39
1655444240000|2022-06-17 05:37:20|99610.2|99560.2|99615.6|99565.6|99621.9|99571.9|99608.9|99558.9|52
1655444250000|2022-06-17 05:37:30|99619.6|99569.6|99623|99573|99648.8|99574.9|99605.5|99510.6|47
1655444260000|2022-06-17 05:37:40|99622.7|99572.7|99618.9|99568.9|99623.3|99573.3|99616.8|99566.8|38
1655444270000|2022-06-17 05:37:50|99618.5|99568.5|99622.6|99572.6|99622.6|99572.6|99618|99568|33
1655444280000|2022-06-17 05:38:00|99622.5|99572.5|99623.5|99573.5|99625.1|99575.1|99620.4|99570.4|45
1655444290000|2022-06-17 05:38:10|99624|99574|99619.1|99569.1|99626|99576|99618.8|99568.8|34
1655444300000|2022-06-17 05:38:20|99619|99569|99615.4|99565.4|99620.6|99570.6|99612.4|99562.4|31
1655444310000|2022-06-17 05:38:30|99613.3|99563.3|99605.7|99555.7|99615.3|99565.3|99602.4|99552.4|19
1655444320000|2022-06-17 05:38:40|99601.5|99551.5|99609.2|99559.2|99612.2|99562.2|99601.5|99551.5|42
1655444330000|2022-06-17 05:38:50|99609|99559|99610.1|99560.1|99613|99563|99609|99559|29
1655444340000|2022-06-17 05:39:00|99610.2|99560.2|99624.5|99574.5|99624.9|99574.9|99610.2|99560.2|50
1655444350000|2022-06-17 05:39:10|99636.2|99586.2|99626.5|99576.5|99636.2|99586.2|99625.5|99575.5|49
1655444360000|2022-06-17 05:39:20|99625.4|99575.4|99619.8|99569.8|99625.6|99575.6|99619.7|99569.7|32
1655444370000|2022-06-17 05:39:30|99620.1|99570.1|99619.4|99569.4|99620.5|99570.5|99618.6|99568.6|22
1655444380000|2022-06-17 05:39:40|99619.5|99569.5|99613.9|99563.9|99619.5|99569.5|99613.9|99563.9|25
1655444390000|2022-06-17 05:39:50|99615|99565|99612.1|99562.1|99617.8|99567.8|99608.1|99558.1|50
1655444400000|2022-06-17 05:40:00|99612.5|99562.5|99605.1|99555.1|99615.6|99565.6|99597.5|99547.5|49
1655444410000|2022-06-17 05:40:10|99605.6|99555.6|99592.6|99542.6|99609|99559|99587.4|99537.4|29
1655444420000|2022-06-17 05:40:20|99592.1|99542.1|99575|99525|99592.4|99542.4|99572.5|99522.5|45
1655444430000|2022-06-17 05:40:30|99576.4|99526.4|99583.6|99533.6|99587.3|99537.3|99572.1|99522.1|39
1655444440000|2022-06-17 05:40:40|99583.5|99533.5|99559|99509|99583.5|99533.5|99551.4|99501.4|56
1655444450000|2022-06-17 05:40:50|99560.6|99510.6|99547.1|99497.1|99591.6|99510.6|99545|99451.2|60
1655444460000|2022-06-17 05:41:00|99547|99497|99582|99433.9|99585.3|99498.1|99534.1|99431.3|46
1655444470000|2022-06-17 05:41:10|99570|99444|99549.8|99499.8|99586.2|99503.3|99533.6|99444|43
1655444480000|2022-06-17 05:41:20|99587.9|99461.5|99574.2|99524.2|99590.5|99531.5|99548.8|99459.9|42
1655444490000|2022-06-17 05:41:30|99572.3|99522.3|99592.7|99542.7|99618.3|99553.5|99571.9|99474.5|51
1655444500000|2022-06-17 05:41:40|99596.9|99546.9|99598.5|99548.5|99599.9|99549.9|99585.5|99535.5|61
1655444510000|2022-06-17 05:41:50|99601.4|99551.4|99597.9|99547.9|99606.6|99556.6|99593.8|99543.8|58
1655444520000|2022-06-17 05:42:00|99595.4|99545.4|99594.5|99544.5|99605.8|99555.8|99589.1|99539.1|52
1655444530000|2022-06-17 05:42:10|99596.7|99546.7|99593.5|99543.5|99599.4|99549.4|99585.3|99535.3|52
1655444540000|2022-06-17 05:42:20|99595.7|99545.7|99593.6|99543.6|99602.5|99552.5|99589.5|99539.5|40
1655444550000|2022-06-17 05:42:30|99593.7|99543.7|99592.5|99542.5|99600.3|99550.3|99591.2|99541.2|47
1655444560000|2022-06-17 05:42:40|99594.1|99544.1|99587.9|99537.9|99600.2|99550.2|99587.9|99537.9|37
1655444570000|2022-06-17 05:42:50|99583.8|99533.8|99594.8|99544.8|99605.1|99555.1|99583.8|99533.8|68
1655444580000|2022-06-17 05:43:00|99603.3|99553.3|99621.4|99571.4|99633.3|99583.3|99603.3|99553.3|61
1655444590000|2022-06-17 05:43:10|99621.3|99571.3|99622.2|99572.2|99628.6|99578.6|99619.4|99569.4|41
1655444600000|2022-06-17 05:43:20|99621.8|99571.8|99625.5|99575.5|99626.2|99576.2|99621.1|99571.1|31
1655444610000|2022-06-17 05:43:30|99625.4|99575.4|99610|99560|99625.4|99575.4|99610|99560|49
1655444620000|2022-06-17 05:43:40|99610.7|99560.7|99612.9|99562.9|99615.6|99565.6|99610.5|99560.5|26
1655444630000|2022-06-17 05:43:50|99612.6|99562.6|99611|99561|99614.8|99564.8|99611|99561|29
1655444640000|2022-06-17 05:44:00|99610.9|99560.9|99606.9|99556.9|99612.2|99562.2|99605.7|99555.7|39
1655444650000|2022-06-17 05:44:10|99606.8|99556.8|99606.9|99556.9|99609.5|99559.5|99605.8|99555.8|22
1655444660000|2022-06-17 05:44:20|99607.6|99557.6|99617.5|99567.5|99620.6|99583.5|99603.3|99553.3|55
1655444670000|2022-06-17 05:44:30|99618|99568|99617.8|99567.8|99621.2|99571.2|99615.1|99565.1|44
1655444680000|2022-06-17 05:44:40|99617.9|99567.9|99621.5|99571.5|99622.9|99572.9|99617.2|99567.2|31
1655444690000|2022-06-17 05:44:50|99623.2|99573.2|99629.7|99579.7|99632.1|99582.1|99623.2|99573.2|60
1655444700000|2022-06-17 05:45:00|99629|99579|99635.3|99585.3|99636|99586|99624.4|99574.4|55
1655444710000|2022-06-17 05:45:10|99636|99586|99641.8|99591.8|99644.8|99594.8|99634.2|99584.2|56
1655444720000|2022-06-17 05:45:20|99640.5|99590.5|99638.4|99588.4|99642.4|99592.4|99638|99588|45
1655444730000|2022-06-17 05:45:30|99638|99588|99642.4|99592.4|99642.4|99592.4|99637.7|99587.7|36
1655444740000|2022-06-17 05:45:40|99643|99593|99635.7|99585.7|99643|99593|99632.8|99582.8|41
1655444750000|2022-06-17 05:45:50|99634.7|99584.7|99628.6|99578.6|99636.5|99586.5|99623.5|99573.5|52
1655444760000|2022-06-17 05:46:00|99628.7|99578.7|99628.7|99578.7|99629.9|99579.9|99625.6|99575.6|39
1655444770000|2022-06-17 05:46:10|99628.5|99578.5|99633.9|99583.9|99636.3|99586.3|99626.5|99576.5|37
1655444780000|2022-06-17 05:46:20|99633.6|99583.6|99665.4|99615.4|99692.5|99624.1|99633.6|99564.2|62
1655444790000|2022-06-17 05:46:30|99665.5|99615.5|99670.2|99620.2|99671.6|99621.6|99663.6|99613.6|44
1655444800000|2022-06-17 05:46:40|99670.1|99620.1|99673.6|99623.6|99673.6|99623.6|99669|99619|34
1655444810000|2022-06-17 05:46:50|99672.3|99622.3|99667.5|99617.5|99672.3|99622.3|99667.5|99617.5|39
1655444820000|2022-06-17 05:47:00|99667.4|99617.4|99650.3|99600.3|99667.5|99617.5|99649.9|99599.9|50
1655444830000|2022-06-17 05:47:10|99651.1|99601.1|99645.4|99595.4|99660.1|99610.1|99641.8|99591.8|45
1655444840000|2022-06-17 05:47:20|99643.7|99593.7|99624.2|99574.2|99647.8|99597.8|99621.7|99571.7|62
1655444850000|2022-06-17 05:47:30|99623.3|99573.3|99621.7|99571.7|99625.4|99575.4|99618.6|99568.6|53
1655444860000|2022-06-17 05:47:40|99620.9|99570.9|99613|99563|99622.5|99572.5|99610|99560|46
1655444870000|2022-06-17 05:47:50|99612.6|99562.6|99621.2|99571.2|99622.6|99572.6|99610.7|99560.7|34
1655444880000|2022-06-17 05:48:00|99616.8|99566.8|99612.9|99562.9|99619.7|99569.7|99610.7|99560.7|46
1655444890000|2022-06-17 05:48:10|99611.9|99561.9|99606.8|99556.8|99613.4|99563.4|99606.8|99556.8|31
1655444900000|2022-06-17 05:48:20|99607.4|99557.4|99580.3|99530.3|99611.8|99561.8|99577.7|99527.7|50
1655444910000|2022-06-17 05:48:30|99581.1|99531.1|99585.6|99535.6|99586.9|99536.9|99575.9|99525.9|54
1655444920000|2022-06-17 05:48:40|99584.5|99534.5|99585.4|99535.4|99587.5|99537.5|99582.4|99532.4|49
1655444930000|2022-06-17 05:48:50|99586.3|99536.3|99588.5|99538.5|99589.2|99539.2|99584|99534|37
1655444940000|2022-06-17 05:49:00|99590.7|99540.7|99595.5|99545.5|99596|99546|99584.9|99534.9|49
1655444950000|2022-06-17 05:49:10|99595.9|99545.9|99606.5|99556.5|99621.9|99575.9|99587.7|99537.7|66
1655444960000|2022-06-17 05:49:20|99605.5|99555.5|99624.8|99574.8|99671.8|99595.4|99605.5|99537|70
1655444970000|2022-06-17 05:49:30|99624.7|99574.7|99623|99573|99626|99576|99623|99573|37
1655444980000|2022-06-17 05:49:40|99623.1|99573.1|99615.5|99565.5|99623.6|99573.6|99613.9|99563.9|36
1655444990000|2022-06-17 05:49:50|99615.3|99565.3|99599.9|99549.9|99615.3|99565.3|99599.9|99549.9|41
1655445000000|2022-06-17 05:50:00|99598.3|99548.3|99581.7|99531.7|99598.3|99548.3|99581.6|99531.6|48
1655445010000|2022-06-17 05:50:10|99581.9|99531.9|99579.1|99529.1|99583.5|99533.5|99577.2|99527.2|39
1655445020000|2022-06-17 05:50:20|99578.5|99528.5|99552.6|99502.6|99579.1|99529.1|99552.3|99502.3|62
1655445030000|2022-06-17 05:50:30|99551.1|99501.1|99547.4|99497.4|99557.9|99507.9|99543.1|99493.1|60
1655445040000|2022-06-17 05:50:40|99547|99497|99539.9|99489.9|99547.5|99508.3|99532|99489.9|29
1655445050000|2022-06-17 05:50:50|99540.4|99490.4|99542.8|99492.8|99545.9|99495.9|99540.4|99490.4|41
1655445060000|2022-06-17 05:51:00|99541.8|99491.8|99560.7|99510.7|99560.7|99510.7|99541.8|99491.8|49
1655445070000|2022-06-17 05:51:10|99558.9|99508.9|99562.3|99512.3|99563.4|99513.4|99555.8|99505.8|43
1655445080000|2022-06-17 05:51:20|99563.2|99513.2|99576.5|99526.5|99576.8|99526.8|99561|99511|47
1655445090000|2022-06-17 05:51:30|99576.2|99526.2|99594.2|99544.2|99601.8|99551.8|99568.7|99518.7|72
1655445100000|2022-06-17 05:51:40|99593.1|99543.1|99587.1|99537.1|99602|99552|99581|99531|73
1655445110000|2022-06-17 05:51:50|99587.4|99537.4|99595|99545|99599.1|99549.1|99585|99535|69
1655445120000|2022-06-17 05:52:00|99594.8|99544.8|99591.9|99541.9|99627|99552.7|99585.7|99497.9|75
1655445130000|2022-06-17 05:52:10|99592.6|99542.6|99601.6|99551.6|99605|99556.8|99581.8|99539.4|77
1655445140000|2022-06-17 05:52:20|99601|99551|99612.2|99562.2|99628.7|99578.7|99600.2|99550.2|73
1655445150000|2022-06-17 05:52:30|99612.5|99562.5|99623.3|99573.3|99629.1|99579.1|99585.8|99535.8|70
1655445160000|2022-06-17 05:52:40|99618.5|99568.5|99613.3|99563.3|99623.7|99573.7|99609.4|99559.4|67
1655445170000|2022-06-17 05:52:50|99612.9|99562.9|99595|99545|99612.9|99562.9|99588.7|99538.7|59
1655445180000|2022-06-17 05:53:00|99594.2|99544.2|99582.6|99532.6|99595.1|99545.1|99575.3|99525.3|61
1655445190000|2022-06-17 05:53:10|99581.7|99531.7|99606.8|99556.8|99645.5|99561.5|99578.9|99518.1|57
1655445200000|2022-06-17 05:53:20|99604.2|99554.2|99588.5|99538.5|99604.2|99554.2|99585.6|99535.6|65
1655445210000|2022-06-17 05:53:30|99588.7|99538.7|99595|99545|99597.6|99547.6|99584.2|99534.2|57
1655445220000|2022-06-17 05:53:40|99595.5|99545.5|99596.7|99546.7|99601.5|99551.5|99594.5|99544.5|54
1655445230000|2022-06-17 05:53:50|99596.6|99546.6|99598.4|99548.4|99600.2|99550.2|99593.2|99543.2|55
1655445240000|2022-06-17 05:54:00|99599.9|99549.9|99604.2|99554.2|99619.1|99569.1|99593.3|99543.3|75
1655445250000|2022-06-17 05:54:10|99604|99554|99603.7|99553.7|99607.4|99557.4|99600.5|99550.5|61
1655445260000|2022-06-17 05:54:20|99603.8|99553.8|99601.9|99551.9|99604.2|99554.2|99595|99545|54
1655445270000|2022-06-17 05:54:30|99604.2|99554.2|99604.1|99554.1|99605.4|99555.4|99599.6|99549.6|66
1655445280000|2022-06-17 05:54:40|99603.6|99553.6|99617.1|99567.1|99619.2|99569.2|99602.7|99552.7|56
1655445290000|2022-06-17 05:54:50|99614.8|99564.8|99639.8|99589.8|99639.8|99589.8|99609.1|99559.1|47
1655445300000|2022-06-17 05:55:00|99641.7|99591.7|99634.8|99584.8|99641.7|99591.7|99634.4|99584.4|45
1655445310000|2022-06-17 05:55:10|99634.6|99584.6|99641.5|99591.5|99643.9|99593.9|99633.1|99583.1|58
1655445320000|2022-06-17 05:55:20|99641.7|99591.7|99650.5|99600.5|99663.5|99613.5|99641.7|99591.7|71
1655445330000|2022-06-17 05:55:30|99650.7|99600.7|99652.5|99602.5|99685.6|99606.3|99643.2|99559.4|67
1655445340000|2022-06-17 05:55:40|99654.6|99604.6|99648.9|99598.9|99692.1|99605.7|99645.8|99555.3|71
1655445350000|2022-06-17 05:55:50|99647.5|99597.5|99637.8|99587.8|99647.9|99597.9|99634.5|99584.5|64
1655445360000|2022-06-17 05:56:00|99638.6|99588.6|99665.8|99615.8|99665.9|99615.9|99637.9|99587.9|63
1655445370000|2022-06-17 05:56:10|99665.3|99615.3|99657.6|99607.6|99702|99618.7|99652|99571|71
1655445380000|2022-06-17 05:56:20|99659.6|99609.6|99679.2|99629.2|99701.4|99630.8|99658.9|99571.8|55
1655445390000|2022-06-17 05:56:30|99678.5|99628.5|99700.8|99650.8|99706.4|99656.4|99678.5|99628.5|60
1655445400000|2022-06-17 05:56:40|99698.3|99648.3|99686.9|99636.9|99699.7|99649.7|99686.9|99636.9|47
1655445410000|2022-06-17 05:56:50|99687.2|99637.2|99686.2|99636.2|99689.4|99652.5|99666.5|99616.5|54
1655445420000|2022-06-17 05:57:00|99686.6|99636.6|99690.6|99640.6|99690.6|99640.6|99682.3|99632.3|51
1655445430000|2022-06-17 05:57:10|99691|99641|99683.8|99633.8|99691|99641|99681.9|99631.9|40
1655445440000|2022-06-17 05:57:20|99684|99634|99695.6|99645.6|99706.1|99656.1|99683.1|99633.1|65
1655445450000|2022-06-17 05:57:30|99696.4|99646.4|99698.5|99648.5|99706.2|99656.2|99693.4|99643.4|59
1655445460000|2022-06-17 05:57:40|99698.1|99648.1|99703.7|99653.7|99760|99662.1|99694.6|99606.5|61
1655445470000|2022-06-17 05:57:50|99704|99654|99726.9|99676.9|99736.2|99686.2|99704|99654|68
1655445480000|2022-06-17 05:58:00|99727.2|99677.2|99730.5|99680.5|99739|99689|99724.9|99674.9|73
1655445490000|2022-06-17 05:58:10|99730.1|99680.1|99728.6|99678.6|99737.6|99687.6|99725.7|99675.7|52
1655445500000|2022-06-17 05:58:20|99728.8|99678.8|99733.3|99683.3|99733.8|99683.8|99726.1|99676.1|54
1655445510000|2022-06-17 05:58:30|99733.9|99683.9|99728.7|99678.7|99733.9|99683.9|99728.4|99678.4|44
1655445520000|2022-06-17 05:58:40|99728.6|99678.6|99716.4|99666.4|99729.4|99679.4|99716.4|99666.4|54
1655445530000|2022-06-17 05:58:50|99717.7|99667.7|99716|99666|99720.9|99670.9|99715|99665|52
1655445540000|2022-06-17 05:59:00|99715.1|99665.1|99731.2|99681.2|99744.5|99694.5|99715.1|99665.1|64
1655445550000|2022-06-17 05:59:10|99731.1|99681.1|99728.6|99678.6|99740.6|99690.6|99722.7|99672.7|69
1655445560000|2022-06-17 05:59:20|99725.1|99675.1|99739.5|99689.5|99801.2|99716.5|99722.5|99672.5|67
1655445570000|2022-06-17 05:59:30|99738.8|99688.8|99744|99694|99748.2|99698.2|99736|99686|54
1655445580000|2022-06-17 05:59:40|99745.1|99695.1|99769.9|99719.9|99815.4|99729.4|99745.1|99687.2|74
1655445590000|2022-06-17 05:59:50|99769.6|99719.6|99811.2|99761.2|99811.2|99761.2|99769.6|99719.6|54
1655445600000|2022-06-17 06:00:00|99805.3|99755.3|99803.9|99753.9|99805.3|99755.3|99753.2|99709.5|68
1655445610000|2022-06-17 06:00:10|99814.2|99764.2|99803.3|99753.3|99836.5|99786.5|99785.3|99735.3|76
1655445620000|2022-06-17 06:00:20|99803.5|99753.5|99777.6|99727.6|99803.5|99753.5|99777.6|99727.6|65
1655445630000|2022-06-17 06:00:30|99774.5|99724.5|99803.6|99753.6|99805|99765.7|99769.3|99719.3|68
1655445640000|2022-06-17 06:00:40|99775.3|99725.3|99799.1|99749.1|99805.2|99755.2|99767.5|99722.1|73
1655445650000|2022-06-17 06:00:50|99798.6|99748.6|99765.1|99715.1|99799.3|99749.3|99764.3|99714.3|63
1655445660000|2022-06-17 06:01:00|99752.5|99702.5|99785.7|99735.7|99792.5|99742.5|99752.5|99702.5|62
1655445670000|2022-06-17 06:01:10|99773.9|99723.9|99788.8|99738.8|99799.7|99749.7|99773.3|99723.3|65
1655445680000|2022-06-17 06:01:20|99785.8|99735.8|99762.9|99712.9|99789.7|99739.7|99758.5|99708.5|57
1655445690000|2022-06-17 06:01:30|99765.8|99715.8|99772.7|99722.7|99774.1|99724.1|99761.5|99711.5|51
1655445700000|2022-06-17 06:01:40|99773.3|99723.3|99777.6|99727.6|99786.8|99747.5|99765|99720.4|52
1655445710000|2022-06-17 06:01:50|99779.8|99729.8|99797.9|99747.9|99801.6|99764.3|99779.2|99729.8|58
1655445720000|2022-06-17 06:02:00|99801.7|99751.7|99804.3|99779.3|99811.7|99779.3|99794.5|99750|59
1655445730000|2022-06-17 06:02:10|99802|99777|99805.7|99755.7|99820.6|99777|99792.2|99748.5|69
1655445740000|2022-06-17 06:02:20|99805.6|99755.6|99775.2|99750.2|99806|99768.1|99775.2|99736.3|48
1655445750000|2022-06-17 06:02:30|99776.7|99751.7|99785.7|99760.7|99795.4|99770.4|99773.5|99748.5|71
1655445760000|2022-06-17 06:02:40|99785.6|99760.6|99779.4|99754.4|99798.9|99760.8|99773.2|99735.7|66
1655445770000|2022-06-17 06:02:50|99778.7|99753.7|99800.9|99750.9|99800.9|99758.2|99778.6|99742.8|54
1655445780000|2022-06-17 06:03:00|99800.7|99750.7|99806.7|99756.7|99806.7|99756.7|99797.5|99747.5|57
1655445790000|2022-06-17 06:03:10|99807|99757|99817.9|99792.9|99831.1|99794.1|99791.3|99754.7|46
1655445800000|2022-06-17 06:03:20|99818.4|99793.4|99825.9|99800.9|99846.2|99802.5|99818.4|99782.1|58
1655445810000|2022-06-17 06:03:30|99825.1|99800.1|99839.9|99789.9|99841.9|99803.3|99819.8|99784.1|60
1655445820000|2022-06-17 06:03:40|99839.5|99789.5|99829.3|99779.3|99841.2|99792.5|99812.2|99774.4|62
1655445830000|2022-06-17 06:03:50|99829.4|99779.4|99827|99777|99836.7|99786.7|99825.8|99775.8|49
1655445840000|2022-06-17 06:04:00|99825.6|99775.6|99848.2|99798.2|99849.7|99808.8|99824.9|99774.9|54
1655445850000|2022-06-17 06:04:10|99848.4|99798.4|99868.7|99818.7|99874.7|99824.7|99842.2|99792.2|49
1655445860000|2022-06-17 06:04:20|99849.6|99824.6|99855.8|99805.8|99871.4|99824.6|99841|99791|73
1655445870000|2022-06-17 06:04:30|99855.6|99805.6|99835.1|99785.1|99857.8|99807.8|99830.2|99780.2|60
1655445880000|2022-06-17 06:04:40|99834.4|99784.4|99867.3|99817.3|99871.1|99821.1|99832.8|99782.8|64
1655445890000|2022-06-17 06:04:50|99866.7|99816.7|99866.4|99816.4|99869.2|99819.2|99863.2|99813.2|45
1655445900000|2022-06-17 06:05:00|99867.1|99817.1|99863|99813|99872.1|99822.1|99861|99811|63
1655445910000|2022-06-17 06:05:10|99863.2|99813.2|99877.8|99827.8|99886|99836|99862.6|99812.6|66
1655445920000|2022-06-17 06:05:20|99877.1|99827.1|99850|99800|99878.2|99828.2|99839.6|99796.3|57
1655445930000|2022-06-17 06:05:30|99852.7|99802.7|99856.1|99806.1|99866.4|99816.4|99850|99800|70
1655445940000|2022-06-17 06:05:40|99857.5|99807.5|99857.6|99807.6|99861.2|99811.2|99855.9|99805.9|60
1655445950000|2022-06-17 06:05:50|99858.5|99808.5|99864.2|99814.2|99922.9|99836.2|99855|99775.6|72
1655445960000|2022-06-17 06:06:00|99867.6|99817.6|99854|99804|99872.1|99832.1|99851.2|99801.2|65
1655445970000|2022-06-17 06:06:10|99859.8|99809.8|99823|99773|99859.8|99809.8|99820.3|99770.3|64
1655445980000|2022-06-17 06:06:20|99820.5|99770.5|99831.2|99781.2|99837.4|99787.4|99818.7|99768.7|59
1655445990000|2022-06-17 06:06:30|99832.5|99782.5|99832.2|99782.2|99832.8|99782.8|99822.5|99772.5|67
1655446000000|2022-06-17 06:06:40|99832.1|99782.1|99839.3|99789.3|99844.8|99794.8|99830.5|99780.5|60
1655446010000|2022-06-17 06:06:50|99840.8|99790.8|99804.9|99779.9|99841.5|99800.8|99802.2|99765.3|62
1655446020000|2022-06-17 06:07:00|99802.9|99777.9|99802.8|99777.8|99804.9|99779.9|99800.5|99775.5|49
1655446030000|2022-06-17 06:07:10|99802.6|99777.6|99803.5|99778.5|99815.1|99790.1|99802.3|99777.3|48
1655446040000|2022-06-17 06:07:20|99803.9|99778.9|99843.2|99793.2|99844|99813|99799.3|99768.1|60
1655446050000|2022-06-17 06:07:30|99845|99795|99834.8|99784.8|99857|99810.2|99821.1|99774.8|75
1655446060000|2022-06-17 06:07:40|99835.7|99785.7|99818|99768|99838.9|99802.2|99812.4|99762.4|72
1655446070000|2022-06-17 06:07:50|99820.2|99770.2|99801.4|99751.4|99835|99801.1|99801|99751|70
1655446080000|2022-06-17 06:08:00|99785.9|99735.9|99770.1|99720.1|99793.3|99743.8|99765.5|99715.5|74
1655446090000|2022-06-17 06:08:10|99768.6|99718.6|99764.9|99739.9|99786.6|99746.5|99764.1|99717|61
1655446100000|2022-06-17 06:08:20|99773.9|99723.9|99766.9|99716.9|99778.5|99741.6|99755|99708.7|55
1655446110000|2022-06-17 06:08:30|99771.1|99721.1|99768|99718|99775.2|99739.2|99756.1|99709.9|60
1655446120000|2022-06-17 06:08:40|99768.7|99718.7|99750|99700|99768.7|99731.1|99728.6|99686.7|57
1655446130000|2022-06-17 06:08:50|99749.7|99699.7|99741.7|99691.7|99749.7|99709.6|99730.3|99690.7|49
1655446140000|2022-06-17 06:09:00|99743.6|99693.6|99749.2|99699.2|99753.9|99714.5|99733.2|99692.2|69
1655446150000|2022-06-17 06:09:10|99748.5|99698.5|99738.6|99688.6|99749.6|99708.5|99725.6|99687.6|54
1655446160000|2022-06-17 06:09:20|99727.1|99702.1|99742.2|99692.2|99743.2|99705.5|99724|99685.7|62
1655446170000|2022-06-17 06:09:30|99742|99692|99748.5|99698.5|99748.8|99708.2|99733.2|99692|50
1655446180000|2022-06-17 06:09:40|99749|99699|99741.4|99691.4|99749.1|99703.6|99727.8|99689.6|56
1655446190000|2022-06-17 06:09:50|99741.8|99691.8|99727.7|99702.7|99744.1|99709.1|99727.7|99691.8|47
1655446200000|2022-06-17 06:10:00|99728.2|99703.2|99740.2|99690.2|99740.2|99703.3|99719.7|99682.7|58
1655446210000|2022-06-17 06:10:10|99739.1|99689.1|99760|99710|99761|99711|99724.1|99687.9|63
1655446220000|2022-06-17 06:10:20|99761.6|99711.6|99742.1|99692.1|99762|99722.1|99741.4|99691.4|69
1655446230000|2022-06-17 06:10:30|99741.5|99691.5|99739.3|99689.3|99745.3|99695.3|99737.2|99687.2|60
1655446240000|2022-06-17 06:10:40|99739.7|99689.7|99755.9|99730.9|99773.2|99733.2|99739.7|99689.7|66
1655446250000|2022-06-17 06:10:50|99757.6|99732.6|99783.4|99733.4|99785|99735|99757.6|99712.1|75
1655446260000|2022-06-17 06:11:00|99782.8|99732.8|99802.6|99752.6|99808.4|99758.4|99781|99731|64
1655446270000|2022-06-17 06:11:10|99805.1|99755.1|99798|99748|99811.6|99761.6|99792.1|99742.1|58
1655446280000|2022-06-17 06:11:20|99799.7|99749.7|99777.7|99727.7|99801.7|99751.7|99775.4|99725.4|52
1655446290000|2022-06-17 06:11:30|99776.5|99726.5|99775.9|99725.9|99782.7|99732.7|99775.3|99725.3|54
1655446300000|2022-06-17 06:11:40|99775.4|99725.4|99778.6|99728.6|99780.3|99730.3|99772.8|99722.8|59
1655446310000|2022-06-17 06:11:50|99780.6|99730.6|99803.3|99753.3|99806.5|99756.5|99780.6|99730.6|61
1655446320000|2022-06-17 06:12:00|99803.5|99753.5|99799.1|99749.1|99805.8|99755.8|99795.5|99745.5|58
1655446330000|2022-06-17 06:12:10|99785.3|99760.3|99787.2|99762.2|99805.5|99766.2|99784.6|99746.2|58
1655446340000|2022-06-17 06:12:20|99786.9|99761.9|99785.4|99760.4|99813.5|99773.5|99779.8|99744.9|63
1655446350000|2022-06-17 06:12:30|99798.6|99748.6|99768.7|99718.7|99811.1|99761.1|99767.3|99717.3|75
1655446360000|2022-06-17 06:12:40|99771.5|99721.5|99753.9|99703.9|99772.2|99722.2|99729|99688.1|74
1655446370000|2022-06-17 06:12:50|99754.7|99704.7|99730.5|99680.5|99757.8|99707.8|99729.2|99679.2|76
1655446380000|2022-06-17 06:13:00|99735|99685|99742.9|99692.9|99765.7|99715.7|99724|99685|76
1655446390000|2022-06-17 06:13:10|99742.7|99692.7|99733.2|99683.2|99746.1|99696.1|99726.7|99676.7|70
1655446400000|2022-06-17 06:13:20|99734.9|99684.9|99734.8|99684.8|99752.7|99702.7|99721.2|99682.2|68
1655446410000|2022-06-17 06:13:30|99734.2|99684.2|99750.6|99700.6|99756.6|99706.6|99733.9|99683.9|70
1655446420000|2022-06-17 06:13:40|99749.2|99699.2|99694.9|99669.9|99749.7|99699.7|99693.1|99659.3|65
1655446430000|2022-06-17 06:13:50|99696.2|99671.2|99715.5|99665.5|99719.9|99680.5|99694.4|99661.2|63
1655446440000|2022-06-17 06:14:00|99715.9|99665.9|99702.4|99652.4|99716.9|99675.3|99699.2|99652.4|63
1655446450000|2022-06-17 06:14:10|99702.6|99652.6|99699.1|99649.1|99715.7|99665.7|99687.2|99646.4|59
1655446460000|2022-06-17 06:14:20|99701|99651|99689.6|99639.6|99703.7|99654.2|99674.5|99633.9|57
1655446470000|2022-06-17 06:14:30|99692.2|99642.2|99713.6|99663.6|99735.7|99685.7|99683.3|99641|73
1655446480000|2022-06-17 06:14:40|99712.5|99662.5|99711.4|99661.4|99725.3|99677|99699.4|99655.6|68
1655446490000|2022-06-17 06:14:50|99711.3|99661.3|99736.2|99686.2|99743.8|99693.8|99704.7|99661.3|69
1655446500000|2022-06-17 06:15:00|99734.8|99684.8|99695.4|99670.4|99735.5|99694.8|99695.4|99657.7|70
1655446510000|2022-06-17 06:15:10|99694.7|99669.7|99716.7|99666.7|99722.1|99686|99694.7|99658.7|58
1655446520000|2022-06-17 06:15:20|99717.1|99667.1|99701.9|99651.9|99717.1|99677.6|99688.8|99651.6|59
1655446530000|2022-06-17 06:15:30|99702.2|99652.2|99713.6|99663.6|99714.6|99677.5|99687.7|99646.9|55
1655446540000|2022-06-17 06:15:40|99720.5|99670.5|99685.6|99660.6|99727.9|99692.6|99682.1|99645.9|65
1655446550000|2022-06-17 06:15:50|99679.5|99654.5|99668.8|99643.8|99687.2|99654.5|99659.4|99632.4|60
1655446560000|2022-06-17 06:16:00|99664.5|99639.5|99648.9|99623.9|99683.7|99643.5|99646.9|99615.2|62
1655446570000|2022-06-17 06:16:10|99651.9|99626.9|99649|99624|99666|99629|99648.4|99612.7|49
1655446580000|2022-06-17 06:16:20|99649.3|99624.3|99650.3|99625.3|99670.8|99628.4|99627.7|99591.8|64
1655446590000|2022-06-17 06:16:30|99646.5|99621.5|99659.2|99609.2|99664.8|99626.2|99644.9|99604.4|56
1655446600000|2022-06-17 06:16:40|99658.8|99608.8|99676.3|99626.3|99678.2|99628.2|99641.3|99606.1|57
1655446610000|2022-06-17 06:16:50|99675.3|99625.3|99677.7|99627.7|99682.6|99643.7|99657.5|99607.5|68
1655446620000|2022-06-17 06:17:00|99679.5|99629.5|99684.7|99634.7|99684.7|99634.7|99669|99619|69
1655446630000|2022-06-17 06:17:10|99687.3|99637.3|99697|99647|99704.8|99654.8|99685.3|99635.3|57
1655446640000|2022-06-17 06:17:20|99696.6|99646.6|99689.8|99639.8|99705.3|99667.3|99687.5|99639.8|60
1655446650000|2022-06-17 06:17:30|99684.8|99634.8|99695.1|99645.1|99704.3|99654.3|99682.7|99632.7|64
1655446660000|2022-06-17 06:17:40|99695.6|99645.6|99677.2|99627.2|99696|99646|99666.6|99623|60
1655446670000|2022-06-17 06:17:50|99677.3|99627.3|99663.5|99613.5|99677.3|99631.4|99645.6|99607.6|59
1655446680000|2022-06-17 06:18:00|99663.8|99613.8|99656.8|99631.8|99689.8|99655.5|99653.8|99613.8|56
1655446690000|2022-06-17 06:18:10|99669.3|99619.3|99653.4|99628.4|99675.8|99635.5|99649.2|99616.8|60
1655446700000|2022-06-17 06:18:20|99653.1|99628.1|99659.3|99634.3|99668.6|99635.6|99652.7|99614.4|45
1655446710000|2022-06-17 06:18:30|99659.2|99634.2|99666.4|99641.4|99677.4|99646.6|99659.2|99624.3|54
1655446720000|2022-06-17 06:18:40|99666|99641|99668.6|99643.6|99684|99647.9|99666|99632.8|51
1655446730000|2022-06-17 06:18:50|99680.5|99630.5|99681.7|99656.7|99697.9|99660.9|99668.9|99630.5|69
1655446740000|2022-06-17 06:19:00|99693.2|99643.2|99667.9|99642.9|99693.8|99654.9|99661.5|99635.6|59
1655446750000|2022-06-17 06:19:10|99665.7|99640.7|99713.1|99663.1|99714.4|99670.1|99662|99633.3|70
1655446760000|2022-06-17 06:19:20|99711.5|99661.5|99681.9|99631.9|99711.9|99673.3|99668|99631.9|74
1655446770000|2022-06-17 06:19:30|99688|99638|99694.9|99644.9|99719.4|99671|99669|99635.8|69
1655446780000|2022-06-17 06:19:40|99691.4|99641.4|99685.5|99635.5|99702|99652|99683.3|99633.3|49
1655446790000|2022-06-17 06:19:50|99685.2|99635.2|99697.1|99647.1|99702.8|99663.5|99666.9|99629.8|66
1655446800000|2022-06-17 06:20:00|99709.8|99659.8|99697.2|99672.2|99709.8|99676.2|99688.4|99655.6|54
1655446810000|2022-06-17 06:20:10|99698.1|99673.1|99698.8|99673.8|99719.9|99694.9|99692.6|99662.9|63
1655446820000|2022-06-17 06:20:20|99701.2|99676.2|99724.7|99699.7|99741.5|99704.6|99700.4|99675.4|55
1655446830000|2022-06-17 06:20:30|99725.3|99700.3|99725.6|99675.6|99726|99701|99689.3|99653|64
1655446840000|2022-06-17 06:20:40|99726.4|99676.4|99712|99662|99726.4|99686.6|99698.1|99661.1|55
1655446850000|2022-06-17 06:20:50|99713.1|99663.1|99700|99650|99713.1|99671.9|99674.3|99634|59
1655446860000|2022-06-17 06:21:00|99697.1|99647.1|99677|99652|99704|99663.3|99673.7|99638.5|46
1655446870000|2022-06-17 06:21:10|99676.9|99651.9|99662.3|99637.3|99689.9|99653.3|99662.3|99629.8|59
1655446880000|2022-06-17 06:21:20|99663.5|99638.5|99672.2|99647.2|99677.9|99651.3|99659.9|99622.9|52
1655446890000|2022-06-17 06:21:30|99668.3|99643.3|99683.6|99658.6|99701|99660.4|99668.3|99642.6|55
1655446900000|2022-06-17 06:21:40|99683.2|99658.2|99669.7|99644.7|99688.2|99658.2|99654.5|99621|62
1655446910000|2022-06-17 06:21:50|99669.9|99644.9|99683.1|99633.1|99687.9|99651.4|99666.2|99631.1|57
1655446920000|2022-06-17 06:22:00|99682.6|99632.6|99658.7|99633.7|99683.7|99647.5|99657.2|99625.1|65
1655446930000|2022-06-17 06:22:10|99659.7|99634.7|99670.3|99645.3|99681.2|99650.6|99658.2|99625.3|64
1655446940000|2022-06-17 06:22:20|99671.2|99646.2|99688.6|99663.6|99705.4|99669.3|99667.7|99630.3|67
1655446950000|2022-06-17 06:22:30|99686.1|99661.1|99703.9|99653.9|99704.8|99668.6|99686.1|99648.7|57
1655446960000|2022-06-17 06:22:40|99704.3|99654.3|99703.2|99653.2|99709.2|99670.7|99688.9|99652.5|57
1655446970000|2022-06-17 06:22:50|99701.7|99651.7|99696.1|99671.1|99711|99672.7|99691|99651.7|66
1655446980000|2022-06-17 06:23:00|99695.7|99670.7|99719.6|99669.6|99730.7|99691.3|99694.6|99662.2|66
1655446990000|2022-06-17 06:23:10|99718.5|99668.5|99720.3|99670.3|99750.6|99710.7|99700.5|99666.2|70
1655447000000|2022-06-17 06:23:20|99720.5|99670.5|99720.5|99670.5|99724|99684.9|99705.7|99669.5|42
1655447010000|2022-06-17 06:23:30|99720.7|99670.7|99731.7|99681.7|99735|99696.4|99694.9|99656.6|55
1655447020000|2022-06-17 06:23:40|99734.6|99684.6|99720|99670|99738.2|99699|99701.2|99667.7|59
1655447030000|2022-06-17 06:23:50|99719.9|99669.9|99721.2|99671.2|99741.1|99702.6|99706.5|99665.9|64
1655447040000|2022-06-17 06:24:00|99721.1|99671.1|99729.4|99679.4|99733.4|99688|99694|99659.3|65
1655447050000|2022-06-17 06:24:10|99730.7|99680.7|99724.6|99699.6|99733.6|99700.7|99716.8|99679.5|52
1655447060000|2022-06-17 06:24:20|99725|99700|99726.8|99701.8|99741.6|99704.4|99722.2|99689.5|50
1655447070000|2022-06-17 06:24:30|99727.6|99702.6|99727|99702|99747.3|99708.6|99725.5|99690.4|53
1655447080000|2022-06-17 06:24:40|99727.5|99702.5|99742.5|99692.5|99744.8|99707.6|99726.7|99687.6|38
1655447090000|2022-06-17 06:24:50|99744.8|99694.8|99742.6|99692.6|99755.8|99717.3|99726.9|99689|71
1655447100000|2022-06-17 06:25:00|99739.9|99689.9|99739.9|99689.9|99758.8|99708.8|99723.1|99676|65
1655447110000|2022-06-17 06:25:10|99741.2|99691.2|99741.4|99691.4|99752.2|99712|99734|99684|68
1655447120000|2022-06-17 06:25:20|99739.9|99689.9|99753.4|99703.4|99774.7|99736.2|99739.9|99689.9|60
1655447130000|2022-06-17 06:25:30|99752.1|99702.1|99760.3|99710.3|99772.6|99727.5|99742.3|99692.3|66
1655447140000|2022-06-17 06:25:40|99760.9|99710.9|99746.4|99696.4|99768.6|99718.6|99746.4|99696.4|59
1655447150000|2022-06-17 06:25:50|99748.8|99698.8|99747.4|99697.4|99749.5|99699.5|99744|99694|40
1655447160000|2022-06-17 06:26:00|99746.8|99696.8|99732.5|99682.5|99754.5|99704.5|99728.5|99681|66
1655447170000|2022-06-17 06:26:10|99732.3|99682.3|99728.6|99678.6|99738.6|99688.6|99721|99671|59
1655447180000|2022-06-17 06:26:20|99728.1|99678.1|99763.2|99713.2|99763.2|99725.9|99722.2|99672.2|60
1655447190000|2022-06-17 06:26:30|99764.4|99714.4|99760.2|99710.2|99764.4|99724.7|99736.7|99697.4|63
1655447200000|2022-06-17 06:26:40|99761.1|99711.1|99744.9|99694.9|99761.3|99711.3|99734.1|99684.1|66
1655447210000|2022-06-17 06:26:50|99745.3|99695.3|99723.8|99673.8|99745.3|99695.3|99723.8|99673.8|66
1655447220000|2022-06-17 06:27:00|99724.2|99674.2|99708.2|99658.2|99724.2|99674.2|99708.2|99658.2|58
1655447230000|2022-06-17 06:27:10|99702.5|99652.5|99705.3|99655.3|99714.8|99664.8|99693.9|99643.9|64
1655447240000|2022-06-17 06:27:20|99705.1|99655.1|99684.1|99634.1|99707.2|99657.2|99682|99632|65
1655447250000|2022-06-17 06:27:30|99684.5|99634.5|99681.6|99631.6|99697.7|99647.7|99673.6|99623.6|70
1655447260000|2022-06-17 06:27:40|99679.5|99629.5|99675.2|99625.2|99683.8|99633.8|99667.9|99617.9|76
1655447270000|2022-06-17 06:27:50|99674.1|99624.1|99679|99629|99686.3|99636.3|99656.9|99612.5|77
1655447280000|2022-06-17 06:28:00|99681.4|99631.4|99688.7|99638.7|99711.2|99661.2|99677.6|99627.6|78
1655447290000|2022-06-17 06:28:10|99691.3|99641.3|99685.6|99635.6|99691.3|99641.3|99679.8|99629.8|72
1655447300000|2022-06-17 06:28:20|99684.7|99634.7|99672.4|99622.4|99686.5|99636.5|99671|99621|68
1655447310000|2022-06-17 06:28:30|99672.2|99622.2|99727.3|99702.3|99734.5|99702.3|99670|99620|69
1655447320000|2022-06-17 06:28:40|99729.4|99677.3|99746.9|99696.9|99749.6|99717.8|99729.4|99677.3|63
1655447330000|2022-06-17 06:28:50|99745.6|99695.6|99755.5|99705.5|99758.4|99715.8|99740.1|99693.7|49
1655447340000|2022-06-17 06:29:00|99755.2|99705.2|99754.3|99704.3|99755.2|99705.2|99743.5|99693.5|63
1655447350000|2022-06-17 06:29:10|99754.5|99704.5|99751|99701|99754.5|99704.5|99749.4|99699.4|48
1655447360000|2022-06-17 06:29:20|99750.7|99700.7|99744.1|99694.1|99753.6|99711|99733.7|99693.4|61
1655447370000|2022-06-17 06:29:30|99743.3|99693.3|99746.1|99696.1|99747.2|99697.2|99739.7|99689.7|61
1655447380000|2022-06-17 06:29:40|99744.8|99694.8|99755.2|99705.2|99756.3|99710.6|99735.6|99694.6|68
1655447390000|2022-06-17 06:29:50|99755.1|99705.1|99746.9|99696.9|99767.7|99717.7|99746.9|99696.9|65
1655447400000|2022-06-17 06:30:00|99747.1|99697.1|99760.3|99710.3|99760.3|99710.3|99743.6|99693.6|73
1655447410000|2022-06-17 06:30:10|99763.1|99713.1|99768.2|99718.2|99778.5|99728.5|99762.8|99712.8|65
1655447420000|2022-06-17 06:30:20|99768.1|99718.1|99790.2|99740.2|99792.5|99742.5|99767.2|99717.2|57
1655447430000|2022-06-17 06:30:30|99790.5|99740.5|99801.3|99751.3|99804.7|99754.7|99787|99737|56
1655447440000|2022-06-17 06:30:40|99801.1|99751.1|99800|99750|99808.5|99772.9|99788.6|99740.4|70
1655447450000|2022-06-17 06:30:50|99799.9|99749.9|99797.9|99747.9|99800.8|99750.8|99779.3|99729.3|67
1655447460000|2022-06-17 06:31:00|99797.5|99747.5|99807.3|99757.3|99807.9|99757.9|99797.5|99747.5|62
1655447470000|2022-06-17 06:31:10|99806.9|99756.9|99806.7|99756.7|99809.9|99769.2|99794|99754.5|57
1655447480000|2022-06-17 06:31:20|99806.6|99756.6|99804.9|99754.9|99812.4|99762.4|99804|99754|48
1655447490000|2022-06-17 06:31:30|99804.7|99754.7|99806.8|99756.8|99807|99757|99804.7|99754.7|34
1655447500000|2022-06-17 06:31:40|99807.1|99757.1|99807.8|99757.8|99812.4|99762.4|99805.1|99755.1|59
1655447510000|2022-06-17 06:31:50|99807.3|99757.3|99818.1|99768.1|99820.1|99770.1|99802.8|99752.8|73
1655447520000|2022-06-17 06:32:00|99818.8|99768.8|99820.7|99770.7|99823.8|99773.8|99816.6|99766.6|64
1655447530000|2022-06-17 06:32:10|99821.4|99771.4|99819.3|99769.3|99827.3|99777.3|99817.9|99767.9|59
1655447540000|2022-06-17 06:32:20|99819.4|99769.4|99816.5|99766.5|99821.1|99783.5|99807.5|99766.5|59
1655447550000|2022-06-17 06:32:30|99816.7|99766.7|99817.7|99767.7|99822.1|99783.8|99808.6|99766.7|53
1655447560000|2022-06-17 06:32:40|99821.4|99771.4|99813.3|99788.3|99826.7|99788.3|99813.3|99769.2|54
1655447570000|2022-06-17 06:32:50|99813.1|99788.1|99852.8|99802.8|99856.6|99819|99811.7|99781.3|68
1655447580000|2022-06-17 06:33:00|99852.9|99802.9|99847.9|99822.9|99861.1|99824.6|99846.6|99802.4|57
1655447590000|2022-06-17 06:33:10|99847.3|99822.3|99847.7|99797.7|99854|99822.3|99824|99784.8|65
1655447600000|2022-06-17 06:33:20|99847.8|99797.8|99837.8|99812.8|99850.4|99813.7|99829.2|99793.2|54
1655447610000|2022-06-17 06:33:30|99837.5|99812.5|99848.4|99823.4|99852.3|99827.3|99837.3|99812.3|55
1655447620000|2022-06-17 06:33:40|99848.7|99823.7|99832.8|99807.8|99862.9|99824.4|99830.7|99805.7|63
1655447630000|2022-06-17 06:33:50|99832.9|99807.9|99832.6|99807.6|99844.1|99819.1|99828.9|99803.9|67
1655447640000|2022-06-17 06:34:00|99832.3|99807.3|99847.5|99797.5|99850|99817.2|99831.5|99795.4|64
1655447650000|2022-06-17 06:34:10|99848.7|99798.7|99833.9|99808.9|99849.8|99814.1|99832.6|99798|54
1655447660000|2022-06-17 06:34:20|99833.5|99808.5|99835.2|99810.2|99845.4|99817.7|99832.2|99795.1|55
1655447670000|2022-06-17 06:34:30|99835|99810|99844.2|99819.2|99846.8|99821.8|99834|99809|64
1655447680000|2022-06-17 06:34:40|99844|99819|99852.9|99827.9|99858.2|99833.2|99842.7|99817.7|62
1655447690000|2022-06-17 06:34:50|99853.2|99828.2|99847.7|99822.7|99856.8|99831.8|99845.2|99820.2|64
1655447700000|2022-06-17 06:35:00|99848.2|99823.2|99841.8|99816.8|99849.9|99824.9|99839.1|99814.1|47
1655447710000|2022-06-17 06:35:10|99842.2|99817.2|99848.5|99823.5|99848.5|99823.5|99840.8|99815.8|54
1655447720000|2022-06-17 06:35:20|99848.8|99823.8|99840.7|99815.7|99866|99827|99837.6|99812.6|59
1655447730000|2022-06-17 06:35:30|99840.3|99815.3|99850.6|99825.6|99861.4|99830.2|99840.3|99809.3|63
1655447740000|2022-06-17 06:35:40|99850.8|99825.8|99858.8|99833.8|99858.8|99833.8|99849.3|99824.3|44
1655447750000|2022-06-17 06:35:50|99859.1|99834.1|99876.1|99826.1|99876.8|99844.4|99857.5|99818.5|65
1655447760000|2022-06-17 06:36:00|99879.9|99829.9|99897.8|99872.8|99923.7|99878.4|99864.1|99828|56
1655447770000|2022-06-17 06:36:10|99896.7|99871.7|99904.4|99879.4|99906.7|99881.7|99892.9|99867.9|70
1655447780000|2022-06-17 06:36:20|99904.3|99879.3|99916.4|99891.4|99921.3|99896.3|99903.7|99878.7|68
1655447790000|2022-06-17 06:36:30|99914.4|99889.4|99922.7|99897.7|99935.9|99901.5|99913.8|99882.4|63
1655447800000|2022-06-17 06:36:40|99925.2|99900.2|99944|99919|99958.9|99921.5|99921.6|99896.6|63
1655447810000|2022-06-17 06:36:50|99943.7|99918.7|99923.2|99898.2|99957|99919.7|99917.8|99892.8|62
1655447820000|2022-06-17 06:37:00|99922.3|99897.3|99933.8|99908.8|99938.7|99910.8|99922.3|99887.8|58
1655447830000|2022-06-17 06:37:10|99934.2|99909.2|99935.5|99910.5|99953.7|99916.6|99931.8|99900|53
1655447840000|2022-06-17 06:37:20|99935.4|99910.4|99941.5|99916.5|99941.5|99916.5|99932.8|99907.8|53
1655447850000|2022-06-17 06:37:30|99946.3|99921.3|99960.1|99935.1|99963|99936.9|99942.1|99911.4|55
1655447860000|2022-06-17 06:37:40|99959.9|99934.9|99965.4|99940.4|99969.8|99941.7|99953.6|99917.5|71
1655447870000|2022-06-17 06:37:50|99965.7|99940.7|99963.3|99913.3|99967.9|99942.9|99944.8|99912.6|68
1655447880000|2022-06-17 06:38:00|99963.2|99913.2|99967.5|99917.5|99976.4|99940.1|99941.3|99911.9|75
1655447890000|2022-06-17 06:38:10|99968.2|99918.2|99962.6|99937.6|99969.3|99938.1|99951.6|99918.1|61
1655447900000|2022-06-17 06:38:20|99962.7|99937.7|99967.2|99942.2|99972.7|99947.7|99954.1|99929.1|65
1655447910000|2022-06-17 06:38:30|99969.5|99944.5|99973|99948|99978.9|99953.9|99969.5|99944.5|56
1655447920000|2022-06-17 06:38:40|99972.9|99947.9|99973|99948|99973.2|99948.2|99963.2|99938.2|57
1655447930000|2022-06-17 06:38:50|99972.2|99947.2|99970.6|99945.6|99986.5|99961.5|99969|99944|62
1655447940000|2022-06-17 06:39:00|99971.7|99946.7|99978.8|99953.8|99979.5|99954.5|99964.8|99939.8|60
1655447950000|2022-06-17 06:39:10|99979.5|99954.5|99977|99952|99981.5|99956.5|99969.7|99944.7|57
1655447960000|2022-06-17 06:39:20|99976.8|99951.8|99973.3|99948.3|99981.5|99956.5|99970.9|99945.9|51
1655447970000|2022-06-17 06:39:30|99973.4|99948.4|99971.4|99946.4|99981.5|99956.5|99967.8|99942.8|55
1655447980000|2022-06-17 06:39:40|99971.6|99946.6|99945.3|99920.3|99974.7|99949.7|99944.4|99919.4|75
1655447990000|2022-06-17 06:39:50|99946.1|99921.1|99905.5|99880.5|99948.4|99923.4|99903.3|99878.3|77
1655448000000|2022-06-17 06:40:00|99905.6|99880.6|99905.2|99880.2|99908.9|99883.9|99890.1|99865.1|74
1655448010000|2022-06-17 06:40:10|99901.5|99876.5|99825.7|99800.7|99921.5|99896.5|99825.7|99778.1|79
1655448020000|2022-06-17 06:40:20|99828.2|99803.2|99819.8|99794.8|99845.7|99805.5|99818.1|99768.1|78
1655448030000|2022-06-17 06:40:30|99821.6|99796.6|99804.8|99779.8|99822.9|99796.6|99800|99769.1|70
1655448040000|2022-06-17 06:40:40|99805.8|99780.8|99871.3|99846.3|99873|99848|99805.8|99780.8|75
1655448050000|2022-06-17 06:40:50|99869.3|99844.3|99866.4|99841.4|99873.3|99848.3|99863.8|99838.8|71
1655448060000|2022-06-17 06:41:00|99866.1|99841.1|99858.7|99833.7|99870|99845|99858.6|99833.6|73
1655448070000|2022-06-17 06:41:10|99859|99834|99859.2|99834.2|99860.7|99835.7|99856.1|99831.1|68
1655448080000|2022-06-17 06:41:20|99860.2|99835.2|99872.4|99847.4|99872.4|99847.4|99859.7|99834.7|51
1655448090000|2022-06-17 06:41:30|99873|99848|99848.6|99823.6|99873|99848|99845.7|99808.8|73
1655448100000|2022-06-17 06:41:40|99848.2|99823.2|99833.3|99783.3|99848.8|99823.8|99822.3|99783.3|71
1655448110000|2022-06-17 06:41:50|99823.3|99798.3|99826.1|99801.1|99846.6|99811.9|99811.9|99780.7|73
1655448120000|2022-06-17 06:42:00|99826.2|99801.2|99843.2|99818.2|99844.5|99819.5|99823.7|99786.7|74
1655448130000|2022-06-17 06:42:10|99843.3|99818.3|99846.6|99821.6|99865.2|99832.1|99840.6|99815.2|69
1655448140000|2022-06-17 06:42:20|99845.5|99820.5|99859.9|99834.9|99861|99836|99835.2|99796.6|72
1655448150000|2022-06-17 06:42:30|99859.6|99834.6|99853.3|99828.3|99859.6|99834.6|99833.5|99808.5|57
1655448160000|2022-06-17 06:42:40|99853.1|99828.1|99830.8|99805.8|99853.9|99828.9|99820.4|99781.3|72
1655448170000|2022-06-17 06:42:50|99846.4|99821.4|99842|99817|99846.5|99821.5|99838.6|99813.6|61
1655448180000|2022-06-17 06:43:00|99841.4|99816.4|99828.5|99803.5|99847.2|99822.2|99813.5|99776|68
1655448190000|2022-06-17 06:43:10|99827.9|99802.9|99829.6|99804.6|99835.3|99810.3|99827.9|99802.9|61
1655448200000|2022-06-17 06:43:20|99829.8|99804.8|99845.3|99820.3|99847.9|99822.9|99829.8|99804.8|58
1655448210000|2022-06-17 06:43:30|99845.5|99820.5|99830.6|99805.6|99853.1|99828.1|99828.7|99803.7|55
1655448220000|2022-06-17 06:43:40|99831.7|99806.7|99816.5|99791.5|99835.6|99807.2|99805.6|99780.6|70
1655448230000|2022-06-17 06:43:50|99818.3|99793.3|99839.2|99814.2|99850.3|99816.3|99816.5|99791.5|63
1655448240000|2022-06-17 06:44:00|99838.9|99813.9|99806.4|99781.4|99846.4|99817|99806.4|99781.4|74
1655448250000|2022-06-17 06:44:10|99806.2|99781.2|99822.2|99797.2|99825.2|99800.2|99791.1|99766.1|71
1655448260000|2022-06-17 06:44:20|99822.8|99797.8|99820.8|99795.8|99824.5|99799.5|99816.6|99791.6|66
1655448270000|2022-06-17 06:44:30|99820.6|99795.6|99835.6|99810.6|99837.1|99812.1|99820.6|99795.6|62
1655448280000|2022-06-17 06:44:40|99832.3|99807.3|99824|99799|99837|99812|99818.9|99793.9|67
1655448290000|2022-06-17 06:44:50|99822.5|99797.5|99797.1|99772.1|99827.9|99797.5|99794.8|99769.8|66
1655448300000|2022-06-17 06:45:00|99796.7|99771.7|99787.5|99762.5|99797.7|99772.7|99782.4|99757.4|67
1655448310000|2022-06-17 06:45:10|99787.3|99762.3|99794|99769|99795.8|99770.8|99786.1|99761.1|58
1655448320000|2022-06-17 06:45:20|99794.4|99769.4|99794.5|99769.5|99796.2|99771.2|99788.8|99763.8|71
1655448330000|2022-06-17 06:45:30|99793.5|99768.5|99790.1|99765.1|99798.1|99773.1|99789.8|99764.8|60
1655448340000|2022-06-17 06:45:40|99789.6|99764.6|99774.4|99749.4|99789.9|99764.9|99769.6|99744.6|68
1655448350000|2022-06-17 06:45:50|99774.6|99749.6|99772.5|99747.5|99784.5|99759.5|99770.2|99745.2|69
1655448360000|2022-06-17 06:46:00|99772.4|99747.4|99766.2|99716.2|99774.4|99749.4|99752.3|99716.2|73
1655448370000|2022-06-17 06:46:10|99766.3|99716.3|99762.5|99737.5|99770.5|99739.1|99754.5|99716.3|69
1655448380000|2022-06-17 06:46:20|99762.9|99737.9|99767.8|99742.8|99770.2|99745.2|99743.2|99718.2|72
1655448390000|2022-06-17 06:46:30|99768.2|99743.2|99755|99730|99769.3|99744.3|99755|99730|70
1655448400000|2022-06-17 06:46:40|99756.5|99731.5|99778.2|99753.2|99789|99755.8|99756.5|99731.5|67
1655448410000|2022-06-17 06:46:50|99778.4|99753.4|99776.2|99751.2|99781.6|99756.6|99767.9|99742.9|67
1655448420000|2022-06-17 06:47:00|99776.1|99751.1|99776.9|99751.9|99781|99756|99771.7|99746.7|65
1655448430000|2022-06-17 06:47:10|99776.2|99751.2|99787.5|99762.5|99787.5|99762.5|99770.3|99730.1|62
1655448440000|2022-06-17 06:47:20|99786.4|99761.4|99787|99762|99793.4|99768.4|99785.3|99760.3|60
1655448450000|2022-06-17 06:47:30|99787.1|99762.1|99810.7|99785.7|99814.1|99789.1|99787|99762|62
1655448460000|2022-06-17 06:47:40|99809.6|99784.6|99809.5|99784.5|99821.5|99786.3|99803.6|99771.5|61
1655448470000|2022-06-17 06:47:50|99809.6|99784.6|99818.2|99793.2|99836.7|99795.3|99808.2|99777.2|65
1655448480000|2022-06-17 06:48:00|99818.7|99793.7|99853.1|99828.1|99853.7|99828.7|99818.5|99793.5|60
1655448490000|2022-06-17 06:48:10|99853.6|99828.6|99829.4|99804.4|99853.6|99828.6|99824.5|99793.9|61
1655448500000|2022-06-17 06:48:20|99829.5|99804.5|99858.8|99808.8|99868.5|99825.7|99828.9|99803.9|62
1655448510000|2022-06-17 06:48:30|99857.7|99807.7|99858.4|99833.4|99864.3|99837.1|99854.1|99804.1|65
1655448520000|2022-06-17 06:48:40|99859.4|99834.4|99882.8|99857.8|99886|99861|99859.4|99834.4|55
1655448530000|2022-06-17 06:48:50|99882.1|99857.1|99867.8|99842.8|99882.7|99857.7|99864.2|99839.2|52
1655448540000|2022-06-17 06:49:00|99867.6|99842.6|99866|99841|99872.5|99847.5|99864.5|99839.5|46
1655448550000|2022-06-17 06:49:10|99866.1|99841.1|99876.4|99851.4|99876.4|99851.4|99865.9|99840.9|41
1655448560000|2022-06-17 06:49:20|99876.8|99851.8|99871.3|99846.3|99891.6|99853|99870|99841.6|39
1655448570000|2022-06-17 06:49:30|99871.7|99846.7|99869.5|99844.5|99886.4|99861.4|99867.4|99842.4|64
1655448580000|2022-06-17 06:49:40|99870.3|99845.3|99878.2|99853.2|99880|99855|99865.5|99840.5|59
1655448590000|2022-06-17 06:49:50|99879.5|99854.5|99915.1|99890.1|99928|99897.7|99878.7|99853.7|66
1655448600000|2022-06-17 06:50:00|99915.8|99890.8|99926.1|99901.1|99929|99904|99915.8|99890.8|65
1655448610000|2022-06-17 06:50:10|99926.2|99901.2|99923.4|99898.4|99926.9|99901.9|99922.5|99897.5|52
1655448620000|2022-06-17 06:50:20|99923.5|99898.5|99927.1|99902.1|99927.7|99902.7|99918.4|99893.4|61
1655448630000|2022-06-17 06:50:30|99927.6|99902.6|99926.9|99901.9|99929.8|99904.8|99920.7|99895.7|64
1655448640000|2022-06-17 06:50:40|99927.4|99902.4|99929.5|99904.5|99930.7|99905.7|99924|99899|58
1655448650000|2022-06-17 06:50:50|99930.4|99905.4|99933|99908|99947.5|99914.5|99930.4|99896.2|66
1655448660000|2022-06-17 06:51:00|99932.8|99907.8|99962.5|99937.5|99976|99941.7|99932.8|99907.8|71
1655448670000|2022-06-17 06:51:10|99962.1|99937.1|99944.4|99919.4|99967.4|99942.4|99942.6|99917.6|72
1655448680000|2022-06-17 06:51:20|99944.2|99919.2|99935.9|99910.9|99948|99923|99935.5|99910.5|63
1655448690000|2022-06-17 06:51:30|99935.1|99910.1|99931.7|99906.7|99937.1|99912.1|99930.7|99905.7|56
1655448700000|2022-06-17 06:51:40|99931.2|99906.2|99914.9|99889.9|99934.3|99909.3|99912|99887|58
1655448710000|2022-06-17 06:51:50|99915.9|99890.9|99918.2|99893.2|99921|99896|99912.3|99887.3|61
1655448720000|2022-06-17 06:52:00|99918.3|99893.3|99892.8|99867.8|99918.3|99893.3|99888|99863|52
1655448730000|2022-06-17 06:52:10|99892.7|99867.7|99886|99861|99894.8|99869.8|99880.6|99855.6|58
1655448740000|2022-06-17 06:52:20|99886.5|99861.5|99899.5|99874.5|99901.6|99876.6|99885.4|99860.4|72
1655448750000|2022-06-17 06:52:30|99899.4|99874.4|99905|99880|99906.7|99881.7|99897.6|99872.6|54
1655448760000|2022-06-17 06:52:40|99905.8|99880.8|99922.2|99897.2|99923.2|99898.2|99904.1|99879.1|67
1655448770000|2022-06-17 06:52:50|99922.1|99897.1|99928.3|99903.3|99929.5|99904.5|99917.8|99892.8|59
1655448780000|2022-06-17 06:53:00|99929.3|99904.3|99948.9|99923.9|99963.9|99925.8|99929.3|99904.3|70
1655448790000|2022-06-17 06:53:10|99950.6|99925.6|99952.8|99927.8|99962.6|99937.6|99947.9|99922.9|62
1655448800000|2022-06-17 06:53:20|99952.1|99927.1|99972.4|99947.4|99972.4|99947.4|99951.2|99926.2|62
1655448810000|2022-06-17 06:53:30|99972.3|99947.3|100031.6|100006.6|100056.2|100020.5|99968.1|99938|76
1655448820000|2022-06-17 06:53:40|100043.9|99993.9|100025.4|100000.4|100048.4|100000.7|100021.1|99981.3|72
1655448830000|2022-06-17 06:53:50|100025.1|100000.1|100022|99997|100027.3|100002.3|100021|99996|64
1655448840000|2022-06-17 06:54:00|100020.7|99995.7|99984.5|99959.5|100031|100006|99984.5|99958.6|62
1655448850000|2022-06-17 06:54:10|99985.9|99960.9|100008.7|99983.7|100032.3|99983.8|99972.9|99943.7|71
1655448860000|2022-06-17 06:54:20|100009.6|99984.6|99979.8|99954.8|100010.4|99985.4|99977.8|99940.6|62
1655448870000|2022-06-17 06:54:30|99979.9|99954.9|99987.7|99962.7|100000.3|99975.3|99977|99952|67
1655448880000|2022-06-17 06:54:40|99987.9|99962.9|99987.2|99962.2|99992.1|99967.1|99979.2|99954.2|65
1655448890000|2022-06-17 06:54:50|99987.4|99962.4|99981.8|99956.8|99989.3|99964.3|99981.8|99956.8|68
1655448900000|2022-06-17 06:55:00|99979.6|99954.6|99972|99947|99979.8|99954.8|99967.8|99942.8|66
1655448910000|2022-06-17 06:55:10|99972.5|99947.5|99969.7|99944.7|99979.7|99954.7|99968.6|99943.6|62
1655448920000|2022-06-17 06:55:20|99973.1|99948.1|99969.9|99944.9|99976.5|99951.5|99969.9|99944.9|54
1655448930000|2022-06-17 06:55:30|99970.1|99945.1|99972.4|99947.4|99977.9|99952.9|99967.3|99942.3|59
1655448940000|2022-06-17 06:55:40|99972.5|99947.5|99956.3|99931.3|99974.7|99949.7|99952.5|99927.5|64
1655448950000|2022-06-17 06:55:50|99955.4|99930.4|99933.1|99908.1|99957.6|99932.6|99926.2|99901.2|77
1655448960000|2022-06-17 06:56:00|99929.9|99904.9|99939|99914|99941.5|99916.5|99921.2|99896.2|67
1655448970000|2022-06-17 06:56:10|99940.7|99915.7|99934.1|99909.1|99940.9|99915.9|99933.9|99908.9|48
1655448980000|2022-06-17 06:56:20|99935|99910|99932.7|99907.7|99937.5|99912.5|99932.5|99907.5|51
1655448990000|2022-06-17 06:56:30|99936.7|99911.7|99943.2|99918.2|99944.1|99919.1|99933.7|99908.7|62
1655449000000|2022-06-17 06:56:40|99943.1|99918.1|99917.4|99892.4|99943.1|99918.1|99914.5|99889.5|57
1655449010000|2022-06-17 06:56:50|99918.9|99893.9|99925.6|99900.6|99932.2|99907.2|99917.8|99892.8|67
1655449020000|2022-06-17 06:57:00|99926.1|99901.1|99923.6|99898.6|99928.1|99903.1|99922.4|99897.4|60
1655449030000|2022-06-17 06:57:10|99926.3|99901.3|99927.2|99877.2|99930.5|99902.7|99912.7|99875.6|49
1655449040000|2022-06-17 06:57:20|99926.3|99876.3|99903.1|99878.1|99929.8|99887|99903.1|99871.6|54
1655449050000|2022-06-17 06:57:30|99903.6|99878.6|99915.1|99890.1|99923.2|99898.2|99901.3|99876.3|70
1655449060000|2022-06-17 06:57:40|99919|99894|99926.8|99901.8|99937.9|99912.9|99915.6|99890.6|61
1655449070000|2022-06-17 06:57:50|99926.5|99901.5|99922.5|99897.5|99932.5|99907.5|99921.4|99896.4|68
1655449080000|2022-06-17 06:58:00|99921.3|99896.3|99925.7|99900.7|99929.4|99904.4|99920.4|99895.4|67
1655449090000|2022-06-17 06:58:10|99926|99901|99924.2|99899.2|99934.7|99902.2|99917.7|99882.9|64
1655449100000|2022-06-17 06:58:20|99922.5|99897.5|99885.6|99860.6|99937.1|99902.9|99881.2|99856.2|71
1655449110000|2022-06-17 06:58:30|99884.1|99859.1|99897.7|99872.7|99903.4|99878.4|99883.5|99858.5|59
1655449120000|2022-06-17 06:58:40|99896.5|99871.5|99900.5|99875.5|99902|99877|99889.4|99864.4|58
1655449130000|2022-06-17 06:58:50|99899.8|99874.8|99889.9|99864.9|99899.8|99874.8|99885.9|99860.9|62
1655449140000|2022-06-17 06:59:00|99890.4|99865.4|99895.9|99870.9|99908.2|99883.2|99890.4|99865.4|67
1655449150000|2022-06-17 06:59:10|99896.6|99871.6|99893.7|99868.7|99896.7|99871.7|99892.1|99867.1|56
1655449160000|2022-06-17 06:59:20|99894|99869|99890.3|99865.3|99899.8|99874.8|99890.2|99865.2|51
1655449170000|2022-06-17 06:59:30|99889|99864|99874.4|99849.4|99894.9|99869.9|99860.2|99835.2|74
1655449180000|2022-06-17 06:59:40|99874.1|99849.1|99892.4|99867.4|99892.4|99867.4|99873.8|99848.8|67
1655449190000|2022-06-17 06:59:50|99893.2|99868.2|99908.4|99883.4|99909.9|99884.9|99891.4|99866.4|74
1655449200000|2022-06-17 07:00:00|99909.4|99884.4|99889.4|99864.4|99911.1|99886.1|99886.9|99861.9|78
1655449210000|2022-06-17 07:00:10|99888.5|99863.5|99901.2|99876.2|99919.4|99894.4|99869.4|99844.4|74
1655449220000|2022-06-17 07:00:20|99902.8|99877.8|99913.1|99888.1|99925.6|99894.3|99900.7|99875.6|75
1655449230000|2022-06-17 07:00:30|99910.4|99885.4|99878.2|99853.2|99912.5|99887.5|99875.2|99850.2|76
1655449240000|2022-06-17 07:00:40|99878.1|99853.1|99855.6|99830.6|99880.6|99855.6|99853|99828|74
1655449250000|2022-06-17 07:00:50|99855.7|99830.7|99845.4|99820.4|99867|99842|99845.1|99812.5|72
1655449260000|2022-06-17 07:01:00|99845.6|99820.6|99874.7|99849.7|99884.8|99859.8|99845.5|99820.5|72
1655449270000|2022-06-17 07:01:10|99874.9|99849.9|99836.1|99811.1|99882.8|99857.8|99833.4|99808.4|71
1655449280000|2022-06-17 07:01:20|99835.8|99810.8|99812.3|99787.3|99836|99811|99810.5|99785.5|73
1655449290000|2022-06-17 07:01:30|99812.4|99787.4|99813.8|99788.8|99827.3|99802.3|99811.7|99786.7|71
1655449300000|2022-06-17 07:01:40|99814.1|99789.1|99836.8|99811.8|99843.4|99818.4|99811.1|99786.1|73
1655449310000|2022-06-17 07:01:50|99836.9|99811.9|99847.3|99822.3|99854.5|99829.5|99836.9|99811.9|75
1655449320000|2022-06-17 07:02:00|99847.1|99822.1|99890.8|99865.8|99890.8|99865.8|99846.4|99821.4|69
1655449330000|2022-06-17 07:02:10|99891.4|99866.4|99904.5|99854.5|99907.2|99872|99883.7|99850.4|67
1655449340000|2022-06-17 07:02:20|99905|99855|99910.8|99885.8|99917.9|99888.1|99891.3|99855|70
1655449350000|2022-06-17 07:02:30|99910.9|99885.9|99906.5|99881.5|99916.8|99885.9|99903.1|99865.3|73
1655449360000|2022-06-17 07:02:40|99906|99881|99907.2|99882.2|99936.6|99892.7|99906|99874.1|65
1655449370000|2022-06-17 07:02:50|99906.9|99881.9|99916.2|99891.2|99918.7|99893.7|99906.4|99881.4|66
1655449380000|2022-06-17 07:03:00|99916.7|99891.7|99910.6|99885.6|99918.4|99893.4|99908.6|99883.6|59
1655449390000|2022-06-17 07:03:10|99910.4|99885.4|99907.4|99882.4|99910.5|99885.5|99905.5|99880.5|54
1655449400000|2022-06-17 07:03:20|99906.9|99881.9|99913|99888|99914.2|99889.2|99905.5|99880.5|66
1655449410000|2022-06-17 07:03:30|99911.6|99886.6|99938.9|99913.9|99945.7|99920.7|99909.8|99884.8|64
1655449420000|2022-06-17 07:03:40|99945.2|99920.2|99921.2|99896.2|99945.2|99920.2|99913.8|99888.8|75
1655449430000|2022-06-17 07:03:50|99921.6|99896.6|99945.6|99920.6|99959.7|99920.8|99921.6|99885.6|70
1655449440000|2022-06-17 07:04:00|99944.8|99919.8|99979.7|99929.7|99985.7|99935.7|99942.4|99906.4|71
1655449450000|2022-06-17 07:04:10|99979.5|99929.5|99993|99943|99993|99950.5|99973.5|99928.4|76
1655449460000|2022-06-17 07:04:20|99991.9|99941.9|99951.1|99926.1|99991.9|99952|99948.2|99923.2|73
1655449470000|2022-06-17 07:04:30|99950.6|99925.6|99948.1|99923.1|99950.6|99925.6|99940.7|99915.7|69
1655449480000|2022-06-17 07:04:40|99948.2|99923.2|99963|99938|99964.7|99939.7|99945.1|99920.1|70
1655449490000|2022-06-17 07:04:50|99962.7|99937.7|99964.6|99939.6|99964.6|99939.6|99958|99933|71
1655449500000|2022-06-17 07:05:00|99965.1|99940.1|99962.3|99937.3|99982|99942.9|99960.7|99932|66
1655449510000|2022-06-17 07:05:10|99962.4|99937.4|99974.8|99924.8|99974.8|99937.4|99954.7|99919.2|54
1655449520000|2022-06-17 07:05:20|99974.7|99924.7|99963.1|99938.1|99977.2|99938.6|99955.1|99919.5|60
1655449530000|2022-06-17 07:05:30|99962.8|99937.8|99931|99906|99962.8|99937.8|99925.7|99900.7|68
1655449540000|2022-06-17 07:05:40|99930.3|99905.3|99929.9|99904.9|99931.8|99906.8|99924.7|99899.7|59
1655449550000|2022-06-17 07:05:50|99928.6|99903.6|99919.5|99894.5|99929.4|99904.4|99917.6|99892.6|63
1655449560000|2022-06-17 07:06:00|99919.8|99894.8|99898|99873|99920.5|99895.5|99896.9|99871.9|73
1655449570000|2022-06-17 07:06:10|99896.5|99871.5|99874.3|99849.3|99900.9|99875.9|99869.6|99844.6|74
1655449580000|2022-06-17 07:06:20|99874.2|99849.2|99865.7|99840.7|99877.1|99852.1|99862.4|99837.4|59
1655449590000|2022-06-17 07:06:30|99865.5|99840.5|99879.2|99854.2|99883.7|99858.7|99864.1|99839.1|66
1655449600000|2022-06-17 07:06:40|99879.8|99854.8|99870.8|99845.8|99881.9|99856.9|99870.1|99845.1|61
1655449610000|2022-06-17 07:06:50|99870.2|99845.2|99856.7|99831.7|99870.2|99845.2|99856.7|99831.7|61
1655449620000|2022-06-17 07:07:00|99857.1|99832.1|99846.1|99821.1|99867.7|99842.7|99844.9|99819.9|62
1655449630000|2022-06-17 07:07:10|99847.5|99822.5|99850.3|99825.3|99851.8|99826.8|99845.3|99820.3|63
1655449640000|2022-06-17 07:07:20|99850.5|99825.5|99861.8|99836.8|99864|99839|99849.7|99824.7|56
1655449650000|2022-06-17 07:07:30|99861.4|99836.4|99885.4|99860.4|99886|99861|99860.3|99835.3|61
1655449660000|2022-06-17 07:07:40|99885.3|99860.3|99899.8|99874.8|99909.3|99876.8|99885.3|99859.3|64
1655449670000|2022-06-17 07:07:50|99899.4|99874.4|99906.3|99881.3|99938.8|99903.3|99899.4|99874.4|59
1655449680000|2022-06-17 07:08:00|99906|99881|99887.4|99862.4|99907.1|99882.1|99886.2|99861.2|59
1655449690000|2022-06-17 07:08:10|99886.8|99861.8|99889.7|99864.7|99895.2|99870.2|99886.8|99861.8|54
1655449700000|2022-06-17 07:08:20|99889.6|99864.6|99875.5|99850.5|99890.2|99865.2|99873.6|99848.6|58
1655449710000|2022-06-17 07:08:30|99875.2|99850.2|99864.3|99839.3|99876.4|99851.4|99862.3|99837.3|50
1655449720000|2022-06-17 07:08:40|99864.2|99839.2|99832.2|99807.2|99865.9|99840.9|99831.1|99806.1|64
1655449730000|2022-06-17 07:08:50|99832.1|99807.1|99833.4|99808.4|99838.5|99813.5|99831.3|99806.3|55
1655449740000|2022-06-17 07:09:00|99833.3|99808.3|99835.6|99810.6|99838.6|99813.6|99807.3|99782.3|69
1655449750000|2022-06-17 07:09:10|99836.4|99811.4|99826.6|99801.6|99837.8|99812.8|99812|99785.8|75
1655449760000|2022-06-17 07:09:20|99826.3|99801.3|99850.7|99825.7|99851|99826|99823.8|99798.8|68
1655449770000|2022-06-17 07:09:30|99849.4|99824.4|99828.7|99803.7|99857.6|99832.6|99826.9|99801.9|66
1655449780000|2022-06-17 07:09:40|99822.4|99797.4|99805.8|99780.8|99824.6|99799.6|99801.7|99776.7|62
1655449790000|2022-06-17 07:09:50|99805.7|99780.7|99810.2|99785.2|99818|99793|99802.9|99777.9|57
1655449800000|2022-06-17 07:10:00|99810.3|99785.3|99801|99776|99812.6|99787.6|99798.4|99773.4|57
1655449810000|2022-06-17 07:10:10|99800.4|99775.4|99813.1|99788.1|99821.4|99789.7|99800|99768.2|63
1655449820000|2022-06-17 07:10:20|99813.2|99788.2|99798|99773|99813.2|99788.2|99794.8|99769.8|59
1655449830000|2022-06-17 07:10:30|99796.5|99771.5|99781.3|99756.3|99797.2|99772.2|99780.5|99755.5|57
1655449840000|2022-06-17 07:10:40|99781.5|99756.5|99790.9|99765.9|99791.5|99766.5|99780.5|99755.5|43
1655449850000|2022-06-17 07:10:50|99794|99769|99790.1|99765.1|99802.2|99777.2|99787.3|99762.3|62
1655449860000|2022-06-17 07:11:00|99790.7|99765.7|99775|99750|99790.7|99765.7|99774.9|99749.9|62
1655449870000|2022-06-17 07:11:10|99774.4|99749.4|99771.3|99746.3|99807.3|99769.9|99769.4|99744.4|72
1655449880000|2022-06-17 07:11:20|99771.2|99746.2|99765.4|99740.4|99772.1|99747.1|99764.9|99739.9|57
1655449890000|2022-06-17 07:11:30|99765.8|99740.8|99776.1|99751.1|99794.4|99758.5|99761.4|99733.2|63
1655449900000|2022-06-17 07:11:40|99776.2|99751.2|99795.3|99745.3|99808|99769.2|99775.1|99737.3|57
1655449910000|2022-06-17 07:11:50|99794.4|99744.4|99785.1|99735.1|99794.4|99757|99778.8|99735.1|67
1655449920000|2022-06-17 07:12:00|99785.3|99735.3|99768.5|99743.5|99785.3|99743.5|99765|99725.8|67
1655449930000|2022-06-17 07:12:10|99772.9|99747.9|99764.4|99739.4|99801.1|99764.7|99764.4|99738.4|75
1655449940000|2022-06-17 07:12:20|99765|99740|99776.7|99726.7|99780.7|99745.8|99762.3|99724.2|64
1655449950000|2022-06-17 07:12:30|99776.5|99726.5|99793.3|99743.3|99793.3|99747.6|99767.8|99719.3|70
1655449960000|2022-06-17 07:12:40|99792|99742|99775|99725|99797.4|99754.8|99771.9|99725|69
1655449970000|2022-06-17 07:12:50|99775.3|99725.3|99761.2|99736.2|99776.9|99737.8|99756.9|99724.4|66
1655449980000|2022-06-17 07:13:00|99761.3|99736.3|99769.2|99744.2|99772|99747|99758.8|99733.8|63
1655449990000|2022-06-17 07:13:10|99768.9|99743.9|99770.3|99745.3|99770.6|99745.6|99765.5|99740.5|58
1655450000000|2022-06-17 07:13:20|99770.4|99745.4|99754.6|99729.6|99771.4|99746.4|99747.3|99721.1|71
1655450010000|2022-06-17 07:13:30|99754.4|99729.4|99704.8|99679.8|99754.7|99729.7|99698|99673|74
1655450020000|2022-06-17 07:13:40|99704.6|99679.6|99705.4|99680.4|99719.6|99684.7|99703.2|99666.2|67
1655450030000|2022-06-17 07:13:50|99704.9|99679.9|99719.6|99694.6|99722.6|99697.6|99704|99679|51
1655450040000|2022-06-17 07:14:00|99719.5|99694.5|99728.9|99703.9|99730.8|99705.8|99718.7|99693.7|72
1655450050000|2022-06-17 07:14:10|99728.7|99703.7|99727.3|99702.3|99735.3|99710.3|99723|99698|63
1655450060000|2022-06-17 07:14:20|99726.6|99701.6|99736.6|99711.6|99736.6|99711.6|99723.2|99698.2|60
1655450070000|2022-06-17 07:14:30|99735.5|99710.5|99728.7|99703.7|99740.3|99715.3|99725.8|99700.8|68
1655450080000|2022-06-17 07:14:40|99728|99703|99711.5|99686.5|99728.6|99703.6|99704.3|99679.3|66
1655450090000|2022-06-17 07:14:50|99711.3|99686.3|99701.1|99676.1|99712.2|99687.2|99691.5|99666.5|75
1655450100000|2022-06-17 07:15:00|99700.7|99675.7|99693.8|99668.8|99709.8|99684.8|99689.9|99664.9|74
1655450110000|2022-06-17 07:15:10|99693.7|99668.7|99694.4|99669.4|99701.8|99676.8|99692.5|99667.5|66
1655450120000|2022-06-17 07:15:20|99692.8|99667.8|99704.6|99679.6|99707.6|99682.6|99685|99660|66
1655450130000|2022-06-17 07:15:30|99706.7|99681.7|99704.6|99679.6|99710.8|99685.8|99702.8|99677.8|70
1655450140000|2022-06-17 07:15:40|99699.3|99674.3|99697|99672|99701.4|99676.4|99692.5|99667.5|61
1655450150000|2022-06-17 07:15:50|99696.9|99671.9|99696.4|99671.4|99700|99675|99694.6|99669.6|60
1655450160000|2022-06-17 07:16:00|99696|99671|99701.4|99676.4|99707.1|99682.1|99691.9|99666.9|74
1655450170000|2022-06-17 07:16:10|99701.3|99676.3|99697.4|99672.4|99705|99680|99696.2|99671.2|65
1655450180000|2022-06-17 07:16:20|99697.7|99672.7|99691.2|99666.2|99697.7|99672.7|99687|99662|68
1655450190000|2022-06-17 07:16:30|99690.2|99665.2|99698.5|99673.5|99702.5|99677.5|99687.2|99662.2|67
1655450200000|2022-06-17 07:16:40|99704.4|99679.4|99703.4|99678.4|99705.7|99680.7|99699.6|99674.6|65
1655450210000|2022-06-17 07:16:50|99701.7|99676.7|99688.6|99663.6|99701.7|99676.7|99686.7|99661.7|55
1655450220000|2022-06-17 07:17:00|99688.4|99663.4|99679.5|99654.5|99693.1|99668.1|99676.2|99651.2|66
1655450230000|2022-06-17 07:17:10|99679.8|99654.8|99684.4|99659.4|99685.7|99660.7|99675.9|99650.9|65
1655450240000|2022-06-17 07:17:20|99683.7|99658.7|99677|99652|99685.6|99660.6|99673|99648|71
1655450250000|2022-06-17 07:17:30|99676.6|99651.6|99692.9|99667.9|99695.4|99670.4|99675.8|99650.8|69
1655450260000|2022-06-17 07:17:40|99692.6|99667.6|99685.1|99660.1|99693.8|99668.8|99683.2|99658.2|67
1655450270000|2022-06-17 07:17:50|99684.8|99659.8|99671|99646|99687.8|99662.8|99669.1|99644.1|68
1655450280000|2022-06-17 07:18:00|99671.2|99646.2|99675|99650|99680.8|99655.8|99670|99645|60
1655450290000|2022-06-17 07:18:10|99675.2|99650.2|99675.9|99650.9|99678.1|99653.1|99673|99648|67
1655450300000|2022-06-17 07:18:20|99675.8|99650.8|99670.6|99645.6|99678.5|99653.5|99656.2|99631.2|56
1655450310000|2022-06-17 07:18:30|99672.5|99647.5|99679.6|99654.6|99691.9|99654.6|99668.7|99641.4|72
1655450320000|2022-06-17 07:18:40|99679.5|99654.5|99680.2|99655.2|99682.8|99657.8|99674.1|99649.1|75
1655450330000|2022-06-17 07:18:50|99680.6|99655.6|99672|99647|99680.9|99655.9|99671|99646|65
1655450340000|2022-06-17 07:19:00|99672.4|99647.4|99672|99647|99672.4|99647.4|99661.9|99636.9|67
1655450350000|2022-06-17 07:19:10|99671.7|99646.7|99672|99647|99675.9|99650.9|99664.9|99639.9|67
1655450360000|2022-06-17 07:19:20|99672.1|99647.1|99690.6|99665.6|99694.5|99669.5|99672.1|99647.1|66
1655450370000|2022-06-17 07:19:30|99690|99665|99679.7|99654.7|99690|99665|99674.3|99649.3|66
1655450380000|2022-06-17 07:19:40|99680.4|99655.4|99671.7|99646.7|99684.6|99659.6|99671.7|99646.7|65
1655450390000|2022-06-17 07:19:50|99671.6|99646.6|99669.5|99644.5|99679.1|99654.1|99669.5|99644.5|60
1655450400000|2022-06-17 07:20:00|99668.9|99643.9|99691.2|99666.2|99694.5|99669.5|99662.5|99637.5|68
1655450410000|2022-06-17 07:20:10|99690.1|99665.1|99688.8|99663.8|99692.5|99667.5|99687.7|99662.7|63
1655450420000|2022-06-17 07:20:20|99688.7|99663.7|99681.8|99656.8|99689.5|99664.5|99680|99655|58
1655450430000|2022-06-17 07:20:30|99682.2|99657.2|99669.4|99644.4|99684.9|99659.9|99667.6|99642.6|59
1655450440000|2022-06-17 07:20:40|99670.8|99645.8|99670.5|99645.5|99678.8|99653.8|99670.5|99645.5|63
1655450450000|2022-06-17 07:20:50|99670.2|99645.2|99679.6|99654.6|99684.1|99659.1|99669.5|99644.5|64
1655450460000|2022-06-17 07:21:00|99679.5|99654.5|99687.7|99662.7|99688.3|99663.3|99679.5|99654.5|69
1655450470000|2022-06-17 07:21:10|99688.2|99663.2|99722.9|99697.9|99724.8|99699.8|99685.3|99660.3|62
1655450480000|2022-06-17 07:21:20|99723.8|99698.8|99709.5|99684.5|99730.3|99705.3|99709.5|99684.5|59
1655450490000|2022-06-17 07:21:30|99706.9|99681.9|99701.5|99676.5|99709.9|99684.9|99701.5|99676.5|49
1655450500000|2022-06-17 07:21:40|99701.2|99676.2|99687|99662|99702.3|99677.3|99686.9|99661.9|65
1655450510000|2022-06-17 07:21:50|99687.2|99662.2|99680.3|99655.3|99687.5|99662.5|99679.6|99654.6|61
1655450520000|2022-06-17 07:22:00|99680|99655|99679|99654|99681.1|99656.1|99675.1|99650.1|69
1655450530000|2022-06-17 07:22:10|99678.9|99653.9|99681.5|99656.5|99683.2|99658.2|99671.6|99646.6|61
1655450540000|2022-06-17 07:22:20|99680.7|99655.7|99677.1|99652.1|99686.7|99661.7|99671|99646|64
1655450550000|2022-06-17 07:22:30|99677.5|99652.5|99671.8|99646.8|99677.5|99652.5|99667.6|99642.6|54
1655450560000|2022-06-17 07:22:40|99671.5|99646.5|99656.7|99631.7|99671.9|99646.9|99656.4|99631.4|56
1655450570000|2022-06-17 07:22:50|99656.3|99631.3|99664.9|99639.9|99667.2|99642.2|99655.9|99630.9|56
1655450580000|2022-06-17 07:23:00|99666.3|99641.3|99650.8|99625.8|99671.5|99646.5|99650.8|99625.8|69
1655450590000|2022-06-17 07:23:10|99647.9|99622.9|99635.4|99610.4|99652.5|99627.5|99635.4|99610.4|70
1655450600000|2022-06-17 07:23:20|99634.3|99609.3|99638.7|99613.7|99639.4|99614.4|99630.9|99605.9|70
1655450610000|2022-06-17 07:23:30|99638.8|99613.8|99633.4|99608.4|99638.8|99613.8|99629.9|99604.9|68
1655450620000|2022-06-17 07:23:40|99633.3|99608.3|99618.9|99593.9|99635.8|99610.8|99615.2|99590.2|57
1655450630000|2022-06-17 07:23:50|99617.4|99592.4|99575.6|99550.6|99617.4|99592.4|99575.1|99539.2|76
1655450640000|2022-06-17 07:24:00|99576.2|99551.2|99565.6|99540.6|99585.3|99551.2|99551.8|99526.8|70
1655450650000|2022-06-17 07:24:10|99565.7|99540.7|99551.3|99526.3|99567.6|99542.6|99546.5|99521.5|73
1655450660000|2022-06-17 07:24:20|99548.9|99523.9|99557.4|99532.4|99571.4|99546.4|99542.2|99517.2|70
1655450670000|2022-06-17 07:24:30|99558.2|99533.2|99552.7|99527.7|99579.9|99554.9|99550.4|99525.4|72
1655450680000|2022-06-17 07:24:40|99552.6|99527.6|99552.4|99527.4|99557.8|99532.8|99549.8|99524.8|61
1655450690000|2022-06-17 07:24:50|99555.1|99530.1|99558.4|99533.4|99566.3|99541.3|99555.1|99530.1|63
1655450700000|2022-06-17 07:25:00|99557.9|99532.9|99603.3|99578.3|99604|99579|99553.3|99528.3|71
1655450710000|2022-06-17 07:25:10|99602.9|99577.9|99606.8|99581.8|99610.4|99585.4|99596.4|99571.4|62
1655450720000|2022-06-17 07:25:20|99606.9|99581.9|99595.1|99570.1|99610.4|99585.4|99595.1|99570.1|64
1655450730000|2022-06-17 07:25:30|99594.5|99569.5|99609.3|99584.3|99611.2|99586.2|99594.1|99569.1|60
1655450740000|2022-06-17 07:25:40|99615.5|99590.5|99607.8|99582.8|99619.9|99594.9|99602.1|99577.1|73
1655450750000|2022-06-17 07:25:50|99607.3|99582.3|99596.1|99571.1|99610.4|99585.4|99592|99567|60
1655450760000|2022-06-17 07:26:00|99595.2|99570.2|99582.8|99557.8|99597.9|99572.9|99571.9|99546.9|71
1655450770000|2022-06-17 07:26:10|99582.3|99557.3|99572.7|99547.7|99592.3|99567.3|99572.7|99547.7|61
1655450780000|2022-06-17 07:26:20|99571.5|99546.5|99570.9|99545.9|99583.2|99558.2|99567.1|99542.1|61
1655450790000|2022-06-17 07:26:30|99571.5|99546.5|99574.4|99549.4|99579.3|99554.3|99570.1|99545.1|58
1655450800000|2022-06-17 07:26:40|99574.9|99549.9|99573.3|99548.3|99587.7|99562.7|99571.9|99546.9|62
1655450810000|2022-06-17 07:26:50|99573.6|99548.6|99563.9|99538.9|99573.6|99548.6|99563.4|99538.4|66
1655450820000|2022-06-17 07:27:00|99564.3|99539.3|99542.8|99517.8|99564.9|99539.9|99537.1|99512.1|71
1655450830000|2022-06-17 07:27:10|99543.8|99518.8|99519.1|99494.1|99544.7|99519.7|99519.1|99494.1|66
1655450840000|2022-06-17 07:27:20|99518.4|99493.4|99514.1|99489.1|99518.4|99493.4|99499.2|99474.2|64
1655450850000|2022-06-17 07:27:30|99513.7|99488.7|99513.7|99488.7|99518.3|99493.3|99495.5|99470.5|67
1655450860000|2022-06-17 07:27:40|99512.4|99487.4|99514.9|99489.9|99517.1|99492.1|99506.1|99481.1|67
1655450870000|2022-06-17 07:27:50|99515.6|99490.6|99506.4|99481.4|99520.9|99495.9|99503.9|99478.9|53
1655450880000|2022-06-17 07:28:00|99507.8|99482.8|99496.7|99446.7|99513.7|99488.7|99484.8|99446.7|70
1655450890000|2022-06-17 07:28:10|99497|99447|99475.5|99450.5|99500.4|99464.2|99468.4|99443.4|75
1655450900000|2022-06-17 07:28:20|99478.2|99453.2|99486|99461|99486.7|99461.7|99478.2|99453.2|54
1655450910000|2022-06-17 07:28:30|99486.4|99461.4|99490.2|99465.2|99503.2|99478.2|99484.7|99459.7|68
1655450920000|2022-06-17 07:28:40|99490.1|99465.1|99482.1|99457.1|99494.3|99469.3|99478.7|99453.7|69
1655450930000|2022-06-17 07:28:50|99484.1|99459.1|99491.5|99466.5|99492.8|99467.8|99481.8|99456.8|60
1655450940000|2022-06-17 07:29:00|99490.5|99465.5|99487.9|99462.9|99496.8|99466.8|99482.3|99445.5|65
1655450950000|2022-06-17 07:29:10|99487.8|99462.8|99484.3|99459.3|99495.4|99470.4|99484.3|99459.3|58
1655450960000|2022-06-17 07:29:20|99484.4|99459.4|99483.3|99458.3|99497|99472|99482|99457|65
1655450970000|2022-06-17 07:29:30|99483.1|99458.1|99489.3|99464.3|99505.9|99472.1|99473.6|99448.6|74
1655450980000|2022-06-17 07:29:40|99490.2|99465.2|99482.1|99457.1|99508.4|99481.3|99478|99453|59
1655450990000|2022-06-17 07:29:50|99482|99457|99485.6|99460.6|99487.4|99462.4|99468.8|99443.8|66
1655451000000|2022-06-17 07:30:00|99485.7|99460.7|99494.6|99469.6|99496.1|99471.1|99485.4|99460.4|66
1655451010000|2022-06-17 07:30:10|99494|99469|99479.1|99454.1|99498.6|99473.6|99477.7|99452.7|74
1655451020000|2022-06-17 07:30:20|99480.6|99455.6|99482.7|99457.7|99484.6|99459.6|99474.6|99449.6|66
1655451030000|2022-06-17 07:30:30|99482.8|99457.8|99495.8|99470.8|99513.4|99476.6|99482.8|99455.1|71
1655451040000|2022-06-17 07:30:40|99492.7|99467.7|99492.4|99467.4|99499.7|99474.7|99489.6|99464.6|66
1655451050000|2022-06-17 07:30:50|99489.2|99464.2|99495.3|99470.3|99498.5|99473.5|99488.8|99463.8|56
1655451060000|2022-06-17 07:31:00|99495.4|99470.4|99471.7|99446.7|99510.5|99485.5|99470.3|99445.3|66
1655451070000|2022-06-17 07:31:10|99467.9|99442.9|99460.9|99435.9|99471.9|99446.7|99458|99421.1|72
1655451080000|2022-06-17 07:31:20|99458|99433|99462.2|99437.2|99466.1|99441.1|99458|99433|64
1655451090000|2022-06-17 07:31:30|99462.7|99437.7|99469.9|99444.9|99494.1|99458.8|99462.7|99437.7|69
1655451100000|2022-06-17 07:31:40|99470.7|99445.7|99447.9|99422.9|99470.9|99445.9|99447.9|99422.9|66
1655451110000|2022-06-17 07:31:50|99450.9|99425.9|99457.1|99432.1|99470.1|99437.3|99450.9|99417.5|69
1655451120000|2022-06-17 07:32:00|99457.5|99432.5|99450.6|99425.6|99465.6|99440.6|99450|99425|54
1655451130000|2022-06-17 07:32:10|99451.2|99426.2|99437.6|99412.6|99462.5|99437.5|99435.2|99410.2|76
1655451140000|2022-06-17 07:32:20|99438|99413|99416.1|99391.1|99441.4|99416.4|99408.1|99371|68
1655451150000|2022-06-17 07:32:30|99416.5|99391.5|99400.8|99375.8|99417.1|99391.5|99400.1|99363.2|72
1655451160000|2022-06-17 07:32:40|99401.7|99376.7|99401.6|99376.6|99402.1|99377.1|99372.9|99340.8|71
1655451170000|2022-06-17 07:32:50|99401.8|99376.8|99402.3|99377.3|99420.1|99387|99397.5|99370.1|65
1655451180000|2022-06-17 07:33:00|99398.1|99373.1|99377.7|99352.7|99398.1|99373.1|99362.5|99337.5|74
1655451190000|2022-06-17 07:33:10|99376.4|99351.4|99367.4|99342.4|99378.6|99353.6|99366.2|99341.2|71
1655451200000|2022-06-17 07:33:20|99366.7|99341.7|99361.2|99336.2|99370.3|99345.3|99361.2|99336.2|65
1655451210000|2022-06-17 07:33:30|99362|99337|99378.2|99353.2|99378.2|99353.2|99360.5|99335.5|65
1655451220000|2022-06-17 07:33:40|99378|99353|99363|99338|99378|99353|99363|99338|65
1655451230000|2022-06-17 07:33:50|99362.8|99337.8|99337.6|99312.6|99367.6|99342.6|99332.6|99307.6|68
1655451240000|2022-06-17 07:34:00|99337.2|99312.2|99348.5|99323.5|99348.5|99323.5|99336.7|99311.7|71
1655451250000|2022-06-17 07:34:10|99348.4|99323.4|99365.1|99340.1|99366.3|99341.3|99346.2|99321.2|67
1655451260000|2022-06-17 07:34:20|99365.4|99340.4|99399.5|99374.5|99423.9|99383.7|99360.7|99335.7|68
1655451270000|2022-06-17 07:34:30|99398.3|99373.3|99408.7|99383.7|99438.5|99396.2|99398.3|99366.3|72
1655451280000|2022-06-17 07:34:40|99417.2|99392.2|99435.3|99410.3|99450.3|99414.7|99405.6|99380.6|67
1655451290000|2022-06-17 07:34:50|99435.7|99410.7|99442.4|99417.4|99449.8|99419.9|99435.7|99393.2|69
1655451300000|2022-06-17 07:35:00|99442.3|99417.3|99446.5|99421.5|99464|99425.6|99435.6|99410.5|65
1655451310000|2022-06-17 07:35:10|99445.5|99420.5|99448.5|99423.5|99482.4|99446.3|99441.2|99408.4|73
1655451320000|2022-06-17 07:35:20|99452.8|99427.8|99472.4|99447.4|99482.7|99449.8|99452.8|99427.8|73
1655451330000|2022-06-17 07:35:30|99471.8|99446.8|99456.7|99431.7|99475.4|99447.6|99452.8|99424.9|71
1655451340000|2022-06-17 07:35:40|99456.5|99431.5|99454.7|99429.7|99468.2|99431.5|99442.9|99406.1|66
1655451350000|2022-06-17 07:35:50|99454.8|99429.8|99462.5|99437.5|99472|99439.2|99454.3|99421.6|61
1655451360000|2022-06-17 07:36:00|99460.5|99435.5|99459.5|99434.5|99471.1|99446.1|99458.1|99433.1|72
1655451370000|2022-06-17 07:36:10|99463.9|99438.9|99457.1|99432.1|99476.9|99442.1|99455.5|99421.8|67
1655451380000|2022-06-17 07:36:20|99455.9|99430.9|99460.7|99435.7|99475.3|99440.4|99455.1|99418.8|70
1655451390000|2022-06-17 07:36:30|99460.6|99435.6|99462.6|99437.6|99467.1|99442.1|99457.9|99432.9|72
1655451400000|2022-06-17 07:36:40|99463.2|99438.2|99472.1|99422.1|99485.8|99449.3|99446.1|99420.1|72
1655451410000|2022-06-17 07:36:50|99472.2|99422.2|99459.9|99434.9|99472.2|99437.5|99454.8|99417.3|74
1655451420000|2022-06-17 07:37:00|99460.4|99435.4|99480.1|99455.1|99484.4|99455.1|99458.4|99433.4|72
1655451430000|2022-06-17 07:37:10|99498.2|99448.2|99494.2|99469.2|99508|99483|99485.4|99448.2|77
1655451440000|2022-06-17 07:37:20|99494|99469|99524.7|99499.7|99528.2|99503.2|99493.6|99468.6|64
1655451450000|2022-06-17 07:37:30|99524.1|99499.1|99532.6|99507.6|99544.5|99519.5|99520.9|99495.9|69
1655451460000|2022-06-17 07:37:40|99532|99507|99517.2|99492.2|99532.9|99507.5|99516.7|99479.8|65
1655451470000|2022-06-17 07:37:50|99517|99492|99511|99486|99524.4|99493|99508.3|99474.1|64
1655451480000|2022-06-17 07:38:00|99511.1|99486.1|99505.2|99480.2|99517.3|99492.3|99492.4|99457.2|70
1655451490000|2022-06-17 07:38:10|99503.8|99478.8|99503.1|99478.1|99509|99484|99500.1|99475.1|67
1655451500000|2022-06-17 07:38:20|99502|99477|99512.7|99487.7|99525|99498.9|99501.2|99475|72
1655451510000|2022-06-17 07:38:30|99514.2|99489.2|99542.4|99517.4|99557.3|99521.7|99514.2|99489.2|73
1655451520000|2022-06-17 07:38:40|99542.8|99517.8|99535.6|99510.6|99542.8|99517.8|99533.1|99508.1|70
1655451530000|2022-06-17 07:38:50|99535.3|99510.3|99524.5|99499.5|99537.6|99512.6|99524.5|99499.5|64
1655451540000|2022-06-17 07:39:00|99523.6|99498.6|99514.1|99489.1|99530.1|99505.1|99511.5|99486.5|68
1655451550000|2022-06-17 07:39:10|99514.2|99489.2|99526.4|99501.4|99539.9|99501.4|99508.5|99474.6|77
1655451560000|2022-06-17 07:39:20|99544.5|99494.5|99527.4|99477.4|99545.5|99507.2|99526.7|99477.4|78
1655451570000|2022-06-17 07:39:30|99526.6|99476.6|99527.2|99477.2|99536.3|99503.2|99514.8|99471.5|73
1655451580000|2022-06-17 07:39:40|99526|99476|99529|99479|99532.1|99482.1|99525.9|99475.9|59
1655451590000|2022-06-17 07:39:50|99529.1|99479.1|99529.7|99479.7|99534.7|99484.7|99527.5|99477.5|51
1655451600000|2022-06-17 07:40:00|99529.6|99479.6|99549|99499|99549|99506|99516.3|99478.8|57
1655451610000|2022-06-17 07:40:10|99546.1|99496.1|99540.4|99515.4|99552.7|99515.4|99530.2|99492|75
1655451620000|2022-06-17 07:40:20|99540.9|99515.9|99543.7|99518.7|99543.7|99518.7|99526.6|99501.6|72
1655451630000|2022-06-17 07:40:30|99543.3|99518.3|99549.7|99524.7|99549.7|99524.7|99543|99518|61
1655451640000|2022-06-17 07:40:40|99549.8|99524.8|99565.4|99540.4|99567.8|99542.8|99549.2|99524.2|74
1655451650000|2022-06-17 07:40:50|99565.1|99540.1|99621.6|99596.6|99621.7|99596.7|99564|99539|59
1655451660000|2022-06-17 07:41:00|99620.4|99595.4|99621.7|99596.7|99624.5|99599.5|99610.3|99585.3|71
1655451670000|2022-06-17 07:41:10|99621.9|99596.9|99658.6|99633.6|99678.6|99640.4|99620.8|99595.8|72
1655451680000|2022-06-17 07:41:20|99658.2|99633.2|99679|99654|99707.3|99669.8|99656.7|99631.7|71
1655451690000|2022-06-17 07:41:30|99677|99652|99710.2|99685.2|99714.8|99687.7|99667.9|99617.9|73
1655451700000|2022-06-17 07:41:40|99710.8|99685.8|99713.6|99688.6|99732.5|99688.6|99706.9|99668|68
1655451710000|2022-06-17 07:41:50|99713.5|99688.5|99729.6|99679.6|99731.3|99693.9|99709.4|99677.6|68
1655451720000|2022-06-17 07:42:00|99727.3|99677.3|99708.3|99658.3|99728.5|99685.7|99700.4|99654.8|75
1655451730000|2022-06-17 07:42:10|99708.2|99658.2|99689.5|99664.5|99708.2|99673.1|99687.7|99655|73
1655451740000|2022-06-17 07:42:20|99689.7|99664.7|99694.2|99644.2|99699.3|99666.1|99682|99640.9|72
1655451750000|2022-06-17 07:42:30|99695.9|99645.9|99654.9|99629.9|99696.2|99649.8|99654.4|99629.4|69
1655451760000|2022-06-17 07:42:40|99654.6|99629.6|99653.9|99628.9|99654.6|99629.6|99650.8|99625.8|44
1655451770000|2022-06-17 07:42:50|99654|99629|99668.1|99643.1|99679.9|99646|99651|99626|57
1655451780000|2022-06-17 07:43:00|99668|99643|99664.8|99639.8|99673.7|99648.7|99664.3|99639.3|68
1655451790000|2022-06-17 07:43:10|99665.8|99640.8|99655.1|99630.1|99666.7|99641.7|99653.8|99628.8|66
1655451800000|2022-06-17 07:43:20|99655.2|99630.2|99656.1|99631.1|99668.1|99636.7|99650.9|99615.4|74
1655451810000|2022-06-17 07:43:30|99654.6|99629.6|99665.5|99640.5|99678.4|99642|99645.6|99613.7|68
1655451820000|2022-06-17 07:43:40|99666.4|99641.4|99668.6|99643.6|99673.9|99648.9|99666.3|99641.3|56
1655451830000|2022-06-17 07:43:50|99672.5|99647.5|99675.1|99650.1|99690|99658.1|99672.5|99637.4|61
1655451840000|2022-06-17 07:44:00|99674.7|99649.7|99675.1|99650.1|99695.8|99658.2|99671.6|99642.1|58
1655451850000|2022-06-17 07:44:10|99675.3|99650.3|99668.7|99643.7|99680.2|99655.2|99667.9|99642.9|59
1655451860000|2022-06-17 07:44:20|99668.3|99643.3|99660|99635|99677.5|99652.5|99658.9|99626.3|64
1655451870000|2022-06-17 07:44:30|99660.2|99635.2|99667.4|99617.4|99667.5|99637|99651.8|99614.9|64
1655451880000|2022-06-17 07:44:40|99667.5|99617.5|99668.2|99618.2|99669.2|99619.2|99665.9|99615.9|64
1655451890000|2022-06-17 07:44:50|99668.3|99618.3|99656.1|99631.1|99670.9|99632.5|99654.4|99616.9|52
1655451900000|2022-06-17 07:45:00|99656.3|99631.3|99649|99624|99660.7|99635.7|99645.7|99620.7|65
1655451910000|2022-06-17 07:45:10|99648.7|99623.7|99610.5|99585.5|99650.6|99625.6|99606.3|99581.3|65
1655451920000|2022-06-17 07:45:20|99610.2|99585.2|99625.3|99600.3|99630|99605|99609.8|99584.8|58
1655451930000|2022-06-17 07:45:30|99633.6|99608.6|99626.3|99601.3|99634.3|99609.3|99619.7|99594.7|64
1655451940000|2022-06-17 07:45:40|99626.5|99601.5|99571.5|99546.5|99629.1|99604.1|99571|99531.9|71
1655451950000|2022-06-17 07:45:50|99571.1|99546.1|99572.7|99547.7|99573.8|99548.8|99567.6|99542.6|54
1655451960000|2022-06-17 07:46:00|99572.5|99547.5|99581.7|99556.7|99581.7|99556.7|99568.7|99543.7|43
1655451970000|2022-06-17 07:46:10|99580.4|99555.4|99533.9|99508.9|99580.4|99555.4|99532.6|99507.6|70
1655451980000|2022-06-17 07:46:20|99534.3|99509.3|99537.6|99512.6|99551.7|99515.8|99525.2|99487.7|71
1655451990000|2022-06-17 07:46:30|99536.6|99511.6|99550.5|99525.5|99551|99526|99533.5|99508.5|60
1655452000000|2022-06-17 07:46:40|99551.5|99526.5|99568.4|99543.4|99568.9|99543.9|99551.2|99526.2|59
1655452010000|2022-06-17 07:46:50|99568.1|99543.1|99566.8|99541.8|99568.9|99543.9|99562.4|99537.4|51
1655452020000|2022-06-17 07:47:00|99566.6|99541.6|99567|99542|99568.1|99543.1|99561.2|99536.2|61
1655452030000|2022-06-17 07:47:10|99567.3|99542.3|99566.5|99541.5|99570.5|99545.5|99565.2|99540.2|58
1655452040000|2022-06-17 07:47:20|99566.6|99541.6|99572.5|99547.5|99572.5|99547.5|99564.4|99539.4|52
1655452050000|2022-06-17 07:47:30|99571.9|99546.9|99579.2|99554.2|99579.7|99554.7|99570.4|99545.4|58
1655452060000|2022-06-17 07:47:40|99580.5|99555.5|99584.7|99559.7|99586.6|99561.6|99577.3|99552.3|49
1655452070000|2022-06-17 07:47:50|99585.2|99560.2|99581.7|99556.7|99595.3|99562.8|99569.7|99541.3|69
1655452080000|2022-06-17 07:48:00|99582.7|99557.7|99584.8|99559.8|99585|99560|99580.7|99555.7|53
1655452090000|2022-06-17 07:48:10|99584.4|99559.4|99605.1|99580.1|99606.7|99581.7|99581.1|99556.1|58
1655452100000|2022-06-17 07:48:20|99608.4|99583.4|99631.6|99606.6|99637.1|99612.1|99606.2|99581.2|76
1655452110000|2022-06-17 07:48:30|99630.1|99605.1|99623.8|99573.8|99632.8|99607.8|99612|99573.3|71
1655452120000|2022-06-17 07:48:40|99614.3|99589.3|99611.7|99586.7|99621.8|99592|99593.8|99553.8|73
1655452130000|2022-06-17 07:48:50|99613.1|99588.1|99618.1|99593.1|99618.8|99593.8|99612.3|99587.3|62
1655452140000|2022-06-17 07:49:00|99618.3|99593.3|99622.4|99597.4|99627.7|99602.7|99610.3|99585.3|66
1655452150000|2022-06-17 07:49:10|99620.2|99595.2|99577.1|99552.1|99622|99597|99570.4|99545.4|63
1655452160000|2022-06-17 07:49:20|99577.3|99552.3|99608.5|99583.5|99616.1|99591.1|99576.5|99551.5|61
1655452170000|2022-06-17 07:49:30|99609.3|99584.3|99597.9|99572.9|99609.3|99584.3|99597.3|99572.3|41
1655452180000|2022-06-17 07:49:40|99598.2|99573.2|99623.8|99598.8|99626.5|99601.5|99597.4|99572.4|66
1655452190000|2022-06-17 07:49:50|99623.3|99598.3|99628.9|99603.9|99629.4|99604.4|99622.6|99597.6|64
1655452200000|2022-06-17 07:50:00|99627|99602|99648.8|99623.8|99649|99624|99623.7|99598.7|71
1655452210000|2022-06-17 07:50:10|99649.2|99624.2|99649.4|99624.4|99661.7|99636.7|99647.4|99622.4|66
1655452220000|2022-06-17 07:50:20|99650.3|99625.3|99649.2|99624.2|99650.9|99625.9|99639.3|99614.3|64
1655452230000|2022-06-17 07:50:30|99648.9|99623.9|99647.2|99622.2|99651.3|99626.3|99643.8|99618.8|68
1655452240000|2022-06-17 07:50:40|99647.7|99622.7|99652.2|99627.2|99654.2|99629.2|99647.7|99622.7|58
1655452250000|2022-06-17 07:50:50|99652.4|99627.4|99607.1|99582.1|99652.7|99627.7|99605.8|99580.8|65
1655452260000|2022-06-17 07:51:00|99607.3|99582.3|99628.6|99603.6|99632.6|99607.6|99607.3|99582.3|57
1655452270000|2022-06-17 07:51:10|99628.7|99603.7|99609.1|99584.1|99632.6|99607.6|99606.9|99580.8|56
1655452280000|2022-06-17 07:51:20|99595.5|99570.5|99593.2|99568.2|99597|99572|99580.9|99555.9|73
1655452290000|2022-06-17 07:51:30|99591.2|99566.2|99592.6|99567.6|99600.2|99575.2|99587.2|99562.2|66
1655452300000|2022-06-17 07:51:40|99592.5|99567.5|99583.5|99558.5|99592.5|99567.5|99581.7|99556.7|55
1655452310000|2022-06-17 07:51:50|99583.6|99558.6|99590.3|99565.3|99596.4|99571.4|99583.6|99558.6|49
1655452320000|2022-06-17 07:52:00|99590.4|99565.4|99579.8|99554.8|99594.9|99569.9|99578.3|99553.3|69
1655452330000|2022-06-17 07:52:10|99580.4|99555.4|99583|99558|99585|99560|99576.5|99551.5|56
1655452340000|2022-06-17 07:52:20|99582.8|99557.8|99578.2|99553.2|99582.8|99557.8|99566.7|99541.7|69
1655452350000|2022-06-17 07:52:30|99578.5|99553.5|99565.7|99540.7|99586.4|99561.4|99563.3|99538.3|74
1655452360000|2022-06-17 07:52:40|99565.9|99540.9|99561|99536|99574.8|99549.8|99558.6|99533.6|65
1655452370000|2022-06-17 07:52:50|99561.9|99536.9|99557.9|99532.9|99570.7|99545.7|99556.2|99531.2|65
1655452380000|2022-06-17 07:53:00|99558.3|99533.3|99551.3|99526.3|99558.3|99533.3|99542.1|99517.1|69
1655452390000|2022-06-17 07:53:10|99549.7|99524.7|99565.4|99540.4|99570.9|99545.9|99549.7|99524.7|69
1655452400000|2022-06-17 07:53:20|99558.6|99533.6|99558.6|99533.6|99561|99536|99555|99530|57
1655452410000|2022-06-17 07:53:30|99558.9|99533.9|99574.9|99549.9|99578.2|99553.2|99558.3|99533.3|48
1655452420000|2022-06-17 07:53:40|99575.1|99550.1|99576.5|99551.5|99578.3|99553.3|99559.3|99534.3|49
1655452430000|2022-06-17 07:53:50|99576.3|99551.3|99581.1|99556.1|99581.3|99556.3|99573.9|99548.9|68
1655452440000|2022-06-17 07:54:00|99581|99556|99582.5|99557.5|99584.6|99559.6|99573.2|99548.2|69
1655452450000|2022-06-17 07:54:10|99580.9|99555.9|99606|99581|99607.6|99582.6|99577.6|99552.6|68
1655452460000|2022-06-17 07:54:20|99606.1|99581.1|99599.7|99574.7|99606.9|99581.9|99592.6|99567.6|70
1655452470000|2022-06-17 07:54:30|99597.7|99572.7|99587.2|99562.2|99600.6|99575.6|99584.4|99559.4|64
1655452480000|2022-06-17 07:54:40|99585.2|99560.2|99594.1|99569.1|99599.3|99574.3|99584.8|99559.8|63
1655452490000|2022-06-17 07:54:50|99593.3|99568.3|99593.3|99568.3|99597.3|99572.3|99592.4|99567.4|55
1655452500000|2022-06-17 07:55:00|99593.2|99568.2|99586.3|99561.3|99594.3|99569.3|99584.9|99559.9|56
1655452510000|2022-06-17 07:55:10|99585.6|99560.6|99603.7|99578.7|99603.7|99578.7|99585.5|99560.5|56
1655452520000|2022-06-17 07:55:20|99603.4|99578.4|99596.2|99571.2|99617.2|99585.1|99594.3|99566.9|60
1655452530000|2022-06-17 07:55:30|99599.3|99574.3|99596|99571|99605.2|99580.2|99591.9|99566.9|56
1655452540000|2022-06-17 07:55:40|99595.8|99570.8|99564.6|99539.6|99597.1|99572.1|99564.3|99539.3|64
1655452550000|2022-06-17 07:55:50|99564.5|99539.5|99561.6|99536.6|99569.1|99544.1|99558.7|99533.7|46
1655452560000|2022-06-17 07:56:00|99562.1|99537.1|99538.2|99513.2|99564|99539|99538.2|99513.2|56
1655452570000|2022-06-17 07:56:10|99538.5|99513.5|99541.6|99516.6|99541.6|99516.6|99536.7|99511.7|55
1655452580000|2022-06-17 07:56:20|99541.8|99516.8|99543.6|99518.6|99545.7|99520.7|99541.8|99516.8|39
1655452590000|2022-06-17 07:56:30|99543.7|99518.7|99542.9|99517.9|99543.7|99518.7|99541.2|99516.2|44
1655452600000|2022-06-17 07:56:40|99542.8|99517.8|99544.8|99519.8|99545.1|99520.1|99535.4|99510.4|44
1655452610000|2022-06-17 07:56:50|99544.1|99519.1|99560.9|99535.9|99561.2|99536.2|99542.7|99517.7|55
1655452620000|2022-06-17 07:57:00|99561|99536|99559.7|99534.7|99561.5|99536.5|99558.3|99533.3|41
1655452630000|2022-06-17 07:57:10|99561.7|99536.7|99565.1|99540.1|99565.1|99540.1|99557.9|99532.9|46
1655452640000|2022-06-17 07:57:20|99565.2|99540.2|99572.3|99547.3|99574.5|99549.5|99562.5|99537.5|53
1655452650000|2022-06-17 07:57:30|99572.4|99547.4|99570.1|99545.1|99573.6|99548.6|99569.7|99544.7|48
1655452660000|2022-06-17 07:57:40|99569.9|99544.9|99565.3|99540.3|99573.5|99548.5|99563.6|99538.6|51
1655452670000|2022-06-17 07:57:50|99565.4|99540.4|99555.7|99530.7|99565.4|99540.4|99554.9|99529.9|49
1655452680000|2022-06-17 07:58:00|99555.8|99530.8|99554.8|99529.8|99556.7|99531.7|99553.9|99528.9|40
1655452690000|2022-06-17 07:58:10|99554.6|99529.6|99560.8|99535.8|99565.9|99540.9|99554.6|99529.6|54
1655452700000|2022-06-17 07:58:20|99561.2|99536.2|99565.7|99540.7|99565.7|99540.7|99559.7|99534.7|57
1655452710000|2022-06-17 07:58:30|99567.2|99542.2|99567.6|99542.6|99569.5|99544.5|99565.1|99540.1|46
1655452720000|2022-06-17 07:58:40|99568.1|99543.1|99573.8|99548.8|99573.8|99548.8|99562.1|99537.1|58
1655452730000|2022-06-17 07:58:50|99574|99549|99559.7|99534.7|99574.4|99549.4|99559.1|99534.1|60
1655452740000|2022-06-17 07:59:00|99560|99535|99555.7|99530.7|99568.3|99543.3|99555.7|99530.7|76
1655452750000|2022-06-17 07:59:10|99555.4|99530.4|99555.9|99530.9|99560.6|99535.6|99554.1|99529.1|52
1655452760000|2022-06-17 07:59:20|99555.8|99530.8|99545.5|99520.5|99557.8|99532.8|99544.9|99519.9|45
1655452770000|2022-06-17 07:59:30|99545.1|99520.1|99544|99519|99545.4|99520.4|99543.3|99518.3|47
1655452780000|2022-06-17 07:59:40|99544.1|99519.1|99548.1|99523.1|99550.2|99525.2|99544|99519|47
1655452790000|2022-06-17 07:59:50|99547.3|99522.3|99539.3|99514.3|99547.3|99522.3|99537.6|99512.6|46
1655452800000|2022-06-17 08:00:00|99540|99515|99572.2|99547.2|99593.2|99562.1|99531.5|99506.5|71
1655452810000|2022-06-17 08:00:10|99571.3|99546.3|99578.6|99553.6|99591.6|99566.6|99555.1|99522.5|75
1655452820000|2022-06-17 08:00:20|99588.2|99538.2|99581.1|99556.1|99593.6|99563.9|99559.1|99534.1|65
1655452830000|2022-06-17 08:00:30|99581.8|99556.8|99575.7|99550.7|99587.8|99562.8|99561.6|99536.6|73
1655452840000|2022-06-17 08:00:40|99577.6|99552.6|99586.3|99561.3|99602.5|99570.8|99572.7|99547.1|70
1655452850000|2022-06-17 08:00:50|99587.1|99562.1|99594.4|99544.4|99594.7|99563.7|99582.3|99538.4|64
1655452860000|2022-06-17 08:01:00|99594.8|99544.8|99606.1|99581.1|99615.4|99590.4|99583.4|99544.5|72
1655452870000|2022-06-17 08:01:10|99606.5|99581.5|99628.3|99603.3|99628.3|99603.3|99603.3|99578.3|63
1655452880000|2022-06-17 08:01:20|99628.5|99603.5|99688.6|99638.6|99688.6|99650.3|99628.5|99603.5|68
1655452890000|2022-06-17 08:01:30|99687.8|99637.8|99656.1|99606.1|99687.8|99652|99640.4|99605.3|73
1655452900000|2022-06-17 08:01:40|99655.1|99605.1|99665|99640|99667.2|99642.2|99641.3|99604.5|67
1655452910000|2022-06-17 08:01:50|99664.5|99639.5|99680.1|99655.1|99703.8|99664.7|99662|99636.5|67
1655452920000|2022-06-17 08:02:00|99679|99654|99667.4|99642.4|99680.6|99655.6|99662.7|99637.7|68
1655452930000|2022-06-17 08:02:10|99666.6|99641.6|99677.1|99652.1|99677.8|99652.8|99664.4|99639.4|67
1655452940000|2022-06-17 08:02:20|99677|99652|99677.1|99652.1|99685.5|99660.5|99671.1|99646.1|69
1655452950000|2022-06-17 08:02:30|99677.4|99652.4|99674.4|99649.4|99680.1|99655.1|99669.4|99644.4|67
1655452960000|2022-06-17 08:02:40|99674.1|99649.1|99666.6|99641.6|99674.2|99649.2|99652.5|99627.5|71
1655452970000|2022-06-17 08:02:50|99667.5|99642.5|99681.2|99656.2|99681.3|99656.3|99667.5|99642.5|60
1655452980000|2022-06-17 08:03:00|99680|99655|99672.9|99647.9|99684.6|99659.6|99668.3|99643.3|69
1655452990000|2022-06-17 08:03:10|99673.9|99648.9|99674|99649|99676.6|99651.6|99672|99647|59
1655453000000|2022-06-17 08:03:20|99673.8|99648.8|99671.9|99646.9|99674.6|99649.6|99670.7|99645.7|37
1655453010000|2022-06-17 08:03:30|99671.7|99646.7|99658.3|99633.3|99671.9|99646.9|99655.2|99630.2|55
1655453020000|2022-06-17 08:03:40|99657.5|99632.5|99620.8|99595.8|99659.9|99634.9|99619.9|99594.9|67
1655453030000|2022-06-17 08:03:50|99621.1|99596.1|99606.6|99581.6|99621.1|99596.1|99604.2|99579.2|68
1655453040000|2022-06-17 08:04:00|99606.7|99581.7|99615.4|99590.4|99618|99593|99603|99578|66
1655453050000|2022-06-17 08:04:10|99616.1|99591.1|99612.9|99587.9|99624.4|99599.4|99611.1|99586.1|65
1655453060000|2022-06-17 08:04:20|99613|99588|99612.2|99587.2|99614.5|99589.5|99610.4|99585.4|58
1655453070000|2022-06-17 08:04:30|99612.1|99587.1|99619.1|99594.1|99619.6|99594.6|99611.4|99586.4|58
1655453080000|2022-06-17 08:04:40|99619|99594|99617.6|99592.6|99619.3|99594.3|99611.8|99586.8|52
1655453090000|2022-06-17 08:04:50|99617.4|99592.4|99624.5|99599.5|99626.6|99601.6|99614.2|99589.2|63
1655453100000|2022-06-17 08:05:00|99624.4|99599.4|99628.1|99603.1|99628.1|99603.1|99623.9|99598.9|49
1655453110000|2022-06-17 08:05:10|99627.8|99602.8|99614.4|99589.4|99629.9|99604.9|99614.2|99589.2|61
1655453120000|2022-06-17 08:05:20|99614.2|99589.2|99574.4|99549.4|99614.5|99589.5|99573.4|99548.4|60
1655453130000|2022-06-17 08:05:30|99574.2|99549.2|99573|99548|99577.5|99552.5|99573|99548|58
1655453140000|2022-06-17 08:05:40|99572.4|99547.4|99574.1|99549.1|99579.8|99554.8|99572.2|99547.2|50
1655453150000|2022-06-17 08:05:50|99574.3|99549.3|99559.6|99534.6|99574.7|99549.7|99559.4|99534.4|44
1655453160000|2022-06-17 08:06:00|99559|99534|99559|99534|99561|99536|99557.9|99532.9|44
1655453170000|2022-06-17 08:06:10|99559.2|99534.2|99565.2|99540.2|99569.7|99544.7|99559.2|99534.2|56
1655453180000|2022-06-17 08:06:20|99568.4|99543.4|99579.8|99554.8|99588.2|99563.2|99565.9|99540.9|64
1655453190000|2022-06-17 08:06:30|99578.6|99553.6|99555.8|99530.8|99578.6|99553.6|99555.8|99530.8|60
1655453200000|2022-06-17 08:06:40|99555.1|99530.1|99560.6|99535.6|99561.5|99536.5|99554.1|99529.1|48
1655453210000|2022-06-17 08:06:50|99560.5|99535.5|99571.1|99546.1|99573.4|99548.4|99560.5|99535.5|60
1655453220000|2022-06-17 08:07:00|99570|99545|99572|99547|99576.1|99551.1|99568.8|99543.8|48
1655453230000|2022-06-17 08:07:10|99571.8|99546.8|99572.9|99547.9|99573.4|99548.4|99569.1|99544.1|61
1655453240000|2022-06-17 08:07:20|99572.8|99547.8|99590.2|99565.2|99591.9|99566.9|99571.6|99546.6|63
1655453250000|2022-06-17 08:07:30|99589.1|99564.1|99599.8|99574.8|99599.8|99574.8|99588.1|99563.1|57
1655453260000|2022-06-17 08:07:40|99599.2|99574.2|99599.5|99574.5|99603.4|99578.4|99597.8|99572.8|59
1655453270000|2022-06-17 08:07:50|99599.6|99574.6|99605.9|99580.9|99610.3|99585.3|99598.9|99573.9|56
1655453280000|2022-06-17 08:08:00|99603.9|99578.9|99600.5|99575.5|99603.9|99578.9|99590.9|99565.9|51
1655453290000|2022-06-17 08:08:10|99600.6|99575.6|99605.1|99580.1|99605.1|99580.1|99599.7|99574.7|42
1655453300000|2022-06-17 08:08:20|99608.6|99583.6|99600.6|99575.6|99609.1|99584.1|99600.4|99575.4|51
1655453310000|2022-06-17 08:08:30|99600.1|99575.1|99600.1|99575.1|99603.3|99578.3|99599.6|99574.6|36
1655453320000|2022-06-17 08:08:40|99600.9|99575.9|99614.5|99589.5|99614.9|99589.9|99600.9|99575.9|41
1655453330000|2022-06-17 08:08:50|99614.3|99589.3|99621.7|99596.7|99622.6|99597.6|99614.3|99589.3|61
1655453340000|2022-06-17 08:09:00|99622|99597|99645.9|99620.9|99649.9|99624.9|99616.6|99591.6|55
1655453350000|2022-06-17 08:09:10|99647.6|99622.6|99639.2|99614.2|99650.2|99625.2|99637.1|99612.1|60
1655453360000|2022-06-17 08:09:20|99637.8|99612.8|99628.4|99603.4|99640.1|99615.1|99627.4|99602.4|63
1655453370000|2022-06-17 08:09:30|99627.5|99602.5|99634.3|99609.3|99637|99612|99627.5|99602.5|62
1655453380000|2022-06-17 08:09:40|99633.4|99608.4|99639|99614|99639.3|99614.3|99633|99608|53
1655453390000|2022-06-17 08:09:50|99639.1|99614.1|99637|99612|99646.9|99621.9|99636.5|99611.5|54
1655453400000|2022-06-17 08:10:00|99636.8|99611.8|99646.5|99621.5|99648.9|99623.9|99636.8|99611.8|58
1655453410000|2022-06-17 08:10:10|99646.6|99621.6|99639.3|99614.3|99647.4|99622.4|99635|99610|62
1655453420000|2022-06-17 08:10:20|99639.6|99614.6|99608.9|99583.9|99646.8|99621.8|99608.9|99578.2|74
1655453430000|2022-06-17 08:10:30|99607|99582|99615.9|99590.9|99623.4|99598.4|99606.3|99581.3|74
1655453440000|2022-06-17 08:10:40|99616.3|99591.3|99612|99587|99621.5|99596.5|99612|99587|69
1655453450000|2022-06-17 08:10:50|99612.1|99587.1|99616.1|99591.1|99618.5|99593.5|99602.1|99577.1|65
1655453460000|2022-06-17 08:11:00|99616.6|99591.6|99647.4|99622.4|99667.5|99642.5|99609.4|99584.4|71
1655453470000|2022-06-17 08:11:10|99646.7|99621.7|99641.8|99591.8|99676.2|99636.2|99624.1|99588.9|73
1655453480000|2022-06-17 08:11:20|99641.4|99591.4|99628.2|99578.2|99642.8|99594.6|99619.4|99577.8|67
1655453490000|2022-06-17 08:11:30|99628.1|99578.1|99595.5|99570.5|99629.4|99595.1|99590.2|99559.4|70
1655453500000|2022-06-17 08:11:40|99596.2|99571.2|99620.6|99570.6|99622.4|99582.8|99596.2|99564.8|62
1655453510000|2022-06-17 08:11:50|99620|99570|99585.9|99560.9|99628.8|99584.2|99585.9|99560.9|63
1655453520000|2022-06-17 08:12:00|99606.3|99556.3|99585.5|99560.5|99607.9|99582.9|99572.1|99547.1|76
1655453530000|2022-06-17 08:12:10|99584.1|99559.1|99565.9|99540.9|99614.3|99564.3|99565.9|99533.3|75
1655453540000|2022-06-17 08:12:20|99565.5|99540.5|99594.2|99569.2|99594.2|99569.2|99562.8|99537.8|73
1655453550000|2022-06-17 08:12:30|99594.6|99569.6|99593.2|99568.2|99596|99571|99580.5|99555.5|69
1655453560000|2022-06-17 08:12:40|99593.1|99568.1|99569.8|99544.8|99595.3|99570.3|99567.6|99542.6|69
1655453570000|2022-06-17 08:12:50|99569.7|99544.7|99593.4|99568.4|99596.7|99571.7|99569.2|99538|66
1655453580000|2022-06-17 08:13:00|99595|99570|99611.3|99586.3|99613.5|99588.5|99594.8|99569.8|63
1655453590000|2022-06-17 08:13:10|99611.5|99586.5|99590.7|99565.7|99612.1|99587.1|99587.2|99562.2|70
1655453600000|2022-06-17 08:13:20|99591|99566|99601.6|99576.6|99606.3|99581.3|99590.2|99565.2|69
1655453610000|2022-06-17 08:13:30|99602|99577|99640.9|99615.9|99642.6|99617.6|99602|99577|70
1655453620000|2022-06-17 08:13:40|99640.4|99615.4|99652.7|99627.7|99657.2|99632.2|99640.3|99615.3|59
1655453630000|2022-06-17 08:13:50|99651.1|99626.1|99647.4|99622.4|99653.9|99628.9|99646.4|99621.4|49
1655453640000|2022-06-17 08:14:00|99647.7|99622.7|99623|99598|99650|99625|99622.1|99597.1|65
1655453650000|2022-06-17 08:14:10|99623.2|99598.2|99617.7|99592.7|99625.3|99600.3|99617.7|99592.7|61
1655453660000|2022-06-17 08:14:20|99619.2|99594.2|99611.8|99586.8|99619.2|99594.2|99611.8|99586.8|71
1655453670000|2022-06-17 08:14:30|99611.6|99586.6|99592.1|99567.1|99611.6|99586.6|99584.3|99559.3|67
1655453680000|2022-06-17 08:14:40|99591.9|99566.9|99581.4|99556.4|99604.7|99567.2|99581.4|99546.9|54
1655453690000|2022-06-17 08:14:50|99582.1|99557.1|99582.9|99557.9|99584.5|99559.5|99580.5|99555.5|57
1655453700000|2022-06-17 08:15:00|99583.3|99558.3|99593.3|99568.3|99597.1|99572.1|99583.3|99558.3|56
1655453710000|2022-06-17 08:15:10|99593.2|99568.2|99575.8|99550.8|99594.7|99569.7|99575.1|99550.1|57
1655453720000|2022-06-17 08:15:20|99576.1|99551.1|99561.3|99536.3|99580|99555|99561.3|99536.3|60
1655453730000|2022-06-17 08:15:30|99560.3|99535.3|99567.1|99542.1|99570.6|99545.6|99559.1|99534.1|58
1655453740000|2022-06-17 08:15:40|99567.2|99542.2|99572.2|99547.2|99572.2|99547.2|99564.3|99539.3|48
1655453750000|2022-06-17 08:15:50|99571.5|99546.5|99549.4|99524.4|99578.5|99551.6|99547.6|99522.6|63
1655453760000|2022-06-17 08:16:00|99550.3|99525.3|99563.3|99538.3|99565.3|99540.3|99549|99524|63
1655453770000|2022-06-17 08:16:10|99563.4|99538.4|99568.9|99543.9|99569.4|99544.4|99563.4|99538.4|63
1655453780000|2022-06-17 08:16:20|99569.2|99544.2|99562.2|99537.2|99570.2|99545.2|99555.2|99530.2|61
1655453790000|2022-06-17 08:16:30|99560.6|99535.6|99564.5|99539.5|99575.9|99550.9|99555.4|99530.4|65
1655453800000|2022-06-17 08:16:40|99565.3|99540.3|99567.7|99542.7|99583.4|99558.4|99564.7|99539.7|70
1655453810000|2022-06-17 08:16:50|99568.1|99543.1|99563.8|99538.8|99568.1|99543.1|99563.8|99538.8|41
1655453820000|2022-06-17 08:17:00|99563.9|99538.9|99569.9|99544.9|99575.3|99550.3|99563.8|99538.8|64
1655453830000|2022-06-17 08:17:10|99570.3|99545.3|99587.7|99562.7|99587.7|99562.7|99570.3|99545.3|67
1655453840000|2022-06-17 08:17:20|99589.2|99564.2|99592.2|99567.2|99594.4|99569.4|99585.2|99560.2|61
1655453850000|2022-06-17 08:17:30|99592.5|99567.5|99617.2|99592.2|99633.2|99608.2|99592.4|99567.4|52
1655453860000|2022-06-17 08:17:40|99617.1|99592.1|99608.1|99583.1|99623.3|99598.3|99605.5|99580.5|45
1655453870000|2022-06-17 08:17:50|99607.3|99582.3|99629.5|99604.5|99637.4|99612.4|99597|99572|68
1655453880000|2022-06-17 08:18:00|99629|99604|99609.9|99584.9|99629.6|99604.6|99609.2|99584.2|53
1655453890000|2022-06-17 08:18:10|99608.7|99583.7|99578.9|99553.9|99619.2|99594.2|99570.2|99545.2|69
1655453900000|2022-06-17 08:18:20|99578.7|99553.7|99578.7|99553.7|99582.7|99557.7|99574.4|99549.4|54
1655453910000|2022-06-17 08:18:30|99578.9|99553.9|99570.7|99545.7|99582|99554.3|99560.2|99531|55
1655453920000|2022-06-17 08:18:40|99571|99546|99582.3|99557.3|99598.8|99573.8|99569.5|99544.5|63
1655453930000|2022-06-17 08:18:50|99584.3|99559.3|99590.4|99565.4|99592.1|99567.1|99584.3|99559.3|44
1655453940000|2022-06-17 08:19:00|99590.1|99565.1|99623.3|99598.3|99626.2|99601.2|99589.5|99564.5|53
1655453950000|2022-06-17 08:19:10|99632.2|99607.2|99620.8|99595.8|99643.5|99618.5|99617|99592|64
1655453960000|2022-06-17 08:19:20|99619.4|99594.4|99624.5|99599.5|99631|99606|99618.8|99593.8|64
1655453970000|2022-06-17 08:19:30|99624.4|99599.4|99628.1|99603.1|99628.5|99603.5|99624|99599|40
1655453980000|2022-06-17 08:19:40|99628.2|99603.2|99630|99605|99635.2|99610.2|99623.8|99598.8|61
1655453990000|2022-06-17 08:19:50|99629.6|99604.6|99631|99606|99635.3|99610.3|99629.6|99604.6|45
1655454000000|2022-06-17 08:20:00|99631.1|99606.1|99616|99591|99632.6|99607.6|99615.7|99590.7|61
1655454010000|2022-06-17 08:20:10|99616.9|99591.9|99615.1|99590.1|99627.8|99602.8|99613.9|99588.9|66
1655454020000|2022-06-17 08:20:20|99616.1|99591.1|99607.3|99582.3|99619|99594|99602.7|99577.7|63
1655454030000|2022-06-17 08:20:30|99607.2|99582.2|99609|99584|99612.8|99587.8|99604.7|99579.7|66
1655454040000|2022-06-17 08:20:40|99609.9|99584.9|99613.9|99588.9|99614.2|99589.2|99608.8|99583.8|51
1655454050000|2022-06-17 08:20:50|99614.5|99589.5|99620.8|99595.8|99621.3|99596.3|99610.8|99585.8|52
1655454060000|2022-06-17 08:21:00|99621.3|99596.3|99623.5|99598.5|99626.4|99601.4|99620.6|99595.6|56
1655454070000|2022-06-17 08:21:10|99623.3|99598.3|99607.7|99582.7|99628.7|99603.7|99606.1|99581.1|53
1655454080000|2022-06-17 08:21:20|99606|99581|99572.8|99547.8|99607.4|99582.4|99559.4|99534.4|75
1655454090000|2022-06-17 08:21:30|99576.4|99551.4|99581.7|99556.7|99593.1|99568.1|99566.6|99541.6|69
1655454100000|2022-06-17 08:21:40|99581|99556|99595.6|99570.6|99602.6|99573.4|99577.3|99552.3|73
1655454110000|2022-06-17 08:21:50|99595|99570|99603.2|99578.2|99609.1|99584.1|99594.5|99569.5|68
1655454120000|2022-06-17 08:22:00|99603.3|99578.3|99612.6|99587.6|99618|99593|99600.4|99575.4|68
1655454130000|2022-06-17 08:22:10|99612.7|99587.7|99622.1|99597.1|99625.1|99600.1|99605.5|99580.5|63
1655454140000|2022-06-17 08:22:20|99617.5|99592.5|99628.2|99603.2|99633.9|99608.9|99617.5|99592.5|74
1655454150000|2022-06-17 08:22:30|99628.4|99603.4|99630.6|99605.6|99634.2|99609.2|99626.5|99601.5|56
1655454160000|2022-06-17 08:22:40|99631.1|99606.1|99631.9|99606.9|99633.5|99608.5|99630.1|99605.1|54
1655454170000|2022-06-17 08:22:50|99632.4|99607.4|99634.3|99609.3|99636.7|99611.7|99623.8|99598.8|71
1655454180000|2022-06-17 08:23:00|99634.5|99609.5|99629.9|99604.9|99635.6|99610.6|99628.5|99603.5|73
1655454190000|2022-06-17 08:23:10|99631.6|99606.6|99632.3|99607.3|99642.4|99617.4|99626.4|99601.4|59
1655454200000|2022-06-17 08:23:20|99632.2|99607.2|99631.5|99606.5|99633.1|99608.1|99630.3|99605.3|41
1655454210000|2022-06-17 08:23:30|99631.9|99606.9|99633.9|99608.9|99637.1|99612.1|99631.9|99606.9|31
1655454220000|2022-06-17 08:23:40|99634.1|99609.1|99648.9|99623.9|99649.6|99624.6|99633.3|99608.3|65
1655454230000|2022-06-17 08:23:50|99648.2|99623.2|99644.5|99619.5|99653.2|99628.2|99641.7|99616.7|72
1655454240000|2022-06-17 08:24:00|99644.6|99619.6|99645.7|99620.7|99658|99623.6|99637.1|99607.4|69
1655454250000|2022-06-17 08:24:10|99646.1|99621.1|99641.3|99616.3|99646.9|99621.9|99640.1|99615.1|73
1655454260000|2022-06-17 08:24:20|99642.8|99617.8|99641.5|99616.5|99645.9|99620.9|99640|99615|58
1655454270000|2022-06-17 08:24:30|99641.6|99616.6|99635.9|99610.9|99642.8|99617.8|99635.9|99610.9|67
1655454280000|2022-06-17 08:24:40|99637.5|99612.5|99636.9|99611.9|99639.8|99614.8|99633.1|99608.1|63
1655454290000|2022-06-17 08:24:50|99636.7|99611.7|99604.5|99579.5|99636.8|99611.8|99600.4|99575.4|69
1655454300000|2022-06-17 08:25:00|99609.8|99584.8|99592|99567|99616.8|99591.8|99586.7|99561.7|70
1655454310000|2022-06-17 08:25:10|99591.7|99566.7|99590.9|99565.9|99605.1|99580.1|99589.5|99564.5|52
1655454320000|2022-06-17 08:25:20|99590.7|99565.7|99580.1|99555.1|99596.3|99571.3|99578.1|99553.1|56
1655454330000|2022-06-17 08:25:30|99580.6|99555.6|99594.4|99569.4|99600.4|99575.4|99580.2|99555.2|53
1655454340000|2022-06-17 08:25:40|99594.9|99569.9|99610.1|99585.1|99612.2|99587.2|99593.5|99568.5|54
1655454350000|2022-06-17 08:25:50|99609.9|99584.9|99612.3|99587.3|99614.8|99589.8|99609.5|99584.5|50
1655454360000|2022-06-17 08:26:00|99612.5|99587.5|99599.6|99574.6|99614.6|99588.9|99599.6|99564.2|55
1655454370000|2022-06-17 08:26:10|99599.2|99574.2|99575.3|99550.3|99602.5|99577.5|99561.7|99532.7|71
1655454380000|2022-06-17 08:26:20|99575.2|99550.2|99586.2|99561.2|99592.3|99567.3|99568|99543|70
1655454390000|2022-06-17 08:26:30|99589.1|99564.1|99588.7|99563.7|99596.3|99571.3|99584.5|99559.5|62
1655454400000|2022-06-17 08:26:40|99589.4|99564.4|99584.8|99559.8|99605|99571.8|99584.8|99554.2|56
1655454410000|2022-06-17 08:26:50|99586.7|99561.7|99615.1|99590.1|99621.8|99590.9|99583.9|99558.9|62
1655454420000|2022-06-17 08:27:00|99613.5|99588.5|99597.9|99572.9|99619.2|99594.2|99596.1|99560.8|67
1655454430000|2022-06-17 08:27:10|99596.3|99571.3|99641.9|99616.9|99647.5|99622.5|99596.3|99571.3|72
1655454440000|2022-06-17 08:27:20|99641.5|99616.5|99655.4|99630.4|99666.4|99641.4|99640.8|99615.8|68
1655454450000|2022-06-17 08:27:30|99658.5|99633.5|99652|99627|99658.7|99633.7|99645.9|99620.9|56
1655454460000|2022-06-17 08:27:40|99652.1|99627.1|99646|99621|99653|99628|99646|99621|53
1655454470000|2022-06-17 08:27:50|99645.2|99620.2|99629.5|99604.5|99645.2|99620.2|99611.7|99586.7|72
1655454480000|2022-06-17 08:28:00|99629.4|99604.4|99651.7|99626.7|99659|99626.8|99628.9|99603.7|72
1655454490000|2022-06-17 08:28:10|99652.5|99627.5|99676|99651|99676.5|99651.5|99651.7|99626.7|65
1655454500000|2022-06-17 08:28:20|99674.7|99649.7|99674.2|99649.2|99674.7|99649.7|99665.4|99640.4|52
1655454510000|2022-06-17 08:28:30|99680|99655|99693.5|99668.5|99694|99669|99680|99655|64
1655454520000|2022-06-17 08:28:40|99693.1|99668.1|99690.9|99665.9|99696.9|99671.9|99687.4|99662.4|55
1655454530000|2022-06-17 08:28:50|99692.6|99667.6|99678.1|99653.1|99694.9|99669.9|99677.6|99652.6|60
1655454540000|2022-06-17 08:29:00|99677.9|99652.9|99696.1|99671.1|99696.1|99671.1|99666.7|99641.7|65
1655454550000|2022-06-17 08:29:10|99695.2|99670.2|99700.6|99675.6|99701.8|99676.8|99687.7|99662.7|66
1655454560000|2022-06-17 08:29:20|99700.3|99675.3|99689.5|99664.5|99702.5|99677.5|99688.2|99663.2|51
1655454570000|2022-06-17 08:29:30|99689.6|99664.6|99684.6|99659.6|99690|99665|99673.5|99648.5|62
1655454580000|2022-06-17 08:29:40|99685|99660|99700.6|99675.6|99704.1|99679.1|99681.7|99656.7|61
1655454590000|2022-06-17 08:29:50|99700.7|99675.7|99682|99657|99702.8|99677.8|99682|99657|62
1655454600000|2022-06-17 08:30:00|99680.8|99655.8|99660|99635|99680.8|99655.8|99655.9|99630.9|62
1655454610000|2022-06-17 08:30:10|99660.1|99635.1|99644.5|99619.5|99660.1|99635.1|99643.1|99618.1|68
1655454620000|2022-06-17 08:30:20|99643.3|99618.3|99651.9|99626.9|99654.5|99629.5|99626.8|99601.8|71
1655454630000|2022-06-17 08:30:30|99653|99628|99607.9|99582.9|99653|99628|99600.3|99575.3|74
1655454640000|2022-06-17 08:30:40|99607.8|99582.8|99604.5|99579.5|99616.1|99591.1|99603.4|99578.4|68
1655454650000|2022-06-17 08:30:50|99605|99580|99630.3|99605.3|99631.1|99606.1|99596|99571|70
1655454660000|2022-06-17 08:31:00|99629.5|99604.5|99624.7|99599.7|99631.3|99606.3|99624.3|99599.3|63
1655454670000|2022-06-17 08:31:10|99625.2|99600.2|99630.3|99605.3|99631.8|99606.8|99625.2|99600.2|54
1655454680000|2022-06-17 08:31:20|99630.2|99605.2|99630.8|99605.8|99632.3|99607.3|99630.1|99605.1|36
1655454690000|2022-06-17 08:31:30|99631.8|99606.8|99629.9|99604.9|99651.2|99618.9|99627.3|99600.5|65
1655454700000|2022-06-17 08:31:40|99629.7|99604.7|99632.1|99607.1|99636|99611|99624.9|99599.9|70
1655454710000|2022-06-17 08:31:50|99633.3|99608.3|99632.3|99607.3|99635.6|99610.6|99629.2|99604.2|53
1655454720000|2022-06-17 08:32:00|99632.4|99607.4|99628.9|99603.9|99634.4|99609.4|99628.6|99603.6|42
1655454730000|2022-06-17 08:32:10|99628.8|99603.8|99602.5|99577.5|99631.6|99606.6|99602.4|99577.4|61
1655454740000|2022-06-17 08:32:20|99603.2|99578.2|99607|99582|99607.4|99582.4|99600.7|99575.7|53
1655454750000|2022-06-17 08:32:30|99606.7|99581.7|99614.8|99589.8|99621|99596|99606.5|99581.5|61
1655454760000|2022-06-17 08:32:40|99615.1|99590.1|99603.4|99578.4|99623.6|99596.8|99601.1|99572.2|55
1655454770000|2022-06-17 08:32:50|99600.7|99575.7|99598.5|99573.5|99603.2|99578.2|99588.1|99563.1|58
1655454780000|2022-06-17 08:33:00|99598.2|99573.2|99603|99578|99604|99579|99592.4|99567.4|60
1655454790000|2022-06-17 08:33:10|99602.5|99577.5|99604.6|99579.6|99609.8|99584.8|99602.5|99577.5|65
1655454800000|2022-06-17 08:33:20|99604.3|99579.3|99574.9|99549.9|99605.9|99580.9|99568.8|99543.8|57
1655454810000|2022-06-17 08:33:30|99574|99549|99563.3|99538.3|99574.7|99549.7|99545.5|99495.5|61
1655454820000|2022-06-17 08:33:40|99563.4|99538.4|99582.4|99532.4|99597.3|99558.5|99563|99525.5|71
1655454830000|2022-06-17 08:33:50|99582.6|99532.6|99566.7|99541.7|99583.6|99546.6|99562.6|99523.1|71
1655454840000|2022-06-17 08:34:00|99566.5|99541.5|99604|99579|99614.2|99589.2|99565.6|99540.6|74
1655454850000|2022-06-17 08:34:10|99601.3|99576.3|99605.1|99580.1|99616.9|99591.9|99600.7|99575.7|74
1655454860000|2022-06-17 08:34:20|99604.8|99579.8|99649.4|99624.4|99650.7|99625.7|99601.7|99576.7|72
1655454870000|2022-06-17 08:34:30|99649.1|99624.1|99650.8|99625.8|99652.1|99627.1|99647.8|99622.8|59
1655454880000|2022-06-17 08:34:40|99650.9|99625.9|99650.6|99625.6|99651.4|99626.4|99648.5|99623.5|42
1655454890000|2022-06-17 08:34:50|99650.7|99625.7|99650.8|99625.8|99653.1|99628.1|99646.6|99621.6|52
1655454900000|2022-06-17 08:35:00|99651|99626|99631.3|99606.3|99657.3|99632.3|99629.3|99601|68
1655454910000|2022-06-17 08:35:10|99631.5|99606.5|99648.5|99623.5|99660.6|99631.4|99631.5|99606.5|65
1655454920000|2022-06-17 08:35:20|99650.4|99625.4|99673.4|99648.4|99678.7|99653.7|99646.7|99615.1|65
1655454930000|2022-06-17 08:35:30|99673.5|99648.5|99675.5|99650.5|99683.8|99658.8|99665|99640|65
1655454940000|2022-06-17 08:35:40|99676.4|99651.4|99691.3|99666.3|99691.3|99666.3|99675.7|99650.7|70
1655454950000|2022-06-17 08:35:50|99691.5|99666.5|99697.6|99672.6|99698.9|99673.9|99689.3|99664.3|57
1655454960000|2022-06-17 08:36:00|99695.6|99670.6|99701.9|99676.9|99705.2|99680.2|99695.6|99670.6|63
1655454970000|2022-06-17 08:36:10|99702.2|99677.2|99715.6|99690.6|99715.8|99690.8|99700.2|99675.2|66
1655454980000|2022-06-17 08:36:20|99715.7|99690.7|99732.8|99707.8|99737|99712|99715.7|99690.7|55
1655454990000|2022-06-17 08:36:30|99732.9|99707.9|99713.4|99688.4|99734.5|99709.5|99713.4|99688.4|62
1655455000000|2022-06-17 08:36:40|99712.7|99687.7|99698.1|99673.1|99720.1|99695.1|99698.1|99673.1|55
1655455010000|2022-06-17 08:36:50|99697.6|99672.6|99703.6|99678.6|99704.6|99679.6|99692.3|99667.3|61
1655455020000|2022-06-17 08:37:00|99703.7|99678.7|99710.3|99685.3|99710.9|99685.9|99703.7|99678.7|58
1655455030000|2022-06-17 08:37:10|99710.2|99685.2|99705.8|99680.8|99712.6|99687.6|99705.5|99680.5|47
1655455040000|2022-06-17 08:37:20|99705.7|99680.7|99716.8|99691.8|99716.9|99691.9|99705.7|99680.7|51
1655455050000|2022-06-17 08:37:30|99717.1|99692.1|99733.9|99708.9|99733.9|99708.9|99717|99692|53
1655455060000|2022-06-17 08:37:40|99733.6|99708.6|99727.7|99702.7|99736.3|99711.3|99727.2|99702.2|44
1655455070000|2022-06-17 08:37:50|99727.8|99702.8|99717.8|99692.8|99731.6|99706.6|99714.9|99689.9|59
1655455080000|2022-06-17 08:38:00|99718.4|99693.4|99721.1|99696.1|99721.9|99696.9|99713.2|99688.2|60
1655455090000|2022-06-17 08:38:10|99722.4|99697.4|99719.2|99694.2|99723.3|99698.3|99716.3|99691.3|64
1655455100000|2022-06-17 08:38:20|99718.5|99693.5|99727.7|99702.7|99728.4|99703.4|99718|99693|47
1655455110000|2022-06-17 08:38:30|99727.6|99702.6|99723.5|99698.5|99730.5|99705.5|99723.5|99698.5|49
1655455120000|2022-06-17 08:38:40|99722.7|99697.7|99726.2|99701.2|99734.4|99703.8|99719|99681.7|46
1655455130000|2022-06-17 08:38:50|99725.7|99700.7|99726.6|99701.6|99727.9|99702.9|99724.4|99699.4|44
1655455140000|2022-06-17 08:39:00|99726.5|99701.5|99731.6|99706.6|99732|99707|99717.8|99692.8|53
1655455150000|2022-06-17 08:39:10|99731.4|99706.4|99733.1|99708.1|99734.5|99709.5|99729.2|99704.2|48
1655455160000|2022-06-17 08:39:20|99732.5|99707.5|99721.5|99696.5|99734.4|99709.4|99721.3|99696.3|55
1655455170000|2022-06-17 08:39:30|99721.4|99696.4|99716.3|99691.3|99723.3|99698.3|99714.2|99689.2|50
1655455180000|2022-06-17 08:39:40|99716.1|99691.1|99713.4|99688.4|99716.1|99691.1|99708|99683|57
1655455190000|2022-06-17 08:39:50|99713.6|99688.6|99703.4|99678.4|99713.6|99688.6|99703.1|99678.1|53
1655455200000|2022-06-17 08:40:00|99703.3|99678.3|99708.9|99683.9|99709.7|99684.7|99697.9|99672.9|58
1655455210000|2022-06-17 08:40:10|99709.6|99684.6|99691.2|99666.2|99713.8|99688.8|99688.9|99663.9|67
1655455220000|2022-06-17 08:40:20|99691|99666|99670.2|99645.2|99696.5|99669.6|99667.4|99633.6|70
1655455230000|2022-06-17 08:40:30|99670.9|99645.9|99667.1|99617.1|99672.8|99647.8|99645.7|99617.1|70
1655455240000|2022-06-17 08:40:40|99652.7|99627.7|99650.3|99625.3|99671.9|99632.2|99646.2|99621.2|71
1655455250000|2022-06-17 08:40:50|99649.9|99624.9|99656.6|99631.6|99677.7|99637.4|99649.9|99623.5|63
1655455260000|2022-06-17 08:41:00|99656.8|99631.8|99668.2|99643.2|99677.5|99652.5|99656.8|99623.9|71
1655455270000|2022-06-17 08:41:10|99669.3|99644.3|99664.4|99639.4|99669.3|99644.3|99659.1|99634.1|63
1655455280000|2022-06-17 08:41:20|99664.3|99639.3|99658.9|99633.9|99664.3|99639.3|99656.1|99631.1|60
1655455290000|2022-06-17 08:41:30|99659|99634|99660.4|99635.4|99689.3|99649.6|99654.3|99625.9|68
1655455300000|2022-06-17 08:41:40|99660.8|99635.8|99639|99614|99663.9|99638.9|99637.8|99612.8|67
1655455310000|2022-06-17 08:41:50|99641.1|99616.1|99639.1|99614.1|99658.5|99623.5|99632.1|99604.3|71
1655455320000|2022-06-17 08:42:00|99642.1|99617.1|99644.1|99619.1|99663|99623.2|99636.6|99607.1|59
1655455330000|2022-06-17 08:42:10|99644.4|99619.4|99640.2|99615.2|99669.2|99627.4|99637.9|99611|68
1655455340000|2022-06-17 08:42:20|99640.7|99615.7|99635.9|99610.9|99644.4|99619.4|99635.2|99610.2|66
1655455350000|2022-06-17 08:42:30|99634.2|99609.2|99628.5|99603.5|99646.3|99621.3|99623.5|99598.5|66
1655455360000|2022-06-17 08:42:40|99628.1|99603.1|99612.7|99587.7|99628.3|99603.3|99611|99586|58
1655455370000|2022-06-17 08:42:50|99612.4|99587.4|99615.9|99590.9|99625.6|99600.6|99608.8|99583.8|69
1655455380000|2022-06-17 08:43:00|99616.6|99591.6|99620.9|99595.9|99635.8|99600.9|99610.6|99585.6|67
1655455390000|2022-06-17 08:43:10|99621.9|99596.9|99612|99587|99627|99596.9|99605.5|99577|69
1655455400000|2022-06-17 08:43:20|99608.7|99583.7|99605.2|99580.2|99608.7|99583.7|99594.7|99569.7|72
1655455410000|2022-06-17 08:43:30|99605.3|99580.3|99597.1|99572.1|99607.2|99582.2|99595.3|99570.3|69
1655455420000|2022-06-17 08:43:40|99597.3|99572.3|99601.1|99576.1|99601.6|99576.6|99594.8|99569.8|61
1655455430000|2022-06-17 08:43:50|99600.8|99575.8|99588.9|99563.9|99607|99582|99588.4|99563.4|71
1655455440000|2022-06-17 08:44:00|99589|99564|99619.8|99594.8|99619.8|99594.8|99587.7|99562.7|72
1655455450000|2022-06-17 08:44:10|99619|99594|99614.5|99589.5|99629.3|99604.3|99609.9|99584.9|74
1655455460000|2022-06-17 08:44:20|99610.7|99585.7|99603.6|99578.6|99616.2|99591.2|99599.5|99574.5|68
1655455470000|2022-06-17 08:44:30|99603.3|99578.3|99578.6|99553.6|99605.4|99580.4|99555.1|99526.8|79
1655455480000|2022-06-17 08:44:40|99573.5|99548.5|99567.2|99542.2|99609.4|99584.4|99564.1|99539.1|77
1655455490000|2022-06-17 08:44:50|99565.9|99540.9|99557.9|99532.9|99566.7|99541.7|99554.5|99529.5|77
1655455500000|2022-06-17 08:45:00|99556.3|99531.3|99560.8|99535.8|99569.6|99544.6|99553|99528|78
1655455510000|2022-06-17 08:45:10|99562.5|99537.5|99570.6|99545.6|99570.7|99545.7|99559|99534|75
1655455520000|2022-06-17 08:45:20|99570.2|99545.2|99524.9|99499.9|99572.8|99547.8|99522.5|99477.6|79
1655455530000|2022-06-17 08:45:30|99529|99504|99575|99550|99584.3|99559.3|99527.9|99502.9|78
1655455540000|2022-06-17 08:45:40|99574.7|99549.7|99548.6|99523.6|99576.4|99551.4|99543.7|99518.7|75
1655455550000|2022-06-17 08:45:50|99548|99523|99558.6|99533.6|99584.1|99559.1|99546.9|99521.9|80
1655455560000|2022-06-17 08:46:00|99554.3|99529.3|99549.9|99524.9|99569.4|99544.4|99542.3|99517.3|77
1655455570000|2022-06-17 08:46:10|99549.6|99524.6|99563.6|99538.6|99563.6|99538.6|99549|99524|76
1655455580000|2022-06-17 08:46:20|99561.4|99536.4|99578.3|99553.3|99578.3|99553.3|99559.1|99534.1|66
1655455590000|2022-06-17 08:46:30|99578.7|99553.7|99556.5|99531.5|99587.7|99553.7|99555.2|99523.8|46
1655455600000|2022-06-17 08:46:40|99556.8|99531.8|99564.3|99539.3|99568.9|99541|99552.7|99518.9|53
1655455610000|2022-06-17 08:46:50|99577.6|99527.6|99552.3|99527.3|99578.1|99540.5|99538.9|99513.9|64
1655455620000|2022-06-17 08:47:00|99552.1|99527.1|99539.3|99514.3|99553.1|99528.1|99534.7|99509.7|71
1655455630000|2022-06-17 08:47:10|99538.9|99513.9|99554.7|99529.7|99554.7|99529.7|99532|99507|76
1655455640000|2022-06-17 08:47:20|99554.8|99529.8|99535.6|99510.6|99554.8|99529.8|99518.2|99493.2|78
1655455650000|2022-06-17 08:47:30|99536.2|99511.2|99527.8|99502.8|99536.2|99511.2|99525.3|99500.3|66
1655455660000|2022-06-17 08:47:40|99528.2|99503.2|99496.3|99471.3|99528.6|99503.6|99492.5|99467.5|72
1655455670000|2022-06-17 08:47:50|99495.3|99470.3|99515.8|99490.8|99521.5|99496.5|99495.3|99470.3|73
1655455680000|2022-06-17 08:48:00|99515|99490|99520.2|99495.2|99532.8|99507.8|99513.9|99488.9|74
1655455690000|2022-06-17 08:48:10|99521.2|99496.2|99520.1|99495.1|99524.5|99499.5|99514.1|99489.1|71
1655455700000|2022-06-17 08:48:20|99520.3|99495.3|99511.9|99486.9|99520.3|99495.3|99499.4|99474.4|65
1655455710000|2022-06-17 08:48:30|99512.5|99487.5|99509.8|99484.8|99522.8|99497.8|99493.5|99468.5|74
1655455720000|2022-06-17 08:48:40|99509.9|99484.9|99523.7|99498.7|99528.9|99503.2|99505.7|99478.9|73
1655455730000|2022-06-17 08:48:50|99522.3|99497.3|99524.3|99499.3|99531.3|99500|99513.7|99481.3|68
1655455740000|2022-06-17 08:49:00|99523.4|99498.4|99509.1|99484.1|99523.4|99498.4|99507.9|99482.9|61
1655455750000|2022-06-17 08:49:10|99511.7|99486.7|99475.7|99450.7|99517.6|99492.6|99472.2|99447.2|71
1655455760000|2022-06-17 08:49:20|99475.9|99450.9|99511.6|99486.6|99511.6|99486.6|99474.8|99449.8|66
1655455770000|2022-06-17 08:49:30|99511.3|99486.3|99510|99485|99511.5|99486.5|99491.4|99454.1|68
1655455780000|2022-06-17 08:49:40|99510.3|99485.3|99511.7|99486.7|99522.1|99497.1|99509.2|99484.2|62
1655455790000|2022-06-17 08:49:50|99510.1|99485.1|99504.5|99479.5|99510.2|99485.2|99501.8|99476.8|50
1655455800000|2022-06-17 08:50:00|99504.6|99479.6|99511.6|99486.6|99514.9|99489.9|99504.3|99479.3|69
1655455810000|2022-06-17 08:50:10|99511.1|99486.1|99513.2|99488.2|99514.4|99489.4|99504.6|99479.6|71
1655455820000|2022-06-17 08:50:20|99514.7|99489.7|99515.2|99490.2|99515.2|99490.2|99496.4|99471.4|68
1655455830000|2022-06-17 08:50:30|99515.6|99490.6|99500.9|99475.9|99528.5|99503.5|99500.6|99475.6|72
1655455840000|2022-06-17 08:50:40|99499.5|99474.5|99492.1|99467.1|99501.7|99476.7|99477|99452|69
1655455850000|2022-06-17 08:50:50|99491.7|99466.7|99482.3|99457.3|99492.8|99467.8|99480.9|99455.9|59
1655455860000|2022-06-17 08:51:00|99481.7|99456.7|99461.1|99436.1|99482.1|99457.1|99461.1|99436.1|68
1655455870000|2022-06-17 08:51:10|99460.9|99435.9|99445.5|99420.5|99466.7|99441.7|99443.6|99418.6|74
1655455880000|2022-06-17 08:51:20|99444.9|99419.9|99446.5|99421.5|99450.6|99425.6|99440.6|99415.6|54
1655455890000|2022-06-17 08:51:30|99446.6|99421.6|99448.5|99423.5|99459.5|99434.5|99446.6|99421.6|68
1655455900000|2022-06-17 08:51:40|99448|99423|99459.9|99434.9|99459.9|99434.9|99447.9|99422.9|54
1655455910000|2022-06-17 08:51:50|99457|99432|99476.4|99451.4|99478.9|99453.9|99454|99429|55
1655455920000|2022-06-17 08:52:00|99475.7|99450.7|99476.5|99451.5|99479.8|99454.8|99458.2|99433.2|64
1655455930000|2022-06-17 08:52:10|99477.2|99452.2|99477|99452|99482.2|99457.2|99469.8|99444.8|64
1655455940000|2022-06-17 08:52:20|99477.3|99452.3|99466.6|99441.6|99480|99455|99461.3|99436.3|61
1655455950000|2022-06-17 08:52:30|99466.2|99441.2|99474.3|99449.3|99476.3|99451.3|99463.9|99438.9|56
1655455960000|2022-06-17 08:52:40|99474.4|99449.4|99477.6|99452.6|99479.4|99454.4|99463.5|99438.5|71
1655455970000|2022-06-17 08:52:50|99478.5|99453.5|99487.7|99462.7|99496.1|99471.1|99459.9|99434.9|74
1655455980000|2022-06-17 08:53:00|99487.5|99462.5|99503.6|99478.6|99504.4|99479.4|99486.6|99461.6|65
1655455990000|2022-06-17 08:53:10|99503.5|99478.5|99513.9|99488.9|99516.1|99491.1|99503.5|99478.5|65
1655456000000|2022-06-17 08:53:20|99513.6|99488.6|99518.6|99493.6|99525.4|99500.4|99513.6|99488.6|60
1655456010000|2022-06-17 08:53:30|99518.7|99493.7|99551.2|99526.2|99557.7|99532.7|99517|99492|72
1655456020000|2022-06-17 08:53:40|99552.7|99527.7|99545.1|99520.1|99552.8|99527.8|99544.5|99519.5|65
1655456030000|2022-06-17 08:53:50|99545.8|99520.8|99552.5|99527.5|99554.1|99529.1|99541.5|99516.5|59
1655456040000|2022-06-17 08:54:00|99552.3|99527.3|99555.8|99530.8|99561.8|99536.8|99549.2|99524.2|67
1655456050000|2022-06-17 08:54:10|99555.5|99530.5|99556.4|99531.4|99558.1|99533.1|99552.2|99527.2|66
1655456060000|2022-06-17 08:54:20|99556.9|99531.9|99559.6|99534.6|99559.6|99534.6|99555.9|99530.9|48
1655456070000|2022-06-17 08:54:30|99558.5|99533.5|99569.3|99544.3|99574.4|99549.4|99556.2|99531.2|59
1655456080000|2022-06-17 08:54:40|99569.6|99544.6|99563.9|99538.9|99574.7|99549.7|99551.5|99526.5|52
1655456090000|2022-06-17 08:54:50|99563.7|99538.7|99566.1|99541.1|99567.2|99542.2|99561.1|99536.1|44
1655456100000|2022-06-17 08:55:00|99565.7|99540.7|99559.4|99534.4|99569.9|99544.9|99558.3|99533.3|51
1655456110000|2022-06-17 08:55:10|99559.3|99534.3|99558.4|99533.4|99561.1|99536.1|99557.7|99532.7|46
1655456120000|2022-06-17 08:55:20|99557.3|99532.3|99548.5|99523.5|99564.6|99532.3|99540.3|99513.2|57
1655456130000|2022-06-17 08:55:30|99551.1|99526.1|99540.3|99515.3|99551.8|99526.8|99540.3|99515.3|59
1655456140000|2022-06-17 08:55:40|99540.1|99515.1|99499.3|99474.3|99540.6|99515.6|99499.3|99474.3|60
1655456150000|2022-06-17 08:55:50|99498.8|99473.8|99474.7|99449.7|99498.8|99473.8|99470.3|99445.3|50
1655456160000|2022-06-17 08:56:00|99472.7|99447.7|99456.1|99431.1|99475|99450|99453.2|99424.1|58
1655456170000|2022-06-17 08:56:10|99455.5|99430.5|99443.2|99418.2|99458|99433|99438.3|99413.3|64
1655456180000|2022-06-17 08:56:20|99442|99417|99432.9|99407.9|99442.9|99417.9|99430|99405|62
1655456190000|2022-06-17 08:56:30|99432.1|99407.1|99435.4|99410.4|99437.1|99412.1|99430.9|99405.9|49
1655456200000|2022-06-17 08:56:40|99435.7|99410.7|99426.3|99401.3|99436.1|99411.1|99426.1|99401.1|47
1655456210000|2022-06-17 08:56:50|99426.6|99401.6|99439.3|99414.3|99440.2|99415.2|99419.8|99394.8|61
1655456220000|2022-06-17 08:57:00|99440.5|99415.5|99432.3|99407.3|99442.5|99417.5|99428.9|99403.9|60
1655456230000|2022-06-17 08:57:10|99432.2|99407.2|99444.1|99419.1|99446.2|99421.2|99427.5|99402.5|62
1655456240000|2022-06-17 08:57:20|99445.4|99420.4|99447.6|99422.6|99449.9|99424.9|99441.9|99416.9|66
1655456250000|2022-06-17 08:57:30|99447.7|99422.7|99444.9|99419.9|99448.5|99423.5|99444.4|99419.4|50
1655456260000|2022-06-17 08:57:40|99445.1|99420.1|99437.3|99412.3|99446.6|99421.6|99431.9|99406.9|55
1655456270000|2022-06-17 08:57:50|99437|99412|99436|99411|99437|99412|99427.9|99402.9|56
1655456280000|2022-06-17 08:58:00|99436.4|99411.4|99445.5|99420.5|99451.9|99426.9|99436.4|99411.4|64
1655456290000|2022-06-17 08:58:10|99445|99420|99453.3|99428.3|99471.4|99446.4|99445|99420|51
1655456300000|2022-06-17 08:58:20|99455.8|99430.8|99449.6|99424.6|99455.8|99430.8|99449.6|99424.6|54
1655456310000|2022-06-17 08:58:30|99446.5|99421.5|99456.3|99431.3|99457.3|99432.3|99444.8|99419.8|59
1655456320000|2022-06-17 08:58:40|99457.3|99432.3|99449.1|99424.1|99459|99434|99444.8|99419.8|65
1655456330000|2022-06-17 08:58:50|99449.9|99424.9|99452.8|99427.8|99455.8|99430.8|99448.6|99423.6|58
1655456340000|2022-06-17 08:59:00|99454.2|99429.2|99474.1|99449.1|99478.7|99453.7|99454.1|99429.1|55
1655456350000|2022-06-17 08:59:10|99474.9|99449.9|99487.5|99462.5|99487.5|99462.5|99474.5|99449.5|68
1655456360000|2022-06-17 08:59:20|99486.9|99461.9|99479|99454|99499.8|99464.1|99471.8|99446.8|56
1655456370000|2022-06-17 08:59:30|99478|99453|99472.4|99447.4|99478.9|99453.9|99472.4|99447.4|36
1655456380000|2022-06-17 08:59:40|99472|99447|99479.2|99454.2|99497|99462.1|99472|99445.6|54
1655456390000|2022-06-17 08:59:50|99479.3|99454.3|99492.4|99442.4|99494.9|99454.3|99471.8|99437.9|54
1655456400000|2022-06-17 09:00:00|99477.4|99452.4|99458.6|99408.6|99506.1|99456.1|99437.4|99387.4|78
1655456410000|2022-06-17 09:00:10|99458.3|99408.3|99445.9|99420.9|99470.5|99425|99443.3|99397.2|76
1655456420000|2022-06-17 09:00:20|99445.3|99420.3|99408.9|99383.9|99449.9|99424.9|99407.9|99378.3|69
1655456430000|2022-06-17 09:00:30|99409|99384|99403.5|99353.5|99442.3|99406.5|99402.8|99352.9|71
1655456440000|2022-06-17 09:00:40|99401.9|99351.9|99380.1|99251.5|99406.4|99356.4|99344|99245.6|73
1655456450000|2022-06-17 09:00:50|99379.4|99252.9|99321.3|99121.3|99393|99268.4|99302.7|99102.7|78
1655456460000|2022-06-17 09:01:00|99324.5|99124.5|99319.3|99119.3|99337.5|99147.7|99305|99105|71
1655456470000|2022-06-17 09:01:10|99318.1|99118.1|99421.6|99261.8|99452|99368.7|99312.3|99118.1|79
1655456480000|2022-06-17 09:01:20|99425.1|99276.1|99320.4|99270.4|99430.4|99285.9|99320.4|99192|75
1655456490000|2022-06-17 09:01:30|99321.3|99271.3|99329.9|99279.9|99333.4|99283.4|99319.9|99269.9|71
1655456500000|2022-06-17 09:01:40|99329.1|99279.1|99332.1|99282.1|99339.9|99289.9|99329.1|99279.1|61
1655456510000|2022-06-17 09:01:50|99331.7|99281.7|99336.9|99286.9|99337.2|99287.2|99320.6|99270.6|67
1655456520000|2022-06-17 09:02:00|99336.8|99286.8|99374.4|99324.4|99397.9|99338.2|99317.4|99262.5|79
1655456530000|2022-06-17 09:02:10|99374.3|99324.3|99379.6|99329.6|99388.1|99338.1|99373.6|99323.6|62
1655456540000|2022-06-17 09:02:20|99378.5|99328.5|99379|99329|99384.6|99334.6|99374.8|99324.8|71
1655456550000|2022-06-17 09:02:30|99379.4|99329.4|99389.4|99339.4|99389.4|99339.4|99376.7|99326.7|71
1655456560000|2022-06-17 09:02:40|99389.6|99339.6|99381.7|99331.7|99390.6|99340.6|99361.4|99311.4|70
1655456570000|2022-06-17 09:02:50|99381.6|99331.6|99339.3|99289.3|99381.7|99331.7|99330.3|99280.3|77
1655456580000|2022-06-17 09:03:00|99343.3|99293.3|99345.2|99295.2|99349.1|99299.1|99336.6|99286.6|58
1655456590000|2022-06-17 09:03:10|99345.3|99295.3|99344.9|99294.9|99346.9|99296.9|99339.8|99289.8|55
1655456600000|2022-06-17 09:03:20|99345.1|99295.1|99336.6|99286.6|99345.1|99295.1|99334.8|99284.8|49
1655456610000|2022-06-17 09:03:30|99337.7|99287.7|99333.3|99283.3|99338.3|99288.3|99333.1|99283.1|48
1655456620000|2022-06-17 09:03:40|99333.5|99283.5|99341.1|99291.1|99341.1|99291.1|99333.1|99283.1|40
1655456630000|2022-06-17 09:03:50|99339.1|99289.1|99358.3|99308.3|99366.4|99316.4|99331|99288.6|72
1655456640000|2022-06-17 09:04:00|99360.2|99310.2|99364.9|99314.9|99365|99325.2|99347.9|99307.7|64
1655456650000|2022-06-17 09:04:10|99364.5|99314.5|99352.2|99327.2|99369.1|99330.6|99352.2|99310.1|60
1655456660000|2022-06-17 09:04:20|99352.4|99327.4|99358.6|99308.6|99361.5|99329.7|99346.6|99306.6|60
1655456670000|2022-06-17 09:04:30|99360.5|99310.5|99344.8|99319.8|99362.1|99322|99341.3|99303.8|66
1655456680000|2022-06-17 09:04:40|99345.1|99320.1|99342.4|99317.4|99358.5|99324.3|99342.4|99307.7|63
1655456690000|2022-06-17 09:04:50|99342.6|99317.6|99360.1|99335.1|99367.7|99338.6|99339.9|99310.3|60
1655456700000|2022-06-17 09:05:00|99359.6|99334.6|99372.8|99322.8|99372.8|99335.5|99350.3|99322.4|58
1655456710000|2022-06-17 09:05:10|99373.7|99323.7|99349.9|99324.9|99374.4|99334.5|99349.5|99319|55
1655456720000|2022-06-17 09:05:20|99350.4|99325.4|99351.3|99326.3|99355.1|99330.1|99345.6|99320.6|64
1655456730000|2022-06-17 09:05:30|99351.4|99326.4|99345.5|99320.5|99358.5|99333.5|99343|99318|65
1655456740000|2022-06-17 09:05:40|99345.3|99320.3|99336.7|99311.7|99345.3|99320.3|99334.6|99309.6|57
1655456750000|2022-06-17 09:05:50|99336|99311|99335.8|99310.8|99336|99311|99331.1|99306.1|56
1655456760000|2022-06-17 09:06:00|99335.4|99310.4|99339.9|99314.9|99340|99315|99333.9|99308.9|32
1655456770000|2022-06-17 09:06:10|99340.7|99315.7|99360|99335|99374.2|99335.9|99333.9|99308.9|58
1655456780000|2022-06-17 09:06:20|99359.3|99334.3|99354.6|99329.6|99360.1|99335.1|99352.3|99327.3|37
1655456790000|2022-06-17 09:06:30|99354.8|99329.8|99364.7|99339.7|99365.8|99340.8|99354.4|99329.4|54
1655456800000|2022-06-17 09:06:40|99364.6|99339.6|99363.2|99338.2|99375.2|99350.2|99363.1|99338.1|56
1655456810000|2022-06-17 09:06:50|99363.4|99338.4|99364.8|99339.8|99367.3|99342.3|99359.6|99334.6|48
1655456820000|2022-06-17 09:07:00|99365|99340|99352|99327|99365.5|99340.5|99348.4|99323.4|52
1655456830000|2022-06-17 09:07:10|99352.1|99327.1|99356.9|99331.9|99374.4|99340.2|99352.1|99323.7|57
1655456840000|2022-06-17 09:07:20|99356.2|99331.2|99346.3|99321.3|99357.8|99332.8|99345.8|99320.8|56
1655456850000|2022-06-17 09:07:30|99345.1|99320.1|99347.4|99322.4|99347.7|99322.7|99333.5|99308.5|69
1655456860000|2022-06-17 09:07:40|99347.2|99322.2|99345.6|99320.6|99347.2|99322.2|99336.3|99311.3|64
1655456870000|2022-06-17 09:07:50|99344.7|99319.7|99356.4|99331.4|99362.8|99337.8|99340.4|99315.4|57
1655456880000|2022-06-17 09:08:00|99356.1|99331.1|99343.8|99318.8|99358.3|99333.3|99342|99317|65
1655456890000|2022-06-17 09:08:10|99343.5|99318.5|99343.2|99318.2|99345.7|99320.7|99334.7|99309.7|61
1655456900000|2022-06-17 09:08:20|99344.3|99319.3|99324.4|99299.4|99356.4|99331.4|99323.4|99298.4|68
1655456910000|2022-06-17 09:08:30|99322.8|99297.8|99297.5|99272.5|99322.8|99297.8|99287.8|99262.8|57
1655456920000|2022-06-17 09:08:40|99295.6|99270.6|99311.1|99286.1|99311.8|99286.8|99295.6|99270.6|57
1655456930000|2022-06-17 09:08:50|99312.2|99287.2|99309.7|99284.7|99314.2|99289.2|99305.3|99280.3|56
1655456940000|2022-06-17 09:09:00|99309.9|99284.9|99320.1|99295.1|99326.7|99301.7|99309.6|99284.6|68
1655456950000|2022-06-17 09:09:10|99320.7|99295.7|99323.9|99298.9|99324.6|99299.6|99320.7|99295.7|59
1655456960000|2022-06-17 09:09:20|99324|99299|99315.5|99290.5|99327.9|99302.9|99315.4|99290.4|48
1655456970000|2022-06-17 09:09:30|99314.9|99289.9|99321.6|99296.6|99325.3|99300.3|99314.5|99289.5|41
1655456980000|2022-06-17 09:09:40|99322|99297|99317.8|99292.8|99324.9|99299.9|99315.5|99290.5|62
1655456990000|2022-06-17 09:09:50|99318|99293|99322.4|99297.4|99323.4|99298.4|99317.6|99292.6|64
1655457000000|2022-06-17 09:10:00|99321.6|99296.6|99326.6|99301.6|99341.2|99316.2|99320.8|99295.8|70
1655457010000|2022-06-17 09:10:10|99326|99301|99311.7|99286.7|99326|99301|99308.5|99283.5|67
1655457020000|2022-06-17 09:10:20|99311.5|99286.5|99304.5|99279.5|99317.6|99292.6|99301.7|99276.7|66
1655457030000|2022-06-17 09:10:30|99304.9|99279.9|99301.6|99276.6|99305.6|99280.6|99297|99272|73
1655457040000|2022-06-17 09:10:40|99301.4|99276.4|99293.8|99268.8|99303.6|99278.6|99291.8|99266.8|66
1655457050000|2022-06-17 09:10:50|99294.2|99269.2|99297.1|99272.1|99303.6|99278.6|99294.2|99269.2|67
1655457060000|2022-06-17 09:11:00|99297.2|99272.2|99311.3|99286.3|99311.3|99286.3|99295.9|99270.9|50
1655457070000|2022-06-17 09:11:10|99312.1|99287.1|99305.4|99280.4|99312.1|99287.1|99304.7|99279.7|66
1655457080000|2022-06-17 09:11:20|99302.6|99277.6|99299.2|99274.2|99302.6|99277.6|99286.5|99261.5|67
1655457090000|2022-06-17 09:11:30|99299.1|99274.1|99339.1|99314.1|99342.5|99317.5|99298.3|99273.3|70
1655457100000|2022-06-17 09:11:40|99337.6|99312.6|99333|99308|99337.6|99312.6|99329.5|99304.5|65
1655457110000|2022-06-17 09:11:50|99333.1|99308.1|99325.1|99300.1|99333.8|99308.8|99322.3|99297.3|54
1655457120000|2022-06-17 09:12:00|99324.9|99299.9|99317.5|99292.5|99331.4|99306.4|99317.5|99292.5|50
1655457130000|2022-06-17 09:12:10|99315.5|99290.5|99316.5|99291.5|99320.6|99295.6|99309.7|99284.7|59
1655457140000|2022-06-17 09:12:20|99316.3|99291.3|99293.3|99268.3|99316.3|99291.3|99282.7|99257.7|65
1655457150000|2022-06-17 09:12:30|99292.9|99267.9|99280.1|99255.1|99295.2|99270.2|99280.1|99255.1|58
1655457160000|2022-06-17 09:12:40|99279.1|99254.1|99285.6|99260.6|99291.8|99266.8|99278.7|99253.7|56
1655457170000|2022-06-17 09:12:50|99286.1|99261.1|99292.3|99267.3|99293.1|99268.1|99286.1|99261.1|49
1655457180000|2022-06-17 09:13:00|99292.5|99267.5|99244.7|99219.7|99300.7|99275.7|99244.7|99219.3|58
1655457190000|2022-06-17 09:13:10|99246.9|99221.9|99245.5|99220.5|99260|99235|99231.4|99206.4|70
1655457200000|2022-06-17 09:13:20|99245.6|99220.6|99259.6|99234.6|99260.4|99235.4|99245|99220|65
1655457210000|2022-06-17 09:13:30|99260|99235|99280.1|99255.1|99294.1|99269.1|99259.1|99234.1|68
1655457220000|2022-06-17 09:13:40|99281.7|99256.7|99282.2|99257.2|99283.9|99258.9|99277.9|99252.9|53
1655457230000|2022-06-17 09:13:50|99282.1|99257.1|99281.3|99256.3|99287|99262|99279.9|99254.9|67
1655457240000|2022-06-17 09:14:00|99281.4|99256.4|99281.1|99256.1|99295.2|99270.2|99281.1|99256.1|57
1655457250000|2022-06-17 09:14:10|99281.6|99256.6|99285.9|99260.9|99285.9|99260.9|99274.6|99249.6|63
1655457260000|2022-06-17 09:14:20|99286.3|99261.3|99269|99244|99288|99263|99269|99244|53
1655457270000|2022-06-17 09:14:30|99269.3|99244.3|99274.2|99249.2|99274.2|99249.2|99268.3|99243.3|61
1655457280000|2022-06-17 09:14:40|99273.6|99248.6|99273.6|99248.6|99276.1|99251.1|99267.4|99242.4|63
1655457290000|2022-06-17 09:14:50|99269.9|99244.9|99261.4|99236.4|99269.9|99244.9|99259|99234|60
1655457300000|2022-06-17 09:15:00|99261.5|99236.5|99279.6|99254.6|99281.1|99256.1|99260.6|99235.6|65
1655457310000|2022-06-17 09:15:10|99279.4|99254.4|99300.7|99275.7|99307.8|99282.8|99276.8|99251.8|66
1655457320000|2022-06-17 09:15:20|99300.1|99275.1|99279.1|99254.1|99300.3|99275.3|99273.8|99248.8|59
1655457330000|2022-06-17 09:15:30|99277.9|99252.9|99297.1|99272.1|99297.2|99272.2|99270.9|99245.9|59
1655457340000|2022-06-17 09:15:40|99295.5|99270.5|99302.5|99277.5|99302.5|99277.5|99293.3|99268.3|51
1655457350000|2022-06-17 09:15:50|99301.5|99276.5|99290.2|99265.2|99302.2|99277.2|99286.8|99261.8|48
1655457360000|2022-06-17 09:16:00|99288.7|99263.7|99290.4|99265.4|99294.7|99269.7|99286.9|99261.9|67
1655457370000|2022-06-17 09:16:10|99290.7|99265.7|99284.8|99259.8|99296|99271|99284.8|99259.8|57
1655457380000|2022-06-17 09:16:20|99285.3|99260.3|99272.7|99247.7|99286.1|99261.1|99272.7|99247.7|51
1655457390000|2022-06-17 09:16:30|99261.1|99211.1|99245.7|99220.7|99261.1|99220.7|99229.1|99204.1|72
1655457400000|2022-06-17 09:16:40|99244.6|99219.6|99248.5|99223.5|99254.4|99229.4|99242.4|99217.4|56
1655457410000|2022-06-17 09:16:50|99248.4|99223.4|99233.3|99208.3|99248.4|99223.4|99232.9|99207.9|46
1655457420000|2022-06-17 09:17:00|99233.2|99208.2|99241.1|99216.1|99253.2|99228.2|99231.4|99206.4|48
1655457430000|2022-06-17 09:17:10|99242.2|99217.2|99234.3|99209.3|99243|99218|99229.4|99204.4|55
1655457440000|2022-06-17 09:17:20|99234.2|99209.2|99241.8|99216.8|99252.3|99227.3|99232.4|99207.4|51
1655457450000|2022-06-17 09:17:30|99242.5|99217.5|99246.8|99221.8|99260.8|99235.8|99242.5|99217.5|63
1655457460000|2022-06-17 09:17:40|99246.7|99221.7|99248|99223|99256.2|99231.2|99245.8|99220.8|46
1655457470000|2022-06-17 09:17:50|99248.2|99223.2|99239.3|99214.3|99249.3|99224.3|99238.3|99213.3|53
1655457480000|2022-06-17 09:18:00|99241.8|99216.8|99236.6|99211.6|99252.7|99227.7|99230.4|99205.4|67
1655457490000|2022-06-17 09:18:10|99235.9|99210.9|99245.2|99220.2|99245.9|99220.9|99234.7|99209.7|49
1655457500000|2022-06-17 09:18:20|99245.5|99220.5|99232.8|99207.8|99247.2|99222.2|99232.8|99207.8|64
1655457510000|2022-06-17 09:18:30|99233.4|99208.4|99231.4|99206.4|99235|99210|99226.8|99201.8|52
1655457520000|2022-06-17 09:18:40|99232.4|99207.4|99221.1|99196.1|99232.6|99207.6|99220.8|99195.8|53
1655457530000|2022-06-17 09:18:50|99218.9|99193.9|99226.4|99201.4|99229.7|99204.7|99218|99193|48
1655457540000|2022-06-17 09:19:00|99226.3|99201.3|99236.9|99211.9|99237.1|99212.1|99226.3|99201.3|55
1655457550000|2022-06-17 09:19:10|99238|99213|99262.1|99237.1|99262.1|99237.1|99238|99213|60
1655457560000|2022-06-17 09:19:20|99263|99238|99279.3|99254.3|99282.4|99257.4|99259.5|99234.5|55
1655457570000|2022-06-17 09:19:30|99279.4|99254.4|99295.9|99270.9|99298.4|99273.4|99279.4|99254.4|62
1655457580000|2022-06-17 09:19:40|99295.4|99270.4|99290.3|99265.3|99296.2|99271.2|99289.3|99264.3|47
1655457590000|2022-06-17 09:19:50|99291.5|99266.5|99296.5|99271.5|99298.9|99273.9|99284|99259|72
1655457600000|2022-06-17 09:20:00|99294.2|99269.2|99275.6|99250.6|99296.3|99271.3|99273.5|99248.5|69
1655457610000|2022-06-17 09:20:10|99275.7|99250.7|99275.8|99250.8|99276.9|99251.9|99270|99245|56
1655457620000|2022-06-17 09:20:20|99276|99251|99272|99247|99276.2|99251.2|99270.1|99245.1|55
1655457630000|2022-06-17 09:20:30|99271.2|99246.2|99276.4|99251.4|99276.4|99251.4|99268.2|99243.2|49
1655457640000|2022-06-17 09:20:40|99276.2|99251.2|99276.5|99251.5|99277.3|99252.3|99273.6|99248.6|53
1655457650000|2022-06-17 09:20:50|99276.4|99251.4|99320|99295|99320|99295|99275.6|99250.6|59
1655457660000|2022-06-17 09:21:00|99320.7|99295.7|99323.7|99298.7|99328.6|99303.6|99315.3|99290.3|60
1655457670000|2022-06-17 09:21:10|99322.9|99297.9|99326.1|99301.1|99329.9|99304.9|99322.1|99297.1|54
1655457680000|2022-06-17 09:21:20|99326.5|99301.5|99332.8|99307.8|99335.2|99310.2|99325.8|99300.8|58
1655457690000|2022-06-17 09:21:30|99332.4|99307.4|99344.1|99319.1|99344.4|99319.4|99331.9|99306.9|54
1655457700000|2022-06-17 09:21:40|99346.6|99321.6|99351.7|99326.7|99353.4|99328.4|99342.4|99317.4|62
1655457710000|2022-06-17 09:21:50|99352.2|99327.2|99362.8|99337.8|99362.9|99337.9|99351.4|99326.4|50
1655457720000|2022-06-17 09:22:00|99362.7|99337.7|99362.8|99337.8|99366.5|99341.5|99359.6|99334.6|67
1655457730000|2022-06-17 09:22:10|99362.7|99337.7|99359.4|99334.4|99368.5|99343.5|99358.6|99333.6|56
1655457740000|2022-06-17 09:22:20|99358.7|99333.7|99369.4|99344.4|99375.7|99350.7|99358.7|99333.7|57
1655457750000|2022-06-17 09:22:30|99369.6|99344.6|99381|99356|99383|99358|99369.5|99344.5|57
1655457760000|2022-06-17 09:22:40|99380.7|99355.7|99387.5|99362.5|99390|99365|99370.2|99345.2|68
1655457770000|2022-06-17 09:22:50|99386.8|99361.8|99370.8|99345.8|99388|99363|99368.7|99343.7|63
1655457780000|2022-06-17 09:23:00|99371.8|99346.8|99338.3|99313.3|99374|99349|99338.3|99313.3|70
1655457790000|2022-06-17 09:23:10|99338.4|99313.4|99352.5|99327.5|99362.3|99337.3|99337.6|99312.6|63
1655457800000|2022-06-17 09:23:20|99351.9|99326.9|99355.2|99330.2|99355.8|99330.8|99347.1|99322.1|64
1655457810000|2022-06-17 09:23:30|99356|99331|99355.9|99330.9|99362.1|99337.1|99352.7|99327.7|64
1655457820000|2022-06-17 09:23:40|99354.9|99329.9|99352.6|99327.6|99356.6|99331.6|99347.6|99322.6|67
1655457830000|2022-06-17 09:23:50|99351.3|99326.3|99344.2|99319.2|99351.3|99326.3|99337|99312|63
1655457840000|2022-06-17 09:24:00|99344.1|99319.1|99342.8|99317.8|99344.5|99319.5|99341|99316|49
1655457850000|2022-06-17 09:24:10|99343|99318|99351.5|99326.5|99352.1|99327.1|99339.1|99314.1|58
1655457860000|2022-06-17 09:24:20|99351.3|99326.3|99355.7|99330.7|99359.8|99334.8|99349.7|99324.7|60
1655457870000|2022-06-17 09:24:30|99355.4|99330.4|99354.9|99329.9|99364.5|99339.5|99354.3|99329.3|51
1655457880000|2022-06-17 09:24:40|99355.3|99330.3|99382.1|99357.1|99382.1|99357.1|99352|99327|69
1655457890000|2022-06-17 09:24:50|99379|99354|99372.6|99347.6|99394.6|99369.6|99363.2|99338.2|77
1655457900000|2022-06-17 09:25:00|99372.7|99347.7|99385.8|99360.8|99392.8|99367.8|99372.1|99347.1|73
1655457910000|2022-06-17 09:25:10|99386.4|99361.4|99388.1|99363.1|99390.7|99365.7|99372.6|99347.6|70
1655457920000|2022-06-17 09:25:20|99387.9|99362.9|99412.1|99387.1|99412.1|99387.1|99386.8|99361.8|61
1655457930000|2022-06-17 09:25:30|99412.9|99387.9|99402.3|99377.3|99416.7|99391.7|99396.6|99371.6|68
1655457940000|2022-06-17 09:25:40|99402.8|99377.8|99404.3|99379.3|99405.1|99380.1|99398.2|99373.2|45
1655457950000|2022-06-17 09:25:50|99405.9|99380.9|99413.4|99388.4|99413.4|99388.4|99403.1|99378.1|45
1655457960000|2022-06-17 09:26:00|99413.9|99388.9|99404.8|99379.8|99415.9|99390.9|99397.7|99372.7|60
1655457970000|2022-06-17 09:26:10|99405.8|99380.8|99396.6|99371.6|99406|99381|99393.5|99368.5|57
1655457980000|2022-06-17 09:26:20|99396.1|99371.1|99391.4|99366.4|99398.2|99373.2|99383.9|99358.9|53
1655457990000|2022-06-17 09:26:30|99391.8|99366.8|99394.7|99369.7|99396.3|99371.3|99391.1|99366.1|45
1655458000000|2022-06-17 09:26:40|99394.2|99369.2|99416.5|99391.5|99417.5|99392.5|99393.8|99368.8|61
1655458010000|2022-06-17 09:26:50|99416|99391|99412.2|99387.2|99417.5|99392.5|99410.8|99385.8|58
1655458020000|2022-06-17 09:27:00|99412|99387|99393.7|99368.7|99412|99387|99388.4|99363.4|65
1655458030000|2022-06-17 09:27:10|99393.9|99368.9|99408.7|99383.7|99408.7|99383.7|99390.7|99365.7|52
1655458040000|2022-06-17 09:27:20|99408.6|99383.6|99410.8|99385.8|99411.2|99386.2|99403.5|99378.5|61
1655458050000|2022-06-17 09:27:30|99409|99384|99403.3|99378.3|99409|99384|99401.9|99376.9|55
1655458060000|2022-06-17 09:27:40|99402.8|99377.8|99409.3|99384.3|99410.8|99385.8|99398.4|99373.4|56
1655458070000|2022-06-17 09:27:50|99408.8|99383.8|99350.4|99325.4|99408.8|99383.8|99341.2|99308.3|60
1655458080000|2022-06-17 09:28:00|99350.1|99325.1|99354.1|99329.1|99354.9|99329.9|99337.4|99312.4|57
1655458090000|2022-06-17 09:28:10|99352.9|99327.9|99338.3|99313.3|99354|99329|99318.8|99293.8|62
1655458100000|2022-06-17 09:28:20|99337.8|99312.8|99319.8|99294.8|99344.4|99319.4|99313|99288|43
1655458110000|2022-06-17 09:28:30|99320.5|99295.5|99321|99296|99328.3|99303.3|99315.5|99290.5|67
1655458120000|2022-06-17 09:28:40|99320.8|99295.8|99320.4|99295.4|99323.5|99298.5|99320.4|99295.4|38
1655458130000|2022-06-17 09:28:50|99320.9|99295.9|99321.6|99296.6|99323.5|99298.5|99317|99292|43
1655458140000|2022-06-17 09:29:00|99321.8|99296.8|99332.2|99307.2|99338|99313|99321.7|99296.7|59
1655458150000|2022-06-17 09:29:10|99331.7|99306.7|99347|99322|99349.6|99324.6|99318.5|99293.5|64
1655458160000|2022-06-17 09:29:20|99346.1|99321.1|99311.7|99286.7|99348|99323|99308.1|99283.1|62
1655458170000|2022-06-17 09:29:30|99319.5|99294.5|99342.4|99317.4|99342.5|99317.5|99319.5|99294.5|58
1655458180000|2022-06-17 09:29:40|99343.1|99318.1|99343.9|99318.9|99346.2|99321.2|99340.4|99315.4|54
1655458190000|2022-06-17 09:29:50|99342.3|99317.3|99342.3|99317.3|99342.6|99317.6|99341.2|99316.2|38
1655458200000|2022-06-17 09:30:00|99342.1|99317.1|99331.6|99306.6|99343.1|99318.1|99330.7|99305.7|53
1655458210000|2022-06-17 09:30:10|99331.9|99306.9|99332.6|99307.6|99342.9|99317.9|99331.6|99306.6|51
1655458220000|2022-06-17 09:30:20|99333.4|99308.4|99334.2|99309.2|99341.9|99316.9|99333.3|99308.3|52
1655458230000|2022-06-17 09:30:30|99334.8|99309.8|99327.4|99302.4|99334.8|99309.8|99324.5|99299.5|61
1655458240000|2022-06-17 09:30:40|99323.6|99298.6|99348.1|99323.1|99348.1|99323.1|99323.6|99298.6|60
1655458250000|2022-06-17 09:30:50|99347.8|99322.8|99347.1|99322.1|99350.4|99325.4|99346.1|99321.1|49
1655458260000|2022-06-17 09:31:00|99346.7|99321.7|99336|99311|99348.1|99323.1|99333.9|99308.9|53
1655458270000|2022-06-17 09:31:10|99335.3|99310.3|99318.2|99293.2|99338.5|99313.5|99317.6|99292.6|44
1655458280000|2022-06-17 09:31:20|99318|99293|99303.8|99278.8|99318.2|99293.2|99300.4|99275.4|46
1655458290000|2022-06-17 09:31:30|99302.9|99277.9|99296.4|99271.4|99305.8|99280.8|99296|99271|49
1655458300000|2022-06-17 09:31:40|99297.6|99272.6|99305.9|99280.9|99306.9|99281.9|99294.5|99269.5|50
1655458310000|2022-06-17 09:31:50|99306.7|99281.7|99282.5|99257.5|99307.4|99282.4|99280.5|99255.5|50
1655458320000|2022-06-17 09:32:00|99282.8|99257.8|99276.5|99251.5|99290.3|99265.3|99271.9|99246.9|61
1655458330000|2022-06-17 09:32:10|99276.4|99251.4|99263.9|99238.9|99276.4|99251.4|99258.7|99233.7|51
1655458340000|2022-06-17 09:32:20|99263.7|99238.7|99247.3|99222.3|99265|99240|99247.3|99222.3|60
1655458350000|2022-06-17 09:32:30|99248|99223|99245.1|99220.1|99249.1|99224.1|99243.7|99218.7|50
1655458360000|2022-06-17 09:32:40|99245.3|99220.3|99264.3|99239.3|99264.8|99239.8|99245.3|99220.3|52
1655458370000|2022-06-17 09:32:50|99264.4|99239.4|99266.5|99241.5|99267.7|99242.7|99264|99239|24
1655458380000|2022-06-17 09:33:00|99266.4|99241.4|99263|99238|99266.9|99241.9|99259.8|99234.8|44
1655458390000|2022-06-17 09:33:10|99263.4|99238.4|99269.9|99244.9|99270.9|99245.9|99263.3|99238.3|45
1655458400000|2022-06-17 09:33:20|99270|99245|99277.8|99252.8|99279.2|99254.2|99269.7|99244.7|41
1655458410000|2022-06-17 09:33:30|99277.3|99252.3|99294.1|99269.1|99294.6|99269.6|99269.1|99244.1|59
1655458420000|2022-06-17 09:33:40|99294.3|99269.3|99280.6|99255.6|99294.3|99269.3|99278.7|99253.7|43
1655458430000|2022-06-17 09:33:50|99280.5|99255.5|99279.9|99254.9|99283.5|99258.5|99277.1|99252.1|49
1655458440000|2022-06-17 09:34:00|99280|99255|99278.6|99253.6|99291.4|99266.4|99271.2|99246.2|63
1655458450000|2022-06-17 09:34:10|99278.9|99253.9|99277.6|99252.6|99278.9|99253.9|99276.4|99251.4|25
1655458460000|2022-06-17 09:34:20|99277.7|99252.7|99271.5|99246.5|99277.7|99252.7|99271|99246|41
1655458470000|2022-06-17 09:34:30|99271.6|99246.6|99261.7|99236.7|99280.5|99255.5|99261.7|99236.7|49
1655458480000|2022-06-17 09:34:40|99260.7|99235.7|99245.2|99220.2|99262.5|99237.5|99245.2|99220.2|56
1655458490000|2022-06-17 09:34:50|99245.8|99220.8|99246.4|99221.4|99249.2|99224.2|99238|99213|56
1655458500000|2022-06-17 09:35:00|99245.8|99220.8|99241.1|99216.1|99248.8|99223.8|99240.8|99215.8|42
1655458510000|2022-06-17 09:35:10|99240.5|99215.5|99245.8|99220.8|99247.5|99222.5|99238.4|99213.4|42
1655458520000|2022-06-17 09:35:20|99245.2|99220.2|99255.4|99230.4|99256|99231|99244.2|99219.2|42
1655458530000|2022-06-17 09:35:30|99255.5|99230.5|99265|99240|99273|99248|99255.4|99230.4|41
1655458540000|2022-06-17 09:35:40|99265.2|99240.2|99258.2|99233.2|99265.3|99240.3|99256.4|99231.4|54
1655458550000|2022-06-17 09:35:50|99257.7|99232.7|99228.7|99203.7|99265.5|99240.5|99228.7|99198.9|67
1655458560000|2022-06-17 09:36:00|99229.1|99204.1|99232.5|99207.5|99242.5|99217.5|99226.7|99201.7|64
1655458570000|2022-06-17 09:36:10|99232.2|99207.2|99225.9|99200.9|99234.5|99209.5|99203.8|99178.8|64
1655458580000|2022-06-17 09:36:20|99225.6|99200.6|99225.5|99200.5|99228|99203|99223.3|99198.3|55
1655458590000|2022-06-17 09:36:30|99225.7|99200.7|99219.9|99194.9|99230.3|99205.3|99219.8|99194.8|57
1655458600000|2022-06-17 09:36:40|99219.7|99194.7|99219.6|99194.6|99224.8|99199.8|99218.5|99193.5|51
1655458610000|2022-06-17 09:36:50|99220.3|99195.3|99223.1|99198.1|99226|99201|99213.3|99188.3|65
1655458620000|2022-06-17 09:37:00|99222.6|99197.6|99234|99209|99235.8|99210.8|99217.9|99192.9|68
1655458630000|2022-06-17 09:37:10|99234.9|99209.9|99235.4|99210.4|99241.7|99216.7|99234.5|99209.5|65
1655458640000|2022-06-17 09:37:20|99235.5|99210.5|99229.4|99204.4|99239.8|99214.8|99227|99202|54
1655458650000|2022-06-17 09:37:30|99227.5|99202.5|99224.7|99199.7|99232.7|99207.7|99220.6|99195.6|61
1655458660000|2022-06-17 09:37:40|99224.3|99199.3|99219.9|99194.9|99225.1|99200.1|99219.4|99194.4|62
1655458670000|2022-06-17 09:37:50|99217.5|99192.5|99219.3|99194.3|99223.3|99198.3|99214.1|99189.1|65
1655458680000|2022-06-17 09:38:00|99217.7|99192.7|99227.9|99202.9|99227.9|99202.9|99213.5|99188.5|75
1655458690000|2022-06-17 09:38:10|99228.8|99203.8|99257.6|99232.6|99257.6|99232.6|99221.3|99196.3|72
1655458700000|2022-06-17 09:38:20|99257.2|99232.2|99244|99219|99260.6|99235.6|99244|99219|71
1655458710000|2022-06-17 09:38:30|99245.3|99220.3|99244.5|99219.5|99253.5|99228.5|99243.7|99218.7|63
1655458720000|2022-06-17 09:38:40|99244.4|99219.4|99252.8|99227.8|99259|99234|99243.4|99218.4|64
1655458730000|2022-06-17 09:38:50|99253.1|99228.1|99231.6|99206.6|99256.8|99231.8|99226.3|99201.3|75
1655458740000|2022-06-17 09:39:00|99231.7|99206.7|99255.4|99230.4|99256.1|99231.1|99229.4|99204.4|72
1655458750000|2022-06-17 09:39:10|99255.8|99230.8|99253.8|99228.8|99256.6|99231.6|99246.8|99221.8|67
1655458760000|2022-06-17 09:39:20|99254.9|99229.9|99243.4|99218.4|99263.3|99238.3|99243.4|99218.4|62
1655458770000|2022-06-17 09:39:30|99241.8|99216.8|99251.3|99226.3|99255.1|99230.1|99237|99212|61
1655458780000|2022-06-17 09:39:40|99249.2|99224.2|99274.5|99249.5|99274.5|99249.5|99249.2|99224.2|55
1655458790000|2022-06-17 09:39:50|99268.3|99243.3|99262.5|99237.5|99268.3|99243.3|99257.9|99232.9|64
1655458800000|2022-06-17 09:40:00|99262.2|99237.2|99267.3|99242.3|99271|99246|99255.6|99230.6|72
1655458810000|2022-06-17 09:40:10|99268.7|99243.7|99265.2|99240.2|99268.9|99243.9|99260.1|99235.1|69
1655458820000|2022-06-17 09:40:20|99266.5|99241.5|99284.1|99259.1|99285.5|99260.5|99266.1|99241.1|48
1655458830000|2022-06-17 09:40:30|99284.2|99259.2|99296.8|99271.8|99296.8|99271.8|99283.4|99258.4|63
1655458840000|2022-06-17 09:40:40|99296.1|99271.1|99290.5|99265.5|99297.9|99272.9|99288.1|99263.1|46
1655458850000|2022-06-17 09:40:50|99289.9|99264.9|99290.9|99265.9|99297.8|99272.8|99288.5|99263.5|61
1655458860000|2022-06-17 09:41:00|99291.2|99266.2|99297.3|99272.3|99300.3|99275.3|99290.3|99265.3|62
1655458870000|2022-06-17 09:41:10|99299.1|99274.1|99286.7|99261.7|99299.1|99274.1|99281.5|99256.5|55
1655458880000|2022-06-17 09:41:20|99286.8|99261.8|99301.1|99276.1|99307.3|99282.3|99285.6|99260.6|58
1655458890000|2022-06-17 09:41:30|99300.8|99275.8|99305.9|99280.9|99307.8|99282.8|99300.8|99275.8|61
1655458900000|2022-06-17 09:41:40|99306.1|99281.1|99307|99282|99311.1|99286.1|99305.6|99280.6|49
1655458910000|2022-06-17 09:41:50|99307.7|99282.7|99326.6|99301.6|99328.6|99303.6|99307.7|99282.7|65
1655458920000|2022-06-17 09:42:00|99326.8|99301.8|99338.7|99313.7|99343.7|99318.7|99326.7|99301.7|61
1655458930000|2022-06-17 09:42:10|99338.5|99313.5|99372|99347|99372|99347|99338.4|99313.4|72
1655458940000|2022-06-17 09:42:20|99372.4|99347.4|99372.2|99347.2|99373.2|99348.2|99364.3|99339.3|55
1655458950000|2022-06-17 09:42:30|99372.3|99347.3|99391.3|99366.3|99391.3|99366.3|99364.6|99339.6|71
1655458960000|2022-06-17 09:42:40|99389.5|99364.5|99387.5|99362.5|99391.4|99366.4|99365.9|99340.9|71
1655458970000|2022-06-17 09:42:50|99386.9|99361.9|99390.8|99365.8|99394.9|99369.9|99386.8|99361.8|72
1655458980000|2022-06-17 09:43:00|99392.1|99367.1|99425.1|99400.1|99427.7|99402.7|99391.9|99366.9|75
1655458990000|2022-06-17 09:43:10|99424.7|99399.7|99427.2|99402.2|99431.2|99403.1|99408.1|99381.2|72
1655459000000|2022-06-17 09:43:20|99427.8|99402.8|99404.6|99379.6|99436.4|99411.4|99403.9|99378.9|68
1655459010000|2022-06-17 09:43:30|99404.5|99379.5|99414|99389|99416.3|99391.3|99403.2|99378.2|62
1655459020000|2022-06-17 09:43:40|99413.4|99388.4|99429.8|99404.8|99431.5|99406.5|99413.4|99388.4|69
1655459030000|2022-06-17 09:43:50|99430.3|99405.3|99411.5|99386.5|99432.7|99407.7|99406.8|99381.8|66
1655459040000|2022-06-17 09:44:00|99411.3|99386.3|99410.3|99385.3|99413.4|99388.4|99396.3|99371.3|71
1655459050000|2022-06-17 09:44:10|99410.1|99385.1|99421|99396|99422.8|99397.8|99409.4|99384.4|64
1655459060000|2022-06-17 09:44:20|99420.8|99395.8|99421.7|99396.7|99434.2|99409.2|99419.7|99394.7|66
1655459070000|2022-06-17 09:44:30|99420.7|99395.7|99426.2|99401.2|99437|99412|99412.8|99387.8|72
1655459080000|2022-06-17 09:44:40|99437.3|99412.3|99439.5|99414.5|99443.3|99418.3|99435.6|99410.6|59
1655459090000|2022-06-17 09:44:50|99439|99414|99444|99419|99445.2|99420.2|99435.5|99410.5|48
1655459100000|2022-06-17 09:45:00|99445.7|99420.7|99462.4|99437.4|99464.7|99439.7|99445.7|99420.7|61
1655459110000|2022-06-17 09:45:10|99461|99436|99462.1|99437.1|99472.2|99447.2|99459.8|99434.8|63
1655459120000|2022-06-17 09:45:20|99461.7|99436.7|99467.2|99442.2|99475.5|99450.5|99461.7|99436.7|67
1655459130000|2022-06-17 09:45:30|99467.4|99442.4|99459.1|99434.1|99468.5|99443.5|99458.9|99433.9|57
1655459140000|2022-06-17 09:45:40|99459|99434|99462.9|99437.9|99464.3|99439.3|99458.6|99433.6|64
1655459150000|2022-06-17 09:45:50|99462.7|99437.7|99471|99446|99475.5|99450.5|99460.8|99435.8|54
1655459160000|2022-06-17 09:46:00|99469.6|99444.6|99462.5|99437.5|99470.7|99445.7|99458.2|99433.2|66
1655459170000|2022-06-17 09:46:10|99461.1|99436.1|99467|99442|99469|99444|99461.1|99436.1|63
1655459180000|2022-06-17 09:46:20|99469|99444|99460.2|99435.2|99469|99444|99459.4|99434.4|60
1655459190000|2022-06-17 09:46:30|99461.9|99436.9|99460.5|99435.5|99465.6|99440.6|99458.1|99433.1|62
1655459200000|2022-06-17 09:46:40|99462.6|99437.6|99461.3|99436.3|99469.2|99444.2|99457.4|99432.4|69
1655459210000|2022-06-17 09:46:50|99460.2|99435.2|99452.7|99427.7|99461|99436|99449.4|99424.4|64
1655459220000|2022-06-17 09:47:00|99453.5|99428.5|99454.5|99429.5|99455|99430|99450.1|99425.1|49
1655459230000|2022-06-17 09:47:10|99454|99429|99462|99437|99462|99437|99447.1|99422.1|56
1655459240000|2022-06-17 09:47:20|99457.8|99432.8|99455.7|99430.7|99459.7|99434.7|99450.7|99425.7|62
1655459250000|2022-06-17 09:47:30|99455.8|99430.8|99466.6|99441.6|99471|99446|99452.3|99427.3|69
1655459260000|2022-06-17 09:47:40|99468.4|99443.4|99468.1|99443.1|99469.5|99444.5|99464.1|99439.1|52
1655459270000|2022-06-17 09:47:50|99468.9|99443.9|99459.6|99434.6|99471.9|99446.9|99457.9|99432.9|57
1655459280000|2022-06-17 09:48:00|99459.7|99434.7|99463.5|99438.5|99466.5|99441.5|99457.3|99432.3|52
1655459290000|2022-06-17 09:48:10|99465|99440|99469.8|99444.8|99472.2|99447.2|99462.4|99437.4|53
1655459300000|2022-06-17 09:48:20|99469.4|99444.4|99479.6|99454.6|99481|99456|99469.2|99444.2|52
1655459310000|2022-06-17 09:48:30|99479.7|99454.7|99473.3|99448.3|99479.7|99454.7|99472.2|99447.2|50
1655459320000|2022-06-17 09:48:40|99472.6|99447.6|99461.1|99436.1|99473|99448|99456.9|99431.9|54
1655459330000|2022-06-17 09:48:50|99460.8|99435.8|99473.8|99448.8|99473.8|99448.8|99460.8|99435.8|45
1655459340000|2022-06-17 09:49:00|99473.1|99448.1|99490.8|99465.8|99495.8|99470.8|99469.9|99444.9|55
1655459350000|2022-06-17 09:49:10|99490.9|99465.9|99484.7|99459.7|99491|99466|99481.8|99456.8|55
1655459360000|2022-06-17 09:49:20|99486.3|99461.3|99482.7|99457.7|99489.4|99464.4|99478.3|99453.3|59
1655459370000|2022-06-17 09:49:30|99483.2|99458.2|99483.7|99458.7|99487.6|99462.6|99481.3|99456.3|52
1655459380000|2022-06-17 09:49:40|99483.6|99458.6|99502.3|99477.3|99502.3|99477.3|99483.1|99458.1|65
1655459390000|2022-06-17 09:49:50|99500.3|99475.3|99505.2|99480.2|99505.9|99480.9|99497.6|99472.6|65
1655459400000|2022-06-17 09:50:00|99505.7|99480.7|99493.3|99468.3|99511|99486|99493|99468|73
1655459410000|2022-06-17 09:50:10|99491.8|99466.8|99489.4|99464.4|99493.6|99468.6|99482.9|99457.9|66
1655459420000|2022-06-17 09:50:20|99489.7|99464.7|99449.1|99424.1|99491.9|99466.9|99446.9|99421.9|71
1655459430000|2022-06-17 09:50:30|99449.5|99424.5|99450.8|99425.8|99453.6|99428.6|99444|99419|57
1655459440000|2022-06-17 09:50:40|99448.8|99423.8|99426.5|99401.5|99450.2|99425.2|99419|99394|71
1655459450000|2022-06-17 09:50:50|99427.4|99402.4|99420.2|99395.2|99431.3|99406.3|99418|99393|74
1655459460000|2022-06-17 09:51:00|99420|99395|99422.8|99397.8|99424.3|99399.3|99413.7|99388.7|69
1655459470000|2022-06-17 09:51:10|99422.9|99397.9|99428|99403|99431.8|99406.8|99422.7|99397.7|72
1655459480000|2022-06-17 09:51:20|99428.2|99403.2|99434.6|99409.6|99440.2|99415.2|99428.2|99403.2|68
1655459490000|2022-06-17 09:51:30|99434.3|99409.3|99439.2|99414.2|99439.7|99414.7|99431|99406|66
1655459500000|2022-06-17 09:51:40|99438.1|99413.1|99442.3|99417.3|99442.3|99417.3|99436.1|99411.1|70
1655459510000|2022-06-17 09:51:50|99443.1|99418.1|99426.5|99401.5|99444.1|99419.1|99426.5|99401.5|66
1655459520000|2022-06-17 09:52:00|99426.3|99401.3|99419.7|99394.7|99426.5|99401.5|99410.1|99385.1|66
1655459530000|2022-06-17 09:52:10|99420.1|99395.1|99423.1|99398.1|99423.2|99398.2|99416.2|99391.2|61
1655459540000|2022-06-17 09:52:20|99421.9|99396.9|99415.8|99390.8|99424.3|99399.3|99407.5|99382.5|63
1655459550000|2022-06-17 09:52:30|99415.6|99390.6|99406.5|99381.5|99419.5|99394.5|99406.4|99381.4|55
1655459560000|2022-06-17 09:52:40|99406.8|99381.8|99400.2|99375.2|99414.7|99389.7|99400.2|99375.2|72
1655459570000|2022-06-17 09:52:50|99397.9|99372.9|99395.5|99370.5|99400.9|99375.9|99393.2|99368.2|58
1655459580000|2022-06-17 09:53:00|99395.6|99370.6|99391.9|99366.9|99398.5|99373.5|99390.4|99365.4|51
1655459590000|2022-06-17 09:53:10|99392.2|99367.2|99383.3|99358.3|99392.6|99367.6|99383.2|99358.2|43
1655459600000|2022-06-17 09:53:20|99383.4|99358.4|99383.2|99358.2|99384.6|99359.6|99377.9|99352.9|51
1655459610000|2022-06-17 09:53:30|99383|99358|99371.1|99346.1|99383|99358|99371.1|99346.1|45
1655459620000|2022-06-17 09:53:40|99370.9|99345.9|99323.7|99298.7|99372.2|99347.2|99319.7|99294.7|70
1655459630000|2022-06-17 09:53:50|99323.4|99298.4|99296.1|99271.1|99325.3|99300.3|99288.4|99263.4|54
1655459640000|2022-06-17 09:54:00|99297.5|99272.5|99312.9|99287.9|99313.3|99288.3|99297.1|99272.1|62
1655459650000|2022-06-17 09:54:10|99313|99288|99293.5|99268.5|99313.7|99288.7|99292|99267|68
1655459660000|2022-06-17 09:54:20|99292.6|99267.6|99279.7|99254.7|99303.6|99278.6|99278.2|99253.2|71
1655459670000|2022-06-17 09:54:30|99279.6|99254.6|99276.1|99251.1|99279.6|99254.6|99269.8|99244.8|72
1655459680000|2022-06-17 09:54:40|99274.9|99249.9|99273.9|99248.9|99277.2|99252.2|99271.2|99246.2|62
1655459690000|2022-06-17 09:54:50|99273.7|99248.7|99280.8|99255.8|99283.5|99258.5|99267.4|99242.4|66
1655459700000|2022-06-17 09:55:00|99282.3|99257.3|99267|99242|99284.2|99259.2|99264.1|99239.1|70
1655459710000|2022-06-17 09:55:10|99268.4|99243.4|99280.7|99255.7|99280.7|99255.7|99267|99242|59
1655459720000|2022-06-17 09:55:20|99280.4|99255.4|99269.6|99244.6|99281.8|99256.8|99265.4|99240.4|61
1655459730000|2022-06-17 09:55:30|99269|99244|99284.8|99259.8|99291.1|99266.1|99268.6|99243.6|63
1655459740000|2022-06-17 09:55:40|99284.9|99259.9|99284|99259|99287.3|99262.3|99277.2|99252.2|55
1655459750000|2022-06-17 09:55:50|99285.2|99260.2|99300.4|99275.4|99303.8|99278.8|99283|99258|66
1655459760000|2022-06-17 09:56:00|99300.3|99275.3|99285.7|99260.7|99302.1|99277.1|99281.6|99256.6|68
1655459770000|2022-06-17 09:56:10|99285.6|99260.6|99283.2|99258.2|99289|99264|99282.2|99257.2|56
1655459780000|2022-06-17 09:56:20|99283.4|99258.4|99295.2|99270.2|99296|99271|99283|99258|57
1655459790000|2022-06-17 09:56:30|99295|99270|99298.2|99273.2|99299.5|99274.5|99293.1|99268.1|59
1655459800000|2022-06-17 09:56:40|99298.5|99273.5|99308.8|99283.8|99308.8|99283.8|99298|99273|43
1655459810000|2022-06-17 09:56:50|99309.1|99284.1|99300|99275|99309.9|99284.9|99292.7|99267.7|54
1655459820000|2022-06-17 09:57:00|99303.3|99278.3|99296.4|99271.4|99303.9|99278.9|99294.5|99269.5|56
1655459830000|2022-06-17 09:57:10|99296|99271|99304.3|99279.3|99317.1|99292.1|99294.9|99269.9|54
1655459840000|2022-06-17 09:57:20|99304.1|99279.1|99311.8|99286.8|99316.8|99291.8|99296.3|99271.3|62
1655459850000|2022-06-17 09:57:30|99312.3|99287.3|99327.6|99302.6|99328|99303|99305.8|99280.8|61
1655459860000|2022-06-17 09:57:40|99327.5|99302.5|99316.2|99291.2|99327.6|99302.6|99315.8|99290.8|61
1655459870000|2022-06-17 09:57:50|99316.5|99291.5|99313.3|99288.3|99318.3|99293.3|99310.3|99285.3|52
1655459880000|2022-06-17 09:58:00|99311.5|99286.5|99303|99278|99316.4|99291.4|99302.3|99277.3|65
1655459890000|2022-06-17 09:58:10|99302.7|99277.7|99300.8|99275.8|99305.3|99280.3|99295.9|99270.9|58
1655459900000|2022-06-17 09:58:20|99300.4|99275.4|99293.5|99268.5|99300.6|99275.6|99275.1|99250.1|55
1655459910000|2022-06-17 09:58:30|99294|99269|99306.1|99281.1|99323.4|99298.4|99294|99269|69
1655459920000|2022-06-17 09:58:40|99309.6|99284.6|99316.3|99291.3|99317.4|99292.4|99307.6|99282.6|60
1655459930000|2022-06-17 09:58:50|99316.4|99291.4|99314|99289|99326.8|99301.8|99310.5|99285.5|63
1655459940000|2022-06-17 09:59:00|99313.2|99288.2|99301.6|99276.6|99313.7|99288.7|99297.1|99272.1|52
1655459950000|2022-06-17 09:59:10|99301.5|99276.5|99306.3|99281.3|99309.1|99284.1|99301.4|99276.4|49
1655459960000|2022-06-17 09:59:20|99306.2|99281.2|99306.7|99281.7|99307.5|99282.5|99295.4|99270.4|55
1655459970000|2022-06-17 09:59:30|99306.9|99281.9|99307|99282|99309.5|99284.5|99302.1|99277.1|57
1655459980000|2022-06-17 09:59:40|99306.6|99281.6|99303.8|99278.8|99325.9|99283.9|99302.2|99275.9|60
1655459990000|2022-06-17 09:59:50|99302.3|99277.3|99307.6|99282.6|99314.8|99289.8|99301.6|99276.6|69
1655460000000|2022-06-17 10:00:00|99308|99283|99309.7|99284.7|99315.4|99290.4|99304.8|99279.8|66
1655460010000|2022-06-17 10:00:10|99312.1|99287.1|99303.1|99278.1|99313.9|99288.9|99302.6|99277.6|54
1655460020000|2022-06-17 10:00:20|99296.3|99271.3|99299.9|99274.9|99299.9|99274.9|99291|99266|66
1655460030000|2022-06-17 10:00:30|99299.1|99274.1|99301|99276|99302.9|99277.9|99296.4|99271.4|61
1655460040000|2022-06-17 10:00:40|99300.2|99275.2|99308.1|99283.1|99316.7|99291.7|99298.3|99273.3|54
1655460050000|2022-06-17 10:00:50|99308.8|99283.8|99307.3|99282.3|99309.3|99284.3|99306.9|99281.9|40
1655460060000|2022-06-17 10:01:00|99307.4|99282.4|99311.5|99286.5|99315.4|99290.4|99302.1|99277.1|52
1655460070000|2022-06-17 10:01:10|99311.7|99286.7|99306.3|99281.3|99313.3|99288.3|99302|99277|56
1655460080000|2022-06-17 10:01:20|99306.5|99281.5|99310.5|99285.5|99311|99286|99304.7|99279.7|38
1655460090000|2022-06-17 10:01:30|99310.7|99285.7|99300.4|99275.4|99310.7|99285.7|99299.9|99274.9|58
1655460100000|2022-06-17 10:01:40|99300.3|99275.3|99299.9|99274.9|99318.3|99293.3|99299.1|99274.1|58
1655460110000|2022-06-17 10:01:50|99297.8|99272.8|99297.8|99272.8|99307.8|99282.8|99295.6|99270.6|66
1655460120000|2022-06-17 10:02:00|99297.7|99272.7|99326.6|99301.6|99326.6|99301.6|99296.6|99271.6|60
1655460130000|2022-06-17 10:02:10|99321.6|99296.6|99308.4|99283.4|99324.3|99299.3|99299.3|99274.3|72
1655460140000|2022-06-17 10:02:20|99314.4|99289.4|99302.3|99277.3|99317.9|99292.9|99296.3|99271.3|67
1655460150000|2022-06-17 10:02:30|99301.8|99276.8|99299.1|99274.1|99307.2|99282.2|99298.9|99273.9|61
1655460160000|2022-06-17 10:02:40|99299.2|99274.2|99299.4|99274.4|99302.2|99277.2|99296.1|99271.1|65
1655460170000|2022-06-17 10:02:50|99300.2|99275.2|99304.6|99279.6|99307.6|99282.6|99294.3|99269.3|63
1655460180000|2022-06-17 10:03:00|99303.4|99278.4|99303.8|99278.8|99307.9|99282.9|99300.1|99275.1|62
1655460190000|2022-06-17 10:03:10|99303.7|99278.7|99302.5|99277.5|99304.7|99279.7|99301.3|99276.3|53
1655460200000|2022-06-17 10:03:20|99302.8|99277.8|99272.7|99247.7|99303.3|99278.3|99272.6|99247.6|68
1655460210000|2022-06-17 10:03:30|99272.4|99247.4|99268|99243|99272.5|99247.5|99259.2|99234.2|59
1655460220000|2022-06-17 10:03:40|99267.7|99242.7|99260.7|99235.7|99268|99243|99260.3|99235.3|52
1655460230000|2022-06-17 10:03:50|99260.9|99235.9|99273.2|99248.2|99274|99249|99260.9|99235.9|50
1655460240000|2022-06-17 10:04:00|99273.5|99248.5|99286.9|99261.9|99291.5|99266.5|99272|99247|61
1655460250000|2022-06-17 10:04:10|99287.1|99262.1|99288.3|99263.3|99300.1|99275.1|99280.5|99248.7|66
1655460260000|2022-06-17 10:04:20|99288.2|99263.2|99276.6|99251.6|99297|99272|99273.2|99248.2|65
1655460270000|2022-06-17 10:04:30|99277.9|99252.9|99251.9|99226.9|99279.2|99254.2|99251.9|99226.9|66
1655460280000|2022-06-17 10:04:40|99252.2|99227.2|99250.6|99225.6|99252.4|99227.4|99241.2|99216.2|63
1655460290000|2022-06-17 10:04:50|99248.9|99223.9|99240.5|99215.5|99254.7|99229.7|99238.8|99213.8|56
1655460300000|2022-06-17 10:05:00|99242|99217|99237.1|99212.1|99243|99218|99236.5|99211.5|40
1655460310000|2022-06-17 10:05:10|99235.4|99210.4|99251.7|99226.7|99251.7|99226.7|99232.7|99207.7|60
1655460320000|2022-06-17 10:05:20|99251.2|99226.2|99249.4|99224.4|99255.7|99230.7|99247.9|99222.9|55
1655460330000|2022-06-17 10:05:30|99248.9|99223.9|99250.8|99225.8|99251.4|99226.4|99248.4|99223.4|53
1655460340000|2022-06-17 10:05:40|99250.6|99225.6|99238.7|99213.7|99250.6|99225.6|99223.9|99198.9|67
1655460350000|2022-06-17 10:05:50|99238.3|99213.3|99246|99221|99246|99221|99233.6|99208.6|67
1655460360000|2022-06-17 10:06:00|99240.6|99215.6|99247.8|99222.8|99256.1|99231.1|99240.6|99215.6|72
1655460370000|2022-06-17 10:06:10|99244.6|99219.6|99240.9|99215.9|99245.4|99220.4|99229.7|99204.7|62
1655460380000|2022-06-17 10:06:20|99244.1|99219.1|99244.5|99219.5|99247.3|99222.3|99242.7|99217.7|46
1655460390000|2022-06-17 10:06:30|99245|99220|99237.1|99212.1|99246.2|99221.2|99232|99207|49
1655460400000|2022-06-17 10:06:40|99237.5|99212.5|99239.2|99214.2|99243.8|99218.8|99236.8|99211.8|60
1655460410000|2022-06-17 10:06:50|99240.8|99215.8|99248.9|99223.9|99250.7|99225.7|99240.8|99215.8|49
1655460420000|2022-06-17 10:07:00|99249|99224|99246.6|99221.6|99252|99227|99246.2|99221.2|44
1655460430000|2022-06-17 10:07:10|99246.7|99221.7|99251.4|99226.4|99254.3|99229.3|99246.7|99221.7|29
1655460440000|2022-06-17 10:07:20|99251.2|99226.2|99250.4|99225.4|99254.4|99229.4|99245.7|99220.7|54
1655460450000|2022-06-17 10:07:30|99250.7|99225.7|99250.8|99225.8|99253|99228|99249.2|99224.2|26
1655460460000|2022-06-17 10:07:40|99239.5|99214.5|99240.9|99215.9|99248.1|99223.1|99237.5|99212.5|58
1655460470000|2022-06-17 10:07:50|99240.5|99215.5|99249.8|99224.8|99250.4|99225.4|99240.5|99215.5|49
1655460480000|2022-06-17 10:08:00|99250.2|99225.2|99253.6|99228.6|99256|99231|99249.6|99224.6|50
1655460490000|2022-06-17 10:08:10|99253.7|99228.7|99233.6|99208.6|99254.6|99229.6|99233|99208|53
1655460500000|2022-06-17 10:08:20|99233.8|99208.8|99209.7|99184.7|99234.8|99209.8|99207.9|99182.9|64
1655460510000|2022-06-17 10:08:30|99210.2|99185.2|99225.8|99200.8|99229.1|99204.1|99208|99183|46
1655460520000|2022-06-17 10:08:40|99224.7|99199.7|99223.1|99198.1|99226.5|99201.5|99221.8|99196.8|48
1655460530000|2022-06-17 10:08:50|99223|99198|99232.3|99207.3|99234.2|99209.2|99222.2|99197.2|46
1655460540000|2022-06-17 10:09:00|99232|99207|99232.2|99207.2|99237.4|99212.4|99231.7|99206.7|45
1655460550000|2022-06-17 10:09:10|99231.8|99206.8|99239.2|99214.2|99241.2|99216.2|99228.4|99203.4|53
1655460560000|2022-06-17 10:09:20|99239.5|99214.5|99243.9|99218.9|99246|99221|99239.1|99214.1|43
1655460570000|2022-06-17 10:09:30|99244.3|99219.3|99243.3|99218.3|99248.1|99223.1|99242|99217|51
1655460580000|2022-06-17 10:09:40|99243|99218|99254.3|99229.3|99254.6|99229.6|99240.9|99215.9|62
1655460590000|2022-06-17 10:09:50|99254.7|99229.7|99262.5|99237.5|99264.7|99239.7|99251.6|99226.6|63
1655460600000|2022-06-17 10:10:00|99262.7|99237.7|99256.1|99231.1|99264.8|99239.8|99253.5|99228.5|61
1655460610000|2022-06-17 10:10:10|99256.4|99231.4|99254.8|99229.8|99256.6|99231.6|99252.3|99227.3|60
1655460620000|2022-06-17 10:10:20|99256.4|99231.4|99257.8|99232.8|99259.3|99234.3|99255.8|99230.8|54
1655460630000|2022-06-17 10:10:30|99259.8|99234.8|99262.8|99237.8|99263.2|99238.2|99256.7|99231.7|53
1655460640000|2022-06-17 10:10:40|99263.1|99238.1|99265.7|99240.7|99268.2|99243.2|99262.5|99237.5|48
1655460650000|2022-06-17 10:10:50|99265.1|99240.1|99266.2|99241.2|99269.5|99244.5|99262.7|99237.7|52
1655460660000|2022-06-17 10:11:00|99266|99241|99265.1|99240.1|99267.9|99242.9|99255.6|99230.6|67
1655460670000|2022-06-17 10:11:10|99265.5|99240.5|99259|99234|99268.9|99243.9|99251.5|99226.5|68
1655460680000|2022-06-17 10:11:20|99259.3|99234.3|99255.9|99230.9|99260.8|99235.8|99252.9|99227.9|63
1655460690000|2022-06-17 10:11:30|99256|99231|99266.2|99241.2|99266.5|99241.5|99256|99231|55
1655460700000|2022-06-17 10:11:40|99267.2|99242.2|99257.5|99232.5|99267.8|99242.8|99254.7|99229.7|63
1655460710000|2022-06-17 10:11:50|99257.7|99232.7|99257.2|99232.2|99260.9|99235.9|99253.1|99228.1|58
1655460720000|2022-06-17 10:12:00|99256.9|99231.9|99252|99227|99259.7|99234.7|99249.1|99224.1|65
1655460730000|2022-06-17 10:12:10|99252.5|99227.5|99251.4|99226.4|99258.4|99233.4|99250|99225|59
1655460740000|2022-06-17 10:12:20|99250.1|99225.1|99252.3|99227.3|99253.7|99228.7|99239.8|99214.8|55
1655460750000|2022-06-17 10:12:30|99251.7|99226.7|99256|99231|99261.6|99236.6|99250.8|99225.8|65
1655460760000|2022-06-17 10:12:40|99255.9|99230.9|99251.3|99226.3|99256.9|99231.9|99249.3|99224.3|53
1655460770000|2022-06-17 10:12:50|99251.1|99226.1|99251.4|99226.4|99253.3|99228.3|99245.2|99220.2|63
1655460780000|2022-06-17 10:13:00|99250.5|99225.5|99248.5|99223.5|99254.4|99229.4|99243.9|99218.9|67
1655460790000|2022-06-17 10:13:10|99248.1|99223.1|99251.9|99226.9|99259.5|99234.5|99246.2|99221.2|62
1655460800000|2022-06-17 10:13:20|99247.9|99222.9|99255.4|99230.4|99259.4|99234.4|99247.9|99222.9|50
1655460810000|2022-06-17 10:13:30|99255.7|99230.7|99264.4|99239.4|99264.5|99239.5|99255.6|99230.6|49
1655460820000|2022-06-17 10:13:40|99264.2|99239.2|99255.3|99230.3|99264.5|99239.5|99252.2|99227.2|50
1655460830000|2022-06-17 10:13:50|99254.6|99229.6|99265.9|99240.9|99267.1|99242.1|99254.6|99229.6|56
1655460840000|2022-06-17 10:14:00|99265.5|99240.5|99257.2|99232.2|99270.5|99245.5|99254.6|99229.6|55
1655460850000|2022-06-17 10:14:10|99257.5|99232.5|99243|99218|99262.3|99237.3|99239.3|99214.3|52
1655460860000|2022-06-17 10:14:20|99241.6|99216.6|99255|99230|99255.1|99230.1|99240|99215|50
1655460870000|2022-06-17 10:14:30|99254.6|99229.6|99254|99229|99258.4|99233.4|99250.6|99225.6|46
1655460880000|2022-06-17 10:14:40|99252.3|99227.3|99253.7|99228.7|99254.5|99229.5|99251.3|99226.3|30
1655460890000|2022-06-17 10:14:50|99253.3|99228.3|99256.8|99231.8|99258.5|99233.5|99253.3|99228.3|28
1655460900000|2022-06-17 10:15:00|99256.9|99231.9|99258.1|99233.1|99258.1|99233.1|99256.8|99231.8|26
1655460910000|2022-06-17 10:15:10|99258|99233|99257.1|99232.1|99258|99233|99256.7|99231.7|25
1655460920000|2022-06-17 10:15:20|99257.2|99232.2|99257.9|99232.9|99259.6|99234.6|99248.6|99223.6|41
1655460930000|2022-06-17 10:15:30|99258.1|99233.1|99252.3|99227.3|99260.5|99235.5|99251.4|99226.4|38
1655460940000|2022-06-17 10:15:40|99252.7|99227.7|99253|99228|99253.4|99228.4|99249.9|99224.9|35
1655460950000|2022-06-17 10:15:50|99253.3|99228.3|99249.8|99224.8|99253.6|99228.6|99248.3|99223.3|26
1655460960000|2022-06-17 10:16:00|99250|99225|99243.5|99218.5|99250|99225|99242.3|99217.3|34
1655460970000|2022-06-17 10:16:10|99243.4|99218.4|99240.9|99215.9|99243.5|99218.5|99237.5|99212.5|44
1655460980000|2022-06-17 10:16:20|99240.7|99215.7|99249.5|99224.5|99251|99226|99239.4|99214.4|50
1655460990000|2022-06-17 10:16:30|99249.6|99224.6|99250.1|99225.1|99251.8|99226.8|99248.5|99223.5|31
1655461000000|2022-06-17 10:16:40|99250|99225|99248|99223|99250|99225|99246.9|99221.9|39
1655461010000|2022-06-17 10:16:50|99247.9|99222.9|99251.6|99226.6|99252.5|99227.5|99247.1|99222.1|42
1655461020000|2022-06-17 10:17:00|99251.5|99226.5|99248.6|99223.6|99252.6|99227.6|99246.5|99221.5|36
1655461030000|2022-06-17 10:17:10|99248.3|99223.3|99247.1|99222.1|99251.6|99226.6|99244.4|99219.4|42
1655461040000|2022-06-17 10:17:20|99247|99222|99244.7|99219.7|99247|99222|99237.6|99212.6|60
1655461050000|2022-06-17 10:17:30|99244.8|99219.8|99248.8|99223.8|99250|99225|99241.6|99216.6|69
1655461060000|2022-06-17 10:17:40|99246.6|99221.6|99240.8|99215.8|99246.6|99221.6|99236.9|99211.9|57
1655461070000|2022-06-17 10:17:50|99240.5|99215.5|99231|99206|99241.1|99216.1|99226.5|99201.5|52
1655461080000|2022-06-17 10:18:00|99230.8|99205.8|99237.2|99212.2|99243.5|99218.5|99230.8|99205.8|49
1655461090000|2022-06-17 10:18:10|99237|99212|99233.3|99208.3|99237.6|99212.6|99226.4|99201.4|51
1655461100000|2022-06-17 10:18:20|99233.2|99208.2|99236.9|99211.9|99238.3|99213.3|99227.4|99202.4|65
1655461110000|2022-06-17 10:18:30|99236.8|99211.8|99237.7|99212.7|99241.2|99216.2|99232.8|99207.8|47
1655461120000|2022-06-17 10:18:40|99237.9|99212.9|99239.9|99214.9|99240.2|99215.2|99235.4|99210.4|31
1655461130000|2022-06-17 10:18:50|99240.1|99215.1|99262.3|99237.3|99268.9|99243.9|99240.1|99215.1|53
1655461140000|2022-06-17 10:19:00|99262|99237|99269.2|99244.2|99272.9|99247.9|99259.7|99234.7|50
1655461150000|2022-06-17 10:19:10|99269.4|99244.4|99273.1|99248.1|99273.1|99248.1|99262.2|99237.2|60
1655461160000|2022-06-17 10:19:20|99274.1|99249.1|99282.2|99257.2|99293.5|99268.5|99273.3|99248.3|48
1655461170000|2022-06-17 10:19:30|99279.7|99254.7|99286.2|99261.2|99290.7|99265.7|99278.2|99253.2|63
1655461180000|2022-06-17 10:19:40|99285.8|99260.8|99282.4|99257.4|99291|99266|99280.8|99255.8|57
1655461190000|2022-06-17 10:19:50|99282.3|99257.3|99264.8|99239.8|99283.6|99258.6|99264.3|99239.3|64
1655461200000|2022-06-17 10:20:00|99265|99240|99260|99235|99265|99240|99258|99233|53
1655461210000|2022-06-17 10:20:10|99259.3|99234.3|99268.1|99243.1|99269.9|99244.9|99259.1|99234.1|52
1655461220000|2022-06-17 10:20:20|99267.4|99242.4|99271.9|99246.9|99271.9|99246.9|99260.9|99235.9|50
1655461230000|2022-06-17 10:20:30|99271.8|99246.8|99276.9|99251.9|99280.4|99255.4|99270|99245|67
1655461240000|2022-06-17 10:20:40|99277.5|99252.5|99273.7|99248.7|99279.3|99254.3|99271.2|99246.2|69
1655461250000|2022-06-17 10:20:50|99274.2|99249.2|99278.8|99253.8|99281.3|99256.3|99273.6|99248.6|61
1655461260000|2022-06-17 10:21:00|99278.9|99253.9|99278|99253|99281.7|99256.7|99270.1|99245.1|67
1655461270000|2022-06-17 10:21:10|99278.3|99253.3|99271.8|99246.8|99279.9|99254.9|99264.5|99239.5|71
1655461280000|2022-06-17 10:21:20|99272.9|99247.9|99256|99231|99274.1|99249.1|99255.6|99230.6|58
1655461290000|2022-06-17 10:21:30|99255.8|99230.8|99254.7|99229.7|99257.3|99232.3|99254.6|99229.6|54
1655461300000|2022-06-17 10:21:40|99254.6|99229.6|99249|99224|99255.4|99230.4|99247.9|99222.9|50
1655461310000|2022-06-17 10:21:50|99248.5|99223.5|99249.6|99224.6|99250.9|99225.9|99245.2|99220.2|55
1655461320000|2022-06-17 10:22:00|99249.8|99224.8|99256.2|99231.2|99257.7|99232.7|99239.4|99214.4|60
1655461330000|2022-06-17 10:22:10|99257.4|99232.4|99265.1|99240.1|99265.7|99240.7|99252.7|99227.7|60
1655461340000|2022-06-17 10:22:20|99265.3|99240.3|99265.4|99240.4|99268.9|99243.9|99264|99239|41
1655461350000|2022-06-17 10:22:30|99264.8|99239.8|99254.1|99229.1|99265.5|99240.5|99252.9|99227.9|49
1655461360000|2022-06-17 10:22:40|99253.2|99228.2|99258.8|99233.8|99260.8|99235.8|99253.2|99228.2|35
1655461370000|2022-06-17 10:22:50|99260.7|99235.7|99259.4|99234.4|99263.9|99238.9|99256.8|99231.8|43
1655461380000|2022-06-17 10:23:00|99260.2|99235.2|99280.5|99255.5|99281.9|99256.9|99260.2|99235.2|59
1655461390000|2022-06-17 10:23:10|99280.7|99255.7|99279.2|99254.2|99281.3|99256.3|99276.7|99251.7|48
1655461400000|2022-06-17 10:23:20|99279.5|99254.5|99282.3|99257.3|99286.2|99261.2|99276.6|99251.6|53
1655461410000|2022-06-17 10:23:30|99284.9|99259.9|99278.2|99253.2|99286.9|99261.9|99275.5|99250.5|49
1655461420000|2022-06-17 10:23:40|99278.1|99253.1|99311.9|99286.9|99313.1|99288.1|99278.1|99253.1|48
1655461430000|2022-06-17 10:23:50|99312.7|99287.7|99309.1|99284.1|99313.3|99288.3|99301.8|99276.8|49
1655461440000|2022-06-17 10:24:00|99309.2|99284.2|99302.6|99277.6|99309.2|99284.2|99299.4|99274.4|49
1655461450000|2022-06-17 10:24:10|99303.2|99278.2|99313.4|99288.4|99313.4|99288.4|99299.8|99274.8|49
1655461460000|2022-06-17 10:24:20|99311.5|99286.5|99307.1|99282.1|99312.5|99287.5|99306.2|99281.2|46
1655461470000|2022-06-17 10:24:30|99307.4|99282.4|99312.2|99287.2|99312.4|99287.4|99305.8|99280.8|37
1655461480000|2022-06-17 10:24:40|99312.1|99287.1|99308|99283|99312.7|99287.7|99306.4|99281.4|38
1655461490000|2022-06-17 10:24:50|99308.1|99283.1|99314.7|99289.7|99320.2|99295.2|99307.7|99282.7|51
1655461500000|2022-06-17 10:25:00|99313.4|99288.4|99324.7|99299.7|99329.6|99304.6|99310.5|99285.5|62
1655461510000|2022-06-17 10:25:10|99324.3|99299.3|99331.4|99306.4|99333.3|99308.3|99324.3|99299.3|53
1655461520000|2022-06-17 10:25:20|99331.2|99306.2|99343.7|99318.7|99345|99320|99330.9|99305.9|57
1655461530000|2022-06-17 10:25:30|99344.1|99319.1|99355.3|99330.3|99356.1|99331.1|99342.8|99317.8|39
1655461540000|2022-06-17 10:25:40|99356.7|99331.7|99356.3|99331.3|99360.9|99335.9|99350.9|99325.9|59
1655461550000|2022-06-17 10:25:50|99357.5|99332.5|99356.4|99331.4|99361.8|99336.8|99356.4|99331.4|41
1655461560000|2022-06-17 10:26:00|99356.8|99331.8|99362.8|99337.8|99365.2|99340.2|99356.6|99331.6|51
1655461570000|2022-06-17 10:26:10|99362.6|99337.6|99371.6|99346.6|99373.1|99348.1|99362.6|99337.6|52
1655461580000|2022-06-17 10:26:20|99371.3|99346.3|99383.1|99358.1|99383.8|99358.8|99371|99346|57
1655461590000|2022-06-17 10:26:30|99383.5|99358.5|99377.2|99352.2|99383.5|99358.5|99374.9|99349.9|54
1655461600000|2022-06-17 10:26:40|99377.3|99352.3|99356.1|99331.1|99379.7|99354.7|99353.9|99328.9|64
1655461610000|2022-06-17 10:26:50|99352.5|99327.5|99371.4|99346.4|99372.5|99347.5|99352.5|99327.5|64
1655461620000|2022-06-17 10:27:00|99374.3|99349.3|99382.3|99357.3|99382.3|99357.3|99374.3|99349.3|48
1655461630000|2022-06-17 10:27:10|99383.6|99358.6|99385.3|99360.3|99388.4|99363.4|99383.3|99358.3|50
1655461640000|2022-06-17 10:27:20|99386.5|99361.5|99386.5|99361.5|99388.7|99363.7|99385.9|99360.9|32
1655461650000|2022-06-17 10:27:30|99386.9|99361.9|99388.2|99363.2|99388.6|99363.6|99383.9|99358.9|40
1655461660000|2022-06-17 10:27:40|99388.4|99363.4|99397.7|99372.7|99397.7|99372.7|99388.1|99363.1|39
1655461670000|2022-06-17 10:27:50|99397.1|99372.1|99416.9|99391.9|99416.9|99391.9|99396.4|99371.4|37
1655461680000|2022-06-17 10:28:00|99419.9|99394.9|99401|99376|99420.9|99395.9|99401|99376|54
1655461690000|2022-06-17 10:28:10|99400.9|99375.9|99398.9|99373.9|99402.3|99377.3|99396.9|99371.9|42
1655461700000|2022-06-17 10:28:20|99398.6|99373.6|99405.7|99380.7|99406.6|99381.6|99394.1|99369.1|54
1655461710000|2022-06-17 10:28:30|99405.6|99380.6|99400.6|99375.6|99406.7|99381.7|99399.9|99374.9|57
1655461720000|2022-06-17 10:28:40|99408.3|99383.3|99407.8|99382.8|99412.9|99387.9|99407|99382|44
1655461730000|2022-06-17 10:28:50|99407.9|99382.9|99401.7|99376.7|99407.9|99382.9|99391.9|99366.9|62
1655461740000|2022-06-17 10:29:00|99401.8|99376.8|99405|99380|99406.3|99381.3|99397.7|99372.7|53
1655461750000|2022-06-17 10:29:10|99409.2|99384.2|99388.7|99363.7|99410.9|99385.9|99386.5|99361.5|62
1655461760000|2022-06-17 10:29:20|99391.8|99366.8|99396.9|99371.9|99402|99377|99388.4|99363.4|61
1655461770000|2022-06-17 10:29:30|99396.3|99371.3|99391.8|99366.8|99398.4|99373.4|99372.9|99347.9|68
1655461780000|2022-06-17 10:29:40|99391.6|99366.6|99376|99351|99393.3|99368.3|99370.5|99345.5|57
1655461790000|2022-06-17 10:29:50|99375.8|99350.8|99364.9|99339.9|99379.2|99354.2|99352.5|99327.5|64
1655461800000|2022-06-17 10:30:00|99366|99341|99354.1|99329.1|99366.2|99341.2|99351.1|99312.8|65
1655461810000|2022-06-17 10:30:10|99354.3|99329.3|99347.4|99322.4|99354.3|99329.3|99344.8|99319.8|61
1655461820000|2022-06-17 10:30:20|99347.6|99322.6|99350.3|99325.3|99350.9|99325.9|99344.5|99319.5|35
1655461830000|2022-06-17 10:30:30|99350.2|99325.2|99354.4|99329.4|99354.4|99329.4|99350.1|99325.1|31
1655461840000|2022-06-17 10:30:40|99354.7|99329.7|99383.3|99358.3|99389.8|99364.8|99354.7|99329.7|69
1655461850000|2022-06-17 10:30:50|99381.9|99356.9|99378.3|99353.3|99389.5|99364.5|99376.3|99351.3|72
1655461860000|2022-06-17 10:31:00|99378.8|99353.8|99400.6|99375.6|99401.9|99376.9|99378.4|99353.4|60
1655461870000|2022-06-17 10:31:10|99400.8|99375.8|99387.8|99362.8|99401|99376|99376.4|99351.4|60
1655461880000|2022-06-17 10:31:20|99387.6|99362.6|99386.6|99361.6|99388.8|99363.8|99384.6|99359.6|31
1655461890000|2022-06-17 10:31:30|99386.7|99361.7|99380.2|99355.2|99386.7|99361.7|99378.8|99353.8|43
1655461900000|2022-06-17 10:31:40|99380.3|99355.3|99370.2|99345.2|99380.3|99355.3|99369.1|99344.1|50
1655461910000|2022-06-17 10:31:50|99370.6|99345.6|99371.5|99346.5|99375.5|99350.5|99367.8|99342.8|52
1655461920000|2022-06-17 10:32:00|99371.7|99346.7|99364.4|99339.4|99372.3|99347.3|99364.2|99339.2|47
1655461930000|2022-06-17 10:32:10|99364.5|99339.5|99322.6|99297.6|99366|99341|99320.6|99295.6|60
1655461940000|2022-06-17 10:32:20|99322.3|99297.3|99347.2|99322.2|99353.2|99328.2|99319.8|99294.8|52
1655461950000|2022-06-17 10:32:30|99346.8|99321.8|99344.6|99319.6|99346.8|99321.8|99339.8|99314.8|48
1655461960000|2022-06-17 10:32:40|99344.7|99319.7|99344.1|99319.1|99345.5|99320.5|99343|99318|49
1655461970000|2022-06-17 10:32:50|99343.7|99318.7|99338.2|99313.2|99372.6|99347.6|99337.6|99312.6|66
1655461980000|2022-06-17 10:33:00|99336.7|99311.7|99334|99309|99340|99315|99310.5|99285.5|69
1655461990000|2022-06-17 10:33:10|99331.3|99306.3|99331|99306|99333.9|99308.9|99325.7|99300.7|52
1655462000000|2022-06-17 10:33:20|99330.8|99305.8|99316.3|99291.3|99331.1|99306.1|99313.7|99288.7|63
1655462010000|2022-06-17 10:33:30|99314.6|99289.6|99293.2|99268.2|99314.6|99289.6|99276|99251|68
1655462020000|2022-06-17 10:33:40|99293|99268|99296.7|99271.7|99300.6|99275.6|99291.5|99266.5|47
1655462030000|2022-06-17 10:33:50|99296.1|99271.1|99301.5|99276.5|99303.3|99278.3|99287.4|99262.4|57
1655462040000|2022-06-17 10:34:00|99300.2|99275.2|99289.3|99264.3|99322.5|99297.5|99288.7|99263.7|69
1655462050000|2022-06-17 10:34:10|99289|99264|99317.7|99292.7|99318.4|99293.4|99287.2|99262.2|62
1655462060000|2022-06-17 10:34:20|99318|99293|99315.2|99290.2|99320.9|99295.9|99314.8|99289.8|57
1655462070000|2022-06-17 10:34:30|99316.2|99291.2|99337.8|99312.8|99340.2|99315.2|99315|99290|64
1655462080000|2022-06-17 10:34:40|99338.2|99313.2|99344.2|99319.2|99347|99322|99337.8|99312.8|56
1655462090000|2022-06-17 10:34:50|99344.4|99319.4|99337.8|99312.8|99346|99321|99327.7|99302.7|57
1655462100000|2022-06-17 10:35:00|99337.6|99312.6|99339|99314|99341.4|99316.4|99332.3|99307.3|54
1655462110000|2022-06-17 10:35:10|99338.4|99313.4|99328.9|99303.9|99343.1|99318.1|99324.5|99299.5|64
1655462120000|2022-06-17 10:35:20|99329.3|99304.3|99343.3|99318.3|99346.2|99321.2|99323.6|99298.6|66
1655462130000|2022-06-17 10:35:30|99343.8|99318.8|99329.6|99304.6|99345.1|99320.1|99327.7|99302.7|56
1655462140000|2022-06-17 10:35:40|99328.7|99303.7|99342.9|99317.9|99345.8|99320.8|99327.9|99302.9|58
1655462150000|2022-06-17 10:35:50|99343.4|99318.4|99359.7|99334.7|99359.7|99334.7|99335.3|99310.3|59
1655462160000|2022-06-17 10:36:00|99359.6|99334.6|99381.7|99356.7|99387.5|99362.5|99356.7|99331.7|68
1655462170000|2022-06-17 10:36:10|99382.3|99357.3|99380.9|99355.9|99401.8|99376.8|99379.7|99354.7|60
1655462180000|2022-06-17 10:36:20|99382.2|99357.2|99383.1|99358.1|99387.4|99362.4|99380.8|99355.8|44
1655462190000|2022-06-17 10:36:30|99383|99358|99376.1|99351.1|99383.4|99358.4|99373.2|99348.2|45
1655462200000|2022-06-17 10:36:40|99376|99351|99375.2|99350.2|99378.8|99353.8|99369.7|99344.7|46
1655462210000|2022-06-17 10:36:50|99375.1|99350.1|99354.8|99329.8|99375.1|99350.1|99354.8|99329.8|58
1655462220000|2022-06-17 10:37:00|99355.9|99330.9|99350.3|99325.3|99355.9|99330.9|99342.2|99317.2|54
1655462230000|2022-06-17 10:37:10|99348.7|99323.7|99347.6|99322.6|99348.7|99323.7|99343.6|99318.6|40
1655462240000|2022-06-17 10:37:20|99347.7|99322.7|99350.8|99325.8|99353.9|99328.9|99347.2|99322.2|54
1655462250000|2022-06-17 10:37:30|99350.1|99325.1|99345.4|99320.4|99358|99333|99335.7|99310.7|58
1655462260000|2022-06-17 10:37:40|99345.7|99320.7|99348|99323|99350.3|99325.3|99345.7|99320.7|43
1655462270000|2022-06-17 10:37:50|99346.8|99321.8|99337.7|99312.7|99350.3|99325.3|99337.3|99312.3|45
1655462280000|2022-06-17 10:38:00|99337.6|99312.6|99313.3|99288.3|99338.1|99313.1|99306.9|99281.9|67
1655462290000|2022-06-17 10:38:10|99311.9|99286.9|99308|99283|99312|99287|99305.9|99280.9|51
1655462300000|2022-06-17 10:38:20|99308.5|99283.5|99307.2|99282.2|99309.6|99284.6|99293.7|99268.7|60
1655462310000|2022-06-17 10:38:30|99307.9|99282.9|99300.9|99275.9|99313.3|99288.3|99298.2|99273.2|51
1655462320000|2022-06-17 10:38:40|99299.5|99274.5|99299.4|99274.4|99301.8|99276.8|99291.6|99266.6|49
1655462330000|2022-06-17 10:38:50|99301.2|99276.2|99314|99289|99314.4|99289.4|99299.6|99274.6|56
1655462340000|2022-06-17 10:39:00|99313.9|99288.9|99312.3|99287.3|99314|99289|99309.1|99284.1|40
1655462350000|2022-06-17 10:39:10|99312.9|99287.9|99311.3|99286.3|99317.8|99292.8|99310.8|99285.8|52
1655462360000|2022-06-17 10:39:20|99314.4|99289.4|99302.7|99277.7|99314.7|99289.7|99302.7|99277.7|61
1655462370000|2022-06-17 10:39:30|99302.3|99277.3|99303.5|99278.5|99307.2|99282.2|99298.1|99273.1|61
1655462380000|2022-06-17 10:39:40|99303.7|99278.7|99311.8|99286.8|99315.5|99290.5|99301|99276|56
1655462390000|2022-06-17 10:39:50|99311.9|99286.9|99316|99291|99316.8|99291.8|99311.5|99286.5|46
1655462400000|2022-06-17 10:40:00|99315.9|99290.9|99311.7|99286.7|99329.7|99304.7|99311.7|99286.7|52
1655462410000|2022-06-17 10:40:10|99312.3|99287.3|99319.5|99294.5|99322|99297|99311.1|99286.1|55
1655462420000|2022-06-17 10:40:20|99319.8|99294.8|99322.3|99297.3|99322.3|99297.3|99317.4|99292.4|45
1655462430000|2022-06-17 10:40:30|99322.4|99297.4|99326.3|99301.3|99326.6|99301.6|99321|99296|61
1655462440000|2022-06-17 10:40:40|99326.6|99301.6|99329.7|99304.7|99331.5|99306.5|99324.1|99299.1|57
1655462450000|2022-06-17 10:40:50|99329.8|99304.8|99333.1|99308.1|99335.3|99310.3|99324.5|99299.5|64
1655462460000|2022-06-17 10:41:00|99331.4|99306.4|99331.5|99306.5|99334.5|99309.5|99329.2|99304.2|45
1655462470000|2022-06-17 10:41:10|99331.6|99306.6|99332.4|99307.4|99333.9|99308.9|99324.8|99299.8|52
1655462480000|2022-06-17 10:41:20|99332.1|99307.1|99330.6|99305.6|99341.6|99316.6|99314.7|99289.7|61
1655462490000|2022-06-17 10:41:30|99331.9|99306.9|99334.8|99309.8|99334.9|99309.9|99328.3|99303.3|52
1655462500000|2022-06-17 10:41:40|99334.7|99309.7|99335.3|99310.3|99336.4|99311.4|99332.5|99307.5|38
1655462510000|2022-06-17 10:41:50|99336.6|99311.6|99333|99308|99337.9|99312.9|99327.2|99302.2|53
1655462520000|2022-06-17 10:42:00|99333.1|99308.1|99331.9|99306.9|99333.1|99308.1|99328.7|99303.7|37
1655462530000|2022-06-17 10:42:10|99331.8|99306.8|99329.6|99304.6|99335.1|99310.1|99329.6|99304.6|40
1655462540000|2022-06-17 10:42:20|99329.9|99304.9|99333.1|99308.1|99333.7|99308.7|99329.8|99304.8|39
1655462550000|2022-06-17 10:42:30|99333.3|99308.3|99340.5|99315.5|99341.3|99316.3|99329|99304|34
1655462560000|2022-06-17 10:42:40|99340.4|99315.4|99334.8|99309.8|99340.8|99315.8|99331.7|99306.7|60
1655462570000|2022-06-17 10:42:50|99334.9|99309.9|99339.1|99314.1|99340|99315|99333|99308|40
1655462580000|2022-06-17 10:43:00|99338.5|99313.5|99331.6|99306.6|99339.7|99314.7|99329|99304|53
1655462590000|2022-06-17 10:43:10|99331.2|99306.2|99370.1|99345.1|99372.7|99347.7|99331|99306|66
1655462600000|2022-06-17 10:43:20|99370.3|99345.3|99376.5|99351.5|99376.5|99351.5|99368.7|99343.7|45
1655462610000|2022-06-17 10:43:30|99376.6|99351.6|99375.6|99350.6|99385.4|99360.4|99372.2|99347.2|64
1655462620000|2022-06-17 10:43:40|99375.1|99350.1|99374.8|99349.8|99376.4|99351.4|99371.4|99346.4|36
1655462630000|2022-06-17 10:43:50|99374.4|99349.4|99381.4|99356.4|99382.1|99357.1|99372.5|99347.5|54
1655462640000|2022-06-17 10:44:00|99380|99355|99379.4|99354.4|99381.3|99356.3|99376.8|99351.8|59
1655462650000|2022-06-17 10:44:10|99379.7|99354.7|99398.9|99373.9|99398.9|99373.9|99379.7|99354.7|43
1655462660000|2022-06-17 10:44:20|99397.5|99372.5|99411.2|99386.2|99411.2|99386.2|99393|99368|52
1655462670000|2022-06-17 10:44:30|99411.6|99386.6|99400.1|99375.1|99411.6|99386.6|99398.6|99373.6|64
1655462680000|2022-06-17 10:44:40|99400.3|99375.3|99384.4|99359.4|99400.3|99375.3|99383.5|99358.5|51
1655462690000|2022-06-17 10:44:50|99384.9|99359.9|99388.3|99363.3|99388.3|99363.3|99384.1|99359.1|48
1655462700000|2022-06-17 10:45:00|99389|99364|99412.8|99387.8|99412.8|99387.8|99389|99364|67
1655462710000|2022-06-17 10:45:10|99413.2|99388.2|99436.6|99411.6|99436.6|99411.6|99411.1|99386.1|65
1655462720000|2022-06-17 10:45:20|99436.7|99411.7|99397|99372|99437.3|99412.3|99395.8|99370.8|64
1655462730000|2022-06-17 10:45:30|99392.8|99367.8|99388.2|99363.2|99392.8|99367.8|99385.1|99360.1|38
1655462740000|2022-06-17 10:45:40|99387.4|99362.4|99364.4|99339.4|99392.8|99367.8|99364.4|99339.4|39
1655462750000|2022-06-17 10:45:50|99364.7|99339.7|99366.2|99341.2|99370.9|99345.9|99357.8|99332.8|68
1655462760000|2022-06-17 10:46:00|99366.5|99341.5|99367.3|99342.3|99373.1|99348.1|99364|99339|65
1655462770000|2022-06-17 10:46:10|99366.3|99341.3|99380.4|99355.4|99380.4|99355.4|99366.3|99341.3|62
1655462780000|2022-06-17 10:46:20|99380.5|99355.5|99369.1|99344.1|99381.8|99356.8|99369.1|99344.1|61
1655462790000|2022-06-17 10:46:30|99368.7|99343.7|99374.6|99349.6|99382.6|99357.6|99368.3|99343.3|58
1655462800000|2022-06-17 10:46:40|99375|99350|99374.8|99349.8|99380.6|99355.6|99371.8|99346.8|50
1655462810000|2022-06-17 10:46:50|99374.4|99349.4|99376.7|99351.7|99379.5|99354.5|99374.4|99349.4|41
1655462820000|2022-06-17 10:47:00|99377|99352|99386.9|99361.9|99386.9|99361.9|99369.1|99344.1|51
1655462830000|2022-06-17 10:47:10|99387|99362|99380.8|99355.8|99387|99362|99379.9|99354.9|39
1655462840000|2022-06-17 10:47:20|99381.3|99356.3|99358.1|99333.1|99383.5|99358.5|99358.1|99333.1|60
1655462850000|2022-06-17 10:47:30|99359.9|99334.9|99344.5|99319.5|99359.9|99334.9|99344.1|99319.1|53
1655462860000|2022-06-17 10:47:40|99342.9|99317.9|99328.6|99303.6|99342.9|99317.9|99326.6|99301.6|58
1655462870000|2022-06-17 10:47:50|99328.8|99303.8|99334|99309|99334.4|99309.4|99325.2|99300.2|55
1655462880000|2022-06-17 10:48:00|99334.2|99309.2|99355.7|99330.7|99356|99331|99334|99309|52
1655462890000|2022-06-17 10:48:10|99356.1|99331.1|99355.7|99330.7|99361.2|99336.2|99350.8|99325.8|57
1655462900000|2022-06-17 10:48:20|99356|99331|99348.9|99323.9|99358.7|99333.7|99348.7|99323.7|38
1655462910000|2022-06-17 10:48:30|99349.7|99324.7|99357.2|99332.2|99358.2|99333.2|99349|99324|38
1655462920000|2022-06-17 10:48:40|99357.3|99332.3|99333|99308|99357.7|99332.7|99330.7|99305.7|48
1655462930000|2022-06-17 10:48:50|99332.8|99307.8|99327.6|99302.6|99332.8|99307.8|99326.4|99301.4|42
1655462940000|2022-06-17 10:49:00|99327.7|99302.7|99332.9|99307.9|99333.4|99308.4|99327.7|99302.7|35
1655462950000|2022-06-17 10:49:10|99333|99308|99339.9|99314.9|99341.8|99316.8|99333|99308|31
1655462960000|2022-06-17 10:49:20|99339.8|99314.8|99349.2|99324.2|99349.2|99324.2|99339.4|99314.4|50
1655462970000|2022-06-17 10:49:30|99349.5|99324.5|99341.8|99316.8|99349.5|99324.5|99341.7|99316.7|42
1655462980000|2022-06-17 10:49:40|99341.5|99316.5|99349.2|99324.2|99351.4|99326.4|99336.1|99311.1|52
1655462990000|2022-06-17 10:49:50|99349.1|99324.1|99343.2|99318.2|99349.1|99324.1|99342.6|99317.6|26
1655463000000|2022-06-17 10:50:00|99345.3|99320.3|99341.2|99316.2|99351.7|99326.7|99339|99314|54
1655463010000|2022-06-17 10:50:10|99337.6|99312.6|99324.8|99299.8|99337.6|99312.6|99324.8|99299.8|49
1655463020000|2022-06-17 10:50:20|99324.9|99299.9|99316.1|99291.1|99325.4|99300.4|99316.1|99291.1|43
1655463030000|2022-06-17 10:50:30|99316.3|99291.3|99322.4|99297.4|99328.9|99303.9|99315.8|99290.8|61
1655463040000|2022-06-17 10:50:40|99323.1|99298.1|99318.7|99293.7|99323.6|99298.6|99316.8|99291.8|45
1655463050000|2022-06-17 10:50:50|99318.9|99293.9|99313.1|99288.1|99318.9|99293.9|99308.8|99283.8|64
1655463060000|2022-06-17 10:51:00|99312.7|99287.7|99302.2|99277.2|99312.7|99287.7|99290.4|99265.4|71
1655463070000|2022-06-17 10:51:10|99301.9|99276.9|99299.9|99274.9|99302.1|99277.1|99298.9|99273.9|42
1655463080000|2022-06-17 10:51:20|99299.6|99274.6|99288.3|99263.3|99305.7|99280.7|99286.8|99261.8|57
1655463090000|2022-06-17 10:51:30|99288.7|99263.7|99285|99260|99296.8|99271.8|99281.1|99256.1|48
1655463100000|2022-06-17 10:51:40|99285.4|99260.4|99281|99256|99285.4|99260.4|99262.7|99237.7|69
1655463110000|2022-06-17 10:51:50|99280.2|99255.2|99285.1|99260.1|99289.9|99264.9|99273.7|99248.7|54
1655463120000|2022-06-17 10:52:00|99286.1|99261.1|99297.5|99272.5|99297.9|99272.9|99286.1|99261.1|49
1655463130000|2022-06-17 10:52:10|99296.6|99271.6|99306.6|99281.6|99307|99282|99296.1|99271.1|55
1655463140000|2022-06-17 10:52:20|99305.5|99280.5|99294.8|99269.8|99307.4|99282.4|99290.1|99265.1|54
1655463150000|2022-06-17 10:52:30|99295.2|99270.2|99301.8|99276.8|99305.4|99280.4|99294.5|99269.5|43
1655463160000|2022-06-17 10:52:40|99303.1|99278.1|99307.7|99282.7|99315|99290|99302.7|99277.7|55
1655463170000|2022-06-17 10:52:50|99307.6|99282.6|99316.9|99291.9|99317|99292|99307.6|99282.6|36
1655463180000|2022-06-17 10:53:00|99316.3|99291.3|99304|99279|99318.1|99293.1|99302.8|99277.8|48
1655463190000|2022-06-17 10:53:10|99303.4|99278.4|99313.9|99288.9|99314.9|99289.9|99300.7|99275.7|59
1655463200000|2022-06-17 10:53:20|99313.6|99288.6|99309.1|99284.1|99316.3|99291.3|99303.1|99278.1|63
1655463210000|2022-06-17 10:53:30|99309.3|99284.3|99304.5|99279.5|99312.4|99287.4|99304.3|99279.3|57
1655463220000|2022-06-17 10:53:40|99303.7|99278.7|99310.7|99285.7|99313.1|99288.1|99301|99276|60
1655463230000|2022-06-17 10:53:50|99310.2|99285.2|99302|99277|99311.4|99286.4|99291.8|99266.8|64
1655463240000|2022-06-17 10:54:00|99302.4|99277.4|99295.8|99270.8|99302.4|99277.4|99290.2|99265.2|70
1655463250000|2022-06-17 10:54:10|99295.7|99270.7|99305.4|99280.4|99305.4|99280.4|99288.1|99263.1|63
1655463260000|2022-06-17 10:54:20|99303.6|99278.6|99318.8|99293.8|99320.4|99295.4|99302.8|99277.8|51
1655463270000|2022-06-17 10:54:30|99317.1|99292.1|99301.9|99276.9|99317.1|99292.1|99298.7|99273.7|53
1655463280000|2022-06-17 10:54:40|99299.9|99274.9|99301.6|99276.6|99307.5|99282.5|99299.9|99274.9|53
1655463290000|2022-06-17 10:54:50|99301.4|99276.4|99296.3|99271.3|99301.4|99276.4|99294.1|99269.1|58
1655463300000|2022-06-17 10:55:00|99296.4|99271.4|99283.8|99258.8|99296.4|99271.4|99280|99255|54
1655463310000|2022-06-17 10:55:10|99283.6|99258.6|99292.5|99267.5|99294.3|99269.3|99282.4|99257.4|52
1655463320000|2022-06-17 10:55:20|99293.2|99268.2|99297.6|99272.6|99300.4|99275.4|99292.6|99267.6|40
1655463330000|2022-06-17 10:55:30|99297|99272|99309.8|99284.8|99309.8|99284.8|99296.9|99271.9|49
1655463340000|2022-06-17 10:55:40|99309.9|99284.9|99307.3|99282.3|99310.6|99285.6|99306.7|99281.7|30
1655463350000|2022-06-17 10:55:50|99304.9|99279.9|99314.3|99289.3|99315.1|99290.1|99303.7|99278.7|59
1655463360000|2022-06-17 10:56:00|99314.9|99289.9|99323.3|99298.3|99327.3|99302.3|99314.6|99289.6|55
1655463370000|2022-06-17 10:56:10|99322.7|99297.7|99329.8|99304.8|99329.8|99304.8|99314.4|99289.4|60
1655463380000|2022-06-17 10:56:20|99328.4|99303.4|99335.1|99310.1|99337.6|99312.6|99326.9|99301.9|60
1655463390000|2022-06-17 10:56:30|99335.3|99310.3|99335.3|99310.3|99342|99317|99331.8|99306.8|42
1655463400000|2022-06-17 10:56:40|99336.2|99311.2|99344.7|99319.7|99348.2|99323.2|99336|99311|58
1655463410000|2022-06-17 10:56:50|99346.6|99321.6|99348.8|99323.8|99353.6|99328.6|99342.5|99317.5|68
1655463420000|2022-06-17 10:57:00|99351.2|99326.2|99367.5|99342.5|99379.3|99354.3|99351.2|99326.2|62
1655463430000|2022-06-17 10:57:10|99370.5|99345.5|99371.8|99346.8|99374.3|99349.3|99363.2|99338.2|59
1655463440000|2022-06-17 10:57:20|99371.7|99346.7|99367.5|99342.5|99373.9|99348.9|99367.4|99342.4|57
1655463450000|2022-06-17 10:57:30|99369.5|99344.5|99373.4|99348.4|99377|99352|99369.5|99344.5|58
1655463460000|2022-06-17 10:57:40|99373|99348|99386.5|99361.5|99386.5|99361.5|99372.4|99347.4|60
1655463470000|2022-06-17 10:57:50|99385|99360|99380.1|99355.1|99388.2|99363.2|99379.1|99354.1|55
1655463480000|2022-06-17 10:58:00|99380.5|99355.5|99380.8|99355.8|99385.3|99360.3|99378.3|99353.3|53
1655463490000|2022-06-17 10:58:10|99380|99355|99376.4|99351.4|99382.5|99357.5|99373.6|99348.6|54
1655463500000|2022-06-17 10:58:20|99376.5|99351.5|99381.6|99356.6|99381.9|99356.9|99367.5|99342.5|65
1655463510000|2022-06-17 10:58:30|99381.7|99356.7|99381.5|99356.5|99384.6|99359.6|99375.4|99350.4|49
1655463520000|2022-06-17 10:58:40|99381|99356|99381.7|99356.7|99382.8|99357.8|99373.6|99348.6|40
1655463530000|2022-06-17 10:58:50|99382.2|99357.2|99375.9|99350.9|99383.9|99358.9|99374.7|99349.7|49
1655463540000|2022-06-17 10:59:00|99375|99350|99378|99353|99379.3|99354.3|99372.3|99347.3|57
1655463550000|2022-06-17 10:59:10|99378.8|99353.8|99378|99353|99382.5|99357.5|99374.1|99349.1|54
1655463560000|2022-06-17 10:59:20|99378.8|99353.8|99360.1|99335.1|99379.7|99354.7|99360.1|99335.1|56
1655463570000|2022-06-17 10:59:30|99359.2|99334.2|99369|99344|99369.6|99344.6|99353.5|99328.5|47
1655463580000|2022-06-17 10:59:40|99366.8|99341.8|99369.8|99344.8|99371.4|99346.4|99365.3|99340.3|51
1655463590000|2022-06-17 10:59:50|99369.6|99344.6|99366.9|99341.9|99374.7|99349.7|99364.7|99339.7|54
1655463600000|2022-06-17 11:00:00|99367.7|99342.7|99357.9|99332.9|99373|99348|99353.9|99328.9|70
1655463610000|2022-06-17 11:00:10|99354|99329|99334.9|99309.9|99358.7|99333.7|99330.5|99305.5|70
1655463620000|2022-06-17 11:00:20|99335|99310|99337.6|99312.6|99344|99319|99331.4|99306.4|68
1655463630000|2022-06-17 11:00:30|99337.1|99312.1|99366.2|99341.2|99366.2|99341.2|99337.1|99312.1|68
1655463640000|2022-06-17 11:00:40|99367.9|99342.9|99397.3|99372.3|99397.3|99372.3|99367.9|99342.9|69
1655463650000|2022-06-17 11:00:50|99398.5|99373.5|99395.6|99370.6|99401.1|99376.1|99393|99368|65
1655463660000|2022-06-17 11:01:00|99395.7|99370.7|99392.5|99367.5|99397.1|99372.1|99390.3|99365.3|63
1655463670000|2022-06-17 11:01:10|99392.1|99367.1|99386.9|99361.9|99393.7|99368.7|99386.6|99361.6|54
1655463680000|2022-06-17 11:01:20|99387.3|99362.3|99391|99366|99393.5|99368.5|99386.6|99361.6|52
1655463690000|2022-06-17 11:01:30|99390.2|99365.2|99367.1|99342.1|99391.9|99366.9|99365.6|99340.6|65
1655463700000|2022-06-17 11:01:40|99370|99345|99369.8|99344.8|99375.9|99350.9|99362.2|99337.2|64
1655463710000|2022-06-17 11:01:50|99369.5|99344.5|99368.3|99343.3|99377.1|99352.1|99363.5|99338.5|67
1655463720000|2022-06-17 11:02:00|99368.9|99343.9|99375.7|99350.7|99375.9|99350.9|99368.2|99343.2|49
1655463730000|2022-06-17 11:02:10|99375.6|99350.6|99384.7|99359.7|99388.6|99363.6|99374.4|99349.4|48
1655463740000|2022-06-17 11:02:20|99384.6|99359.6|99380|99355|99385.3|99360.3|99376.2|99351.2|53
1655463750000|2022-06-17 11:02:30|99379.8|99354.8|99383|99358|99389.9|99364.9|99377.8|99352.8|62
1655463760000|2022-06-17 11:02:40|99383.5|99358.5|99355|99330|99383.9|99358.9|99352.6|99327.6|71
1655463770000|2022-06-17 11:02:50|99354.8|99329.8|99353.2|99328.2|99355.7|99330.7|99348.3|99323.3|62
1655463780000|2022-06-17 11:03:00|99351.5|99326.5|99356|99331|99357.8|99332.8|99349.5|99324.5|61
1655463790000|2022-06-17 11:03:10|99355.8|99330.8|99356.6|99331.6|99357.7|99332.7|99353.2|99328.2|54
1655463800000|2022-06-17 11:03:20|99356.9|99331.9|99359.2|99334.2|99359.3|99334.3|99355.3|99330.3|53
1655463810000|2022-06-17 11:03:30|99359.5|99334.5|99362.6|99337.6|99369.6|99344.6|99359|99334|59
1655463820000|2022-06-17 11:03:40|99362.4|99337.4|99353.7|99328.7|99362.7|99337.7|99351.2|99326.2|62
1655463830000|2022-06-17 11:03:50|99354.2|99329.2|99366.3|99341.3|99367|99342|99353.8|99328.8|53
1655463840000|2022-06-17 11:04:00|99366.4|99341.4|99394.2|99369.2|99394.9|99369.9|99366.4|99341.4|59
1655463850000|2022-06-17 11:04:10|99393.4|99368.4|99395|99370|99398.1|99373.1|99384.2|99359.2|59
1655463860000|2022-06-17 11:04:20|99395.5|99370.5|99381.2|99356.2|99396|99371|99373|99348|65
1655463870000|2022-06-17 11:04:30|99381|99356|99392.5|99367.5|99393.8|99368.8|99379.9|99354.9|49
1655463880000|2022-06-17 11:04:40|99392.7|99367.7|99377.2|99352.2|99393.1|99368.1|99367.8|99342.8|61
1655463890000|2022-06-17 11:04:50|99377.4|99352.4|99382.9|99357.9|99389.1|99364.1|99376.1|99351.1|60
1655463900000|2022-06-17 11:05:00|99381.5|99356.5|99379.5|99354.5|99393.6|99368.6|99375.7|99350.7|66
1655463910000|2022-06-17 11:05:10|99380.4|99355.4|99380.2|99355.2|99395.5|99370.5|99378.4|99353.4|67
1655463920000|2022-06-17 11:05:20|99379.3|99354.3|99368.9|99343.9|99382.8|99357.8|99368.3|99343.3|61
1655463930000|2022-06-17 11:05:30|99369.6|99344.6|99370.6|99345.6|99370.6|99345.6|99367.6|99342.6|52
1655463940000|2022-06-17 11:05:40|99370.7|99345.7|99376|99351|99385.6|99360.6|99369.4|99344.4|49
1655463950000|2022-06-17 11:05:50|99376.4|99351.4|99376.1|99351.1|99376.4|99351.4|99367.8|99342.8|61
1655463960000|2022-06-17 11:06:00|99376.8|99351.8|99373.3|99348.3|99377.5|99352.5|99370.8|99345.8|58
1655463970000|2022-06-17 11:06:10|99371.5|99346.5|99373.2|99348.2|99376|99351|99367.2|99342.2|54
1655463980000|2022-06-17 11:06:20|99373.4|99348.4|99377|99352|99378.2|99353.2|99373.1|99348.1|44
1655463990000|2022-06-17 11:06:30|99376.6|99351.6|99370.1|99345.1|99383.4|99358.4|99370.1|99345.1|55
1655464000000|2022-06-17 11:06:40|99370.9|99345.9|99353.2|99328.2|99372.6|99347.6|99350.6|99325.6|62
1655464010000|2022-06-17 11:06:50|99353.6|99328.6|99346.5|99321.5|99356.1|99331.1|99346.1|99321.1|62
1655464020000|2022-06-17 11:07:00|99344.7|99319.7|99351.3|99326.3|99357.8|99332.8|99344.7|99319.7|57
1655464030000|2022-06-17 11:07:10|99351.5|99326.5|99338.1|99313.1|99353.1|99328.1|99337.5|99312.5|45
1655464040000|2022-06-17 11:07:20|99340.3|99315.3|99338.8|99313.8|99340.6|99315.6|99332.1|99307.1|47
1655464050000|2022-06-17 11:07:30|99338.7|99313.7|99338.1|99313.1|99339.4|99314.4|99334.3|99309.3|46
1655464060000|2022-06-17 11:07:40|99337.1|99312.1|99337.4|99312.4|99343.1|99318.1|99335.6|99310.6|47
1655464070000|2022-06-17 11:07:50|99337.2|99312.2|99337|99312|99342.6|99317.6|99334.1|99309.1|44
1655464080000|2022-06-17 11:08:00|99335.6|99310.6|99321.7|99296.7|99335.8|99310.8|99318.5|99293.5|52
1655464090000|2022-06-17 11:08:10|99319.4|99294.4|99339.6|99314.6|99339.6|99314.6|99308.9|99283.9|66
1655464100000|2022-06-17 11:08:20|99339.7|99314.7|99349.5|99324.5|99349.6|99324.6|99339.7|99314.7|41
1655464110000|2022-06-17 11:08:30|99348.8|99323.8|99345.9|99320.9|99349.2|99324.2|99343.4|99318.4|30
1655464120000|2022-06-17 11:08:40|99345.6|99320.6|99338.4|99313.4|99348.6|99323.6|99338.4|99313.4|45
1655464130000|2022-06-17 11:08:50|99340.3|99315.3|99334.7|99309.7|99340.3|99315.3|99331.2|99306.2|62
1655464140000|2022-06-17 11:09:00|99333.7|99308.7|99336.9|99311.9|99345.1|99320.1|99332.5|99307.5|59
1655464150000|2022-06-17 11:09:10|99337.1|99312.1|99349.8|99324.8|99352.5|99327.5|99331.2|99306.2|64
1655464160000|2022-06-17 11:09:20|99349.9|99324.9|99348.6|99323.6|99351.6|99326.6|99345.1|99320.1|47
1655464170000|2022-06-17 11:09:30|99348.4|99323.4|99346.2|99321.2|99349.8|99324.8|99341.3|99316.3|56
1655464180000|2022-06-17 11:09:40|99347.4|99322.4|99343.2|99318.2|99351.3|99326.3|99342.2|99317.2|48
1655464190000|2022-06-17 11:09:50|99343.4|99318.4|99343|99318|99345.3|99320.3|99342.1|99317.1|39
1655464200000|2022-06-17 11:10:00|99342.9|99317.9|99351.7|99326.7|99353.4|99328.4|99340.1|99315.1|51
1655464210000|2022-06-17 11:10:10|99352.5|99327.5|99381.8|99356.8|99389.5|99364.5|99352.3|99327.3|71
1655464220000|2022-06-17 11:10:20|99382.1|99357.1|99381.6|99356.6|99392.1|99367.1|99379.8|99354.8|65
1655464230000|2022-06-17 11:10:30|99380.1|99355.1|99384.7|99359.7|99384.7|99359.7|99378.6|99353.6|51
1655464240000|2022-06-17 11:10:40|99385.5|99360.5|99395.3|99370.3|99399.4|99374.4|99381.3|99356.3|70
1655464250000|2022-06-17 11:10:50|99396.2|99371.2|99411.3|99386.3|99416.6|99391.6|99390.9|99365.9|65
1655464260000|2022-06-17 11:11:00|99411.7|99386.7|99407.4|99382.4|99417.9|99392.9|99402.3|99377.3|67
1655464270000|2022-06-17 11:11:10|99406.7|99381.7|99407|99382|99416.3|99391.3|99402.2|99377.2|60
1655464280000|2022-06-17 11:11:20|99408.5|99383.5|99405.4|99380.4|99408.9|99383.9|99403.2|99378.2|47
1655464290000|2022-06-17 11:11:30|99404.3|99379.3|99408.8|99383.8|99410|99385|99404.3|99379.3|49
1655464300000|2022-06-17 11:11:40|99409.6|99384.6|99420.3|99395.3|99427.3|99402.3|99408.2|99383.2|48
1655464310000|2022-06-17 11:11:50|99420.1|99395.1|99404.1|99379.1|99421.3|99396.3|99403.8|99378.8|57
1655464320000|2022-06-17 11:12:00|99402.5|99377.5|99408.8|99383.8|99409.6|99384.6|99400.9|99375.9|56
1655464330000|2022-06-17 11:12:10|99409.1|99384.1|99409.9|99384.9|99410.1|99385.1|99405.4|99380.4|38
1655464340000|2022-06-17 11:12:20|99412|99387|99421.6|99396.6|99422|99397|99411|99386|55
1655464350000|2022-06-17 11:12:30|99421.8|99396.8|99433|99408|99433|99408|99420.6|99395.6|51
1655464360000|2022-06-17 11:12:40|99432.9|99407.9|99423.2|99398.2|99432.9|99407.9|99422.2|99397.2|67
1655464370000|2022-06-17 11:12:50|99422.2|99397.2|99416.4|99391.4|99422.5|99397.5|99414.9|99389.9|54
1655464380000|2022-06-17 11:13:00|99416.2|99391.2|99416.6|99391.6|99416.7|99391.7|99406.5|99381.5|53
1655464390000|2022-06-17 11:13:10|99416.4|99391.4|99424.1|99399.1|99426.2|99401.2|99416.4|99391.4|41
1655464400000|2022-06-17 11:13:20|99423.8|99398.8|99422.4|99397.4|99431.1|99406.1|99422.4|99397.4|36
1655464410000|2022-06-17 11:13:30|99423.3|99398.3|99409.9|99384.9|99423.9|99398.9|99408|99383|59
1655464420000|2022-06-17 11:13:40|99409.6|99384.6|99405.7|99380.7|99410.4|99385.4|99404.1|99379.1|59
1655464430000|2022-06-17 11:13:50|99405.6|99380.6|99391.3|99366.3|99406|99381|99383.8|99358.8|65
1655464440000|2022-06-17 11:14:00|99391.2|99366.2|99386.3|99361.3|99391.2|99366.2|99376.7|99351.7|69
1655464450000|2022-06-17 11:14:10|99385.8|99360.8|99388.7|99363.7|99391|99366|99376.8|99351.8|59
1655464460000|2022-06-17 11:14:20|99389.1|99364.1|99392.4|99367.4|99395.9|99370.9|99388.9|99363.9|51
1655464470000|2022-06-17 11:14:30|99391.7|99366.7|99387|99362|99392.5|99367.5|99386.9|99361.9|62
1655464480000|2022-06-17 11:14:40|99390|99365|99399.3|99374.3|99399.5|99374.5|99389|99364|46
1655464490000|2022-06-17 11:14:50|99398.7|99373.7|99387.4|99362.4|99400|99375|99386.2|99361.2|51
1655464500000|2022-06-17 11:15:00|99387.3|99362.3|99385.3|99360.3|99387.3|99362.3|99380.7|99355.7|50
1655464510000|2022-06-17 11:15:10|99383.6|99358.6|99376.8|99351.8|99384.8|99359.8|99373.4|99348.4|42
1655464520000|2022-06-17 11:15:20|99378.5|99353.5|99370.9|99345.9|99379.1|99354.1|99370.6|99345.6|43
1655464530000|2022-06-17 11:15:30|99371.7|99346.7|99374.4|99349.4|99375.2|99350.2|99365.4|99340.4|58
1655464540000|2022-06-17 11:15:40|99377.9|99352.9|99387.2|99362.2|99389.3|99364.3|99377.4|99352.4|62
1655464550000|2022-06-17 11:15:50|99387.6|99362.6|99389|99364|99389|99364|99382.4|99357.4|58
1655464560000|2022-06-17 11:16:00|99388.8|99363.8|99390.6|99365.6|99399.3|99374.3|99388.8|99363.8|63
1655464570000|2022-06-17 11:16:10|99391.8|99366.8|99395.2|99370.2|99395.7|99370.7|99384.2|99359.2|59
1655464580000|2022-06-17 11:16:20|99396.3|99371.3|99387.7|99362.7|99396.3|99371.3|99387.7|99362.7|57
1655464590000|2022-06-17 11:16:30|99388.6|99363.6|99381.4|99356.4|99389.7|99364.7|99381.4|99356.4|38
1655464600000|2022-06-17 11:16:40|99381.8|99356.8|99387.8|99362.8|99388.8|99363.8|99380|99355|47
1655464610000|2022-06-17 11:16:50|99386.8|99361.8|99386.6|99361.6|99388.5|99363.5|99379.7|99354.7|43
1655464620000|2022-06-17 11:17:00|99387.3|99362.3|99396.3|99371.3|99396.3|99371.3|99386.7|99361.7|41
1655464630000|2022-06-17 11:17:10|99395.7|99370.7|99384.8|99359.8|99395.7|99370.7|99377.1|99352.1|52
1655464640000|2022-06-17 11:17:20|99384.4|99359.4|99385.5|99360.5|99390.8|99365.8|99379.9|99354.9|60
1655464650000|2022-06-17 11:17:30|99385.2|99360.2|99385.3|99360.3|99390.6|99365.6|99378.2|99353.2|59
1655464660000|2022-06-17 11:17:40|99381.8|99356.8|99367.2|99342.2|99386.7|99361.7|99367.2|99342.2|70
1655464670000|2022-06-17 11:17:50|99368.8|99343.8|99357|99332|99371.4|99346.4|99346.7|99321.7|71
1655464680000|2022-06-17 11:18:00|99357.8|99332.8|99374.6|99349.6|99379.4|99354.4|99357.8|99332.8|67
1655464690000|2022-06-17 11:18:10|99375.3|99350.3|99393.1|99368.1|99393.3|99368.3|99374.2|99349.2|66
1655464700000|2022-06-17 11:18:20|99393.3|99368.3|99417|99392|99417|99392|99392.7|99367.7|59
1655464710000|2022-06-17 11:18:30|99417.2|99392.2|99422.9|99397.9|99424.4|99399.4|99415.3|99390.3|60
1655464720000|2022-06-17 11:18:40|99423.1|99398.1|99416.7|99391.7|99424.5|99399.5|99415.8|99390.8|47
1655464730000|2022-06-17 11:18:50|99416.4|99391.4|99414|99389|99416.4|99391.4|99397.1|99372.1|65
1655464740000|2022-06-17 11:19:00|99413.9|99388.9|99436.1|99411.1|99436.6|99411.6|99413.6|99388.6|56
1655464750000|2022-06-17 11:19:10|99435.6|99410.6|99433.6|99408.6|99444|99419|99431.4|99406.4|41
1655464760000|2022-06-17 11:19:20|99433.8|99408.8|99431.9|99406.9|99434.2|99409.2|99426.5|99401.5|43
1655464770000|2022-06-17 11:19:30|99432.3|99407.3|99428.3|99403.3|99433.8|99408.8|99426.2|99401.2|42
1655464780000|2022-06-17 11:19:40|99428.5|99403.5|99448.9|99423.9|99454|99429|99428.5|99403.5|48
1655464790000|2022-06-17 11:19:50|99450.7|99425.7|99450.4|99425.4|99451.4|99426.4|99449.9|99424.9|23
1655464800000|2022-06-17 11:20:00|99449.9|99424.9|99443.9|99418.9|99450.4|99425.4|99441.5|99416.5|14
1655464810000|2022-06-17 11:20:10|99443.5|99418.5|99449.2|99424.2|99450|99425|99441|99416|46
1655464820000|2022-06-17 11:20:20|99449.4|99424.4|99462.5|99437.5|99462.5|99437.5|99447.9|99422.9|59
1655464830000|2022-06-17 11:20:30|99463.3|99438.3|99457.1|99432.1|99464.3|99439.3|99452|99427|54
1655464840000|2022-06-17 11:20:40|99457|99432|99459.5|99434.5|99461.9|99436.9|99454|99429|39
1655464850000|2022-06-17 11:20:50|99459|99434|99463.3|99438.3|99463.5|99438.5|99454.5|99429.5|47
1655464860000|2022-06-17 11:21:00|99463|99438|99455.8|99430.8|99464.2|99439.2|99454.8|99429.8|53
1655464870000|2022-06-17 11:21:10|99455.4|99430.4|99445.8|99420.8|99460.7|99435.7|99439.4|99414.4|62
1655464880000|2022-06-17 11:21:20|99446.8|99421.8|99455.8|99430.8|99457|99432|99441.5|99416.5|58
1655464890000|2022-06-17 11:21:30|99456.6|99431.6|99454.3|99429.3|99456.6|99431.6|99447.9|99422.9|44
1655464900000|2022-06-17 11:21:40|99453.6|99428.6|99461.9|99436.9|99461.9|99436.9|99453.4|99428.4|46
1655464910000|2022-06-17 11:21:50|99462|99437|99465.9|99440.9|99469.4|99444.4|99459.7|99434.7|45
1655464920000|2022-06-17 11:22:00|99465.8|99440.8|99452.4|99427.4|99465.8|99440.8|99451.6|99426.6|62
1655464930000|2022-06-17 11:22:10|99452.3|99427.3|99454.6|99429.6|99457|99432|99449.4|99424.4|64
1655464940000|2022-06-17 11:22:20|99454.5|99429.5|99452.5|99427.5|99455.2|99430.2|99447.3|99422.3|65
1655464950000|2022-06-17 11:22:30|99453.1|99428.1|99457.9|99432.9|99460|99435|99452.5|99427.5|65
1655464960000|2022-06-17 11:22:40|99457.1|99432.1|99466.8|99441.8|99468|99443|99448.9|99423.9|59
1655464970000|2022-06-17 11:22:50|99467|99442|99444.5|99419.5|99467.2|99442.2|99444.5|99419.5|47
1655464980000|2022-06-17 11:23:00|99445.2|99420.2|99456.8|99431.8|99458.2|99433.2|99444.4|99419.4|49
1655464990000|2022-06-17 11:23:10|99456.4|99431.4|99436.7|99411.7|99456.4|99431.4|99432.6|99407.6|69
1655465000000|2022-06-17 11:23:20|99440.2|99415.2|99450.5|99425.5|99451.5|99426.5|99440.2|99415.2|57
1655465010000|2022-06-17 11:23:30|99449.2|99424.2|99451.2|99426.2|99452.4|99427.4|99448.7|99423.7|41
1655465020000|2022-06-17 11:23:40|99451|99426|99452.4|99427.4|99454.2|99429.2|99451|99426|42
1655465030000|2022-06-17 11:23:50|99452.3|99427.3|99451.9|99426.9|99452.7|99427.7|99450.3|99425.3|34
1655465040000|2022-06-17 11:24:00|99452.7|99427.7|99460.4|99435.4|99460.8|99435.8|99452.7|99427.7|41
1655465050000|2022-06-17 11:24:10|99460.7|99435.7|99469.8|99444.8|99472.6|99447.6|99459.6|99434.6|47
1655465060000|2022-06-17 11:24:20|99470.1|99445.1|99465.9|99440.9|99472.7|99447.7|99464.3|99439.3|53
1655465070000|2022-06-17 11:24:30|99466.4|99441.4|99473.3|99448.3|99474.4|99449.4|99461|99436|65
1655465080000|2022-06-17 11:24:40|99472.3|99447.3|99439.5|99414.5|99472.9|99447.9|99439|99414|73
1655465090000|2022-06-17 11:24:50|99440.6|99415.6|99423.7|99398.7|99442.1|99417.1|99420.9|99395.9|72
1655465100000|2022-06-17 11:25:00|99423.9|99398.9|99423.2|99398.2|99430.1|99405.1|99419.5|99394.5|58
1655465110000|2022-06-17 11:25:10|99423.1|99398.1|99429.4|99404.4|99432|99407|99422.5|99397.5|44
1655465120000|2022-06-17 11:25:20|99428.1|99403.1|99411.7|99386.7|99428.8|99403.8|99411.7|99386.7|60
1655465130000|2022-06-17 11:25:30|99410.7|99385.7|99387.8|99362.8|99410.7|99385.7|99382.6|99357.6|56
1655465140000|2022-06-17 11:25:40|99388.1|99363.1|99385.2|99360.2|99400.2|99375.2|99384.9|99359.9|60
1655465150000|2022-06-17 11:25:50|99385.9|99360.9|99386.5|99361.5|99387.8|99362.8|99385.3|99360.3|34
1655465160000|2022-06-17 11:26:00|99386.4|99361.4|99393.5|99368.5|99393.5|99368.5|99383.4|99358.4|51
1655465170000|2022-06-17 11:26:10|99392.8|99367.8|99404.7|99379.7|99404.9|99379.9|99392.8|99367.8|50
1655465180000|2022-06-17 11:26:20|99403.3|99378.3|99418.9|99393.9|99419.7|99394.7|99402.5|99377.5|56
1655465190000|2022-06-17 11:26:30|99418.5|99393.5|99421.6|99396.6|99424|99399|99415.6|99390.6|56
1655465200000|2022-06-17 11:26:40|99422.4|99397.4|99417|99392|99423.9|99398.9|99416.5|99391.5|39
1655465210000|2022-06-17 11:26:50|99417.9|99392.9|99409.2|99384.2|99420.8|99395.8|99404.5|99379.5|57
1655465220000|2022-06-17 11:27:00|99409.3|99384.3|99415.2|99390.2|99416.3|99391.3|99407.8|99382.8|34
1655465230000|2022-06-17 11:27:10|99418.7|99393.7|99410.7|99385.7|99419.3|99394.3|99410.7|99385.7|43
1655465240000|2022-06-17 11:27:20|99410.4|99385.4|99411.4|99386.4|99412.7|99387.7|99409.8|99384.8|40
1655465250000|2022-06-17 11:27:30|99410.9|99385.9|99407.2|99382.2|99413.5|99388.5|99406.8|99381.8|51
1655465260000|2022-06-17 11:27:40|99407.4|99382.4|99399.9|99374.9|99407.7|99382.7|99396.8|99371.8|50
1655465270000|2022-06-17 11:27:50|99402.1|99377.1|99408.2|99383.2|99409.6|99384.6|99401.2|99376.2|45
1655465280000|2022-06-17 11:28:00|99407.9|99382.9|99406.7|99381.7|99416.9|99391.9|99405.8|99380.8|59
1655465290000|2022-06-17 11:28:10|99406.2|99381.2|99396.4|99371.4|99409.4|99384.4|99393.2|99368.2|53
1655465300000|2022-06-17 11:28:20|99396.2|99371.2|99403|99378|99403|99378|99395.4|99370.4|35
1655465310000|2022-06-17 11:28:30|99403.1|99378.1|99418.4|99393.4|99418.9|99393.9|99403|99378|47
1655465320000|2022-06-17 11:28:40|99418.9|99393.9|99449.8|99424.8|99452.1|99427.1|99418.9|99393.9|54
1655465330000|2022-06-17 11:28:50|99449.5|99424.5|99443.5|99418.5|99454.1|99429.1|99440.9|99415.9|62
1655465340000|2022-06-17 11:29:00|99443.4|99418.4|99423.2|99398.2|99446.1|99421.1|99423|99398|62
1655465350000|2022-06-17 11:29:10|99423|99398|99421.7|99396.7|99423.5|99398.5|99418.8|99393.8|46
1655465360000|2022-06-17 11:29:20|99423.5|99398.5|99415.1|99390.1|99424.1|99399.1|99413.9|99388.9|37
1655465370000|2022-06-17 11:29:30|99414.9|99389.9|99415.6|99390.6|99420.8|99395.8|99413.3|99388.3|43
1655465380000|2022-06-17 11:29:40|99415.7|99390.7|99411.8|99386.8|99418.2|99393.2|99411.5|99386.5|57
1655465390000|2022-06-17 11:29:50|99412.1|99387.1|99394.5|99369.5|99414.6|99389.6|99393.4|99368.4|62
1655465400000|2022-06-17 11:30:00|99394.7|99369.7|99392.2|99367.2|99397.4|99372.4|99387.5|99362.5|53
1655465410000|2022-06-17 11:30:10|99392.3|99367.3|99404.2|99379.2|99406.8|99381.8|99392.3|99367.3|44
1655465420000|2022-06-17 11:30:20|99404.5|99379.5|99403.6|99378.6|99404.7|99379.7|99399.7|99374.7|37
1655465430000|2022-06-17 11:30:30|99403.5|99378.5|99388|99363|99403.9|99378.9|99386.5|99361.5|53
1655465440000|2022-06-17 11:30:40|99388.1|99363.1|99384.5|99359.5|99388.2|99363.2|99375.6|99350.6|53
1655465450000|2022-06-17 11:30:50|99384.4|99359.4|99400.3|99375.3|99403.3|99378.3|99381.6|99356.6|67
1655465460000|2022-06-17 11:31:00|99400.9|99375.9|99407.4|99382.4|99413.4|99388.4|99400.8|99375.8|60
1655465470000|2022-06-17 11:31:10|99407.5|99382.5|99404.7|99379.7|99407.7|99382.7|99394.3|99369.3|57
1655465480000|2022-06-17 11:31:20|99404.5|99379.5|99418.5|99393.5|99418.5|99393.5|99398.6|99373.6|49
1655465490000|2022-06-17 11:31:30|99418.9|99393.9|99405.4|99380.4|99420.6|99395.6|99405.4|99380.4|52
1655465500000|2022-06-17 11:31:40|99405|99380|99407.7|99382.7|99410.9|99385.9|99404.8|99379.8|54
1655465510000|2022-06-17 11:31:50|99408.5|99383.5|99411|99386|99412.2|99387.2|99406.1|99381.1|52
1655465520000|2022-06-17 11:32:00|99410.9|99385.9|99411.2|99386.2|99416.6|99391.6|99409.4|99384.4|65
1655465530000|2022-06-17 11:32:10|99411.4|99386.4|99452.6|99427.6|99454.7|99429.7|99411.3|99386.3|53
1655465540000|2022-06-17 11:32:20|99452.5|99427.5|99445.1|99420.1|99458.5|99433.5|99444.3|99419.3|41
1655465550000|2022-06-17 11:32:30|99445.5|99420.5|99445|99420|99449.7|99424.7|99444.3|99419.3|38
1655465560000|2022-06-17 11:32:40|99444.8|99419.8|99445.9|99420.9|99447.5|99422.5|99444.8|99419.8|39
1655465570000|2022-06-17 11:32:50|99444.1|99419.1|99446.2|99421.2|99446.6|99421.6|99443.9|99418.9|34
1655465580000|2022-06-17 11:33:00|99446.3|99421.3|99453.2|99428.2|99458.2|99433.2|99446|99421|41
1655465590000|2022-06-17 11:33:10|99453.3|99428.3|99449.7|99424.7|99460.5|99435.5|99447.9|99422.9|46
1655465600000|2022-06-17 11:33:20|99450|99425|99452.1|99427.1|99456.8|99431.8|99449.9|99424.9|52
1655465610000|2022-06-17 11:33:30|99452.5|99427.5|99447.1|99422.1|99452.7|99427.7|99445.1|99420.1|34
1655465620000|2022-06-17 11:33:40|99447.3|99422.3|99447|99422|99447.3|99422.3|99446.3|99421.3|28
1655465630000|2022-06-17 11:33:50|99447.6|99422.6|99461.2|99436.2|99463.3|99438.3|99446.7|99421.7|54
1655465640000|2022-06-17 11:34:00|99461.1|99436.1|99458.5|99433.5|99461.2|99436.2|99452.5|99427.5|61
1655465650000|2022-06-17 11:34:10|99458.4|99433.4|99445.5|99420.5|99458.7|99433.7|99445.3|99420.3|46
1655465660000|2022-06-17 11:34:20|99445.6|99420.6|99450.9|99425.9|99451.5|99426.5|99444.7|99419.7|42
1655465670000|2022-06-17 11:34:30|99449.7|99424.7|99462.6|99437.6|99466.8|99441.8|99449.7|99424.7|64
1655465680000|2022-06-17 11:34:40|99462.9|99437.9|99476.5|99451.5|99477.6|99452.6|99462.5|99437.5|54
1655465690000|2022-06-17 11:34:50|99476.7|99451.7|99472.4|99447.4|99477.6|99452.6|99471.7|99446.7|50
1655465700000|2022-06-17 11:35:00|99473.1|99448.1|99479.1|99454.1|99480.4|99455.4|99465|99440|49
1655465710000|2022-06-17 11:35:10|99477.3|99452.3|99489.4|99464.4|99489.4|99464.4|99475.7|99450.7|62
1655465720000|2022-06-17 11:35:20|99490.5|99465.5|99503.3|99478.3|99505|99480|99490.5|99465.5|70
1655465730000|2022-06-17 11:35:30|99501.7|99476.7|99507.6|99482.6|99510.3|99485.3|99501.7|99476.7|50
1655465740000|2022-06-17 11:35:40|99507.5|99482.5|99510.2|99485.2|99518.7|99493.7|99507.5|99482.5|56
1655465750000|2022-06-17 11:35:50|99509.6|99484.6|99510|99485|99511|99486|99505.8|99480.8|44
1655465760000|2022-06-17 11:36:00|99510.2|99485.2|99519.7|99494.7|99520.4|99495.4|99504.5|99479.5|63
1655465770000|2022-06-17 11:36:10|99519.4|99494.4|99523.6|99498.6|99524.6|99499.6|99515.9|99490.9|53
1655465780000|2022-06-17 11:36:20|99522.4|99497.4|99527.1|99502.1|99530.8|99505.8|99520.6|99495.6|56
1655465790000|2022-06-17 11:36:30|99526.7|99501.7|99535.3|99510.3|99542.9|99517.9|99526.2|99501.2|52
1655465800000|2022-06-17 11:36:40|99534|99509|99533.2|99508.2|99536.8|99511.8|99530.5|99505.5|48
1655465810000|2022-06-17 11:36:50|99533.7|99508.7|99536.7|99511.7|99539.3|99514.3|99532.4|99507.4|61
1655465820000|2022-06-17 11:37:00|99535.4|99510.4|99534.4|99509.4|99537.2|99512.2|99527.5|99502.5|49
1655465830000|2022-06-17 11:37:10|99532.4|99507.4|99546.2|99521.2|99546.8|99521.8|99531|99506|50
1655465840000|2022-06-17 11:37:20|99546.5|99521.5|99549.1|99524.1|99552.8|99527.8|99539.5|99514.5|66
1655465850000|2022-06-17 11:37:30|99550.2|99525.2|99553.3|99528.3|99555.3|99530.3|99539.8|99514.8|62
1655465860000|2022-06-17 11:37:40|99553.5|99528.5|99556.9|99531.9|99556.9|99531.9|99546.6|99521.6|58
1655465870000|2022-06-17 11:37:50|99557.2|99532.2|99551.2|99526.2|99559.9|99534.9|99551.2|99526.2|53
1655465880000|2022-06-17 11:38:00|99550.7|99525.7|99528.3|99503.3|99552.6|99527.6|99526.1|99501.1|50
1655465890000|2022-06-17 11:38:10|99535.3|99510.3|99539.8|99514.8|99543.9|99518.9|99526.4|99501.4|60
1655465900000|2022-06-17 11:38:20|99539.9|99514.9|99548.7|99523.7|99552.7|99527.7|99537.5|99512.5|56
1655465910000|2022-06-17 11:38:30|99547.7|99522.7|99546.8|99521.8|99549|99524|99545.8|99520.8|28
1655465920000|2022-06-17 11:38:40|99547|99522|99547.7|99522.7|99552.9|99527.9|99544.3|99519.3|44
1655465930000|2022-06-17 11:38:50|99547.8|99522.8|99533.2|99508.2|99547.8|99522.8|99532.5|99507.5|40
1655465940000|2022-06-17 11:39:00|99536.3|99511.3|99527.2|99502.2|99536.3|99511.3|99524.4|99499.4|55
1655465950000|2022-06-17 11:39:10|99530|99505|99533.9|99508.9|99540.2|99515.2|99528.5|99503.5|57
1655465960000|2022-06-17 11:39:20|99534.5|99509.5|99537.3|99512.3|99538.9|99513.9|99532.3|99507.3|59
1655465970000|2022-06-17 11:39:30|99535.7|99510.7|99556|99531|99556|99531|99535.3|99510.3|56
1655465980000|2022-06-17 11:39:40|99556.1|99531.1|99555.3|99530.3|99558.6|99533.6|99549|99524|55
1655465990000|2022-06-17 11:39:50|99555|99530|99562|99537|99562|99537|99555|99530|49
1655466000000|2022-06-17 11:40:00|99562.2|99537.2|99547.5|99522.5|99562.2|99537.2|99545.3|99520.3|43
1655466010000|2022-06-17 11:40:10|99547.2|99522.2|99539.3|99514.3|99548.7|99523.7|99539.1|99514.1|54
1655466020000|2022-06-17 11:40:20|99539.4|99514.4|99542.5|99517.5|99542.5|99517.5|99535.8|99510.8|45
1655466030000|2022-06-17 11:40:30|99542.3|99517.3|99542.4|99517.4|99546.9|99521.9|99540.2|99515.2|45
1655466040000|2022-06-17 11:40:40|99541.7|99516.7|99540.3|99515.3|99542.7|99517.7|99533|99508|48
1655466050000|2022-06-17 11:40:50|99539.3|99514.3|99550.1|99525.1|99556.2|99531.2|99539.3|99514.3|48
1655466060000|2022-06-17 11:41:00|99551|99526|99552.2|99527.2|99552.2|99527.2|99546.1|99521.1|42
1655466070000|2022-06-17 11:41:10|99552|99527|99567.5|99542.5|99570.5|99545.5|99551.8|99526.8|56
1655466080000|2022-06-17 11:41:20|99569.1|99544.1|99563.1|99538.1|99569.4|99544.4|99560.4|99535.4|42
1655466090000|2022-06-17 11:41:30|99562.8|99537.8|99558.2|99533.2|99565.1|99540.1|99550.3|99525.3|52
1655466100000|2022-06-17 11:41:40|99558.7|99533.7|99568.3|99543.3|99574.3|99549.3|99558.4|99533.4|49
1655466110000|2022-06-17 11:41:50|99570|99545|99574.3|99549.3|99576.1|99551.1|99568.4|99543.4|56
1655466120000|2022-06-17 11:42:00|99574.4|99549.4|99567.3|99542.3|99577.1|99552.1|99567.3|99542.3|59
1655466130000|2022-06-17 11:42:10|99562.9|99537.9|99562.4|99537.4|99563.9|99538.9|99560.4|99535.4|57
1655466140000|2022-06-17 11:42:20|99561.2|99536.2|99562.2|99537.2|99563.4|99538.4|99556.2|99531.2|55
1655466150000|2022-06-17 11:42:30|99563.7|99538.7|99560.9|99535.9|99563.7|99538.7|99559.4|99534.4|50
1655466160000|2022-06-17 11:42:40|99560.3|99535.3|99556.1|99531.1|99562.2|99537.2|99550.4|99525.4|56
1655466170000|2022-06-17 11:42:50|99556.2|99531.2|99553.6|99528.6|99556.2|99531.2|99552.5|99527.5|39
1655466180000|2022-06-17 11:43:00|99554.7|99529.7|99552.8|99527.8|99558.5|99533.5|99550.3|99525.3|53
1655466190000|2022-06-17 11:43:10|99554.7|99529.7|99551.7|99526.7|99554.8|99529.8|99549|99524|38
1655466200000|2022-06-17 11:43:20|99551.2|99526.2|99559|99534|99560.8|99535.8|99550|99525|47
1655466210000|2022-06-17 11:43:30|99558.9|99533.9|99561.2|99536.2|99561.7|99536.7|99558.8|99533.8|36
1655466220000|2022-06-17 11:43:40|99561|99536|99557.3|99532.3|99561|99536|99554.8|99529.8|43
1655466230000|2022-06-17 11:43:50|99556.8|99531.8|99558.1|99533.1|99558.9|99533.9|99555.6|99530.6|24
1655466240000|2022-06-17 11:44:00|99557.8|99532.8|99564.5|99539.5|99569.4|99544.4|99555.9|99530.9|54
1655466250000|2022-06-17 11:44:10|99566.4|99541.4|99575.4|99550.4|99577.9|99552.9|99566.4|99541.4|44
1655466260000|2022-06-17 11:44:20|99573.1|99548.1|99573.2|99548.2|99574.8|99549.8|99567.2|99542.2|48
1655466270000|2022-06-17 11:44:30|99572.4|99547.4|99574.5|99549.5|99576|99551|99572.1|99547.1|30
1655466280000|2022-06-17 11:44:40|99575|99550|99570.9|99545.9|99576.7|99551.7|99568.7|99543.7|37
1655466290000|2022-06-17 11:44:50|99570.3|99545.3|99561.9|99536.9|99570.6|99545.6|99560.3|99535.3|42
1655466300000|2022-06-17 11:45:00|99561.8|99536.8|99565.7|99540.7|99565.7|99540.7|99560.5|99535.5|40
1655466310000|2022-06-17 11:45:10|99563.7|99538.7|99561.4|99536.4|99565.8|99540.8|99561|99536|32
1655466320000|2022-06-17 11:45:20|99561.2|99536.2|99569|99544|99569.2|99544.2|99560.6|99535.6|31
1655466330000|2022-06-17 11:45:30|99568.8|99543.8|99564.5|99539.5|99569.2|99544.2|99564.2|99539.2|43
1655466340000|2022-06-17 11:45:40|99564.2|99539.2|99579.7|99554.7|99580.7|99555.7|99564.2|99539.2|45
1655466350000|2022-06-17 11:45:50|99580|99555|99576.3|99551.3|99580.2|99555.2|99575.7|99550.7|39
1655466360000|2022-06-17 11:46:00|99575.5|99550.5|99593.1|99568.1|99593.1|99568.1|99575.5|99550.5|51
1655466370000|2022-06-17 11:46:10|99592.9|99567.9|99601.3|99576.3|99602.6|99577.6|99592.9|99567.9|48
1655466380000|2022-06-17 11:46:20|99601.1|99576.1|99599|99574|99601.5|99576.5|99598.4|99573.4|31
1655466390000|2022-06-17 11:46:30|99598.7|99573.7|99601.6|99576.6|99601.7|99576.7|99597|99572|27
1655466400000|2022-06-17 11:46:40|99598|99573|99600.3|99575.3|99601.6|99576.6|99598|99573|25
1655466410000|2022-06-17 11:46:50|99601.4|99576.4|99594.3|99569.3|99601.4|99576.4|99593.8|99568.8|50
1655466420000|2022-06-17 11:47:00|99594.5|99569.5|99594.1|99569.1|99595.2|99570.2|99590.5|99565.5|37
1655466430000|2022-06-17 11:47:10|99594.2|99569.2|99590.7|99565.7|99602.6|99577.6|99589.1|99564.1|56
1655466440000|2022-06-17 11:47:20|99591.6|99566.6|99594|99569|99596.1|99571.1|99591.6|99566.6|37
1655466450000|2022-06-17 11:47:30|99593.9|99568.9|99580.5|99555.5|99594|99569|99577.6|99552.6|56
1655466460000|2022-06-17 11:47:40|99580.4|99555.4|99581.7|99556.7|99584.5|99559.5|99577.1|99552.1|56
1655466470000|2022-06-17 11:47:50|99582.3|99557.3|99578.9|99553.9|99583.1|99558.1|99577.6|99552.6|30
1655466480000|2022-06-17 11:48:00|99577.9|99552.9|99550.8|99525.8|99579.3|99554.3|99545.7|99520.7|53
1655466490000|2022-06-17 11:48:10|99550.7|99525.7|99527.8|99502.8|99550.8|99525.8|99526.3|99501.3|49
1655466500000|2022-06-17 11:48:20|99528.1|99503.1|99554.1|99529.1|99554.8|99529.8|99528.1|99503.1|32
1655466510000|2022-06-17 11:48:30|99554.6|99529.6|99558.7|99533.7|99562.4|99537.4|99553.6|99528.6|46
1655466520000|2022-06-17 11:48:40|99558.2|99533.2|99549.3|99524.3|99558.2|99533.2|99549.3|99524.3|53
1655466530000|2022-06-17 11:48:50|99547.7|99522.7|99549.4|99524.4|99556.9|99531.9|99546|99521|55
1655466540000|2022-06-17 11:49:00|99549.7|99524.7|99552.1|99527.1|99552.4|99527.4|99544.8|99519.8|55
1655466550000|2022-06-17 11:49:10|99551.8|99526.8|99559|99534|99559|99534|99549.3|99524.3|57
1655466560000|2022-06-17 11:49:20|99561.7|99536.7|99565.2|99540.2|99567.6|99542.6|99558.3|99533.3|55
1655466570000|2022-06-17 11:49:30|99565.5|99540.5|99559.7|99534.7|99567.7|99542.7|99552.2|99527.2|55
1655466580000|2022-06-17 11:49:40|99559.6|99534.6|99563.6|99538.6|99566.3|99541.3|99558.8|99533.8|53
1655466590000|2022-06-17 11:49:50|99563.7|99538.7|99552.9|99527.9|99563.7|99538.7|99539.5|99514.5|68
1655466600000|2022-06-17 11:50:00|99552.1|99527.1|99568.3|99543.3|99569.8|99544.8|99552.1|99527.1|65
1655466610000|2022-06-17 11:50:10|99569.8|99544.8|99555.8|99530.8|99570.2|99545.2|99547.9|99522.9|62
1655466620000|2022-06-17 11:50:20|99555.9|99530.9|99569.1|99544.1|99569.8|99544.8|99555.9|99530.9|47
1655466630000|2022-06-17 11:50:30|99569.2|99544.2|99558.4|99533.4|99571.6|99546.6|99558.4|99533.4|30
1655466640000|2022-06-17 11:50:40|99557.3|99532.3|99554.8|99529.8|99568|99543|99552.6|99527.6|58
1655466650000|2022-06-17 11:50:50|99554.7|99529.7|99539|99514|99554.7|99529.7|99536.2|99511.2|55
1655466660000|2022-06-17 11:51:00|99538.7|99513.7|99543.3|99518.3|99543.5|99518.5|99536.4|99511.4|47
1655466670000|2022-06-17 11:51:10|99542.5|99517.5|99543.7|99518.7|99546.5|99521.5|99537|99512|50
1655466680000|2022-06-17 11:51:20|99543.2|99518.2|99541.9|99516.9|99550.9|99525.9|99539.3|99514.3|61
1655466690000|2022-06-17 11:51:30|99544|99519|99552.3|99527.3|99553.6|99528.6|99542.1|99517.1|61
1655466700000|2022-06-17 11:51:40|99552.4|99527.4|99545.8|99520.8|99552.4|99527.4|99542.8|99517.8|45
1655466710000|2022-06-17 11:51:50|99546|99521|99537.5|99512.5|99546|99521|99536.1|99511.1|55
1655466720000|2022-06-17 11:52:00|99539|99514|99540.8|99515.8|99541.4|99516.4|99533.1|99508.1|61
1655466730000|2022-06-17 11:52:10|99541.1|99516.1|99535.1|99510.1|99545|99520|99535.1|99510.1|51
1655466740000|2022-06-17 11:52:20|99541.5|99516.5|99537.3|99512.3|99544.6|99519.6|99533.7|99508.7|60
1655466750000|2022-06-17 11:52:30|99535.7|99510.7|99542.2|99517.2|99544.1|99519.1|99532.6|99507.6|60
1655466760000|2022-06-17 11:52:40|99541.9|99516.9|99542.7|99517.7|99544.5|99519.5|99537.4|99512.4|51
1655466770000|2022-06-17 11:52:50|99542.6|99517.6|99526.4|99501.4|99546|99521|99524.3|99499.3|66
1655466780000|2022-06-17 11:53:00|99526.1|99501.1|99519|99494|99526.3|99501.3|99515.6|99490.6|66
1655466790000|2022-06-17 11:53:10|99519.2|99494.2|99525|99500|99525.1|99500.1|99518.3|99493.3|43
1655466800000|2022-06-17 11:53:20|99526.4|99501.4|99536.6|99511.6|99537.1|99512.1|99526.4|99501.4|48
1655466810000|2022-06-17 11:53:30|99536.4|99511.4|99523.1|99498.1|99537.5|99512.5|99522.1|99497.1|47
1655466820000|2022-06-17 11:53:40|99521.9|99496.9|99528|99503|99528.9|99503.9|99516.7|99491.7|60
1655466830000|2022-06-17 11:53:50|99528.6|99503.6|99524.7|99499.7|99539.3|99514.3|99519.4|99494.4|75
1655466840000|2022-06-17 11:54:00|99525|99500|99527.2|99502.2|99528.8|99503.8|99524|99499|46
1655466850000|2022-06-17 11:54:10|99527.6|99502.6|99535|99510|99536.7|99511.7|99526|99501|57
1655466860000|2022-06-17 11:54:20|99535.1|99510.1|99535|99510|99537|99512|99533.1|99508.1|45
1655466870000|2022-06-17 11:54:30|99535.2|99510.2|99539.3|99514.3|99539.3|99514.3|99533.7|99508.7|34
1655466880000|2022-06-17 11:54:40|99539|99514|99543.9|99518.9|99544.3|99519.3|99537.5|99512.5|46
1655466890000|2022-06-17 11:54:50|99543.6|99518.6|99569.5|99544.5|99574.8|99549.8|99542.1|99517.1|52
1655466900000|2022-06-17 11:55:00|99567.8|99542.8|99552.6|99527.6|99568.7|99543.7|99550.5|99525.5|54
1655466910000|2022-06-17 11:55:10|99552.8|99527.8|99531|99506|99552.8|99527.8|99529|99504|54
1655466920000|2022-06-17 11:55:20|99531.2|99506.2|99521.3|99496.3|99531.6|99506.6|99517.2|99492.2|61
1655466930000|2022-06-17 11:55:30|99520.6|99495.6|99511.3|99486.3|99527.6|99502.6|99506.5|99481.5|57
1655466940000|2022-06-17 11:55:40|99511.2|99486.2|99505|99480|99519|99494|99503.4|99478.4|57
1655466950000|2022-06-17 11:55:50|99505.2|99480.2|99487.2|99462.2|99506|99481|99484.4|99459.4|53
1655466960000|2022-06-17 11:56:00|99489.1|99464.1|99490.1|99465.1|99493|99468|99483.7|99458.7|52
1655466970000|2022-06-17 11:56:10|99489.8|99464.8|99513.4|99488.4|99513.5|99488.5|99482.1|99457.1|66
1655466980000|2022-06-17 11:56:20|99513.5|99488.5|99503.3|99478.3|99513.5|99488.5|99487.1|99462.1|61
1655466990000|2022-06-17 11:56:30|99503.6|99478.6|99502|99477|99512.7|99487.7|99490.8|99465.8|61
1655467000000|2022-06-17 11:56:40|99503.9|99478.9|99483.3|99458.3|99505.5|99480.5|99481|99456|56
1655467010000|2022-06-17 11:56:50|99481.9|99456.9|99487.7|99462.7|99498.8|99473.8|99479.3|99454.3|62
1655467020000|2022-06-17 11:57:00|99501.6|99476.6|99489.7|99464.7|99520.3|99495.3|99489.7|99464.7|67
1655467030000|2022-06-17 11:57:10|99496|99471|99498.1|99473.1|99502.5|99477.5|99484.2|99459.2|53
1655467040000|2022-06-17 11:57:20|99498.2|99473.2|99493.9|99468.9|99498.2|99473.2|99489.9|99464.9|63
1655467050000|2022-06-17 11:57:30|99493.6|99468.6|99519.1|99494.1|99519.1|99494.1|99491.3|99466.3|57
1655467060000|2022-06-17 11:57:40|99517.6|99492.6|99524|99499|99526.6|99501.6|99512.8|99487.8|73
1655467070000|2022-06-17 11:57:50|99523.2|99498.2|99553.4|99528.4|99555.7|99530.7|99521.9|99496.9|75
1655467080000|2022-06-17 11:58:00|99553.3|99528.3|99572|99547|99594.8|99569.8|99552.3|99527.3|79
1655467090000|2022-06-17 11:58:10|99572.6|99547.6|99582.2|99557.2|99588.7|99563.7|99572.5|99547.5|74
1655467100000|2022-06-17 11:58:20|99584.5|99559.5|99621.4|99596.4|99621.8|99596.8|99582.8|99557.8|70
1655467110000|2022-06-17 11:58:30|99622|99597|99591|99566|99622|99597|99588.2|99563.2|72
1655467120000|2022-06-17 11:58:40|99592|99567|99599.7|99574.7|99600.6|99575.6|99584.2|99559.2|53
1655467130000|2022-06-17 11:58:50|99601.7|99576.7|99607.8|99582.8|99630.3|99605.3|99601.7|99576.7|67
1655467140000|2022-06-17 11:59:00|99607.7|99582.7|99587.5|99562.5|99607.7|99582.7|99586.8|99561.8|60
1655467150000|2022-06-17 11:59:10|99590.9|99565.9|99584.5|99559.5|99608.8|99583.8|99582.4|99557.4|59
1655467160000|2022-06-17 11:59:20|99585.2|99560.2|99581.4|99556.4|99586.8|99561.8|99572.8|99547.8|59
1655467170000|2022-06-17 11:59:30|99581.6|99556.6|99586.4|99561.4|99589.8|99564.8|99576.6|99551.6|63
1655467180000|2022-06-17 11:59:40|99586.1|99561.1|99610|99585|99628.4|99603.4|99575.8|99550.8|72
1655467190000|2022-06-17 11:59:50|99606.8|99581.8|99572.7|99547.7|99607.8|99582.8|99572.3|99547.3|72
1655467200000|2022-06-17 12:00:00|99575.2|99550.2|99585.7|99560.7|99585.7|99560.7|99554.3|99529.3|78
1655467210000|2022-06-17 12:00:10|99586.1|99561.1|99593.4|99568.4|99605.2|99580.2|99586.1|99561.1|75
1655467220000|2022-06-17 12:00:20|99593.8|99568.8|99612.8|99587.8|99617.1|99592.1|99591|99566|72
1655467230000|2022-06-17 12:00:30|99612.9|99587.9|99612.8|99587.8|99618.3|99593.3|99602|99577|67
1655467240000|2022-06-17 12:00:40|99611.7|99586.7|99603.5|99578.5|99615|99590|99588.8|99563.8|71
1655467250000|2022-06-17 12:00:50|99603|99578|99596.8|99571.8|99605.5|99580.5|99582.2|99557.2|73
1655467260000|2022-06-17 12:01:00|99596.9|99571.9|99598.5|99573.5|99602.3|99577.3|99592.5|99567.5|61
1655467270000|2022-06-17 12:01:10|99598.6|99573.6|99593.9|99568.9|99598.7|99573.7|99579|99554|63
1655467280000|2022-06-17 12:01:20|99594.9|99569.9|99608.5|99583.5|99613.3|99588.3|99594.9|99569.9|63
1655467290000|2022-06-17 12:01:30|99609.3|99584.3|99617.5|99592.5|99627|99602|99607.6|99582.6|69
1655467300000|2022-06-17 12:01:40|99618.3|99593.3|99632.2|99607.2|99632.8|99607.8|99617.6|99592.6|66
1655467310000|2022-06-17 12:01:50|99633.5|99608.5|99631.9|99606.9|99633.5|99608.5|99620.5|99595.5|71
1655467320000|2022-06-17 12:02:00|99632.8|99607.8|99615.9|99590.9|99632.8|99607.8|99612.3|99587.3|71
1655467330000|2022-06-17 12:02:10|99616.2|99591.2|99618.3|99593.3|99618.5|99593.5|99585.3|99560.3|70
1655467340000|2022-06-17 12:02:20|99619.4|99594.4|99636.5|99611.5|99636.6|99611.6|99615.2|99590.2|67
1655467350000|2022-06-17 12:02:30|99636.8|99611.8|99675.6|99650.6|99675.6|99650.6|99636|99611|70
1655467360000|2022-06-17 12:02:40|99675.9|99650.9|99683.9|99658.9|99691.7|99666.7|99675.9|99650.9|75
1655467370000|2022-06-17 12:02:50|99684.3|99659.3|99696.2|99671.2|99704.6|99679.6|99684.3|99659.3|70
1655467380000|2022-06-17 12:03:00|99696|99671|99686.9|99661.9|99697.7|99672.7|99676.2|99651.2|72
1655467390000|2022-06-17 12:03:10|99689.6|99664.6|99680.7|99655.7|99691.6|99666.6|99672|99647|65
1655467400000|2022-06-17 12:03:20|99680.6|99655.6|99667.1|99642.1|99680.6|99655.6|99667.1|99642.1|51
1655467410000|2022-06-17 12:03:30|99667.3|99642.3|99635.4|99610.4|99667.3|99642.3|99635.4|99610.4|68
1655467420000|2022-06-17 12:03:40|99634.9|99609.9|99609.7|99584.7|99635.1|99610.1|99609.7|99584.7|75
1655467430000|2022-06-17 12:03:50|99610.1|99585.1|99618.2|99593.2|99618.5|99593.5|99603.5|99578.5|66
1655467440000|2022-06-17 12:04:00|99617.7|99592.7|99628.5|99603.5|99634.6|99609.6|99617.7|99592.7|71
1655467450000|2022-06-17 12:04:10|99625.9|99600.9|99621.2|99596.2|99628.6|99603.6|99621.2|99596.2|58
1655467460000|2022-06-17 12:04:20|99622|99597|99606.8|99581.8|99622|99597|99597.5|99572.5|65
1655467470000|2022-06-17 12:04:30|99606.5|99581.5|99602.1|99577.1|99607.2|99582.2|99598.8|99573.8|64
1655467480000|2022-06-17 12:04:40|99602.4|99577.4|99601.6|99576.6|99615.9|99590.9|99592.7|99567.7|68
1655467490000|2022-06-17 12:04:50|99602.3|99577.3|99633.1|99608.1|99633.1|99608.1|99599.2|99574.2|62
1655467500000|2022-06-17 12:05:00|99632.3|99607.3|99661|99636|99663|99638|99629.1|99604.1|73
1655467510000|2022-06-17 12:05:10|99664.6|99639.6|99661.9|99636.9|99668.2|99643.2|99655|99630|55
1655467520000|2022-06-17 12:05:20|99662.4|99637.4|99678.2|99653.2|99690.6|99665.6|99662|99637|63
1655467530000|2022-06-17 12:05:30|99678.5|99653.5|99661.8|99636.8|99680.1|99655.1|99656.9|99631.9|63
1655467540000|2022-06-17 12:05:40|99661.1|99636.1|99665.7|99640.7|99665.7|99640.7|99651|99626|63
1655467550000|2022-06-17 12:05:50|99664.4|99639.4|99653|99628|99681.3|99656.3|99653|99628|68
1655467560000|2022-06-17 12:06:00|99652.7|99627.7|99667.3|99642.3|99669.2|99644.2|99651.3|99626.3|63
1655467570000|2022-06-17 12:06:10|99667.2|99642.2|99663|99638|99669.5|99644.5|99659.4|99634.4|54
1655467580000|2022-06-17 12:06:20|99662.5|99637.5|99677|99652|99679.8|99654.8|99662.3|99637.3|67
1655467590000|2022-06-17 12:06:30|99673.5|99648.5|99712.8|99687.8|99712.8|99687.8|99672.5|99647.5|71
1655467600000|2022-06-17 12:06:40|99710.6|99685.6|99688.1|99663.1|99711.1|99686.1|99682.6|99657.6|67
1655467610000|2022-06-17 12:06:50|99688.2|99663.2|99700.7|99675.7|99710.4|99680.4|99687.9|99660.4|69
1655467620000|2022-06-17 12:07:00|99698.6|99673.6|99686.8|99661.8|99699.9|99674.9|99684.4|99659.4|59
1655467630000|2022-06-17 12:07:10|99686.9|99661.9|99671.5|99646.5|99692|99667|99665.4|99640.4|62
1655467640000|2022-06-17 12:07:20|99671.4|99646.4|99677.7|99652.7|99680.3|99655.3|99667|99642|60
1655467650000|2022-06-17 12:07:30|99680|99655|99696.8|99671.8|99701.8|99676.8|99680|99655|69
1655467660000|2022-06-17 12:07:40|99694.5|99669.5|99697|99672|99702|99677|99676.2|99651.2|69
1655467670000|2022-06-17 12:07:50|99695.1|99670.1|99690.6|99665.6|99706.3|99681.3|99686.9|99661.9|68
1655467680000|2022-06-17 12:08:00|99689.7|99664.7|99690.4|99665.4|99692.5|99667.5|99687.5|99662.5|63
1655467690000|2022-06-17 12:08:10|99691.8|99666.8|99708.8|99683.8|99711.2|99686.2|99689.2|99664.2|67
1655467700000|2022-06-17 12:08:20|99709.7|99684.7|99706|99681|99714.3|99689.3|99702.4|99677.4|64
1655467710000|2022-06-17 12:08:30|99705.3|99680.3|99706.6|99681.6|99717.8|99692.8|99702.7|99677.7|72
1655467720000|2022-06-17 12:08:40|99706.8|99681.8|99713.8|99688.8|99717.2|99692.2|99706.8|99681.8|55
1655467730000|2022-06-17 12:08:50|99714.3|99689.3|99719.1|99694.1|99721.6|99696.6|99709.4|99684.4|49
1655467740000|2022-06-17 12:09:00|99719.5|99694.5|99717.3|99692.3|99719.5|99694.5|99710.5|99685.5|44
1655467750000|2022-06-17 12:09:10|99718|99693|99717.6|99692.6|99720.6|99695.6|99708.9|99683.9|50
1655467760000|2022-06-17 12:09:20|99719|99694|99726.9|99701.9|99736.1|99711.1|99718.6|99693.6|56
1655467770000|2022-06-17 12:09:30|99729.8|99704.8|99746.2|99721.2|99747|99722|99729.8|99704.8|55
1655467780000|2022-06-17 12:09:40|99746|99721|99737.3|99712.3|99746|99721|99734|99709|53
1655467790000|2022-06-17 12:09:50|99737|99712|99749.5|99724.5|99749.8|99724.8|99734.3|99709.3|41
1655467800000|2022-06-17 12:10:00|99750|99725|99740.1|99715.1|99752.5|99727.5|99739.1|99714.1|68
1655467810000|2022-06-17 12:10:10|99741.4|99716.4|99741.6|99716.6|99747.6|99722.6|99737|99712|64
1655467820000|2022-06-17 12:10:20|99740.9|99715.9|99745.5|99720.5|99746.6|99721.6|99738.5|99713.5|48
1655467830000|2022-06-17 12:10:30|99745.6|99720.6|99742.7|99717.7|99756.2|99731.2|99741.9|99716.9|56
1655467840000|2022-06-17 12:10:40|99741.8|99716.8|99743|99718|99751.4|99726.4|99740.2|99715.2|52
1655467850000|2022-06-17 12:10:50|99743.8|99718.8|99743.9|99718.9|99746|99721|99738.8|99713.8|51
1655467860000|2022-06-17 12:11:00|99744|99719|99749.2|99724.2|99749.2|99724.2|99736.6|99711.6|47
1655467870000|2022-06-17 12:11:10|99749.1|99724.1|99712.2|99687.2|99749.1|99724.1|99712.2|99687.2|64
1655467880000|2022-06-17 12:11:20|99713.9|99688.9|99697.9|99672.9|99714.7|99689.7|99695.7|99670.7|59
1655467890000|2022-06-17 12:11:30|99697.4|99672.4|99670.3|99645.3|99698.9|99673.9|99666.9|99641.9|60
1655467900000|2022-06-17 12:11:40|99669.8|99644.8|99645.1|99620.1|99671.2|99646.2|99644.6|99619.6|69
1655467910000|2022-06-17 12:11:50|99646.3|99621.3|99692.3|99667.3|99692.3|99667.3|99645.8|99620.8|55
1655467920000|2022-06-17 12:12:00|99692.8|99667.8|99713.9|99688.9|99713.9|99688.9|99691.9|99666.9|67
1655467930000|2022-06-17 12:12:10|99712.6|99687.6|99726.8|99701.8|99728|99703|99711.5|99686.5|61
1655467940000|2022-06-17 12:12:20|99726|99701|99725.7|99700.7|99726.3|99701.3|99718.9|99693.9|59
1655467950000|2022-06-17 12:12:30|99726.6|99701.6|99718|99693|99730.8|99705.8|99717.8|99692.8|40
1655467960000|2022-06-17 12:12:40|99717.8|99692.8|99701.8|99676.8|99718.3|99693.3|99700.1|99675.1|38
1655467970000|2022-06-17 12:12:50|99702.1|99677.1|99701.6|99676.6|99707.3|99682.3|99693|99668|56
1655467980000|2022-06-17 12:13:00|99701|99676|99695.4|99670.4|99708.8|99683.8|99695.4|99670.4|58
1655467990000|2022-06-17 12:13:10|99691.8|99666.8|99695.1|99670.1|99696.6|99671.6|99691.8|99666.8|42
1655468000000|2022-06-17 12:13:20|99694.5|99669.5|99671.4|99646.4|99697.5|99672.5|99669.1|99644.1|64
1655468010000|2022-06-17 12:13:30|99672.4|99647.4|99667.1|99642.1|99673|99648|99660.5|99635.5|54
1655468020000|2022-06-17 12:13:40|99666.9|99641.9|99660.9|99635.9|99673.6|99648.6|99659.7|99634.7|50
1655468030000|2022-06-17 12:13:50|99660.7|99635.7|99674.8|99649.8|99675.3|99650.3|99659.9|99634.9|55
1655468040000|2022-06-17 12:14:00|99674.1|99649.1|99703.2|99678.2|99703.8|99678.8|99674.1|99649.1|62
1655468050000|2022-06-17 12:14:10|99703.1|99678.1|99673.5|99648.5|99703.6|99678.6|99673.2|99648.2|50
1655468060000|2022-06-17 12:14:20|99672.4|99647.4|99689.6|99664.6|99691.5|99666.5|99671.1|99646.1|55
1655468070000|2022-06-17 12:14:30|99689.9|99664.9|99683.4|99658.4|99690|99665|99680.7|99655.7|56
1655468080000|2022-06-17 12:14:40|99682.5|99657.5|99686.7|99661.7|99687|99662|99677.6|99652.6|51
1655468090000|2022-06-17 12:14:50|99686.2|99661.2|99681.2|99656.2|99689|99664|99680.3|99655.3|47
1655468100000|2022-06-17 12:15:00|99680.5|99655.5|99680.3|99655.3|99684.2|99659.2|99676|99651|64
1655468110000|2022-06-17 12:15:10|99680.5|99655.5|99690.1|99665.1|99690.4|99665.4|99669.6|99644.6|67
1655468120000|2022-06-17 12:15:20|99689.3|99664.3|99701.5|99676.5|99702.5|99677.5|99687.3|99662.3|61
1655468130000|2022-06-17 12:15:30|99702|99677|99706.6|99681.6|99708.4|99683.4|99695.5|99670.5|56
1655468140000|2022-06-17 12:15:40|99705.4|99680.4|99698.9|99673.9|99705.5|99680.5|99694.3|99669.3|57
1655468150000|2022-06-17 12:15:50|99700|99675|99701.5|99676.5|99706.2|99681.2|99693.6|99668.6|57
1655468160000|2022-06-17 12:16:00|99701.9|99676.9|99692.2|99667.2|99711.2|99686.2|99692.2|99667.2|61
1655468170000|2022-06-17 12:16:10|99692.9|99667.9|99695.6|99670.6|99701.7|99676.7|99692.9|99667.9|46
1655468180000|2022-06-17 12:16:20|99694.4|99669.4|99700.1|99675.1|99707.8|99682.8|99694.4|99669.4|62
1655468190000|2022-06-17 12:16:30|99701.8|99676.8|99724.1|99699.1|99728.1|99703.1|99701.8|99676.8|58
1655468200000|2022-06-17 12:16:40|99724.6|99699.6|99735.6|99710.6|99735.8|99710.8|99723.7|99698.7|50
1655468210000|2022-06-17 12:16:50|99735.5|99710.5|99725.4|99700.4|99735.5|99710.5|99722.3|99697.3|53
1655468220000|2022-06-17 12:17:00|99723.8|99698.8|99722.2|99697.2|99725.9|99700.9|99721.2|99696.2|37
1655468230000|2022-06-17 12:17:10|99722.3|99697.3|99701|99676|99722.9|99697.9|99700.9|99675.9|53
1655468240000|2022-06-17 12:17:20|99702.3|99677.3|99706.1|99681.1|99713.1|99688.1|99697.7|99672.7|49
1655468250000|2022-06-17 12:17:30|99706.2|99681.2|99718|99693|99718.2|99693.2|99704.7|99679.7|42
1655468260000|2022-06-17 12:17:40|99720.4|99695.4|99732|99707|99733.5|99708.5|99718|99693|42
1655468270000|2022-06-17 12:17:50|99731.9|99706.9|99737.8|99712.8|99749.5|99724.5|99731.9|99706.9|51
1655468280000|2022-06-17 12:18:00|99737.6|99712.6|99741.5|99716.5|99741.9|99716.9|99735.2|99710.2|50
1655468290000|2022-06-17 12:18:10|99741.7|99716.7|99740.4|99715.4|99743.9|99718.9|99740.4|99715.4|35
1655468300000|2022-06-17 12:18:20|99740.5|99715.5|99738.7|99713.7|99747.4|99722.4|99735.7|99710.7|40
1655468310000|2022-06-17 12:18:30|99740.4|99715.4|99767.3|99742.3|99772|99747|99737.4|99712.4|60
1655468320000|2022-06-17 12:18:40|99767.2|99742.2|99755.7|99730.7|99767.4|99742.4|99754.4|99729.4|55
1655468330000|2022-06-17 12:18:50|99754.9|99729.9|99754.1|99729.1|99758.9|99733.9|99754|99729|53
1655468340000|2022-06-17 12:19:00|99754|99729|99757.2|99732.2|99761.7|99736.7|99753.1|99728.1|59
1655468350000|2022-06-17 12:19:10|99757.3|99732.3|99755.7|99730.7|99758.5|99733.5|99753.7|99728.7|52
1655468360000|2022-06-17 12:19:20|99753.6|99728.6|99764.9|99739.9|99765.5|99740.5|99752.2|99727.2|53
1655468370000|2022-06-17 12:19:30|99765.6|99740.6|99769.9|99744.9|99770|99745|99765.5|99740.5|41
1655468380000|2022-06-17 12:19:40|99769.4|99744.4|99764.5|99739.5|99773.6|99748.6|99759.8|99734.8|66
1655468390000|2022-06-17 12:19:50|99762.5|99737.5|99733.6|99708.6|99766.1|99741.1|99733.6|99708.6|49
1655468400000|2022-06-17 12:20:00|99725.8|99700.8|99743.7|99718.7|99756.4|99731.4|99720.4|99695.4|76
1655468410000|2022-06-17 12:20:10|99742.8|99717.8|99746|99721|99759.4|99734.4|99740.2|99715.2|72
1655468420000|2022-06-17 12:20:20|99747.7|99722.7|99725.8|99700.8|99747.7|99722.7|99724.3|99699.3|61
1655468430000|2022-06-17 12:20:30|99725.3|99700.3|99705.5|99680.5|99725.7|99700.7|99705.1|99680.1|59
1655468440000|2022-06-17 12:20:40|99705.1|99680.1|99720.2|99695.2|99731.6|99706.6|99702.3|99667.4|66
1655468450000|2022-06-17 12:20:50|99718.8|99693.8|99722|99697|99726|99701|99718.7|99693.7|58
1655468460000|2022-06-17 12:21:00|99721.4|99696.4|99713.9|99688.9|99726.5|99701.5|99711|99686|61
1655468470000|2022-06-17 12:21:10|99713.2|99688.2|99709.1|99684.1|99717.6|99692.6|99709|99684|53
1655468480000|2022-06-17 12:21:20|99709|99684|99669|99644|99709.5|99684.5|99668|99643|68
1655468490000|2022-06-17 12:21:30|99667.8|99642.8|99685.2|99660.2|99687.7|99662.7|99655.9|99630.9|67
1655468500000|2022-06-17 12:21:40|99685.3|99660.3|99686.5|99661.5|99692.5|99667.5|99674.5|99638.5|68
1655468510000|2022-06-17 12:21:50|99687.1|99662.1|99697.8|99672.8|99697.8|99672.8|99681.4|99656.4|69
1655468520000|2022-06-17 12:22:00|99697.5|99672.5|99696.7|99671.7|99702.4|99677.4|99694.3|99669.3|56
1655468530000|2022-06-17 12:22:10|99696.2|99671.2|99692.8|99667.8|99701|99676|99692.2|99667.2|61
1655468540000|2022-06-17 12:22:20|99692.6|99667.6|99719|99694|99720.4|99695.4|99692.1|99667.1|58
1655468550000|2022-06-17 12:22:30|99719.1|99694.1|99711|99686|99719.7|99694.7|99705.3|99680.3|55
1655468560000|2022-06-17 12:22:40|99710.7|99685.7|99728.6|99703.6|99732.8|99707.8|99709.6|99684.6|58
1655468570000|2022-06-17 12:22:50|99728.7|99703.7|99721.8|99696.8|99728.7|99703.7|99720.2|99695.2|46
1655468580000|2022-06-17 12:23:00|99721.7|99696.7|99721.8|99696.8|99729.4|99704.4|99720.3|99695.3|56
1655468590000|2022-06-17 12:23:10|99721.4|99696.4|99720.8|99695.8|99724.1|99699.1|99716.3|99691.3|55
1655468600000|2022-06-17 12:23:20|99721|99696|99717.9|99692.9|99724.4|99699.4|99717.9|99692.9|58
1655468610000|2022-06-17 12:23:30|99717.5|99692.5|99740.3|99715.3|99743.9|99718.9|99717.5|99692.5|66
1655468620000|2022-06-17 12:23:40|99739.8|99714.8|99736|99711|99742.4|99717.4|99734.1|99709.1|52
1655468630000|2022-06-17 12:23:50|99737.4|99712.4|99751.4|99726.4|99757.1|99732.1|99736|99711|64
1655468640000|2022-06-17 12:24:00|99750.5|99725.5|99689.5|99664.5|99752.3|99727.3|99688.7|99663.7|68
1655468650000|2022-06-17 12:24:10|99689.3|99664.3|99689.6|99664.6|99693.5|99668.5|99680.3|99655.3|54
1655468660000|2022-06-17 12:24:20|99688.7|99663.7|99699.1|99674.1|99701|99676|99684|99659|61
1655468670000|2022-06-17 12:24:30|99697|99672|99698.3|99673.3|99707|99682|99695.2|99670.2|69
1655468680000|2022-06-17 12:24:40|99699.4|99674.4|99688.5|99663.5|99699.4|99674.4|99663.1|99638.1|63
1655468690000|2022-06-17 12:24:50|99686.7|99661.7|99684.5|99659.5|99692|99667|99682.2|99657.2|61
1655468700000|2022-06-17 12:25:00|99683.8|99658.8|99683.9|99658.9|99686.6|99661.6|99679.3|99654.3|59
1655468710000|2022-06-17 12:25:10|99683.1|99658.1|99680.6|99655.6|99684.7|99659.7|99676.8|99651.8|57
1655468720000|2022-06-17 12:25:20|99682.1|99657.1|99682.5|99657.5|99692.3|99667.3|99680.4|99655.4|56
1655468730000|2022-06-17 12:25:30|99682.4|99657.4|99667.7|99642.7|99684.4|99659.4|99662.8|99637.8|61
1655468740000|2022-06-17 12:25:40|99667.3|99642.3|99670.8|99645.8|99673|99648|99666.8|99641.8|56
1655468750000|2022-06-17 12:25:50|99670.9|99645.9|99669.9|99644.9|99673.2|99648.2|99663.8|99638.8|56
1655468760000|2022-06-17 12:26:00|99668|99643|99666.1|99641.1|99671.7|99646.7|99664.5|99639.5|57
1655468770000|2022-06-17 12:26:10|99664.2|99639.2|99678.4|99653.4|99679.8|99654.8|99664.2|99639.2|58
1655468780000|2022-06-17 12:26:20|99678.9|99653.9|99677|99652|99687.8|99662.8|99675.8|99650.8|62
1655468790000|2022-06-17 12:26:30|99677.8|99652.8|99662.1|99637.1|99677.8|99652.8|99661.6|99636.6|51
1655468800000|2022-06-17 12:26:40|99662.8|99637.8|99661.9|99636.9|99664.6|99639.6|99656.4|99631.4|52
1655468810000|2022-06-17 12:26:50|99662.3|99637.3|99657|99632|99662.8|99637.8|99655.6|99630.6|58
1655468820000|2022-06-17 12:27:00|99658.1|99633.1|99662.3|99637.3|99667.3|99642.3|99658|99633|57
1655468830000|2022-06-17 12:27:10|99661.9|99636.9|99664.4|99639.4|99670.9|99645.9|99658.2|99633.2|59
1655468840000|2022-06-17 12:27:20|99663.9|99638.9|99661.7|99636.7|99664.6|99639.6|99655.5|99630.5|67
1655468850000|2022-06-17 12:27:30|99661.9|99636.9|99674.9|99649.9|99675.8|99650.8|99661.9|99636.9|62
1655468860000|2022-06-17 12:27:40|99675.1|99650.1|99672.2|99647.2|99677|99652|99668.2|99643.2|49
1655468870000|2022-06-17 12:27:50|99671.7|99646.7|99672.9|99647.9|99677.8|99652.8|99665.9|99640.9|55
1655468880000|2022-06-17 12:28:00|99671.5|99646.5|99672.9|99647.9|99674.9|99649.9|99666|99641|45
1655468890000|2022-06-17 12:28:10|99672.4|99647.4|99675.3|99650.3|99677.8|99652.8|99672.4|99647.4|36
1655468900000|2022-06-17 12:28:20|99675.2|99650.2|99673.8|99648.8|99677.2|99652.2|99672|99647|47
1655468910000|2022-06-17 12:28:30|99674|99649|99672.9|99647.9|99675.3|99650.3|99670.9|99645.9|41
1655468920000|2022-06-17 12:28:40|99673.1|99648.1|99663.9|99638.9|99674.1|99649.1|99663.9|99638.9|67
1655468930000|2022-06-17 12:28:50|99664.7|99639.7|99652.5|99627.5|99665.3|99640.3|99646.3|99621.3|61
1655468940000|2022-06-17 12:29:00|99654.1|99629.1|99665.6|99640.6|99675.3|99650.3|99652.1|99627.1|63
1655468950000|2022-06-17 12:29:10|99663.9|99638.9|99654.8|99629.8|99669.6|99644.6|99653.2|99628.2|66
1655468960000|2022-06-17 12:29:20|99655.5|99630.5|99665.5|99640.5|99668.2|99643.2|99650.5|99625.5|60
1655468970000|2022-06-17 12:29:30|99667.1|99642.1|99667.7|99642.7|99677.2|99652.2|99665.3|99640.3|57
1655468980000|2022-06-17 12:29:40|99667.9|99642.9|99690.6|99665.6|99695.9|99670.9|99667.9|99642.9|60
1655468990000|2022-06-17 12:29:50|99689.9|99664.9|99676.2|99651.2|99691.6|99666.6|99669.3|99644.3|63
1655469000000|2022-06-17 12:30:00|99676.9|99651.9|99663.2|99638.2|99695.6|99670.6|99656.9|99631.9|75
1655469010000|2022-06-17 12:30:10|99662.7|99637.7|99656.1|99631.1|99662.7|99637.7|99649.4|99624.4|61
1655469020000|2022-06-17 12:30:20|99655.7|99630.7|99617.7|99592.7|99656|99631|99617.7|99592.7|63
1655469030000|2022-06-17 12:30:30|99619.9|99594.9|99621.9|99596.9|99638.6|99613.6|99609.9|99584.9|78
1655469040000|2022-06-17 12:30:40|99622.1|99597.1|99607.4|99582.4|99622.1|99597.1|99607.2|99582.2|50
1655469050000|2022-06-17 12:30:50|99609.2|99584.2|99606.4|99581.4|99612.7|99587.7|99606.4|99581.4|44
1655469060000|2022-06-17 12:31:00|99606.5|99581.5|99585.3|99560.3|99613.7|99585.3|99582.4|99557.4|58
1655469070000|2022-06-17 12:31:10|99584|99559|99589|99564|99591.7|99566.7|99582.1|99557.1|47
1655469080000|2022-06-17 12:31:20|99588.2|99563.2|99569|99544|99593.6|99568.6|99568.2|99543.2|62
1655469090000|2022-06-17 12:31:30|99568|99543|99578.5|99553.5|99578.5|99553.5|99568|99543|60
1655469100000|2022-06-17 12:31:40|99579|99554|99605.1|99580.1|99616.9|99591.9|99577.8|99552.8|62
1655469110000|2022-06-17 12:31:50|99605.3|99580.3|99602.5|99577.5|99611.7|99586.7|99597.7|99572.7|64
1655469120000|2022-06-17 12:32:00|99601.5|99576.5|99626.6|99601.6|99630.5|99605.5|99600.5|99575.5|61
1655469130000|2022-06-17 12:32:10|99626|99601|99630.9|99605.9|99648.7|99623.7|99624.4|99599.4|69
1655469140000|2022-06-17 12:32:20|99631.5|99606.5|99645.1|99620.1|99646|99621|99629|99604|60
1655469150000|2022-06-17 12:32:30|99644.2|99619.2|99635.6|99610.6|99649.8|99624.8|99635.2|99610.2|64
1655469160000|2022-06-17 12:32:40|99636.1|99611.1|99653.5|99628.5|99664.8|99639.8|99636.1|99611.1|65
1655469170000|2022-06-17 12:32:50|99653.9|99628.9|99645.7|99620.7|99657.5|99632.5|99644.2|99619.2|60
1655469180000|2022-06-17 12:33:00|99646.8|99621.8|99650.4|99625.4|99654.6|99629.6|99645|99620|62
1655469190000|2022-06-17 12:33:10|99650.3|99625.3|99646.2|99621.2|99652|99627|99646|99621|52
1655469200000|2022-06-17 12:33:20|99647.9|99622.9|99640.4|99615.4|99650.2|99625.2|99638.6|99613.6|55
1655469210000|2022-06-17 12:33:30|99640|99615|99643.8|99618.8|99644.9|99619.9|99634.3|99609.3|51
1655469220000|2022-06-17 12:33:40|99643.7|99618.7|99654|99629|99654|99629|99641.8|99616.8|43
1655469230000|2022-06-17 12:33:50|99653|99628|99667.8|99642.8|99669.9|99644.9|99652.8|99627.8|60
1655469240000|2022-06-17 12:34:00|99667.3|99642.3|99667.7|99642.7|99668.1|99643.1|99662|99637|61
1655469250000|2022-06-17 12:34:10|99666|99641|99676.5|99651.5|99681.1|99656.1|99665.5|99640.5|59
1655469260000|2022-06-17 12:34:20|99676.3|99651.3|99679|99654|99679.8|99654.8|99675.4|99650.4|34
1655469270000|2022-06-17 12:34:30|99679.5|99654.5|99674.4|99649.4|99681.8|99656.8|99671.9|99646.9|56
1655469280000|2022-06-17 12:34:40|99673.5|99648.5|99667.9|99642.9|99674.8|99649.8|99664.5|99639.5|60
1655469290000|2022-06-17 12:34:50|99667.3|99642.3|99666.1|99641.1|99668.3|99643.3|99664.3|99639.3|43
1655469300000|2022-06-17 12:35:00|99666.6|99641.6|99661.9|99636.9|99669.2|99644.2|99660|99635|69
1655469310000|2022-06-17 12:35:10|99661.3|99636.3|99654.3|99629.3|99662.7|99637.7|99653|99628|56
1655469320000|2022-06-17 12:35:20|99652.5|99627.5|99648.8|99623.8|99655.6|99630.6|99644.6|99619.6|61
1655469330000|2022-06-17 12:35:30|99646.8|99621.8|99646.2|99621.2|99652.9|99627.9|99643.8|99618.8|65
1655469340000|2022-06-17 12:35:40|99645.9|99620.9|99647|99622|99651.3|99626.3|99642.6|99617.6|64
1655469350000|2022-06-17 12:35:50|99646|99621|99644|99619|99653.8|99628.8|99639|99614|49
1655469360000|2022-06-17 12:36:00|99646.1|99621.1|99642.2|99617.2|99653.7|99628.7|99639.8|99614.8|63
1655469370000|2022-06-17 12:36:10|99641.9|99616.9|99634.6|99609.6|99642.1|99617.1|99633.8|99608.8|42
1655469380000|2022-06-17 12:36:20|99634.7|99609.7|99624.3|99599.3|99637.2|99612.2|99622.8|99597.8|54
1655469390000|2022-06-17 12:36:30|99623.7|99598.7|99600.3|99575.3|99624.3|99599.3|99600.3|99575.3|54
1655469400000|2022-06-17 12:36:40|99600|99575|99578.2|99553.2|99601.8|99576.8|99578.2|99553.2|68
1655469410000|2022-06-17 12:36:50|99580.4|99555.4|99564|99539|99592.9|99567.9|99561.5|99536.5|70
1655469420000|2022-06-17 12:37:00|99563.1|99538.1|99561.4|99536.4|99567.9|99542.9|99557.9|99532.9|65
1655469430000|2022-06-17 12:37:10|99562.3|99537.3|99575.7|99550.7|99578.5|99553.5|99562.3|99537.3|57
1655469440000|2022-06-17 12:37:20|99575.5|99550.5|99579.3|99554.3|99586.2|99561.2|99571.5|99546.5|61
1655469450000|2022-06-17 12:37:30|99579.2|99554.2|99569.7|99544.7|99580.6|99555.6|99569.3|99544.3|68
1655469460000|2022-06-17 12:37:40|99569.8|99544.8|99552.2|99527.2|99573.4|99548.4|99547.3|99522.3|71
1655469470000|2022-06-17 12:37:50|99553.7|99528.7|99570.4|99545.4|99583.5|99550.4|99553.7|99528.7|59
1655469480000|2022-06-17 12:38:00|99570.5|99545.5|99581.4|99531.4|99581.4|99545.5|99564.9|99531.4|51
1655469490000|2022-06-17 12:38:10|99581.2|99531.2|99573.5|99548.5|99590.6|99552.4|99565.9|99530.6|58
1655469500000|2022-06-17 12:38:20|99572.2|99547.2|99570.5|99545.5|99580.1|99555.1|99566.6|99541.6|50
1655469510000|2022-06-17 12:38:30|99570.4|99545.4|99586.9|99561.9|99594.6|99569.6|99565.1|99540.1|62
1655469520000|2022-06-17 12:38:40|99587.8|99562.8|99572.1|99547.1|99588.5|99563.5|99572.1|99547.1|58
1655469530000|2022-06-17 12:38:50|99572|99547|99582.1|99557.1|99582.8|99557.8|99571.6|99546.6|63
1655469540000|2022-06-17 12:39:00|99581.9|99556.9|99597.3|99572.3|99606.5|99581.5|99581.9|99556.9|54
1655469550000|2022-06-17 12:39:10|99596.4|99571.4|99619.3|99594.3|99619.3|99594.3|99596.2|99562.2|42
1655469560000|2022-06-17 12:39:20|99618.4|99593.4|99598.7|99573.7|99620|99593.4|99598.2|99569.7|47
1655469570000|2022-06-17 12:39:30|99598.6|99573.6|99577.9|99552.9|99600.4|99575.4|99577.9|99552.9|49
1655469580000|2022-06-17 12:39:40|99578.9|99553.9|99567.7|99542.7|99578.9|99553.9|99565|99540|70
1655469590000|2022-06-17 12:39:50|99567.4|99542.4|99569.9|99544.9|99573.9|99548.9|99566.6|99541.6|49
1655469600000|2022-06-17 12:40:00|99570.1|99545.1|99567.4|99542.4|99570.7|99545.7|99558.1|99533.1|47
1655469610000|2022-06-17 12:40:10|99566.5|99541.5|99576.5|99551.5|99578|99553|99566.5|99541.5|68
1655469620000|2022-06-17 12:40:20|99575.8|99550.8|99561.3|99536.3|99577.5|99552.5|99561|99536|58
1655469630000|2022-06-17 12:40:30|99561.9|99536.9|99556.1|99531.1|99564.9|99539.9|99552.3|99527.3|60
1655469640000|2022-06-17 12:40:40|99556.4|99531.4|99563.2|99538.2|99565.2|99540.2|99554.1|99529.1|53
1655469650000|2022-06-17 12:40:50|99563.4|99538.4|99588.2|99563.2|99589|99564|99562.6|99537.6|66
1655469660000|2022-06-17 12:41:00|99592.8|99567.8|99588.4|99563.4|99599.4|99574.4|99588.4|99563.4|54
1655469670000|2022-06-17 12:41:10|99587.9|99562.9|99612.9|99587.9|99613.4|99588.4|99587.9|99562.9|63
1655469680000|2022-06-17 12:41:20|99612|99587|99608.4|99583.4|99615.3|99590.3|99603.7|99578.7|68
1655469690000|2022-06-17 12:41:30|99608.2|99583.2|99607.6|99582.6|99610|99585|99605.8|99580.8|52
1655469700000|2022-06-17 12:41:40|99608.3|99583.3|99596.8|99571.8|99611.7|99586.7|99594|99569|61
1655469710000|2022-06-17 12:41:50|99600.8|99575.8|99594.2|99569.2|99600.8|99575.8|99585.1|99560.1|69
1655469720000|2022-06-17 12:42:00|99596.5|99571.5|99589.5|99564.5|99596.6|99571.6|99585.5|99560.5|49
1655469730000|2022-06-17 12:42:10|99589.4|99564.4|99565|99540|99595.1|99570.1|99565|99524.6|56
1655469740000|2022-06-17 12:42:20|99564.6|99539.6|99558.6|99533.6|99567.2|99542.2|99542.9|99517.9|60
1655469750000|2022-06-17 12:42:30|99557.6|99532.6|99557.4|99532.4|99558.8|99533.8|99553.8|99528.8|48
1655469760000|2022-06-17 12:42:40|99557.9|99532.9|99552.8|99527.8|99565.5|99540.5|99551.5|99526.5|46
1655469770000|2022-06-17 12:42:50|99552.4|99527.4|99564.1|99539.1|99567|99542|99552.4|99527.4|57
1655469780000|2022-06-17 12:43:00|99564.6|99539.6|99534.9|99509.9|99565.6|99540.6|99534.9|99509.9|61
1655469790000|2022-06-17 12:43:10|99533.6|99508.6|99550.7|99525.7|99550.7|99525.7|99531|99506|64
1655469800000|2022-06-17 12:43:20|99550.2|99525.2|99572.3|99547.3|99573.3|99548.3|99550.2|99525.2|59
1655469810000|2022-06-17 12:43:30|99570.9|99545.9|99584|99559|99586.4|99561.4|99570.9|99545.9|43
1655469820000|2022-06-17 12:43:40|99584.4|99559.4|99603.9|99578.9|99604.3|99579.3|99583.5|99558.5|52
1655469830000|2022-06-17 12:43:50|99604.6|99579.6|99603.3|99578.3|99606.2|99581.2|99601.5|99576.5|45
1655469840000|2022-06-17 12:44:00|99602.3|99577.3|99604.9|99579.9|99604.9|99579.9|99597.4|99572.4|56
1655469850000|2022-06-17 12:44:10|99604.6|99579.6|99627.5|99602.5|99629.9|99604.9|99604.6|99579.6|62
1655469860000|2022-06-17 12:44:20|99626.7|99601.7|99628.3|99603.3|99629.1|99604.1|99622.8|99597.8|51
1655469870000|2022-06-17 12:44:30|99628.7|99603.7|99626.2|99601.2|99634.4|99609.4|99624.7|99599.7|65
1655469880000|2022-06-17 12:44:40|99626.1|99601.1|99645.7|99620.7|99646.1|99621.1|99624|99599|57
1655469890000|2022-06-17 12:44:50|99645.5|99620.5|99666.3|99641.3|99674.6|99649.6|99645.5|99620.5|64
1655469900000|2022-06-17 12:45:00|99666|99641|99661.2|99636.2|99666|99641|99655.2|99630.2|64
1655469910000|2022-06-17 12:45:10|99662.2|99637.2|99671.1|99646.1|99674.6|99649.6|99661.7|99636.7|65
1655469920000|2022-06-17 12:45:20|99670.6|99645.6|99669.8|99644.8|99672.6|99647.6|99664.4|99639.4|67
1655469930000|2022-06-17 12:45:30|99670.4|99645.4|99670.3|99645.3|99676.4|99651.4|99659.3|99634.3|62
1655469940000|2022-06-17 12:45:40|99668.8|99643.8|99709.3|99684.3|99710|99685|99667|99642|59
1655469950000|2022-06-17 12:45:50|99709.9|99684.9|99724.4|99699.4|99728.5|99703.5|99708.8|99683.8|73
1655469960000|2022-06-17 12:46:00|99723.5|99698.5|99707.4|99682.4|99731|99706|99707.2|99682.2|64
1655469970000|2022-06-17 12:46:10|99708.5|99683.5|99664.3|99639.3|99717.6|99692.6|99662.8|99637.8|75
1655469980000|2022-06-17 12:46:20|99664|99639|99672.1|99647.1|99672.1|99647.1|99653.2|99628.2|61
1655469990000|2022-06-17 12:46:30|99672.5|99647.5|99682|99657|99691.8|99666.8|99672.5|99647.5|63
1655470000000|2022-06-17 12:46:40|99681.7|99656.7|99687.2|99662.2|99689.1|99664.1|99673.5|99648.5|63
1655470010000|2022-06-17 12:46:50|99690.2|99665.2|99710.4|99685.4|99713.4|99688.4|99687.2|99662.2|55
1655470020000|2022-06-17 12:47:00|99711.3|99686.3|99707.2|99682.2|99722|99697|99707.2|99682.2|57
1655470030000|2022-06-17 12:47:10|99709.5|99684.5|99719.7|99694.7|99720.8|99695.8|99709.2|99684.2|48
1655470040000|2022-06-17 12:47:20|99718.4|99693.4|99730|99705|99731.7|99706.7|99717.8|99692.8|55
1655470050000|2022-06-17 12:47:30|99729.6|99704.6|99721|99696|99734.8|99709.8|99720.3|99695.3|52
1655470060000|2022-06-17 12:47:40|99721.3|99696.3|99720.2|99695.2|99724.6|99699.6|99716.7|99691.7|61
1655470070000|2022-06-17 12:47:50|99721.9|99696.9|99744.4|99719.4|99749.1|99724.1|99718.1|99693.1|60
1655470080000|2022-06-17 12:48:00|99745.2|99720.2|99738|99713|99746.6|99721.6|99736.6|99711.6|54
1655470090000|2022-06-17 12:48:10|99737.5|99712.5|99733.9|99708.9|99741.2|99716.2|99733.8|99708.8|57
1655470100000|2022-06-17 12:48:20|99733.5|99708.5|99739.8|99714.8|99740.3|99715.3|99733.5|99708.5|45
1655470110000|2022-06-17 12:48:30|99740.3|99715.3|99734.5|99709.5|99740.3|99715.3|99734.3|99709.3|44
1655470120000|2022-06-17 12:48:40|99734.7|99709.7|99743.1|99718.1|99744|99719|99734.7|99709.7|50
1655470130000|2022-06-17 12:48:50|99741.2|99716.2|99734.6|99709.6|99741.9|99716.9|99726.3|99701.3|63
1655470140000|2022-06-17 12:49:00|99733.9|99708.9|99729.2|99704.2|99738.3|99713.3|99721.1|99696.1|51
1655470150000|2022-06-17 12:49:10|99731.2|99706.2|99724.6|99699.6|99731.2|99706.2|99723.4|99698.4|52
1655470160000|2022-06-17 12:49:20|99725.1|99700.1|99740.9|99715.9|99740.9|99715.9|99718|99693|49
1655470170000|2022-06-17 12:49:30|99740.5|99715.5|99747.6|99722.6|99752.4|99727.4|99739.6|99714.6|66
1655470180000|2022-06-17 12:49:40|99748.5|99723.5|99738.3|99713.3|99757.8|99732.8|99737.9|99712.9|64
1655470190000|2022-06-17 12:49:50|99737.3|99712.3|99729.9|99704.9|99739|99714|99729.9|99704.9|55
1655470200000|2022-06-17 12:50:00|99731.5|99706.5|99767.3|99742.3|99776.3|99751.3|99731.3|99706.3|59
1655470210000|2022-06-17 12:50:10|99767.6|99742.6|99769.7|99744.7|99779.6|99754.6|99766.2|99741.2|58
1655470220000|2022-06-17 12:50:20|99770|99745|99772.1|99747.1|99773.7|99748.7|99769.3|99744.3|45
1655470230000|2022-06-17 12:50:30|99771.9|99746.9|99772.7|99747.7|99774.2|99749.2|99771.2|99746.2|55
1655470240000|2022-06-17 12:50:40|99773.1|99748.1|99758.5|99733.5|99773.2|99748.2|99757.5|99732.5|54
1655470250000|2022-06-17 12:50:50|99758.7|99733.7|99748.2|99723.2|99759.3|99734.3|99743.1|99718.1|61
1655470260000|2022-06-17 12:51:00|99747.5|99722.5|99764.7|99739.7|99767.7|99742.7|99741.1|99716.1|71
1655470270000|2022-06-17 12:51:10|99766.7|99741.7|99778.8|99753.8|99787|99762|99762.8|99737.8|62
1655470280000|2022-06-17 12:51:20|99779.7|99754.7|99776.1|99751.1|99782.9|99757.9|99772.1|99747.1|56
1655470290000|2022-06-17 12:51:30|99776.5|99751.5|99765.6|99740.6|99776.7|99751.7|99759.7|99734.7|53
1655470300000|2022-06-17 12:51:40|99765.8|99740.8|99769.5|99744.5|99769.6|99744.6|99764.3|99739.3|45
1655470310000|2022-06-17 12:51:50|99769.1|99744.1|99768.9|99743.9|99775.2|99750.2|99766.4|99741.4|56
1655470320000|2022-06-17 12:52:00|99767|99742|99763.2|99738.2|99774.7|99749.7|99761.7|99736.7|62
1655470330000|2022-06-17 12:52:10|99762.8|99737.8|99732.4|99707.4|99763.6|99738.6|99730.2|99705.2|57
1655470340000|2022-06-17 12:52:20|99731.2|99706.2|99740.7|99715.7|99743.7|99718.7|99724.6|99699.6|69
1655470350000|2022-06-17 12:52:30|99741.1|99716.1|99746.2|99721.2|99754.9|99729.9|99737.6|99712.6|72
1655470360000|2022-06-17 12:52:40|99746|99721|99739.8|99714.8|99748.2|99723.2|99737.7|99712.7|63
1655470370000|2022-06-17 12:52:50|99740.7|99715.7|99766.3|99741.3|99766.4|99741.4|99738.7|99713.7|57
1655470380000|2022-06-17 12:53:00|99766.2|99741.2|99745.7|99720.7|99766.6|99741.6|99744.6|99719.6|48
1655470390000|2022-06-17 12:53:10|99745.9|99720.9|99738.3|99713.3|99746.1|99721.1|99736.9|99711.9|61
1655470400000|2022-06-17 12:53:20|99738|99713|99720.7|99695.7|99742.1|99717.1|99718.4|99693.4|57
1655470410000|2022-06-17 12:53:30|99720.4|99695.4|99674|99649|99720.4|99695.4|99674|99649|69
1655470420000|2022-06-17 12:53:40|99674.1|99649.1|99686.8|99661.8|99689.2|99664.2|99673.4|99648.4|50
1655470430000|2022-06-17 12:53:50|99687.7|99662.7|99689.4|99664.4|99691.3|99666.3|99675|99650|58
1655470440000|2022-06-17 12:54:00|99687.2|99662.2|99688.5|99663.5|99692.5|99667.5|99676|99651|67
1655470450000|2022-06-17 12:54:10|99689|99664|99700.7|99675.7|99705.7|99680.7|99689|99664|60
1655470460000|2022-06-17 12:54:20|99699.2|99674.2|99712.7|99687.7|99715.8|99690.8|99699.2|99674.2|57
1655470470000|2022-06-17 12:54:30|99712.8|99687.8|99710|99685|99718.2|99693.2|99704.7|99679.7|63
1655470480000|2022-06-17 12:54:40|99710.1|99685.1|99719|99694|99719.6|99694.6|99709.3|99684.3|59
1655470490000|2022-06-17 12:54:50|99718.6|99693.6|99725.3|99700.3|99729.7|99704.7|99713.2|99688.2|65
1655470500000|2022-06-17 12:55:00|99724.3|99699.3|99697.7|99672.7|99724.3|99699.3|99696.1|99671.1|59
1655470510000|2022-06-17 12:55:10|99698|99673|99729.2|99704.2|99729.6|99704.6|99698|99673|65
1655470520000|2022-06-17 12:55:20|99729.5|99704.5|99710.6|99685.6|99741.7|99716.7|99709.9|99684.9|60
1655470530000|2022-06-17 12:55:30|99710.9|99685.9|99719.2|99694.2|99730.9|99705.9|99710.8|99685.8|55
1655470540000|2022-06-17 12:55:40|99719.8|99694.8|99724.2|99699.2|99728.5|99703.5|99718.8|99693.8|56
1655470550000|2022-06-17 12:55:50|99724.9|99699.9|99762.4|99737.4|99763.3|99738.3|99723.3|99698.3|62
1655470560000|2022-06-17 12:56:00|99763.5|99738.5|99754.3|99729.3|99766|99741|99751.6|99726.6|60
1655470570000|2022-06-17 12:56:10|99753.7|99728.7|99755.9|99730.9|99766.5|99741.5|99752.4|99727.4|62
1655470580000|2022-06-17 12:56:20|99759.7|99734.7|99764.8|99739.8|99767.3|99742.3|99748.3|99723.3|47
1655470590000|2022-06-17 12:56:30|99765.9|99740.9|99754.2|99729.2|99767.3|99742.3|99754.2|99729.2|45
1655470600000|2022-06-17 12:56:40|99753.8|99728.8|99743|99718|99756.3|99731.3|99736.2|99711.2|71
1655470610000|2022-06-17 12:56:50|99742.9|99717.9|99738.9|99713.9|99756|99731|99738.9|99713.9|59
1655470620000|2022-06-17 12:57:00|99733.8|99708.8|99743.2|99718.2|99744.3|99719.3|99729.2|99704.2|59
1655470630000|2022-06-17 12:57:10|99743.4|99718.4|99750.1|99725.1|99753.3|99728.3|99740.5|99715.5|51
1655470640000|2022-06-17 12:57:20|99750.5|99725.5|99746.4|99721.4|99762.2|99737.2|99743.4|99718.4|49
1655470650000|2022-06-17 12:57:30|99747|99722|99755.3|99730.3|99755.3|99730.3|99741.1|99716.1|60
1655470660000|2022-06-17 12:57:40|99753.7|99728.7|99754.2|99729.2|99756|99731|99752.4|99727.4|43
1655470670000|2022-06-17 12:57:50|99754.1|99729.1|99775.3|99750.3|99776|99751|99753.9|99728.9|49
1655470680000|2022-06-17 12:58:00|99773.1|99748.1|99768.7|99743.7|99773.1|99748.1|99768.6|99743.6|42
1655470690000|2022-06-17 12:58:10|99769|99744|99772.8|99747.8|99773.4|99748.4|99768.2|99743.2|38
1655470700000|2022-06-17 12:58:20|99772.7|99747.7|99818.2|99793.2|99819.7|99794.7|99772.5|99747.5|66
1655470710000|2022-06-17 12:58:30|99821.4|99796.4|99836|99811|99836.3|99811.3|99814.5|99789.5|69
1655470720000|2022-06-17 12:58:40|99836.9|99811.9|99802|99777|99836.9|99811.9|99793.7|99768.7|68
1655470730000|2022-06-17 12:58:50|99801.3|99776.3|99793.6|99768.6|99802.3|99777.3|99793.5|99768.5|61
1655470740000|2022-06-17 12:59:00|99793.4|99768.4|99797|99772|99801.6|99776.6|99789|99764|45
1655470750000|2022-06-17 12:59:10|99797.1|99772.1|99802.5|99777.5|99804.2|99779.2|99792.3|99767.3|53
1655470760000|2022-06-17 12:59:20|99803|99778|99819.1|99794.1|99821.2|99796.2|99801|99776|64
1655470770000|2022-06-17 12:59:30|99819.9|99794.9|99815.4|99790.4|99819.9|99794.9|99814.4|99789.4|43
1655470780000|2022-06-17 12:59:40|99812.9|99787.9|99818.3|99793.3|99820.9|99795.9|99811.3|99786.3|52
1655470790000|2022-06-17 12:59:50|99819.2|99794.2|99833.1|99808.1|99833.6|99808.6|99817.8|99792.8|61
1655470800000|2022-06-17 13:00:00|99832.3|99807.3|99842.2|99817.2|99865.6|99840.6|99832.3|99807.3|62
1655470810000|2022-06-17 13:00:10|99841.9|99816.9|99847.4|99822.4|99851.5|99826.5|99839.8|99814.8|48
1655470820000|2022-06-17 13:00:20|99850.9|99825.9|99856.4|99831.4|99866.3|99841.3|99844.2|99819.2|70
1655470830000|2022-06-17 13:00:30|99855.4|99830.4|99851.1|99826.1|99859.1|99834.1|99845.6|99820.6|63
1655470840000|2022-06-17 13:00:40|99850.9|99825.9|99845.3|99820.3|99852.6|99827.6|99844.9|99819.9|57
1655470850000|2022-06-17 13:00:50|99845.1|99820.1|99830.1|99805.1|99846.7|99821.7|99817.6|99792.6|63
1655470860000|2022-06-17 13:01:00|99830|99805|99852.4|99827.4|99855.1|99830.1|99823.9|99798.9|70
1655470870000|2022-06-17 13:01:10|99850|99825|99854.2|99829.2|99866.3|99841.3|99850|99813.8|63
1655470880000|2022-06-17 13:01:20|99853.3|99828.3|99871.6|99846.6|99873.8|99848.8|99851.6|99826.6|62
1655470890000|2022-06-17 13:01:30|99871.8|99846.8|99869.3|99844.3|99872.4|99847.4|99868.9|99843.9|47
1655470900000|2022-06-17 13:01:40|99869.5|99844.5|99871.2|99846.2|99874.7|99849.7|99867.9|99842.9|50
1655470910000|2022-06-17 13:01:50|99870.5|99845.5|99898.8|99873.8|99898.8|99873.8|99870.5|99845.5|55
1655470920000|2022-06-17 13:02:00|99897.9|99872.9|99918.6|99893.6|99920.3|99895.3|99896.8|99871.8|63
1655470930000|2022-06-17 13:02:10|99917.3|99892.3|99918|99893|99927.4|99902.4|99916.6|99891.6|58
1655470940000|2022-06-17 13:02:20|99917|99892|99907.2|99882.2|99920.8|99895.8|99904.5|99879.5|70
1655470950000|2022-06-17 13:02:30|99906.9|99881.9|99895.2|99870.2|99909.8|99884.8|99893.1|99868.1|62
1655470960000|2022-06-17 13:02:40|99894.4|99869.4|99892|99867|99895.3|99870.3|99885.7|99860.7|63
1655470970000|2022-06-17 13:02:50|99891.5|99866.5|99895.6|99870.6|99895.8|99870.8|99889.2|99864.2|56
1655470980000|2022-06-17 13:03:00|99895.9|99870.9|99894.5|99869.5|99906.2|99881.1|99880.7|99855.7|70
1655470990000|2022-06-17 13:03:10|99894.3|99869.3|99867.4|99842.4|99894.3|99869.3|99867.4|99842.4|65
1655471000000|2022-06-17 13:03:20|99867.7|99842.7|99864.9|99839.9|99874.1|99849.1|99858.1|99833.1|60
1655471010000|2022-06-17 13:03:30|99861.4|99836.4|99857.6|99832.6|99864.8|99839.8|99857|99832|65
1655471020000|2022-06-17 13:03:40|99857.1|99832.1|99838.8|99813.8|99858.8|99833.8|99836.4|99811.4|67
1655471030000|2022-06-17 13:03:50|99843.3|99818.3|99870.9|99845.9|99872.6|99847.6|99842.5|99817.5|68
1655471040000|2022-06-17 13:04:00|99869.7|99844.7|99877.8|99852.8|99880.7|99855.7|99869|99844|68
1655471050000|2022-06-17 13:04:10|99878|99853|99874.3|99849.3|99878.4|99853.4|99871.5|99846.5|62
1655471060000|2022-06-17 13:04:20|99873.3|99848.3|99875.5|99850.5|99876.6|99851.6|99871.4|99846.4|55
1655471070000|2022-06-17 13:04:30|99875.3|99850.3|99870.2|99845.2|99875.7|99850.7|99869.4|99844.4|48
1655471080000|2022-06-17 13:04:40|99869.5|99844.5|99855.5|99830.5|99870.2|99845.2|99855.5|99830.5|53
1655471090000|2022-06-17 13:04:50|99855.1|99830.1|99848.2|99823.2|99857.7|99832.7|99842.5|99817.5|61
1655471100000|2022-06-17 13:05:00|99846.7|99821.7|99856.3|99831.3|99856.3|99831.3|99828|99803|72
1655471110000|2022-06-17 13:05:10|99857.2|99832.2|99876.2|99851.2|99876.3|99851.3|99853.9|99828.9|63
1655471120000|2022-06-17 13:05:20|99875.8|99850.8|99876.9|99851.9|99878.3|99853.3|99869.3|99844.3|58
1655471130000|2022-06-17 13:05:30|99877.5|99852.5|99882.7|99857.7|99886.2|99861.2|99876|99851|66
1655471140000|2022-06-17 13:05:40|99882.9|99857.9|99894.1|99869.1|99900.7|99875.7|99881.2|99856.2|62
1655471150000|2022-06-17 13:05:50|99894.4|99869.4|99890.1|99865.1|99901.1|99876.1|99888|99863|62
1655471160000|2022-06-17 13:06:00|99890.5|99865.5|99877.6|99852.6|99894.4|99869.4|99877.6|99852.6|56
1655471170000|2022-06-17 13:06:10|99880.3|99855.3|99884.9|99859.9|99886.1|99861.1|99878.9|99853.9|49
1655471180000|2022-06-17 13:06:20|99885|99860|99854.7|99829.7|99885|99860|99848.4|99823.4|63
1655471190000|2022-06-17 13:06:30|99858.9|99833.9|99891.3|99866.3|99894.7|99869.7|99858.5|99833.5|67
1655471200000|2022-06-17 13:06:40|99893.2|99868.2|99892.2|99867.2|99893.3|99868.3|99887.5|99862.5|58
1655471210000|2022-06-17 13:06:50|99891.9|99866.9|99909.6|99884.6|99910.6|99885.6|99884.1|99859.1|65
1655471220000|2022-06-17 13:07:00|99911|99886|99911.5|99886.5|99925|99900|99900.9|99875.9|65
1655471230000|2022-06-17 13:07:10|99911.7|99886.7|99897.4|99872.4|99913.4|99888.4|99897.4|99872.4|57
1655471240000|2022-06-17 13:07:20|99897.6|99872.6|99878.4|99853.4|99906.6|99881.6|99876.3|99851.3|64
1655471250000|2022-06-17 13:07:30|99876.8|99851.8|99918.9|99893.9|99921.6|99896.6|99876.8|99851.8|69
1655471260000|2022-06-17 13:07:40|99918.8|99893.8|99919.5|99894.5|99930.1|99905.1|99915|99890|56
1655471270000|2022-06-17 13:07:50|99920|99895|99928.2|99903.2|99934.6|99909.6|99919.2|99894.2|56
1655471280000|2022-06-17 13:08:00|99928|99903|99934.4|99909.4|99936.2|99911.2|99927.8|99902.8|61
1655471290000|2022-06-17 13:08:10|99934.1|99909.1|99934.7|99909.7|99936.1|99911.1|99933|99908|45
1655471300000|2022-06-17 13:08:20|99935.1|99910.1|99930|99905|99935.7|99910.7|99927.4|99902.4|62
1655471310000|2022-06-17 13:08:30|99929.8|99904.8|99934.2|99909.2|99939.2|99914.2|99929.5|99904.5|63
1655471320000|2022-06-17 13:08:40|99932.9|99907.9|99922.3|99897.3|99936.2|99911.2|99921.5|99896.5|63
1655471330000|2022-06-17 13:08:50|99922.7|99897.7|99930.3|99905.3|99933.4|99908.4|99921.1|99896.1|48
1655471340000|2022-06-17 13:09:00|99930.6|99905.6|99929.1|99904.1|99939.3|99914.3|99928.1|99903.1|55
1655471350000|2022-06-17 13:09:10|99930.3|99905.3|99935.1|99910.1|99936|99911|99927.3|99902.3|45
1655471360000|2022-06-17 13:09:20|99935|99910|99934.4|99909.4|99943.2|99918.2|99914.2|99889.2|71
1655471370000|2022-06-17 13:09:30|99932.6|99907.6|99936.7|99911.7|99945.2|99920.2|99928.5|99903.5|70
1655471380000|2022-06-17 13:09:40|99937|99912|99956.1|99931.1|99960.9|99935.9|99933.2|99908.2|58
1655471390000|2022-06-17 13:09:50|99956.5|99931.5|99961.4|99936.4|99961.4|99936.4|99950.8|99925.8|48
1655471400000|2022-06-17 13:10:00|99960.6|99935.6|99971.6|99946.6|99973.7|99948.7|99960.2|99935.2|61
1655471410000|2022-06-17 13:10:10|99972.4|99947.4|99961.5|99936.5|99973.6|99948.6|99961.5|99936.5|58
1655471420000|2022-06-17 13:10:20|99961.7|99936.7|99961.2|99936.2|99964.5|99939.5|99960.4|99935.4|46
1655471430000|2022-06-17 13:10:30|99962.9|99937.9|99972.8|99947.8|99981.3|99956.3|99962.8|99937.8|59
1655471440000|2022-06-17 13:10:40|99972.6|99947.6|99982.3|99957.3|99983.7|99958.7|99972.6|99947.6|53
1655471450000|2022-06-17 13:10:50|99983.7|99958.7|99969.9|99944.9|99985.7|99960.7|99965.3|99940.3|63
1655471460000|2022-06-17 13:11:00|99970.2|99945.2|99954.5|99929.5|99970.2|99945.2|99954.5|99929.5|62
1655471470000|2022-06-17 13:11:10|99954.4|99929.4|99957.5|99932.5|99963.6|99938.6|99953.4|99928.4|55
1655471480000|2022-06-17 13:11:20|99957.9|99932.9|99970|99945|99971.1|99946.1|99956.3|99931.3|60
1655471490000|2022-06-17 13:11:30|99969.6|99944.6|99982.9|99957.9|99983.3|99958.3|99969.6|99944.6|47
1655471500000|2022-06-17 13:11:40|99982.4|99957.4|99977|99952|99983.7|99958.7|99976.8|99951.8|60
1655471510000|2022-06-17 13:11:50|99977.5|99952.5|99985.1|99960.1|99985.1|99960.1|99971.9|99946.9|52
1655471520000|2022-06-17 13:12:00|99983.5|99958.5|99980.2|99955.2|99987.5|99962.5|99978.7|99953.7|58
1655471530000|2022-06-17 13:12:10|99980.8|99955.8|99977.2|99952.2|99980.8|99955.8|99968.3|99943.3|71
1655471540000|2022-06-17 13:12:20|99977.1|99952.1|99994.3|99969.3|99995.3|99970.3|99974.3|99949.3|65
1655471550000|2022-06-17 13:12:30|99994.8|99969.8|100000.9|99975.9|100002.6|99977.6|99990.7|99965.7|60
1655471560000|2022-06-17 13:12:40|100000.4|99975.4|100013.7|99988.7|100014.4|99989.4|100000.4|99975.4|63
1655471570000|2022-06-17 13:12:50|100013.9|99988.9|100017.3|99992.3|100017.5|99992.5|100007.8|99982.8|56
1655471580000|2022-06-17 13:13:00|100017.4|99992.4|100020.9|99995.9|100029.3|100004.3|100016.5|99991.5|69
1655471590000|2022-06-17 13:13:10|100020.8|99995.8|100022.1|99997.1|100030.9|100005.9|100020.8|99995.8|68
1655471600000|2022-06-17 13:13:20|100017.5|99992.5|100034.8|100009.8|100035|100010|100017.5|99992.5|57
1655471610000|2022-06-17 13:13:30|100033.5|100008.5|100030.8|100005.8|100037.5|100012.5|100027.3|100002.3|52
1655471620000|2022-06-17 13:13:40|100031|100006|100029.4|100004.4|100032.5|100007.5|100026.9|100001.9|49
1655471630000|2022-06-17 13:13:50|100028.9|100003.9|100034.3|100009.3|100036.5|100011.5|100026.6|100001.6|63
1655471640000|2022-06-17 13:14:00|100032.8|100007.8|100028.2|100003.2|100034.2|100009.2|100027.3|100002.3|63
1655471650000|2022-06-17 13:14:10|100028.5|100003.5|100028.7|100003.7|100031.6|100006.6|100023.7|99998.7|58
1655471660000|2022-06-17 13:14:20|100027.6|100002.6|100026.6|100001.6|100030|100005|100025.5|100000.5|56
1655471670000|2022-06-17 13:14:30|100026.7|100001.7|100009.6|99984.6|100028.2|100003.2|99998.6|99973.6|65
1655471680000|2022-06-17 13:14:40|100009.8|99984.8|100024.8|99974.8|100024.8|99984.8|99991.3|99956.9|62
1655471690000|2022-06-17 13:14:50|100026.2|99976.2|100028.6|99978.6|100031.7|99981.7|100026.2|99976.2|45
1655471700000|2022-06-17 13:15:00|100028.7|99978.7|100025.4|100000.4|100036.6|100000.4|100019.5|99978.7|46
1655471710000|2022-06-17 13:15:10|100025.5|100000.5|100019.1|99994.1|100027.8|100002.8|100014.9|99989.9|52
1655471720000|2022-06-17 13:15:20|100019.6|99994.6|100020.2|99995.2|100026.8|100001.8|100008.6|99983.6|63
1655471730000|2022-06-17 13:15:30|100016.2|99991.2|100016.7|99991.7|100024.8|99999.8|100010.6|99985.6|67
1655471740000|2022-06-17 13:15:40|100018.7|99993.7|100014.7|99989.7|100020.5|99995.5|100012.1|99987.1|65
1655471750000|2022-06-17 13:15:50|100009.4|99984.4|100033.1|100008.1|100036.8|100011.8|99997|99972|66
1655471760000|2022-06-17 13:16:00|100033.3|100008.3|100037.4|100012.4|100042.9|100017.9|100029|100004|66
1655471770000|2022-06-17 13:16:10|100051|100001|100027.6|100002.6|100051.4|100010.9|100024.7|99989.9|56
1655471780000|2022-06-17 13:16:20|100028.3|100003.3|100027.8|100002.8|100031.2|100006.2|100020.5|99995.5|53
1655471790000|2022-06-17 13:16:30|100026.9|100001.9|100034.3|100009.3|100035.1|100010.1|100026.9|100001.9|63
1655471800000|2022-06-17 13:16:40|100033.6|100008.6|100059.9|100034.9|100071.5|100035.9|100033.3|100001.8|56
1655471810000|2022-06-17 13:16:50|100058.6|100033.6|100062|100037|100084.2|100044.7|100056.6|100031.4|43
1655471820000|2022-06-17 13:17:00|100061.6|100036.6|100049.3|100024.3|100061.6|100036.6|100049.3|100024.3|61
1655471830000|2022-06-17 13:17:10|100048.5|100023.5|100059.3|100034.3|100060.5|100035.5|100047.2|100022.2|52
1655471840000|2022-06-17 13:17:20|100058.1|100033.1|100064.5|100039.5|100066.9|100041.9|100055.9|100030.9|56
1655471850000|2022-06-17 13:17:30|100064|100039|100064.2|100039.2|100066.8|100041.8|100063.4|100038.4|51
1655471860000|2022-06-17 13:17:40|100067.3|100042.3|100073.2|100048.2|100076.3|100051.3|100064.8|100039.8|52
1655471870000|2022-06-17 13:17:50|100073.6|100048.6|100071.8|100046.8|100073.9|100048.9|100065.9|100040.9|47
1655471880000|2022-06-17 13:18:00|100072.9|100047.9|100085|100060|100085.9|100060.9|100072.9|100047.9|59
1655471890000|2022-06-17 13:18:10|100084.5|100059.5|100076.1|100051.1|100086.7|100061.7|100073|100048|60
1655471900000|2022-06-17 13:18:20|100076.6|100051.6|100071.2|100046.2|100079.2|100054.2|100071.2|100046.2|54
1655471910000|2022-06-17 13:18:30|100071.3|100046.3|100078.2|100053.2|100082.4|100057.4|100071.3|100046.3|56
1655471920000|2022-06-17 13:18:40|100078.3|100053.3|100093.9|100068.9|100093.9|100068.9|100078.3|100053.3|58
1655471930000|2022-06-17 13:18:50|100094.2|100069.2|100099.2|100074.2|100107|100082|100093.7|100068.7|64
1655471940000|2022-06-17 13:19:00|100097.5|100072.5|100109.2|100084.2|100110.7|100085.7|100094.6|100069.6|58
1655471950000|2022-06-17 13:19:10|100107.6|100082.6|100117.3|100092.3|100117.7|100092.7|100106.2|100081.2|60
1655471960000|2022-06-17 13:19:20|100116.3|100091.3|100135.2|100110.2|100136.2|100111.2|100116.3|100091.3|51
1655471970000|2022-06-17 13:19:30|100133.5|100108.5|100143.9|100118.9|100149.7|100124.7|100133.2|100108.2|61
1655471980000|2022-06-17 13:19:40|100142.3|100117.3|100155.7|100130.7|100156.8|100131.8|100139.4|100114.4|64
1655471990000|2022-06-17 13:19:50|100154.8|100129.8|100174.7|100149.7|100180.9|100155.9|100154.6|100129.6|66
1655472000000|2022-06-17 13:20:00|100174.5|100149.5|100180.5|100155.5|100190.9|100165.9|100171.5|100146.5|66
1655472010000|2022-06-17 13:20:10|100182.6|100157.6|100191.4|100166.4|100191.4|100166.4|100180.5|100155.5|50
1655472020000|2022-06-17 13:20:20|100191.2|100166.2|100164.5|100139.5|100194.7|100169.7|100164.5|100139.5|69
1655472030000|2022-06-17 13:20:30|100163.6|100138.6|100148.5|100123.5|100166.4|100141.4|100147.5|100122.5|58
1655472040000|2022-06-17 13:20:40|100148.1|100123.1|100133.6|100108.6|100148.4|100123.4|100133.3|100108.3|61
1655472050000|2022-06-17 13:20:50|100135.1|100110.1|100091.5|100066.5|100137.1|100112.1|100083.9|100058.9|64
1655472060000|2022-06-17 13:21:00|100093.3|100068.3|100098|100073|100113.1|100088.1|100091.1|100066.1|74
1655472070000|2022-06-17 13:21:10|100099.1|100074.1|100101.7|100076.7|100104.6|100079.6|100088.1|100063.1|70
1655472080000|2022-06-17 13:21:20|100102.6|100077.6|100097|100072|100102.6|100077.6|100089.8|100064.8|55
1655472090000|2022-06-17 13:21:30|100097.2|100072.2|100097.7|100072.7|100103.1|100078.1|100094.6|100069.6|53
1655472100000|2022-06-17 13:21:40|100097.6|100072.6|100099.2|100074.2|100106|100081|100095.8|100070.8|58
1655472110000|2022-06-17 13:21:50|100099.1|100074.1|100158.8|100133.8|100172.9|100137.2|100096.5|100071.5|68
1655472120000|2022-06-17 13:22:00|100158.3|100133.3|100171.3|100146.3|100173.7|100148.7|100158|100133|68
1655472130000|2022-06-17 13:22:10|100172.1|100147.1|100178.3|100153.3|100181.3|100156.3|100165.4|100140.4|61
1655472140000|2022-06-17 13:22:20|100177.1|100152.1|100184|100159|100189.7|100164.7|100176.3|100151.3|64
1655472150000|2022-06-17 13:22:30|100184.5|100159.5|100167.5|100142.5|100187.5|100162.5|100167.5|100142.5|59
1655472160000|2022-06-17 13:22:40|100166.1|100141.1|100162.2|100137.2|100173.5|100148.5|100162.2|100137.2|63
1655472170000|2022-06-17 13:22:50|100162.6|100137.6|100156.5|100131.5|100162.6|100137.6|100156.4|100131.4|39
1655472180000|2022-06-17 13:23:00|100154.8|100129.8|100154.8|100129.8|100158.8|100133.8|100153.2|100128.2|61
1655472190000|2022-06-17 13:23:10|100155|100130|100157.9|100132.9|100157.9|100132.9|100154.5|100129.5|36
1655472200000|2022-06-17 13:23:20|100157.7|100132.7|100157.9|100132.9|100158.8|100133.8|100150.6|100125.6|61
1655472210000|2022-06-17 13:23:30|100158.1|100133.1|100151.8|100126.8|100158.1|100133.1|100150.6|100125.6|53
1655472220000|2022-06-17 13:23:40|100153.6|100128.6|100154|100129|100155.6|100130.6|100153.1|100128.1|36
1655472230000|2022-06-17 13:23:50|100153.8|100128.8|100157.5|100132.5|100157.5|100132.5|100153.4|100128.4|37
1655472240000|2022-06-17 13:24:00|100156.3|100131.3|100117.7|100092.7|100156.3|100131.3|100117.7|100092.7|65
1655472250000|2022-06-17 13:24:10|100123.2|100098.2|100121.8|100096.8|100127.6|100102.6|100113.5|100088.5|71
1655472260000|2022-06-17 13:24:20|100121.7|100096.7|100125.4|100100.4|100130.9|100105.9|100121.5|100096.5|58
1655472270000|2022-06-17 13:24:30|100125.3|100100.3|100127.3|100102.3|100128.1|100103.1|100123.1|100098.1|42
1655472280000|2022-06-17 13:24:40|100128.7|100103.7|100139.3|100114.3|100143.5|100118.5|100128.7|100103.7|56
1655472290000|2022-06-17 13:24:50|100139.9|100114.9|100141.5|100116.5|100142.2|100117.2|100136.9|100111.9|52
1655472300000|2022-06-17 13:25:00|100140.6|100115.6|100119.1|100094.1|100174.6|100115.6|100113.7|100032.7|69
1655472310000|2022-06-17 13:25:10|100119|100094|100112.9|100087.9|100127.7|100094.4|100104.1|100077|52
1655472320000|2022-06-17 13:25:20|100113.1|100088.1|100114.8|100089.8|100115.6|100090.6|100111.1|100086.1|47
1655472330000|2022-06-17 13:25:30|100115|100090|100104.8|100079.8|100115.9|100090|100101.4|100065.8|53
1655472340000|2022-06-17 13:25:40|100105.4|100080.4|100108.6|100083.6|100110.8|100085.8|100101.8|100076.8|55
1655472350000|2022-06-17 13:25:50|100112|100087|100113.1|100088.1|100114.1|100089.1|100111.9|100086.9|39
1655472360000|2022-06-17 13:26:00|100112.9|100087.9|100113.9|100088.9|100117.5|100092.5|100112.2|100087.2|45
1655472370000|2022-06-17 13:26:10|100113.7|100088.7|100109.5|100084.5|100114.3|100089.3|100094|100059|55
1655472380000|2022-06-17 13:26:20|100108.6|100083.6|100106.4|100081.4|100109.3|100084.3|100098.4|100073.4|58
1655472390000|2022-06-17 13:26:30|100107.2|100082.2|100116|100091|100118.6|100093.6|100105.6|100080.6|64
1655472400000|2022-06-17 13:26:40|100115.7|100090.7|100118.9|100093.9|100121.3|100096.3|100109.9|100084.9|64
1655472410000|2022-06-17 13:26:50|100119.5|100094.5|100130.8|100105.8|100133.6|100108.6|100118.7|100093.7|57
1655472420000|2022-06-17 13:27:00|100130.9|100105.9|100121.4|100096.4|100130.9|100105.9|100119.6|100094.6|56
1655472430000|2022-06-17 13:27:10|100118.9|100093.9|100106.8|100081.8|100124.5|100099.5|100106.8|100081.8|52
1655472440000|2022-06-17 13:27:20|100108|100083|100112.6|100087.6|100113.8|100088.8|100107.5|100082.5|39
1655472450000|2022-06-17 13:27:30|100112.4|100087.4|100108.9|100083.9|100113.4|100088.4|100107.8|100082.8|34
1655472460000|2022-06-17 13:27:40|100108.6|100083.6|100127.9|100102.9|100131|100106|100108.2|100083.2|55
1655472470000|2022-06-17 13:27:50|100129|100104|100171.8|100146.8|100185.4|100160.4|100129|100104|75
1655472480000|2022-06-17 13:28:00|100172.9|100147.9|100178.3|100153.3|100181.5|100156.5|100168.5|100143.5|60
1655472490000|2022-06-17 13:28:10|100178.9|100153.9|100182.1|100157.1|100182.6|100157.6|100176.3|100151.3|59
1655472500000|2022-06-17 13:28:20|100182.2|100157.2|100181.1|100156.1|100184.8|100159.8|100180.5|100155.5|60
1655472510000|2022-06-17 13:28:30|100181.4|100156.4|100180.1|100155.1|100181.4|100156.4|100178|100153|43
1655472520000|2022-06-17 13:28:40|100179.9|100154.9|100174.8|100149.8|100180.1|100155.1|100157|100132|57
1655472530000|2022-06-17 13:28:50|100175.7|100150.7|100159.7|100134.7|100176.7|100151.7|100154.7|100129.7|52
1655472540000|2022-06-17 13:29:00|100159.5|100134.5|100166.8|100141.8|100171.6|100146.6|100158.9|100133.9|59
1655472550000|2022-06-17 13:29:10|100166.2|100141.2|100168.3|100143.3|100169.3|100144.3|100163.8|100138.8|48
1655472560000|2022-06-17 13:29:20|100168.2|100143.2|100171.7|100146.7|100177.4|100152.4|100168.2|100143.2|52
1655472570000|2022-06-17 13:29:30|100171.8|100146.8|100167.3|100142.3|100172.9|100147.9|100166.4|100141.4|47
1655472580000|2022-06-17 13:29:40|100166.8|100141.8|100161.7|100136.7|100166.9|100141.9|100160|100135|58
1655472590000|2022-06-17 13:29:50|100161.2|100136.2|100136.4|100111.4|100161.5|100136.5|100135.1|100110.1|69
1655472600000|2022-06-17 13:30:00|100132.5|100107.5|100133.7|100108.7|100142.9|100117.9|100127.1|100102.1|73
1655472610000|2022-06-17 13:30:10|100134.2|100109.2|100122.7|100097.7|100137.7|100109.2|100114.4|100080.9|75
1655472620000|2022-06-17 13:30:20|100123|100098|100116.4|100091.4|100127.8|100102.8|100116|100091|65
1655472630000|2022-06-17 13:30:30|100131.4|100081.4|100118.3|100093.3|100131.4|100104.1|100116.9|100081.1|72
1655472640000|2022-06-17 13:30:40|100118.4|100093.4|100076.7|100051.7|100119.2|100094.2|100070.3|99989.8|76
1655472650000|2022-06-17 13:30:50|100077.5|100052.5|100085.1|100060.1|100086|100061|100065.8|100040.8|67
1655472660000|2022-06-17 13:31:00|100083.1|100058.1|100091.9|100066.9|100106.6|100081.6|100083.1|100058.1|73
1655472670000|2022-06-17 13:31:10|100092.1|100067.1|100073.6|100048.6|100093|100068|100071.4|100046.4|75
1655472680000|2022-06-17 13:31:20|100074|100049|100073.6|100023.6|100103.5|100049.2|100065.7|99977.5|72
1655472690000|2022-06-17 13:31:30|100075.2|100025.2|100092.1|100042.1|100115.4|100042.8|100067.8|99989.5|66
1655472700000|2022-06-17 13:31:40|100092.8|100042.8|100086|100061|100093.9|100066.4|100079.1|100041.3|73
1655472710000|2022-06-17 13:31:50|100085.9|100060.9|100093|100068|100093.4|100068.4|100083.3|100058.3|71
1655472720000|2022-06-17 13:32:00|100092.6|100067.6|100109.2|100084.2|100110.8|100085.8|100092.6|100067.6|66
1655472730000|2022-06-17 13:32:10|100109.4|100084.4|100099.3|100074.3|100110.2|100085.2|100091.7|100066.7|67
1655472740000|2022-06-17 13:32:20|100102.1|100077.1|100098.5|100073.5|100105.9|100080.9|100093|100068|61
1655472750000|2022-06-17 13:32:30|100097.2|100072.2|100100.9|100075.9|100103.3|100078.3|100093.9|100068.9|67
1655472760000|2022-06-17 13:32:40|100100.6|100075.6|100102.8|100077.8|100115.1|100090.1|100094.8|100069.8|71
1655472770000|2022-06-17 13:32:50|100104.1|100079.1|100114|100089|100120.4|100095.4|100102.6|100077.6|72
1655472780000|2022-06-17 13:33:00|100113.7|100088.7|100156|100131|100159.1|100134.1|100111.3|100086.3|72
1655472790000|2022-06-17 13:33:10|100156.2|100131.2|100181.9|100156.9|100181.9|100156.9|100156.2|100131.2|70
1655472800000|2022-06-17 13:33:20|100182.1|100157.1|100142.5|100117.5|100183.7|100158.7|100140.1|100115.1|72
1655472810000|2022-06-17 13:33:30|100141.8|100116.8|100149.9|100124.9|100166|100141|100141.8|100116.8|74
1655472820000|2022-06-17 13:33:40|100150.7|100125.7|100142.1|100117.1|100153.8|100128.8|100140.3|100115.3|68
1655472830000|2022-06-17 13:33:50|100142.2|100117.2|100150.6|100125.6|100160.8|100135.8|100141.9|100116.9|71
1655472840000|2022-06-17 13:34:00|100149|100124|100146.8|100121.8|100152.2|100127.2|100138|100113|63
1655472850000|2022-06-17 13:34:10|100148.1|100123.1|100177.8|100152.8|100181.9|100156.9|100146.6|100121.6|73
1655472860000|2022-06-17 13:34:20|100178.3|100153.3|100175.9|100150.9|100200.6|100175.6|100173.7|100148.7|76
1655472870000|2022-06-17 13:34:30|100175.4|100150.4|100175.8|100150.8|100185.3|100160.3|100171.3|100146.3|67
1655472880000|2022-06-17 13:34:40|100177|100152|100183.1|100158.1|100197.8|100172.8|100175.1|100150.1|70
1655472890000|2022-06-17 13:34:50|100184.9|100159.9|100190.8|100165.8|100193.8|100168.8|100172.7|100147.7|75
1655472900000|2022-06-17 13:35:00|100190.7|100165.7|100197.1|100172.1|100198.1|100173.1|100173.8|100148.8|68
1655472910000|2022-06-17 13:35:10|100197.3|100172.3|100198.2|100173.2|100198.2|100173.2|100181|100156|72
1655472920000|2022-06-17 13:35:20|100197.5|100172.5|100181.3|100156.3|100198.7|100173.7|100176.1|100151.1|64
1655472930000|2022-06-17 13:35:30|100184.5|100159.5|100185.2|100160.2|100195|100170|100184.5|100159.5|60
1655472940000|2022-06-17 13:35:40|100183.7|100158.7|100193.3|100168.3|100195.7|100170.7|100181.9|100156.9|69
1655472950000|2022-06-17 13:35:50|100196.7|100171.7|100197.4|100172.4|100197.6|100172.6|100185.3|100160.3|72
1655472960000|2022-06-17 13:36:00|100196.7|100171.7|100208.3|100183.3|100209|100184|100193.5|100168.5|69
1655472970000|2022-06-17 13:36:10|100207.6|100182.6|100199.8|100174.8|100212.2|100187.2|100188.4|100163.4|76
1655472980000|2022-06-17 13:36:20|100201|100176|100197.2|100172.2|100205.2|100180.2|100193.5|100168.5|68
1655472990000|2022-06-17 13:36:30|100197.9|100172.9|100209.9|100184.9|100211.4|100186.4|100197.9|100172.9|75
1655473000000|2022-06-17 13:36:40|100209|100184|100227.5|100202.5|100242.7|100217.7|100206.7|100181.7|72
1655473010000|2022-06-17 13:36:50|100227.4|100202.4|100236.1|100211.1|100238.6|100213.6|100216.1|100191.1|70
1655473020000|2022-06-17 13:37:00|100239|100214|100235.1|100210.1|100249.7|100224.7|100228.5|100203.5|74
1655473030000|2022-06-17 13:37:10|100236.4|100211.4|100217|100192|100236.4|100211.4|100209|100184|72
1655473040000|2022-06-17 13:37:20|100216.2|100191.2|100229.5|100204.5|100230|100205|100215.4|100190.4|65
1655473050000|2022-06-17 13:37:30|100229.6|100204.6|100227.5|100202.5|100235.1|100210.1|100223|100198|55
1655473060000|2022-06-17 13:37:40|100227.4|100202.4|100246.3|100221.3|100246.8|100221.8|100226.4|100201.4|61
1655473070000|2022-06-17 13:37:50|100246.6|100221.6|100213.2|100188.2|100246.6|100221.6|100212|100187|63
1655473080000|2022-06-17 13:38:00|100213.7|100188.7|100203.1|100178.1|100217|100192|100196.8|100171.8|67
1655473090000|2022-06-17 13:38:10|100202.9|100177.9|100218.4|100193.4|100218.7|100193.7|100202.6|100177.6|69
1655473100000|2022-06-17 13:38:20|100217.7|100192.7|100221|100196|100221|100196|100210.3|100185.3|71
1655473110000|2022-06-17 13:38:30|100221.5|100196.5|100224.2|100199.2|100229.2|100204.2|100220.2|100195.2|52
1655473120000|2022-06-17 13:38:40|100225.8|100200.8|100239.5|100214.5|100245.2|100220.2|100225.8|100200.8|67
1655473130000|2022-06-17 13:38:50|100239.9|100214.9|100225.8|100200.8|100239.9|100214.9|100225.7|100200.7|64
1655473140000|2022-06-17 13:39:00|100226.2|100201.2|100226.5|100201.5|100231.5|100206.5|100217.8|100192.8|68
1655473150000|2022-06-17 13:39:10|100226.2|100201.2|100217.3|100192.3|100226.2|100201.2|100214.3|100189.3|54
1655473160000|2022-06-17 13:39:20|100216.9|100191.9|100215.5|100190.5|100218.2|100193.2|100214.6|100189.6|47
1655473170000|2022-06-17 13:39:30|100215.2|100190.2|100222.9|100197.9|100227.7|100202.7|100215.2|100190.2|66
1655473180000|2022-06-17 13:39:40|100222.8|100197.8|100209.1|100184.1|100223.3|100198.3|100209|100184|64
1655473190000|2022-06-17 13:39:50|100208.7|100183.7|100211.2|100186.2|100216.1|100191.1|100208.7|100183.7|71
1655473200000|2022-06-17 13:40:00|100211.5|100186.5|100187.3|100162.3|100214.3|100189.3|100184.4|100159.4|74
1655473210000|2022-06-17 13:40:10|100187.6|100162.6|100178.8|100153.8|100204.9|100179.9|100178.8|100153.8|71
1655473220000|2022-06-17 13:40:20|100178.1|100153.1|100160.2|100135.2|100178.1|100153.1|100160.2|100135.2|64
1655473230000|2022-06-17 13:40:30|100159|100134|100129.2|100104.2|100161.3|100136.3|100128.6|100103.6|78
1655473240000|2022-06-17 13:40:40|100129.4|100104.4|100142.7|100117.7|100142.7|100117.7|100129.4|100104.4|66
1655473250000|2022-06-17 13:40:50|100143.3|100118.3|100143.7|100118.7|100144.1|100119.1|100134.2|100109.2|74
1655473260000|2022-06-17 13:41:00|100143.9|100118.9|100123.5|100098.5|100143.9|100118.9|100121.7|100096.7|70
1655473270000|2022-06-17 13:41:10|100124.9|100099.9|100091.2|100066.2|100124.9|100099.9|100091.2|100066.2|75
1655473280000|2022-06-17 13:41:20|100091.1|100066.1|100080.3|100055.3|100094.8|100069.8|100072.5|100047.5|76
1655473290000|2022-06-17 13:41:30|100078|100053|100078.8|100053.8|100089.4|100064.4|100076.1|100051.1|70
1655473300000|2022-06-17 13:41:40|100078.5|100053.5|100088.2|100063.2|100088.9|100063.9|100078.2|100053.2|65
1655473310000|2022-06-17 13:41:50|100087.9|100062.9|100090.9|100065.9|100094.1|100069.1|100087.3|100062.3|56
1655473320000|2022-06-17 13:42:00|100090.3|100065.3|100107.4|100082.4|100107.9|100082.9|100089.6|100064.6|71
1655473330000|2022-06-17 13:42:10|100106.8|100081.8|100109.2|100084.2|100112.2|100087.2|100103.2|100078.2|69
1655473340000|2022-06-17 13:42:20|100109.1|100084.1|100110.3|100085.3|100112.2|100087.2|100099.3|100074.3|66
1655473350000|2022-06-17 13:42:30|100110.7|100085.7|100111.6|100086.6|100112|100087|100108.9|100083.9|49
1655473360000|2022-06-17 13:42:40|100111.1|100086.1|100162.2|100137.2|100165.4|100140.4|100110|100085|67
1655473370000|2022-06-17 13:42:50|100163|100138|100166.8|100141.8|100175|100150|100161.3|100136.3|73
1655473380000|2022-06-17 13:43:00|100166.5|100141.5|100162.3|100137.3|100168.8|100143.8|100162.3|100137.3|62
1655473390000|2022-06-17 13:43:10|100161.6|100136.6|100153.5|100128.5|100161.6|100136.6|100148.6|100123.6|68
1655473400000|2022-06-17 13:43:20|100153.8|100128.8|100142|100117|100158|100133|100140.9|100115.9|65
1655473410000|2022-06-17 13:43:30|100141.8|100116.8|100140.2|100115.2|100145.7|100120.7|100136.9|100111.9|59
1655473420000|2022-06-17 13:43:40|100140.1|100115.1|100151.9|100126.9|100153.4|100128.4|100140|100115|49
1655473430000|2022-06-17 13:43:50|100155.3|100130.3|100131.2|100106.2|100155.3|100130.3|100130.7|100105.7|56
1655473440000|2022-06-17 13:44:00|100131.5|100106.5|100152.7|100127.7|100153.3|100128.3|100130.1|100105.1|64
1655473450000|2022-06-17 13:44:10|100152.6|100127.6|100154.5|100129.5|100160.9|100135.9|100150.9|100125.9|62
1655473460000|2022-06-17 13:44:20|100154.2|100129.2|100154.5|100129.5|100154.9|100129.9|100147.7|100122.7|36
1655473470000|2022-06-17 13:44:30|100151.7|100126.7|100119.6|100094.6|100152.3|100127.3|100119.6|100094.6|58
1655473480000|2022-06-17 13:44:40|100114.5|100089.5|100114.8|100089.8|100120.8|100095.8|100113.7|100088.7|60
1655473490000|2022-06-17 13:44:50|100114.6|100089.6|100118|100093|100122.8|100097.8|100113.3|100088.3|58
1655473500000|2022-06-17 13:45:00|100117.8|100092.8|100114.1|100089.1|100118|100093|100108.1|100083.1|57
1655473510000|2022-06-17 13:45:10|100114.8|100089.8|100105.1|100080.1|100114.8|100089.8|100103.7|100078.7|62
1655473520000|2022-06-17 13:45:20|100104.9|100079.9|100101.7|100076.7|100109.7|100084.7|100097.7|100072.7|61
1655473530000|2022-06-17 13:45:30|100101.9|100076.9|100105.3|100080.3|100106.9|100081.9|100096.5|100071.5|59
1655473540000|2022-06-17 13:45:40|100105.9|100080.9|100119.8|100094.8|100121.3|100096.3|100105.1|100080.1|63
1655473550000|2022-06-17 13:45:50|100120.3|100095.3|100120.9|100095.9|100121.8|100096.8|100107.7|100082.7|69
1655473560000|2022-06-17 13:46:00|100119.3|100094.3|100097.7|100072.7|100129.2|100104.2|100094.8|100069.8|74
1655473570000|2022-06-17 13:46:10|100096.8|100071.8|100119|100094|100119.6|100094.6|100095.7|100070.7|73
1655473580000|2022-06-17 13:46:20|100116.4|100091.4|100102.2|100077.2|100122.1|100097.1|100102.2|100077.2|72
1655473590000|2022-06-17 13:46:30|100105|100080|100106.9|100081.9|100107.2|100082.2|100097.1|100072.1|69
1655473600000|2022-06-17 13:46:40|100107.4|100082.4|100107.4|100082.4|100109|100084|100103.6|100078.6|57
1655473610000|2022-06-17 13:46:50|100107.1|100082.1|100103.4|100078.4|100107.1|100082.1|100092.9|100067.9|76
1655473620000|2022-06-17 13:47:00|100103.2|100078.2|100108.3|100083.3|100110.7|100085.7|100100|100075|72
1655473630000|2022-06-17 13:47:10|100108.9|100083.9|100135.7|100110.7|100136.8|100111.8|100108.1|100083.1|72
1655473640000|2022-06-17 13:47:20|100135.6|100110.6|100131.4|100106.4|100143.2|100118.2|100120.2|100095.2|68
1655473650000|2022-06-17 13:47:30|100131.5|100106.5|100157.5|100132.5|100157.5|100132.5|100128.2|100103.2|71
1655473660000|2022-06-17 13:47:40|100158.4|100133.4|100160.6|100135.6|100169.9|100144.9|100149.9|100124.9|65
1655473670000|2022-06-17 13:47:50|100160.9|100135.9|100169.7|100144.7|100171.7|100146.7|100160.7|100135.7|64
1655473680000|2022-06-17 13:48:00|100169.6|100144.6|100167.7|100142.7|100192.3|100167.3|100167.2|100142.2|76
1655473690000|2022-06-17 13:48:10|100168|100143|100149|100124|100173.2|100148.2|100149|100124|74
1655473700000|2022-06-17 13:48:20|100148.5|100123.5|100149.6|100124.6|100150.2|100125.2|100143.8|100118.8|61
1655473710000|2022-06-17 13:48:30|100148.7|100123.7|100144.3|100119.3|100151.5|100126.5|100143.4|100118.4|64
1655473720000|2022-06-17 13:48:40|100143.4|100118.4|100151.9|100126.9|100152.7|100127.7|100134.8|100109.8|68
1655473730000|2022-06-17 13:48:50|100151.3|100126.3|100185.3|100160.3|100187.3|100162.3|100150.9|100125.9|67
1655473740000|2022-06-17 13:49:00|100185.6|100160.6|100180.2|100155.2|100191.9|100166.9|100176.5|100151.5|66
1655473750000|2022-06-17 13:49:10|100180.6|100155.6|100186|100161|100186.5|100161.5|100167.8|100142.8|67
1655473760000|2022-06-17 13:49:20|100183.7|100158.7|100192.6|100167.6|100203|100178|100181.5|100156.5|64
1655473770000|2022-06-17 13:49:30|100196.7|100171.7|100180.1|100155.1|100199.2|100174.2|100179.5|100154.5|65
1655473780000|2022-06-17 13:49:40|100179.3|100154.3|100177.4|100152.4|100201|100176|100177.4|100152.4|72
1655473790000|2022-06-17 13:49:50|100177.1|100152.1|100167.5|100142.5|100186.5|100161.5|100159.4|100134.4|68
1655473800000|2022-06-17 13:50:00|100168.9|100143.9|100169|100144|100170.4|100145.4|100156|100131|68
1655473810000|2022-06-17 13:50:10|100167.9|100142.9|100182.6|100157.6|100182.6|100157.6|100167.7|100142.7|70
1655473820000|2022-06-17 13:50:20|100183|100158|100175.9|100150.9|100184|100159|100170.7|100145.7|68
1655473830000|2022-06-17 13:50:30|100175.6|100150.6|100179|100154|100182.2|100157.2|100172.8|100147.8|68
1655473840000|2022-06-17 13:50:40|100179.7|100154.7|100203.3|100178.3|100205.4|100180.4|100179|100154|64
1655473850000|2022-06-17 13:50:50|100204.1|100179.1|100203.1|100178.1|100208.7|100183.7|100200.2|100175.2|74
1655473860000|2022-06-17 13:51:00|100203.6|100178.6|100197.8|100172.8|100209.6|100184.6|100197.6|100172.6|61
1655473870000|2022-06-17 13:51:10|100198.4|100173.4|100202.5|100177.5|100202.5|100177.5|100198.4|100173.4|48
1655473880000|2022-06-17 13:51:20|100201|100176|100178.1|100153.1|100203.2|100178.2|100178.1|100153.1|63
1655473890000|2022-06-17 13:51:30|100178.2|100153.2|100176.9|100151.9|100180.3|100155.3|100162.8|100137.8|69
1655473900000|2022-06-17 13:51:40|100181.1|100156.1|100171.9|100146.9|100185.5|100160.5|100171.3|100146.3|64
1655473910000|2022-06-17 13:51:50|100172.6|100147.6|100166.6|100141.6|100172.6|100147.6|100156.9|100131.9|73
1655473920000|2022-06-17 13:52:00|100167.4|100142.4|100173.3|100148.3|100181.3|100156.3|100166.3|100141.3|72
1655473930000|2022-06-17 13:52:10|100173.4|100148.4|100176|100151|100181.1|100156.1|100171.3|100146.3|64
1655473940000|2022-06-17 13:52:20|100176.3|100151.3|100188.9|100163.9|100190.2|100165.2|100171|100146|68
1655473950000|2022-06-17 13:52:30|100189.5|100164.5|100184|100159|100193.2|100168.2|100181.9|100156.9|62
1655473960000|2022-06-17 13:52:40|100183.9|100158.9|100178.3|100153.3|100190.7|100165.7|100178.3|100153.3|63
1655473970000|2022-06-17 13:52:50|100178.5|100153.5|100181.9|100156.9|100181.9|100156.9|100164.3|100139.3|67
1655473980000|2022-06-17 13:53:00|100181.6|100156.6|100180|100155|100189.6|100164.6|100178.6|100153.6|63
1655473990000|2022-06-17 13:53:10|100180.2|100155.2|100167.4|100142.4|100185.8|100160.8|100161.1|100136.1|70
1655474000000|2022-06-17 13:53:20|100168.6|100143.6|100191.6|100166.6|100192.6|100167.6|100168.4|100143.4|67
1655474010000|2022-06-17 13:53:30|100189.8|100164.8|100185.2|100160.2|100191.9|100166.9|100176.8|100151.8|71
1655474020000|2022-06-17 13:53:40|100184.8|100159.8|100179.7|100154.7|100184.8|100159.8|100178.3|100153.3|64
1655474030000|2022-06-17 13:53:50|100179.6|100154.6|100180|100155|100189.4|100164.4|100178.2|100153.2|66
1655474040000|2022-06-17 13:54:00|100181.5|100156.5|100183.9|100158.9|100186.2|100161.2|100177.8|100152.8|63
1655474050000|2022-06-17 13:54:10|100183|100158|100181.1|100156.1|100186.8|100161.8|100179.5|100154.5|58
1655474060000|2022-06-17 13:54:20|100180.2|100155.2|100196.7|100171.7|100198.3|100173.3|100180.1|100155.1|64
1655474070000|2022-06-17 13:54:30|100196.9|100171.9|100200.2|100175.2|100200.6|100175.6|100190.2|100165.2|67
1655474080000|2022-06-17 13:54:40|100200.9|100175.9|100198.5|100173.5|100203.3|100178.3|100197.2|100172.2|62
1655474090000|2022-06-17 13:54:50|100198.4|100173.4|100214.3|100189.3|100214.5|100189.5|100196.2|100171.2|61
1655474100000|2022-06-17 13:55:00|100214|100189|100203|100178|100217.2|100192.2|100200.8|100175.8|65
1655474110000|2022-06-17 13:55:10|100203.1|100178.1|100194.2|100169.2|100213.3|100188.3|100194.2|100169.2|54
1655474120000|2022-06-17 13:55:20|100193.4|100168.4|100165.8|100140.8|100193.9|100168.9|100162.6|100137.6|70
1655474130000|2022-06-17 13:55:30|100165.9|100140.9|100159.6|100134.6|100167.3|100142.3|100158.3|100133.3|60
1655474140000|2022-06-17 13:55:40|100162.1|100137.1|100166.1|100141.1|100170.7|100145.7|100159|100134|69
1655474150000|2022-06-17 13:55:50|100168.2|100143.2|100197.3|100172.3|100204.2|100179.2|100168.2|100143.2|74
1655474160000|2022-06-17 13:56:00|100191.4|100166.4|100160.6|100135.6|100196.6|100171.6|100160.6|100135.6|73
1655474170000|2022-06-17 13:56:10|100160.3|100135.3|100153.7|100128.7|100162.4|100137.4|100149.3|100124.3|71
1655474180000|2022-06-17 13:56:20|100153.6|100128.6|100164.5|100139.5|100165|100140|100140.6|100115.6|71
1655474190000|2022-06-17 13:56:30|100163.4|100138.4|100144.9|100119.9|100170.6|100145.6|100135.4|100110.4|71
1655474200000|2022-06-17 13:56:40|100145.7|100120.7|100164.2|100139.2|100167.1|100142.1|100143.3|100118.3|66
1655474210000|2022-06-17 13:56:50|100164.4|100139.4|100179.1|100154.1|100183.1|100158.1|100162.5|100137.5|67
1655474220000|2022-06-17 13:57:00|100177.2|100152.2|100171.6|100146.6|100193.8|100168.8|100145.5|100120.5|76
1655474230000|2022-06-17 13:57:10|100162.1|100137.1|100165.8|100140.8|100174.7|100149.7|100159.4|100134.4|76
1655474240000|2022-06-17 13:57:20|100165.6|100140.6|100183.7|100158.7|100185.7|100160.7|100163|100138|73
1655474250000|2022-06-17 13:57:30|100182|100157|100172.9|100147.9|100194.5|100169.5|100171|100146|71
1655474260000|2022-06-17 13:57:40|100173.4|100148.4|100145.5|100120.5|100174.3|100149.3|100144|100119|72
1655474270000|2022-06-17 13:57:50|100145.8|100120.8|100152.8|100127.8|100161.6|100136.6|100145.4|100120.4|66
1655474280000|2022-06-17 13:58:00|100152.7|100127.7|100145.2|100120.2|100162.5|100137.5|100140.2|100115.2|74
1655474290000|2022-06-17 13:58:10|100146.9|100121.9|100155.2|100130.2|100172.1|100147.1|100146|100121|70
1655474300000|2022-06-17 13:58:20|100154.9|100129.9|100162.5|100137.5|100165.9|100140.9|100152.7|100127.7|69
1655474310000|2022-06-17 13:58:30|100161.7|100136.7|100142.3|100117.3|100162.1|100137.1|100136.8|100111.8|62
1655474320000|2022-06-17 13:58:40|100141.4|100116.4|100155.1|100130.1|100164.8|100139.8|100140.7|100115.7|68
1655474330000|2022-06-17 13:58:50|100155.4|100130.4|100165|100140|100165|100140|100135.7|100110.7|75
1655474340000|2022-06-17 13:59:00|100166.3|100141.3|100158.9|100133.9|100175.7|100150.7|100157.8|100132.8|69
1655474350000|2022-06-17 13:59:10|100153.5|100128.5|100141.1|100116.1|100154.5|100129.5|100136.7|100111.7|67
1655474360000|2022-06-17 13:59:20|100141|100116|100148.9|100123.9|100157.9|100132.9|100138.9|100113.9|70
1655474370000|2022-06-17 13:59:30|100150.2|100125.2|100162.9|100137.9|100164.8|100139.8|100147.8|100122.8|64
1655474380000|2022-06-17 13:59:40|100162.8|100137.8|100157.1|100132.1|100165.9|100140.9|100153.1|100128.1|62
1655474390000|2022-06-17 13:59:50|100154.1|100129.1|100143.1|100118.1|100161.3|100136.3|100142.2|100117.2|73
1655474400000|2022-06-17 14:00:00|100143.3|100118.3|100141.1|100116.1|100146.4|100121.4|100125.3|100100.3|77
1655474410000|2022-06-17 14:00:10|100141.7|100116.7|100152.6|100127.6|100154.4|100129.4|100141.1|100116.1|72
1655474420000|2022-06-17 14:00:20|100153.7|100128.7|100148|100123|100157.7|100128.7|100117|100092|76
1655474430000|2022-06-17 14:00:30|100150.1|100125.1|100135.4|100110.4|100159.9|100134.9|100129.5|100096.1|76
1655474440000|2022-06-17 14:00:40|100135.7|100110.7|100134|100109|100157|100132|100133.4|100108.4|74
1655474450000|2022-06-17 14:00:50|100135.3|100110.3|100141.2|100116.2|100143|100118|100130.4|100105.4|76
1655474460000|2022-06-17 14:01:00|100140.7|100115.7|100201.8|100176.8|100211.7|100186.7|100140.7|100115.7|78
1655474470000|2022-06-17 14:01:10|100203.3|100178.3|100223.9|100198.9|100237.3|100199.5|100200|100175|71
1655474480000|2022-06-17 14:01:20|100224.6|100199.6|100253.6|100228.6|100260|100235|100224.1|100199.1|75
1655474490000|2022-06-17 14:01:30|100254.7|100229.7|100266|100241|100271.6|100246.6|100254.2|100229.2|75
1655474500000|2022-06-17 14:01:40|100265.1|100240.1|100251.1|100226.1|100265.2|100240.2|100251.1|100226.1|70
1655474510000|2022-06-17 14:01:50|100251.6|100226.6|100249.5|100224.5|100254.5|100229.5|100247.8|100222.8|73
1655474520000|2022-06-17 14:02:00|100247.7|100222.7|100238.2|100213.2|100248.4|100223.4|100237.5|100212.5|70
1655474530000|2022-06-17 14:02:10|100237.1|100212.1|100253.6|100228.6|100256.9|100231.9|100235.6|100210.6|71
1655474540000|2022-06-17 14:02:20|100251.2|100226.2|100293.3|100268.3|100300.3|100275.3|100251.2|100226.2|76
1655474550000|2022-06-17 14:02:30|100291.3|100266.3|100309|100284|100317.6|100292.6|100287.4|100262.4|70
1655474560000|2022-06-17 14:02:40|100307.8|100282.8|100297.4|100272.4|100309.1|100284.1|100293.3|100268.3|73
1655474570000|2022-06-17 14:02:50|100298.3|100273.3|100284.1|100259.1|100298.3|100273.3|100282.4|100257.4|70
1655474580000|2022-06-17 14:03:00|100284.6|100259.6|100294.3|100269.3|100297.4|100272.4|100283|100258|72
1655474590000|2022-06-17 14:03:10|100295|100270|100337|100312|100345|100320|100293.7|100268.7|75
1655474600000|2022-06-17 14:03:20|100335.9|100310.9|100323.8|100298.8|100336.1|100311.1|100314.8|100289.8|74
1655474610000|2022-06-17 14:03:30|100324.3|100299.3|100308.5|100283.5|100324.3|100299.3|100305.7|100280.7|77
1655474620000|2022-06-17 14:03:40|100308.6|100283.6|100286.4|100261.4|100310.9|100285.9|100284.3|100259.3|71
1655474630000|2022-06-17 14:03:50|100286|100261|100285.6|100260.6|100292.8|100267.8|100276.5|100251.5|66
1655474640000|2022-06-17 14:04:00|100286.2|100261.2|100272.9|100247.9|100290.2|100265.2|100272.9|100247.9|74
1655474650000|2022-06-17 14:04:10|100273.7|100248.7|100278.2|100253.2|100281.8|100256.8|100263.7|100238.7|70
1655474660000|2022-06-17 14:04:20|100279|100254|100282.9|100257.9|100283.1|100258.1|100274.3|100249.3|70
1655474670000|2022-06-17 14:04:30|100283.1|100258.1|100280.7|100255.7|100290.5|100265.5|100276.3|100251.3|62
1655474680000|2022-06-17 14:04:40|100287.9|100262.9|100289.7|100264.7|100290.3|100265.3|100282.8|100257.8|70
1655474690000|2022-06-17 14:04:50|100289.1|100264.1|100292.2|100267.2|100298.3|100273.3|100288|100263|56
1655474700000|2022-06-17 14:05:00|100289.6|100264.6|100283|100258|100289.6|100264.6|100271.8|100246.8|79
1655474710000|2022-06-17 14:05:10|100280.1|100255.1|100288.3|100263.3|100296.3|100271.3|100277.5|100252.5|72
1655474720000|2022-06-17 14:05:20|100289.1|100264.1|100323|100298|100336.3|100311.3|100289.1|100264.1|79
1655474730000|2022-06-17 14:05:30|100315.4|100290.4|100306.6|100281.6|100315.4|100290.4|100283.9|100258.9|76
1655474740000|2022-06-17 14:05:40|100305.8|100280.8|100289.3|100264.3|100306.7|100281.7|100284.2|100259.2|78
1655474750000|2022-06-17 14:05:50|100290.2|100265.2|100291.3|100266.3|100295.5|100270.5|100280.8|100255.8|73
1655474760000|2022-06-17 14:06:00|100290.2|100265.2|100280.1|100255.1|100303.8|100278.8|100274.5|100249.5|77
1655474770000|2022-06-17 14:06:10|100280.5|100255.5|100254.5|100229.5|100282.5|100257.5|100254|100229|66
1655474780000|2022-06-17 14:06:20|100253.4|100228.4|100252.2|100227.2|100259.9|100234.9|100251.1|100226.1|67
1655474790000|2022-06-17 14:06:30|100253.9|100228.9|100258.1|100233.1|100260.3|100235.3|100246.2|100221.2|71
1655474800000|2022-06-17 14:06:40|100257.6|100232.6|100262.4|100237.4|100273.9|100248.9|100255.4|100230.4|75
1655474810000|2022-06-17 14:06:50|100261.2|100236.2|100251.2|100226.2|100267.4|100242.4|100250.8|100225.8|69
1655474820000|2022-06-17 14:07:00|100249.5|100224.5|100263|100238|100263|100238|100246.6|100221.6|63
1655474830000|2022-06-17 14:07:10|100263.6|100238.6|100278.2|100253.2|100278.6|100253.6|100260.4|100235.4|78
1655474840000|2022-06-17 14:07:20|100278.9|100253.9|100278.9|100253.9|100285.2|100260.2|100278.1|100253.1|69
1655474850000|2022-06-17 14:07:30|100279.2|100254.2|100287.1|100262.1|100287.1|100262.1|100266.2|100241.2|71
1655474860000|2022-06-17 14:07:40|100286.9|100261.9|100291.1|100266.1|100291.1|100266.1|100284.2|100259.2|68
1655474870000|2022-06-17 14:07:50|100290.4|100265.4|100295.4|100270.4|100305.6|100280.6|100290.4|100265.4|70
1655474880000|2022-06-17 14:08:00|100294.9|100269.9|100292.6|100267.6|100294.9|100269.9|100277.3|100252.3|77
1655474890000|2022-06-17 14:08:10|100293.3|100268.3|100276.9|100251.9|100295.8|100270.8|100276.9|100251.9|74
1655474900000|2022-06-17 14:08:20|100274.5|100249.5|100279.8|100254.8|100289.9|100264.9|100266.9|100241.9|66
1655474910000|2022-06-17 14:08:30|100279.6|100254.6|100275.4|100250.4|100283.9|100258.9|100272.7|100247.7|78
1655474920000|2022-06-17 14:08:40|100276.2|100251.2|100257|100232|100276.2|100251.2|100248.2|100223.2|80
1655474930000|2022-06-17 14:08:50|100257.5|100232.5|100257.1|100232.1|100262.3|100237.3|100250|100225|71
1655474940000|2022-06-17 14:09:00|100257.7|100232.7|100243.9|100218.9|100265|100240|100233.3|100208.3|72
1655474950000|2022-06-17 14:09:10|100245.5|100220.5|100258.1|100233.1|100260.1|100235.1|100243.5|100218.5|73
1655474960000|2022-06-17 14:09:20|100257.7|100232.7|100270.8|100245.8|100270.8|100245.8|100253.5|100228.5|72
1655474970000|2022-06-17 14:09:30|100270.9|100245.9|100261.8|100236.8|100273.1|100248.1|100255.7|100230.7|64
1655474980000|2022-06-17 14:09:40|100264.3|100239.3|100266.3|100241.3|100278.9|100253.9|100262.9|100237.9|73
1655474990000|2022-06-17 14:09:50|100265.8|100240.8|100262.2|100237.2|100267.5|100242.5|100261.6|100236.6|59
1655475000000|2022-06-17 14:10:00|100262.9|100237.9|100262.7|100237.7|100264.4|100239.4|100257.8|100232.8|68
1655475010000|2022-06-17 14:10:10|100261.6|100236.6|100248.9|100223.9|100261.6|100236.6|100246.4|100221.4|64
1655475020000|2022-06-17 14:10:20|100247.9|100222.9|100250.7|100225.7|100255.4|100230.4|100243.8|100218.8|54
1655475030000|2022-06-17 14:10:30|100250.8|100225.8|100240.9|100215.9|100253|100228|100240.9|100215.9|68
1655475040000|2022-06-17 14:10:40|100241|100216|100249|100224|100249|100224|100236.7|100211.7|68
1655475050000|2022-06-17 14:10:50|100249.1|100224.1|100269.9|100244.9|100271.7|100246.7|100248.9|100223.9|55
1655475060000|2022-06-17 14:11:00|100271.5|100246.5|100303.5|100278.5|100304.4|100279.4|100262.5|100237.5|68
1655475070000|2022-06-17 14:11:10|100303.7|100278.7|100300.8|100275.8|100303.7|100278.7|100298.8|100273.8|61
1655475080000|2022-06-17 14:11:20|100299.7|100274.7|100305.3|100280.3|100307.4|100282.4|100298.2|100273.2|62
1655475090000|2022-06-17 14:11:30|100304.2|100279.2|100298.3|100273.3|100307.7|100282.7|100298.3|100273.3|53
1655475100000|2022-06-17 14:11:40|100298.5|100273.5|100290.7|100265.7|100301.5|100276.5|100284.6|100259.6|63
1655475110000|2022-06-17 14:11:50|100291.4|100266.4|100298.6|100273.6|100298.6|100273.6|100291.4|100266.4|48
1655475120000|2022-06-17 14:12:00|100297.9|100272.9|100296.4|100271.4|100300.1|100275.1|100285.3|100260.3|69
1655475130000|2022-06-17 14:12:10|100296.5|100271.5|100306.7|100281.7|100306.7|100281.7|100283.5|100258.5|71
1655475140000|2022-06-17 14:12:20|100305.7|100280.7|100304.6|100279.6|100306|100281|100296.9|100271.9|68
1655475150000|2022-06-17 14:12:30|100304.4|100279.4|100320.6|100295.6|100322.5|100297.5|100304.4|100279.4|65
1655475160000|2022-06-17 14:12:40|100320.2|100295.2|100344.9|100319.9|100344.9|100319.9|100320.1|100295.1|73
1655475170000|2022-06-17 14:12:50|100343|100318|100314.3|100289.3|100343.6|100318.6|100314.3|100289.3|69
1655475180000|2022-06-17 14:13:00|100316.2|100291.2|100341.9|100316.9|100345.2|100320.2|100315.9|100290.9|70
1655475190000|2022-06-17 14:13:10|100343.6|100318.6|100343.6|100318.6|100351.3|100326.3|100335.5|100310.5|76
1655475200000|2022-06-17 14:13:20|100343.1|100318.1|100342.6|100317.6|100348.5|100323.5|100339.4|100314.4|70
1655475210000|2022-06-17 14:13:30|100342.5|100317.5|100337.4|100312.4|100342.5|100317.5|100329.3|100304.3|70
1655475220000|2022-06-17 14:13:40|100337.8|100312.8|100331.3|100306.3|100337.8|100312.8|100324.7|100299.7|67
1655475230000|2022-06-17 14:13:50|100331.1|100306.1|100336.3|100311.3|100342.3|100317.3|100330.9|100305.9|68
1655475240000|2022-06-17 14:14:00|100335.4|100310.4|100324.8|100299.8|100335.4|100310.4|100313.1|100288.1|74
1655475250000|2022-06-17 14:14:10|100325|100300|100326.7|100301.7|100330.4|100305.4|100323|100298|68
1655475260000|2022-06-17 14:14:20|100326.3|100301.3|100317|100292|100328|100303|100316.9|100291.9|70
1655475270000|2022-06-17 14:14:30|100317.2|100292.2|100324|100299|100328.6|100303.6|100316.9|100291.9|60
1655475280000|2022-06-17 14:14:40|100323.8|100298.8|100326.5|100301.5|100345.6|100320.6|100317.5|100277.5|75
1655475290000|2022-06-17 14:14:50|100319.8|100294.8|100328.2|100303.2|100328.2|100303.2|100319.7|100294.7|67
1655475300000|2022-06-17 14:15:00|100327.8|100302.8|100314.9|100289.9|100329.2|100304.2|100310.4|100285.4|75
1655475310000|2022-06-17 14:15:10|100314.8|100289.8|100327.2|100302.2|100330.6|100305.6|100312.3|100287.3|73
1655475320000|2022-06-17 14:15:20|100329.4|100304.4|100344|100319|100344|100319|100329.4|100304.4|73
1655475330000|2022-06-17 14:15:30|100343.2|100318.2|100331.3|100306.3|100344.4|100319.4|100328.9|100303.9|61
1655475340000|2022-06-17 14:15:40|100331.8|100306.8|100356.3|100331.3|100367.7|100342.7|100326|100301|76
1655475350000|2022-06-17 14:15:50|100356.1|100331.1|100391.3|100366.3|100391.4|100366.4|100352.5|100327.5|74
1655475360000|2022-06-17 14:16:00|100392|100367|100379.3|100354.3|100392|100367|100374.8|100349.8|72
1655475370000|2022-06-17 14:16:10|100378.1|100353.1|100390|100365|100390.7|100365.7|100373.1|100348.1|75
1655475380000|2022-06-17 14:16:20|100393.8|100368.8|100400.2|100375.2|100402.6|100377.6|100390.6|100365.6|68
1655475390000|2022-06-17 14:16:30|100399.5|100374.5|100411.6|100386.6|100441.4|100416.4|100396.4|100371.4|78
1655475400000|2022-06-17 14:16:40|100410.7|100385.7|100414.5|100389.5|100454.7|100429.7|100410.1|100385.1|70
1655475410000|2022-06-17 14:16:50|100414.6|100389.6|100426.9|100401.9|100451.8|100426.8|100414.6|100389.6|76
1655475420000|2022-06-17 14:17:00|100427.1|100402.1|100417.9|100392.9|100432.5|100407.5|100411|100386|77
1655475430000|2022-06-17 14:17:10|100418.4|100393.4|100414.2|100389.2|100419.9|100394.9|100395.5|100370.5|78
1655475440000|2022-06-17 14:17:20|100414.5|100389.5|100387.1|100362.1|100414.7|100389.7|100375.6|100350.6|77
1655475450000|2022-06-17 14:17:30|100386.6|100361.6|100362.1|100337.1|100395.7|100370.7|100358.6|100333.6|76
1655475460000|2022-06-17 14:17:40|100361.8|100336.8|100372.5|100347.5|100374|100349|100357.2|100332.2|77
1655475470000|2022-06-17 14:17:50|100372.3|100347.3|100379.2|100354.2|100393.4|100368.4|100366.7|100341.7|78
1655475480000|2022-06-17 14:18:00|100376.4|100351.4|100353.5|100328.5|100376.8|100351.8|100342|100317|78
1655475490000|2022-06-17 14:18:10|100356.5|100331.5|100351|100326|100364.7|100339.7|100349.3|100324.3|73
1655475500000|2022-06-17 14:18:20|100352.5|100327.5|100338.8|100313.8|100354.9|100329.9|100326|100301|70
1655475510000|2022-06-17 14:18:30|100334.7|100309.7|100328.8|100303.8|100338.5|100313.5|100319.4|100294.4|73
1655475520000|2022-06-17 14:18:40|100330.2|100305.2|100325.1|100300.1|100338.8|100313.8|100325.1|100300.1|70
1655475530000|2022-06-17 14:18:50|100322.1|100297.1|100348.2|100323.2|100358.8|100333.8|100319.5|100294.5|77
1655475540000|2022-06-17 14:19:00|100352.4|100327.4|100377.5|100352.5|100383.5|100358.5|100352.4|100327.4|75
1655475550000|2022-06-17 14:19:10|100377.6|100352.6|100400.7|100375.7|100402.7|100377.7|100377.6|100352.6|72
1655475560000|2022-06-17 14:19:20|100401.5|100376.5|100404.4|100379.4|100405.6|100380.6|100391.1|100366.1|74
1655475570000|2022-06-17 14:19:30|100409.2|100384.2|100430|100405|100430|100405|100406.8|100381.8|67
1655475580000|2022-06-17 14:19:40|100435.9|100410.9|100461.3|100436.3|100461.3|100436.3|100432.2|100407.2|75
1655475590000|2022-06-17 14:19:50|100460.7|100435.7|100426.4|100401.4|100460.7|100435.7|100416.3|100391.3|76
1655475600000|2022-06-17 14:20:00|100426.6|100401.6|100407.4|100382.4|100427.5|100402.5|100403.5|100378.5|76
1655475610000|2022-06-17 14:20:10|100407.3|100382.3|100413.5|100388.5|100418.1|100393.1|100406.9|100381.9|73
1655475620000|2022-06-17 14:20:20|100416.1|100391.1|100428.2|100403.2|100432.4|100407.4|100416.1|100391.1|68
1655475630000|2022-06-17 14:20:30|100430.5|100405.5|100440.6|100415.6|100442.4|100417.4|100430.5|100405.5|71
1655475640000|2022-06-17 14:20:40|100440.4|100415.4|100459.8|100434.8|100463.8|100438.8|100440|100415|73
1655475650000|2022-06-17 14:20:50|100460.1|100435.1|100457.4|100432.4|100486.2|100454.3|100455.5|100417.1|78
1655475660000|2022-06-17 14:21:00|100457.1|100432.1|100444.3|100419.3|100480.1|100455.1|100444.3|100419.3|78
1655475670000|2022-06-17 14:21:10|100445.4|100420.4|100462.7|100437.7|100481.8|100454.5|100445.4|100420.4|77
1655475680000|2022-06-17 14:21:20|100463.1|100438.1|100470.5|100445.5|100491.7|100466.7|100456.7|100431.7|77
1655475690000|2022-06-17 14:21:30|100471.3|100446.3|100502.4|100477.4|100503.5|100478.5|100470.6|100445.6|76
1655475700000|2022-06-17 14:21:40|100502.7|100477.7|100479.5|100454.5|100502.7|100477.7|100467.7|100429.7|70
1655475710000|2022-06-17 14:21:50|100479.1|100454.1|100482.2|100457.2|100497|100472|100476.2|100451.2|73
1655475720000|2022-06-17 14:22:00|100480.9|100455.9|100489.5|100464.5|100492.4|100467.4|100474.2|100449.2|76
1655475730000|2022-06-17 14:22:10|100491.2|100466.2|100479.3|100454.3|100498.8|100473.8|100476.7|100451.7|74
1655475740000|2022-06-17 14:22:20|100479.7|100454.7|100505.1|100480.1|100505.9|100480.9|100472.1|100447.1|76
1655475750000|2022-06-17 14:22:30|100504.8|100479.8|100502.2|100477.2|100509.5|100484.5|100498.2|100473.2|69
1655475760000|2022-06-17 14:22:40|100503.9|100478.9|100490.2|100465.2|100510.5|100485.5|100488.9|100463.9|75
1655475770000|2022-06-17 14:22:50|100489.9|100464.9|100467|100442|100491.4|100466.4|100464.3|100439.3|75
1655475780000|2022-06-17 14:23:00|100467.2|100442.2|100485.6|100460.6|100487.2|100462.2|100467.2|100442.2|68
1655475790000|2022-06-17 14:23:10|100486.2|100461.2|100478|100453|100492.5|100467.5|100478|100453|66
1655475800000|2022-06-17 14:23:20|100478.7|100453.7|100451|100426|100481.2|100456.2|100447.4|100422.4|76
1655475810000|2022-06-17 14:23:30|100450.9|100425.9|100443.8|100418.8|100451.1|100426.1|100432.3|100407.3|74
1655475820000|2022-06-17 14:23:40|100443.9|100418.9|100401.1|100376.1|100446.4|100421.4|100401.1|100376.1|76
1655475830000|2022-06-17 14:23:50|100402.2|100377.2|100396.4|100371.4|100416.2|100391.2|100394.8|100369.8|71
1655475840000|2022-06-17 14:24:00|100395.9|100370.9|100362.5|100337.5|100413.4|100388.4|100362|100337|79
1655475850000|2022-06-17 14:24:10|100362.9|100337.9|100367.7|100342.7|100376|100351|100357.2|100332.2|78
1655475860000|2022-06-17 14:24:20|100367.5|100342.5|100376.3|100351.3|100395.7|100370.7|100367.2|100342.2|76
1655475870000|2022-06-17 14:24:30|100374.9|100349.9|100398.5|100373.5|100408.5|100383.5|100372.9|100347.9|76
1655475880000|2022-06-17 14:24:40|100399.2|100374.2|100385|100360|100415.6|100390.6|100384|100351.1|78
1655475890000|2022-06-17 14:24:50|100388.2|100363.2|100393.2|100368.2|100395.3|100370.3|100374|100349|76
1655475900000|2022-06-17 14:25:00|100392.7|100367.7|100376.1|100351.1|100406.3|100377.3|100368.4|100343.4|79
1655475910000|2022-06-17 14:25:10|100373.1|100348.1|100341.2|100316.2|100374.3|100349.3|100340.6|100315.6|78
1655475920000|2022-06-17 14:25:20|100343|100318|100342.2|100317.2|100359.5|100334.5|100337.2|100312.2|72
1655475930000|2022-06-17 14:25:30|100341.3|100316.3|100320|100295|100342|100317|100317.1|100292.1|76
1655475940000|2022-06-17 14:25:40|100320.1|100295.1|100341.8|100316.8|100346.2|100321.2|100315.4|100290.4|74
1655475950000|2022-06-17 14:25:50|100342.5|100317.5|100321|100296|100345.6|100320.6|100320.3|100295.3|75
1655475960000|2022-06-17 14:26:00|100320.2|100295.2|100339.7|100314.7|100340|100315|100311.7|100286.7|76
1655475970000|2022-06-17 14:26:10|100340.7|100315.7|100317.3|100292.3|100340.7|100315.7|100315.8|100290.8|75
1655475980000|2022-06-17 14:26:20|100317.7|100292.7|100333.5|100308.5|100333.5|100308.5|100315.1|100290.1|66
1655475990000|2022-06-17 14:26:30|100333.3|100308.3|100353.6|100328.6|100356.1|100331.1|100333|100308|68
1655476000000|2022-06-17 14:26:40|100351.2|100326.2|100362.7|100337.7|100366.8|100341.8|100340.2|100315.2|76
1655476010000|2022-06-17 14:26:50|100363|100338|100389.8|100364.8|100405.7|100368.7|100360.4|100335.4|69
1655476020000|2022-06-17 14:27:00|100386.6|100361.6|100367|100342|100389.9|100364.9|100367|100342|73
1655476030000|2022-06-17 14:27:10|100366.4|100341.4|100356.9|100331.9|100373.8|100348.8|100348.1|100323.1|73
1655476040000|2022-06-17 14:27:20|100356.1|100331.1|100344.2|100319.2|100375.1|100350.1|100335.4|100310.4|75
1655476050000|2022-06-17 14:27:30|100341.9|100316.9|100355.6|100330.6|100357.5|100332.5|100337.2|100312.2|68
1655476060000|2022-06-17 14:27:40|100354.1|100329.1|100379.3|100354.3|100383.3|100358.3|100351.9|100326.9|69
1655476070000|2022-06-17 14:27:50|100379.6|100354.6|100370|100345|100380.5|100355.5|100358.8|100333.8|69
1655476080000|2022-06-17 14:28:00|100369.8|100344.8|100379.6|100354.6|100393.7|100368.7|100368.6|100343.6|76
1655476090000|2022-06-17 14:28:10|100380|100355|100375.1|100350.1|100380.4|100355.4|100367.4|100342.4|71
1655476100000|2022-06-17 14:28:20|100374.7|100349.7|100376.9|100351.9|100378.3|100353.3|100372|100347|62
1655476110000|2022-06-17 14:28:30|100377.1|100352.1|100366.8|100341.8|100379.1|100354.1|100366.8|100341.8|65
1655476120000|2022-06-17 14:28:40|100368.4|100343.4|100358.2|100333.2|100368.9|100343.9|100358.2|100333.2|67
1655476130000|2022-06-17 14:28:50|100357.5|100332.5|100374.5|100349.5|100376.5|100351.5|100355.3|100330.3|76
1655476140000|2022-06-17 14:29:00|100372.4|100347.4|100383|100358|100388.4|100363.4|100366.5|100341.5|66
1655476150000|2022-06-17 14:29:10|100378.5|100353.5|100391.9|100366.9|100395.1|100370.1|100366.8|100341.8|72
1655476160000|2022-06-17 14:29:20|100391.1|100366.1|100386.9|100361.9|100393|100368|100381.1|100356.1|66
1655476170000|2022-06-17 14:29:30|100389.5|100364.5|100384.8|100359.8|100408.1|100383.1|100382.7|100357.7|75
1655476180000|2022-06-17 14:29:40|100385.2|100360.2|100385.3|100360.3|100394.4|100369.4|100375|100350|70
1655476190000|2022-06-17 14:29:50|100380.7|100355.7|100331.6|100306.6|100387.4|100362.4|100329.1|100304.1|73
1655476200000|2022-06-17 14:30:00|100330.5|100305.5|100347.3|100322.3|100367.1|100342.1|100326.6|100301.6|74
1655476210000|2022-06-17 14:30:10|100346.9|100321.9|100323.7|100298.7|100347.9|100322.9|100317.9|100292.9|77
1655476220000|2022-06-17 14:30:20|100324.8|100299.8|100319.4|100294.4|100339.3|100314.3|100313.9|100288.9|76
1655476230000|2022-06-17 14:30:30|100319.6|100294.6|100327|100302|100333.8|100308.8|100309.5|100284.5|77
1655476240000|2022-06-17 14:30:40|100329.5|100304.5|100348.8|100323.8|100353.5|100328.5|100327|100302|78
1655476250000|2022-06-17 14:30:50|100348.7|100323.7|100343.4|100318.4|100350.7|100325.7|100337.2|100312.2|70
1655476260000|2022-06-17 14:31:00|100345.3|100320.3|100357|100332|100358|100333|100336.9|100311.9|73
1655476270000|2022-06-17 14:31:10|100360.5|100335.5|100364.9|100339.9|100377.5|100352.5|100360.5|100335.5|78
1655476280000|2022-06-17 14:31:20|100367.4|100342.4|100406.9|100381.9|100409.8|100384.8|100360.5|100335.5|79
1655476290000|2022-06-17 14:31:30|100406.2|100381.2|100401.7|100376.7|100413.3|100388.3|100400.2|100375.2|73
1655476300000|2022-06-17 14:31:40|100402.2|100377.2|100397.6|100372.6|100402.8|100377.8|100392.2|100367.2|74
1655476310000|2022-06-17 14:31:50|100398.3|100373.3|100417|100392|100420.9|100395.9|100394.2|100369.2|74
1655476320000|2022-06-17 14:32:00|100415.7|100390.7|100406.5|100381.5|100428.5|100403.5|100406.2|100381.2|73
1655476330000|2022-06-17 14:32:10|100405|100380|100401.6|100376.6|100410.9|100385.9|100398|100373|69
1655476340000|2022-06-17 14:32:20|100400.1|100375.1|100379.5|100354.5|100401.3|100376.3|100379.1|100354.1|68
1655476350000|2022-06-17 14:32:30|100379.2|100354.2|100361|100336|100379.9|100354.9|100361|100336|71
1655476360000|2022-06-17 14:32:40|100357.8|100332.8|100407.7|100382.7|100407.7|100382.7|100356.1|100331.1|72
1655476370000|2022-06-17 14:32:50|100407.9|100382.9|100389.6|100364.6|100407.9|100382.9|100388.4|100352.8|61
1655476380000|2022-06-17 14:33:00|100389.5|100364.5|100405|100380|100407.4|100382.4|100388|100363|75
1655476390000|2022-06-17 14:33:10|100404.3|100379.3|100432.8|100407.8|100437.3|100412.3|100404.3|100379.3|74
1655476400000|2022-06-17 14:33:20|100433.2|100408.2|100415.6|100390.6|100437.6|100412.6|100415.6|100390.6|73
1655476410000|2022-06-17 14:33:30|100413.9|100388.9|100404.4|100379.4|100414.9|100389.9|100402.9|100377.9|63
1655476420000|2022-06-17 14:33:40|100406.9|100381.9|100417|100392|100419.4|100394.4|100406.7|100381.7|67
1655476430000|2022-06-17 14:33:50|100417.1|100392.1|100414.8|100389.8|100423.1|100398.1|100413.5|100388.5|53
1655476440000|2022-06-17 14:34:00|100416.1|100391.1|100408.9|100383.9|100416.4|100391.4|100399|100374|68
1655476450000|2022-06-17 14:34:10|100408.3|100383.3|100419.3|100394.3|100420.1|100395.1|100408.3|100383.3|61
1655476460000|2022-06-17 14:34:20|100419.1|100394.1|100434|100409|100438.2|100413.2|100417.6|100392.6|59
1655476470000|2022-06-17 14:34:30|100436.9|100411.9|100463.4|100438.4|100464.1|100439.1|100427|100402|76
1655476480000|2022-06-17 14:34:40|100463.6|100438.6|100461.6|100436.6|100469.6|100444.6|100461.2|100436.2|65
1655476490000|2022-06-17 14:34:50|100461.2|100436.2|100469.5|100444.5|100470.7|100445.7|100452.8|100427.8|64
1655476500000|2022-06-17 14:35:00|100468.3|100443.3|100489.3|100464.3|100494.7|100469.7|100468.3|100443.3|68
1655476510000|2022-06-17 14:35:10|100487.6|100462.6|100499.4|100474.4|100505.5|100480.5|100483.7|100458.7|72
1655476520000|2022-06-17 14:35:20|100508.9|100483.9|100497.3|100472.3|100511.7|100486.7|100495.9|100470.9|75
1655476530000|2022-06-17 14:35:30|100498.1|100473.1|100509.2|100484.2|100510|100485|100497.9|100472.9|69
1655476540000|2022-06-17 14:35:40|100508.7|100483.7|100516.6|100491.6|100516.6|100491.6|100501.6|100476.6|69
1655476550000|2022-06-17 14:35:50|100516.5|100491.5|100541.1|100516.1|100547.7|100522.7|100512.7|100487.7|76
1655476560000|2022-06-17 14:36:00|100541.8|100516.8|100522.8|100497.8|100551.4|100526.4|100522.4|100497.4|78
1655476570000|2022-06-17 14:36:10|100522.6|100497.6|100571.2|100546.2|100571.7|100546.7|100522|100497|73
1655476580000|2022-06-17 14:36:20|100571.7|100546.7|100533.5|100508.5|100571.9|100546.9|100530|100505|77
1655476590000|2022-06-17 14:36:30|100533.4|100508.4|100550.4|100525.4|100552.8|100527.8|100531.1|100506.1|71
1655476600000|2022-06-17 14:36:40|100549.2|100524.2|100548.1|100523.1|100559.3|100534.3|100543.7|100518.7|71
1655476610000|2022-06-17 14:36:50|100544.4|100519.4|100530.4|100505.4|100551.6|100526.6|100528.3|100503.3|72
1655476620000|2022-06-17 14:37:00|100528|100503|100556.2|100531.2|100562.1|100537.1|100527.4|100502.4|76
1655476630000|2022-06-17 14:37:10|100555.3|100530.3|100532.2|100507.2|100555.6|100530.6|100532.2|100507.2|70
1655476640000|2022-06-17 14:37:20|100531.6|100506.6|100529.3|100504.3|100537.6|100512.6|100528.5|100503.5|66
1655476650000|2022-06-17 14:37:30|100529.4|100504.4|100514.2|100489.2|100532.8|100507.8|100512.9|100487.9|75
1655476660000|2022-06-17 14:37:40|100514.4|100489.4|100485.1|100460.1|100516.4|100491.4|100464.2|100439.2|78
1655476670000|2022-06-17 14:37:50|100484.9|100459.9|100456.6|100431.6|100492.9|100467.9|100452.5|100427.5|78
1655476680000|2022-06-17 14:38:00|100454|100429|100419.8|100394.8|100454.3|100429.3|100419.8|100394.8|75
1655476690000|2022-06-17 14:38:10|100419.4|100394.4|100417.9|100392.9|100425.4|100400.4|100406.1|100381.1|79
1655476700000|2022-06-17 14:38:20|100413|100388|100409|100384|100422.1|100397.1|100401.6|100376.6|77
1655476710000|2022-06-17 14:38:30|100409.5|100384.5|100401.5|100376.5|100426|100401|100387.1|100362.1|79
1655476720000|2022-06-17 14:38:40|100402.7|100377.7|100392.5|100367.5|100402.7|100377.7|100388|100363|73
1655476730000|2022-06-17 14:38:50|100391.5|100366.5|100387.6|100362.6|100392.4|100367.4|100384.5|100359.5|64
1655476740000|2022-06-17 14:39:00|100385.5|100360.5|100400.4|100375.4|100409.1|100384.1|100385.1|100360.1|67
1655476750000|2022-06-17 14:39:10|100400.5|100375.5|100378.4|100353.4|100400.5|100375.5|100370.7|100345.7|71
1655476760000|2022-06-17 14:39:20|100378.2|100353.2|100396.9|100371.9|100400.2|100375.2|100376.4|100351.4|74
1655476770000|2022-06-17 14:39:30|100398.2|100373.2|100402.2|100377.2|100406|100381|100393.6|100368.6|68
1655476780000|2022-06-17 14:39:40|100402.7|100377.7|100421.8|100396.8|100425.5|100400.5|100401.4|100376.4|66
1655476790000|2022-06-17 14:39:50|100421.7|100396.7|100421.6|100396.6|100435.6|100410.6|100421|100396|71
1655476800000|2022-06-17 14:40:00|100422.1|100397.1|100418.3|100393.3|100424.2|100399.2|100415.1|100390.1|64
1655476810000|2022-06-17 14:40:10|100418.8|100393.8|100386.5|100361.5|100418.8|100393.8|100385.2|100360.2|68
1655476820000|2022-06-17 14:40:20|100386.2|100361.2|100421.4|100396.4|100430.8|100405.8|100385.4|100360.4|76
1655476830000|2022-06-17 14:40:30|100420.6|100395.6|100404.3|100379.3|100422.7|100397.7|100403.9|100378.9|64
1655476840000|2022-06-17 14:40:40|100404.4|100379.4|100412.2|100387.2|100412.8|100387.8|100398.5|100373.5|64
1655476850000|2022-06-17 14:40:50|100412.5|100387.5|100416.1|100391.1|100418|100393|100406.6|100381.6|59
1655476860000|2022-06-17 14:41:00|100412.4|100387.4|100421.5|100396.5|100432.3|100407.3|100408.5|100383.5|70
1655476870000|2022-06-17 14:41:10|100420.4|100395.4|100431.4|100406.4|100432.9|100407.9|100411.8|100386.8|65
1655476880000|2022-06-17 14:41:20|100430|100405|100429|100404|100432|100407|100426.7|100401.7|43
1655476890000|2022-06-17 14:41:30|100429.2|100404.2|100437.9|100412.9|100439.3|100414.3|100428.7|100403.7|56
1655476900000|2022-06-17 14:41:40|100436.6|100411.6|100457.2|100432.2|100462.5|100437.5|100433|100408|68
1655476910000|2022-06-17 14:41:50|100457.3|100432.3|100480.3|100455.3|100481|100456|100455.8|100430.8|66
1655476920000|2022-06-17 14:42:00|100480.7|100455.7|100485.7|100460.7|100492.1|100467.1|100470.3|100445.3|63
1655476930000|2022-06-17 14:42:10|100483.3|100458.3|100478.3|100453.3|100489.6|100464.6|100476.9|100451.9|71
1655476940000|2022-06-17 14:42:20|100478.1|100453.1|100473.3|100448.3|100478.1|100453.1|100459.7|100434.7|73
1655476950000|2022-06-17 14:42:30|100473|100448|100476.2|100451.2|100479.9|100454.9|100473|100448|68
1655476960000|2022-06-17 14:42:40|100475.6|100450.6|100477.7|100452.7|100480.7|100455.7|100473.3|100448.3|63
1655476970000|2022-06-17 14:42:50|100477.3|100452.3|100476.9|100451.9|100479.9|100454.9|100473.5|100448.5|66
1655476980000|2022-06-17 14:43:00|100478.1|100453.1|100488.1|100463.1|100488.1|100463.1|100474.5|100449.5|64
1655476990000|2022-06-17 14:43:10|100488.8|100463.8|100493.2|100468.2|100493.2|100468.2|100479.2|100454.2|59
1655477000000|2022-06-17 14:43:20|100492.1|100467.1|100492.5|100467.5|100493.1|100468.1|100474.4|100449.4|70
1655477010000|2022-06-17 14:43:30|100492.3|100467.3|100482.9|100457.9|100492.3|100467.3|100474.8|100449.8|67
1655477020000|2022-06-17 14:43:40|100482.5|100457.5|100441.9|100416.9|100483.2|100458.2|100438.4|100413.4|70
1655477030000|2022-06-17 14:43:50|100439.9|100414.9|100445.9|100420.9|100456.3|100431.3|100439.9|100414.9|74
1655477040000|2022-06-17 14:44:00|100444.9|100419.9|100452.4|100427.4|100455.3|100430.3|100443.1|100418.1|65
1655477050000|2022-06-17 14:44:10|100452.2|100427.2|100450.4|100425.4|100454.8|100429.8|100448|100423|68
1655477060000|2022-06-17 14:44:20|100449.9|100424.9|100482.3|100457.3|100482.3|100457.3|100449.6|100424.6|64
1655477070000|2022-06-17 14:44:30|100481.9|100456.9|100462.1|100437.1|100481.9|100456.9|100445.7|100420.7|76
1655477080000|2022-06-17 14:44:40|100464.2|100439.2|100456|100431|100478.2|100447|100455.2|100428|73
1655477090000|2022-06-17 14:44:50|100454.1|100429.1|100461.2|100436.2|100464|100439|100445|100420|73
1655477100000|2022-06-17 14:45:00|100460.1|100435.1|100457.9|100432.9|100468.3|100443.3|100447.2|100422.2|80
1655477110000|2022-06-17 14:45:10|100458|100433|100465.3|100440.3|100477.4|100452.4|100456.7|100431.7|67
1655477120000|2022-06-17 14:45:20|100464.6|100439.6|100496.9|100471.9|100496.9|100471.9|100462.9|100437.9|72
1655477130000|2022-06-17 14:45:30|100502.6|100477.6|100505.7|100480.7|100513.1|100488.1|100498.8|100473.8|76
1655477140000|2022-06-17 14:45:40|100505.4|100480.4|100516.7|100491.7|100521.3|100496.3|100505.4|100480.4|65
1655477150000|2022-06-17 14:45:50|100516.4|100491.4|100533.1|100508.1|100536.1|100511.1|100516.4|100491.4|63
1655477160000|2022-06-17 14:46:00|100533.2|100508.2|100563.1|100538.1|100564.1|100539.1|100531.5|100506.5|67
1655477170000|2022-06-17 14:46:10|100563.9|100538.9|100568.6|100543.6|100574|100549|100559.1|100534.1|60
1655477180000|2022-06-17 14:46:20|100566.4|100541.4|100557.9|100532.9|100574.7|100549.7|100557.9|100532.9|61
1655477190000|2022-06-17 14:46:30|100561.3|100536.3|100580.3|100555.3|100580.9|100555.9|100561.3|100536.3|69
1655477200000|2022-06-17 14:46:40|100580.7|100555.7|100576.6|100551.6|100586.4|100561.4|100569.1|100544.1|71
1655477210000|2022-06-17 14:46:50|100577.1|100552.1|100587.2|100562.2|100588.7|100563.7|100574.6|100549.6|61
1655477220000|2022-06-17 14:47:00|100586.3|100561.3|100583|100558|100592.4|100567.4|100579.1|100554.1|62
1655477230000|2022-06-17 14:47:10|100585.1|100560.1|100581.2|100556.2|100585.2|100560.2|100576.5|100551.5|69
1655477240000|2022-06-17 14:47:20|100581.1|100556.1|100570.7|100545.7|100583.7|100558.7|100570.2|100545.2|66
1655477250000|2022-06-17 14:47:30|100571|100546|100577.2|100552.2|100578|100553|100557.8|100532.8|61
1655477260000|2022-06-17 14:47:40|100574.9|100549.9|100582.1|100557.1|100582.6|100557.6|100574.3|100549.3|56
1655477270000|2022-06-17 14:47:50|100582.3|100557.3|100593.3|100568.3|100599.4|100574.4|100581.9|100556.9|67
1655477280000|2022-06-17 14:48:00|100590.6|100565.6|100594.4|100569.4|100595.6|100570.6|100584.3|100559.3|56
1655477290000|2022-06-17 14:48:10|100593|100568|100585.4|100560.4|100596.1|100571.1|100582.7|100557.7|61
1655477300000|2022-06-17 14:48:20|100585.3|100560.3|100608|100583|100614.6|100589.6|100583.2|100558.2|55
1655477310000|2022-06-17 14:48:30|100606.7|100581.7|100622.3|100597.3|100624.1|100599.1|100605|100580|66
1655477320000|2022-06-17 14:48:40|100623.1|100598.1|100614.5|100589.5|100623.5|100598.5|100611.1|100586.1|66
1655477330000|2022-06-17 14:48:50|100614.7|100589.7|100620.8|100595.8|100625.6|100600.6|100614.6|100589.6|68
1655477340000|2022-06-17 14:49:00|100619.9|100594.9|100612.8|100587.8|100627.1|100602.1|100611.7|100586.7|71
1655477350000|2022-06-17 14:49:10|100612.9|100587.9|100613.4|100588.4|100623.8|100598.8|100609.7|100584.7|70
1655477360000|2022-06-17 14:49:20|100613.7|100588.7|100621.3|100596.3|100623.7|100598.7|100606.6|100581.6|67
1655477370000|2022-06-17 14:49:30|100621|100596|100607|100582|100621|100596|100604.1|100579.1|63
1655477380000|2022-06-17 14:49:40|100607.1|100582.1|100608.1|100583.1|100608.8|100583.8|100599.8|100574.8|67
1655477390000|2022-06-17 14:49:50|100608|100583|100635.2|100610.2|100636.5|100611.5|100605.9|100580.9|65
1655477400000|2022-06-17 14:50:00|100637.9|100612.9|100643.7|100618.7|100644.9|100619.9|100636.3|100611.3|68
1655477410000|2022-06-17 14:50:10|100643.5|100618.5|100644.8|100619.8|100646.2|100621.2|100641.3|100616.3|66
1655477420000|2022-06-17 14:50:20|100644.6|100619.6|100613.3|100588.3|100648.2|100623.2|100613.3|100588.3|70
1655477430000|2022-06-17 14:50:30|100617.4|100592.4|100619.2|100594.2|100622.8|100597.8|100614.9|100589.9|63
1655477440000|2022-06-17 14:50:40|100619.4|100594.4|100632.4|100607.4|100633.2|100608.2|100603.5|100578.5|77
1655477450000|2022-06-17 14:50:50|100633.3|100608.3|100613.5|100588.5|100638.3|100613.3|100608.8|100583.8|73
1655477460000|2022-06-17 14:51:00|100613.6|100588.6|100622.3|100597.3|100633.1|100608.1|100612.8|100587.8|77
1655477470000|2022-06-17 14:51:10|100622.9|100597.9|100638.7|100613.7|100644.3|100619.3|100618.1|100593.1|75
1655477480000|2022-06-17 14:51:20|100639.7|100614.7|100628.5|100603.5|100639.7|100614.7|100628.1|100603.1|70
1655477490000|2022-06-17 14:51:30|100629.4|100604.4|100641.6|100616.6|100641.6|100616.6|100629.4|100604.4|69
1655477500000|2022-06-17 14:51:40|100641.4|100616.4|100639.7|100614.7|100641.9|100616.9|100631.8|100606.8|65
1655477510000|2022-06-17 14:51:50|100642.2|100617.2|100648.7|100623.7|100656.1|100631.1|100635.2|100610.2|73
1655477520000|2022-06-17 14:52:00|100649.7|100624.7|100678|100653|100681.1|100656.1|100647.3|100622.3|77
1655477530000|2022-06-17 14:52:10|100678.6|100653.6|100680.7|100655.7|100681.2|100656.2|100670.2|100645.2|74
1655477540000|2022-06-17 14:52:20|100680.3|100655.3|100640|100615|100680.3|100655.3|100638.2|100613.2|73
1655477550000|2022-06-17 14:52:30|100640.5|100615.5|100659.5|100634.5|100662.6|100637.6|100636.3|100611.3|76
1655477560000|2022-06-17 14:52:40|100659.2|100634.2|100658.6|100633.6|100667.2|100642.2|100655.9|100630.9|73
1655477570000|2022-06-17 14:52:50|100659.6|100634.6|100663|100638|100668.8|100643.8|100658|100633|71
1655477580000|2022-06-17 14:53:00|100663.1|100638.1|100673.7|100648.7|100674.5|100649.5|100656.5|100631.5|73
1655477590000|2022-06-17 14:53:10|100674.1|100649.1|100676|100651|100690.2|100665.2|100666|100641|76
1655477600000|2022-06-17 14:53:20|100676.2|100651.2|100673.6|100648.6|100676.9|100651.9|100669.5|100644.5|70
1655477610000|2022-06-17 14:53:30|100673.1|100648.1|100661.4|100636.4|100673.1|100648.1|100651|100626|71
1655477620000|2022-06-17 14:53:40|100662.1|100637.1|100669.8|100644.8|100672.8|100647.8|100662.1|100637.1|68
1655477630000|2022-06-17 14:53:50|100669.7|100644.7|100670.6|100645.6|100672.9|100647.9|100668.2|100643.2|63
1655477640000|2022-06-17 14:54:00|100670.5|100645.5|100664.1|100639.1|100672.9|100647.9|100662.7|100637.7|67
1655477650000|2022-06-17 14:54:10|100666.6|100641.6|100690.4|100665.4|100690.4|100665.4|100663|100638|64
1655477660000|2022-06-17 14:54:20|100691.5|100666.5|100692.3|100667.3|100713.3|100688.3|100667.1|100642.1|79
1655477670000|2022-06-17 14:54:30|100691.9|100666.9|100694.7|100669.7|100697.3|100672.3|100689.4|100664.4|77
1655477680000|2022-06-17 14:54:40|100694.6|100669.6|100671.5|100646.5|100695|100670|100671.5|100646.5|65
1655477690000|2022-06-17 14:54:50|100671.1|100646.1|100687.7|100662.7|100704.7|100679.7|100670|100645|77
1655477700000|2022-06-17 14:55:00|100683.9|100658.9|100632.9|100607.9|100683.9|100658.9|100618.8|100593.8|80
1655477710000|2022-06-17 14:55:10|100636.7|100611.7|100639|100614|100649.8|100624.8|100634.7|100609.7|78
1655477720000|2022-06-17 14:55:20|100638.1|100613.1|100632.3|100607.3|100646.7|100621.7|100628.6|100603.6|67
1655477730000|2022-06-17 14:55:30|100632|100607|100618.1|100593.1|100632|100607|100605.8|100580.8|73
1655477740000|2022-06-17 14:55:40|100618.3|100593.3|100619.8|100594.8|100627.2|100602.2|100616.4|100591.4|76
1655477750000|2022-06-17 14:55:50|100621.5|100596.5|100634.5|100609.5|100637|100612|100621.5|100596.5|71
1655477760000|2022-06-17 14:56:00|100634.9|100609.9|100620.8|100595.8|100647.1|100622.1|100620.8|100595.8|75
1655477770000|2022-06-17 14:56:10|100622.5|100597.5|100603.8|100578.8|100625.1|100600.1|100593.6|100568.6|76
1655477780000|2022-06-17 14:56:20|100605.3|100580.3|100590.5|100565.5|100608.7|100583.7|100587|100562|75
1655477790000|2022-06-17 14:56:30|100595.7|100570.7|100573.5|100548.5|100601.4|100576.4|100571.5|100536.2|77
1655477800000|2022-06-17 14:56:40|100573.9|100548.9|100549.5|100524.5|100578|100553|100549.3|100524.3|76
1655477810000|2022-06-17 14:56:50|100549.4|100524.4|100537.3|100512.3|100551.6|100526.6|100536.2|100511.2|68
1655477820000|2022-06-17 14:57:00|100539.5|100514.5|100556.3|100531.3|100557.6|100532.6|100538|100513|68
1655477830000|2022-06-17 14:57:10|100556.2|100531.2|100562.7|100537.7|100575.7|100550.7|100554.5|100529.5|74
1655477840000|2022-06-17 14:57:20|100563.7|100538.7|100575.8|100550.8|100576.1|100551.1|100554.8|100529.8|75
1655477850000|2022-06-17 14:57:30|100576.1|100551.1|100561.7|100536.7|100580.6|100555.6|100558.7|100533.7|76
1655477860000|2022-06-17 14:57:40|100560.6|100535.6|100579.3|100554.3|100580.6|100555.6|100560.6|100535.6|70
1655477870000|2022-06-17 14:57:50|100580.3|100555.3|100586.3|100561.3|100598.8|100573.8|100578.1|100553.1|77
1655477880000|2022-06-17 14:58:00|100586|100561|100559.7|100534.7|100586|100561|100559.7|100534.7|71
1655477890000|2022-06-17 14:58:10|100554.8|100529.8|100564.9|100539.9|100573.8|100548.8|100554.8|100529.8|77
1655477900000|2022-06-17 14:58:20|100564.6|100539.6|100553.9|100528.9|100570.8|100545.8|100551.9|100526.9|65
1655477910000|2022-06-17 14:58:30|100554.5|100529.5|100545.6|100520.6|100555.8|100530.8|100540.5|100515.5|67
1655477920000|2022-06-17 14:58:40|100546.9|100521.9|100529.9|100504.9|100546.9|100521.9|100525.8|100500.8|70
1655477930000|2022-06-17 14:58:50|100528.4|100503.4|100501.4|100476.4|100538.2|100513.2|100499.5|100474.5|74
1655477940000|2022-06-17 14:59:00|100502.7|100477.7|100508.4|100483.4|100509|100484|100493|100468|75
1655477950000|2022-06-17 14:59:10|100508.1|100483.1|100526|100501|100527.4|100502.4|100502.2|100477.2|66
1655477960000|2022-06-17 14:59:20|100523.8|100498.8|100534.6|100509.6|100545.2|100520.2|100523.7|100498.7|70
1655477970000|2022-06-17 14:59:30|100534.8|100509.8|100526.7|100501.7|100546.1|100521.1|100526.7|100501.7|73
1655477980000|2022-06-17 14:59:40|100523.1|100498.1|100494.1|100469.1|100523.1|100498.1|100494.1|100469.1|67
1655477990000|2022-06-17 14:59:50|100494.3|100469.3|100490.5|100465.5|100499.7|100474.7|100490.5|100465.5|65
1655478000000|2022-06-17 15:00:00|100492.7|100467.7|100486.4|100461.4|100492.7|100467.7|100485.9|100460.9|57
1655478010000|2022-06-17 15:00:10|100486.3|100461.3|100503.7|100478.7|100507.7|100482.7|100486|100461|68
1655478020000|2022-06-17 15:00:20|100501.8|100476.8|100510.5|100485.5|100510.5|100485.5|100500.3|100475.3|58
1655478030000|2022-06-17 15:00:30|100508.7|100483.7|100506.8|100481.8|100515.8|100490.8|100504.7|100479.7|71
1655478040000|2022-06-17 15:00:40|100508.2|100483.2|100509.1|100484.1|100511.7|100486.7|100507.6|100482.6|63
1655478050000|2022-06-17 15:00:50|100509.7|100484.7|100543.8|100518.8|100552|100527|100508.7|100483.7|70
1655478060000|2022-06-17 15:01:00|100548.8|100523.8|100561.1|100536.1|100567.7|100542.7|100548.8|100523.8|78
1655478070000|2022-06-17 15:01:10|100562.2|100537.2|100564.2|100539.2|100569.7|100544.7|100560.6|100535.6|66
1655478080000|2022-06-17 15:01:20|100563.8|100538.8|100557.1|100532.1|100593.5|100568.5|100557.1|100532.1|68
1655478090000|2022-06-17 15:01:30|100552.6|100527.6|100545.8|100520.8|100553.8|100528.8|100524.3|100499.3|74
1655478100000|2022-06-17 15:01:40|100544.2|100519.2|100573.1|100548.1|100573.1|100548.1|100540|100515|75
1655478110000|2022-06-17 15:01:50|100570.9|100545.9|100544|100519|100570.9|100545.9|100539.4|100514.4|75
1655478120000|2022-06-17 15:02:00|100545.3|100520.3|100548.7|100523.7|100565.9|100540.9|100537|100512|77
1655478130000|2022-06-17 15:02:10|100548.1|100523.1|100538.1|100513.1|100548.8|100523.8|100536.9|100511.9|75
1655478140000|2022-06-17 15:02:20|100541.8|100516.8|100513.1|100488.1|100546.9|100521.9|100509.8|100484.8|71
1655478150000|2022-06-17 15:02:30|100514.6|100489.6|100504.9|100479.9|100521|100496|100504.9|100479.9|69
1655478160000|2022-06-17 15:02:40|100506.4|100481.4|100498.4|100473.4|100507.3|100482.3|100466.3|100441.3|76
1655478170000|2022-06-17 15:02:50|100495.8|100470.8|100497.4|100472.4|100501.5|100476.5|100489|100464|74
1655478180000|2022-06-17 15:03:00|100498|100473|100527.2|100502.2|100557.1|100532.1|100497.5|100472.5|75
1655478190000|2022-06-17 15:03:10|100527|100502|100528.7|100503.7|100541.3|100516.3|100522.8|100497.8|75
1655478200000|2022-06-17 15:03:20|100530.3|100505.3|100555.8|100530.8|100556|100531|100525.9|100500.9|75
1655478210000|2022-06-17 15:03:30|100558.1|100533.1|100561.7|100536.7|100563|100538|100540|100515|74
1655478220000|2022-06-17 15:03:40|100562.2|100537.2|100547.5|100522.5|100567.3|100542.3|100543.6|100518.6|72
1655478230000|2022-06-17 15:03:50|100548.8|100523.8|100499.6|100474.6|100548.8|100523.8|100498|100473|70
1655478240000|2022-06-17 15:04:00|100500.4|100475.4|100491.2|100466.2|100507.3|100482.3|100491.2|100466.2|66
1655478250000|2022-06-17 15:04:10|100490.9|100465.9|100483.6|100458.6|100502.4|100477.4|100483.6|100458.6|73
1655478260000|2022-06-17 15:04:20|100482.6|100457.6|100472.2|100447.2|100483|100458|100457.3|100432.3|70
1655478270000|2022-06-17 15:04:30|100472.5|100447.5|100491.1|100466.1|100491.1|100466.1|100470.6|100445.6|75
1655478280000|2022-06-17 15:04:40|100491.3|100466.3|100472.8|100447.8|100494.9|100469.9|100472.7|100447.7|70
1655478290000|2022-06-17 15:04:50|100470.8|100445.8|100481.9|100456.9|100481.9|100456.9|100464.1|100439.1|73
1655478300000|2022-06-17 15:05:00|100480.3|100455.3|100518.3|100493.3|100522.2|100497.2|100475.1|100450.1|79
1655478310000|2022-06-17 15:05:10|100518|100493|100518.6|100493.6|100534.3|100509.3|100514.2|100489.2|77
1655478320000|2022-06-17 15:05:20|100517.7|100492.7|100527.1|100502.1|100539.8|100514.8|100513.9|100488.9|62
1655478330000|2022-06-17 15:05:30|100525.8|100500.8|100517.2|100492.2|100526.7|100501.7|100513.2|100488.2|66
1655478340000|2022-06-17 15:05:40|100517.1|100492.1|100494.8|100469.8|100517.2|100492.2|100490.4|100465.4|77
1655478350000|2022-06-17 15:05:50|100494.9|100469.9|100470|100445|100494.9|100469.9|100470|100445|73
1655478360000|2022-06-17 15:06:00|100471.2|100446.2|100475.9|100450.9|100476.7|100451.7|100451.4|100426.4|78
1655478370000|2022-06-17 15:06:10|100479.6|100454.6|100452.2|100427.2|100483.7|100458.7|100432|100406.7|76
1655478380000|2022-06-17 15:06:20|100452.7|100427.7|100450.6|100425.6|100469|100444|100437.2|100412.2|76
1655478390000|2022-06-17 15:06:30|100450.4|100425.4|100416.4|100391.4|100451.2|100426.2|100409.4|100371|72
1655478400000|2022-06-17 15:06:40|100415.2|100390.2|100420.9|100395.9|100431.5|100406.5|100410.1|100385.1|73
1655478410000|2022-06-17 15:06:50|100420.7|100395.7|100384.3|100359.3|100424.6|100399.6|100384.3|100359.3|73
1655478420000|2022-06-17 15:07:00|100383.8|100358.8|100386.5|100361.5|100389.8|100364.8|100359.3|100334.3|71
1655478430000|2022-06-17 15:07:10|100387|100362|100332.4|100307.4|100387|100362|100332.4|100307.4|75
1655478440000|2022-06-17 15:07:20|100332.8|100307.8|100336.1|100311.1|100336.8|100311.8|100317.5|100292.5|71
1655478450000|2022-06-17 15:07:30|100335.6|100310.6|100316|100291|100340|100315|100309.8|100284.8|73
1655478460000|2022-06-17 15:07:40|100315.2|100290.2|100312.2|100287.2|100332.2|100302.3|100311.6|100270.3|77
1655478470000|2022-06-17 15:07:50|100312.4|100287.4|100271.1|100246.1|100314.6|100288.6|100271.1|100246.1|77
1655478480000|2022-06-17 15:08:00|100263.1|100238.1|100287.4|100262.4|100295.6|100264.1|100255.3|100230.3|78
1655478490000|2022-06-17 15:08:10|100283.5|100258.5|100255.1|100230.1|100289.6|100264.5|100248.2|100221.1|79
1655478500000|2022-06-17 15:08:20|100261|100236|100264.5|100239.5|100269.9|100244.9|100248.5|100215.6|78
1655478510000|2022-06-17 15:08:30|100267.8|100242.8|100271.5|100246.5|100283.6|100258.6|100262.8|100237.8|71
1655478520000|2022-06-17 15:08:40|100272.5|100247.5|100235.7|100210.7|100272.8|100247.8|100231.3|100202.7|73
1655478530000|2022-06-17 15:08:50|100235.8|100210.8|100275.8|100250.8|100280.3|100253.2|100235.8|100210.8|72
1655478540000|2022-06-17 15:09:00|100271.8|100246.8|100279.4|100254.4|100283.6|100258.6|100259.5|100234.5|76
1655478550000|2022-06-17 15:09:10|100280.6|100255.6|100286.6|100261.6|100296.2|100264.7|100265.1|100230.3|76
1655478560000|2022-06-17 15:09:20|100286.2|100261.2|100278.7|100253.7|100295.8|100270.8|100268|100243|65
1655478570000|2022-06-17 15:09:30|100279.2|100254.2|100285.2|100260.2|100292.6|100267.6|100270.6|100245.6|71
1655478580000|2022-06-17 15:09:40|100285.4|100260.4|100266.8|100241.8|100286.3|100261.3|100266.1|100241.1|74
1655478590000|2022-06-17 15:09:50|100267.9|100242.9|100259.8|100234.8|100275.1|100250.1|100254.8|100229.8|72
1655478600000|2022-06-17 15:10:00|100262.1|100237.1|100298.7|100273.7|100301.9|100276.9|100262.1|100237.1|73
1655478610000|2022-06-17 15:10:10|100298|100273|100299.6|100274.6|100311.9|100286.9|100296.8|100271.8|63
1655478620000|2022-06-17 15:10:20|100301.6|100276.6|100304.1|100279.1|100311.2|100286.2|100298.6|100273.6|69
1655478630000|2022-06-17 15:10:30|100305|100280|100316.1|100291.1|100317.2|100292.2|100303.9|100278.9|67
1655478640000|2022-06-17 15:10:40|100315.1|100290.1|100336.7|100311.7|100354|100329|100313.7|100288.7|74
1655478650000|2022-06-17 15:10:50|100333.8|100308.8|100350.4|100325.4|100351.9|100326.9|100333.8|100308.8|72
1655478660000|2022-06-17 15:11:00|100351.8|100326.8|100358|100333|100358|100333|100329.6|100304.6|73
1655478670000|2022-06-17 15:11:10|100357.5|100332.5|100350.5|100325.5|100365.3|100340.3|100340.1|100312.7|76
1655478680000|2022-06-17 15:11:20|100350.4|100325.4|100375.3|100350.3|100377.1|100352.1|100348.3|100311.1|75
1655478690000|2022-06-17 15:11:30|100374.6|100349.6|100366.5|100341.5|100374.8|100349.8|100357.9|100332.9|69
1655478700000|2022-06-17 15:11:40|100366.7|100341.7|100364.6|100339.6|100371.3|100346.3|100361.4|100336.4|64
1655478710000|2022-06-17 15:11:50|100366|100341|100381.4|100356.4|100386.2|100361.2|100365|100340|74
1655478720000|2022-06-17 15:12:00|100381|100356|100392.2|100367.2|100401|100376|100369.2|100344.2|76
1655478730000|2022-06-17 15:12:10|100393.2|100368.2|100421.2|100396.2|100445.6|100402.1|100393.2|100368.2|76
1655478740000|2022-06-17 15:12:20|100419|100394|100441|100416|100443.1|100418.1|100417.4|100392.4|70
1655478750000|2022-06-17 15:12:30|100440.9|100415.9|100453.1|100403.1|100467.1|100436.4|100437.7|100388.5|68
1655478760000|2022-06-17 15:12:40|100454.5|100404.5|100441.3|100416.3|100454.5|100416.8|100420.8|100393.4|79
1655478770000|2022-06-17 15:12:50|100439.9|100414.9|100449.4|100424.4|100459.2|100434.2|100439.6|100414.6|69
1655478780000|2022-06-17 15:13:00|100450|100425|100438.2|100413.2|100451.5|100426.5|100432.1|100407.1|69
1655478790000|2022-06-17 15:13:10|100439.9|100414.9|100423.9|100398.9|100456.4|100419.1|100421.2|100393.2|73
1655478800000|2022-06-17 15:13:20|100422.5|100397.5|100437.3|100412.3|100442.2|100417.2|100422.5|100397.5|71
1655478810000|2022-06-17 15:13:30|100437|100412|100441.4|100416.4|100446.2|100421.2|100437|100412|60
1655478820000|2022-06-17 15:13:40|100439|100414|100432|100407|100439.8|100414.8|100431.7|100406.7|60
1655478830000|2022-06-17 15:13:50|100431.6|100406.6|100431.6|100406.6|100440.2|100415.2|100430.7|100405.7|69
1655478840000|2022-06-17 15:14:00|100431.3|100406.3|100433.9|100408.9|100435.1|100410.1|100421.6|100396.6|69
1655478850000|2022-06-17 15:14:10|100432.7|100407.7|100425.6|100400.6|100432.7|100407.7|100415.1|100382.1|68
1655478860000|2022-06-17 15:14:20|100421.3|100396.3|100425.4|100400.4|100426.3|100401.3|100419.5|100394.5|63
1655478870000|2022-06-17 15:14:30|100426.6|100401.6|100413|100388|100434|100409|100409.8|100384.8|57
1655478880000|2022-06-17 15:14:40|100414.7|100389.7|100412.4|100387.4|100420.7|100395.7|100411.4|100386.4|59
1655478890000|2022-06-17 15:14:50|100412.2|100387.2|100418.9|100393.9|100420.2|100395.2|100408.7|100383.7|44
1655478900000|2022-06-17 15:15:00|100418.8|100393.8|100397.7|100372.7|100420.7|100395.7|100397.5|100372.5|62
1655478910000|2022-06-17 15:15:10|100396|100371|100393.7|100368.7|100396|100371|100378.2|100353.2|64
1655478920000|2022-06-17 15:15:20|100393.8|100368.8|100393.5|100368.5|100395.1|100370.1|100387.4|100362.4|61
1655478930000|2022-06-17 15:15:30|100393.4|100368.4|100372.6|100347.6|100394.3|100369.3|100368.7|100343.7|70
1655478940000|2022-06-17 15:15:40|100372.1|100347.1|100327.9|100302.9|100372.1|100347.1|100324.3|100294.1|77
1655478950000|2022-06-17 15:15:50|100327.2|100302.2|100357.3|100332.3|100365.6|100340.6|100327.2|100302.2|72
1655478960000|2022-06-17 15:16:00|100356.8|100331.8|100368.2|100343.2|100374.7|100349.7|100344.6|100319.6|66
1655478970000|2022-06-17 15:16:10|100368.3|100343.3|100340.6|100315.6|100370.4|100345.4|100340|100315|65
1655478980000|2022-06-17 15:16:20|100341.1|100316.1|100349.1|100324.1|100349.9|100324.9|100335.3|100310.3|67
1655478990000|2022-06-17 15:16:30|100349.5|100324.5|100315.1|100290.1|100352.6|100327.6|100313.1|100288.1|76
1655479000000|2022-06-17 15:16:40|100313.5|100288.5|100336.1|100311.1|100336.9|100311.9|100304.8|100279.8|75
1655479010000|2022-06-17 15:16:50|100331.8|100306.8|100333.2|100308.2|100349.8|100318.6|100324.6|100292.7|73
1655479020000|2022-06-17 15:17:00|100333.4|100308.4|100338.3|100313.3|100342.9|100313.3|100313|100288|75
1655479030000|2022-06-17 15:17:10|100338.1|100313.1|100327.5|100302.5|100338.2|100313.2|100326.1|100301.1|67
1655479040000|2022-06-17 15:17:20|100326.5|100301.5|100327.5|100302.5|100335.5|100310.5|100325.9|100300.9|61
1655479050000|2022-06-17 15:17:30|100330.7|100305.7|100326|100301|100337.5|100312.5|100325.2|100300.2|72
1655479060000|2022-06-17 15:17:40|100326.5|100301.5|100338|100313|100348.2|100319.4|100325.2|100298.2|72
1655479070000|2022-06-17 15:17:50|100338.3|100313.3|100343.7|100318.7|100343.7|100318.7|100335.7|100310.7|67
1655479080000|2022-06-17 15:18:00|100343.1|100318.1|100318.3|100293.3|100346.8|100321.8|100317.8|100292.8|77
1655479090000|2022-06-17 15:18:10|100317.8|100292.8|100312.1|100287.1|100320|100295|100305.1|100280.1|70
1655479100000|2022-06-17 15:18:20|100314.3|100289.3|100347.5|100322.5|100351.2|100326.2|100314.3|100289.3|79
1655479110000|2022-06-17 15:18:30|100347.6|100322.6|100329.8|100304.8|100348.4|100323.4|100325|100300|73
1655479120000|2022-06-17 15:18:40|100330.7|100305.7|100312.9|100287.9|100334|100309|100306.4|100281.4|73
1655479130000|2022-06-17 15:18:50|100311.4|100286.4|100317.8|100292.8|100323.5|100298.5|100309.9|100284.9|74
1655479140000|2022-06-17 15:19:00|100316.7|100291.7|100327|100302|100338|100313|100316.7|100291.7|80
1655479150000|2022-06-17 15:19:10|100326.3|100301.3|100293.5|100268.5|100326.3|100301.3|100278.2|100253.2|74
1655479160000|2022-06-17 15:19:20|100292.5|100267.5|100293.8|100268.8|100319.5|100280|100288|100263|76
1655479170000|2022-06-17 15:19:30|100294.4|100269.4|100293.7|100268.7|100307.9|100282.9|100288.3|100263.3|69
1655479180000|2022-06-17 15:19:40|100293.4|100268.4|100305.5|100280.5|100312.4|100287.4|100293.2|100268.2|77
1655479190000|2022-06-17 15:19:50|100310.7|100285.7|100322.7|100297.7|100333.8|100300.1|100299|100274|78
1655479200000|2022-06-17 15:20:00|100322.3|100297.3|100305.4|100280.4|100322.3|100297.3|100295.1|100270.1|77
1655479210000|2022-06-17 15:20:10|100309.3|100284.3|100331.1|100306.1|100333.5|100308.5|100309.2|100284.2|75
1655479220000|2022-06-17 15:20:20|100329.1|100304.1|100331.6|100306.6|100339|100314|100324.9|100299.9|75
1655479230000|2022-06-17 15:20:30|100329|100304|100339|100314|100339.9|100314.9|100325.8|100300.8|75
1655479240000|2022-06-17 15:20:40|100353.2|100303.2|100319.8|100294.8|100356.1|100320.4|100319.8|100294.8|76
1655479250000|2022-06-17 15:20:50|100320.3|100295.3|100318.4|100293.4|100329.5|100295.8|100307.1|100277|69
1655479260000|2022-06-17 15:21:00|100319.4|100294.4|100339.1|100289.1|100351.8|100313.1|100319.4|100289.1|73
1655479270000|2022-06-17 15:21:10|100340.6|100290.6|100319.7|100294.7|100340.6|100302|100317.8|100290.6|70
1655479280000|2022-06-17 15:21:20|100319.6|100294.6|100309.9|100284.9|100319.6|100294.6|100301.4|100276.4|72
1655479290000|2022-06-17 15:21:30|100312.1|100287.1|100320.9|100295.9|100320.9|100295.9|100304.8|100279.8|64
1655479300000|2022-06-17 15:21:40|100320.4|100295.4|100326.9|100301.9|100328.5|100303.5|100316.3|100291.3|73
1655479310000|2022-06-17 15:21:50|100326.3|100301.3|100319.7|100294.7|100326.7|100301.7|100318.9|100293.9|68
1655479320000|2022-06-17 15:22:00|100317.9|100292.9|100339.6|100314.6|100340.9|100315.9|100317.9|100289.1|74
1655479330000|2022-06-17 15:22:10|100338.2|100313.2|100344.9|100319.9|100346.5|100321.5|100336.3|100311.3|64
1655479340000|2022-06-17 15:22:20|100343|100318|100333.1|100308.1|100348.7|100323.7|100332.2|100307.2|72
1655479350000|2022-06-17 15:22:30|100332.9|100307.9|100348|100323|100349.4|100324.4|100330.8|100305.8|70
1655479360000|2022-06-17 15:22:40|100347.8|100322.8|100357.3|100332.3|100360.3|100335.3|100347.8|100322.8|57
1655479370000|2022-06-17 15:22:50|100356.9|100331.9|100342.1|100317.1|100357.2|100332.2|100332.3|100307.3|73
1655479380000|2022-06-17 15:23:00|100344.2|100319.2|100349.8|100324.8|100368.4|100343.4|100344.2|100319.2|75
1655479390000|2022-06-17 15:23:10|100349.9|100324.9|100353.1|100328.1|100355.8|100330.8|100345.6|100320.6|69
1655479400000|2022-06-17 15:23:20|100352.2|100327.2|100355.8|100330.8|100359.7|100334.7|100349.4|100324.4|65
1655479410000|2022-06-17 15:23:30|100352|100327|100363.8|100338.8|100369.7|100344.7|100343.3|100307.9|74
1655479420000|2022-06-17 15:23:40|100366.3|100341.3|100374.4|100349.4|100378.8|100353.8|100363.6|100338.6|59
1655479430000|2022-06-17 15:23:50|100374.2|100349.2|100344.4|100319.4|100376.5|100351.5|100342.5|100317.5|67
1655479440000|2022-06-17 15:24:00|100344.9|100319.9|100367.5|100342.5|100368.8|100342.5|100344.9|100317.7|64
1655479450000|2022-06-17 15:24:10|100369.3|100344.3|100375.2|100350.2|100377.1|100352.1|100360.4|100335.4|66
1655479460000|2022-06-17 15:24:20|100374.5|100349.5|100357.1|100332.1|100377|100352|100356.1|100331.1|64
1655479470000|2022-06-17 15:24:30|100357.2|100332.2|100363.8|100338.8|100363.8|100338.8|100350.7|100325.7|68
1655479480000|2022-06-17 15:24:40|100363.4|100338.4|100367.4|100342.4|100379|100354|100362.6|100337.6|68
1655479490000|2022-06-17 15:24:50|100368.3|100343.3|100395.3|100370.3|100400.9|100375.9|100368.2|100343.2|70
1655479500000|2022-06-17 15:25:00|100394.7|100369.7|100385.9|100360.9|100400.4|100372.1|100383.7|100350.4|67
1655479510000|2022-06-17 15:25:10|100385.3|100360.3|100395.2|100370.2|100401.2|100376.2|100382.9|100357.9|68
1655479520000|2022-06-17 15:25:20|100394.9|100369.9|100385.4|100360.4|100396.5|100371.5|100379|100354|67
1655479530000|2022-06-17 15:25:30|100385.3|100360.3|100392.3|100367.3|100398.1|100373.1|100382.1|100357.1|70
1655479540000|2022-06-17 15:25:40|100392.2|100367.2|100393.8|100368.8|100407|100382|100391.4|100366.4|68
1655479550000|2022-06-17 15:25:50|100393.6|100368.6|100381.1|100356.1|100403.1|100378.1|100379.9|100354.9|67
1655479560000|2022-06-17 15:26:00|100381.3|100356.3|100381.6|100356.6|100383.1|100358.1|100370.9|100345.9|64
1655479570000|2022-06-17 15:26:10|100381.8|100356.8|100380.1|100355.1|100383.3|100358.3|100377.5|100352.5|68
1655479580000|2022-06-17 15:26:20|100379.8|100354.8|100374.2|100349.2|100380|100355|100370.5|100345.5|54
1655479590000|2022-06-17 15:26:30|100374.3|100349.3|100376.3|100351.3|100377.8|100352.8|100370.3|100345.3|65
1655479600000|2022-06-17 15:26:40|100376.7|100351.7|100366.5|100341.5|100376.7|100351.7|100358.3|100333.3|61
1655479610000|2022-06-17 15:26:50|100366.6|100341.6|100328.3|100303.3|100366.6|100341.6|100308.5|100279.1|79
1655479620000|2022-06-17 15:27:00|100329.5|100304.5|100331.3|100306.3|100348.7|100309.5|100323.1|100292.2|71
1655479630000|2022-06-17 15:27:10|100331.1|100306.1|100334.8|100309.8|100337.9|100312.9|100328.5|100303.5|66
1655479640000|2022-06-17 15:27:20|100333.9|100308.9|100316.3|100266.3|100335|100310|100305.8|100266.3|68
1655479650000|2022-06-17 15:27:30|100317.4|100267.4|100321.8|100296.8|100340.9|100304.1|100301.4|100267.4|73
1655479660000|2022-06-17 15:27:40|100321.6|100296.6|100308.3|100283.3|100321.6|100296.6|100307|100282|65
1655479670000|2022-06-17 15:27:50|100308.5|100283.5|100290|100265|100310.4|100285.4|100290|100265|65
1655479680000|2022-06-17 15:28:00|100290.8|100265.8|100299.2|100274.2|100315.7|100283.4|100290.8|100265.7|67
1655479690000|2022-06-17 15:28:10|100300.2|100275.2|100298.5|100273.5|100305.3|100280.3|100294.4|100269.4|58
1655479700000|2022-06-17 15:28:20|100298.6|100273.6|100281.5|100256.5|100302.5|100277.5|100279.4|100254.4|69
1655479710000|2022-06-17 15:28:30|100281.1|100256.1|100284.4|100259.4|100289.6|100264.6|100278.8|100253.8|62
1655479720000|2022-06-17 15:28:40|100284.3|100259.3|100286|100261|100291.6|100266.6|100280|100255|61
1655479730000|2022-06-17 15:28:50|100287|100262|100294.1|100269.1|100307.8|100270.9|100287|100252.8|67
1655479740000|2022-06-17 15:29:00|100294.4|100269.4|100310.2|100285.2|100322.5|100285.7|100291.4|100261.8|74
1655479750000|2022-06-17 15:29:10|100310.4|100285.4|100309.4|100284.4|100315.4|100290.4|100308.6|100283.6|66
1655479760000|2022-06-17 15:29:20|100309.6|100284.6|100331.1|100281.1|100332.7|100293|100304.7|100267.6|68
1655479770000|2022-06-17 15:29:30|100314.4|100289.4|100308.3|100283.3|100328.4|100294.2|100304|100268.3|67
1655479780000|2022-06-17 15:29:40|100309.8|100284.8|100303.6|100278.6|100314.3|100284.8|100301.1|100263.9|64
1655479790000|2022-06-17 15:29:50|100301.4|100276.4|100296|100271|100310.1|100279.8|100287|100251.6|63
1655479800000|2022-06-17 15:30:00|100291.9|100266.9|100277.7|100252.7|100294.4|100266.9|100268.4|100232.3|70
1655479810000|2022-06-17 15:30:10|100277.8|100252.8|100278.7|100228.7|100287.9|100252.8|100268|100228.7|72
1655479820000|2022-06-17 15:30:20|100277.6|100227.6|100281.9|100231.9|100281.9|100243.3|100258.1|100223.9|68
1655479830000|2022-06-17 15:30:30|100282|100232|100267|100242|100283.3|100245.9|100265.3|100230.8|58
1655479840000|2022-06-17 15:30:40|100267.1|100242.1|100275.6|100250.6|100287.1|100251.1|100263.5|100237|60
1655479850000|2022-06-17 15:30:50|100275.9|100250.9|100276.1|100251.1|100284.3|100259.3|100272.9|100247.9|57
1655479860000|2022-06-17 15:31:00|100277.8|100252.8|100279.3|100254.3|100279.3|100254.3|100268.1|100243.1|57
1655479870000|2022-06-17 15:31:10|100276.8|100251.8|100242.9|100217.9|100278.9|100253.9|100242.9|100210.5|70
1655479880000|2022-06-17 15:31:20|100242.4|100217.4|100251.3|100226.3|100265.8|100228.1|100241|100215.8|62
1655479890000|2022-06-17 15:31:30|100250.5|100225.5|100256.3|100231.3|100277.3|100240.4|100246.6|100221.6|69
1655479900000|2022-06-17 15:31:40|100253.5|100228.5|100245.6|100220.6|100261|100231.5|100245.5|100211|68
1655479910000|2022-06-17 15:31:50|100245.2|100220.2|100245|100220|100260|100220.8|100233.9|100208.9|73
1655479920000|2022-06-17 15:32:00|100244.1|100219.1|100245.4|100220.4|100247.8|100222.8|100240.6|100215.6|71
1655479930000|2022-06-17 15:32:10|100246.5|100221.5|100230.4|100205.4|100254.2|100229.2|100229.5|100198.5|66
1655479940000|2022-06-17 15:32:20|100229.8|100204.8|100235.9|100210.9|100240.4|100215.4|100229.8|100204.8|66
1655479950000|2022-06-17 15:32:30|100235.6|100210.6|100236.6|100211.6|100239.8|100214.8|100232.9|100207.9|68
1655479960000|2022-06-17 15:32:40|100237.1|100212.1|100232.6|100207.6|100247.6|100215.5|100224.6|100190.5|74
1655479970000|2022-06-17 15:32:50|100228.5|100203.5|100231.9|100206.9|100231.9|100206.9|100208.9|100183.9|75
1655479980000|2022-06-17 15:33:00|100230.2|100205.2|100221.8|100196.8|100246.1|100212.2|100221.8|100185.4|68
1655479990000|2022-06-17 15:33:10|100215.2|100190.2|100228.8|100203.8|100238.1|100203.8|100215.2|100187.4|73
1655480000000|2022-06-17 15:33:20|100229|100204|100232.3|100207.3|100247.7|100214.1|100228.9|100197.7|66
1655480010000|2022-06-17 15:33:30|100232.5|100207.5|100241.2|100216.2|100243|100218|100232.2|100207.2|66
1655480020000|2022-06-17 15:33:40|100242.9|100217.9|100229.1|100204.1|100245.8|100220.8|100227.2|100202.2|69
1655480030000|2022-06-17 15:33:50|100228.2|100203.2|100221.4|100196.4|100228.8|100203.8|100213.4|100188.4|69
1655480040000|2022-06-17 15:34:00|100220.9|100195.9|100232.8|100207.8|100250.3|100212.5|100220.5|100193.2|65
1655480050000|2022-06-17 15:34:10|100240.1|100190.1|100236.4|100186.4|100240.1|100205.5|100196.3|100164.5|77
1655480060000|2022-06-17 15:34:20|100236.5|100186.5|100228.7|100203.7|100238.6|100203.9|100223.3|100182.4|76
1655480070000|2022-06-17 15:34:30|100226.9|100201.9|100230|100205|100232.3|100207.3|100223.6|100198.6|66
1655480080000|2022-06-17 15:34:40|100230.1|100205.1|100227.7|100202.7|100233.2|100208.2|100224.6|100199.6|65
1655480090000|2022-06-17 15:34:50|100226.8|100201.8|100277|100227|100285.4|100235.4|100221.4|100195.4|74
1655480100000|2022-06-17 15:35:00|100277.2|100227.2|100272.7|100247.7|100293.7|100247.9|100268.5|100227|63
1655480110000|2022-06-17 15:35:10|100272.9|100247.9|100263|100238|100277.3|100252.3|100261.7|100236.7|63
1655480120000|2022-06-17 15:35:20|100261.2|100236.2|100235.3|100210.3|100261.2|100236.2|100235.1|100208.6|68
1655480130000|2022-06-17 15:35:30|100235.7|100210.7|100225.6|100200.6|100237.6|100212.6|100225.6|100200.6|59
1655480140000|2022-06-17 15:35:40|100224.2|100199.2|100244.8|100219.8|100246.7|100221.7|100223.9|100198.9|67
1655480150000|2022-06-17 15:35:50|100244.2|100219.2|100258.4|100233.4|100258.4|100233.4|100241.2|100216.2|49
1655480160000|2022-06-17 15:36:00|100284|100234|100294.7|100269.7|100311|100272.9|100260.4|100225.3|76
1655480170000|2022-06-17 15:36:10|100296.8|100271.8|100325.7|100275.7|100328.3|100291.6|100294.5|100258.5|60
1655480180000|2022-06-17 15:36:20|100324.7|100274.7|100319.7|100294.7|100345.9|100314.8|100311.3|100274.7|63
1655480190000|2022-06-17 15:36:30|100317.1|100292.1|100298.6|100273.6|100318.4|100293.4|100298.4|100273.4|63
1655480200000|2022-06-17 15:36:40|100299.4|100274.4|100310.4|100285.4|100310.7|100285.7|100296.7|100271.7|72
1655480210000|2022-06-17 15:36:50|100308.7|100283.7|100304.4|100279.4|100308.7|100283.7|100301.8|100276.8|52
1655480220000|2022-06-17 15:37:00|100304.7|100279.7|100290.9|100265.9|100307.8|100282.8|100289.1|100264.1|75
1655480230000|2022-06-17 15:37:10|100290.6|100265.6|100288|100263|100297.1|100272.1|100279.3|100254.3|67
1655480240000|2022-06-17 15:37:20|100288.2|100263.2|100272.4|100222.4|100289.7|100264.7|100260.2|100220.1|52
1655480250000|2022-06-17 15:37:30|100268.6|100218.6|100257.3|100232.3|100274.7|100248.4|100250|100218.6|65
1655480260000|2022-06-17 15:37:40|100257.6|100232.6|100260.5|100210.5|100274.1|100234.2|100249.9|100199.9|71
1655480270000|2022-06-17 15:37:50|100260.4|100210.4|100308.9|100258.9|100313.5|100269.4|100259.3|100209.3|74
1655480280000|2022-06-17 15:38:00|100309.5|100259.5|100297.5|100272.5|100312.8|100274.7|100293.1|100253.9|69
1655480290000|2022-06-17 15:38:10|100297.7|100272.7|100303.2|100278.2|100310.7|100285.4|100295.7|100256|59
1655480300000|2022-06-17 15:38:20|100303.4|100278.4|100325.5|100300.5|100325.6|100300.5|100300.1|100267.6|66
1655480310000|2022-06-17 15:38:30|100325.4|100300.4|100323.5|100298.5|100329.2|100304.2|100319.9|100294.9|59
1655480320000|2022-06-17 15:38:40|100323.8|100298.8|100325|100300|100329.7|100304.7|100321.9|100296.9|56
1655480330000|2022-06-17 15:38:50|100325.2|100300.2|100338.8|100288.8|100342.8|100301.3|100319.3|100285.8|54
1655480340000|2022-06-17 15:39:00|100338.2|100288.2|100328|100303|100338.2|100308.5|100325|100288.2|50
1655480350000|2022-06-17 15:39:10|100327.2|100302.2|100311.3|100286.3|100343.9|100304.4|100305.7|100272.2|67
1655480360000|2022-06-17 15:39:20|100311.2|100286.2|100311.6|100261.6|100311.7|100286.7|100297.6|100261.6|71
1655480370000|2022-06-17 15:39:30|100311.3|100261.3|100297.4|100272.4|100317.3|100280.4|100297.1|100255.2|75
1655480380000|2022-06-17 15:39:40|100298.2|100273.2|100303.9|100278.9|100312.8|100279.7|100296.7|100261.9|59
1655480390000|2022-06-17 15:39:50|100307.7|100282.7|100301.4|100276.4|100317.2|100282.8|100298.7|100262.5|50
1655480400000|2022-06-17 15:40:00|100301|100276|100297.1|100247.1|100312.4|100276.1|100285.8|100246|65
1655480410000|2022-06-17 15:40:10|100295.3|100245.3|100292.7|100242.7|100298.7|100264|100273.1|100241.2|66
1655480420000|2022-06-17 15:40:20|100290.9|100240.9|100271|100246|100291.2|100260.2|100270.5|100233.2|72
1655480430000|2022-06-17 15:40:30|100270.8|100245.8|100269.4|100244.4|100282.8|100249.2|100268.2|100232.8|62
1655480440000|2022-06-17 15:40:40|100269.6|100244.6|100180.3|100130.3|100281.1|100245.8|100180.3|100130.3|65
1655480450000|2022-06-17 15:40:50|100173|100123|100173.6|100123.6|100173.6|100123.6|100149|100099|74
1655480460000|2022-06-17 15:41:00|100166.7|100116.7|100189.4|100139.4|100189.4|100139.4|100162.8|100112.8|69
1655480470000|2022-06-17 15:41:10|100189|100139|100153|100103|100197.8|100158|100153|100103|76
1655480480000|2022-06-17 15:41:20|100148.5|100098.5|100126.5|100076.5|100152.5|100102.5|100123.6|100076.5|71
1655480490000|2022-06-17 15:41:30|100125.7|100075.7|100169|100119|100169|100119|100125.7|100075.7|70
1655480500000|2022-06-17 15:41:40|100169.4|100119.4|100178.4|100128.4|100192.5|100142.5|100169|100119|72
1655480510000|2022-06-17 15:41:50|100176.9|100126.9|100162.6|100112.6|100176.9|100136.2|100152|100107.4|63
1655480520000|2022-06-17 15:42:00|100162.4|100112.4|100163.8|100138.8|100168.7|100140.9|100156.6|100112.4|61
1655480530000|2022-06-17 15:42:10|100163.7|100138.7|100177.7|100127.7|100184.1|100148.2|100163|100126|63
1655480540000|2022-06-17 15:42:20|100177.3|100127.3|100172.2|100122.2|100181.4|100142.7|100158.1|100108.1|68
1655480550000|2022-06-17 15:42:30|100171.9|100121.9|100167.2|100142.2|100181.4|100146.2|100164.5|100114.5|55
1655480560000|2022-06-17 15:42:40|100179.1|100129.1|100172.6|100147.6|100187.6|100151.3|100172.2|100124.4|51
1655480570000|2022-06-17 15:42:50|100170.7|100145.7|100139.1|100089.1|100186.3|100147.3|100125.5|100086|62
1655480580000|2022-06-17 15:43:00|100140.6|100090.6|100134.8|100084.8|100141.8|100091.8|100102.2|100064.3|55
1655480590000|2022-06-17 15:43:10|100139.2|100089.2|100148.3|100098.3|100148.5|100110.5|100129.6|100079.6|72
1655480600000|2022-06-17 15:43:20|100149.9|100099.9|100156|100106|100173.2|100123.2|100143.8|100099.9|72
1655480610000|2022-06-17 15:43:30|100164.7|100114.7|100157.3|100107.3|100164.7|100119.1|100144.1|100095.5|58
1655480620000|2022-06-17 15:43:40|100144.8|100119.8|100141.6|100091.6|100167.4|100120.4|100114.9|100085.9|51
1655480630000|2022-06-17 15:43:50|100141|100091|100187.9|100137.9|100190.7|100140.7|100136.4|100086.4|71
1655480640000|2022-06-17 15:44:00|100188.4|100138.4|100192.5|100142.5|100193|100143|100184.7|100134.7|57
1655480650000|2022-06-17 15:44:10|100192.4|100142.4|100160.9|100135.9|100194.1|100144.1|100148.5|100115.2|59
1655480660000|2022-06-17 15:44:20|100161|100136|100109.2|100084.2|100172.7|100137.5|100106.7|100081.7|71
1655480670000|2022-06-17 15:44:30|100109.7|100084.7|100110.3|100085.3|100112.7|100087.7|100103.2|100078.2|70
1655480680000|2022-06-17 15:44:40|100110.2|100085.2|100108.7|100083.7|100119.9|100094.9|100105|100080|63
1655480690000|2022-06-17 15:44:50|100106.7|100081.7|100168.8|100118.8|100169.4|100119.4|100106.7|100081.7|62
1655480700000|2022-06-17 15:45:00|100168.6|100118.6|100197.5|100147.5|100198.9|100148.9|100168.1|100118.1|64
1655480710000|2022-06-17 15:45:10|100197.2|100147.2|100224.5|100174.5|100224.5|100174.5|100195.3|100145.3|76
1655480720000|2022-06-17 15:45:20|100223.8|100173.8|100207.2|100182.2|100231|100182.6|100199|100163.1|69
1655480730000|2022-06-17 15:45:30|100207.7|100182.7|100237.1|100187.1|100239.4|100198.3|100199|100160.7|77
1655480740000|2022-06-17 15:45:40|100237.9|100187.9|100236.9|100186.9|100238|100200.9|100218.6|100177.7|64
1655480750000|2022-06-17 15:45:50|100237.2|100187.2|100238.9|100188.9|100240.4|100197.2|100222.2|100178.4|61
1655480760000|2022-06-17 15:46:00|100239.7|100189.7|100249.6|100224.6|100259|100224.6|100232.5|100186.3|63
1655480770000|2022-06-17 15:46:10|100249.7|100224.7|100238.2|100213.2|100259.4|100226.6|100235.1|100188.3|60
1655480780000|2022-06-17 15:46:20|100238.4|100213.4|100231.5|100206.5|100241.1|100216.1|100231.1|100206.1|50
1655480790000|2022-06-17 15:46:30|100231.4|100206.4|100228.6|100203.6|100244.8|100206.6|100222.3|100180.2|51
1655480800000|2022-06-17 15:46:40|100228.1|100203.1|100239.5|100214.5|100242.5|100217.5|100215.6|100182|65
1655480810000|2022-06-17 15:46:50|100239.6|100214.6|100244.1|100219.1|100253.9|100220.4|100239.6|100197.3|50
1655480820000|2022-06-17 15:47:00|100244.4|100219.4|100246.5|100221.5|100263.1|100227.2|100238.8|100190.4|55
1655480830000|2022-06-17 15:47:10|100246.2|100221.2|100246.7|100221.7|100247.4|100222.4|100244.5|100219.5|34
1655480840000|2022-06-17 15:47:20|100246.6|100221.6|100245.1|100220.1|100258.5|100222.2|100241.4|100202.6|28
1655480850000|2022-06-17 15:47:30|100245.2|100220.2|100248.4|100223.4|100261.1|100226.5|100245.2|100203.9|54
1655480860000|2022-06-17 15:47:40|100256.9|100206.9|100257.2|100207.2|100258|100222.1|100238.6|100204.9|60
1655480870000|2022-06-17 15:47:50|100259.6|100209.6|100249|100224|100271.5|100229.1|100241.1|100208.8|59
1655480880000|2022-06-17 15:48:00|100266.3|100216.3|100278.6|100228.6|100278.9|100236.5|100248.4|100210.4|55
1655480890000|2022-06-17 15:48:10|100278.3|100228.3|100274.7|100224.7|100282|100246|100258.9|100220.8|57
1655480900000|2022-06-17 15:48:20|100273.9|100223.9|100273.6|100223.6|100279.9|100241.2|100260.1|100222.7|61
1655480910000|2022-06-17 15:48:30|100272.7|100222.7|100207.6|100157.6|100330.4|100265.7|100202.1|100121.1|73
1655480920000|2022-06-17 15:48:40|100208.7|100158.7|100205.7|100155.7|100212.2|100162.2|100203.7|100153.7|66
1655480930000|2022-06-17 15:48:50|100206.1|100156.1|100247.9|100197.9|100264.9|100214.9|100199.7|100149.7|66
1655480940000|2022-06-17 15:49:00|100250.9|100200.9|100255.8|100205.8|100257.9|100219.8|100244.8|100197.4|69
1655480950000|2022-06-17 15:49:10|100255.5|100205.5|100257.9|100207.9|100263.6|100213.6|100255.5|100205.5|50
1655480960000|2022-06-17 15:49:20|100256.7|100206.7|100260.9|100210.9|100261|100211|100252.8|100202.8|47
1655480970000|2022-06-17 15:49:30|100260.7|100210.7|100256.7|100206.7|100263.8|100213.8|100235.1|100187.8|62
1655480980000|2022-06-17 15:49:40|100256.6|100206.6|100262.6|100212.6|100263.4|100213.4|100237.9|100197.3|49
1655480990000|2022-06-17 15:49:50|100260.8|100210.8|100260.8|100210.8|100263|100219.5|100242.5|100203.1|52
1655481000000|2022-06-17 15:50:00|100261.6|100211.6|100259.1|100209.1|100263|100223.8|100241.1|100203.9|61
1655481010000|2022-06-17 15:50:10|100259.2|100209.2|100266.5|100216.5|100270.5|100229.9|100250.1|100209.2|54
1655481020000|2022-06-17 15:50:20|100270.5|100220.5|100274.7|100224.7|100276|100234.5|100256.9|100220|49
1655481030000|2022-06-17 15:50:30|100274.8|100224.8|100274.9|100224.9|100275.8|100234.8|100255|100218.8|48
1655481040000|2022-06-17 15:50:40|100275.9|100225.9|100276.2|100226.2|100276.9|100234.6|100259.6|100220|52
1655481050000|2022-06-17 15:50:50|100276.1|100226.1|100298.5|100248.5|100300.5|100260.7|100267.2|100225.7|65
1655481060000|2022-06-17 15:51:00|100297.4|100247.4|100304.2|100254.2|100304.4|100266|100283.5|100246.6|54
1655481070000|2022-06-17 15:51:10|100303.2|100253.2|100329.5|100279.5|100329.5|100288.9|100300.4|100250.4|61
1655481080000|2022-06-17 15:51:20|100329.4|100279.4|100350.1|100300.1|100358.5|100321.9|100324.2|100278.2|66
1655481090000|2022-06-17 15:51:30|100349.6|100299.6|100329.5|100304.5|100351.9|100304.7|100322.1|100289.9|66
1655481100000|2022-06-17 15:51:40|100328.6|100303.6|100347.2|100297.2|100347.2|100308.5|100326.6|100283.3|48
1655481110000|2022-06-17 15:51:50|100347|100297|100348.9|100298.9|100350.3|100311.7|100332.8|100292.8|62
1655481120000|2022-06-17 15:52:00|100348.8|100298.8|100343.4|100293.4|100352.3|100310.6|100330|100292.3|65
1655481130000|2022-06-17 15:52:10|100330.3|100305.3|100332.1|100307.1|100349.1|100311.4|100327.9|100288.3|53
1655481140000|2022-06-17 15:52:20|100334.3|100309.3|100353.1|100328.1|100367|100329|100334.3|100305.8|66
1655481150000|2022-06-17 15:52:30|100352.6|100327.6|100350.5|100300.5|100358.2|100327.7|100335.9|100300.5|64
1655481160000|2022-06-17 15:52:40|100351.1|100301.1|100353.3|100303.3|100356.6|100306.6|100351|100301|60
1655481170000|2022-06-17 15:52:50|100355.3|100305.3|100352.3|100302.3|100355.3|100311.4|100327.6|100291.9|62
1655481180000|2022-06-17 15:53:00|100355.3|100305.3|100352.9|100302.9|100357.6|100320.2|100341.2|100300.5|72
1655481190000|2022-06-17 15:53:10|100351.3|100301.3|100355.3|100305.3|100355.3|100305.3|100346.3|100296.3|58
1655481200000|2022-06-17 15:53:20|100355.5|100305.5|100354|100304|100365.4|100315.4|100354|100304|58
1655481210000|2022-06-17 15:53:30|100354.1|100304.1|100310.9|100260.9|100355.6|100305.6|100310.5|100260.5|68
1655481220000|2022-06-17 15:53:40|100311.4|100261.4|100326.8|100276.8|100332.4|100292.8|100306.8|100256.8|63
1655481230000|2022-06-17 15:53:50|100331.4|100281.4|100335.9|100285.9|100338.9|100302.3|100317.8|100281.3|53
1655481240000|2022-06-17 15:54:00|100336.1|100286.1|100322.4|100272.4|100336.6|100299.4|100320.9|100270.9|59
1655481250000|2022-06-17 15:54:10|100322.8|100272.8|100327.7|100277.7|100333.4|100285.8|100310.8|100272.7|53
1655481260000|2022-06-17 15:54:20|100328.7|100278.7|100339.5|100289.5|100339.5|100289.5|100323.7|100273.7|58
1655481270000|2022-06-17 15:54:30|100339.9|100289.9|100331.5|100281.5|100342.1|100295.9|100318.4|100279.6|63
1655481280000|2022-06-17 15:54:40|100331.6|100281.6|100320.8|100295.8|100332.1|100295.8|100320.8|100275.9|47
1655481290000|2022-06-17 15:54:50|100321.7|100296.7|100338.5|100288.5|100340.6|100296.7|100321.5|100283.3|58
1655481300000|2022-06-17 15:55:00|100336.9|100286.9|100310|100260|100336.9|100286.9|100299.3|100258.5|68
1655481310000|2022-06-17 15:55:10|100310.3|100260.3|100303.8|100278.8|100314.8|100280.7|100301.5|100257.6|63
1655481320000|2022-06-17 15:55:20|100304.3|100279.3|100302.8|100277.8|100318.3|100283.8|100301.2|100262|62
1655481330000|2022-06-17 15:55:30|100302.7|100277.7|100318.9|100268.9|100320.5|100286.4|100297.9|100264|62
1655481340000|2022-06-17 15:55:40|100319.3|100269.3|100311|100286|100323|100287|100308.6|100269.2|47
1655481350000|2022-06-17 15:55:50|100311.8|100286.8|100319.1|100294.1|100339.1|100300.5|100311.7|100280.7|60
1655481360000|2022-06-17 15:56:00|100318.6|100293.6|100322.1|100297.1|100324.6|100299.6|100317|100292|61
1655481370000|2022-06-17 15:56:10|100322.2|100297.2|100324.3|100274.3|100326|100297.4|100301.8|100268.9|54
1655481380000|2022-06-17 15:56:20|100324.1|100274.1|100296.9|100271.9|100324.1|100280.4|100293.4|100268.4|61
1655481390000|2022-06-17 15:56:30|100297.1|100272.1|100310.1|100260.1|100310.1|100273.9|100290.9|100260.1|54
1655481400000|2022-06-17 15:56:40|100310.3|100260.3|100300.4|100275.4|100312.4|100276.5|100293.9|100256.8|54
1655481410000|2022-06-17 15:56:50|100299.2|100274.2|100308.1|100283.1|100309.7|100284.7|100298.3|100273.3|54
1655481420000|2022-06-17 15:57:00|100309.1|100284.1|100292.2|100267.2|100316.3|100284.1|100290.5|100263.3|54
1655481430000|2022-06-17 15:57:10|100290.6|100265.6|100274.7|100249.7|100293.5|100268.5|100274.7|100249.7|67
1655481440000|2022-06-17 15:57:20|100288.7|100238.7|100252|100227|100288.7|100253.8|100252|100227|64
1655481450000|2022-06-17 15:57:30|100258.2|100233.2|100266.4|100241.4|100274.9|100241.6|100258.2|100222.1|64
1655481460000|2022-06-17 15:57:40|100265.4|100240.4|100264.2|100239.2|100279.3|100246.6|100259.1|100225.2|59
1655481470000|2022-06-17 15:57:50|100261.9|100236.9|100258.4|100208.4|100278.4|100240.8|100242.7|100208.4|75
1655481480000|2022-06-17 15:58:00|100243.9|100218.9|100244.9|100194.9|100261.9|100220.6|100230.9|100194.7|72
1655481490000|2022-06-17 15:58:10|100244.4|100194.4|100258.7|100208.7|100259.8|100214.5|100232.3|100186.6|70
1655481500000|2022-06-17 15:58:20|100260.6|100210.6|100264.8|100239.8|100265|100240|100247.9|100210.6|59
1655481510000|2022-06-17 15:58:30|100265.6|100240.6|100262.5|100237.5|100288.8|100242.9|100261.8|100229.3|61
1655481520000|2022-06-17 15:58:40|100263.4|100238.4|100254.9|100229.9|100272.4|100238.4|100251.1|100219.1|64
1655481530000|2022-06-17 15:58:50|100254.6|100229.6|100244.4|100219.4|100263.1|100229.9|100243.3|100213.1|72
1655481540000|2022-06-17 15:59:00|100243.6|100218.6|100248.5|100223.5|100254.5|100229.5|100242.1|100217.1|72
1655481550000|2022-06-17 15:59:10|100248.9|100223.9|100238|100213|100258.9|100225.1|100236.1|100202.4|70
1655481560000|2022-06-17 15:59:20|100238.8|100213.8|100251.9|100226.9|100252.2|100227.2|100238.8|100213.8|68
1655481570000|2022-06-17 15:59:30|100252.6|100227.6|100252.4|100227.4|100256.5|100231.5|100246.3|100221.3|66
1655481580000|2022-06-17 15:59:40|100252.8|100227.8|100253.8|100228.8|100255.9|100230.9|100247.4|100222.4|57
1655481590000|2022-06-17 15:59:50|100254.5|100229.5|100253.8|100228.8|100254.8|100229.8|100249.8|100224.8|52
1655481600000|2022-06-17 16:00:00|100253.7|100228.7|100256.7|100231.7|100258.3|100233.3|100252.5|100227.5|44
1655481610000|2022-06-17 16:00:10|100256.8|100231.8|100270.2|100245.2|100270.2|100245.2|100253|100228|63
1655481620000|2022-06-17 16:00:20|100271|100246|100276.6|100251.6|100279.2|100254.2|100264.2|100239.2|53
1655481630000|2022-06-17 16:00:30|100278.7|100253.7|100272.7|100247.7|100285.2|100260.2|100272.7|100247.7|55
1655481640000|2022-06-17 16:00:40|100273.6|100248.6|100281|100256|100305.4|100266.8|100271.1|100246.1|65
1655481650000|2022-06-17 16:00:50|100283.8|100258.8|100280.8|100230.8|100293.6|100259.3|100268.2|100228.6|66
1655481660000|2022-06-17 16:01:00|100281.3|100231.3|100295.1|100270.1|100307.5|100270.6|100264.1|100226.3|70
1655481670000|2022-06-17 16:01:10|100295|100270|100318.5|100268.5|100319|100270|100293.5|100255.1|58
1655481680000|2022-06-17 16:01:20|100324.6|100274.6|100314.1|100289.1|100324.6|100289.1|100308.6|100274.6|40
1655481690000|2022-06-17 16:01:30|100314.2|100289.2|100314.7|100289.7|100315.7|100290.7|100313.8|100288.8|27
1655481700000|2022-06-17 16:01:40|100315|100290|100317.6|100292.6|100319.4|100294.4|100310.4|100285.4|54
1655481710000|2022-06-17 16:01:50|100317.5|100292.5|100324.6|100274.6|100330.1|100295.4|100314.8|100274.5|54
1655481720000|2022-06-17 16:02:00|100309.2|100284.2|100308.5|100283.5|100310.5|100285.5|100304.3|100279.3|52
1655481730000|2022-06-17 16:02:10|100308.3|100283.3|100317.7|100292.7|100317.7|100292.7|100306.8|100281.8|63
1655481740000|2022-06-17 16:02:20|100317.8|100292.8|100317.5|100292.5|100324.1|100299.1|100316.8|100291.8|63
1655481750000|2022-06-17 16:02:30|100319.4|100294.4|100331.9|100281.9|100337.7|100299.5|100318.6|100280.5|49
1655481760000|2022-06-17 16:02:40|100331.8|100281.8|100320.1|100295.1|100333.4|100296.1|100317.9|100280.5|49
1655481770000|2022-06-17 16:02:50|100320.2|100295.2|100310.1|100285.1|100320.2|100295.2|100309.4|100284.4|46
1655481780000|2022-06-17 16:03:00|100310|100285|100310.5|100285.5|100315.2|100290.2|100309.9|100284.9|54
1655481790000|2022-06-17 16:03:10|100311|100286|100317.8|100292.8|100319.7|100294.7|100310.5|100285.5|33
1655481800000|2022-06-17 16:03:20|100318.1|100293.1|100311.6|100286.6|100319|100294|100311.5|100286.5|44
1655481810000|2022-06-17 16:03:30|100311|100286|100313.1|100288.1|100314.1|100289.1|100309.5|100284.5|47
1655481820000|2022-06-17 16:03:40|100313|100288|100305.9|100280.9|100313.4|100288.4|100304.4|100279.4|43
1655481830000|2022-06-17 16:03:50|100304.8|100279.8|100301.4|100276.4|100305.3|100280.3|100299.9|100274.9|40
1655481840000|2022-06-17 16:04:00|100301.9|100276.9|100274.7|100249.7|100302.9|100276.9|100274.7|100249.7|53
1655481850000|2022-06-17 16:04:10|100273|100248|100280.6|100255.6|100281.6|100256.6|100273|100248|66
1655481860000|2022-06-17 16:04:20|100281|100256|100287|100262|100287|100262|100277.4|100252.4|59
1655481870000|2022-06-17 16:04:30|100287.7|100262.7|100290.3|100265.3|100294.7|100269.7|100279.8|100254.8|73
1655481880000|2022-06-17 16:04:40|100288.1|100263.1|100272.8|100247.8|100291.4|100266.4|100271.8|100236.3|61
1655481890000|2022-06-17 16:04:50|100272.1|100247.1|100198|100148|100272.1|100247.1|100196.2|100148|70
1655481900000|2022-06-17 16:05:00|100199.5|100149.5|100221.3|100171.3|100221.6|100179.2|100171.7|100125.3|75
1655481910000|2022-06-17 16:05:10|100221.7|100171.7|100212.4|100187.4|100226.5|100188.5|100210.9|100168.1|66
1655481920000|2022-06-17 16:05:20|100210.6|100185.6|100200|100175|100222.7|100185.6|100199.2|100171.3|54
1655481930000|2022-06-17 16:05:30|100200.8|100175.8|100224.4|100174.4|100224.4|100189.4|100200.2|100163.4|55
1655481940000|2022-06-17 16:05:40|100224.7|100174.7|100207.3|100182.3|100228.4|100191|100204.7|100172.2|64
1655481950000|2022-06-17 16:05:50|100208.3|100183.3|100225.9|100175.9|100234|100184.7|100207.5|100174.8|65
1655481960000|2022-06-17 16:06:00|100225.7|100175.7|100257.8|100207.8|100262.7|100223.6|100225.7|100175.7|61
1655481970000|2022-06-17 16:06:10|100257.4|100207.4|100232.6|100207.6|100260.2|100214.5|100220|100181.7|70
1655481980000|2022-06-17 16:06:20|100230.3|100205.3|100225|100200|100242.1|100216.8|100221|100185.4|73
1655481990000|2022-06-17 16:06:30|100226.5|100201.5|100250.2|100200.2|100250.2|100204.7|100221.4|100186.5|75
1655482000000|2022-06-17 16:06:40|100250.3|100200.3|100249.1|100224.1|100265|100227.2|100236.9|100199.9|66
1655482010000|2022-06-17 16:06:50|100248.4|100223.4|100211.5|100161.5|100259|100226.4|100210.4|100160.4|73
1655482020000|2022-06-17 16:07:00|100211.3|100161.3|100202.1|100152.1|100213.2|100163.2|100199.2|100149.2|74
1655482030000|2022-06-17 16:07:10|100201.5|100151.5|100230.9|100180.9|100231.5|100191.3|100198.2|100148.2|70
1655482040000|2022-06-17 16:07:20|100227.5|100177.5|100224.7|100199.7|100240.1|100201.6|100217.3|100177.5|55
1655482050000|2022-06-17 16:07:30|100223|100198|100229.9|100204.9|100243.4|100205.1|100223|100186.6|57
1655482060000|2022-06-17 16:07:40|100230.2|100205.2|100229|100204|100243.5|100205.9|100222.9|100187.1|63
1655482070000|2022-06-17 16:07:50|100228|100203|100225|100200|100243.7|100206|100224.8|100189.1|57
1655482080000|2022-06-17 16:08:00|100225.2|100200.2|100230.8|100205.8|100244.5|100210.4|100223.4|100194.3|61
1655482090000|2022-06-17 16:08:10|100229.5|100204.5|100236|100211|100237.6|100212.6|100226|100201|47
1655482100000|2022-06-17 16:08:20|100234.8|100209.8|100224.7|100199.7|100234.8|100209.8|100223.1|100198.1|59
1655482110000|2022-06-17 16:08:30|100224|100199|100227.9|100202.9|100228.4|100203.4|100223.2|100198.2|55
1655482120000|2022-06-17 16:08:40|100228|100203|100241.8|100191.8|100242.5|100205.9|100226|100191.6|49
1655482130000|2022-06-17 16:08:50|100241.9|100191.9|100241.1|100216.1|100244.1|100216.8|100232.8|100190.3|57
1655482140000|2022-06-17 16:09:00|100241|100216|100253.1|100228.1|100262.1|100228.1|100240.2|100205.8|60
1655482150000|2022-06-17 16:09:10|100252.8|100227.8|100249.9|100224.9|100265|100228.2|100246.4|100212.7|53
1655482160000|2022-06-17 16:09:20|100249.8|100224.8|100258.4|100233.4|100275.8|100237.5|100249.8|100224.1|59
1655482170000|2022-06-17 16:09:30|100258.3|100233.3|100262.2|100237.2|100264.6|100239.6|100256.4|100231.4|43
1655482180000|2022-06-17 16:09:40|100262.3|100237.3|100259.9|100234.9|100276|100241.1|100259.7|100225.4|47
1655482190000|2022-06-17 16:09:50|100260.1|100235.1|100256.4|100231.4|100261.2|100236.2|100253.9|100228.9|47
1655482200000|2022-06-17 16:10:00|100256.5|100231.5|100244.9|100219.9|100263.6|100234.7|100243.4|100211.8|65
1655482210000|2022-06-17 16:10:10|100242.2|100217.2|100238|100213|100256.9|100221.5|100235.3|100204.7|67
1655482220000|2022-06-17 16:10:20|100238.9|100213.9|100240.6|100215.6|100242.2|100217.2|100237|100212|47
1655482230000|2022-06-17 16:10:30|100239.6|100214.6|100233.9|100208.9|100241.7|100216.7|100226.8|100201.8|64
1655482240000|2022-06-17 16:10:40|100231.9|100206.9|100242.3|100217.3|100251.8|100218.7|100229.7|100195.9|67
1655482250000|2022-06-17 16:10:50|100245.1|100220.1|100238.7|100213.7|100248.6|100223.6|100238.7|100213.7|61
1655482260000|2022-06-17 16:11:00|100235.3|100210.3|100239.8|100214.8|100254.1|100227.5|100230.7|100199.4|75
1655482270000|2022-06-17 16:11:10|100240|100215|100238.7|100213.7|100255.3|100218.6|100231|100193.2|73
1655482280000|2022-06-17 16:11:20|100239.2|100214.2|100244.5|100219.5|100254|100220.1|100230|100195.2|57
1655482290000|2022-06-17 16:11:30|100242.5|100217.5|100247.6|100222.6|100248.3|100223.3|100242.5|100217.5|62
1655482300000|2022-06-17 16:11:40|100246.7|100221.7|100237|100212|100255.2|100226.1|100236.6|100205.2|54
1655482310000|2022-06-17 16:11:50|100236.8|100211.8|100229.8|100204.8|100239.7|100214.7|100229.8|100204.8|66
1655482320000|2022-06-17 16:12:00|100228.7|100203.7|100227.6|100202.6|100241.4|100210.1|100225.2|100191.4|76
1655482330000|2022-06-17 16:12:10|100227.9|100202.9|100215.2|100190.2|100229.5|100204.5|100208.1|100169.8|74
1655482340000|2022-06-17 16:12:20|100216.2|100191.2|100197.9|100172.9|100217.4|100192.4|100194.2|100169.2|68
1655482350000|2022-06-17 16:12:30|100197.3|100172.3|100193.8|100168.8|100199.1|100174.1|100190.6|100165.6|64
1655482360000|2022-06-17 16:12:40|100193.6|100168.6|100186.6|100161.6|100194.3|100169.3|100183.9|100158.9|67
1655482370000|2022-06-17 16:12:50|100186.7|100161.7|100194.3|100169.3|100194.7|100169.7|100183.7|100158.7|55
1655482380000|2022-06-17 16:13:00|100191|100166|100188|100163|100191.7|100166.7|100174.6|100149.6|70
1655482390000|2022-06-17 16:13:10|100188.3|100163.3|100176.5|100151.5|100189.1|100164.1|100174.6|100149.6|63
1655482400000|2022-06-17 16:13:20|100177|100152|100167.3|100142.3|100181.2|100156.2|100162.7|100137.7|55
1655482410000|2022-06-17 16:13:30|100167.6|100142.6|100166.9|100141.9|100170|100145|100163.7|100138.7|53
1655482420000|2022-06-17 16:13:40|100167.8|100142.8|100154.4|100129.4|100167.8|100142.8|100153.9|100128.9|70
1655482430000|2022-06-17 16:13:50|100154.8|100129.8|100114.1|100089.1|100156.1|100131.1|100109.7|100084.7|69
1655482440000|2022-06-17 16:14:00|100111.4|100086.4|100128.2|100103.2|100130.4|100105.4|100110.6|100085.6|58
1655482450000|2022-06-17 16:14:10|100128.1|100103.1|100137.5|100112.5|100138.5|100113.5|100124.9|100099.9|69
1655482460000|2022-06-17 16:14:20|100137.7|100112.7|100137.6|100112.6|100138.3|100113.3|100134.1|100109.1|49
1655482470000|2022-06-17 16:14:30|100137.1|100112.1|100135.3|100110.3|100137.5|100112.5|100124.7|100099.7|66
1655482480000|2022-06-17 16:14:40|100135.1|100110.1|100142|100117|100143.6|100118.6|100129|100104|73
1655482490000|2022-06-17 16:14:50|100141|100116|100155.6|100130.6|100155.7|100130.7|100140.3|100115.3|69
1655482500000|2022-06-17 16:15:00|100156.3|100131.3|100134|100109|100156.3|100131.3|100133.5|100108.5|55
1655482510000|2022-06-17 16:15:10|100133.5|100108.5|100125.6|100100.6|100133.5|100108.5|100124.6|100099.6|68
1655482520000|2022-06-17 16:15:20|100123.3|100098.3|100123.8|100098.8|100127.2|100102.2|100122|100097|48
1655482530000|2022-06-17 16:15:30|100123.5|100098.5|100124.7|100099.7|100133.1|100108.1|100122.7|100097.7|56
1655482540000|2022-06-17 16:15:40|100122.8|100097.8|100111.9|100086.9|100124.8|100099.8|100108.4|100083.4|57
1655482550000|2022-06-17 16:15:50|100111.6|100086.6|100127.7|100102.7|100132|100107|100111.6|100086.6|61
1655482560000|2022-06-17 16:16:00|100127.1|100102.1|100133.5|100108.5|100140.2|100115.2|100126.5|100101.5|60
1655482570000|2022-06-17 16:16:10|100133.8|100108.8|100139.7|100114.7|100140.1|100115.1|100130.9|100105.9|60
1655482580000|2022-06-17 16:16:20|100140.1|100115.1|100132.6|100107.6|100140.1|100115.1|100129|100104|50
1655482590000|2022-06-17 16:16:30|100133.1|100108.1|100130.7|100105.7|100134.3|100109.3|100128.9|100103.9|45
1655482600000|2022-06-17 16:16:40|100130.5|100105.5|100133.6|100108.6|100136.4|100111.4|100128.7|100103.7|41
1655482610000|2022-06-17 16:16:50|100133.8|100108.8|100134.5|100109.5|100134.6|100109.6|100131.8|100106.8|45
1655482620000|2022-06-17 16:17:00|100133.7|100108.7|100139.5|100114.5|100143.4|100118.4|100133.2|100108.2|58
1655482630000|2022-06-17 16:17:10|100140.2|100115.2|100146.2|100121.2|100147.4|100122.4|100139|100114|61
1655482640000|2022-06-17 16:17:20|100147.2|100122.2|100140.3|100115.3|100148|100123|100138.6|100113.6|61
1655482650000|2022-06-17 16:17:30|100140.1|100115.1|100142.5|100117.5|100142.6|100117.6|100138|100113|51
1655482660000|2022-06-17 16:17:40|100143.5|100118.5|100141.2|100116.2|100143.5|100118.5|100138.9|100113.9|50
1655482670000|2022-06-17 16:17:50|100141.6|100116.6|100136.5|100111.5|100141.6|100116.6|100131.4|100106.4|61
1655482680000|2022-06-17 16:18:00|100135.5|100110.5|100150|100125|100150|100125|100135.3|100110.3|64
1655482690000|2022-06-17 16:18:10|100149.8|100124.8|100180.8|100155.8|100196.4|100157|100149.5|100124.5|64
1655482700000|2022-06-17 16:18:20|100178.7|100153.7|100193|100168|100193.1|100168.1|100177|100152|66
1655482710000|2022-06-17 16:18:30|100192.9|100167.9|100196.3|100171.3|100196.3|100171.3|100191.2|100166.2|55
1655482720000|2022-06-17 16:18:40|100196.2|100171.2|100205.8|100180.8|100206.3|100181.3|100196.2|100171.2|53
1655482730000|2022-06-17 16:18:50|100206.2|100181.2|100198.2|100173.2|100209.5|100184.5|100198.2|100173.2|56
1655482740000|2022-06-17 16:19:00|100197|100172|100200.8|100175.8|100205.4|100180.4|100196.4|100171.4|58
1655482750000|2022-06-17 16:19:10|100201|100176|100200.6|100175.6|100206.4|100181.4|100198.9|100173.9|54
1655482760000|2022-06-17 16:19:20|100200.8|100175.8|100195.6|100170.6|100201|100176|100195.6|100170.6|53
1655482770000|2022-06-17 16:19:30|100196|100171|100199.9|100174.9|100204.1|100179.1|100194.8|100169.8|48
1655482780000|2022-06-17 16:19:40|100200.6|100175.6|100202.1|100177.1|100202.1|100177.1|100199|100174|46
1655482790000|2022-06-17 16:19:50|100202|100177|100211.2|100186.2|100214.5|100189.5|100202|100177|65
1655482800000|2022-06-17 16:20:00|100210.7|100185.7|100205.7|100180.7|100211.7|100186.7|100202.5|100177.5|70
1655482810000|2022-06-17 16:20:10|100205.3|100180.3|100195.5|100170.5|100205.4|100180.4|100195|100170|67
1655482820000|2022-06-17 16:20:20|100197.3|100172.3|100196.2|100171.2|100198.3|100173.3|100190.3|100165.3|64
1655482830000|2022-06-17 16:20:30|100196|100171|100191.3|100166.3|100196.4|100171.4|100190.1|100165.1|49
1655482840000|2022-06-17 16:20:40|100191.9|100166.9|100201.2|100176.2|100204.6|100179.6|100190.3|100165.3|42
1655482850000|2022-06-17 16:20:50|100201.1|100176.1|100194.6|100169.6|100202.9|100177.9|100192.9|100167.9|62
1655482860000|2022-06-17 16:21:00|100194.1|100169.1|100206.9|100181.9|100207.4|100182.4|100193.6|100168.6|50
1655482870000|2022-06-17 16:21:10|100207.3|100182.3|100205.4|100180.4|100213.6|100188.6|100202.5|100177.5|65
1655482880000|2022-06-17 16:21:20|100205.7|100180.7|100199.4|100174.4|100205.8|100180.8|100194.7|100169.7|55
1655482890000|2022-06-17 16:21:30|100198.9|100173.9|100206|100181|100212|100187|100198.6|100173.6|52
1655482900000|2022-06-17 16:21:40|100205.7|100180.7|100198|100173|100205.9|100180.9|100198|100173|47
1655482910000|2022-06-17 16:21:50|100197.5|100172.5|100201.9|100176.9|100203.2|100178.2|100195.9|100170.9|58
1655482920000|2022-06-17 16:22:00|100202.1|100177.1|100188.8|100163.8|100202.1|100177.1|100188.8|100163.8|61
1655482930000|2022-06-17 16:22:10|100189.2|100164.2|100184.9|100159.9|100189.2|100164.2|100184.5|100159.5|50
1655482940000|2022-06-17 16:22:20|100185.2|100160.2|100190.4|100165.4|100191.8|100166.8|100185.2|100160.2|48
1655482950000|2022-06-17 16:22:30|100189|100164|100190.9|100165.9|100195.2|100170.2|100189|100164|50
1655482960000|2022-06-17 16:22:40|100190.7|100165.7|100192.9|100167.9|100195.2|100170.2|100190|100165|46
1655482970000|2022-06-17 16:22:50|100193.1|100168.1|100187.3|100162.3|100193.2|100168.2|100186.7|100161.7|60
1655482980000|2022-06-17 16:23:00|100187.9|100162.9|100195.4|100170.4|100196.1|100171.1|100183|100158|59
1655482990000|2022-06-17 16:23:10|100194.7|100169.7|100183.8|100158.8|100196.4|100171.4|100182.3|100157.3|63
1655483000000|2022-06-17 16:23:20|100183.7|100158.7|100175.6|100150.6|100184.3|100159.3|100170.6|100145.6|61
1655483010000|2022-06-17 16:23:30|100175.7|100150.7|100159|100134|100176|100151|100157|100132|56
1655483020000|2022-06-17 16:23:40|100160.3|100135.3|100178.8|100153.8|100178.8|100153.8|100158.9|100133.9|53
1655483030000|2022-06-17 16:23:50|100178.5|100153.5|100180.9|100155.9|100186.9|100161.9|100178.5|100153.5|54
1655483040000|2022-06-17 16:24:00|100181.8|100156.8|100182.9|100157.9|100183.9|100158.9|100173.1|100148.1|58
1655483050000|2022-06-17 16:24:10|100184.1|100159.1|100187.8|100162.8|100189.6|100164.6|100184.1|100159.1|55
1655483060000|2022-06-17 16:24:20|100188.1|100163.1|100191.4|100166.4|100191.4|100166.4|100188.1|100163.1|43
1655483070000|2022-06-17 16:24:30|100191.2|100166.2|100194.1|100169.1|100197.8|100172.8|100188.4|100163.4|63
1655483080000|2022-06-17 16:24:40|100193.9|100168.9|100189.8|100164.8|100194.5|100169.5|100189.5|100164.5|52
1655483090000|2022-06-17 16:24:50|100189.5|100164.5|100170.6|100145.6|100189.5|100164.5|100170.6|100145.6|67
1655483100000|2022-06-17 16:25:00|100169.8|100144.8|100170.4|100145.4|100172.6|100147.6|100158.5|100133.5|69
1655483110000|2022-06-17 16:25:10|100170.5|100145.5|100162.6|100137.6|100172.8|100147.8|100162.6|100137.6|50
1655483120000|2022-06-17 16:25:20|100164.5|100139.5|100162.4|100137.4|100167.5|100142.5|100162.4|100137.4|39
1655483130000|2022-06-17 16:25:30|100162.7|100137.7|100181.9|100156.9|100182.4|100157.4|100162.5|100137.5|59
1655483140000|2022-06-17 16:25:40|100182|100157|100173.5|100148.5|100182.3|100157.3|100172.5|100147.5|53
1655483150000|2022-06-17 16:25:50|100173.8|100148.8|100169.8|100144.8|100175.5|100150.5|100167.1|100142.1|58
1655483160000|2022-06-17 16:26:00|100167.8|100142.8|100158.8|100133.8|100172|100142.8|100158.6|100121|71
1655483170000|2022-06-17 16:26:10|100161.3|100136.3|100167.2|100142.2|100170.4|100145.4|100158.7|100133.7|68
1655483180000|2022-06-17 16:26:20|100168.7|100143.7|100166.2|100141.2|100170.8|100145.8|100159.4|100134.4|63
1655483190000|2022-06-17 16:26:30|100166.5|100141.5|100162.4|100137.4|100166.8|100141.8|100161.1|100136.1|66
1655483200000|2022-06-17 16:26:40|100162|100137|100162.2|100137.2|100166.4|100141.4|100160.8|100135.8|65
1655483210000|2022-06-17 16:26:50|100158.8|100133.8|100168.8|100143.8|100169.6|100144.6|100157.6|100132.6|64
1655483220000|2022-06-17 16:27:00|100168.6|100143.6|100171.2|100146.2|100174.7|100149.7|100167.5|100142.5|57
1655483230000|2022-06-17 16:27:10|100170.7|100145.7|100181.4|100156.4|100182.8|100157.8|100169.9|100144.9|34
1655483240000|2022-06-17 16:27:20|100181.3|100156.3|100177.6|100152.6|100181.3|100156.3|100176.9|100151.9|45
1655483250000|2022-06-17 16:27:30|100177.3|100152.3|100158.1|100133.1|100177.8|100152.8|100154.1|100129.1|64
1655483260000|2022-06-17 16:27:40|100157|100132|100163.1|100138.1|100168.7|100143.7|100155.9|100130.9|50
1655483270000|2022-06-17 16:27:50|100162.7|100137.7|100157.2|100132.2|100163|100138|100157|100132|35
1655483280000|2022-06-17 16:28:00|100157.5|100132.5|100164.7|100139.7|100164.8|100139.8|100157.5|100132.5|52
1655483290000|2022-06-17 16:28:10|100164.6|100139.6|100156.3|100131.3|100167.5|100142.5|100155.9|100130.9|48
1655483300000|2022-06-17 16:28:20|100156.5|100131.5|100156.1|100131.1|100156.7|100131.7|100154.1|100129.1|30
1655483310000|2022-06-17 16:28:30|100155.6|100130.6|100163.3|100138.3|100163.3|100138.3|100155.6|100130.6|41
1655483320000|2022-06-17 16:28:40|100162.8|100137.8|100159.3|100134.3|100164.1|100139.1|100159.2|100134.2|33
1655483330000|2022-06-17 16:28:50|100159.1|100134.1|100157.6|100132.6|100162|100137|100157.6|100132.6|31
1655483340000|2022-06-17 16:29:00|100157|100132|100176.3|100151.3|100176.5|100151.5|100157|100132|48
1655483350000|2022-06-17 16:29:10|100176.1|100151.1|100174.1|100149.1|100177.3|100152.3|100170.2|100145.2|49
1655483360000|2022-06-17 16:29:20|100173.9|100148.9|100178.4|100153.4|100180.7|100155.7|100172.2|100147.2|47
1655483370000|2022-06-17 16:29:30|100176.1|100151.1|100167.8|100142.8|100176.2|100151.2|100165.9|100140.9|56
1655483380000|2022-06-17 16:29:40|100168.1|100143.1|100169.5|100144.5|100172.3|100147.3|100167|100142|47
1655483390000|2022-06-17 16:29:50|100168.2|100143.2|100154.4|100129.4|100168.2|100143.2|100154.4|100129.4|50
1655483400000|2022-06-17 16:30:00|100155.3|100130.3|100149.1|100124.1|100165.8|100140.8|100139.8|100114.8|69
1655483410000|2022-06-17 16:30:10|100150|100125|100175|100150|100175.9|100150.9|100148.7|100123.7|68
1655483420000|2022-06-17 16:30:20|100176.4|100151.4|100160|100135|100178.8|100153.8|100160|100135|59
1655483430000|2022-06-17 16:30:30|100160.6|100135.6|100161.8|100136.8|100164.1|100139.1|100156.5|100131.5|53
1655483440000|2022-06-17 16:30:40|100162.8|100137.8|100155.3|100130.3|100162.8|100137.8|100154.3|100129.3|45
1655483450000|2022-06-17 16:30:50|100156.1|100131.1|100164|100139|100164|100139|100153.8|100128.8|46
1655483460000|2022-06-17 16:31:00|100164.2|100139.2|100175.9|100150.9|100177.5|100152.5|100163.3|100138.3|52
1655483470000|2022-06-17 16:31:10|100176.5|100151.5|100214.6|100189.6|100219.8|100194.8|100175.9|100150.9|61
1655483480000|2022-06-17 16:31:20|100215.1|100190.1|100217.4|100192.4|100224|100199|100213.5|100188.5|69
1655483490000|2022-06-17 16:31:30|100217.1|100192.1|100221.6|100196.6|100224.9|100199.9|100217|100192|55
1655483500000|2022-06-17 16:31:40|100221.5|100196.5|100217.8|100192.8|100222.2|100197.2|100215.4|100190.4|51
1655483510000|2022-06-17 16:31:50|100219.2|100194.2|100215|100190|100219.6|100194.6|100213.9|100188.9|42
1655483520000|2022-06-17 16:32:00|100212.4|100187.4|100213.6|100188.6|100216.2|100191.2|100211.6|100186.6|42
1655483530000|2022-06-17 16:32:10|100213.3|100188.3|100184.9|100159.9|100214.3|100189.3|100184.1|100159.1|65
1655483540000|2022-06-17 16:32:20|100184.4|100159.4|100176.9|100151.9|100185.6|100160.6|100175.1|100150.1|60
1655483550000|2022-06-17 16:32:30|100176.6|100151.6|100180.8|100155.8|100180.8|100155.8|100171|100146|54
1655483560000|2022-06-17 16:32:40|100180.9|100155.9|100185|100160|100185.9|100160.9|100180.4|100155.4|44
1655483570000|2022-06-17 16:32:50|100185.4|100160.4|100181.2|100156.2|100187.5|100162.5|100179.4|100154.4|57
1655483580000|2022-06-17 16:33:00|100180.7|100155.7|100175.5|100150.5|100186.8|100161.8|100172.8|100147.8|58
1655483590000|2022-06-17 16:33:10|100176|100151|100165.1|100140.1|100176|100151|100164.7|100139.7|54
1655483600000|2022-06-17 16:33:20|100165|100140|100168.5|100143.5|100168.5|100143.5|100163.2|100138.2|45
1655483610000|2022-06-17 16:33:30|100168.2|100143.2|100172.2|100147.2|100175.7|100150.7|100165.8|100140.8|50
1655483620000|2022-06-17 16:33:40|100172.4|100147.4|100167.8|100142.8|100172.4|100147.4|100167.8|100142.8|45
1655483630000|2022-06-17 16:33:50|100167.9|100142.9|100159.2|100134.2|100168.5|100143.5|100158.7|100133.7|51
1655483640000|2022-06-17 16:34:00|100159.5|100134.5|100163.1|100138.1|100165.1|100140.1|100157.3|100132.3|46
1655483650000|2022-06-17 16:34:10|100162.6|100137.6|100161.3|100136.3|100163.3|100138.3|100159.4|100134.4|48
1655483660000|2022-06-17 16:34:20|100161.6|100136.6|100159.7|100134.7|100162.4|100137.4|100159|100134|34
1655483670000|2022-06-17 16:34:30|100160|100135|100147|100122|100160.3|100135.3|100145.8|100120.8|54
1655483680000|2022-06-17 16:34:40|100146.7|100121.7|100139.8|100114.8|100151.1|100126.1|100138.9|100113.9|57
1655483690000|2022-06-17 16:34:50|100141.1|100116.1|100142.7|100117.7|100144.1|100119.1|100135.5|100110.5|58
1655483700000|2022-06-17 16:35:00|100143|100118|100144.8|100119.8|100147.3|100122.3|100141|100116|59
1655483710000|2022-06-17 16:35:10|100145.5|100120.5|100141.3|100116.3|100159|100122|100139.9|100107.8|51
1655483720000|2022-06-17 16:35:20|100141|100116|100154|100129|100154.3|100129.3|100141|100116|46
1655483730000|2022-06-17 16:35:30|100154.2|100129.2|100156.8|100131.8|100157.4|100132.4|100152.9|100127.9|51
1655483740000|2022-06-17 16:35:40|100156.5|100131.5|100151.2|100126.2|100157.5|100132.5|100151|100126|32
1655483750000|2022-06-17 16:35:50|100151.3|100126.3|100151.9|100126.9|100153.1|100128.1|100149.6|100124.6|60
1655483760000|2022-06-17 16:36:00|100152|100127|100160.9|100135.9|100161.5|100136.5|100151|100126|57
1655483770000|2022-06-17 16:36:10|100160.3|100135.3|100163.9|100138.9|100164.5|100139.5|100159.4|100134.4|53
1655483780000|2022-06-17 16:36:20|100163.8|100138.8|100156.5|100131.5|100164.4|100139.4|100156.1|100131.1|47
1655483790000|2022-06-17 16:36:30|100155.4|100130.4|100153.1|100128.1|100156.1|100131.1|100152.2|100127.2|33
1655483800000|2022-06-17 16:36:40|100153.4|100128.4|100149.2|100124.2|100153.5|100128.5|100148.6|100123.6|53
1655483810000|2022-06-17 16:36:50|100148.9|100123.9|100149.5|100124.5|100151.9|100126.9|100147.1|100122.1|53
1655483820000|2022-06-17 16:37:00|100149.4|100124.4|100144.2|100119.2|100152.7|100127.7|100139.4|100114.4|48
1655483830000|2022-06-17 16:37:10|100144.3|100119.3|100151.2|100126.2|100157.1|100132.1|100142.7|100117.7|57
1655483840000|2022-06-17 16:37:20|100151.4|100126.4|100155.6|100130.6|100156.6|100131.6|100149.2|100124.2|52
1655483850000|2022-06-17 16:37:30|100155.5|100130.5|100158.7|100133.7|100159.8|100134.8|100153.8|100128.8|47
1655483860000|2022-06-17 16:37:40|100158.5|100133.5|100155.4|100130.4|100159.9|100134.9|100152.9|100127.9|42
1655483870000|2022-06-17 16:37:50|100155.1|100130.1|100152.3|100127.3|100155.4|100130.4|100152|100127|48
1655483880000|2022-06-17 16:38:00|100152|100127|100154.5|100129.5|100156.7|100131.7|100150.7|100125.7|47
1655483890000|2022-06-17 16:38:10|100154.7|100129.7|100158.1|100133.1|100159.3|100134.3|100152.8|100127.8|53
1655483900000|2022-06-17 16:38:20|100156.5|100131.5|100165.6|100140.6|100167.1|100142.1|100156.5|100131.5|54
1655483910000|2022-06-17 16:38:30|100165.5|100140.5|100168|100143|100168.5|100143.5|100161.8|100136.8|53
1655483920000|2022-06-17 16:38:40|100168.1|100143.1|100149.6|100124.6|100168.1|100143.1|100149.6|100124.6|59
1655483930000|2022-06-17 16:38:50|100148|100123|100151.1|100126.1|100163.2|100127|100148|100113.2|57
1655483940000|2022-06-17 16:39:00|100152.5|100127.5|100152.3|100127.3|100155|100130|100150.2|100125.2|56
1655483950000|2022-06-17 16:39:10|100152.5|100127.5|100153.8|100128.8|100162.6|100137.6|100152.5|100127.5|57
1655483960000|2022-06-17 16:39:20|100154.1|100129.1|100161.1|100136.1|100161.1|100136.1|100154.1|100129.1|50
1655483970000|2022-06-17 16:39:30|100161.2|100136.2|100152.2|100127.2|100161.2|100136.2|100152|100127|47
1655483980000|2022-06-17 16:39:40|100151.5|100126.5|100148.1|100123.1|100158.4|100133.4|100146.8|100121.8|56
1655483990000|2022-06-17 16:39:50|100148.5|100123.5|100139.9|100114.9|100154.3|100129.3|100138.9|100113.9|48
1655484000000|2022-06-17 16:40:00|100139.5|100114.5|100147.7|100122.7|100147.7|100122.7|100137.5|100112.5|50
1655484010000|2022-06-17 16:40:10|100144.5|100119.5|100144|100119|100147.4|100122.4|100141.6|100116.6|66
1655484020000|2022-06-17 16:40:20|100143.4|100118.4|100137.8|100112.8|100143.4|100118.4|100136.7|100111.7|63
1655484030000|2022-06-17 16:40:30|100139.7|100114.7|100135.5|100110.5|100141.3|100116.3|100134.9|100109.9|40
1655484040000|2022-06-17 16:40:40|100135.7|100110.7|100123.2|100098.2|100136.1|100111.1|100123.1|100098.1|49
1655484050000|2022-06-17 16:40:50|100123.5|100098.5|100126.7|100101.7|100126.7|100101.7|100116.1|100091.1|61
1655484060000|2022-06-17 16:41:00|100126.6|100101.6|100121.8|100096.8|100126.6|100101.6|100118.9|100093.9|56
1655484070000|2022-06-17 16:41:10|100121.7|100096.7|100121.3|100096.3|100124.1|100099.1|100118.8|100093.8|47
1655484080000|2022-06-17 16:41:20|100122.8|100097.8|100127.3|100102.3|100129.7|100104.7|100122.3|100097.3|52
1655484090000|2022-06-17 16:41:30|100126.2|100101.2|100139.3|100114.3|100144|100119|100125.3|100100.3|58
1655484100000|2022-06-17 16:41:40|100139.2|100114.2|100138.5|100113.5|100149|100124|100136.8|100111.8|63
1655484110000|2022-06-17 16:41:50|100139.1|100114.1|100134.9|100109.9|100139.1|100114.1|100134.7|100109.7|47
1655484120000|2022-06-17 16:42:00|100136.1|100111.1|100138.2|100113.2|100142|100117|100135.6|100110.6|47
1655484130000|2022-06-17 16:42:10|100138.4|100113.4|100140.4|100115.4|100141|100116|100137.4|100112.4|44
1655484140000|2022-06-17 16:42:20|100140.2|100115.2|100144.8|100119.8|100144.8|100119.8|100139.9|100114.9|44
1655484150000|2022-06-17 16:42:30|100145|100120|100148|100123|100150.9|100125.9|100145|100120|60
1655484160000|2022-06-17 16:42:40|100148.3|100123.3|100149.5|100124.5|100157.8|100132.8|100147.5|100122.5|51
1655484170000|2022-06-17 16:42:50|100150|100125|100152.2|100127.2|100156.3|100131.3|100146|100121|51
1655484180000|2022-06-17 16:43:00|100151.9|100126.9|100165.1|100140.1|100169.5|100144.5|100150.4|100125.4|66
1655484190000|2022-06-17 16:43:10|100165.2|100140.2|100156.9|100131.9|100172.5|100140.4|100156.9|100122.5|66
1655484200000|2022-06-17 16:43:20|100155.4|100130.4|100150.4|100125.4|100155.8|100130.8|100148.4|100123.4|44
1655484210000|2022-06-17 16:43:30|100150.8|100125.8|100138.7|100113.7|100152.7|100127.7|100138.7|100113.7|47
1655484220000|2022-06-17 16:43:40|100138.4|100113.4|100137|100112|100139.6|100114.6|100136.1|100111.1|53
1655484230000|2022-06-17 16:43:50|100136.9|100111.9|100133.2|100108.2|100139.2|100114.2|100132.6|100107.6|54
1655484240000|2022-06-17 16:44:00|100133.9|100108.9|100132.5|100107.5|100135.8|100110.8|100131|100106|48
1655484250000|2022-06-17 16:44:10|100132.2|100107.2|100133.1|100108.1|100134.6|100109.6|100131.4|100106.4|46
1655484260000|2022-06-17 16:44:20|100133.8|100108.8|100115.1|100090.1|100133.8|100108.8|100110.1|100085.1|53
1655484270000|2022-06-17 16:44:30|100115|100090|100121.4|100096.4|100122.8|100097.8|100114.7|100089.7|54
1655484280000|2022-06-17 16:44:40|100121.5|100096.5|100110.8|100085.8|100121.5|100096.5|100108.7|100083.7|61
1655484290000|2022-06-17 16:44:50|100110.5|100085.5|100099.4|100074.4|100111|100086|100098.3|100073.3|62
1655484300000|2022-06-17 16:45:00|100098.1|100073.1|100102.3|100077.3|100105.4|100080.4|100094|100069|61
1655484310000|2022-06-17 16:45:10|100100.5|100075.5|100093.8|100068.8|100101.3|100076.3|100092.9|100067.9|58
1655484320000|2022-06-17 16:45:20|100093.7|100068.7|100098.9|100073.9|100100.6|100075.6|100092.9|100067.9|59
1655484330000|2022-06-17 16:45:30|100098.5|100073.5|100100.6|100075.6|100103.6|100078.6|100097.5|100072.5|53
1655484340000|2022-06-17 16:45:40|100100.7|100075.7|100105.1|100080.1|100110.3|100085.3|100100.7|100075.7|39
1655484350000|2022-06-17 16:45:50|100105|100080|100104.6|100079.6|100107.9|100082.9|100104.4|100079.4|44
1655484360000|2022-06-17 16:46:00|100105.1|100080.1|100105.8|100080.8|100106.5|100081.5|100103.6|100078.6|39
1655484370000|2022-06-17 16:46:10|100105.3|100080.3|100110.9|100085.9|100114.6|100089.6|100105.2|100080.2|46
1655484380000|2022-06-17 16:46:20|100111|100086|100105.7|100080.7|100111|100086|100104.3|100079.3|49
1655484390000|2022-06-17 16:46:30|100105.4|100080.4|100112|100087|100113.5|100088.5|100105.3|100080.3|49
1655484400000|2022-06-17 16:46:40|100112.2|100087.2|100118.2|100093.2|100119.7|100094.7|100111.4|100086.4|47
1655484410000|2022-06-17 16:46:50|100117|100092|100120.3|100095.3|100122.5|100097.5|100114.4|100089.4|58
1655484420000|2022-06-17 16:47:00|100120.5|100095.5|100120|100095|100121.1|100096.1|100119.1|100094.1|51
1655484430000|2022-06-17 16:47:10|100120.3|100095.3|100131.9|100106.9|100132.7|100107.7|100120.3|100095.3|58
1655484440000|2022-06-17 16:47:20|100132|100107|100136.2|100111.2|100136.9|100111.9|100132|100107|54
1655484450000|2022-06-17 16:47:30|100136.4|100111.4|100129.8|100104.8|100137.4|100112.4|100127.3|100102.3|65
1655484460000|2022-06-17 16:47:40|100129.3|100104.3|100139.9|100114.9|100141.2|100116.2|100126|100101|55
1655484470000|2022-06-17 16:47:50|100139.7|100114.7|100136.5|100111.5|100140.6|100115.6|100134.3|100109.3|40
1655484480000|2022-06-17 16:48:00|100136.4|100111.4|100139.6|100114.6|100139.6|100114.6|100134|100109|42
1655484490000|2022-06-17 16:48:10|100139.3|100114.3|100134.2|100109.2|100139.3|100114.3|100134.2|100109.2|51
1655484500000|2022-06-17 16:48:20|100135.9|100110.9|100148.6|100123.6|100151|100126|100126|100101|60
1655484510000|2022-06-17 16:48:30|100147.5|100122.5|100147.7|100122.7|100147.7|100122.7|100140.7|100115.7|59
1655484520000|2022-06-17 16:48:40|100147.8|100122.8|100151|100126|100153|100128|100145.4|100120.4|51
1655484530000|2022-06-17 16:48:50|100150.9|100125.9|100129.3|100104.3|100150.9|100125.9|100125.2|100100.2|53
1655484540000|2022-06-17 16:49:00|100129.6|100104.6|100131.9|100106.9|100135.5|100110.5|100128|100103|51
1655484550000|2022-06-17 16:49:10|100131.2|100106.2|100129.5|100104.5|100133.6|100108.6|100127.2|100102.2|54
1655484560000|2022-06-17 16:49:20|100129.6|100104.6|100127.9|100102.9|100130.3|100105.3|100127.9|100102.9|38
1655484570000|2022-06-17 16:49:30|100127.7|100102.7|100126.9|100101.9|100130.2|100105.2|100118.3|100093.3|56
1655484580000|2022-06-17 16:49:40|100124.6|100099.6|100125.9|100100.9|100127|100102|100124.6|100099.6|36
1655484590000|2022-06-17 16:49:50|100126.2|100101.2|100116.2|100091.2|100126.2|100101.2|100114.7|100089.7|55
1655484600000|2022-06-17 16:50:00|100115.1|100090.1|100108.7|100083.7|100117.1|100092.1|100104|100079|57
1655484610000|2022-06-17 16:50:10|100108.9|100083.9|100109.2|100084.2|100112.1|100087.1|100099.5|100074.5|56
1655484620000|2022-06-17 16:50:20|100110.2|100085.2|100112.4|100087.4|100113.4|100088.4|100109.7|100084.7|46
1655484630000|2022-06-17 16:50:30|100112.3|100087.3|100115.5|100090.5|100115.7|100090.7|100111.3|100086.3|39
1655484640000|2022-06-17 16:50:40|100115.8|100090.8|100118|100093|100119.6|100094.6|100114.9|100089.9|32
1655484650000|2022-06-17 16:50:50|100117.7|100092.7|100109|100084|100117.7|100092.7|100109|100084|53
1655484660000|2022-06-17 16:51:00|100109.1|100084.1|100108.5|100083.5|100110.2|100085.2|100103|100078|49
1655484670000|2022-06-17 16:51:10|100107.2|100082.2|100126.9|100101.9|100126.9|100101.9|100106.6|100081.6|46
1655484680000|2022-06-17 16:51:20|100126.1|100101.1|100125.1|100100.1|100131.5|100106.5|100124.9|100099.9|56
1655484690000|2022-06-17 16:51:30|100125.3|100100.3|100151.6|100126.6|100153.1|100128.1|100125.3|100100.3|69
1655484700000|2022-06-17 16:51:40|100151.7|100126.7|100155.1|100130.1|100162|100137|100151.5|100126.5|62
1655484710000|2022-06-17 16:51:50|100155.5|100130.5|100167.4|100142.4|100168|100143|100155.5|100130.5|60
1655484720000|2022-06-17 16:52:00|100167.7|100142.7|100168.6|100143.6|100170.2|100145.2|100165.1|100140.1|61
1655484730000|2022-06-17 16:52:10|100167.6|100142.6|100172.5|100147.5|100173.3|100148.3|100161.4|100136.4|55
1655484740000|2022-06-17 16:52:20|100171.9|100146.9|100164.9|100139.9|100172.3|100147.3|100161.7|100136.7|62
1655484750000|2022-06-17 16:52:30|100164|100139|100166.6|100141.6|100175|100150|100163.8|100138.8|66
1655484760000|2022-06-17 16:52:40|100166.7|100141.7|100177.1|100152.1|100177.8|100152.8|100166.7|100141.7|55
1655484770000|2022-06-17 16:52:50|100176.7|100151.7|100177.2|100152.2|100182.8|100157.8|100174.3|100149.3|65
1655484780000|2022-06-17 16:53:00|100177.1|100152.1|100172.6|100147.6|100180.2|100155.2|100168.7|100143.7|59
1655484790000|2022-06-17 16:53:10|100175.4|100150.4|100183.2|100158.2|100183.5|100158.5|100174.3|100149.3|59
1655484800000|2022-06-17 16:53:20|100183.1|100158.1|100180.3|100155.3|100187|100158.5|100174|100137|51
1655484810000|2022-06-17 16:53:30|100180.1|100155.1|100178.5|100153.5|100182.1|100157.1|100175|100150|64
1655484820000|2022-06-17 16:53:40|100178.3|100153.3|100181.9|100156.9|100182.2|100157.2|100176.7|100151.7|66
1655484830000|2022-06-17 16:53:50|100181.8|100156.8|100180.8|100155.8|100185.2|100160.2|100178.5|100153.5|60
1655484840000|2022-06-17 16:54:00|100178.2|100153.2|100185.8|100160.8|100185.8|100160.8|100177.4|100152.4|64
1655484850000|2022-06-17 16:54:10|100185.7|100160.7|100187.5|100162.5|100189.2|100164.2|100185.7|100160.7|43
1655484860000|2022-06-17 16:54:20|100187.6|100162.6|100189.4|100164.4|100190.7|100165.7|100185.5|100160.5|46
1655484870000|2022-06-17 16:54:30|100189.2|100164.2|100178.3|100153.3|100189.4|100164.4|100178.3|100153.3|60
1655484880000|2022-06-17 16:54:40|100178.2|100153.2|100171.8|100146.8|100178.2|100153.2|100165.2|100140.2|59
1655484890000|2022-06-17 16:54:50|100172.3|100147.3|100172.6|100147.6|100174.9|100149.9|100171|100146|45
1655484900000|2022-06-17 16:55:00|100172.9|100147.9|100184.4|100159.4|100184.4|100159.4|100172.8|100147.8|62
1655484910000|2022-06-17 16:55:10|100184.2|100159.2|100190.3|100165.3|100190.5|100165.5|100182.6|100157.6|49
1655484920000|2022-06-17 16:55:20|100190.7|100165.7|100171.5|100146.5|100190.7|100165.7|100170.3|100145.3|62
1655484930000|2022-06-17 16:55:30|100172.1|100147.1|100173|100148|100175.6|100150.6|100172.1|100147.1|38
1655484940000|2022-06-17 16:55:40|100175.7|100150.7|100173.3|100148.3|100177.9|100152.9|100172.3|100147.3|43
1655484950000|2022-06-17 16:55:50|100173.4|100148.4|100178.6|100153.6|100179|100154|100172.9|100147.9|33
1655484960000|2022-06-17 16:56:00|100178.4|100153.4|100184.9|100159.9|100202.5|100164|100178.4|100147.7|62
1655484970000|2022-06-17 16:56:10|100181.5|100156.5|100184.7|100159.7|100195.6|100161.4|100181.5|100144.7|46
1655484980000|2022-06-17 16:56:20|100185.4|100160.4|100181.4|100156.4|100186.1|100161.1|100180.7|100155.7|47
1655484990000|2022-06-17 16:56:30|100181.3|100156.3|100177.3|100152.3|100181.6|100156.6|100175.6|100150.6|42
1655485000000|2022-06-17 16:56:40|100177.6|100152.6|100163.8|100138.8|100177.6|100152.6|100163.4|100138.4|53
1655485010000|2022-06-17 16:56:50|100163.6|100138.6|100170.9|100145.9|100171|100146|100162|100137|53
1655485020000|2022-06-17 16:57:00|100171|100146|100167.7|100142.7|100176.8|100151.8|100166.4|100141.4|46
1655485030000|2022-06-17 16:57:10|100169.2|100144.2|100159.4|100134.4|100178|100145.5|100159.4|100127.7|47
1655485040000|2022-06-17 16:57:20|100159.5|100134.5|100165|100140|100179|100145|100158.7|100125.5|55
1655485050000|2022-06-17 16:57:30|100164.5|100139.5|100162.7|100137.7|100168.7|100143.7|100161.1|100136.1|54
1655485060000|2022-06-17 16:57:40|100161.7|100136.7|100167.3|100142.3|100168.8|100143.8|100161.3|100136.3|49
1655485070000|2022-06-17 16:57:50|100167.8|100142.8|100187.2|100162.2|100188|100163|100165.8|100140.8|62
1655485080000|2022-06-17 16:58:00|100187.6|100162.6|100184.5|100159.5|100188.5|100163.5|100180.6|100155.6|50
1655485090000|2022-06-17 16:58:10|100183.9|100158.9|100176.3|100151.3|100197.1|100160.1|100175.7|100142.5|56
1655485100000|2022-06-17 16:58:20|100176.1|100151.1|100169.1|100144.1|100179.2|100151.5|100163.4|100128.1|52
1655485110000|2022-06-17 16:58:30|100168.6|100143.6|100152.1|100127.1|100168.6|100143.6|100150|100125|50
1655485120000|2022-06-17 16:58:40|100151.4|100126.4|100158.6|100133.6|100162|100137|100151.4|100126.4|52
1655485130000|2022-06-17 16:58:50|100158.7|100133.7|100165.1|100140.1|100168|100143|100158.7|100133.7|55
1655485140000|2022-06-17 16:59:00|100165.6|100140.6|100168.7|100118.7|100170.3|100140.6|100155.6|100117.9|43
1655485150000|2022-06-17 16:59:10|100169.5|100119.5|100155.5|100130.5|100171.4|100132|100152.1|100119.5|62
1655485160000|2022-06-17 16:59:20|100155.4|100130.4|100158.3|100133.3|100158.3|100133.3|100153.7|100128.7|44
1655485170000|2022-06-17 16:59:30|100158|100133|100152.5|100127.5|100172.6|100134.8|100151.9|100119.3|49
1655485180000|2022-06-17 16:59:40|100152.4|100127.4|100176.3|100126.3|100178|100129.6|100152.4|100115.6|57
1655485190000|2022-06-17 16:59:50|100176.5|100126.5|100173.6|100123.6|100178.7|100135.6|100154.1|100118.4|64
1655485200000|2022-06-17 17:00:00|100171.2|100121.2|100157.1|100132.1|100172.7|100136|100155|100111.5|70
1655485210000|2022-06-17 17:00:10|100157|100132|100151.1|100126.1|100168.2|100132|100149.7|100114.3|55
1655485220000|2022-06-17 17:00:20|100150.9|100125.9|100163.7|100113.7|100167.7|100127.2|100144.8|100109|52
1655485230000|2022-06-17 17:00:30|100163.3|100113.3|100174|100124|100174.3|100124.3|100163.3|100113.3|49
1655485240000|2022-06-17 17:00:40|100174.2|100124.2|100166.6|100116.6|100174.3|100132.8|100151.4|100111.3|52
1655485250000|2022-06-17 17:00:50|100166.9|100116.9|100154.8|100129.8|100167.9|100129.8|100148|100111.5|54
1655485260000|2022-06-17 17:01:00|100151.5|100126.5|100138|100113|100151.5|100126.5|100136.7|100111.7|50
1655485270000|2022-06-17 17:01:10|100138.7|100113.7|100146.6|100121.6|100146.6|100121.6|100138.7|100113.7|54
1655485280000|2022-06-17 17:01:20|100146.7|100121.7|100141.4|100116.4|100146.7|100121.7|100141.3|100116.3|54
1655485290000|2022-06-17 17:01:30|100141.8|100116.8|100132.6|100107.6|100142.4|100117.4|100130.6|100105.6|44
1655485300000|2022-06-17 17:01:40|100126.1|100101.1|100113.8|100088.8|100128.3|100103.3|100113.3|100088.3|67
1655485310000|2022-06-17 17:01:50|100113.9|100088.9|100115.7|100090.7|100135|100096|100113|100082.9|48
1655485320000|2022-06-17 17:02:00|100115.6|100090.6|100110.1|100085.1|100117.9|100092.9|100108.8|100083.8|59
1655485330000|2022-06-17 17:02:10|100109.9|100084.9|100109.8|100084.8|100111.3|100086.3|100107.1|100082.1|50
1655485340000|2022-06-17 17:02:20|100110.1|100085.1|100124.5|100099.5|100125.6|100100.6|100108.8|100083.8|63
1655485350000|2022-06-17 17:02:30|100120.4|100095.4|100115.1|100090.1|100131.8|100100|100112.3|100075.4|61
1655485360000|2022-06-17 17:02:40|100117.5|100067.5|100114.5|100089.5|100118.3|100093.3|100111.9|100067.5|51
1655485370000|2022-06-17 17:02:50|100114.8|100089.8|100117.6|100092.6|100120.5|100095.5|100113.9|100088.9|40
1655485380000|2022-06-17 17:03:00|100117.5|100092.5|100108.1|100083.1|100117.5|100092.5|100107.2|100082.2|43
1655485390000|2022-06-17 17:03:10|100107.4|100082.4|100112|100087|100112|100087|100101.9|100076.9|48
1655485400000|2022-06-17 17:03:20|100111.6|100086.6|100117.5|100092.5|100117.7|100092.7|100109.6|100084.6|55
1655485410000|2022-06-17 17:03:30|100118.1|100093.1|100117.2|100092.2|100118.6|100093.6|100115.5|100090.5|32
1655485420000|2022-06-17 17:03:40|100117.5|100092.5|100116.8|100091.8|100117.6|100092.6|100114.4|100089.4|24
1655485430000|2022-06-17 17:03:50|100116.6|100091.6|100117.3|100092.3|100136.2|100097.4|100110.9|100071.1|51
1655485440000|2022-06-17 17:04:00|100117.1|100092.1|100110.6|100085.6|100117.1|100092.1|100104.3|100079.3|47
1655485450000|2022-06-17 17:04:10|100110.4|100085.4|100099.3|100074.3|100114.5|100089.5|100096.8|100071.8|42
1655485460000|2022-06-17 17:04:20|100100.4|100075.4|100095.1|100070.1|100102.4|100077.4|100093.6|100068.6|60
1655485470000|2022-06-17 17:04:30|100095.5|100070.5|100087.7|100062.7|100098.5|100073.5|100083.8|100058.8|44
1655485480000|2022-06-17 17:04:40|100087.5|100062.5|100084.9|100059.9|100090.7|100065.7|100079.2|100054.2|36
1655485490000|2022-06-17 17:04:50|100082.5|100057.5|100084.4|100059.4|100086.4|100061.4|100080.6|100055.6|44
1655485500000|2022-06-17 17:05:00|100084.7|100059.7|100074.3|100049.3|100093.3|100060|100072.3|100037.5|49
1655485510000|2022-06-17 17:05:10|100074.4|100049.4|100073.9|100048.9|100074.4|100049.4|100071.3|100046.3|42
1655485520000|2022-06-17 17:05:20|100073.6|100048.6|100049.5|100024.5|100074.5|100049.5|100048.7|100023.7|51
1655485530000|2022-06-17 17:05:30|100049.1|100024.1|100033.4|100008.4|100050.3|100024.1|100029.9|99998.7|65
1655485540000|2022-06-17 17:05:40|100033.5|100008.5|100034.8|100009.8|100039|100014|100022.3|99997.3|68
1655485550000|2022-06-17 17:05:50|100035.6|100010.6|100023.7|99998.7|100035.6|100010.6|100023.7|99998.7|60
1655485560000|2022-06-17 17:06:00|100024|99999|100033.2|100008.2|100033.9|100008.9|100019.8|99994.8|52
1655485570000|2022-06-17 17:06:10|100032.4|100007.4|100035|100010|100036|100011|100029.6|100004.6|50
1655485580000|2022-06-17 17:06:20|100035.6|100010.6|100031.1|100006.1|100035.6|100010.6|100029.3|100004.3|50
1655485590000|2022-06-17 17:06:30|100031|100006|100031.9|100006.9|100032.9|100007.9|100027.2|100002.2|43
1655485600000|2022-06-17 17:06:40|100031.6|100006.6|100026|100001|100031.8|100006.8|100022.9|99997.9|38
1655485610000|2022-06-17 17:06:50|100027|100002|100032.3|100007.3|100036.3|100011.3|100026.4|100001.4|57
1655485620000|2022-06-17 17:07:00|100032.5|100007.5|100024.8|99999.8|100035.5|100010.5|100024.8|99999.8|51
1655485630000|2022-06-17 17:07:10|100025.8|100000.8|100025.7|100000.7|100026.6|100001.6|100025|100000|28
1655485640000|2022-06-17 17:07:20|100025.8|100000.8|100030.5|100005.5|100031.1|100006.1|100025.4|100000.4|50
1655485650000|2022-06-17 17:07:30|100030.1|100005.1|100011.6|99986.6|100030.1|100005.1|100007.2|99982.2|56
1655485660000|2022-06-17 17:07:40|100011.8|99986.8|100008.7|99983.7|100013|99988|100007.8|99982.8|36
1655485670000|2022-06-17 17:07:50|100008.8|99983.8|100009.5|99984.5|100009.9|99984.9|100001.5|99976.5|42
1655485680000|2022-06-17 17:08:00|100009.6|99984.6|100017|99992|100017|99992|100009|99984|49
1655485690000|2022-06-17 17:08:10|100016.7|99991.7|100010.5|99985.5|100017|99992|100008.6|99983.6|43
1655485700000|2022-06-17 17:08:20|100010.1|99985.1|100005.4|99980.4|100010.4|99985.4|100000.2|99975.2|48
1655485710000|2022-06-17 17:08:30|100006|99981|100002.3|99977.3|100006.2|99981.2|99996.9|99971.9|58
1655485720000|2022-06-17 17:08:40|99998.7|99973.7|99999.2|99974.2|100003.7|99978.7|99995|99970|57
1655485730000|2022-06-17 17:08:50|100000.2|99975.2|100003.2|99978.2|100005.7|99980.7|99997.8|99972.8|56
1655485740000|2022-06-17 17:09:00|100003.7|99978.7|100001.4|99976.4|100009.6|99984.6|99999.6|99974.6|55
1655485750000|2022-06-17 17:09:10|100001.1|99976.1|99992.7|99967.7|100003.7|99978.7|99989.9|99964.9|59
1655485760000|2022-06-17 17:09:20|99986.1|99961.1|99987.7|99962.7|99988.5|99963.5|99978.3|99953.3|59
1655485770000|2022-06-17 17:09:30|99987.5|99962.5|99959.8|99934.8|99990.9|99965.9|99949.8|99924.8|50
1655485780000|2022-06-17 17:09:40|99960.6|99935.6|99959|99934|99966|99941|99953.8|99928.8|52
1655485790000|2022-06-17 17:09:50|99958.3|99933.3|99949.3|99924.3|99960.3|99935.3|99944.5|99919.5|57
1655485800000|2022-06-17 17:10:00|99948.8|99923.8|99961.6|99936.6|99961.7|99936.7|99948.8|99923.8|67
1655485810000|2022-06-17 17:10:10|99961.4|99936.4|99962|99937|99962.9|99937.9|99956.5|99931.5|63
1655485820000|2022-06-17 17:10:20|99962.1|99937.1|99965.3|99940.3|99967.1|99942.1|99961.9|99936.9|48
1655485830000|2022-06-17 17:10:30|99965.7|99940.7|99963.4|99938.4|99969.7|99944.7|99961.3|99936.3|57
1655485840000|2022-06-17 17:10:40|99963.5|99938.5|99962.7|99937.7|99967.8|99942.8|99962.2|99937.2|46
1655485850000|2022-06-17 17:10:50|99963.4|99938.4|99956.5|99931.5|99963.4|99938.4|99955.6|99930.6|61
1655485860000|2022-06-17 17:11:00|99955.4|99930.4|99951.4|99926.4|99957.4|99932.4|99949.5|99924.5|60
1655485870000|2022-06-17 17:11:10|99950.9|99925.9|99937.2|99912.2|99952.6|99927.6|99936.8|99911.8|60
1655485880000|2022-06-17 17:11:20|99944.2|99919.2|99945|99920|99945.3|99920.3|99940.5|99915.5|53
1655485890000|2022-06-17 17:11:30|99943.5|99918.5|99955.7|99930.7|99957.4|99932.4|99939.5|99914.5|57
1655485900000|2022-06-17 17:11:40|99957.1|99932.1|99962.2|99937.2|99964.7|99939.7|99953.1|99928.1|61
1655485910000|2022-06-17 17:11:50|99961.5|99936.5|99944.1|99919.1|99961.5|99936.5|99940.9|99915.9|71
1655485920000|2022-06-17 17:12:00|99943.6|99918.6|99934.8|99909.8|99946.3|99921.3|99934.8|99909.8|56
1655485930000|2022-06-17 17:12:10|99934.5|99909.5|99922.7|99897.7|99937.9|99912.9|99922|99897|66
1655485940000|2022-06-17 17:12:20|99923.1|99898.1|99926.7|99901.7|99933.8|99908.8|99915.7|99890.7|61
1655485950000|2022-06-17 17:12:30|99925.7|99900.7|99928.8|99903.8|99937.1|99912.1|99925.7|99900.7|68
1655485960000|2022-06-17 17:12:40|99929.2|99904.2|99927|99902|99931.7|99906.7|99919.7|99894.7|60
1655485970000|2022-06-17 17:12:50|99924.9|99899.9|99916.6|99891.6|99925.3|99900.3|99916.1|99891.1|56
1655485980000|2022-06-17 17:13:00|99915.2|99890.2|99912.6|99887.6|99926|99901|99908.7|99883.7|58
1655485990000|2022-06-17 17:13:10|99914|99889|99918.8|99893.8|99919.2|99894.2|99912.8|99887.8|58
1655486000000|2022-06-17 17:13:20|99919.5|99894.5|99926.2|99901.2|99928.8|99903.8|99918.1|99893.1|65
1655486010000|2022-06-17 17:13:30|99926.6|99901.6|99928.5|99903.5|99929.9|99904.9|99925.4|99900.4|55
1655486020000|2022-06-17 17:13:40|99928.4|99903.4|99935.5|99910.5|99939.5|99914.5|99927.5|99902.5|58
1655486030000|2022-06-17 17:13:50|99936.3|99911.3|99945.5|99920.5|99946.3|99921.3|99935.8|99910.8|52
1655486040000|2022-06-17 17:14:00|99945.2|99920.2|99948.3|99923.3|99969.1|99932.2|99945.2|99919.1|64
1655486050000|2022-06-17 17:14:10|99950.1|99925.1|99996.1|99971.1|100007.1|99974.1|99946.7|99921.7|68
1655486060000|2022-06-17 17:14:20|99995.7|99970.7|99997.8|99972.8|100001.4|99976.4|99992.4|99967.4|74
1655486070000|2022-06-17 17:14:30|99993.5|99968.5|99991.7|99941.7|100005.5|99977.8|99988.4|99941.3|75
1655486080000|2022-06-17 17:14:40|99991.5|99941.5|99992.7|99942.7|100002.6|99952.6|99967.2|99938|67
1655486090000|2022-06-17 17:14:50|99993.5|99943.5|99991.7|99941.7|99993.5|99943.5|99987.3|99937.3|61
1655486100000|2022-06-17 17:15:00|99991.8|99941.8|99992|99942|100002.8|99967.1|99971.4|99940.5|69
1655486110000|2022-06-17 17:15:10|99991.1|99941.1|99991.6|99941.6|99994.1|99944.1|99989.9|99939.9|62
1655486120000|2022-06-17 17:15:20|99992.2|99942.2|99978.1|99928.1|99995.7|99960.5|99970.7|99928.1|54
1655486130000|2022-06-17 17:15:30|99977.9|99927.9|99956.8|99931.8|99981.2|99937.2|99956.8|99925.5|55
1655486140000|2022-06-17 17:15:40|99956.4|99931.4|99961.5|99936.5|99973.8|99938.6|99950.7|99911.3|62
1655486150000|2022-06-17 17:15:50|99961.2|99936.2|99955.8|99930.8|99977.9|99936.2|99954.6|99917.7|64
1655486160000|2022-06-17 17:16:00|99955.7|99930.7|99964.3|99939.3|99965.9|99940.9|99954.2|99929.2|53
1655486170000|2022-06-17 17:16:10|99962.9|99937.9|99966.4|99941.4|99966.4|99941.4|99957.5|99932.5|62
1655486180000|2022-06-17 17:16:20|99966.3|99941.3|99964|99939|99966.4|99941.4|99962.1|99937.1|46
1655486190000|2022-06-17 17:16:30|99963.5|99938.5|99965.7|99940.7|99969.8|99944.8|99962.3|99937.3|52
1655486200000|2022-06-17 17:16:40|99966.9|99941.9|99959.6|99934.6|99969.3|99944.3|99952.6|99927.6|51
1655486210000|2022-06-17 17:16:50|99963.3|99938.3|99948.2|99923.2|99970.9|99942.2|99944.7|99908.9|61
1655486220000|2022-06-17 17:17:00|99947.8|99922.8|99945.3|99920.3|99947.8|99922.8|99942.6|99917.6|54
1655486230000|2022-06-17 17:17:10|99946.1|99921.1|99958.9|99933.9|99973.7|99935.6|99943.2|99911.6|60
1655486240000|2022-06-17 17:17:20|99959.8|99934.8|99953.7|99928.7|99960.8|99935.8|99949.1|99924.1|53
1655486250000|2022-06-17 17:17:30|99952.2|99927.2|99952.8|99927.8|99955.3|99930.3|99945.8|99920.8|60
1655486260000|2022-06-17 17:17:40|99952.1|99927.1|99949.2|99924.2|99964.5|99929.8|99948.1|99912.1|51
1655486270000|2022-06-17 17:17:50|99948.4|99923.4|99945|99920|99955.5|99930.5|99945|99920|53
1655486280000|2022-06-17 17:18:00|99945.9|99920.9|99937.8|99912.8|99950.8|99925.8|99937.1|99896.3|61
1655486290000|2022-06-17 17:18:10|99939.7|99914.7|99934.9|99909.9|99945.8|99914.7|99922.6|99883.2|49
1655486300000|2022-06-17 17:18:20|99935.5|99910.5|99928.4|99903.4|99937.7|99912.7|99926.4|99901.4|46
1655486310000|2022-06-17 17:18:30|99932.1|99907.1|99923.7|99898.7|99932.9|99907.3|99915.7|99882.9|50
1655486320000|2022-06-17 17:18:40|99922.1|99897.1|99936.4|99886.4|99939.9|99913|99922.1|99882.5|57
1655486330000|2022-06-17 17:18:50|99936.5|99886.5|99940.4|99890.4|99940.9|99907|99924.2|99885.6|46
1655486340000|2022-06-17 17:19:00|99938.6|99888.6|99925.9|99900.9|99942|99904.8|99925.7|99887.5|48
1655486350000|2022-06-17 17:19:10|99925.7|99900.7|99944.6|99894.6|99947|99909|99925.7|99888.7|54
1655486360000|2022-06-17 17:19:20|99944.7|99894.7|99930|99905|99948.1|99908.9|99924.2|99883|58
1655486370000|2022-06-17 17:19:30|99931.9|99906.9|99926.4|99901.4|99932.6|99907.6|99923.9|99898.9|54
1655486380000|2022-06-17 17:19:40|99926.6|99901.6|99919.4|99894.4|99937.9|99901.6|99919.4|99881.2|54
1655486390000|2022-06-17 17:19:50|99920.1|99895.1|99938.2|99888.2|99939.2|99902.6|99918.4|99886.2|55
1655486400000|2022-06-17 17:20:00|99938|99888|99924.5|99874.5|99942.2|99905.5|99919.9|99869.9|49
1655486410000|2022-06-17 17:20:10|99929.9|99879.9|99924.7|99874.7|99932|99882|99924.7|99874.7|53
1655486420000|2022-06-17 17:20:20|99926.7|99876.7|99914.7|99889.7|99926.7|99893.8|99909.7|99876.7|57
1655486430000|2022-06-17 17:20:30|99914.2|99889.2|99919.6|99894.6|99926.6|99895.9|99914.2|99874.3|58
1655486440000|2022-06-17 17:20:40|99919|99894|99925.9|99900.9|99928.6|99903.6|99917.8|99892.8|55
1655486450000|2022-06-17 17:20:50|99926.1|99901.1|99951.8|99926.8|99959.7|99934.7|99923.6|99898.6|52
1655486460000|2022-06-17 17:21:00|99953.5|99928.5|99967|99942|99989.6|99964.6|99951.7|99918.5|57
1655486470000|2022-06-17 17:21:10|99973.3|99948.3|99971.6|99946.6|99973.3|99948.3|99964.2|99939.2|63
1655486480000|2022-06-17 17:21:20|99970.5|99945.5|99972.4|99947.4|99978.4|99953.4|99969.6|99944.6|64
1655486490000|2022-06-17 17:21:30|99972.1|99947.1|99975.4|99950.4|99976.1|99951.1|99972|99947|56
1655486500000|2022-06-17 17:21:40|99976.1|99951.1|99970.9|99945.9|99982|99951.4|99967|99922.8|58
1655486510000|2022-06-17 17:21:50|99971.2|99946.2|99992.6|99967.6|99993.9|99968.9|99970.6|99945.6|49
1655486520000|2022-06-17 17:22:00|99992.3|99967.3|99980.4|99955.4|99995.6|99967.3|99973.2|99932.1|67
1655486530000|2022-06-17 17:22:10|99983|99958|99986.4|99961.4|99993.6|99968.6|99974|99930.8|66
1655486540000|2022-06-17 17:22:20|99988.3|99963.3|99991|99966|99991.9|99966.9|99984.1|99959.1|49
1655486550000|2022-06-17 17:22:30|99991.9|99966.9|99989.1|99964.1|99994.1|99969.1|99984.1|99959.1|53
1655486560000|2022-06-17 17:22:40|99988|99963|99982|99957|99990.5|99965.5|99982|99957|53
1655486570000|2022-06-17 17:22:50|99987.8|99962.8|100024.7|99999.7|100030.3|100005.3|99987.8|99962.8|63
1655486580000|2022-06-17 17:23:00|100025.4|100000.4|100030.7|100005.7|100035.7|100010.7|100023.1|99998.1|56
1655486590000|2022-06-17 17:23:10|100031.3|100006.3|100028.9|100003.9|100034.6|100009.6|100027.1|100002.1|55
1655486600000|2022-06-17 17:23:20|100025.7|100000.7|100037.2|100012.2|100042|100017|100023.2|99998.2|40
1655486610000|2022-06-17 17:23:30|100037|100012|100044.2|99994.2|100048.6|100017.4|100031.2|99990.4|45
1655486620000|2022-06-17 17:23:40|100043.8|99993.8|100051.6|100001.6|100051.6|100013.8|100028.2|99989.7|58
1655486630000|2022-06-17 17:23:50|100049.3|99999.3|100049.7|99999.7|100052.5|100002.5|100046.4|99996.4|42
1655486640000|2022-06-17 17:24:00|100048.9|99998.9|100030.2|100005.2|100048.9|100012.8|100030.2|99998.9|51
1655486650000|2022-06-17 17:24:10|100030.5|100005.5|100005.1|99980.1|100030.5|100005.5|100005.1|99963|53
1655486660000|2022-06-17 17:24:20|100005.6|99980.6|100000.7|99975.7|100005.6|99980.6|100000|99975|43
1655486670000|2022-06-17 17:24:30|100000.6|99975.6|99989.4|99964.4|100002.5|99977.5|99986.5|99961.5|47
1655486680000|2022-06-17 17:24:40|99986.7|99961.7|99982.3|99957.3|99991.3|99966.3|99979.7|99954.7|52
1655486690000|2022-06-17 17:24:50|99982.4|99957.4|99983.1|99958.1|99985.3|99960.3|99977.1|99952.1|46
1655486700000|2022-06-17 17:25:00|99984.5|99959.5|99950.6|99925.6|99984.9|99959.9|99948.1|99923.1|65
1655486710000|2022-06-17 17:25:10|99951.4|99926.4|99944.8|99919.8|99957.9|99926.4|99944.3|99907.9|38
1655486720000|2022-06-17 17:25:20|99944.3|99919.3|99956|99931|99956|99931|99943.9|99918.9|44
1655486730000|2022-06-17 17:25:30|99955.2|99930.2|99950|99925|99956.5|99931.5|99948.8|99923.8|47
1655486740000|2022-06-17 17:25:40|99949.6|99924.6|99945.7|99920.7|99960.8|99928.3|99945.1|99910.2|52
1655486750000|2022-06-17 17:25:50|99946.4|99921.4|99942.5|99917.5|99963.5|99924.7|99938.9|99912.7|52
1655486760000|2022-06-17 17:26:00|99944.8|99919.8|99953.8|99928.8|99955.9|99930.9|99941.8|99916.8|60
1655486770000|2022-06-17 17:26:10|99953|99928|99952.8|99927.8|99976.1|99935.4|99944|99919|53
1655486780000|2022-06-17 17:26:20|99947|99922|99945|99920|99949.3|99924.3|99934.7|99909.7|45
1655486790000|2022-06-17 17:26:30|99944.1|99919.1|99940.8|99915.8|99946.7|99921.7|99940.8|99915.8|45
1655486800000|2022-06-17 17:26:40|99941.3|99916.3|99930.3|99905.3|99943.2|99918.2|99929.7|99886.4|40
1655486810000|2022-06-17 17:26:50|99929.4|99904.4|99937.9|99887.9|99942.1|99904.9|99924.4|99885|60
1655486820000|2022-06-17 17:27:00|99938|99888|99934.7|99884.7|99941.8|99891.8|99934.1|99884.1|54
1655486830000|2022-06-17 17:27:10|99921.8|99896.8|99921.4|99896.4|99929.1|99904.1|99919.3|99894.3|68
1655486840000|2022-06-17 17:27:20|99920.7|99895.7|99914.4|99889.4|99927.8|99899.5|99913.5|99874.4|44
1655486850000|2022-06-17 17:27:30|99913.7|99888.7|99908.6|99883.6|99915.9|99890.9|99907.8|99882.8|44
1655486860000|2022-06-17 17:27:40|99907.8|99882.8|99902.5|99877.5|99909.4|99884.4|99899.6|99874.6|44
1655486870000|2022-06-17 17:27:50|99903.1|99878.1|99904.3|99879.3|99910|99885|99901.8|99876.8|34
1655486880000|2022-06-17 17:28:00|99905.4|99880.4|99914.7|99889.7|99915.6|99890.6|99904.2|99879.2|50
1655486890000|2022-06-17 17:28:10|99916.2|99891.2|99920.9|99895.9|99925.8|99900.8|99912.1|99887.1|55
1655486900000|2022-06-17 17:28:20|99920.3|99895.3|99923.8|99898.8|99933.2|99904.6|99920.2|99882.5|48
1655486910000|2022-06-17 17:28:30|99922.6|99897.6|99916.9|99891.9|99925.1|99900.1|99915.2|99890.2|48
1655486920000|2022-06-17 17:28:40|99917|99892|99915.1|99890.1|99917.5|99892.5|99912.4|99887.4|40
1655486930000|2022-06-17 17:28:50|99914.9|99889.9|99916.7|99891.7|99918.5|99893.5|99913.3|99888.3|47
1655486940000|2022-06-17 17:29:00|99914.6|99889.6|99940.5|99915.5|99944.1|99919.1|99914.6|99878.9|61
1655486950000|2022-06-17 17:29:10|99940.7|99915.7|99936.7|99911.7|99940.7|99915.7|99933.7|99908.7|43
1655486960000|2022-06-17 17:29:20|99937|99912|99937.4|99912.4|99946.9|99921.9|99936.3|99911.3|62
1655486970000|2022-06-17 17:29:30|99937.3|99912.3|99943.6|99918.6|99946.3|99921.3|99935.7|99910.7|61
1655486980000|2022-06-17 17:29:40|99942.7|99917.7|99953|99928|99956.2|99931.2|99942.7|99917.7|57
1655486990000|2022-06-17 17:29:50|99960.1|99935.1|99950.4|99925.4|99968.9|99935.1|99950.4|99918.9|60
1655487000000|2022-06-17 17:30:00|99946|99921|99948.3|99923.3|99966.5|99931.1|99942.4|99906.5|66
1655487010000|2022-06-17 17:30:10|99948.1|99923.1|99946.9|99921.9|99949.5|99924.5|99946.1|99921.1|52
1655487020000|2022-06-17 17:30:20|99947.2|99922.2|99954|99929|99954|99929|99946.2|99921.2|60
1655487030000|2022-06-17 17:30:30|99953.5|99928.5|99939.9|99914.9|99960.7|99928.5|99934.8|99897.6|66
1655487040000|2022-06-17 17:30:40|99940.1|99915.1|99937.6|99912.6|99944.2|99919.2|99937.6|99912.6|57
1655487050000|2022-06-17 17:30:50|99938.4|99913.4|99940.4|99915.4|99965|99925.5|99935.8|99908.9|57
1655487060000|2022-06-17 17:31:00|99938.8|99913.8|99952.8|99927.8|99960|99935|99938.3|99903.7|63
1655487070000|2022-06-17 17:31:10|99951.9|99926.9|99943.8|99918.8|99958.8|99928.8|99937.4|99899.8|66
1655487080000|2022-06-17 17:31:20|99943.4|99918.4|99943|99918|99962.5|99926.8|99941.4|99901.7|60
1655487090000|2022-06-17 17:31:30|99945.1|99920.1|99962.2|99912.2|99964.4|99931.8|99943.1|99901.6|68
1655487100000|2022-06-17 17:31:40|99959.4|99909.4|99943.3|99918.3|99963.1|99923.1|99943.2|99906.1|65
1655487110000|2022-06-17 17:31:50|99943.4|99918.4|99955.5|99930.5|99955.5|99930.5|99942.7|99917.7|45
1655487120000|2022-06-17 17:32:00|99955.1|99930.1|100004.8|99954.8|100004.8|99969.5|99949|99924|78
1655487130000|2022-06-17 17:32:10|99993.8|99968.8|99981.6|99956.6|100004.2|99968.9|99981.6|99942.6|56
1655487140000|2022-06-17 17:32:20|99987.3|99962.3|99998.4|99973.4|100005.6|99980.6|99986.5|99951.5|60
1655487150000|2022-06-17 17:32:30|99996.8|99971.8|99992.6|99967.6|100000.1|99975.1|99987.9|99962.9|55
1655487160000|2022-06-17 17:32:40|99992.7|99967.7|99992.2|99967.2|99995.4|99970.4|99990.6|99965.6|43
1655487170000|2022-06-17 17:32:50|99992.1|99967.1|99992.9|99967.9|100000.3|99975.3|99992|99967|56
1655487180000|2022-06-17 17:33:00|99994.5|99969.5|99989|99964|99995.6|99970.6|99987.1|99962.1|56
1655487190000|2022-06-17 17:33:10|99987.8|99962.8|99984.1|99959.1|99990.7|99965.7|99984.1|99959.1|43
1655487200000|2022-06-17 17:33:20|99984.2|99959.2|99980.9|99955.9|99996.9|99960|99974.3|99933.7|54
1655487210000|2022-06-17 17:33:30|99978.8|99953.8|99984.4|99959.4|99988|99963|99978.3|99953.3|47
1655487220000|2022-06-17 17:33:40|99984|99959|99979.8|99954.8|99988.5|99963.5|99978.6|99953.6|41
1655487230000|2022-06-17 17:33:50|99980.1|99955.1|99980.1|99955.1|99983|99958|99979.3|99954.3|23
1655487240000|2022-06-17 17:34:00|99981.3|99956.3|99987.3|99962.3|99989.1|99964.1|99979.3|99954.3|51
1655487250000|2022-06-17 17:34:10|99984.8|99959.8|99982.7|99957.7|99986.5|99961.5|99980.2|99955.2|49
1655487260000|2022-06-17 17:34:20|99985|99960|99981.1|99956.1|99985|99960|99979.8|99954.8|53
1655487270000|2022-06-17 17:34:30|99979.6|99954.6|99979|99954|99982.8|99957.8|99973.1|99948.1|47
1655487280000|2022-06-17 17:34:40|99981.3|99956.3|99969.3|99944.3|99981.8|99956.8|99964.2|99939.2|58
1655487290000|2022-06-17 17:34:50|99970.5|99945.5|99968.7|99943.7|99972|99947|99967.3|99942.3|51
1655487300000|2022-06-17 17:35:00|99967.2|99942.2|99974.5|99949.5|99975.6|99950.6|99966.5|99941.5|61
1655487310000|2022-06-17 17:35:10|99974.8|99949.8|99963.1|99938.1|99975.1|99950.1|99961.6|99936.6|61
1655487320000|2022-06-17 17:35:20|99963.6|99938.6|99949.2|99924.2|99963.6|99938.6|99940.5|99902.1|64
1655487330000|2022-06-17 17:35:30|99950.7|99925.7|99951.6|99901.6|99954.2|99928.4|99937.2|99901.2|61
1655487340000|2022-06-17 17:35:40|99952.9|99902.9|99934|99909|99953.4|99912.7|99932.7|99896|62
1655487350000|2022-06-17 17:35:50|99933.5|99908.5|99941.8|99916.8|99944.6|99919.6|99933.5|99908.5|51
1655487360000|2022-06-17 17:36:00|99941.6|99916.6|99947.1|99922.1|99960.2|99923|99940.6|99906.9|34
1655487370000|2022-06-17 17:36:10|99949.4|99924.4|99940.3|99915.3|99952.1|99927.1|99940.3|99915.3|56
1655487380000|2022-06-17 17:36:20|99941.2|99916.2|99946.4|99896.4|99947.4|99920.9|99934.8|99896.4|63
1655487390000|2022-06-17 17:36:30|99944.4|99894.4|99948.4|99898.4|99949.3|99899.3|99943.9|99893.9|42
1655487400000|2022-06-17 17:36:40|99948.3|99898.3|99940.9|99915.9|99950.3|99918.2|99936.8|99898.3|48
1655487410000|2022-06-17 17:36:50|99938.9|99913.9|99941.6|99916.6|99941.8|99916.8|99936.2|99911.2|42
1655487420000|2022-06-17 17:37:00|99941.7|99916.7|99949.3|99924.3|99951.3|99924.3|99934.6|99897.5|58
1655487430000|2022-06-17 17:37:10|99947.8|99922.8|99946.8|99921.8|99950.5|99925.5|99944.8|99919.8|64
1655487440000|2022-06-17 17:37:20|99947.2|99922.2|99947.4|99922.4|99948.2|99923.2|99944.5|99919.5|44
1655487450000|2022-06-17 17:37:30|99947.3|99922.3|99944.4|99919.4|99948.5|99923.5|99943|99918|47
1655487460000|2022-06-17 17:37:40|99944.2|99919.2|99959|99909|99959.2|99923.3|99939.1|99906.9|54
1655487470000|2022-06-17 17:37:50|99959.1|99909.1|99946.1|99921.1|99959.9|99922.8|99943.3|99906.7|38
1655487480000|2022-06-17 17:38:00|99946.6|99921.6|99950.7|99925.7|99951.4|99926.4|99944.8|99919.8|63
1655487490000|2022-06-17 17:38:10|99950.5|99925.5|99946.1|99921.1|99951.2|99926.2|99945.7|99920.7|62
1655487500000|2022-06-17 17:38:20|99945.4|99920.4|99948.4|99923.4|99949.9|99924.9|99942.3|99917.3|48
1655487510000|2022-06-17 17:38:30|99948.9|99923.9|99959.3|99909.3|99962|99924.5|99946.2|99909.3|49
1655487520000|2022-06-17 17:38:40|99959|99909|99945.1|99920.1|99960.9|99922.6|99944.7|99909|30
1655487530000|2022-06-17 17:38:50|99944.7|99919.7|99945.2|99920.2|99948.2|99923.2|99943|99918|41
1655487540000|2022-06-17 17:39:00|99946.3|99921.3|99941.6|99916.6|99946.3|99921.3|99938|99913|48
1655487550000|2022-06-17 17:39:10|99940.2|99915.2|99957.5|99932.5|99967.5|99932.7|99940.2|99915.2|46
1655487560000|2022-06-17 17:39:20|99957.9|99932.9|99970.6|99920.6|99970.6|99933.3|99953.5|99914|51
1655487570000|2022-06-17 17:39:30|99970.2|99920.2|99960.5|99935.5|99976.6|99941.2|99958.8|99919.7|46
1655487580000|2022-06-17 17:39:40|99960|99935|99960.1|99935.1|99960.6|99935.6|99958.6|99933.6|42
1655487590000|2022-06-17 17:39:50|99960.3|99935.3|99953.5|99928.5|99960.3|99935.3|99952.7|99927.7|37
1655487600000|2022-06-17 17:40:00|99953.3|99928.3|99955.9|99930.9|99968.2|99934.7|99953.2|99912.3|49
1655487610000|2022-06-17 17:40:10|99957.1|99932.1|99956.6|99931.6|99971.4|99933.2|99955.1|99917.4|37
1655487620000|2022-06-17 17:40:20|99958.2|99933.2|99954.2|99929.2|99958.7|99933.7|99952.4|99927.4|47
1655487630000|2022-06-17 17:40:30|99954.4|99929.4|99944.2|99919.2|99954.6|99929.6|99942.1|99917.1|50
1655487640000|2022-06-17 17:40:40|99946.1|99921.1|99940.8|99915.8|99946.1|99921.1|99939.9|99914.9|45
1655487650000|2022-06-17 17:40:50|99941.8|99916.8|99937.8|99912.8|99942.5|99917.5|99937.8|99912.8|37
1655487660000|2022-06-17 17:41:00|99938.2|99913.2|99937.7|99912.7|99946.6|99921.6|99937.7|99912.7|40
1655487670000|2022-06-17 17:41:10|99937.6|99912.6|99932.1|99907.1|99946.5|99912.6|99919.8|99887.1|59
1655487680000|2022-06-17 17:41:20|99931.9|99906.9|99933.5|99908.5|99934.6|99909.6|99928.6|99903.6|55
1655487690000|2022-06-17 17:41:30|99933.3|99908.3|99921.3|99896.3|99937.7|99909.5|99919.5|99884.6|58
1655487700000|2022-06-17 17:41:40|99928.8|99878.8|99925.4|99875.4|99930|99892.4|99913|99875.4|50
1655487710000|2022-06-17 17:41:50|99925.2|99875.2|99903|99878|99927|99888.7|99901.5|99867.5|63
1655487720000|2022-06-17 17:42:00|99904.3|99879.3|99908.9|99858.9|99920.2|99881.5|99895.2|99858.8|66
1655487730000|2022-06-17 17:42:10|99908.1|99858.1|99889.4|99864.4|99910.2|99872|99887.6|99851.2|64
1655487740000|2022-06-17 17:42:20|99889.2|99864.2|99902.2|99852.2|99906.7|99872.1|99885.5|99852.2|57
1655487750000|2022-06-17 17:42:30|99902.5|99852.5|99904.8|99854.8|99909.8|99868.9|99892.3|99849.6|62
1655487760000|2022-06-17 17:42:40|99904.5|99854.5|99895.3|99845.3|99904.6|99867.1|99885.5|99845.3|57
1655487770000|2022-06-17 17:42:50|99892.5|99842.5|99868.9|99818.9|99892.5|99844|99856.8|99815.9|71
1655487780000|2022-06-17 17:43:00|99869.5|99819.5|99850.8|99825.8|99878.3|99828.3|99850.5|99808.6|76
1655487790000|2022-06-17 17:43:10|99851.3|99826.3|99859.9|99834.9|99876.1|99834.9|99850.1|99816.3|69
1655487800000|2022-06-17 17:43:20|99859|99834|99867.6|99817.6|99871.7|99835.8|99858.2|99816|57
1655487810000|2022-06-17 17:43:30|99870.5|99820.5|99847.5|99822.5|99870.5|99827.5|99841.8|99804.3|58
1655487820000|2022-06-17 17:43:40|99847.7|99822.7|99853.2|99803.2|99866.1|99829|99838.4|99799.9|58
1655487830000|2022-06-17 17:43:50|99853.8|99803.8|99834.6|99809.6|99857.1|99809.6|99834.6|99798|64
1655487840000|2022-06-17 17:44:00|99835.1|99810.1|99843.1|99793.1|99849.8|99810.6|99829.2|99790.2|65
1655487850000|2022-06-17 17:44:10|99831|99806|99835.1|99810.1|99846.2|99810.1|99823.1|99789.1|54
1655487860000|2022-06-17 17:44:20|99834|99809|99823.5|99798.5|99834|99809|99821.8|99796.8|34
1655487870000|2022-06-17 17:44:30|99823.2|99798.2|99826.4|99801.4|99827.6|99802.6|99821|99796|60
1655487880000|2022-06-17 17:44:40|99824.3|99799.3|99826.8|99776.8|99826.8|99799.9|99811.1|99774.2|49
1655487890000|2022-06-17 17:44:50|99827|99777|99830|99780|99832.1|99782.1|99823.4|99773.4|55
1655487900000|2022-06-17 17:45:00|99830.4|99780.4|99814.8|99789.8|99834.3|99795.3|99814.5|99777.2|59
1655487910000|2022-06-17 17:45:10|99815.5|99790.5|99818.5|99793.5|99819.5|99794.5|99812.8|99787.8|41
1655487920000|2022-06-17 17:45:20|99818.7|99793.7|99818.1|99793.1|99818.8|99793.8|99814.4|99789.4|40
1655487930000|2022-06-17 17:45:30|99818.2|99793.2|99819.5|99794.5|99823.7|99798.7|99815.5|99790.5|65
1655487940000|2022-06-17 17:45:40|99819.4|99794.4|99830.6|99780.6|99833|99795.7|99818|99777|56
1655487950000|2022-06-17 17:45:50|99830.3|99780.3|99825.2|99775.2|99831.9|99781.9|99825.2|99775.2|54
1655487960000|2022-06-17 17:46:00|99825.4|99775.4|99826.2|99776.2|99828|99778|99825.2|99775.2|27
1655487970000|2022-06-17 17:46:10|99826.1|99776.1|99825.4|99775.4|99829|99779|99825.4|99775.4|39
1655487980000|2022-06-17 17:46:20|99825.5|99775.5|99831.6|99781.6|99835.9|99801.1|99813.7|99774.1|63
1655487990000|2022-06-17 17:46:30|99831.9|99781.9|99825.7|99800.7|99835.3|99802|99823.3|99780.7|46
1655488000000|2022-06-17 17:46:40|99825.5|99800.5|99853.8|99828.8|99865.6|99830.7|99825.5|99798.5|52
1655488010000|2022-06-17 17:46:50|99853.2|99828.2|99865.1|99815.1|99874.5|99835.1|99852.3|99813.3|57
1655488020000|2022-06-17 17:47:00|99865.6|99815.6|99891.6|99866.6|99897.5|99866.6|99858.7|99815.6|68
1655488030000|2022-06-17 17:47:10|99891.9|99866.9|99891.9|99866.9|99905.2|99867.9|99888.4|99846.7|57
1655488040000|2022-06-17 17:47:20|99891|99866|99894.2|99869.2|99897.4|99872.4|99890.7|99865.7|60
1655488050000|2022-06-17 17:47:30|99893.8|99868.8|99893.3|99868.3|99916.2|99876.9|99892.3|99861.9|65
1655488060000|2022-06-17 17:47:40|99892.8|99867.8|99891.9|99866.9|99906.4|99867.8|99886.9|99849.7|49
1655488070000|2022-06-17 17:47:50|99892|99867|99901.4|99876.4|99908.1|99883.1|99890.4|99855.5|66
1655488080000|2022-06-17 17:48:00|99900.4|99875.4|99911.8|99861.8|99918.1|99880.9|99899.7|99861.7|63
1655488090000|2022-06-17 17:48:10|99912.5|99862.5|99923.7|99873.7|99923.7|99888.5|99896.3|99862.5|66
1655488100000|2022-06-17 17:48:20|99924.3|99874.3|99921|99871|99925.4|99884.2|99906.8|99867.7|46
1655488110000|2022-06-17 17:48:30|99920.2|99870.2|99904|99879|99920.2|99884.9|99900.7|99869.9|46
1655488120000|2022-06-17 17:48:40|99908.2|99883.2|99909.4|99859.4|99919.9|99883.6|99894|99859|42
1655488130000|2022-06-17 17:48:50|99897.2|99872.2|99887.5|99862.5|99897.2|99872.2|99885.4|99860.4|56
1655488140000|2022-06-17 17:49:00|99887.4|99862.4|99905.2|99855.2|99909.1|99871.4|99887.4|99854.9|48
1655488150000|2022-06-17 17:49:10|99905.4|99855.4|99885.1|99860.1|99905.6|99868.3|99885.1|99852.6|52
1655488160000|2022-06-17 17:49:20|99885.5|99860.5|99876.9|99851.9|99889.7|99861.8|99873.4|99838.4|65
1655488170000|2022-06-17 17:49:30|99877.5|99852.5|99875|99850|99878.6|99853.6|99870.9|99845.9|54
1655488180000|2022-06-17 17:49:40|99875.2|99850.2|99865.2|99840.2|99885.3|99850.4|99862.6|99827.3|48
1655488190000|2022-06-17 17:49:50|99866.7|99841.7|99870.1|99845.1|99872|99847|99863.1|99838.1|46
1655488200000|2022-06-17 17:50:00|99869.8|99844.8|99863.2|99813.2|99875.4|99844.8|99860.6|99811.8|60
1655488210000|2022-06-17 17:50:10|99862.4|99812.4|99863.8|99813.8|99865.6|99824.9|99848|99809.7|47
1655488220000|2022-06-17 17:50:20|99864|99814|99866.7|99816.7|99868|99833.2|99855.7|99810|54
1655488230000|2022-06-17 17:50:30|99867.4|99817.4|99874.3|99824.3|99875.6|99838.5|99859.8|99815.8|50
1655488240000|2022-06-17 17:50:40|99874|99824|99870.6|99820.6|99875.3|99836.2|99861.1|99820.5|51
1655488250000|2022-06-17 17:50:50|99871.2|99821.2|99866.3|99816.3|99871.2|99821.2|99866.1|99816.1|38
1655488260000|2022-06-17 17:51:00|99867.2|99817.2|99872.1|99822.1|99875.1|99825.1|99865|99815|54
1655488270000|2022-06-17 17:51:10|99872.4|99822.4|99872.8|99822.8|99876|99826|99870|99820|48
1655488280000|2022-06-17 17:51:20|99873.2|99823.2|99864.7|99839.7|99877.3|99841|99863.6|99822.5|49
1655488290000|2022-06-17 17:51:30|99865.3|99840.3|99879.3|99829.3|99879.3|99841.6|99863.4|99828.6|38
1655488300000|2022-06-17 17:51:40|99879.1|99829.1|99888.1|99838.1|99888.3|99838.3|99878.2|99828.2|41
1655488310000|2022-06-17 17:51:50|99887.9|99837.9|99887.5|99837.5|99890.7|99840.7|99887.4|99837.4|32
1655488320000|2022-06-17 17:52:00|99888.3|99838.3|99885.8|99835.8|99889|99848.6|99869.9|99830.8|50
1655488330000|2022-06-17 17:52:10|99884.6|99834.6|99871.4|99846.4|99892.9|99854.6|99869.8|99831.4|43
1655488340000|2022-06-17 17:52:20|99872|99847|99882.5|99857.5|99886.1|99861.1|99872|99847|55
1655488350000|2022-06-17 17:52:30|99882.1|99857.1|99894.5|99844.5|99894.5|99857.1|99876.8|99840.3|51
1655488360000|2022-06-17 17:52:40|99894.7|99844.7|99892.4|99842.4|99895.5|99845.5|99889.5|99839.5|55
1655488370000|2022-06-17 17:52:50|99891.6|99841.6|99879.5|99854.5|99893.4|99855.4|99876|99839.9|38
1655488380000|2022-06-17 17:53:00|99877.4|99852.4|99892.7|99842.7|99893.3|99859.4|99876.9|99842.4|48
1655488390000|2022-06-17 17:53:10|99891.4|99841.4|99890|99840|99894.9|99844.9|99889.7|99839.7|52
1655488400000|2022-06-17 17:53:20|99889.8|99839.8|99889.7|99839.7|99893.2|99843.2|99888.8|99838.8|39
1655488410000|2022-06-17 17:53:30|99889.3|99839.3|99886.3|99836.3|99892.6|99842.6|99885.2|99835.2|51
1655488420000|2022-06-17 17:53:40|99885.4|99835.4|99891.2|99841.2|99891.2|99841.2|99885.2|99835.2|52
1655488430000|2022-06-17 17:53:50|99892.5|99842.5|99900.2|99850.2|99902.6|99866.2|99889.5|99839.8|45
1655488440000|2022-06-17 17:54:00|99900.5|99850.5|99915|99865|99917.5|99875.5|99887.2|99850.5|48
1655488450000|2022-06-17 17:54:10|99914.5|99864.5|99949|99899|99949.5|99899.5|99904.9|99864.1|69
1655488460000|2022-06-17 17:54:20|99949.6|99899.6|99956|99906|99959.8|99921|99939.8|99899.6|62
1655488470000|2022-06-17 17:54:30|99955.4|99905.4|99933.9|99908.9|99955.4|99915.5|99931.7|99898.9|67
1655488480000|2022-06-17 17:54:40|99935.4|99910.4|99953.7|99903.7|99961.4|99916.3|99935.4|99900.2|55
1655488490000|2022-06-17 17:54:50|99939.5|99914.5|99941.7|99916.7|99942.2|99917.2|99937.1|99912.1|53
1655488500000|2022-06-17 17:55:00|99941.3|99916.3|99952.1|99902.1|99953.2|99917.6|99936.9|99898.8|48
1655488510000|2022-06-17 17:55:10|99952.4|99902.4|99962|99912|99972.4|99923.2|99945.9|99901.1|60
1655488520000|2022-06-17 17:55:20|99962.2|99912.2|99933.6|99908.6|99963.6|99917.6|99933.6|99899|57
1655488530000|2022-06-17 17:55:30|99933.4|99908.4|99948.2|99923.2|99950.3|99924.2|99933.4|99896.1|43
1655488540000|2022-06-17 17:55:40|99950|99925|99965.2|99915.2|99967.3|99925|99945.5|99908.6|58
1655488550000|2022-06-17 17:55:50|99965.4|99915.4|99952.8|99902.8|99965.4|99919.4|99944.4|99902.1|53
1655488560000|2022-06-17 17:56:00|99953.5|99903.5|99952.1|99902.1|99962.4|99912.4|99951.6|99901.6|58
1655488570000|2022-06-17 17:56:10|99951.7|99901.7|99953|99903|99955.3|99905.3|99951.7|99901.7|56
1655488580000|2022-06-17 17:56:20|99953.1|99903.1|99950.1|99900.1|99954.4|99904.4|99947|99897|52
1655488590000|2022-06-17 17:56:30|99950.3|99900.3|99951.6|99901.6|99954.4|99904.4|99946.6|99896.6|50
1655488600000|2022-06-17 17:56:40|99951.8|99901.8|99940.7|99890.7|99952.2|99902.2|99940.7|99890.7|43
1655488610000|2022-06-17 17:56:50|99942.8|99892.8|99934.4|99909.4|99951.3|99909.9|99931.6|99892.8|58
1655488620000|2022-06-17 17:57:00|99933.9|99908.9|99928.3|99903.3|99933.9|99908.9|99924|99899|60
1655488630000|2022-06-17 17:57:10|99928|99903|99925.1|99900.1|99929.9|99904.9|99924.6|99899.6|48
1655488640000|2022-06-17 17:57:20|99926.2|99901.2|99937.8|99887.8|99940.4|99902.2|99923.2|99886.3|43
1655488650000|2022-06-17 17:57:30|99939.3|99889.3|99926.6|99901.6|99948.3|99901.9|99926.6|99882.3|55
1655488660000|2022-06-17 17:57:40|99928.8|99903.8|99947.7|99897.7|99950.6|99913.6|99928.8|99886.2|65
1655488670000|2022-06-17 17:57:50|99947.4|99897.4|99944|99894|99949.7|99908.8|99933.2|99893|51
1655488680000|2022-06-17 17:58:00|99943.5|99893.5|99945.8|99895.8|99952.3|99902.3|99943.5|99893.5|37
1655488690000|2022-06-17 17:58:10|99946.3|99896.3|99938.7|99913.7|99954.1|99914.4|99937.7|99896.3|35
1655488700000|2022-06-17 17:58:20|99942|99917|99947.6|99922.6|99959.9|99923.5|99935.7|99902.4|45
1655488710000|2022-06-17 17:58:30|99947|99922|99943.4|99918.4|99957.5|99925.7|99943.3|99905.5|51
1655488720000|2022-06-17 17:58:40|99943.7|99918.7|99945.2|99920.2|99952.8|99920.2|99935.1|99901.2|57
1655488730000|2022-06-17 17:58:50|99960.6|99910.6|99941.4|99916.4|99961.4|99916.4|99940.3|99902.7|48
1655488740000|2022-06-17 17:59:00|99941.7|99916.7|99953.3|99928.3|99954.1|99929.1|99941.7|99916.7|50
1655488750000|2022-06-17 17:59:10|99954.7|99929.7|99961|99936|99963.6|99938.6|99954.7|99929.7|56
1655488760000|2022-06-17 17:59:20|99960.6|99935.6|99966.6|99916.6|99972|99937.1|99955.4|99915.6|51
1655488770000|2022-06-17 17:59:30|99966.5|99916.5|99964.4|99914.4|99967|99917|99963.9|99913.9|38
1655488780000|2022-06-17 17:59:40|99964.7|99914.7|99958.6|99908.6|99974|99934.5|99944.2|99906.2|56
1655488790000|2022-06-17 17:59:50|99953.9|99903.9|99940.6|99915.6|99956.2|99917|99937.7|99899.5|59
1655488800000|2022-06-17 18:00:00|99938|99913|99937.5|99912.5|99938.9|99913.9|99928.7|99903.7|57
1655488810000|2022-06-17 18:00:10|99930.4|99905.4|99929.8|99904.8|99935.5|99910.5|99929.8|99904.8|57
1655488820000|2022-06-17 18:00:20|99929.9|99904.9|99937.2|99912.2|99939.8|99914.8|99929.9|99904.9|36
1655488830000|2022-06-17 18:00:30|99937|99912|99923|99898|99939|99914|99921|99896|55
1655488840000|2022-06-17 18:00:40|99923.8|99898.8|99914.4|99889.4|99925.6|99900.6|99913.2|99888.2|56
1655488850000|2022-06-17 18:00:50|99914.8|99889.8|99903.6|99878.6|99914.9|99889.9|99902.1|99877.1|65
1655488860000|2022-06-17 18:01:00|99900.9|99875.9|99908|99883|99913.6|99888.6|99899.3|99874.3|69
1655488870000|2022-06-17 18:01:10|99907.5|99882.5|99909|99884|99910.9|99885.9|99906.2|99881.2|55
1655488880000|2022-06-17 18:01:20|99909.4|99884.4|99913.3|99863.3|99915.1|99884.4|99898.7|99860.9|58
1655488890000|2022-06-17 18:01:30|99911.6|99861.6|99891.6|99866.6|99913.6|99872.3|99890.4|99859.2|56
1655488900000|2022-06-17 18:01:40|99893.7|99868.7|99870.1|99845.1|99893.7|99868.7|99864.9|99831.8|72
1655488910000|2022-06-17 18:01:50|99869.2|99844.2|99864.3|99839.3|99890.8|99856.2|99861.3|99818|75
1655488920000|2022-06-17 18:02:00|99876.8|99826.8|99858.8|99808.8|99876.8|99837.2|99851.5|99805.2|74
1655488930000|2022-06-17 18:02:10|99858.6|99808.6|99850.1|99800.1|99864|99814|99848.3|99798.3|70
1655488940000|2022-06-17 18:02:20|99850|99800|99853|99803|99857.1|99807.1|99846.8|99796.8|55
1655488950000|2022-06-17 18:02:30|99854.4|99804.4|99852.7|99802.7|99855.2|99805.2|99849.7|99799.7|42
1655488960000|2022-06-17 18:02:40|99852.8|99802.8|99841|99791|99855.6|99805.6|99840.8|99790.8|51
1655488970000|2022-06-17 18:02:50|99840.9|99790.9|99835.8|99810.8|99857.4|99814.1|99835.8|99790.7|63
1655488980000|2022-06-17 18:03:00|99836.1|99811.1|99849|99799|99855.1|99812.8|99836|99794.1|60
1655488990000|2022-06-17 18:03:10|99850.9|99800.9|99854.8|99829.8|99873.3|99834.4|99850.5|99800.5|63
1655489000000|2022-06-17 18:03:20|99854.5|99829.5|99858.3|99833.3|99876|99840.5|99852.3|99820.3|65
1655489010000|2022-06-17 18:03:30|99858.8|99833.8|99857.2|99832.2|99876.6|99838.2|99851.9|99823.5|62
1655489020000|2022-06-17 18:03:40|99874.7|99824.7|99863.6|99838.6|99877|99838.6|99855.4|99818.1|67
1655489030000|2022-06-17 18:03:50|99863.4|99838.4|99859.1|99834.1|99880.9|99839.2|99856.3|99821|57
1655489040000|2022-06-17 18:04:00|99857.5|99832.5|99850|99825|99875.6|99832.9|99845.2|99807.9|63
1655489050000|2022-06-17 18:04:10|99850.3|99825.3|99848.1|99823.1|99852.1|99827.1|99846.3|99821.3|48
1655489060000|2022-06-17 18:04:20|99847.7|99822.7|99861.6|99811.6|99875.9|99829.4|99847.3|99811.6|50
1655489070000|2022-06-17 18:04:30|99861.8|99811.8|99858|99808|99862.2|99812.2|99856.5|99806.5|39
1655489080000|2022-06-17 18:04:40|99857.7|99807.7|99859.4|99809.4|99860.9|99810.9|99856.4|99806.4|27
1655489090000|2022-06-17 18:04:50|99859.3|99809.3|99839.6|99814.6|99862.4|99818.8|99838.8|99806.3|53
1655489100000|2022-06-17 18:05:00|99839.8|99814.8|99861.6|99836.6|99877.2|99836.6|99839.8|99805.6|58
1655489110000|2022-06-17 18:05:10|99860.9|99835.9|99871.7|99821.7|99873.5|99836.9|99857.1|99819.4|62
1655489120000|2022-06-17 18:05:20|99872|99822|99870.5|99820.5|99872.2|99822.2|99868.1|99818.1|40
1655489130000|2022-06-17 18:05:30|99870.3|99820.3|99852.1|99802.1|99870.7|99820.7|99851.6|99801.6|51
1655489140000|2022-06-17 18:05:40|99852.5|99802.5|99852.9|99802.9|99854.2|99811.9|99833.1|99797|56
1655489150000|2022-06-17 18:05:50|99852.7|99802.7|99853|99803|99853.9|99803.9|99849.3|99799.3|56
1655489160000|2022-06-17 18:06:00|99852.9|99802.9|99852.8|99802.8|99855.5|99805.5|99851|99801|41
1655489170000|2022-06-17 18:06:10|99861.9|99811.9|99867.3|99817.3|99868.3|99818.3|99861.8|99811.8|57
1655489180000|2022-06-17 18:06:20|99867.2|99817.2|99862.8|99812.8|99867.5|99817.5|99861.2|99811.2|42
1655489190000|2022-06-17 18:06:30|99864.9|99814.9|99867.8|99817.8|99869.1|99819.1|99859.1|99809.1|59
1655489200000|2022-06-17 18:06:40|99867.5|99817.5|99866.8|99816.8|99873.5|99823.5|99863.4|99813.4|48
1655489210000|2022-06-17 18:06:50|99866.7|99816.7|99851.7|99826.7|99867.5|99827.4|99847.8|99807.6|52
1655489220000|2022-06-17 18:07:00|99851.2|99826.2|99861.4|99811.4|99861.6|99828.2|99844.9|99810.5|36
1655489230000|2022-06-17 18:07:10|99861.2|99811.2|99855.7|99805.7|99862.5|99812.5|99855.4|99805.4|32
1655489240000|2022-06-17 18:07:20|99857|99807|99852.6|99827.6|99858.5|99831.8|99849.4|99806.5|38
1655489250000|2022-06-17 18:07:30|99852.7|99827.7|99844.7|99819.7|99859.6|99828.8|99843.6|99807.7|40
1655489260000|2022-06-17 18:07:40|99846.4|99821.4|99846.3|99821.3|99847.9|99822.9|99843.4|99818.4|35
1655489270000|2022-06-17 18:07:50|99846.2|99821.2|99847.9|99822.9|99848.4|99823.4|99844.1|99819.1|33
1655489280000|2022-06-17 18:08:00|99847.6|99822.6|99845.4|99820.4|99847.6|99822.6|99842.4|99817.4|35
1655489290000|2022-06-17 18:08:10|99845.6|99820.6|99853.8|99803.8|99853.8|99820.6|99837|99803.8|28
1655489300000|2022-06-17 18:08:20|99837.5|99812.5|99835.7|99810.7|99841.2|99816.2|99834.7|99809.7|35
1655489310000|2022-06-17 18:08:30|99835.5|99810.5|99827.6|99802.6|99836.3|99811.3|99826.9|99801.9|49
1655489320000|2022-06-17 18:08:40|99827.9|99802.9|99826.7|99801.7|99830|99805|99826.6|99801.6|22
1655489330000|2022-06-17 18:08:50|99826.8|99801.8|99828.2|99803.2|99828.2|99803.2|99824.7|99799.7|20
1655489340000|2022-06-17 18:09:00|99828.4|99803.4|99821.2|99796.2|99828.4|99803.4|99816.3|99791.3|51
1655489350000|2022-06-17 18:09:10|99820.7|99795.7|99820.8|99795.8|99823|99798|99814.1|99789.1|46
1655489360000|2022-06-17 18:09:20|99831.1|99781.1|99825.9|99775.9|99831.1|99794.6|99814.6|99767.8|40
1655489370000|2022-06-17 18:09:30|99827|99777|99809|99784|99827|99784.9|99805.6|99764.1|46
1655489380000|2022-06-17 18:09:40|99820.1|99770.1|99819.2|99769.2|99823.6|99784.2|99800.3|99766.4|55
1655489390000|2022-06-17 18:09:50|99818.5|99768.5|99803.7|99778.7|99820.2|99778.9|99803.2|99763|27
1655489400000|2022-06-17 18:10:00|99803.3|99778.3|99827.3|99777.3|99829.5|99786.1|99802.5|99769.1|55
1655489410000|2022-06-17 18:10:10|99828.8|99778.8|99820.3|99770.3|99829|99779|99820.3|99770.3|50
1655489420000|2022-06-17 18:10:20|99822.5|99772.5|99816.2|99791.2|99828.9|99791.9|99808.3|99772.5|44
1655489430000|2022-06-17 18:10:30|99815.7|99790.7|99818.7|99793.7|99823.1|99798.1|99814.4|99789.4|56
1655489440000|2022-06-17 18:10:40|99818.6|99793.6|99818.2|99793.2|99824.3|99799.3|99817.1|99792.1|39
1655489450000|2022-06-17 18:10:50|99818|99793|99819.8|99794.8|99834|99796.5|99817.4|99779.8|40
1655489460000|2022-06-17 18:11:00|99819.7|99794.7|99833.1|99783.1|99833.1|99795|99813.8|99775.4|35
1655489470000|2022-06-17 18:11:10|99832.9|99782.9|99833.1|99783.1|99833.2|99783.2|99826.8|99776.8|42
1655489480000|2022-06-17 18:11:20|99829.7|99779.7|99819.9|99794.9|99829.7|99797.9|99818.9|99778.4|33
1655489490000|2022-06-17 18:11:30|99819.8|99794.8|99823.4|99773.4|99829|99794.8|99806|99769.7|52
1655489500000|2022-06-17 18:11:40|99824.4|99774.4|99827.8|99777.8|99828.4|99778.4|99824.4|99774.4|43
1655489510000|2022-06-17 18:11:50|99827.9|99777.9|99825.4|99775.4|99827.9|99777.9|99824.8|99774.8|45
1655489520000|2022-06-17 18:12:00|99825.1|99775.1|99825.6|99775.6|99827.8|99777.8|99824.2|99774.2|44
1655489530000|2022-06-17 18:12:10|99825.5|99775.5|99825.8|99775.8|99828.4|99778.4|99824.9|99774.9|44
1655489540000|2022-06-17 18:12:20|99825.7|99775.7|99823.8|99773.8|99829.8|99779.8|99823.3|99773.3|44
1655489550000|2022-06-17 18:12:30|99824|99774|99809.6|99759.6|99825.1|99781.4|99795.3|99759.2|51
1655489560000|2022-06-17 18:12:40|99810|99760|99809.7|99759.7|99812.2|99762.2|99808.8|99758.8|49
1655489570000|2022-06-17 18:12:50|99809.8|99759.8|99796.1|99771.1|99812.3|99771.2|99796.1|99758.2|41
1655489580000|2022-06-17 18:13:00|99795.8|99770.8|99792.6|99767.6|99807.2|99771.9|99785.4|99749.5|60
1655489590000|2022-06-17 18:13:10|99789.7|99764.7|99801.1|99751.1|99803.2|99766.6|99787.2|99750.9|58
1655489600000|2022-06-17 18:13:20|99801.4|99751.4|99791.3|99766.3|99807.5|99769.3|99788.8|99750.1|45
1655489610000|2022-06-17 18:13:30|99791.5|99766.5|99799.2|99774.2|99800.2|99775.2|99789.5|99764.5|54
1655489620000|2022-06-17 18:13:40|99799.1|99774.1|99810.7|99760.7|99811.9|99774.1|99793|99753.2|58
1655489630000|2022-06-17 18:13:50|99811.1|99761.1|99778.4|99753.4|99811.1|99765.5|99775.7|99740.7|60
1655489640000|2022-06-17 18:14:00|99778.2|99753.2|99702.7|99677.7|99792.9|99756.8|99702.2|99668.8|63
1655489650000|2022-06-17 18:14:10|99705.4|99680.4|99707.2|99657.2|99713.8|99680.4|99690|99653.3|68
1655489660000|2022-06-17 18:14:20|99706.1|99656.1|99698.7|99648.7|99707.3|99678.5|99697.8|99647.8|64
1655489670000|2022-06-17 18:14:30|99699.2|99649.2|99724.8|99674.8|99745.3|99711.7|99694.2|99644.2|70
1655489680000|2022-06-17 18:14:40|99725.9|99675.9|99691.9|99641.9|99726.1|99676.1|99691.3|99641.8|72
1655489690000|2022-06-17 18:14:50|99691.6|99641.6|99693.4|99643.4|99698.4|99648.4|99691.6|99641.6|57
1655489700000|2022-06-17 18:15:00|99694.7|99644.7|99690|99665|99706.5|99668.3|99688.8|99642.1|68
1655489710000|2022-06-17 18:15:10|99688.9|99663.9|99704|99679|99708|99680.2|99688.6|99655.1|68
1655489720000|2022-06-17 18:15:20|99701.8|99676.8|99713.5|99688.5|99719.1|99688.5|99693.2|99653.7|73
1655489730000|2022-06-17 18:15:30|99714.3|99689.3|99731|99706|99731.8|99706.8|99714|99689|62
1655489740000|2022-06-17 18:15:40|99729|99704|99724.8|99699.8|99731|99706|99720.9|99695.9|65
1655489750000|2022-06-17 18:15:50|99725.1|99700.1|99717.1|99667.1|99727.1|99702.1|99699.2|99665|55
1655489760000|2022-06-17 18:16:00|99714.9|99664.9|99697.5|99672.5|99714.9|99678.2|99690.6|99655.4|64
1655489770000|2022-06-17 18:16:10|99696.9|99671.9|99700.7|99650.7|99700.7|99671.9|99688|99649.3|54
1655489780000|2022-06-17 18:16:20|99700.8|99650.8|99703.6|99653.6|99703.7|99653.7|99699.7|99649.7|44
1655489790000|2022-06-17 18:16:30|99704.4|99654.4|99693.4|99668.4|99704.5|99670.1|99692.1|99651.5|37
1655489800000|2022-06-17 18:16:40|99694.1|99669.1|99701.3|99676.3|99712.5|99676.7|99693.9|99660.6|48
1655489810000|2022-06-17 18:16:50|99702.3|99677.3|99701.7|99676.7|99702.3|99677.3|99700|99675|38
1655489820000|2022-06-17 18:17:00|99701.5|99676.5|99703.7|99678.7|99705|99680|99699.6|99674.6|33
1655489830000|2022-06-17 18:17:10|99704|99679|99725.2|99675.2|99728.2|99687.7|99703|99673.1|45
1655489840000|2022-06-17 18:17:20|99725.1|99675.1|99730.3|99680.3|99732.4|99682.4|99724.5|99674.5|38
1655489850000|2022-06-17 18:17:30|99731.9|99681.9|99728.3|99678.3|99732.2|99682.2|99728.1|99678.1|28
1655489860000|2022-06-17 18:17:40|99727.9|99677.9|99726|99676|99727.9|99677.9|99723.9|99673.9|33
1655489870000|2022-06-17 18:17:50|99726.1|99676.1|99714|99689|99729.3|99689.6|99708.6|99675.6|53
1655489880000|2022-06-17 18:18:00|99714.3|99689.3|99726.5|99676.5|99729.1|99692.3|99712.8|99672.6|45
1655489890000|2022-06-17 18:18:10|99727|99677|99732.1|99682.1|99732.5|99696.4|99720.9|99674.9|40
1655489900000|2022-06-17 18:18:20|99732.2|99682.2|99720.4|99695.4|99733.2|99696.5|99716|99677.3|45
1655489910000|2022-06-17 18:18:30|99720.3|99695.3|99719.2|99694.2|99720.6|99695.6|99718|99693|38
1655489920000|2022-06-17 18:18:40|99719.6|99694.6|99720.7|99695.7|99722.5|99697.5|99719.2|99694.2|40
1655489930000|2022-06-17 18:18:50|99720.9|99695.9|99727.9|99677.9|99732.5|99695.9|99713.5|99677.9|38
1655489940000|2022-06-17 18:19:00|99728.4|99678.4|99730.8|99680.8|99734.2|99684.2|99727.6|99677.6|28
1655489950000|2022-06-17 18:19:10|99731.5|99681.5|99733.6|99683.6|99735.6|99685.6|99730.7|99680.7|50
1655489960000|2022-06-17 18:19:20|99733.4|99683.4|99737.4|99687.4|99738.1|99688.1|99729.1|99679.1|42
1655489970000|2022-06-17 18:19:30|99737.1|99687.1|99736.3|99686.3|99738.3|99688.3|99735.9|99685.9|24
1655489980000|2022-06-17 18:19:40|99735.2|99685.2|99732.8|99682.8|99738.8|99697.3|99721.9|99679|36
1655489990000|2022-06-17 18:19:50|99732.7|99682.7|99735|99685|99735.7|99685.7|99731|99681|39
1655490000000|2022-06-17 18:20:00|99735.1|99685.1|99726.8|99676.8|99735.7|99690.6|99715|99676.4|45
1655490010000|2022-06-17 18:20:10|99727.2|99677.2|99729.1|99679.1|99732.3|99682.3|99726.9|99676.9|31
1655490020000|2022-06-17 18:20:20|99729.4|99679.4|99726.6|99676.6|99729.4|99679.4|99725.3|99675.3|38
1655490030000|2022-06-17 18:20:30|99726.8|99676.8|99726.4|99676.4|99726.8|99676.8|99723.4|99673.4|34
1655490040000|2022-06-17 18:20:40|99726.3|99676.3|99724.9|99674.9|99727.2|99677.2|99724.3|99674.3|20
1655490050000|2022-06-17 18:20:50|99722.8|99672.8|99712.6|99687.6|99725.8|99689.9|99712.6|99671.8|27
1655490060000|2022-06-17 18:21:00|99713|99688|99745.2|99695.2|99745.6|99695.6|99712.1|99675.7|49
1655490070000|2022-06-17 18:21:10|99746.1|99696.1|99743.5|99693.5|99746.6|99696.6|99740.8|99690.8|47
1655490080000|2022-06-17 18:21:20|99743.6|99693.6|99746.5|99696.5|99747.5|99697.5|99741.7|99691.7|42
1655490090000|2022-06-17 18:21:30|99746.4|99696.4|99743.5|99693.5|99746.9|99696.9|99742.9|99692.9|39
1655490100000|2022-06-17 18:21:40|99743.6|99693.6|99744|99694|99744.5|99694.5|99741.6|99691.6|27
1655490110000|2022-06-17 18:21:50|99743.9|99693.9|99752.3|99702.3|99755.3|99705.3|99742.7|99692.7|41
1655490120000|2022-06-17 18:22:00|99752.4|99702.4|99753.7|99703.7|99756.4|99706.4|99752.3|99702.3|49
1655490130000|2022-06-17 18:22:10|99754.1|99704.1|99748.9|99698.9|99754.6|99713.5|99735.3|99696.2|42
1655490140000|2022-06-17 18:22:20|99748.8|99698.8|99751.2|99701.2|99752.3|99715.1|99740.1|99695.7|38
1655490150000|2022-06-17 18:22:30|99751.4|99701.4|99747.8|99697.8|99751.4|99701.4|99746.4|99696.4|41
1655490160000|2022-06-17 18:22:40|99747.6|99697.6|99747|99697|99748.5|99698.5|99745.7|99695.7|30
1655490170000|2022-06-17 18:22:50|99746.8|99696.8|99747.1|99697.1|99747.3|99697.3|99745.3|99695.3|29
1655490180000|2022-06-17 18:23:00|99746.3|99696.3|99744.5|99694.5|99746.7|99696.7|99742.6|99692.6|31
1655490190000|2022-06-17 18:23:10|99742.7|99692.7|99745.3|99695.3|99746.2|99696.2|99742|99692|22
1655490200000|2022-06-17 18:23:20|99745.1|99695.1|99746.1|99696.1|99748.4|99698.4|99741.8|99691.8|34
1655490210000|2022-06-17 18:23:30|99746.2|99696.2|99749.9|99699.9|99750.1|99700.1|99745.4|99695.4|42
1655490220000|2022-06-17 18:23:40|99749.8|99699.8|99752.2|99702.2|99754.6|99704.6|99749.8|99699.8|42
1655490230000|2022-06-17 18:23:50|99751.7|99701.7|99759.8|99709.8|99759.8|99727.3|99744.7|99701.7|44
1655490240000|2022-06-17 18:24:00|99756.8|99706.8|99754.3|99704.3|99756.8|99713.1|99736|99696.7|53
1655490250000|2022-06-17 18:24:10|99754.5|99704.5|99749.4|99699.4|99755|99713.2|99736.7|99697.6|45
1655490260000|2022-06-17 18:24:20|99749.1|99699.1|99749.5|99699.5|99750.1|99711.9|99735.3|99695.5|34
1655490270000|2022-06-17 18:24:30|99749.6|99699.6|99740.1|99690.1|99749.6|99709.3|99728.2|99685|40
1655490280000|2022-06-17 18:24:40|99740|99690|99739.8|99689.8|99742.6|99692.6|99738.9|99688.9|29
1655490290000|2022-06-17 18:24:50|99741.9|99691.9|99747.1|99697.1|99748.4|99698.4|99741.5|99691.5|40
1655490300000|2022-06-17 18:25:00|99746.1|99696.1|99746.2|99696.2|99747.8|99706.2|99731|99693.9|51
1655490310000|2022-06-17 18:25:10|99746.1|99696.1|99758.7|99708.7|99766.8|99716.8|99740.2|99696|54
1655490320000|2022-06-17 18:25:20|99759.2|99709.2|99754|99704|99760.2|99710.2|99753.1|99703.1|47
1655490330000|2022-06-17 18:25:30|99754.4|99704.4|99751.3|99701.3|99755.7|99705.7|99751.2|99701.2|36
1655490340000|2022-06-17 18:25:40|99744.1|99694.1|99740.7|99690.7|99745|99695|99738.6|99688.6|41
1655490350000|2022-06-17 18:25:50|99741.1|99691.1|99750.1|99700.1|99751.2|99712.4|99735.4|99691.1|39
1655490360000|2022-06-17 18:26:00|99750|99700|99751.1|99701.1|99752.1|99702.1|99747.9|99697.9|48
1655490370000|2022-06-17 18:26:10|99751.2|99701.2|99750.2|99700.2|99751.2|99701.2|99748.8|99698.8|38
1655490380000|2022-06-17 18:26:20|99750.1|99700.1|99746.5|99696.5|99750.8|99700.8|99746.5|99696.5|30
1655490390000|2022-06-17 18:26:30|99746.2|99696.2|99739.3|99689.3|99747|99697|99739|99689|37
1655490400000|2022-06-17 18:26:40|99739.7|99689.7|99720.2|99695.2|99740.3|99699.3|99719.1|99684|54
1655490410000|2022-06-17 18:26:50|99720.8|99695.8|99724|99674|99730.6|99696.4|99716.5|99673.9|48
1655490420000|2022-06-17 18:27:00|99724.4|99674.4|99726.2|99676.2|99727.6|99677.6|99716.4|99666.4|56
1655490430000|2022-06-17 18:27:10|99726.3|99676.3|99723.5|99673.5|99727.1|99677.1|99722.6|99672.6|45
1655490440000|2022-06-17 18:27:20|99723.9|99673.9|99723.5|99673.5|99723.9|99673.9|99720.3|99670.3|42
1655490450000|2022-06-17 18:27:30|99723.7|99673.7|99718.2|99668.2|99723.9|99673.9|99715|99665|46
1655490460000|2022-06-17 18:27:40|99718.3|99668.3|99712.5|99662.5|99718.4|99668.4|99711.8|99661.8|43
1655490470000|2022-06-17 18:27:50|99713|99663|99712.5|99662.5|99715.7|99665.7|99711.8|99661.8|38
1655490480000|2022-06-17 18:28:00|99712.7|99662.7|99727.1|99677.1|99727.7|99686|99711|99662.4|53
1655490490000|2022-06-17 18:28:10|99725.9|99675.9|99718.9|99668.9|99725.9|99675.9|99718.5|99668.5|52
1655490500000|2022-06-17 18:28:20|99718.5|99668.5|99723.1|99673.1|99723.1|99673.1|99710.8|99660.8|51
1655490510000|2022-06-17 18:28:30|99722.8|99672.8|99730|99680|99730|99688.5|99713.3|99671|51
1655490520000|2022-06-17 18:28:40|99731.9|99681.9|99711.8|99686.8|99731.9|99686.8|99706|99670|54
1655490530000|2022-06-17 18:28:50|99710.6|99685.6|99735|99685|99735|99694.7|99707.9|99680.1|53
1655490540000|2022-06-17 18:29:00|99735.9|99685.9|99737|99712|99752.6|99714.2|99727.1|99685.9|59
1655490550000|2022-06-17 18:29:10|99735.9|99710.9|99747|99722|99757.8|99722.4|99735.1|99701.8|58
1655490560000|2022-06-17 18:29:20|99745.4|99720.4|99769.2|99719.2|99769.6|99726.1|99742.9|99710.7|64
1655490570000|2022-06-17 18:29:30|99769.7|99719.7|99774.4|99724.4|99776.8|99726.8|99768.9|99718.9|63
1655490580000|2022-06-17 18:29:40|99774.5|99724.5|99778.7|99728.7|99781.8|99731.8|99768.6|99718.6|67
1655490590000|2022-06-17 18:29:50|99778.8|99728.8|99779.5|99729.5|99780.2|99730.2|99777.3|99727.3|44
1655490600000|2022-06-17 18:30:00|99777.8|99727.8|99783.9|99733.9|99785.5|99735.5|99774.5|99724.5|61
1655490610000|2022-06-17 18:30:10|99783.8|99733.8|99805.3|99755.3|99805.5|99766.9|99775.2|99733.1|63
1655490620000|2022-06-17 18:30:20|99804.4|99754.4|99808.5|99758.5|99814.2|99775.5|99798.9|99753|61
1655490630000|2022-06-17 18:30:30|99807.5|99757.5|99797.1|99747.1|99809.2|99766.5|99788.6|99747.1|52
1655490640000|2022-06-17 18:30:40|99797.5|99747.5|99801.2|99751.2|99802.1|99752.1|99795.1|99745.1|60
1655490650000|2022-06-17 18:30:50|99801.7|99751.7|99812.1|99762.1|99812.8|99762.8|99801.1|99751.1|47
1655490660000|2022-06-17 18:31:00|99812.3|99762.3|99797.8|99772.8|99812.3|99775.7|99794.7|99761.7|51
1655490670000|2022-06-17 18:31:10|99798|99773|99800.6|99775.6|99801.4|99776.4|99794.7|99769.7|51
1655490680000|2022-06-17 18:31:20|99800.5|99775.5|99800.8|99775.8|99803.7|99778.7|99799.2|99774.2|50
1655490690000|2022-06-17 18:31:30|99801.6|99776.6|99799.8|99774.8|99806.2|99781.2|99799.8|99774.8|53
1655490700000|2022-06-17 18:31:40|99800.4|99775.4|99801.6|99776.6|99803.7|99778.7|99797.3|99772.3|48
1655490710000|2022-06-17 18:31:50|99801.4|99776.4|99798.8|99773.8|99804.6|99779.6|99795.4|99770.4|46
1655490720000|2022-06-17 18:32:00|99798.2|99773.2|99798.1|99773.1|99800.7|99775.7|99797.8|99772.8|40
1655490730000|2022-06-17 18:32:10|99797.9|99772.9|99799.7|99774.7|99800.6|99775.6|99797.6|99772.6|25
1655490740000|2022-06-17 18:32:20|99799.4|99774.4|99797.9|99772.9|99799.4|99774.4|99792.8|99767.8|42
1655490750000|2022-06-17 18:32:30|99797.1|99772.1|99791|99766|99797.7|99772.7|99791|99766|42
1655490760000|2022-06-17 18:32:40|99790.9|99765.9|99788.4|99738.4|99796.9|99767.4|99778.5|99737.9|51
1655490770000|2022-06-17 18:32:50|99789.1|99739.1|99779.9|99754.9|99789.3|99756.5|99777|99738.9|35
1655490780000|2022-06-17 18:33:00|99779.8|99754.8|99785.3|99760.3|99785.6|99760.6|99779.8|99754.8|47
1655490790000|2022-06-17 18:33:10|99785.2|99760.2|99793.9|99768.9|99801.5|99769.9|99784.9|99748.9|40
1655490800000|2022-06-17 18:33:20|99793.5|99768.5|99799.5|99774.5|99812.8|99775.7|99792.2|99761.7|40
1655490810000|2022-06-17 18:33:30|99799|99774|99811.5|99761.5|99811.5|99775.5|99797.9|99759.8|25
1655490820000|2022-06-17 18:33:40|99813.4|99763.4|99808.1|99783.1|99813.6|99783.9|99801|99763.4|37
1655490830000|2022-06-17 18:33:50|99807.5|99782.5|99811.8|99786.8|99825.8|99788.5|99807.1|99770.8|40
1655490840000|2022-06-17 18:34:00|99812.9|99787.9|99807.5|99782.5|99813.1|99788.1|99807.3|99782.3|50
1655490850000|2022-06-17 18:34:10|99808.2|99783.2|99807|99782|99810.3|99785.3|99805.7|99780.7|36
1655490860000|2022-06-17 18:34:20|99806.8|99781.8|99808.5|99783.5|99821.8|99783.7|99805|99767.6|45
1655490870000|2022-06-17 18:34:30|99808.8|99783.8|99809.4|99784.4|99810.1|99785.1|99807.9|99782.9|22
1655490880000|2022-06-17 18:34:40|99809.2|99784.2|99815.1|99790.1|99817|99792|99809.2|99784.2|45
1655490890000|2022-06-17 18:34:50|99814.8|99789.8|99807.1|99782.1|99815.5|99790.5|99807.1|99782.1|41
1655490900000|2022-06-17 18:35:00|99805.8|99780.8|99810.7|99785.7|99810.7|99785.7|99803.1|99778.1|51
1655490910000|2022-06-17 18:35:10|99810.8|99785.8|99813.6|99788.6|99823.8|99788.6|99810|99771.6|48
1655490920000|2022-06-17 18:35:20|99815.3|99790.3|99813.2|99788.2|99816.9|99791.9|99812.2|99787.2|31
1655490930000|2022-06-17 18:35:30|99813.3|99788.3|99809.4|99784.4|99813.3|99788.3|99805.5|99780.5|31
1655490940000|2022-06-17 18:35:40|99809.2|99784.2|99793.6|99768.6|99809.2|99784.2|99792|99767|51
1655490950000|2022-06-17 18:35:50|99794.8|99769.8|99797.4|99772.4|99797.4|99772.4|99790.9|99765.9|50
1655490960000|2022-06-17 18:36:00|99797.1|99772.1|99790.2|99765.2|99797.1|99772.1|99787.3|99762.3|46
1655490970000|2022-06-17 18:36:10|99790.3|99765.3|99796.2|99771.2|99798.9|99773.9|99790.3|99765.3|44
1655490980000|2022-06-17 18:36:20|99796.4|99771.4|99791.7|99766.7|99799.7|99774.7|99791.3|99766.3|49
1655490990000|2022-06-17 18:36:30|99791.3|99766.3|99795.1|99770.1|99805.1|99770.1|99789.7|99755.1|33
1655491000000|2022-06-17 18:36:40|99795|99770|99789.8|99764.8|99795|99770|99789.7|99764.7|27
1655491010000|2022-06-17 18:36:50|99790|99765|99785|99760|99791.1|99766.1|99780.3|99755.3|47
1655491020000|2022-06-17 18:37:00|99784.8|99759.8|99779.9|99754.9|99784.8|99759.8|99779.7|99754.7|44
1655491030000|2022-06-17 18:37:10|99780|99755|99779.5|99754.5|99781.5|99756.5|99777.1|99752.1|43
1655491040000|2022-06-17 18:37:20|99780.4|99755.4|99778.5|99753.5|99780.4|99755.4|99778.1|99753.1|23
1655491050000|2022-06-17 18:37:30|99778.7|99753.7|99777|99752|99780|99755|99774.5|99749.5|40
1655491060000|2022-06-17 18:37:40|99777.5|99752.5|99779.6|99754.6|99781|99756|99777.2|99752.2|35
1655491070000|2022-06-17 18:37:50|99779.7|99754.7|99784.1|99759.1|99792.1|99761.4|99778.5|99742.1|29
1655491080000|2022-06-17 18:38:00|99784.2|99759.2|99791|99766|99791.6|99766.6|99784.2|99759.2|55
1655491090000|2022-06-17 18:38:10|99790.7|99765.7|99787.9|99762.9|99792.6|99767.6|99787.1|99762.1|43
1655491100000|2022-06-17 18:38:20|99787.3|99762.3|99789.3|99764.3|99789.4|99764.4|99787|99762|37
1655491110000|2022-06-17 18:38:30|99789.2|99764.2|99788.5|99763.5|99789.8|99764.8|99787.1|99762.1|25
1655491120000|2022-06-17 18:38:40|99788.6|99763.6|99788.1|99763.1|99792.7|99767.7|99788.1|99763.1|33
1655491130000|2022-06-17 18:38:50|99788.9|99763.9|99787.3|99762.3|99789.3|99764.3|99785.8|99760.8|25
1655491140000|2022-06-17 18:39:00|99786.5|99761.5|99800.7|99750.7|99804.2|99764.3|99786.5|99750|37
1655491150000|2022-06-17 18:39:10|99799.7|99749.7|99796.7|99771.7|99805.8|99774.1|99790.6|99748.2|39
1655491160000|2022-06-17 18:39:20|99808.6|99758.6|99795.1|99770.1|99809.6|99770.1|99795.1|99752.4|33
1655491170000|2022-06-17 18:39:30|99795.5|99770.5|99792.6|99767.6|99795.7|99770.7|99790|99765|34
1655491180000|2022-06-17 18:39:40|99793.2|99768.2|99793|99743|99803.3|99769.7|99782|99739.2|38
1655491190000|2022-06-17 18:39:50|99794.1|99744.1|99780|99755|99794.8|99756.3|99775.4|99744|50
1655491200000|2022-06-17 18:40:00|99779.6|99754.6|99766.7|99716.7|99786.6|99755.6|99750.4|99711|66
1655491210000|2022-06-17 18:40:10|99765.7|99715.7|99759.7|99709.7|99766.9|99716.9|99758.8|99708.8|49
1655491220000|2022-06-17 18:40:20|99759.5|99709.5|99736|99686|99759.5|99709.5|99736|99686|65
1655491230000|2022-06-17 18:40:30|99737.1|99687.1|99739.7|99689.7|99741.1|99691.1|99737.1|99687.1|46
1655491240000|2022-06-17 18:40:40|99739.6|99689.6|99748|99698|99748|99698|99739.5|99689.5|45
1655491250000|2022-06-17 18:40:50|99748.1|99698.1|99744.3|99694.3|99748.1|99698.1|99742.9|99692.9|46
1655491260000|2022-06-17 18:41:00|99744.1|99694.1|99749.8|99699.8|99749.9|99711.3|99735.5|99692.1|39
1655491270000|2022-06-17 18:41:10|99749.6|99699.6|99744.3|99694.3|99749.6|99709.2|99733.5|99694.3|47
1655491280000|2022-06-17 18:41:20|99744.4|99694.4|99747.8|99697.8|99747.9|99697.9|99744.3|99694.3|30
1655491290000|2022-06-17 18:41:30|99747.7|99697.7|99743.2|99693.2|99748.1|99698.1|99742.1|99692.1|34
1655491300000|2022-06-17 18:41:40|99743.9|99693.9|99744.8|99694.8|99747.9|99697.9|99741.2|99691.2|50
1655491310000|2022-06-17 18:41:50|99744.7|99694.7|99744.3|99694.3|99745.7|99695.7|99741|99691|38
1655491320000|2022-06-17 18:42:00|99744.2|99694.2|99742.9|99692.9|99746.3|99696.3|99742.9|99692.9|32
1655491330000|2022-06-17 18:42:10|99741.7|99691.7|99747.6|99697.6|99747.6|99697.6|99741.2|99691.2|41
1655491340000|2022-06-17 18:42:20|99747.9|99697.9|99746.6|99696.6|99748.3|99698.3|99746.6|99696.6|32
1655491350000|2022-06-17 18:42:30|99746.5|99696.5|99739.1|99689.1|99748.7|99708.4|99733.4|99685|54
1655491360000|2022-06-17 18:42:40|99739|99689|99726.7|99701.7|99743.4|99709.2|99721|99683.9|55
1655491370000|2022-06-17 18:42:50|99726.8|99701.8|99739.9|99689.9|99740.2|99704.1|99719.4|99682.7|52
1655491380000|2022-06-17 18:43:00|99739.8|99689.8|99740.3|99690.3|99742.8|99692.8|99735.8|99685.8|50
1655491390000|2022-06-17 18:43:10|99741.6|99691.6|99733.6|99683.6|99741.6|99691.6|99733.2|99683.2|39
1655491400000|2022-06-17 18:43:20|99733.3|99683.3|99738.9|99688.9|99739.8|99689.8|99733.3|99683.3|32
1655491410000|2022-06-17 18:43:30|99739|99689|99743.1|99693.1|99746.1|99696.1|99739|99689|47
1655491420000|2022-06-17 18:43:40|99743.4|99693.4|99742.4|99692.4|99746|99696|99742|99692|38
1655491430000|2022-06-17 18:43:50|99741.7|99691.7|99748.6|99698.6|99749.6|99699.6|99741.7|99691.7|40
1655491440000|2022-06-17 18:44:00|99747.9|99697.9|99751.8|99701.8|99753.4|99703.4|99747.9|99697.9|43
1655491450000|2022-06-17 18:44:10|99752.5|99702.5|99754.6|99704.6|99756.2|99717.4|99741|99702.2|44
1655491460000|2022-06-17 18:44:20|99755.3|99705.3|99749.6|99699.6|99755.9|99705.9|99749.6|99699.6|43
1655491470000|2022-06-17 18:44:30|99749.5|99699.5|99742.2|99692.2|99749.5|99704.5|99729.3|99689.3|50
1655491480000|2022-06-17 18:44:40|99741.7|99691.7|99735.9|99685.9|99743.1|99693.1|99735.9|99685.9|51
1655491490000|2022-06-17 18:44:50|99735.7|99685.7|99728.9|99703.9|99738.2|99706.3|99728.1|99684.3|44
1655491500000|2022-06-17 18:45:00|99729.9|99704.9|99743.1|99718.1|99743.1|99718.1|99729.9|99704.9|58
1655491510000|2022-06-17 18:45:10|99743.6|99718.6|99745.6|99720.6|99761.6|99725.2|99740.7|99708.5|44
1655491520000|2022-06-17 18:45:20|99745|99720|99766|99716|99768.6|99729.7|99745|99716|37
1655491530000|2022-06-17 18:45:30|99767.8|99717.8|99768.3|99718.3|99769.4|99719.4|99760.9|99710.9|45
1655491540000|2022-06-17 18:45:40|99768.8|99718.8|99768.8|99743.8|99773.7|99743.8|99759.3|99718.3|56
1655491550000|2022-06-17 18:45:50|99769.2|99744.2|99774.6|99749.6|99788.1|99751.2|99766.4|99730.9|56
1655491560000|2022-06-17 18:46:00|99773|99748|99768.5|99743.5|99773|99748|99767.5|99742.5|45
1655491570000|2022-06-17 18:46:10|99768.2|99743.2|99757.8|99732.8|99773.4|99743.5|99756.8|99723.4|49
1655491580000|2022-06-17 18:46:20|99757.7|99732.7|99768.9|99718.9|99769.7|99733.7|99751.4|99713.7|52
1655491590000|2022-06-17 18:46:30|99768.1|99718.1|99766.8|99716.8|99770.1|99720.1|99766.8|99716.8|50
1655491600000|2022-06-17 18:46:40|99766|99716|99760.2|99735.2|99769.9|99735.3|99757.9|99715.5|50
1655491610000|2022-06-17 18:46:50|99760.4|99735.4|99756.9|99731.9|99760.7|99735.7|99754.3|99729.3|47
1655491620000|2022-06-17 18:47:00|99756.8|99731.8|99772.2|99722.2|99774.6|99737.5|99756.8|99721.7|46
1655491630000|2022-06-17 18:47:10|99759.5|99734.5|99756|99731|99759.8|99734.8|99755.9|99730.9|34
1655491640000|2022-06-17 18:47:20|99756.1|99731.1|99789.3|99739.3|99789.5|99745.4|99755.6|99730.6|56
1655491650000|2022-06-17 18:47:30|99789.5|99739.5|99793.3|99743.3|99795.1|99755.8|99779.2|99738.8|54
1655491660000|2022-06-17 18:47:40|99794|99744|99791.7|99741.7|99796.9|99746.9|99791.7|99741.7|36
1655491670000|2022-06-17 18:47:50|99791.5|99741.5|99784.4|99759.4|99795.8|99761.1|99781.5|99741.5|51
1655491680000|2022-06-17 18:48:00|99784.6|99759.6|99789.5|99739.5|99793.8|99759.8|99780.2|99736.4|55
1655491690000|2022-06-17 18:48:10|99789.4|99739.4|99777|99752|99794|99756.7|99776.6|99738.9|46
1655491700000|2022-06-17 18:48:20|99777.1|99752.1|99790|99740|99793.6|99752.2|99776.9|99737|51
1655491710000|2022-06-17 18:48:30|99790.8|99740.8|99786.3|99736.3|99791.1|99741.1|99786.3|99736.3|38
1655491720000|2022-06-17 18:48:40|99785.9|99735.9|99772.5|99747.5|99785.9|99749.9|99770.4|99735.9|46
1655491730000|2022-06-17 18:48:50|99772.1|99747.1|99783.5|99733.5|99783.5|99748.1|99770.2|99731.6|32
1655491740000|2022-06-17 18:49:00|99783.4|99733.4|99785|99735|99789.8|99739.8|99783.2|99733.2|50
1655491750000|2022-06-17 18:49:10|99784.8|99734.8|99790.1|99740.1|99790.2|99740.2|99783.6|99733.6|34
1655491760000|2022-06-17 18:49:20|99790|99740|99788.8|99738.8|99791.3|99741.3|99788.5|99738.5|40
1655491770000|2022-06-17 18:49:30|99789.6|99739.6|99791.1|99741.1|99793.7|99754.3|99779.2|99738.8|41
1655491780000|2022-06-17 18:49:40|99791.2|99741.2|99792.5|99742.5|99792.6|99742.6|99789.7|99739.7|49
1655491790000|2022-06-17 18:49:50|99793.6|99743.6|99784.3|99759.3|99796.3|99761|99783.4|99738.9|51
1655491800000|2022-06-17 18:50:00|99784.6|99759.6|99780.5|99755.5|99798.8|99765.3|99780.5|99742.7|60
1655491810000|2022-06-17 18:50:10|99782.5|99757.5|99784.4|99759.4|99785.1|99760.1|99780.7|99755.7|61
1655491820000|2022-06-17 18:50:20|99784.1|99759.1|99802.1|99752.1|99809.7|99770.6|99783.5|99752.1|65
1655491830000|2022-06-17 18:50:30|99801.7|99751.7|99795.2|99770.2|99805.1|99770.7|99793.4|99748.8|58
1655491840000|2022-06-17 18:50:40|99794.5|99769.5|99801.6|99776.6|99814.1|99778.6|99793.6|99763|57
1655491850000|2022-06-17 18:50:50|99803.1|99778.1|99803.7|99778.7|99815.3|99779|99798.6|99762.8|45
1655491860000|2022-06-17 18:51:00|99803.5|99778.5|99795|99770|99812.7|99778.6|99794.7|99760.4|43
1655491870000|2022-06-17 18:51:10|99806.7|99756.7|99796.2|99771.2|99808.5|99773.2|99796|99756.4|46
1655491880000|2022-06-17 18:51:20|99796.3|99771.3|99794|99769|99798.7|99773.7|99794|99769|39
1655491890000|2022-06-17 18:51:30|99794.2|99769.2|99793.7|99768.7|99794.4|99769.4|99792.3|99767.3|29
1655491900000|2022-06-17 18:51:40|99794.9|99769.9|99794.1|99769.1|99796.6|99771.6|99794|99769|33
1655491910000|2022-06-17 18:51:50|99793.8|99768.8|99810.2|99760.2|99812.9|99769.9|99793.2|99759.5|39
1655491920000|2022-06-17 18:52:00|99809.6|99759.6|99806.8|99756.8|99810.5|99760.5|99806.7|99756.7|52
1655491930000|2022-06-17 18:52:10|99806.4|99756.4|99798.6|99773.6|99807.8|99773.6|99797.1|99755.6|53
1655491940000|2022-06-17 18:52:20|99798.5|99773.5|99808.8|99783.8|99810.3|99784.4|99798.5|99759.6|49
1655491950000|2022-06-17 18:52:30|99808.6|99783.6|99819|99769|99824.9|99783.6|99808|99768.9|49
1655491960000|2022-06-17 18:52:40|99820.5|99770.5|99820.7|99770.7|99824.7|99774.7|99817.9|99767.9|59
1655491970000|2022-06-17 18:52:50|99821|99771|99821.5|99771.5|99824.4|99786.5|99810.1|99770.3|43
1655491980000|2022-06-17 18:53:00|99821.1|99771.1|99800.4|99775.4|99823.2|99777.4|99795.5|99758.3|57
1655491990000|2022-06-17 18:53:10|99802.1|99777.1|99800.4|99775.4|99802.1|99777.1|99799.4|99774.4|36
1655492000000|2022-06-17 18:53:20|99800.3|99775.3|99800.1|99775.1|99801.3|99776.3|99799.1|99774.1|22
1655492010000|2022-06-17 18:53:30|99801.8|99776.8|99800.8|99775.8|99813.9|99776.8|99800|99760.2|42
1655492020000|2022-06-17 18:53:40|99800.6|99775.6|99807.2|99782.2|99817.1|99782.7|99800.6|99763.4|31
1655492030000|2022-06-17 18:53:50|99806.7|99781.7|99805.7|99780.7|99807.3|99782.3|99803.1|99778.1|34
1655492040000|2022-06-17 18:54:00|99805.5|99780.5|99805.6|99780.6|99806.7|99781.7|99805.2|99780.2|26
1655492050000|2022-06-17 18:54:10|99805.9|99780.9|99827.1|99777.1|99829.5|99789.8|99805.6|99774.3|34
1655492060000|2022-06-17 18:54:20|99826|99776|99825.1|99775.1|99826.2|99776.2|99824.6|99774.6|27
1655492070000|2022-06-17 18:54:30|99825.3|99775.3|99818.4|99768.4|99825.3|99784.3|99807.9|99768.2|47
1655492080000|2022-06-17 18:54:40|99818.5|99768.5|99818.3|99768.3|99819|99780.4|99801.4|99763.3|44
1655492090000|2022-06-17 18:54:50|99817.8|99767.8|99817.9|99767.9|99819.7|99769.7|99817.2|99767.2|23
1655492100000|2022-06-17 18:55:00|99819|99769|99819.9|99769.9|99822|99772|99818.9|99768.9|39
1655492110000|2022-06-17 18:55:10|99820.2|99770.2|99820|99770|99823.2|99773.2|99817.6|99767.6|38
1655492120000|2022-06-17 18:55:20|99821.2|99771.2|99824.5|99774.5|99824.9|99774.9|99821.2|99771.2|16
1655492130000|2022-06-17 18:55:30|99824.6|99774.6|99824|99774|99825.4|99775.4|99821.9|99771.9|41
1655492140000|2022-06-17 18:55:40|99823.6|99773.6|99823.9|99773.9|99824.1|99786.3|99806.8|99770.6|50
1655492150000|2022-06-17 18:55:50|99824.2|99774.2|99824.7|99774.7|99825.6|99787.8|99811|99771.3|39
1655492160000|2022-06-17 18:56:00|99824.5|99774.5|99837.1|99787.1|99837.1|99794.9|99819.4|99774.1|46
1655492170000|2022-06-17 18:56:10|99837.5|99787.5|99826|99801|99838.7|99801.5|99818.4|99780|56
1655492180000|2022-06-17 18:56:20|99824.7|99799.7|99824.1|99799.1|99828.9|99803.9|99824.1|99799.1|29
1655492190000|2022-06-17 18:56:30|99824.2|99799.2|99833.9|99808.9|99846.9|99811|99823.2|99790.1|55
1655492200000|2022-06-17 18:56:40|99833.8|99808.8|99850.2|99800.2|99854.3|99815.7|99832|99797.7|53
1655492210000|2022-06-17 18:56:50|99850.1|99800.1|99850.4|99800.4|99852.8|99802.8|99846.7|99796.7|50
1655492220000|2022-06-17 18:57:00|99850.3|99800.3|99855.8|99805.8|99857.1|99807.1|99848.1|99798.1|50
1655492230000|2022-06-17 18:57:10|99854|99804|99849|99799|99855.6|99805.6|99847.3|99797.3|52
1655492240000|2022-06-17 18:57:20|99849.1|99799.1|99851|99801|99852.1|99802.1|99845|99795|52
1655492250000|2022-06-17 18:57:30|99850.4|99800.4|99851.9|99801.9|99857.4|99807.4|99849.6|99799.6|51
1655492260000|2022-06-17 18:57:40|99852.9|99802.9|99852|99802|99855.8|99805.8|99852|99802|35
1655492270000|2022-06-17 18:57:50|99852.6|99802.6|99853.9|99803.9|99859.8|99816|99841|99802.6|59
1655492280000|2022-06-17 18:58:00|99854.4|99804.4|99863.3|99813.3|99864.3|99820.8|99845.3|99798.6|60
1655492290000|2022-06-17 18:58:10|99863|99813|99876.2|99826.2|99876.2|99838.7|99859.7|99811.9|42
1655492300000|2022-06-17 18:58:20|99875.8|99825.8|99878|99828|99879.3|99842.7|99863|99825.2|49
1655492310000|2022-06-17 18:58:30|99876.8|99826.8|99868|99843|99879.3|99843|99866.3|99826.8|44
1655492320000|2022-06-17 18:58:40|99867.8|99842.8|99868.2|99843.2|99881.4|99844.8|99865.6|99828.1|51
1655492330000|2022-06-17 18:58:50|99868.4|99843.4|99868.4|99843.4|99884.6|99848.3|99866.4|99831.1|59
1655492340000|2022-06-17 18:59:00|99867.7|99842.7|99882.5|99832.5|99885.5|99842.8|99862.2|99821|67
1655492350000|2022-06-17 18:59:10|99881.6|99831.6|99873|99848|99881.6|99848.1|99863.8|99825.5|71
1655492360000|2022-06-17 18:59:20|99873.9|99848.9|99872.7|99847.7|99875.5|99850.5|99867.4|99842.4|55
1655492370000|2022-06-17 18:59:30|99872.1|99847.1|99862.1|99837.1|99881.6|99848.7|99857.7|99821.4|58
1655492380000|2022-06-17 18:59:40|99863.2|99838.2|99868.5|99843.5|99873.2|99845.1|99854.6|99817.3|65
1655492390000|2022-06-17 18:59:50|99868.3|99843.3|99871.3|99846.3|99878.5|99853.5|99868.3|99843.3|72
1655492400000|2022-06-17 19:00:00|99871.9|99846.9|99854.1|99829.1|99871.9|99846.9|99853.7|99828.7|70
1655492410000|2022-06-17 19:00:10|99854.4|99829.4|99835.9|99810.9|99864.7|99839.7|99835.9|99810|70
1655492420000|2022-06-17 19:00:20|99816|99791|99844|99819|99847|99822|99813.1|99780.9|62
1655492430000|2022-06-17 19:00:30|99844.6|99819.6|99851.1|99826.1|99862.6|99827.5|99839.9|99807.1|62
1655492440000|2022-06-17 19:00:40|99851.2|99826.2|99858.8|99808.8|99867.3|99826.2|99850.5|99808.8|43
1655492450000|2022-06-17 19:00:50|99859.6|99809.6|99860.5|99810.5|99864.7|99814.7|99859.4|99809.4|42
1655492460000|2022-06-17 19:01:00|99860.7|99810.7|99863.1|99813.1|99868.7|99818.7|99858.8|99808.8|65
1655492470000|2022-06-17 19:01:10|99863|99813|99874.5|99824.5|99876|99826|99862.8|99812.8|50
1655492480000|2022-06-17 19:01:20|99874.3|99824.3|99864.7|99814.7|99877.4|99843.9|99853.6|99814.6|60
1655492490000|2022-06-17 19:01:30|99864.4|99814.4|99853.5|99828.5|99866.6|99828.5|99847.7|99811|58
1655492500000|2022-06-17 19:01:40|99852|99827|99907.6|99857.6|99907.6|99863.5|99848.5|99823.5|69
1655492510000|2022-06-17 19:01:50|99921.3|99871.3|99873.5|99823.5|99925.6|99882.8|99857.3|99816.5|77
1655492520000|2022-06-17 19:02:00|99876|99826|99881.7|99831.7|99882.8|99832.8|99875.7|99825.7|66
1655492530000|2022-06-17 19:02:10|99881.9|99831.9|99841|99816|99881.9|99837.4|99838.6|99808|70
1655492540000|2022-06-17 19:02:20|99840.4|99815.4|99851.1|99801.1|99863.8|99822.2|99837.4|99800.9|64
1655492550000|2022-06-17 19:02:30|99851.2|99826.2|99889.9|99839.9|99892.6|99846.8|99851.2|99826.2|71
1655492560000|2022-06-17 19:02:40|99889.6|99839.6|99906.1|99856.1|99906.1|99863.6|99888.5|99839.6|53
1655492570000|2022-06-17 19:02:50|99906.3|99856.3|99882.9|99857.9|99906.3|99860.9|99877.9|99839.1|69
1655492580000|2022-06-17 19:03:00|99881.7|99856.7|99872.1|99847.1|99891.4|99857.3|99866.7|99832|60
1655492590000|2022-06-17 19:03:10|99871.5|99846.5|99867.7|99842.7|99885.9|99847.8|99867.7|99832.5|56
1655492600000|2022-06-17 19:03:20|99867.1|99842.1|99883.4|99833.4|99884.1|99844.1|99866.4|99829.1|63
1655492610000|2022-06-17 19:03:30|99882.5|99832.5|99889|99839|99892.1|99849.2|99868.3|99832.5|66
1655492620000|2022-06-17 19:03:40|99887.4|99837.4|99890.7|99840.7|99891.7|99841.7|99887.4|99837.4|48
1655492630000|2022-06-17 19:03:50|99890.5|99840.5|99903|99853|99904.6|99854.6|99890.2|99840.2|56
1655492640000|2022-06-17 19:04:00|99903.4|99853.4|99899.3|99849.3|99906.2|99856.2|99898.3|99848.3|70
1655492650000|2022-06-17 19:04:10|99898.9|99848.9|99898.8|99848.8|99906.2|99856.2|99898.3|99848.3|51
1655492660000|2022-06-17 19:04:20|99899|99849|99892.4|99842.4|99899.6|99849.6|99892.3|99842.3|64
1655492670000|2022-06-17 19:04:30|99891.9|99841.9|99889.8|99864.8|99903|99864.8|99886.5|99841.9|54
1655492680000|2022-06-17 19:04:40|99887.6|99862.6|99884.7|99859.7|99888.5|99863.5|99884|99859|36
1655492690000|2022-06-17 19:04:50|99885.2|99860.2|99891.8|99866.8|99891.8|99866.8|99885.2|99860.2|38
1655492700000|2022-06-17 19:05:00|99904.5|99854.5|99893.2|99868.2|99906.2|99868.2|99893.2|99853.3|32
1655492710000|2022-06-17 19:05:10|99892.7|99867.7|99889.8|99864.8|99896.3|99871.3|99886.7|99861.7|45
1655492720000|2022-06-17 19:05:20|99889.9|99864.9|99914.2|99864.2|99915.7|99873.1|99889.9|99860.4|51
1655492730000|2022-06-17 19:05:30|99912.9|99862.9|99911.7|99861.7|99912.9|99862.9|99904.3|99854.3|42
1655492740000|2022-06-17 19:05:40|99911.9|99861.9|99913.3|99863.3|99914.2|99864.2|99910.5|99860.5|36
1655492750000|2022-06-17 19:05:50|99913|99863|99916|99866|99916.3|99866.3|99912.8|99862.8|29
1655492760000|2022-06-17 19:06:00|99915.9|99865.9|99931.4|99881.4|99932.4|99894.9|99914.1|99865.4|47
1655492770000|2022-06-17 19:06:10|99930.8|99880.8|99943.4|99893.4|99943.4|99893.4|99930.8|99880.8|59
1655492780000|2022-06-17 19:06:20|99941.6|99891.6|99952.1|99902.1|99956.5|99918.4|99932.5|99891.6|61
1655492790000|2022-06-17 19:06:30|99952.3|99902.3|99949.8|99899.8|99953.7|99903.7|99948.8|99898.8|39
1655492800000|2022-06-17 19:06:40|99948.7|99898.7|99942.7|99892.7|99949.4|99899.4|99939.4|99889.4|46
1655492810000|2022-06-17 19:06:50|99942.4|99892.4|99947.1|99897.1|99947.2|99897.2|99942.3|99892.3|41
1655492820000|2022-06-17 19:07:00|99947|99897|99937.6|99887.6|99947.2|99902.2|99924|99885.3|55
1655492830000|2022-06-17 19:07:10|99940.4|99890.4|99937.9|99887.9|99940.4|99890.4|99934.4|99884.4|55
1655492840000|2022-06-17 19:07:20|99938.2|99888.2|99937.1|99887.1|99939.9|99889.9|99936.5|99886.5|44
1655492850000|2022-06-17 19:07:30|99937.2|99887.2|99924.4|99899.4|99940.3|99899.4|99919.1|99882.6|57
1655492860000|2022-06-17 19:07:40|99923.4|99898.4|99931.4|99881.4|99936.8|99899.3|99916.6|99878.4|60
1655492870000|2022-06-17 19:07:50|99931.6|99881.6|99939.9|99889.9|99942.1|99896.4|99918.9|99879.4|65
1655492880000|2022-06-17 19:08:00|99940|99890|99941.5|99891.5|99943.6|99893.6|99939.5|99889.5|47
1655492890000|2022-06-17 19:08:10|99941.3|99891.3|99926.1|99901.1|99941.3|99903.8|99924.9|99881.2|60
1655492900000|2022-06-17 19:08:20|99925.9|99900.9|99937.6|99887.6|99939|99901.3|99920|99881.2|62
1655492910000|2022-06-17 19:08:30|99938|99888|99924.7|99899.7|99941.7|99904|99924.5|99883.9|61
1655492920000|2022-06-17 19:08:40|99924.6|99899.6|99929.7|99879.7|99935.3|99900.8|99916.4|99877.7|60
1655492930000|2022-06-17 19:08:50|99930|99880|99929|99879|99932|99882|99925.5|99875.5|67
1655492940000|2022-06-17 19:09:00|99929.3|99879.3|99935|99885|99936.6|99886.6|99926.2|99876.2|59
1655492950000|2022-06-17 19:09:10|99934.1|99884.1|99924.4|99899.4|99939.9|99902.9|99922.4|99881.7|58
1655492960000|2022-06-17 19:09:20|99924|99899|99918.8|99893.8|99931|99902.3|99917.6|99881|63
1655492970000|2022-06-17 19:09:30|99919.3|99894.3|99921.8|99896.8|99923.1|99898.1|99917.4|99892.4|55
1655492980000|2022-06-17 19:09:40|99922.2|99897.2|99920|99895|99935.8|99900|99920|99882|59
1655492990000|2022-06-17 19:09:50|99921.1|99896.1|99923.7|99898.7|99925.3|99900.3|99921.1|99896.1|43
1655493000000|2022-06-17 19:10:00|99923.4|99898.4|99925.6|99900.6|99935.6|99903.5|99919|99882|61
1655493010000|2022-06-17 19:10:10|99925.3|99900.3|99956.3|99906.3|99964.1|99914.1|99919.7|99886.4|65
1655493020000|2022-06-17 19:10:20|99955.8|99905.8|99975.5|99925.5|99977.5|99927.5|99955.8|99905.8|64
1655493030000|2022-06-17 19:10:30|99974.8|99924.8|99964.4|99914.4|99977|99933.3|99958|99908|70
1655493040000|2022-06-17 19:10:40|99965|99915|99970.6|99920.6|99970.6|99920.6|99965|99915|62
1655493050000|2022-06-17 19:10:50|99969.8|99919.8|99971|99921|99973.4|99923.4|99967.6|99917.6|69
1655493060000|2022-06-17 19:11:00|99971.5|99921.5|99972.2|99922.2|99976.4|99926.4|99970.3|99920.3|48
1655493070000|2022-06-17 19:11:10|99972.8|99922.8|99963.5|99913.5|99973.9|99923.9|99963.5|99913.5|57
1655493080000|2022-06-17 19:11:20|99962|99912|99961.6|99911.6|99963.7|99913.7|99960|99910|42
1655493090000|2022-06-17 19:11:30|99962.1|99912.1|99962|99912|99968.8|99918.8|99962|99912|55
1655493100000|2022-06-17 19:11:40|99961.2|99911.2|99961.9|99911.9|99964.9|99927.6|99949.6|99908.5|44
1655493110000|2022-06-17 19:11:50|99962.4|99912.4|99975.6|99925.6|99976.4|99937.6|99954.4|99907|64
1655493120000|2022-06-17 19:12:00|99975.7|99925.7|99979|99929|99980.5|99941.5|99965.6|99925.1|49
1655493130000|2022-06-17 19:12:10|99978.9|99928.9|99978.3|99953.3|99987|99954.9|99964.5|99928.9|45
1655493140000|2022-06-17 19:12:20|99978.7|99953.7|99988.2|99938.2|99992.5|99954.8|99978.5|99938.2|38
1655493150000|2022-06-17 19:12:30|99988.6|99938.6|99978.6|99953.6|99995.7|99959.1|99978.4|99938.6|59
1655493160000|2022-06-17 19:12:40|99979|99954|99982.9|99932.9|99987.4|99957.5|99973.5|99932.6|51
1655493170000|2022-06-17 19:12:50|99982.4|99932.4|99986.1|99936.1|99987.6|99952.3|99968.7|99924.7|62
1655493180000|2022-06-17 19:13:00|99985.6|99935.6|99988.8|99938.8|99991.6|99941.6|99985.6|99935.6|53
1655493190000|2022-06-17 19:13:10|99988.7|99938.7|99973.9|99948.9|99991.9|99955.2|99972.3|99933.4|58
1655493200000|2022-06-17 19:13:20|99974|99949|99987.2|99937.2|99987.4|99949.1|99973.3|99935.9|31
1655493210000|2022-06-17 19:13:30|99987.8|99937.8|99990.7|99940.7|99991.3|99941.3|99987.8|99937.8|48
1655493220000|2022-06-17 19:13:40|99990.8|99940.8|99989.2|99939.2|99990.9|99940.9|99987.2|99937.2|55
1655493230000|2022-06-17 19:13:50|99989.1|99939.1|99988.2|99938.2|99990|99940|99987.6|99937.6|35
1655493240000|2022-06-17 19:14:00|99988|99938|99997.7|99947.7|100003.7|99960.3|99976.2|99938|55
1655493250000|2022-06-17 19:14:10|99997.1|99947.1|99998.6|99948.6|100000.4|99950.4|99997|99947|45
1655493260000|2022-06-17 19:14:20|100000.6|99950.6|100003.5|99953.5|100006.4|99956.4|99998|99948|68
1655493270000|2022-06-17 19:14:30|100003.9|99953.9|99998.1|99948.1|100003.9|99953.9|99993.5|99943.5|33
1655493280000|2022-06-17 19:14:40|99997.5|99947.5|100001.3|99951.3|100007.1|99959.7|99984.7|99939|56
1655493290000|2022-06-17 19:14:50|100001.7|99951.7|99995.3|99945.3|100002.3|99952.3|99994.2|99944.2|44
1655493300000|2022-06-17 19:15:00|99996.1|99946.1|100001.7|99951.7|100002.7|99952.7|99994.6|99944.6|54
1655493310000|2022-06-17 19:15:10|100000.8|99950.8|100010.6|99960.6|100012.4|99962.4|100000.1|99950.1|50
1655493320000|2022-06-17 19:15:20|100010.3|99960.3|100009.5|99959.5|100013.3|99963.3|100004.9|99954.9|42
1655493330000|2022-06-17 19:15:30|100008.1|99958.1|100003.4|99953.4|100009.3|99959.3|100000.9|99950.9|38
1655493340000|2022-06-17 19:15:40|100004.7|99954.7|99993.5|99943.5|100006.3|99956.3|99992.8|99942.8|45
1655493350000|2022-06-17 19:15:50|99992.5|99942.5|99994.7|99944.7|100001.7|99951.7|99989.1|99939.1|65
1655493360000|2022-06-17 19:16:00|99995.5|99945.5|100007.6|99957.6|100007.6|99957.6|99995.5|99945.5|64
1655493370000|2022-06-17 19:16:10|100005.8|99955.8|100011.4|99961.4|100012.1|99962.1|100002.5|99952.5|60
1655493380000|2022-06-17 19:16:20|100011|99961|99994|99944|100013.8|99963.8|99994|99944|59
1655493390000|2022-06-17 19:16:30|99994.8|99944.8|99991.5|99941.5|99996.7|99946.7|99982.5|99932.5|65
1655493400000|2022-06-17 19:16:40|99992.2|99942.2|99992.9|99942.9|99999.4|99949.4|99989.9|99939.9|56
1655493410000|2022-06-17 19:16:50|99993.3|99943.3|99997.1|99947.1|99997.1|99957.9|99980.2|99933.9|48
1655493420000|2022-06-17 19:17:00|99997.7|99947.7|99993.7|99943.7|99997.7|99947.7|99988.4|99938.4|51
1655493430000|2022-06-17 19:17:10|99994.7|99944.7|99997.7|99947.7|100000.5|99960.7|99985.3|99944|50
1655493440000|2022-06-17 19:17:20|99998.1|99948.1|99991.7|99941.7|100005|99955|99991.7|99941.7|56
1655493450000|2022-06-17 19:17:30|99992|99942|99981.9|99931.9|99998.9|99953.5|99978.5|99931.9|77
1655493460000|2022-06-17 19:17:40|99980.1|99930.1|99984.1|99934.1|99985.3|99945.3|99966.7|99928.4|47
1655493470000|2022-06-17 19:17:50|99984.3|99934.3|99983.7|99933.7|99986|99936|99982.4|99932.4|37
1655493480000|2022-06-17 19:18:00|99983.2|99933.2|99958.2|99933.2|99983.2|99946.9|99958.2|99925.6|53
1655493490000|2022-06-17 19:18:10|99961.3|99936.3|99981.1|99931.1|99995.4|99945.4|99961.1|99927.5|76
1655493500000|2022-06-17 19:18:20|99980.8|99930.8|99976.3|99926.3|99985.1|99935.1|99971|99921|61
1655493510000|2022-06-17 19:18:30|99976.2|99926.2|99967.8|99917.8|99993.1|99943.1|99953.6|99915.2|63
1655493520000|2022-06-17 19:18:40|99968.4|99918.4|99969.6|99919.6|99972.3|99922.3|99962.6|99912.6|62
1655493530000|2022-06-17 19:18:50|99971.3|99921.3|99970.1|99920.1|99972.9|99922.9|99965.6|99915.6|45
1655493540000|2022-06-17 19:19:00|99971.5|99921.5|99972.8|99922.8|99974.6|99924.6|99968.2|99918.2|55
1655493550000|2022-06-17 19:19:10|99972.6|99922.6|99975.3|99925.3|99977.4|99936.4|99961.4|99919.3|56
1655493560000|2022-06-17 19:19:20|99975|99925|99972.5|99922.5|99975.9|99933.1|99958.1|99914.2|62
1655493570000|2022-06-17 19:19:30|99971.8|99921.8|99970.2|99920.2|99976.5|99926.5|99967.7|99917.7|60
1655493580000|2022-06-17 19:19:40|99973.1|99923.1|99961.9|99936.9|99973.1|99936.9|99957.1|99916|61
1655493590000|2022-06-17 19:19:50|99961.4|99936.4|99968.5|99918.5|99972.3|99936.4|99951.8|99912.5|66
1655493600000|2022-06-17 19:20:00|99968.1|99918.1|99971.3|99921.3|100007.5|99925.6|99954.1|99881.6|65
1655493610000|2022-06-17 19:20:10|99971.2|99921.2|99969.6|99919.6|99974|99924|99965.9|99915.9|66
1655493620000|2022-06-17 19:20:20|99967.3|99917.3|99968.8|99918.8|99979.5|99929.5|99932.6|99882.6|75
1655493630000|2022-06-17 19:20:30|99967.5|99917.5|99973.5|99923.5|99974.5|99924.5|99966.3|99916.3|57
1655493640000|2022-06-17 19:20:40|99973.3|99923.3|99972|99922|99973.5|99923.5|99969.5|99919.5|50
1655493650000|2022-06-17 19:20:50|99971.9|99921.9|99978|99928|99980.2|99930.2|99971.8|99921.8|43
1655493660000|2022-06-17 19:21:00|99977.2|99927.2|99977.8|99927.8|99978.1|99928.1|99973.7|99923.7|55
1655493670000|2022-06-17 19:21:10|99975.4|99925.4|99987.1|99937.1|99987.1|99937.1|99975.4|99925.4|61
1655493680000|2022-06-17 19:21:20|99986.8|99936.8|99985.9|99935.9|99992|99942|99983.1|99933.1|55
1655493690000|2022-06-17 19:21:30|99985.8|99935.8|99989.5|99939.5|99991.4|99950.1|99974.5|99935.8|56
1655493700000|2022-06-17 19:21:40|99990.8|99940.8|99992.3|99942.3|99995.9|99945.9|99987.9|99937.9|66
1655493710000|2022-06-17 19:21:50|99992.2|99942.2|100011|99961|100012.7|99962.7|99989.7|99939.7|62
1655493720000|2022-06-17 19:22:00|100012.3|99962.3|99965.9|99940.9|100015.4|99965.4|99965.8|99928.3|68
1655493730000|2022-06-17 19:22:10|99966|99941|99957.7|99932.7|99980.9|99941|99957.7|99922.2|50
1655493740000|2022-06-17 19:22:20|99958.9|99933.9|99950.8|99900.8|99973.5|99936.8|99938.2|99900.5|55
1655493750000|2022-06-17 19:22:30|99953.4|99903.4|99934|99909|99953.4|99912.6|99933.7|99892.8|43
1655493760000|2022-06-17 19:22:40|99934.9|99909.9|99942|99892|99944.9|99911.3|99928.3|99888.5|62
1655493770000|2022-06-17 19:22:50|99943.6|99893.6|99940.3|99890.3|99944.7|99908.3|99927|99884.6|70
1655493780000|2022-06-17 19:23:00|99939.8|99889.8|99943.5|99893.5|99944.6|99894.6|99939.6|99889.6|39
1655493790000|2022-06-17 19:23:10|99943.7|99893.7|99934.7|99909.7|99949.3|99911.5|99931.5|99893.7|45
1655493800000|2022-06-17 19:23:20|99934.5|99909.5|99947.8|99897.8|99947.8|99910.6|99932.7|99897.2|37
1655493810000|2022-06-17 19:23:30|99947.9|99897.9|99934.6|99909.6|99948.7|99910.9|99933.1|99892.6|43
1655493820000|2022-06-17 19:23:40|99935.5|99910.5|99941.3|99916.3|99953.9|99918.2|99935|99899.7|44
1655493830000|2022-06-17 19:23:50|99941|99916|99937.3|99912.3|99954|99918|99937|99900.8|42
1655493840000|2022-06-17 19:24:00|99937.4|99912.4|99938.5|99913.5|99940.1|99915.1|99936.7|99911.7|45
1655493850000|2022-06-17 19:24:10|99938.7|99913.7|99962.5|99937.5|99973.9|99938.5|99937.7|99912.7|52
1655493860000|2022-06-17 19:24:20|99962.8|99937.8|99953.9|99903.9|99962.8|99937.8|99941.5|99900|65
1655493870000|2022-06-17 19:24:30|99953.5|99903.5|99938.4|99913.4|99953.5|99914.8|99936.4|99897.5|45
1655493880000|2022-06-17 19:24:40|99937.2|99912.2|99951.9|99901.9|99975.6|99942.4|99937.2|99896.7|62
1655493890000|2022-06-17 19:24:50|99952.2|99902.2|99949.2|99899.2|99952.2|99914.1|99933.2|99891.6|66
1655493900000|2022-06-17 19:25:00|99950.9|99900.9|99930|99905|99951.7|99909.8|99928.8|99892.5|49
1655493910000|2022-06-17 19:25:10|99929.9|99904.9|99927.4|99902.4|99944.7|99906.2|99926.9|99886.1|51
1655493920000|2022-06-17 19:25:20|99928|99903|99928.7|99903.7|99945.1|99907.1|99926.5|99884.3|52
1655493930000|2022-06-17 19:25:30|99943.2|99893.2|99943.4|99893.4|99947.7|99907.9|99927.8|99889|62
1655493940000|2022-06-17 19:25:40|99943.1|99893.1|99948.1|99898.1|99949.9|99899.9|99938.2|99888.2|59
1655493950000|2022-06-17 19:25:50|99945.7|99895.7|99967.5|99917.5|99973.5|99923.5|99934.9|99893.9|63
1655493960000|2022-06-17 19:26:00|99969.1|99919.1|99981.5|99931.5|99991.2|99941.2|99964.6|99914.6|69
1655493970000|2022-06-17 19:26:10|99981|99931|99968.1|99918.1|99981|99931|99967.6|99917.6|57
1655493980000|2022-06-17 19:26:20|99968|99918|99959|99909|99969.2|99919.2|99957.2|99907.2|67
1655493990000|2022-06-17 19:26:30|99958.1|99908.1|99948.1|99898.1|99965|99923.7|99943.5|99896.4|66
1655494000000|2022-06-17 19:26:40|99949.2|99899.2|99950|99900|99950.2|99900.2|99947.5|99897.5|35
1655494010000|2022-06-17 19:26:50|99949|99899|99945.1|99895.1|99953.9|99903.9|99945.1|99895.1|55
1655494020000|2022-06-17 19:27:00|99945.9|99895.9|99942.1|99892.1|99950.1|99900.1|99935.6|99885.6|57
1655494030000|2022-06-17 19:27:10|99945.4|99895.4|99942.4|99892.4|99945.4|99895.4|99939.2|99889.2|54
1655494040000|2022-06-17 19:27:20|99943.5|99893.5|99943.3|99893.3|99955.3|99905.3|99941.6|99891.6|56
1655494050000|2022-06-17 19:27:30|99942.1|99892.1|99939.4|99889.4|99942.6|99892.6|99936.1|99886.1|44
1655494060000|2022-06-17 19:27:40|99939.3|99889.3|99943.5|99893.5|99944.2|99906.9|99922.4|99881.3|57
1655494070000|2022-06-17 19:27:50|99943.8|99893.8|99952|99902|99957.4|99907.4|99938.6|99888.6|59
1655494080000|2022-06-17 19:28:00|99953.7|99903.7|99971.8|99921.8|99981.3|99932.3|99951.5|99901.5|75
1655494090000|2022-06-17 19:28:10|99970.4|99920.4|99966.6|99916.6|99979.9|99942.2|99961.1|99916.5|71
1655494100000|2022-06-17 19:28:20|99953|99928|99950.8|99925.8|99954.4|99929.4|99950.3|99925.3|39
1655494110000|2022-06-17 19:28:30|99948.4|99923.4|99944.9|99919.9|99948.9|99923.9|99944.1|99919.1|41
1655494120000|2022-06-17 19:28:40|99945.1|99920.1|99957.6|99907.6|99957.7|99920.3|99939.7|99904.4|34
1655494130000|2022-06-17 19:28:50|99957.3|99907.3|99940.3|99890.3|99957.3|99907.3|99929.7|99890.3|45
1655494140000|2022-06-17 19:29:00|99940.1|99890.1|99942.5|99892.5|99945.5|99895.5|99935.6|99885.6|48
1655494150000|2022-06-17 19:29:10|99942.3|99892.3|99946.7|99896.7|99949.3|99910.9|99930.4|99892.2|47
1655494160000|2022-06-17 19:29:20|99946.9|99896.9|99964|99914|99967|99917|99946.9|99896.9|64
1655494170000|2022-06-17 19:29:30|99967|99917|99960.7|99935.7|99980.5|99943.1|99960.7|99917|69
1655494180000|2022-06-17 19:29:40|99959.8|99934.8|99970.9|99920.9|99978|99936.9|99955.1|99918.4|55
1655494190000|2022-06-17 19:29:50|99971.6|99921.6|99971.8|99921.8|99978.7|99938.8|99961.3|99919|53
1655494200000|2022-06-17 19:30:00|99973.6|99923.6|99987.7|99937.7|99992.4|99952.4|99973.3|99923.3|69
1655494210000|2022-06-17 19:30:10|99987.6|99937.6|99984.6|99934.6|99991.7|99941.7|99983.8|99933.8|66
1655494220000|2022-06-17 19:30:20|99986.8|99936.8|99983.4|99933.4|99989.1|99951.8|99974.5|99926.5|62
1655494230000|2022-06-17 19:30:30|99983.6|99933.6|99980|99930|99983.6|99933.6|99979.5|99929.5|37
1655494240000|2022-06-17 19:30:40|99980.3|99930.3|99985.7|99935.7|100003.8|99953.8|99980|99930|59
1655494250000|2022-06-17 19:30:50|99985.6|99935.6|99982.4|99932.4|100013.6|99949.9|99961.9|99885.6|68
1655494260000|2022-06-17 19:31:00|99981|99931|99971.6|99921.6|99993.4|99943.4|99963|99913|75
1655494270000|2022-06-17 19:31:10|99972.7|99922.7|100023.1|99973.1|100055.4|99975.3|99968.2|99918.2|65
1655494280000|2022-06-17 19:31:20|100022.8|99972.8|100031.3|99981.3|100067.4|99999.7|100013.5|99941.9|74
1655494290000|2022-06-17 19:31:30|100033.1|99983.1|100023.2|99973.2|100087.1|100000.6|100022.8|99932.4|70
1655494300000|2022-06-17 19:31:40|100024.1|99974.1|100026.5|99976.5|100065.1|99976.7|100016.5|99934.1|74
1655494310000|2022-06-17 19:31:50|100027.2|99977.2|99986.2|99936.2|100027.9|99977.9|99983.1|99933.1|63
1655494320000|2022-06-17 19:32:00|99991.4|99941.4|99987|99937|100002.7|99952.7|99984.4|99934.4|57
1655494330000|2022-06-17 19:32:10|99988.3|99938.3|99997.2|99947.2|100039.2|99959.5|99979.8|99890|64
1655494340000|2022-06-17 19:32:20|99997.8|99947.8|99984.3|99934.3|100039.1|99955.2|99979.9|99900.5|63
1655494350000|2022-06-17 19:32:30|99981.3|99931.3|99980.7|99930.7|100004|99957.5|99970.2|99928|58
1655494360000|2022-06-17 19:32:40|99979.8|99929.8|99975.1|99925.1|99990.9|99940.9|99960.8|99910.8|38
1655494370000|2022-06-17 19:32:50|99975.9|99925.9|99962.3|99937.3|99982.8|99937.3|99945.6|99906.5|61
1655494380000|2022-06-17 19:33:00|99961.8|99936.8|99966.5|99941.5|99981.2|99943.4|99960.5|99914.4|52
1655494390000|2022-06-17 19:33:10|99973|99923|99973.6|99948.6|99987.7|99950.1|99958.7|99916.7|59
1655494400000|2022-06-17 19:33:20|99973.8|99948.8|99995.5|99945.5|99996.3|99956|99970.5|99931.6|43
1655494410000|2022-06-17 19:33:30|99996.9|99946.9|99976.4|99926.4|99996.9|99957.6|99968.4|99923.1|49
1655494420000|2022-06-17 19:33:40|99978.8|99928.8|99987.5|99937.5|99988|99938|99977.3|99927.3|47
1655494430000|2022-06-17 19:33:50|99987.4|99937.4|99991.1|99941.1|99996|99946|99980.8|99930.8|34
1655494440000|2022-06-17 19:34:00|99997.9|99947.9|99998.8|99948.8|99999.9|99949.9|99983.1|99933.1|69
1655494450000|2022-06-17 19:34:10|99997.5|99947.5|99999.8|99949.8|100004.9|99963.1|99982|99932.9|68
1655494460000|2022-06-17 19:34:20|99977.9|99952.9|99990.4|99940.4|99992.2|99952.9|99975.7|99932.2|54
1655494470000|2022-06-17 19:34:30|99990.9|99940.9|100022.9|99972.9|100080|99988.8|99990.5|99903.9|61
1655494480000|2022-06-17 19:34:40|100009.8|99984.8|100018.1|99993.1|100030.8|99993.2|100008.4|99973.6|36
1655494490000|2022-06-17 19:34:50|100018|99993|100036.9|99986.9|100037.3|100000.2|100018|99968.8|53
1655494500000|2022-06-17 19:35:00|100036.6|99986.6|100019.5|99994.5|100044.9|100002.4|100019.5|99972.8|61
1655494510000|2022-06-17 19:35:10|100019.6|99994.6|100101.5|99956.9|100122.6|100014.8|100017.6|99952.3|70
1655494520000|2022-06-17 19:35:20|100051.5|100001.5|100178.6|100013.6|100181.1|100071.3|100051.5|99959.2|76
1655494530000|2022-06-17 19:35:30|100173.2|100025.6|100126.1|99976.4|100193.2|100052.3|100096.8|99967.9|80
1655494540000|2022-06-17 19:35:40|100127.2|99975.7|100147.2|99981.9|100176.2|100012.9|100043.7|99925.2|80
1655494550000|2022-06-17 19:35:50|100155.5|99971.8|100146.2|100013|100162.9|100053.5|100101.7|99968.6|78
1655494560000|2022-06-17 19:36:00|100143.9|100017.7|100153.1|99999.2|100191.6|100053.8|100103.8|99999.2|76
1655494570000|2022-06-17 19:36:10|100139.2|100006.5|100090.6|99957.9|100156|100041.5|100047.3|99955.1|66
1655494580000|2022-06-17 19:36:20|100089.7|99961|100123.3|99987.2|100167|100036.5|100065.9|99961|77
1655494590000|2022-06-17 19:36:30|100138.5|99982|100145.2|100011.6|100182.2|100057|100107|99982|74
1655494600000|2022-06-17 19:36:40|100140.9|100014.6|100146.3|99962.9|100166.1|100050.5|99996.4|99913.2|76
1655494610000|2022-06-17 19:36:50|100145.8|99963.9|100116.1|99979.3|100149|99986.1|100112.9|99957.4|73
1655494620000|2022-06-17 19:37:00|100116.3|99986.7|100121.4|99971.1|100132.7|100009.6|100013.5|99952.3|76
1655494630000|2022-06-17 19:37:10|100116.5|99970|100125.1|99983.9|100130|99991|100112.2|99970|65
1655494640000|2022-06-17 19:37:20|100127.7|99980.7|100072.8|99943.7|100130.5|100006.9|100030.5|99939|59
1655494650000|2022-06-17 19:37:30|100073.3|99944|100112.1|100062.1|100173.1|100065.8|100033.1|99931.9|70
1655494660000|2022-06-17 19:37:40|100164.1|100025.9|100121.9|99980.7|100175.6|100059.3|100031.7|99917.1|77
1655494670000|2022-06-17 19:37:50|100121.8|99980.6|100135.1|100005.5|100139.1|100042.8|100062.8|99958.1|69
1655494680000|2022-06-17 19:38:00|100095|100045|100129.9|99971.2|100166.2|100061.3|100027.4|99943|71
1655494690000|2022-06-17 19:38:10|100126.3|99979.6|100132.2|99993.5|100145.4|100039.2|100087.5|99953.8|73
1655494700000|2022-06-17 19:38:20|100129.1|99999.9|100036.8|99986.8|100142.5|100041.2|100033.7|99940.4|67
1655494710000|2022-06-17 19:38:30|100034|99984|100106.1|99975.7|100119.4|100019.8|100034|99963.6|50
1655494720000|2022-06-17 19:38:40|100106.7|99975.5|100087|100037|100139.9|100045.6|100075|99973.8|56
1655494730000|2022-06-17 19:38:50|100086.9|100036.9|100067.9|99939.8|100099.5|100036.9|100027.8|99908.8|53
1655494740000|2022-06-17 19:39:00|100029|99979|100030.1|99980.1|100031.3|99981.3|100025.1|99975.1|46
1655494750000|2022-06-17 19:39:10|100029.2|99979.2|100035.9|99985.9|100067.9|99996.1|100024.2|99939.9|67
1655494760000|2022-06-17 19:39:20|100036.3|99986.3|100031.1|99981.1|100037.3|99987.3|100029|99979|55
1655494770000|2022-06-17 19:39:30|100031.7|99981.7|100025.6|99975.6|100034.7|99984.7|100025.6|99975.6|49
1655494780000|2022-06-17 19:39:40|100027.5|99977.5|100028.5|99978.5|100028.5|99978.5|100025.3|99975.3|44
1655494790000|2022-06-17 19:39:50|100028.9|99978.9|100027.6|99977.6|100032.9|99982.9|100027.6|99977.6|44
1655494800000|2022-06-17 19:40:00|100027.3|99977.3|100027.5|99977.5|100028.9|99978.9|100025.3|99975.3|34
1655494810000|2022-06-17 19:40:10|100027.4|99977.4|100028.1|99978.1|100028.9|99978.9|100020|99970|46
1655494820000|2022-06-17 19:40:20|100027.8|99977.8|100028.9|99978.9|100068.5|99981.9|100027|99940.2|22
1655494830000|2022-06-17 19:40:30|100067.2|99940.2|100029.6|99979.6|100072.9|99981.6|100027.8|99940.2|26
1655494840000|2022-06-17 19:40:40|100029.1|99979.1|100063.8|100013.8|100065.8|100015.8|100027.8|99977.8|39
1655494850000|2022-06-17 19:40:50|100063.7|100013.7|100072.1|100022.1|100103.6|100027.1|100058.8|99970.4|67
1655494860000|2022-06-17 19:41:00|100072.6|100022.6|100044|99994|100074.2|100024.2|100044|99994|56
1655494870000|2022-06-17 19:41:10|100044.1|99994.1|100030|99980|100074.9|99994.2|100029.4|99930.3|54
1655494880000|2022-06-17 19:41:20|100029.1|99979.1|100020.3|99970.3|100029.1|99979.1|100019.9|99969.9|54
1655494890000|2022-06-17 19:41:30|100020.5|99970.5|100024.3|99974.3|100028.9|99978.9|100018.1|99968.1|61
1655494900000|2022-06-17 19:41:40|100023|99973|100020.6|99970.6|100048.8|99974.4|100006.3|99913.1|61
1655494910000|2022-06-17 19:41:50|100020.1|99970.1|100092.1|99945.9|100101.8|100008.2|100018.3|99917|70
1655494920000|2022-06-17 19:42:00|100087.7|99961.9|100080.7|100030.7|100148.1|100040.8|100048.2|99961.9|78
1655494930000|2022-06-17 19:42:10|100080.9|100030.9|100048.1|99998.1|100140.6|100037.3|100046.4|99954.4|65
1655494940000|2022-06-17 19:42:20|100047.7|99997.7|100034.4|99984.4|100075.7|99998.3|100033.1|99944.6|52
1655494950000|2022-06-17 19:42:30|100034.3|99984.3|100031|99981|100038.5|99988.5|100030.4|99980.4|43
1655494960000|2022-06-17 19:42:40|100030.9|99980.9|100023.2|99973.2|100060.8|99980.9|100018.4|99929.4|55
1655494970000|2022-06-17 19:42:50|100022.6|99972.6|100019.2|99969.2|100060.4|99972.6|100016.1|99928.1|50
1655494980000|2022-06-17 19:43:00|100018.5|99968.5|100021.9|99971.9|100057.8|99973.9|100015.6|99924.9|36
1655494990000|2022-06-17 19:43:10|100021|99971|100097.3|99968.3|100100.9|100009.5|100018.9|99945.6|55
1655495000000|2022-06-17 19:43:20|100095.9|99969.1|100126.6|100000.7|100135|100043.4|100054.2|99965.7|63
1655495010000|2022-06-17 19:43:30|100127.3|99997.2|100053.9|100003.9|100134.7|100040.7|100053.4|99985.6|62
1655495020000|2022-06-17 19:43:40|100053.2|100003.2|100036.4|99986.4|100053.2|100003.2|100035.1|99985.1|68
1655495030000|2022-06-17 19:43:50|100036.9|99986.9|100024.8|99974.8|100078.2|99990.3|100024.8|99946.5|60
1655495040000|2022-06-17 19:44:00|100024.5|99974.5|100098.1|99971|100141.5|100009.6|100015.9|99919.8|65
1655495050000|2022-06-17 19:44:10|100097.7|99971.2|100092.7|100042.7|100152.6|100053.3|100061.6|99964.1|77
1655495060000|2022-06-17 19:44:20|100089.5|100039.5|100098.7|99969.7|100132.8|100041.4|100058.3|99956.7|73
1655495070000|2022-06-17 19:44:30|100099.8|99970.4|100059.7|100009.7|100099.8|100010.7|100058.5|99970.4|37
1655495080000|2022-06-17 19:44:40|100059.8|100009.8|100057.5|100007.5|100063.9|100013.9|100057.5|100007.5|39
1655495090000|2022-06-17 19:44:50|100056.6|100006.6|100047|99997|100056.6|100006.6|100046.7|99996.7|44
1655495100000|2022-06-17 19:45:00|100047.1|99997.1|100054.5|100004.5|100055.7|100005.7|100046.7|99996.7|48
1655495110000|2022-06-17 19:45:10|100053.9|100003.9|100053.9|100003.9|100055.8|100005.8|100051.6|100001.6|32
1655495120000|2022-06-17 19:45:20|100054.1|100004.1|100053.6|100003.6|100061.7|100011.7|100051.1|100001.1|32
1655495130000|2022-06-17 19:45:30|100052.2|100002.2|100044.9|99994.9|100052.9|100002.9|100041.3|99991.3|47
1655495140000|2022-06-17 19:45:40|100045.2|99995.2|100045.8|99995.8|100047.7|99997.7|100043.9|99993.9|45
1655495150000|2022-06-17 19:45:50|100045.3|99995.3|100049.1|99999.1|100049.2|99999.2|100045.1|99995.1|27
1655495160000|2022-06-17 19:46:00|100049.5|99999.5|100046.5|99996.5|100049.5|99999.5|100045.5|99995.5|31
1655495170000|2022-06-17 19:46:10|100045.9|99995.9|100043.7|99993.7|100046.3|99996.3|100039.7|99989.7|37
1655495180000|2022-06-17 19:46:20|100039.9|99989.9|100100|99972.1|100110.1|100012.5|100036.4|99954.5|40
1655495190000|2022-06-17 19:46:30|100099.1|99972.6|100144|100014.9|100146.8|100061.7|100063.3|99960.9|74
1655495200000|2022-06-17 19:46:40|100142.7|100013.2|100077.2|100027.2|100147.8|100053.5|100077.1|100002.3|77
1655495210000|2022-06-17 19:46:50|100077.4|100027.4|100075.4|100025.4|100078.1|100028.1|100072.5|100022.5|41
1655495220000|2022-06-17 19:47:00|100075.3|100025.3|100075.3|100025.3|100075.6|100025.6|100073.1|100023.1|32
1655495230000|2022-06-17 19:47:10|100074.8|100024.8|100073.6|100023.6|100075.2|100025.2|100072.1|100022.1|29
1655495240000|2022-06-17 19:47:20|100073.5|100023.5|100076.7|100026.7|100119.9|100029.1|100073.5|99982.5|20
1655495250000|2022-06-17 19:47:30|100076.9|100026.9|100077.9|100027.9|100079.4|100029.4|100076.9|100026.9|22
1655495260000|2022-06-17 19:47:40|100077.8|100027.8|100078.6|100028.6|100078.9|100028.9|100076.5|100026.5|25
1655495270000|2022-06-17 19:47:50|100078.5|100028.5|100086.9|100036.9|100088.5|100038.5|100078.5|100028.5|27
1655495280000|2022-06-17 19:48:00|100087.1|100037.1|100092.3|100042.3|100092.4|100042.4|100086.3|100036.3|32
1655495290000|2022-06-17 19:48:10|100092.8|100042.8|100091.3|100041.3|100093.4|100043.4|100091.3|100041.3|31
1655495300000|2022-06-17 19:48:20|100091.2|100041.2|100091|100041|100092|100042|100089.9|100039.9|31
1655495310000|2022-06-17 19:48:30|100090.7|100040.7|100091.7|100041.7|100092.6|100042.6|100085.2|100035.2|35
1655495320000|2022-06-17 19:48:40|100090.6|100040.6|100090.8|100040.8|100091.7|100041.7|100087.5|100037.5|27
1655495330000|2022-06-17 19:48:50|100091.8|100041.8|100095.9|100045.9|100095.9|100045.9|100090.7|100040.7|28
1655495340000|2022-06-17 19:49:00|100095.7|100045.7|100093.5|100043.5|100096.1|100046.1|100086.4|100036.4|36
1655495350000|2022-06-17 19:49:10|100092.5|100042.5|100113.8|100063.8|100115|100065|100092.2|100042.2|47
1655495360000|2022-06-17 19:49:20|100114.5|100064.5|100119.3|100069.3|100120.7|100077.5|100102.5|100064.5|34
1655495370000|2022-06-17 19:49:30|100119.5|100069.5|100138.6|100088.6|100142.2|100092.2|100118.9|100068.9|46
1655495380000|2022-06-17 19:49:40|100138.7|100088.7|100146.8|100096.8|100185.7|100096.8|100138.7|100055.8|41
1655495390000|2022-06-17 19:49:50|100147|100097|100131.8|100081.8|100147.1|100097.1|100119.6|99990|60
1655495400000|2022-06-17 19:50:00|100132.3|100082.3|100131.2|100081.2|100190.9|100103.8|100113.4|100042.6|59
1655495410000|2022-06-17 19:50:10|100115.5|100065.5|100090.4|100040.4|100144|100068|100090.4|99987.2|40
1655495420000|2022-06-17 19:50:20|100090.8|100040.8|100094.4|100044.4|100135.9|100049.1|100082.9|99997.2|62
1655495430000|2022-06-17 19:50:30|100094.7|100044.7|100094.2|100044.2|100130.9|100048.2|100082.9|100003.3|61
1655495440000|2022-06-17 19:50:40|100094|100044|100099|100049|100130.5|100051.6|100087.6|100003.1|59
1655495450000|2022-06-17 19:50:50|100099.3|100049.3|100094|100044|100104.4|100054.4|100088.2|100038.2|58
1655495460000|2022-06-17 19:51:00|100093.1|100043.1|100094.8|100044.8|100142.7|100054.6|100087|99995.9|59
1655495470000|2022-06-17 19:51:10|100096.4|100046.4|100095.8|100045.8|100097.2|100047.2|100092.4|100042.4|43
1655495480000|2022-06-17 19:51:20|100095.7|100045.7|100097.4|100047.4|100098.9|100048.9|100092.1|100042.1|46
1655495490000|2022-06-17 19:51:30|100089|100039|100091.7|100041.7|100094.3|100044.3|100087.9|100037.9|54
1655495500000|2022-06-17 19:51:40|100092.2|100042.2|100097|100047|100097|100047|100092.1|100042.1|35
1655495510000|2022-06-17 19:51:50|100096|100046|100095.2|100045.2|100096.3|100046.3|100093.6|100043.6|29
1655495520000|2022-06-17 19:52:00|100094.6|100044.6|100100.8|100050.8|100100.8|100050.8|100094.6|100044.6|30
1655495530000|2022-06-17 19:52:10|100101.4|100051.4|100098.9|100048.9|100102.2|100052.2|100089.4|100039.4|43
1655495540000|2022-06-17 19:52:20|100099.6|100049.6|100097.3|100047.3|100099.6|100049.6|100095.1|100045.1|37
1655495550000|2022-06-17 19:52:30|100096.8|100046.8|100097.8|100047.8|100100.1|100050.1|100096.8|100046.8|40
1655495560000|2022-06-17 19:52:40|100096.7|100046.7|100097.7|100047.7|100098.4|100048.4|100095.7|100045.7|31
1655495570000|2022-06-17 19:52:50|100097.3|100047.3|100095.1|100045.1|100098.1|100048.1|100078.7|100028.7|60
1655495580000|2022-06-17 19:53:00|100095.8|100045.8|100096.5|100046.5|100096.7|100046.7|100094.2|100044.2|43
1655495590000|2022-06-17 19:53:10|100096.1|100046.1|100096.7|100046.7|100099.5|100049.5|100095.8|100045.8|46
1655495600000|2022-06-17 19:53:20|100096.8|100046.8|100095|100045|100098.4|100048.4|100093.1|100043.1|25
1655495610000|2022-06-17 19:53:30|100095.1|100045.1|100097.5|100047.5|100097.7|100060.5|100084.9|100045.1|22
1655495620000|2022-06-17 19:53:40|100097.2|100047.2|100095.9|100045.9|100097.2|100047.2|100093.5|100043.5|25
1655495630000|2022-06-17 19:53:50|100096.7|100046.7|100094.4|100044.4|100096.7|100046.7|100082.1|100032.1|47
1655495640000|2022-06-17 19:54:00|100095|100045|100096.7|100046.7|100096.7|100046.7|100093.8|100043.8|38
1655495650000|2022-06-17 19:54:10|100096.5|100046.5|100094.4|100044.4|100096.6|100046.6|100094.4|100044.4|30
1655495660000|2022-06-17 19:54:20|100094.5|100044.5|100090.3|100040.3|100094.5|100044.5|100088.9|100038.9|55
1655495670000|2022-06-17 19:54:30|100090.1|100040.1|100090.3|100040.3|100090.4|100040.4|100088.2|100038.2|49
1655495680000|2022-06-17 19:54:40|100084.9|100034.9|100088.2|100038.2|100089.4|100039.4|100076.4|100026.4|63
1655495690000|2022-06-17 19:54:50|100088.3|100038.3|100087.6|100037.6|100090.5|100040.5|100078.2|100028.2|57
1655495700000|2022-06-17 19:55:00|100087.7|100037.7|100079.6|100029.6|100087.7|100037.7|100073.4|100023.4|51
1655495710000|2022-06-17 19:55:10|100083.1|100033.1|100084.5|100034.5|100088.2|100038.2|100074.9|100024.9|46
1655495720000|2022-06-17 19:55:20|100081.5|100031.5|100089.8|100039.8|100091.6|100041.6|100080.4|100030.4|40
1655495730000|2022-06-17 19:55:30|100090.2|100040.2|100093.5|100043.5|100094.3|100044.3|100089.1|100039.1|34
1655495740000|2022-06-17 19:55:40|100093.8|100043.8|100093.6|100043.6|100094.9|100044.9|100086.7|100036.7|36
1655495750000|2022-06-17 19:55:50|100093.4|100043.4|100091.7|100041.7|100093.9|100043.9|100090.3|100040.3|31
1655495760000|2022-06-17 19:56:00|100091.6|100041.6|100093.1|100043.1|100094.8|100044.8|100091.6|100041.6|40
1655495770000|2022-06-17 19:56:10|100092.7|100042.7|100092.6|100042.6|100104.8|100054.8|100088.2|100038.2|61
1655495780000|2022-06-17 19:56:20|100090.1|100040.1|100098|100048|100099.2|100049.2|100086.6|100036.6|61
1655495790000|2022-06-17 19:56:30|100095.6|100045.6|100103.4|100053.4|100104.1|100054.1|100095.6|100045.6|45
1655495800000|2022-06-17 19:56:40|100103.7|100053.7|100108.9|100058.9|100112.2|100062.2|100103.7|100053.7|56
1655495810000|2022-06-17 19:56:50|100109.2|100059.2|100132|100082|100133.7|100083.7|100108.9|100058.9|49
1655495820000|2022-06-17 19:57:00|100135|100085|100157.5|100107.5|100170.2|100120.2|100129.7|100079.7|55
1655495830000|2022-06-17 19:57:10|100157.9|100107.9|100148.6|100098.6|100169.4|100119.4|100141.1|100091.1|58
1655495840000|2022-06-17 19:57:20|100149.9|100099.9|100155.5|100105.5|100182.9|100132.9|100147.2|100097.2|74
1655495850000|2022-06-17 19:57:30|100154.4|100104.4|100129.4|100079.4|100154.7|100104.7|100115.3|100065.3|66
1655495860000|2022-06-17 19:57:40|100129.2|100079.2|100130.9|100080.9|100133.9|100083.9|100118.6|100068.6|58
1655495870000|2022-06-17 19:57:50|100133.7|100083.7|100125.4|100075.4|100135.7|100085.7|100119.8|100069.8|61
1655495880000|2022-06-17 19:58:00|100122.9|100072.9|100109|100059|100122.9|100072.9|100107.4|100057.4|54
1655495890000|2022-06-17 19:58:10|100107.6|100057.6|100106.6|100056.6|100115.5|100065.5|100105.2|100055.2|63
1655495900000|2022-06-17 19:58:20|100107.5|100057.5|100111.1|100061.1|100114.6|100074.8|100096.5|100046.5|63
1655495910000|2022-06-17 19:58:30|100111.2|100061.2|100096.6|100046.6|100111.2|100061.2|100095.6|100045.6|69
1655495920000|2022-06-17 19:58:40|100101.8|100051.8|100103.9|100053.9|100109.9|100059.9|100091.5|100041.5|51
1655495930000|2022-06-17 19:58:50|100105.8|100055.8|100099.6|100049.6|100112.4|100077.8|100092.1|100042.1|54
1655495940000|2022-06-17 19:59:00|100100.9|100050.9|100096.3|100046.3|100114.4|100064.4|100089.9|100039.9|67
1655495950000|2022-06-17 19:59:10|100096.5|100046.5|100107.2|100057.2|100107.2|100057.2|100086.2|100036.2|69
1655495960000|2022-06-17 19:59:20|100104.3|100054.3|100106.1|100056.1|100108.2|100058.2|100101|100051|54
1655495970000|2022-06-17 19:59:30|100106|100056|100116|100066|100117.8|100067.8|100105.8|100055.8|68
1655495980000|2022-06-17 19:59:40|100116.2|100066.2|100127.8|100077.8|100129.5|100079.5|100114|100064|46
1655495990000|2022-06-17 19:59:50|100126.4|100076.4|100123.7|100073.7|100133.3|100083.3|100123.7|100073.7|67
1655496000000|2022-06-17 20:00:00|100127.3|100077.3|100128.9|100078.9|100132|100082|100125.1|100075.1|52
1655496010000|2022-06-17 20:00:10|100129|100079|100130|100080|100130.8|100080.8|100126.7|100076.7|55
1655496020000|2022-06-17 20:00:20|100129.7|100079.7|100126.6|100076.6|100130.3|100080.3|100124.5|100074.5|48
1655496030000|2022-06-17 20:00:30|100126.7|100076.7|100126.9|100076.9|100168.6|100080.6|100122.6|100032.8|56
1655496040000|2022-06-17 20:00:40|100125.5|100075.5|100109.7|100059.7|100149.9|100075.5|100108.2|100019.7|56
1655496050000|2022-06-17 20:00:50|100109.5|100059.5|100116.7|100066.7|100146.7|100069.9|100109.5|100014.3|48
1655496060000|2022-06-17 20:01:00|100119.6|100069.6|100096.3|100046.3|100119.6|100069.6|100096.3|100046.3|47
1655496070000|2022-06-17 20:01:10|100095.9|100045.9|100090.1|100040.1|100095.9|100045.9|100090.1|100040.1|41
1655496080000|2022-06-17 20:01:20|100089.5|100039.5|100084.6|100034.6|100092.6|100042.6|100079.5|100029.5|38
1655496090000|2022-06-17 20:01:30|100084.2|100034.2|100080.2|100030.2|100116.7|100034.2|100075.7|99991.1|41
1655496100000|2022-06-17 20:01:40|100080.4|100030.4|100084.2|100034.2|100084.2|100034.2|100077.6|100027.6|32
1655496110000|2022-06-17 20:01:50|100084.3|100034.3|100088.1|100038.1|100089.9|100039.9|100083.9|100033.9|32
1655496120000|2022-06-17 20:02:00|100087.6|100037.6|100089.5|100039.5|100090.7|100040.7|100086.6|100036.6|26
1655496130000|2022-06-17 20:02:10|100090.3|100040.3|100100.5|100050.5|100100.8|100050.8|100083.8|100033.8|24
1655496140000|2022-06-17 20:02:20|100098.9|100048.9|100107.4|100057.4|100109.9|100059.9|100097.8|100047.8|45
1655496150000|2022-06-17 20:02:30|100105.2|100055.2|100141.8|100091.8|100158.5|100091.8|100105.2|100027.9|54
1655496160000|2022-06-17 20:02:40|100141.7|100091.7|100136.9|100086.9|100143.9|100093.9|100136.9|100086.9|35
1655496170000|2022-06-17 20:02:50|100137.9|100087.9|100139.4|100089.4|100142.5|100092.5|100134.2|100084.2|49
1655496180000|2022-06-17 20:03:00|100139|100089|100142|100092|100142|100092|100138|100088|40
1655496190000|2022-06-17 20:03:10|100141.8|100091.8|100142.8|100092.8|100142.8|100092.8|100141.1|100091.1|38
1655496200000|2022-06-17 20:03:20|100141.6|100091.6|100142|100092|100143|100093|100140.5|100090.5|23
1655496210000|2022-06-17 20:03:30|100142.1|100092.1|100135.3|100085.3|100142.1|100092.1|100135.3|100085.3|29
1655496220000|2022-06-17 20:03:40|100135.4|100085.4|100139.1|100089.1|100141.8|100091.8|100133.2|100083.2|47
1655496230000|2022-06-17 20:03:50|100138.9|100088.9|100138.8|100088.8|100142.1|100092.1|100138.8|100088.8|38
1655496240000|2022-06-17 20:04:00|100139.2|100089.2|100137.5|100087.5|100141.6|100091.6|100137.5|100087.5|24
1655496250000|2022-06-17 20:04:10|100136.9|100086.9|100135.4|100085.4|100136.9|100086.9|100132.8|100082.8|18
1655496260000|2022-06-17 20:04:20|100135.3|100085.3|100134|100084|100136.1|100086.1|100133.3|100083.3|25
1655496270000|2022-06-17 20:04:30|100133.8|100083.8|100134.2|100084.2|100135.3|100085.3|100132.8|100082.8|16
1655496280000|2022-06-17 20:04:40|100133.5|100083.5|100137.3|100087.3|100174.4|100089.4|100133.5|100048.3|26
1655496290000|2022-06-17 20:04:50|100137.5|100087.5|100134.3|100084.3|100172.9|100090.9|100134.2|100043.4|18
1655496300000|2022-06-17 20:05:00|100133.1|100083.1|100135.6|100085.6|100173.1|100087.6|100133.1|100046.8|32
1655496310000|2022-06-17 20:05:10|100134.6|100084.6|100136.5|100086.5|100138.3|100088.3|100134.6|100084.6|22
1655496320000|2022-06-17 20:05:20|100140.6|100090.6|100135.9|100085.9|100140.7|100090.7|100135.9|100085.9|17
1655496330000|2022-06-17 20:05:30|100136.8|100086.8|100134|100084|100136.8|100086.8|100131.9|100081.9|21
1655496340000|2022-06-17 20:05:40|100132.2|100082.2|100132.1|100082.1|100133.2|100083.2|100132|100082|10
1655496350000|2022-06-17 20:05:50|100132.3|100082.3|100135.2|100085.2|100173.1|100085.3|100132.1|100034.9|17
1655496360000|2022-06-17 20:06:00|100134.2|100084.2|100172.7|100036.1|100172.7|100084.2|100131.8|100036.1|11
1655496370000|2022-06-17 20:06:10|100172.6|100033.7|100135.7|100085.7|100172.6|100085.7|100128.8|100033.7|6
1655496380000|2022-06-17 20:06:20|100133.9|100083.9|100150.6|100100.6|100150.7|100100.7|100131.7|100081.7|14
1655496390000|2022-06-17 20:06:30|100150.1|100100.1|100145.2|100095.2|100182.3|100100.1|100144.2|100056|24
1655496400000|2022-06-17 20:06:40|100181.3|100054.7|100158.1|100108.1|100187.4|100110.8|100144.7|100054.7|33
1655496410000|2022-06-17 20:06:50|100157.4|100107.4|100180.7|100130.7|100182.5|100132.5|100156|100106|27
1655496420000|2022-06-17 20:07:00|100174.9|100124.9|100173|100123|100178.4|100128.4|100171.3|100121.3|27
1655496430000|2022-06-17 20:07:10|100173.2|100123.2|100174.6|100124.6|100177.2|100127.2|100171.4|100121.4|19
1655496440000|2022-06-17 20:07:20|100172.8|100122.8|100174.8|100124.8|100177.1|100127.1|100172|100122|19
1655496450000|2022-06-17 20:07:30|100175|100125|100176.9|100126.9|100178|100128|100173|100123|19
1655496460000|2022-06-17 20:07:40|100177.1|100127.1|100175.6|100125.6|100178.3|100128.3|100175.4|100125.4|22
1655496470000|2022-06-17 20:07:50|100175.4|100125.4|100177.2|100127.2|100180.2|100130.2|100174.8|100124.8|31
1655496480000|2022-06-17 20:08:00|100176.8|100126.8|100174.9|100124.9|100179.4|100129.4|100172.5|100122.5|41
1655496490000|2022-06-17 20:08:10|100175.6|100125.6|100176.4|100126.4|100178.7|100128.7|100174.5|100124.5|51
1655496500000|2022-06-17 20:08:20|100178|100128|100182.9|100132.9|100184.6|100134.6|100174.1|100124.1|58
1655496510000|2022-06-17 20:08:30|100182.2|100132.2|100180.4|100130.4|100185.2|100135.2|100179.5|100129.5|38
1655496520000|2022-06-17 20:08:40|100181.6|100131.6|100181.1|100131.1|100181.6|100131.6|100179.2|100129.2|21
1655496530000|2022-06-17 20:08:50|100182.6|100132.6|100182.5|100132.5|100182.8|100132.8|100171.9|100121.9|24
1655496540000|2022-06-17 20:09:00|100183.5|100133.5|100207.2|100157.2|100216.2|100166.2|100179.1|100129.1|63
1655496550000|2022-06-17 20:09:10|100206.8|100156.8|100209.7|100159.7|100210.9|100160.9|100203.1|100153.1|66
1655496560000|2022-06-17 20:09:20|100209.5|100159.5|100208.5|100158.5|100210.3|100160.3|100208.1|100158.1|25
1655496570000|2022-06-17 20:09:30|100207.8|100157.8|100207.6|100157.6|100208.7|100158.7|100207.3|100157.3|19
1655496580000|2022-06-17 20:09:40|100207.3|100157.3|100216.8|100166.8|100216.8|100166.8|100207.3|100157.3|35
1655496590000|2022-06-17 20:09:50|100217.2|100167.2|100224.9|100174.9|100227|100177|100217.2|100167.2|58
1655496600000|2022-06-17 20:10:00|100225.1|100175.1|100223|100173|100225.3|100175.3|100222.4|100172.4|28
1655496610000|2022-06-17 20:10:10|100223.2|100173.2|100222.1|100172.1|100224|100174|100222.1|100172.1|21
1655496620000|2022-06-17 20:10:20|100221.9|100171.9|100216.5|100166.5|100222.6|100172.6|100215.7|100165.7|25
1655496630000|2022-06-17 20:10:30|100216.7|100166.7|100214.6|100164.6|100218.5|100168.5|100214.6|100164.6|20
1655496640000|2022-06-17 20:10:40|100214.7|100164.7|100226.9|100176.9|100227.5|100177.5|100214.7|100164.7|46
1655496650000|2022-06-17 20:10:50|100227.3|100177.3|100236.4|100186.4|100237.7|100187.7|100223.3|100173.3|52
1655496660000|2022-06-17 20:11:00|100236|100186|100236.5|100186.5|100243.4|100193.4|100227.9|100177.9|74
1655496670000|2022-06-17 20:11:10|100235.7|100185.7|100235.8|100185.8|100238.6|100188.6|100228|100178|53
1655496680000|2022-06-17 20:11:20|100234.3|100184.3|100230.8|100180.8|100235.2|100185.2|100217.9|100167.9|60
1655496690000|2022-06-17 20:11:30|100230.9|100180.9|100215.1|100165.1|100231.7|100181.7|100212.1|100162.1|55
1655496700000|2022-06-17 20:11:40|100216|100166|100214.3|100164.3|100219.6|100169.6|100212.3|100162.3|57
1655496710000|2022-06-17 20:11:50|100214.5|100164.5|100215.9|100165.9|100216|100166|100211.3|100161.3|48
1655496720000|2022-06-17 20:12:00|100215.6|100165.6|100216.3|100166.3|100219.4|100169.4|100214.1|100164.1|50
1655496730000|2022-06-17 20:12:10|100215.2|100165.2|100223.2|100173.2|100227.1|100177.1|100215.2|100165.2|60
1655496740000|2022-06-17 20:12:20|100223.6|100173.6|100225.6|100175.6|100226.7|100176.7|100220.4|100170.4|49
1655496750000|2022-06-17 20:12:30|100224.7|100174.7|100224.2|100174.2|100263.4|100177.7|100223.9|100137|25
1655496760000|2022-06-17 20:12:40|100224.1|100174.1|100221.7|100171.7|100224.8|100174.8|100217.7|100167.7|48
1655496770000|2022-06-17 20:12:50|100222.4|100172.4|100223|100173|100223.7|100173.7|100220.6|100170.6|42
1655496780000|2022-06-17 20:13:00|100223.6|100173.6|100219.5|100169.5|100224.2|100174.2|100216.5|100166.5|46
1655496790000|2022-06-17 20:13:10|100219.8|100169.8|100216.8|100166.8|100222.6|100172.6|100214.6|100164.6|44
1655496800000|2022-06-17 20:13:20|100213.8|100163.8|100220|100170|100220|100170|100212.6|100162.6|40
1655496810000|2022-06-17 20:13:30|100220.7|100170.7|100219.3|100169.3|100222.4|100172.4|100217.1|100167.1|45
1655496820000|2022-06-17 20:13:40|100219.5|100169.5|100219|100169|100223|100173|100217.8|100167.8|43
1655496830000|2022-06-17 20:13:50|100219.3|100169.3|100221.4|100171.4|100222.9|100172.9|100217.5|100167.5|30
1655496840000|2022-06-17 20:14:00|100221.5|100171.5|100220.4|100170.4|100221.9|100171.9|100217.9|100167.9|38
1655496850000|2022-06-17 20:14:10|100221|100171|100221.2|100171.2|100259.2|100173|100217.6|100134.1|47
1655496860000|2022-06-17 20:14:20|100220.7|100170.7|100222|100172|100222.1|100172.1|100219.7|100169.7|29
1655496870000|2022-06-17 20:14:30|100221.1|100171.1|100219.8|100169.8|100225.5|100175.5|100219.3|100169.3|36
1655496880000|2022-06-17 20:14:40|100219.2|100169.2|100221|100171|100222.4|100172.4|100219.2|100169.2|24
1655496890000|2022-06-17 20:14:50|100220.9|100170.9|100219.9|100169.9|100228.2|100178.2|100218.6|100168.6|49
1655496900000|2022-06-17 20:15:00|100219.2|100169.2|100223|100173|100225.6|100175.6|100219.2|100169.2|38
1655496910000|2022-06-17 20:15:10|100222.9|100172.9|100218.4|100168.4|100223.3|100173.3|100217.7|100167.7|37
1655496920000|2022-06-17 20:15:20|100217.9|100167.9|100216.8|100166.8|100219.7|100169.7|100213.7|100163.7|37
1655496930000|2022-06-17 20:15:30|100217.8|100167.8|100227.6|100177.6|100300.9|100208.9|100197.9|100110.8|42
1655496940000|2022-06-17 20:15:40|100229|100179|100225.7|100175.7|100262.1|100181.2|100221.9|100135|34
1655496950000|2022-06-17 20:15:50|100225.3|100175.3|100225.8|100175.8|100229.6|100179.6|100221.4|100171.4|23
1655496960000|2022-06-17 20:16:00|100226|100176|100210.2|100160.2|100253.1|100176.7|100208.1|100119.6|38
1655496970000|2022-06-17 20:16:10|100210.9|100160.9|100204.8|100154.8|100210.9|100160.9|100203.9|100153.9|29
1655496980000|2022-06-17 20:16:20|100204.2|100154.2|100205.7|100155.7|100206.3|100156.3|100204.1|100154.1|14
1655496990000|2022-06-17 20:16:30|100204.9|100154.9|100208.7|100158.7|100245.8|100159.9|100203.1|100116.8|43
1655497000000|2022-06-17 20:16:40|100208.4|100158.4|100220.3|100170.3|100220.3|100170.3|100206.7|100156.7|17
1655497010000|2022-06-17 20:16:50|100220|100170|100217.4|100167.4|100220.2|100170.2|100217.2|100167.2|16
1655497020000|2022-06-17 20:17:00|100218.7|100168.7|100229.4|100179.4|100229.4|100179.4|100218.7|100168.7|33
1655497030000|2022-06-17 20:17:10|100227.8|100177.8|100227.6|100177.6|100228.7|100178.7|100227.4|100177.4|23
1655497040000|2022-06-17 20:17:20|100227.3|100177.3|100221.1|100171.1|100228.3|100178.3|100221.1|100171.1|17
1655497050000|2022-06-17 20:17:30|100220.4|100170.4|100218|100168|100220.4|100170.4|100214.2|100164.2|31
1655497060000|2022-06-17 20:17:40|100217.4|100167.4|100216.6|100166.6|100218.6|100168.6|100211.5|100161.5|34
1655497070000|2022-06-17 20:17:50|100215.6|100165.6|100213|100163|100217.2|100167.2|100208.8|100158.8|41
1655497080000|2022-06-17 20:18:00|100212.8|100162.8|100209.6|100159.6|100213.6|100163.6|100208.7|100158.7|27
1655497090000|2022-06-17 20:18:10|100209.2|100159.2|100208.8|100158.8|100211.3|100161.3|100206.7|100156.7|22
1655497100000|2022-06-17 20:18:20|100207.9|100157.9|100209|100159|100211.6|100161.6|100206.4|100156.4|24
1655497110000|2022-06-17 20:18:30|100208.7|100158.7|100213.4|100163.4|100215.3|100165.3|100208.1|100158.1|32
1655497120000|2022-06-17 20:18:40|100215.7|100165.7|100209.2|100159.2|100215.7|100165.7|100206.9|100156.9|48
1655497130000|2022-06-17 20:18:50|100208.5|100158.5|100209.2|100159.2|100212|100162|100207.8|100157.8|19
1655497140000|2022-06-17 20:19:00|100207.5|100157.5|100201.7|100151.7|100235.3|100158.9|100194.2|100108.8|48
1655497150000|2022-06-17 20:19:10|100201.3|100151.3|100189|100139|100241.1|100154.6|100182.2|100108.2|28
1655497160000|2022-06-17 20:19:20|100191.5|100141.5|100185.3|100135.3|100193.1|100143.1|100183.1|100133.1|19
1655497170000|2022-06-17 20:19:30|100184.8|100134.8|100172.9|100122.9|100185.9|100135.9|100171.2|100121.2|40
1655497180000|2022-06-17 20:19:40|100172.4|100122.4|100174.4|100124.4|100175.5|100125.5|100170.1|100120.1|13
1655497190000|2022-06-17 20:19:50|100171.1|100121.1|100171.8|100121.8|100173.4|100123.4|100170.3|100120.3|14
1655497200000|2022-06-17 20:20:00|100172.5|100122.5|100165.1|100115.1|100172.5|100122.5|100165|100115|30
1655497210000|2022-06-17 20:20:10|100165.2|100115.2|100176|100126|100178.8|100128.8|100164.4|100114.4|44
1655497220000|2022-06-17 20:20:20|100174.5|100124.5|100166.5|100116.5|100204.5|100126.7|100164.6|100079|34
1655497230000|2022-06-17 20:20:30|100168.6|100118.6|100172.7|100122.7|100176|100126|100166.8|100116.8|30
1655497240000|2022-06-17 20:20:40|100174.4|100124.4|100172.3|100122.3|100175.9|100125.9|100166.7|100116.7|38
1655497250000|2022-06-17 20:20:50|100172.1|100122.1|100166.3|100116.3|100172.1|100122.1|100163.1|100113.1|32
1655497260000|2022-06-17 20:21:00|100165.3|100115.3|100165.1|100115.1|100168.4|100118.4|100165.1|100115.1|31
1655497270000|2022-06-17 20:21:10|100166|100116|100166.2|100116.2|100167.2|100117.2|100165.1|100115.1|19
1655497280000|2022-06-17 20:21:20|100165.7|100115.7|100171.6|100121.6|100174.1|100124.1|100165.7|100115.7|46
1655497290000|2022-06-17 20:21:30|100171.8|100121.8|100160.1|100110.1|100175.5|100125.5|100155.1|100105.1|40
1655497300000|2022-06-17 20:21:40|100158.5|100108.5|100165.8|100115.8|100171.5|100121.5|100155.1|100105.1|68
1655497310000|2022-06-17 20:21:50|100165|100115|100157.9|100107.9|100171.1|100121.1|100157.9|100107.9|36
1655497320000|2022-06-17 20:22:00|100158.4|100108.4|100155.3|100105.3|100195.9|100108.4|100151.7|100062.7|33
1655497330000|2022-06-17 20:22:10|100154.9|100104.9|100148.6|100098.6|100155.2|100105.2|100147.2|100097.2|27
1655497340000|2022-06-17 20:22:20|100149.7|100099.7|100145.8|100095.8|100149.7|100099.7|100142.4|100092.4|29
1655497350000|2022-06-17 20:22:30|100144.5|100094.5|100141|100091|100146.2|100096.2|100140|100090|25
1655497360000|2022-06-17 20:22:40|100141.4|100091.4|100141.7|100091.7|100142.3|100092.3|100139.8|100089.8|26
1655497370000|2022-06-17 20:22:50|100141.3|100091.3|100145.8|100095.8|100146.8|100096.8|100138.1|100088.1|24
1655497380000|2022-06-17 20:23:00|100146.5|100096.5|100149.5|100099.5|100151|100101|100140.9|100090.9|60
1655497390000|2022-06-17 20:23:10|100149.2|100099.2|100147.4|100097.4|100150.3|100100.3|100144.4|100094.4|41
1655497400000|2022-06-17 20:23:20|100152.5|100102.5|100147.7|100097.7|100152.5|100102.5|100145.5|100095.5|33
1655497410000|2022-06-17 20:23:30|100147.8|100097.8|100142.4|100092.4|100147.8|100097.8|100140.5|100090.5|28
1655497420000|2022-06-17 20:23:40|100141.5|100091.5|100143|100093|100143.3|100093.3|100137.2|100087.2|36
1655497430000|2022-06-17 20:23:50|100142.9|100092.9|100143.3|100093.3|100145.7|100095.7|100141.5|100091.5|34
1655497440000|2022-06-17 20:24:00|100143.2|100093.2|100142.6|100092.6|100145.9|100095.9|100142|100092|26
1655497450000|2022-06-17 20:24:10|100142.5|100092.5|100142.5|100092.5|100143.2|100093.2|100140.6|100090.6|26
1655497460000|2022-06-17 20:24:20|100142.7|100092.7|100142.7|100092.7|100145.9|100095.9|100140.1|100090.1|42
1655497470000|2022-06-17 20:24:30|100143.1|100093.1|100141.2|100091.2|100147.4|100097.4|100139.4|100089.4|53
1655497480000|2022-06-17 20:24:40|100143|100093|100143.4|100093.4|100146.2|100096.2|100141|100091|57
1655497490000|2022-06-17 20:24:50|100143.5|100093.5|100140.9|100090.9|100145.1|100095.1|100139.9|100089.9|34
1655497500000|2022-06-17 20:25:00|100140.5|100090.5|100141.2|100091.2|100146.9|100096.9|100139.4|100089.4|52
1655497510000|2022-06-17 20:25:10|100141.3|100091.3|100143.3|100093.3|100146.2|100096.2|100141.1|100091.1|37
1655497520000|2022-06-17 20:25:20|100143.4|100093.4|100143.2|100093.2|100143.7|100093.7|100142.9|100092.9|7
1655497530000|2022-06-17 20:25:30|100143|100093|100143.3|100093.3|100146.9|100096.9|100141.5|100091.5|29
1655497540000|2022-06-17 20:25:40|100144.4|100094.4|100143.8|100093.8|100144.4|100094.4|100142.3|100092.3|14
1655497550000|2022-06-17 20:25:50|100143.3|100093.3|100139.2|100089.2|100145.1|100095.1|100137.6|100087.6|24
1655497560000|2022-06-17 20:26:00|100137.6|100087.6|100140.6|100090.6|100140.6|100090.6|100137|100087|31
1655497570000|2022-06-17 20:26:10|100140.5|100090.5|100140.3|100090.3|100140.9|100090.9|100139.4|100089.4|12
1655497580000|2022-06-17 20:26:20|100140.2|100090.2|100146.6|100096.6|100146.7|100096.7|100140.2|100090.2|26
1655497590000|2022-06-17 20:26:30|100145.9|100095.9|100145|100095|100146.5|100096.5|100144.5|100094.5|19
1655497600000|2022-06-17 20:26:40|100145.4|100095.4|100145|100095|100146.7|100096.7|100145|100095|14
1655497610000|2022-06-17 20:26:50|100144.9|100094.9|100142.4|100092.4|100144.9|100094.9|100142|100092|25
1655497620000|2022-06-17 20:27:00|100142|100092|100140.6|100090.6|100148|100098|100136.7|100086.7|31
1655497630000|2022-06-17 20:27:10|100140.9|100090.9|100139.1|100089.1|100141.2|100091.2|100139|100089|21
1655497640000|2022-06-17 20:27:20|100139.6|100089.6|100143.7|100093.7|100144.2|100094.2|100139.6|100089.6|17
1655497650000|2022-06-17 20:27:30|100143.5|100093.5|100177.2|100127.2|100179.2|100129.2|100139.3|100089.3|48
1655497660000|2022-06-17 20:27:40|100177.1|100127.1|100178.5|100128.5|100183.4|100133.4|100173.3|100123.3|49
1655497670000|2022-06-17 20:27:50|100178.4|100128.4|100178.5|100128.5|100180.5|100130.5|100173.8|100123.8|43
1655497680000|2022-06-17 20:28:00|100178.2|100128.2|100180.8|100130.8|100182|100132|100178.1|100128.1|29
1655497690000|2022-06-17 20:28:10|100180.2|100130.2|100176.3|100126.3|100181.1|100131.1|100176.3|100126.3|21
1655497700000|2022-06-17 20:28:20|100176|100126|100175.4|100125.4|100176.1|100126.1|100173|100123|20
1655497710000|2022-06-17 20:28:30|100175.6|100125.6|100162|100112|100176.5|100126.5|100159.2|100109.2|40
1655497720000|2022-06-17 20:28:40|100160.2|100110.2|100161.1|100111.1|100163.7|100113.7|100159.8|100109.8|36
1655497730000|2022-06-17 20:28:50|100161.2|100111.2|100163.7|100113.7|100163.7|100113.7|100160.1|100110.1|31
1655497740000|2022-06-17 20:29:00|100163.5|100113.5|100163.1|100113.1|100167.2|100117.2|100162.5|100112.5|45
1655497750000|2022-06-17 20:29:10|100162.6|100112.6|100163.5|100113.5|100199.2|100113.8|100157.6|100069.9|46
1655497760000|2022-06-17 20:29:20|100163.1|100113.1|100169|100119|100180.6|100130.6|100160.4|100110.4|53
1655497770000|2022-06-17 20:29:30|100173.2|100123.2|100176.2|100126.2|100176.5|100126.5|100167.3|100117.3|39
1655497780000|2022-06-17 20:29:40|100176.3|100126.3|100174.4|100124.4|100179.2|100129.2|100170.8|100120.8|31
1655497790000|2022-06-17 20:29:50|100174.3|100124.3|100173.6|100123.6|100175|100125|100173.2|100123.2|13
1655497800000|2022-06-17 20:30:00|100174|100124|100171.1|100121.1|100174.3|100124.3|100171.1|100121.1|19
1655497810000|2022-06-17 20:30:10|100171|100121|100173.6|100123.6|100173.6|100123.6|100171|100121|10
1655497820000|2022-06-17 20:30:20|100173.4|100123.4|100176|100126|100177.2|100127.2|100173.4|100123.4|26
1655497830000|2022-06-17 20:30:30|100177|100127|100182.6|100132.6|100182.6|100132.6|100166.7|100116.7|42
1655497840000|2022-06-17 20:30:40|100177.9|100127.9|100169.7|100119.7|100183|100133|100165.5|100115.5|69
1655497850000|2022-06-17 20:30:50|100167.4|100117.4|100177.7|100127.7|100178.1|100128.1|100167.4|100117.4|49
1655497860000|2022-06-17 20:31:00|100179.2|100129.2|100175.5|100125.5|100227.9|100137.4|100173.3|100085.8|59
1655497870000|2022-06-17 20:31:10|100175.1|100125.1|100175.1|100125.1|100178.4|100128.4|100171.1|100121.1|42
1655497880000|2022-06-17 20:31:20|100175.5|100125.5|100178|100128|100179.2|100129.2|100170.6|100120.6|38
1655497890000|2022-06-17 20:31:30|100178.1|100128.1|100189.3|100139.3|100204.1|100154.1|100177|100127|56
1655497900000|2022-06-17 20:31:40|100190|100140|100173.6|100123.6|100190.8|100140.8|100171.2|100121.2|32
1655497910000|2022-06-17 20:31:50|100173.1|100123.1|100166.9|100116.9|100173.4|100123.4|100166.2|100116.2|33
1655497920000|2022-06-17 20:32:00|100167.6|100117.6|100170.5|100120.5|100170.7|100120.7|100166.2|100116.2|25
1655497930000|2022-06-17 20:32:10|100169.9|100119.9|100172.5|100122.5|100172.5|100122.5|100169|100119|16
1655497940000|2022-06-17 20:32:20|100171.3|100121.3|100173.7|100123.7|100175.3|100125.3|100171.1|100121.1|19
1655497950000|2022-06-17 20:32:30|100174.6|100124.6|100177.3|100127.3|100178.5|100128.5|100173.6|100123.6|33
1655497960000|2022-06-17 20:32:40|100176.5|100126.5|100179.5|100129.5|100179.5|100129.5|100176.5|100126.5|19
1655497970000|2022-06-17 20:32:50|100179.8|100129.8|100175.8|100125.8|100179.8|100129.8|100174.4|100124.4|18
1655497980000|2022-06-17 20:33:00|100175.1|100125.1|100181|100131|100181|100131|100174.5|100124.5|18
1655497990000|2022-06-17 20:33:10|100181.5|100131.5|100172.3|100122.3|100217.4|100131.5|100169.7|100075.8|47
1655498000000|2022-06-17 20:33:20|100172.7|100122.7|100178.1|100128.1|100179.5|100129.5|100171.1|100121.1|54
1655498010000|2022-06-17 20:33:30|100179.3|100129.3|100177.5|100127.5|100179.9|100129.9|100176.5|100126.5|54
1655498020000|2022-06-17 20:33:40|100176.9|100126.9|100177.1|100127.1|100222.3|100134.3|100176|100091|57
1655498030000|2022-06-17 20:33:50|100176.3|100126.3|100173.1|100123.1|100177.9|100127.9|100173.1|100123.1|40
1655498040000|2022-06-17 20:34:00|100173.5|100123.5|100173.2|100123.2|100179.8|100129.8|100172.8|100122.8|57
1655498050000|2022-06-17 20:34:10|100172.9|100122.9|100177.9|100127.9|100179.3|100129.3|100172.9|100122.9|32
1655498060000|2022-06-17 20:34:20|100177.2|100127.2|100169.7|100119.7|100178|100128|100166.4|100116.4|50
1655498070000|2022-06-17 20:34:30|100168|100118|100170.1|100120.1|100171.4|100121.4|100167|100117|19
1655498080000|2022-06-17 20:34:40|100170.4|100120.4|100166.8|100116.8|100173.7|100123.7|100166.1|100116.1|44
1655498090000|2022-06-17 20:34:50|100166.3|100116.3|100167.6|100117.6|100168.9|100118.9|100165.5|100115.5|36
1655498100000|2022-06-17 20:35:00|100168|100118|100165.8|100115.8|100168.3|100118.3|100164.9|100114.9|21
1655498110000|2022-06-17 20:35:10|100163.7|100113.7|100169|100119|100204.2|100120|100163.7|100076.7|32
1655498120000|2022-06-17 20:35:20|100168.3|100118.3|100168.7|100118.7|100168.7|100118.7|100160|100110|9
1655498130000|2022-06-17 20:35:30|100166.7|100116.7|100154.9|100104.9|100166.7|100116.7|100154.9|100104.9|30
1655498140000|2022-06-17 20:35:40|100155|100105|100156.1|100106.1|100156.9|100106.9|100153.6|100103.6|16
1655498150000|2022-06-17 20:35:50|100155.3|100105.3|100141.5|100091.5|100157|100107|100137.3|100087.3|33
1655498160000|2022-06-17 20:36:00|100141.6|100091.6|100141.9|100091.9|100144.6|100094.6|100141.2|100091.2|21
1655498170000|2022-06-17 20:36:10|100142.4|100092.4|100143.4|100093.4|100144.3|100094.3|100142.4|100092.4|12
1655498180000|2022-06-17 20:36:20|100143.5|100093.5|100143.6|100093.6|100145|100095|100142.4|100092.4|17
1655498190000|2022-06-17 20:36:30|100144.8|100094.8|100144.1|100094.1|100145.2|100095.2|100142.4|100092.4|15
1655498200000|2022-06-17 20:36:40|100144.3|100094.3|100140.1|100090.1|100144.7|100094.7|100140.1|100090.1|11
1655498210000|2022-06-17 20:36:50|100137.8|100087.8|100144.1|100094.1|100145|100095|100137.8|100087.8|22
1655498220000|2022-06-17 20:37:00|100144.8|100094.8|100145.1|100095.1|100145.1|100095.1|100142.1|100092.1|16
1655498230000|2022-06-17 20:37:10|100145.4|100095.4|100148.7|100098.7|100148.7|100098.7|100145.3|100095.3|15
1655498240000|2022-06-17 20:37:20|100149.3|100099.3|100146|100096|100151.4|100101.4|100146|100096|20
1655498250000|2022-06-17 20:37:30|100146.6|100096.6|100149.3|100099.3|100149.3|100099.3|100145.3|100095.3|9
1655498260000|2022-06-17 20:37:40|100145.6|100095.6|100147.3|100097.3|100148.4|100098.4|100145.6|100095.6|16
1655498270000|2022-06-17 20:37:50|100148.6|100098.6|100145|100095|100148.6|100098.6|100144|100094|14
1655498280000|2022-06-17 20:38:00|100144.3|100094.3|100140.1|100090.1|100145.1|100095.1|100138.5|100088.5|17
1655498290000|2022-06-17 20:38:10|100139.5|100089.5|100140.9|100090.9|100146.7|100096.7|100139.5|100089.5|6
1655498300000|2022-06-17 20:38:20|100140|100090|100142.6|100092.6|100143.6|100093.6|100140|100090|14
1655498310000|2022-06-17 20:38:30|100141.7|100091.7|100142.8|100092.8|100144.1|100094.1|100141.7|100091.7|10
1655498320000|2022-06-17 20:38:40|100143.4|100093.4|100144.1|100094.1|100145|100095|100141|100091|13
1655498330000|2022-06-17 20:38:50|100143.5|100093.5|100144.6|100094.6|100146|100096|100143.5|100093.5|15
1655498340000|2022-06-17 20:39:00|100142|100092|100142.1|100092.1|100144.3|100094.3|100140.4|100090.4|11
1655498350000|2022-06-17 20:39:10|100141.4|100091.4|100141.8|100091.8|100143.8|100093.8|100141.4|100091.4|7
1655498360000|2022-06-17 20:39:20|100142.1|100092.1|100143.1|100093.1|100144.4|100094.4|100142.1|100092.1|11
1655498370000|2022-06-17 20:39:30|100138.9|100088.9|100141.6|100091.6|100185.8|100093.3|100138.9|100044.3|21
1655498380000|2022-06-17 20:39:40|100143.3|100093.3|100136.8|100086.8|100183.2|100093.3|100136.6|100045.5|15
1655498390000|2022-06-17 20:39:50|100178.5|100050.5|100121.2|100071.2|100178.5|100090|100121.2|100050.5|26
1655498400000|2022-06-17 20:40:00|100122.2|100072.2|100108.8|100058.8|100195|100079.4|100106.1|100012.6|44
1655498410000|2022-06-17 20:40:10|100108.4|100058.4|100095.8|100045.8|100154.4|100058.5|100095.3|99995.6|61
1655498420000|2022-06-17 20:40:20|100095.4|100045.4|100095|100045|100151.3|100046.2|100094.2|99989.5|44
1655498430000|2022-06-17 20:40:30|100094.1|100044.1|100082.9|100032.9|100142.5|100047.3|100081.3|99991.4|44
1655498440000|2022-06-17 20:40:40|100080.5|100030.5|100123.3|99985.6|100148|100032.5|100076.7|99958.8|51
1655498450000|2022-06-17 20:40:50|100116.1|99982.6|100075.1|100025.1|100152.3|100039.4|100050.9|99850.9|49
1655498460000|2022-06-17 20:41:00|100075.8|100025.8|100063.5|100013.5|100140|100027.2|100059.2|99875.4|69
1655498470000|2022-06-17 20:41:10|100062.6|100012.6|100117.3|99961.5|100140.6|100015.6|100062.6|99908.1|66
1655498480000|2022-06-17 20:41:20|100115.2|99962.6|100116.5|99954.5|100146.5|100021.5|100060.6|99932.4|63
1655498490000|2022-06-17 20:41:30|100115.8|99915.8|100051.2|100001.2|100140.7|100015.6|100046.7|99858.4|71
1655498500000|2022-06-17 20:41:40|100050.2|100000.2|100108.9|99945.8|100127.7|100002.6|100050.2|99925.1|45
1655498510000|2022-06-17 20:41:50|100107.5|99946.3|100084.4|99884.4|100108|100004.4|100051.9|99856.3|51
1655498520000|2022-06-17 20:42:00|100083.8|99883.8|100078.2|99918|100102.9|99923|100051.5|99883.6|67
1655498530000|2022-06-17 20:42:10|100075.5|99920.4|100097.3|99939.7|100122.6|99995.9|100045.2|99880.7|66
1655498540000|2022-06-17 20:42:20|100110.5|99930.9|100120.7|99920.7|100124.3|99993.8|100043.8|99919.3|52
1655498550000|2022-06-17 20:42:30|100109.8|99933.5|100084.5|99953.1|100123.2|99992.5|100039.9|99908.1|50
1655498560000|2022-06-17 20:42:40|100084.3|99953.6|100116|99929.6|100126.5|99998.2|100039.1|99918.3|61
1655498570000|2022-06-17 20:42:50|100107.8|99931|100030.3|99980.3|100126|99986.8|100026.1|99921|54
1655498580000|2022-06-17 20:43:00|100078.4|99933.8|100073.2|99947.5|100081|99985.9|100027.3|99929.3|49
1655498590000|2022-06-17 20:43:10|100072.8|99945.8|100039.5|99989.5|100079.4|99991|100030.6|99931.3|48
1655498600000|2022-06-17 20:43:20|100043.8|99993.8|100109.9|99950.7|100134.8|100007.6|100041.1|99902.9|60
1655498610000|2022-06-17 20:43:30|100119.2|99950|100106.5|99961.8|100137.6|99969.6|100091.6|99931.8|40
1655498620000|2022-06-17 20:43:40|100102|99964|100014.2|99964.2|100130.9|99992.4|100014.2|99920.3|57
1655498630000|2022-06-17 20:43:50|100031.8|99981.8|100035.7|99985.7|100115.9|99993.3|100031.8|99918.9|61
1655498640000|2022-06-17 20:44:00|100035.2|99985.2|100032.2|99982.2|100035.5|99985.5|100031|99981|17
1655498650000|2022-06-17 20:44:10|100032.7|99982.7|100034.7|99984.7|100077.5|99985.4|100031|99943.2|13
1655498660000|2022-06-17 20:44:20|100034.1|99984.1|100033.1|99983.1|100108.9|99984.1|100022.7|99908.1|31
1655498670000|2022-06-17 20:44:30|100031.2|99981.2|100037.3|99987.3|100110.6|99987.3|100025.7|99907.1|67
1655498680000|2022-06-17 20:44:40|100033.3|99983.3|100004.1|99954.1|100106.5|99987|100004.1|99917.4|61
1655498690000|2022-06-17 20:44:50|100072.4|99928.4|100000.2|99950.2|100072.4|99968.4|99995.5|99905.7|43
1655498700000|2022-06-17 20:45:00|100039.7|99909.3|100042.1|99911.1|100044.7|99959.2|99986.5|99902.5|35
1655498710000|2022-06-17 20:45:10|100041.5|99911.5|100050.8|99922|100098.3|99963.9|99998.4|99886.6|45
1655498720000|2022-06-17 20:45:20|100051.2|99923.6|100054.9|99927.1|100063.1|99969.9|100008.5|99923.6|37
1655498730000|2022-06-17 20:45:30|100055.7|99929.7|100016.3|99966.3|100067.6|99970|100015.9|99923.2|21
1655498740000|2022-06-17 20:45:40|100016.6|99966.6|100063.4|99928.4|100068.5|99966.6|100013.9|99921.4|31
1655498750000|2022-06-17 20:45:50|100074.9|99933.7|100017.5|99967.5|100074.9|99971.4|100010.8|99933.7|15
1655498760000|2022-06-17 20:46:00|100017|99967|100059.5|99911.3|100065|99967|100012.9|99907.7|22
1655498770000|2022-06-17 20:46:10|100056.4|99914.6|100090.6|99911|100105.2|99975.1|100016.1|99875.6|52
1655498780000|2022-06-17 20:46:20|100088.1|99911.8|100083.3|99919.1|100105.3|99979|100029|99886.7|67
1655498790000|2022-06-17 20:46:30|100078.6|99923.5|100045.3|99913.8|100084.9|99958.2|99996.6|99876.3|59
1655498800000|2022-06-17 20:46:40|100046|99914.3|100056.3|99897.8|100078.7|99956.6|99996.2|99877.7|54
1655498810000|2022-06-17 20:46:50|100051|99900.3|99978.7|99928.7|100080.3|99966.3|99976.5|99869.1|61
1655498820000|2022-06-17 20:47:00|99985.6|99935.6|99990|99940|100011.5|99961.5|99978.4|99928.4|49
1655498830000|2022-06-17 20:47:10|99989.8|99939.8|99970.6|99920.6|100011.6|99961.6|99962.6|99912.6|48
1655498840000|2022-06-17 20:47:20|99975.2|99950.2|99988.2|99938.2|99995.7|99950.4|99965.8|99915.8|35
1655498850000|2022-06-17 20:47:30|99988|99938|99966|99916|100001.6|99951.6|99956.7|99910.6|54
1655498860000|2022-06-17 20:47:40|99966.6|99916.6|99962.5|99912.5|99986.3|99936.3|99960.3|99910.3|45
1655498870000|2022-06-17 20:47:50|99962.1|99912.1|99983.2|99933.2|99992.6|99942.6|99960.3|99910.3|51
1655498880000|2022-06-17 20:48:00|99981.9|99931.9|99980.4|99930.4|99991|99941|99976.5|99926.5|50
1655498890000|2022-06-17 20:48:10|99975.6|99925.6|99977.1|99927.1|99981.5|99931.5|99974.4|99924.4|53
1655498900000|2022-06-17 20:48:20|99976.8|99926.8|99978.5|99928.5|99990.6|99940.6|99975.7|99925.7|46
1655498910000|2022-06-17 20:48:30|99980.4|99930.4|99975.2|99925.2|99981.9|99931.9|99974.6|99924.6|48
1655498920000|2022-06-17 20:48:40|99974.3|99924.3|99978|99928|99990.5|99940.5|99974.3|99924.3|58
1655498930000|2022-06-17 20:48:50|99977.2|99927.2|99981.9|99931.9|99994|99944|99975.4|99925.4|56
1655498940000|2022-06-17 20:49:00|99995.2|99945.2|100053.4|99885.6|100053.4|99964.9|99991.6|99885.6|70
1655498950000|2022-06-17 20:49:10|99987.5|99937.5|100004.3|99954.3|100016.8|99966.8|99987.5|99937.5|61
1655498960000|2022-06-17 20:49:20|100007.2|99957.2|100005.4|99955.4|100007.2|99957.2|100005.4|99955.4|3
1655498970000|2022-06-17 20:49:30|99976.2|99926.2|99985.7|99935.7|99986.5|99936.5|99968.9|99918.9|54
1655498980000|2022-06-17 20:49:40|99982.7|99932.7|99974|99924|99987.6|99937.6|99957.7|99907.7|61
1655498990000|2022-06-17 20:49:50|99967.5|99917.5|99974.5|99924.5|99985.3|99935.3|99960.7|99910.7|60
1655499000000|2022-06-17 20:50:00|99971.3|99921.3|99957.8|99907.8|100007.4|99931.2|99916.2|99832.2|70
1655499010000|2022-06-17 20:50:10|99950.9|99900.9|99942.6|99892.6|99969.7|99919.7|99941.9|99891.9|57
1655499020000|2022-06-17 20:50:20|99951.4|99901.4|99949.7|99899.7|100017|99920.6|99948.8|99839.7|55
1655499030000|2022-06-17 20:50:30|99960.8|99910.8|99961.9|99911.9|100037|99919.2|99948.5|99838|53
1655499040000|2022-06-17 20:50:40|99959|99909|99960.8|99910.8|99966.6|99916.6|99954.4|99904.4|62
1655499050000|2022-06-17 20:50:50|99961.3|99911.3|99961.8|99911.8|99964.2|99914.2|99958.4|99908.4|36
1655499060000|2022-06-17 20:51:00|99962|99912|99957.5|99907.5|99975.7|99925.7|99953|99903|32
1655499070000|2022-06-17 20:51:10|99957.2|99907.2|99958.9|99908.9|99963.7|99913.7|99957.2|99907.2|35
1655499080000|2022-06-17 20:51:20|99959.9|99909.9|99962.4|99912.4|99962.4|99912.4|99957.9|99907.9|16
1655499090000|2022-06-17 20:51:30|99961.2|99911.2|99958.1|99908.1|100028.8|99932|99957.9|99840.2|49
1655499100000|2022-06-17 20:51:40|99959.5|99909.5|99959.1|99909.1|99967.1|99917.1|99957.5|99907.5|38
1655499110000|2022-06-17 20:51:50|99961.5|99911.5|99961.1|99911.1|100030.7|99915.3|99961.1|99842.1|8
1655499120000|2022-06-17 20:52:00|99960.7|99910.7|99950.2|99900.2|99969.6|99919.6|99945.1|99895.1|65
1655499130000|2022-06-17 20:52:10|99950.8|99900.8|99961.8|99911.8|99971.8|99921.8|99950|99900|50
1655499140000|2022-06-17 20:52:20|99956.4|99906.4|99969.8|99919.8|99991.3|99941.3|99944.2|99894.2|67
1655499150000|2022-06-17 20:52:30|99970|99920|99963.6|99913.6|100027.7|99936.8|99955|99842.7|64
1655499160000|2022-06-17 20:52:40|99964|99914|99971.1|99921.1|99979.9|99929.9|99961.3|99911.3|42
1655499170000|2022-06-17 20:52:50|99969.4|99919.4|99965.3|99915.3|99975.1|99925.1|99962.9|99912.9|39
1655499180000|2022-06-17 20:53:00|99965.9|99915.9|99969.1|99919.1|100050.1|99925.4|99965.9|99835.2|47
1655499190000|2022-06-17 20:53:10|99967.6|99917.6|99970.3|99920.3|99974.8|99924.8|99965.5|99915.5|46
1655499200000|2022-06-17 20:53:20|99972.2|99922.2|100049.3|99849.3|100084.4|99946.5|99963.1|99849.3|55
1655499210000|2022-06-17 20:53:30|100036.1|99862|99990|99940|100052|99946.9|99954.9|99859|61
1655499220000|2022-06-17 20:53:40|100042.3|99860|99984.2|99934.2|100042.3|99945|99967.7|99860|55
1655499230000|2022-06-17 20:53:50|99987.9|99937.9|99985|99935|100070|99950.6|99966.1|99867.8|54
1655499240000|2022-06-17 20:54:00|99982.3|99932.3|99943.4|99893.4|100009.2|99934.1|99943.4|99839.8|24
1655499250000|2022-06-17 20:54:10|100024|99824|99947.7|99897.7|100028.5|99916.1|99946.3|99824|16
1655499260000|2022-06-17 20:54:20|100027|99829.1|99954.4|99904.4|100027|99912.9|99953.6|99829.1|18
1655499270000|2022-06-17 20:54:30|99953.8|99903.8|100048.4|99882.7|100054.3|99943|99953.6|99864.7|36
1655499280000|2022-06-17 20:54:40|99993.6|99943.6|100051.3|99886.9|100093|99946.1|99961.6|99857.8|60
1655499290000|2022-06-17 20:54:50|99994.7|99944.7|99965|99915|100052.9|99944.7|99959.1|99861.8|42
1655499300000|2022-06-17 20:55:00|100018.2|99851.4|100040.4|99865.5|100040.5|99934|99950|99838.3|30
1655499310000|2022-06-17 20:55:10|99981.3|99931.3|100030.8|99841.4|100046.5|99931.3|99951.7|99835.8|21
1655499320000|2022-06-17 20:55:20|100033.1|99835.2|99953.3|99903.3|100033.1|99904.4|99952.9|99835.2|12
1655499330000|2022-06-17 20:55:30|99954|99904|99956.7|99906.7|100043.1|99937|99953.4|99856|28
1655499340000|2022-06-17 20:55:40|100035.3|99835.3|99989.1|99939.1|100038.1|99942|99978.8|99831.9|11
1655499350000|2022-06-17 20:55:50|99989|99939|100031|99831|100044.7|99939|99945.2|99831|38
1655499360000|2022-06-17 20:56:00|100035.5|99846.9|99973.5|99923.5|100043.2|99936.1|99957.7|99834.6|24
1655499370000|2022-06-17 20:56:10|99973.3|99923.3|99963.7|99913.7|100045.6|99926.1|99954.8|99836|17
1655499380000|2022-06-17 20:56:20|99963.8|99913.8|99964.7|99914.7|100049.6|99939.5|99953.8|99860.3|26
1655499390000|2022-06-17 20:56:30|100042.3|99853.6|99964.4|99914.4|100047.4|99915.2|99963|99821|19
1655499400000|2022-06-17 20:56:40|99963.7|99913.7|99957|99907|100079.8|99948.5|99949.5|99869.7|60
1655499410000|2022-06-17 20:56:50|99954|99904|99954.8|99904.8|100056.4|99913|99946.9|99834.1|68
1655499420000|2022-06-17 20:57:00|99962|99912|100027.5|99833.2|100041.2|99915.2|99945.2|99822.7|66
1655499430000|2022-06-17 20:57:10|100022.6|99838.4|100025.2|99857.5|100046.3|99912.5|99944.3|99796.3|52
1655499440000|2022-06-17 20:57:20|99966|99916|99959|99909|100039.3|99918.3|99949.4|99829.3|55
1655499450000|2022-06-17 20:57:30|100020.9|99851|99957.3|99907.3|100036.3|99916|99943.5|99827.8|57
1655499460000|2022-06-17 20:57:40|99956.7|99906.7|99947|99897|100037.8|99915.1|99937.4|99826.2|50
1655499470000|2022-06-17 20:57:50|99943.6|99893.6|99962.5|99912.5|100040.1|99926.5|99943.6|99826.6|60
1655499480000|2022-06-17 20:58:00|100029|99829|99963.1|99913.1|100048.3|99916|99954.6|99829|57
1655499490000|2022-06-17 20:58:10|99963.6|99913.6|99950.3|99900.3|100096.8|99919|99945|99825.5|59
1655499500000|2022-06-17 20:58:20|99946|99896|99941.9|99891.9|100012.1|99896|99941.5|99808.1|13
1655499510000|2022-06-17 20:58:30|99942.5|99892.5|99945.1|99895.1|100037.6|99923.3|99941.9|99823.7|28
1655499520000|2022-06-17 20:58:40|99945|99895|100005.4|99837.6|100015.9|99906.4|99941.2|99815.9|26
1655499530000|2022-06-17 20:58:50|100000.4|99835.7|99945|99895|100014.4|99900|99940|99814.4|7
1655668800000|2022-06-19 20:00:00|100027.2|99826.1|100027.2|99826.1|100027.2|99826.1|100027.2|99826.1|1
1655672680000|2022-06-19 21:04:40|100017.2|99836.1|100017.2|99836.1|100017.2|99836.1|100017.2|99836.1|1
1655678330000|2022-06-19 22:38:50|100053.3|99853.3|99890.1|99690.1|100053.3|99853.3|99836.2|99636.2|16
1655678340000|2022-06-19 22:39:00|99887.7|99687.7|99916.5|99716.5|99916.5|99716.5|99887.7|99687.7|2
1655678380000|2022-06-19 22:39:40|99863.4|99663.4|99886|99686|99906.8|99706.8|99863.4|99663.4|3
1655678850000|2022-06-19 22:47:30|99863.6|99663.6|99863.6|99663.6|99863.6|99663.6|99863.6|99663.6|1
1655678950000|2022-06-19 22:49:10|99883.2|99683.2|99872.6|99672.6|99883.2|99683.2|99869.3|99669.3|3
1655679110000|2022-06-19 22:51:50|99860.8|99660.8|99860.8|99660.8|99860.8|99660.8|99860.8|99660.8|1
1655679190000|2022-06-19 22:53:10|99840.9|99640.9|99840.9|99640.9|99840.9|99640.9|99840.9|99640.9|1
1655679220000|2022-06-19 22:53:40|99846.5|99646.5|99846.5|99646.5|99846.5|99646.5|99846.5|99646.5|1
1655679270000|2022-06-19 22:54:30|99859|99659|99859|99659|99859|99659|99859|99659|1
1655679310000|2022-06-19 22:55:10|100046.2|99846.2|100064.1|99864.1|100072|99872|99934.5|99734.5|31
1655679320000|2022-06-19 22:55:20|100065.5|99865.5|100060.6|99860.6|100067.2|99867.2|100060.6|99860.6|15
1655679330000|2022-06-19 22:55:30|100060.4|99860.4|100062.2|99862.2|100068.6|99868.6|100060.4|99860.4|17
1655679340000|2022-06-19 22:55:40|100063.7|99863.7|100058.4|99858.4|100065.7|99871.7|100053.3|99853.3|21
1655679350000|2022-06-19 22:55:50|100061.4|99861.4|100046.5|99846.5|100061.4|99861.4|100042.9|99842.9|19
1655679360000|2022-06-19 22:56:00|100047.2|99847.2|100057.8|99857.8|100063.8|99863.8|100045.2|99845.2|20
1655679370000|2022-06-19 22:56:10|100058.3|99858.3|100068.2|99868.2|100073.3|99873.3|100058.3|99858.3|12
1655679380000|2022-06-19 22:56:20|100068.9|99868.9|100066.4|99866.4|100069.8|99869.8|100066.4|99866.4|7
1655679390000|2022-06-19 22:56:30|100069.8|99869.8|100070.3|99870.3|100070.6|99870.6|100069.4|99869.4|6
1655679400000|2022-06-19 22:56:40|100066.7|99866.7|100070.8|99870.8|100071|99871|100056.4|99856.4|26
1655679410000|2022-06-19 22:56:50|100069.9|99869.9|100080.9|99880.9|100083.4|99883.4|100059.4|99859.4|32
1655679420000|2022-06-19 22:57:00|100082.5|99882.5|100070.7|99870.7|100089.2|99889.2|100059.8|99859.8|30
1655679430000|2022-06-19 22:57:10|100071.8|99871.8|100073|99873|100075.2|99875.2|100057.6|99857.6|42
1655679440000|2022-06-19 22:57:20|100072.6|99872.6|100073.7|99873.7|100079|99879|100068.3|99868.3|40
1655679450000|2022-06-19 22:57:30|100073.9|99873.9|100074.1|99874.1|100075.3|99875.3|100054.2|99854.2|19
1655679460000|2022-06-19 22:57:40|100070.9|99870.9|100067.6|99867.6|100077.1|99877.1|100059.8|99859.8|16
1655679470000|2022-06-19 22:57:50|100069|99869|100061.4|99861.4|100070.6|99882.6|100052.8|99852.8|28
1655679480000|2022-06-19 22:58:00|100067.6|99867.6|100057.2|99857.2|100069.9|99874.6|100047.7|99847.7|34
1655679490000|2022-06-19 22:58:10|100056.4|99856.4|100059|99859|100062|99862|100049.9|99849.9|28
1655679500000|2022-06-19 22:58:20|100059.5|99859.5|100047.8|99876.9|100074.5|99879.9|100047.8|99849.6|23
1655679510000|2022-06-19 22:58:30|100048.1|99876.6|100049.8|99849.8|100061.7|99876.6|100040.9|99840.9|25
1655679520000|2022-06-19 22:58:40|100047|99847|100055.5|99855.5|100055.6|99857|100042.8|99842.8|26
1655679530000|2022-06-19 22:58:50|100041|99841|100057.1|99857.1|100069.8|99879|100039.6|99839.6|21
1655679540000|2022-06-19 22:59:00|100058.4|99858.4|100062|99862|100063.2|99863.2|100048.9|99848.9|28
1655679550000|2022-06-19 22:59:10|100063|99863|100059.4|99859.4|100063|99863|100048.3|99848.3|21
1655679560000|2022-06-19 22:59:20|100059.2|99859.2|100055.3|99855.3|100063.3|99887.7|100042.7|99842.7|22
1655679570000|2022-06-19 22:59:30|100055.8|99855.8|100062.9|99862.9|100065.3|99865.9|100048.2|99848.2|20
1655679580000|2022-06-19 22:59:40|100063.7|99863.7|100063.7|99863.7|100063.7|99863.7|100043|99843|11
1655679590000|2022-06-19 22:59:50|100063.5|99863.5|100058|99858|100071.9|99874.5|100044.2|99844.2|21
1655679600000|2022-06-19 23:00:00|100065|99865|100074.2|99874.2|100079.5|99879.5|100063.8|99863.8|38
1655679610000|2022-06-19 23:00:10|100074.8|99874.8|100068.2|99868.2|100075.5|99875.5|100063.7|99863.7|27
1655679620000|2022-06-19 23:00:20|100072.9|99878|100067.1|99868.3|100072.9|99878|100058.3|99858.3|39
1655679630000|2022-06-19 23:00:30|100067.2|99868.7|100063.5|99863.5|100070|99870|100058.4|99859.3|37
1655679640000|2022-06-19 23:00:40|100063.4|99863.4|100068.4|99872.3|100072.4|99872.4|100062.1|99862.1|30
1655679650000|2022-06-19 23:00:50|100070.2|99870.2|100069.3|99869.3|100071|99877.1|100055.1|99857.5|40
1655679660000|2022-06-19 23:01:00|100067.4|99867.4|100064.8|99864.8|100072.4|99875.2|100054.3|99854.3|40
1655679670000|2022-06-19 23:01:10|100059.7|99859.7|100070.4|99870.4|100071.8|99871.8|100057.8|99857.8|21
1655679680000|2022-06-19 23:01:20|100068.4|99875.3|100067.5|99867.5|100071.8|99879.5|100059|99859|32
1655679690000|2022-06-19 23:01:30|100067.7|99867.7|100066|99866|100070.9|99870.9|100058.5|99858.5|31
1655679700000|2022-06-19 23:01:40|100066.4|99866.4|100072.8|99872.8|100076.1|99880.8|100051.5|99851.5|26
1655679710000|2022-06-19 23:01:50|100073.7|99873.7|100059.4|99878.8|100073.7|99878.8|100057.2|99860.2|31
1655679720000|2022-06-19 23:02:00|100064.3|99879.3|100071.1|99871.1|100073.5|99882.1|100057.1|99857.1|31
1655679730000|2022-06-19 23:02:10|100069.3|99869.3|100052.2|99863.2|100069.3|99869.3|100050.9|99855.7|24
1655679740000|2022-06-19 23:02:20|100052|99862.6|100045.8|99845.8|100055.2|99867.8|100028.2|99838|45
1655679750000|2022-06-19 23:02:30|100048.2|99848.2|100044.2|99844.2|100050.5|99854.7|100036|99836|49
1655679760000|2022-06-19 23:02:40|100045.6|99845.6|100051.8|99851.8|100056.1|99856.1|100042.7|99842.7|25
1655679770000|2022-06-19 23:02:50|100051.9|99851.9|100047.4|99850.7|100059.1|99863|100041.1|99841.1|32
1655679780000|2022-06-19 23:03:00|100045.4|99854|100055.2|99855.2|100055.2|99856.5|100041.4|99841.4|27
1655679790000|2022-06-19 23:03:10|100055.1|99855.1|100058.6|99865.5|100062.6|99867.9|100046.6|99852.5|40
1655679800000|2022-06-19 23:03:20|100061.2|99863.6|100038.4|99868.4|100062.6|99868.8|100029.6|99843|39
1655679810000|2022-06-19 23:03:30|100056|99856|100053.4|99859.4|100058.4|99875.3|100033.3|99847.5|41
1655679820000|2022-06-19 23:03:40|100052.5|99859.3|100050.3|99850.3|100055.1|99861.1|100045.3|99850.2|27
1655679830000|2022-06-19 23:03:50|100050.5|99850.5|100051.5|99856.3|100056.8|99863.6|100028.2|99843.6|31
1655679840000|2022-06-19 23:04:00|100048.5|99858.7|100055.4|99855.4|100064.6|99869.3|100042.3|99843|36
1655679850000|2022-06-19 23:04:10|100052.1|99852.1|100070.2|99870.2|100072.3|99874.1|100052.1|99852.1|34
1655679860000|2022-06-19 23:04:20|100071.9|99871.9|100070.6|99870.6|100071.9|99872.1|100055.5|99863.2|34
1655679870000|2022-06-19 23:04:30|100071.7|99871.7|100074.1|99874.1|100075.1|99875.1|100069.7|99869.7|28
1655679880000|2022-06-19 23:04:40|100074.3|99874.3|100069.9|99879.7|100074.9|99879.8|100069.9|99874.1|15
1655679890000|2022-06-19 23:04:50|100074.8|99874.8|100050.6|99883.3|100076.1|99891.8|100045.7|99863.5|20
1655679900000|2022-06-19 23:05:00|100063.2|99863.2|100062.7|99862.7|100069.9|99869.9|100062.7|99862.7|47
1655679910000|2022-06-19 23:05:10|100063|99863|100058.8|99858.8|100063|99863|100053.4|99856.8|19
1655679920000|2022-06-19 23:05:20|100058.6|99858.6|100056.5|99872.6|100065.8|99875.2|100052.6|99855.3|23
1655679930000|2022-06-19 23:05:30|100060|99868.9|100068.5|99868.5|100071.2|99871.2|100059|99863.3|31
1655679940000|2022-06-19 23:05:40|100068.7|99868.7|100054.5|99880.4|100072.3|99887.6|100035.2|99868.7|18
1655679950000|2022-06-19 23:05:50|100057.3|99874.9|100069.6|99869.6|100072.6|99883|100050.8|99867.9|26
1655679960000|2022-06-19 23:06:00|100069.5|99869.5|100064.6|99864.6|100070|99872.1|100047.2|99860.3|38
1655679970000|2022-06-19 23:06:10|100059.1|99869.4|100065.4|99865.4|100065.6|99874.4|100054.5|99863.8|21
1655679980000|2022-06-19 23:06:20|100061.3|99868.9|100060.3|99860.3|100069.2|99876.4|100059.8|99860.3|19
1655679990000|2022-06-19 23:06:30|100060.4|99860.4|100058|99885.1|100070.2|99891.7|100052.6|99860.4|38
1655680000000|2022-06-19 23:06:40|100049.1|99895|100071.5|99871.5|100075.7|99895|100048.9|99871.2|40
1655680010000|2022-06-19 23:06:50|100071.4|99871.8|100075|99875|100076.7|99876.8|100067.4|99871.4|21
1655680020000|2022-06-19 23:07:00|100075.4|99875.4|100068|99868.6|100075.5|99879.1|100056.1|99868.6|27
1655680030000|2022-06-19 23:07:10|100067.9|99873.4|100080.5|99880.5|100080.5|99882.6|100050.8|99868.5|44
1655680040000|2022-06-19 23:07:20|100081|99881|100093.6|99893.6|100094.6|99903.3|100068.6|99872.9|37
1655680050000|2022-06-19 23:07:30|100098|99898|100084.8|99886.4|100099.1|99899.4|100066.2|99884.2|43
1655680060000|2022-06-19 23:07:40|100081.6|99889.6|100085|99885.9|100090.6|99892|100080.3|99885.7|27
1655680070000|2022-06-19 23:07:50|100086|99886|100087.1|99887.1|100088.3|99900.9|100069.6|99878.4|40
1655680080000|2022-06-19 23:08:00|100086.8|99886.8|100080.3|99891.8|100088.4|99894|100079.5|99885.5|23
1655680090000|2022-06-19 23:08:10|100078.7|99893.2|100076.3|99895.2|100094.2|99910.8|100064.6|99882|47
1655680100000|2022-06-19 23:08:20|100085.5|99885.5|100087.1|99887.1|100092.6|99899.6|100075.9|99883|44
1655680110000|2022-06-19 23:08:30|100088.7|99888.7|100082|99882|100088.7|99888.7|100073|99882|30
1655680120000|2022-06-19 23:08:40|100081.6|99881.6|100088.6|99888.6|100088.6|99891.7|100078.8|99880.5|34
1655680130000|2022-06-19 23:08:50|100089.9|99889.9|100099.8|99899.8|100102.2|99914.1|100077.3|99889.9|43
1655680140000|2022-06-19 23:09:00|100101.9|99901.9|100070.1|99909.5|100101.9|99909.6|100068.8|99893|47
1655680150000|2022-06-19 23:09:10|100067.6|99911.6|100068.5|99877.7|100088.1|99911.8|100065|99869.7|34
1655680160000|2022-06-19 23:09:20|100071.9|99871.9|100070.3|99877.9|100075.1|99878.5|100069.3|99869.3|35
1655680170000|2022-06-19 23:09:30|100074|99874|100077.5|99877.5|100077.6|99883.6|100050.2|99865.3|21
1655680180000|2022-06-19 23:09:40|100077.8|99877.8|100069.8|99869.8|100077.8|99881.1|100055.5|99868.1|14
1655680190000|2022-06-19 23:09:50|100068.5|99868.5|100072.5|99872.5|100073.6|99874|100064.8|99868.5|22
1655680200000|2022-06-19 23:10:00|100073.1|99873.1|100072|99872|100075.7|99880.4|100068.9|99872|27
1655680210000|2022-06-19 23:10:10|100071.7|99871.7|100061|99882.4|100074.7|99896.7|100033.8|99866.1|31
1655680220000|2022-06-19 23:10:20|100066.1|99882|100074.2|99874.2|100074.2|99882.2|100060.2|99869.4|9
1655680230000|2022-06-19 23:10:30|100073.7|99873.7|100061.6|99875.8|100073.7|99883.4|100045.9|99872|15
1655680240000|2022-06-19 23:10:40|100059|99878|100065.1|99876.4|100070.1|99878|100059|99866.8|8
1655680250000|2022-06-19 23:10:50|100068.6|99872.1|100060.9|99876.8|100068.6|99876.8|100051.1|99863.4|22
1655680260000|2022-06-19 23:11:00|100060.6|99876.6|100061.3|99861.3|100070.9|99876.6|100053.1|99861.3|34
1655680270000|2022-06-19 23:11:10|100056.2|99870.9|100062|99862|100069.2|99874.5|100052.7|99862|38
1655680280000|2022-06-19 23:11:20|100062.4|99862.4|100061.4|99861.4|100066.6|99872.3|100049.1|99859.1|46
1655680290000|2022-06-19 23:11:30|100059.9|99859.9|100059.2|99863.7|100065.5|99876.2|100046.4|99857.7|47
1655680300000|2022-06-19 23:11:40|100055.7|99867.7|100080.8|99880.8|100080.8|99891.3|100055.7|99867.7|35
1655680310000|2022-06-19 23:11:50|100076.2|99881.7|100071.5|99889|100083.7|99891.6|100059.3|99879.6|37
1655680320000|2022-06-19 23:12:00|100071.6|99893.1|100090.1|99890.1|100093.4|99903.1|100061.1|99886.7|20
1655680330000|2022-06-19 23:12:10|100087.4|99887.4|100085.9|99885.9|100095.8|99902|100068.7|99885.9|18
1655680340000|2022-06-19 23:12:20|100086.2|99886.2|100076.6|99879.8|100087.1|99898.6|100072.2|99879.1|26
1655680350000|2022-06-19 23:12:30|100076.7|99885.2|100083.9|99883.9|100085.7|99890.7|100071.3|99879.6|27
1655680360000|2022-06-19 23:12:40|100083.8|99883.8|100087|99887|100089|99896.4|100078.4|99882.4|27
1655680370000|2022-06-19 23:12:50|100086.7|99886.7|100086.7|99887.1|100089.7|99893.4|100081.4|99886.5|12
1655680380000|2022-06-19 23:13:00|100081.4|99893.1|100087.4|99887.4|100092.9|99895|100077.2|99886.6|27
1655680390000|2022-06-19 23:13:10|100077.4|99890.8|100090.5|99890.5|100094.8|99899.6|100073.1|99884.9|15
1655680400000|2022-06-19 23:13:20|100090.8|99890.8|100090.8|99890.8|100096.2|99896.2|100088.5|99888.5|24
1655680410000|2022-06-19 23:13:30|100088.9|99888.9|100087.1|99887.1|100089.5|99889.5|100085.5|99885.5|14
1655680420000|2022-06-19 23:13:40|100075|99888.4|100079.1|99887.4|100084.5|99888.4|100075|99881.7|21
1655680430000|2022-06-19 23:13:50|100083.3|99883.3|100084.9|99884.9|100084.9|99892.2|100076.9|99883.3|9
1655680440000|2022-06-19 23:14:00|100081.4|99888.5|100079.9|99879.9|100086.8|99888.5|100079.5|99879.5|21
1655680450000|2022-06-19 23:14:10|100079.7|99879.7|100087.1|99887.1|100090.1|99896.3|100062|99879.4|37
1655680460000|2022-06-19 23:14:20|100086.6|99886.6|100089|99889|100091.8|99891.8|100086.6|99886.6|24
1655680470000|2022-06-19 23:14:30|100077.5|99897|100077.4|99891|100077.5|99897.1|100067.5|99891|5
1655680480000|2022-06-19 23:14:40|100082|99887.9|100080.2|99880.2|100088.4|99895.9|100074.2|99880|29
1655680490000|2022-06-19 23:14:50|100080.1|99880.1|100079.5|99879.5|100080.1|99888.6|100059.2|99874.9|35
1655680500000|2022-06-19 23:15:00|100077|99881.8|100059.3|99908.3|100093.4|99913.1|100042.9|99881.8|66
1655680510000|2022-06-19 23:15:10|100066.5|99903.3|100080.1|99906.7|100089.1|99911|100047.1|99889.1|57
1655680520000|2022-06-19 23:15:20|100076.7|99905.5|100069.7|99900.9|100093.6|99915.5|100059.7|99884.1|62
1655680530000|2022-06-19 23:15:30|100069|99900.8|100086.2|99899.4|100097.1|99909|100069|99889.2|33
1655680540000|2022-06-19 23:15:40|100072.6|99899.5|100064.9|99907.4|100072.6|99911.9|100058|99899.5|34
1655680550000|2022-06-19 23:15:50|100071.4|99901.2|100083.9|99904.8|100094.8|99910.3|100066.8|99887.4|39
1655680560000|2022-06-19 23:16:00|100082|99908.1|100083.9|99908.6|100088.2|99909.6|100071.9|99897.9|41
1655680570000|2022-06-19 23:16:10|100079.9|99905.8|100076.3|99901.6|100090|99913.6|100064.9|99885.9|45
1655680580000|2022-06-19 23:16:20|100076.5|99900.1|100081.7|99897.3|100083.5|99908.7|100062.9|99896.3|19
1655680590000|2022-06-19 23:16:30|100086.5|99898.5|100077.5|99907|100089.2|99907|100068.2|99897.6|20
1655680600000|2022-06-19 23:16:40|100084.4|99903.6|100073.3|99913.7|100094.9|99914.3|100061|99894.9|32
1655680610000|2022-06-19 23:16:50|100070.4|99916.3|100059.8|99932|100116|99973.7|100016.6|99888.8|49
1655680620000|2022-06-19 23:17:00|100061.2|99931.8|100069.4|99874.5|100069.8|99969.7|100015.7|99874.5|48
1655680630000|2022-06-19 23:17:10|100068.6|99869.9|100087.3|99887.3|100113.8|99913.8|100063.6|99863.6|14
1655680640000|2022-06-19 23:17:20|100090.6|99890.6|100089|99889|100102.7|99902.7|100087.6|99887.6|11
1655680650000|2022-06-19 23:17:30|100088.1|99888.1|100079|99879|100097|99911.1|100044.1|99844.5|18
1655680660000|2022-06-19 23:17:40|100062.6|99904.7|100067.1|99881.5|100089.6|99904.8|100051|99851|21
1655680670000|2022-06-19 23:17:50|100078.8|99878.8|100072.8|99872.8|100080|99890.4|100053.6|99853.6|25
1655680680000|2022-06-19 23:18:00|100069.4|99877.3|100090|99890|100112.8|99955.5|100060.2|99860.2|40
1655680690000|2022-06-19 23:18:10|100090.8|99890.9|100094.3|99894.3|100111.4|100001.6|100051.6|99857.8|33
1655680700000|2022-06-19 23:18:20|100094.7|99894.7|100091.4|99891.4|100094.7|99894.7|100091.4|99891.4|19
1655680710000|2022-06-19 23:18:30|100093.4|99893.4|100107.1|99937.8|100114.5|100008.1|100058.1|99864.1|39
1655680720000|2022-06-19 23:18:40|100107.4|99950.1|100094.6|99894.6|100137.1|100009.4|100059.4|99861.5|32
1655680730000|2022-06-19 23:18:50|100097|99897|100086.8|99896.8|100178.2|99978.2|100076.7|99890.7|54
1655680740000|2022-06-19 23:19:00|100086.9|99900.3|100083|99883|100154.7|99954.7|100064.2|99881.6|38
1655680750000|2022-06-19 23:19:10|100084.4|99884.4|100073.7|99897.4|100149.2|99949.2|100056|99882|36
1655680760000|2022-06-19 23:19:20|100078.8|99892.8|100082.6|99899.3|100139.8|99939.8|100058|99892.8|25
1655680770000|2022-06-19 23:19:30|100108.5|99908.5|100095.1|99895.1|100137.6|99937.6|100073.1|99887.3|32
1655680780000|2022-06-19 23:19:40|100096|99896|100147|99947|100183.4|99983.4|100095.3|99895.3|32
1655680790000|2022-06-19 23:19:50|100155.9|99955.9|100118.9|99918.9|100163.7|99963.7|100102|99902|34
1655680800000|2022-06-19 23:20:00|100118.6|99918.6|100127.6|99927.6|100135.2|99935.2|100116.7|99916.7|28
1655680810000|2022-06-19 23:20:10|100130.4|99930.4|100131.8|99931.8|100133.7|99933.7|100122.6|99922.6|23
1655680820000|2022-06-19 23:20:20|100128.4|99928.4|100131.7|99931.7|100133.2|99933.2|100121.3|99921.3|27
1655680830000|2022-06-19 23:20:30|100132|99932|100113.7|99913.7|100136.3|99936.3|100106.4|99906.4|31
1655680840000|2022-06-19 23:20:40|100115.4|99915.4|100106.6|99906.6|100140.9|99940.9|100105.6|99905.6|36
1655680850000|2022-06-19 23:20:50|100162.1|99962.1|100126.9|99926.9|100162.1|99962.1|100098.4|99902.7|57
1655680860000|2022-06-19 23:21:00|100128.8|99928.8|100109.3|99909.3|100141.3|99941.3|100107.7|99907.7|45
1655680870000|2022-06-19 23:21:10|100112|99919|100141.1|99941.1|100168.5|99968.5|100108.6|99908.6|57
1655680880000|2022-06-19 23:21:20|100140.2|99940.2|100141.9|99941.9|100152.1|99952.1|100138.8|99938.8|37
1655680890000|2022-06-19 23:21:30|100151.6|99951.6|100142.2|99942.2|100151.6|99951.6|100141.7|99941.7|19
1655680900000|2022-06-19 23:21:40|100142.5|99942.5|100146.2|99946.2|100147|99947|100136.5|99938.4|17
1655680910000|2022-06-19 23:21:50|100143.9|99943.9|100157.9|99957.9|100159|99959|100128.3|99933.4|33
1655680920000|2022-06-19 23:22:00|100157.3|99957.3|100159.7|99959.7|100159.7|99972.2|100122|99951.9|33
1655680930000|2022-06-19 23:22:10|100158.2|99958.2|100151.8|99951.8|100159.3|99959.3|100139.7|99939.7|34
1655680940000|2022-06-19 23:22:20|100151.6|99951.6|100150.1|99950.1|100155.8|99955.8|100139.9|99939.9|30
1655680950000|2022-06-19 23:22:30|100138.3|99938.3|100137.2|99949.2|100152.5|99961.5|100130.9|99936.5|32
1655680960000|2022-06-19 23:22:40|100143.3|99944.4|100153.1|99953.1|100153.1|99969.4|100124.5|99944.4|12
1655680970000|2022-06-19 23:22:50|100148.9|99948.9|100133.4|99933.4|100155.1|99972|100103.3|99933.4|37
1655680980000|2022-06-19 23:23:00|100142.2|99942.2|100146.7|99946.7|100148.3|99952.7|100138.3|99939.6|38
1655680990000|2022-06-19 23:23:10|100145.1|99945.1|100131.1|99960.5|100152.2|99960.5|100131.1|99934.2|32
1655681000000|2022-06-19 23:23:20|100131.4|99959.7|100151.3|99951.3|100151.3|99964.3|100125.7|99937.4|32
1655681010000|2022-06-19 23:23:30|100150.4|99950.4|100152.7|99952.7|100154.5|99954.5|100134.9|99934.9|27
1655681020000|2022-06-19 23:23:40|100137.7|99937.7|100153.6|99953.6|100153.6|99973|100123.6|99934.5|36
1655681030000|2022-06-19 23:23:50|100149.8|99949.8|100150.8|99950.8|100152.1|99952.8|100136|99936|26
1655681040000|2022-06-19 23:24:00|100130|99938.9|100135.9|99953.4|100146.8|99962.5|100126.4|99938.9|21
1655681050000|2022-06-19 23:24:10|100136.4|99953.2|100125.4|99952.3|100147.4|99953.2|100125.4|99933.3|20
1655681060000|2022-06-19 23:24:20|100130.6|99947.5|100113.1|99918.4|100132.1|99952.1|100089.6|99907.8|34
1655681070000|2022-06-19 23:24:30|100111.6|99922.4|100113.2|99913.2|100116.9|99930.6|100101.5|99905.6|27
1655681080000|2022-06-19 23:24:40|100112|99912|100114.5|99919.3|100130.6|99930.6|100111.3|99911.3|35
1655681090000|2022-06-19 23:24:50|100117.6|99917.6|100122.7|99922.7|100125.4|99927.6|100111.9|99911.9|18
1655681100000|2022-06-19 23:25:00|100122.3|99923.1|100131.7|99931.7|100132.2|99946.7|100101|99920.7|29
1655681110000|2022-06-19 23:25:10|100132.2|99933.8|100130.3|99930.3|100132.2|99945.4|100114.7|99914.7|24
1655681120000|2022-06-19 23:25:20|100119.4|99919.4|100115|99939|100131.9|99942.2|100099.8|99914.5|39
1655681130000|2022-06-19 23:25:30|100115.6|99938.9|100125.8|99925.8|100133.8|99940.9|100115.1|99917.1|38
1655681140000|2022-06-19 23:25:40|100124.6|99924.6|100111.1|99930.7|100130.6|99942.5|100095|99918.2|54
1655681150000|2022-06-19 23:25:50|100113.2|99929.7|100127.2|99927.2|100136.5|99936.5|100112.3|99912.3|33
1655681160000|2022-06-19 23:26:00|100127.3|99927.3|100113.6|99935.1|100127.5|99991|100039.6|99907.4|43
1655681170000|2022-06-19 23:26:10|100117.3|99931|100115.1|99917.6|100128.3|99947.7|100097.3|99915|33
1655681180000|2022-06-19 23:26:20|100109.1|99921.7|100110.9|99910.9|100118.9|99933.3|100095.9|99906.9|30
1655681190000|2022-06-19 23:26:30|100117.5|99920.2|100097.7|99931.8|100120.6|99931.8|100097.6|99904|37
1655681200000|2022-06-19 23:26:40|100098|99931.3|100107.3|99925|100120.7|99939.3|100096.3|99917.2|23
1655681210000|2022-06-19 23:26:50|100115.5|99919.5|100083|99946|100121.8|99987|100037|99905.8|29
1655681220000|2022-06-19 23:27:00|100086.4|99919.6|100108|99908|100121.3|99946|100083|99907|33
1655681230000|2022-06-19 23:27:10|100118.6|99918.6|100093.5|99937.1|100131.3|99937.1|100090.6|99909.3|30
1655681240000|2022-06-19 23:27:20|100097.4|99935|100109.3|99946.3|100116.7|99946.3|100097.4|99914|27
1655681250000|2022-06-19 23:27:30|100120.2|99927.9|100108.9|99945.6|100126.2|99945.6|100108.9|99920.2|25
1655681260000|2022-06-19 23:27:40|100109|99938.1|100112.9|99939.5|100140.2|99945.3|100103.7|99916.3|30
1655681270000|2022-06-19 23:27:50|100112.6|99940.7|100122.6|99937|100131.3|99944.4|100111.5|99913.3|37
1655681280000|2022-06-19 23:28:00|100130.4|99923.1|100088.9|99888.9|100130.4|99943.7|100082.5|99888.9|55
1655681290000|2022-06-19 23:28:10|100098.5|99898.5|100098.8|99898.8|100107.2|99913.7|100070.7|99887|42
1655681300000|2022-06-19 23:28:20|100097.3|99897.3|100090|99910|100101.8|99918.1|100085.9|99895|12
1655681310000|2022-06-19 23:28:30|100109.8|99909.8|100107.5|99907.5|100119|99919|100106.1|99906.1|25
1655681320000|2022-06-19 23:28:40|100108.7|99908.7|100091.9|99918|100108.7|99920.6|100080.9|99907|19
1655681330000|2022-06-19 23:28:50|100098.6|99913.2|100109.8|99909.8|100111.4|99918.1|100091.5|99905|19
1655681340000|2022-06-19 23:29:00|100106.8|99906.8|100101.7|99903|100109.1|99913.6|100090|99901.3|30
1655681350000|2022-06-19 23:29:10|100103.1|99903.1|100106.8|99906.8|100115.9|99929.2|100078.3|99901.6|36
1655681360000|2022-06-19 23:29:20|100107.3|99907.3|100099.4|99924.8|100113.3|99926.1|100097.3|99906|31
1655681370000|2022-06-19 23:29:30|100099.3|99925.8|100113.5|99913.5|100116.8|99925.8|100099.3|99913.3|24
1655681380000|2022-06-19 23:29:40|100108.1|99916.4|100114|99914|100114.7|99919.3|100104.8|99912.3|20
1655681390000|2022-06-19 23:29:50|100113|99913|100086.7|99932|100115.9|99981.7|100031.7|99913|17
1655681400000|2022-06-19 23:30:00|100083.6|99934.6|100121.8|99921.8|100123.1|99940.1|100077.1|99920.4|22
1655681410000|2022-06-19 23:30:10|100122.2|99922.2|100094.7|99937.8|100122.6|99981.7|100031.7|99920.1|21
1655681420000|2022-06-19 23:30:20|100123.4|99923.4|100118.6|99928.1|100124.1|99930.6|100107.2|99920.9|25
1655681430000|2022-06-19 23:30:30|100116.9|99928.5|100114.1|99923.8|100124.6|99931.9|100101.2|99921|23
1655681440000|2022-06-19 23:30:40|100120.3|99920.3|100118.4|99918.4|100120.3|99921.7|100103.8|99914.7|22
1655681450000|2022-06-19 23:30:50|100117.5|99917.5|100082.9|99933.8|100120.9|99933.8|100082.9|99917|19
1655681460000|2022-06-19 23:31:00|100083.2|99934.2|100117.5|99917.5|100119.7|99934.5|100081.4|99916.9|36
1655681470000|2022-06-19 23:31:10|100119.1|99919.1|100119.8|99919.8|100120.5|99920.5|100117.9|99917.9|28
1655681480000|2022-06-19 23:31:20|100119.2|99919.2|100117.3|99917.3|100120|99920|100116.8|99916.8|19
1655681490000|2022-06-19 23:31:30|100117.5|99917.5|100099.8|99907|100117.5|99917.5|100087.6|99898.7|23
1655681500000|2022-06-19 23:31:40|100101.3|99905.4|100114.1|99914.1|100114.1|99914.1|100094.8|99905.4|21
1655681510000|2022-06-19 23:31:50|100113.2|99913.2|100114.1|99914.1|100116.1|99916.1|100111.5|99911.5|20
1655681520000|2022-06-19 23:32:00|100114.4|99914.4|100100.6|99915.8|100118.4|99918.7|100087|99913.5|20
1655681530000|2022-06-19 23:32:10|100105|99912.6|100101.9|99911.5|100109.9|99919.4|100094.7|99907.7|16
1655681540000|2022-06-19 23:32:20|100103.4|99909.7|100093.4|99918.7|100116.4|99920.4|100086.7|99909.7|22
1655681550000|2022-06-19 23:32:30|100089.6|99921.3|100113|99913|100114.6|99921.3|100089.6|99907.5|21
1655681560000|2022-06-19 23:32:40|100112.5|99912.5|100105.5|99905.5|100113.4|99922.2|100071.1|99905.5|12
1655681570000|2022-06-19 23:32:50|100102.7|99904.2|100101.6|99918.2|100106.1|99919.3|100085.4|99904.2|8
1655681580000|2022-06-19 23:33:00|100112.9|99912.9|100093.6|99905.9|100112.9|99912.9|100087.7|99900.8|27
1655681590000|2022-06-19 23:33:10|100099.7|99899.7|100094.1|99905.2|100102.2|99909.8|100078.2|99898.7|27
1655681600000|2022-06-19 23:33:20|100095.7|99908.1|100083.9|99908.2|100095.7|99910.1|100083.9|99907.6|12
1655681610000|2022-06-19 23:33:30|100098.8|99898.8|100082.2|99911|100106.4|99915|100077.3|99898.8|41
1655681620000|2022-06-19 23:33:40|100104.7|99904.7|100099.2|99900.5|100107.9|99907.9|100099.2|99899.6|22
1655681630000|2022-06-19 23:33:50|100100.3|99900.3|100094.1|99894.1|100107.3|99911.5|100059.3|99880.1|46
1655681640000|2022-06-19 23:34:00|100099|99899|100092.4|99892.4|100100.2|99900.2|100090.4|99890.4|31
1655681650000|2022-06-19 23:34:10|100091.5|99891.5|100101.2|99901.2|100101.2|99901.2|100091.3|99891.3|21
1655681660000|2022-06-19 23:34:20|100093.3|99893.3|100095|99895|100101.9|99901.9|100062.9|99872.5|26
1655681670000|2022-06-19 23:34:30|100096.2|99896.2|100097.5|99897.5|100098.8|99898.8|100090.7|99892.6|16
1655681680000|2022-06-19 23:34:40|100096.7|99896.7|100051.5|99892.9|100096.7|99896.7|100037.5|99886|21
1655681690000|2022-06-19 23:34:50|100056.6|99901|100096.9|99896.9|100098.6|99901.6|100056.6|99895.2|22
1655681700000|2022-06-19 23:35:00|100094.3|99898.7|100077.9|99887.3|100101.9|99901.9|100055.7|99882.9|23
1655681710000|2022-06-19 23:35:10|100073.9|99889.4|100082.4|99895.6|100090|99895.6|100073.6|99885.5|24
1655681720000|2022-06-19 23:35:20|100081.3|99893.6|100108.4|99908.4|100115.1|99915.1|100081.3|99893.6|28
1655681730000|2022-06-19 23:35:30|100110.2|99910.2|100095.5|99895.5|100110.2|99912.3|100063.1|99891.1|20
1655681740000|2022-06-19 23:35:40|100096|99896|100094.5|99904.9|100101|99904.9|100089.1|99896|25
1655681750000|2022-06-19 23:35:50|100101.1|99901.1|100054.9|99903.7|100103.2|99907.9|100046.2|99898.2|11
1655681760000|2022-06-19 23:36:00|100058.8|99904.4|100122.6|99922.6|100126.4|99929.1|100058.8|99889.1|40
1655681770000|2022-06-19 23:36:10|100122.5|99922.5|100117.5|99917.5|100122.5|99922.5|100107.9|99907.9|48
1655681780000|2022-06-19 23:36:20|100114.6|99914.6|100117.1|99917.1|100122|99922|100114.6|99914.6|36
1655681790000|2022-06-19 23:36:30|100120.2|99920.2|100118|99918|100121.9|99921.9|100111.8|99911.8|41
1655681800000|2022-06-19 23:36:40|100116.5|99916.5|100118.1|99918.1|100123.4|99923.4|100114.6|99914.6|32
1655681810000|2022-06-19 23:36:50|100118.6|99918.6|100121.4|99921.4|100125.5|99925.5|100111.8|99911.8|23
1655681820000|2022-06-19 23:37:00|100121|99921|100123.2|99923.2|100127.2|99927.2|100118.1|99918.1|30
1655681830000|2022-06-19 23:37:10|100121.2|99921.2|100117.8|99917.8|100126.7|99926.7|100106|99906|33
1655681840000|2022-06-19 23:37:20|100115.9|99915.9|100121.3|99921.3|100130.7|99930.7|100114.3|99914.3|27
1655681850000|2022-06-19 23:37:30|100122.9|99922.9|100126.6|99926.6|100128|99928|100117|99917|35
1655681860000|2022-06-19 23:37:40|100126.1|99926.1|100117.3|99917.3|100128.4|99928.4|100117.3|99917.3|28
1655681870000|2022-06-19 23:37:50|100117.2|99917.2|100127.9|99927.9|100131.9|99931.9|100117.2|99917.2|29
1655681880000|2022-06-19 23:38:00|100127.4|99927.4|100122.5|99922.5|100134.4|99934.4|100116|99916|39
1655681890000|2022-06-19 23:38:10|100123.9|99923.9|100124.5|99924.5|100131|99931|100114.6|99914.6|44
1655681900000|2022-06-19 23:38:20|100114.3|99914.3|100117.4|99917.4|100129.3|99929.3|100114.3|99914.3|36
1655681910000|2022-06-19 23:38:30|100123.9|99923.9|100112.9|99912.9|100124.5|99924.5|100108.1|99908.1|33
1655681920000|2022-06-19 23:38:40|100112.6|99912.6|100124.6|99924.6|100132.5|99932.5|100112.2|99912.2|41
1655681930000|2022-06-19 23:38:50|100117.6|99917.6|100123.9|99923.9|100125.4|99925.4|100096.7|99896.7|22
1655681940000|2022-06-19 23:39:00|100121.5|99921.5|100122.6|99922.6|100131.3|99931.3|100112.1|99912.1|34
1655681950000|2022-06-19 23:39:10|100123|99923|100120.8|99920.8|100124|99924|100112|99912|22
1655681960000|2022-06-19 23:39:20|100122.3|99922.3|100113.4|99913.4|100122.3|99922.3|100108.4|99908.4|19
1655681970000|2022-06-19 23:39:30|100114|99914|100116.1|99916.1|100116.3|99916.3|100106.6|99906.6|23
1655681980000|2022-06-19 23:39:40|100116.4|99916.4|100117.9|99917.9|100121.4|99921.4|100116.4|99916.4|11
1655681990000|2022-06-19 23:39:50|100118.2|99918.2|100113.8|99913.8|100120.2|99920.2|100093.6|99897.8|28
1655682000000|2022-06-19 23:40:00|100114|99914|100118.1|99918.1|100120.2|99920.2|100112.9|99912.9|29
1655682010000|2022-06-19 23:40:10|100117.7|99917.7|100119.4|99919.4|100120.9|99920.9|100114.4|99914.4|29
1655682020000|2022-06-19 23:40:20|100119.8|99919.8|100099.1|99899.1|100119.8|99919.8|100090|99890|29
1655682030000|2022-06-19 23:40:30|100109.6|99909.6|100103|99903|100113|99913|100096.8|99896.8|25
1655682040000|2022-06-19 23:40:40|100102.9|99902.9|100084.4|99884.4|100103.5|99903.5|100078|99878|37
1655682050000|2022-06-19 23:40:50|100080.6|99880.6|100088.1|99888.1|100095|99895|100080.6|99880.6|27
1655682060000|2022-06-19 23:41:00|100088.3|99888.3|100075|99875|100088.9|99888.9|100061.9|99861.9|27
1655682070000|2022-06-19 23:41:10|100073.8|99873.8|100073.6|99873.6|100083.1|99883.1|100071.9|99871.9|29
1655682080000|2022-06-19 23:41:20|100083|99883|100084.7|99884.7|100085.3|99885.3|100074.1|99874.1|23
1655682090000|2022-06-19 23:41:30|100085|99885|100075.2|99875.2|100085|99885|100067.1|99867.1|22
1655682100000|2022-06-19 23:41:40|100074.4|99874.4|100086.3|99886.3|100087.1|99887.1|100074.4|99874.4|37
1655682110000|2022-06-19 23:41:50|100087|99887|100086.9|99886.9|100089.4|99889.4|100084.9|99884.9|14
1655682120000|2022-06-19 23:42:00|100087.1|99887.1|100077.1|99877.1|100089.1|99889.1|100073.8|99873.8|25
1655682130000|2022-06-19 23:42:10|100080.2|99880.2|100086.8|99886.8|100094.8|99894.8|100079|99879|24
1655682140000|2022-06-19 23:42:20|100085.9|99885.9|100076.9|99876.9|100086.8|99886.8|100076.9|99876.9|11
1655682150000|2022-06-19 23:42:30|100076.1|99876.1|100093.3|99893.3|100093.4|99893.4|100076.1|99876.1|25
1655682160000|2022-06-19 23:42:40|100093.7|99893.7|100090.2|99890.2|100094.4|99894.4|100072|99872|32
1655682170000|2022-06-19 23:42:50|100088.7|99888.7|100085.9|99885.9|100088.7|99888.7|100068.4|99870.4|43
1655682180000|2022-06-19 23:43:00|100085.1|99885.1|100085.5|99885.5|100087.1|99887.1|100084|99884|21
1655682190000|2022-06-19 23:43:10|100067.1|99867.1|100080|99880|100081|99881|100064|99864|17
1655682200000|2022-06-19 23:43:20|100081|99881|100088.5|99888.5|100090.8|99890.8|100079|99879|17
1655682210000|2022-06-19 23:43:30|100085|99885|100071|99871|100085|99885|100055.6|99855.6|20
1655682220000|2022-06-19 23:43:40|100061.2|99861.2|100072.8|99872.8|100076.5|99876.5|100043|99843|21
1655682230000|2022-06-19 23:43:50|100074.7|99874.7|100074.8|99874.8|100078.2|99878.2|100058.5|99858.5|28
1655682240000|2022-06-19 23:44:00|100071.9|99871.9|100068.1|99868.1|100086.9|99886.9|100064.7|99864.7|30
1655682250000|2022-06-19 23:44:10|100067.8|99867.8|100058.7|99858.7|100072.9|99872.9|100058.7|99858.7|25
1655682260000|2022-06-19 23:44:20|100072.9|99872.9|100077.5|99877.5|100078.4|99878.4|100060.5|99860.5|18
1655682270000|2022-06-19 23:44:30|100057.2|99857.2|100075.8|99875.8|100077.7|99877.7|100057.2|99857.2|31
1655682280000|2022-06-19 23:44:40|100076.2|99876.2|100071.6|99871.6|100077.5|99877.5|100071.6|99871.6|24
1655682290000|2022-06-19 23:44:50|100072.4|99872.4|100077|99877|100077|99877|100072.4|99872.4|22
1655682300000|2022-06-19 23:45:00|100075.6|99875.6|100070.1|99870.1|100075.6|99875.6|100047.7|99847.7|24
1655682310000|2022-06-19 23:45:10|100071.5|99871.5|100076.5|99876.5|100078.3|99878.3|100070.1|99870.1|27
1655682320000|2022-06-19 23:45:20|100076.9|99876.9|100087.5|99887.5|100088|99888|100060.4|99860.4|28
1655682330000|2022-06-19 23:45:30|100087.7|99887.7|100087.1|99887.1|100088.5|99893.1|100036.1|99848.3|34
1655682340000|2022-06-19 23:45:40|100084.4|99884.4|100086.2|99886.2|100086.5|99886.5|100065.1|99865.1|29
1655682350000|2022-06-19 23:45:50|100085.2|99885.2|100070.1|99870.1|100086.8|99886.8|100070.1|99870.1|23
1655682360000|2022-06-19 23:46:00|100070.8|99870.8|100079.7|99879.7|100092.5|99892.5|100061.7|99861.7|32
1655682370000|2022-06-19 23:46:10|100079.4|99879.4|100086.1|99886.1|100088.2|99888.2|100064.4|99864.4|41
1655682380000|2022-06-19 23:46:20|100086.3|99886.3|100082.1|99882.1|100098.9|99898.9|100076.1|99876.1|35
1655682390000|2022-06-19 23:46:30|100084|99884|100090.8|99890.8|100091.9|99891.9|100055.1|99857.4|29
1655682400000|2022-06-19 23:46:40|100089.7|99889.7|100085.2|99885.2|100092.8|99892.8|100077.2|99877.2|32
1655682410000|2022-06-19 23:46:50|100072.5|99872.5|100079.5|99879.5|100091.8|99891.8|100055.8|99868.2|32
1655682420000|2022-06-19 23:47:00|100082|99882|100083.1|99883.1|100093.1|99893.1|100075.6|99875.6|32
1655682430000|2022-06-19 23:47:10|100081.2|99881.2|100063|99863|100081.7|99881.7|100048.8|99848.8|40
1655682440000|2022-06-19 23:47:20|100073.9|99873.9|100070.4|99870.4|100085.8|99885.8|100024.5|99863.1|32
1655682450000|2022-06-19 23:47:30|100069.2|99869.2|100078.5|99878.5|100086.5|99886.5|100024.6|99853.4|45
1655682460000|2022-06-19 23:47:40|100077.5|99877.5|100074.4|99874.4|100080.1|99880.1|100026.8|99855.2|32
1655682470000|2022-06-19 23:47:50|100077|99877|100052.5|99852.5|100091.4|99891.4|100033.9|99848.2|45
1655682480000|2022-06-19 23:48:00|100056.3|99856.3|100090.5|99890.5|100090.5|99890.5|100036.7|99855.3|29
1655682490000|2022-06-19 23:48:10|100089|99889|100101.1|99901.1|100101.7|99901.7|100086.4|99886.4|32
1655682500000|2022-06-19 23:48:20|100100.9|99900.9|100055.9|99877.1|100107.8|99907.8|100049.7|99877.1|22
1655682510000|2022-06-19 23:48:30|100052|99877.7|100103.8|99903.8|100103.8|99903.8|100048.5|99877.7|36
1655682520000|2022-06-19 23:48:40|100103.1|99903.1|100072.7|99890.4|100103.1|99911.5|100044.5|99878.8|67
1655682530000|2022-06-19 23:48:50|100087|99887|100091.7|99891.7|100092.2|99892.2|100070.4|99871.3|40
1655682540000|2022-06-19 23:49:00|100092.1|99892.1|100084.1|99884.1|100093.7|99893.7|100075.1|99875.1|34
1655682550000|2022-06-19 23:49:10|100084.4|99884.4|100086.6|99886.6|100091.3|99891.3|100078|99879.1|47
1655682560000|2022-06-19 23:49:20|100088.1|99888.1|100091.6|99891.6|100095|99895|100086.8|99886.8|32
1655682570000|2022-06-19 23:49:30|100090.9|99890.9|100088|99888|100095.2|99895.2|100056.7|99870.1|45
1655682580000|2022-06-19 23:49:40|100087.4|99887.4|100083.9|99883.9|100090.1|99890.1|100073.8|99873.8|54
1655682590000|2022-06-19 23:49:50|100084.9|99884.9|100087|99887|100090|99890|100084.6|99884.6|32
1655682600000|2022-06-19 23:50:00|100086.8|99886.8|100082.5|99882.5|100087|99887|100076.6|99876.6|43
1655682610000|2022-06-19 23:50:10|100082.2|99882.2|100082.5|99882.5|100086.8|99886.8|100070.2|99870.2|50
1655682620000|2022-06-19 23:50:20|100081.7|99881.7|100079|99879|100081.7|99881.7|100076.5|99876.5|38
1655682630000|2022-06-19 23:50:30|100078.2|99878.2|100070.7|99870.7|100080.3|99880.3|100062.6|99862.6|27
1655682640000|2022-06-19 23:50:40|100070.9|99870.9|100022.1|99848.3|100082.5|99882.5|100006.5|99832.4|49
1655682650000|2022-06-19 23:50:50|100017.3|99833.3|100084.6|99884.6|100088.8|99888.8|100013.7|99828.5|56
1655682660000|2022-06-19 23:51:00|100084.3|99884.3|100031.4|99881.1|100087.1|99887.1|100031.4|99857.2|44
1655682670000|2022-06-19 23:51:10|100032|99887.7|100078.4|99878.4|100078.4|99892.2|100029.1|99861.4|56
1655682680000|2022-06-19 23:51:20|100080.9|99880.9|100068.2|99868.2|100081.1|99881.1|100057.5|99861|57
1655682690000|2022-06-19 23:51:30|100066.4|99866.4|100063.9|99863.9|100074.7|99874.7|100021.4|99847.3|27
1655682700000|2022-06-19 23:51:40|100062.6|99862.6|100058.7|99858.7|100072.4|99872.4|100021.3|99852.9|39
1655682710000|2022-06-19 23:51:50|100061.7|99861.7|100070.3|99870.3|100070.3|99870.3|100018.4|99857.1|33
1655682720000|2022-06-19 23:52:00|100069.6|99869.6|100060.8|99860.8|100081.3|99881.3|100009.1|99855.5|38
1655682730000|2022-06-19 23:52:10|100060.1|99860.1|100046.6|99847.7|100067.7|99867.7|100013.1|99847.7|35
1655682740000|2022-06-19 23:52:20|100049.2|99849.2|100048|99848|100053.4|99853.4|100006.8|99846.6|37
1655682750000|2022-06-19 23:52:30|100050.6|99850.6|100068.9|99868.9|100068.9|99868.9|100007.1|99838.4|34
1655682760000|2022-06-19 23:52:40|100068|99868|100074.5|99874.5|100077.3|99877.3|100060.7|99860.7|28
1655682770000|2022-06-19 23:52:50|100074.3|99874.3|100048.5|99858.6|100075.2|99875.2|100012.5|99850.6|53
1655682780000|2022-06-19 23:53:00|100012.3|99858.7|100068.8|99868.8|100068.8|99868.8|100009.8|99843.7|68
1655682790000|2022-06-19 23:53:10|100013.5|99844.4|100086.3|99886.3|100091.3|99917|100012|99841.5|52
1655682800000|2022-06-19 23:53:20|100086.6|99886.6|100079|99879|100087.9|99887.9|100031.4|99858.4|49
1655682810000|2022-06-19 23:53:30|100080.4|99880.4|100072|99872|100082.4|99882.4|100037.2|99860.5|38
1655682820000|2022-06-19 23:53:40|100072.7|99872.7|100071.7|99871.7|100080.5|99880.5|100058.5|99861.4|47
1655682830000|2022-06-19 23:53:50|100069.8|99869.8|100072.3|99872.3|100085.6|99890.9|100031.4|99861.9|63
1655682840000|2022-06-19 23:54:00|100076.7|99876.7|100072.7|99872.7|100083.5|99883.5|100051.6|99855.6|41
1655682850000|2022-06-19 23:54:10|100074.4|99874.4|100081|99881|100081.2|99881.2|100024.8|99858.6|38
1655682860000|2022-06-19 23:54:20|100080.2|99880.2|100084.7|99884.7|100085.4|99885.4|100080.2|99880.2|27
1655682870000|2022-06-19 23:54:30|100083.7|99883.7|100078|99878|100083.7|99883.7|100037.3|99863.4|34
1655682880000|2022-06-19 23:54:40|100079.2|99879.2|100077.2|99877.2|100079.2|99879.2|100043|99843|14
1655682890000|2022-06-19 23:54:50|100074.5|99874.5|100071|99871|100076|99876|100029.8|99851.4|18
1655682900000|2022-06-19 23:55:00|100072.9|99872.9|100070.7|99870.7|100082.6|99882.6|100047.8|99849.1|31
1655682910000|2022-06-19 23:55:10|100071.5|99871.5|100069.9|99869.9|100076.3|99876.3|100068.1|99868.1|18
1655682920000|2022-06-19 23:55:20|100069|99869|100070.8|99870.8|100070.8|99870.8|100059.6|99859.6|25
1655682930000|2022-06-19 23:55:30|100070|99870|100076.7|99876.7|100077.8|99877.8|100066.1|99866.1|27
1655682940000|2022-06-19 23:55:40|100076|99876|100074.4|99874.4|100080.4|99880.4|100046.2|99846.2|36
1655682950000|2022-06-19 23:55:50|100076.8|99876.8|100073.7|99873.7|100081.1|99881.1|100072.9|99872.9|27
1655682960000|2022-06-19 23:56:00|100075.5|99875.5|100075.1|99875.1|100075.9|99875.9|100059|99859|30
1655682970000|2022-06-19 23:56:10|100072.6|99872.6|100065.5|99865.5|100082.5|99882.5|100061.8|99861.8|36
1655682980000|2022-06-19 23:56:20|100072.7|99872.7|100075.8|99875.8|100075.8|99875.8|100026.6|99847.1|35
1655682990000|2022-06-19 23:56:30|100078.2|99878.2|100065.6|99865.6|100080.4|99884.5|100063|99863|38
1655683000000|2022-06-19 23:56:40|100068.5|99868.5|100073.7|99873.7|100085.8|99885.8|100065.5|99865.5|38
1655683010000|2022-06-19 23:56:50|100078|99878|100068.8|99868.8|100079.1|99879.1|100029.3|99858.6|55
1655683020000|2022-06-19 23:57:00|100067.8|99867.8|100063|99863|100073.3|99873.3|100058.6|99858.6|51
1655683030000|2022-06-19 23:57:10|100064.2|99864.2|100050.9|99850.9|100066.8|99866.8|100032.1|99847.4|57
1655683040000|2022-06-19 23:57:20|100050.4|99850.4|100045|99845|100055.6|99855.6|100039.9|99839.9|34
1655683050000|2022-06-19 23:57:30|100046.3|99846.3|100043.8|99843.8|100049.4|99849.4|100042.8|99842.8|53
1655683060000|2022-06-19 23:57:40|100043.1|99843.1|100043.4|99843.4|100048.4|99848.4|100033.4|99840.3|69
1655683070000|2022-06-19 23:57:50|100035.5|99843.2|100035.7|99835.7|100049.4|99851.2|100021.6|99835.7|72
1655683080000|2022-06-19 23:58:00|100029|99839.3|100033.6|99833.6|100044.6|99844.6|100029|99833.6|68
1655683090000|2022-06-19 23:58:10|100029.7|99834.2|100040.9|99840.9|100044.1|99844.1|100029.7|99834.2|40
1655683100000|2022-06-19 23:58:20|100035.1|99837.3|100054.8|99854.8|100057.6|99869.4|100011|99834.1|41
1655683110000|2022-06-19 23:58:30|100055.5|99855.5|100020.2|99820.2|100055.5|99855.5|100016.3|99816.3|60
1655683120000|2022-06-19 23:58:40|100020.7|99820.7|100026.2|99826.2|100034.6|99834.6|100017.7|99817.7|58
1655683130000|2022-06-19 23:58:50|100027.3|99827.3|100032.8|99832.8|100047.8|99847.8|100021.2|99824.7|57
1655683140000|2022-06-19 23:59:00|100034.5|99834.5|100029.4|99829.4|100041.3|99841.3|100022.5|99825.8|51
1655683150000|2022-06-19 23:59:10|100029.2|99829.2|100034.4|99834.4|100036.4|99836.4|100027.3|99827.6|51
1655683160000|2022-06-19 23:59:20|100036.6|99836.6|100042.7|99842.7|100047.4|99848|100025|99831.7|58
1655683170000|2022-06-19 23:59:30|100042.8|99842.8|100037.6|99837.6|100044.8|99859|100018|99830.5|53
1655683180000|2022-06-19 23:59:40|100038|99838|100037.5|99837.5|100044|99844|100032.3|99835.5|45
1655683190000|2022-06-19 23:59:50|100037.4|99837.4|100030.3|99830.3|100039.7|99839.7|100022.7|99825.5|46
1655683200000|2022-06-20 00:00:00|100032.6|99832.6|100021.5|99821.5|100035|99835|100005.9|99805.9|59
1655683210000|2022-06-20 00:00:10|100019.9|99819.9|100021|99821|100023.9|99823.9|100013.1|99813.1|34
1655683220000|2022-06-20 00:00:20|100021.3|99821.3|100018|99818|100021.3|99821.3|100014.1|99814.1|28
1655683230000|2022-06-20 00:00:30|100018.2|99818.2|100026.4|99826.4|100028.6|99828.6|100004.6|99811.9|41
1655683240000|2022-06-20 00:00:40|100020|99824.4|100013.1|99813.1|100025.4|99825.4|100000.3|99804|52
1655683250000|2022-06-20 00:00:50|100012.8|99812.8|100013.4|99813.4|100019.6|99819.6|100008.2|99810.9|45
1655683260000|2022-06-20 00:01:00|100012.6|99812.6|100047.4|99847.4|100047.4|99855.8|100012.3|99812.6|46
1655683270000|2022-06-20 00:01:10|100046.2|99846.2|100060.8|99860.8|100061.3|99870.2|100026.4|99835.8|64
1655683280000|2022-06-20 00:01:20|100059.8|99859.8|100051.2|99851.2|100062|99862|100037.2|99845.5|48
1655683290000|2022-06-20 00:01:30|100051.3|99851.3|100054.9|99854.9|100057.1|99857.1|100050.6|99850.6|40
1655683300000|2022-06-20 00:01:40|100055|99855|100050.1|99850.1|100055.2|99855.2|100037.3|99837.3|41
1655683310000|2022-06-20 00:01:50|100049.6|99849.6|100053|99853|100064.9|99867|100026.8|99839|70
1655683320000|2022-06-20 00:02:00|100054.6|99854.6|100056.2|99868.1|100072.3|99879.7|100026.4|99845.5|73
1655683330000|2022-06-20 00:02:10|100046.3|99867|100072.2|99872.2|100084.3|99895.8|100046.3|99854.3|68
1655683340000|2022-06-20 00:02:20|100072.3|99872.3|100064|99864|100077.9|99877.9|100059.1|99859.1|58
1655683350000|2022-06-20 00:02:30|100063.6|99863.6|100070|99870|100077|99881.2|100045.1|99845.1|62
1655683360000|2022-06-20 00:02:40|100057.7|99857.7|100091.1|99891.1|100096.9|99900.9|100033.6|99857.7|68
1655683370000|2022-06-20 00:02:50|100087.4|99887.4|100070.9|99870.9|100095.5|99903.7|100036.8|99866.8|56
1655683380000|2022-06-20 00:03:00|100067.4|99872.4|100081|99881|100083.9|99893.3|100046.4|99846.4|61
1655683390000|2022-06-20 00:03:10|100080.6|99880.6|100063.6|99863.6|100081.6|99881.6|100031|99850|56
1655683400000|2022-06-20 00:03:20|100062.3|99862.3|100057.5|99857.5|100062.3|99862.3|100048.8|99848.8|43
1655683410000|2022-06-20 00:03:30|100060.5|99860.5|100061.9|99861.9|100062.9|99863.3|100020|99839.3|49
1655683420000|2022-06-20 00:03:40|100062.2|99862.2|100060.4|99860.4|100073.6|99881.3|100037.4|99850|57
1655683430000|2022-06-20 00:03:50|100063.5|99863.5|100049.7|99849.7|100063.5|99863.5|100045.7|99845.7|41
1655683440000|2022-06-20 00:04:00|100049.1|99849.1|100036.4|99836.4|100051.1|99851.1|100030.7|99830.7|52
1655683450000|2022-06-20 00:04:10|100036.2|99836.2|100040.2|99840.2|100045|99845|100035.9|99835.9|40
1655683460000|2022-06-20 00:04:20|100023|99823|100030.9|99830.9|100043.5|99843.5|100016.1|99823|56
1655683470000|2022-06-20 00:04:30|100031.9|99831.9|100038.8|99838.8|100039.5|99839.5|100031.9|99831.9|36
1655683480000|2022-06-20 00:04:40|100037.9|99837.9|100032.4|99832.4|100039.6|99839.6|100030.2|99830.2|33
1655683490000|2022-06-20 00:04:50|100032.7|99832.7|100049.6|99849.6|100051.3|99851.3|100024.3|99831.2|57
1655683500000|2022-06-20 00:05:00|100050.2|99850.2|100047.3|99847.3|100071.4|99873.6|100031.8|99831.8|66
1655683510000|2022-06-20 00:05:10|100047.9|99847.9|100038.3|99838.3|100052.1|99852.1|100011.9|99811.9|60
1655683520000|2022-06-20 00:05:20|100039.9|99839.9|100035.5|99835.5|100050.2|99850.2|100019.7|99828.8|48
1655683530000|2022-06-20 00:05:30|100043.6|99843.6|100025.2|99825.2|100043.6|99843.6|100022|99822|51
1655683540000|2022-06-20 00:05:40|100027.6|99827.6|100041.2|99841.2|100042.5|99842.5|99996.4|99811.1|47
1655683550000|2022-06-20 00:05:50|100040.5|99840.5|100056.4|99856.4|100058.2|99858.2|100038.2|99838.2|45
1655683560000|2022-06-20 00:06:00|100058.2|99858.2|100050.1|99850.1|100058.7|99867.7|100006.4|99839.6|49
1655683570000|2022-06-20 00:06:10|100050.4|99850.4|100046.7|99846.7|100055.4|99855.4|100046.5|99846.5|36
1655683580000|2022-06-20 00:06:20|100046|99846|100064|99864|100066.4|99866.4|100046|99846|39
1655683590000|2022-06-20 00:06:30|100062.5|99862.5|100069.1|99869.1|100072.9|99872.9|100029|99829|61
1655683600000|2022-06-20 00:06:40|100068.8|99868.8|100075.7|99875.7|100075.8|99875.8|100052.1|99852.1|40
1655683610000|2022-06-20 00:06:50|100075.1|99875.1|100050.7|99868.1|100075.6|99898.1|100024.3|99849|59
1655683620000|2022-06-20 00:07:00|100061|99861|100090.7|99890.7|100092.6|99892.6|100024|99845.8|72
1655683630000|2022-06-20 00:07:10|100090.1|99890.1|100094.9|99894.9|100100.7|99900.7|100058.8|99858.8|70
1655683640000|2022-06-20 00:07:20|100079.4|99879.4|100081.6|99881.6|100096.6|99896.6|100063.8|99863.8|74
1655683650000|2022-06-20 00:07:30|100082.6|99882.6|100096.1|99896.1|100102.5|99902.5|100054.8|99858|66
1655683660000|2022-06-20 00:07:40|100098.4|99898.4|100089|99889|100101.7|99901.7|100061.9|99869|56
1655683670000|2022-06-20 00:07:50|100096.8|99896.8|100076.1|99876.1|100111.1|99911.1|100073.7|99873.7|68
1655683680000|2022-06-20 00:08:00|100079.1|99883.2|100088|99888|100104.7|99904.7|100064|99872.7|62
1655683690000|2022-06-20 00:08:10|100087.4|99887.4|100071.6|99871.6|100088.5|99888.5|100062.9|99862.9|68
1655683700000|2022-06-20 00:08:20|100075.9|99875.9|100061.1|99861.1|100080.5|99880.5|100038.1|99838.1|62
1655683710000|2022-06-20 00:08:30|100069.6|99869.6|100084.2|99884.2|100085.2|99885.2|100052.4|99857.5|49
1655683720000|2022-06-20 00:08:40|100084.5|99884.5|100062.5|99862.5|100085.5|99885.5|100050.9|99850.9|50
1655683730000|2022-06-20 00:08:50|100059.3|99859.3|100080.9|99880.9|100094.1|99894.1|100053|99853|59
1655683740000|2022-06-20 00:09:00|100080.1|99880.1|100071|99871|100082.4|99882.4|100049.7|99849.7|58
1655683750000|2022-06-20 00:09:10|100071.2|99871.2|100065.2|99865.2|100073.3|99873.3|100060.7|99860.7|45
1655683760000|2022-06-20 00:09:20|100066.1|99866.1|100074.3|99874.3|100091.8|99891.8|100042.7|99857.2|65
1655683770000|2022-06-20 00:09:30|100072.9|99872.9|100083.6|99883.6|100084.8|99884.8|100071.2|99871.2|43
1655683780000|2022-06-20 00:09:40|100083.8|99883.8|100067.1|99867.1|100083.8|99883.8|100062.2|99862.2|38
1655683790000|2022-06-20 00:09:50|100066.3|99866.3|100072|99876.5|100088|99888|100063.8|99863.8|47
1655683800000|2022-06-20 00:10:00|100077|99877|100091.3|99891.3|100098.6|99898.6|100060.8|99863.9|69
1655683810000|2022-06-20 00:10:10|100091.1|99891.1|100085.3|99885.3|100092.1|99892.1|100080.9|99880.9|53
1655683820000|2022-06-20 00:10:20|100083.7|99883.7|100079.9|99890.7|100110.5|99910.5|100069.5|99875.4|63
1655683830000|2022-06-20 00:10:30|100075.9|99898.7|100100.8|99900.8|100124.1|99924.1|100075.9|99878|72
1655683840000|2022-06-20 00:10:40|100099.8|99899.8|100112.3|99912.3|100113.2|99913.2|100073.3|99884|70
1655683850000|2022-06-20 00:10:50|100115|99915|100095|99895|100115|99915|100073.7|99873.8|70
1655683860000|2022-06-20 00:11:00|100090|99890|100105.1|99905.1|100118.9|99927.7|100090|99890|69
1655683870000|2022-06-20 00:11:10|100106.4|99906.4|100116.2|99916.2|100119|99919|100095.6|99895.6|63
1655683880000|2022-06-20 00:11:20|100118.5|99918.5|100115|99915|100152.7|99952.7|100096.5|99896.5|69
1655683890000|2022-06-20 00:11:30|100107.5|99907.5|100126|99926|100130.2|99930.2|100092|99892|60
1655683900000|2022-06-20 00:11:40|100125|99925|100141.3|99941.3|100149|99949|100125|99925|53
1655683910000|2022-06-20 00:11:50|100140|99940|100142.6|99942.6|100142.7|99942.7|100139.2|99939.2|21
1655683920000|2022-06-20 00:12:00|100142.4|99942.4|100140.1|99940.1|100142.7|99942.7|100138.5|99938.5|28
1655683930000|2022-06-20 00:12:10|100140.4|99940.4|100146.6|99946.6|100157.2|99957.2|100140.1|99940.1|46
1655683940000|2022-06-20 00:12:20|100147.1|99947.1|100143.5|99943.5|100150.3|99950.3|100140|99940|43
1655683950000|2022-06-20 00:12:30|100143.8|99943.8|100152.5|99952.5|100152.5|99952.5|100139.7|99939.7|35
1655683960000|2022-06-20 00:12:40|100152.6|99952.6|100136.7|99936.7|100157.8|99957.8|100135.5|99935.5|38
1655683970000|2022-06-20 00:12:50|100142.5|99942.5|100150.6|99950.6|100155.4|99955.4|100132|99932.8|57
1655683980000|2022-06-20 00:13:00|100151.7|99951.7|100142.6|99942.6|100156.3|99956.3|100135|99935|39
1655683990000|2022-06-20 00:13:10|100142.3|99942.3|100140.8|99940.8|100149.6|99949.6|100117.3|99936.7|56
1655684000000|2022-06-20 00:13:20|100142.1|99942.1|100136.4|99936.4|100147.1|99947.1|100132.3|99932.3|46
1655684010000|2022-06-20 00:13:30|100137.2|99937.2|100138.4|99938.4|100143.5|99946|100115.6|99930.2|50
1655684020000|2022-06-20 00:13:40|100135.8|99938.5|100132.4|99932.4|100139.7|99939.7|100111.4|99918.7|58
1655684030000|2022-06-20 00:13:50|100131.6|99931.6|100120.6|99920.6|100139.8|99939.8|100114.2|99914.2|50
1655684040000|2022-06-20 00:14:00|100122|99922|100118.3|99918.3|100124|99924|100117.1|99917.1|35
1655684050000|2022-06-20 00:14:10|100118|99918|100104.9|99904.9|100119.6|99919.6|100102.6|99902.6|51
1655684060000|2022-06-20 00:14:20|100103.1|99903.1|100105.7|99905.7|100118.2|99922.6|100075.5|99875.7|71
1655684070000|2022-06-20 00:14:30|100105.5|99905.5|100106.7|99906.7|100108.7|99908.7|100073.7|99889|57
1655684080000|2022-06-20 00:14:40|100108.8|99908.8|100105.4|99905.4|100116.4|99916.4|100090.9|99890.9|54
1655684090000|2022-06-20 00:14:50|100108|99908|100089.7|99905|100149.2|99955|100078.8|99894.7|59
1655684100000|2022-06-20 00:15:00|100118.7|99898.5|100110.1|99910.1|100134.3|99938.1|100078.2|99894.8|69
1655684110000|2022-06-20 00:15:10|100112.4|99912.4|100111.6|99925.6|100132.4|99936.7|100097|99897|69
1655684120000|2022-06-20 00:15:20|100115.8|99915.8|100139.1|99939.1|100162.6|99970|100096.1|99896.1|73
1655684130000|2022-06-20 00:15:30|100148.4|99948.4|100137.5|99953.5|100148.9|99975|100118.6|99929.4|49
1655684140000|2022-06-20 00:15:40|100138.5|99951.3|100111.3|99950.6|100138.5|99952.2|100100.5|99903.6|43
1655684150000|2022-06-20 00:15:50|100105.7|99937.4|100118|99963|100160.8|99963|100096.6|99910.8|59
1655684160000|2022-06-20 00:16:00|100096.1|99927.2|100106.6|99935.8|100112.8|99940.5|100094.3|99912.8|51
1655684170000|2022-06-20 00:16:10|100110.8|99936.7|100096.8|99925.2|100110.8|99949.3|100096.8|99919.2|39
1655684180000|2022-06-20 00:16:20|100099.8|99930.4|100142.7|99964|100151.8|99964|100092.3|99922.5|39
1655684190000|2022-06-20 00:16:30|100124.9|99924.9|100099.5|99942.1|100142.1|99959|100090.7|99918.5|61
1655684200000|2022-06-20 00:16:40|100103.6|99944.8|100098.7|99923.2|100104.9|99944.8|100082.6|99917.6|38
1655684210000|2022-06-20 00:16:50|100101.4|99917|100106.1|99922.5|100108.9|99930.9|100100.9|99912.2|35
1655684220000|2022-06-20 00:17:00|100106.9|99922.8|100162.5|99962.5|100162.5|99962.5|100089.6|99909.1|43
1655684230000|2022-06-20 00:17:10|100145.8|99945.8|100139.8|99939.8|100151.7|99970|100095.6|99911|65
1655684240000|2022-06-20 00:17:20|100140.8|99940.8|100117.1|99917.1|100148.7|99963.3|100102.7|99917.1|52
1655684250000|2022-06-20 00:17:30|100117.4|99945.1|100130|99930|100167.9|99979|100106.5|99912.6|69
1655684260000|2022-06-20 00:17:40|100113.4|99951.7|100108.5|99932.4|100127|99966|100098.2|99928.6|39
1655684270000|2022-06-20 00:17:50|100115.8|99942.4|100104.8|99917.9|100118.5|99942.4|100100.6|99915.6|45
1655684280000|2022-06-20 00:18:00|100105.5|99921.9|100104.9|99924.8|100112.2|99924.8|100101.6|99913.6|38
1655684290000|2022-06-20 00:18:10|100109.2|99925.9|100097.9|99906.8|100113.4|99925.9|100097.9|99906.8|41
1655684300000|2022-06-20 00:18:20|100096.9|99911.9|100090.9|99924.4|100100.7|99926.8|100087.1|99900|46
1655684310000|2022-06-20 00:18:30|100084.1|99922.1|100085.4|99905.6|100090.1|99922.1|100079.3|99891.1|36
1655684320000|2022-06-20 00:18:40|100084.8|99906.2|100074.9|99908.4|100088.1|99913.6|100074.1|99892.9|42
1655684330000|2022-06-20 00:18:50|100060.2|99892.4|100054.6|99885.5|100077.8|99914.4|100053.4|99883.5|40
1655684340000|2022-06-20 00:19:00|100056.9|99891.1|100064.3|99926|100134.5|99934.5|100056|99868.6|63
1655684350000|2022-06-20 00:19:10|100071.2|99889|100075.8|99915.8|100083.1|99915.8|100052.7|99885|51
1655684360000|2022-06-20 00:19:20|100079.1|99919.9|100083|99921.4|100088.9|99929.8|100079.1|99917.3|34
1655684370000|2022-06-20 00:19:30|100084.6|99923.9|100091.6|99918.9|100121|99935|100067.4|99890.5|45
1655684380000|2022-06-20 00:19:40|100094.4|99922.6|100076.1|99906|100112.9|99925.6|100073.3|99898.1|52
1655684390000|2022-06-20 00:19:50|100074.7|99927.4|100086.5|99921.8|100147.3|99947.3|100074.3|99893.8|63
1655684400000|2022-06-20 00:20:00|100100.4|99920|100122|99922|100123.3|99926.7|100076|99899.8|57
1655684410000|2022-06-20 00:20:10|100115.6|99915.6|100096.4|99925.1|100123.9|99938.5|100084|99904.7|64
1655684420000|2022-06-20 00:20:20|100099.3|99916.8|100086.8|99922.8|100139.3|99939.3|100077.2|99904.5|65
1655684430000|2022-06-20 00:20:30|100089.8|99916.4|100086.6|99921.9|100115.3|99939|100074.4|99904.2|43
1655684440000|2022-06-20 00:20:40|100089.6|99903.3|100082.6|99913.3|100137.3|99937.3|100082.6|99903.3|52
1655684450000|2022-06-20 00:20:50|100080|99909.3|100077.9|99913.5|100093.8|99934.6|100077.9|99908.1|44
1655684460000|2022-06-20 00:21:00|100080.8|99911.9|100094.5|99923.4|100095|99929.8|100080.8|99905.2|21
1655684470000|2022-06-20 00:21:10|100098.7|99919.6|100109.4|99941.9|100111|99946|100087.1|99913.3|31
1655684480000|2022-06-20 00:21:20|100100.4|99937.8|100109.8|99943.5|100112.8|99953|100086.1|99911|49
1655684490000|2022-06-20 00:21:30|100104.4|99945|100110.5|99937|100114.7|99945|100104.4|99929.1|31
1655684500000|2022-06-20 00:21:40|100112.5|99935.3|100090.9|99918|100116.9|99935.3|100090.5|99918|30
1655684510000|2022-06-20 00:21:50|100094.2|99923.6|100095.2|99926.5|100101.8|99952.8|100089.2|99920.5|27
1655684520000|2022-06-20 00:22:00|100087.9|99949.3|100104|99951|100117.6|99962|100082.4|99897|51
1655684530000|2022-06-20 00:22:10|100113|99941.5|100077.8|99877.8|100120.9|99959.8|100008.2|99864.8|64
1655684540000|2022-06-20 00:22:20|100072.6|99872.6|100035.5|99835.5|100104|99904|100029.5|99829.5|68
1655684550000|2022-06-20 00:22:30|100043.7|99843.7|100046.4|99846.4|100078.7|99878.7|100017.6|99817.6|74
1655684560000|2022-06-20 00:22:40|100044.4|99844.4|100022.5|99848.1|100055.2|99867.3|100018.6|99840|58
1655684570000|2022-06-20 00:22:50|100021.1|99853|100034.6|99860.1|100044.7|99860.4|100021.1|99833.8|43
1655684580000|2022-06-20 00:23:00|100042.6|99857.3|100032|99853|100055.4|99863.5|100023.2|99835.4|32
1655684590000|2022-06-20 00:23:10|100028.6|99853.5|100041.5|99874.1|100064.1|99874.1|100027.4|99850.9|32
1655684600000|2022-06-20 00:23:20|100047|99866.8|100027.1|99866.2|100059.1|99886|100013.3|99813.3|32
1655684610000|2022-06-20 00:23:30|100045|99870.6|100030.7|99888|100047.2|99888|100025.4|99847.7|32
1655684620000|2022-06-20 00:23:40|100024|99848.6|100024.5|99876|100057.7|99886.4|100015.6|99837.3|29
1655684630000|2022-06-20 00:23:50|100056.9|99849.2|100026.1|99848|100064.9|99882.2|100021.9|99838.8|31
1655684640000|2022-06-20 00:24:00|100031.3|99853.7|100044.9|99844.9|100061|99881.8|100017.2|99835|34
1655684650000|2022-06-20 00:24:10|100048.1|99848.1|100020.8|99848.3|100085.6|99885.6|100006|99836.2|69
1655684660000|2022-06-20 00:24:20|100023.6|99848.7|100055.1|99855.1|100055.1|99867.9|100009.3|99830.6|36
1655684670000|2022-06-20 00:24:30|100052.1|99852.1|100020.8|99847.8|100057|99857|100012.2|99830.4|65
1655684680000|2022-06-20 00:24:40|100031.1|99839.1|100047.1|99847.1|100055.5|99855.5|100004.1|99823.3|57
1655684690000|2022-06-20 00:24:50|100046.8|99846.8|100058.1|99858.1|100058.6|99858.6|100014.4|99826.8|37
1655684700000|2022-06-20 00:25:00|100052.1|99852.1|100049.7|99849.7|100059|99859|100028.9|99846.8|38
1655684710000|2022-06-20 00:25:10|100049.6|99849.6|100045.4|99875.3|100062.2|99884|100011.4|99830.1|50
1655684720000|2022-06-20 00:25:20|100048|99872.7|100036|99852.7|100048|99882.1|100008.4|99827|33
1655684730000|2022-06-20 00:25:30|100017.1|99858.6|100039.2|99839.2|100072.7|99875|100017.1|99824.9|67
1655684740000|2022-06-20 00:25:40|100041.5|99841.5|100003.2|99862.7|100053|99862.7|100003.2|99817|64
1655684750000|2022-06-20 00:25:50|100003.7|99835.7|100008|99834.1|100051|99855.3|100002.4|99817.6|57
1655684760000|2022-06-20 00:26:00|100011.8|99837.6|100027.7|99827.7|100050.9|99850.9|100005.4|99819.2|55
1655684770000|2022-06-20 00:26:10|100025.9|99825.9|100015.3|99849.6|100059.9|99873.8|100013|99821.6|49
1655684780000|2022-06-20 00:26:20|100014.1|99835.9|100021.8|99826.7|100060.3|99860.3|100012.9|99826.7|41
1655684790000|2022-06-20 00:26:30|100020.7|99854.9|100009.8|99837.8|100049.5|99862.4|100009.8|99827|35
1655684800000|2022-06-20 00:26:40|100012.8|99837.6|100005.8|99830.6|100057|99857|99994.2|99814.2|58
1655684810000|2022-06-20 00:26:50|100006|99842.4|100008|99824.2|100034.8|99844.5|99990.8|99810.5|46
1655684820000|2022-06-20 00:27:00|100013.2|99813.2|100008.6|99827.7|100052.8|99859.1|99997.1|99812.9|67
1655684830000|2022-06-20 00:27:10|100007.2|99824.9|100012|99832.2|100050.6|99850.6|99997.9|99811.4|42
1655684840000|2022-06-20 00:27:20|100009.2|99833.9|100024.7|99845.3|100057.6|99859.3|99999.2|99810.5|64
1655684850000|2022-06-20 00:27:30|100019.1|99826.1|100025.2|99825.2|100059.7|99859.7|100012.5|99817.4|57
1655684860000|2022-06-20 00:27:40|100024.4|99824.4|100027.8|99848.1|100054.8|99854.8|100004.1|99820.5|35
1655684870000|2022-06-20 00:27:50|100024.3|99849.3|100007.2|99833.6|100028.3|99858.6|100007.2|99832.2|20
1655684880000|2022-06-20 00:28:00|100026.8|99826.8|100010.6|99847.2|100063.8|99872|100007.1|99820.3|72
1655684890000|2022-06-20 00:28:10|100018.7|99857.2|100045.6|99858.6|100079.8|99879.8|100018.7|99835|38
1655684900000|2022-06-20 00:28:20|100047.5|99847.5|100027.6|99845|100047.5|99865.9|100018.7|99835|18
1655684910000|2022-06-20 00:28:30|100025.9|99845.1|100033.4|99851.7|100058.4|99864.8|100014.7|99837.4|35
1655684920000|2022-06-20 00:28:40|100032.8|99857.4|100043.3|99843.3|100071.3|99874|100012.5|99831.3|51
1655684930000|2022-06-20 00:28:50|100054.3|99854.3|100021.1|99850.1|100056.7|99879.4|100019.2|99847.2|27
1655684940000|2022-06-20 00:29:00|100033.8|99854.5|100037.8|99866.4|100076.1|99876.1|100020.2|99840.2|56
1655684950000|2022-06-20 00:29:10|100055.3|99877|100044.1|99853.5|100084.7|99884.7|100021.2|99845.1|48
1655684960000|2022-06-20 00:29:20|100045.5|99845.9|100061.2|99861.2|100077.4|99877.4|100026.7|99843.5|55
1655684970000|2022-06-20 00:29:30|100064.9|99864.9|100055.2|99874.5|100078.3|99881.8|100030.7|99836.7|47
1655684980000|2022-06-20 00:29:40|100053.1|99877.6|100030.5|99851.4|100076.1|99886.5|100026.9|99851.4|44
1655684990000|2022-06-20 00:29:50|100036.8|99836.8|100053.5|99875.7|100090.4|99890.4|100029.9|99836.8|61
1655685000000|2022-06-20 00:30:00|100031.9|99858.3|100064|99907.8|100073|99907.8|100031.9|99858.3|38
1655685010000|2022-06-20 00:30:10|100062.2|99892.3|100058.1|99886.8|100068.4|99910.8|100058.1|99884.3|16
1655685020000|2022-06-20 00:30:20|100059.8|99886|100070.3|99891.5|100083.7|99895.7|100057|99859.9|19
1655685030000|2022-06-20 00:30:30|100069.1|99893.7|100054.7|99886.6|100071|99913|100037.7|99848|28
1655685040000|2022-06-20 00:30:40|100049.8|99880.2|100046.7|99905.1|100077.3|99910.2|100046.7|99880.2|30
1655685050000|2022-06-20 00:30:50|100048.2|99903.7|100077.1|99910.1|100084.1|99910.1|100047.3|99855.5|42
1655685060000|2022-06-20 00:31:00|100078.6|99908|100070|99898.8|100082.8|99911.5|100059.1|99887.2|24
1655685070000|2022-06-20 00:31:10|100069.3|99895.4|100070|99900.8|100100|99900.9|100063.5|99895.4|20
1655685080000|2022-06-20 00:31:20|100068.3|99896.5|100056.9|99882.6|100071.4|99900.7|100056.9|99882.6|20
1655685090000|2022-06-20 00:31:30|100059.8|99889|100086.7|99894.8|100097.6|99916|100050.7|99864.7|56
1655685100000|2022-06-20 00:31:40|100094.8|99895.1|100074.8|99874.8|100111.1|99911.1|100053.4|99868.1|58
1655685110000|2022-06-20 00:31:50|100082.1|99882.1|100109.9|99909.9|100116.3|99916.3|100053.6|99865.6|45
1655685120000|2022-06-20 00:32:00|100110|99910|100081.3|99881.3|100110|99910|100049.9|99863.6|64
1655685130000|2022-06-20 00:32:10|100079.7|99879.7|100049|99871.2|100098|99898|100033.1|99849.7|50
1655685140000|2022-06-20 00:32:20|100051|99878.3|100086.8|99886.8|100087.3|99889.4|100033.9|99855.7|59
1655685150000|2022-06-20 00:32:30|100087|99887|100083.4|99883.4|100087|99893.4|100046.9|99862.7|46
1655685160000|2022-06-20 00:32:40|100050|99881.4|100055.2|99880.2|100077.8|99885.1|100044.1|99857.1|24
1655685170000|2022-06-20 00:32:50|100053.5|99881.2|100049.7|99860.7|100060|99889.7|100039.3|99860.7|17
1655685180000|2022-06-20 00:33:00|100053.1|99866.9|100067.5|99890.2|100073.9|99890.4|100049.1|99860.9|16
1655685190000|2022-06-20 00:33:10|100066.5|99892|100044.5|99874.7|100080.3|99900|100044.5|99859.1|26
1655685200000|2022-06-20 00:33:20|100043.1|99871.9|100047.1|99878.4|100081.7|99891.7|100033.2|99855.8|48
1655685210000|2022-06-20 00:33:30|100045.6|99874.7|100062.8|99862.8|100070.4|99887.3|100045.5|99850.4|26
1655685220000|2022-06-20 00:33:40|100063.4|99863.4|100069.6|99869.6|100090.7|99890.7|100044.8|99844.8|69
1655685230000|2022-06-20 00:33:50|100068.7|99868.7|100050|99864.1|100084.6|99884.6|100020.8|99845|54
1655685240000|2022-06-20 00:34:00|100046.2|99860.3|100027.9|99857|100078.8|99878.8|100009.3|99847.8|52
1655685250000|2022-06-20 00:34:10|100029.7|99857.9|100039.7|99878.7|100043.2|99878.7|100019.4|99844.6|39
1655685260000|2022-06-20 00:34:20|100040.7|99881.7|100041.5|99881.1|100059.1|99890|100028.5|99843|46
1655685270000|2022-06-20 00:34:30|100039.6|99880.4|100038.5|99878.8|100046.3|99884.8|100027.4|99855|24
1655685280000|2022-06-20 00:34:40|100036|99881.1|100029.4|99858.1|100072.6|99881.1|100024.7|99842.5|50
1655685290000|2022-06-20 00:34:50|100027.7|99852.9|100019.6|99819.6|100046.9|99868|100002.9|99803.4|59
1655685300000|2022-06-20 00:35:00|100007.9|99835.7|100019|99843|100061.1|99869.2|100007.9|99825.1|54
1655685310000|2022-06-20 00:35:10|100029.1|99846|100019.1|99855.7|100050.4|99866|100008.1|99828.9|44
1655685320000|2022-06-20 00:35:20|100021.6|99858.8|100039.6|99868.9|100042.1|99869.6|100021.6|99842.1|33
1655685330000|2022-06-20 00:35:30|100037.5|99867.3|100027.2|99859.8|100038.5|99867.7|100021.1|99835.9|25
1655685340000|2022-06-20 00:35:40|100059.2|99859.2|100012.8|99847.1|100059.2|99862.4|100007.8|99829.3|35
1655685350000|2022-06-20 00:35:50|100026.3|99847|100046|99870.9|100047.7|99872.7|100010.2|99839.6|44
1655685360000|2022-06-20 00:36:00|100045.3|99872.1|100037.8|99871.5|100055.1|99876.1|100031.4|99837.7|20
1655685370000|2022-06-20 00:36:10|100036.1|99873.8|100029.6|99862.8|100069.4|99873.8|100009.2|99820.6|41
1655685380000|2022-06-20 00:36:20|100027.6|99864.9|100007.2|99841.2|100035.1|99869.2|99999.1|99808|54
1655685390000|2022-06-20 00:36:30|100015.6|99840.3|100017.9|99853|100057.7|99862.6|100002.3|99837.3|34
1655685400000|2022-06-20 00:36:40|100016.4|99855.8|100020.7|99861.3|100072|99872|100009.7|99824.1|53
1655685410000|2022-06-20 00:36:50|100017.4|99856.6|100029.9|99851.7|100031.7|99867|100011.6|99834.6|34
1655685420000|2022-06-20 00:37:00|100034.1|99849.3|100017.6|99832.6|100053|99860.8|100017.6|99826.6|43
1655685430000|2022-06-20 00:37:10|100027.6|99847|100011.7|99838.8|100064.4|99873.6|100011.6|99832.5|67
1655685440000|2022-06-20 00:37:20|100014.7|99843.2|100078.7|99878.7|100078.7|99878.7|100006.8|99827.7|59
1655685450000|2022-06-20 00:37:30|100059.4|99859.4|100031|99873|100071.1|99877.2|100009.8|99836.6|59
1655685460000|2022-06-20 00:37:40|100027|99849.8|100022.9|99852.5|100073.4|99873.4|100007.6|99835.3|43
1655685470000|2022-06-20 00:37:50|100020.6|99851|100022.3|99848.8|100043.3|99856.7|100004.8|99830.2|47
1655685480000|2022-06-20 00:38:00|100004.4|99827.7|100010|99843.7|100040.8|99854.1|99996.7|99821.3|61
1655685490000|2022-06-20 00:38:10|100012.3|99838|100002.8|99837.1|100064.1|99864.1|99998.7|99820.9|69
1655685500000|2022-06-20 00:38:20|100005.6|99840|100025.5|99839.8|100058.8|99860.4|99997.7|99823.8|54
1655685510000|2022-06-20 00:38:30|100025.2|99840.8|100000.6|99836.3|100063|99863|99994.6|99823.1|39
1655685520000|2022-06-20 00:38:40|100003.7|99838.9|99998.9|99826.9|100063.7|99863.7|99998.9|99826.9|51
1655685530000|2022-06-20 00:38:50|100007.9|99837.5|100025.1|99853.7|100061.1|99861.1|100007.9|99829.1|56
1655685540000|2022-06-20 00:39:00|100022.1|99852|100007.1|99843.4|100039.1|99866|99999.9|99825.6|48
1655685550000|2022-06-20 00:39:10|100014.8|99838.4|100031.8|99833.9|100049.3|99849.3|99998.7|99820.6|51
1655685560000|2022-06-20 00:39:20|100031.7|99834|100001.5|99838.7|100031.7|99864|99999|99832.7|32
1655685570000|2022-06-20 00:39:30|99999|99833.3|100019.8|99848|100027.9|99864|99990.4|99826.3|44
1655685580000|2022-06-20 00:39:40|100017.7|99844.7|100026.7|99844.7|100054.1|99859|99994|99825.1|46
1655685590000|2022-06-20 00:39:50|100023.4|99851.8|100003.4|99836.2|100042.2|99857.9|99993.6|99824.2|46
1655685600000|2022-06-20 00:40:00|100006.4|99840|100038.1|99838.1|100056.3|99864.1|100006.2|99826.3|45
1655685610000|2022-06-20 00:40:10|100055.8|99857|100013.3|99831.3|100055.8|99857|99999.7|99831.3|48
1655685620000|2022-06-20 00:40:20|100017|99836.7|100000.6|99829.7|100044.2|99858.2|100000.1|99822.7|41
1655685630000|2022-06-20 00:40:30|100005.4|99835.2|100055.7|99860.6|100055.7|99868|99996.6|99831.1|63
1655685640000|2022-06-20 00:40:40|100051.7|99851.7|100050.2|99850.2|100062.4|99868.3|100012.2|99829.3|76
1655685650000|2022-06-20 00:40:50|100052|99852|100044.3|99844.3|100070.3|99870.4|100003|99835.7|56
1655685660000|2022-06-20 00:41:00|100054.6|99856.4|100052.7|99869.8|100073.3|99873.3|100002.9|99827.6|62
1655685670000|2022-06-20 00:41:10|100049.7|99860|100041.3|99841.3|100057.2|99860.8|100021.8|99836.3|52
1655685680000|2022-06-20 00:41:20|100037.9|99837.9|100023.6|99851.3|100051.4|99859.2|100008.9|99830.9|41
1655685690000|2022-06-20 00:41:30|100022.1|99852.2|100023.9|99843.9|100027.2|99853.1|100019.2|99840.4|16
1655685700000|2022-06-20 00:41:40|100027.2|99847.8|100013.6|99835.1|100045.6|99862.8|100013.6|99835.1|21
1655685710000|2022-06-20 00:41:50|100011.7|99838.6|100041.3|99841.3|100060|99869.7|100011.7|99828.4|54
1655685720000|2022-06-20 00:42:00|100041|99841|100003.9|99835|100041|99856.9|100003.9|99834.3|31
1655685730000|2022-06-20 00:42:10|100008.4|99839.7|100014.5|99847.1|100016.5|99851.1|99991.6|99826.9|33
1655685740000|2022-06-20 00:42:20|100013.3|99849.2|100015.8|99847.5|100022.8|99852.1|99999|99832.8|43
1655685750000|2022-06-20 00:42:30|99996.5|99824.1|100000.9|99830.7|100033.1|99853.1|99991.6|99818.8|42
1655685760000|2022-06-20 00:42:40|100004.1|99832.1|100023.6|99850|100057.4|99864|99994.8|99819.3|55
1655685770000|2022-06-20 00:42:50|100016.8|99852|100006.3|99839.5|100046.8|99861|99996.6|99812.4|56
1655685780000|2022-06-20 00:43:00|100006.2|99846|100007.1|99850.9|100056|99856|99991.4|99813.4|74
1655685790000|2022-06-20 00:43:10|100009.5|99832.9|100013.7|99859.7|100052.7|99860.2|99992.3|99824.6|53
1655685800000|2022-06-20 00:43:20|100020.4|99852.6|100015.4|99854.4|100055|99866.5|99999.5|99835|51
1655685810000|2022-06-20 00:43:30|100014|99848.6|100005.5|99833.3|100025|99858.7|99999.8|99833.2|45
1655685820000|2022-06-20 00:43:40|100010.2|99837.8|100010.9|99839.2|100022.4|99855.4|99997.8|99815.7|36
1655685830000|2022-06-20 00:43:50|100009.6|99838.2|100002.1|99836.7|100061.7|99865|99995.9|99816.2|62
1655685840000|2022-06-20 00:44:00|100002.2|99836.8|100003.2|99854.2|100059.9|99864|99999.9|99819.7|57
1655685850000|2022-06-20 00:44:10|100003|99835.5|100011.2|99844.9|100058.6|99869|100001.3|99830|44
1655685860000|2022-06-20 00:44:20|100013.8|99849.2|100013.9|99851.2|100063.2|99863.2|100004.7|99833|53
1655685870000|2022-06-20 00:44:30|100032|99853.3|100016.8|99850.4|100058.6|99861.3|100003.6|99827.6|56
1655685880000|2022-06-20 00:44:40|100013.3|99842.8|100045.5|99845.5|100072.3|99872.3|100007|99831|70
1655685890000|2022-06-20 00:44:50|100052.9|99852.9|100016.5|99852.7|100069.9|99875|100006.3|99832.8|52
1655685900000|2022-06-20 00:45:00|100026.7|99845.9|100040.9|99861.2|100061.9|99875|100008.4|99830|38
1655685910000|2022-06-20 00:45:10|100039.1|99864.4|100020|99848.5|100078.2|99879|100016.4|99841.8|62
1655685920000|2022-06-20 00:45:20|100038.8|99838.8|100029.6|99852.9|100075.3|99879.2|100016.3|99838.8|52
1655685930000|2022-06-20 00:45:30|100026.6|99853.5|100058.4|99858.4|100079.2|99879.2|100017.6|99842.6|55
1655685940000|2022-06-20 00:45:40|100054.5|99854.5|100049|99849|100078.7|99878.7|100030.3|99834.8|77
1655685950000|2022-06-20 00:45:50|100054.6|99854.6|100050.5|99868.4|100079.7|99892.2|100018|99854.6|54
1655685960000|2022-06-20 00:46:00|100047.4|99870.1|100057.7|99857.7|100073.9|99887.6|100026.9|99851.9|46
1655685970000|2022-06-20 00:46:10|100055.6|99855.6|100068.9|99868.9|100086|99896|100032.8|99843.6|58
1655685980000|2022-06-20 00:46:20|100079.4|99879.4|100075.8|99875.8|100085.5|99889.7|100042.1|99851.1|50
1655685990000|2022-06-20 00:46:30|100076|99876|100053.5|99881.5|100084.8|99897.9|100049.4|99858|39
1655686000000|2022-06-20 00:46:40|100057|99884.5|100069.1|99895.2|100102.9|99902.9|100039|99861.3|56
1655686010000|2022-06-20 00:46:50|100070.2|99893.5|100069.8|99889.6|100076|99907|100042.6|99870.5|37
1655686020000|2022-06-20 00:47:00|100067.3|99892.7|100074.5|99884.9|100074.6|99901.7|100051.9|99866.7|24
1655686030000|2022-06-20 00:47:10|100074|99880|100080.9|99880.9|100084.5|99901.5|100054.9|99875.6|23
1655686040000|2022-06-20 00:47:20|100073.5|99873.5|100072.9|99872.9|100087.5|99887.5|100053.4|99862.2|45
1655686050000|2022-06-20 00:47:30|100089.1|99889.1|100095.1|99895.1|100123.8|99923.8|100071.7|99882.8|51
1655686060000|2022-06-20 00:47:40|100097.8|99897.8|100073.6|99902.8|100113.5|99924.5|100056.4|99884.2|60
1655686070000|2022-06-20 00:47:50|100072.8|99898.1|100075|99899|100099.2|99911.3|100060.1|99888.2|30
1655686080000|2022-06-20 00:48:00|100072.2|99900.5|100066.8|99891.1|100095.2|99900.5|100061.1|99882.4|28
1655686090000|2022-06-20 00:48:10|100063.5|99890.7|100083.5|99883.5|100103.4|99916|100060.5|99871.8|48
1655686100000|2022-06-20 00:48:20|100083|99883|100054.9|99880.9|100098.7|99898.7|100048|99873.9|28
1655686110000|2022-06-20 00:48:30|100053.5|99881.3|100046.9|99892.6|100061.7|99892.6|100044.4|99865.8|42
1655686120000|2022-06-20 00:48:40|100056.9|99884.3|100070.8|99870.8|100101.5|99904|100044.1|99865.6|59
1655686130000|2022-06-20 00:48:50|100071.4|99871.4|100048.4|99872.9|100079|99883.6|100048.4|99868.1|46
1655686140000|2022-06-20 00:49:00|100051.1|99873.3|100069.3|99869.3|100085.8|99892.8|100040|99857.6|62
1655686150000|2022-06-20 00:49:10|100075.8|99878.2|100060.7|99886.4|100091.9|99891.9|100041|99862.4|51
1655686160000|2022-06-20 00:49:20|100059.6|99891.4|100043.5|99858.3|100061.1|99894|100040.7|99858.3|29
1655686170000|2022-06-20 00:49:30|100046.2|99863.9|100057.3|99868.8|100059.6|99875|100044.7|99860.7|30
1655686180000|2022-06-20 00:49:40|100059.5|99869|100050.1|99880.7|100081.4|99889.2|100038.1|99860.2|64
1655686190000|2022-06-20 00:49:50|100047.9|99876.1|100042.9|99877.3|100066.8|99893|100035.5|99858.5|40
1655686200000|2022-06-20 00:50:00|100056.7|99872.5|100032.1|99859.5|100078.3|99878.5|100027.7|99852.7|55
1655686210000|2022-06-20 00:50:10|100034.1|99863.6|100013.2|99852.4|100059.7|99874|100009.9|99823.3|61
1655686220000|2022-06-20 00:50:20|100016.2|99856.9|100028.2|99849.5|100065.8|99865.8|100012|99825.3|36
1655686230000|2022-06-20 00:50:30|100025.9|99850.8|100020.8|99855.5|100078.4|99884.4|100013.9|99836.6|54
1655686240000|2022-06-20 00:50:40|100030.4|99853.7|100017.6|99839.2|100057.7|99865|100008.2|99835.8|60
1655686250000|2022-06-20 00:50:50|100015.1|99839.9|100046.5|99846.5|100071.9|99872|100015.1|99834.5|59
1655686260000|2022-06-20 00:51:00|100046|99846|100069.6|99869.6|100069.6|99869.6|100008.4|99827|64
1655686270000|2022-06-20 00:51:10|100067.7|99867.7|100052.6|99852.6|100070.5|99870.5|100015.8|99844.5|71
1655686280000|2022-06-20 00:51:20|100054.8|99854.8|100056.4|99856.4|100059.9|99864.9|100028.6|99838.5|60
1655686290000|2022-06-20 00:51:30|100056.2|99856.2|100063.5|99865.6|100083.9|99883.9|100022.1|99839.1|59
1655686300000|2022-06-20 00:51:40|100057.6|99871.1|100055.6|99855.6|100069.7|99883|100018.2|99841.5|51
1655686310000|2022-06-20 00:51:50|100056.6|99856.6|100045.6|99874.4|100071.4|99877.7|100021.3|99836|54
1655686320000|2022-06-20 00:52:00|100039.1|99864.2|100020.8|99849.6|100060.4|99867.6|100006.9|99828.9|46
1655686330000|2022-06-20 00:52:10|100050.6|99850.6|100053.7|99853.7|100062.5|99862.5|100029.4|99829.4|65
1655686340000|2022-06-20 00:52:20|100042.4|99842.4|100052.3|99852.3|100074.7|99874.7|100018.8|99837.6|52
1655686350000|2022-06-20 00:52:30|100048.6|99848.6|100046.9|99846.9|100072.1|99872.1|100028.4|99839.8|72
1655686360000|2022-06-20 00:52:40|100045.5|99845.5|100017.6|99852.3|100082.2|99884|100016.1|99831.9|67
1655686370000|2022-06-20 00:52:50|100022.3|99859.5|100016.5|99839.5|100058|99860.8|100012.2|99833|62
1655686380000|2022-06-20 00:53:00|100020.6|99843.4|100025.6|99825.6|100048.8|99848.8|100016.4|99822.8|63
1655686390000|2022-06-20 00:53:10|100026.1|99826.1|100035.6|99835.6|100045.2|99845.2|100019.2|99819.2|70
1655686400000|2022-06-20 00:53:20|100035.4|99835.4|100024.6|99838.1|100062.7|99862.7|99992.8|99807.8|73
1655686410000|2022-06-20 00:53:30|100022.2|99845|100012.8|99844.8|100050.5|99867|100000.6|99810.6|60
1655686420000|2022-06-20 00:53:40|100014.9|99839.9|100042.4|99842.4|100057|99857|100014.9|99819.3|51
1655686430000|2022-06-20 00:53:50|100046.6|99846.6|100039|99864|100055.7|99864|100022.8|99822.8|70
1655686440000|2022-06-20 00:54:00|100038.6|99860|100065.1|99865.1|100070.4|99870.4|100020|99834|65
1655686450000|2022-06-20 00:54:10|100060.3|99860.3|100044.6|99865.5|100070.5|99870.5|100027.8|99827.8|67
1655686460000|2022-06-20 00:54:20|100047.2|99862.3|100051.3|99851.3|100068.1|99868.1|100034.3|99834.3|69
1655686470000|2022-06-20 00:54:30|100049.6|99849.6|100085|99885|100099.2|99899.2|100043.2|99843.2|76
1655686480000|2022-06-20 00:54:40|100086.3|99886.3|100057.5|99857.5|100086.3|99886.3|100041.3|99841.3|75
1655686490000|2022-06-20 00:54:50|100058.8|99858.8|100117.2|99917.2|100117.2|99917.2|100046.3|99846.3|79
1655686500000|2022-06-20 00:55:00|100096.6|99896.6|100063.2|99863.2|100107.6|99907.6|100061.3|99861.3|77
1655686510000|2022-06-20 00:55:10|100057.8|99857.8|100071.4|99871.4|100081.2|99881.2|100036.3|99844.7|66
1655686520000|2022-06-20 00:55:20|100071.6|99871.6|100050.4|99875.4|100085|99892.7|100037.4|99846.8|60
1655686530000|2022-06-20 00:55:30|100049.2|99869.3|100046.9|99872.6|100082.6|99882.6|100037.3|99850|44
1655686540000|2022-06-20 00:55:40|100049.9|99877.2|100043.8|99848.2|100078.4|99892.9|100033.8|99839.9|54
1655686550000|2022-06-20 00:55:50|100047.9|99848|100052.5|99852.5|100076|99877.7|100036.2|99837.5|66
1655686560000|2022-06-20 00:56:00|100038.5|99856.5|100081.9|99881.9|100097.3|99897.3|100036.7|99846.4|65
1655686570000|2022-06-20 00:56:10|100082.5|99882.5|100062|99862|100108.1|99908.1|100042.7|99854.8|67
1655686580000|2022-06-20 00:56:20|100052|99852|100066.6|99893.9|100092|99905.7|100040.4|99848.5|66
1655686590000|2022-06-20 00:56:30|100064.4|99896.2|100057.1|99880.1|100088|99898.9|100042.4|99871.2|51
1655686600000|2022-06-20 00:56:40|100055.5|99881.2|100047.2|99869.8|100073.6|99897.8|100047.2|99860.1|42
1655686610000|2022-06-20 00:56:50|100048.2|99868.7|100054.2|99869.7|100083.8|99889.8|100044.4|99863|47
1655686620000|2022-06-20 00:57:00|100066.9|99898|100066.5|99895.8|100083.1|99900.5|100035.7|99864.7|41
1655686630000|2022-06-20 00:57:10|100069.2|99891.2|100059.4|99894.8|100091|99910.5|100039.6|99872.4|62
1655686640000|2022-06-20 00:57:20|100061.8|99893.6|99944.4|99776.8|100094.1|99917|99912.6|99773.6|51
1655686650000|2022-06-20 00:57:30|99937.1|99789.3|100045.5|99845.5|100052.7|99852.7|99931.2|99778.6|66
1655686660000|2022-06-20 00:57:40|100045.3|99845.3|100070.9|99870.9|100071.8|99871.8|100028.3|99828.3|63
1655686670000|2022-06-20 00:57:50|100074.2|99874.2|100041.4|99841.4|100074.2|99874.2|100040.3|99840.3|69
1655686680000|2022-06-20 00:58:00|100042.2|99842.2|100060|99860|100086.2|99886.2|100041.3|99841.3|68
1655686690000|2022-06-20 00:58:10|100062.6|99862.6|100072.6|99872.6|100091.2|99891.2|100050.6|99850.6|67
1655686700000|2022-06-20 00:58:20|100064.7|99864.7|100010.1|99810.1|100064.7|99864.7|99984.5|99784.5|79
1655686710000|2022-06-20 00:58:30|100010.4|99810.4|100022.8|99822.8|100074.6|99874.6|99952.2|99790|80
1655686720000|2022-06-20 00:58:40|100032.9|99832.9|100036|99836|100036|99836|100017|99817|76
1655686730000|2022-06-20 00:58:50|100028|99828|99953.3|99793.7|100059.9|99859.9|99903.8|99778.8|76
1655686740000|2022-06-20 00:59:00|99955.5|99775.4|99948.6|99803.6|100000.4|99852.5|99902.5|99772.3|53
1655686750000|2022-06-20 00:59:10|99936|99804.2|99942.7|99786.4|99951.4|99844.3|99883.8|99776.8|62
1655686760000|2022-06-20 00:59:20|99943|99786|99938.8|99790.2|99949.5|99840.7|99885.1|99782.1|65
1655686770000|2022-06-20 00:59:30|99934.8|99791.9|99945.1|99794.9|99967.3|99844.5|99894.2|99767.9|58
1655686780000|2022-06-20 00:59:40|99934|99790.8|99966.9|99799.4|99993.8|99842.1|99892.1|99782|77
1655686790000|2022-06-20 00:59:50|99964.3|99803.2|99928.3|99797.1|99983.3|99843|99890|99786.4|68
1655686800000|2022-06-20 01:00:00|99932.4|99797.8|100038|99838|100048.9|99848.9|99896.8|99797.8|68
1655686810000|2022-06-20 01:00:10|100039.9|99839.9|100012.9|99812.9|100053.9|99857|100006.2|99806.2|72
1655686820000|2022-06-20 01:00:20|100013.6|99813.6|100012.9|99812.9|100025.5|99825.5|100009.2|99809.2|61
1655686830000|2022-06-20 01:00:30|100010.4|99810.4|100025.1|99825.1|100035.8|99836.9|100009.2|99809.2|58
1655686840000|2022-06-20 01:00:40|100038.3|99838.3|100019.4|99819.4|100038.3|99838.3|100002.4|99807.7|63
1655686850000|2022-06-20 01:00:50|100019.1|99819.1|99991.5|99827.9|100021.4|99828.4|99986|99805.1|49
1655686860000|2022-06-20 01:01:00|99990.5|99828.7|100002.6|99830.2|100016.4|99831.7|99979.4|99815|39
1655686870000|2022-06-20 01:01:10|100001.7|99831.9|100030.4|99836.1|100039.8|99839.8|99998.7|99823.8|43
1655686880000|2022-06-20 01:01:20|100032.7|99832.7|100011.5|99820.3|100034.1|99838.7|100011.5|99820.3|41
1655686890000|2022-06-20 01:01:30|100010.3|99816|99990.3|99824|100024.6|99833.5|99982.4|99814.4|37
1655686900000|2022-06-20 01:01:40|100001.8|99817|99981.7|99813.8|100032.3|99832.6|99971.3|99793.4|60
1655686910000|2022-06-20 01:01:50|99979.7|99809.2|99976.5|99812.1|100030.5|99836.3|99971.7|99794.9|57
1655686920000|2022-06-20 01:02:00|99978.4|99815.3|99995.3|99830.9|100021.6|99839.1|99972.4|99810.2|49
1655686930000|2022-06-20 01:02:10|100030|99832.6|100058.9|99870|100082.3|99882.3|100023.4|99823.4|75
1655686940000|2022-06-20 01:02:20|100061.6|99871.4|100045.2|99873.2|100090.9|99890.9|100028.4|99845|61
1655686950000|2022-06-20 01:02:30|100057.2|99857.2|100040.4|99875.6|100104.4|99904.4|100040.4|99854.9|77
1655686960000|2022-06-20 01:02:40|100045.7|99878.6|100077.2|99877.2|100095|99895|100043.9|99867.9|41
1655686970000|2022-06-20 01:02:50|100076.3|99876.3|100056.2|99890.1|100097.8|99897.8|100042.7|99869.2|61
1655686980000|2022-06-20 01:03:00|100053.8|99883|100071.2|99875.8|100082.4|99886.4|100034.5|99864.1|48
1655686990000|2022-06-20 01:03:10|100084.4|99884.4|100038.7|99869.8|100091.9|99891.9|100035.8|99851.1|65
1655687000000|2022-06-20 01:03:20|100041.1|99872.9|100086.1|99886.1|100091.9|99891.9|100041.1|99849.6|76
1655687010000|2022-06-20 01:03:30|100071.7|99871.7|100048.2|99882.5|100103.7|99903.7|100043.1|99870.4|53
1655687020000|2022-06-20 01:03:40|100047.6|99884|100031.6|99856.6|100093.1|99893.1|100022.7|99841.2|59
1655687030000|2022-06-20 01:03:50|100034|99860.1|100074.9|99876.7|100077.6|99878.4|100027.1|99840|43
1655687040000|2022-06-20 01:04:00|100078.4|99881|100074.8|99874.8|100080.2|99888|100023.1|99856.6|33
1655687050000|2022-06-20 01:04:10|100081.5|99881.5|100065.6|99865.6|100097.5|99897.5|100057.2|99861.3|55
1655687060000|2022-06-20 01:04:20|100062.6|99862.6|100028.2|99851.7|100070.6|99870.6|100013.7|99831.6|63
1655687070000|2022-06-20 01:04:30|100027.2|99852.8|100023.9|99855.6|100075.5|99875.5|100018.2|99837.2|55
1655687080000|2022-06-20 01:04:40|100022.4|99851|100019.8|99849.7|100055|99858.5|100009.6|99844.5|49
1655687090000|2022-06-20 01:04:50|100017.9|99848.6|100066.1|99866.1|100073.5|99873.5|100011.7|99833.4|55
1655687100000|2022-06-20 01:05:00|100054|99854|100037.7|99860.4|100076.7|99876.8|100024.6|99839|71
1655687110000|2022-06-20 01:05:10|100039.8|99865.4|100064.9|99864.9|100077.4|99877.4|100027.1|99839.2|60
1655687120000|2022-06-20 01:05:20|100065|99865|100035.7|99869.4|100080.3|99880.3|100022.5|99839.8|64
1655687130000|2022-06-20 01:05:30|100042.3|99873.5|100040.6|99860.6|100081.5|99881.5|100025.8|99838.1|65
1655687140000|2022-06-20 01:05:40|100038.3|99862.1|100032.1|99865.6|100066.4|99877.4|100023.1|99837.2|45
1655687150000|2022-06-20 01:05:50|100028.3|99860|100054.4|99854.4|100080.9|99880.9|100019.7|99843.2|73
1655687160000|2022-06-20 01:06:00|100054.2|99854.2|100083.1|99883.1|100089.7|99889.7|100051.8|99851.8|50
1655687170000|2022-06-20 01:06:10|100061.5|99878.7|100035.3|99862.4|100084.6|99884.6|100023.6|99838.7|70
1655687180000|2022-06-20 01:06:20|100031.1|99854.3|100045.1|99845.1|100052.2|99866.9|100026.6|99841.6|49
1655687190000|2022-06-20 01:06:30|100046|99846|100069.6|99869.6|100071.1|99871.1|100036.4|99843.3|45
1655687200000|2022-06-20 01:06:40|100043.6|99866.1|100060.4|99860.4|100092.3|99892.3|100027.4|99843.7|54
1655687210000|2022-06-20 01:06:50|100068.6|99868.6|100045.1|99845.1|100085.2|99885.2|100036.9|99845.1|52
1655687220000|2022-06-20 01:07:00|100042.1|99845.9|100038.8|99849.7|100085.1|99885.1|100029.6|99845.9|59
1655687230000|2022-06-20 01:07:10|100046|99848.3|100047.8|99872.5|100080.6|99880.6|100032.7|99848.3|66
1655687240000|2022-06-20 01:07:20|100039.7|99869.9|100067.7|99877.5|100093.1|99893.1|100035.2|99856.2|47
1655687250000|2022-06-20 01:07:30|100066.7|99878.2|100050.4|99891.1|100105.6|99905.6|100046.4|99866.7|54
1655687260000|2022-06-20 01:07:40|100054.3|99894.1|100080.1|99883|100090.4|99894.1|100050.9|99868.4|49
1655687270000|2022-06-20 01:07:50|100080.4|99883.5|100049.2|99873.7|100086.6|99886.8|100043.3|99860.8|45
1655687280000|2022-06-20 01:08:00|100051.2|99872.9|100042|99871.6|100062.1|99883.4|100034.1|99862.6|51
1655687290000|2022-06-20 01:08:10|100047.6|99876.4|100079.6|99879.6|100079.6|99879.6|100033.2|99846.5|45
1655687300000|2022-06-20 01:08:20|100079.5|99879.5|100055.8|99888.5|100089.7|99889.7|100037|99850|51
1655687310000|2022-06-20 01:08:30|100058.3|99880.9|100040.5|99874.5|100081.4|99888.6|100032.4|99850.8|58
1655687320000|2022-06-20 01:08:40|100045.9|99872.7|100044|99849.7|100077|99877|100028.9|99849.7|58
1655687330000|2022-06-20 01:08:50|100073.7|99873.7|100041.1|99856|100080.8|99880.8|100036.1|99852.1|59
1655687340000|2022-06-20 01:09:00|100036.8|99857.1|100043|99872|100048.4|99885|100029.5|99857.1|44
1655687350000|2022-06-20 01:09:10|100047|99881|100087.2|99888|100087.2|99888|100023|99844.8|53
1655687360000|2022-06-20 01:09:20|100052|99859.1|100067.7|99867.7|100075.6|99875.6|100052|99856.5|55
1655687370000|2022-06-20 01:09:30|100069.2|99869.2|100076.6|99876.6|100079.9|99879.9|100055.7|99855.7|30
1655687380000|2022-06-20 01:09:40|100076.7|99876.7|100021.9|99859.3|100076.7|99878.8|100021.9|99838.9|47
1655687390000|2022-06-20 01:09:50|100026|99863.5|100044.2|99870.9|100074.1|99883|100020.2|99851|50
1655687400000|2022-06-20 01:10:00|100043.6|99873.4|100078.9|99878.9|100082.6|99882.6|100019.1|99832|59
1655687410000|2022-06-20 01:10:10|100078.6|99878.6|100046.9|99855.5|100083.8|99883.8|100026.9|99846|59
1655687420000|2022-06-20 01:10:20|100047.6|99855.3|100049.8|99889.7|100105.4|99905.4|100041.7|99855.3|67
1655687430000|2022-06-20 01:10:30|100043.6|99886.9|100050.9|99877.3|100096.7|99899|100040.6|99860.6|39
1655687440000|2022-06-20 01:10:40|100048.1|99877.8|100058.9|99858.9|100079.4|99882.9|100030.3|99849|64
1655687450000|2022-06-20 01:10:50|100060.7|99860.7|100034.1|99866.4|100067.4|99876|100023.7|99839.9|60
1655687460000|2022-06-20 01:11:00|100033|99867.2|100026.7|99859.1|100047.2|99869.6|100020.7|99847.5|41
1655687470000|2022-06-20 01:11:10|100030.2|99856.5|100053.1|99853.1|100053.1|99862.7|100022.6|99840.4|42
1655687480000|2022-06-20 01:11:20|100048.3|99848.3|100040.9|99870.5|100077.3|99877.3|100024.7|99844.3|61
1655687490000|2022-06-20 01:11:30|100038.4|99868|100034.6|99839.8|100044.1|99871.8|100034.6|99839.8|26
1655687500000|2022-06-20 01:11:40|100035.6|99841.6|100033.2|99845.2|100072.6|99872.6|100013.2|99826.6|64
1655687510000|2022-06-20 01:11:50|100047.6|99847.6|100016|99858.6|100070.3|99871.2|100010.6|99841.4|60
1655687520000|2022-06-20 01:12:00|100012.4|99854.5|100030.6|99863.1|100069.3|99869.3|100012.4|99835|50
1655687530000|2022-06-20 01:12:10|100027.8|99858.8|100034|99854.5|100055|99863.4|100022.1|99853.6|40
1655687540000|2022-06-20 01:12:20|100034.1|99858.5|100033.8|99861|100050|99862.1|100023.1|99840.8|20
1655687550000|2022-06-20 01:12:30|100033.1|99857.1|100061.2|99861.2|100062.8|99862.8|100022.6|99835.8|47
1655687560000|2022-06-20 01:12:40|100061.4|99861.4|100034|99848.5|100078.7|99880.3|100022.6|99842.7|49
1655687570000|2022-06-20 01:12:50|100039.9|99851.7|100087.7|99888|100090.4|99890.4|100027.2|99844.1|60
1655687580000|2022-06-20 01:13:00|100043|99843.2|100047.8|99853.9|100088.1|99888.1|100031|99838|65
1655687590000|2022-06-20 01:13:10|100045.4|99845.4|100072.6|99872.6|100081.2|99881.2|100023.9|99838.4|54
1655687600000|2022-06-20 01:13:20|100068.9|99868.9|100062.2|99863.4|100076.2|99876.2|100047|99858.9|47
1655687610000|2022-06-20 01:13:30|100062.1|99851.6|100026.4|99853.1|100068.1|99868.1|100010.4|99832.5|57
1655687620000|2022-06-20 01:13:40|100022.5|99851.8|100019.8|99859.4|100062.1|99864.2|100011.4|99838.3|32
1655687630000|2022-06-20 01:13:50|100022.8|99862.8|100054.3|99861|100063.2|99867|100016|99840.1|30
1655687640000|2022-06-20 01:14:00|100020.4|99861.5|100014|99854|100073.5|99873.5|100010.6|99835.3|47
1655687650000|2022-06-20 01:14:10|100034|99878|100031.7|99870.9|100068.8|99878|100013.6|99821.8|47
1655687660000|2022-06-20 01:14:20|100032.3|99867.9|100078.9|99878.9|100080|99889|100030.6|99839.7|45
1655687670000|2022-06-20 01:14:30|100046.4|99866.8|100035.8|99835.8|100046.4|99868.1|99973.1|99815.6|63
1655687680000|2022-06-20 01:14:40|100035.6|99835.6|100066.1|99866.1|100066.1|99866.1|100008|99808|78
1655687690000|2022-06-20 01:14:50|100053.3|99853.3|100035.7|99857.8|100076.5|99879|100023.5|99827|40
1655687700000|2022-06-20 01:15:00|100032.4|99849.1|100064|99864|100073.8|99873.8|100012.4|99818.1|67
1655687710000|2022-06-20 01:15:10|100064.7|99864.7|100072.2|99873.3|100080|99880|100028|99833.4|69
1655687720000|2022-06-20 01:15:20|100072.3|99877.7|100032.8|99857.9|100077.7|99882.5|100028.1|99835.9|42
1655687730000|2022-06-20 01:15:30|100031.9|99854|100030.6|99830.6|100066.9|99866.9|100015.8|99824.2|58
1655687740000|2022-06-20 01:15:40|100031.9|99838.1|100037.3|99860.3|100044.2|99860.3|100019.4|99838.1|32
1655687750000|2022-06-20 01:15:50|100040|99851.2|100045.2|99845.2|100072.1|99872.1|100031.3|99832.9|45
1655687760000|2022-06-20 01:16:00|100047.4|99847.4|100041|99871.9|100097.8|99897.8|100019|99830.4|65
1655687770000|2022-06-20 01:16:10|100044.3|99873.8|100062.3|99891.7|100099.2|99899.2|100038.1|99853.1|57
1655687780000|2022-06-20 01:16:20|100067.2|99876.6|100090.3|99890.3|100093.2|99893.2|100034.5|99844.4|60
1655687790000|2022-06-20 01:16:30|100062.5|99862.5|100055|99882.7|100065.8|99882.7|100032.8|99846.4|64
1655687800000|2022-06-20 01:16:40|100053.3|99874.5|100045.1|99876.1|100093.9|99893.9|100037|99845|59
1655687810000|2022-06-20 01:16:50|100042.7|99874.9|100050.2|99882.4|100059|99882.5|100038.5|99873.1|20
1655687820000|2022-06-20 01:17:00|100054|99873.4|100043.7|99870.8|100078.7|99878.7|100027.8|99867.5|29
1655687830000|2022-06-20 01:17:10|100044.6|99871.8|100050.8|99850.8|100084.7|99891.4|100039.7|99850.8|55
1655687840000|2022-06-20 01:17:20|100059.4|99859.4|100049|99896.5|100095.9|99896.5|100034.5|99838.3|72
1655687850000|2022-06-20 01:17:30|100047|99892.2|100027.4|99862.4|100078.2|99892.2|100018.7|99836|68
1655687860000|2022-06-20 01:17:40|100039.9|99843.5|100043.1|99880.6|100089.6|99889.6|100030.6|99841.1|68
1655687870000|2022-06-20 01:17:50|100050|99882.7|100039.9|99864.9|100057.4|99882.7|100030.7|99850.5|33
1655687880000|2022-06-20 01:18:00|100037.2|99865.8|100068.5|99883.4|100070.2|99883.4|100034.3|99865.8|25
1655687890000|2022-06-20 01:18:10|100067.5|99886.8|100071.8|99883.5|100072.9|99890.7|100066.3|99881|21
1655687900000|2022-06-20 01:18:20|100070.7|99884.9|100041.2|99874.2|100072.3|99884.9|100041.2|99874.2|18
1655687910000|2022-06-20 01:18:30|100044|99872.7|100095.8|99895.8|100095.8|99895.8|100042.4|99851.4|53
1655687920000|2022-06-20 01:18:40|100097.6|99897.6|100056.6|99879.4|100097.6|99897.6|100034|99862|54
1655687930000|2022-06-20 01:18:50|100049.4|99888.6|100047.3|99883.3|100083.4|99897.3|100034.6|99849.5|57
1655687940000|2022-06-20 01:19:00|100053.2|99879.1|100050.1|99871|100097.3|99897.3|100042.7|99847.4|42
1655687950000|2022-06-20 01:19:10|100041.6|99859|99946.3|99786|100052.2|99869|99876.6|99777.2|53
1655687960000|2022-06-20 01:19:20|99917.1|99784|100040.1|99840.1|100041.6|99842.6|99917.1|99782.7|63
1655687970000|2022-06-20 01:19:30|100042.8|99842.8|100041.5|99841.5|100057.3|99857.3|100005.2|99832.3|48
1655687980000|2022-06-20 01:19:40|100042.2|99842.2|100047.4|99847.4|100066.6|99866.6|100009.6|99819.7|72
1655687990000|2022-06-20 01:19:50|100038|99838|100048.6|99848.6|100057.9|99857.9|100026.6|99826.6|53
1655688000000|2022-06-20 01:20:00|100055.3|99855.3|100017.4|99817.4|100055.3|99855.3|100007.7|99812.7|61
1655688010000|2022-06-20 01:20:10|100009.6|99812.7|100006.5|99812.9|100013.9|99817|100000.7|99800.7|36
1655688020000|2022-06-20 01:20:20|100005.6|99814.6|100003|99816.5|100007.4|99828|99986.1|99806.1|47
1655688030000|2022-06-20 01:20:30|99995.9|99816.7|99999.6|99812.4|100026.7|99831.4|99991|99806.5|64
1655688040000|2022-06-20 01:20:40|99998.9|99810.1|99994.7|99799.5|100025.9|99825.9|99988.1|99788.1|70
1655688050000|2022-06-20 01:20:50|100004.7|99804.7|99993.1|99810.5|100011.2|99829.4|99985.6|99792.3|60
1655688060000|2022-06-20 01:21:00|100007.5|99807.5|100032.1|99832.1|100039.7|99840.1|99987.7|99799.3|67
1655688070000|2022-06-20 01:21:10|100005.7|99824.5|99998.2|99816.4|100013.1|99828.1|99986|99786|59
1655688080000|2022-06-20 01:21:20|99995.7|99814.6|99994.6|99796|100014.7|99822.8|99992|99795.6|46
1655688090000|2022-06-20 01:21:30|99992.5|99797.6|99990.5|99799.3|99998|99806.6|99987.8|99793.4|53
1655688100000|2022-06-20 01:21:40|99995.4|99795.4|99979.8|99779.8|100000.9|99800.9|99978|99778|31
1655688110000|2022-06-20 01:21:50|99979.7|99779.7|99985.2|99785.2|99986.5|99794.8|99979.5|99779.5|31
1655688120000|2022-06-20 01:22:00|99986.3|99786.3|99995.6|99808.8|100004.1|99822.8|99986|99786.3|36
1655688130000|2022-06-20 01:22:10|99993.9|99807.8|100006.5|99812|100006.5|99822.4|99991.5|99803.7|30
1655688140000|2022-06-20 01:22:20|100000.5|99813.2|99994.8|99803.7|100000.5|99813.5|99992.5|99800.4|25
1655688150000|2022-06-20 01:22:30|99993.1|99807|99996.6|99826.4|100015.7|99842.5|99986.9|99791.9|55
1655688160000|2022-06-20 01:22:40|99995.5|99828.7|100016|99818.5|100017.4|99830|99989.7|99796.4|49
1655688170000|2022-06-20 01:22:50|100014.7|99818.9|100000.8|99828.7|100044.1|99844.1|99998.4|99807.9|73
1655688180000|2022-06-20 01:23:00|100006.7|99822.8|100007.2|99817|100050.9|99850.9|99998.2|99811.5|76
1655688190000|2022-06-20 01:23:10|100004.4|99821.6|100022.6|99835.9|100062.8|99862.8|100003|99816.4|61
1655688200000|2022-06-20 01:23:20|100019.8|99831.1|100024.8|99836.1|100065.2|99865.2|100019.8|99828|69
1655688210000|2022-06-20 01:23:30|100029|99830.4|100047.6|99855.4|100069.1|99869.1|100022.7|99830.4|61
1655688220000|2022-06-20 01:23:40|100044.5|99844.5|100034.1|99852.9|100059.3|99859.3|100023|99831.2|74
1655688230000|2022-06-20 01:23:50|100046.9|99846.9|100076.9|99876.9|100083.6|99883.6|100028.5|99841.9|62
1655688240000|2022-06-20 01:24:00|100075.1|99875.1|100083.3|99883.3|100100.1|99911.9|100050.4|99873|71
1655688250000|2022-06-20 01:24:10|100080.9|99880.9|100075.2|99909.6|100098.5|99926.1|100069.9|99878.5|54
1655688260000|2022-06-20 01:24:20|100077|99904.2|100086.8|99899.8|100109.6|99921.4|100069.7|99896.6|55
1655688270000|2022-06-20 01:24:30|100106.7|99916.6|100107.3|99907.3|100121.6|99921.6|100065|99882.8|61
1655688280000|2022-06-20 01:24:40|100117.2|99917.2|100076.6|99913.8|100126.4|99929.4|100074.2|99897.2|56
1655688290000|2022-06-20 01:24:50|100085.3|99909.8|100072|99912|100120.2|99929.7|100070.7|99899.7|54
1655688300000|2022-06-20 01:25:00|100081.8|99916|100075.4|99935.4|100125.8|99935.4|100074.2|99899.9|51
1655688310000|2022-06-20 01:25:10|100073|99922|100073.5|99926|100084.2|99926|100068|99899.9|40
1655688320000|2022-06-20 01:25:20|100112.9|99928|100077.3|99917.8|100112.9|99928|100073|99912|28
1655688330000|2022-06-20 01:25:30|100078.7|99914.4|100061.5|99902|100093.6|99924.3|100061.5|99902|29
1655688340000|2022-06-20 01:25:40|100062.6|99902.3|100079.9|99879.9|100103.1|99910.1|100049.9|99868.3|47
1655688350000|2022-06-20 01:25:50|100077.9|99877.9|100048.8|99890.9|100100.8|99903.6|100048.8|99870|56
1655688360000|2022-06-20 01:26:00|100047.6|99890.1|100101.7|99901.7|100104.5|99906.9|100047.6|99869|63
1655688370000|2022-06-20 01:26:10|100100.8|99900.8|100051.6|99905.7|100104.1|99910.3|100050.9|99873.6|72
1655688380000|2022-06-20 01:26:20|100052.4|99904.8|100053.8|99871.9|100098.1|99905.7|100046.8|99866.5|59
1655688390000|2022-06-20 01:26:30|100047.1|99873.3|100049.4|99872.8|100067.2|99890.4|100037.5|99851.4|56
1655688400000|2022-06-20 01:26:40|100045.4|99872.6|100085.2|99885.2|100090.2|99890.2|100036|99859|67
1655688410000|2022-06-20 01:26:50|100088.6|99888.6|100050.6|99888.1|100091.8|99898.5|100044.7|99872.5|52
1655688420000|2022-06-20 01:27:00|100079.1|99890.7|100049.1|99896.4|100095.1|99896.4|100049.1|99870.4|37
1655688430000|2022-06-20 01:27:10|100049.3|99893|100047.1|99882.4|100092.6|99901|100046.1|99869.7|43
1655688440000|2022-06-20 01:27:20|100051.6|99874.6|100070.5|99897.3|100099.7|99899.7|100039|99856|57
1655688450000|2022-06-20 01:27:30|100073.8|99898.3|100095.8|99897.4|100096.9|99909.1|100045.3|99860|57
1655688460000|2022-06-20 01:27:40|100094.2|99894.2|100048.1|99897.7|100095.7|99904|100046.3|99872.2|61
1655688470000|2022-06-20 01:27:50|100048.4|99900|100058.6|99873.3|100093.5|99903.5|100047|99866.5|43
1655688480000|2022-06-20 01:28:00|100049.5|99873.8|100062.4|99862.4|100087.7|99892.1|100045.8|99849.6|69
1655688490000|2022-06-20 01:28:10|100063.4|99863.4|100038.2|99849.2|100067.3|99881.7|100025.9|99840.5|60
1655688500000|2022-06-20 01:28:20|100045.2|99845.2|100064.6|99875|100067.6|99876.5|100018.9|99842.5|63
1655688510000|2022-06-20 01:28:30|100059.3|99871|100025.2|99861.3|100074.2|99881.8|100020.1|99839.8|66
1655688520000|2022-06-20 01:28:40|100024.1|99863.5|100031.4|99857.7|100073.7|99887.2|100024.1|99851.9|49
1655688530000|2022-06-20 01:28:50|100029.9|99859.7|100079.9|99890.5|100081.5|99897|100029.9|99857.7|52
1655688540000|2022-06-20 01:29:00|100081.5|99880.1|100065.1|99866.3|100098.3|99906|100041.3|99862.6|66
1655688550000|2022-06-20 01:29:10|100077.5|99877.5|100069.7|99880.8|100099|99907.3|100042.7|99870|71
1655688560000|2022-06-20 01:29:20|100056.5|99875.8|100077.1|99895.2|100100.4|99908.6|100046.7|99865.4|72
1655688570000|2022-06-20 01:29:30|100087.5|99887.5|100049|99896.4|100095.8|99908.6|100042.9|99869|66
1655688580000|2022-06-20 01:29:40|100049.4|99893.7|100098.3|99899.5|100098.3|99903.7|100046.3|99869.9|64
1655688590000|2022-06-20 01:29:50|100098.7|99896.6|100058.3|99895.3|100098.7|99909|100050.7|99870.6|50
1655688600000|2022-06-20 01:30:00|100058.9|99892.3|100108.6|99923|100118.4|99936|100056.5|99882.5|62
1655688610000|2022-06-20 01:30:10|100112.8|99921|100107.3|99915.2|100120.4|99927.5|100060.9|99890.9|69
1655688620000|2022-06-20 01:30:20|100107.1|99913.2|100053.1|99886.6|100109.2|99914.2|100048.5|99876|57
1655688630000|2022-06-20 01:30:30|100077.1|99877.1|100085.9|99885.9|100112|99920|100054.4|99870.4|77
1655688640000|2022-06-20 01:30:40|100109.4|99910.4|100107.6|99911.9|100123.7|99923.7|100056.3|99878.9|77
1655688650000|2022-06-20 01:30:50|100110.9|99910.9|100060.3|99909.2|100111.7|99915.5|100058.4|99881.5|67
1655688660000|2022-06-20 01:31:00|100058.4|99906.9|100087.9|99907|100115.8|99919.8|100058.4|99884.9|55
1655688670000|2022-06-20 01:31:10|100089.9|99904|100094.7|99903.1|100102.4|99915.7|100089.2|99897.2|59
1655688680000|2022-06-20 01:31:20|100095.2|99904.8|100103.8|99908.1|100104.3|99908.5|100095.2|99902.4|44
1655688690000|2022-06-20 01:31:30|100104.1|99910.2|100115.5|99922.8|100115.6|99922.8|100094.2|99894.2|48
1655688700000|2022-06-20 01:31:40|100119.7|99919.7|100119.1|99919.1|100146.1|99946.1|100089.3|99910.7|78
1655688710000|2022-06-20 01:31:50|100117.1|99917.1|100104.4|99942.3|100131.8|99950.8|100086.8|99913.6|48
1655688720000|2022-06-20 01:32:00|100102.7|99943.9|100103.9|99948|100108.8|99949|100092.8|99933.1|32
1655688730000|2022-06-20 01:32:10|100103.2|99945.9|100092.8|99929.6|100105.2|99945.9|100091.8|99929.6|21
1655688740000|2022-06-20 01:32:20|100111.6|99911.6|100095.1|99934.9|100142.1|99945.3|100093|99897.1|37
1655688750000|2022-06-20 01:32:30|100095.4|99936.3|100089.1|99924.7|100103.9|99936.3|100085.9|99895|39
1655688760000|2022-06-20 01:32:40|100088.3|99926.1|100116.6|99916.6|100123.1|99926.1|100075.8|99894.2|42
1655688770000|2022-06-20 01:32:50|100107.1|99907.1|100095|99895|100121.7|99921.7|100077.3|99888.9|62
1655688780000|2022-06-20 01:33:00|100100|99900|100086.7|99939|100131.3|99939.6|100078.7|99895.8|74
1655688790000|2022-06-20 01:33:10|100085.7|99940.8|100099.8|99948.6|100135.8|99951.1|100085.7|99915.5|47
1655688800000|2022-06-20 01:33:20|100094.9|99948|100100.8|99944.3|100126|99956.2|100090.7|99915.4|52
1655688810000|2022-06-20 01:33:30|100099.6|99944.8|100081.3|99931.8|100126.2|99947.2|100072.9|99916.1|52
1655688820000|2022-06-20 01:33:40|100082|99929.1|100082.8|99928.8|100099.6|99935.9|100067|99896.4|46
1655688830000|2022-06-20 01:33:50|100093|99925|100112.1|99932.6|100120.3|99941.9|100081.6|99925|52
1655688840000|2022-06-20 01:34:00|100111.6|99931.3|100079.2|99931|100115.7|99934.4|100079.2|99894.8|62
1655688850000|2022-06-20 01:34:10|100075.8|99927.9|100121.6|99921.6|100121.6|99929.6|100070.7|99874.3|77
1655688860000|2022-06-20 01:34:20|100116.7|99916.7|100109.3|99943.3|100130.4|99944|100082.9|99895.2|59
1655688870000|2022-06-20 01:34:30|100126.1|99938.1|100140.8|99944.7|100144.4|99945.9|100086.6|99910.8|47
1655688880000|2022-06-20 01:34:40|100138.8|99938.8|100148.1|99952.2|100163.9|99963.9|100091.1|99902|62
1655688890000|2022-06-20 01:34:50|100152.4|99952.4|100139.9|99939.9|100155.9|99972.2|100099.3|99927.3|64
1655688900000|2022-06-20 01:35:00|100140.6|99940.6|100137.1|99951.8|100147.7|99968.5|100109.3|99928.7|66
1655688910000|2022-06-20 01:35:10|100138.3|99938.3|100104.4|99942.7|100155.6|99966.4|100094.4|99916.8|65
1655688920000|2022-06-20 01:35:20|100117.8|99917.8|100121.5|99941.9|100139.6|99950.3|100087.4|99913.1|67
1655688930000|2022-06-20 01:35:30|100122.3|99940|100109.5|99941.2|100122.3|99954|100092.8|99905.6|37
1655688940000|2022-06-20 01:35:40|100108.6|99942.1|100138.5|99952|100144.9|99953.4|100095.5|99921|64
1655688950000|2022-06-20 01:35:50|100137.2|99946.8|100113.9|99938.9|100137.8|99954.9|100082.1|99919.3|66
1655688960000|2022-06-20 01:36:00|100113.5|99913.5|100070.9|99900.7|100127.6|99939.4|100070.2|99897.8|59
1655688970000|2022-06-20 01:36:10|100088.3|99900.2|100110.4|99934.2|100123.6|99934.2|100070.9|99897.4|38
1655688980000|2022-06-20 01:36:20|100106.2|99929.4|100077.6|99930.5|100134.8|99941.7|100072.1|99905.3|49
1655688990000|2022-06-20 01:36:30|100075|99920|100084.6|99928.4|100124|99940.9|100075|99907.8|38
1655689000000|2022-06-20 01:36:40|100086.4|99935.4|100088.1|99927.5|100126.4|99945.7|100076.1|99903.7|57
1655689010000|2022-06-20 01:36:50|100089.4|99927.4|100082.3|99934.7|100131.4|99947.8|100082.3|99910.6|50
1655689020000|2022-06-20 01:37:00|100080.9|99939.1|100118.1|99938.1|100121.9|99942.4|100078.6|99909.8|60
1655689030000|2022-06-20 01:37:10|100118.2|99939.8|100109.7|99936.2|100126.7|99942.7|100083|99914.3|59
1655689040000|2022-06-20 01:37:20|100112|99933|100076.5|99927.5|100130.7|99942|100075|99900.9|64
1655689050000|2022-06-20 01:37:30|100077.7|99911.5|100107.1|99907.1|100120.7|99932.5|100074.9|99898|66
1655689060000|2022-06-20 01:37:40|100107.4|99907.4|100105.1|99905.1|100129.9|99934.9|100079.6|99899.7|64
1655689070000|2022-06-20 01:37:50|100111.6|99932.9|100132|99937.6|100132.9|99940.7|100084.3|99906.2|56
1655689080000|2022-06-20 01:38:00|100131.1|99931.1|100139.1|99939.1|100139.1|99952.2|100091.2|99913|54
1655689090000|2022-06-20 01:38:10|100141.1|99966.5|100137.4|99963.1|100156.2|99971.6|100095.3|99930.6|68
1655689100000|2022-06-20 01:38:20|100126.3|99959.6|100089.8|99936.7|100146.8|99959.6|100089.8|99924.4|54
1655689110000|2022-06-20 01:38:30|100086.5|99940.7|100084.3|99929.8|100139.9|99949.4|100083.1|99911.3|51
1655689120000|2022-06-20 01:38:40|100083.2|99931.7|100106.4|99915.8|100132.9|99944.4|100077.8|99898.4|62
1655689130000|2022-06-20 01:38:50|100105.8|99915|100105.9|99938.1|100131.2|99947.8|100089.9|99912.7|60
1655689140000|2022-06-20 01:39:00|100105.2|99939.9|100101.3|99948.7|100135.7|99949|100101.3|99922.6|53
1655689150000|2022-06-20 01:39:10|100102.2|99944.7|100127.8|99943|100143.6|99950.2|100095.6|99919.5|65
1655689160000|2022-06-20 01:39:20|100125.3|99946.6|100115.6|99941.1|100142.6|99951.2|100095.9|99926.8|45
1655689170000|2022-06-20 01:39:30|100113.8|99943.4|100146.6|99946.6|100159.4|99968.9|100112.7|99934.4|71
1655689180000|2022-06-20 01:39:40|100147.2|99947.2|100141.9|99941.9|100157.2|99962.2|100141.8|99941.8|62
1655689190000|2022-06-20 01:39:50|100140.6|99940.6|100151.4|99978.6|100156.2|99979.9|100139.4|99940.6|39
1655689200000|2022-06-20 01:40:00|100149.6|99984.7|100153.5|99978.5|100183.4|99994.9|100136.1|99938.1|63
1655689210000|2022-06-20 01:40:10|100156.5|99968.6|100146.1|99968.2|100159.4|99982.9|100146.1|99956|33
1655689220000|2022-06-20 01:40:20|100142.1|99975.2|100147.8|99981.1|100158.2|99982.7|100141.1|99950.9|33
1655689230000|2022-06-20 01:40:30|100149.1|99969.4|100134.5|99973.7|100154|99978.6|100134.5|99940.8|48
1655689240000|2022-06-20 01:40:40|100135.9|99969|100119.3|99955.4|100149.6|99971.3|100118.4|99937.1|55
1655689250000|2022-06-20 01:40:50|100130.5|99957.2|100144.7|99944.7|100163.6|99972.5|100118.4|99924.5|67
1655689260000|2022-06-20 01:41:00|100144|99944|100142.3|99943.9|100159.9|99959.9|100141.2|99941.2|51
1655689270000|2022-06-20 01:41:10|100141.9|99946.2|100156.5|99965.2|100157.4|99970.2|100140|99942.4|51
1655689280000|2022-06-20 01:41:20|100151.3|99967.6|100160.4|99964.7|100168.2|99975.6|100130.8|99944.9|67
1655689290000|2022-06-20 01:41:30|100160.5|99967.8|100117.4|99956.6|100166.5|99968|100117.4|99932.7|68
1655689300000|2022-06-20 01:41:40|100117.5|99954.3|100126.8|99946.3|100148.5|99964|100117.5|99933.2|66
1655689310000|2022-06-20 01:41:50|100122.3|99955.5|100119.2|99934.4|100152.4|99968.4|100109.9|99920.4|65
1655689320000|2022-06-20 01:42:00|100117.1|99936|100113.7|99939.6|100132.8|99953.9|100113.7|99928.5|40
1655689330000|2022-06-20 01:42:10|100114.7|99934.8|100114.8|99927.5|100134.7|99940.1|100109.4|99919.5|31
1655689340000|2022-06-20 01:42:20|100115.7|99926|100110.3|99910.3|100118.6|99932.7|100110.3|99910.3|35
1655689350000|2022-06-20 01:42:30|100111.2|99911.2|100139.2|99939.2|100139.2|99939.2|100104.3|99911.2|44
1655689360000|2022-06-20 01:42:40|100115.5|99915.5|100096.7|99923.9|100117.8|99935.5|100096.3|99912.1|40
1655689370000|2022-06-20 01:42:50|100119.6|99926.1|100121.6|99927|100132.9|99933.5|100097.1|99912.5|44
1655689380000|2022-06-20 01:43:00|100129.7|99929.7|100097.5|99926.9|100130.3|99953.4|100096.9|99898.3|67
1655689390000|2022-06-20 01:43:10|100103.7|99933.3|100125.3|99925.3|100135.5|99935.5|100083.2|99902.6|60
1655689400000|2022-06-20 01:43:20|100125.8|99925.8|100122.7|99922.7|100137.4|99954.3|100099.4|99915|73
1655689410000|2022-06-20 01:43:30|100122.6|99922.6|100122.8|99922.8|100135.8|99952.2|100096.1|99916|57
1655689420000|2022-06-20 01:43:40|100127.5|99927.5|100126.5|99940.4|100141.6|99941.7|100100.8|99923.1|58
1655689430000|2022-06-20 01:43:50|100127.5|99939.3|100121.4|99929.7|100134.3|99944.3|100111.4|99919.5|57
1655689440000|2022-06-20 01:44:00|100118|99933.4|100120.2|99947.8|100136.9|99955.9|100113.9|99932.4|40
1655689450000|2022-06-20 01:44:10|100119.1|99949.5|100109.5|99955.9|100139.9|99961.2|100108.9|99926.2|57
1655689460000|2022-06-20 01:44:20|100114|99945.7|100136.9|99967.2|100154.3|99967.2|100111.5|99927.3|66
1655689470000|2022-06-20 01:44:30|100143.3|99954.9|100106.8|99906.8|100157.2|99959.6|100075.1|99888.4|73
1655689480000|2022-06-20 01:44:40|100103.1|99903.1|100088.5|99910.2|100116.3|99918.8|100088.5|99895.9|67
1655689490000|2022-06-20 01:44:50|100088.1|99911.5|100076.8|99918.5|100118.1|99929.4|100075.8|99895.1|46
1655689500000|2022-06-20 01:45:00|100077.4|99916.5|100073.8|99915.5|100092.6|99919|100070.1|99903.3|39
1655689510000|2022-06-20 01:45:10|100076.4|99917.2|100098.3|99898.3|100098.6|99917.2|100065.8|99887.1|54
1655689520000|2022-06-20 01:45:20|100098.5|99898.5|100064.9|99888.3|100100.3|99900.3|100064.9|99888.1|54
1655689530000|2022-06-20 01:45:30|100068.1|99885.1|100065.7|99886.5|100078.8|99887.8|100062.9|99884.9|30
1655689540000|2022-06-20 01:45:40|100066.8|99886|100062.3|99895|100075.5|99918.5|100060.8|99886|26
1655689550000|2022-06-20 01:45:50|100061.1|99896.6|100072|99910|100081.5|99925.2|100061.1|99889.8|31
1655689560000|2022-06-20 01:46:00|100078.9|99903.2|100076.4|99905.5|100112.1|99912.1|100074.3|99898.7|28
1655689570000|2022-06-20 01:46:10|100077.7|99905|100106.7|99916.5|100110|99923.6|100077.7|99902.8|35
1655689580000|2022-06-20 01:46:20|100106.9|99917.5|100103.6|99925|100108.8|99925|100099.7|99914.6|41
1655689590000|2022-06-20 01:46:30|100106.8|99923|100105.6|99905.6|100107.7|99929.7|100081.4|99893.7|36
1655689600000|2022-06-20 01:46:40|100101.5|99908.8|100089.4|99905.9|100123.8|99929.3|100079.5|99902.3|52
1655689610000|2022-06-20 01:46:50|100091.3|99903.7|100097.1|99914.3|100114.7|99924.4|100084.4|99901.8|63
1655689620000|2022-06-20 01:47:00|100095.3|99912.4|100101.9|99918|100103.3|99925.3|100084.8|99910.2|36
1655689630000|2022-06-20 01:47:10|100100.2|99919.8|100126.5|99926.5|100128.5|99928.5|100081|99909.1|63
1655689640000|2022-06-20 01:47:20|100125.1|99925.1|100098.6|99926.4|100128.2|99940.8|100087.9|99919.1|46
1655689650000|2022-06-20 01:47:30|100105.3|99923|100098.6|99926.6|100108.3|99929.3|100093.3|99902.6|44
1655689660000|2022-06-20 01:47:40|100099.1|99925.4|100084|99930|100108.9|99930|100084|99904.3|24
1655689670000|2022-06-20 01:47:50|100105.1|99915.7|100093.2|99917.4|100108.2|99930.7|100087.5|99903.6|48
1655689680000|2022-06-20 01:48:00|100092.8|99916.4|100087.8|99931.4|100108.8|99931.4|100087.5|99898.9|41
1655689690000|2022-06-20 01:48:10|100088|99929.1|100086.8|99903.4|100115|99930.3|100079.4|99899.9|55
1655689700000|2022-06-20 01:48:20|100089.1|99905.7|100083.2|99907.3|100098|99912.4|100081.9|99898.3|43
1655689710000|2022-06-20 01:48:30|100085.2|99908.6|100083.4|99906.9|100103.5|99918.8|100081.2|99892|50
1655689720000|2022-06-20 01:48:40|100081.2|99909.2|100087.7|99912.3|100107.5|99917.9|100080.4|99900.2|50
1655689730000|2022-06-20 01:48:50|100085.2|99917.5|100082.1|99922.4|100110.4|99924.9|100081.8|99906.6|52
1655689740000|2022-06-20 01:49:00|100083.4|99915.9|100078.9|99902.2|100093.2|99915.9|100066.3|99883.6|69
1655689750000|2022-06-20 01:49:10|100080.9|99903.9|100087.6|99887.6|100095.7|99909.8|100063.8|99879.9|62
1655689760000|2022-06-20 01:49:20|100080.1|99880.1|100065.4|99890.6|100080.7|99898.7|100062.2|99878.2|55
1655689770000|2022-06-20 01:49:30|100063.4|99891.5|100070.8|99900.7|100094.3|99904.6|100056.6|99881.9|59
1655689780000|2022-06-20 01:49:40|100069.1|99901.6|100071.7|99901.4|100096.2|99906.8|100064.3|99887|35
1655689790000|2022-06-20 01:49:50|100073|99898.8|100077.1|99898.4|100099.4|99905.1|100065.9|99885.3|47
1655689800000|2022-06-20 01:50:00|100084.7|99893.5|100100.2|99900.2|100100.2|99911.4|100062.5|99887.6|59
1655689810000|2022-06-20 01:50:10|100099.6|99899.6|100092.4|99929.8|100132.7|99935.7|100092|99899.6|67
1655689820000|2022-06-20 01:50:20|100093.3|99927.6|100093.6|99928.7|100128.4|99933.4|100090.6|99907.2|56
1655689830000|2022-06-20 01:50:30|100094.5|99925.4|100099.9|99931.8|100125.1|99931.8|100091.9|99913.2|47
1655689840000|2022-06-20 01:50:40|100110|99925.4|100102.6|99916.8|100120.2|99936.1|100090.8|99912.1|60
1655689850000|2022-06-20 01:50:50|100102.9|99918|100102.6|99917.5|100118|99934.2|100088.1|99905.6|61
1655689860000|2022-06-20 01:51:00|100101.5|99923.1|100100.6|99933.9|100134.9|99943.6|100091.4|99907.2|72
1655689870000|2022-06-20 01:51:10|100102|99930|100085.9|99921.8|100132.8|99935.1|100085.9|99908.3|68
1655689880000|2022-06-20 01:51:20|100104.7|99914.9|100098|99920.4|100116.7|99932.1|100088.8|99903.6|55
1655689890000|2022-06-20 01:51:30|100096.1|99921.8|100092.9|99917.7|100122.7|99922.7|100090.8|99915.3|29
1655689900000|2022-06-20 01:51:40|100095|99917.5|100097.7|99925|100110.8|99931.4|100085.3|99909.3|36
1655689910000|2022-06-20 01:51:50|100096.4|99925.9|100117.5|99917.5|100126|99929.7|100090.8|99911.2|39
1655689920000|2022-06-20 01:52:00|100115.9|99915.9|100090.1|99921.2|100126|99928.7|100088.3|99890.4|47
1655689930000|2022-06-20 01:52:10|100089|99922.7|100092.1|99913.3|100114.3|99929|100084.8|99897.7|48
1655689940000|2022-06-20 01:52:20|100095.2|99917|100090.9|99912|100100.2|99928.6|100076.6|99876.6|61
1655689950000|2022-06-20 01:52:30|100084.3|99915.4|100063.7|99863.7|100097.7|99915.4|100035.4|99843|71
1655689960000|2022-06-20 01:52:40|100035.4|99882.9|100026|99871.4|100065.4|99886.2|100025.8|99836.1|51
1655689970000|2022-06-20 01:52:50|100031.4|99878|100040.1|99849|100048.6|99878|100025.4|99843.6|55
1655689980000|2022-06-20 01:53:00|100036.9|99848.7|100048.4|99897.6|100069.1|99900.9|100028.6|99847|57
1655689990000|2022-06-20 01:53:10|100046.9|99898.3|100036.6|99888.5|100061.7|99942.6|99992.6|99861.7|35
1655690000000|2022-06-20 01:53:20|100039.3|99887.3|100039|99891|100066.1|99906.2|100039|99865.4|34
1655690010000|2022-06-20 01:53:30|100040|99888.4|100061.9|99877.7|100072.7|99901.7|100035.3|99841.4|48
1655690020000|2022-06-20 01:53:40|100057|99882.2|100073.9|99897.3|100082.8|99924.4|100042.1|99870.8|64
1655690030000|2022-06-20 01:53:50|100067.2|99890.1|100073.8|99873.8|100091.1|99916.8|100052.9|99873.8|59
1655690040000|2022-06-20 01:54:00|100070.2|99870.2|100213.9|100013.9|100230.9|100047.6|100055.1|99870.2|77
1655690050000|2022-06-20 01:54:10|100213.2|100013.2|100204.4|100004.4|100220.5|100020.5|100197.1|99997.1|69
1655690060000|2022-06-20 01:54:20|100204.1|100004.1|100094.1|99894.1|100232.7|100032.7|100071.4|99871.4|70
1655690070000|2022-06-20 01:54:30|100112|99912|100078.3|99878.3|100118.5|99918.5|100071.6|99871.6|70
1655690080000|2022-06-20 01:54:40|100078.6|99878.6|100061.8|99861.8|100082.1|99882.1|100032.7|99832.7|70
1655690090000|2022-06-20 01:54:50|100059.4|99859.4|100052.7|99856.4|100064.7|99864.7|100018.8|99818.8|75
1655690100000|2022-06-20 01:55:00|100057|99857|100051.7|99871.7|100067.8|99876.3|100048.6|99857|69
1655690110000|2022-06-20 01:55:10|100050.3|99868.6|100050.7|99855.2|100060.1|99871.1|100044.2|99853.5|69
1655690120000|2022-06-20 01:55:20|100050.2|99855.8|100062.6|99862.6|100065.3|99865.3|100048.2|99853|50
1655690130000|2022-06-20 01:55:30|100062.8|99862.8|100064.8|99870.4|100072.2|99886.7|100054.3|99862|70
1655690140000|2022-06-20 01:55:40|100061.6|99872.3|100070.1|99870.1|100070.1|99877.9|100060.4|99866.5|56
1655690150000|2022-06-20 01:55:50|100069.2|99870.6|100114.6|99969.1|100126.1|100025.8|100045|99868.6|58
1655690160000|2022-06-20 01:56:00|100116.9|99970.4|100131.4|99978|100134.4|100037.1|100075.7|99961.2|70
1655690170000|2022-06-20 01:56:10|100131.7|99981.7|100118|99971|100134.8|99984.7|100118|99966.5|59
1655690180000|2022-06-20 01:56:20|100117.7|99975.1|100077.6|99888.9|100121.3|99979.3|100028.9|99876.7|66
1655690190000|2022-06-20 01:56:30|100078|99887.6|100058.6|99866.3|100083.8|99891.5|100053.5|99854.2|60
1655690200000|2022-06-20 01:56:40|100056.1|99862.8|100061.2|99885.8|100082.5|99887.6|100056.1|99859.2|50
1655690210000|2022-06-20 01:56:50|100060|99883.7|100061.8|99888|100067.8|99893.3|100057.2|99874.3|63
1655690220000|2022-06-20 01:57:00|100063|99887.1|100066.5|99902.9|100079.2|99920.2|100052.2|99878.9|58
1655690230000|2022-06-20 01:57:10|100066|99903.1|100057.6|99922.8|100080.1|99925|100056.4|99896.5|54
1655690240000|2022-06-20 01:57:20|100067.3|99911.4|100059.3|99922|100078.5|99922.8|100053.7|99889.1|44
1655690250000|2022-06-20 01:57:30|100056.7|99923|100055.6|99896.5|100064.7|99970.4|100016.6|99896.3|37
1655690260000|2022-06-20 01:57:40|100051.1|99901.9|100049|99893.6|100072.4|99953.9|100003.4|99872.4|48
1655690270000|2022-06-20 01:57:50|100052|99896.4|100048.5|99919.7|100090.7|99960.6|100010.2|99891.3|48
1655690280000|2022-06-20 01:58:00|100051.2|99917.6|100103.9|99903.9|100110.3|99973.8|100016.7|99900.8|64
1655690290000|2022-06-20 01:58:10|100088.1|99888.1|100076.7|99935.7|100109.9|99992.9|100036.7|99888.1|64
1655690300000|2022-06-20 01:58:20|100076.4|99941.6|100088.1|99930.7|100091|99951.2|100071|99928.6|51
1655690310000|2022-06-20 01:58:30|100088.4|99930.5|100106.4|99927.4|100126.1|99952.1|100084.2|99911.5|60
1655690320000|2022-06-20 01:58:40|100104|99930.1|100030.9|99980.9|100104.2|99980.9|100030.6|99914.9|58
1655690330000|2022-06-20 01:58:50|100032.8|99982.8|100034.7|99984.7|100086.7|99992.2|100030.7|99942.3|30
1655690340000|2022-06-20 01:59:00|100035.7|99985.7|100035.4|99985.4|100038.7|99988.7|100034.2|99984.2|16
1655690350000|2022-06-20 01:59:10|100034.2|99984.2|100075.1|99942.7|100081.1|99985.6|100034.2|99931.4|15
1655690360000|2022-06-20 01:59:20|100032|99982|100096.2|99944.9|100107.6|99982.9|100031.5|99922.3|41
1655690370000|2022-06-20 01:59:30|100091|99948|100091.9|99953.1|100102.4|99961.5|100088.8|99930|19
1655690380000|2022-06-20 01:59:40|100107.7|99936.7|100084.1|99953.5|100111.8|100004.5|100046.6|99921.5|59
1655690390000|2022-06-20 01:59:50|100086|99951.3|100232|100032|100243|100052.4|100046|99939|55
1655690400000|2022-06-20 02:00:00|100219.3|100019.3|100177.8|100019.9|100230.5|100040.4|100176.8|99994.8|75
1655690410000|2022-06-20 02:00:10|100175|100024.1|100183.6|100056.7|100189.4|100056.7|100165.8|100003.3|44
1655690420000|2022-06-20 02:00:20|100184.5|100058.8|100187.2|100029|100217.4|100095.3|100140.3|100008.3|43
1655690430000|2022-06-20 02:00:30|100191.4|100021.1|100172.9|100022.8|100202.7|100047.3|100172.9|100013.6|60
1655690440000|2022-06-20 02:00:40|100171.9|100021.6|100171.8|100020.6|100206.8|100032|100162.4|99997.8|60
1655690450000|2022-06-20 02:00:50|100170.8|100024.1|100159.3|100016.1|100176.5|100028|100159.3|99994.7|46
1655690460000|2022-06-20 02:01:00|100159.6|100013.2|100161.5|99961.5|100188.5|100051.5|100099.3|99961.5|67
1655690470000|2022-06-20 02:01:10|100159.6|99959.6|100131.8|99993.1|100163.2|100046.1|100096.1|99945|62
1655690480000|2022-06-20 02:01:20|100132.3|99989|100135.9|99991.4|100156.4|100048|100095.1|99939.8|56
1655690490000|2022-06-20 02:01:30|100136.8|99987.8|100123.6|99959.4|100142.3|99998|100112.6|99929.5|48
1655690500000|2022-06-20 02:01:40|100119|99919|100120.7|99990|100131.9|99990|100110.4|99919|47
1655690510000|2022-06-20 02:01:50|100119.9|99989.8|100124.8|99982.8|100130.4|99993|100118.1|99970.5|37
1655690520000|2022-06-20 02:02:00|100125.4|99985.9|100081.5|100031.5|100130.4|100031.5|100081.5|99969.8|36
1655690530000|2022-06-20 02:02:10|100111|99970.8|100126.2|99993|100132.7|100017.7|100067.7|99968.2|35
1655690540000|2022-06-20 02:02:20|100128.7|99990.7|100154.2|100000.1|100184.6|100011.3|100122.3|99975.5|53
1655690550000|2022-06-20 02:02:30|100152.5|100003.4|100163.1|100009.1|100200.6|100023.2|100152.5|99961|48
1655690560000|2022-06-20 02:02:40|100161.4|100009.8|100166.3|100015.8|100166.3|100015.8|100156.9|100004.8|29
1655690570000|2022-06-20 02:02:50|100167.7|100018.4|100164.4|100019.5|100169|100023.2|100161.7|100018.3|27
1655690580000|2022-06-20 02:03:00|100164.1|100016.9|100161.7|100015.9|100164.8|100021.5|100159|100015.9|20
1655690590000|2022-06-20 02:03:10|100160.2|100017.3|100181.7|100035.5|100181.7|100039.9|100160.2|100017.3|28
1655690600000|2022-06-20 02:03:20|100182.9|100031.3|100173.4|100026.1|100191|100042.6|100167.4|100014.9|31
1655690610000|2022-06-20 02:03:30|100174.7|100025.5|100149.9|100017.9|100183.2|100034.3|100149.9|99997.9|33
1655690620000|2022-06-20 02:03:40|100151.7|100012.7|100142.2|99997|100151.7|100012.7|100138.3|99987.2|46
1655690630000|2022-06-20 02:03:50|100142.4|99997.7|100262.1|100062.1|100274.1|100092.2|100105|99997.7|47
1655690640000|2022-06-20 02:04:00|100261.8|100061.8|100220.3|100053.1|100272.6|100081|100207.7|100043.2|69
1655690650000|2022-06-20 02:04:10|100222.4|100055.4|100232|100053.5|100243.7|100078.2|100206.6|100035.1|49
1655690660000|2022-06-20 02:04:20|100230.6|100053.7|100245.2|100083.9|100254.6|100088.7|100216.9|100045.4|50
1655690670000|2022-06-20 02:04:30|100244.2|100073.8|100226.7|100069.4|100265.5|100096.1|100221.3|100041.2|67
1655690680000|2022-06-20 02:04:40|100226|100063.1|100247.2|100061.6|100247.2|100081.8|100219.1|100056.8|63
1655690690000|2022-06-20 02:04:50|100240|100040|100219.4|100061.5|100245.1|100081.3|100217|100029|50
1655690700000|2022-06-20 02:05:00|100218.1|100061.8|100216.8|100044.7|100242.4|100086.9|100205.4|100005.4|63
1655690710000|2022-06-20 02:05:10|100213.1|100049|100209.4|100060.3|100238.5|100121.1|100171.1|100044|56
1655690720000|2022-06-20 02:05:20|100210.9|100063.2|100203.5|100048.4|100224.9|100065.4|100198.5|100040.1|58
1655690730000|2022-06-20 02:05:30|100202.5|100049.6|100142.2|99975.3|100207.5|100064.9|100077.9|99960.4|63
1655690740000|2022-06-20 02:05:40|100136.8|99979.3|100136.1|99959.1|100166|100029.1|100079|99942|73
1655690750000|2022-06-20 02:05:50|100123.9|99973.4|100110.4|99961.7|100136.8|100029.3|100075.5|99930.6|51
1655690760000|2022-06-20 02:06:00|100122.8|99946.7|100119.1|99939.9|100132.7|99949.4|100118.8|99934.3|52
1655690770000|2022-06-20 02:06:10|100119.4|99940.2|100121.2|99931.4|100122.1|99950|100113.4|99931.4|41
1655690780000|2022-06-20 02:06:20|100121.5|99931.7|100096.9|99957.7|100123.5|99968.5|100093.9|99921.6|47
1655690790000|2022-06-20 02:06:30|100097.9|99956.1|100119.3|99927.4|100122.6|99956.7|100097.5|99922.6|40
1655690800000|2022-06-20 02:06:40|100120.3|99925.7|100100.9|99931.9|100127|99964.4|100097.2|99925|55
1655690810000|2022-06-20 02:06:50|100107.8|99927.6|100076.6|99949.9|100107.8|99949.9|100075.1|99927.6|39
1655690820000|2022-06-20 02:07:00|100040.1|99990.1|100111|99927.3|100112.2|99992.8|100040.1|99923.7|43
1655690830000|2022-06-20 02:07:10|100112.2|99925.2|100101.5|99911.6|100112.2|99939.4|100083.1|99911.6|44
1655690840000|2022-06-20 02:07:20|100096.3|99917.7|100078.8|99936|100106.6|99982.8|100025.9|99905.8|51
1655690850000|2022-06-20 02:07:30|100080.3|99931.8|100082.3|99912.8|100090.3|99943.5|100063.6|99911.7|47
1655690860000|2022-06-20 02:07:40|100075.1|99919.6|100090.6|99911.2|100094.3|99934.2|100068.4|99909.4|45
1655690870000|2022-06-20 02:07:50|100091.4|99915|100057.7|99922.6|100098.7|99975.6|100025.6|99896.7|56
1655690880000|2022-06-20 02:08:00|100054.8|99922.8|100093.9|99904.7|100095.4|99936|100053.2|99892.3|67
1655690890000|2022-06-20 02:08:10|100094.2|99904.4|100060.6|99917.6|100094.2|99939.8|100060.6|99899.6|52
1655690900000|2022-06-20 02:08:20|100076.9|99906.4|100073.3|99920.4|100082.8|99972.7|100022.7|99894.1|61
1655690910000|2022-06-20 02:08:30|100070.2|99924.5|100080.8|99934.7|100105.9|99948.4|100063.4|99898.5|52
1655690920000|2022-06-20 02:08:40|100082.4|99931.8|100099.2|99920.9|100099.2|99942.1|100077.9|99920.9|44
1655690930000|2022-06-20 02:08:50|100099.1|99919.6|100063.3|99920.7|100100|99968.7|100015.7|99883.3|51
1655690940000|2022-06-20 02:09:00|100065.4|99917.3|100072.4|99907.9|100078.1|99925.5|100038.9|99891|68
1655690950000|2022-06-20 02:09:10|100066.8|99910|100050.2|99899.9|100092.6|99920.3|100040.4|99870.6|63
1655690960000|2022-06-20 02:09:20|100046.6|99900.6|100048|99904.2|100060.5|99955.4|100005.4|99873.2|67
1655690970000|2022-06-20 02:09:30|100044.6|99909.5|100057.6|99897.3|100062.4|99954|100002.5|99891.2|55
1655690980000|2022-06-20 02:09:40|100053.2|99893.5|100027.8|99894.7|100056.7|99908.8|100027.6|99856.6|46
1655690990000|2022-06-20 02:09:50|100029|99892.2|100002.1|99876.5|100052.4|99925.7|99974.7|99868.2|41
1655691000000|2022-06-20 02:10:00|100003.2|99873.1|100003.8|99873.1|100026.2|99930.2|99968.6|99868.7|63
1655691010000|2022-06-20 02:10:10|100005|99871.7|100051.2|99923.9|100093.5|99964|100001.8|99867.1|55
1655691020000|2022-06-20 02:10:20|100050|99922.3|100056.1|99904.5|100064.8|99924.5|100044.2|99895.8|33
1655691030000|2022-06-20 02:10:30|100058.9|99902.1|100050.1|99902.6|100083|99957.5|100003.3|99883.5|30
1655691040000|2022-06-20 02:10:40|100047.2|99905.7|100096.4|99914.7|100112.5|99997.6|100046.2|99894.5|60
1655691050000|2022-06-20 02:10:50|100101.3|99910.8|100115.1|99973.5|100131.8|100005.4|100053.5|99910.8|58
1655691060000|2022-06-20 02:11:00|100116.4|99963.6|100122|99982.9|100148.5|100042.8|100076.4|99962.6|54
1655691070000|2022-06-20 02:11:10|100124.4|99979.9|100143.4|100016.3|100166.5|100054.9|100082.1|99978.9|57
1655691080000|2022-06-20 02:11:20|100142.9|100001.9|100163.8|100001.8|100166.2|100065.3|100103.9|99986.5|44
1655691090000|2022-06-20 02:11:30|100104.3|100054.3|100099.6|100049.6|100164.6|100058.9|100099.3|99996.2|50
1655691100000|2022-06-20 02:11:40|100112.2|100062.2|100097.1|99941.5|100149.4|100062.2|100061.1|99913.4|59
1655691110000|2022-06-20 02:11:50|100101.3|99937|100109.7|99909.7|100119.9|99947.7|100085.1|99909.7|62
1655691120000|2022-06-20 02:12:00|100110.3|99910.3|100089.3|99923.6|100110.3|99952.6|100060.3|99898.6|64
1655691130000|2022-06-20 02:12:10|100095|99910|100017.9|99967.9|100095|99968.6|100010.5|99872.7|56
1655691140000|2022-06-20 02:12:20|100069.5|99925.3|100031.7|99897.7|100075.9|99930.3|100024.5|99857.8|67
1655691150000|2022-06-20 02:12:30|100042.4|99898.8|99996.2|99946.2|100060.8|99948.7|99993.5|99888.9|52
1655691160000|2022-06-20 02:12:40|100043.1|99910.9|100003.6|99953.6|100047.8|99955.2|99996.9|99906.6|38
1655691170000|2022-06-20 02:12:50|100042.1|99917.1|100040|99899|100051.8|99957.1|100002.7|99898.4|46
1655691180000|2022-06-20 02:13:00|100036.1|99899.2|99992.2|99942.2|100059.3|99949.5|99975|99889.5|47
1655691190000|2022-06-20 02:13:10|99990.9|99940.9|99999|99949|100045.7|99949.1|99976.2|99881.9|41
1655691200000|2022-06-20 02:13:20|99996.7|99946.7|100033|99887.6|100042.7|99950.3|99987.9|99874.2|60
1655691210000|2022-06-20 02:13:30|100017.8|99876.9|100026.6|99892.1|100044.6|99938.6|99983.6|99868.8|74
1655691220000|2022-06-20 02:13:40|100027.2|99880|100037.2|99890.6|100045.7|99944.1|99983.9|99879.1|63
1655691230000|2022-06-20 02:13:50|100037|99892.6|100083.3|99895.1|100099.5|99966.6|100015.2|99877.7|69
1655691240000|2022-06-20 02:14:00|100080.2|99892.6|100130.6|99951.6|100141.6|99971.7|100018|99888.9|71
1655691250000|2022-06-20 02:14:10|100123|99967.1|100049.6|99999.6|100151.4|100029.6|100049.6|99940.3|43
1655691260000|2022-06-20 02:14:20|100046.4|99996.4|100119.1|99953.2|100131|100021.2|100040.5|99924|62
1655691270000|2022-06-20 02:14:30|100123.7|99946.3|100138|99980.5|100141.3|100042.3|100077.8|99943.9|54
1655691280000|2022-06-20 02:14:40|100139.1|99980.4|100096.1|100046.1|100139.1|100047.7|100089.7|99980.4|52
1655691290000|2022-06-20 02:14:50|100095.8|100045.8|100101.3|100051.3|100157.1|100078.4|100095.7|99991.5|52
1655691300000|2022-06-20 02:15:00|100101.5|100051.5|100099.4|100049.4|100102.9|100052.9|100097.8|100047.8|42
1655691310000|2022-06-20 02:15:10|100099.1|100049.1|100097.1|100047.1|100099.1|100049.1|100096|100046|21
1655691320000|2022-06-20 02:15:20|100097.3|100047.3|100087.9|100037.9|100138.3|100050.7|100082.5|99993|39
1655691330000|2022-06-20 02:15:30|100085.8|100035.8|100106.6|99935.8|100147.4|100045.1|100029|99910.1|69
1655691340000|2022-06-20 02:15:40|100103.8|99939.8|100083.9|99922.9|100117.2|99987.6|100018.1|99922.9|56
1655691350000|2022-06-20 02:15:50|100076.8|99936.4|100079.3|99927.5|100110.3|99978.5|100025.3|99909.9|54
1655691360000|2022-06-20 02:16:00|100085.1|99920.4|100044.7|99994.7|100099.5|99994.7|100003.5|99859|64
1655691370000|2022-06-20 02:16:10|100091.4|99925.8|100072.8|99923.9|100107.9|99983.5|100010.5|99891.5|64
1655691380000|2022-06-20 02:16:20|100080.9|99915.9|100029.7|99895.4|100094.1|99934.7|99977|99846.5|57
1655691390000|2022-06-20 02:16:30|100044.2|99890.6|100014.8|99871.9|100060|99944.9|99981|99871.9|58
1655691400000|2022-06-20 02:16:40|100014|99876.1|100022.6|99870.4|100051.9|99943.5|99967.1|99845.7|72
1655691410000|2022-06-20 02:16:50|100019.9|99876.3|100022.6|99894|100055|99933.2|99962.5|99833.4|69
1655691420000|2022-06-20 02:17:00|100026.3|99894.8|100043.2|99865|100046.7|99930.5|99963.5|99853.7|62
1655691430000|2022-06-20 02:17:10|100046.4|99861.7|100041.9|99865.1|100049.5|99930|99966.6|99840.3|47
1655691440000|2022-06-20 02:17:20|100040.5|99866.3|100024.6|99870.8|100052.4|99935.4|99973.4|99851.9|55
1655691450000|2022-06-20 02:17:30|100020.4|99865.9|100029.4|99892.3|100048.8|99945.3|99984.5|99865.9|39
1655691460000|2022-06-20 02:17:40|99995.5|99945.5|100049.2|99879.3|100069.9|99954.2|99990.5|99865.7|59
1655691470000|2022-06-20 02:17:50|100051.2|99897.7|100047.7|99896.7|100088.8|99959.9|99993.4|99877|64
1655691480000|2022-06-20 02:18:00|100049|99892.8|100091.3|99940.7|100137.4|100021.1|99998|99892.8|54
1655691490000|2022-06-20 02:18:10|100091.4|99941.1|100046.1|99996.1|100118.4|100015|100037.1|99926.2|57
1655691500000|2022-06-20 02:18:20|100045.9|99995.9|100111.1|99937.3|100141.6|100008.3|100044.5|99920.5|64
1655691510000|2022-06-20 02:18:30|100111.7|99937.5|100093|99967.7|100124.1|100004.7|100048.3|99916.5|62
1655691520000|2022-06-20 02:18:40|100053.1|100003.1|100062.6|100012.6|100122|100012.6|100053.1|99909.4|54
1655691530000|2022-06-20 02:18:50|100068.8|100018.8|100115.9|99962.8|100126|100018.8|100058.3|99929.1|59
1655691540000|2022-06-20 02:19:00|100116.4|99961.7|100129.4|99989.9|100132.1|100027.7|100071.3|99956.5|69
1655691550000|2022-06-20 02:19:10|100123.9|99988.5|100118.9|99961.3|100141.4|100029.5|100075.4|99957.7|54
1655691560000|2022-06-20 02:19:20|100114.8|99965.9|100133.4|100001.9|100134|100045.3|100064.2|99965.9|48
1655691570000|2022-06-20 02:19:30|100145.2|100017|100159|99981|100169.4|100055.5|100100.4|99969.4|50
1655691580000|2022-06-20 02:19:40|100158.9|99981.9|100157|99983.2|100163|100007.5|100146.4|99975.4|37
1655691590000|2022-06-20 02:19:50|100153.5|99986.5|100156.1|100015.6|100183.4|100026.6|100143.6|99984.5|39
1655691600000|2022-06-20 02:20:00|100183.7|100018.1|100066.3|100016.3|100183.7|100035.7|100066.3|99973.1|55
1655691610000|2022-06-20 02:20:10|100105.7|99977.7|100099.1|99899.1|100111.4|100018.9|100032.2|99890.6|43
1655691620000|2022-06-20 02:20:20|100100.4|99900.4|100089.1|99900.9|100104.7|99907.4|100080.1|99895.6|30
1655691630000|2022-06-20 02:20:30|100092.6|99897.2|100030.5|99858.9|100092.6|99944.4|99991|99852.8|52
1655691640000|2022-06-20 02:20:40|100026.3|99864.8|100030.2|99847.5|100073.9|99951|99991.9|99834.5|80
1655691650000|2022-06-20 02:20:50|100034.8|99854|100001.4|99801.4|100053.7|99947.6|99987.8|99797.7|71
1655691660000|2022-06-20 02:21:00|100012.2|99830.9|99994.9|99794.9|100033.3|99841.9|99961.1|99791.3|69
1655691670000|2022-06-20 02:21:10|99990|99790|100001.2|99810.5|100003.4|99819.4|99988.4|99790|43
1655691680000|2022-06-20 02:21:20|100002.7|99810.2|99999.6|99799.6|100006.1|99815.1|99995.6|99799|64
1655691690000|2022-06-20 02:21:30|99993.8|99802.5|99985.7|99792.6|100007.5|99811.6|99968.3|99779.6|65
1655691700000|2022-06-20 02:21:40|99980|99787.8|99976.5|99776.5|99990.6|99809.6|99974.7|99774.7|60
1655691710000|2022-06-20 02:21:50|99974.2|99774.2|99979|99785.2|99980|99785.2|99974.2|99774.2|38
1655691720000|2022-06-20 02:22:00|99979.7|99787.7|100043.4|99888.8|100077.5|99888.8|99971|99781.2|68
1655691730000|2022-06-20 02:22:10|100076.2|99891|100064.9|99927.9|100082.9|99983.1|100017.5|99859.6|67
1655691740000|2022-06-20 02:22:20|100075.9|99914|100077|99920.2|100099.3|99989.1|100030|99907.1|58
1655691750000|2022-06-20 02:22:30|100072.7|99936.7|100115.7|99984.5|100123.1|100015.7|100028.5|99917.5|62
1655691760000|2022-06-20 02:22:40|100119.6|99985.9|100102.2|99943.4|100123.9|99985.9|100094.8|99936.5|49
1655691770000|2022-06-20 02:22:50|100101.7|99946.6|100106.9|99937.6|100111.1|99969.6|100093.4|99931.3|60
1655691780000|2022-06-20 02:23:00|100103.8|99941|100075.7|100025.7|100124|100025.7|100062.9|99937.9|61
1655691790000|2022-06-20 02:23:10|100075.3|100025.3|100113.3|99988.1|100128.9|100040.6|100075.3|99963.6|58
1655691800000|2022-06-20 02:23:20|100121.2|99977.9|100111.7|99982.6|100130|99983|100110.9|99957.2|45
1655691810000|2022-06-20 02:23:30|100113.5|99983.4|100119.3|99980.3|100136.3|100025.5|100071.9|99956.6|46
1655691820000|2022-06-20 02:23:40|100118.5|99973.1|100059.8|99859.8|100125.4|100024.7|100048.8|99848.8|73
1655691830000|2022-06-20 02:23:50|100060.1|99860.1|100064.8|99864.8|100067.5|99867.5|100037.6|99837.6|57
1655691840000|2022-06-20 02:24:00|100064|99864|100015|99815|100072.2|99872.2|100010.8|99811.2|68
1655691850000|2022-06-20 02:24:10|100011.7|99811.7|100010.9|99810.9|100020.5|99820.5|100010.6|99810.6|37
1655691860000|2022-06-20 02:24:20|100013|99813|100010.7|99810.7|100014.2|99814.2|100007.5|99807.5|34
1655691870000|2022-06-20 02:24:30|100009.5|99809.5|99992.1|99792.1|100014.7|99822.9|99980.1|99792.1|62
1655691880000|2022-06-20 02:24:40|99994.2|99794.2|99986.7|99802.1|100023.2|99823.2|99983.2|99788.8|49
1655691890000|2022-06-20 02:24:50|99994.5|99794.5|99992.7|99796.3|99995.4|99799.6|99988.8|99791.1|37
1655691900000|2022-06-20 02:25:00|99994.7|99794.7|99986.5|99792|100001.4|99815.4|99971.8|99787.8|47
1655691910000|2022-06-20 02:25:10|99986.8|99799.1|99996.7|99812.9|100037.6|99837.6|99984.2|99793.1|61
1655691920000|2022-06-20 02:25:20|99995.6|99818|100023.5|99823.5|100029.5|99833.1|99995.6|99804.1|61
1655691930000|2022-06-20 02:25:30|100022.9|99822.9|100098.6|99917.5|100112.3|99924.6|100011.6|99817.2|54
1655691940000|2022-06-20 02:25:40|100094.6|99912.4|100093.9|99962.3|100113|100007.3|100057.3|99895.6|53
1655691950000|2022-06-20 02:25:50|100100.2|99962|100117|99933.6|100118|100019.2|100058.9|99925.5|48
1655691960000|2022-06-20 02:26:00|100114.7|99937.4|100105.8|99950.3|100114.8|100020|100063|99937.4|50
1655691970000|2022-06-20 02:26:10|100109.1|99949.6|100111.9|99963|100117.5|100024.6|100074.4|99943.6|56
1655691980000|2022-06-20 02:26:20|100112.2|99963.4|100043.4|99843.4|100122.9|99964.6|100043.4|99843.4|58
1655691990000|2022-06-20 02:26:30|100042.9|99842.9|100029.1|99829.1|100050.2|99850.2|100007.5|99813.4|70
1655692000000|2022-06-20 02:26:40|100027.4|99827.4|100006.8|99808|100029.2|99829.2|100006.4|99808|57
1655692010000|2022-06-20 02:26:50|99999.6|99811.7|99980.8|99810.6|99999.6|99823.2|99976.8|99786.4|65
1655692020000|2022-06-20 02:27:00|99981.9|99794|99984.1|99792.9|99984.8|99817.3|99980.9|99788.9|54
1655692030000|2022-06-20 02:27:10|99988|99796.8|99992|99799.7|99995.7|99810|99972.4|99786.4|57
1655692040000|2022-06-20 02:27:20|99988.1|99805.9|99988.9|99799|99995.2|99806.9|99976.1|99796.6|27
1655692050000|2022-06-20 02:27:30|99984.7|99802.8|100018.7|99818.7|100027.6|99830.9|99984.7|99786.7|68
1655692060000|2022-06-20 02:27:40|100018.8|99818.8|100029.4|99829.4|100029.4|99829.4|100015.2|99815.2|59
1655692070000|2022-06-20 02:27:50|100030.2|99830.2|100089|99889|100110.4|99910.4|100018.9|99818.9|63
1655692080000|2022-06-20 02:28:00|100088.3|99888.3|100074.8|100024.8|100134.3|100024.8|100065.7|99887.2|65
1655692090000|2022-06-20 02:28:10|100075.7|100025.7|100135.3|99964.2|100143.4|100040.3|100070.4|99950.2|60
1655692100000|2022-06-20 02:28:20|100134.4|99967|100116.4|99968.5|100137.3|99999.8|100115.1|99948.6|46
1655692110000|2022-06-20 02:28:30|100120.9|99961.5|100109.9|99952.3|100130.3|99991.5|100104.3|99951.5|46
1655692120000|2022-06-20 02:28:40|100110.2|99952.6|100108.1|99955.2|100115.5|99958|100103.3|99947.4|26
1655692130000|2022-06-20 02:28:50|100087.1|99940.4|100116.9|99941.5|100124|99971.5|100087.1|99930.8|62
1655692140000|2022-06-20 02:29:00|100101.8|99957.1|100114.3|99955.9|100124.7|99978.4|100101.8|99942.9|54
1655692150000|2022-06-20 02:29:10|100114.2|99955.2|100117.3|99949.7|100140.8|99982.2|100103.5|99938.6|52
1655692160000|2022-06-20 02:29:20|100113.5|99956.5|100078.8|99878.8|100116.3|99965.5|100075|99875|54
1655692170000|2022-06-20 02:29:30|100080|99880|99999.4|99799.4|100080|99880|99999.4|99799.4|74
1655692180000|2022-06-20 02:29:40|99994.8|99794.8|99997.3|99797.3|100028.1|99828.1|99994.7|99794.7|72
1655692190000|2022-06-20 02:29:50|99995.6|99795.6|99997.6|99797.6|100008|99813.3|99979.2|99791.9|58
1655692200000|2022-06-20 02:30:00|99994.7|99799.2|99983.5|99807.6|100000.2|99807.6|99979.9|99793.8|40
1655692210000|2022-06-20 02:30:10|99983.2|99803.8|99989.9|99812|99997.2|99828.5|99982.3|99801.9|49
1655692220000|2022-06-20 02:30:20|99992.8|99806.7|100004.4|99804.4|100019.6|99829.2|99980.1|99801.5|72
1655692230000|2022-06-20 02:30:30|100004.8|99804.8|100104.3|99934.2|100107.5|99947.5|100004.8|99804.8|69
1655692240000|2022-06-20 02:30:40|100106.3|99935.1|100076|99944.5|100106.3|99982.7|100017|99919.3|58
1655692250000|2022-06-20 02:30:50|100066.7|99940.2|100085.6|99912.7|100096.4|99983|100027.8|99912.3|60
1655692260000|2022-06-20 02:31:00|100065|99928.6|100068.2|99919.8|100086.9|99982|100029.8|99919.8|48
1655692270000|2022-06-20 02:31:10|100063.3|99928.5|100074.4|99934.6|100081.2|99984.2|100032.8|99892|54
1655692280000|2022-06-20 02:31:20|100069.3|99914|100064.2|99927.2|100083.4|99932.1|100049.1|99909.2|60
1655692290000|2022-06-20 02:31:30|100062.6|99927.3|100057.8|99928.5|100069.5|99970.2|100017.4|99923.2|39
1655692300000|2022-06-20 02:31:40|100058.1|99926.2|100012.7|99962.7|100077.3|99965.3|100012.7|99914|45
1655692310000|2022-06-20 02:31:50|100012.1|99962.1|100066.4|99930.3|100082|99968.9|100012.1|99906.7|50
1655692320000|2022-06-20 02:32:00|100070.5|99929.8|100016.9|99816.9|100075|99932.6|100007.9|99807.9|51
1655692330000|2022-06-20 02:32:10|100011.2|99811.2|99945.5|99745.5|100017.4|99817.4|99939.3|99739.3|73
1655692340000|2022-06-20 02:32:20|99945|99745|99924|99744.8|99977.9|99777.9|99916.4|99730.1|73
1655692350000|2022-06-20 02:32:30|99931.8|99747.2|99927.2|99727.2|99971.9|99794|99905.7|99725.7|77
1655692360000|2022-06-20 02:32:40|99928.4|99728.4|99934.8|99749.5|99948|99749.5|99920.5|99720.5|72
1655692370000|2022-06-20 02:32:50|99933.3|99733.3|99943.8|99787.1|99957.1|99787.1|99930.4|99730.6|76
1655692380000|2022-06-20 02:33:00|99954.2|99772.5|100038.6|99882.9|100042.2|99884.2|99915.3|99772.5|61
1655692390000|2022-06-20 02:33:10|100060.2|99873|100016.1|99885|100066.7|99918|99958.9|99846.9|55
1655692400000|2022-06-20 02:33:20|99970.5|99920.5|100020.1|99864.8|100037.7|99946|99967.1|99856.8|70
1655692410000|2022-06-20 02:33:30|100016.5|99866.6|99998.5|99827.1|100032.2|99891.2|99940.4|99809.1|75
1655692420000|2022-06-20 02:33:40|99994.2|99818|99980|99799.4|100016|99830.8|99955.5|99784.9|65
1655692430000|2022-06-20 02:33:50|99962.3|99805.1|100020.5|99849|100030.3|99895|99931.8|99776.8|73
1655692440000|2022-06-20 02:34:00|100027.1|99844.7|100015.9|99863.5|100045.3|99878.2|99989|99838.4|75
1655692450000|2022-06-20 02:34:10|100006.2|99862.2|100028.3|99862.3|100037.8|99916.1|99962.1|99853.2|65
1655692460000|2022-06-20 02:34:20|100028|99864.7|100011.1|99864.4|100033.7|99914.8|99963.1|99853.4|60
1655692470000|2022-06-20 02:34:30|100011.7|99865|100004.1|99853.5|100029.9|99890.1|99931.5|99844.5|53
1655692480000|2022-06-20 02:34:40|99983.4|99845.2|99970|99845|100006.1|99885|99927.2|99823.8|57
1655692490000|2022-06-20 02:34:50|99972|99882.3|99987.5|99821.3|100002.8|99882.3|99929.8|99817|61
1655692500000|2022-06-20 02:35:00|99991.1|99819.9|99929.1|99879.1|100005.7|99884|99922.7|99808.4|62
1655692510000|2022-06-20 02:35:10|99926.8|99876.8|99962.2|99807.5|99983.4|99879.1|99925.7|99796.7|72
1655692520000|2022-06-20 02:35:20|99960.7|99810.3|99974.9|99804.5|99983.5|99813.1|99960.7|99796|47
1655692530000|2022-06-20 02:35:30|99974.4|99804|99965.2|99810.3|99980|99811.3|99959.2|99797.8|36
1655692540000|2022-06-20 02:35:40|99966|99812.3|99959.8|99810.2|99973.6|99818.9|99945.4|99798|42
1655692550000|2022-06-20 02:35:50|99955.5|99815.6|99949.6|99795.6|99975.1|99815.6|99941.9|99784.6|61
1655692560000|2022-06-20 02:36:00|99957.6|99799.3|99960.3|99779.2|99971.9|99801.9|99923.6|99771.9|66
1655692570000|2022-06-20 02:36:10|99970.5|99782|99942.5|99781.5|99975.6|99819.7|99864.6|99769.4|62
1655692580000|2022-06-20 02:36:20|99937|99781.3|99958.2|99779.3|99973.4|99789.9|99930.9|99771.1|51
1655692590000|2022-06-20 02:36:30|99957.7|99778.8|99946|99786.1|99966.5|99816.3|99862.9|99776.3|49
1655692600000|2022-06-20 02:36:40|99953.8|99783.4|99868.5|99818.5|99957.6|99821.7|99859.5|99763.1|66
1655692610000|2022-06-20 02:36:50|99866.1|99816.1|99921|99794.8|99940.8|99846.6|99866.1|99765|60
1655692620000|2022-06-20 02:37:00|99925|99791.3|99950.7|99797.8|99952.5|99847.8|99895.4|99786.3|51
1655692630000|2022-06-20 02:37:10|99950.2|99798.6|99923.8|99798.1|99951.9|99848.7|99884.3|99795.8|40
1655692640000|2022-06-20 02:37:20|99933.2|99807.5|99960.8|99821.1|99971.8|99873.9|99912.6|99807.5|57
1655692650000|2022-06-20 02:37:30|99961.3|99822.1|99983.5|99835.8|99999.1|99890.8|99934.9|99820.7|43
1655692660000|2022-06-20 02:37:40|99981|99839.8|99963.9|99805.4|99987.2|99882.5|99913.4|99805.4|73
1655692670000|2022-06-20 02:37:50|99960.5|99812.7|99938.8|99803.9|99962.4|99861.3|99901.8|99803.1|60
1655692680000|2022-06-20 02:38:00|99940.8|99801.9|99941.7|99798.7|99943.1|99843.1|99883.5|99790.6|61
1655692690000|2022-06-20 02:38:10|99935.5|99805.8|99934.2|99796.7|99944.3|99844.2|99894.2|99791.9|52
1655692700000|2022-06-20 02:38:20|99930.7|99798.4|99926.3|99791.9|99944.1|99829.8|99878.8|99782.5|50
1655692710000|2022-06-20 02:38:30|99926.9|99793.3|99932.6|99788.8|99933.3|99835.8|99884.4|99788.4|36
1655692720000|2022-06-20 02:38:40|99930.5|99790.2|99877.9|99827.9|99932.9|99836.8|99877.1|99790.2|32
1655692730000|2022-06-20 02:38:50|99878.2|99828.2|99886.6|99836.6|99932|99839.5|99872.1|99791|44
1655692740000|2022-06-20 02:39:00|99886.3|99836.3|99888.9|99838.9|99926.2|99842.6|99876.1|99782.7|47
1655692750000|2022-06-20 02:39:10|99901.8|99851.8|99938.5|99810.4|99946.8|99877.6|99876.7|99789.3|72
1655692760000|2022-06-20 02:39:20|99900.9|99850.9|99879.6|99829.6|99943.8|99850.9|99874.4|99784|63
1655692770000|2022-06-20 02:39:30|99879.5|99829.5|99873.9|99823.9|99879.9|99829.9|99869.6|99819.6|62
1655692780000|2022-06-20 02:39:40|99879.5|99829.5|99875.4|99825.4|99929.2|99836.2|99871.8|99775.3|66
1655692790000|2022-06-20 02:39:50|99875.6|99825.6|99866.9|99816.9|99877.6|99827.6|99865.8|99815.8|48
1655692800000|2022-06-20 02:40:00|99867|99817|99854.4|99804.4|99906.7|99817.3|99854.4|99772.9|66
1655692810000|2022-06-20 02:40:10|99854.8|99804.8|99834.6|99784.6|99861.5|99811.5|99831.2|99781.2|66
1655692820000|2022-06-20 02:40:20|99842.9|99792.9|99843.5|99793.5|99901.7|99797.1|99829.2|99750.2|72
1655692830000|2022-06-20 02:40:30|99844.6|99794.6|99839.7|99789.7|99844.6|99794.6|99834.4|99784.4|60
1655692840000|2022-06-20 02:40:40|99840|99790|99842|99792|99880|99796|99832.7|99749.3|65
1655692850000|2022-06-20 02:40:50|99841.6|99791.6|99894.8|99763.9|99901.3|99808.1|99841.3|99763.9|64
1655692860000|2022-06-20 02:41:00|99895.7|99761.8|99902.5|99777.4|99912.7|99816.5|99857.6|99761.8|47
1655692870000|2022-06-20 02:41:10|99864.9|99814.9|99878.4|99743.4|99908|99814.9|99833.2|99743.4|51
1655692880000|2022-06-20 02:41:20|99836.6|99786.6|99861.2|99732.9|99882|99790.8|99818|99723.2|60
1655692890000|2022-06-20 02:41:30|99821.8|99771.8|99841.5|99696.7|99861.2|99771.8|99786.8|99671.2|52
1655692900000|2022-06-20 02:41:40|99834.9|99702.3|99776|99726|99845.4|99742.7|99773.3|99677.8|49
1655692910000|2022-06-20 02:41:50|99812.1|99685.5|99811.1|99681.3|99826.2|99725.6|99770.6|99673.3|42
1655692920000|2022-06-20 02:42:00|99769.4|99719.4|99751.3|99701.3|99821.6|99719.9|99746.2|99639.2|58
1655692930000|2022-06-20 02:42:10|99754.3|99704.3|99788.4|99738.4|99829.2|99750.7|99754.3|99670.8|73
1655692940000|2022-06-20 02:42:20|99795.7|99745.7|99849.5|99715.9|99854.9|99760.6|99795.7|99704.4|64
1655692950000|2022-06-20 02:42:30|99807.2|99757.2|99790.5|99740.5|99833.2|99757.2|99788.1|99700|55
1655692960000|2022-06-20 02:42:40|99791.2|99741.2|99815.4|99680.4|99836.2|99755.2|99775|99680.4|44
1655692970000|2022-06-20 02:42:50|99817.6|99680.8|99757.4|99707.4|99817.6|99723.8|99752.3|99662.3|67
1655692980000|2022-06-20 02:43:00|99757.7|99707.7|99787.5|99737.5|99843|99743.4|99757.3|99686.3|69
1655692990000|2022-06-20 02:43:10|99784.6|99734.6|99802.8|99752.8|99858.4|99767.4|99773.8|99693.9|75
1655693000000|2022-06-20 02:43:20|99805.8|99755.8|99793.7|99743.7|99843.2|99779.5|99780.3|99705|72
1655693010000|2022-06-20 02:43:30|99793.6|99743.6|99843.5|99711.1|99847.8|99765.1|99783.5|99701.2|64
1655693020000|2022-06-20 02:43:40|99843.2|99711.8|99809.2|99676.7|99852.3|99755.8|99759.7|99657.6|63
1655693030000|2022-06-20 02:43:50|99814.2|99670.6|99815.1|99671.2|99823.1|99720.2|99770.2|99662.9|63
1655693040000|2022-06-20 02:44:00|99815.5|99668.7|99806.1|99675.5|99819.7|99681.9|99806|99667.8|51
1655693050000|2022-06-20 02:44:10|99802.1|99675.3|99783.6|99652.9|99806.4|99675.3|99781.3|99647.7|64
1655693060000|2022-06-20 02:44:20|99785.6|99656.7|99774.5|99648.2|99796.9|99694.3|99737.6|99645.2|56
1655693070000|2022-06-20 02:44:30|99775.7|99646.7|99749.7|99699.7|99794.1|99699.7|99728.1|99631.3|59
1655693080000|2022-06-20 02:44:40|99792.4|99656.1|99789.5|99653.7|99797.4|99698.6|99741.1|99643|64
1655693090000|2022-06-20 02:44:50|99791.1|99653|99796.9|99663.5|99804.5|99709.2|99756.4|99653|49
1655693100000|2022-06-20 02:45:00|99802.4|99660.2|99763|99713|99808|99727.2|99758|99660.2|59
1655693110000|2022-06-20 02:45:10|99800.3|99674.5|99762.9|99712.9|99803.3|99719.4|99759.8|99673.4|62
1655693120000|2022-06-20 02:45:20|99761.4|99711.4|99773.3|99723.3|99773.4|99723.4|99761.4|99711.4|55
1655693130000|2022-06-20 02:45:30|99767.8|99717.8|99810.7|99679.4|99816.3|99725.1|99767.8|99679.4|47
1655693140000|2022-06-20 02:45:40|99812.5|99678.1|99777.9|99727.9|99831.3|99748.3|99769.7|99678.1|67
1655693150000|2022-06-20 02:45:50|99777.4|99727.4|99778.2|99728.2|99827.2|99735.6|99772.7|99687.4|68
1655693160000|2022-06-20 02:46:00|99779.3|99729.3|99781.8|99731.8|99796.5|99746.5|99766.8|99716.8|57
1655693170000|2022-06-20 02:46:10|99781.9|99731.9|99783.4|99733.4|99817.5|99736.7|99772.4|99685.5|57
1655693180000|2022-06-20 02:46:20|99783.6|99733.6|99785.5|99735.5|99785.5|99735.5|99780|99730|42
1655693190000|2022-06-20 02:46:30|99785.1|99735.1|99783|99733|99785.1|99735.1|99780.1|99730.1|28
1655693200000|2022-06-20 02:46:40|99783.9|99733.9|99860.4|99711.8|99882.1|99767.6|99783.9|99704.5|57
1655693210000|2022-06-20 02:46:50|99808.5|99758.5|99789.2|99739.2|99843.6|99758.5|99789.2|99701.9|46
1655693220000|2022-06-20 02:47:00|99788.5|99738.5|99766.8|99716.8|99833.9|99741.7|99766.1|99695.5|55
1655693230000|2022-06-20 02:47:10|99766.2|99716.2|99797.4|99747.4|99825.4|99757.2|99763.5|99693|61
1655693240000|2022-06-20 02:47:20|99796.3|99746.3|99778.5|99728.5|99848|99749.4|99777.8|99690.4|62
1655693250000|2022-06-20 02:47:30|99779.3|99729.3|99795.8|99745.8|99845.4|99754.9|99773.4|99696.9|54
1655693260000|2022-06-20 02:47:40|99792.6|99742.6|99778.5|99728.5|99829.3|99743.6|99768.2|99680.9|75
1655693270000|2022-06-20 02:47:50|99777|99727|99779.2|99729.2|99829.6|99731.2|99771.3|99684.9|56
1655693280000|2022-06-20 02:48:00|99779.3|99729.3|99781.1|99731.1|99814.2|99731.6|99771.4|99679.4|51
1655693290000|2022-06-20 02:48:10|99782.2|99732.2|99787.2|99737.2|99821.3|99740.1|99780.8|99692.7|57
1655693300000|2022-06-20 02:48:20|99786.9|99736.9|99783.4|99733.4|99791.1|99741.1|99781.8|99731.8|46
1655693310000|2022-06-20 02:48:30|99781.1|99731.1|99773.5|99723.5|99781.1|99731.1|99772|99722|38
1655693320000|2022-06-20 02:48:40|99771.8|99721.8|99799.5|99749.5|99843.7|99749.5|99770.8|99696.3|58
1655693330000|2022-06-20 02:48:50|99800.3|99750.3|99822.1|99683.5|99848.1|99765.2|99769.5|99677.3|67
1655693340000|2022-06-20 02:49:00|99814.8|99684.4|99773.3|99723.3|99814.8|99726.9|99770.9|99680|54
1655693350000|2022-06-20 02:49:10|99774|99724|99794.9|99744.9|99834.4|99752.1|99767.8|99703.8|64
1655693360000|2022-06-20 02:49:20|99792.9|99742.9|99784.2|99734.2|99833.7|99744.5|99775|99692.3|68
1655693370000|2022-06-20 02:49:30|99783.7|99733.7|99786|99736|99790.4|99740.4|99782.5|99732.5|53
1655693380000|2022-06-20 02:49:40|99787|99737|99782.2|99732.2|99834.1|99760.1|99781|99688.3|55
1655693390000|2022-06-20 02:49:50|99780.7|99730.7|99777.9|99727.9|99788.3|99738.3|99776.6|99726.6|59
1655693400000|2022-06-20 02:50:00|99777.5|99727.5|99771.2|99721.2|99807.7|99728.7|99763.6|99666.3|61
1655693410000|2022-06-20 02:50:10|99769|99719|99766.7|99716.7|99772.6|99722.6|99764.1|99714.1|52
1655693420000|2022-06-20 02:50:20|99766.4|99716.4|99779.2|99729.2|99780.7|99730.7|99766.1|99716.1|58
1655693430000|2022-06-20 02:50:30|99779.7|99729.7|99754.8|99704.8|99796.7|99731|99754.8|99671.6|68
1655693440000|2022-06-20 02:50:40|99756|99706|99755.4|99705.4|99804.2|99717.4|99747.4|99660.2|56
1655693450000|2022-06-20 02:50:50|99752.7|99702.7|99748.8|99698.8|99787.8|99702.7|99738.1|99660.9|67
1655693460000|2022-06-20 02:51:00|99748.4|99698.4|99749.7|99699.7|99753.3|99703.3|99744.3|99694.3|60
1655693470000|2022-06-20 02:51:10|99751|99701|99737.7|99687.7|99759.4|99709.4|99734.2|99684.2|58
1655693480000|2022-06-20 02:51:20|99733.6|99683.6|99736.3|99686.3|99742.6|99692.6|99731.7|99681.7|69
1655693490000|2022-06-20 02:51:30|99736.9|99686.9|99718.2|99668.2|99767.6|99687.4|99715.5|99621.1|71
1655693500000|2022-06-20 02:51:40|99717.8|99667.8|99709.2|99659.2|99723.7|99673.7|99709.2|99659.2|56
1655693510000|2022-06-20 02:51:50|99708.8|99658.8|99706.8|99656.8|99714|99664|99703.8|99653.8|55
1655693520000|2022-06-20 02:52:00|99705.1|99655.1|99720.2|99670.2|99720.8|99670.8|99701.5|99651.5|46
1655693530000|2022-06-20 02:52:10|99724.7|99674.7|99708.5|99658.5|99724.9|99674.9|99708.5|99658.5|57
1655693540000|2022-06-20 02:52:20|99708.1|99658.1|99708.2|99658.2|99712.6|99662.6|99706.3|99656.3|50
1655693550000|2022-06-20 02:52:30|99708.5|99658.5|99703.9|99653.9|99715.2|99665.2|99701.1|99651.1|53
1655693560000|2022-06-20 02:52:40|99703.3|99653.3|99706.7|99656.7|99716.1|99666.1|99700.9|99650.9|67
1655693570000|2022-06-20 02:52:50|99707.2|99657.2|99714.6|99664.6|99716.1|99666.1|99705.7|99655.7|51
1655693580000|2022-06-20 02:53:00|99715.4|99665.4|99726.9|99676.9|99727.1|99677.1|99714.8|99664.8|48
1655693590000|2022-06-20 02:53:10|99727|99677|99723.1|99673.1|99730.4|99680.4|99718.5|99668.5|42
1655693600000|2022-06-20 02:53:20|99723|99673|99685|99635|99736.3|99673|99670.6|99589.6|66
1655693610000|2022-06-20 02:53:30|99685.2|99635.2|99679.8|99629.8|99691.2|99641.2|99679.1|99629.1|44
1655693620000|2022-06-20 02:53:40|99681.5|99631.5|99688.9|99638.9|99688.9|99638.9|99681.5|99631.5|40
1655693630000|2022-06-20 02:53:50|99689.1|99639.1|99708.9|99583.4|99719.4|99639.1|99670.5|99583.4|49
1655693640000|2022-06-20 02:54:00|99672.4|99622.4|99658.9|99608.9|99718.3|99632.4|99641.2|99570.6|56
1655693650000|2022-06-20 02:54:10|99721.4|99587.8|99665.1|99615.1|99721.4|99624.6|99658.6|99564.8|55
1655693660000|2022-06-20 02:54:20|99664.5|99614.5|99663.7|99613.7|99664.6|99614.6|99663|99613|24
1655693670000|2022-06-20 02:54:30|99666|99616|99683.7|99633.7|99728.1|99654.8|99662|99579|45
1655693680000|2022-06-20 02:54:40|99685.2|99635.2|99688|99638|99688|99638|99682.9|99632.9|54
1655693690000|2022-06-20 02:54:50|99686.7|99636.7|99696.8|99646.8|99733.9|99652.1|99685.4|99600.6|63
1655693700000|2022-06-20 02:55:00|99697.4|99647.4|99691.9|99641.9|99732.6|99648.1|99682.3|99591.2|54
1655693710000|2022-06-20 02:55:10|99691.5|99641.5|99756|99629.9|99756|99675.3|99691.5|99598.9|64
1655693720000|2022-06-20 02:55:20|99758.1|99628.5|99714.3|99664.3|99758.7|99672|99714.3|99625.8|37
1655693730000|2022-06-20 02:55:30|99714.6|99664.6|99695.6|99645.6|99717.3|99667.3|99694|99644|51
1655693740000|2022-06-20 02:55:40|99731.4|99598|99681.9|99631.9|99731.4|99639.1|99674.3|99584|64
1655693750000|2022-06-20 02:55:50|99680.1|99630.1|99685.6|99558.2|99724|99631.6|99644|99552.1|63
1655693760000|2022-06-20 02:56:00|99647.3|99597.3|99635.6|99585.6|99689.6|99597.3|99635.4|99547.6|60
1655693770000|2022-06-20 02:56:10|99637.1|99587.1|99635.4|99585.4|99672.6|99587.6|99632.4|99545.7|48
1655693780000|2022-06-20 02:56:20|99630.5|99580.5|99636.7|99586.7|99641.2|99591.2|99630.5|99580.5|49
1655693790000|2022-06-20 02:56:30|99636.6|99586.6|99659|99609|99698.3|99610.1|99633.7|99561.4|70
1655693800000|2022-06-20 02:56:40|99658.3|99608.3|99653|99603|99659.4|99609.4|99645.5|99595.5|57
1655693810000|2022-06-20 02:56:50|99653.4|99603.4|99678.2|99628.2|99718.1|99630.1|99653.4|99571.1|64
1655693820000|2022-06-20 02:57:00|99716.8|99590.5|99762|99616|99762|99668.8|99676.7|99588.5|71
1655693830000|2022-06-20 02:57:10|99713.4|99663.4|99758|99629.5|99769.6|99674.2|99711.2|99610.6|57
1655693840000|2022-06-20 02:57:20|99758.3|99629.7|99719.7|99669.7|99765.2|99673.5|99710.6|99613.1|68
1655693850000|2022-06-20 02:57:30|99756.8|99631.5|99768.4|99623.9|99770.4|99674.8|99711.7|99615.9|68
1655693860000|2022-06-20 02:57:40|99764.3|99627.8|99723.2|99673.2|99775.6|99683.8|99716.6|99615.9|63
1655693870000|2022-06-20 02:57:50|99723.5|99673.5|99711.5|99661.5|99755.4|99673.5|99708.1|99616.9|56
1655693880000|2022-06-20 02:58:00|99753.2|99621.5|99720.3|99670.3|99754.5|99671.6|99711.1|99618.9|56
1655693890000|2022-06-20 02:58:10|99721.1|99671.1|99724.2|99674.2|99768.5|99677.8|99720|99632.9|47
1655693900000|2022-06-20 02:58:20|99723.6|99673.6|99732.1|99682.1|99733|99683|99723.6|99673.6|52
1655693910000|2022-06-20 02:58:30|99730.9|99680.9|99777.1|99645.7|99796.7|99707.3|99726|99644|57
1655693920000|2022-06-20 02:58:40|99777|99647.2|99728.9|99678.9|99783.1|99691.5|99728.4|99638.7|57
1655693930000|2022-06-20 02:58:50|99729.9|99679.9|99734.6|99684.6|99771.6|99685.9|99729.6|99639.3|55
1655693940000|2022-06-20 02:59:00|99736.9|99686.9|99737.1|99687.1|99775.3|99688.7|99731.4|99644.3|60
1655693950000|2022-06-20 02:59:10|99738.8|99688.8|99737.7|99687.7|99788.3|99691.4|99730|99633.2|64
1655693960000|2022-06-20 02:59:20|99775.1|99646.8|99772.1|99646.4|99784.3|99690.8|99730.3|99629.6|69
1655693970000|2022-06-20 02:59:30|99734.6|99684.6|99773|99643.7|99788.8|99691.8|99728.6|99631.3|58
1655693980000|2022-06-20 02:59:40|99734|99644.4|99735.5|99685.5|99774.1|99685.5|99728.2|99636|54
1655693990000|2022-06-20 02:59:50|99735.2|99685.2|99816.1|99766.1|99880.2|99771.8|99733.3|99643.6|69
1655694000000|2022-06-20 03:00:00|99851.4|99721.2|99896.5|99734|99905.8|99785.5|99813.5|99715.7|72
1655694010000|2022-06-20 03:00:10|99907.9|99724.2|99849.3|99799.3|99919.8|99803.1|99776|99670.2|69
1655694020000|2022-06-20 03:00:20|99910.1|99733.7|99902.8|99732.4|99915|99746.6|99892.9|99718.5|69
1655694030000|2022-06-20 03:00:30|99908.4|99728.3|99888.4|99716.9|99912.7|99730.8|99888.1|99715|66
1655694040000|2022-06-20 03:00:40|99894.4|99717.3|99824.6|99691.4|99895.8|99746.9|99783.6|99685.9|59
1655694050000|2022-06-20 03:00:50|99825.5|99691.7|99820.9|99693.2|99832.7|99734.8|99776.6|99677|45
1655694060000|2022-06-20 03:01:00|99825.1|99690.5|99800.8|99750.8|99840.1|99750.8|99775.6|99685.6|61
1655694070000|2022-06-20 03:01:10|99839.8|99714|99841.3|99710.9|99847.5|99754.1|99799.5|99705.8|49
1655694080000|2022-06-20 03:01:20|99837.2|99711.3|99813|99763|99855.2|99763|99785.6|99701.8|53
1655694090000|2022-06-20 03:01:30|99851.1|99725.1|99866.4|99724.9|99880.8|99765.9|99810.7|99714.3|63
1655694100000|2022-06-20 03:01:40|99869.5|99722.8|99863.3|99725.6|99889.6|99767.2|99817.2|99704.6|47
1655694110000|2022-06-20 03:01:50|99866.8|99724.3|99868.4|99723.1|99874.4|99728.5|99857.9|99717.4|36
1655694120000|2022-06-20 03:02:00|99868.8|99723.5|99866.3|99721.1|99868.8|99723.5|99858.5|99716.7|37
1655694130000|2022-06-20 03:02:10|99865.7|99720.4|99864.6|99731.6|99880.2|99769.6|99786.1|99709.9|51
1655694140000|2022-06-20 03:02:20|99866.3|99730.2|99847.2|99716.3|99875.4|99764.5|99787.9|99705|61
1655694150000|2022-06-20 03:02:30|99843.5|99717.6|99843.5|99695.1|99846.4|99753.4|99772.5|99695.1|57
1655694160000|2022-06-20 03:02:40|99842.7|99695.6|99780.3|99730.3|99846.1|99739.2|99780|99690.2|59
1655694170000|2022-06-20 03:02:50|99783.2|99733.2|99781.4|99731.4|99819.3|99734.7|99769.4|99687.4|40
1655694180000|2022-06-20 03:03:00|99819|99693.9|99783.6|99733.6|99819.2|99734.1|99780.5|99693.6|25
1655694190000|2022-06-20 03:03:10|99782.5|99732.5|99780.3|99730.3|99783.9|99733.9|99778.6|99728.6|31
1655694200000|2022-06-20 03:03:20|99831.2|99685.5|99782.5|99732.5|99864.7|99770.3|99772.4|99685.5|51
1655694210000|2022-06-20 03:03:30|99784.9|99734.9|99854|99717.6|99882.6|99773.3|99778.7|99689|60
1655694220000|2022-06-20 03:03:40|99847.7|99721.8|99852.8|99721.6|99863|99763|99788.1|99713.3|45
1655694230000|2022-06-20 03:03:50|99849.8|99722.4|99863.2|99725|99865.4|99766.7|99816|99722.2|41
1655694240000|2022-06-20 03:04:00|99861.7|99722.5|99813.8|99763.8|99862.9|99763.8|99813|99720.8|34
1655694250000|2022-06-20 03:04:10|99814.8|99764.8|99823.8|99693.9|99837.6|99766|99782.8|99685|39
1655694260000|2022-06-20 03:04:20|99826.1|99688.1|99782.5|99732.5|99826.1|99732.6|99780.1|99688.1|22
1655694270000|2022-06-20 03:04:30|99782.2|99732.2|99779.4|99729.4|99819.6|99732.3|99777.1|99690.3|36
1655694280000|2022-06-20 03:04:40|99826.1|99684|99767.1|99717.1|99826.1|99731.7|99767.1|99679.4|44
1655694290000|2022-06-20 03:04:50|99763.6|99713.6|99769|99719|99818.1|99725.2|99763.6|99674.7|49
1655694300000|2022-06-20 03:05:00|99769.1|99719.1|99772.8|99722.8|99869.8|99774|99766.8|99680.7|66
1655694310000|2022-06-20 03:05:10|99816.1|99690.7|99809.5|99759.5|99904|99770.1|99781.2|99690.7|58
1655694320000|2022-06-20 03:05:20|99860.7|99713.6|99857.3|99712.7|99861.4|99757.9|99804.9|99708.6|29
1655694330000|2022-06-20 03:05:30|99859.5|99711|99770.9|99720.9|99859.5|99747.3|99768.8|99672.8|35
1655694340000|2022-06-20 03:05:40|99770.6|99720.6|99766.2|99716.2|99815.6|99721.2|99766.2|99677.3|38
1655694350000|2022-06-20 03:05:50|99765.9|99715.9|99804.6|99678.9|99804.6|99716.8|99765.1|99677.2|21
1655694360000|2022-06-20 03:06:00|99766.6|99716.6|99765.7|99715.7|99806.9|99717.1|99762.6|99676|26
1655694370000|2022-06-20 03:06:10|99766.2|99716.2|99855.6|99721.3|99858.9|99760.2|99766.2|99681.9|53
1655694380000|2022-06-20 03:06:20|99856.2|99721.6|99860.1|99728.9|99869.9|99770.2|99815|99719.2|39
1655694390000|2022-06-20 03:06:30|99820|99770|99871.4|99722.2|99875.7|99770|99818.3|99719.1|31
1655694400000|2022-06-20 03:06:40|99873|99723.8|99854.4|99729.3|99875.9|99769.6|99818.6|99720.8|27
1655694410000|2022-06-20 03:06:50|99816.8|99766.8|99855.6|99722.4|99870.1|99766.8|99811.3|99712.2|44
1655694420000|2022-06-20 03:07:00|99853|99726.1|99804.5|99754.5|99862.4|99765|99804.5|99719.3|42
1655694430000|2022-06-20 03:07:10|99829.6|99697.1|99798.8|99748.8|99859.4|99757.3|99759.7|99697.1|71
1655694440000|2022-06-20 03:07:20|99800.5|99750.5|99826|99685.7|99850.6|99760.6|99778.6|99685.7|56
1655694450000|2022-06-20 03:07:30|99828.8|99683|99876.4|99727.9|99876.4|99775.7|99777.2|99679.6|52
1655694460000|2022-06-20 03:07:40|99871.5|99731.5|99879.8|99728|99886.9|99733.3|99867|99718.2|21
1655694470000|2022-06-20 03:07:50|99883.6|99726.1|99790.1|99740.1|99884.5|99772.2|99788.8|99725.2|37
1655694480000|2022-06-20 03:08:00|99789.6|99739.6|99836.6|99688.1|99841.1|99739.6|99782.8|99685.5|45
1655694490000|2022-06-20 03:08:10|99840.5|99686.1|99837.8|99689.5|99841.2|99694.9|99830.8|99686.1|28
1655694500000|2022-06-20 03:08:20|99785.3|99735.3|99842.1|99695.9|99844.6|99741.1|99785.3|99693.4|53
1655694510000|2022-06-20 03:08:30|99793.2|99743.2|99797.6|99747.6|99852.4|99748.8|99793.2|99702.2|39
1655694520000|2022-06-20 03:08:40|99834.7|99707.9|99804.6|99754.6|99842.8|99754.7|99782.3|99704.6|43
1655694530000|2022-06-20 03:08:50|99802.3|99752.3|99841.7|99715.4|99874|99773.6|99779.1|99684.3|66
1655694540000|2022-06-20 03:09:00|99859.1|99710.9|99819.4|99688.8|99859.1|99755.8|99779.7|99687.9|61
1655694550000|2022-06-20 03:09:10|99779.2|99729.2|99815.1|99685.5|99818.7|99729.8|99773.4|99681.2|37
1655694560000|2022-06-20 03:09:20|99774.9|99724.9|99860.4|99708|99866.5|99759.3|99769.5|99679.8|58
1655694570000|2022-06-20 03:09:30|99860.7|99708.2|99859.6|99716|99872.5|99719.2|99851.5|99700.7|31
1655694580000|2022-06-20 03:09:40|99858.5|99713.9|99857.2|99712.5|99862.5|99717.4|99853.3|99709.8|33
1655694590000|2022-06-20 03:09:50|99856.4|99711.7|99783.6|99733.6|99883.8|99765.4|99783.6|99704.4|34
1655694600000|2022-06-20 03:10:00|99785.7|99735.7|99872.5|99721.7|99884|99773.2|99785.7|99700.5|50
1655694610000|2022-06-20 03:10:10|99873.6|99720.5|99875.3|99725.8|99878.7|99725.8|99870|99715.9|29
1655694620000|2022-06-20 03:10:20|99876.1|99726.6|99866.7|99722.4|99876.1|99729.4|99857.8|99721.7|26
1655694630000|2022-06-20 03:10:30|99868.6|99721.1|99871.2|99731.3|99871.2|99765.6|99781.2|99698.2|43
1655694640000|2022-06-20 03:10:40|99834.7|99784.7|99901|99728.8|99906|99788.8|99778.4|99706.3|61
1655694650000|2022-06-20 03:10:50|99906.9|99725.5|99842.9|99704.9|99920.2|99761.5|99796.9|99699.4|48
1655694660000|2022-06-20 03:11:00|99842.5|99703.8|99843.7|99699.8|99850|99705.5|99838.4|99696.5|57
1655694670000|2022-06-20 03:11:10|99844.3|99699.4|99821.1|99692.9|99844.9|99743.8|99773.1|99676|57
1655694680000|2022-06-20 03:11:20|99824.7|99686.2|99780.6|99730.6|99824.7|99730.6|99776.3|99685.7|32
1655694690000|2022-06-20 03:11:30|99819.9|99692.4|99785.2|99735.2|99829.4|99735.2|99779.8|99683.9|21
1655694700000|2022-06-20 03:11:40|99784.6|99734.6|99854.1|99721.9|99854.1|99763.6|99780.2|99696.6|34
1655694710000|2022-06-20 03:11:50|99863.5|99722.2|99840.9|99711.9|99904.6|99788|99800.5|99702.5|55
1655694720000|2022-06-20 03:12:00|99840.3|99712.8|99829.1|99697.6|99851.7|99751.4|99781.3|99693.1|51
1655694730000|2022-06-20 03:12:10|99831.6|99696|99834.3|99688.7|99842.2|99696|99830.8|99681.9|29
1655694740000|2022-06-20 03:12:20|99835.8|99686.7|99854.5|99716.1|99868|99757.2|99780.6|99685.9|50
1655694750000|2022-06-20 03:12:30|99853.6|99712.9|99856.1|99718.8|99856.1|99719.8|99847.6|99712.9|35
1655694760000|2022-06-20 03:12:40|99855.9|99719.9|99844.6|99719|99856.9|99721.9|99844.4|99715.1|34
1655694770000|2022-06-20 03:12:50|99847.6|99717.6|99788.7|99738.7|99859.5|99756.2|99779.5|99705.3|42
1655694780000|2022-06-20 03:13:00|99789.1|99739.1|99826.7|99692.6|99833|99739.1|99781.6|99689.5|53
1655694790000|2022-06-20 03:13:10|99824.3|99695.4|99827.5|99691.7|99828.8|99695.4|99823.6|99689.8|30
1655694800000|2022-06-20 03:13:20|99828|99691.2|99825.9|99690.3|99830.3|99691.3|99825.5|99688|19
1655694810000|2022-06-20 03:13:30|99825.6|99689.9|99806.9|99756.9|99859.6|99761.8|99773|99689.9|63
1655694820000|2022-06-20 03:13:40|99807.5|99757.5|99873.8|99716.3|99882.5|99761.7|99806.5|99706|35
1655694830000|2022-06-20 03:13:50|99873.1|99713.2|99880.4|99687|99884.1|99758|99808|99687|47
1655694840000|2022-06-20 03:14:00|99875.7|99691.3|99854.2|99698.1|99879.7|99709.5|99847.2|99686.4|40
1655694850000|2022-06-20 03:14:10|99860.7|99694.9|99756.2|99706.2|99874.1|99730.7|99756.2|99685|31
1655694860000|2022-06-20 03:14:20|99755.6|99705.6|99790.5|99665.2|99804|99708.6|99750.2|99656|23
1655694870000|2022-06-20 03:14:30|99796.9|99661.2|99737.8|99687.8|99801.7|99698.5|99736.6|99642|45
1655694880000|2022-06-20 03:14:40|99739.2|99689.2|99778.6|99649.3|99788.1|99691|99737.7|99642.2|46
1655694890000|2022-06-20 03:14:50|99778.1|99649.5|99770.5|99639.6|99783.9|99687|99723.8|99637.9|47
1655694900000|2022-06-20 03:15:00|99729.5|99679.5|99750.4|99700.4|99853.6|99728|99728.7|99637.3|65
1655694910000|2022-06-20 03:15:10|99751.7|99701.7|99746.6|99696.6|99854.2|99730.3|99739.8|99660.7|60
1655694920000|2022-06-20 03:15:20|99746.8|99696.8|99790.1|99658.1|99794.6|99697.6|99739.1|99648|30
1655694930000|2022-06-20 03:15:30|99788.9|99660.4|99797.5|99669.6|99803|99710.4|99750.1|99654.6|41
1655694940000|2022-06-20 03:15:40|99801.5|99670.1|99765|99715|99813.8|99721.4|99755.8|99666.1|50
1655694950000|2022-06-20 03:15:50|99803.2|99677.3|99806.7|99680.7|99814.8|99719.4|99764.7|99675.1|37
1655694960000|2022-06-20 03:16:00|99770.2|99720.2|99763.4|99713.4|99807|99720.2|99762.9|99676.6|38
1655694970000|2022-06-20 03:16:10|99763.3|99713.3|99916.5|99744.8|99916.5|99768.6|99763.3|99668.1|61
1655694980000|2022-06-20 03:16:20|99913|99747.5|99910.7|99752.5|99924.2|99754.8|99905.5|99735|33
1655694990000|2022-06-20 03:16:30|99911|99752.8|99902.7|99749|99916.5|99753.7|99893.3|99746|28
1655695000000|2022-06-20 03:16:40|99902.9|99749.3|99911.1|99748.3|99912.6|99752.8|99901.4|99747.3|25
1655695010000|2022-06-20 03:16:50|99910.7|99747.9|99910.1|99748.8|99914.1|99756.6|99901|99747.9|32
1655695020000|2022-06-20 03:17:00|99910.9|99746|99890.7|99714.4|99915.9|99774.7|99804|99698.5|61
1655695030000|2022-06-20 03:17:10|99888.1|99716.4|99891.4|99711.9|99895.1|99722.5|99863|99696.3|51
1655695040000|2022-06-20 03:17:20|99892.1|99712.6|99892.6|99707.1|99893.6|99720.3|99884.4|99707.1|39
1655695050000|2022-06-20 03:17:30|99889.7|99710.9|99884.3|99715.3|99893|99717.8|99879.9|99709.1|44
1655695060000|2022-06-20 03:17:40|99884.7|99715.6|99881.9|99704.4|99884.7|99715.6|99869.5|99696.8|31
1655695070000|2022-06-20 03:17:50|99880.1|99707.3|99823.3|99691.2|99880.5|99729.6|99764.7|99685.6|58
1655695080000|2022-06-20 03:18:00|99828.4|99692.3|99847.9|99700.4|99852.7|99728.9|99761.9|99673.5|66
1655695090000|2022-06-20 03:18:10|99853.3|99695.8|99826.8|99677.2|99857|99726.3|99762.4|99658.9|68
1655695100000|2022-06-20 03:18:20|99823.5|99678.8|99818.4|99672.4|99834.3|99721.4|99753.3|99665.1|54
1655695110000|2022-06-20 03:18:30|99815.8|99674|99824.6|99676.2|99826.9|99679.1|99815.8|99670|39
1655695120000|2022-06-20 03:18:40|99824.9|99676.5|99814.1|99673.6|99858.4|99728.2|99761.4|99671.5|55
1655695130000|2022-06-20 03:18:50|99821.1|99668.3|99827.5|99669.5|99832.3|99678.8|99796.5|99654.9|48
1655695140000|2022-06-20 03:19:00|99822.4|99675.1|99821.9|99663|99832.1|99678.2|99794.3|99654.2|45
1655695150000|2022-06-20 03:19:10|99821.4|99663.8|99822.4|99666.7|99824.4|99671|99812.1|99659|47
1655695160000|2022-06-20 03:19:20|99820.8|99663.5|99809.2|99661.3|99822.7|99683.6|99730.8|99644|46
1655695170000|2022-06-20 03:19:30|99813.4|99655.4|99833.7|99656.4|99834.6|99665.7|99812.2|99647.5|53
1655695180000|2022-06-20 03:19:40|99839.8|99655.3|99826.7|99656|99840.3|99661.1|99819.8|99647.9|47
1655695190000|2022-06-20 03:19:50|99827|99658|99828.1|99657.2|99830.8|99662.2|99823.3|99651.2|47
1655695200000|2022-06-20 03:20:00|99827.6|99657.5|99786|99649.3|99835.8|99667.9|99783.5|99638.5|57
1655695210000|2022-06-20 03:20:10|99783.1|99643.2|99763.5|99630.9|99819.8|99680.8|99703.5|99600.6|72
1655695220000|2022-06-20 03:20:20|99771.2|99624.5|99804.3|99640.4|99845.5|99695.6|99730.4|99624.5|63
1655695230000|2022-06-20 03:20:30|99791|99643.2|99797.7|99644.6|99815.2|99649.8|99789.3|99625|47
1655695240000|2022-06-20 03:20:40|99802.9|99638.8|99740.5|99690.5|99806.7|99694|99730.5|99627.4|40
1655695250000|2022-06-20 03:20:50|99735.2|99685.2|99814.5|99648.6|99821.9|99685.2|99735.2|99634|53
1655695260000|2022-06-20 03:21:00|99809.6|99652.4|99814.1|99648.5|99815.1|99653.3|99807.3|99644.2|37
1655695270000|2022-06-20 03:21:10|99814.4|99649.1|99812.7|99648.2|99818.3|99661.4|99801.5|99642.3|37
1655695280000|2022-06-20 03:21:20|99817.5|99644.5|99808.5|99635.3|99820.2|99696.7|99725.5|99629.8|41
1655695290000|2022-06-20 03:21:30|99805.4|99637.8|99805|99647.8|99839.4|99688|99730.7|99630.1|71
1655695300000|2022-06-20 03:21:40|99807.8|99647.1|99801.1|99640.7|99811.1|99650.1|99794.8|99631.7|56
1655695310000|2022-06-20 03:21:50|99789.6|99625.5|99775.3|99630.2|99799.5|99668.4|99718.4|99612.7|54
1655695320000|2022-06-20 03:22:00|99773|99632.9|99765.9|99632.3|99782.4|99671.5|99717.1|99619.8|45
1655695330000|2022-06-20 03:22:10|99768.9|99630.9|99747.2|99697.2|99790.5|99698.7|99724|99628.4|50
1655695340000|2022-06-20 03:22:20|99746.9|99696.9|99842.3|99653.7|99848.9|99696.9|99746.9|99641.9|71
1655695350000|2022-06-20 03:22:30|99837.7|99651.6|99842|99661.3|99850.9|99681.7|99833.5|99650|49
1655695360000|2022-06-20 03:22:40|99841.6|99660.9|99835.5|99676.5|99848.6|99676.5|99832.1|99649.4|38
1655695370000|2022-06-20 03:22:50|99839.6|99666.5|99848|99669.1|99855.6|99676.1|99832.5|99654.9|68
1655695380000|2022-06-20 03:23:00|99848.5|99668.4|99846.2|99647.6|99858|99668.4|99827|99644.4|44
1655695390000|2022-06-20 03:23:10|99845.2|99647.7|99786.3|99650|99845.2|99704.3|99740|99642.5|58
1655695400000|2022-06-20 03:23:20|99791|99647.7|99793.7|99645.1|99796.5|99691.7|99741.5|99643.7|44
1655695410000|2022-06-20 03:23:30|99796|99643.4|99793.4|99650.6|99801.3|99653.4|99784.9|99642.9|44
1655695420000|2022-06-20 03:23:40|99797.7|99647.8|99792.4|99651.9|99798.9|99656.1|99785.3|99646.5|36
1655695430000|2022-06-20 03:23:50|99792.8|99652|99794.6|99653|99798|99655.5|99790|99647.7|25
1655695440000|2022-06-20 03:24:00|99795.2|99653.7|99791.4|99656.3|99800.8|99694.9|99729.5|99642.9|56
1655695450000|2022-06-20 03:24:10|99799.8|99648.9|99791.1|99644.7|99805.6|99694.5|99742.4|99643|54
1655695460000|2022-06-20 03:24:20|99794.4|99639.7|99801.5|99649.2|99815.4|99660.8|99793.6|99639.7|37
1655695470000|2022-06-20 03:24:30|99801.7|99649.6|99795.5|99656.2|99822.2|99665.7|99784.2|99635.7|47
1655695480000|2022-06-20 03:24:40|99793.5|99654.9|99802.4|99647.8|99817.9|99658.5|99790.6|99639.3|37
1655695490000|2022-06-20 03:24:50|99804.4|99648.3|99806.1|99652.3|99814.2|99701|99750.8|99640.6|41
1655695500000|2022-06-20 03:25:00|99806.3|99655.1|99731|99681|99812.8|99694.8|99731|99641.1|58
1655695510000|2022-06-20 03:25:10|99728.7|99678.7|99813.2|99659|99820.6|99702.7|99728.3|99649.2|60
1655695520000|2022-06-20 03:25:20|99812.2|99659.3|99807.6|99655.3|99825.3|99704|99752.5|99638.5|52
1655695530000|2022-06-20 03:25:30|99812.8|99652.1|99792.4|99658.1|99817.3|99705.9|99751.9|99646.6|54
1655695540000|2022-06-20 03:25:40|99789.2|99661.1|99794.2|99655.6|99809|99705|99748|99642.8|50
1655695550000|2022-06-20 03:25:50|99801.5|99647.2|99746.2|99696.2|99805|99696.2|99744.2|99641.2|46
1655695560000|2022-06-20 03:26:00|99744.1|99694.1|99805|99632.7|99805|99694.1|99743|99631.5|57
1655695570000|2022-06-20 03:26:10|99794.5|99640.1|99788.8|99642.3|99811.8|99656|99781.6|99624.7|49
1655695580000|2022-06-20 03:26:20|99784.6|99644.1|99786.8|99644.3|99797|99649.7|99780.1|99639.4|27
1655695590000|2022-06-20 03:26:30|99787|99644.9|99773.4|99630.1|99787|99682.5|99731.3|99629.8|30
1655695600000|2022-06-20 03:26:40|99767.7|99642|99774.3|99627.2|99779.9|99685.7|99722.8|99625.8|59
1655695610000|2022-06-20 03:26:50|99774.6|99626.9|99805|99639.7|99805.9|99699.6|99739.4|99620.1|45
1655695620000|2022-06-20 03:27:00|99795.9|99647.6|99798.5|99666.3|99824|99705.1|99753.8|99636.4|46
1655695630000|2022-06-20 03:27:10|99798.4|99662.2|99817.4|99651.5|99823.5|99670.3|99790.8|99645.2|45
1655695640000|2022-06-20 03:27:20|99816|99650.3|99804.6|99667.3|99819.3|99671.4|99801.2|99647.6|34
1655695650000|2022-06-20 03:27:30|99804.9|99667.2|99811.7|99660.4|99811.7|99670.5|99804.1|99659.7|33
1655695660000|2022-06-20 03:27:40|99811.3|99660.1|99803.7|99656.5|99820.4|99669.7|99799.5|99649.9|44
1655695670000|2022-06-20 03:27:50|99806.4|99652.3|99811.4|99654.2|99816.9|99658.2|99801.6|99646.7|36
1655695680000|2022-06-20 03:28:00|99806.6|99657.9|99810.9|99652.4|99813.6|99657.9|99806.6|99649.4|26
1655695690000|2022-06-20 03:28:10|99812.1|99652.3|99808.7|99659.5|99813.5|99670.6|99796.1|99651.7|31
1655695700000|2022-06-20 03:28:20|99810|99658.4|99808.2|99662.9|99811.2|99671.3|99803.4|99658.4|28
1655695710000|2022-06-20 03:28:30|99809|99662.2|99756.7|99706.7|99822|99707.2|99756.7|99638.8|34
1655695720000|2022-06-20 03:28:40|99801.5|99659.1|99802|99649.8|99818|99702.7|99744.1|99645.2|51
1655695730000|2022-06-20 03:28:50|99797.8|99652.7|99808.7|99652.9|99815.2|99669|99795.6|99643.4|40
1655695740000|2022-06-20 03:29:00|99805.6|99654.8|99808.2|99651.1|99811.3|99658.6|99800.8|99649.5|33
1655695750000|2022-06-20 03:29:10|99805.9|99653.1|99797.7|99661.8|99807.9|99665.5|99795.4|99651|30
1655695760000|2022-06-20 03:29:20|99798.2|99661.5|99798.4|99662.5|99801.4|99668.2|99794.6|99658.2|35
1655695770000|2022-06-20 03:29:30|99798.1|99662.2|99802.5|99653.3|99825.8|99666.5|99798|99638.4|30
1655695780000|2022-06-20 03:29:40|99800.8|99655|99803.6|99658.5|99822.6|99711|99760.9|99643|51
1655695790000|2022-06-20 03:29:50|99804.8|99659.1|99807|99652.5|99809.3|99663.8|99799.5|99651.6|21
1655695800000|2022-06-20 03:30:00|99809.2|99654.7|99805.1|99670.7|99809.9|99670.7|99804|99651.5|23
1655695810000|2022-06-20 03:30:10|99802.7|99666.5|99810.8|99668.6|99820.8|99672.2|99798.2|99656|54
1655695820000|2022-06-20 03:30:20|99814.3|99665.2|99818.1|99666.2|99823.9|99709.3|99755.9|99659.4|53
1655695830000|2022-06-20 03:30:30|99817.2|99665|99802.3|99656.1|99817.2|99707.8|99756.3|99654|49
1655695840000|2022-06-20 03:30:40|99801.2|99657.1|99796.5|99660.6|99801.2|99702.1|99749|99656.4|43
1655695850000|2022-06-20 03:30:50|99804.8|99661.3|99739.8|99689.8|99805|99701.8|99739.7|99648|52
1655695860000|2022-06-20 03:31:00|99739.5|99689.5|99782|99640.6|99796.9|99696.4|99729.1|99632.4|61
1655695870000|2022-06-20 03:31:10|99779.7|99641.6|99783.7|99645.2|99796.1|99692.8|99738.7|99639.7|54
1655695880000|2022-06-20 03:31:20|99783.6|99644.8|99777.9|99646.8|99798.8|99682.3|99727.5|99635.1|55
1655695890000|2022-06-20 03:31:30|99782|99643.2|99780.4|99640.6|99793.1|99687.8|99730.5|99628.1|54
1655695900000|2022-06-20 03:31:40|99780.1|99641|99785|99641.1|99791.4|99685.6|99727.1|99630.1|66
1655695910000|2022-06-20 03:31:50|99796.2|99631.1|99764.4|99637.9|99796.2|99683.9|99726.3|99626.8|59
1655695920000|2022-06-20 03:32:00|99768.5|99636|99775.3|99622.3|99788.8|99676.4|99716.2|99615.6|64
1655695930000|2022-06-20 03:32:10|99785.5|99615.5|99738.5|99608.8|99785.5|99675.3|99698.5|99599.1|59
1655695940000|2022-06-20 03:32:20|99740.3|99607.6|99738.9|99596.9|99748.7|99648.5|99698.5|99591.8|33
1655695950000|2022-06-20 03:32:30|99740.7|99594.7|99774.6|99615.7|99791.9|99670|99694.4|99587.8|50
1655695960000|2022-06-20 03:32:40|99772.2|99614.6|99772.3|99627.6|99791.6|99627.6|99767.2|99604.4|33
1655695970000|2022-06-20 03:32:50|99776.3|99621.9|99775.2|99617.7|99779.8|99624.3|99770.1|99615.8|39
1655695980000|2022-06-20 03:33:00|99776.8|99614.7|99760.8|99598.9|99781.7|99664.5|99710.6|99591.7|50
1655695990000|2022-06-20 03:33:10|99766.2|99595.2|99727.1|99586.4|99766.2|99639.1|99687.1|99580.8|36
1655696000000|2022-06-20 03:33:20|99725.8|99587.4|99736.7|99592.3|99749.2|99642.5|99690.7|99584.8|42
1655696010000|2022-06-20 03:33:30|99736.6|99593.3|99735.2|99598.7|99738.9|99646.3|99676.3|99590|37
1655696020000|2022-06-20 03:33:40|99732.6|99602.4|99737.5|99593.9|99743.2|99643.6|99693.6|99587.4|50
1655696030000|2022-06-20 03:33:50|99737.8|99595|99741.8|99595.7|99744.9|99651.3|99681.1|99594.2|48
1655696040000|2022-06-20 03:34:00|99742.5|99595.1|99737.6|99602.6|99746.5|99652.1|99686.2|99592|51
1655696050000|2022-06-20 03:34:10|99743.1|99597.9|99690.5|99640.5|99753.2|99640.5|99690.5|99590.8|29
1655696060000|2022-06-20 03:34:20|99690.4|99640.4|99724|99587.6|99738.2|99640.4|99685.4|99581.6|46
1655696070000|2022-06-20 03:34:30|99725.1|99586.7|99720.9|99588|99728.2|99630.6|99680.6|99584.1|33
1655696080000|2022-06-20 03:34:40|99721.1|99588.4|99722.1|99588.4|99724.5|99592.5|99719.9|99587.4|24
1655696090000|2022-06-20 03:34:50|99719.8|99586.3|99727.7|99585|99728.4|99632.9|99679.9|99582.6|41
1655696100000|2022-06-20 03:35:00|99724.6|99587.3|99721.5|99579.8|99727.7|99626.5|99674.7|99566.9|43
1655696110000|2022-06-20 03:35:10|99722|99580.3|99707|99573.6|99722.8|99626.4|99670.8|99573.6|34
1655696120000|2022-06-20 03:35:20|99707.1|99574.5|99712|99583|99719.9|99623|99669.9|99572.9|46
1655696130000|2022-06-20 03:35:30|99714.7|99577.9|99710.2|99577.1|99717.1|99580.3|99710.2|99576|24
1655696140000|2022-06-20 03:35:40|99712.5|99576.8|99707.6|99571.9|99713.7|99623|99651.8|99564.5|44
1655696150000|2022-06-20 03:35:50|99664.4|99614.4|99708.5|99565.1|99709.5|99614.4|99661.4|99561.3|52
1655696160000|2022-06-20 03:36:00|99707.7|99566|99705.1|99562.5|99707.7|99566.4|99702.2|99561.3|37
1655696170000|2022-06-20 03:36:10|99704.6|99562.1|99708.5|99562.8|99710.8|99567.4|99704.6|99560.8|25
1655696180000|2022-06-20 03:36:20|99701.5|99576.5|99650.1|99600.1|99708.6|99609.9|99641.2|99556.2|58
1655696190000|2022-06-20 03:36:30|99690.3|99560.6|99633.5|99583.5|99737|99619|99624.9|99542.9|67
1655696200000|2022-06-20 03:36:40|99633.2|99583.2|99681.2|99544.5|99694.4|99593.8|99633.2|99532.4|47
1655696210000|2022-06-20 03:36:50|99682.6|99543.7|99629.2|99579.2|99682.6|99586.3|99629.1|99535|41
1655696220000|2022-06-20 03:37:00|99630.4|99580.4|99665.5|99537|99672.5|99580.4|99625.2|99532.4|47
1655696230000|2022-06-20 03:37:10|99663.9|99535.4|99662.8|99534.8|99668.5|99582.5|99618.4|99526.5|58
1655696240000|2022-06-20 03:37:20|99623.8|99573.8|99674.2|99539.6|99675.7|99584.3|99622.4|99537.9|62
1655696250000|2022-06-20 03:37:30|99676.5|99537.8|99630.7|99580.7|99676.5|99583.6|99627.5|99537.8|38
1655696260000|2022-06-20 03:37:40|99630.9|99580.9|99662.8|99536.7|99675.8|99580.9|99623.5|99529.4|41
1655696270000|2022-06-20 03:37:50|99623.7|99573.7|99627.3|99577.3|99628.4|99578.4|99623.6|99573.6|27
1655696280000|2022-06-20 03:38:00|99627.7|99577.7|99628.4|99578.4|99675.1|99580.8|99623.2|99537.6|52
1655696290000|2022-06-20 03:38:10|99629|99579|99676|99539.9|99676|99587.3|99626.7|99539.9|46
1655696300000|2022-06-20 03:38:20|99627.6|99577.6|99628.8|99578.8|99683.4|99578.8|99622.4|99522.2|44
1655696310000|2022-06-20 03:38:30|99628.6|99578.6|99669.1|99540.6|99670.3|99579.2|99627.3|99535.9|42
1655696320000|2022-06-20 03:38:40|99668.2|99541.1|99622.7|99572.7|99673|99579.3|99622.4|99534.8|27
1655696330000|2022-06-20 03:38:50|99623|99573|99617.5|99567.5|99663.3|99577.8|99616.5|99530.4|42
1655696340000|2022-06-20 03:39:00|99615.8|99565.8|99612.7|99562.7|99658.9|99569.1|99612.4|99514.9|49
1655696350000|2022-06-20 03:39:10|99614.1|99564.1|99619.1|99569.1|99657.9|99571.6|99612.7|99526.5|52
1655696360000|2022-06-20 03:39:20|99619|99569|99635.9|99585.9|99680|99586.9|99619|99543.1|50
1655696370000|2022-06-20 03:39:30|99633.6|99583.6|99620.8|99570.8|99677|99587.5|99610.7|99527.2|41
1655696380000|2022-06-20 03:39:40|99620.5|99570.5|99619.1|99569.1|99663.7|99573.1|99617.5|99532.3|28
1655696390000|2022-06-20 03:39:50|99620.3|99570.3|99623.1|99573.1|99623.1|99573.1|99620.1|99570.1|19
1655696400000|2022-06-20 03:40:00|99623.5|99573.5|99658.3|99527.3|99664.4|99573.5|99613.5|99516.2|28
1655696410000|2022-06-20 03:40:10|99661.4|99523.4|99613.7|99563.7|99665.3|99569.6|99612.1|99521.2|35
1655696420000|2022-06-20 03:40:20|99614.1|99564.1|99613.8|99563.8|99652.2|99566.9|99613.4|99526.2|15
1655696430000|2022-06-20 03:40:30|99613.6|99563.6|99616.8|99566.8|99616.8|99566.8|99611.5|99561.5|18
1655696440000|2022-06-20 03:40:40|99617.1|99567.1|99619.7|99569.7|99683.6|99580.8|99611.9|99527.1|38
1655696450000|2022-06-20 03:40:50|99619.8|99569.8|99624.5|99574.5|99662.6|99579.9|99615.2|99530.5|65
1655696460000|2022-06-20 03:41:00|99625.7|99575.7|99630.3|99580.3|99633.9|99583.9|99624.1|99574.1|52
1655696470000|2022-06-20 03:41:10|99632.6|99582.6|99627.1|99577.1|99682|99587|99625.2|99541.7|66
1655696480000|2022-06-20 03:41:20|99628.5|99578.5|99626.7|99576.7|99667.8|99585.5|99621.4|99539.7|54
1655696490000|2022-06-20 03:41:30|99623.5|99573.5|99634.3|99584.3|99683.7|99585.8|99623.2|99535.3|63
1655696500000|2022-06-20 03:41:40|99635.3|99585.3|99636.3|99586.3|99682.2|99591.8|99631.3|99544.1|45
1655696510000|2022-06-20 03:41:50|99674.6|99548.2|99631.8|99581.8|99674.6|99586.4|99626.7|99539.4|50
1655696520000|2022-06-20 03:42:00|99631.1|99581.1|99688|99540.6|99688|99591.2|99626.7|99540.6|54
1655696530000|2022-06-20 03:42:10|99639.7|99589.7|99634.5|99584.5|99683.5|99590.2|99630.9|99546.7|55
1655696540000|2022-06-20 03:42:20|99674.9|99545.9|99640.6|99590.6|99674.9|99591|99627.8|99545.9|58
1655696550000|2022-06-20 03:42:30|99641.9|99591.9|99641.7|99591.7|99680.8|99592.2|99640.8|99550.9|32
1655696560000|2022-06-20 03:42:40|99678.4|99553.3|99642.8|99592.8|99690|99593.8|99638.1|99552.2|38
1655696570000|2022-06-20 03:42:50|99642.1|99592.1|99643.2|99593.2|99681.7|99593.4|99640.5|99553.2|30
1655696580000|2022-06-20 03:43:00|99681.3|99555.3|99636.7|99586.7|99681.3|99594.5|99635.8|99555.3|24
1655696590000|2022-06-20 03:43:10|99637.4|99587.4|99691|99552.9|99692.6|99590|99635.5|99547.2|26
1655696600000|2022-06-20 03:43:20|99645.9|99595.9|99683.5|99552.6|99702.7|99595.9|99639.3|99538.1|33
1655696610000|2022-06-20 03:43:30|99687.2|99548.8|99682.8|99549.9|99687.9|99592|99635.1|99539.5|28
1655696620000|2022-06-20 03:43:40|99640.8|99590.8|99644.8|99594.8|99689.5|99594.8|99640.8|99554.2|26
1655696630000|2022-06-20 03:43:50|99644.7|99594.7|99641.7|99591.7|99645.1|99595.1|99637.6|99587.6|23
1655696640000|2022-06-20 03:44:00|99641.4|99591.4|99694.7|99551.6|99698.4|99596.7|99641|99549.7|29
1655696650000|2022-06-20 03:44:10|99684.8|99558.5|99644.4|99594.4|99691.1|99597|99642.1|99553.1|34
1655696660000|2022-06-20 03:44:20|99643.2|99593.2|99645.5|99595.5|99686.6|99596|99643.2|99554.9|19
1655696670000|2022-06-20 03:44:30|99645.6|99595.6|99684.1|99557.2|99686.4|99595.8|99644.3|99555.9|15
1655696680000|2022-06-20 03:44:40|99645.9|99595.9|99691.5|99558.6|99706.7|99600.2|99645.9|99546.3|30
1655696690000|2022-06-20 03:44:50|99696.2|99557.4|99688.4|99562.7|99697.6|99600.2|99650.2|99552.3|21
1655696700000|2022-06-20 03:45:00|99689.9|99564.1|99647.8|99597.8|99691.5|99598.1|99643.4|99558.6|27
1655696710000|2022-06-20 03:45:10|99648.4|99598.4|99652|99602|99705.6|99602.8|99647.5|99556.9|27
1655696720000|2022-06-20 03:45:20|99653.2|99603.2|99657|99607|99707|99607|99652.6|99558.8|24
1655696730000|2022-06-20 03:45:30|99695.1|99569.7|99663.6|99613.6|99700|99613.6|99653.4|99563|29
1655696740000|2022-06-20 03:45:40|99699.4|99571.9|99695.4|99565.1|99701.3|99611.6|99653|99563.4|41
1655696750000|2022-06-20 03:45:50|99697.4|99563.5|99658.8|99608.8|99697.4|99608.8|99648.7|99563.5|25
1655696760000|2022-06-20 03:46:00|99658.7|99608.7|99713|99558.4|99713.8|99610.7|99647.5|99558.4|35
1655696770000|2022-06-20 03:46:10|99709.4|99561.8|99653.5|99603.5|99713|99605.4|99650.9|99558.4|28
1655696780000|2022-06-20 03:46:20|99653.8|99603.8|99653.1|99603.1|99692.3|99604.1|99651.7|99565.9|21
1655696790000|2022-06-20 03:46:30|99653|99603|99653.7|99603.7|99654.7|99604.7|99653|99603|17
1655696800000|2022-06-20 03:46:40|99653.2|99603.2|99694.8|99567|99696.1|99605.6|99650.4|99564.1|29
1655696810000|2022-06-20 03:46:50|99693.7|99568.4|99699.4|99566.4|99706.3|99607.7|99656.8|99557.4|12
1655696820000|2022-06-20 03:47:00|99696.7|99568.8|99653.2|99603.2|99701.9|99603.2|99651.8|99563.6|10
1655696830000|2022-06-20 03:47:10|99692.3|99566.4|99694.5|99564.1|99694.5|99605.1|99653.7|99564.1|20
1655696840000|2022-06-20 03:47:20|99692.8|99566.9|99655.5|99605.5|99692.8|99606.1|99651.9|99566.9|17
1655696850000|2022-06-20 03:47:30|99654.8|99604.8|99697.9|99571.9|99716|99614|99652.3|99563.2|55
1655696860000|2022-06-20 03:47:40|99660.1|99610.1|99658.2|99608.2|99720.8|99615.2|99650.2|99561.8|39
1655696870000|2022-06-20 03:47:50|99658|99608|99700.3|99570.4|99711.3|99611.3|99655.1|99559.5|35
1655696880000|2022-06-20 03:48:00|99700.4|99606.2|99642.9|99592.9|99706|99611.2|99642.2|99548.8|38
1655696890000|2022-06-20 03:48:10|99642|99592|99644.9|99594.9|99684.1|99594.9|99631.3|99553.8|49
1655696900000|2022-06-20 03:48:20|99644.1|99594.1|99676.9|99551|99686.6|99595.5|99639.3|99551|28
1655696910000|2022-06-20 03:48:30|99676.8|99551.6|99633.4|99583.4|99679.7|99584.1|99627|99540.3|32
1655696920000|2022-06-20 03:48:40|99632.7|99582.7|99630.8|99580.8|99635.7|99585.7|99630|99580|29
1655696930000|2022-06-20 03:48:50|99631.4|99581.4|99669.3|99537.8|99669.3|99581.7|99620.1|99537.8|37
1655696940000|2022-06-20 03:49:00|99674.3|99532.8|99616.8|99566.8|99674.3|99578.8|99616.7|99532.8|46
1655696950000|2022-06-20 03:49:10|99616.7|99566.7|99618.1|99568.1|99618.8|99568.8|99616.7|99566.7|13
1655696960000|2022-06-20 03:49:20|99619.3|99569.3|99617.1|99567.1|99619.5|99569.5|99616.4|99566.4|13
1655696970000|2022-06-20 03:49:30|99616.5|99566.5|99620.7|99570.7|99623.2|99573.2|99615.4|99565.4|27
1655696980000|2022-06-20 03:49:40|99619.8|99569.8|99618.8|99568.8|99656.4|99570.9|99614.7|99530.5|34
1655696990000|2022-06-20 03:49:50|99619.2|99569.2|99617.4|99567.4|99658.7|99569.8|99612.5|99529.9|24
1655697000000|2022-06-20 03:50:00|99617.1|99567.1|99616.7|99566.7|99622.9|99572.9|99616.7|99566.7|25
1655697010000|2022-06-20 03:50:10|99616.3|99566.3|99618.9|99568.9|99620|99570|99616.3|99566.3|25
1655697020000|2022-06-20 03:50:20|99657.5|99530.4|99607.7|99557.7|99658.1|99569.6|99606.5|99522.4|53
1655697030000|2022-06-20 03:50:30|99608.1|99558.1|99611.4|99561.4|99611.4|99561.4|99607.5|99557.5|23
1655697040000|2022-06-20 03:50:40|99611|99561|99611.9|99561.9|99612.4|99562.4|99609.6|99559.6|23
1655697050000|2022-06-20 03:50:50|99611.7|99561.7|99619|99569|99668.6|99570.5|99611.5|99524.8|31
1655697060000|2022-06-20 03:51:00|99618.6|99568.6|99620.2|99570.2|99625.2|99575.2|99618.6|99568.6|29
1655697070000|2022-06-20 03:51:10|99620|99570|99617.6|99567.6|99621.1|99571.1|99616.9|99566.9|27
1655697080000|2022-06-20 03:51:20|99617.5|99567.5|99617.6|99567.6|99619.6|99569.6|99616.3|99566.3|25
1655697090000|2022-06-20 03:51:30|99617.9|99567.9|99616.6|99566.6|99618.2|99568.2|99614.4|99564.4|17
1655697100000|2022-06-20 03:51:40|99616.1|99566.1|99610.5|99560.5|99660.6|99571.6|99609.1|99533.9|37
1655697110000|2022-06-20 03:51:50|99610|99560|99614.7|99564.7|99614.7|99564.7|99608|99558|25
1655697120000|2022-06-20 03:52:00|99615.2|99565.2|99621.1|99571.1|99670.2|99571.9|99612.1|99527|27
1655697130000|2022-06-20 03:52:10|99663.8|99529.1|99622.9|99572.9|99666.3|99573.1|99620.3|99529.1|20
1655697140000|2022-06-20 03:52:20|99623.3|99573.3|99618.7|99568.7|99666.4|99573.6|99617.6|99530.6|18
1655697150000|2022-06-20 03:52:30|99619.3|99569.3|99620.5|99570.5|99660|99571|99615.1|99533.8|20
1655697160000|2022-06-20 03:52:40|99620.8|99570.8|99613.3|99563.3|99664.3|99570.8|99609.5|99528.3|38
1655697170000|2022-06-20 03:52:50|99616.3|99566.3|99619.7|99569.7|99620.5|99570.5|99615.8|99565.8|32
1655697180000|2022-06-20 03:53:00|99619.1|99569.1|99621|99571|99621.8|99571.8|99617.9|99567.9|24
1655697190000|2022-06-20 03:53:10|99620.9|99570.9|99612.9|99562.9|99620.9|99570.9|99612.9|99562.9|33
1655697200000|2022-06-20 03:53:20|99612.8|99562.8|99607.7|99557.7|99653.4|99565|99605.6|99526.6|37
1655697210000|2022-06-20 03:53:30|99608|99558|99610.4|99560.4|99611.1|99561.1|99607.3|99557.3|32
1655697220000|2022-06-20 03:53:40|99610.8|99560.8|99612.7|99562.7|99613.1|99563.1|99610.8|99560.8|23
1655697230000|2022-06-20 03:53:50|99612|99562|99616.6|99566.6|99658.5|99570.2|99611.7|99526.7|23
1655697240000|2022-06-20 03:54:00|99615.5|99565.5|99658.3|99527|99664.8|99568.6|99614.7|99521.4|35
1655697250000|2022-06-20 03:54:10|99657|99528.1|99617.8|99567.8|99657|99568.6|99617.3|99528.1|15
1655697260000|2022-06-20 03:54:20|99618.1|99568.1|99610.7|99560.7|99618.5|99568.5|99610.7|99560.7|16
1655697270000|2022-06-20 03:54:30|99610.8|99560.8|99612|99562|99612.4|99562.4|99610.7|99560.7|22
1655697280000|2022-06-20 03:54:40|99611.3|99561.3|99610.8|99560.8|99611.6|99561.6|99607.6|99557.6|19
1655697290000|2022-06-20 03:54:50|99610.9|99560.9|99617.6|99567.6|99663.6|99569.9|99609.6|99526.9|25
1655697300000|2022-06-20 03:55:00|99617|99567|99661.8|99529.1|99661.8|99571.1|99614.6|99529.1|37
1655697310000|2022-06-20 03:55:10|99620|99570|99610.9|99560.9|99660.4|99570|99606.7|99520.5|43
1655697320000|2022-06-20 03:55:20|99609.9|99559.9|99610.9|99560.9|99658|99564.6|99608.6|99521.5|30
1655697330000|2022-06-20 03:55:30|99610.7|99560.7|99605.2|99555.2|99611.9|99561.9|99605.2|99555.2|25
1655697340000|2022-06-20 03:55:40|99606.3|99556.3|99605.1|99555.1|99608.4|99558.4|99604.6|99554.6|34
1655697350000|2022-06-20 03:55:50|99605.3|99555.3|99609|99559|99610.6|99560.6|99605.1|99555.1|29
1655697360000|2022-06-20 03:56:00|99610|99560|99609.6|99559.6|99612|99562|99607.3|99557.3|51
1655697370000|2022-06-20 03:56:10|99609.9|99559.9|99616.9|99566.9|99617.1|99567.1|99609.6|99559.6|45
1655697380000|2022-06-20 03:56:20|99617.8|99567.8|99616.2|99566.2|99619.8|99569.8|99612.4|99562.4|39
1655697390000|2022-06-20 03:56:30|99615.6|99565.6|99611.9|99561.9|99615.6|99565.6|99610.9|99560.9|26
1655697400000|2022-06-20 03:56:40|99611.8|99561.8|99607.4|99557.4|99613.3|99563.3|99606.7|99556.7|35
1655697410000|2022-06-20 03:56:50|99607|99557|99609.2|99559.2|99609.2|99559.2|99606.5|99556.5|25
1655697420000|2022-06-20 03:57:00|99609.5|99559.5|99607|99557|99610.4|99560.4|99605.3|99555.3|43
1655697430000|2022-06-20 03:57:10|99606.8|99556.8|99601.4|99551.4|99606.8|99556.8|99599.2|99549.2|45
1655697440000|2022-06-20 03:57:20|99601|99551|99602.3|99552.3|99603.3|99553.3|99600.4|99550.4|39
1655697450000|2022-06-20 03:57:30|99602|99552|99599.2|99549.2|99602.9|99552.9|99599.2|99549.2|41
1655697460000|2022-06-20 03:57:40|99599.3|99549.3|99601|99551|99602.6|99552.6|99598.1|99548.1|44
1655697470000|2022-06-20 03:57:50|99600.7|99550.7|99602.6|99552.6|99602.6|99552.6|99597.5|99547.5|24
1655697480000|2022-06-20 03:58:00|99602.2|99552.2|99606.5|99556.5|99606.6|99556.6|99602.2|99552.2|23
1655697490000|2022-06-20 03:58:10|99606.1|99556.1|99622|99572|99622|99572|99606.1|99556.1|45
1655697500000|2022-06-20 03:58:20|99621.7|99571.7|99619.1|99569.1|99622.5|99572.5|99618.7|99568.7|17
1655697510000|2022-06-20 03:58:30|99619.2|99569.2|99620.9|99570.9|99622|99572|99618.6|99568.6|26
1655697520000|2022-06-20 03:58:40|99621|99571|99620.8|99570.8|99662.5|99572.3|99620|99532.5|24
1655697530000|2022-06-20 03:58:50|99621.1|99571.1|99618.6|99568.6|99659|99571.2|99617.5|99532.6|13
1655697540000|2022-06-20 03:59:00|99618.5|99568.5|99616.7|99566.7|99661.5|99573.2|99614.9|99525.2|31
1655697550000|2022-06-20 03:59:10|99617.1|99567.1|99611.3|99561.3|99617.2|99567.2|99611.1|99561.1|42
1655697560000|2022-06-20 03:59:20|99611.1|99561.1|99606.4|99556.4|99612.2|99562.2|99604|99554|38
1655697570000|2022-06-20 03:59:30|99606.7|99556.7|99606.3|99556.3|99606.7|99556.7|99605.2|99555.2|24
1655697580000|2022-06-20 03:59:40|99606.4|99556.4|99606.4|99556.4|99606.8|99556.8|99605.7|99555.7|14
1655697590000|2022-06-20 03:59:50|99606.6|99556.6|99606|99556|99649.9|99558|99605|99515.4|22
1655697600000|2022-06-20 04:00:00|99605.5|99555.5|99612.6|99562.6|99660.8|99563.5|99602.4|99516.4|36
1655697610000|2022-06-20 04:00:10|99612.4|99562.4|99621|99571|99657.5|99571|99611.3|99524.6|28
1655697620000|2022-06-20 04:00:20|99620.5|99570.5|99620.7|99570.7|99623.2|99573.2|99619.7|99569.7|34
1655697630000|2022-06-20 04:00:30|99620.5|99570.5|99623.4|99573.4|99624.3|99574.3|99620.5|99570.5|29
1655697640000|2022-06-20 04:00:40|99623.3|99573.3|99621.9|99571.9|99625.1|99575.1|99621|99571|27
1655697650000|2022-06-20 04:00:50|99621.6|99571.6|99614|99564|99660.1|99571.9|99614|99524.5|36
1655697660000|2022-06-20 04:01:00|99611.5|99561.5|99619.4|99569.4|99619.9|99569.9|99611.3|99561.3|30
1655697670000|2022-06-20 04:01:10|99619.6|99569.6|99617.5|99567.5|99619.9|99569.9|99615.7|99565.7|29
1655697680000|2022-06-20 04:01:20|99618|99568|99624.7|99574.7|99625.1|99575.1|99616.6|99566.6|25
1655697690000|2022-06-20 04:01:30|99668.8|99533|99630.1|99580.1|99674.9|99582.7|99623.9|99530.6|43
1655697700000|2022-06-20 04:01:40|99630.3|99580.3|99631.7|99581.7|99632|99582|99629.2|99579.2|21
1655697710000|2022-06-20 04:01:50|99632|99582|99630.6|99580.6|99632.2|99582.2|99629.3|99579.3|11
1655697720000|2022-06-20 04:02:00|99629.8|99579.8|99663.7|99535.2|99667|99581|99621.9|99535.2|45
1655697730000|2022-06-20 04:02:10|99664.3|99535.8|99621.2|99571.2|99664.3|99573.7|99620.1|99535.8|29
1655697740000|2022-06-20 04:02:20|99621.4|99571.4|99624.1|99574.1|99625.2|99575.2|99621.4|99571.4|32
1655697750000|2022-06-20 04:02:30|99624|99574|99630.9|99580.9|99633.7|99583.7|99624|99574|36
1655697760000|2022-06-20 04:02:40|99630.8|99580.8|99633.4|99583.4|99636.8|99586.8|99630.8|99580.8|40
1655697770000|2022-06-20 04:02:50|99633.8|99583.8|99632.8|99582.8|99634.2|99584.2|99631.8|99581.8|23
1655697780000|2022-06-20 04:03:00|99633.5|99583.5|99636.1|99586.1|99636.9|99586.9|99632.9|99582.9|31
1655697790000|2022-06-20 04:03:10|99635.5|99585.5|99632.1|99582.1|99635.7|99585.7|99632.1|99582.1|29
1655697800000|2022-06-20 04:03:20|99632.5|99582.5|99636|99586|99637.3|99587.3|99632.5|99582.5|39
1655697810000|2022-06-20 04:03:30|99635.7|99585.7|99641.6|99591.6|99684|99592.3|99635.5|99552.7|37
1655697820000|2022-06-20 04:03:40|99644.2|99594.2|99650.5|99600.5|99693.8|99604.8|99642.9|99565.1|60
1655697830000|2022-06-20 04:03:50|99649.8|99599.8|99649.5|99599.5|99651.8|99601.8|99649.4|99599.4|32
1655697840000|2022-06-20 04:04:00|99649.4|99599.4|99654.5|99604.5|99654.5|99604.5|99649.4|99599.4|26
1655697850000|2022-06-20 04:04:10|99654.7|99604.7|99655.5|99605.5|99656.6|99606.6|99654.3|99604.3|19
1655697860000|2022-06-20 04:04:20|99655.4|99605.4|99651.4|99601.4|99655.5|99605.5|99651.4|99601.4|16
1655697870000|2022-06-20 04:04:30|99651.1|99601.1|99648.8|99598.8|99652.8|99602.8|99646.8|99596.8|30
1655697880000|2022-06-20 04:04:40|99647.5|99597.5|99645.6|99595.6|99649.1|99599.1|99642.8|99592.8|25
1655697890000|2022-06-20 04:04:50|99644.9|99594.9|99649.9|99599.9|99650.7|99600.7|99644.9|99594.9|22
1655697900000|2022-06-20 04:05:00|99649.8|99599.8|99651.1|99601.1|99651.7|99601.7|99642.3|99592.3|31
1655697910000|2022-06-20 04:05:10|99690.1|99561.7|99647.8|99597.8|99693.4|99601.2|99647.8|99559.6|24
1655697920000|2022-06-20 04:05:20|99647.9|99597.9|99647.8|99597.8|99648.5|99598.5|99643.5|99593.5|24
1655697930000|2022-06-20 04:05:30|99647.4|99597.4|99648.5|99598.5|99650.2|99600.2|99646.6|99596.6|29
1655697940000|2022-06-20 04:05:40|99648.2|99598.2|99648.1|99598.1|99651.5|99601.5|99647.7|99597.7|31
1655697950000|2022-06-20 04:05:50|99647.7|99597.7|99643.1|99593.1|99650.3|99600.3|99643.1|99593.1|29
1655697960000|2022-06-20 04:06:00|99643|99593|99637.8|99587.8|99644.7|99594.7|99637.8|99587.8|34
1655697970000|2022-06-20 04:06:10|99637.6|99587.6|99632.9|99582.9|99675.7|99588.1|99632.9|99548.4|47
1655697980000|2022-06-20 04:06:20|99632.6|99582.6|99633.4|99583.4|99634.3|99584.3|99632.1|99582.1|49
1655697990000|2022-06-20 04:06:30|99633.2|99583.2|99624.8|99574.8|99633.5|99583.5|99622.1|99572.1|44
1655698000000|2022-06-20 04:06:40|99624.5|99574.5|99629.6|99579.6|99629.7|99579.7|99624.5|99574.5|27
1655698010000|2022-06-20 04:06:50|99631|99581|99633.4|99583.4|99677.4|99584.9|99630.2|99541.7|41
1655698020000|2022-06-20 04:07:00|99673.2|99544.1|99627.1|99577.1|99674.5|99584.4|99626.7|99544.1|27
1655698030000|2022-06-20 04:07:10|99628.3|99578.3|99628.4|99578.4|99629|99579|99627.7|99577.7|32
1655698040000|2022-06-20 04:07:20|99628.3|99578.3|99631|99581|99632.2|99582.2|99627.5|99577.5|28
1655698050000|2022-06-20 04:07:30|99630.8|99580.8|99629.9|99579.9|99670.7|99581.5|99625.8|99538.9|29
1655698060000|2022-06-20 04:07:40|99628.8|99578.8|99627.8|99577.8|99629.6|99579.6|99627.7|99577.7|24
1655698070000|2022-06-20 04:07:50|99627.9|99577.9|99629|99579|99629.2|99579.2|99625.4|99575.4|18
1655698080000|2022-06-20 04:08:00|99628.2|99578.2|99627.8|99577.8|99629.1|99579.1|99627.5|99577.5|20
1655698090000|2022-06-20 04:08:10|99628.1|99578.1|99622.1|99572.1|99668.3|99578.1|99621|99537.5|26
1655698100000|2022-06-20 04:08:20|99623.2|99573.2|99627.5|99577.5|99670.2|99577.6|99621.5|99534.3|40
1655698110000|2022-06-20 04:08:30|99670|99536.3|99627.9|99577.9|99670|99578|99625.5|99536.3|24
1655698120000|2022-06-20 04:08:40|99627|99577|99627.6|99577.6|99629.1|99579.1|99625.4|99575.4|44
1655698130000|2022-06-20 04:08:50|99627.2|99577.2|99630.9|99580.9|99632.2|99582.2|99627.1|99577.1|48
1655698140000|2022-06-20 04:09:00|99631|99581|99630.3|99580.3|99631.2|99581.2|99629.4|99579.4|28
1655698150000|2022-06-20 04:09:10|99630.4|99580.4|99632.3|99582.3|99632.3|99582.3|99625.6|99575.6|25
1655698160000|2022-06-20 04:09:20|99631.9|99581.9|99632.1|99582.1|99632.4|99582.4|99630.6|99580.6|29
1655698170000|2022-06-20 04:09:30|99631.6|99581.6|99630.4|99580.4|99633.7|99583.7|99630.3|99580.3|32
1655698180000|2022-06-20 04:09:40|99630.6|99580.6|99631.7|99581.7|99631.9|99581.9|99630.6|99580.6|31
1655698190000|2022-06-20 04:09:50|99631.3|99581.3|99630.5|99580.5|99670.9|99582.2|99630.5|99543.7|15
1655698200000|2022-06-20 04:10:00|99630.1|99580.1|99631.4|99581.4|99631.4|99581.4|99630.1|99580.1|14
1655698210000|2022-06-20 04:10:10|99631.1|99581.1|99625.5|99575.5|99631.4|99581.4|99625.2|99575.2|24
1655698220000|2022-06-20 04:10:20|99625.4|99575.4|99627.5|99577.5|99627.5|99577.5|99625.1|99575.1|17
1655698230000|2022-06-20 04:10:30|99627.6|99577.6|99628.4|99578.4|99666|99578.4|99625.1|99539|19
1655698240000|2022-06-20 04:10:40|99628.3|99578.3|99627.7|99577.7|99669.5|99581.7|99627.7|99543.2|37
1655698250000|2022-06-20 04:10:50|99628.2|99578.2|99633.1|99583.1|99668.9|99583.1|99627.7|99539.3|27
1655698260000|2022-06-20 04:11:00|99633.2|99583.2|99627.5|99577.5|99675.2|99584.5|99625.9|99531.6|34
1655698270000|2022-06-20 04:11:10|99628|99578|99630.4|99580.4|99665.6|99580.4|99625.4|99540.3|30
1655698280000|2022-06-20 04:11:20|99630.3|99580.3|99627.5|99577.5|99630.3|99580.3|99625.5|99575.5|23
1655698290000|2022-06-20 04:11:30|99627.4|99577.4|99633.7|99583.7|99634.1|99584.1|99627.4|99577.4|23
1655698300000|2022-06-20 04:11:40|99633.8|99583.8|99633|99583|99674.2|99585.3|99631|99544.4|37
1655698310000|2022-06-20 04:11:50|99633.6|99583.6|99633.1|99583.1|99635.3|99585.3|99633.1|99583.1|24
1655698320000|2022-06-20 04:12:00|99633.4|99583.4|99635|99585|99635.9|99585.9|99632.9|99582.9|24
1655698330000|2022-06-20 04:12:10|99634.9|99584.9|99676.3|99542.6|99676.3|99586.8|99632.3|99542.6|29
1655698340000|2022-06-20 04:12:20|99675.6|99541.9|99635.8|99585.8|99676.3|99586.3|99632.3|99541.9|22
1655698350000|2022-06-20 04:12:30|99636.1|99586.1|99635.5|99585.5|99676.7|99589.1|99633.5|99551|37
1655698360000|2022-06-20 04:12:40|99635.4|99585.4|99639.7|99589.7|99640.3|99590.3|99635.3|99585.3|31
1655698370000|2022-06-20 04:12:50|99640.1|99590.1|99652.7|99602.7|99683.3|99605|99635.6|99557.1|60
1655698380000|2022-06-20 04:13:00|99651.3|99601.3|99655.2|99605.2|99690.7|99607|99650.3|99564.9|45
1655698390000|2022-06-20 04:13:10|99649.6|99599.6|99656|99606|99656.4|99606.4|99649.6|99599.6|16
1655698400000|2022-06-20 04:13:20|99656.1|99606.1|99703|99559|99707|99610.2|99648.1|99558.2|22
1655698410000|2022-06-20 04:13:30|99699.4|99562.3|99655.1|99605.1|99702.2|99606.5|99654.8|99558.2|19
1655698420000|2022-06-20 04:13:40|99657.6|99607.6|99652.2|99602.2|99657.6|99607.6|99652.2|99602.2|16
1655698430000|2022-06-20 04:13:50|99653.5|99603.5|99662.9|99612.9|99663|99613|99653.5|99603.5|36
1655698440000|2022-06-20 04:14:00|99663.7|99613.7|99672.6|99622.6|99675.1|99625.1|99659.9|99609.9|58
1655698450000|2022-06-20 04:14:10|99674.1|99624.1|99668.3|99618.3|99712.3|99625.5|99665.5|99587.1|54
1655698460000|2022-06-20 04:14:20|99667.5|99617.5|99670|99620|99717|99627.6|99664.7|99584|68
1655698470000|2022-06-20 04:14:30|99670.5|99620.5|99662.5|99612.5|99673.1|99623.1|99661|99611|56
1655698480000|2022-06-20 04:14:40|99662.7|99612.7|99670.8|99620.8|99673.7|99623.7|99658.5|99608.5|66
1655698490000|2022-06-20 04:14:50|99675|99625|99678.8|99628.8|99720.4|99628.8|99674.6|99584|33
1655698500000|2022-06-20 04:15:00|99678.2|99628.2|99677.4|99627.4|99678.7|99628.7|99675.8|99625.8|28
1655698510000|2022-06-20 04:15:10|99677.3|99627.3|99682.2|99632.2|99728.6|99635.2|99673.8|99591.2|22
1655698520000|2022-06-20 04:15:20|99680.3|99630.3|99670.6|99620.6|99717.1|99631.1|99668.7|99580.7|50
1655698530000|2022-06-20 04:15:30|99671.5|99621.5|99670.2|99620.2|99671.5|99621.5|99669.8|99619.8|22
1655698540000|2022-06-20 04:15:40|99670.1|99620.1|99666.9|99616.9|99670.3|99620.3|99666.2|99616.2|21
1655698550000|2022-06-20 04:15:50|99666.7|99616.7|99660.4|99610.4|99703.9|99617.2|99653.9|99567.3|40
1655698560000|2022-06-20 04:16:00|99660.2|99610.2|99655.6|99605.6|99660.4|99610.4|99655.6|99605.6|28
1655698570000|2022-06-20 04:16:10|99656.3|99606.3|99655.8|99605.8|99657.6|99607.6|99654.4|99604.4|31
1655698580000|2022-06-20 04:16:20|99656.5|99606.5|99661.1|99611.1|99707.6|99612|99656.5|99564.6|33
1655698590000|2022-06-20 04:16:30|99703|99572.4|99660.3|99610.3|99705.4|99612.1|99657.1|99568.7|42
1655698600000|2022-06-20 04:16:40|99661.4|99611.4|99660.2|99610.2|99706|99612.2|99656|99570|41
1655698610000|2022-06-20 04:16:50|99660.1|99610.1|99662.6|99612.6|99662.6|99612.6|99650.5|99600.5|51
1655698620000|2022-06-20 04:17:00|99662.7|99612.7|99661.1|99611.1|99707.7|99612.7|99659.6|99568.8|25
1655698630000|2022-06-20 04:17:10|99661.5|99611.5|99659.6|99609.6|99662.5|99612.5|99659.6|99609.6|15
1655698640000|2022-06-20 04:17:20|99660.5|99610.5|99662.4|99612.4|99663.3|99613.3|99658.3|99608.3|39
1655698650000|2022-06-20 04:17:30|99662.6|99612.6|99669.4|99619.4|99710.6|99619.7|99662.6|99566.4|27
1655698660000|2022-06-20 04:17:40|99668.3|99618.3|99667.7|99617.7|99722.1|99619.8|99666.1|99571.8|29
1655698670000|2022-06-20 04:17:50|99667.4|99617.4|99665.9|99615.9|99667.4|99617.4|99664.8|99614.8|18
1655698680000|2022-06-20 04:18:00|99666|99616|99665.1|99615.1|99705.8|99617.2|99662.9|99575.5|21
1655698690000|2022-06-20 04:18:10|99665|99615|99664.7|99614.7|99702.9|99615.8|99664.4|99577.9|18
1655698700000|2022-06-20 04:18:20|99665.4|99615.4|99661.7|99611.7|99665.4|99615.4|99658.7|99608.7|28
1655698710000|2022-06-20 04:18:30|99661.6|99611.6|99662.1|99612.1|99706|99612.6|99658.7|99569.4|21
1655698720000|2022-06-20 04:18:40|99662.6|99612.6|99661.7|99611.7|99664.7|99614.7|99660.6|99610.6|16
1655698730000|2022-06-20 04:18:50|99659.8|99609.8|99645|99595|99659.8|99609.8|99640.8|99590.8|48
1655698740000|2022-06-20 04:19:00|99644.4|99594.4|99646.4|99596.4|99646.4|99596.4|99641.2|99591.2|35
1655698750000|2022-06-20 04:19:10|99646.2|99596.2|99644|99594|99646.2|99596.2|99641.2|99591.2|22
1655698760000|2022-06-20 04:19:20|99644.3|99594.3|99642.7|99592.7|99683.1|99594.5|99640.5|99557.2|28
1655698770000|2022-06-20 04:19:30|99642.6|99592.6|99643.5|99593.5|99687.6|99595.8|99640.2|99551.5|41
1655698780000|2022-06-20 04:19:40|99643.1|99593.1|99659.4|99609.4|99659.4|99609.4|99642.5|99592.5|46
1655698790000|2022-06-20 04:19:50|99659.2|99609.2|99659.5|99609.5|99660.7|99610.7|99657.3|99607.3|32
1655698800000|2022-06-20 04:20:00|99659.1|99609.1|99653.1|99603.1|99698.1|99609.1|99648.1|99559.7|44
1655698810000|2022-06-20 04:20:10|99690.9|99565.8|99649.6|99599.6|99690.9|99603.9|99645.6|99565.8|38
1655698820000|2022-06-20 04:20:20|99649.8|99599.8|99644.9|99594.9|99651|99601|99644.6|99594.6|27
1655698830000|2022-06-20 04:20:30|99644.8|99594.8|99638.6|99588.6|99646.3|99596.3|99638.6|99588.6|37
1655698840000|2022-06-20 04:20:40|99638.8|99588.8|99641.1|99591.1|99643.7|99593.7|99638.7|99588.7|28
1655698850000|2022-06-20 04:20:50|99643.1|99593.1|99641.5|99591.5|99643.1|99593.1|99640.9|99590.9|14
1655698860000|2022-06-20 04:21:00|99641.3|99591.3|99634.6|99584.6|99644.9|99594.9|99634.3|99584.3|40
1655698870000|2022-06-20 04:21:10|99635.7|99585.7|99636.3|99586.3|99637.7|99587.7|99635.4|99585.4|23
1655698880000|2022-06-20 04:21:20|99636.7|99586.7|99636.9|99586.9|99637.1|99587.1|99636.3|99586.3|17
1655698890000|2022-06-20 04:21:30|99637.6|99587.6|99633.5|99583.5|99675.7|99588.8|99633.5|99549.6|32
1655698900000|2022-06-20 04:21:40|99634|99584|99637.1|99587.1|99682|99587.4|99631.9|99542.4|41
1655698910000|2022-06-20 04:21:50|99636.4|99586.4|99636.9|99586.9|99637.5|99587.5|99636.4|99586.4|21
1655698920000|2022-06-20 04:22:00|99637|99587|99633.7|99583.7|99637.5|99587.5|99633.2|99583.2|25
1655698930000|2022-06-20 04:22:10|99633.4|99583.4|99672|99541|99672|99583.4|99624.4|99541|23
1655698940000|2022-06-20 04:22:20|99631|99581|99669.4|99541.5|99676.1|99581.9|99630.1|99537.6|20
1655698950000|2022-06-20 04:22:30|99670.5|99539.8|99628.7|99578.7|99670.5|99580.3|99627.7|99539.8|19
1655698960000|2022-06-20 04:22:40|99629|99579|99630.4|99580.4|99630.6|99580.6|99624.8|99574.8|36
1655698970000|2022-06-20 04:22:50|99630|99580|99630.6|99580.6|99676.5|99581.6|99629.9|99538|29
1655698980000|2022-06-20 04:23:00|99630.5|99580.5|99631.9|99581.9|99633.9|99583.9|99627.5|99577.5|18
1655698990000|2022-06-20 04:23:10|99632.1|99582.1|99633.6|99583.6|99634.9|99584.9|99630.5|99580.5|34
1655699000000|2022-06-20 04:23:20|99633.5|99583.5|99635.7|99585.7|99638.9|99588.9|99633.5|99583.5|16
1655699010000|2022-06-20 04:23:30|99636.3|99586.3|99635|99585|99637.9|99587.9|99635|99585|13
1655699020000|2022-06-20 04:23:40|99634.4|99584.4|99637.6|99587.6|99680.6|99588.1|99633.9|99543.8|17
1655699030000|2022-06-20 04:23:50|99638.1|99588.1|99631.9|99581.9|99682.5|99588.1|99626.4|99536|38
1655699040000|2022-06-20 04:24:00|99631.2|99581.2|99638|99588|99678.1|99588.4|99630.4|99543.7|38
1655699050000|2022-06-20 04:24:10|99638.1|99588.1|99636.7|99586.7|99678.3|99589.8|99635.3|99547.9|28
1655699060000|2022-06-20 04:24:20|99636|99586|99637.5|99587.5|99638.2|99588.2|99636|99586|20
1655699070000|2022-06-20 04:24:30|99637.6|99587.6|99650.4|99600.4|99650.6|99600.6|99636.8|99586.8|38
1655699080000|2022-06-20 04:24:40|99650.2|99600.2|99649.3|99599.3|99651|99601|99648.2|99598.2|29
1655699090000|2022-06-20 04:24:50|99649.2|99599.2|99648.1|99598.1|99649.8|99599.8|99646.2|99596.2|26
1655699100000|2022-06-20 04:25:00|99648.5|99598.5|99641.4|99591.4|99686.3|99598.5|99637.6|99556.6|40
1655699110000|2022-06-20 04:25:10|99641.5|99591.5|99641.7|99591.7|99641.8|99591.8|99638.4|99588.4|20
1655699120000|2022-06-20 04:25:20|99644|99594|99640|99590|99644|99594|99639.7|99589.7|20
1655699130000|2022-06-20 04:25:30|99641.3|99591.3|99641.7|99591.7|99641.7|99591.7|99641|99591|13
1655699140000|2022-06-20 04:25:40|99641.4|99591.4|99638.7|99588.7|99641.9|99591.9|99632.8|99582.8|39
1655699150000|2022-06-20 04:25:50|99638.1|99588.1|99640.3|99590.3|99642.6|99592.6|99637.5|99587.5|32
1655699160000|2022-06-20 04:26:00|99640.2|99590.2|99641.7|99591.7|99642.1|99592.1|99639.4|99589.4|20
1655699170000|2022-06-20 04:26:10|99641.6|99591.6|99643.1|99593.1|99644.9|99594.9|99641.3|99591.3|15
1655699180000|2022-06-20 04:26:20|99641.9|99591.9|99640.7|99590.7|99679.9|99592.1|99637.6|99549.8|30
1655699190000|2022-06-20 04:26:30|99640.9|99590.9|99641.7|99591.7|99643.2|99593.2|99640.4|99590.4|17
1655699200000|2022-06-20 04:26:40|99642.2|99592.2|99637.5|99587.5|99681.8|99592.5|99633.3|99538.6|36
1655699210000|2022-06-20 04:26:50|99637.3|99587.3|99633.7|99583.7|99638.1|99588.1|99632|99582|23
1655699220000|2022-06-20 04:27:00|99633.5|99583.5|99627|99577|99667.3|99583.5|99621.5|99534|47
1655699230000|2022-06-20 04:27:10|99627.5|99577.5|99637.6|99587.6|99682.4|99587.7|99627.5|99541.7|34
1655699240000|2022-06-20 04:27:20|99638.5|99588.5|99641.7|99591.7|99643.9|99593.9|99638.2|99588.2|37
1655699250000|2022-06-20 04:27:30|99641.1|99591.1|99640.1|99590.1|99641.5|99591.5|99638.4|99588.4|23
1655699260000|2022-06-20 04:27:40|99640.7|99590.7|99642.1|99592.1|99642.6|99592.6|99640.7|99590.7|18
1655699270000|2022-06-20 04:27:50|99642.5|99592.5|99644.6|99594.6|99681.3|99594.7|99639.9|99554.7|26
1655699280000|2022-06-20 04:28:00|99643.8|99593.8|99644.2|99594.2|99644.9|99594.9|99643.1|99593.1|18
1655699290000|2022-06-20 04:28:10|99644.6|99594.6|99643.5|99593.5|99644.6|99594.6|99640.1|99590.1|31
1655699300000|2022-06-20 04:28:20|99643.6|99593.6|99637.5|99587.5|99644|99594|99636.1|99586.1|29
1655699310000|2022-06-20 04:28:30|99637.3|99587.3|99631.8|99581.8|99637.3|99587.3|99628.2|99578.2|33
1655699320000|2022-06-20 04:28:40|99632|99582|99630.7|99580.7|99635|99585|99630.7|99580.7|22
1655699330000|2022-06-20 04:28:50|99631.2|99581.2|99633.4|99583.4|99633.6|99583.6|99631.1|99581.1|12
1655699340000|2022-06-20 04:29:00|99634.8|99584.8|99624.3|99574.3|99635.8|99585.8|99621.7|99571.7|26
1655699350000|2022-06-20 04:29:10|99627.5|99577.5|99625.2|99575.2|99629.9|99579.9|99624.2|99574.2|33
1655699360000|2022-06-20 04:29:20|99625|99575|99620.3|99570.3|99625.8|99575.8|99617.2|99567.2|40
1655699370000|2022-06-20 04:29:30|99620.2|99570.2|99610|99560|99620.2|99570.2|99609.5|99559.5|34
1655699380000|2022-06-20 04:29:40|99604.3|99554.3|99598.9|99548.9|99604.9|99554.9|99596.9|99546.9|47
1655699390000|2022-06-20 04:29:50|99598.7|99548.7|99612.2|99562.2|99613.5|99563.5|99597|99547|46
1655699400000|2022-06-20 04:30:00|99611.9|99561.9|99617.3|99567.3|99620.1|99570.1|99611.3|99561.3|49
1655699410000|2022-06-20 04:30:10|99617.8|99567.8|99610.7|99560.7|99618|99568|99609.3|99559.3|28
1655699420000|2022-06-20 04:30:20|99610.6|99560.6|99615.9|99565.9|99660.1|99569.6|99607.5|99526.5|40
1655699430000|2022-06-20 04:30:30|99615.8|99565.8|99614.7|99564.7|99665.3|99571.2|99612.4|99531|45
1655699440000|2022-06-20 04:30:40|99615|99565|99613.8|99563.8|99615.7|99565.7|99611.9|99561.9|27
1655699450000|2022-06-20 04:30:50|99613.6|99563.6|99608.5|99558.5|99613.6|99563.6|99606.4|99556.4|33
1655699460000|2022-06-20 04:31:00|99609.4|99559.4|99609.4|99559.4|99614|99564|99607.4|99557.4|36
1655699470000|2022-06-20 04:31:10|99609.3|99559.3|99610.3|99560.3|99610.3|99560.3|99606.4|99556.4|29
1655699480000|2022-06-20 04:31:20|99610.5|99560.5|99615.7|99565.7|99658.1|99567.1|99610.5|99526.8|48
1655699490000|2022-06-20 04:31:30|99616.6|99566.6|99621.6|99571.6|99623.8|99573.8|99616.6|99566.6|39
1655699500000|2022-06-20 04:31:40|99622.1|99572.1|99620.4|99570.4|99623|99573|99618.3|99568.3|36
1655699510000|2022-06-20 04:31:50|99620.9|99570.9|99620.2|99570.2|99621.2|99571.2|99619.6|99569.6|20
1655699520000|2022-06-20 04:32:00|99619|99569|99623.9|99573.9|99665.8|99574.9|99618.9|99534|24
1655699530000|2022-06-20 04:32:10|99624.8|99574.8|99628.5|99578.5|99630.9|99580.9|99624.3|99574.3|26
1655699540000|2022-06-20 04:32:20|99629.8|99579.8|99634.7|99584.7|99634.7|99584.7|99624.3|99574.3|33
1655699550000|2022-06-20 04:32:30|99635.1|99585.1|99633.5|99583.5|99635.1|99585.1|99631.4|99581.4|26
1655699560000|2022-06-20 04:32:40|99633.2|99583.2|99644|99594|99644.7|99594.7|99633.1|99583.1|26
1655699570000|2022-06-20 04:32:50|99646.4|99596.4|99647.1|99597.1|99693.8|99598.8|99643|99555.9|36
1655699580000|2022-06-20 04:33:00|99645|99595|99637.3|99587.3|99645|99595|99637.2|99587.2|23
1655699590000|2022-06-20 04:33:10|99637.8|99587.8|99638.1|99588.1|99639.6|99589.6|99636.5|99586.5|19
1655699600000|2022-06-20 04:33:20|99638.4|99588.4|99636.3|99586.3|99638.8|99588.8|99635.8|99585.8|17
1655699610000|2022-06-20 04:33:30|99635|99585|99634.4|99584.4|99676.5|99585.5|99632.6|99544|24
1655699620000|2022-06-20 04:33:40|99634.9|99584.9|99637.4|99587.4|99637.4|99587.4|99634.8|99584.8|18
1655699630000|2022-06-20 04:33:50|99637.2|99587.2|99633|99583|99637.2|99587.2|99632.3|99582.3|19
1655699640000|2022-06-20 04:34:00|99632.7|99582.7|99635.3|99585.3|99635.3|99585.3|99632.7|99582.7|26
1655699650000|2022-06-20 04:34:10|99635|99585|99637.7|99587.7|99639.9|99589.9|99634.9|99584.9|29
1655699660000|2022-06-20 04:34:20|99634.3|99584.3|99636.5|99586.5|99638.4|99588.4|99634.1|99584.1|28
1655699670000|2022-06-20 04:34:30|99635.6|99585.6|99638|99588|99639.6|99589.6|99635.6|99585.6|26
1655699680000|2022-06-20 04:34:40|99637.7|99587.7|99640|99590|99640.7|99590.7|99637.7|99587.7|10
1655699690000|2022-06-20 04:34:50|99640.5|99590.5|99642.4|99592.4|99642.5|99592.5|99640.1|99590.1|13
1655699700000|2022-06-20 04:35:00|99642|99592|99636.9|99586.9|99696|99592|99634|99533|26
1655699710000|2022-06-20 04:35:10|99637|99587|99637.9|99587.9|99637.9|99587.9|99636.9|99586.9|21
1655699720000|2022-06-20 04:35:20|99637.8|99587.8|99638.1|99588.1|99638.6|99588.6|99637.6|99587.6|20
1655699730000|2022-06-20 04:35:30|99638.3|99588.3|99635.2|99585.2|99638.5|99588.5|99634.1|99584.1|15
1655699740000|2022-06-20 04:35:40|99635.4|99585.4|99636.2|99586.2|99636.2|99586.2|99634.9|99584.9|13
1655699750000|2022-06-20 04:35:50|99637.4|99587.4|99639.3|99589.3|99641.5|99591.5|99636|99586|19
1655699760000|2022-06-20 04:36:00|99639.8|99589.8|99674.7|99543.1|99674.7|99590.2|99630.9|99543.1|29
1655699770000|2022-06-20 04:36:10|99633.1|99583.1|99630.4|99580.4|99680|99583.6|99626.4|99532.4|38
1655699780000|2022-06-20 04:36:20|99629.7|99579.7|99626.7|99576.7|99631.7|99581.7|99625.4|99575.4|18
1655699790000|2022-06-20 04:36:30|99627|99577|99626.1|99576.1|99627.5|99577.5|99625.9|99575.9|23
1655699800000|2022-06-20 04:36:40|99624.8|99574.8|99619.2|99569.2|99625.5|99575.5|99618.7|99568.7|33
1655699810000|2022-06-20 04:36:50|99619.4|99569.4|99614.3|99564.3|99620.3|99570.3|99613.8|99563.8|20
1655699820000|2022-06-20 04:37:00|99614.2|99564.2|99614.6|99564.6|99614.6|99564.6|99611.1|99561.1|26
1655699830000|2022-06-20 04:37:10|99615|99565|99611.9|99561.9|99615.1|99565.1|99610.8|99560.8|19
1655699840000|2022-06-20 04:37:20|99611.8|99561.8|99611.7|99561.7|99611.9|99561.9|99609.4|99559.4|12
1655699850000|2022-06-20 04:37:30|99611.9|99561.9|99611.5|99561.5|99612.7|99562.7|99608.7|99558.7|27
1655699860000|2022-06-20 04:37:40|99611.6|99561.6|99616.3|99566.3|99659.8|99566.7|99611.6|99522.9|19
1655699870000|2022-06-20 04:37:50|99615.8|99565.8|99614|99564|99615.8|99565.8|99613|99563|14
1655699880000|2022-06-20 04:38:00|99614.4|99564.4|99610.3|99560.3|99614.7|99564.7|99609.7|99559.7|20
1655699890000|2022-06-20 04:38:10|99612.5|99562.5|99609.2|99559.2|99652.7|99564.3|99608.6|99521.7|17
1655699900000|2022-06-20 04:38:20|99609.4|99559.4|99609.4|99559.4|99610|99560|99608.7|99558.7|20
1655699910000|2022-06-20 04:38:30|99610.9|99560.9|99611.7|99561.7|99611.7|99561.7|99609.1|99559.1|22
1655699920000|2022-06-20 04:38:40|99611.8|99561.8|99611.9|99561.9|99615.1|99565.1|99610.1|99560.1|27
1655699930000|2022-06-20 04:38:50|99611.7|99561.7|99611|99561|99611.8|99561.8|99610.9|99560.9|12
1655699940000|2022-06-20 04:39:00|99611.6|99561.6|99615.8|99565.8|99617.4|99567.4|99611.6|99561.6|26
1655699950000|2022-06-20 04:39:10|99615.9|99565.9|99617.6|99567.6|99618.3|99568.3|99615.2|99565.2|13
1655699960000|2022-06-20 04:39:20|99617.1|99567.1|99618.2|99568.2|99618.6|99568.6|99616.4|99566.4|16
1655699970000|2022-06-20 04:39:30|99617.8|99567.8|99616|99566|99617.8|99567.8|99615.8|99565.8|21
1655699980000|2022-06-20 04:39:40|99614.4|99564.4|99615.8|99565.8|99617.1|99567.1|99614.3|99564.3|15
1655699990000|2022-06-20 04:39:50|99615.4|99565.4|99616.2|99566.2|99618.2|99568.2|99614.4|99564.4|24
1655700000000|2022-06-20 04:40:00|99617.4|99567.4|99617.8|99567.8|99619.2|99569.2|99615.8|99565.8|24
1655700010000|2022-06-20 04:40:10|99617.6|99567.6|99617.7|99567.7|99617.7|99567.7|99617.5|99567.5|3
1655700020000|2022-06-20 04:40:20|99617.8|99567.8|99624.2|99574.2|99624.4|99574.4|99617.8|99567.8|29
1655700030000|2022-06-20 04:40:30|99625.5|99575.5|99622.8|99572.8|99625.5|99575.5|99622.7|99572.7|10
1655700040000|2022-06-20 04:40:40|99622.7|99572.7|99633.9|99583.9|99634.1|99584.1|99622.6|99572.6|21
1655700050000|2022-06-20 04:40:50|99633.6|99583.6|99632.7|99582.7|99677|99584.5|99625|99540.1|15
1655700060000|2022-06-20 04:41:00|99631.4|99581.4|99630.5|99580.5|99634|99584|99628.3|99578.3|19
1655700070000|2022-06-20 04:41:10|99630.8|99580.8|99678.6|99534.4|99678.6|99582.8|99626.1|99534.4|21
1655700080000|2022-06-20 04:41:20|99631|99581|99630.9|99580.9|99687|99581|99622.4|99525|22
1655700090000|2022-06-20 04:41:30|99630.7|99580.7|99629.9|99579.9|99668.6|99580.7|99629.2|99541.7|14
1655700100000|2022-06-20 04:41:40|99629.5|99579.5|99628.5|99578.5|99630.8|99580.8|99624.4|99574.4|21
1655700110000|2022-06-20 04:41:50|99629.3|99579.3|99637.6|99587.6|99638.1|99588.1|99625.9|99575.9|29
1655700120000|2022-06-20 04:42:00|99638.4|99588.4|99639.5|99589.5|99640.6|99590.6|99633.2|99583.2|36
1655700130000|2022-06-20 04:42:10|99639.3|99589.3|99640.5|99590.5|99641.9|99591.9|99639.3|99589.3|18
1655700140000|2022-06-20 04:42:20|99640.4|99590.4|99639.1|99589.1|99641.2|99591.2|99638.8|99588.8|21
1655700150000|2022-06-20 04:42:30|99639.2|99589.2|99639.3|99589.3|99640.5|99590.5|99639.1|99589.1|15
1655700160000|2022-06-20 04:42:40|99639.1|99589.1|99641.6|99591.6|99642.6|99592.6|99638.6|99588.6|25
1655700170000|2022-06-20 04:42:50|99641.1|99591.1|99640|99590|99643.3|99593.3|99639.5|99589.5|20
1655700180000|2022-06-20 04:43:00|99640.2|99590.2|99639.5|99589.5|99640.9|99590.9|99639.3|99589.3|20
1655700190000|2022-06-20 04:43:10|99639.3|99589.3|99638.8|99588.8|99640|99590|99638.8|99588.8|11
1655700200000|2022-06-20 04:43:20|99639.3|99589.3|99638.8|99588.8|99639.3|99589.3|99637.9|99587.9|16
1655700210000|2022-06-20 04:43:30|99639.1|99589.1|99633.6|99583.6|99679.6|99589.3|99632.7|99543.5|26
1655700220000|2022-06-20 04:43:40|99633.4|99583.4|99632.9|99582.9|99634.4|99584.4|99628.8|99578.8|30
1655700230000|2022-06-20 04:43:50|99632.8|99582.8|99633.9|99583.9|99633.9|99583.9|99632.7|99582.7|16
1655700240000|2022-06-20 04:44:00|99633.5|99583.5|99632.8|99582.8|99634.8|99584.8|99632.7|99582.7|13
1655700250000|2022-06-20 04:44:10|99633.3|99583.3|99632.7|99582.7|99634.1|99584.1|99631.8|99581.8|13
1655700260000|2022-06-20 04:44:20|99672.4|99546.6|99633.1|99583.1|99676.8|99584.4|99633|99542.9|17
1655700270000|2022-06-20 04:44:30|99633.3|99583.3|99626.6|99576.6|99674.7|99583.8|99625.1|99538.1|33
1655700280000|2022-06-20 04:44:40|99626.5|99576.5|99628.4|99578.4|99628.4|99578.4|99626.2|99576.2|18
1655700290000|2022-06-20 04:44:50|99628.1|99578.1|99627.6|99577.6|99628.8|99578.8|99627.6|99577.6|14
1655700300000|2022-06-20 04:45:00|99628.4|99578.4|99630.5|99580.5|99630.5|99580.5|99626.7|99576.7|25
1655700310000|2022-06-20 04:45:10|99630.7|99580.7|99632|99582|99632.4|99582.4|99630.1|99580.1|21
1655700320000|2022-06-20 04:45:20|99632.5|99582.5|99631.7|99581.7|99633.1|99583.1|99630.8|99580.8|21
1655700330000|2022-06-20 04:45:30|99632|99582|99626.8|99576.8|99632|99582|99626.1|99576.1|33
1655700340000|2022-06-20 04:45:40|99626.5|99576.5|99628.1|99578.1|99628.6|99578.6|99626.5|99576.5|14
1655700350000|2022-06-20 04:45:50|99628.5|99578.5|99625.2|99575.2|99628.9|99578.9|99623.7|99573.7|15
1655700360000|2022-06-20 04:46:00|99625.6|99575.6|99624|99574|99626|99576|99622.1|99572.1|20
1655700370000|2022-06-20 04:46:10|99623.8|99573.8|99624.2|99574.2|99624.6|99574.6|99623.8|99573.8|18
1655700380000|2022-06-20 04:46:20|99623.3|99573.3|99617.6|99567.6|99669.1|99573.3|99617.6|99517.6|14
1655700390000|2022-06-20 04:46:30|99616.4|99566.4|99615.1|99565.1|99616.4|99566.4|99614.2|99564.2|28
1655700400000|2022-06-20 04:46:40|99614.5|99564.5|99617.7|99567.7|99618.5|99568.5|99614.4|99564.4|16
1655700410000|2022-06-20 04:46:50|99617.1|99567.1|99617.8|99567.8|99618.1|99568.1|99616.9|99566.9|10
1655700420000|2022-06-20 04:47:00|99617.5|99567.5|99618|99568|99618|99568|99614.4|99564.4|16
1655700430000|2022-06-20 04:47:10|99618.2|99568.2|99618.3|99568.3|99619.6|99569.6|99617.2|99567.2|18
1655700440000|2022-06-20 04:47:20|99614.5|99564.5|99617.5|99567.5|99618|99568|99614.5|99564.5|20
1655700450000|2022-06-20 04:47:30|99616.7|99566.7|99615.5|99565.5|99620.5|99570.5|99613.6|99563.6|23
1655700460000|2022-06-20 04:47:40|99616|99566|99622.6|99572.6|99664.6|99574.3|99615.6|99533.8|22
1655700470000|2022-06-20 04:47:50|99622.4|99572.4|99622.3|99572.3|99622.7|99572.7|99621|99571|19
1655700480000|2022-06-20 04:48:00|99622.6|99572.6|99624.5|99574.5|99625.5|99575.5|99622.5|99572.5|14
1655700490000|2022-06-20 04:48:10|99624.2|99574.2|99630.1|99580.1|99631.3|99581.3|99624.1|99574.1|24
1655700500000|2022-06-20 04:48:20|99631|99581|99629.3|99579.3|99631|99581|99629|99579|16
1655700510000|2022-06-20 04:48:30|99629.2|99579.2|99632.4|99582.4|99672.2|99582.4|99621.1|99527.8|36
1655700520000|2022-06-20 04:48:40|99633.2|99583.2|99630.3|99580.3|99677.8|99584.7|99628.6|99542.5|14
1655700530000|2022-06-20 04:48:50|99631.1|99581.1|99639.1|99589.1|99683.8|99589.5|99630.3|99539.4|32
1655700540000|2022-06-20 04:49:00|99639|99589|99636.2|99586.2|99640.1|99590.1|99634.7|99584.7|28
1655700550000|2022-06-20 04:49:10|99635.9|99585.9|99635.6|99585.6|99638.4|99588.4|99635.4|99585.4|20
1655700560000|2022-06-20 04:49:20|99635.7|99585.7|99636.2|99586.2|99636.2|99586.2|99635.1|99585.1|9
1655700570000|2022-06-20 04:49:30|99636.1|99586.1|99647.1|99597.1|99690.2|99597.1|99636.1|99553.7|30
1655700580000|2022-06-20 04:49:40|99647.7|99597.7|99646.6|99596.6|99647.8|99597.8|99646.2|99596.2|22
1655700590000|2022-06-20 04:49:50|99646.5|99596.5|99646.2|99596.2|99648.6|99598.6|99645.5|99595.5|19
1655700600000|2022-06-20 04:50:00|99646.9|99596.9|99641.7|99591.7|99647.7|99597.7|99640.5|99590.5|26
1655700610000|2022-06-20 04:50:10|99642|99592|99643.7|99593.7|99644.3|99594.3|99640.5|99590.5|15
1655700620000|2022-06-20 04:50:20|99643.8|99593.8|99643.8|99593.8|99643.9|99593.9|99642.9|99592.9|6
1655700630000|2022-06-20 04:50:30|99643.9|99593.9|99642.9|99592.9|99645.4|99595.4|99642.4|99592.4|20
1655700640000|2022-06-20 04:50:40|99642.8|99592.8|99644.1|99594.1|99644.5|99594.5|99642.3|99592.3|14
1655700650000|2022-06-20 04:50:50|99644.5|99594.5|99641.6|99591.6|99644.5|99594.5|99640.6|99590.6|15
1655700660000|2022-06-20 04:51:00|99641.8|99591.8|99642.1|99592.1|99643.5|99593.5|99640.3|99590.3|20
1655700670000|2022-06-20 04:51:10|99641.9|99591.9|99642.6|99592.6|99642.6|99592.6|99639.7|99589.7|13
1655700680000|2022-06-20 04:51:20|99643|99593|99643.8|99593.8|99645.8|99595.8|99642.9|99592.9|18
1655700690000|2022-06-20 04:51:30|99645.8|99595.8|99648|99598|99648.4|99598.4|99641.7|99591.7|28
1655700700000|2022-06-20 04:51:40|99649.7|99599.7|99644.5|99594.5|99649.7|99599.7|99644.5|99594.5|14
1655700710000|2022-06-20 04:51:50|99644.4|99594.4|99644.3|99594.3|99645.2|99595.2|99643.1|99593.1|13
1655700720000|2022-06-20 04:52:00|99643.9|99593.9|99643.4|99593.4|99645.4|99595.4|99642.9|99592.9|23
1655700730000|2022-06-20 04:52:10|99643.7|99593.7|99688.2|99545|99699|99593.7|99639.9|99537|19
1655700740000|2022-06-20 04:52:20|99641.2|99591.2|99639.8|99589.8|99682.3|99592.6|99639|99552.4|14
1655700750000|2022-06-20 04:52:30|99640.2|99590.2|99640.6|99590.6|99641.6|99591.6|99638.3|99588.3|21
1655700760000|2022-06-20 04:52:40|99640.4|99590.4|99640.9|99590.9|99640.9|99590.9|99637.5|99587.5|18
1655700770000|2022-06-20 04:52:50|99641|99591|99643.2|99593.2|99644.1|99594.1|99640.8|99590.8|10
1655700780000|2022-06-20 04:53:00|99643|99593|99647.1|99597.1|99650.7|99600.7|99643|99593|36
1655700790000|2022-06-20 04:53:10|99646.8|99596.8|99648.1|99598.1|99648.1|99598.1|99645.4|99595.4|19
1655700800000|2022-06-20 04:53:20|99647.9|99597.9|99647.7|99597.7|99648.3|99598.3|99646.9|99596.9|11
1655700810000|2022-06-20 04:53:30|99647.4|99597.4|99642.3|99592.3|99648.6|99598.6|99639.3|99589.3|31
1655700820000|2022-06-20 04:53:40|99642.4|99592.4|99644.1|99594.1|99644.1|99594.1|99640.2|99590.2|26
1655700830000|2022-06-20 04:53:50|99643.9|99593.9|99643.4|99593.4|99644.7|99594.7|99642.2|99592.2|18
1655700840000|2022-06-20 04:54:00|99643.7|99593.7|99664.3|99614.3|99697.2|99614.5|99635.9|99554|30
1655700850000|2022-06-20 04:54:10|99663.4|99613.4|99664.9|99614.9|99668|99618|99662.7|99612.7|40
1655700860000|2022-06-20 04:54:20|99665.7|99615.7|99659.5|99609.5|99667.4|99617.4|99658.1|99608.1|31
1655700870000|2022-06-20 04:54:30|99659.4|99609.4|99701.8|99571.8|99701.8|99609.9|99659|99571.8|14
1655700880000|2022-06-20 04:54:40|99661.2|99611.2|99657.6|99607.6|99661.2|99611.2|99654.6|99604.6|24
1655700890000|2022-06-20 04:54:50|99657.1|99607.1|99658.2|99608.2|99658.5|99608.5|99653|99603|25
1655700900000|2022-06-20 04:55:00|99657.6|99607.6|99659.5|99609.5|99659.7|99609.7|99657.6|99607.6|13
1655700910000|2022-06-20 04:55:10|99659.1|99609.1|99657.9|99607.9|99659.1|99609.1|99656.8|99606.8|20
1655700920000|2022-06-20 04:55:20|99657.7|99607.7|99656.5|99606.5|99657.7|99607.7|99655.2|99605.2|19
1655700930000|2022-06-20 04:55:30|99656.7|99606.7|99657.3|99607.3|99659.9|99609.9|99656.2|99606.2|24
1655700940000|2022-06-20 04:55:40|99657.9|99607.9|99662.3|99612.3|99662.3|99612.3|99657.7|99607.7|36
1655700950000|2022-06-20 04:55:50|99662.4|99612.4|99663.3|99613.3|99663.6|99613.6|99661.5|99611.5|10
1655700960000|2022-06-20 04:56:00|99665.8|99615.8|99667.3|99617.3|99668|99618|99665.8|99615.8|21
1655700970000|2022-06-20 04:56:10|99667.7|99617.7|99668.4|99618.4|99668.9|99618.9|99666.2|99616.2|22
1655700980000|2022-06-20 04:56:20|99669.3|99619.3|99668.5|99618.5|99669.7|99619.7|99668.3|99618.3|12
1655700990000|2022-06-20 04:56:30|99669.7|99619.7|99667.6|99617.6|99670.1|99620.1|99666.7|99616.7|20
1655701000000|2022-06-20 04:56:40|99667.4|99617.4|99669.2|99619.2|99669.8|99619.8|99667.4|99617.4|18
1655701010000|2022-06-20 04:56:50|99668.7|99618.7|99667.4|99617.4|99669.2|99619.2|99665.5|99615.5|15
1655701020000|2022-06-20 04:57:00|99667|99617|99668.3|99618.3|99669|99619|99662.1|99612.1|33
1655701030000|2022-06-20 04:57:10|99668.9|99618.9|99668.8|99618.8|99669.4|99619.4|99668|99618|22
1655701040000|2022-06-20 04:57:20|99669.4|99619.4|99668.4|99618.4|99669.4|99619.4|99666.8|99616.8|17
1655701050000|2022-06-20 04:57:30|99668.7|99618.7|99670.4|99620.4|99670.9|99620.9|99668.5|99618.5|15
1655701060000|2022-06-20 04:57:40|99670.2|99620.2|99670.6|99620.6|99671.2|99621.2|99670.1|99620.1|13
1655701070000|2022-06-20 04:57:50|99670.5|99620.5|99667.3|99617.3|99670.7|99620.7|99666.8|99616.8|18
1655701080000|2022-06-20 04:58:00|99667.7|99617.7|99667.7|99617.7|99670.9|99620.9|99667.4|99617.4|21
1655701090000|2022-06-20 04:58:10|99668.8|99618.8|99665.9|99615.9|99668.9|99618.9|99664.4|99614.4|20
1655701100000|2022-06-20 04:58:20|99666.3|99616.3|99669.5|99619.5|99669.5|99619.5|99665.7|99615.7|16
1655701110000|2022-06-20 04:58:30|99668.8|99618.8|99668.6|99618.6|99704.4|99619.2|99665.6|99579.2|15
1655701120000|2022-06-20 04:58:40|99668.4|99618.4|99669.9|99619.9|99670|99620|99668.1|99618.1|20
1655701130000|2022-06-20 04:58:50|99669.5|99619.5|99668.8|99618.8|99669.5|99619.5|99665.7|99615.7|18
1655701140000|2022-06-20 04:59:00|99668.4|99618.4|99666|99616|99668.4|99618.4|99664.8|99614.8|17
1655701150000|2022-06-20 04:59:10|99665.7|99615.7|99666.3|99616.3|99666.5|99616.5|99665.5|99615.5|13
1655701160000|2022-06-20 04:59:20|99667.4|99617.4|99667.3|99617.3|99667.4|99617.4|99665.3|99615.3|13
1655701170000|2022-06-20 04:59:30|99667.2|99617.2|99666.7|99616.7|99710.2|99619.1|99664|99573.5|27
1655701180000|2022-06-20 04:59:40|99666.6|99616.6|99666.7|99616.7|99667.2|99617.2|99666|99616|15
1655701190000|2022-06-20 04:59:50|99666.8|99616.8|99664.6|99614.6|99667.5|99617.5|99664.4|99614.4|13
1655701200000|2022-06-20 05:00:00|99665.1|99615.1|99670.8|99620.8|99670.9|99620.9|99665.1|99615.1|20
1655701210000|2022-06-20 05:00:10|99676.1|99626.1|99671.1|99621.1|99676.1|99626.1|99670.3|99620.3|16
1655701220000|2022-06-20 05:00:20|99671.3|99621.3|99674.2|99624.2|99675.5|99625.5|99671.3|99621.3|33
1655701230000|2022-06-20 05:00:30|99674.4|99624.4|99669.2|99619.2|99674.4|99624.4|99665.1|99615.1|22
1655701240000|2022-06-20 05:00:40|99669.5|99619.5|99671.7|99621.7|99671.7|99621.7|99669.5|99619.5|12
1655701250000|2022-06-20 05:00:50|99672.1|99622.1|99669.1|99619.1|99674.9|99624.9|99665.7|99615.7|18
1655701260000|2022-06-20 05:01:00|99670|99620|99672|99622|99673.1|99623.1|99661.9|99611.9|35
1655701270000|2022-06-20 05:01:10|99673.1|99623.1|99665.9|99615.9|99674.3|99624.3|99664.3|99614.3|49
1655701280000|2022-06-20 05:01:20|99666.6|99616.6|99661.3|99611.3|99668.1|99618.1|99660|99610|39
1655701290000|2022-06-20 05:01:30|99662.3|99612.3|99661.4|99611.4|99666.1|99616.1|99660.6|99610.6|28
1655701300000|2022-06-20 05:01:40|99662.4|99612.4|99664.4|99614.4|99665.3|99615.3|99662.3|99612.3|24
1655701310000|2022-06-20 05:01:50|99664.1|99614.1|99664.3|99614.3|99665.2|99615.2|99659.8|99609.8|19
1655701320000|2022-06-20 05:02:00|99661.2|99611.2|99661.2|99611.2|99664.4|99614.4|99661.2|99611.2|32
1655701330000|2022-06-20 05:02:10|99661.7|99611.7|99661|99611|99664.1|99614.1|99659.8|99609.8|33
1655701340000|2022-06-20 05:02:20|99659.4|99609.4|99660.8|99610.8|99662.5|99612.5|99659.4|99609.4|29
1655701350000|2022-06-20 05:02:30|99660.9|99610.9|99661.2|99611.2|99663|99613|99660.1|99610.1|14
1655701360000|2022-06-20 05:02:40|99662.2|99612.2|99660.8|99610.8|99663.2|99613.2|99660.1|99610.1|16
1655701370000|2022-06-20 05:02:50|99660.7|99610.7|99653.5|99603.5|99662.4|99612.4|99649.8|99599.8|24
1655701380000|2022-06-20 05:03:00|99653.4|99603.4|99656.4|99606.4|99658.5|99608.5|99653.2|99603.2|33
1655701390000|2022-06-20 05:03:10|99656.8|99606.8|99662.3|99612.3|99664.4|99614.4|99656.7|99606.7|26
1655701400000|2022-06-20 05:03:20|99663.1|99613.1|99656.5|99606.5|99663.1|99613.1|99651.9|99601.9|27
1655701410000|2022-06-20 05:03:30|99656.4|99606.4|99648.8|99598.8|99656.4|99606.4|99647.2|99597.2|28
1655701420000|2022-06-20 05:03:40|99649|99599|99643.9|99593.9|99649.5|99599.5|99643.9|99593.9|31
1655701430000|2022-06-20 05:03:50|99644.4|99594.4|99652.7|99602.7|99652.7|99602.7|99642.5|99592.5|27
1655701440000|2022-06-20 05:04:00|99652.3|99602.3|99655.7|99605.7|99655.7|99605.7|99649.9|99599.9|24
1655701450000|2022-06-20 05:04:10|99654.4|99604.4|99637.9|99587.9|99655.8|99605.8|99637.4|99587.4|33
1655701460000|2022-06-20 05:04:20|99637.6|99587.6|99635.1|99585.1|99640.9|99590.9|99632.8|99582.8|38
1655701470000|2022-06-20 05:04:30|99634.4|99584.4|99634.7|99584.7|99636.7|99586.7|99634.1|99584.1|19
1655701480000|2022-06-20 05:04:40|99635.3|99585.3|99639.5|99589.5|99639.5|99589.5|99634.2|99584.2|27
1655701490000|2022-06-20 05:04:50|99639.8|99589.8|99638.5|99588.5|99639.9|99589.9|99636.2|99586.2|17
1655701500000|2022-06-20 05:05:00|99639.2|99589.2|99653|99603|99654.3|99604.3|99639.2|99589.2|54
1655701510000|2022-06-20 05:05:10|99654.2|99604.2|99653.2|99603.2|99654.3|99604.3|99650.5|99600.5|28
1655701520000|2022-06-20 05:05:20|99652.7|99602.7|99648.3|99598.3|99652.7|99602.7|99648.3|99598.3|21
1655701530000|2022-06-20 05:05:30|99648|99598|99645.7|99595.7|99648.6|99598.6|99645.7|99595.7|23
1655701540000|2022-06-20 05:05:40|99646.6|99596.6|99650|99600|99651.6|99601.6|99645.8|99595.8|26
1655701550000|2022-06-20 05:05:50|99649.2|99599.2|99647.4|99597.4|99649.6|99599.6|99646.4|99596.4|18
1655701560000|2022-06-20 05:06:00|99647.3|99597.3|99645.9|99595.9|99647.7|99597.7|99645.7|99595.7|17
1655701570000|2022-06-20 05:06:10|99646.1|99596.1|99647|99597|99647|99597|99644.8|99594.8|12
1655701580000|2022-06-20 05:06:20|99646.4|99596.4|99667.2|99617.2|99667.2|99617.2|99645.5|99595.5|26
1655701590000|2022-06-20 05:06:30|99667|99617|99665.6|99615.6|99668|99618|99659.6|99609.6|49
1655701600000|2022-06-20 05:06:40|99666.2|99616.2|99669.7|99619.7|99671.8|99621.8|99664.2|99614.2|38
1655701610000|2022-06-20 05:06:50|99665.6|99615.6|99657.3|99607.3|99665.6|99615.6|99657.3|99607.3|22
1655701620000|2022-06-20 05:07:00|99658.1|99608.1|99653.4|99603.4|99658.4|99608.4|99649.7|99599.7|30
1655701630000|2022-06-20 05:07:10|99653.6|99603.6|99651.9|99601.9|99654.7|99604.7|99647.7|99597.7|32
1655701640000|2022-06-20 05:07:20|99652.2|99602.2|99651.6|99601.6|99652.9|99602.9|99651.3|99601.3|17
1655701650000|2022-06-20 05:07:30|99651.7|99601.7|99636.3|99586.3|99651.7|99601.7|99636.2|99586.2|40
1655701660000|2022-06-20 05:07:40|99637.1|99587.1|99636.9|99586.9|99639.3|99589.3|99635.9|99585.9|28
1655701670000|2022-06-20 05:07:50|99636.8|99586.8|99636.9|99586.9|99638.8|99588.8|99636.8|99586.8|25
1655701680000|2022-06-20 05:08:00|99636.5|99586.5|99635.5|99585.5|99637.9|99587.9|99633|99583|42
1655701690000|2022-06-20 05:08:10|99635.9|99585.9|99629.4|99579.4|99636.7|99586.7|99629.4|99579.4|35
1655701700000|2022-06-20 05:08:20|99629.5|99579.5|99632.2|99582.2|99632.2|99582.2|99629.5|99579.5|15
1655701710000|2022-06-20 05:08:30|99631.8|99581.8|99635.6|99585.6|99636|99586|99631.8|99581.8|18
1655701720000|2022-06-20 05:08:40|99635.7|99585.7|99634.6|99584.6|99637.7|99587.7|99634|99584|31
1655701730000|2022-06-20 05:08:50|99635.2|99585.2|99636.4|99586.4|99637.9|99587.9|99634|99584|27
1655701740000|2022-06-20 05:09:00|99636.8|99586.8|99637.1|99587.1|99639.4|99589.4|99633.5|99583.5|37
1655701750000|2022-06-20 05:09:10|99636.7|99586.7|99635.1|99585.1|99637.5|99587.5|99634.9|99584.9|18
1655701760000|2022-06-20 05:09:20|99634.7|99584.7|99632.7|99582.7|99636|99586|99632.3|99582.3|29
1655701770000|2022-06-20 05:09:30|99632.2|99582.2|99630.2|99580.2|99632.6|99582.6|99625.9|99575.9|37
1655701780000|2022-06-20 05:09:40|99631.2|99581.2|99635.9|99585.9|99635.9|99585.9|99629.4|99579.4|14
1655701790000|2022-06-20 05:09:50|99632.8|99582.8|99630.7|99580.7|99634.1|99584.1|99630.2|99580.2|15
1655701800000|2022-06-20 05:10:00|99631.6|99581.6|99624.4|99574.4|99634|99584|99622.2|99572.2|35
1655701810000|2022-06-20 05:10:10|99623.8|99573.8|99630.3|99580.3|99630.3|99580.3|99623.8|99573.8|32
1655701820000|2022-06-20 05:10:20|99630.2|99580.2|99636|99586|99637.1|99587.1|99630.2|99580.2|37
1655701830000|2022-06-20 05:10:30|99636.3|99586.3|99633.9|99583.9|99637.2|99587.2|99631.7|99581.7|25
1655701840000|2022-06-20 05:10:40|99634.1|99584.1|99635|99585|99635.9|99585.9|99633.8|99583.8|15
1655701850000|2022-06-20 05:10:50|99635.1|99585.1|99635.4|99585.4|99635.6|99585.6|99634.1|99584.1|18
1655701860000|2022-06-20 05:11:00|99634.9|99584.9|99621.5|99571.5|99638|99588|99621.5|99571.5|47
1655701870000|2022-06-20 05:11:10|99622|99572|99625.9|99575.9|99626.4|99576.4|99621.2|99571.2|30
1655701880000|2022-06-20 05:11:20|99626|99576|99624.6|99574.6|99626|99576|99624.2|99574.2|27
1655701890000|2022-06-20 05:11:30|99624.8|99574.8|99624.4|99574.4|99625.9|99575.9|99623.4|99573.4|21
1655701900000|2022-06-20 05:11:40|99624.9|99574.9|99626.5|99576.5|99627.2|99577.2|99624.5|99574.5|18
1655701910000|2022-06-20 05:11:50|99625.2|99575.2|99624.1|99574.1|99626.1|99576.1|99622.8|99572.8|17
1655701920000|2022-06-20 05:12:00|99624.4|99574.4|99612.2|99562.2|99624.5|99574.5|99607.9|99557.9|49
1655701930000|2022-06-20 05:12:10|99611.2|99561.2|99612.5|99562.5|99613.9|99563.9|99609.5|99559.5|28
1655701940000|2022-06-20 05:12:20|99612.2|99562.2|99610.9|99560.9|99612.8|99562.8|99608.7|99558.7|19
1655701950000|2022-06-20 05:12:30|99610.7|99560.7|99610.2|99560.2|99612.4|99562.4|99610.2|99560.2|15
1655701960000|2022-06-20 05:12:40|99610.9|99560.9|99616.2|99566.2|99616.7|99566.7|99610.9|99560.9|24
1655701970000|2022-06-20 05:12:50|99615.9|99565.9|99614.1|99564.1|99615.9|99565.9|99612.1|99562.1|15
1655701980000|2022-06-20 05:13:00|99614.2|99564.2|99623|99573|99623|99573|99614.2|99564.2|30
1655701990000|2022-06-20 05:13:10|99622.7|99572.7|99622.7|99572.7|99623.6|99573.6|99619.9|99569.9|22
1655702000000|2022-06-20 05:13:20|99622.9|99572.9|99622.6|99572.6|99622.9|99572.9|99620.2|99570.2|21
1655702010000|2022-06-20 05:13:30|99622.3|99572.3|99619.6|99569.6|99622.5|99572.5|99619.1|99569.1|35
1655702020000|2022-06-20 05:13:40|99621.6|99571.6|99621.3|99571.3|99625.5|99575.5|99618.4|99568.4|44
1655702030000|2022-06-20 05:13:50|99622.3|99572.3|99625.5|99575.5|99626.7|99576.7|99620.8|99570.8|27
1655702040000|2022-06-20 05:14:00|99624.9|99574.9|99627.5|99577.5|99631.9|99581.9|99624.4|99574.4|47
1655702050000|2022-06-20 05:14:10|99627.6|99577.6|99621.7|99571.7|99629.6|99579.6|99621.3|99571.3|39
1655702060000|2022-06-20 05:14:20|99621.9|99571.9|99618.3|99568.3|99621.9|99571.9|99616|99566|29
1655702070000|2022-06-20 05:14:30|99618.1|99568.1|99617.2|99567.2|99621.2|99571.2|99616.8|99566.8|37
1655702080000|2022-06-20 05:14:40|99616.9|99566.9|99619.4|99569.4|99620.4|99570.4|99616.5|99566.5|31
1655702090000|2022-06-20 05:14:50|99620|99570|99617.5|99567.5|99620.4|99570.4|99617.4|99567.4|27
1655702100000|2022-06-20 05:15:00|99617.4|99567.4|99619.5|99569.5|99619.8|99569.8|99616.6|99566.6|28
1655702110000|2022-06-20 05:15:10|99619.7|99569.7|99621.5|99571.5|99623.3|99573.3|99619.1|99569.1|38
1655702120000|2022-06-20 05:15:20|99620.4|99570.4|99615|99565|99620.6|99570.6|99613.5|99563.5|37
1655702130000|2022-06-20 05:15:30|99615.2|99565.2|99619.5|99569.5|99621.6|99571.6|99615.2|99565.2|18
1655702140000|2022-06-20 05:15:40|99621.8|99571.8|99620.4|99570.4|99621.8|99571.8|99616.8|99566.8|36
1655702150000|2022-06-20 05:15:50|99620.8|99570.8|99618.1|99568.1|99621.3|99571.3|99618.1|99568.1|23
1655702160000|2022-06-20 05:16:00|99617|99567|99618.4|99568.4|99619|99569|99613.3|99563.3|40
1655702170000|2022-06-20 05:16:10|99619.3|99569.3|99619.9|99569.9|99620.7|99570.7|99615.2|99565.2|32
1655702180000|2022-06-20 05:16:20|99620.1|99570.1|99615.1|99565.1|99620.2|99570.2|99615.1|99565.1|30
1655702190000|2022-06-20 05:16:30|99614.8|99564.8|99610.2|99560.2|99615.9|99565.9|99606.9|99556.9|33
1655702200000|2022-06-20 05:16:40|99610|99560|99608.2|99558.2|99610|99560|99608.2|99558.2|14
1655702210000|2022-06-20 05:16:50|99608.9|99558.9|99609.4|99559.4|99609.8|99559.8|99608.3|99558.3|18
1655702220000|2022-06-20 05:17:00|99609|99559|99608|99558|99611.5|99561.5|99607.7|99557.7|29
1655702230000|2022-06-20 05:17:10|99608.2|99558.2|99609|99559|99612.3|99562.3|99607|99557|42
1655702240000|2022-06-20 05:17:20|99609.6|99559.6|99607.9|99557.9|99610.1|99560.1|99606.5|99556.5|22
1655702250000|2022-06-20 05:17:30|99607.5|99557.5|99612|99562|99612.9|99562.9|99606.9|99556.9|34
1655702260000|2022-06-20 05:17:40|99611.8|99561.8|99612.7|99562.7|99613.5|99563.5|99610|99560|24
1655702270000|2022-06-20 05:17:50|99612.6|99562.6|99611.8|99561.8|99615.6|99565.6|99611.5|99561.5|29
1655702280000|2022-06-20 05:18:00|99611.4|99561.4|99612|99562|99612.9|99562.9|99609.6|99559.6|24
1655702290000|2022-06-20 05:18:10|99611.6|99561.6|99610.7|99560.7|99613.4|99563.4|99610.7|99560.7|29
1655702300000|2022-06-20 05:18:20|99610.6|99560.6|99624.1|99574.1|99627.4|99577.4|99610.6|99560.6|34
1655702310000|2022-06-20 05:18:30|99622.3|99572.3|99629.6|99579.6|99632.9|99582.9|99622.3|99572.3|33
1655702320000|2022-06-20 05:18:40|99629.1|99579.1|99629.8|99579.8|99631.9|99581.9|99629.1|99579.1|11
1655702330000|2022-06-20 05:18:50|99630.1|99580.1|99630.9|99580.9|99631.3|99581.3|99628.9|99578.9|15
1655702340000|2022-06-20 05:19:00|99630.4|99580.4|99629.9|99579.9|99634.1|99584.1|99628.7|99578.7|28
1655702350000|2022-06-20 05:19:10|99630.5|99580.5|99628.7|99578.7|99632.7|99582.7|99626.3|99576.3|21
1655702360000|2022-06-20 05:19:20|99628.3|99578.3|99631|99581|99631|99581|99628.3|99578.3|11
1655702370000|2022-06-20 05:19:30|99629.4|99579.4|99632.8|99582.8|99633.9|99583.9|99628|99578|15
1655702380000|2022-06-20 05:19:40|99633.1|99583.1|99632.8|99582.8|99633.9|99583.9|99631.3|99581.3|20
1655702390000|2022-06-20 05:19:50|99631.9|99581.9|99631|99581|99632.5|99582.5|99628.5|99578.5|21
1655702400000|2022-06-20 05:20:00|99630.9|99580.9|99639.7|99589.7|99641|99591|99630.3|99580.3|37
1655702410000|2022-06-20 05:20:10|99638.7|99588.7|99647.2|99597.2|99648.8|99598.8|99636.7|99586.7|42
1655702420000|2022-06-20 05:20:20|99647.6|99597.6|99652.2|99602.2|99653.5|99603.5|99646.6|99596.6|31
1655702430000|2022-06-20 05:20:30|99651.1|99601.1|99644.9|99594.9|99651.1|99601.1|99644.9|99594.9|23
1655702440000|2022-06-20 05:20:40|99644.2|99594.2|99641.8|99591.8|99645|99595|99639.8|99589.8|32
1655702450000|2022-06-20 05:20:50|99641.7|99591.7|99632.3|99582.3|99641.7|99591.7|99628|99578|45
1655702460000|2022-06-20 05:21:00|99631.6|99581.6|99628.8|99578.8|99632.6|99582.6|99628.8|99578.8|32
1655702470000|2022-06-20 05:21:10|99628.1|99578.1|99629.2|99579.2|99629.2|99579.2|99626.4|99576.4|27
1655702480000|2022-06-20 05:21:20|99628.6|99578.6|99631.4|99581.4|99631.4|99581.4|99627.5|99577.5|26
1655702490000|2022-06-20 05:21:30|99631.5|99581.5|99632.2|99582.2|99635.7|99585.7|99629.4|99579.4|23
1655702500000|2022-06-20 05:21:40|99632.6|99582.6|99630.5|99580.5|99633.5|99583.5|99627.9|99577.9|42
1655702510000|2022-06-20 05:21:50|99630|99580|99631.6|99581.6|99631.9|99581.9|99630|99580|18
1655702520000|2022-06-20 05:22:00|99631.3|99581.3|99626.4|99576.4|99631.3|99581.3|99626|99576|24
1655702530000|2022-06-20 05:22:10|99626.5|99576.5|99630.7|99580.7|99632.2|99582.2|99623.7|99573.7|40
1655702540000|2022-06-20 05:22:20|99630.9|99580.9|99629.8|99579.8|99635.5|99585.5|99629.8|99579.8|38
1655702550000|2022-06-20 05:22:30|99629.7|99579.7|99640|99590|99644.4|99594.4|99629.5|99579.5|41
1655702560000|2022-06-20 05:22:40|99641.5|99591.5|99640|99590|99641.5|99591.5|99637.5|99587.5|23
1655702570000|2022-06-20 05:22:50|99639.7|99589.7|99639.8|99589.8|99640.9|99590.9|99638.2|99588.2|25
1655702580000|2022-06-20 05:23:00|99639.7|99589.7|99638.1|99588.1|99641.5|99591.5|99637.8|99587.8|27
1655702590000|2022-06-20 05:23:10|99639|99589|99641.2|99591.2|99641.2|99591.2|99636.4|99586.4|19
1655702600000|2022-06-20 05:23:20|99640.7|99590.7|99642.3|99592.3|99643.3|99593.3|99637.4|99587.4|33
1655702610000|2022-06-20 05:23:30|99642.9|99592.9|99652|99602|99652.4|99602.4|99642|99592|33
1655702620000|2022-06-20 05:23:40|99651.2|99601.2|99651.1|99601.1|99651.9|99601.9|99650.7|99600.7|17
1655702630000|2022-06-20 05:23:50|99650.9|99600.9|99655.7|99605.7|99656.8|99606.8|99649.4|99599.4|29
1655702640000|2022-06-20 05:24:00|99653.3|99603.3|99655.6|99605.6|99657.2|99607.2|99650.8|99600.8|39
1655702650000|2022-06-20 05:24:10|99654.9|99604.9|99657.8|99607.8|99657.8|99607.8|99653.3|99603.3|29
1655702660000|2022-06-20 05:24:20|99657.5|99607.5|99654|99604|99657.5|99607.5|99653.5|99603.5|19
1655702670000|2022-06-20 05:24:30|99653.8|99603.8|99658.5|99608.5|99658.5|99608.5|99652.2|99602.2|25
1655702680000|2022-06-20 05:24:40|99658.7|99608.7|99657.3|99607.3|99658.7|99608.7|99654.4|99604.4|25
1655702690000|2022-06-20 05:24:50|99657|99607|99656.2|99606.2|99657.1|99607.1|99656|99606|16
1655702700000|2022-06-20 05:25:00|99656|99606|99652.1|99602.1|99657.4|99607.4|99650.1|99600.1|29
1655702710000|2022-06-20 05:25:10|99651.7|99601.7|99655.3|99605.3|99656.6|99606.6|99650.8|99600.8|28
1655702720000|2022-06-20 05:25:20|99655.1|99605.1|99656.9|99606.9|99658.2|99608.2|99653.6|99603.6|24
1655702730000|2022-06-20 05:25:30|99657|99607|99652.2|99602.2|99657.5|99607.5|99651.8|99601.8|29
1655702740000|2022-06-20 05:25:40|99651.6|99601.6|99656.2|99606.2|99656.2|99606.2|99649.8|99599.8|26
1655702750000|2022-06-20 05:25:50|99655.8|99605.8|99651.7|99601.7|99659.5|99609.5|99650|99600|29
1655702760000|2022-06-20 05:26:00|99652|99602|99658.2|99608.2|99658.2|99608.2|99651.8|99601.8|27
1655702770000|2022-06-20 05:26:10|99657.2|99607.2|99655|99605|99658.3|99608.3|99655|99605|11
1655702780000|2022-06-20 05:26:20|99655.3|99605.3|99658.5|99608.5|99659.9|99609.9|99654.2|99604.2|24
1655702790000|2022-06-20 05:26:30|99658.3|99608.3|99661.5|99611.5|99661.5|99611.5|99657.6|99607.6|18
1655702800000|2022-06-20 05:26:40|99660.8|99610.8|99659.6|99609.6|99661.5|99611.5|99657.2|99607.2|28
1655702810000|2022-06-20 05:26:50|99655.9|99605.9|99658.9|99608.9|99659.9|99609.9|99655.2|99605.2|19
1655702820000|2022-06-20 05:27:00|99660|99610|99655.6|99605.6|99660.8|99610.8|99654|99604|29
1655702830000|2022-06-20 05:27:10|99655.4|99605.4|99660.5|99610.5|99661.7|99611.7|99652.1|99602.1|46
1655702840000|2022-06-20 05:27:20|99659.7|99609.7|99657.9|99607.9|99662.3|99612.3|99656.2|99606.2|26
1655702850000|2022-06-20 05:27:30|99657|99607|99658.1|99608.1|99660.3|99610.3|99653.5|99603.5|22
1655702860000|2022-06-20 05:27:40|99653.8|99603.8|99660.7|99610.7|99660.7|99610.7|99653.7|99603.7|19
1655702870000|2022-06-20 05:27:50|99661.8|99611.8|99659.1|99609.1|99661.8|99611.8|99657.2|99607.2|26
1655702880000|2022-06-20 05:28:00|99658.3|99608.3|99657.6|99607.6|99659.4|99609.4|99657.4|99607.4|19
1655702890000|2022-06-20 05:28:10|99657.9|99607.9|99662.8|99612.8|99663.3|99613.3|99657.9|99607.9|37
1655702900000|2022-06-20 05:28:20|99662|99612|99662.8|99612.8|99664|99614|99660.5|99610.5|24
1655702910000|2022-06-20 05:28:30|99663.1|99613.1|99658.6|99608.6|99680.3|99630.3|99651.5|99601.5|41
1655702920000|2022-06-20 05:28:40|99659.5|99609.5|99669.6|99619.6|99677.3|99627.3|99659.5|99609.5|35
1655702930000|2022-06-20 05:28:50|99669.4|99619.4|99664.9|99614.9|99670|99620|99660.7|99610.7|45
1655702940000|2022-06-20 05:29:00|99665.4|99615.4|99666.7|99616.7|99667.5|99617.5|99664.1|99614.1|45
1655702950000|2022-06-20 05:29:10|99666.8|99616.8|99663.3|99613.3|99666.8|99616.8|99662.3|99612.3|31
1655702960000|2022-06-20 05:29:20|99663.6|99613.6|99658.7|99608.7|99663.6|99613.6|99656.8|99606.8|25
1655702970000|2022-06-20 05:29:30|99657.3|99607.3|99658.6|99608.6|99660.2|99610.2|99651.5|99601.5|39
1655702980000|2022-06-20 05:29:40|99657.8|99607.8|99663.8|99613.8|99667.2|99617.2|99657.8|99607.8|29
1655702990000|2022-06-20 05:29:50|99662.8|99612.8|99661.4|99611.4|99666.5|99616.5|99661.4|99611.4|27
1655703000000|2022-06-20 05:30:00|99661|99611|99673.4|99623.4|99675.4|99625.4|99661|99611|44
1655703010000|2022-06-20 05:30:10|99674.3|99624.3|99670.1|99620.1|99675.5|99625.5|99670.1|99620.1|34
1655703020000|2022-06-20 05:30:20|99670.2|99620.2|99657.9|99607.9|99670.8|99620.8|99657.9|99607.9|62
1655703030000|2022-06-20 05:30:30|99659.1|99609.1|99655.3|99605.3|99659.5|99609.5|99654.7|99604.7|32
1655703040000|2022-06-20 05:30:40|99655.2|99605.2|99656.5|99606.5|99659.9|99609.9|99653.9|99603.9|40
1655703050000|2022-06-20 05:30:50|99657.2|99607.2|99647.3|99597.3|99657.2|99607.2|99646.1|99596.1|56
1655703060000|2022-06-20 05:31:00|99648.4|99598.4|99641.1|99591.1|99648.4|99598.4|99641.1|99591.1|49
1655703070000|2022-06-20 05:31:10|99642.2|99592.2|99634.1|99584.1|99642.5|99592.5|99627.7|99577.7|43
1655703080000|2022-06-20 05:31:20|99633.9|99583.9|99638.1|99588.1|99639.7|99589.7|99632.3|99582.3|37
1655703090000|2022-06-20 05:31:30|99638.6|99588.6|99629.8|99579.8|99638.8|99588.8|99629.1|99579.1|40
1655703100000|2022-06-20 05:31:40|99630.2|99580.2|99631.5|99581.5|99633.3|99583.3|99629.2|99579.2|43
1655703110000|2022-06-20 05:31:50|99632.4|99582.4|99634.6|99584.6|99637.9|99587.9|99626.2|99576.2|54
1655703120000|2022-06-20 05:32:00|99633.8|99583.8|99632|99582|99636.9|99586.9|99627.5|99577.5|56
1655703130000|2022-06-20 05:32:10|99630.8|99580.8|99632.1|99582.1|99634.5|99584.5|99630.8|99580.8|31
1655703140000|2022-06-20 05:32:20|99633.2|99583.2|99636.5|99586.5|99638.6|99588.6|99631.2|99581.2|28
1655703150000|2022-06-20 05:32:30|99635.6|99585.6|99630.5|99580.5|99641.1|99591.1|99630.5|99580.5|42
1655703160000|2022-06-20 05:32:40|99631.8|99581.8|99639.6|99589.6|99639.6|99589.6|99629.9|99579.9|49
1655703170000|2022-06-20 05:32:50|99638.5|99588.5|99638.9|99588.9|99648.1|99598.1|99633.2|99583.2|57
1655703180000|2022-06-20 05:33:00|99639.5|99589.5|99640.5|99590.5|99642.2|99592.2|99635.3|99585.3|46
1655703190000|2022-06-20 05:33:10|99640.8|99590.8|99644.2|99594.2|99645|99595|99637.9|99587.9|43
1655703200000|2022-06-20 05:33:20|99644.3|99594.3|99647.1|99597.1|99652.7|99602.7|99643.2|99593.2|54
1655703210000|2022-06-20 05:33:30|99646.1|99596.1|99647.9|99597.9|99648.7|99598.7|99646.1|99596.1|37
1655703220000|2022-06-20 05:33:40|99649.2|99599.2|99676.2|99626.2|99680.6|99630.6|99647.7|99597.7|37
1655703230000|2022-06-20 05:33:50|99673.8|99623.8|99671.3|99621.3|99674|99624|99667.9|99617.9|48
1655703240000|2022-06-20 05:34:00|99670.2|99620.2|99664.7|99614.7|99675.5|99625.5|99662.5|99612.5|56
1655703250000|2022-06-20 05:34:10|99665.2|99615.2|99666.5|99616.5|99666.9|99616.9|99662.2|99612.2|42
1655703260000|2022-06-20 05:34:20|99666.8|99616.8|99675.3|99625.3|99679.5|99629.5|99666.8|99616.8|61
1655703270000|2022-06-20 05:34:30|99674.8|99624.8|99669.7|99619.7|99674.8|99624.8|99668.6|99618.6|41
1655703280000|2022-06-20 05:34:40|99669.3|99619.3|99668.7|99618.7|99670.6|99620.6|99668.6|99618.6|23
1655703290000|2022-06-20 05:34:50|99668.8|99618.8|99670.6|99620.6|99670.6|99620.6|99668.4|99618.4|32
1655703300000|2022-06-20 05:35:00|99670.4|99620.4|99673.1|99623.1|99676.3|99626.3|99669.9|99619.9|49
1655703310000|2022-06-20 05:35:10|99673.4|99623.4|99666.2|99616.2|99673.6|99623.6|99665.6|99615.6|39
1655703320000|2022-06-20 05:35:20|99665.2|99615.2|99668.8|99618.8|99671.9|99621.9|99665.1|99615.1|26
1655703330000|2022-06-20 05:35:30|99668|99618|99665.4|99615.4|99671.2|99621.2|99662.9|99612.9|26
1655703340000|2022-06-20 05:35:40|99666.8|99616.8|99665|99615|99667.2|99617.2|99664|99614|26
1655703350000|2022-06-20 05:35:50|99664.7|99614.7|99666.3|99616.3|99667.6|99617.6|99663.5|99613.5|25
1655703360000|2022-06-20 05:36:00|99666.1|99616.1|99667.3|99617.3|99667.8|99617.8|99664.6|99614.6|33
1655703370000|2022-06-20 05:36:10|99667|99617|99679.2|99629.2|99681.5|99631.5|99666.7|99616.7|33
1655703380000|2022-06-20 05:36:20|99679.6|99629.6|99681.5|99631.5|99681.9|99631.9|99676.5|99626.5|27
1655703390000|2022-06-20 05:36:30|99680.8|99630.8|99687.3|99637.3|99695.6|99645.6|99680.8|99630.8|46
1655703400000|2022-06-20 05:36:40|99688.3|99638.3|99688.2|99638.2|99690|99640|99686.2|99636.2|32
1655703410000|2022-06-20 05:36:50|99690|99640|99684.7|99634.7|99691.5|99641.5|99684.7|99634.7|27
1655703420000|2022-06-20 05:37:00|99686.1|99636.1|99681.9|99631.9|99687.9|99637.9|99680.9|99630.9|30
1655703430000|2022-06-20 05:37:10|99682|99632|99684.3|99634.3|99690.7|99640.7|99681.7|99631.7|35
1655703440000|2022-06-20 05:37:20|99687.1|99637.1|99687.6|99637.6|99692.4|99642.4|99684|99634|50
1655703450000|2022-06-20 05:37:30|99687|99637|99685.7|99635.7|99689.5|99639.5|99682.8|99632.8|44
1655703460000|2022-06-20 05:37:40|99685|99635|99685.8|99635.8|99688.3|99638.3|99683.9|99633.9|47
1655703470000|2022-06-20 05:37:50|99686.7|99636.7|99688.2|99638.2|99690.3|99640.3|99685.7|99635.7|28
1655703480000|2022-06-20 05:38:00|99688|99638|99686.3|99636.3|99692.4|99642.4|99682.6|99632.6|40
1655703490000|2022-06-20 05:38:10|99686.2|99636.2|99688|99638|99688.3|99638.3|99684.6|99634.6|33
1655703500000|2022-06-20 05:38:20|99687.4|99637.4|99692.3|99642.3|99694.5|99644.5|99685.9|99635.9|34
1655703510000|2022-06-20 05:38:30|99692.2|99642.2|99687.9|99637.9|99692.2|99642.2|99685.6|99635.6|32
1655703520000|2022-06-20 05:38:40|99689.9|99639.9|99700.6|99650.6|99703.7|99653.7|99689.9|99639.9|49
1655703530000|2022-06-20 05:38:50|99700.9|99650.9|99695.1|99645.1|99701.1|99651.1|99695.1|99645.1|38
1655703540000|2022-06-20 05:39:00|99694.6|99644.6|99703.7|99653.7|99708.2|99658.2|99692|99642|36
1655703550000|2022-06-20 05:39:10|99701.6|99651.6|99698.8|99648.8|99708.4|99658.4|99698.5|99648.5|47
1655703560000|2022-06-20 05:39:20|99698.6|99648.6|99699.4|99649.4|99701.4|99651.4|99695.8|99645.8|34
1655703570000|2022-06-20 05:39:30|99700.7|99650.7|99689.9|99639.9|99700.7|99650.7|99687.1|99637.1|46
1655703580000|2022-06-20 05:39:40|99689.4|99639.4|99694.9|99644.9|99695.4|99645.4|99688.1|99638.1|31
1655703590000|2022-06-20 05:39:50|99694.1|99644.1|99688.9|99638.9|99694.2|99644.2|99688.2|99638.2|36
1655703600000|2022-06-20 05:40:00|99689.6|99639.6|99689.4|99639.4|99691.6|99641.6|99688.6|99638.6|28
1655703610000|2022-06-20 05:40:10|99691.7|99641.7|99689|99639|99693.6|99643.6|99685.3|99635.3|44
1655703620000|2022-06-20 05:40:20|99688.3|99638.3|99682.4|99632.4|99688.7|99638.7|99682.4|99632.4|29
1655703630000|2022-06-20 05:40:30|99683|99633|99662.9|99612.9|99684.5|99634.5|99656.9|99606.9|33
1655703640000|2022-06-20 05:40:40|99661.3|99611.3|99662.7|99612.7|99668.5|99618.5|99660.2|99610.2|34
1655703650000|2022-06-20 05:40:50|99664.9|99614.9|99666.3|99616.3|99666.3|99616.3|99660.9|99610.9|21
1655703660000|2022-06-20 05:41:00|99669.1|99619.1|99669.4|99619.4|99669.4|99619.4|99662.8|99612.8|29
1655703670000|2022-06-20 05:41:10|99668.2|99618.2|99673.8|99623.8|99676.7|99626.7|99668.2|99618.2|23
1655703680000|2022-06-20 05:41:20|99688.5|99638.5|99670.8|99620.8|99688.5|99638.5|99669.7|99619.7|18
1655703690000|2022-06-20 05:41:30|99670.6|99620.6|99668.4|99618.4|99671.2|99621.2|99666.3|99616.3|33
1655703700000|2022-06-20 05:41:40|99668.6|99618.6|99676.3|99626.3|99678.6|99628.6|99668.3|99618.3|30
1655703710000|2022-06-20 05:41:50|99674.9|99624.9|99675.5|99625.5|99679.9|99629.9|99671.1|99621.1|21
1655703720000|2022-06-20 05:42:00|99676.8|99626.8|99670.5|99620.5|99676.8|99626.8|99670.2|99620.2|31
1655703730000|2022-06-20 05:42:10|99668.6|99618.6|99670.7|99620.7|99671.8|99621.8|99668|99618|36
1655703740000|2022-06-20 05:42:20|99670.3|99620.3|99673|99623|99673.5|99623.5|99669.1|99619.1|36
1655703750000|2022-06-20 05:42:30|99674.1|99624.1|99667|99617|99674.6|99624.6|99667|99617|32
1655703760000|2022-06-20 05:42:40|99664.9|99614.9|99660.6|99610.6|99669.6|99619.6|99651.7|99601.7|38
1655703770000|2022-06-20 05:42:50|99656.3|99606.3|99653.5|99603.5|99665.8|99615.8|99653.5|99603.5|19
1655703780000|2022-06-20 05:43:00|99654.8|99604.8|99655.5|99605.5|99657|99607|99653.4|99603.4|27
1655703790000|2022-06-20 05:43:10|99655.8|99605.8|99658|99608|99669.6|99619.6|99655.8|99605.8|50
1655703800000|2022-06-20 05:43:20|99657.1|99607.1|99661|99611|99667.1|99617.1|99654.8|99604.8|42
1655703810000|2022-06-20 05:43:30|99666.4|99616.4|99661.7|99611.7|99666.4|99616.4|99657.7|99607.7|30
1655703820000|2022-06-20 05:43:40|99661.9|99611.9|99662.4|99612.4|99663.3|99613.3|99658|99608|31
1655703830000|2022-06-20 05:43:50|99663.3|99613.3|99657.1|99607.1|99663.3|99613.3|99654.6|99604.6|27
1655703840000|2022-06-20 05:44:00|99657.2|99607.2|99654.3|99604.3|99660.5|99610.5|99647.6|99597.6|47
1655703850000|2022-06-20 05:44:10|99655.9|99605.9|99646.5|99596.5|99657.3|99607.3|99632.5|99582.5|44
1655703860000|2022-06-20 05:44:20|99646.6|99596.6|99645.4|99595.4|99650.3|99600.3|99642.6|99592.6|42
1655703870000|2022-06-20 05:44:30|99647.4|99597.4|99645.1|99595.1|99651|99601|99642.7|99592.7|33
1655703880000|2022-06-20 05:44:40|99646.3|99596.3|99644.4|99594.4|99647|99597|99641.8|99591.8|21
1655703890000|2022-06-20 05:44:50|99644.8|99594.8|99635.8|99585.8|99646|99596|99629.2|99579.2|39
1655703900000|2022-06-20 05:45:00|99634|99584|99635.1|99585.1|99636.4|99586.4|99629.9|99579.9|42
1655703910000|2022-06-20 05:45:10|99635.4|99585.4|99631|99581|99635.6|99585.6|99628.3|99578.3|28
1655703920000|2022-06-20 05:45:20|99630.1|99580.1|99630.2|99580.2|99633|99583|99629.1|99579.1|31
1655703930000|2022-06-20 05:45:30|99630.4|99580.4|99630.1|99580.1|99635.8|99585.8|99612.9|99562.9|42
1655703940000|2022-06-20 05:45:40|99631.5|99581.5|99629.1|99579.1|99631.8|99581.8|99626.1|99576.1|38
1655703950000|2022-06-20 05:45:50|99627.3|99577.3|99628|99578|99632.9|99582.9|99627.1|99577.1|32
1655703960000|2022-06-20 05:46:00|99627.4|99577.4|99618.6|99568.6|99627.4|99577.4|99618.6|99568.6|35
1655703970000|2022-06-20 05:46:10|99618.3|99568.3|99624.1|99574.1|99630.7|99580.7|99618.3|99568.3|35
1655703980000|2022-06-20 05:46:20|99624.5|99574.5|99624.7|99574.7|99628.9|99578.9|99616.7|99566.7|51
1655703990000|2022-06-20 05:46:30|99624.2|99574.2|99616.5|99566.5|99626.7|99576.7|99616.2|99566.2|46
1655704000000|2022-06-20 05:46:40|99619.4|99569.4|99622.2|99572.2|99623.1|99573.1|99618.1|99568.1|33
1655704010000|2022-06-20 05:46:50|99621.9|99571.9|99624.1|99574.1|99624.8|99574.8|99618.8|99568.8|48
1655704020000|2022-06-20 05:47:00|99623.4|99573.4|99616.4|99566.4|99624|99574|99611.7|99561.7|51
1655704030000|2022-06-20 05:47:10|99616.6|99566.6|99613.3|99563.3|99617.4|99567.4|99607.6|99557.6|53
1655704040000|2022-06-20 05:47:20|99615.2|99565.2|99614|99564|99617|99567|99610.1|99560.1|43
1655704050000|2022-06-20 05:47:30|99613.1|99563.1|99620.8|99570.8|99623.6|99573.6|99612.7|99562.7|34
1655704060000|2022-06-20 05:47:40|99620.2|99570.2|99621.6|99571.6|99622.1|99572.1|99614.9|99564.9|41
1655704070000|2022-06-20 05:47:50|99621.7|99571.7|99617.6|99567.6|99628.5|99578.5|99607.2|99557.2|47
1655704080000|2022-06-20 05:48:00|99619.4|99569.4|99613.8|99563.8|99620.2|99570.2|99613.3|99563.3|42
1655704090000|2022-06-20 05:48:10|99614.6|99564.6|99609.5|99559.5|99614.6|99564.6|99601.4|99551.4|41
1655704100000|2022-06-20 05:48:20|99610|99560|99591.9|99541.9|99610|99560|99591.9|99541.9|46
1655704110000|2022-06-20 05:48:30|99591.2|99541.2|99598.4|99548.4|99601.9|99551.9|99591.2|99541.2|60
1655704120000|2022-06-20 05:48:40|99599|99549|99615.6|99565.6|99615.6|99565.6|99597|99547|50
1655704130000|2022-06-20 05:48:50|99613.9|99563.9|99610.1|99560.1|99615.6|99565.6|99608.5|99558.5|38
1655704140000|2022-06-20 05:49:00|99610.4|99560.4|99614.7|99564.7|99620.8|99570.8|99607.9|99557.9|44
1655704150000|2022-06-20 05:49:10|99613.1|99563.1|99610.9|99560.9|99620.3|99570.3|99610.1|99560.1|45
1655704160000|2022-06-20 05:49:20|99611|99561|99609.8|99559.8|99612.1|99562.1|99608.4|99558.4|30
1655704170000|2022-06-20 05:49:30|99609.6|99559.6|99603.4|99553.4|99610.6|99560.6|99599.7|99549.7|38
1655704180000|2022-06-20 05:49:40|99602|99552|99596.8|99546.8|99602|99552|99593.5|99543.5|43
1655704190000|2022-06-20 05:49:50|99597|99547|99598.4|99548.4|99601.4|99551.4|99597|99547|37
1655704200000|2022-06-20 05:50:00|99597.9|99547.9|99598.2|99548.2|99599.8|99549.8|99593.1|99543.1|38
1655704210000|2022-06-20 05:50:10|99596.8|99546.8|99594.6|99544.6|99610|99560|99594.6|99544.6|50
1655704220000|2022-06-20 05:50:20|99599.1|99549.1|99590.9|99540.9|99600.4|99550.4|99586|99536|60
1655704230000|2022-06-20 05:50:30|99591|99541|99588.3|99538.3|99592.5|99542.5|99585.6|99535.6|44
1655704240000|2022-06-20 05:50:40|99588.4|99538.4|99583.2|99533.2|99588.9|99538.9|99580.7|99530.7|57
1655704250000|2022-06-20 05:50:50|99584.9|99534.9|99585.4|99535.4|99586.5|99536.5|99577.2|99527.2|51
1655704260000|2022-06-20 05:51:00|99585.7|99535.7|99583.5|99533.5|99586.4|99536.4|99581.7|99531.7|41
1655704270000|2022-06-20 05:51:10|99583.6|99533.6|99594.5|99544.5|99595.1|99545.1|99582.5|99532.5|45
1655704280000|2022-06-20 05:51:20|99588.9|99538.9|99592|99542|99594.6|99544.6|99585.5|99535.5|26
1655704290000|2022-06-20 05:51:30|99591.5|99541.5|99591.1|99541.1|99596|99546|99585.8|99535.8|33
1655704300000|2022-06-20 05:51:40|99593.6|99543.6|99595.4|99545.4|99596.9|99546.9|99592.3|99542.3|30
1655704310000|2022-06-20 05:51:50|99593|99543|99595.8|99545.8|99596.7|99546.7|99589.9|99539.9|24
1655704320000|2022-06-20 05:52:00|99595.7|99545.7|99595.7|99545.7|99598.1|99548.1|99592.3|99542.3|29
1655704330000|2022-06-20 05:52:10|99596.3|99546.3|99595.7|99545.7|99598.1|99548.1|99589.8|99539.8|40
1655704340000|2022-06-20 05:52:20|99597.3|99547.3|99599.1|99549.1|99604.4|99554.4|99592.7|99542.7|47
1655704350000|2022-06-20 05:52:30|99599.7|99549.7|99610.5|99560.5|99616|99566|99596.5|99546.5|45
1655704360000|2022-06-20 05:52:40|99613.8|99563.8|99607.7|99557.7|99613.8|99563.8|99602.1|99552.1|41
1655704370000|2022-06-20 05:52:50|99608.1|99558.1|99606.5|99556.5|99609|99559|99605|99555|36
1655704380000|2022-06-20 05:53:00|99606.2|99556.2|99612.7|99562.7|99613.3|99563.3|99604.3|99554.3|46
1655704390000|2022-06-20 05:53:10|99610.8|99560.8|99609.8|99559.8|99612.7|99562.7|99605.6|99555.6|37
1655704400000|2022-06-20 05:53:20|99610|99560|99607.6|99557.6|99610.4|99560.4|99605.7|99555.7|24
1655704410000|2022-06-20 05:53:30|99606.8|99556.8|99614.3|99564.3|99616.2|99566.2|99606.8|99556.8|36
1655704420000|2022-06-20 05:53:40|99611.4|99561.4|99610.3|99560.3|99618.6|99568.6|99605.2|99555.2|55
1655704430000|2022-06-20 05:53:50|99608.8|99558.8|99608.2|99558.2|99618.1|99568.1|99607|99557|48
1655704440000|2022-06-20 05:54:00|99610.7|99560.7|99611.8|99561.8|99614.7|99564.7|99608.6|99558.6|39
1655704450000|2022-06-20 05:54:10|99611.1|99561.1|99611|99561|99615.6|99565.6|99609.1|99559.1|48
1655704460000|2022-06-20 05:54:20|99610.8|99560.8|99605.7|99555.7|99612.2|99562.2|99592.9|99542.9|58
1655704470000|2022-06-20 05:54:30|99607.5|99557.5|99607.8|99557.8|99608.7|99558.7|99604.6|99554.6|32
1655704480000|2022-06-20 05:54:40|99609.2|99559.2|99606.9|99556.9|99609.8|99559.8|99598.6|99548.6|41
1655704490000|2022-06-20 05:54:50|99605.3|99555.3|99599.9|99549.9|99607.3|99557.3|99599.4|99549.4|37
1655704500000|2022-06-20 05:55:00|99600.6|99550.6|99604.2|99554.2|99609.1|99559.1|99599.8|99549.8|49
1655704510000|2022-06-20 05:55:10|99604.6|99554.6|99601.3|99551.3|99607.2|99557.2|99600.6|99550.6|47
1655704520000|2022-06-20 05:55:20|99602.2|99552.2|99604.4|99554.4|99604.6|99554.6|99601.8|99551.8|34
1655704530000|2022-06-20 05:55:30|99604.1|99554.1|99605.5|99555.5|99605.9|99555.9|99602.1|99552.1|36
1655704540000|2022-06-20 05:55:40|99605.4|99555.4|99601.5|99551.5|99605.4|99555.4|99599.2|99549.2|45
1655704550000|2022-06-20 05:55:50|99608.7|99558.7|99604.4|99554.4|99608.9|99558.9|99599.9|99549.9|43
1655704560000|2022-06-20 05:56:00|99603.6|99553.6|99605.2|99555.2|99606.1|99556.1|99600.2|99550.2|47
1655704570000|2022-06-20 05:56:10|99603.3|99553.3|99610.5|99560.5|99612.2|99562.2|99602.8|99552.8|36
1655704580000|2022-06-20 05:56:20|99610.4|99560.4|99614.2|99564.2|99617|99567|99607.1|99557.1|50
1655704590000|2022-06-20 05:56:30|99614.8|99564.8|99588.2|99538.2|99616.8|99566.8|99588.2|99538.2|60
1655704600000|2022-06-20 05:56:40|99588.1|99538.1|99594|99544|99594.3|99544.3|99583.2|99533.2|56
1655704610000|2022-06-20 05:56:50|99594.7|99544.7|99586|99536|99596.7|99546.7|99585.7|99535.7|45
1655704620000|2022-06-20 05:57:00|99585.5|99535.5|99597.1|99547.1|99598.6|99548.6|99585.5|99535.5|57
1655704630000|2022-06-20 05:57:10|99597.4|99547.4|99600.5|99550.5|99601.7|99551.7|99592|99542|38
1655704640000|2022-06-20 05:57:20|99600.1|99550.1|99609.3|99559.3|99612|99562|99600|99550|51
1655704650000|2022-06-20 05:57:30|99608.4|99558.4|99606.9|99556.9|99610|99560|99606.2|99556.2|35
1655704660000|2022-06-20 05:57:40|99607|99557|99607.2|99557.2|99608.6|99558.6|99604.6|99554.6|33
1655704670000|2022-06-20 05:57:50|99607.1|99557.1|99606.9|99556.9|99608.3|99558.3|99605|99555|35
1655704680000|2022-06-20 05:58:00|99605.1|99555.1|99600.4|99550.4|99605.2|99555.2|99595.5|99545.5|51
1655704690000|2022-06-20 05:58:10|99602.1|99552.1|99599.3|99549.3|99608.2|99558.2|99597.7|99547.7|54
1655704700000|2022-06-20 05:58:20|99600.8|99550.8|99603.9|99553.9|99606.4|99556.4|99600.8|99550.8|39
1655704710000|2022-06-20 05:58:30|99604.8|99554.8|99601.7|99551.7|99605.3|99555.3|99601.6|99551.6|28
1655704720000|2022-06-20 05:58:40|99601.8|99551.8|99594.4|99544.4|99603|99553|99594|99544|57
1655704730000|2022-06-20 05:58:50|99592.1|99542.1|99590.5|99540.5|99592.8|99542.8|99587.7|99537.7|58
1655704740000|2022-06-20 05:59:00|99591.4|99541.4|99602.8|99552.8|99602.9|99552.9|99590|99540|42
1655704750000|2022-06-20 05:59:10|99603.4|99553.4|99603.7|99553.7|99606|99556|99600.7|99550.7|47
1655704760000|2022-06-20 05:59:20|99603.5|99553.5|99603.3|99553.3|99609.8|99559.8|99601.1|99551.1|60
1655704770000|2022-06-20 05:59:30|99603.9|99553.9|99603.2|99553.2|99607.6|99557.6|99603.2|99553.2|50
1655704780000|2022-06-20 05:59:40|99604.1|99554.1|99603.8|99553.8|99606.5|99556.5|99603.8|99553.8|45
1655704790000|2022-06-20 05:59:50|99602.3|99552.3|99598.3|99548.3|99611.8|99561.8|99598.3|99548.3|65
1655704800000|2022-06-20 06:00:00|99598.2|99548.2|99609.9|99559.9|99624.5|99574.5|99591.3|99541.3|76
1655704810000|2022-06-20 06:00:10|99610|99560|99596|99546|99622.9|99572.9|99592.6|99542.6|76
1655704820000|2022-06-20 06:00:20|99596.3|99546.3|99607.1|99557.1|99607.9|99557.9|99596.3|99546.3|60
1655704830000|2022-06-20 06:00:30|99606.8|99556.8|99624.5|99574.5|99625|99575|99601.3|99551.3|63
1655704840000|2022-06-20 06:00:40|99624.4|99574.4|99645.2|99595.2|99645.2|99595.7|99619.6|99574.4|65
1655704850000|2022-06-20 06:00:50|99652.3|99602.3|99651.4|99601.4|99655.6|99605.6|99648.3|99598.3|55
1655704860000|2022-06-20 06:01:00|99651.3|99601.3|99631.5|99606.5|99652.9|99617.7|99631.5|99599.7|49
1655704870000|2022-06-20 06:01:10|99631.4|99606.4|99626.7|99601.7|99634.9|99609.9|99626.5|99601.5|57
1655704880000|2022-06-20 06:01:20|99626.8|99601.8|99609.1|99584.1|99627.9|99602.9|99594.6|99569.6|65
1655704890000|2022-06-20 06:01:30|99613|99588|99652.2|99602.2|99653.9|99615.8|99613|99583|66
1655704900000|2022-06-20 06:01:40|99637.8|99612.8|99644.6|99619.6|99657.5|99622.1|99636|99606.7|56
1655704910000|2022-06-20 06:01:50|99644.7|99619.7|99650.9|99625.9|99650.9|99625.9|99640.4|99615.4|54
1655704920000|2022-06-20 06:02:00|99650.4|99625.4|99640.1|99615.1|99650.4|99625.4|99636.4|99611.4|51
1655704930000|2022-06-20 06:02:10|99639.8|99614.8|99642.7|99617.7|99642.7|99617.7|99634.9|99609.9|53
1655704940000|2022-06-20 06:02:20|99643.6|99618.6|99622|99597|99644.7|99619.7|99622|99585.7|44
1655704950000|2022-06-20 06:02:30|99610.7|99585.7|99614.8|99589.8|99615.3|99590.3|99604.1|99579.1|64
1655704960000|2022-06-20 06:02:40|99614.4|99589.4|99605|99580|99616.2|99591.2|99604.6|99579.6|65
1655704970000|2022-06-20 06:02:50|99604.9|99579.9|99603.6|99578.6|99617.5|99580.1|99603.4|99563.2|53
1655704980000|2022-06-20 06:03:00|99602.7|99577.7|99627.2|99602.2|99633.9|99604.7|99602.7|99577.7|68
1655704990000|2022-06-20 06:03:10|99628.1|99603.1|99630.8|99580.8|99630.9|99603.1|99619.2|99573.2|49
1655705000000|2022-06-20 06:03:20|99630.9|99580.9|99623.9|99598.9|99645.5|99609.6|99622.4|99580.1|55
1655705010000|2022-06-20 06:03:30|99623.8|99598.8|99614.4|99589.4|99624.4|99599.4|99605.8|99580.8|63
1655705020000|2022-06-20 06:03:40|99614.2|99589.2|99617.2|99592.2|99623|99598|99614.2|99589.2|56
1655705030000|2022-06-20 06:03:50|99617.6|99592.6|99633.4|99608.4|99634.4|99609.4|99617.6|99592.6|42
1655705040000|2022-06-20 06:04:00|99633.6|99608.6|99624.4|99599.4|99633.6|99608.6|99618.1|99593.1|58
1655705050000|2022-06-20 06:04:10|99625.3|99600.3|99635.1|99610.1|99635.1|99610.1|99625.3|99600.3|56
1655705060000|2022-06-20 06:04:20|99634.9|99609.9|99620.4|99595.4|99634.9|99609.9|99614.3|99589.3|59
1655705070000|2022-06-20 06:04:30|99620.2|99595.2|99615.6|99590.6|99620.7|99595.7|99612.1|99587.1|46
1655705080000|2022-06-20 06:04:40|99615.8|99590.8|99623.6|99598.6|99623.6|99598.6|99614.4|99589.4|48
1655705090000|2022-06-20 06:04:50|99626.4|99601.4|99631.2|99606.2|99633.2|99608.2|99622.5|99597.5|49
1655705100000|2022-06-20 06:05:00|99631.1|99606.1|99634.1|99609.1|99638.2|99613.2|99631.1|99606.1|47
1655705110000|2022-06-20 06:05:10|99633.7|99608.7|99633|99608|99633.7|99608.7|99625.1|99600.1|33
1655705120000|2022-06-20 06:05:20|99633.1|99608.1|99626.1|99601.1|99643.2|99608.1|99619.7|99592.4|62
1655705130000|2022-06-20 06:05:30|99623.7|99598.7|99629.7|99604.7|99633.5|99608.5|99620.4|99595.4|58
1655705140000|2022-06-20 06:05:40|99629.8|99604.8|99603.6|99578.6|99631.2|99606.2|99600.9|99566|55
1655705150000|2022-06-20 06:05:50|99603.5|99578.5|99601.5|99576.5|99604.3|99579.3|99599.9|99574.9|45
1655705160000|2022-06-20 06:06:00|99601.7|99576.7|99602.8|99577.8|99602.9|99577.9|99593.4|99568.4|51
1655705170000|2022-06-20 06:06:10|99603.7|99578.7|99610.5|99585.5|99629.5|99592.7|99602.6|99577.6|58
1655705180000|2022-06-20 06:06:20|99611.2|99586.2|99607.5|99582.5|99638.7|99603|99607.4|99572.6|60
1655705190000|2022-06-20 06:06:30|99607.7|99582.7|99589.1|99564.1|99620.9|99583.2|99589.1|99564.1|59
1655705200000|2022-06-20 06:06:40|99588.6|99563.6|99599.4|99574.4|99607.1|99582.1|99588.5|99563.5|58
1655705210000|2022-06-20 06:06:50|99598.7|99573.7|99596.3|99571.3|99598.7|99573.7|99593.8|99568.8|40
1655705220000|2022-06-20 06:07:00|99596|99571|99590.3|99565.3|99600.1|99575.1|99587.2|99562.2|57
1655705230000|2022-06-20 06:07:10|99591.2|99566.2|99588.8|99563.8|99599.8|99569.8|99583.5|99545.5|53
1655705240000|2022-06-20 06:07:20|99588.6|99563.6|99589.8|99564.8|99590.8|99565.8|99588.6|99563.6|31
1655705250000|2022-06-20 06:07:30|99589.9|99564.9|99588|99563|99590.7|99565.7|99585.7|99560.7|31
1655705260000|2022-06-20 06:07:40|99588.1|99563.1|99586.2|99561.2|99591.5|99566.5|99584.2|99559.2|38
1655705270000|2022-06-20 06:07:50|99588.2|99563.2|99591.2|99566.2|99596|99571|99588|99563|37
1655705280000|2022-06-20 06:08:00|99591.4|99566.4|99592.5|99567.5|99594.3|99569.3|99580.4|99555.4|62
1655705290000|2022-06-20 06:08:10|99593.7|99568.7|99600.4|99575.4|99602.5|99577.5|99586.7|99561.7|42
1655705300000|2022-06-20 06:08:20|99598.9|99573.9|99594.5|99569.5|99600.8|99575.8|99588.2|99563.2|59
1655705310000|2022-06-20 06:08:30|99594.2|99569.2|99579.5|99554.5|99599.8|99574.8|99578.6|99553.6|62
1655705320000|2022-06-20 06:08:40|99580|99555|99587.1|99562.1|99589.9|99564.9|99580|99555|44
1655705330000|2022-06-20 06:08:50|99588.7|99563.7|99589.8|99564.8|99591.5|99566.5|99585.9|99560.9|46
1655705340000|2022-06-20 06:09:00|99589.5|99564.5|99590.5|99565.5|99590.5|99565.5|99584.5|99559.5|39
1655705350000|2022-06-20 06:09:10|99590.3|99565.3|99587.2|99562.2|99595.5|99570.5|99586.2|99561.2|44
1655705360000|2022-06-20 06:09:20|99587.5|99562.5|99592.2|99567.2|99593.8|99568.8|99587.2|99562.2|54
1655705370000|2022-06-20 06:09:30|99591.2|99566.2|99585.7|99560.7|99591.2|99566.2|99582.2|99557.2|53
1655705380000|2022-06-20 06:09:40|99585.4|99560.4|99586.5|99561.5|99593.9|99568.9|99583.7|99558.7|61
1655705390000|2022-06-20 06:09:50|99587.1|99562.1|99589.9|99564.9|99591.7|99566.7|99577.6|99552.6|65
1655705400000|2022-06-20 06:10:00|99590.6|99565.6|99575.6|99550.6|99591.7|99566.7|99571.3|99546.3|56
1655705410000|2022-06-20 06:10:10|99575.8|99550.8|99563.3|99538.3|99585.1|99560.1|99557.7|99532.7|66
1655705420000|2022-06-20 06:10:20|99561.8|99536.8|99570.9|99545.9|99572|99547|99561.8|99536.8|51
1655705430000|2022-06-20 06:10:30|99570.7|99545.7|99573.1|99548.1|99583.2|99548.1|99554|99529|58
1655705440000|2022-06-20 06:10:40|99573.6|99548.6|99580.3|99555.3|99593.2|99568.2|99573.6|99548.6|66
1655705450000|2022-06-20 06:10:50|99581.8|99556.8|99562.6|99537.6|99586.4|99557.2|99562.6|99534.7|50
1655705460000|2022-06-20 06:11:00|99564.7|99539.7|99549.4|99524.4|99566.1|99541.1|99546.7|99521.7|58
1655705470000|2022-06-20 06:11:10|99549.9|99524.9|99566.9|99541.9|99566.9|99541.9|99549.8|99524.8|68
1655705480000|2022-06-20 06:11:20|99566.7|99541.7|99559.6|99534.6|99586|99547|99555.6|99530.6|63
1655705490000|2022-06-20 06:11:30|99560|99535|99560.8|99535.8|99567.8|99542.8|99559.6|99534.6|57
1655705500000|2022-06-20 06:11:40|99561.5|99536.5|99576.5|99551.5|99576.5|99551.5|99558.7|99533.7|54
1655705510000|2022-06-20 06:11:50|99578.8|99553.8|99590.9|99565.9|99603.6|99567.9|99577.6|99543.5|77
1655705520000|2022-06-20 06:12:00|99591.2|99566.2|99577.8|99552.8|99593.2|99568.2|99571.6|99546.6|64
1655705530000|2022-06-20 06:12:10|99580.1|99555.1|99594.8|99569.8|99610.8|99573.7|99574.8|99549.8|56
1655705540000|2022-06-20 06:12:20|99598.5|99573.5|99578.3|99553.3|99603.6|99574.8|99576.1|99550.6|69
1655705550000|2022-06-20 06:12:30|99578.4|99553.4|99579.8|99554.8|99581.5|99556.5|99576.8|99551.8|42
1655705560000|2022-06-20 06:12:40|99580|99555|99581.1|99531.1|99584.6|99555.1|99564.2|99528.3|60
1655705570000|2022-06-20 06:12:50|99581.7|99531.7|99576.5|99551.5|99590|99555.3|99571.7|99527.5|55
1655705580000|2022-06-20 06:13:00|99576.8|99551.8|99582|99557|99600.2|99570.4|99574.6|99549.6|62
1655705590000|2022-06-20 06:13:10|99581|99556|99578|99553|99586.5|99561.5|99578|99553|52
1655705600000|2022-06-20 06:13:20|99578.2|99553.2|99559.4|99534.4|99579.4|99554.4|99552.6|99526.4|57
1655705610000|2022-06-20 06:13:30|99572.6|99522.6|99551.8|99526.8|99574.6|99534.1|99551.8|99519.9|53
1655705620000|2022-06-20 06:13:40|99552.3|99527.3|99547.1|99522.1|99565|99528.8|99541.1|99515|48
1655705630000|2022-06-20 06:13:50|99545.2|99520.2|99565.7|99515.7|99568.7|99523.1|99545.2|99512.1|55
1655705640000|2022-06-20 06:14:00|99565.3|99515.3|99559|99509|99570.3|99532.6|99542.4|99507.7|68
1655705650000|2022-06-20 06:14:10|99558.4|99508.4|99547.8|99522.8|99561.3|99530.2|99539.3|99502.9|61
1655705660000|2022-06-20 06:14:20|99546.7|99521.7|99549.9|99524.9|99560.3|99535.3|99546.7|99521.7|55
1655705670000|2022-06-20 06:14:30|99547|99522|99550.6|99525.6|99554.9|99529.9|99535.4|99510.4|63
1655705680000|2022-06-20 06:14:40|99549.9|99524.9|99551.1|99526.1|99561.8|99529.5|99549.1|99510.9|46
1655705690000|2022-06-20 06:14:50|99552.7|99527.7|99522.7|99497.7|99552.7|99527.7|99517.3|99478.7|59
1655705700000|2022-06-20 06:15:00|99525.6|99500.6|99504.9|99479.9|99527.8|99501.1|99501.2|99475.6|61
1655705710000|2022-06-20 06:15:10|99505.8|99480.8|99486.6|99461.6|99525.4|99483.7|99482|99441|70
1655705720000|2022-06-20 06:15:20|99486.3|99461.3|99473.7|99448.7|99496|99471|99473.7|99448.7|60
1655705730000|2022-06-20 06:15:30|99473.4|99448.4|99468|99443|99475.9|99450.9|99468|99443|64
1655705740000|2022-06-20 06:15:40|99468.4|99443.4|99460|99435|99468.4|99443.4|99459.5|99434.5|63
1655705750000|2022-06-20 06:15:50|99458.8|99433.8|99443.4|99418.4|99463.4|99438.4|99422.9|99382.8|78
1655705760000|2022-06-20 06:16:00|99443|99418|99422.9|99397.9|99454.6|99429.6|99387.1|99337.1|75
1655705770000|2022-06-20 06:16:10|99418.8|99393.8|99370.4|99345.4|99439|99404.1|99369.8|99344.8|76
1655705780000|2022-06-20 06:16:20|99370.6|99345.6|99389.9|99364.9|99396.3|99371.3|99362.7|99337.7|66
1655705790000|2022-06-20 06:16:30|99388.9|99363.9|99394.3|99369.3|99399.3|99374.3|99385.2|99360.2|60
1655705800000|2022-06-20 06:16:40|99394.5|99369.5|99369.5|99319.5|99394.6|99369.6|99346|99310.9|68
1655705810000|2022-06-20 06:16:50|99370.2|99320.2|99303.3|99253.3|99371.1|99331.8|99301.5|99251.5|55
1655705820000|2022-06-20 06:17:00|99303.9|99253.9|99321.9|99271.9|99324.8|99287.7|99294.4|99252.3|67
1655705830000|2022-06-20 06:17:10|99322|99272|99325.1|99300.1|99342.9|99314.3|99314.7|99270.9|60
1655705840000|2022-06-20 06:17:20|99337.2|99287.2|99337.3|99312.3|99338.7|99313.7|99320.6|99284.8|58
1655705850000|2022-06-20 06:17:30|99337|99312|99349.6|99324.6|99360.6|99325.5|99335.1|99310.1|62
1655705860000|2022-06-20 06:17:40|99348.2|99323.2|99355|99330|99355|99330|99345.2|99320.2|40
1655705870000|2022-06-20 06:17:50|99354.5|99329.5|99347|99322|99358.3|99333.3|99345.9|99320.9|54
1655705880000|2022-06-20 06:18:00|99347.9|99322.9|99342.9|99317.9|99348.6|99323.6|99339.9|99314.9|55
1655705890000|2022-06-20 06:18:10|99343.5|99318.5|99346.4|99321.4|99346.6|99321.6|99336.5|99311.5|48
1655705900000|2022-06-20 06:18:20|99346.3|99321.3|99337.8|99312.8|99346.8|99321.8|99336.8|99311.8|57
1655705910000|2022-06-20 06:18:30|99337.7|99312.7|99323.2|99298.2|99337.7|99312.7|99311.9|99286.9|64
1655705920000|2022-06-20 06:18:40|99322.7|99297.7|99332.7|99307.7|99333.5|99308.5|99320|99295|46
1655705930000|2022-06-20 06:18:50|99333.1|99308.1|99333|99308|99334.2|99309.2|99330.7|99305.7|51
1655705940000|2022-06-20 06:19:00|99332.9|99307.9|99320|99295|99341.8|99316.8|99312.4|99287.4|64
1655705950000|2022-06-20 06:19:10|99320.2|99295.2|99336.4|99311.4|99336.4|99311.4|99316.3|99291.3|62
1655705960000|2022-06-20 06:19:20|99336.3|99311.3|99337.9|99312.9|99337.9|99312.9|99330.5|99305.5|54
1655705970000|2022-06-20 06:19:30|99337.8|99312.8|99326.8|99301.8|99339.8|99314.8|99322.2|99297.2|47
1655705980000|2022-06-20 06:19:40|99326.7|99301.7|99324.9|99299.9|99327.8|99302.8|99321|99296|42
1655705990000|2022-06-20 06:19:50|99325.6|99300.6|99334.2|99309.2|99346.4|99312.7|99319|99294|48
1655706000000|2022-06-20 06:20:00|99335.1|99310.1|99339.2|99314.2|99347|99322|99329.5|99304.5|61
1655706010000|2022-06-20 06:20:10|99340.2|99315.2|99342.2|99317.2|99346.8|99321.8|99339.5|99314.5|63
1655706020000|2022-06-20 06:20:20|99339.8|99314.8|99344.3|99319.3|99345.2|99320.2|99337|99312|49
1655706030000|2022-06-20 06:20:30|99344.5|99319.5|99326.2|99301.2|99345.7|99320.7|99320.5|99295.5|63
1655706040000|2022-06-20 06:20:40|99327.8|99302.8|99330.2|99305.2|99330.3|99305.3|99315.7|99290.7|54
1655706050000|2022-06-20 06:20:50|99330.3|99305.3|99333.3|99308.3|99333.3|99308.3|99324.1|99299.1|57
1655706060000|2022-06-20 06:21:00|99332.8|99307.8|99331|99306|99333.4|99308.4|99329.9|99304.9|46
1655706070000|2022-06-20 06:21:10|99330.9|99305.9|99316.1|99291.1|99331.5|99306.5|99314.5|99289.5|55
1655706080000|2022-06-20 06:21:20|99316|99291|99305.2|99280.2|99316.5|99291.5|99298.2|99273.2|62
1655706090000|2022-06-20 06:21:30|99304.7|99279.7|99325|99300|99325.9|99300.9|99303.9|99278.9|61
1655706100000|2022-06-20 06:21:40|99325.6|99300.6|99326.9|99301.9|99328.2|99303.2|99322.5|99297.5|53
1655706110000|2022-06-20 06:21:50|99328.3|99303.3|99324.2|99299.2|99330.4|99305.4|99323.7|99298.7|64
1655706120000|2022-06-20 06:22:00|99323.2|99298.2|99319.7|99294.7|99323.9|99298.9|99316.9|99291.9|56
1655706130000|2022-06-20 06:22:10|99320.6|99295.6|99314|99289|99322.6|99297.6|99310.7|99285.7|57
1655706140000|2022-06-20 06:22:20|99314.2|99289.2|99294.9|99269.9|99319.7|99289.2|99289.3|99264.3|58
1655706150000|2022-06-20 06:22:30|99297.2|99272.2|99306.1|99281.1|99312.2|99287.2|99295|99270|54
1655706160000|2022-06-20 06:22:40|99306.3|99281.3|99299.7|99274.7|99321.7|99284.4|99298.5|99271.7|49
1655706170000|2022-06-20 06:22:50|99300|99275|99361.6|99336.6|99373.2|99339|99299.5|99274.5|63
1655706180000|2022-06-20 06:23:00|99361.8|99336.8|99371.2|99346.2|99375.1|99350.1|99361.1|99336.1|51
1655706190000|2022-06-20 06:23:10|99371.7|99346.7|99375.9|99350.9|99376.8|99351.8|99355.3|99317.6|64
1655706200000|2022-06-20 06:23:20|99376|99351|99378|99353|99393.5|99359.3|99371|99343.5|51
1655706210000|2022-06-20 06:23:30|99376.6|99351.6|99351.9|99326.9|99379.6|99354.6|99350.8|99313.7|53
1655706220000|2022-06-20 06:23:40|99352.1|99327.1|99340.4|99315.4|99357.3|99327.1|99338.8|99301.6|57
1655706230000|2022-06-20 06:23:50|99340.7|99315.7|99338.2|99313.2|99344.6|99315.7|99323.8|99287.9|61
1655706240000|2022-06-20 06:24:00|99338.1|99313.1|99338.6|99313.6|99357.6|99329.7|99331.1|99298.9|54
1655706250000|2022-06-20 06:24:10|99338.5|99313.5|99346.2|99321.2|99359|99322.7|99338|99300.9|52
1655706260000|2022-06-20 06:24:20|99345.1|99320.1|99371.1|99346.1|99372.1|99347.1|99344.4|99319.4|50
1655706270000|2022-06-20 06:24:30|99371|99346|99371.1|99346.1|99395.1|99357.9|99369.4|99344.4|58
1655706280000|2022-06-20 06:24:40|99374.4|99349.4|99410.8|99385.8|99412.8|99387.8|99371.5|99346.5|61
1655706290000|2022-06-20 06:24:50|99411.5|99386.5|99413.5|99388.5|99418.6|99393.6|99407.7|99382.7|54
1655706300000|2022-06-20 06:25:00|99413.3|99388.3|99419.7|99394.7|99425.7|99400.7|99412|99387|58
1655706310000|2022-06-20 06:25:10|99419.9|99394.9|99420.7|99395.7|99422.4|99397.4|99408.6|99383.6|55
1655706320000|2022-06-20 06:25:20|99421.1|99396.1|99418.7|99393.7|99423|99398|99418.6|99393.6|44
1655706330000|2022-06-20 06:25:30|99419.9|99394.9|99435.3|99410.3|99435.3|99410.3|99419.4|99394.4|51
1655706340000|2022-06-20 06:25:40|99435.5|99410.5|99437.2|99412.2|99449.2|99421.8|99429.9|99399.2|69
1655706350000|2022-06-20 06:25:50|99440.2|99415.2|99443.1|99418.1|99451.5|99426.5|99437.2|99412.2|68
1655706360000|2022-06-20 06:26:00|99443.3|99418.3|99473.7|99448.7|99473.9|99448.9|99442.4|99412.1|59
1655706370000|2022-06-20 06:26:10|99473.6|99448.6|99462.7|99437.7|99473.6|99448.6|99462.7|99437.7|50
1655706380000|2022-06-20 06:26:20|99462.9|99437.9|99454.3|99429.3|99466.6|99441.6|99454.2|99429.2|50
1655706390000|2022-06-20 06:26:30|99454.4|99429.4|99453.1|99428.1|99456.8|99431.8|99442.2|99417.2|54
1655706400000|2022-06-20 06:26:40|99452.8|99427.8|99457.8|99432.8|99458.1|99433.1|99452|99427|37
1655706410000|2022-06-20 06:26:50|99457.7|99432.7|99460.5|99435.5|99472.1|99447.1|99457.5|99432.5|56
1655706420000|2022-06-20 06:27:00|99460.9|99435.9|99451.1|99426.1|99467.5|99442.5|99439.7|99414.7|64
1655706430000|2022-06-20 06:27:10|99454.4|99429.4|99438.2|99413.2|99454.4|99429.4|99437.4|99412.4|64
1655706440000|2022-06-20 06:27:20|99437.5|99412.5|99418.1|99393.1|99442.5|99415.1|99415.6|99389.5|56
1655706450000|2022-06-20 06:27:30|99418.8|99393.8|99438.4|99413.4|99444.6|99419.6|99418.1|99393.1|61
1655706460000|2022-06-20 06:27:40|99437.5|99412.5|99432.1|99407.1|99462|99426.7|99430.4|99393.7|71
1655706470000|2022-06-20 06:27:50|99432.7|99407.7|99431.8|99406.8|99435.4|99410.4|99430.8|99405.8|56
1655706480000|2022-06-20 06:28:00|99432.5|99407.5|99438.9|99413.9|99447.6|99414.8|99418.7|99393.7|54
1655706490000|2022-06-20 06:28:10|99448|99423|99439.1|99414.1|99457.8|99432.8|99439|99414|68
1655706500000|2022-06-20 06:28:20|99439.2|99414.2|99448.4|99423.4|99463.7|99425.6|99438.5|99405.6|67
1655706510000|2022-06-20 06:28:30|99448.6|99423.6|99446.2|99421.2|99459.5|99423.9|99444.9|99407.1|56
1655706520000|2022-06-20 06:28:40|99446.5|99421.5|99425.2|99400.2|99449.8|99422.1|99424.2|99388|49
1655706530000|2022-06-20 06:28:50|99422.4|99397.4|99417.3|99392.3|99429|99397.6|99407.2|99379|61
1655706540000|2022-06-20 06:29:00|99417.6|99392.6|99446.8|99421.8|99446.9|99421.9|99416.4|99391.4|52
1655706550000|2022-06-20 06:29:10|99446.9|99421.9|99445.6|99420.6|99447.7|99422.7|99426|99401|48
1655706560000|2022-06-20 06:29:20|99446.7|99421.7|99445.9|99420.9|99448|99423|99443.2|99418.2|45
1655706570000|2022-06-20 06:29:30|99445.8|99420.8|99461.5|99436.5|99474.6|99442.9|99445.8|99420.8|51
1655706580000|2022-06-20 06:29:40|99458.2|99433.2|99456.5|99431.5|99459.4|99434.4|99452.2|99427.2|45
1655706590000|2022-06-20 06:29:50|99456.4|99431.4|99472.3|99447.3|99475.3|99450.3|99456.4|99431.4|51
1655706600000|2022-06-20 06:30:00|99472.5|99447.5|99467|99442|99479.7|99454.7|99467|99442|60
1655706610000|2022-06-20 06:30:10|99464.2|99439.2|99459.7|99434.7|99467.6|99439.2|99451.6|99417.6|67
1655706620000|2022-06-20 06:30:20|99459.2|99434.2|99497.3|99472.3|99503.6|99478.6|99459.2|99434.2|61
1655706630000|2022-06-20 06:30:30|99501.1|99476.1|99516.8|99491.8|99528|99494.8|99496|99469.4|71
1655706640000|2022-06-20 06:30:40|99528.5|99478.5|99528.1|99503.1|99528.5|99503.1|99510.8|99473.4|74
1655706650000|2022-06-20 06:30:50|99529|99504|99532.7|99507.7|99533.8|99508.8|99527.1|99502.1|59
1655706660000|2022-06-20 06:31:00|99532.9|99507.9|99512.8|99487.8|99537.1|99512.1|99512.8|99487.8|66
1655706670000|2022-06-20 06:31:10|99514|99489|99513.6|99488.6|99526.5|99501.5|99511.6|99486.6|69
1655706680000|2022-06-20 06:31:20|99513.2|99488.2|99526.8|99501.8|99527.8|99502.8|99513.2|99488.2|67
1655706690000|2022-06-20 06:31:30|99526.6|99501.6|99506.3|99481.3|99526.6|99501.6|99502.6|99466.4|63
1655706700000|2022-06-20 06:31:40|99508|99483|99494.1|99469.1|99510.2|99485.2|99493.4|99468.4|68
1655706710000|2022-06-20 06:31:50|99494.2|99469.2|99486.3|99461.3|99512.8|99473.5|99481.5|99456.5|66
1655706720000|2022-06-20 06:32:00|99485.1|99435.1|99482|99457|99492.8|99466.7|99480|99435.1|71
1655706730000|2022-06-20 06:32:10|99481.4|99456.4|99466.3|99441.3|99482.1|99457.1|99466.3|99441.3|51
1655706740000|2022-06-20 06:32:20|99467.2|99442.2|99474.6|99449.6|99477.5|99452.5|99464.9|99439.9|62
1655706750000|2022-06-20 06:32:30|99475.2|99450.2|99469.5|99444.5|99481.6|99456.6|99468.8|99443.8|66
1655706760000|2022-06-20 06:32:40|99470.2|99445.2|99429.9|99404.9|99470.2|99445.2|99424.1|99399.1|64
1655706770000|2022-06-20 06:32:50|99430.6|99405.6|99456.5|99431.5|99460.4|99435.4|99430.3|99405.3|66
1655706780000|2022-06-20 06:33:00|99455.8|99430.8|99453.5|99428.5|99463.5|99438.5|99446.9|99421.9|62
1655706790000|2022-06-20 06:33:10|99453.4|99428.4|99459.9|99434.9|99467.1|99442.1|99449.1|99424.1|64
1655706800000|2022-06-20 06:33:20|99459.3|99434.3|99455.8|99430.8|99466.6|99441.6|99455.1|99430.1|63
1655706810000|2022-06-20 06:33:30|99456.6|99431.6|99452.7|99427.7|99458.5|99433.5|99449|99424|66
1655706820000|2022-06-20 06:33:40|99451.1|99426.1|99454.5|99429.5|99454.5|99429.5|99438.1|99413.1|70
1655706830000|2022-06-20 06:33:50|99454.4|99429.4|99469.3|99444.3|99470|99445|99450.4|99425.4|64
1655706840000|2022-06-20 06:34:00|99469.7|99444.7|99459.5|99434.5|99469.9|99444.9|99457.9|99432.9|63
1655706850000|2022-06-20 06:34:10|99459.8|99434.8|99466|99441|99466|99441|99456.1|99431.1|48
1655706860000|2022-06-20 06:34:20|99465.7|99440.7|99463.4|99438.4|99467.8|99442.8|99462.3|99437.3|46
1655706870000|2022-06-20 06:34:30|99463.1|99438.1|99463.2|99438.2|99464.3|99439.3|99462|99437|44
1655706880000|2022-06-20 06:34:40|99463.3|99438.3|99464.1|99439.1|99467.3|99442.3|99455.7|99430.7|53
1655706890000|2022-06-20 06:34:50|99465.4|99440.4|99457|99432|99470.5|99445.5|99454.6|99429.6|54
1655706900000|2022-06-20 06:35:00|99457.1|99432.1|99459.7|99434.7|99474.3|99449.3|99456.3|99431.3|61
1655706910000|2022-06-20 06:35:10|99458.5|99433.5|99418.6|99393.6|99458.5|99433.5|99411|99386|70
1655706920000|2022-06-20 06:35:20|99419.9|99394.9|99410.8|99385.8|99420.2|99395.2|99409.7|99384.7|66
1655706930000|2022-06-20 06:35:30|99412.7|99387.7|99419.1|99394.1|99423.5|99398.5|99412.7|99387.7|58
1655706940000|2022-06-20 06:35:40|99418.7|99393.7|99421.8|99396.8|99422.8|99397.8|99418|99393|27
1655706950000|2022-06-20 06:35:50|99421.7|99396.7|99416.1|99391.1|99422.5|99397.5|99411.4|99386.4|57
1655706960000|2022-06-20 06:36:00|99416|99391|99419.4|99394.4|99422.1|99397.1|99414.9|99389.9|54
1655706970000|2022-06-20 06:36:10|99419.7|99394.7|99413|99388|99420.6|99395.6|99411.5|99386.5|47
1655706980000|2022-06-20 06:36:20|99412.4|99387.4|99405.7|99380.7|99412.4|99387.4|99404.4|99379.4|59
1655706990000|2022-06-20 06:36:30|99405.4|99380.4|99389.3|99364.3|99407.5|99382.5|99387|99362|55
1655707000000|2022-06-20 06:36:40|99389.1|99364.1|99402.5|99377.5|99402.5|99377.5|99381.7|99356.7|61
1655707010000|2022-06-20 06:36:50|99400.6|99375.6|99412.6|99387.6|99429|99390.5|99400|99373.2|58
1655707020000|2022-06-20 06:37:00|99412.9|99387.9|99421.4|99396.4|99438.8|99402.3|99412.6|99387.6|61
1655707030000|2022-06-20 06:37:10|99421.5|99396.5|99434.2|99409.2|99435.4|99410.4|99421.5|99396.5|43
1655707040000|2022-06-20 06:37:20|99434|99409|99433.3|99408.3|99441.2|99416.2|99432.6|99407.6|61
1655707050000|2022-06-20 06:37:30|99433.4|99408.4|99439|99414|99440.5|99415.5|99429.8|99404.8|61
1655707060000|2022-06-20 06:37:40|99438.7|99413.7|99436.7|99411.7|99440|99415|99430.9|99405.9|59
1655707070000|2022-06-20 06:37:50|99438.2|99413.2|99423.5|99398.5|99438.2|99413.2|99416.7|99391.7|66
1655707080000|2022-06-20 06:38:00|99423.2|99398.2|99435.1|99410.1|99437.9|99412.9|99422.7|99397.7|65
1655707090000|2022-06-20 06:38:10|99434.1|99409.1|99421.5|99396.5|99435.6|99410.6|99420.9|99395.9|51
1655707100000|2022-06-20 06:38:20|99421.4|99396.4|99424.1|99399.1|99426.8|99401.8|99420.4|99395.4|54
1655707110000|2022-06-20 06:38:30|99423.4|99398.4|99425.2|99400.2|99425.4|99400.4|99410.5|99385.5|62
1655707120000|2022-06-20 06:38:40|99425.1|99400.1|99411.8|99386.8|99425.5|99400.5|99411.3|99386.3|50
1655707130000|2022-06-20 06:38:50|99413|99388|99403.1|99378.1|99413.3|99388.3|99402.7|99377.7|56
1655707140000|2022-06-20 06:39:00|99397.6|99372.6|99400|99375|99403.6|99378.6|99394.5|99369.5|66
1655707150000|2022-06-20 06:39:10|99400.4|99375.4|99393.8|99368.8|99401.3|99376.3|99391.5|99366.5|60
1655707160000|2022-06-20 06:39:20|99394.2|99369.2|99397.2|99372.2|99406|99381|99390.5|99365.5|54
1655707170000|2022-06-20 06:39:30|99396.7|99371.7|99401.8|99376.8|99404.4|99379.4|99396.6|99371.6|48
1655707180000|2022-06-20 06:39:40|99401|99376|99402.3|99377.3|99409.1|99384.1|99401|99376|44
1655707190000|2022-06-20 06:39:50|99402.2|99377.2|99406.4|99381.4|99410.5|99385.5|99398.4|99373.4|48
1655707200000|2022-06-20 06:40:00|99406.1|99381.1|99421.5|99396.5|99421.5|99396.5|99403.8|99378.8|57
1655707210000|2022-06-20 06:40:10|99421.1|99396.1|99426.2|99401.2|99446.7|99421.7|99421.1|99396.1|63
1655707220000|2022-06-20 06:40:20|99425.7|99400.7|99422.2|99397.2|99431.8|99406.8|99421.8|99396.8|67
1655707230000|2022-06-20 06:40:30|99422.1|99397.1|99440.9|99415.9|99441.8|99416.8|99416.4|99391.4|65
1655707240000|2022-06-20 06:40:40|99442.3|99417.3|99455.3|99430.3|99456|99431|99437.4|99412.4|59
1655707250000|2022-06-20 06:40:50|99457|99432|99474.6|99449.6|99478|99453|99456.8|99431.8|59
1655707260000|2022-06-20 06:41:00|99475.1|99450.1|99473.9|99448.9|99475.4|99450.4|99472.5|99447.5|48
1655707270000|2022-06-20 06:41:10|99473.7|99448.7|99501.8|99476.8|99504.7|99479.7|99462.6|99437.6|69
1655707280000|2022-06-20 06:41:20|99501.6|99476.6|99490.5|99465.5|99505.2|99480.2|99482.2|99457.2|61
1655707290000|2022-06-20 06:41:30|99490.8|99465.8|99491|99466|99494.6|99469.6|99487.8|99462.8|58
1655707300000|2022-06-20 06:41:40|99491.1|99466.1|99496.1|99471.1|99499|99474|99482.9|99457.9|60
1655707310000|2022-06-20 06:41:50|99496.6|99471.6|99459|99434|99496.8|99471.8|99455.9|99430.9|63
1655707320000|2022-06-20 06:42:00|99459.9|99434.9|99462.1|99437.1|99462.5|99437.5|99452.6|99427.6|68
1655707330000|2022-06-20 06:42:10|99461.8|99436.8|99467.5|99442.5|99468.9|99443.9|99461.8|99436.8|57
1655707340000|2022-06-20 06:42:20|99467.4|99442.4|99463.8|99438.8|99468.9|99443.9|99460.7|99435.7|52
1655707350000|2022-06-20 06:42:30|99463.9|99438.9|99462.8|99437.8|99464.6|99439.6|99462.6|99437.6|30
1655707360000|2022-06-20 06:42:40|99461.6|99436.6|99452.5|99427.5|99465.1|99440.1|99450.5|99425.5|42
1655707370000|2022-06-20 06:42:50|99454.4|99429.4|99442.3|99417.3|99455.1|99430.1|99442.3|99417.3|52
1655707380000|2022-06-20 06:43:00|99442.8|99417.8|99457.4|99432.4|99458.4|99433.4|99441.3|99416.3|45
1655707390000|2022-06-20 06:43:10|99456.9|99431.9|99455.9|99430.9|99458.5|99433.5|99452.4|99427.4|44
1655707400000|2022-06-20 06:43:20|99459.4|99434.4|99472.8|99447.8|99476.7|99451.7|99458.6|99433.6|58
1655707410000|2022-06-20 06:43:30|99472.6|99447.6|99470.2|99445.2|99477.2|99452.2|99466.7|99441.7|53
1655707420000|2022-06-20 06:43:40|99470.7|99445.7|99475.6|99450.6|99482.5|99457.5|99468.9|99443.9|67
1655707430000|2022-06-20 06:43:50|99475.7|99450.7|99487.3|99462.3|99487.3|99462.3|99475.7|99450.7|61
1655707440000|2022-06-20 06:44:00|99486.3|99461.3|99487.3|99462.3|99495.4|99470.4|99483.5|99458.5|66
1655707450000|2022-06-20 06:44:10|99487.8|99462.8|99484.5|99459.5|99488.1|99463.1|99482.3|99457.3|53
1655707460000|2022-06-20 06:44:20|99484.8|99459.8|99482.6|99457.6|99484.8|99459.8|99482.3|99457.3|27
1655707470000|2022-06-20 06:44:30|99481.8|99456.8|99491.8|99466.8|99491.8|99466.8|99480.3|99455.3|40
1655707480000|2022-06-20 06:44:40|99491.5|99466.5|99484.8|99459.8|99493.8|99468.8|99484|99459|62
1655707490000|2022-06-20 06:44:50|99485.1|99460.1|99485.5|99460.5|99490.4|99465.4|99483.4|99458.4|55
1655707500000|2022-06-20 06:45:00|99482.1|99457.1|99467.7|99442.7|99482.1|99457.1|99463.1|99438.1|66
1655707510000|2022-06-20 06:45:10|99467.1|99442.1|99493.2|99468.2|99496.8|99471.8|99465.8|99440.8|59
1655707520000|2022-06-20 06:45:20|99495|99470|99494.6|99469.6|99495.9|99470.9|99492.5|99467.5|46
1655707530000|2022-06-20 06:45:30|99494.3|99469.3|99498.8|99473.8|99499.9|99474.9|99481.8|99456.8|54
1655707540000|2022-06-20 06:45:40|99498.4|99473.4|99476.6|99451.6|99499.7|99474.7|99475.5|99450.5|55
1655707550000|2022-06-20 06:45:50|99476.8|99451.8|99472.1|99447.1|99478.1|99453.1|99471.3|99446.3|57
1655707560000|2022-06-20 06:46:00|99472.4|99447.4|99481.4|99456.4|99483.3|99458.3|99464.5|99439.5|66
1655707570000|2022-06-20 06:46:10|99482.6|99457.6|99492.1|99467.1|99492.1|99467.1|99479.4|99454.4|57
1655707580000|2022-06-20 06:46:20|99492.5|99467.5|99491.6|99466.6|99494.7|99469.7|99489|99464|58
1655707590000|2022-06-20 06:46:30|99491.4|99466.4|99507.1|99482.1|99508.4|99483.4|99491.4|99466.4|59
1655707600000|2022-06-20 06:46:40|99506.9|99481.9|99504|99479|99509|99484|99502.4|99477.4|44
1655707610000|2022-06-20 06:46:50|99502.7|99477.7|99516.3|99491.3|99516.8|99491.8|99502.7|99477.7|59
1655707620000|2022-06-20 06:47:00|99515.3|99490.3|99517.3|99492.3|99520|99495|99514.1|99489.1|58
1655707630000|2022-06-20 06:47:10|99518.2|99493.2|99512.3|99487.3|99519.4|99494.4|99511.4|99486.4|48
1655707640000|2022-06-20 06:47:20|99512|99487|99510.6|99485.6|99514.9|99489.9|99509.3|99484.3|36
1655707650000|2022-06-20 06:47:30|99508.9|99483.9|99508.3|99483.3|99510.4|99485.4|99508.3|99483.3|44
1655707660000|2022-06-20 06:47:40|99508.4|99483.4|99517.3|99492.3|99519|99494|99508.4|99483.4|43
1655707670000|2022-06-20 06:47:50|99517.1|99492.1|99512|99487|99525.5|99500.5|99510.5|99485.5|41
1655707680000|2022-06-20 06:48:00|99512.3|99487.3|99511|99486|99514.4|99489.4|99509.5|99484.5|44
1655707690000|2022-06-20 06:48:10|99510.8|99485.8|99506.1|99481.1|99515.2|99490.2|99504.2|99479.2|43
1655707700000|2022-06-20 06:48:20|99507.6|99482.6|99515.2|99490.2|99517.6|99492.6|99506.7|99481.7|51
1655707710000|2022-06-20 06:48:30|99515.1|99490.1|99514.2|99489.2|99516.7|99491.7|99514|99489|41
1655707720000|2022-06-20 06:48:40|99514.5|99489.5|99504.7|99479.7|99515.4|99490.4|99504.4|99479.4|42
1655707730000|2022-06-20 06:48:50|99504|99479|99517.2|99492.2|99518.1|99493.1|99504|99479|38
1655707740000|2022-06-20 06:49:00|99517.6|99492.6|99522|99497|99529.4|99504.4|99514.3|99489.3|58
1655707750000|2022-06-20 06:49:10|99522.4|99497.4|99512|99487|99522.7|99497.7|99511.8|99486.8|44
1655707760000|2022-06-20 06:49:20|99511.9|99486.9|99512.1|99487.1|99513.2|99488.2|99511.3|99486.3|32
1655707770000|2022-06-20 06:49:30|99512|99487|99500.5|99475.5|99513.1|99488.1|99499.5|99474.5|40
1655707780000|2022-06-20 06:49:40|99500.6|99475.6|99491.4|99466.4|99501|99476|99489.3|99464.3|59
1655707790000|2022-06-20 06:49:50|99491.2|99466.2|99490|99465|99491.9|99466.9|99489.4|99464.4|33
1655707800000|2022-06-20 06:50:00|99489.6|99464.6|99497.8|99472.8|99499|99474|99470.1|99445.1|69
1655707810000|2022-06-20 06:50:10|99497.7|99472.7|99502.2|99477.2|99505.2|99480.2|99494|99469|68
1655707820000|2022-06-20 06:50:20|99502.6|99477.6|99498|99473|99505.6|99480.6|99497|99472|67
1655707830000|2022-06-20 06:50:30|99498.1|99473.1|99518.7|99493.7|99521.8|99496.8|99494.6|99469.6|59
1655707840000|2022-06-20 06:50:40|99518.4|99493.4|99511.8|99486.8|99521.6|99496.6|99511.8|99486.8|54
1655707850000|2022-06-20 06:50:50|99513.1|99488.1|99511.3|99486.3|99514|99489|99510.3|99485.3|54
1655707860000|2022-06-20 06:51:00|99511.4|99486.4|99511|99486|99518.1|99493.1|99504.7|99479.7|68
1655707870000|2022-06-20 06:51:10|99511.6|99486.6|99508.1|99483.1|99513.6|99488.6|99501.8|99476.8|65
1655707880000|2022-06-20 06:51:20|99507.6|99482.6|99507.2|99482.2|99512.4|99487.4|99504.8|99479.8|66
1655707890000|2022-06-20 06:51:30|99506.5|99481.5|99490.1|99465.1|99506.5|99481.5|99490.1|99465.1|73
1655707900000|2022-06-20 06:51:40|99490.8|99465.8|99497.6|99472.6|99499.5|99474.5|99490.8|99465.8|48
1655707910000|2022-06-20 06:51:50|99498.2|99473.2|99503.8|99478.8|99504.7|99479.7|99494|99469|53
1655707920000|2022-06-20 06:52:00|99504.3|99479.3|99482.3|99457.3|99508.2|99483.2|99482.3|99457.3|70
1655707930000|2022-06-20 06:52:10|99482.8|99457.8|99477.3|99452.3|99484|99459|99477.3|99452.3|56
1655707940000|2022-06-20 06:52:20|99477.1|99452.1|99468.4|99443.4|99479.2|99454.2|99459.5|99434.5|70
1655707950000|2022-06-20 06:52:30|99469.2|99444.2|99480.8|99455.8|99481.3|99456.3|99469.2|99444.2|70
1655707960000|2022-06-20 06:52:40|99481.1|99456.1|99472.3|99447.3|99481.6|99456.6|99467.8|99442.8|63
1655707970000|2022-06-20 06:52:50|99472.6|99447.6|99480.7|99455.7|99482.8|99457.8|99470.3|99445.3|47
1655707980000|2022-06-20 06:53:00|99480.6|99455.6|99481.2|99456.2|99483.8|99458.8|99479.7|99454.7|54
1655707990000|2022-06-20 06:53:10|99481|99456|99476.3|99451.3|99481.8|99456.8|99472.8|99447.8|48
1655708000000|2022-06-20 06:53:20|99477|99452|99471.8|99446.8|99477.5|99452.5|99469.1|99444.1|45
1655708010000|2022-06-20 06:53:30|99471.7|99446.7|99470.7|99445.7|99472.1|99447.1|99469.4|99444.4|36
1655708020000|2022-06-20 06:53:40|99470.6|99445.6|99472.8|99447.8|99475.2|99450.2|99470.6|99445.6|39
1655708030000|2022-06-20 06:53:50|99472.4|99447.4|99470.8|99445.8|99472.7|99447.7|99469.1|99444.1|40
1655708040000|2022-06-20 06:54:00|99471|99446|99459.3|99434.3|99471.5|99446.5|99454.1|99429.1|64
1655708050000|2022-06-20 06:54:10|99459.7|99434.7|99450.2|99425.2|99463.3|99438.3|99446.3|99421.3|58
1655708060000|2022-06-20 06:54:20|99450.5|99425.5|99454.6|99429.6|99454.6|99429.6|99447.1|99422.1|64
1655708070000|2022-06-20 06:54:30|99457.1|99432.1|99450.4|99425.4|99460.3|99435.3|99448.2|99423.2|66
1655708080000|2022-06-20 06:54:40|99451.1|99426.1|99458.9|99433.9|99459.5|99434.5|99448.3|99423.3|44
1655708090000|2022-06-20 06:54:50|99458.7|99433.7|99453.6|99428.6|99459.3|99434.3|99451|99426|44
1655708100000|2022-06-20 06:55:00|99453.5|99428.5|99456.4|99431.4|99459.4|99434.4|99446.2|99421.2|66
1655708110000|2022-06-20 06:55:10|99455.8|99430.8|99464.1|99439.1|99470.2|99445.2|99455.8|99430.8|64
1655708120000|2022-06-20 06:55:20|99462.3|99437.3|99469.8|99444.8|99472.6|99447.6|99462.1|99437.1|63
1655708130000|2022-06-20 06:55:30|99470.7|99445.7|99469.4|99444.4|99470.7|99445.7|99462.4|99437.4|52
1655708140000|2022-06-20 06:55:40|99469.2|99444.2|99477|99452|99479.2|99454.2|99466|99441|52
1655708150000|2022-06-20 06:55:50|99477.3|99452.3|99467.7|99442.7|99477.8|99452.8|99466.3|99441.3|63
1655708160000|2022-06-20 06:56:00|99467.6|99442.6|99462.5|99437.5|99468|99443|99460.2|99435.2|56
1655708170000|2022-06-20 06:56:10|99462.7|99437.7|99463.6|99438.6|99474.1|99449.1|99462.4|99437.4|59
1655708180000|2022-06-20 06:56:20|99463.3|99438.3|99466.1|99441.1|99466.8|99441.8|99460.1|99435.1|60
1655708190000|2022-06-20 06:56:30|99466.3|99441.3|99473.3|99448.3|99474|99449|99466.3|99441.3|62
1655708200000|2022-06-20 06:56:40|99471.3|99446.3|99468.7|99443.7|99472.9|99447.9|99461.5|99436.5|64
1655708210000|2022-06-20 06:56:50|99468.5|99443.5|99482|99457|99483.3|99458.3|99467|99442|49
1655708220000|2022-06-20 06:57:00|99481.9|99456.9|99511.7|99486.7|99512.4|99487.4|99481.9|99456.9|60
1655708230000|2022-06-20 06:57:10|99511.8|99486.8|99515.7|99490.7|99517.9|99492.9|99510.1|99485.1|51
1655708240000|2022-06-20 06:57:20|99515.8|99490.8|99527|99502|99527.7|99502.7|99515.4|99490.4|63
1655708250000|2022-06-20 06:57:30|99526|99501|99529.4|99504.4|99530.2|99505.2|99525.2|99500.2|46
1655708260000|2022-06-20 06:57:40|99529.7|99504.7|99528.3|99503.3|99530.6|99505.6|99523.1|99498.1|60
1655708270000|2022-06-20 06:57:50|99528.7|99503.7|99527.4|99502.4|99528.9|99503.9|99524.7|99499.7|51
1655708280000|2022-06-20 06:58:00|99528|99503|99536.5|99511.5|99536.8|99511.8|99527.2|99502.2|64
1655708290000|2022-06-20 06:58:10|99537.1|99512.1|99530.9|99505.9|99537.1|99512.1|99527.6|99502.6|63
1655708300000|2022-06-20 06:58:20|99532.3|99507.3|99533.8|99508.8|99540.1|99515.1|99531.1|99506.1|58
1655708310000|2022-06-20 06:58:30|99533.9|99508.9|99538|99513|99538.6|99513.6|99532.7|99507.7|46
1655708320000|2022-06-20 06:58:40|99537.5|99512.5|99531.7|99506.7|99538.8|99513.8|99531.7|99506.7|59
1655708330000|2022-06-20 06:58:50|99530.8|99505.8|99518.1|99493.1|99530.9|99505.9|99517.1|99492.1|69
1655708340000|2022-06-20 06:59:00|99517.5|99492.5|99522.8|99497.8|99526.9|99501.9|99512.4|99487.4|64
1655708350000|2022-06-20 06:59:10|99523.3|99498.3|99525.1|99500.1|99532.9|99507.9|99523.3|99498.3|52
1655708360000|2022-06-20 06:59:20|99525.3|99500.3|99531|99506|99531|99506|99525.3|99500.3|52
1655708370000|2022-06-20 06:59:30|99530.8|99505.8|99537.6|99512.6|99538.2|99513.2|99530.3|99505.3|51
1655708380000|2022-06-20 06:59:40|99537.5|99512.5|99565.7|99540.7|99565.8|99540.8|99536.9|99511.9|60
1655708390000|2022-06-20 06:59:50|99565.8|99540.8|99604.2|99579.2|99605.8|99580.8|99560.6|99535.6|62
1655708400000|2022-06-20 07:00:00|99602.1|99577.1|99596.1|99571.1|99612.2|99587.2|99592.8|99567.8|78
1655708410000|2022-06-20 07:00:10|99596.6|99571.6|99565.5|99540.5|99620.5|99595.5|99559.3|99534.3|73
1655708420000|2022-06-20 07:00:20|99565.9|99540.9|99559.7|99534.7|99568.2|99543.2|99556.8|99531.8|72
1655708430000|2022-06-20 07:00:30|99559.2|99534.2|99570|99545|99572.4|99547.4|99553.3|99528.3|69
1655708440000|2022-06-20 07:00:40|99569.8|99544.8|99571|99546|99572.8|99547.8|99567.1|99542.1|62
1655708450000|2022-06-20 07:00:50|99570.6|99545.6|99548.1|99523.1|99571.4|99546.4|99548.1|99523.1|66
1655708460000|2022-06-20 07:01:00|99546.1|99521.1|99533.3|99508.3|99547.2|99521.1|99530.3|99496.5|73
1655708470000|2022-06-20 07:01:10|99533.2|99508.2|99542.5|99517.5|99546.4|99519.4|99533|99496.4|59
1655708480000|2022-06-20 07:01:20|99542.4|99517.4|99538.4|99513.4|99548.2|99523.2|99537.4|99512.4|57
1655708490000|2022-06-20 07:01:30|99538.1|99513.1|99538.7|99513.7|99541.9|99516.9|99537.3|99512.3|57
1655708500000|2022-06-20 07:01:40|99538.6|99513.6|99532.6|99507.6|99545.8|99520.8|99532.6|99507.6|56
1655708510000|2022-06-20 07:01:50|99533.4|99508.4|99526.4|99501.4|99536.3|99511.3|99525.6|99500.6|50
1655708520000|2022-06-20 07:02:00|99523.1|99498.1|99504.3|99479.3|99524.2|99499.2|99502.3|99477.3|67
1655708530000|2022-06-20 07:02:10|99504.2|99479.2|99487.7|99462.7|99504.2|99479.2|99487.7|99462.7|64
1655708540000|2022-06-20 07:02:20|99482.4|99457.4|99471|99446|99482.8|99457.8|99466.8|99441.8|73
1655708550000|2022-06-20 07:02:30|99471.4|99446.4|99475.6|99450.6|99477.4|99452.4|99461.9|99436.9|65
1655708560000|2022-06-20 07:02:40|99475.7|99450.7|99475.6|99450.6|99489.2|99464.2|99475.6|99450.6|56
1655708570000|2022-06-20 07:02:50|99475|99450|99470.6|99445.6|99475.6|99450.6|99469.3|99444.3|41
1655708580000|2022-06-20 07:03:00|99470.3|99445.3|99502.9|99477.9|99507.5|99482.5|99466.8|99441.8|64
1655708590000|2022-06-20 07:03:10|99500.6|99475.6|99516.4|99491.4|99519.1|99494.1|99500.6|99475.6|69
1655708600000|2022-06-20 07:03:20|99515.6|99490.6|99532.4|99507.4|99547|99522|99511.8|99486.8|68
1655708610000|2022-06-20 07:03:30|99534.6|99509.6|99543.9|99518.9|99552.6|99527.6|99534.6|99509.6|58
1655708620000|2022-06-20 07:03:40|99543.6|99518.6|99546.6|99521.6|99551|99526|99521.3|99496.3|67
1655708630000|2022-06-20 07:03:50|99547.9|99522.9|99553.6|99528.6|99565.8|99540.8|99546.8|99521.8|73
1655708640000|2022-06-20 07:04:00|99553.4|99528.4|99549.7|99524.7|99560.7|99535.7|99542.9|99517.9|72
1655708650000|2022-06-20 07:04:10|99550.3|99525.3|99554|99529|99555.7|99530.7|99537.5|99512.5|71
1655708660000|2022-06-20 07:04:20|99554.3|99529.3|99559.9|99534.9|99561.2|99536.2|99537.6|99512.6|70
1655708670000|2022-06-20 07:04:30|99559.8|99534.8|99517.4|99492.4|99559.8|99534.8|99514.8|99489.8|71
1655708680000|2022-06-20 07:04:40|99517.7|99492.7|99525.7|99500.7|99544.2|99519.2|99517.2|99492.2|71
1655708690000|2022-06-20 07:04:50|99528.1|99503.1|99517.2|99492.2|99530.4|99505.4|99513.4|99488.4|70
1655708700000|2022-06-20 07:05:00|99516.4|99491.4|99540.8|99515.8|99541.6|99516.6|99516.4|99491.4|59
1655708710000|2022-06-20 07:05:10|99542.2|99517.2|99546.4|99521.4|99554|99529|99540.8|99515.8|66
1655708720000|2022-06-20 07:05:20|99546.2|99521.2|99548.4|99523.4|99554.9|99529.9|99545.6|99520.6|59
1655708730000|2022-06-20 07:05:30|99548.5|99523.5|99539.2|99514.2|99550.3|99525.3|99539.2|99514.2|63
1655708740000|2022-06-20 07:05:40|99540.3|99515.3|99541|99516|99544.1|99519.1|99538.7|99513.7|62
1655708750000|2022-06-20 07:05:50|99540|99515|99514.8|99489.8|99542.3|99517.3|99507.9|99482.9|69
1655708760000|2022-06-20 07:06:00|99516.5|99491.5|99519|99494|99533.2|99496.2|99505.7|99480.7|72
1655708770000|2022-06-20 07:06:10|99518.1|99493.1|99517.1|99492.1|99518.7|99493.7|99501.9|99476.9|69
1655708780000|2022-06-20 07:06:20|99513.3|99488.3|99475.4|99450.4|99515.7|99490.7|99471.2|99446.2|71
1655708790000|2022-06-20 07:06:30|99477.3|99452.3|99469.7|99444.7|99483.7|99458.7|99469.3|99444.3|68
1655708800000|2022-06-20 07:06:40|99470.7|99445.7|99467.7|99442.7|99473|99448|99467.3|99442.3|58
1655708810000|2022-06-20 07:06:50|99466.8|99441.8|99471.9|99446.9|99475.5|99450.5|99463.4|99438.4|61
1655708820000|2022-06-20 07:07:00|99472|99447|99492.8|99467.8|99500.6|99475.6|99470|99445|69
1655708830000|2022-06-20 07:07:10|99493.2|99468.2|99492.3|99467.3|99496.1|99471.1|99486.5|99461.5|64
1655708840000|2022-06-20 07:07:20|99492.9|99467.9|99523.5|99498.5|99525.9|99500.9|99492.9|99467.9|73
1655708850000|2022-06-20 07:07:30|99524.1|99499.1|99522.5|99497.5|99524.2|99499.2|99516.9|99491.9|63
1655708860000|2022-06-20 07:07:40|99522.4|99497.4|99538.9|99513.9|99538.9|99513.9|99521.9|99496.9|67
1655708870000|2022-06-20 07:07:50|99537.4|99512.4|99557.2|99532.2|99557.3|99532.3|99533.8|99508.8|74
1655708880000|2022-06-20 07:08:00|99556.9|99531.9|99539.9|99514.9|99560.9|99535.9|99538.1|99513.1|68
1655708890000|2022-06-20 07:08:10|99539.7|99514.7|99533.6|99508.6|99549.9|99524.9|99531.3|99506.3|70
1655708900000|2022-06-20 07:08:20|99531|99506|99540.3|99515.3|99540.3|99515.3|99520.1|99495.1|77
1655708910000|2022-06-20 07:08:30|99537.5|99512.5|99542.5|99517.5|99544.6|99519.6|99528.8|99503.8|66
1655708920000|2022-06-20 07:08:40|99544|99519|99532|99507|99545.3|99520.3|99528.3|99503.3|71
1655708930000|2022-06-20 07:08:50|99532.3|99507.3|99508.8|99483.8|99535.3|99510.3|99486|99461|69
1655708940000|2022-06-20 07:09:00|99505.9|99480.9|99538.8|99513.8|99542.5|99517.5|99503.7|99478.7|69
1655708950000|2022-06-20 07:09:10|99538.7|99513.7|99533.3|99508.3|99538.7|99513.7|99515.5|99490.5|71
1655708960000|2022-06-20 07:09:20|99533.8|99508.8|99518.3|99493.3|99535.9|99510.9|99517.5|99492.5|71
1655708970000|2022-06-20 07:09:30|99518.1|99493.1|99531.7|99506.7|99531.7|99506.7|99517.1|99492.1|58
1655708980000|2022-06-20 07:09:40|99531.1|99506.1|99557.5|99532.5|99558.6|99533.6|99530.9|99505.9|62
1655708990000|2022-06-20 07:09:50|99556.5|99531.5|99561.2|99536.2|99566.4|99541.4|99550.7|99525.7|64
1655709000000|2022-06-20 07:10:00|99561.3|99536.3|99555.8|99530.8|99566|99541|99543.1|99518.1|68
1655709010000|2022-06-20 07:10:10|99555.6|99530.6|99544.9|99519.9|99562.9|99537.9|99537.6|99512.6|70
1655709020000|2022-06-20 07:10:20|99545.8|99520.8|99554.9|99529.9|99558.5|99533.5|99541|99516|69
1655709030000|2022-06-20 07:10:30|99554.4|99529.4|99561.2|99536.2|99562.4|99537.4|99552.2|99527.2|50
1655709040000|2022-06-20 07:10:40|99558.8|99533.8|99545.2|99520.2|99560.7|99535.7|99544.3|99519.3|61
1655709050000|2022-06-20 07:10:50|99543.8|99518.8|99542|99517|99549.5|99524.5|99541.8|99516.8|60
1655709060000|2022-06-20 07:11:00|99542.1|99517.1|99539.7|99514.7|99544.3|99519.3|99534.5|99509.5|55
1655709070000|2022-06-20 07:11:10|99539.6|99514.6|99543.2|99518.2|99563.7|99538.7|99539.6|99514.6|64
1655709080000|2022-06-20 07:11:20|99541.8|99516.8|99541.5|99516.5|99547.2|99522.2|99528.5|99503.5|78
1655709090000|2022-06-20 07:11:30|99539.8|99514.8|99536.1|99511.1|99548.6|99523.6|99535.3|99510.3|70
1655709100000|2022-06-20 07:11:40|99537.7|99512.7|99540.8|99515.8|99542.7|99517.7|99535.2|99510.2|65
1655709110000|2022-06-20 07:11:50|99543.5|99518.5|99533.2|99508.2|99547.7|99522.7|99533.2|99508.2|68
1655709120000|2022-06-20 07:12:00|99532.3|99507.3|99529.8|99504.8|99533.4|99508.4|99528.8|99503.8|55
1655709130000|2022-06-20 07:12:10|99530.6|99505.6|99534.3|99509.3|99534.5|99509.5|99523.7|99498.7|64
1655709140000|2022-06-20 07:12:20|99532.4|99507.4|99536.2|99511.2|99538.3|99513.3|99532.3|99507.3|60
1655709150000|2022-06-20 07:12:30|99536.1|99511.1|99556.9|99531.9|99556.9|99531.9|99535.6|99510.6|62
1655709160000|2022-06-20 07:12:40|99557.3|99532.3|99540.9|99515.9|99558.6|99533.6|99539.7|99514.7|65
1655709170000|2022-06-20 07:12:50|99539.3|99514.3|99536.5|99511.5|99539.6|99514.6|99530.7|99505.7|69
1655709180000|2022-06-20 07:13:00|99536|99511|99517.6|99492.6|99536.2|99511.2|99516|99491|65
1655709190000|2022-06-20 07:13:10|99517.2|99492.2|99522.6|99497.6|99537.6|99512.6|99515.5|99490.5|75
1655709200000|2022-06-20 07:13:20|99522.9|99497.9|99534.6|99509.6|99536.6|99511.6|99515.1|99490.1|73
1655709210000|2022-06-20 07:13:30|99535.6|99510.6|99535.9|99510.9|99540.6|99515.6|99521.3|99496.3|74
1655709220000|2022-06-20 07:13:40|99536.9|99511.9|99549.5|99524.5|99550.3|99525.3|99536.5|99511.5|60
1655709230000|2022-06-20 07:13:50|99547.9|99522.9|99527.9|99502.9|99547.9|99522.9|99519.5|99494.5|69
1655709240000|2022-06-20 07:14:00|99527.1|99502.1|99540.3|99515.3|99548.1|99523.1|99525.4|99500.4|73
1655709250000|2022-06-20 07:14:10|99539.9|99514.9|99550|99525|99562.4|99537.4|99538.7|99513.7|62
1655709260000|2022-06-20 07:14:20|99549|99524|99547.3|99522.3|99554.4|99529.4|99533.6|99508.6|64
1655709270000|2022-06-20 07:14:30|99547|99522|99546|99521|99558.6|99533.6|99543.2|99518.2|62
1655709280000|2022-06-20 07:14:40|99547|99522|99538.9|99513.9|99551.5|99526.5|99538.9|99513.9|58
1655709290000|2022-06-20 07:14:50|99539.9|99514.9|99529.5|99504.5|99540.2|99515.2|99529.5|99504.5|46
1655709300000|2022-06-20 07:15:00|99528.9|99503.9|99528.9|99503.9|99549.3|99524.3|99520.7|99495.7|69
1655709310000|2022-06-20 07:15:10|99529.2|99504.2|99553.1|99528.1|99553.1|99528.1|99526.4|99501.4|63
1655709320000|2022-06-20 07:15:20|99552.3|99527.3|99577.6|99552.6|99577.6|99552.6|99551.4|99526.4|65
1655709330000|2022-06-20 07:15:30|99579.2|99554.2|99567.1|99542.1|99579.2|99554.2|99563.4|99538.4|68
1655709340000|2022-06-20 07:15:40|99565.5|99540.5|99589.1|99564.1|99589.1|99564.1|99562.4|99537.4|69
1655709350000|2022-06-20 07:15:50|99589.2|99564.2|99583.6|99558.6|99589.4|99564.4|99571.8|99546.8|64
1655709360000|2022-06-20 07:16:00|99585.1|99560.1|99614.1|99589.1|99620.7|99595.7|99585.1|99560.1|65
1655709370000|2022-06-20 07:16:10|99613.9|99588.9|99587.1|99562.1|99614.7|99589.7|99586.6|99561.6|68
1655709380000|2022-06-20 07:16:20|99587.5|99562.5|99575.4|99550.4|99587.6|99562.6|99573.4|99548.4|64
1655709390000|2022-06-20 07:16:30|99574.9|99549.9|99581.1|99556.1|99582|99557|99560.2|99535.2|71
1655709400000|2022-06-20 07:16:40|99582.1|99557.1|99593.6|99568.6|99598.3|99573.3|99580.9|99555.9|71
1655709410000|2022-06-20 07:16:50|99593.5|99568.5|99591.4|99566.4|99596.9|99571.9|99586.2|99561.2|57
1655709420000|2022-06-20 07:17:00|99591.8|99566.8|99594.2|99569.2|99599.5|99574.5|99591|99566|53
1655709430000|2022-06-20 07:17:10|99595.2|99570.2|99581.1|99556.1|99595.5|99570.5|99580.2|99555.2|74
1655709440000|2022-06-20 07:17:20|99580.9|99555.9|99581.3|99556.3|99598.3|99573.3|99579.9|99554.9|65
1655709450000|2022-06-20 07:17:30|99581.2|99556.2|99594.5|99569.5|99598.7|99573.7|99580.9|99555.9|57
1655709460000|2022-06-20 07:17:40|99594.9|99569.9|99596|99571|99603.2|99578.2|99581.4|99556.4|68
1655709470000|2022-06-20 07:17:50|99595.9|99570.9|99620.9|99595.9|99633.2|99608.2|99595.9|99570.9|68
1655709480000|2022-06-20 07:18:00|99622.2|99597.2|99624.3|99599.3|99631.6|99606.6|99617.2|99592.2|67
1655709490000|2022-06-20 07:18:10|99624.8|99599.8|99628.5|99603.5|99629|99604|99617.1|99592.1|72
1655709500000|2022-06-20 07:18:20|99628|99603|99629.7|99604.7|99631.9|99606.9|99622.9|99597.9|69
1655709510000|2022-06-20 07:18:30|99629|99604|99651|99626|99652.5|99627.5|99627.4|99602.4|67
1655709520000|2022-06-20 07:18:40|99651.5|99626.5|99636.5|99611.5|99651.5|99626.5|99632.4|99607.4|69
1655709530000|2022-06-20 07:18:50|99636.1|99611.1|99640.5|99615.5|99644.7|99619.7|99634.9|99609.9|70
1655709540000|2022-06-20 07:19:00|99642.8|99617.8|99635.6|99610.6|99661.1|99636.1|99631.1|99606.1|71
1655709550000|2022-06-20 07:19:10|99635.8|99610.8|99654.5|99629.5|99654.5|99629.5|99634|99609|63
1655709560000|2022-06-20 07:19:20|99654.9|99629.9|99645.8|99620.8|99657.6|99632.6|99643.6|99618.6|57
1655709570000|2022-06-20 07:19:30|99646|99621|99664|99639|99667.7|99642.7|99645.2|99620.2|63
1655709580000|2022-06-20 07:19:40|99664.1|99639.1|99664.6|99639.6|99676|99651|99664.1|99639.1|70
1655709590000|2022-06-20 07:19:50|99665.2|99640.2|99662.3|99637.3|99665.2|99640.2|99652.4|99627.4|67
1655709600000|2022-06-20 07:20:00|99662.6|99637.6|99655.2|99630.2|99665.5|99640.5|99652.8|99627.8|72
1655709610000|2022-06-20 07:20:10|99654.7|99629.7|99641.2|99616.2|99658.5|99633.5|99633|99608|59
1655709620000|2022-06-20 07:20:20|99639|99614|99647.3|99622.3|99652|99627|99639|99614|54
1655709630000|2022-06-20 07:20:30|99647.1|99622.1|99634|99609|99647.6|99622.6|99631.5|99606.5|53
1655709640000|2022-06-20 07:20:40|99635.1|99610.1|99638.3|99613.3|99638.3|99613.3|99624.3|99599.3|56
1655709650000|2022-06-20 07:20:50|99638.7|99613.7|99641.1|99616.1|99641.4|99616.4|99620.6|99595.6|63
1655709660000|2022-06-20 07:21:00|99635.6|99610.6|99586.1|99561.1|99635.6|99610.6|99584.2|99559.2|75
1655709670000|2022-06-20 07:21:10|99585.7|99560.7|99588|99563|99592.1|99567.1|99583.8|99558.8|68
1655709680000|2022-06-20 07:21:20|99588.1|99563.1|99578.4|99553.4|99599.9|99574.9|99577.3|99552.3|59
1655709690000|2022-06-20 07:21:30|99579.3|99554.3|99557.7|99532.7|99581.6|99556.6|99557.5|99532.5|67
1655709700000|2022-06-20 07:21:40|99557.3|99532.3|99555.5|99530.5|99557.3|99532.3|99545.3|99520.3|67
1655709710000|2022-06-20 07:21:50|99555.9|99530.9|99553.7|99528.7|99558|99533|99553.7|99528.7|46
1655709720000|2022-06-20 07:22:00|99553.1|99528.1|99559.1|99534.1|99559.1|99534.1|99550|99525|53
1655709730000|2022-06-20 07:22:10|99559.2|99534.2|99566.6|99541.6|99568.4|99543.4|99559.2|99534.2|52
1655709740000|2022-06-20 07:22:20|99566|99541|99561.3|99536.3|99566.2|99541.2|99560.1|99535.1|57
1655709750000|2022-06-20 07:22:30|99561.2|99536.2|99579.2|99554.2|99582.4|99557.4|99553.7|99528.7|66
1655709760000|2022-06-20 07:22:40|99580.3|99555.3|99573.7|99548.7|99582.2|99557.2|99572.2|99547.2|56
1655709770000|2022-06-20 07:22:50|99573.4|99548.4|99582.5|99557.5|99584.1|99559.1|99570.4|99545.4|59
1655709780000|2022-06-20 07:23:00|99582.4|99557.4|99575|99550|99587.4|99562.4|99573.5|99548.5|64
1655709790000|2022-06-20 07:23:10|99574.9|99549.9|99568.8|99543.8|99580.4|99555.4|99568.8|99543.8|54
1655709800000|2022-06-20 07:23:20|99569.2|99544.2|99564.6|99539.6|99569.9|99544.9|99564.6|99539.6|55
1655709810000|2022-06-20 07:23:30|99563|99538|99553.7|99528.7|99563|99538|99549.7|99524.7|56
1655709820000|2022-06-20 07:23:40|99554.1|99529.1|99550.4|99525.4|99554.1|99529.1|99548.5|99523.5|48
1655709830000|2022-06-20 07:23:50|99550.2|99525.2|99547.9|99522.9|99554.9|99529.9|99546.3|99521.3|61
1655709840000|2022-06-20 07:24:00|99548.1|99523.1|99542|99517|99549.4|99524.4|99541.6|99516.6|63
1655709850000|2022-06-20 07:24:10|99541.2|99516.2|99523.9|99498.9|99541.2|99516.2|99523.9|99498.9|70
1655709860000|2022-06-20 07:24:20|99522.7|99497.7|99539.7|99514.7|99544.4|99519.4|99511.8|99486.8|66
1655709870000|2022-06-20 07:24:30|99539.6|99514.6|99544.5|99519.5|99548.7|99523.7|99518.9|99493.9|62
1655709880000|2022-06-20 07:24:40|99544.2|99519.2|99532.7|99507.7|99546.4|99521.4|99523.1|99498.1|60
1655709890000|2022-06-20 07:24:50|99532.5|99507.5|99527.4|99502.4|99533.7|99508.7|99526.9|99501.9|57
1655709900000|2022-06-20 07:25:00|99528.2|99503.2|99532.2|99507.2|99538.9|99513.9|99528.2|99503.2|59
1655709910000|2022-06-20 07:25:10|99530.9|99505.9|99531.2|99506.2|99534.8|99509.8|99524.6|99499.6|62
1655709920000|2022-06-20 07:25:20|99531.8|99506.8|99530.3|99505.3|99534.9|99509.9|99523.7|99498.7|62
1655709930000|2022-06-20 07:25:30|99531.5|99506.5|99524.2|99499.2|99532.4|99507.4|99522.7|99497.7|56
1655709940000|2022-06-20 07:25:40|99524|99499|99532.4|99507.4|99537.7|99512.7|99522.4|99497.4|68
1655709950000|2022-06-20 07:25:50|99530.8|99505.8|99527|99502|99532.5|99507.5|99525.3|99500.3|61
1655709960000|2022-06-20 07:26:00|99526.9|99501.9|99519.2|99494.2|99536.1|99511.1|99519.2|99494.2|56
1655709970000|2022-06-20 07:26:10|99518.2|99493.2|99525.3|99500.3|99525.7|99500.7|99513.7|99488.7|46
1655709980000|2022-06-20 07:26:20|99523.3|99498.3|99501.9|99476.9|99523.3|99498.3|99501.9|99476.9|63
1655709990000|2022-06-20 07:26:30|99501.8|99476.8|99488|99463|99502.6|99477.6|99483.6|99458.6|59
1655710000000|2022-06-20 07:26:40|99486.5|99461.5|99501.6|99476.6|99505.4|99480.4|99480.4|99455.4|71
1655710010000|2022-06-20 07:26:50|99501.3|99476.3|99487.8|99462.8|99502.4|99477.4|99486.5|99461.5|45
1655710020000|2022-06-20 07:27:00|99486.4|99461.4|99489.2|99464.2|99490.7|99465.7|99485.1|99460.1|48
1655710030000|2022-06-20 07:27:10|99489.9|99464.9|99471.6|99446.6|99489.9|99464.9|99470.4|99445.4|64
1655710040000|2022-06-20 07:27:20|99472.5|99447.5|99477.7|99452.7|99478.6|99453.6|99470.4|99445.4|57
1655710050000|2022-06-20 07:27:30|99477.9|99452.9|99476.4|99451.4|99480.3|99455.3|99471.4|99446.4|68
1655710060000|2022-06-20 07:27:40|99475.4|99450.4|99452.4|99427.4|99475.4|99450.4|99450.9|99425.9|71
1655710070000|2022-06-20 07:27:50|99451.5|99426.5|99461.5|99436.5|99465.9|99440.9|99450.8|99425.8|60
1655710080000|2022-06-20 07:28:00|99461.2|99436.2|99446.3|99421.3|99461.2|99436.2|99417.1|99392.1|69
1655710090000|2022-06-20 07:28:10|99446.1|99421.1|99439.1|99414.1|99447.1|99422.1|99438.1|99413.1|60
1655710100000|2022-06-20 07:28:20|99439.4|99414.4|99444.1|99419.1|99456|99431|99438.6|99413.6|61
1655710110000|2022-06-20 07:28:30|99443.7|99418.7|99465.7|99440.7|99465.7|99440.7|99440.5|99415.5|63
1655710120000|2022-06-20 07:28:40|99468.1|99443.1|99472.8|99447.8|99487|99448.3|99464.1|99437|67
1655710130000|2022-06-20 07:28:50|99472.6|99447.6|99475.2|99450.2|99476.8|99451.8|99453.5|99428.5|72
1655710140000|2022-06-20 07:29:00|99474.7|99449.7|99474.9|99449.9|99476.8|99451.8|99471.4|99446.4|68
1655710150000|2022-06-20 07:29:10|99472.3|99447.3|99466.2|99441.2|99475.8|99450.8|99464.2|99439.2|55
1655710160000|2022-06-20 07:29:20|99465.9|99440.9|99457.9|99432.9|99472.2|99447.2|99452|99427|50
1655710170000|2022-06-20 07:29:30|99454.8|99429.8|99461|99436|99461.8|99436.8|99451.2|99426.2|62
1655710180000|2022-06-20 07:29:40|99461.4|99436.4|99465.9|99440.9|99469.8|99444.8|99461.1|99436.1|65
1655710190000|2022-06-20 07:29:50|99465.6|99440.6|99456.7|99431.7|99466|99441|99456|99431|39
1655710200000|2022-06-20 07:30:00|99455.9|99430.9|99449.2|99424.2|99455.9|99430.9|99448.6|99423.6|49
1655710210000|2022-06-20 07:30:10|99449.1|99424.1|99454.7|99429.7|99455.1|99430.1|99440.1|99415.1|51
1655710220000|2022-06-20 07:30:20|99455.3|99430.3|99451.5|99426.5|99456.9|99431.9|99443.2|99418.2|62
1655710230000|2022-06-20 07:30:30|99451.8|99426.8|99434.8|99409.8|99458.2|99433.2|99434.8|99409.8|70
1655710240000|2022-06-20 07:30:40|99434.6|99409.6|99424.7|99399.7|99436.1|99411.1|99420|99395|74
1655710250000|2022-06-20 07:30:50|99424.6|99399.6|99398.9|99373.9|99425.9|99400.9|99396.6|99371.6|71
1655710260000|2022-06-20 07:31:00|99398.5|99373.5|99398.3|99373.3|99401.9|99376.9|99396.9|99371.9|65
1655710270000|2022-06-20 07:31:10|99398.6|99373.6|99392.2|99367.2|99400.3|99375.3|99389.3|99364.3|66
1655710280000|2022-06-20 07:31:20|99391.7|99366.7|99411.1|99386.1|99412.3|99387.3|99375.5|99350.5|71
1655710290000|2022-06-20 07:31:30|99411.5|99386.5|99400.4|99375.4|99415.7|99390.7|99388.9|99363.9|71
1655710300000|2022-06-20 07:31:40|99400.3|99375.3|99403.8|99378.8|99404.9|99379.9|99399|99374|66
1655710310000|2022-06-20 07:31:50|99403.3|99378.3|99400.8|99375.8|99403.5|99378.5|99385.3|99360.3|69
1655710320000|2022-06-20 07:32:00|99401.6|99376.6|99406.8|99381.8|99410.4|99385.4|99384.2|99359.2|74
1655710330000|2022-06-20 07:32:10|99407.5|99382.5|99421.4|99396.4|99423.1|99398.1|99407.5|99382.5|63
1655710340000|2022-06-20 07:32:20|99420.9|99395.9|99433.5|99408.5|99438.2|99413.2|99420.7|99395.7|69
1655710350000|2022-06-20 07:32:30|99434.5|99409.5|99433.4|99408.4|99453.3|99428.3|99429.8|99404.8|66
1655710360000|2022-06-20 07:32:40|99432.7|99407.7|99444.9|99419.9|99461.2|99436.2|99432.7|99407.7|54
1655710370000|2022-06-20 07:32:50|99446.1|99421.1|99454.9|99429.9|99455.1|99430.1|99444.7|99419.7|56
1655710380000|2022-06-20 07:33:00|99454.7|99429.7|99442.5|99417.5|99461.9|99436.9|99440.6|99415.6|67
1655710390000|2022-06-20 07:33:10|99443.2|99418.2|99441.1|99416.1|99455.4|99430.4|99438.4|99413.4|66
1655710400000|2022-06-20 07:33:20|99439.8|99414.8|99451.6|99426.6|99452.5|99427.5|99424.7|99399.7|73
1655710410000|2022-06-20 07:33:30|99451.4|99426.4|99433.6|99408.6|99454|99429|99431.7|99406.7|64
1655710420000|2022-06-20 07:33:40|99433.7|99408.7|99430.5|99405.5|99435.8|99410.8|99430.3|99405.3|50
1655710430000|2022-06-20 07:33:50|99430.7|99405.7|99427.8|99402.8|99432|99407|99426|99401|56
1655710440000|2022-06-20 07:34:00|99430.1|99405.1|99422.4|99397.4|99430.8|99405.8|99420.2|99395.2|55
1655710450000|2022-06-20 07:34:10|99422.7|99397.7|99421.8|99396.8|99428.3|99403.3|99416.4|99391.4|60
1655710460000|2022-06-20 07:34:20|99425.3|99400.3|99425.9|99400.9|99432.3|99407.3|99424.3|99399.3|63
1655710470000|2022-06-20 07:34:30|99428.1|99403.1|99430.2|99405.2|99430.3|99405.3|99425.9|99400.9|50
1655710480000|2022-06-20 07:34:40|99429.5|99404.5|99420.2|99395.2|99430.9|99405.9|99419.8|99394.8|48
1655710490000|2022-06-20 07:34:50|99415.5|99390.5|99429|99404|99432.1|99407.1|99415.5|99390.5|54
1655710500000|2022-06-20 07:35:00|99428.7|99403.7|99422.1|99397.1|99428.7|99403.7|99421.2|99396.2|49
1655710510000|2022-06-20 07:35:10|99421.4|99396.4|99411.4|99386.4|99421.6|99396.6|99410.5|99385.5|62
1655710520000|2022-06-20 07:35:20|99411.2|99386.2|99407.3|99382.3|99415.1|99390.1|99407.3|99382.3|50
1655710530000|2022-06-20 07:35:30|99407.8|99382.8|99412.3|99387.3|99413.2|99388.2|99405.7|99380.7|57
1655710540000|2022-06-20 07:35:40|99412.1|99387.1|99416.9|99391.9|99419.2|99394.2|99409.8|99384.8|46
1655710550000|2022-06-20 07:35:50|99416.7|99391.7|99429.4|99404.4|99443.7|99418.7|99416.6|99391.6|64
1655710560000|2022-06-20 07:36:00|99428.2|99403.2|99418.2|99393.2|99428.5|99403.5|99416.9|99391.9|55
1655710570000|2022-06-20 07:36:10|99418|99393|99418.9|99393.9|99420.8|99395.8|99415.6|99390.6|37
1655710580000|2022-06-20 07:36:20|99419.1|99394.1|99425.6|99400.6|99426.9|99401.9|99418.2|99393.2|39
1655710590000|2022-06-20 07:36:30|99425.3|99400.3|99424.6|99399.6|99428.6|99403.6|99422.5|99397.5|50
1655710600000|2022-06-20 07:36:40|99424.7|99399.7|99436.4|99411.4|99436.6|99411.6|99423.2|99398.2|54
1655710610000|2022-06-20 07:36:50|99437.1|99412.1|99431.3|99406.3|99437.1|99412.1|99430.5|99405.5|47
1655710620000|2022-06-20 07:37:00|99431.5|99406.5|99432|99407|99438.8|99413.8|99430.4|99405.4|43
1655710630000|2022-06-20 07:37:10|99429.5|99404.5|99416.8|99391.8|99429.5|99404.5|99413.1|99388.1|59
1655710640000|2022-06-20 07:37:20|99417.6|99392.6|99420.4|99395.4|99421.9|99396.9|99416.2|99391.2|44
1655710650000|2022-06-20 07:37:30|99419.9|99394.9|99418.5|99393.5|99426.9|99401.9|99415|99390|61
1655710660000|2022-06-20 07:37:40|99418.1|99393.1|99409.3|99384.3|99418.9|99393.9|99409.2|99384.2|54
1655710670000|2022-06-20 07:37:50|99409.2|99384.2|99381.8|99356.8|99412.1|99387.1|99373.6|99327.5|64
1655710680000|2022-06-20 07:38:00|99382.5|99357.5|99370.7|99345.7|99382.7|99357.7|99368.9|99343.9|65
1655710690000|2022-06-20 07:38:10|99370.9|99345.9|99356.4|99331.4|99371.1|99346.1|99353.9|99328.9|57
1655710700000|2022-06-20 07:38:20|99355.2|99330.2|99352|99327|99355.2|99330.2|99341.4|99316.4|61
1655710710000|2022-06-20 07:38:30|99350.8|99325.8|99356.8|99331.8|99356.8|99331.8|99347|99322|55
1655710720000|2022-06-20 07:38:40|99357.2|99332.2|99356.3|99331.3|99362.3|99337.3|99352.8|99327.8|57
1655710730000|2022-06-20 07:38:50|99356.4|99331.4|99345.7|99320.7|99359.8|99334.8|99339|99314|65
1655710740000|2022-06-20 07:39:00|99343.4|99318.4|99343.2|99318.2|99348.9|99323.9|99334.3|99309.3|57
1655710750000|2022-06-20 07:39:10|99341.5|99316.5|99338.5|99313.5|99342.4|99317.4|99332.4|99307.4|62
1655710760000|2022-06-20 07:39:20|99335.5|99310.5|99357.1|99332.1|99357.1|99332.1|99333.9|99308.9|66
1655710770000|2022-06-20 07:39:30|99358.2|99333.2|99350.1|99325.1|99364|99339|99345.3|99320.3|65
1655710780000|2022-06-20 07:39:40|99349.8|99324.8|99347.1|99322.1|99353.1|99328.1|99343.6|99318.6|53
1655710790000|2022-06-20 07:39:50|99348.4|99323.4|99353.1|99328.1|99355.4|99330.4|99347.9|99322.9|58
1655710800000|2022-06-20 07:40:00|99354.1|99329.1|99357|99332|99366.6|99341.6|99336.7|99311.7|75
1655710810000|2022-06-20 07:40:10|99358.2|99333.2|99366.8|99341.8|99375.6|99350.6|99358.2|99333.2|69
1655710820000|2022-06-20 07:40:20|99366.2|99341.2|99365.8|99340.8|99369.8|99344.8|99358.6|99333.6|67
1655710830000|2022-06-20 07:40:30|99369.6|99344.6|99356.7|99331.7|99370.1|99345.1|99351.1|99326.1|66
1655710840000|2022-06-20 07:40:40|99356.5|99331.5|99370.6|99345.6|99373|99348|99352.3|99327.3|69
1655710850000|2022-06-20 07:40:50|99367.6|99342.6|99380.7|99355.7|99381.7|99356.7|99359.1|99334.1|69
1655710860000|2022-06-20 07:41:00|99381.3|99356.3|99393.5|99368.5|99396.2|99371.2|99376.8|99351.8|66
1655710870000|2022-06-20 07:41:10|99393.6|99368.6|99392.4|99367.4|99393.7|99368.7|99385.1|99360.1|64
1655710880000|2022-06-20 07:41:20|99392.9|99367.9|99405.8|99380.8|99406.3|99381.3|99386.6|99361.6|68
1655710890000|2022-06-20 07:41:30|99404.6|99379.6|99406.8|99381.8|99406.8|99381.8|99400.4|99375.4|55
1655710900000|2022-06-20 07:41:40|99407.4|99382.4|99407.2|99382.2|99416|99391|99406.2|99381.2|59
1655710910000|2022-06-20 07:41:50|99406.8|99381.8|99410.2|99385.2|99413.3|99388.3|99401.6|99376.6|60
1655710920000|2022-06-20 07:42:00|99408|99383|99400.9|99375.9|99411.3|99386.3|99396.5|99371.5|73
1655710930000|2022-06-20 07:42:10|99401.6|99376.6|99393.3|99368.3|99401.8|99376.8|99385.5|99360.5|60
1655710940000|2022-06-20 07:42:20|99392.6|99367.6|99413.1|99388.1|99415.6|99390.6|99392.6|99367.6|72
1655710950000|2022-06-20 07:42:30|99413|99388|99404|99379|99413|99388|99401.7|99376.7|58
1655710960000|2022-06-20 07:42:40|99403.7|99378.7|99401.8|99376.8|99404.9|99379.9|99398.8|99373.8|55
1655710970000|2022-06-20 07:42:50|99401.1|99376.1|99410.6|99385.6|99411.7|99386.7|99399.5|99374.5|46
1655710980000|2022-06-20 07:43:00|99408.7|99383.7|99398.4|99373.4|99412.2|99387.2|99395|99370|67
1655710990000|2022-06-20 07:43:10|99397.2|99372.2|99402.8|99377.8|99403.5|99378.5|99397.2|99372.2|53
1655711000000|2022-06-20 07:43:20|99402.7|99377.7|99393.6|99368.6|99402.8|99377.8|99393.4|99368.4|54
1655711010000|2022-06-20 07:43:30|99393.8|99368.8|99401.9|99376.9|99403.7|99378.7|99391.6|99366.6|39
1655711020000|2022-06-20 07:43:40|99402|99377|99402.4|99377.4|99403.2|99378.2|99395.9|99370.9|49
1655711030000|2022-06-20 07:43:50|99402.2|99377.2|99401|99376|99406.4|99381.4|99399.1|99374.1|56
1655711040000|2022-06-20 07:44:00|99400.8|99375.8|99401.6|99376.6|99404.8|99379.8|99399.2|99374.2|65
1655711050000|2022-06-20 07:44:10|99401.5|99376.5|99395.9|99370.9|99401.5|99376.5|99391.3|99366.3|55
1655711060000|2022-06-20 07:44:20|99394.7|99369.7|99376.3|99351.3|99396.7|99371.7|99376.3|99351.3|64
1655711070000|2022-06-20 07:44:30|99374.1|99349.1|99354.8|99329.8|99377.2|99352.2|99354.3|99329.3|66
1655711080000|2022-06-20 07:44:40|99354.9|99329.9|99360.1|99335.1|99362.3|99337.3|99352.5|99327.5|61
1655711090000|2022-06-20 07:44:50|99358.5|99333.5|99367.8|99342.8|99371.6|99346.6|99355.1|99330.1|72
1655711100000|2022-06-20 07:45:00|99368.7|99343.7|99365.6|99340.6|99377.8|99352.8|99364.1|99339.1|64
1655711110000|2022-06-20 07:45:10|99363.4|99338.4|99344.3|99319.3|99366.2|99341.2|99344.3|99315.2|65
1655711120000|2022-06-20 07:45:20|99339|99314|99359.3|99334.3|99373.5|99348.5|99334.1|99309.1|70
1655711130000|2022-06-20 07:45:30|99358.9|99333.9|99344.7|99319.7|99372.2|99347.2|99339.1|99305.7|70
1655711140000|2022-06-20 07:45:40|99344.8|99319.8|99334.4|99309.4|99351.2|99326.2|99326.6|99301.6|70
1655711150000|2022-06-20 07:45:50|99334.3|99309.3|99342.8|99317.8|99344.1|99319.1|99330.7|99305.7|71
1655711160000|2022-06-20 07:46:00|99342.4|99317.4|99351.9|99326.9|99355.6|99330.6|99342.4|99317.4|73
1655711170000|2022-06-20 07:46:10|99351|99326|99336.6|99311.6|99352.7|99327.7|99333.5|99308.5|72
1655711180000|2022-06-20 07:46:20|99336.9|99311.9|99344.8|99319.8|99346.9|99321.9|99335.5|99310.5|68
1655711190000|2022-06-20 07:46:30|99344.4|99319.4|99344.1|99319.1|99345.8|99320.8|99341.9|99316.9|51
1655711200000|2022-06-20 07:46:40|99344.3|99319.3|99334.1|99309.1|99346.2|99321.2|99330|99305|63
1655711210000|2022-06-20 07:46:50|99333.9|99308.9|99349.9|99324.9|99349.9|99324.9|99332.2|99307.2|65
1655711220000|2022-06-20 07:47:00|99350.1|99325.1|99332.7|99307.7|99352|99327|99331.3|99306.3|65
1655711230000|2022-06-20 07:47:10|99333.5|99308.5|99308.9|99283.9|99335.3|99310.3|99308.9|99283.9|73
1655711240000|2022-06-20 07:47:20|99306|99281|99325.3|99300.3|99327.6|99302.6|99300.9|99275.9|74
1655711250000|2022-06-20 07:47:30|99325.2|99300.2|99302.5|99277.5|99325.2|99300.2|99299.2|99274.2|68
1655711260000|2022-06-20 07:47:40|99302.1|99277.1|99291.3|99266.3|99304.3|99279.3|99283.8|99258.8|71
1655711270000|2022-06-20 07:47:50|99291.2|99266.2|99299.9|99274.9|99300.2|99275.2|99286.4|99261.4|60
1655711280000|2022-06-20 07:48:00|99297.8|99272.8|99321.6|99296.6|99328|99303|99297.8|99272.8|70
1655711290000|2022-06-20 07:48:10|99319.3|99294.3|99320.7|99295.7|99322.9|99297.9|99312.1|99287.1|58
1655711300000|2022-06-20 07:48:20|99321.2|99296.2|99334.1|99309.1|99345.9|99311.6|99316.8|99291.8|74
1655711310000|2022-06-20 07:48:30|99333.1|99308.1|99309.4|99284.4|99337.6|99312.6|99308.2|99283.2|71
1655711320000|2022-06-20 07:48:40|99309.3|99284.3|99309.8|99284.8|99316.3|99291.3|99291.5|99266.5|70
1655711330000|2022-06-20 07:48:50|99309.5|99284.5|99311|99286|99313.9|99288.9|99309.5|99284.5|57
1655711340000|2022-06-20 07:49:00|99310.1|99285.1|99300.2|99275.2|99310.8|99285.8|99300.1|99275.1|67
1655711350000|2022-06-20 07:49:10|99299.9|99274.9|99276|99251|99301.2|99276.2|99276|99251|67
1655711360000|2022-06-20 07:49:20|99276.1|99251.1|99291.7|99266.7|99294.4|99269.4|99270.8|99245.8|63
1655711370000|2022-06-20 07:49:30|99292.9|99267.9|99305.6|99280.6|99305.8|99280.8|99279.7|99254.7|68
1655711380000|2022-06-20 07:49:40|99305.9|99280.9|99326|99301|99326.2|99301.2|99301.6|99276.6|71
1655711390000|2022-06-20 07:49:50|99325.2|99300.2|99335.5|99310.5|99336|99311|99323.9|99298.9|61
1655711400000|2022-06-20 07:50:00|99335.3|99310.3|99342.4|99317.4|99345.4|99320.4|99333|99308|61
1655711410000|2022-06-20 07:50:10|99342.8|99317.8|99308.7|99283.7|99342.8|99317.8|99300.9|99275.9|69
1655711420000|2022-06-20 07:50:20|99309|99284|99300.7|99275.7|99309.7|99284.7|99297.9|99272.9|66
1655711430000|2022-06-20 07:50:30|99300.5|99275.5|99299.3|99274.3|99318.9|99293.9|99298.2|99273.2|70
1655711440000|2022-06-20 07:50:40|99295.5|99270.5|99269.1|99244.1|99311.5|99286.5|99269|99244|72
1655711450000|2022-06-20 07:50:50|99266.1|99241.1|99287.2|99262.2|99292.8|99267.8|99266.1|99241.1|66
1655711460000|2022-06-20 07:51:00|99289.5|99264.5|99282.4|99257.4|99291.7|99266.7|99281.6|99256.6|55
1655711470000|2022-06-20 07:51:10|99282.6|99257.6|99295.8|99270.8|99296.1|99271.1|99282.5|99257.5|57
1655711480000|2022-06-20 07:51:20|99296.2|99271.2|99314.6|99289.6|99322.2|99297.2|99294.7|99269.7|65
1655711490000|2022-06-20 07:51:30|99312.8|99287.8|99297.8|99272.8|99312.8|99287.8|99291.2|99266.2|59
1655711500000|2022-06-20 07:51:40|99297.6|99272.6|99297.7|99272.7|99311.2|99286.2|99295|99270|57
1655711510000|2022-06-20 07:51:50|99298.2|99273.2|99296.3|99271.3|99305|99280|99294.9|99269.9|61
1655711520000|2022-06-20 07:52:00|99297.7|99272.7|99305.8|99280.8|99310.2|99285.2|99296.6|99271.6|69
1655711530000|2022-06-20 07:52:10|99304.2|99279.2|99301|99276|99307.9|99282.9|99278.9|99253.9|76
1655711540000|2022-06-20 07:52:20|99297.4|99272.4|99302.5|99277.5|99308|99283|99294.2|99269.2|67
1655711550000|2022-06-20 07:52:30|99303.7|99278.7|99324.4|99299.4|99326.3|99301.3|99301.4|99276.4|68
1655711560000|2022-06-20 07:52:40|99323.8|99298.8|99352.6|99327.6|99355.7|99330.7|99322|99297|76
1655711570000|2022-06-20 07:52:50|99352.7|99327.7|99379.4|99354.4|99394|99362.6|99351.7|99326.7|70
1655711580000|2022-06-20 07:53:00|99380.1|99355.1|99382.3|99357.3|99388.7|99358.2|99365.6|99326.6|72
1655711590000|2022-06-20 07:53:10|99379|99354|99375.3|99350.3|99389.4|99355.5|99370.7|99339.2|72
1655711600000|2022-06-20 07:53:20|99376.8|99351.8|99374.8|99349.8|99379.2|99354.2|99374.3|99349.3|63
1655711610000|2022-06-20 07:53:30|99374.7|99349.7|99376.4|99351.4|99381.6|99356.6|99368.6|99343.6|64
1655711620000|2022-06-20 07:53:40|99375.6|99350.6|99364|99339|99385.3|99360.3|99364|99339|62
1655711630000|2022-06-20 07:53:50|99366.7|99341.7|99390.8|99365.8|99393.5|99368.5|99358.2|99333.2|73
1655711640000|2022-06-20 07:54:00|99389.4|99364.4|99396|99371|99400.9|99375.9|99380.2|99355.2|71
1655711650000|2022-06-20 07:54:10|99397.6|99372.6|99393.3|99368.3|99400|99375|99389.5|99364.5|59
1655711660000|2022-06-20 07:54:20|99395.3|99370.3|99408|99383|99409|99384|99384.9|99359.9|59
1655711670000|2022-06-20 07:54:30|99408.3|99383.3|99428.2|99403.2|99430|99405|99402.4|99377.4|71
1655711680000|2022-06-20 07:54:40|99428.1|99403.1|99417.6|99392.6|99431.8|99406.8|99416.4|99391.4|67
1655711690000|2022-06-20 07:54:50|99419.3|99394.3|99432.1|99407.1|99434.8|99409.8|99419.2|99394.2|70
1655711700000|2022-06-20 07:55:00|99431.7|99406.7|99434.3|99409.3|99437.6|99412.6|99430|99405|64
1655711710000|2022-06-20 07:55:10|99433.5|99408.5|99432.4|99407.4|99436.9|99411.9|99429|99404|62
1655711720000|2022-06-20 07:55:20|99432.7|99407.7|99444.6|99419.6|99457.9|99432.9|99431.4|99406.4|73
1655711730000|2022-06-20 07:55:30|99446.3|99421.3|99443.7|99418.7|99447.8|99422.8|99431.4|99406.4|73
1655711740000|2022-06-20 07:55:40|99443.5|99418.5|99453.5|99428.5|99456.4|99431.4|99441.5|99416.5|64
1655711750000|2022-06-20 07:55:50|99453.6|99428.6|99451.7|99426.7|99453.9|99428.9|99442|99417|68
1655711760000|2022-06-20 07:56:00|99452.2|99427.2|99445.9|99420.9|99452.5|99427.5|99445.9|99420.9|67
1655711770000|2022-06-20 07:56:10|99445.1|99420.1|99442.1|99417.1|99449.3|99424.3|99441.8|99416.8|61
1655711780000|2022-06-20 07:56:20|99439.3|99414.3|99444.6|99419.6|99452.1|99427.1|99437.6|99412.6|57
1655711790000|2022-06-20 07:56:30|99446.3|99421.3|99448.8|99423.8|99455.9|99430.9|99446.3|99421.3|68
1655711800000|2022-06-20 07:56:40|99448.4|99423.4|99429.2|99404.2|99448.4|99423.4|99416.6|99391.6|72
1655711810000|2022-06-20 07:56:50|99429.6|99404.6|99420.1|99395.1|99431.8|99406.8|99420.1|99395.1|40
1655711820000|2022-06-20 07:57:00|99421.6|99396.6|99418.7|99393.7|99421.6|99396.6|99410.7|99385.7|56
1655711830000|2022-06-20 07:57:10|99418.2|99393.2|99428.1|99403.1|99431|99406|99418.2|99393.2|57
1655711840000|2022-06-20 07:57:20|99429.1|99404.1|99434.7|99409.7|99450.9|99425.9|99428.7|99403.7|69
1655711850000|2022-06-20 07:57:30|99432.7|99407.7|99426|99401|99432.7|99407.7|99419.4|99394.4|68
1655711860000|2022-06-20 07:57:40|99427.4|99402.4|99429.9|99404.9|99437.5|99412.5|99427.4|99402.4|63
1655711870000|2022-06-20 07:57:50|99430.7|99405.7|99438.4|99413.4|99447.7|99422.7|99428.6|99403.6|56
1655711880000|2022-06-20 07:58:00|99438.2|99413.2|99405.2|99380.2|99438.4|99413.4|99404.7|99379.7|77
1655711890000|2022-06-20 07:58:10|99405.4|99380.4|99406.6|99381.6|99406.6|99381.6|99390.3|99365.3|66
1655711900000|2022-06-20 07:58:20|99406.1|99381.1|99358.2|99333.2|99406.1|99381.1|99357.7|99332.7|60
1655711910000|2022-06-20 07:58:30|99358|99333|99379.1|99354.1|99379.7|99354.7|99356|99331|73
1655711920000|2022-06-20 07:58:40|99378.9|99353.9|99383.4|99358.4|99386.1|99361.1|99378.1|99353.1|62
1655711930000|2022-06-20 07:58:50|99384.1|99359.1|99405.8|99380.8|99412.1|99387.1|99384.1|99359.1|71
1655711940000|2022-06-20 07:59:00|99405.7|99380.7|99393.5|99368.5|99424|99399|99392.8|99367.8|70
1655711950000|2022-06-20 07:59:10|99393.2|99368.2|99402.6|99377.6|99407.1|99382.1|99392.8|99367.8|58
1655711960000|2022-06-20 07:59:20|99402.9|99377.9|99403.5|99378.5|99409.9|99384.9|99400.8|99375.8|70
1655711970000|2022-06-20 07:59:30|99403.7|99378.7|99386.5|99361.5|99407.8|99382.8|99383.1|99358.1|69
1655711980000|2022-06-20 07:59:40|99386.6|99361.6|99402.6|99377.6|99408.6|99383.6|99386.5|99361.5|64
1655711990000|2022-06-20 07:59:50|99405|99380|99389.6|99364.6|99414.6|99389.6|99376|99351|70
1655712000000|2022-06-20 08:00:00|99386.6|99361.6|99397.5|99372.5|99405.1|99380.1|99381.8|99356.8|71
1655712010000|2022-06-20 08:00:10|99397.3|99372.3|99413.9|99388.9|99416.4|99391.4|99396.5|99371.5|63
1655712020000|2022-06-20 08:00:20|99414.1|99389.1|99407.6|99382.6|99417.9|99392.9|99405.3|99380.3|68
1655712030000|2022-06-20 08:00:30|99407.9|99382.9|99360.5|99335.5|99407.9|99382.9|99357.1|99332.1|66
1655712040000|2022-06-20 08:00:40|99357.7|99332.7|99320.7|99295.7|99363.3|99338.3|99319.3|99294.3|64
1655712050000|2022-06-20 08:00:50|99321.1|99296.1|99339.7|99314.7|99355.6|99323.1|99318.6|99293.6|71
1655712060000|2022-06-20 08:01:00|99339.2|99314.2|99331.7|99306.7|99340|99315|99317|99292|63
1655712070000|2022-06-20 08:01:10|99331.9|99306.9|99313.8|99288.8|99332.4|99307.4|99292.6|99267.6|73
1655712080000|2022-06-20 08:01:20|99313.7|99288.7|99318.7|99293.7|99319.1|99294.1|99309.1|99284.1|59
1655712090000|2022-06-20 08:01:30|99317.9|99292.9|99289.1|99264.1|99320.5|99295.5|99274.4|99249.4|71
1655712100000|2022-06-20 08:01:40|99289.3|99264.3|99305.4|99280.4|99308.1|99283.1|99286.4|99261.4|63
1655712110000|2022-06-20 08:01:50|99302.4|99277.4|99288.5|99263.5|99313.1|99288.1|99277.1|99252.1|62
1655712120000|2022-06-20 08:02:00|99290.7|99265.7|99341|99316|99341.4|99316.4|99284.4|99259.4|78
1655712130000|2022-06-20 08:02:10|99337.7|99312.7|99332.2|99307.2|99341.2|99316.2|99331.2|99306.2|71
1655712140000|2022-06-20 08:02:20|99332.3|99307.3|99366|99341|99368.7|99343.7|99332.2|99307.2|71
1655712150000|2022-06-20 08:02:30|99367.4|99342.4|99343.9|99318.9|99372.3|99347.3|99340.9|99315.9|74
1655712160000|2022-06-20 08:02:40|99345|99320|99339.2|99314.2|99345|99320|99330.4|99305.4|70
1655712170000|2022-06-20 08:02:50|99340.5|99315.5|99357.7|99332.7|99359|99334|99331.8|99306.8|77
1655712180000|2022-06-20 08:03:00|99359|99334|99347.1|99322.1|99363.4|99338.4|99346.5|99321.5|68
1655712190000|2022-06-20 08:03:10|99347.3|99322.3|99360.5|99335.5|99364.7|99339.7|99344.1|99319.1|58
1655712200000|2022-06-20 08:03:20|99360.9|99335.9|99344.5|99319.5|99363.5|99338.5|99330.8|99305.8|57
1655712210000|2022-06-20 08:03:30|99344.7|99319.7|99337.5|99312.5|99347.1|99322.1|99335.1|99310.1|60
1655712220000|2022-06-20 08:03:40|99337.4|99312.4|99322.8|99297.8|99339.5|99314.5|99303.9|99269.1|62
1655712230000|2022-06-20 08:03:50|99323.5|99298.5|99326.6|99301.6|99332.6|99307.6|99316.9|99291.9|65
1655712240000|2022-06-20 08:04:00|99327.9|99302.9|99298.5|99273.5|99327.9|99302.9|99298|99273|73
1655712250000|2022-06-20 08:04:10|99297.9|99272.9|99297.5|99272.5|99304.4|99279.4|99294.1|99269.1|66
1655712260000|2022-06-20 08:04:20|99297.7|99272.7|99297.9|99272.9|99301.2|99276.2|99295.5|99270.5|70
1655712270000|2022-06-20 08:04:30|99298.1|99273.1|99304.1|99279.1|99307|99282|99297.8|99272.8|68
1655712280000|2022-06-20 08:04:40|99302.2|99277.2|99302.7|99277.7|99309.6|99284.6|99302|99277|72
1655712290000|2022-06-20 08:04:50|99304.3|99279.3|99303.1|99278.1|99307.1|99282.1|99299.3|99274.3|66
1655712300000|2022-06-20 08:05:00|99302.5|99277.5|99306.4|99281.4|99308|99283|99297.4|99272.4|77
1655712310000|2022-06-20 08:05:10|99304.2|99279.2|99311.1|99286.1|99314.2|99289.2|99303.1|99278.1|69
1655712320000|2022-06-20 08:05:20|99310.4|99285.4|99305.7|99280.7|99311.9|99286.9|99305.7|99280.7|61
1655712330000|2022-06-20 08:05:30|99307|99282|99311.5|99286.5|99315.5|99289.9|99285.3|99260.3|67
1655712340000|2022-06-20 08:05:40|99313.2|99288.2|99312.2|99287.2|99313.8|99288.8|99309.2|99284.2|54
1655712350000|2022-06-20 08:05:50|99312.4|99287.4|99292|99267|99312.9|99287.9|99290.9|99265.9|66
1655712360000|2022-06-20 08:06:00|99294.8|99269.8|99303.3|99278.3|99305.2|99280.2|99290|99265|59
1655712370000|2022-06-20 08:06:10|99302.5|99277.5|99296.9|99271.9|99304|99279|99293.9|99268.9|55
1655712380000|2022-06-20 08:06:20|99296.2|99271.2|99294.1|99269.1|99297.2|99272.2|99290.2|99265.2|60
1655712390000|2022-06-20 08:06:30|99293.6|99268.6|99288.6|99263.6|99294|99269|99282.2|99257.2|56
1655712400000|2022-06-20 08:06:40|99287.3|99262.3|99281.4|99256.4|99290.3|99265.3|99279.4|99254.4|49
1655712410000|2022-06-20 08:06:50|99280.5|99255.5|99281.6|99256.6|99281.9|99256.9|99274.9|99249.9|58
1655712420000|2022-06-20 08:07:00|99283.3|99258.3|99289.2|99264.2|99291.1|99266.1|99281.8|99256.8|60
1655712430000|2022-06-20 08:07:10|99288.4|99263.4|99291.3|99266.3|99291.7|99266.7|99288.3|99263.3|48
1655712440000|2022-06-20 08:07:20|99291|99266|99286|99261|99291|99266|99282.3|99257.3|52
1655712450000|2022-06-20 08:07:30|99286.1|99261.1|99301.9|99276.9|99309.5|99284.5|99285.4|99260.4|47
1655712460000|2022-06-20 08:07:40|99300.5|99275.5|99297.3|99272.3|99304.2|99279.2|99297.3|99272.3|48
1655712470000|2022-06-20 08:07:50|99297.4|99272.4|99301.7|99276.7|99303.1|99278.1|99297.4|99272.4|45
1655712480000|2022-06-20 08:08:00|99301|99276|99316.9|99291.9|99316.9|99291.9|99300.3|99275.3|56
1655712490000|2022-06-20 08:08:10|99318.4|99293.4|99318.2|99293.2|99322.3|99297.3|99314.4|99289.4|51
1655712500000|2022-06-20 08:08:20|99317.4|99292.4|99322.8|99297.8|99327.1|99302.1|99315.9|99290.9|45
1655712510000|2022-06-20 08:08:30|99323.1|99298.1|99314.6|99289.6|99323.1|99298.1|99314.1|99289.1|44
1655712520000|2022-06-20 08:08:40|99314.8|99289.8|99310.1|99285.1|99315.8|99290.8|99294.9|99269.9|58
1655712530000|2022-06-20 08:08:50|99311|99286|99296.8|99271.8|99311.1|99286.1|99295.2|99270.2|49
1655712540000|2022-06-20 08:09:00|99295.4|99270.4|99286.1|99261.1|99296.4|99271.4|99273.4|99248.4|61
1655712550000|2022-06-20 08:09:10|99287.8|99262.8|99292|99267|99293.2|99268.2|99287.8|99262.8|45
1655712560000|2022-06-20 08:09:20|99292.4|99267.4|99297|99272|99300.2|99275.2|99292.4|99267.4|46
1655712570000|2022-06-20 08:09:30|99296.9|99271.9|99275.3|99250.3|99298|99273|99275.3|99250.3|35
1655712580000|2022-06-20 08:09:40|99275.9|99250.9|99278.2|99253.2|99279|99254|99270.1|99245.1|64
1655712590000|2022-06-20 08:09:50|99277.9|99252.9|99263.8|99238.8|99282.2|99257.2|99257.5|99226.2|68
1655712600000|2022-06-20 08:10:00|99264.5|99239.5|99271|99246|99272|99247|99264.5|99239.5|58
1655712610000|2022-06-20 08:10:10|99271.2|99246.2|99294.1|99269.1|99305|99271.8|99265.4|99240.4|73
1655712620000|2022-06-20 08:10:20|99294.2|99269.2|99306.5|99281.5|99308.5|99283.5|99292.1|99256.5|65
1655712630000|2022-06-20 08:10:30|99307.4|99282.4|99329.8|99304.8|99329.9|99304.9|99305.2|99280.2|60
1655712640000|2022-06-20 08:10:40|99330.4|99305.4|99330.2|99305.2|99331.8|99306.8|99328.1|99303.1|41
1655712650000|2022-06-20 08:10:50|99330.5|99305.5|99335.2|99310.2|99335.8|99310.8|99328.4|99303.4|48
1655712660000|2022-06-20 08:11:00|99333.3|99308.3|99319.4|99294.4|99335.2|99310.2|99314.9|99289.9|38
1655712670000|2022-06-20 08:11:10|99319.2|99294.2|99319.3|99294.3|99320.3|99295.3|99313.7|99288.7|45
1655712680000|2022-06-20 08:11:20|99315.1|99290.1|99318.1|99293.1|99323.6|99298.6|99310.5|99285.5|60
1655712690000|2022-06-20 08:11:30|99318.4|99293.4|99311.9|99286.9|99320.8|99295.8|99311.7|99286.7|56
1655712700000|2022-06-20 08:11:40|99312|99287|99298.2|99273.2|99312.7|99287.7|99296.1|99271.1|63
1655712710000|2022-06-20 08:11:50|99298.4|99273.4|99248.9|99223.9|99300.9|99275.9|99248.2|99223.2|71
1655712720000|2022-06-20 08:12:00|99249.9|99224.9|99276.6|99251.6|99276.6|99251.6|99248.7|99223.7|74
1655712730000|2022-06-20 08:12:10|99276.8|99251.8|99275.8|99250.8|99281.6|99256.6|99275|99250|54
1655712740000|2022-06-20 08:12:20|99275.9|99250.9|99272.6|99247.6|99275.9|99250.9|99264.6|99239.6|57
1655712750000|2022-06-20 08:12:30|99273.4|99248.4|99268.9|99243.9|99276.9|99251.9|99266.5|99241.5|55
1655712760000|2022-06-20 08:12:40|99268.5|99243.5|99269.2|99244.2|99272.6|99247.6|99252.9|99227.9|63
1655712770000|2022-06-20 08:12:50|99269.3|99244.3|99278.4|99253.4|99278.4|99253.4|99269.3|99244.3|50
1655712780000|2022-06-20 08:13:00|99278.2|99253.2|99279.4|99254.4|99280.9|99255.9|99275|99250|52
1655712790000|2022-06-20 08:13:10|99279.2|99254.2|99270.5|99245.5|99279.5|99254.5|99262.7|99237.7|61
1655712800000|2022-06-20 08:13:20|99269.3|99244.3|99266.8|99241.8|99270.4|99245.4|99264.1|99239.1|55
1655712810000|2022-06-20 08:13:30|99266.9|99241.9|99264.5|99239.5|99266.9|99241.9|99256.4|99231.4|64
1655712820000|2022-06-20 08:13:40|99264.8|99239.8|99278.7|99253.7|99279.8|99254.8|99263.6|99238.6|69
1655712830000|2022-06-20 08:13:50|99278.8|99253.8|99278.8|99253.8|99281.6|99256.6|99278.2|99253.2|36
1655712840000|2022-06-20 08:14:00|99278|99253|99277.4|99252.4|99278.5|99253.5|99271|99246|58
1655712850000|2022-06-20 08:14:10|99279.5|99254.5|99284|99259|99285.2|99260.2|99276.6|99251.6|39
1655712860000|2022-06-20 08:14:20|99283.2|99258.2|99301.9|99276.9|99304.9|99279.9|99283.2|99258.2|49
1655712870000|2022-06-20 08:14:30|99301.8|99276.8|99310.3|99285.3|99315.4|99290.4|99299.9|99274.9|60
1655712880000|2022-06-20 08:14:40|99310.1|99285.1|99300.3|99275.3|99318.2|99293.2|99299.1|99274.1|60
1655712890000|2022-06-20 08:14:50|99301.2|99276.2|99287.9|99262.9|99303.6|99278.6|99286.9|99261.9|62
1655712900000|2022-06-20 08:15:00|99287.8|99262.8|99292.5|99267.5|99293.5|99268.5|99285|99260|49
1655712910000|2022-06-20 08:15:10|99292.9|99267.9|99286.1|99261.1|99292.9|99267.9|99285.2|99260.2|50
1655712920000|2022-06-20 08:15:20|99286.4|99261.4|99294.1|99269.1|99298.9|99273.9|99286.4|99261.4|49
1655712930000|2022-06-20 08:15:30|99294.4|99269.4|99293|99268|99296.8|99271.8|99292.9|99267.9|39
1655712940000|2022-06-20 08:15:40|99292.7|99267.7|99289.8|99264.8|99299.7|99274.7|99289.8|99264.8|39
1655712950000|2022-06-20 08:15:50|99292|99267|99292|99267|99300.9|99275.9|99289.6|99264.6|38
1655712960000|2022-06-20 08:16:00|99296.9|99271.9|99292.9|99267.9|99296.9|99271.9|99291.7|99266.7|35
1655712970000|2022-06-20 08:16:10|99292.4|99267.4|99293.9|99268.9|99296.1|99271.1|99291.1|99266.1|36
1655712980000|2022-06-20 08:16:20|99293|99268|99283|99258|99296|99271|99282.5|99257.5|45
1655712990000|2022-06-20 08:16:30|99283.2|99258.2|99287.8|99262.8|99291.2|99266.2|99275.6|99250.6|48
1655713000000|2022-06-20 08:16:40|99287.4|99262.4|99304.6|99279.6|99308.8|99283.8|99286.7|99261.7|57
1655713010000|2022-06-20 08:16:50|99304.9|99279.9|99293.2|99268.2|99306.9|99281.9|99291.9|99266.9|60
1655713020000|2022-06-20 08:17:00|99293|99268|99291.3|99266.3|99295.3|99270.3|99290.6|99265.6|48
1655713030000|2022-06-20 08:17:10|99291|99266|99290.8|99265.8|99293.4|99268.4|99290.2|99265.2|28
1655713040000|2022-06-20 08:17:20|99291|99266|99280.3|99255.3|99291.9|99266.9|99277.4|99252.4|42
1655713050000|2022-06-20 08:17:30|99280.8|99255.8|99283|99258|99283.4|99258.4|99267.5|99242.5|57
1655713060000|2022-06-20 08:17:40|99283.4|99258.4|99262.1|99237.1|99284.1|99259.1|99262.1|99237.1|65
1655713070000|2022-06-20 08:17:50|99262.2|99237.2|99263.2|99238.2|99268|99243|99259.3|99234.3|52
1655713080000|2022-06-20 08:18:00|99263.5|99238.5|99228.9|99203.9|99268.7|99243.7|99225.3|99200.3|67
1655713090000|2022-06-20 08:18:10|99229.6|99204.6|99215.2|99190.2|99230.2|99205.2|99212.5|99187.5|51
1655713100000|2022-06-20 08:18:20|99215.5|99190.5|99235|99210|99235|99210|99211.4|99186.4|61
1655713110000|2022-06-20 08:18:30|99235.3|99210.3|99235.7|99210.7|99237|99212|99234|99209|30
1655713120000|2022-06-20 08:18:40|99234.4|99209.4|99237.1|99212.1|99241.1|99216.1|99234.3|99209.3|43
1655713130000|2022-06-20 08:18:50|99237.8|99212.8|99235.7|99210.7|99243.4|99218.4|99232.9|99207.9|55
1655713140000|2022-06-20 08:19:00|99234.7|99209.7|99232.4|99207.4|99234.7|99209.7|99216.4|99191.4|71
1655713150000|2022-06-20 08:19:10|99230.7|99205.7|99231.4|99206.4|99232.5|99207.5|99223.7|99198.7|57
1655713160000|2022-06-20 08:19:20|99231.8|99206.8|99230.7|99205.7|99233.6|99208.6|99225.6|99200.6|56
1655713170000|2022-06-20 08:19:30|99232|99207|99235.5|99210.5|99250.3|99225.3|99225.5|99200.5|67
1655713180000|2022-06-20 08:19:40|99235.2|99210.2|99234.7|99209.7|99237.5|99212.5|99230.9|99205.9|68
1655713190000|2022-06-20 08:19:50|99234.4|99209.4|99235.2|99210.2|99237.2|99212.2|99234.2|99209.2|42
1655713200000|2022-06-20 08:20:00|99236.7|99211.7|99226.6|99201.6|99236.7|99211.7|99223.6|99198.6|52
1655713210000|2022-06-20 08:20:10|99226.8|99201.8|99235.5|99210.5|99236.8|99211.8|99218.3|99193.3|62
1655713220000|2022-06-20 08:20:20|99235.2|99210.2|99231.7|99206.7|99238|99213|99231.7|99206.7|55
1655713230000|2022-06-20 08:20:30|99233.2|99208.2|99235.1|99210.1|99238.9|99213.9|99225.4|99200.4|56
1655713240000|2022-06-20 08:20:40|99234.9|99209.9|99235|99210|99238|99213|99231.4|99206.4|47
1655713250000|2022-06-20 08:20:50|99234.5|99209.5|99233.1|99208.1|99238.2|99213.2|99229.3|99204.3|60
1655713260000|2022-06-20 08:21:00|99232.2|99207.2|99235.6|99210.6|99241.2|99216.2|99225.1|99200.1|42
1655713270000|2022-06-20 08:21:10|99235.8|99210.8|99233.4|99208.4|99238.1|99213.1|99232.5|99207.5|44
1655713280000|2022-06-20 08:21:20|99232.7|99207.7|99232|99207|99232.7|99207.7|99227.7|99202.7|32
1655713290000|2022-06-20 08:21:30|99235.4|99210.4|99237.5|99212.5|99237.5|99212.5|99229.5|99204.5|47
1655713300000|2022-06-20 08:21:40|99240.1|99215.1|99254.1|99229.1|99254.8|99229.8|99236.6|99211.6|66
1655713310000|2022-06-20 08:21:50|99253.3|99228.3|99240.2|99215.2|99253.6|99228.6|99238.1|99213.1|53
1655713320000|2022-06-20 08:22:00|99239.9|99214.9|99230.1|99205.1|99240.6|99215.6|99228.2|99203.2|48
1655713330000|2022-06-20 08:22:10|99229.7|99204.7|99232.2|99207.2|99239|99214|99229.2|99204.2|49
1655713340000|2022-06-20 08:22:20|99232.8|99207.8|99230.2|99205.2|99241.4|99216.4|99227.6|99202.6|60
1655713350000|2022-06-20 08:22:30|99230.1|99205.1|99233.9|99208.9|99241|99216|99230.1|99205.1|52
1655713360000|2022-06-20 08:22:40|99235.3|99210.3|99235.2|99210.2|99237.4|99212.4|99229.7|99204.7|63
1655713370000|2022-06-20 08:22:50|99231.5|99206.5|99247.9|99222.9|99247.9|99222.9|99229.1|99204.1|63
1655713380000|2022-06-20 08:23:00|99246.4|99221.4|99243.8|99218.8|99250.4|99225.4|99234.6|99209.6|65
1655713390000|2022-06-20 08:23:10|99241.4|99216.4|99243.7|99218.7|99244.8|99219.8|99233.6|99208.6|50
1655713400000|2022-06-20 08:23:20|99240.7|99215.7|99243|99218|99250.9|99225.9|99234.6|99209.6|62
1655713410000|2022-06-20 08:23:30|99240.8|99215.8|99220.4|99195.4|99240.8|99215.8|99211.4|99186.4|68
1655713420000|2022-06-20 08:23:40|99221.2|99196.2|99199.1|99174.1|99221.2|99196.2|99199.1|99174.1|64
1655713430000|2022-06-20 08:23:50|99198.7|99173.7|99204.6|99179.6|99208.2|99183.2|99198.4|99173.4|60
1655713440000|2022-06-20 08:24:00|99208.2|99183.2|99224.2|99199.2|99225.6|99200.6|99207.7|99182.7|60
1655713450000|2022-06-20 08:24:10|99224|99199|99247.6|99222.6|99259.3|99224.3|99223.2|99198.2|49
1655713460000|2022-06-20 08:24:20|99248.5|99223.5|99238|99213|99249|99224|99237.2|99212.2|37
1655713470000|2022-06-20 08:24:30|99238.1|99213.1|99227|99202|99238.1|99213.1|99225.1|99200.1|46
1655713480000|2022-06-20 08:24:40|99226.4|99201.4|99233.4|99208.4|99240|99215|99225.9|99200.9|60
1655713490000|2022-06-20 08:24:50|99232.3|99207.3|99233|99208|99240.4|99215.4|99229.7|99204.7|54
1655713500000|2022-06-20 08:25:00|99233.1|99208.1|99232.2|99207.2|99235.7|99210.7|99231.5|99206.5|45
1655713510000|2022-06-20 08:25:10|99231.7|99206.7|99231.5|99206.5|99234.3|99209.3|99230.6|99205.6|45
1655713520000|2022-06-20 08:25:20|99231.6|99206.6|99226|99201|99233.8|99208.8|99221.5|99196.5|47
1655713530000|2022-06-20 08:25:30|99227.5|99202.5|99229.4|99204.4|99231.1|99206.1|99224.1|99199.1|57
1655713540000|2022-06-20 08:25:40|99228.4|99203.4|99229.2|99204.2|99230.6|99205.6|99228.2|99203.2|24
1655713550000|2022-06-20 08:25:50|99230.1|99205.1|99241.8|99216.8|99242.1|99217.1|99230.1|99205.1|45
1655713560000|2022-06-20 08:26:00|99242.2|99217.2|99262.1|99237.1|99263.3|99238.3|99240.9|99215.9|62
1655713570000|2022-06-20 08:26:10|99262.5|99237.5|99255.2|99230.2|99268.1|99243.1|99250.4|99225.4|57
1655713580000|2022-06-20 08:26:20|99256|99231|99256.4|99231.4|99260.9|99235.9|99253.7|99228.7|44
1655713590000|2022-06-20 08:26:30|99255.7|99230.7|99240.3|99215.3|99255.7|99230.7|99238.9|99213.9|53
1655713600000|2022-06-20 08:26:40|99240.5|99215.5|99234.4|99209.4|99252.8|99227.8|99232.9|99207.9|64
1655713610000|2022-06-20 08:26:50|99235.8|99210.8|99239.4|99214.4|99240.9|99215.9|99232.4|99207.4|50
1655713620000|2022-06-20 08:27:00|99240.9|99215.9|99234.4|99209.4|99240.9|99215.9|99230.3|99205.3|62
1655713630000|2022-06-20 08:27:10|99233|99208|99243.2|99218.2|99244.3|99219.3|99232.4|99207.4|57
1655713640000|2022-06-20 08:27:20|99246|99221|99247.3|99222.3|99253.2|99228.2|99243.1|99218.1|59
1655713650000|2022-06-20 08:27:30|99247.4|99222.4|99246.8|99221.8|99253.4|99228.4|99243.4|99218.4|51
1655713660000|2022-06-20 08:27:40|99246.9|99221.9|99254.2|99229.2|99256.8|99231.8|99246.9|99221.9|61
1655713670000|2022-06-20 08:27:50|99257.4|99232.4|99254.8|99229.8|99262.5|99237.5|99253.5|99228.5|67
1655713680000|2022-06-20 08:28:00|99253.1|99228.1|99246.8|99221.8|99257.6|99232.6|99245.1|99220.1|65
1655713690000|2022-06-20 08:28:10|99246.9|99221.9|99251.2|99226.2|99260.2|99235.2|99246.9|99221.9|59
1655713700000|2022-06-20 08:28:20|99253|99228|99274.2|99249.2|99281.5|99256.5|99250.7|99225.7|68
1655713710000|2022-06-20 08:28:30|99274|99249|99271.7|99246.7|99275.3|99250.3|99269.1|99244.1|60
1655713720000|2022-06-20 08:28:40|99272.5|99247.5|99262.8|99237.8|99272.9|99247.9|99262.2|99237.2|57
1655713730000|2022-06-20 08:28:50|99263.1|99238.1|99263.2|99238.2|99273.8|99248.8|99262|99237|61
1655713740000|2022-06-20 08:29:00|99264.1|99239.1|99254.8|99229.8|99264.3|99239.3|99252|99227|63
1655713750000|2022-06-20 08:29:10|99254.6|99229.6|99254.3|99229.3|99257.1|99232.1|99253.8|99228.8|47
1655713760000|2022-06-20 08:29:20|99253.8|99228.8|99261.1|99236.1|99261.4|99236.4|99248.4|99223.4|58
1655713770000|2022-06-20 08:29:30|99260.2|99235.2|99238.1|99213.1|99261.7|99236.7|99233.1|99208.1|61
1655713780000|2022-06-20 08:29:40|99238.8|99213.8|99234.8|99209.8|99247|99222|99234|99209|60
1655713790000|2022-06-20 08:29:50|99234.7|99209.7|99238.4|99213.4|99245|99220|99230.4|99205.4|56
1655713800000|2022-06-20 08:30:00|99239.6|99214.6|99232.7|99207.7|99240.3|99215.3|99228.4|99203.4|53
1655713810000|2022-06-20 08:30:10|99236.6|99211.6|99242|99217|99242.3|99217.3|99236.6|99211.6|39
1655713820000|2022-06-20 08:30:20|99242.2|99217.2|99243.5|99218.5|99243.5|99218.5|99239.4|99214.4|28
1655713830000|2022-06-20 08:30:30|99242.9|99217.9|99240.7|99215.7|99245.2|99220.2|99239.8|99214.8|35
1655713840000|2022-06-20 08:30:40|99239.9|99214.9|99248.6|99223.6|99250.1|99225.1|99237.6|99212.6|50
1655713850000|2022-06-20 08:30:50|99248.2|99223.2|99249.7|99224.7|99251.4|99226.4|99246.4|99221.4|45
1655713860000|2022-06-20 08:31:00|99249.4|99224.4|99254|99229|99255.2|99230.2|99248.3|99223.3|53
1655713870000|2022-06-20 08:31:10|99253.7|99228.7|99271.9|99246.9|99272.5|99247.5|99251.7|99226.7|54
1655713880000|2022-06-20 08:31:20|99273.2|99248.2|99263.8|99238.8|99273.8|99248.8|99263.1|99238.1|65
1655713890000|2022-06-20 08:31:30|99264.9|99239.9|99267.3|99242.3|99270.1|99245.1|99258.7|99233.7|50
1655713900000|2022-06-20 08:31:40|99268.3|99243.3|99265.1|99240.1|99269.8|99244.8|99265.1|99240.1|50
1655713910000|2022-06-20 08:31:50|99265.2|99240.2|99248.6|99223.6|99265.4|99240.4|99248.6|99223.6|51
1655713920000|2022-06-20 08:32:00|99249|99224|99250.7|99225.7|99255|99230|99248.2|99223.2|54
1655713930000|2022-06-20 08:32:10|99250.6|99225.6|99253|99228|99253|99228|99245.8|99220.8|48
1655713940000|2022-06-20 08:32:20|99252.5|99227.5|99244.1|99219.1|99253|99228|99244|99219|46
1655713950000|2022-06-20 08:32:30|99243.4|99218.4|99243|99218|99248|99223|99235.7|99210.7|65
1655713960000|2022-06-20 08:32:40|99241.8|99216.8|99274.5|99249.5|99276.6|99251.6|99241.8|99216.8|70
1655713970000|2022-06-20 08:32:50|99275.2|99250.2|99284.8|99259.8|99286.8|99261.8|99275.2|99250.2|56
1655713980000|2022-06-20 08:33:00|99283|99258|99289.2|99264.2|99290.8|99265.8|99282.4|99257.4|47
1655713990000|2022-06-20 08:33:10|99289|99264|99299|99274|99299.8|99274.8|99288.5|99263.5|69
1655714000000|2022-06-20 08:33:20|99298.7|99273.7|99292.7|99267.7|99302.3|99277.3|99291.3|99266.3|64
1655714010000|2022-06-20 08:33:30|99292.1|99267.1|99286.7|99261.7|99300.6|99275.6|99284.2|99259.2|63
1655714020000|2022-06-20 08:33:40|99287|99262|99288.6|99263.6|99292|99267|99284.4|99259.4|62
1655714030000|2022-06-20 08:33:50|99288.8|99263.8|99285.1|99260.1|99290.2|99265.2|99284.8|99259.8|47
1655714040000|2022-06-20 08:34:00|99285.2|99260.2|99270.5|99245.5|99285.2|99260.2|99270.4|99245.4|57
1655714050000|2022-06-20 08:34:10|99270.2|99245.2|99260.5|99235.5|99273.3|99248.3|99257.7|99232.7|57
1655714060000|2022-06-20 08:34:20|99259.9|99234.9|99261.8|99236.8|99265.1|99240.1|99258.6|99233.6|52
1655714070000|2022-06-20 08:34:30|99262.9|99237.9|99263.4|99238.4|99264.5|99239.5|99261.8|99236.8|28
1655714080000|2022-06-20 08:34:40|99263.2|99238.2|99264.5|99239.5|99264.5|99239.5|99257.9|99232.9|40
1655714090000|2022-06-20 08:34:50|99265.8|99240.8|99262|99237|99268.4|99243.4|99260.9|99235.9|48
1655714100000|2022-06-20 08:35:00|99263.2|99238.2|99259.1|99234.1|99265.2|99240.2|99256.1|99231.1|64
1655714110000|2022-06-20 08:35:10|99258.9|99233.9|99270.3|99245.3|99270.3|99245.3|99257.4|99232.4|50
1655714120000|2022-06-20 08:35:20|99271.1|99246.1|99278.5|99253.5|99288.4|99263.4|99269.5|99244.5|51
1655714130000|2022-06-20 08:35:30|99278.1|99253.1|99280.3|99255.3|99283.9|99258.9|99277.1|99252.1|50
1655714140000|2022-06-20 08:35:40|99279.2|99254.2|99265.7|99240.7|99279.2|99254.2|99262.7|99237.7|49
1655714150000|2022-06-20 08:35:50|99265.6|99240.6|99266.6|99241.6|99267.5|99242.5|99262.8|99237.8|57
1655714160000|2022-06-20 08:36:00|99266.1|99241.1|99263.5|99238.5|99267.7|99242.7|99262.4|99237.4|52
1655714170000|2022-06-20 08:36:10|99263.3|99238.3|99266.6|99241.6|99269.2|99244.2|99263.1|99238.1|39
1655714180000|2022-06-20 08:36:20|99266.3|99241.3|99219.4|99194.4|99270.5|99245.5|99215.6|99190.6|43
1655714190000|2022-06-20 08:36:30|99220.4|99195.4|99208.4|99183.4|99221|99196|99208.4|99183.4|49
1655714200000|2022-06-20 08:36:40|99208.5|99183.5|99179.8|99154.8|99211.1|99186.1|99177.1|99152.1|64
1655714210000|2022-06-20 08:36:50|99179.9|99154.9|99189.1|99164.1|99196.9|99171.9|99167.8|99142.8|69
1655714220000|2022-06-20 08:37:00|99189.5|99164.5|99203.8|99178.8|99204.5|99179.5|99188.6|99163.6|48
1655714230000|2022-06-20 08:37:10|99200.7|99175.7|99192.6|99167.6|99201.7|99176.7|99190.6|99165.6|62
1655714240000|2022-06-20 08:37:20|99193.6|99168.6|99198.4|99173.4|99199.6|99174.6|99192.1|99167.1|54
1655714250000|2022-06-20 08:37:30|99196.9|99171.9|99193.5|99168.5|99197.4|99172.4|99192.9|99167.9|27
1655714260000|2022-06-20 08:37:40|99193.7|99168.7|99187.7|99162.7|99195.7|99170.7|99177.8|99152.8|63
1655714270000|2022-06-20 08:37:50|99187.5|99162.5|99186.1|99161.1|99188.3|99163.3|99185.5|99160.5|44
1655714280000|2022-06-20 08:38:00|99186|99161|99185.4|99160.4|99189.2|99164.2|99177.9|99152.9|50
1655714290000|2022-06-20 08:38:10|99185.5|99160.5|99174.7|99149.7|99187.4|99162.4|99174.7|99149.7|29
1655714300000|2022-06-20 08:38:20|99176.2|99151.2|99176.3|99151.3|99179.4|99154.4|99170.4|99145.4|58
1655714310000|2022-06-20 08:38:30|99176.2|99151.2|99159.7|99134.7|99176.2|99151.2|99159|99134|66
1655714320000|2022-06-20 08:38:40|99159.9|99134.9|99176|99151|99176.1|99151.1|99158|99133|53
1655714330000|2022-06-20 08:38:50|99176.4|99151.4|99171.8|99146.8|99177.2|99152.2|99160|99135|56
1655714340000|2022-06-20 08:39:00|99172|99147|99168.9|99143.9|99172|99147|99158.6|99133.6|64
1655714350000|2022-06-20 08:39:10|99169.2|99144.2|99172.3|99147.3|99175.6|99150.6|99164.7|99139.7|54
1655714360000|2022-06-20 08:39:20|99171.8|99146.8|99177.6|99152.6|99181.4|99156.4|99170.7|99145.7|61
1655714370000|2022-06-20 08:39:30|99177.4|99152.4|99176.2|99151.2|99180.4|99155.4|99174.9|99149.9|62
1655714380000|2022-06-20 08:39:40|99176.5|99151.5|99178.6|99153.6|99182.3|99157.3|99176|99151|49
1655714390000|2022-06-20 08:39:50|99178|99153|99201|99176|99202.8|99177.8|99177.7|99152.7|57
1655714400000|2022-06-20 08:40:00|99198.9|99173.9|99193.3|99168.3|99199.2|99174.2|99183.7|99158.7|69
1655714410000|2022-06-20 08:40:10|99193.6|99168.6|99177.9|99152.9|99193.8|99168.8|99170.6|99145.6|61
1655714420000|2022-06-20 08:40:20|99178|99153|99174.8|99149.8|99178.8|99153.8|99172.4|99147.4|55
1655714430000|2022-06-20 08:40:30|99175|99150|99174.3|99149.3|99176.6|99151.6|99174|99149|40
1655714440000|2022-06-20 08:40:40|99174.5|99149.5|99183.6|99158.6|99183.8|99158.8|99174.2|99149.2|56
1655714450000|2022-06-20 08:40:50|99183.7|99158.7|99188.6|99163.6|99190.4|99165.4|99179.3|99154.3|56
1655714460000|2022-06-20 08:41:00|99188.7|99163.7|99198.6|99173.6|99201.3|99176.3|99185.5|99160.5|65
1655714470000|2022-06-20 08:41:10|99198.5|99173.5|99197.2|99172.2|99199.8|99174.8|99194.7|99169.7|48
1655714480000|2022-06-20 08:41:20|99196.8|99171.8|99196.6|99171.6|99201.9|99176.9|99195.4|99170.4|41
1655714490000|2022-06-20 08:41:30|99198|99173|99210.5|99185.5|99211.4|99186.4|99189|99164|57
1655714500000|2022-06-20 08:41:40|99210.9|99185.9|99211.1|99186.1|99213.1|99188.1|99208.7|99183.7|41
1655714510000|2022-06-20 08:41:50|99210.7|99185.7|99204.8|99179.8|99212.1|99187.1|99194.6|99169.6|43
1655714520000|2022-06-20 08:42:00|99205.9|99180.9|99197.5|99172.5|99205.9|99180.9|99196.1|99171.1|56
1655714530000|2022-06-20 08:42:10|99196.6|99171.6|99199.3|99174.3|99199.6|99174.6|99195.9|99170.9|52
1655714540000|2022-06-20 08:42:20|99198.1|99173.1|99200.9|99175.9|99205|99180|99197.3|99172.3|54
1655714550000|2022-06-20 08:42:30|99201|99176|99200.6|99175.6|99203|99178|99200.3|99175.3|33
1655714560000|2022-06-20 08:42:40|99200.3|99175.3|99187.9|99162.9|99201.4|99176.4|99185|99160|47
1655714570000|2022-06-20 08:42:50|99188.8|99163.8|99183.2|99158.2|99188.8|99163.8|99180.5|99155.5|49
1655714580000|2022-06-20 08:43:00|99182.8|99157.8|99178.2|99153.2|99187.8|99162.8|99176.8|99151.8|52
1655714590000|2022-06-20 08:43:10|99178.6|99153.6|99180.8|99155.8|99180.8|99155.8|99177.8|99152.8|32
1655714600000|2022-06-20 08:43:20|99180.5|99155.5|99185.6|99160.6|99185.6|99160.6|99179|99154|25
1655714610000|2022-06-20 08:43:30|99185.9|99160.9|99183.1|99158.1|99186.4|99161.4|99180.4|99155.4|46
1655714620000|2022-06-20 08:43:40|99172.8|99147.8|99166.8|99141.8|99172.8|99147.8|99158.2|99133.2|57
1655714630000|2022-06-20 08:43:50|99167.3|99142.3|99188.4|99163.4|99189.4|99164.4|99166.6|99141.6|59
1655714640000|2022-06-20 08:44:00|99188.2|99163.2|99187.2|99162.2|99196.3|99171.3|99187|99162|55
1655714650000|2022-06-20 08:44:10|99187.1|99162.1|99187.5|99162.5|99191.7|99166.7|99187.1|99162.1|40
1655714660000|2022-06-20 08:44:20|99187.3|99162.3|99186.7|99161.7|99189|99164|99185.5|99160.5|35
1655714670000|2022-06-20 08:44:30|99187.1|99162.1|99186.5|99161.5|99187.7|99162.7|99181.7|99156.7|43
1655714680000|2022-06-20 08:44:40|99186.3|99161.3|99182.3|99157.3|99187.9|99162.9|99176.3|99151.3|30
1655714690000|2022-06-20 08:44:50|99181.3|99156.3|99180.9|99155.9|99184.1|99159.1|99176.4|99151.4|55
1655714700000|2022-06-20 08:45:00|99181.1|99156.1|99180.1|99155.1|99184.9|99159.9|99178.9|99153.9|49
1655714710000|2022-06-20 08:45:10|99178.4|99153.4|99169.5|99144.5|99183.7|99158.7|99168.7|99143.7|45
1655714720000|2022-06-20 08:45:20|99168.6|99143.6|99150|99125|99173.6|99148.6|99147.9|99122.9|62
1655714730000|2022-06-20 08:45:30|99150.4|99125.4|99158.2|99133.2|99165|99140|99149.2|99124.2|60
1655714740000|2022-06-20 08:45:40|99157.3|99132.3|99155.9|99130.9|99167.2|99142.2|99152.3|99127.3|63
1655714750000|2022-06-20 08:45:50|99155.5|99130.5|99174.5|99149.5|99174.5|99149.5|99146.1|99121.1|69
1655714760000|2022-06-20 08:46:00|99172.9|99147.9|99162.9|99137.9|99175.1|99150.1|99162.9|99137.9|57
1655714770000|2022-06-20 08:46:10|99164.9|99139.9|99166.8|99141.8|99167.1|99142.1|99155.5|99130.5|61
1655714780000|2022-06-20 08:46:20|99166.7|99141.7|99149.1|99124.1|99168.3|99143.3|99147.3|99122.3|51
1655714790000|2022-06-20 08:46:30|99148.8|99123.8|99161.3|99136.3|99161.3|99136.3|99148.3|99123.3|52
1655714800000|2022-06-20 08:46:40|99159.9|99134.9|99159.1|99134.1|99166.6|99141.6|99158.1|99133.1|52
1655714810000|2022-06-20 08:46:50|99158.6|99133.6|99162.4|99137.4|99164|99139|99158.4|99133.4|45
1655714820000|2022-06-20 08:47:00|99162.2|99137.2|99157|99132|99162.2|99137.2|99154.6|99129.6|45
1655714830000|2022-06-20 08:47:10|99154.8|99129.8|99152.3|99127.3|99160.2|99135.2|99150.5|99125.5|53
1655714840000|2022-06-20 08:47:20|99151.9|99126.9|99160.8|99135.8|99162.3|99137.3|99151|99126|50
1655714850000|2022-06-20 08:47:30|99160.6|99135.6|99163.1|99138.1|99163.2|99138.2|99160.6|99135.6|35
1655714860000|2022-06-20 08:47:40|99163|99138|99163.9|99138.9|99164.7|99139.7|99160|99135|30
1655714870000|2022-06-20 08:47:50|99163.4|99138.4|99167|99142|99167.2|99142.2|99160.9|99135.9|39
1655714880000|2022-06-20 08:48:00|99166.9|99141.9|99169.8|99144.8|99170|99145|99166.2|99141.2|27
1655714890000|2022-06-20 08:48:10|99169.7|99144.7|99176.6|99151.6|99177.5|99152.5|99169.7|99144.7|28
1655714900000|2022-06-20 08:48:20|99176.5|99151.5|99191|99166|99191|99166|99175.6|99150.6|39
1655714910000|2022-06-20 08:48:30|99191.1|99166.1|99182.6|99157.6|99191.5|99166.5|99182.6|99157.6|46
1655714920000|2022-06-20 08:48:40|99182.5|99157.5|99172.9|99147.9|99182.5|99157.5|99169.7|99144.7|65
1655714930000|2022-06-20 08:48:50|99173|99148|99173.5|99148.5|99173.5|99148.5|99163.5|99138.5|58
1655714940000|2022-06-20 08:49:00|99173.4|99148.4|99172.6|99147.6|99176.4|99151.4|99169.1|99144.1|58
1655714950000|2022-06-20 08:49:10|99172.9|99147.9|99166.4|99141.4|99173.3|99148.3|99163.4|99138.4|40
1655714960000|2022-06-20 08:49:20|99165.8|99140.8|99170.5|99145.5|99170.9|99145.9|99165.8|99140.8|35
1655714970000|2022-06-20 08:49:30|99170.3|99145.3|99169.5|99144.5|99171.2|99146.2|99166.1|99141.1|39
1655714980000|2022-06-20 08:49:40|99167.6|99142.6|99170|99145|99170.4|99145.4|99163.7|99138.7|50
1655714990000|2022-06-20 08:49:50|99169.9|99144.9|99164.8|99139.8|99169.9|99144.9|99162.3|99137.3|45
1655715000000|2022-06-20 08:50:00|99164.7|99139.7|99154.9|99129.9|99168.7|99143.7|99150|99125|57
1655715010000|2022-06-20 08:50:10|99154.7|99129.7|99140.3|99115.3|99155.9|99130.9|99138.6|99113.6|50
1655715020000|2022-06-20 08:50:20|99139.6|99114.6|99151.6|99126.6|99152.6|99127.6|99139.2|99114.2|62
1655715030000|2022-06-20 08:50:30|99151.5|99126.5|99154.4|99129.4|99155.2|99130.2|99150.4|99125.4|46
1655715040000|2022-06-20 08:50:40|99154.1|99129.1|99148.4|99123.4|99161.4|99136.4|99147.9|99122.9|58
1655715050000|2022-06-20 08:50:50|99148.6|99123.6|99148.5|99123.5|99158.3|99133.3|99143.8|99118.8|64
1655715060000|2022-06-20 08:51:00|99148.2|99123.2|99146.1|99121.1|99149|99124|99142.8|99117.8|53
1655715070000|2022-06-20 08:51:10|99145.8|99120.8|99138.9|99113.9|99147.1|99122.1|99138.2|99113.2|59
1655715080000|2022-06-20 08:51:20|99139.2|99114.2|99139.4|99114.4|99144.6|99119.6|99137.5|99112.5|59
1655715090000|2022-06-20 08:51:30|99139.9|99114.9|99140.6|99115.6|99142.6|99117.6|99135.6|99110.6|61
1655715100000|2022-06-20 08:51:40|99140.1|99115.1|99149.1|99124.1|99151|99126|99136.5|99111.5|47
1655715110000|2022-06-20 08:51:50|99148.2|99123.2|99160.8|99135.8|99161.3|99136.3|99148.2|99123.2|52
1655715120000|2022-06-20 08:52:00|99160.9|99135.9|99169|99144|99170|99145|99160.5|99135.5|45
1655715130000|2022-06-20 08:52:10|99168.9|99143.9|99169.1|99144.1|99169.7|99144.7|99168.7|99143.7|34
1655715140000|2022-06-20 08:52:20|99169|99144|99171.6|99146.6|99174.4|99149.4|99169|99144|37
1655715150000|2022-06-20 08:52:30|99171.7|99146.7|99173.5|99148.5|99173.8|99148.8|99171.7|99146.7|23
1655715160000|2022-06-20 08:52:40|99173.7|99148.7|99170.6|99145.6|99175|99150|99169.6|99144.6|21
1655715170000|2022-06-20 08:52:50|99170.3|99145.3|99179.6|99154.6|99179.6|99154.6|99169.7|99144.7|32
1655715180000|2022-06-20 08:53:00|99177.4|99152.4|99172.5|99147.5|99178.9|99153.9|99168.7|99143.7|49
1655715190000|2022-06-20 08:53:10|99175.1|99150.1|99172.8|99147.8|99176.7|99151.7|99170.4|99145.4|48
1655715200000|2022-06-20 08:53:20|99173.7|99148.7|99181.7|99156.7|99182.3|99157.3|99173.7|99148.7|52
1655715210000|2022-06-20 08:53:30|99181.8|99156.8|99175.1|99150.1|99183.4|99158.4|99175|99150|38
1655715220000|2022-06-20 08:53:40|99176.1|99151.1|99184.8|99159.8|99196.5|99171.5|99175.2|99150.2|51
1655715230000|2022-06-20 08:53:50|99185.9|99160.9|99187.1|99162.1|99189.8|99164.8|99184.6|99159.6|49
1655715240000|2022-06-20 08:54:00|99187.2|99162.2|99186.5|99161.5|99187.6|99162.6|99179.5|99154.5|49
1655715250000|2022-06-20 08:54:10|99187.4|99162.4|99179.6|99154.6|99187.5|99162.5|99179.6|99154.6|49
1655715260000|2022-06-20 08:54:20|99179.3|99154.3|99175.6|99150.6|99179.6|99154.6|99175.6|99150.6|45
1655715270000|2022-06-20 08:54:30|99176.4|99151.4|99160.9|99135.9|99176.5|99151.5|99149.6|99124.6|55
1655715280000|2022-06-20 08:54:40|99161.1|99136.1|99163.2|99138.2|99168.9|99143.9|99153.3|99128.3|70
1655715290000|2022-06-20 08:54:50|99163.3|99138.3|99166.6|99141.6|99168.5|99143.5|99163.3|99138.3|51
1655715300000|2022-06-20 08:55:00|99166.8|99141.8|99167.2|99142.2|99168.2|99143.2|99165|99140|45
1655715310000|2022-06-20 08:55:10|99167.1|99142.1|99167.2|99142.2|99167.3|99142.3|99163.4|99138.4|40
1655715320000|2022-06-20 08:55:20|99165.9|99140.9|99153.7|99128.7|99169.5|99144.5|99152.9|99127.9|59
1655715330000|2022-06-20 08:55:30|99153.3|99128.3|99155.9|99130.9|99159.7|99134.7|99149.6|99124.6|47
1655715340000|2022-06-20 08:55:40|99156.2|99131.2|99163.6|99138.6|99167.7|99142.7|99156.2|99131.2|53
1655715350000|2022-06-20 08:55:50|99164.7|99139.7|99173.9|99148.9|99179.2|99154.2|99160.3|99135.3|48
1655715360000|2022-06-20 08:56:00|99173.6|99148.6|99168.5|99143.5|99181.6|99156.6|99166.5|99141.5|59
1655715370000|2022-06-20 08:56:10|99169.2|99144.2|99165.9|99140.9|99169.5|99144.5|99164.3|99139.3|52
1655715380000|2022-06-20 08:56:20|99166.3|99141.3|99144.9|99119.9|99167.1|99142.1|99140|99115|58
1655715390000|2022-06-20 08:56:30|99144.5|99119.5|99165.8|99140.8|99165.8|99140.8|99143|99118|57
1655715400000|2022-06-20 08:56:40|99164.1|99139.1|99158.8|99133.8|99165.4|99140.4|99156.1|99131.1|65
1655715410000|2022-06-20 08:56:50|99157.7|99132.7|99163.8|99138.8|99164.7|99139.7|99157.6|99132.6|47
1655715420000|2022-06-20 08:57:00|99163.4|99138.4|99198.3|99173.3|99205.9|99180.9|99158|99133|69
1655715430000|2022-06-20 08:57:10|99200|99175|99183.1|99158.1|99201|99176|99176.1|99151.1|66
1655715440000|2022-06-20 08:57:20|99184.6|99159.6|99175.8|99150.8|99194.3|99169.3|99165.6|99140.6|74
1655715450000|2022-06-20 08:57:30|99175.5|99150.5|99180.4|99155.4|99184.4|99159.4|99167.7|99142.7|58
1655715460000|2022-06-20 08:57:40|99178.6|99153.6|99168.3|99143.3|99180.8|99155.8|99166.5|99141.5|54
1655715470000|2022-06-20 08:57:50|99171.6|99146.6|99186.2|99161.2|99196.5|99171.5|99169.5|99144.5|68
1655715480000|2022-06-20 08:58:00|99187.2|99162.2|99179|99154|99187.2|99162.2|99178|99153|60
1655715490000|2022-06-20 08:58:10|99178.8|99153.8|99182.5|99157.5|99190.7|99165.7|99176.3|99151.3|62
1655715500000|2022-06-20 08:58:20|99180.9|99155.9|99145.6|99120.6|99184.1|99159.1|99140.3|99115.3|68
1655715510000|2022-06-20 08:58:30|99144.2|99119.2|99133.4|99108.4|99156.8|99131.8|99130.6|99105.6|65
1655715520000|2022-06-20 08:58:40|99131.7|99106.7|99122.9|99097.9|99133.1|99108.1|99118.1|99093.1|68
1655715530000|2022-06-20 08:58:50|99122.1|99097.1|99101.5|99076.5|99123.7|99098.7|99097.8|99072.8|74
1655715540000|2022-06-20 08:59:00|99100.3|99075.3|99097.6|99072.6|99121.1|99096.1|99094.1|99069.1|68
1655715550000|2022-06-20 08:59:10|99097.2|99072.2|99092.3|99067.3|99103.7|99078.7|99090.6|99065.6|59
1655715560000|2022-06-20 08:59:20|99091.2|99066.2|99071.3|99046.3|99097|99072|99070.6|99045.6|68
1655715570000|2022-06-20 08:59:30|99073.7|99048.7|99090.5|99065.5|99090.5|99065.5|99058.1|99033.1|67
1655715580000|2022-06-20 08:59:40|99091.8|99066.8|99079.4|99054.4|99091.8|99066.8|99069.5|99044.5|76
1655715590000|2022-06-20 08:59:50|99079.3|99054.3|99065.1|99040.1|99089.9|99064.9|99055.1|99030.1|73
1655715600000|2022-06-20 09:00:00|99067.1|99042.1|99066.6|99041.6|99071.2|99046.2|99059.6|99034.6|69
1655715610000|2022-06-20 09:00:10|99066.9|99041.9|99071|99046|99079.9|99054.9|99066.9|99041.9|63
1655715620000|2022-06-20 09:00:20|99070.6|99045.6|99074.3|99049.3|99079|99054|99070.5|99045.5|61
1655715630000|2022-06-20 09:00:30|99075|99050|99070.3|99045.3|99075.4|99050.4|99065.5|99040.5|64
1655715640000|2022-06-20 09:00:40|99070.1|99045.1|99059.8|99034.8|99070.5|99045.5|99059.8|99034.8|52
1655715650000|2022-06-20 09:00:50|99059.5|99034.5|99053.9|99028.9|99059.6|99034.6|99046|99021|58
1655715660000|2022-06-20 09:01:00|99053.7|99028.7|99097.6|99072.6|99098.9|99073.9|99051.1|99026.1|67
1655715670000|2022-06-20 09:01:10|99098|99073|99097.1|99072.1|99106.2|99081.2|99085.6|99060.6|64
1655715680000|2022-06-20 09:01:20|99096.7|99071.7|99093.9|99068.9|99099.9|99074.9|99093|99068|55
1655715690000|2022-06-20 09:01:30|99093.8|99068.8|99092.6|99067.6|99105.3|99080.3|99090.6|99065.6|41
1655715700000|2022-06-20 09:01:40|99091.8|99066.8|99092.8|99067.8|99099.9|99074.9|99089.8|99064.8|62
1655715710000|2022-06-20 09:01:50|99092.7|99067.7|99130.2|99105.2|99130.2|99105.2|99092.7|99067.7|66
1655715720000|2022-06-20 09:02:00|99128.2|99103.2|99131.8|99106.8|99133.5|99108.5|99126|99101|62
1655715730000|2022-06-20 09:02:10|99131.4|99106.4|99121|99096|99146.7|99121.7|99121|99096|67
1655715740000|2022-06-20 09:02:20|99121.4|99096.4|99136.1|99111.1|99138.3|99113.3|99120.8|99095.8|68
1655715750000|2022-06-20 09:02:30|99134.7|99109.7|99124.3|99099.3|99134.9|99109.9|99122.9|99097.9|53
1655715760000|2022-06-20 09:02:40|99125.1|99100.1|99123.5|99098.5|99139.6|99114.6|99122.7|99097.7|64
1655715770000|2022-06-20 09:02:50|99124.8|99099.8|99122|99097|99126.6|99101.6|99119.7|99094.7|52
1655715780000|2022-06-20 09:03:00|99122.4|99097.4|99119.4|99094.4|99126.8|99101.8|99117.3|99092.3|57
1655715790000|2022-06-20 09:03:10|99119.8|99094.8|99119.2|99094.2|99123.2|99098.2|99117.2|99092.2|51
1655715800000|2022-06-20 09:03:20|99119.4|99094.4|99128.8|99103.8|99131.5|99106.5|99118.8|99093.8|42
1655715810000|2022-06-20 09:03:30|99128.6|99103.6|99121.3|99096.3|99132.3|99107.3|99121.3|99096.3|45
1655715820000|2022-06-20 09:03:40|99121.7|99096.7|99096.4|99071.4|99122|99097|99095.3|99070.3|57
1655715830000|2022-06-20 09:03:50|99096|99071|99094.8|99069.8|99101.1|99076.1|99091.9|99066.9|57
1655715840000|2022-06-20 09:04:00|99095.7|99070.7|99104.8|99079.8|99109.8|99084.8|99089.8|99064.8|57
1655715850000|2022-06-20 09:04:10|99105.2|99080.2|99106|99081|99109.7|99084.7|99102.5|99077.5|60
1655715860000|2022-06-20 09:04:20|99106.2|99081.2|99107.9|99082.9|99111.5|99086.5|99100.6|99075.6|63
1655715870000|2022-06-20 09:04:30|99107.8|99082.8|99121.9|99096.9|99124|99099|99107.2|99082.2|56
1655715880000|2022-06-20 09:04:40|99120.9|99095.9|99109.1|99084.1|99121|99096|99107.3|99082.3|51
1655715890000|2022-06-20 09:04:50|99109|99084|99098.2|99073.2|99109.6|99084.6|99093.2|99068.2|45
1655715900000|2022-06-20 09:05:00|99097.9|99072.9|99114.3|99089.3|99120.2|99095.2|99089.3|99064.3|42
1655715910000|2022-06-20 09:05:10|99114.1|99089.1|99131.2|99106.2|99131.2|99106.2|99111.9|99086.9|67
1655715920000|2022-06-20 09:05:20|99129.7|99104.7|99119.1|99094.1|99131.5|99106.5|99118.6|99093.6|57
1655715930000|2022-06-20 09:05:30|99119.2|99094.2|99128.6|99103.6|99128.6|99103.6|99119.1|99094.1|55
1655715940000|2022-06-20 09:05:40|99129|99104|99121.5|99096.5|99129.9|99104.9|99119.7|99094.7|60
1655715950000|2022-06-20 09:05:50|99121.8|99096.8|99103.1|99078.1|99121.8|99096.8|99101.8|99076.8|63
1655715960000|2022-06-20 09:06:00|99103.9|99078.9|99096.1|99071.1|99104.9|99079.9|99093.1|99068.1|51
1655715970000|2022-06-20 09:06:10|99095.5|99070.5|99067.1|99042.1|99096.7|99071.7|99065.6|99040.6|60
1655715980000|2022-06-20 09:06:20|99068|99043|99055.3|99030.3|99070.9|99045.9|99052.1|99027.1|57
1655715990000|2022-06-20 09:06:30|99056.7|99031.7|99065.6|99040.6|99068.3|99043.3|99056.2|99031.2|66
1655716000000|2022-06-20 09:06:40|99066|99041|99064.3|99039.3|99070.9|99045.9|99061.2|99036.2|67
1655716010000|2022-06-20 09:06:50|99066.6|99041.6|99033.1|99008.1|99066.9|99041.9|99029|99004|73
1655716020000|2022-06-20 09:07:00|99034.1|99009.1|99022|98997|99035.4|99010.4|99022|98997|65
1655716030000|2022-06-20 09:07:10|99022.6|98997.6|99019.1|98994.1|99028.6|99003.6|99012.3|98987.3|65
1655716040000|2022-06-20 09:07:20|99019|98994|99005.6|98980.6|99019.1|98994.1|98999.2|98974.2|68
1655716050000|2022-06-20 09:07:30|99005.3|98980.3|98994.2|98969.2|99005.4|98980.4|98987.5|98962.5|67
1655716060000|2022-06-20 09:07:40|98994.3|98969.3|98987.9|98962.9|98998.2|98973.2|98977.1|98952.1|63
1655716070000|2022-06-20 09:07:50|98987.7|98962.7|98987.9|98962.9|99000.2|98975.2|98984.8|98959.8|70
1655716080000|2022-06-20 09:08:00|98987.8|98962.8|98978.7|98953.7|98993.5|98968.5|98978|98953|67
1655716090000|2022-06-20 09:08:10|98982.3|98957.3|99011.6|98986.6|99012.7|98987.7|98981.4|98956.4|72
1655716100000|2022-06-20 09:08:20|99013|98988|98993.4|98968.4|99014.2|98989.2|98988.5|98963.5|70
1655716110000|2022-06-20 09:08:30|98992.8|98967.8|98981.6|98956.6|98992.8|98967.8|98979.6|98954.6|65
1655716120000|2022-06-20 09:08:40|98981.5|98956.5|98981.9|98956.9|98995.6|98970.6|98980.9|98955.9|65
1655716130000|2022-06-20 09:08:50|98983.3|98958.3|98978.2|98953.2|98983.9|98958.9|98976.4|98951.4|50
1655716140000|2022-06-20 09:09:00|98980.3|98955.3|98969.9|98944.9|98983.6|98958.6|98969.3|98944.3|70
1655716150000|2022-06-20 09:09:10|98969.5|98944.5|98964.6|98939.6|98970.6|98945.6|98964.2|98939.2|64
1655716160000|2022-06-20 09:09:20|98968.1|98943.1|98963.4|98938.4|98975.2|98950.2|98957.2|98932.2|72
1655716170000|2022-06-20 09:09:30|98960.9|98935.9|98958.9|98933.9|98976|98951|98958.9|98933.9|73
1655716180000|2022-06-20 09:09:40|98957.7|98932.7|98964|98939|98966.8|98941.8|98957.7|98932.7|65
1655716190000|2022-06-20 09:09:50|98965.3|98940.3|98976.6|98951.6|98982.4|98957.4|98965.3|98940.3|67
1655716200000|2022-06-20 09:10:00|98977|98952|98982|98957|98983.5|98958.5|98968.2|98943.2|69
1655716210000|2022-06-20 09:10:10|98982.4|98957.4|98974|98949|98984.7|98959.7|98964.9|98939.9|68
1655716220000|2022-06-20 09:10:20|98974.5|98949.5|98958.4|98933.4|98977.6|98952.6|98958.3|98933.3|65
1655716230000|2022-06-20 09:10:30|98958.8|98933.8|98961.1|98936.1|98971.2|98946.2|98958.8|98933.8|65
1655716240000|2022-06-20 09:10:40|98960.7|98935.7|98954.5|98929.5|98963.7|98938.7|98947.8|98922.8|67
1655716250000|2022-06-20 09:10:50|98956.4|98931.4|98959.3|98934.3|98960|98935|98954|98929|69
1655716260000|2022-06-20 09:11:00|98959.8|98934.8|98955.8|98930.8|98966.1|98941.1|98954.4|98929.4|67
1655716270000|2022-06-20 09:11:10|98955.9|98930.9|98943.7|98918.7|98957.6|98932.6|98941.1|98916.1|71
1655716280000|2022-06-20 09:11:20|98944.2|98919.2|98946.5|98921.5|98950.7|98925.7|98939.6|98914.6|71
1655716290000|2022-06-20 09:11:30|98947.8|98922.8|98960.8|98935.8|98960.8|98935.8|98938|98913|70
1655716300000|2022-06-20 09:11:40|98962|98937|98966.1|98941.1|98972.4|98947.4|98962|98937|75
1655716310000|2022-06-20 09:11:50|98966.3|98941.3|98893|98868|98966.5|98941.5|98893|98868|68
1655716320000|2022-06-20 09:12:00|98890.8|98865.8|98894.1|98869.1|98898.3|98873.3|98875.9|98850.9|70
1655716330000|2022-06-20 09:12:10|98894.2|98869.2|98861.3|98836.3|98894.3|98869.3|98858.6|98833.6|70
1655716340000|2022-06-20 09:12:20|98861.7|98836.7|98873.6|98848.6|98877|98852|98860|98835|69
1655716350000|2022-06-20 09:12:30|98872.5|98847.5|98863.5|98838.5|98872.5|98847.5|98863.1|98838.1|58
1655716360000|2022-06-20 09:12:40|98863.9|98838.9|98845.4|98820.4|98871.7|98846.7|98839.5|98814.5|62
1655716370000|2022-06-20 09:12:50|98844.3|98819.3|98862.7|98837.7|98864.1|98839.1|98838.9|98813.9|62
1655716380000|2022-06-20 09:13:00|98863.6|98838.6|98879.4|98854.4|98879.4|98854.4|98857.8|98832.8|65
1655716390000|2022-06-20 09:13:10|98880.6|98855.6|98879.2|98854.2|98885.3|98860.3|98874.3|98849.3|69
1655716400000|2022-06-20 09:13:20|98879.3|98854.3|98882.5|98857.5|98885.2|98860.2|98878.7|98853.7|57
1655716410000|2022-06-20 09:13:30|98882.1|98857.1|98912|98887|98915|98890|98881.2|98856.2|70
1655716420000|2022-06-20 09:13:40|98912.7|98887.7|98924.8|98899.8|98926.4|98901.4|98911.6|98886.6|67
1655716430000|2022-06-20 09:13:50|98924.5|98899.5|98896.4|98871.4|98929.2|98904.2|98889|98864|68
1655716440000|2022-06-20 09:14:00|98894.7|98869.7|98890.9|98865.9|98895|98870|98875.2|98850.2|68
1655716450000|2022-06-20 09:14:10|98891.2|98866.2|98905.4|98880.4|98906.9|98881.9|98886.7|98861.7|73
1655716460000|2022-06-20 09:14:20|98905.7|98880.7|98898.8|98873.8|98916.1|98891.1|98893.1|98868.1|69
1655716470000|2022-06-20 09:14:30|98898.6|98873.6|98897.3|98872.3|98905.8|98880.8|98896.2|98871.2|59
1655716480000|2022-06-20 09:14:40|98897.1|98872.1|98865.9|98840.9|98901.2|98876.2|98865.9|98824.1|59
1655716490000|2022-06-20 09:14:50|98863.9|98838.9|98883.5|98858.5|98885.5|98860.5|98863.8|98838.8|66
1655716500000|2022-06-20 09:15:00|98883.1|98858.1|98877.9|98852.9|98887.7|98862.7|98876.1|98851.1|67
1655716510000|2022-06-20 09:15:10|98877.6|98852.6|98898.4|98873.4|98900|98875|98872.7|98847.7|68
1655716520000|2022-06-20 09:15:20|98898.2|98873.2|98898.5|98873.5|98910.3|98885.3|98896.5|98871.5|63
1655716530000|2022-06-20 09:15:30|98897.7|98872.7|98891.5|98866.5|98905.4|98880.4|98891.3|98866.3|73
1655716540000|2022-06-20 09:15:40|98893.4|98868.4|98891.1|98866.1|98893.6|98868.6|98876.1|98851.1|56
1655716550000|2022-06-20 09:15:50|98891|98866|98899.7|98874.7|98900.9|98875.9|98884.4|98859.4|54
1655716560000|2022-06-20 09:16:00|98900.6|98875.6|98900.3|98875.3|98901.5|98876.5|98893.5|98868.5|65
1655716570000|2022-06-20 09:16:10|98901.1|98876.1|98884.7|98859.7|98904|98879|98871.3|98846.3|66
1655716580000|2022-06-20 09:16:20|98884.2|98859.2|98886.7|98861.7|98888.8|98863.8|98884.2|98859.2|47
1655716590000|2022-06-20 09:16:30|98887.2|98862.2|98899.6|98874.6|98902.8|98877.8|98886.5|98861.5|53
1655716600000|2022-06-20 09:16:40|98898.7|98873.7|98883.9|98858.9|98914|98889|98883.1|98858.1|60
1655716610000|2022-06-20 09:16:50|98885.6|98860.6|98889.8|98864.8|98889.8|98864.8|98880.4|98855.4|59
1655716620000|2022-06-20 09:17:00|98891.8|98866.8|98888.2|98863.2|98894.7|98869.7|98883.4|98858.4|56
1655716630000|2022-06-20 09:17:10|98887.9|98862.9|98886|98861|98892.4|98867.4|98878.9|98853.9|45
1655716640000|2022-06-20 09:17:20|98886.2|98861.2|98885.2|98860.2|98888|98863|98884.3|98859.3|44
1655716650000|2022-06-20 09:17:30|98885.6|98860.6|98872|98847|98891.5|98866.5|98867.3|98842.3|54
1655716660000|2022-06-20 09:17:40|98872.9|98847.9|98857|98832|98881|98856|98852.1|98827.1|65
1655716670000|2022-06-20 09:17:50|98856.7|98831.7|98837.8|98812.8|98859|98834|98834.8|98809.8|67
1655716680000|2022-06-20 09:18:00|98835.7|98810.7|98837.2|98812.2|98843.8|98818.8|98826.7|98801.7|74
1655716690000|2022-06-20 09:18:10|98840.2|98815.2|98810.5|98785.5|98841.8|98816.8|98810.2|98785.2|76
1655716700000|2022-06-20 09:18:20|98811.1|98786.1|98802.2|98777.2|98813|98788|98799|98774|67
1655716710000|2022-06-20 09:18:30|98801.7|98776.7|98792.9|98767.9|98803.3|98778.3|98790.2|98765.2|64
1655716720000|2022-06-20 09:18:40|98793.1|98768.1|98765.1|98740.1|98793.7|98768.7|98765.1|98740.1|71
1655716730000|2022-06-20 09:18:50|98764.2|98739.2|98775.4|98750.4|98791.5|98766.5|98764.2|98739.2|75
1655716740000|2022-06-20 09:19:00|98775.2|98750.2|98745.7|98720.7|98775.7|98750.7|98744.9|98719.9|69
1655716750000|2022-06-20 09:19:10|98746.5|98721.5|98734.4|98709.4|98749.3|98724.3|98734.4|98709.4|67
1655716760000|2022-06-20 09:19:20|98735.4|98710.4|98749.6|98724.6|98749.6|98724.6|98725.2|98700.2|64
1655716770000|2022-06-20 09:19:30|98749.1|98724.1|98750.5|98725.5|98754.3|98729.3|98746.1|98721.1|47
1655716780000|2022-06-20 09:19:40|98750.1|98725.1|98715.6|98690.6|98750.5|98725.5|98714.4|98686.3|63
1655716790000|2022-06-20 09:19:50|98720|98695|98686.1|98661.1|98725.1|98700.1|98686.1|98648.1|69
1655716800000|2022-06-20 09:20:00|98686.4|98661.4|98660.5|98635.5|98698.2|98673.2|98655.2|98630.2|74
1655716810000|2022-06-20 09:20:10|98658.5|98633.5|98683.1|98658.1|98685.7|98660.7|98658.5|98633.5|77
1655716820000|2022-06-20 09:20:20|98683.4|98658.4|98680.4|98655.4|98695.4|98670.4|98678.4|98653.4|65
1655716830000|2022-06-20 09:20:30|98680.1|98655.1|98687.1|98662.1|98690.6|98665.6|98671.4|98646.4|60
1655716840000|2022-06-20 09:20:40|98686.5|98661.5|98688.2|98663.2|98700.5|98675.5|98684.7|98659.7|63
1655716850000|2022-06-20 09:20:50|98686.9|98661.9|98711.2|98686.2|98711.2|98686.2|98682.6|98657.6|69
1655716860000|2022-06-20 09:21:00|98710.9|98685.9|98732.3|98707.3|98733.1|98708.1|98710.9|98685.9|72
1655716870000|2022-06-20 09:21:10|98745|98720|98755|98730|98756.5|98731.5|98743.5|98718.5|59
1655716880000|2022-06-20 09:21:20|98758.8|98733.8|98768.4|98743.4|98768.4|98743.4|98755.9|98730.9|59
1655716890000|2022-06-20 09:21:30|98769.2|98744.2|98768.8|98743.8|98773.9|98748.9|98766.9|98741.9|49
1655716900000|2022-06-20 09:21:40|98769.2|98744.2|98811.2|98786.2|98812.2|98787.2|98768.6|98743.6|62
1655716910000|2022-06-20 09:21:50|98811|98786|98809.3|98784.3|98812.1|98787.1|98796.1|98771.1|59
1655716920000|2022-06-20 09:22:00|98810.6|98785.6|98811.7|98786.7|98815.4|98790.4|98793|98768|62
1655716930000|2022-06-20 09:22:10|98812|98787|98813.6|98788.6|98823.6|98798.6|98802.6|98777.6|71
1655716940000|2022-06-20 09:22:20|98811.4|98786.4|98808.7|98783.7|98815.1|98790.1|98803.7|98778.7|70
1655716950000|2022-06-20 09:22:30|98809.2|98784.2|98800.4|98775.4|98809.7|98784.7|98799.8|98774.8|62
1655716960000|2022-06-20 09:22:40|98802.2|98777.2|98795|98770|98803.6|98778.6|98791.7|98766.7|41
1655716970000|2022-06-20 09:22:50|98798|98773|98791.5|98766.5|98798|98773|98784.6|98759.6|62
1655716980000|2022-06-20 09:23:00|98791.7|98766.7|98817.9|98792.9|98823.4|98798.4|98791|98766|72
1655716990000|2022-06-20 09:23:10|98817.3|98792.3|98810.1|98785.1|98820.6|98795.6|98807|98782|70
1655717000000|2022-06-20 09:23:20|98809.1|98784.1|98796|98771|98810.5|98785.5|98793.9|98768.9|59
1655717010000|2022-06-20 09:23:30|98794.9|98769.9|98792.3|98767.3|98796.9|98771.9|98784.1|98759.1|65
1655717020000|2022-06-20 09:23:40|98792.1|98767.1|98797.2|98772.2|98797.2|98772.2|98785.8|98760.8|54
1655717030000|2022-06-20 09:23:50|98797.3|98772.3|98787.3|98762.3|98799.2|98774.2|98786.7|98761.7|46
1655717040000|2022-06-20 09:24:00|98785.5|98760.5|98798.2|98773.2|98803.6|98778.6|98784.7|98759.7|46
1655717050000|2022-06-20 09:24:10|98798.4|98773.4|98793.1|98768.1|98798.5|98773.5|98789.8|98764.8|51
1655717060000|2022-06-20 09:24:20|98792.5|98767.5|98789.1|98764.1|98793|98768|98788.1|98763.1|51
1655717070000|2022-06-20 09:24:30|98788.4|98763.4|98786.4|98761.4|98790.4|98765.4|98784.7|98759.7|38
1655717080000|2022-06-20 09:24:40|98786.2|98761.2|98769.6|98744.6|98787.4|98762.4|98767.2|98742.2|43
1655717090000|2022-06-20 09:24:50|98769.4|98744.4|98739.9|98714.9|98771|98746|98729.4|98704.4|59
1655717100000|2022-06-20 09:25:00|98741.8|98716.8|98760.3|98735.3|98760.3|98735.3|98737.5|98712.5|41
1655717110000|2022-06-20 09:25:10|98760.2|98735.2|98787.5|98762.5|98790.4|98765.4|98760|98723.4|69
1655717120000|2022-06-20 09:25:20|98787.6|98762.6|98805.9|98780.9|98806.3|98781.3|98784.7|98759.7|67
1655717130000|2022-06-20 09:25:30|98806.1|98781.1|98788.3|98763.3|98810.4|98782|98787.7|98754.9|67
1655717140000|2022-06-20 09:25:40|98788.5|98763.5|98795|98770|98803.3|98778.3|98788|98763|76
1655717150000|2022-06-20 09:25:50|98795.1|98770.1|98796.9|98771.9|98798.9|98773.9|98794.1|98769.1|56
1655717160000|2022-06-20 09:26:00|98797.2|98772.2|98788.5|98763.5|98798.8|98773.8|98788.5|98763.5|65
1655717170000|2022-06-20 09:26:10|98786.3|98761.3|98792.3|98767.3|98801|98770.8|98785.7|98751|64
1655717180000|2022-06-20 09:26:20|98791.8|98766.8|98796.8|98771.8|98796.8|98771.8|98777.8|98744|63
1655717190000|2022-06-20 09:26:30|98797.3|98772.3|98783.8|98758.8|98800.6|98775.6|98783.8|98758.8|68
1655717200000|2022-06-20 09:26:40|98785.4|98760.4|98795.3|98770.3|98799.4|98774.4|98781.9|98756.9|66
1655717210000|2022-06-20 09:26:50|98795.7|98770.7|98804.4|98779.4|98805.1|98780.1|98794.8|98769.8|34
1655717220000|2022-06-20 09:27:00|98804.6|98779.6|98806|98781|98806.8|98781.8|98789.3|98764.3|70
1655717230000|2022-06-20 09:27:10|98805.8|98780.8|98802.3|98777.3|98812|98787|98801|98776|68
1655717240000|2022-06-20 09:27:20|98801.6|98776.6|98798.4|98773.4|98803.2|98778.2|98796.3|98771.3|50
1655717250000|2022-06-20 09:27:30|98798.5|98773.5|98820.1|98795.1|98823.2|98798.2|98796|98771|62
1655717260000|2022-06-20 09:27:40|98821.6|98796.6|98828.9|98803.9|98829|98804|98821.6|98796.6|60
1655717270000|2022-06-20 09:27:50|98829.8|98804.8|98817.9|98792.9|98832|98807|98817.9|98792.9|58
1655717280000|2022-06-20 09:28:00|98817.6|98792.6|98822.3|98797.3|98825.6|98800.6|98813.8|98788.8|59
1655717290000|2022-06-20 09:28:10|98823.5|98798.5|98806.4|98781.4|98823.5|98798.5|98800.3|98775.3|60
1655717300000|2022-06-20 09:28:20|98806.6|98781.6|98790.7|98765.7|98815|98790|98789.3|98764.3|67
1655717310000|2022-06-20 09:28:30|98792.2|98767.2|98787.1|98762.1|98795.8|98770.8|98783.4|98758.4|55
1655717320000|2022-06-20 09:28:40|98783.1|98758.1|98777.4|98752.4|98787.1|98762.1|98768|98743|57
1655717330000|2022-06-20 09:28:50|98778|98753|98797.6|98772.6|98801.3|98776.3|98773.1|98748.1|52
1655717340000|2022-06-20 09:29:00|98797.3|98772.3|98821.2|98796.2|98821.2|98796.2|98794.8|98769.8|64
1655717350000|2022-06-20 09:29:10|98823.2|98798.2|98812.3|98787.3|98826.6|98801.6|98805.1|98780.1|69
1655717360000|2022-06-20 09:29:20|98811.4|98786.4|98816.5|98791.5|98821.1|98796.1|98811.4|98786.4|47
1655717370000|2022-06-20 09:29:30|98816.9|98791.9|98800|98775|98819.5|98794.5|98797.2|98772.2|59
1655717380000|2022-06-20 09:29:40|98799.9|98774.9|98802.6|98777.6|98805.9|98780.9|98799.9|98774.9|43
1655717390000|2022-06-20 09:29:50|98800.2|98775.2|98800.5|98775.5|98820.9|98795.9|98799.4|98774.4|54
1655717400000|2022-06-20 09:30:00|98800.8|98775.8|98818.1|98793.1|98820|98795|98800.8|98775.8|64
1655717410000|2022-06-20 09:30:10|98814.4|98789.4|98797|98772|98818|98793|98796.9|98771.9|72
1655717420000|2022-06-20 09:30:20|98797.3|98772.3|98810.5|98785.5|98817.5|98788.8|98792|98766.4|69
1655717430000|2022-06-20 09:30:30|98810.4|98785.4|98807|98782|98811|98786|98795.7|98770.7|64
1655717440000|2022-06-20 09:30:40|98807.1|98782.1|98819|98794|98822.9|98797.9|98805|98780|62
1655717450000|2022-06-20 09:30:50|98818.7|98793.7|98822.9|98797.9|98839.5|98798.7|98815.6|98789.5|60
1655717460000|2022-06-20 09:31:00|98823.6|98798.6|98824.5|98799.5|98825.4|98800.4|98821.9|98796.9|48
1655717470000|2022-06-20 09:31:10|98824.4|98799.4|98846.5|98821.5|98846.9|98821.9|98823.9|98798.9|65
1655717480000|2022-06-20 09:31:20|98846.6|98821.6|98837.4|98812.4|98848|98823|98836|98811|59
1655717490000|2022-06-20 09:31:30|98837.2|98812.2|98833.5|98808.5|98845.4|98820.4|98832.2|98807.2|62
1655717500000|2022-06-20 09:31:40|98828.5|98803.5|98811.2|98786.2|98828.5|98803.5|98810.5|98785.5|68
1655717510000|2022-06-20 09:31:50|98811.7|98786.7|98825.5|98800.5|98827.8|98802.8|98805.9|98780.9|67
1655717520000|2022-06-20 09:32:00|98823|98798|98819.6|98794.6|98823.8|98798.8|98815.2|98790.2|57
1655717530000|2022-06-20 09:32:10|98818.4|98793.4|98826.4|98801.4|98834.7|98809.7|98809.6|98784.6|72
1655717540000|2022-06-20 09:32:20|98828.7|98803.7|98836.8|98811.8|98836.8|98811.8|98814.9|98789.9|72
1655717550000|2022-06-20 09:32:30|98837.2|98812.2|98825.2|98800.2|98838.3|98813.3|98822.8|98797.8|67
1655717560000|2022-06-20 09:32:40|98825|98800|98839.1|98814.1|98849.2|98824.2|98823.7|98798.7|72
1655717570000|2022-06-20 09:32:50|98839.8|98814.8|98837.5|98812.5|98840.2|98815.2|98832.9|98807.9|59
1655717580000|2022-06-20 09:33:00|98838.7|98813.7|98840.8|98815.8|98842|98817|98823.7|98798.7|72
1655717590000|2022-06-20 09:33:10|98841.8|98816.8|98840.5|98815.5|98850.3|98825.3|98839.7|98814.7|66
1655717600000|2022-06-20 09:33:20|98841.3|98816.3|98845.1|98820.1|98846.7|98821.7|98841.1|98816.1|64
1655717610000|2022-06-20 09:33:30|98844.9|98819.9|98858.8|98833.8|98863.4|98838.4|98844.9|98819.9|47
1655717620000|2022-06-20 09:33:40|98858.9|98833.9|98863.6|98838.6|98864.9|98839.9|98853.5|98828.5|58
1655717630000|2022-06-20 09:33:50|98863.7|98838.7|98869.3|98844.3|98869.9|98844.9|98860.4|98835.4|56
1655717640000|2022-06-20 09:34:00|98869.4|98844.4|98863.5|98838.5|98877.7|98852.7|98859.6|98834.6|59
1655717650000|2022-06-20 09:34:10|98864.8|98839.8|98860.7|98835.7|98864.8|98839.8|98860.7|98835.7|43
1655717660000|2022-06-20 09:34:20|98861.8|98836.8|98879.6|98854.6|98889.7|98864.7|98861.8|98836.8|52
1655717670000|2022-06-20 09:34:30|98879.7|98854.7|98884.8|98859.8|98885.3|98860.3|98877.1|98852.1|47
1655717680000|2022-06-20 09:34:40|98881.6|98856.6|98881.8|98856.8|98883.9|98858.9|98877.8|98852.8|47
1655717690000|2022-06-20 09:34:50|98882.3|98857.3|98866.1|98841.1|98882.5|98857.5|98856.3|98831.3|53
1655717700000|2022-06-20 09:35:00|98866.4|98841.4|98863.9|98838.9|98866.9|98841.9|98861.8|98836.8|61
1655717710000|2022-06-20 09:35:10|98863.5|98838.5|98863.4|98838.4|98870.7|98845.7|98858|98833|66
1655717720000|2022-06-20 09:35:20|98863.2|98838.2|98873|98848|98873.7|98848.7|98861.5|98836.5|60
1655717730000|2022-06-20 09:35:30|98873.1|98848.1|98872.3|98847.3|98873.7|98848.7|98870.4|98845.4|51
1655717740000|2022-06-20 09:35:40|98871.5|98846.5|98872.8|98847.8|98883.1|98858.1|98871.5|98846.5|67
1655717750000|2022-06-20 09:35:50|98872.9|98847.9|98868.5|98843.5|98879.1|98854.1|98868|98843|61
1655717760000|2022-06-20 09:36:00|98867.8|98842.8|98868.3|98843.3|98871.4|98846.4|98860.7|98835.7|61
1655717770000|2022-06-20 09:36:10|98868.7|98843.7|98868.1|98843.1|98872.6|98847.6|98867.3|98842.3|33
1655717780000|2022-06-20 09:36:20|98868.4|98843.4|98869.3|98844.3|98872|98847|98867.2|98842.2|57
1655717790000|2022-06-20 09:36:30|98871.1|98846.1|98861.3|98836.3|98872.4|98847.4|98849.7|98824.7|58
1655717800000|2022-06-20 09:36:40|98860.5|98835.5|98854.7|98829.7|98865.9|98840.9|98852.7|98827.7|57
1655717810000|2022-06-20 09:36:50|98852.9|98827.9|98861.2|98836.2|98862.5|98837.5|98852.9|98827.9|37
1655717820000|2022-06-20 09:37:00|98861.3|98836.3|98866.5|98841.5|98869.6|98844.6|98860.5|98835.5|42
1655717830000|2022-06-20 09:37:10|98866.9|98841.9|98868.7|98843.7|98869.4|98844.4|98861.9|98836.9|49
1655717840000|2022-06-20 09:37:20|98868.2|98843.2|98851.9|98826.9|98868.8|98843.8|98846.3|98821.3|61
1655717850000|2022-06-20 09:37:30|98852.9|98827.9|98833.9|98808.9|98854.3|98829.3|98831.3|98806.3|56
1655717860000|2022-06-20 09:37:40|98832.9|98807.9|98852.2|98827.2|98853.2|98828.2|98825.3|98800.3|60
1655717870000|2022-06-20 09:37:50|98852.3|98827.3|98844.2|98819.2|98854.9|98829.9|98839.5|98814.5|50
1655717880000|2022-06-20 09:38:00|98843.9|98818.9|98857.1|98832.1|98860.7|98835.7|98843.9|98818.9|65
1655717890000|2022-06-20 09:38:10|98857.2|98832.2|98856.9|98831.9|98859.3|98834.3|98851|98826|39
1655717900000|2022-06-20 09:38:20|98856.6|98831.6|98855.2|98830.2|98858.2|98833.2|98855.2|98830.2|35
1655717910000|2022-06-20 09:38:30|98854.9|98829.9|98858.4|98833.4|98859.8|98834.8|98851.9|98826.9|38
1655717920000|2022-06-20 09:38:40|98855.9|98830.9|98859.2|98834.2|98862.5|98837.5|98855.1|98830.1|41
1655717930000|2022-06-20 09:38:50|98860.1|98835.1|98853.1|98828.1|98860.5|98835.5|98851.5|98826.5|45
1655717940000|2022-06-20 09:39:00|98851.8|98826.8|98857.7|98832.7|98859.2|98834.2|98851.1|98826.1|55
1655717950000|2022-06-20 09:39:10|98857.8|98832.8|98861.9|98836.9|98861.9|98836.9|98854.6|98829.6|35
1655717960000|2022-06-20 09:39:20|98861.5|98836.5|98860.9|98835.9|98864.6|98839.6|98859.4|98834.4|32
1655717970000|2022-06-20 09:39:30|98860.7|98835.7|98856|98831|98870.3|98845.3|98850.6|98825.6|59
1655717980000|2022-06-20 09:39:40|98850.2|98825.2|98847.8|98822.8|98851.2|98826.2|98846.3|98821.3|37
1655717990000|2022-06-20 09:39:50|98847.7|98822.7|98848.4|98823.4|98849.4|98824.4|98832.7|98807.7|64
1655718000000|2022-06-20 09:40:00|98849.9|98824.9|98839.5|98814.5|98849.9|98824.9|98834.5|98809.5|69
1655718010000|2022-06-20 09:40:10|98837.2|98812.2|98838.2|98813.2|98838.8|98813.8|98829.8|98804.8|62
1655718020000|2022-06-20 09:40:20|98839.9|98814.9|98832.9|98807.9|98848.8|98823.8|98830|98805|72
1655718030000|2022-06-20 09:40:30|98834.1|98809.1|98816.6|98791.6|98838.3|98813.3|98804.7|98779.7|73
1655718040000|2022-06-20 09:40:40|98816.4|98791.4|98815.4|98790.4|98820.8|98795.8|98803.7|98778.7|72
1655718050000|2022-06-20 09:40:50|98815.6|98790.6|98804|98779|98817|98792|98801.6|98776.6|61
1655718060000|2022-06-20 09:41:00|98804.5|98779.5|98800.9|98775.9|98806.2|98781.2|98799.7|98774.7|62
1655718070000|2022-06-20 09:41:10|98801.5|98776.5|98789.9|98764.9|98801.9|98776.9|98789.9|98764.9|70
1655718080000|2022-06-20 09:41:20|98791.4|98766.4|98806.1|98781.1|98809.3|98784.3|98791.4|98766.4|65
1655718090000|2022-06-20 09:41:30|98806.3|98781.3|98805.6|98780.6|98807.5|98782.5|98801.6|98776.6|51
1655718100000|2022-06-20 09:41:40|98805.9|98780.9|98810.9|98785.9|98812|98787|98805.3|98780.3|60
1655718110000|2022-06-20 09:41:50|98811.2|98786.2|98812.9|98787.9|98812.9|98787.9|98810|98785|43
1655718120000|2022-06-20 09:42:00|98813|98788|98811.7|98786.7|98814.4|98789.4|98802.9|98777.9|50
1655718130000|2022-06-20 09:42:10|98811.9|98786.9|98814.2|98789.2|98818.8|98793.8|98809.5|98784.5|66
1655718140000|2022-06-20 09:42:20|98813.8|98788.8|98809.9|98784.9|98826.9|98801.9|98809|98784|63
1655718150000|2022-06-20 09:42:30|98810.4|98785.4|98799.9|98774.9|98812.1|98787.1|98791.7|98766.7|62
1655718160000|2022-06-20 09:42:40|98801.7|98776.7|98795.6|98770.6|98801.8|98776.8|98794.7|98769.7|47
1655718170000|2022-06-20 09:42:50|98795.5|98770.5|98799.4|98774.4|98799.5|98774.5|98786.4|98761.4|62
1655718180000|2022-06-20 09:43:00|98799.5|98774.5|98787.6|98762.6|98802.8|98777.8|98787.6|98762.6|52
1655718190000|2022-06-20 09:43:10|98787|98762|98799.2|98774.2|98804.7|98779.7|98787|98762|67
1655718200000|2022-06-20 09:43:20|98800.3|98775.3|98794.8|98769.8|98805.1|98780.1|98794.6|98769.6|52
1655718210000|2022-06-20 09:43:30|98794.5|98769.5|98814.4|98789.4|98814.4|98789.4|98791.3|98766.3|67
1655718220000|2022-06-20 09:43:40|98815.6|98790.6|98814|98789|98820.4|98795.4|98812.7|98787.7|63
1655718230000|2022-06-20 09:43:50|98813.3|98788.3|98807.5|98782.5|98813.3|98788.3|98802.3|98777.3|51
1655718240000|2022-06-20 09:44:00|98806.6|98781.6|98823.4|98798.4|98824.4|98799.4|98798.1|98773.1|56
1655718250000|2022-06-20 09:44:10|98823.3|98798.3|98834|98809|98840.4|98815.4|98822.7|98797.7|69
1655718260000|2022-06-20 09:44:20|98834.6|98809.6|98806.3|98781.3|98834.8|98809.8|98804.7|98779.7|67
1655718270000|2022-06-20 09:44:30|98806|98781|98815.1|98790.1|98818.1|98793.1|98803.1|98778.1|60
1655718280000|2022-06-20 09:44:40|98815.3|98790.3|98812.9|98787.9|98817.5|98792.5|98812.8|98787.8|50
1655718290000|2022-06-20 09:44:50|98815|98790|98805|98780|98815|98790|98805|98780|51
1655718300000|2022-06-20 09:45:00|98802.1|98777.1|98796.3|98771.3|98802.1|98777.1|98793.1|98768.1|44
1655718310000|2022-06-20 09:45:10|98796.2|98771.2|98794.3|98769.3|98796.2|98771.2|98792.1|98767.1|38
1655718320000|2022-06-20 09:45:20|98791.8|98766.8|98778.1|98753.1|98791.8|98766.8|98778.1|98753.1|58
1655718330000|2022-06-20 09:45:30|98778.3|98753.3|98795.4|98770.4|98795.9|98770.9|98778|98753|56
1655718340000|2022-06-20 09:45:40|98795.3|98770.3|98797.9|98772.9|98802|98777|98793.9|98768.9|53
1655718350000|2022-06-20 09:45:50|98797.6|98772.6|98796.1|98771.1|98803.5|98778.5|98795.8|98770.8|45
1655718360000|2022-06-20 09:46:00|98796.5|98771.5|98800.5|98775.5|98802.3|98777.3|98796.5|98771.5|53
1655718370000|2022-06-20 09:46:10|98799.7|98774.7|98797.2|98772.2|98803.7|98778.7|98796.7|98771.7|56
1655718380000|2022-06-20 09:46:20|98796.1|98771.1|98801.3|98776.3|98801.3|98776.3|98795.2|98770.2|57
1655718390000|2022-06-20 09:46:30|98800.6|98775.6|98800.2|98775.2|98804.2|98779.2|98795.3|98770.3|57
1655718400000|2022-06-20 09:46:40|98800|98775|98800.6|98775.6|98802.9|98777.9|98798.5|98773.5|41
1655718410000|2022-06-20 09:46:50|98800.7|98775.7|98796.1|98771.1|98800.7|98775.7|98795.7|98770.7|63
1655718420000|2022-06-20 09:47:00|98796.3|98771.3|98795.7|98770.7|98798.5|98773.5|98794|98769|64
1655718430000|2022-06-20 09:47:10|98795.2|98770.2|98803.5|98778.5|98807.3|98782.3|98794.9|98769.9|46
1655718440000|2022-06-20 09:47:20|98803.3|98778.3|98806.6|98781.6|98806.6|98781.6|98802.9|98777.9|29
1655718450000|2022-06-20 09:47:30|98810.2|98785.2|98825.7|98800.7|98826.4|98801.4|98810.2|98785.2|55
1655718460000|2022-06-20 09:47:40|98825.4|98800.4|98833.4|98808.4|98842.6|98817.6|98825.4|98800.4|63
1655718470000|2022-06-20 09:47:50|98831.7|98806.7|98838.6|98813.6|98839|98814|98826.2|98801.2|59
1655718480000|2022-06-20 09:48:00|98838.5|98813.5|98829.8|98804.8|98839.1|98814.1|98819.9|98794.9|49
1655718490000|2022-06-20 09:48:10|98830|98805|98832.8|98807.8|98836.5|98811.5|98815.2|98790.2|47
1655718500000|2022-06-20 09:48:20|98833.5|98808.5|98826.1|98801.1|98833.6|98808.6|98826.1|98801.1|46
1655718510000|2022-06-20 09:48:30|98826.2|98801.2|98818.8|98793.8|98844.2|98819.2|98815.4|98790.4|61
1655718520000|2022-06-20 09:48:40|98825.2|98800.2|98827.6|98802.6|98828.9|98803.9|98820.9|98795.9|60
1655718530000|2022-06-20 09:48:50|98826.9|98801.9|98824.8|98799.8|98831.1|98806.1|98824|98799|53
1655718540000|2022-06-20 09:49:00|98825|98800|98831.6|98806.6|98839.3|98814.3|98823.5|98798.5|33
1655718550000|2022-06-20 09:49:10|98835.4|98810.4|98850.3|98825.3|98850.3|98825.3|98825.4|98800.4|67
1655718560000|2022-06-20 09:49:20|98850.2|98825.2|98846.6|98821.6|98851.4|98826.4|98844.7|98819.7|57
1655718570000|2022-06-20 09:49:30|98847.1|98822.1|98843.8|98818.8|98848.2|98823.2|98840.9|98815.9|51
1655718580000|2022-06-20 09:49:40|98842.6|98817.6|98837.8|98812.8|98851.3|98826.3|98837.8|98812.8|59
1655718590000|2022-06-20 09:49:50|98837.9|98812.9|98841|98816|98846.6|98821.6|98837.8|98812.8|61
1655718600000|2022-06-20 09:50:00|98839.8|98814.8|98836.5|98811.5|98844.7|98819.7|98830.1|98805.1|68
1655718610000|2022-06-20 09:50:10|98836.7|98811.7|98819.3|98794.3|98836.7|98811.7|98817.2|98792.2|63
1655718620000|2022-06-20 09:50:20|98819.2|98794.2|98829.9|98804.9|98829.9|98804.9|98816.7|98791.7|61
1655718630000|2022-06-20 09:50:30|98830.2|98805.2|98843|98818|98844.1|98819.1|98826.8|98801.8|57
1655718640000|2022-06-20 09:50:40|98843.5|98818.5|98829.1|98804.1|98845.3|98820.3|98829.1|98804.1|57
1655718650000|2022-06-20 09:50:50|98830.8|98805.8|98832.7|98807.7|98833|98808|98820.3|98795.3|64
1655718660000|2022-06-20 09:51:00|98832.6|98807.6|98838.2|98813.2|98839.4|98814.4|98831.7|98806.7|44
1655718670000|2022-06-20 09:51:10|98838.4|98813.4|98836.1|98811.1|98839.3|98814.3|98833.8|98808.8|37
1655718680000|2022-06-20 09:51:20|98836.2|98811.2|98840.5|98815.5|98851|98826|98836.2|98811.2|49
1655718690000|2022-06-20 09:51:30|98840.8|98815.8|98839.2|98814.2|98844.6|98819.6|98838.7|98813.7|47
1655718700000|2022-06-20 09:51:40|98839|98814|98842.3|98817.3|98843.6|98818.6|98838.8|98813.8|43
1655718710000|2022-06-20 09:51:50|98842.5|98817.5|98841.3|98816.3|98845.3|98820.3|98840.1|98815.1|36
1655718720000|2022-06-20 09:52:00|98841.1|98816.1|98844.9|98819.9|98852.8|98827.8|98841.1|98816.1|52
1655718730000|2022-06-20 09:52:10|98844.4|98819.4|98837.9|98812.9|98844.4|98819.4|98835.5|98810.5|56
1655718740000|2022-06-20 09:52:20|98837.6|98812.6|98828.6|98803.6|98838.3|98813.3|98827.9|98802.9|49
1655718750000|2022-06-20 09:52:30|98823.8|98798.8|98835.5|98810.5|98836.1|98811.1|98822.5|98797.5|52
1655718760000|2022-06-20 09:52:40|98836|98811|98844.7|98819.7|98846.1|98821.1|98832.3|98807.3|57
1655718770000|2022-06-20 09:52:50|98844.6|98819.6|98842|98817|98847.7|98822.7|98839.9|98814.9|71
1655718780000|2022-06-20 09:53:00|98843|98818|98836.4|98811.4|98843|98818|98828.9|98803.9|62
1655718790000|2022-06-20 09:53:10|98836|98811|98836.2|98811.2|98837.2|98812.2|98834|98809|38
1655718800000|2022-06-20 09:53:20|98836.4|98811.4|98851.2|98826.2|98851.6|98826.6|98835|98810|46
1655718810000|2022-06-20 09:53:30|98850.8|98825.8|98850.4|98825.4|98852.6|98827.6|98839.2|98814.2|56
1655718820000|2022-06-20 09:53:40|98850.1|98825.1|98836.4|98811.4|98851.7|98826.7|98836.4|98811.4|61
1655718830000|2022-06-20 09:53:50|98838.1|98813.1|98837.7|98812.7|98839.5|98814.5|98836.1|98811.1|47
1655718840000|2022-06-20 09:54:00|98838|98813|98839.2|98814.2|98839.5|98814.5|98823.3|98798.3|60
1655718850000|2022-06-20 09:54:10|98839.8|98814.8|98836.1|98811.1|98840.8|98815.8|98836|98811|39
1655718860000|2022-06-20 09:54:20|98835.8|98810.8|98836.4|98811.4|98838.8|98813.8|98835.6|98810.6|35
1655718870000|2022-06-20 09:54:30|98836|98811|98835.8|98810.8|98837|98812|98832.6|98807.6|26
1655718880000|2022-06-20 09:54:40|98835.6|98810.6|98842.3|98817.3|98842.3|98817.3|98828.4|98803.4|26
1655718890000|2022-06-20 09:54:50|98838.6|98813.6|98839.7|98814.7|98841.8|98816.8|98837.6|98812.6|52
1655718900000|2022-06-20 09:55:00|98841.3|98816.3|98834.4|98809.4|98842|98817|98834.4|98809.4|46
1655718910000|2022-06-20 09:55:10|98834.6|98809.6|98833.9|98808.9|98836.3|98811.3|98832.3|98807.3|33
1655718920000|2022-06-20 09:55:20|98830.8|98805.8|98830.2|98805.2|98832.8|98807.8|98829.2|98804.2|32
1655718930000|2022-06-20 09:55:30|98829.3|98804.3|98832.9|98807.9|98833.1|98808.1|98822.5|98797.5|46
1655718940000|2022-06-20 09:55:40|98834.5|98809.5|98830.6|98805.6|98834.7|98809.7|98830.6|98805.6|50
1655718950000|2022-06-20 09:55:50|98831.5|98806.5|98828.6|98803.6|98831.5|98806.5|98827.3|98802.3|38
1655718960000|2022-06-20 09:56:00|98828.9|98803.9|98827.2|98802.2|98830.2|98805.2|98825.5|98800.5|50
1655718970000|2022-06-20 09:56:10|98825|98800|98827.3|98802.3|98827.8|98802.8|98823.5|98798.5|35
1655718980000|2022-06-20 09:56:20|98825.4|98800.4|98825.6|98800.6|98828.1|98803.1|98825.4|98800.4|28
1655718990000|2022-06-20 09:56:30|98825.5|98800.5|98819.3|98794.3|98826.3|98801.3|98818.6|98793.6|37
1655719000000|2022-06-20 09:56:40|98823.5|98798.5|98832.8|98807.8|98833.5|98808.5|98816.2|98791.2|46
1655719010000|2022-06-20 09:56:50|98832.5|98807.5|98823.6|98798.6|98836.4|98811.4|98817.3|98792.3|58
1655719020000|2022-06-20 09:57:00|98823.4|98798.4|98833.5|98808.5|98835.2|98810.2|98822.3|98797.3|54
1655719030000|2022-06-20 09:57:10|98834.1|98809.1|98835.6|98810.6|98839.3|98814.3|98829.8|98804.8|44
1655719040000|2022-06-20 09:57:20|98835.7|98810.7|98836.1|98811.1|98836.2|98811.2|98833.7|98808.7|17
1655719050000|2022-06-20 09:57:30|98835.7|98810.7|98834.9|98809.9|98836.5|98811.5|98833.2|98808.2|34
1655719060000|2022-06-20 09:57:40|98835|98810|98834.8|98809.8|98835|98810|98833.3|98808.3|19
1655719070000|2022-06-20 09:57:50|98831.7|98806.7|98831.5|98806.5|98834|98809|98826.9|98801.9|34
1655719080000|2022-06-20 09:58:00|98831|98806|98807.1|98782.1|98832.1|98807.1|98806.3|98781.3|61
1655719090000|2022-06-20 09:58:10|98807.7|98782.7|98807.1|98782.1|98809.7|98784.7|98804|98779|49
1655719100000|2022-06-20 09:58:20|98806.7|98781.7|98808.2|98783.2|98810.9|98785.9|98805.5|98780.5|46
1655719110000|2022-06-20 09:58:30|98809|98784|98811.1|98786.1|98811.6|98786.6|98806|98781|48
1655719120000|2022-06-20 09:58:40|98812.7|98787.7|98816.7|98791.7|98818.1|98793.1|98810.2|98785.2|51
1655719130000|2022-06-20 09:58:50|98816.6|98791.6|98819.3|98794.3|98819.3|98794.3|98814.9|98789.9|30
1655719140000|2022-06-20 09:59:00|98818.8|98793.8|98815.2|98790.2|98819.3|98794.3|98815|98790|39
1655719150000|2022-06-20 09:59:10|98816|98791|98812.2|98787.2|98818.3|98793.3|98812.2|98787.2|49
1655719160000|2022-06-20 09:59:20|98815.2|98790.2|98812|98787|98815.3|98790.3|98810.9|98785.9|40
1655719170000|2022-06-20 09:59:30|98816.6|98791.6|98815.6|98790.6|98816.6|98791.6|98810.5|98785.5|45
1655719180000|2022-06-20 09:59:40|98815.1|98790.1|98810.6|98785.6|98815.1|98790.1|98810|98785|30
1655719190000|2022-06-20 09:59:50|98813.2|98788.2|98818.2|98793.2|98818.3|98793.3|98809|98784|44
1655719200000|2022-06-20 10:00:00|98817.2|98792.2|98815.7|98790.7|98817.9|98792.9|98813.9|98788.9|41
1655719210000|2022-06-20 10:00:10|98816.3|98791.3|98816.5|98791.5|98816.5|98791.5|98813.9|98788.9|31
1655719220000|2022-06-20 10:00:20|98816.6|98791.6|98807|98782|98816.6|98791.6|98806.9|98781.9|28
1655719230000|2022-06-20 10:00:30|98806.6|98781.6|98816.8|98791.8|98819.6|98794.6|98806.3|98781.3|49
1655719240000|2022-06-20 10:00:40|98816.7|98791.7|98822.2|98797.2|98822.2|98797.2|98814.8|98789.8|37
1655719250000|2022-06-20 10:00:50|98821.4|98796.4|98820.5|98795.5|98824.6|98799.6|98819.4|98794.4|46
1655719260000|2022-06-20 10:01:00|98819.3|98794.3|98799.7|98774.7|98819.3|98794.3|98792.3|98767.3|69
1655719270000|2022-06-20 10:01:10|98799.5|98774.5|98787.4|98762.4|98803.1|98778.1|98768.5|98743.5|64
1655719280000|2022-06-20 10:01:20|98785.5|98760.5|98791.5|98766.5|98798.9|98773.9|98776.7|98751.7|53
1655719290000|2022-06-20 10:01:30|98793.4|98768.4|98797.5|98772.5|98802.5|98777.5|98776.1|98751.1|70
1655719300000|2022-06-20 10:01:40|98797.9|98772.9|98785.3|98760.3|98801.9|98776.9|98780.7|98755.7|65
1655719310000|2022-06-20 10:01:50|98786|98761|98785.7|98760.7|98786.5|98761.5|98781.3|98756.3|53
1655719320000|2022-06-20 10:02:00|98786.4|98761.4|98786.3|98761.3|98788.2|98763.2|98781.1|98756.1|55
1655719330000|2022-06-20 10:02:10|98786.7|98761.7|98778.6|98753.6|98791|98766|98772|98747|46
1655719340000|2022-06-20 10:02:20|98778.7|98753.7|98775.2|98750.2|98788.4|98763.4|98766.9|98741.9|58
1655719350000|2022-06-20 10:02:30|98775.5|98750.5|98789.5|98764.5|98795.3|98770.3|98775.5|98750.5|60
1655719360000|2022-06-20 10:02:40|98789.2|98764.2|98795.1|98770.1|98797.3|98772.3|98786|98761|51
1655719370000|2022-06-20 10:02:50|98795.2|98770.2|98803.1|98778.1|98804.4|98779.4|98792.5|98767.5|56
1655719380000|2022-06-20 10:03:00|98801.2|98776.2|98820.3|98795.3|98821.2|98796.2|98801.2|98776.2|62
1655719390000|2022-06-20 10:03:10|98819.6|98794.6|98830.6|98805.6|98831.8|98806.8|98819.6|98794.6|65
1655719400000|2022-06-20 10:03:20|98830|98805|98823|98798|98833.2|98808.2|98820.7|98795.7|59
1655719410000|2022-06-20 10:03:30|98822.7|98797.7|98840.9|98815.9|98848.2|98823.2|98821.6|98796.6|62
1655719420000|2022-06-20 10:03:40|98841.5|98816.5|98841.3|98816.3|98843.3|98818.3|98838.9|98813.9|54
1655719430000|2022-06-20 10:03:50|98841.7|98816.7|98845.9|98820.9|98850.4|98825.4|98837.7|98812.7|56
1655719440000|2022-06-20 10:04:00|98849.8|98824.8|98833.1|98808.1|98849.9|98824.9|98831.4|98806.4|60
1655719450000|2022-06-20 10:04:10|98833.6|98808.6|98838.3|98813.3|98839.9|98814.9|98833.6|98808.6|63
1655719460000|2022-06-20 10:04:20|98837.8|98812.8|98846.2|98821.2|98846.6|98821.6|98834.7|98809.7|37
1655719470000|2022-06-20 10:04:30|98846.3|98821.3|98855.9|98830.9|98856.9|98831.9|98843.8|98818.8|48
1655719480000|2022-06-20 10:04:40|98856.5|98831.5|98850.5|98825.5|98856.5|98831.5|98848.7|98823.7|38
1655719490000|2022-06-20 10:04:50|98850.2|98825.2|98842.3|98817.3|98850.2|98825.2|98842.3|98817.3|38
1655719500000|2022-06-20 10:05:00|98842.6|98817.6|98834.1|98809.1|98842.7|98817.7|98832.6|98807.6|40
1655719510000|2022-06-20 10:05:10|98833.7|98808.7|98834.4|98809.4|98837.6|98812.6|98833.7|98808.7|36
1655719520000|2022-06-20 10:05:20|98834.5|98809.5|98830.3|98805.3|98835.5|98810.5|98827|98802|46
1655719530000|2022-06-20 10:05:30|98830.1|98805.1|98835.2|98810.2|98837.6|98812.6|98828.4|98803.4|59
1655719540000|2022-06-20 10:05:40|98835.4|98810.4|98843.2|98818.2|98843.2|98818.2|98833.4|98808.4|49
1655719550000|2022-06-20 10:05:50|98843.7|98818.7|98843.4|98818.4|98848.7|98823.7|98841.5|98816.5|45
1655719560000|2022-06-20 10:06:00|98843|98818|98843.2|98818.2|98846.8|98821.8|98840.3|98815.3|51
1655719570000|2022-06-20 10:06:10|98843.1|98818.1|98857.1|98832.1|98859.9|98834.9|98840.8|98815.8|54
1655719580000|2022-06-20 10:06:20|98856.9|98831.9|98868.4|98843.4|98869.4|98844.4|98853.8|98828.8|57
1655719590000|2022-06-20 10:06:30|98868.1|98843.1|98863.5|98838.5|98868.8|98843.8|98859.9|98834.9|68
1655719600000|2022-06-20 10:06:40|98863.6|98838.6|98867.8|98842.8|98870.7|98845.7|98861.3|98836.3|53
1655719610000|2022-06-20 10:06:50|98868.2|98843.2|98859.7|98834.7|98868.5|98843.5|98858.2|98833.2|51
1655719620000|2022-06-20 10:07:00|98859.3|98834.3|98867.6|98842.6|98871.5|98846.5|98859.3|98834.3|67
1655719630000|2022-06-20 10:07:10|98867.7|98842.7|98869.3|98844.3|98870.3|98845.3|98858.8|98833.8|66
1655719640000|2022-06-20 10:07:20|98873.3|98848.3|98887.3|98862.3|98888.2|98863.2|98873.3|98848.3|66
1655719650000|2022-06-20 10:07:30|98886.2|98861.2|98886.7|98861.7|98888.5|98863.5|98883.9|98858.9|61
1655719660000|2022-06-20 10:07:40|98887.1|98862.1|98881.7|98856.7|98887.1|98862.1|98878.5|98853.5|58
1655719670000|2022-06-20 10:07:50|98881.3|98856.3|98877.6|98852.6|98882.5|98857.5|98876.1|98851.1|42
1655719680000|2022-06-20 10:08:00|98877.7|98852.7|98883.9|98858.9|98883.9|98858.9|98877.2|98852.2|57
1655719690000|2022-06-20 10:08:10|98883.5|98858.5|98874.5|98849.5|98885.1|98860.1|98870.5|98845.5|65
1655719700000|2022-06-20 10:08:20|98874.2|98849.2|98892.3|98867.3|98895.7|98870.7|98874|98849|74
1655719710000|2022-06-20 10:08:30|98891.5|98866.5|98885.6|98860.6|98891.5|98866.5|98883.9|98858.9|54
1655719720000|2022-06-20 10:08:40|98885.2|98860.2|98885|98860|98889.3|98864.3|98884.3|98859.3|51
1655719730000|2022-06-20 10:08:50|98885.4|98860.4|98878.4|98853.4|98886.9|98861.9|98876.8|98851.8|54
1655719740000|2022-06-20 10:09:00|98879.2|98854.2|98883.3|98858.3|98883.3|98858.3|98877.8|98852.8|47
1655719750000|2022-06-20 10:09:10|98883.4|98858.4|98885.6|98860.6|98886.2|98861.2|98882.3|98857.3|33
1655719760000|2022-06-20 10:09:20|98885.5|98860.5|98878|98853|98886.3|98861.3|98875.5|98850.5|61
1655719770000|2022-06-20 10:09:30|98877.8|98852.8|98877.1|98852.1|98885.2|98860.2|98877.1|98852.1|69
1655719780000|2022-06-20 10:09:40|98877.5|98852.5|98889|98864|98889.5|98864.5|98877|98852|53
1655719790000|2022-06-20 10:09:50|98889.7|98864.7|98905.5|98880.5|98905.5|98880.5|98889.2|98864.2|65
1655719800000|2022-06-20 10:10:00|98903.9|98878.9|98909.9|98884.9|98909.9|98884.9|98900.8|98875.8|56
1655719810000|2022-06-20 10:10:10|98911.3|98886.3|98917.9|98892.9|98918.9|98893.9|98909.5|98884.5|61
1655719820000|2022-06-20 10:10:20|98918.1|98893.1|98911.2|98886.2|98919.6|98894.6|98911.2|98886.2|50
1655719830000|2022-06-20 10:10:30|98912.1|98887.1|98909.9|98884.9|98914.9|98889.9|98909.5|98884.5|50
1655719840000|2022-06-20 10:10:40|98909.8|98884.8|98905.2|98880.2|98909.8|98884.8|98899.4|98874.4|59
1655719850000|2022-06-20 10:10:50|98905.6|98880.6|98880|98855|98907.6|98882.6|98876.8|98851.8|65
1655719860000|2022-06-20 10:11:00|98877|98852|98872.5|98847.5|98882.9|98857.9|98866.5|98841.5|72
1655719870000|2022-06-20 10:11:10|98873.1|98848.1|98867.3|98842.3|98873.1|98848.1|98858.6|98833.6|66
1655719880000|2022-06-20 10:11:20|98866.1|98841.1|98866.9|98841.9|98879.4|98854.4|98864.5|98839.5|60
1655719890000|2022-06-20 10:11:30|98871.9|98846.9|98892.9|98867.9|98892.9|98867.9|98871.2|98846.2|59
1655719900000|2022-06-20 10:11:40|98892.2|98867.2|98881.3|98856.3|98896.9|98871.9|98879.6|98854.6|54
1655719910000|2022-06-20 10:11:50|98881.2|98856.2|98889.1|98864.1|98889.6|98864.6|98880|98855|46
1655719920000|2022-06-20 10:12:00|98889.3|98864.3|98913.8|98888.8|98914.2|98889.2|98887.6|98862.6|68
1655719930000|2022-06-20 10:12:10|98914|98889|98915.2|98890.2|98915.3|98890.3|98906.5|98881.5|64
1655719940000|2022-06-20 10:12:20|98916.1|98891.1|98914.4|98889.4|98918.2|98893.2|98910|98885|57
1655719950000|2022-06-20 10:12:30|98914.5|98889.5|98913.4|98888.4|98916.8|98891.8|98912|98887|43
1655719960000|2022-06-20 10:12:40|98917.6|98892.6|98911.4|98886.4|98922|98897|98911.4|98886.4|58
1655719970000|2022-06-20 10:12:50|98909.5|98884.5|98916.4|98891.4|98916.8|98891.8|98905.6|98880.6|53
1655719980000|2022-06-20 10:13:00|98914.9|98889.9|98896.8|98871.8|98915.9|98890.9|98896.8|98871.8|51
1655719990000|2022-06-20 10:13:10|98896.9|98871.9|98897.2|98872.2|98902.5|98877.5|98896|98871|54
1655720000000|2022-06-20 10:13:20|98897.9|98872.9|98900.4|98875.4|98902.1|98877.1|98896.1|98871.1|30
1655720010000|2022-06-20 10:13:30|98899.8|98874.8|98903.4|98878.4|98903.5|98878.5|98898|98873|27
1655720020000|2022-06-20 10:13:40|98903.5|98878.5|98892.3|98867.3|98903.5|98878.5|98890.6|98865.6|33
1655720030000|2022-06-20 10:13:50|98891.5|98866.5|98885.8|98860.8|98892.3|98867.3|98882.9|98857.9|37
1655720040000|2022-06-20 10:14:00|98885.4|98860.4|98884.2|98859.2|98886.2|98861.2|98880|98855|43
1655720050000|2022-06-20 10:14:10|98883.9|98858.9|98884.2|98859.2|98885|98860|98883.9|98858.9|17
1655720060000|2022-06-20 10:14:20|98883.9|98858.9|98883.4|98858.4|98884.2|98859.2|98880.2|98855.2|34
1655720070000|2022-06-20 10:14:30|98883.7|98858.7|98882.7|98857.7|98887.4|98862.4|98882.6|98857.6|46
1655720080000|2022-06-20 10:14:40|98883.2|98858.2|98884.5|98859.5|98887.6|98862.6|98882.8|98857.8|37
1655720090000|2022-06-20 10:14:50|98884.3|98859.3|98881.8|98856.8|98886|98861|98881.8|98856.8|27
1655720100000|2022-06-20 10:15:00|98881.4|98856.4|98892.8|98867.8|98893.3|98868.3|98881.4|98856.4|46
1655720110000|2022-06-20 10:15:10|98893|98868|98892.6|98867.6|98894.9|98869.9|98890.5|98865.5|52
1655720120000|2022-06-20 10:15:20|98889.8|98864.8|98902.7|98877.7|98906.4|98881.4|98880.2|98855.2|71
1655720130000|2022-06-20 10:15:30|98902.5|98877.5|98906.5|98881.5|98910.2|98885.2|98895|98870|69
1655720140000|2022-06-20 10:15:40|98906.8|98881.8|98899.8|98874.8|98915.4|98890.4|98898.5|98873.5|60
1655720150000|2022-06-20 10:15:50|98901.6|98876.6|98893.2|98868.2|98906|98881|98891.2|98866.2|55
1655720160000|2022-06-20 10:16:00|98892.7|98867.7|98895|98870|98899.1|98874.1|98892.7|98867.7|44
1655720170000|2022-06-20 10:16:10|98894.7|98869.7|98931.8|98906.8|98936.3|98911.3|98894.7|98869.7|67
1655720180000|2022-06-20 10:16:20|98930.9|98905.9|98932|98907|98932.5|98907.5|98926.9|98901.9|59
1655720190000|2022-06-20 10:16:30|98932.1|98907.1|98938.9|98913.9|98946.7|98921.7|98930.3|98905.3|63
1655720200000|2022-06-20 10:16:40|98938.8|98913.8|98946.1|98921.1|98948.7|98923.7|98937.3|98912.3|64
1655720210000|2022-06-20 10:16:50|98946.9|98921.9|98944.4|98919.4|98951.8|98926.8|98941.8|98916.8|60
1655720220000|2022-06-20 10:17:00|98944.5|98919.5|98950.3|98925.3|98955.8|98929.2|98942.5|98902.7|64
1655720230000|2022-06-20 10:17:10|98951.1|98926.1|98945.3|98920.3|98951.2|98926.2|98940.5|98915.5|65
1655720240000|2022-06-20 10:17:20|98945.2|98920.2|98940|98915|98945.3|98920.3|98936.8|98911.8|68
1655720250000|2022-06-20 10:17:30|98937|98912|98926.4|98901.4|98941.9|98916.9|98926.4|98901.4|70
1655720260000|2022-06-20 10:17:40|98925.3|98900.3|98944.6|98919.6|98955.8|98921.8|98918.6|98893.6|70
1655720270000|2022-06-20 10:17:50|98946.7|98921.7|98949|98924|98949|98924|98936.4|98911.4|60
1655720280000|2022-06-20 10:18:00|98949.8|98924.8|98948|98923|98953.8|98928.8|98945.8|98920.8|64
1655720290000|2022-06-20 10:18:10|98948.5|98923.5|98971|98946|98972.4|98947.4|98948.5|98923.5|72
1655720300000|2022-06-20 10:18:20|98970.7|98945.7|98959.3|98934.3|98976.7|98951.7|98958.5|98933.5|69
1655720310000|2022-06-20 10:18:30|98958.4|98933.4|98962|98937|98965.8|98940.8|98957.2|98932.2|68
1655720320000|2022-06-20 10:18:40|98962.6|98937.6|98969.6|98944.6|98970.4|98945.4|98960.9|98935.9|63
1655720330000|2022-06-20 10:18:50|98970.5|98945.5|98966.4|98941.4|98970.5|98945.5|98963|98938|69
1655720340000|2022-06-20 10:19:00|98964.1|98939.1|98972.3|98947.3|98973.4|98948.4|98962.2|98937.2|65
1655720350000|2022-06-20 10:19:10|98972.2|98947.2|98978.7|98953.7|98978.7|98953.7|98971.5|98946.5|67
1655720360000|2022-06-20 10:19:20|98978.9|98953.9|98980.6|98955.6|98987.2|98962.2|98978.9|98953.9|68
1655720370000|2022-06-20 10:19:30|98980.3|98955.3|98977.2|98952.2|98980.3|98955.3|98974.7|98949.7|49
1655720380000|2022-06-20 10:19:40|98977.1|98952.1|98982.3|98957.3|98982.3|98957.3|98973.1|98948.1|65
1655720390000|2022-06-20 10:19:50|98982.5|98957.5|98971.5|98946.5|98983.4|98958.4|98969.7|98944.7|50
1655720400000|2022-06-20 10:20:00|98970.7|98945.7|98957|98932|98980.6|98955.6|98955.2|98930.2|67
1655720410000|2022-06-20 10:20:10|98956.8|98931.8|98954.7|98929.7|98958.4|98933.4|98953.7|98928.7|47
1655720420000|2022-06-20 10:20:20|98955|98930|98970.1|98945.1|98970.1|98945.1|98953.4|98928.4|43
1655720430000|2022-06-20 10:20:30|98973.4|98948.4|98980.9|98955.9|98981.9|98956.9|98969.2|98944.2|62
1655720440000|2022-06-20 10:20:40|98981.4|98956.4|98971.6|98946.6|98988.1|98963.1|98971.6|98946.6|63
1655720450000|2022-06-20 10:20:50|98970.9|98945.9|98992.2|98967.2|99005.8|98980.8|98970.9|98945.9|66
1655720460000|2022-06-20 10:21:00|98991.4|98966.4|98996.2|98971.2|98997.8|98972.8|98990.9|98965.9|59
1655720470000|2022-06-20 10:21:10|98996.7|98971.7|99002.5|98977.5|99006.7|98981.7|98996.7|98971.7|75
1655720480000|2022-06-20 10:21:20|99002.1|98977.1|99027|99002|99027|99002|98999.3|98974.3|73
1655720490000|2022-06-20 10:21:30|99028.2|99003.2|99031.1|99006.1|99031.4|99006.4|99024.2|98999.2|67
1655720500000|2022-06-20 10:21:40|99030.3|99005.3|99024.7|98999.7|99032.2|99007.2|99023.5|98998.5|46
1655720510000|2022-06-20 10:21:50|99024.8|98999.8|99020.9|98995.9|99025.9|99000.9|99016.7|98991.7|56
1655720520000|2022-06-20 10:22:00|99021|98996|99017.6|98992.6|99028.7|99003.7|99014.5|98989.5|62
1655720530000|2022-06-20 10:22:10|99018.8|98993.8|99011.8|98986.8|99018.8|98993.8|99008.4|98983.4|69
1655720540000|2022-06-20 10:22:20|99012.1|98987.1|99006.1|98981.1|99014.7|98989.7|99005.1|98980.1|53
1655720550000|2022-06-20 10:22:30|99010.3|98985.3|99017.9|98992.9|99018.7|98993.7|99002.2|98977.2|73
1655720560000|2022-06-20 10:22:40|99017.6|98992.6|99020.1|98995.1|99023.5|98998.5|99012.9|98987.9|72
1655720570000|2022-06-20 10:22:50|99020.5|98995.5|99023.5|98998.5|99027.1|99002.1|99016.7|98991.7|70
1655720580000|2022-06-20 10:23:00|99022.7|98997.7|99020.8|98995.8|99032.1|99007.1|99016.1|98991.1|78
1655720590000|2022-06-20 10:23:10|99021.1|98996.1|99024.6|98999.6|99028.5|99003.5|99018|98993|68
1655720600000|2022-06-20 10:23:20|99023.9|98998.9|99027.5|99002.5|99030.5|99005.5|99021.8|98996.8|57
1655720610000|2022-06-20 10:23:30|99024.9|98999.9|99028.3|99003.3|99029.5|99004.5|99021.7|98996.7|69
1655720620000|2022-06-20 10:23:40|99029.2|99004.2|99014.1|98989.1|99029.5|99004.5|99014.1|98989.1|65
1655720630000|2022-06-20 10:23:50|99013.5|98988.5|99009.6|98984.6|99017.4|98992.4|99006.3|98981.3|58
1655720640000|2022-06-20 10:24:00|99010|98985|99014.2|98989.2|99014.8|98989.8|99010|98985|50
1655720650000|2022-06-20 10:24:10|99014.3|98989.3|99017.2|98992.2|99020.2|98995.2|99013.7|98988.7|44
1655720660000|2022-06-20 10:24:20|99016.6|98991.6|99020.2|98995.2|99022.7|98997.7|99014|98989|43
1655720670000|2022-06-20 10:24:30|99019.9|98994.9|99014.7|98989.7|99022.7|98997.7|99012.6|98987.6|54
1655720680000|2022-06-20 10:24:40|99014.5|98989.5|99016.7|98991.7|99021.7|98996.7|99013.4|98988.4|49
1655720690000|2022-06-20 10:24:50|99016.1|98991.1|99004.1|98979.1|99016.1|98991.1|99002.7|98977.7|56
1655720700000|2022-06-20 10:25:00|99004.2|98979.2|99007.1|98982.1|99008.6|98983.6|99000.1|98975.1|56
1655720710000|2022-06-20 10:25:10|99010.2|98985.2|99015.7|98990.7|99023.2|98998.2|99010.2|98985.2|63
1655720720000|2022-06-20 10:25:20|99015.6|98990.6|99008|98983|99017.1|98992.1|99008|98983|56
1655720730000|2022-06-20 10:25:30|99008.4|98983.4|99007.8|98982.8|99014.3|98989.3|99003.1|98978.1|76
1655720740000|2022-06-20 10:25:40|99007.2|98982.2|99001|98976|99007.3|98982.3|99000.1|98975.1|69
1655720750000|2022-06-20 10:25:50|99000|98975|98998.5|98973.5|99004.2|98979.2|98994.2|98969.2|70
1655720760000|2022-06-20 10:26:00|98998.4|98973.4|98985.4|98960.4|99000.6|98975.6|98985.3|98960.3|52
1655720770000|2022-06-20 10:26:10|98985.3|98960.3|98978.7|98953.7|98989.5|98964.5|98976.1|98951.1|44
1655720780000|2022-06-20 10:26:20|98978.8|98953.8|98977.8|98952.8|98978.8|98953.8|98976.7|98951.7|32
1655720790000|2022-06-20 10:26:30|98977.9|98952.9|98976.8|98951.8|98979.7|98954.7|98972|98947|49
1655720800000|2022-06-20 10:26:40|98976.2|98951.2|98972.1|98947.1|98977.8|98952.8|98969.4|98944.4|58
1655720810000|2022-06-20 10:26:50|98972.3|98947.3|98971|98946|98972.4|98947.4|98969.4|98944.4|44
1655720820000|2022-06-20 10:27:00|98970.4|98945.4|98970|98945|98971.3|98946.3|98968.4|98943.4|27
1655720830000|2022-06-20 10:27:10|98970.7|98945.7|98970.5|98945.5|98971.6|98946.6|98970|98945|17
1655720840000|2022-06-20 10:27:20|98970|98945|98973.9|98948.9|98976.2|98951.2|98965.8|98940.8|36
1655720850000|2022-06-20 10:27:30|98973.8|98948.8|98977.3|98952.3|98980.1|98955.1|98969.4|98944.4|64
1655720860000|2022-06-20 10:27:40|98977.6|98952.6|98978.7|98953.7|98980.3|98955.3|98968.1|98943.1|54
1655720870000|2022-06-20 10:27:50|98978.5|98953.5|98975.6|98950.6|98981.6|98956.6|98972.1|98947.1|58
1655720880000|2022-06-20 10:28:00|98975.2|98950.2|98976.8|98951.8|98979.1|98954.1|98973.6|98948.6|52
1655720890000|2022-06-20 10:28:10|98976.5|98951.5|98986.6|98961.6|98994|98969|98976.5|98951.5|60
1655720900000|2022-06-20 10:28:20|98986.9|98961.9|98981.3|98956.3|98994.3|98969.3|98980.7|98955.7|57
1655720910000|2022-06-20 10:28:30|98982.2|98957.2|98975.4|98950.4|98988.7|98963.7|98974.1|98949.1|61
1655720920000|2022-06-20 10:28:40|98975.3|98950.3|98963|98938|98975.3|98950.3|98962.1|98937.1|50
1655720930000|2022-06-20 10:28:50|98963.8|98938.8|98949.4|98924.4|98963.8|98938.8|98946.4|98921.4|54
1655720940000|2022-06-20 10:29:00|98949.6|98924.6|98957.1|98932.1|98960.4|98935.4|98949.5|98924.5|52
1655720950000|2022-06-20 10:29:10|98956.7|98931.7|98963|98938|98963|98938|98956.7|98931.7|41
1655720960000|2022-06-20 10:29:20|98962.8|98937.8|98963.1|98938.1|98967|98942|98961.7|98936.7|43
1655720970000|2022-06-20 10:29:30|98963.5|98938.5|98967.2|98942.2|98967.2|98942.2|98962.8|98937.8|35
1655720980000|2022-06-20 10:29:40|98966.4|98941.4|98965.8|98940.8|98968|98943|98962.2|98937.2|49
1655720990000|2022-06-20 10:29:50|98966.5|98941.5|98964.2|98939.2|98967.1|98942.1|98961.7|98936.7|53
1655721000000|2022-06-20 10:30:00|98964.1|98939.1|98966.4|98941.4|98968.2|98943.2|98962.1|98937.1|58
1655721010000|2022-06-20 10:30:10|98966.1|98941.1|98965|98940|98968|98943|98961.7|98936.7|44
1655721020000|2022-06-20 10:30:20|98964.8|98939.8|98960.9|98935.9|98966.7|98941.7|98959.1|98934.1|50
1655721030000|2022-06-20 10:30:30|98960.8|98935.8|98950.8|98925.8|98961.7|98936.7|98948.4|98923.4|47
1655721040000|2022-06-20 10:30:40|98950.7|98925.7|98950.3|98925.3|98958|98933|98950|98925|49
1655721050000|2022-06-20 10:30:50|98950.8|98925.8|98962.7|98937.7|98962.7|98937.7|98948|98923|57
1655721060000|2022-06-20 10:31:00|98961.7|98936.7|98965.9|98940.9|98966.5|98941.5|98953.8|98928.8|74
1655721070000|2022-06-20 10:31:10|98966.2|98941.2|98958.1|98933.1|98966.2|98941.2|98957.1|98932.1|54
1655721080000|2022-06-20 10:31:20|98957.5|98932.5|98956.7|98931.7|98958.1|98933.1|98954.4|98929.4|50
1655721090000|2022-06-20 10:31:30|98956.9|98931.9|98961.2|98936.2|98966.9|98941.9|98956.7|98931.7|48
1655721100000|2022-06-20 10:31:40|98962|98937|98959.5|98934.5|98965.6|98940.6|98956.6|98931.6|55
1655721110000|2022-06-20 10:31:50|98959.6|98934.6|98957.9|98932.9|98964.1|98939.1|98957.2|98932.2|57
1655721120000|2022-06-20 10:32:00|98957.6|98932.6|98963.9|98938.9|98965.1|98940.1|98953.6|98928.6|57
1655721130000|2022-06-20 10:32:10|98964.2|98939.2|98977.2|98952.2|98988.6|98963.6|98962.9|98937.9|64
1655721140000|2022-06-20 10:32:20|98977.1|98952.1|98975|98950|98986.6|98961.6|98974.9|98949.9|53
1655721150000|2022-06-20 10:32:30|98974|98949|98969.6|98944.6|98975.2|98950.2|98968.5|98943.5|55
1655721160000|2022-06-20 10:32:40|98968.9|98943.9|98965.4|98940.4|98969|98944|98963|98938|43
1655721170000|2022-06-20 10:32:50|98965.2|98940.2|98968.3|98943.3|98974.1|98949.1|98958.9|98933.9|66
1655721180000|2022-06-20 10:33:00|98968|98943|98976.8|98951.8|98978.2|98953.2|98968|98943|60
1655721190000|2022-06-20 10:33:10|98976.6|98951.6|98977.6|98952.6|98985.9|98960.9|98976.4|98951.4|58
1655721200000|2022-06-20 10:33:20|98977.3|98952.3|98981.8|98956.8|98982.2|98957.2|98973.6|98948.6|57
1655721210000|2022-06-20 10:33:30|98981.5|98956.5|98971.1|98946.1|98981.5|98956.5|98968.6|98943.6|54
1655721220000|2022-06-20 10:33:40|98970.1|98945.1|98971.2|98946.2|98979.5|98954.5|98968.3|98943.3|52
1655721230000|2022-06-20 10:33:50|98974.1|98949.1|98973.5|98948.5|98978.8|98953.8|98972.1|98947.1|33
1655721240000|2022-06-20 10:34:00|98973.9|98948.9|98966.2|98941.2|98975.6|98950.6|98965.8|98940.8|38
1655721250000|2022-06-20 10:34:10|98966.1|98941.1|98953.4|98928.4|98967.3|98942.3|98947.5|98922.5|48
1655721260000|2022-06-20 10:34:20|98953.3|98928.3|98953.7|98928.7|98954.3|98929.3|98950.9|98925.9|31
1655721270000|2022-06-20 10:34:30|98953.8|98928.8|98944.3|98919.3|98957.3|98932.3|98944.3|98919.3|48
1655721280000|2022-06-20 10:34:40|98944.4|98919.4|98951.2|98926.2|98952.1|98927.1|98944.4|98919.4|48
1655721290000|2022-06-20 10:34:50|98951.3|98926.3|98927.7|98902.7|98951.7|98926.7|98927.5|98902.5|65
1655721300000|2022-06-20 10:35:00|98927.9|98902.9|98927.9|98902.9|98936.7|98911.7|98926.2|98901.2|56
1655721310000|2022-06-20 10:35:10|98927.6|98902.6|98936.4|98911.4|98938.1|98913.1|98927.4|98902.4|53
1655721320000|2022-06-20 10:35:20|98937.7|98912.7|98948.9|98923.9|98949.8|98924.8|98934.3|98909.3|57
1655721330000|2022-06-20 10:35:30|98949.1|98924.1|98943.2|98918.2|98951.3|98926.3|98942.9|98917.9|58
1655721340000|2022-06-20 10:35:40|98943.6|98918.6|98944.4|98919.4|98951.7|98926.7|98938.4|98913.4|67
1655721350000|2022-06-20 10:35:50|98944.9|98919.9|98940.2|98915.2|98945|98920|98937.7|98912.7|60
1655721360000|2022-06-20 10:36:00|98942.6|98917.6|98943.6|98918.6|98948|98923|98940.5|98915.5|56
1655721370000|2022-06-20 10:36:10|98946.1|98921.1|98934.6|98909.6|98948.2|98923.2|98934.6|98909.6|65
1655721380000|2022-06-20 10:36:20|98934.8|98909.8|98939.9|98914.9|98945.5|98920.5|98929.3|98904.3|53
1655721390000|2022-06-20 10:36:30|98940.1|98915.1|98938.7|98913.7|98943.4|98918.4|98935.2|98910.2|57
1655721400000|2022-06-20 10:36:40|98940.3|98915.3|98942.6|98917.6|98942.6|98917.6|98938.3|98913.3|46
1655721410000|2022-06-20 10:36:50|98942.4|98917.4|98949.1|98924.1|98956.7|98931.7|98939.6|98914.6|62
1655721420000|2022-06-20 10:37:00|98952.8|98927.8|98942.2|98917.2|98954.1|98929.1|98939.2|98914.2|67
1655721430000|2022-06-20 10:37:10|98944.6|98919.6|98944|98919|98948.1|98923.1|98943.9|98918.9|53
1655721440000|2022-06-20 10:37:20|98943.7|98918.7|98949|98924|98950.2|98925.2|98940|98915|45
1655721450000|2022-06-20 10:37:30|98948.6|98923.6|98951.6|98926.6|98956|98931|98948.3|98923.3|56
1655721460000|2022-06-20 10:37:40|98952.4|98927.4|98963.1|98938.1|98963.4|98938.4|98950.5|98925.5|54
1655721470000|2022-06-20 10:37:50|98962.7|98937.7|98961.9|98936.9|98965.5|98940.5|98958.2|98933.2|53
1655721480000|2022-06-20 10:38:00|98961.5|98936.5|98962.3|98937.3|98964|98939|98960.9|98935.9|49
1655721490000|2022-06-20 10:38:10|98954.4|98929.4|98920.3|98895.3|98954.4|98929.4|98918.9|98893.9|72
1655721500000|2022-06-20 10:38:20|98919.6|98894.6|98924.8|98899.8|98926|98901|98917.8|98892.8|63
1655721510000|2022-06-20 10:38:30|98926.7|98901.7|98932.6|98907.6|98933.2|98908.2|98926.2|98901.2|63
1655721520000|2022-06-20 10:38:40|98932.3|98907.3|98926.6|98901.6|98934.6|98909.6|98922.6|98897.6|63
1655721530000|2022-06-20 10:38:50|98926.1|98901.1|98922.8|98897.8|98930.1|98905.1|98921.8|98896.8|60
1655721540000|2022-06-20 10:39:00|98922.6|98897.6|98918.2|98893.2|98922.6|98897.6|98917.8|98892.8|53
1655721550000|2022-06-20 10:39:10|98918.1|98893.1|98909.3|98884.3|98919.3|98894.3|98903.1|98878.1|48
1655721560000|2022-06-20 10:39:20|98909.5|98884.5|98899.3|98874.3|98909.5|98884.5|98898.9|98873.9|65
1655721570000|2022-06-20 10:39:30|98899.5|98874.5|98894.4|98869.4|98900.6|98875.6|98889|98864|53
1655721580000|2022-06-20 10:39:40|98894.3|98869.3|98894.1|98869.1|98895.2|98870.2|98888.6|98863.6|47
1655721590000|2022-06-20 10:39:50|98895.1|98870.1|98890|98865|98895.1|98870.1|98888.5|98863.5|48
1655721600000|2022-06-20 10:40:00|98889.8|98864.8|98892.3|98867.3|98896.8|98871.8|98886.8|98861.8|66
1655721610000|2022-06-20 10:40:10|98893.1|98868.1|98902.9|98877.9|98904.2|98879.2|98879.2|98854.2|72
1655721620000|2022-06-20 10:40:20|98903.3|98878.3|98895.6|98870.6|98905|98880|98895.6|98870.6|61
1655721630000|2022-06-20 10:40:30|98895.4|98870.4|98891.2|98866.2|98895.4|98870.4|98883.5|98858.5|60
1655721640000|2022-06-20 10:40:40|98890.9|98865.9|98891.7|98866.7|98896.3|98871.3|98889.6|98864.6|61
1655721650000|2022-06-20 10:40:50|98891|98866|98890.6|98865.6|98894.6|98869.6|98890.6|98865.6|40
1655721660000|2022-06-20 10:41:00|98887.4|98862.4|98889.9|98864.9|98892|98867|98879.8|98854.8|61
1655721670000|2022-06-20 10:41:10|98889.7|98864.7|98885.1|98860.1|98895.9|98870.9|98883.6|98858.6|62
1655721680000|2022-06-20 10:41:20|98886|98861|98884.3|98859.3|98886|98861|98880.8|98855.8|67
1655721690000|2022-06-20 10:41:30|98884.2|98859.2|98879.6|98854.6|98885.6|98860.6|98879.4|98854.4|55
1655721700000|2022-06-20 10:41:40|98879.7|98854.7|98876|98851|98879.9|98854.9|98875.1|98850.1|43
1655721710000|2022-06-20 10:41:50|98878.1|98853.1|98866.1|98841.1|98878.1|98853.1|98864.3|98839.3|64
1655721720000|2022-06-20 10:42:00|98866|98841|98863.5|98838.5|98875.6|98850.6|98859.9|98834.9|66
1655721730000|2022-06-20 10:42:10|98861.2|98836.2|98855.9|98830.9|98866.8|98841.8|98855|98830|60
1655721740000|2022-06-20 10:42:20|98856.4|98831.4|98867.1|98842.1|98868.1|98843.1|98855.2|98830.2|59
1655721750000|2022-06-20 10:42:30|98867|98842|98865.6|98840.6|98867|98842|98858.6|98833.6|53
1655721760000|2022-06-20 10:42:40|98865.5|98840.5|98862.6|98837.6|98868.5|98843.5|98861.8|98836.8|56
1655721770000|2022-06-20 10:42:50|98862.9|98837.9|98846.4|98821.4|98862.9|98837.9|98846.4|98821.4|61
1655721780000|2022-06-20 10:43:00|98846.6|98821.6|98852.6|98827.6|98854.3|98829.3|98842.3|98817.3|54
1655721790000|2022-06-20 10:43:10|98852.7|98827.7|98853.3|98828.3|98853.9|98828.9|98848.1|98823.1|49
1655721800000|2022-06-20 10:43:20|98853.5|98828.5|98853.1|98828.1|98853.5|98828.5|98850.4|98825.4|36
1655721810000|2022-06-20 10:43:30|98852.9|98827.9|98857.9|98832.9|98857.9|98832.9|98851.3|98826.3|45
1655721820000|2022-06-20 10:43:40|98856|98831|98853.2|98828.2|98856.7|98831.7|98853.1|98828.1|34
1655721830000|2022-06-20 10:43:50|98852.9|98827.9|98862|98837|98862.9|98837.9|98852.9|98827.9|41
1655721840000|2022-06-20 10:44:00|98861.7|98836.7|98861.1|98836.1|98866.3|98841.3|98857.6|98832.6|57
1655721850000|2022-06-20 10:44:10|98861.7|98836.7|98859|98834|98862.8|98837.8|98857.1|98832.1|47
1655721860000|2022-06-20 10:44:20|98858.8|98833.8|98858.3|98833.3|98858.8|98833.8|98855.2|98830.2|51
1655721870000|2022-06-20 10:44:30|98860.9|98835.9|98858|98833|98861.4|98836.4|98857.4|98832.4|46
1655721880000|2022-06-20 10:44:40|98857.1|98832.1|98861.4|98836.4|98863.8|98838.8|98857.1|98832.1|54
1655721890000|2022-06-20 10:44:50|98858.9|98833.9|98861.5|98836.5|98862.1|98837.1|98857.2|98832.2|45
1655721900000|2022-06-20 10:45:00|98859.7|98834.7|98854.1|98829.1|98860.4|98835.4|98854.1|98829.1|54
1655721910000|2022-06-20 10:45:10|98854.8|98829.8|98859.8|98834.8|98863.3|98838.3|98852.5|98827.5|55
1655721920000|2022-06-20 10:45:20|98859.3|98834.3|98859.7|98834.7|98861.5|98836.5|98856.3|98831.3|41
1655721930000|2022-06-20 10:45:30|98860.8|98835.8|98852|98827|98860.8|98835.8|98851.3|98826.3|45
1655721940000|2022-06-20 10:45:40|98852.6|98827.6|98858.5|98833.5|98861.5|98836.5|98852.6|98827.6|53
1655721950000|2022-06-20 10:45:50|98858.3|98833.3|98858.4|98833.4|98861.2|98836.2|98858|98833|47
1655721960000|2022-06-20 10:46:00|98858.3|98833.3|98847.4|98822.4|98858.9|98833.9|98847.4|98822.4|49
1655721970000|2022-06-20 10:46:10|98847.8|98822.8|98851.1|98826.1|98851.1|98826.1|98840.4|98815.4|50
1655721980000|2022-06-20 10:46:20|98850.6|98825.6|98859.9|98834.9|98860.5|98835.5|98849.2|98824.2|56
1655721990000|2022-06-20 10:46:30|98859.3|98834.3|98884.1|98859.1|98886.3|98861.3|98859.3|98834.3|54
1655722000000|2022-06-20 10:46:40|98884.4|98859.4|98876|98851|98888.1|98863.1|98874.4|98849.4|66
1655722010000|2022-06-20 10:46:50|98876.8|98851.8|98901|98876|98904.6|98879.6|98876.8|98851.8|64
1655722020000|2022-06-20 10:47:00|98901.3|98876.3|98901.6|98876.6|98904.2|98879.2|98897.1|98872.1|49
1655722030000|2022-06-20 10:47:10|98900.8|98875.8|98902.7|98877.7|98903.2|98878.2|98898|98873|52
1655722040000|2022-06-20 10:47:20|98903|98878|98923.5|98898.5|98927|98902|98900.4|98875.4|61
1655722050000|2022-06-20 10:47:30|98924.1|98899.1|98924.9|98899.9|98925.8|98900.8|98920|98895|43
1655722060000|2022-06-20 10:47:40|98926.2|98901.2|98926|98901|98930.2|98905.2|98924.5|98899.5|60
1655722070000|2022-06-20 10:47:50|98926.2|98901.2|98923.4|98898.4|98931.7|98906.7|98922|98897|56
1655722080000|2022-06-20 10:48:00|98923.9|98898.9|98915.5|98890.5|98923.9|98898.9|98902.7|98877.7|48
1655722090000|2022-06-20 10:48:10|98915.7|98890.7|98912.2|98887.2|98916.4|98891.4|98910.7|98885.7|43
1655722100000|2022-06-20 10:48:20|98912.1|98887.1|98912.6|98887.6|98914.1|98889.1|98910.3|98885.3|20
1655722110000|2022-06-20 10:48:30|98912.7|98887.7|98911.5|98886.5|98914.2|98889.2|98910.8|98885.8|22
1655722120000|2022-06-20 10:48:40|98911.3|98886.3|98918.3|98893.3|98918.7|98893.7|98911.1|98886.1|24
1655722130000|2022-06-20 10:48:50|98918|98893|98948.7|98923.7|98950.1|98925.1|98918|98893|68
1655722140000|2022-06-20 10:49:00|98949|98924|98957.2|98932.2|98957.2|98932.2|98947.7|98922.7|51
1655722150000|2022-06-20 10:49:10|98956.8|98931.8|98959.8|98934.8|98959.8|98934.8|98953.9|98928.9|42
1655722160000|2022-06-20 10:49:20|98962.6|98937.6|98960.2|98935.2|98962.6|98937.6|98960|98935|29
1655722170000|2022-06-20 10:49:30|98960.1|98935.1|98961.3|98936.3|98961.4|98936.4|98959.9|98934.9|17
1655722180000|2022-06-20 10:49:40|98961.4|98936.4|98957.3|98932.3|98961.4|98936.4|98957.1|98932.1|16
1655722190000|2022-06-20 10:49:50|98956.9|98931.9|98944.7|98919.7|98962.3|98937.3|98944.7|98919.7|43
1655722200000|2022-06-20 10:50:00|98943.6|98918.6|98939.4|98914.4|98943.7|98918.7|98935.1|98910.1|44
1655722210000|2022-06-20 10:50:10|98939.6|98914.6|98937.6|98912.6|98939.6|98914.6|98935.6|98910.6|27
1655722220000|2022-06-20 10:50:20|98937.9|98912.9|98939.6|98914.6|98944.4|98919.4|98937.6|98912.6|21
1655722230000|2022-06-20 10:50:30|98935.3|98910.3|98939.8|98914.8|98943.9|98918.9|98935.3|98910.3|46
1655722240000|2022-06-20 10:50:40|98940.4|98915.4|98939.9|98914.9|98942.4|98917.4|98939.9|98914.9|33
1655722250000|2022-06-20 10:50:50|98940|98915|98949.2|98924.2|98949.6|98924.6|98940|98915|40
1655722260000|2022-06-20 10:51:00|98949.3|98924.3|98948|98923|98949.5|98924.5|98942.4|98917.4|37
1655722270000|2022-06-20 10:51:10|98947.8|98922.8|98955|98930|98956|98931|98946.6|98921.6|45
1655722280000|2022-06-20 10:51:20|98954.7|98929.7|98972.1|98947.1|98974.7|98949.7|98954.5|98929.5|54
1655722290000|2022-06-20 10:51:30|98971.5|98946.5|98978.9|98953.9|98987|98962|98967.4|98942.4|69
1655722300000|2022-06-20 10:51:40|98979.3|98954.3|98980.5|98955.5|98986.5|98961.5|98978.1|98953.1|52
1655722310000|2022-06-20 10:51:50|98980.8|98955.8|98983.2|98958.2|98989.6|98964.6|98980.8|98955.8|55
1655722320000|2022-06-20 10:52:00|98982.1|98957.1|98981.9|98956.9|98986|98961|98976|98951|64
1655722330000|2022-06-20 10:52:10|98984.3|98959.3|98990.8|98965.8|98993.1|98968.1|98979.5|98954.5|75
1655722340000|2022-06-20 10:52:20|98990.3|98965.3|98978.3|98953.3|98991.1|98966.1|98969.2|98944.2|64
1655722350000|2022-06-20 10:52:30|98978.2|98953.2|98975.8|98950.8|98980.3|98955.3|98967|98942|59
1655722360000|2022-06-20 10:52:40|98976.1|98951.1|98956.9|98931.9|98977.9|98952.9|98956.9|98931.9|52
1655722370000|2022-06-20 10:52:50|98956.6|98931.6|98958.4|98933.4|98958.6|98933.6|98955.7|98930.7|49
1655722380000|2022-06-20 10:53:00|98957.8|98932.8|98959.8|98934.8|98960.2|98935.2|98956.2|98931.2|39
1655722390000|2022-06-20 10:53:10|98959.9|98934.9|98960.2|98935.2|98961.7|98936.7|98950.8|98925.8|61
1655722400000|2022-06-20 10:53:20|98960.1|98935.1|98957.6|98932.6|98961|98936|98955.3|98930.3|43
1655722410000|2022-06-20 10:53:30|98958.9|98933.9|98958.7|98933.7|98960.3|98935.3|98958.4|98933.4|33
1655722420000|2022-06-20 10:53:40|98958.8|98933.8|98957.7|98932.7|98958.8|98933.8|98956.3|98931.3|20
1655722430000|2022-06-20 10:53:50|98957.5|98932.5|98969|98944|98974.6|98949.6|98957.4|98932.4|45
1655722440000|2022-06-20 10:54:00|98969.1|98944.1|98955.8|98930.8|98969.4|98944.4|98950.9|98925.9|60
1655722450000|2022-06-20 10:54:10|98955.6|98930.6|98963.1|98938.1|98965.4|98940.4|98954.3|98929.3|37
1655722460000|2022-06-20 10:54:20|98962.6|98937.6|98958|98933|98965.9|98940.9|98956.4|98931.4|46
1655722470000|2022-06-20 10:54:30|98958.4|98933.4|98950.7|98925.7|98958.4|98933.4|98947.9|98922.9|48
1655722480000|2022-06-20 10:54:40|98950.4|98925.4|98954.3|98929.3|98954.6|98929.6|98948.4|98923.4|51
1655722490000|2022-06-20 10:54:50|98954|98929|98951.8|98926.8|98954.6|98929.6|98950.9|98925.9|30
1655722500000|2022-06-20 10:55:00|98951.5|98926.5|98953.1|98928.1|98955|98930|98949.4|98924.4|51
1655722510000|2022-06-20 10:55:10|98951.9|98926.9|98951.9|98926.9|98952.9|98927.9|98942|98917|53
1655722520000|2022-06-20 10:55:20|98956.5|98931.5|98958.4|98933.4|98969.1|98944.1|98952.3|98927.3|68
1655722530000|2022-06-20 10:55:30|98959.9|98934.9|98952.9|98927.9|98959.9|98934.9|98948.7|98923.7|55
1655722540000|2022-06-20 10:55:40|98953.1|98928.1|98957.5|98932.5|98960.6|98935.6|98950|98925|53
1655722550000|2022-06-20 10:55:50|98956.9|98931.9|98962.7|98937.7|98967.6|98942.6|98954.8|98929.8|44
1655722560000|2022-06-20 10:56:00|98962.6|98937.6|98945.4|98920.4|98963.3|98938.3|98945.4|98920.4|45
1655722570000|2022-06-20 10:56:10|98940.8|98915.8|98946.4|98921.4|98947.2|98922.2|98932.6|98907.6|54
1655722580000|2022-06-20 10:56:20|98946.3|98921.3|98945.7|98920.7|98950.9|98925.9|98942|98917|58
1655722590000|2022-06-20 10:56:30|98946.7|98921.7|98942.6|98917.6|98946.7|98921.7|98938.2|98913.2|45
1655722600000|2022-06-20 10:56:40|98942.8|98917.8|98943.6|98918.6|98944.3|98919.3|98939.4|98914.4|43
1655722610000|2022-06-20 10:56:50|98943.9|98918.9|98940.1|98915.1|98945.1|98920.1|98938.2|98913.2|46
1655722620000|2022-06-20 10:57:00|98941.3|98916.3|98932.2|98907.2|98946|98921|98930.9|98905.9|55
1655722630000|2022-06-20 10:57:10|98932.6|98907.6|98933.2|98908.2|98934.8|98909.8|98931.8|98906.8|32
1655722640000|2022-06-20 10:57:20|98933.1|98908.1|98935.7|98910.7|98936.8|98911.8|98932.7|98907.7|36
1655722650000|2022-06-20 10:57:30|98936.5|98911.5|98925.9|98900.9|98937|98912|98925.9|98900.9|49
1655722660000|2022-06-20 10:57:40|98927.8|98902.8|98939.1|98914.1|98939.1|98914.1|98926|98901|64
1655722670000|2022-06-20 10:57:50|98941.9|98916.9|98931.3|98906.3|98942.8|98917.8|98926.8|98901.8|59
1655722680000|2022-06-20 10:58:00|98930.6|98905.6|98936.9|98911.9|98937.7|98912.7|98929.6|98904.6|54
1655722690000|2022-06-20 10:58:10|98936.7|98911.7|98943.9|98918.9|98945|98920|98936.7|98911.7|44
1655722700000|2022-06-20 10:58:20|98944.9|98919.9|98951.2|98926.2|98952.5|98927.5|98941|98916|48
1655722710000|2022-06-20 10:58:30|98951.5|98926.5|98955.3|98930.3|98957.5|98932.5|98951|98926|62
1655722720000|2022-06-20 10:58:40|98954.6|98929.6|98955.6|98930.6|98958.6|98933.6|98953.7|98928.7|46
1655722730000|2022-06-20 10:58:50|98952.7|98927.7|98951.7|98926.7|98955.5|98930.5|98948.2|98923.2|60
1655722740000|2022-06-20 10:59:00|98953|98928|98950.8|98925.8|98953.9|98928.9|98949.1|98924.1|51
1655722750000|2022-06-20 10:59:10|98950.9|98925.9|98951.3|98926.3|98951.3|98926.3|98946|98921|35
1655722760000|2022-06-20 10:59:20|98950.4|98925.4|98945.9|98920.9|98952.4|98927.4|98943.4|98918.4|62
1655722770000|2022-06-20 10:59:30|98945.1|98920.1|98939.3|98914.3|98946.3|98921.3|98937.9|98912.9|46
1655722780000|2022-06-20 10:59:40|98938.7|98913.7|98953.4|98928.4|98955.6|98930.6|98934.1|98909.1|61
1655722790000|2022-06-20 10:59:50|98954.2|98929.2|98946.9|98921.9|98955.2|98930.2|98946.5|98921.5|47
1655722800000|2022-06-20 11:00:00|98946.5|98921.5|98941.6|98916.6|98947.7|98922.7|98939.7|98914.7|60
1655722810000|2022-06-20 11:00:10|98942.4|98917.4|98930.2|98905.2|98948.4|98923.4|98930.2|98905.2|50
1655722820000|2022-06-20 11:00:20|98931|98906|98927.2|98902.2|98932.9|98907.9|98924.3|98899.3|51
1655722830000|2022-06-20 11:00:30|98927|98902|98908.1|98883.1|98927.1|98902.1|98905.9|98880.9|68
1655722840000|2022-06-20 11:00:40|98907.7|98882.7|98918.8|98893.8|98918.8|98893.8|98907.7|98882.7|52
1655722850000|2022-06-20 11:00:50|98918.6|98893.6|98917.6|98892.6|98919.3|98894.3|98916.5|98891.5|33
1655722860000|2022-06-20 11:01:00|98917|98892|98904.3|98879.3|98917|98892|98904.1|98879.1|59
1655722870000|2022-06-20 11:01:10|98903.9|98878.9|98905.5|98880.5|98907.8|98882.8|98897.2|98872.2|53
1655722880000|2022-06-20 11:01:20|98907|98882|98914.7|98889.7|98915.1|98890.1|98903.7|98878.7|37
1655722890000|2022-06-20 11:01:30|98914.4|98889.4|98910.2|98885.2|98915.7|98890.7|98907.5|98882.5|48
1655722900000|2022-06-20 11:01:40|98909.8|98884.8|98909.2|98884.2|98910.5|98885.5|98907.8|98882.8|46
1655722910000|2022-06-20 11:01:50|98910.1|98885.1|98914.3|98889.3|98917.7|98892.7|98909.5|98884.5|45
1655722920000|2022-06-20 11:02:00|98914.1|98889.1|98917.9|98892.9|98919.1|98894.1|98912.3|98887.3|46
1655722930000|2022-06-20 11:02:10|98917.8|98892.8|98917.2|98892.2|98919.5|98894.5|98915.6|98890.6|36
1655722940000|2022-06-20 11:02:20|98917|98892|98913.4|98888.4|98930.5|98892.4|98911.5|98880.5|44
1655722950000|2022-06-20 11:02:30|98913.5|98888.5|98912.8|98887.8|98914.6|98889.6|98912.4|98887.4|30
1655722960000|2022-06-20 11:02:40|98913.4|98888.4|98914.5|98889.5|98916.2|98891.2|98905.7|98880.7|56
1655722970000|2022-06-20 11:02:50|98914.2|98889.2|98916.7|98891.7|98917.4|98892.4|98911.8|98886.8|48
1655722980000|2022-06-20 11:03:00|98916.3|98891.3|98948.7|98923.7|98948.7|98923.7|98916.3|98891.3|63
1655722990000|2022-06-20 11:03:10|98949|98924|98949.2|98924.2|98952.1|98927.1|98947.3|98922.3|52
1655723000000|2022-06-20 11:03:20|98949.3|98924.3|98949.9|98924.9|98949.9|98924.9|98948.2|98923.2|39
1655723010000|2022-06-20 11:03:30|98949.7|98924.7|98946.4|98921.4|98951.2|98926.2|98946|98921|46
1655723020000|2022-06-20 11:03:40|98946.6|98921.6|98954.9|98929.9|98957.7|98932.7|98946.4|98921.4|44
1655723030000|2022-06-20 11:03:50|98955|98930|98964.3|98939.3|98964.3|98939.3|98953.9|98928.9|24
1655723040000|2022-06-20 11:04:00|98965.7|98940.7|98965.4|98940.4|98976.1|98951.1|98965.4|98940.4|56
1655723050000|2022-06-20 11:04:10|98964.2|98939.2|98964.2|98939.2|98972.3|98947.3|98962.3|98937.3|49
1655723060000|2022-06-20 11:04:20|98963.5|98938.5|98967.9|98942.9|98975.4|98950.4|98963.5|98938.5|60
1655723070000|2022-06-20 11:04:30|98967.8|98942.8|98968.9|98943.9|98972.3|98947.3|98966.6|98941.6|36
1655723080000|2022-06-20 11:04:40|98968.7|98943.7|98996.2|98971.2|98996.9|98971.9|98962.9|98937.9|62
1655723090000|2022-06-20 11:04:50|98995.8|98970.8|99008.1|98983.1|99014.6|98989.6|98995.8|98970.8|57
1655723100000|2022-06-20 11:05:00|99009.2|98984.2|99025.5|99000.5|99032.7|99007.7|99007.8|98982.8|54
1655723110000|2022-06-20 11:05:10|99026.6|99001.6|99036.9|99011.9|99038.6|99013.6|99025.8|99000.8|68
1655723120000|2022-06-20 11:05:20|99037|99012|99032.4|99007.4|99040.7|99015.7|99032.4|99007.4|59
1655723130000|2022-06-20 11:05:30|99035.8|99010.8|99027.5|99002.5|99036.8|99011.8|99025.9|99000.9|55
1655723140000|2022-06-20 11:05:40|99026.8|99001.8|99028.9|99003.9|99032.5|99007.5|99026.8|99001.8|33
1655723150000|2022-06-20 11:05:50|99029|99004|99028.6|99003.6|99029|99004|99012.8|98987.8|52
1655723160000|2022-06-20 11:06:00|99028.3|99003.3|99023|98998|99028.3|99003.3|99019.2|98994.2|52
1655723170000|2022-06-20 11:06:10|99022.1|98997.1|99020.5|98995.5|99024.1|98999.1|99017.8|98992.8|39
1655723180000|2022-06-20 11:06:20|99020.2|98995.2|99017.4|98992.4|99024|98999|99015.8|98990.8|42
1655723190000|2022-06-20 11:06:30|99014.9|98989.9|99014.8|98989.8|99019.5|98994.5|99013.2|98988.2|47
1655723200000|2022-06-20 11:06:40|99016.3|98991.3|99007.4|98982.4|99019.5|98994.5|99006.4|98981.4|39
1655723210000|2022-06-20 11:06:50|99008.6|98983.6|98997.2|98972.2|99010.4|98985.4|98996|98971|52
1655723220000|2022-06-20 11:07:00|98996.6|98971.6|98999.3|98974.3|99004.5|98979.5|98991.7|98966.7|58
1655723230000|2022-06-20 11:07:10|98999.9|98974.9|99020.5|98995.5|99020.5|98995.5|98999.4|98974.4|56
1655723240000|2022-06-20 11:07:20|99023.1|98998.1|99010.8|98985.8|99023.1|98998.1|99010.8|98985.8|46
1655723250000|2022-06-20 11:07:30|99009.9|98984.9|99012.6|98987.6|99014.4|98989.4|99009.4|98984.4|47
1655723260000|2022-06-20 11:07:40|99011.6|98986.6|99010.8|98985.8|99012.4|98987.4|99007.6|98982.6|50
1655723270000|2022-06-20 11:07:50|99010.4|98985.4|99028.8|99003.8|99028.9|99003.9|99005.5|98980.5|58
1655723280000|2022-06-20 11:08:00|99029.5|99004.5|99027.6|99002.6|99029.5|99004.5|99023.3|98998.3|41
1655723290000|2022-06-20 11:08:10|99027|99002|99022.5|98997.5|99037|99012|99022.5|98997.5|51
1655723300000|2022-06-20 11:08:20|99022.7|98997.7|99018.3|98993.3|99026|99001|99013.6|98988.6|43
1655723310000|2022-06-20 11:08:30|99018.2|98993.2|98997.1|98972.1|99019.2|98994.2|98991.9|98966.9|51
1655723320000|2022-06-20 11:08:40|98996.7|98971.7|98990.9|98965.9|99002.5|98977.5|98986|98961|41
1655723330000|2022-06-20 11:08:50|98992.1|98967.1|98988.5|98963.5|98992.1|98967.1|98981.6|98956.6|43
1655723340000|2022-06-20 11:09:00|98988.2|98963.2|98983.4|98958.4|98989.7|98964.7|98981.8|98956.8|41
1655723350000|2022-06-20 11:09:10|98984|98959|98968.6|98943.6|98987.4|98962.4|98963.9|98938.9|52
1655723360000|2022-06-20 11:09:20|98967.1|98942.1|98969.5|98944.5|98973|98948|98965.9|98940.9|61
1655723370000|2022-06-20 11:09:30|98969.8|98944.8|98971.7|98946.7|98976.8|98951.8|98967|98942|50
1655723380000|2022-06-20 11:09:40|98969.8|98944.8|98972.8|98947.8|98973.5|98948.5|98968|98943|43
1655723390000|2022-06-20 11:09:50|98972.9|98947.9|98972.2|98947.2|98974.7|98949.7|98969.2|98944.2|41
1655723400000|2022-06-20 11:10:00|98972.9|98947.9|98987.8|98962.8|98990|98965|98972.1|98947.1|67
1655723410000|2022-06-20 11:10:10|98987.7|98962.7|98987.4|98962.4|98988.3|98963.3|98985.5|98960.5|33
1655723420000|2022-06-20 11:10:20|98987.2|98962.2|98982.6|98957.6|98987.2|98962.2|98979.3|98954.3|49
1655723430000|2022-06-20 11:10:30|98982|98957|98971.2|98946.2|98982|98957|98969.5|98944.5|58
1655723440000|2022-06-20 11:10:40|98971.5|98946.5|98974.3|98949.3|98974.4|98949.4|98967.7|98942.7|45
1655723450000|2022-06-20 11:10:50|98974|98949|98975.4|98950.4|98975.4|98950.4|98973.5|98948.5|37
1655723460000|2022-06-20 11:11:00|98975.8|98950.8|98984.6|98959.6|98986.7|98961.7|98973.8|98948.8|58
1655723470000|2022-06-20 11:11:10|98984|98959|98991.1|98966.1|98991.3|98966.3|98983.7|98958.7|38
1655723480000|2022-06-20 11:11:20|98989.9|98964.9|99010.7|98985.7|99010.9|98985.9|98989.5|98964.5|54
1655723490000|2022-06-20 11:11:30|99010.6|98985.6|99012.6|98987.6|99013|98988|99008.6|98983.6|32
1655723500000|2022-06-20 11:11:40|99012.4|98987.4|99007.7|98982.7|99012.8|98987.8|99006.2|98981.2|36
1655723510000|2022-06-20 11:11:50|99007.5|98982.5|99012.4|98987.4|99013.3|98988.3|99005|98980|42
1655723520000|2022-06-20 11:12:00|99012|98987|99018.5|98993.5|99018.5|98993.5|99005.4|98980.4|57
1655723530000|2022-06-20 11:12:10|99018.3|98993.3|99007.5|98982.5|99018.3|98993.3|99005.8|98980.8|35
1655723540000|2022-06-20 11:12:20|99005.7|98980.7|99005.9|98980.9|99006.2|98981.2|98997.4|98972.4|61
1655723550000|2022-06-20 11:12:30|99006.1|98981.1|99005.4|98980.4|99007.1|98982.1|99003.5|98978.5|34
1655723560000|2022-06-20 11:12:40|99005.8|98980.8|99019.6|98994.6|99019.7|98994.7|99005.8|98980.8|49
1655723570000|2022-06-20 11:12:50|99019.2|98994.2|99020.2|98995.2|99020.8|98995.8|99017.1|98992.1|37
1655723580000|2022-06-20 11:13:00|99019.9|98994.9|99024.4|98999.4|99025.3|99000.3|99014.9|98989.9|50
1655723590000|2022-06-20 11:13:10|99022.6|98997.6|99019.9|98994.9|99024.6|98999.6|99019.4|98994.4|43
1655723600000|2022-06-20 11:13:20|99020.4|98995.4|99009|98984|99020.4|98995.4|99007.8|98982.8|48
1655723610000|2022-06-20 11:13:30|99008.8|98983.8|99017.9|98992.9|99022|98997|99008.1|98983.1|40
1655723620000|2022-06-20 11:13:40|99018|98993|99023.8|98998.8|99027.5|99002.5|99017.1|98992.1|48
1655723630000|2022-06-20 11:13:50|99023.9|98998.9|99028.6|99003.6|99033.2|99008.2|99022.9|98997.9|43
1655723640000|2022-06-20 11:14:00|99028.4|99003.4|99027.7|99002.7|99029|99004|99027.3|99002.3|23
1655723650000|2022-06-20 11:14:10|99026.9|99001.9|99031.9|99006.9|99033.7|99008.7|99026.9|99001.9|36
1655723660000|2022-06-20 11:14:20|99030.9|99005.9|99023.4|98998.4|99030.9|99005.9|99023.4|98998.4|38
1655723670000|2022-06-20 11:14:30|99024.4|98999.4|99022.1|98997.1|99025|99000|99022.1|98997.1|32
1655723680000|2022-06-20 11:14:40|99021.9|98996.9|99028.1|99003.1|99028.8|99003.8|99021.9|98996.9|36
1655723690000|2022-06-20 11:14:50|99024.1|98999.1|99070.4|99045.4|99072.9|99047.9|99024.1|98999.1|66
1655723700000|2022-06-20 11:15:00|99068.8|99043.8|99045.2|99020.2|99071.9|99046.9|99043.2|99018.2|62
1655723710000|2022-06-20 11:15:10|99044.6|99019.6|99028.5|99003.5|99046.5|99021.5|99028.3|99003.3|64
1655723720000|2022-06-20 11:15:20|99028.6|99003.6|99013.8|98988.8|99029.7|99004.7|99013.2|98988.2|57
1655723730000|2022-06-20 11:15:30|99013.9|98988.9|99007.1|98982.1|99015.9|98990.9|99005.4|98980.4|53
1655723740000|2022-06-20 11:15:40|99007.6|98982.6|99007.2|98982.2|99009.9|98984.9|99005.4|98980.4|24
1655723750000|2022-06-20 11:15:50|99006.8|98981.8|98986.2|98961.2|99006.8|98981.8|98986.2|98961.2|46
1655723760000|2022-06-20 11:16:00|98986.9|98961.9|98990|98965|98992.3|98967.3|98986.6|98961.6|46
1655723770000|2022-06-20 11:16:10|98989.7|98964.7|99000.7|98975.7|99005.2|98980.2|98988.3|98963.3|53
1655723780000|2022-06-20 11:16:20|99000.3|98975.3|99013.1|98988.1|99013.1|98988.1|99000.1|98975.1|43
1655723790000|2022-06-20 11:16:30|99011.5|98986.5|99014.2|98989.2|99017.7|98992.7|99010.7|98985.7|54
1655723800000|2022-06-20 11:16:40|99014.8|98989.8|99006.2|98981.2|99014.9|98989.9|99006.2|98981.2|43
1655723810000|2022-06-20 11:16:50|99006|98981|99007.7|98982.7|99007.7|98982.7|99005.9|98980.9|32
1655723820000|2022-06-20 11:17:00|99007.8|98982.8|99008.4|98983.4|99013.3|98988.3|99006.8|98981.8|47
1655723830000|2022-06-20 11:17:10|99008.6|98983.6|99022.9|98997.9|99024.5|98999.5|99000.4|98975.4|44
1655723840000|2022-06-20 11:17:20|99022.2|98997.2|99019.7|98994.7|99022.9|98997.9|99018.7|98993.7|27
1655723850000|2022-06-20 11:17:30|99019.6|98994.6|99013.3|98988.3|99020|98995|99012.7|98987.7|39
1655723860000|2022-06-20 11:17:40|99014.1|98989.1|99014.2|98989.2|99015.4|98990.4|99012.7|98987.7|34
1655723870000|2022-06-20 11:17:50|99015.6|98990.6|99014.9|98989.9|99016.6|98991.6|99014.7|98989.7|19
1655723880000|2022-06-20 11:18:00|99014.8|98989.8|99044.9|99019.9|99045.3|99020.3|99013.4|98988.4|48
1655723890000|2022-06-20 11:18:10|99044.8|99019.8|99046.1|99021.1|99055.7|99030.7|99043.1|99018.1|49
1655723900000|2022-06-20 11:18:20|99047.4|99022.4|99035.3|99010.3|99047.4|99022.4|99030.1|99005.1|53
1655723910000|2022-06-20 11:18:30|99038.5|99013.5|99038.4|99013.4|99039|99014|99034.2|99009.2|33
1655723920000|2022-06-20 11:18:40|99038.2|99013.2|99037.1|99012.1|99039|99014|99034.1|99009.1|35
1655723930000|2022-06-20 11:18:50|99037.2|99012.2|99043.1|99018.1|99043.1|99018.1|99036.5|99011.5|54
1655723940000|2022-06-20 11:19:00|99043.3|99018.3|99044|99019|99047.9|99022.9|99040.2|99015.2|44
1655723950000|2022-06-20 11:19:10|99044.9|99019.9|99050.4|99025.4|99050.9|99025.9|99040|99015|34
1655723960000|2022-06-20 11:19:20|99050.5|99025.5|99044.2|99019.2|99050.8|99025.8|99043.6|99018.6|34
1655723970000|2022-06-20 11:19:30|99044.1|99019.1|99032.2|99007.2|99044.3|99019.3|99032|99007|39
1655723980000|2022-06-20 11:19:40|99032.4|99007.4|99032.9|99007.9|99035.4|99010.4|99032.4|99007.4|34
1655723990000|2022-06-20 11:19:50|99032.7|99007.7|99032.8|99007.8|99034.5|99009.5|99032.2|99007.2|23
1655724000000|2022-06-20 11:20:00|99032.9|99007.9|99026.8|99001.8|99033.7|99008.7|99023.8|98998.8|40
1655724010000|2022-06-20 11:20:10|99027.3|99002.3|99025.2|99000.2|99027.6|99002.6|99024.4|98999.4|21
1655724020000|2022-06-20 11:20:20|99024.9|98999.9|99025.3|99000.3|99028.6|99003.6|99024.9|98999.9|32
1655724030000|2022-06-20 11:20:30|99025.6|99000.6|99017.9|98992.9|99029.1|99004.1|99017.5|98992.5|36
1655724040000|2022-06-20 11:20:40|99017.7|98992.7|99023.2|98998.2|99023.7|98998.7|99017.6|98992.6|37
1655724050000|2022-06-20 11:20:50|99023.4|98998.4|99020.3|98995.3|99025.2|99000.2|99019.9|98994.9|39
1655724060000|2022-06-20 11:21:00|99020.4|98995.4|99022.5|98997.5|99025.6|99000.6|99020.4|98995.4|43
1655724070000|2022-06-20 11:21:10|99022.4|98997.4|99025.9|99000.9|99025.9|99000.9|99021.4|98996.4|30
1655724080000|2022-06-20 11:21:20|99025.1|99000.1|99014.3|98989.3|99025.4|99000.4|99013.9|98988.9|42
1655724090000|2022-06-20 11:21:30|99014.2|98989.2|99024.6|98999.6|99027.3|99002.3|99014.2|98989.2|53
1655724100000|2022-06-20 11:21:40|99024.5|98999.5|99025.1|99000.1|99027.2|99002.2|99023.7|98998.7|27
1655724110000|2022-06-20 11:21:50|99025.2|99000.2|99029.5|99004.5|99029.5|99004.5|99023.5|98998.5|25
1655724120000|2022-06-20 11:22:00|99027|99002|99031.1|99006.1|99033|99008|99027|99002|42
1655724130000|2022-06-20 11:22:10|99031|99006|99021.6|98996.6|99031.7|99006.7|99021.6|98996.6|46
1655724140000|2022-06-20 11:22:20|99024.3|98999.3|99017.2|98992.2|99025|99000|99014.8|98989.8|42
1655724150000|2022-06-20 11:22:30|99016.4|98991.4|99024|98999|99026.4|99001.4|99016.4|98991.4|56
1655724160000|2022-06-20 11:22:40|99024.1|98999.1|99028.4|99003.4|99033.4|99008.4|99022.8|98997.8|38
1655724170000|2022-06-20 11:22:50|99028.3|99003.3|99032.9|99007.9|99032.9|99007.9|99021.5|98996.5|49
1655724180000|2022-06-20 11:23:00|99029.9|99004.9|99026.1|99001.1|99031.8|99006.8|99026.1|99001.1|55
1655724190000|2022-06-20 11:23:10|99021.8|98996.8|98985.9|98960.9|99023.7|98998.7|98985.9|98960.9|54
1655724200000|2022-06-20 11:23:20|98988.7|98963.7|98987|98962|98992.7|98967.7|98985.3|98960.3|50
1655724210000|2022-06-20 11:23:30|98986.2|98961.2|98994.2|98969.2|98995.6|98970.6|98986|98961|32
1655724220000|2022-06-20 11:23:40|98994.9|98969.9|98995|98970|98999.6|98974.6|98991.1|98966.1|63
1655724230000|2022-06-20 11:23:50|98995.3|98970.3|98993.7|98968.7|98996.7|98971.7|98990.4|98965.4|50
1655724240000|2022-06-20 11:24:00|98996.6|98971.6|99000.4|98975.4|99001.9|98976.9|98996.6|98971.6|47
1655724250000|2022-06-20 11:24:10|98999.1|98974.1|99005.6|98980.6|99006.3|98981.3|98999.1|98974.1|44
1655724260000|2022-06-20 11:24:20|99005.3|98980.3|98996|98971|99005.7|98980.7|98992.5|98967.5|62
1655724270000|2022-06-20 11:24:30|98995.4|98970.4|98993.3|98968.3|98999.8|98974.8|98991.1|98966.1|55
1655724280000|2022-06-20 11:24:40|98993.5|98968.5|98991.5|98966.5|98994.3|98969.3|98990.4|98965.4|35
1655724290000|2022-06-20 11:24:50|98992.9|98967.9|98998.8|98973.8|99002|98977|98992.9|98967.9|56
1655724300000|2022-06-20 11:25:00|98998.1|98973.1|98989.7|98964.7|98998.3|98973.3|98989.7|98964.7|42
1655724310000|2022-06-20 11:25:10|98992.2|98967.2|98988.9|98963.9|98992.4|98967.4|98986.1|98961.1|46
1655724320000|2022-06-20 11:25:20|98987.9|98962.9|98983.6|98958.6|98993.3|98968.3|98980.4|98955.4|57
1655724330000|2022-06-20 11:25:30|98983.7|98958.7|98991.9|98966.9|98994.4|98969.4|98982.4|98957.4|46
1655724340000|2022-06-20 11:25:40|98992|98967|98990.4|98965.4|98993.2|98968.2|98989.4|98964.4|33
1655724350000|2022-06-20 11:25:50|98990.7|98965.7|98992.4|98967.4|98996.7|98971.7|98990.7|98965.7|40
1655724360000|2022-06-20 11:26:00|98994|98969|98994.1|98969.1|98995.6|98970.6|98991.7|98966.7|41
1655724370000|2022-06-20 11:26:10|98993.6|98968.6|98995.2|98970.2|98997.1|98972.1|98991.6|98966.6|40
1655724380000|2022-06-20 11:26:20|98995.4|98970.4|98991.8|98966.8|99001.7|98976.7|98991.8|98966.8|52
1655724390000|2022-06-20 11:26:30|98992|98967|98995|98970|98996.4|98971.4|98992|98967|41
1655724400000|2022-06-20 11:26:40|98994.9|98969.9|98990.1|98965.1|98995.2|98970.2|98983.9|98958.9|61
1655724410000|2022-06-20 11:26:50|98990.7|98965.7|98996.4|98971.4|98998.1|98973.1|98989.5|98964.5|43
1655724420000|2022-06-20 11:27:00|98996.1|98971.1|98995.3|98970.3|98996.1|98971.1|98993.7|98968.7|25
1655724430000|2022-06-20 11:27:10|98995.4|98970.4|98997.2|98972.2|98998|98973|98994.3|98969.3|24
1655724440000|2022-06-20 11:27:20|98997.3|98972.3|98997.4|98972.4|99002.2|98977.2|98994.8|98969.8|45
1655724450000|2022-06-20 11:27:30|98997.3|98972.3|98998.2|98973.2|98998.6|98973.6|98996.9|98971.9|29
1655724460000|2022-06-20 11:27:40|98998.1|98973.1|98993.1|98968.1|98998.2|98973.2|98991.8|98966.8|46
1655724470000|2022-06-20 11:27:50|98993.3|98968.3|98989.3|98964.3|98995.1|98970.1|98987.6|98962.6|35
1655724480000|2022-06-20 11:28:00|98991.2|98966.2|98989.1|98964.1|98992.3|98967.3|98987.1|98962.1|37
1655724490000|2022-06-20 11:28:10|98989|98964|98985.8|98960.8|98990.1|98965.1|98985.4|98960.4|36
1655724500000|2022-06-20 11:28:20|98987|98962|98984.2|98959.2|98990.2|98965.2|98984.2|98959.2|46
1655724510000|2022-06-20 11:28:30|98984.4|98959.4|98968.2|98943.2|98985.8|98960.8|98965.8|98940.8|58
1655724520000|2022-06-20 11:28:40|98968.1|98943.1|98978.4|98953.4|98980|98955|98967.3|98942.3|57
1655724530000|2022-06-20 11:28:50|98977.9|98952.9|98977.7|98952.7|98978.6|98953.6|98975.3|98950.3|19
1655724540000|2022-06-20 11:29:00|98977.6|98952.6|98969.9|98944.9|98977.6|98952.6|98969.9|98944.9|41
1655724550000|2022-06-20 11:29:10|98969.7|98944.7|98976.7|98951.7|98978.2|98953.2|98969.5|98944.5|45
1655724560000|2022-06-20 11:29:20|98976.1|98951.1|98986.4|98961.4|98986.8|98961.8|98973.8|98948.8|46
1655724570000|2022-06-20 11:29:30|98984.8|98959.8|98985.5|98960.5|98989.2|98964.2|98980.9|98955.9|47
1655724580000|2022-06-20 11:29:40|98985.8|98960.8|98986.1|98961.1|98988|98963|98982.8|98957.8|43
1655724590000|2022-06-20 11:29:50|98986|98961|98979.8|98954.8|98987.9|98962.9|98978.4|98953.4|48
1655724600000|2022-06-20 11:30:00|98980|98955|98987.1|98962.1|98987.1|98962.1|98979.6|98954.6|40
1655724610000|2022-06-20 11:30:10|98985|98960|98988.2|98963.2|98990.1|98965.1|98985|98960|41
1655724620000|2022-06-20 11:30:20|98987.5|98962.5|99002.6|98977.6|99002.6|98977.6|98985.2|98960.2|50
1655724630000|2022-06-20 11:30:30|99002.5|98977.5|98982.3|98957.3|99002.5|98977.5|98980.5|98955.5|62
1655724640000|2022-06-20 11:30:40|98982.7|98957.7|98972.3|98947.3|98983.7|98958.7|98970|98945|43
1655724650000|2022-06-20 11:30:50|98972.4|98947.4|98960.2|98935.2|98977.5|98952.5|98958.3|98933.3|57
1655724660000|2022-06-20 11:31:00|98960|98935|98927.4|98902.4|98960|98935|98923.6|98898.6|52
1655724670000|2022-06-20 11:31:10|98927.9|98902.9|98911.2|98886.2|98928.9|98903.9|98904.2|98879.2|58
1655724680000|2022-06-20 11:31:20|98911.5|98886.5|98909.7|98884.7|98913.4|98888.4|98903|98878|59
1655724690000|2022-06-20 11:31:30|98909.5|98884.5|98909.3|98884.3|98916|98891|98905.8|98880.8|60
1655724700000|2022-06-20 11:31:40|98907.4|98882.4|98909.8|98884.8|98909.8|98884.8|98904.1|98879.1|39
1655724710000|2022-06-20 11:31:50|98909.7|98884.7|98907.7|98882.7|98910.4|98885.4|98907|98882|48
1655724720000|2022-06-20 11:32:00|98907.8|98882.8|98905.8|98880.8|98910.2|98885.2|98905|98880|33
1655724730000|2022-06-20 11:32:10|98906|98881|98911.3|98886.3|98919.2|98894.2|98902|98877|51
1655724740000|2022-06-20 11:32:20|98911.9|98886.9|98910.5|98885.5|98912.1|98887.1|98909.9|98884.9|35
1655724750000|2022-06-20 11:32:30|98910.8|98885.8|98904.1|98879.1|98917.6|98892.6|98902.1|98877.1|63
1655724760000|2022-06-20 11:32:40|98902.6|98877.6|98916.1|98891.1|98917.7|98892.7|98902.6|98877.6|45
1655724770000|2022-06-20 11:32:50|98917.2|98892.2|98908.9|98883.9|98920.2|98895.2|98907.9|98882.9|52
1655724780000|2022-06-20 11:33:00|98908.3|98883.3|98918.6|98893.6|98923|98898|98908.3|98883.3|54
1655724790000|2022-06-20 11:33:10|98918.7|98893.7|98918.1|98893.1|98920.8|98895.8|98917|98892|46
1655724800000|2022-06-20 11:33:20|98918.3|98893.3|98913|98888|98918.3|98893.3|98911|98886|51
1655724810000|2022-06-20 11:33:30|98914.4|98889.4|98920.2|98895.2|98921.3|98896.3|98911.4|98886.4|63
1655724820000|2022-06-20 11:33:40|98919.3|98894.3|98917.4|98892.4|98920.4|98895.4|98912|98887|54
1655724830000|2022-06-20 11:33:50|98917.6|98892.6|98918.6|98893.6|98921.5|98896.5|98917.3|98892.3|35
1655724840000|2022-06-20 11:34:00|98918.3|98893.3|98890.5|98865.5|98921.6|98896.6|98886.7|98861.7|63
1655724850000|2022-06-20 11:34:10|98889.8|98864.8|98881|98856|98889.8|98864.8|98876.2|98851.2|41
1655724860000|2022-06-20 11:34:20|98880.8|98855.8|98889.8|98864.8|98890.1|98865.1|98878.2|98853.2|53
1655724870000|2022-06-20 11:34:30|98888.6|98863.6|98879.6|98854.6|98890.5|98865.5|98878.5|98853.5|49
1655724880000|2022-06-20 11:34:40|98879.8|98854.8|98878.2|98853.2|98879.9|98854.9|98873.6|98848.6|46
1655724890000|2022-06-20 11:34:50|98877.9|98852.9|98877.2|98852.2|98881.9|98856.9|98877.2|98852.2|44
1655724900000|2022-06-20 11:35:00|98877.3|98852.3|98857.8|98832.8|98877.9|98852.9|98856.5|98831.5|61
1655724910000|2022-06-20 11:35:10|98857.2|98832.2|98844.9|98819.9|98859.4|98834.4|98844.5|98819.5|65
1655724920000|2022-06-20 11:35:20|98843.8|98818.8|98874.2|98849.2|98878.8|98853.8|98841.6|98816.6|76
1655724930000|2022-06-20 11:35:30|98873.9|98848.9|98867.2|98842.2|98873.9|98848.9|98863.6|98838.6|53
1655724940000|2022-06-20 11:35:40|98867.1|98842.1|98879.8|98854.8|98879.8|98854.8|98867.1|98842.1|55
1655724950000|2022-06-20 11:35:50|98879.7|98854.7|98885.7|98860.7|98887.9|98862.9|98876.5|98851.5|50
1655724960000|2022-06-20 11:36:00|98884.9|98859.9|98882.4|98857.4|98885.9|98860.9|98880.4|98855.4|46
1655724970000|2022-06-20 11:36:10|98882.2|98857.2|98892.2|98867.2|98894.6|98869.6|98882.1|98857.1|55
1655724980000|2022-06-20 11:36:20|98891|98866|98887.7|98862.7|98893.6|98868.6|98886.4|98861.4|48
1655724990000|2022-06-20 11:36:30|98886.5|98861.5|98886.1|98861.1|98886.7|98861.7|98883.5|98858.5|36
1655725000000|2022-06-20 11:36:40|98885.7|98860.7|98896.6|98871.6|98897.4|98872.4|98885.4|98860.4|52
1655725010000|2022-06-20 11:36:50|98896.2|98871.2|98892.8|98867.8|98896.5|98871.5|98892.1|98867.1|46
1655725020000|2022-06-20 11:37:00|98892.9|98867.9|98893.4|98868.4|98894.6|98869.6|98892.8|98867.8|28
1655725030000|2022-06-20 11:37:10|98893.3|98868.3|98893.8|98868.8|98894.2|98869.2|98893.3|98868.3|22
1655725040000|2022-06-20 11:37:20|98893.7|98868.7|98888.7|98863.7|98893.7|98868.7|98888.7|98863.7|17
1655725050000|2022-06-20 11:37:30|98890|98865|98888.4|98863.4|98891.1|98866.1|98887.3|98862.3|36
1655725060000|2022-06-20 11:37:40|98888.3|98863.3|98886.6|98861.6|98904.1|98879.1|98886.6|98861.6|57
1655725070000|2022-06-20 11:37:50|98886.8|98861.8|98891.1|98866.1|98892.6|98867.6|98885.9|98860.9|45
1655725080000|2022-06-20 11:38:00|98891.3|98866.3|98893.4|98868.4|98893.8|98868.8|98891.3|98866.3|40
1655725090000|2022-06-20 11:38:10|98893.3|98868.3|98884.2|98859.2|98893.6|98868.6|98881.5|98856.5|37
1655725100000|2022-06-20 11:38:20|98884.7|98859.7|98874.3|98849.3|98885.5|98860.5|98873|98848|37
1655725110000|2022-06-20 11:38:30|98874.4|98849.4|98872.7|98847.7|98874.5|98849.5|98872.5|98847.5|22
1655725120000|2022-06-20 11:38:40|98873|98848|98877|98852|98878.1|98853.1|98872.1|98847.1|37
1655725130000|2022-06-20 11:38:50|98877.9|98852.9|98887.3|98862.3|98887.5|98862.5|98877.9|98852.9|34
1655725140000|2022-06-20 11:39:00|98886.7|98861.7|98895.3|98870.3|98897.6|98872.6|98886.7|98861.7|47
1655725150000|2022-06-20 11:39:10|98895.4|98870.4|98893.4|98868.4|98895.7|98870.7|98892.2|98867.2|27
1655725160000|2022-06-20 11:39:20|98893.6|98868.6|98893.3|98868.3|98896|98871|98893.3|98868.3|21
1655725170000|2022-06-20 11:39:30|98893.2|98868.2|98884.6|98859.6|98893.5|98868.5|98884.5|98859.5|36
1655725180000|2022-06-20 11:39:40|98884.1|98859.1|98893.4|98868.4|98896.8|98871.8|98884.1|98859.1|39
1655725190000|2022-06-20 11:39:50|98892.4|98867.4|98891.5|98866.5|98893|98868|98890.2|98865.2|33
1655725200000|2022-06-20 11:40:00|98891.7|98866.7|98888.3|98863.3|98894.3|98869.3|98888.3|98863.3|35
1655725210000|2022-06-20 11:40:10|98888|98863|98888.8|98863.8|98890.4|98865.4|98887.5|98862.5|29
1655725220000|2022-06-20 11:40:20|98888.7|98863.7|98888.4|98863.4|98888.7|98863.7|98887.5|98862.5|18
1655725230000|2022-06-20 11:40:30|98888.6|98863.6|98887.6|98862.6|98890.6|98865.6|98887.2|98862.2|28
1655725240000|2022-06-20 11:40:40|98887.7|98862.7|98891.2|98866.2|98891.2|98866.2|98886.3|98861.3|38
1655725250000|2022-06-20 11:40:50|98891.1|98866.1|98890.8|98865.8|98891.2|98866.2|98889.7|98864.7|27
1655725260000|2022-06-20 11:41:00|98890.2|98865.2|98872.1|98847.1|98890.5|98865.5|98872.1|98847.1|56
1655725270000|2022-06-20 11:41:10|98872.3|98847.3|98872.6|98847.6|98873.6|98848.6|98872.2|98847.2|23
1655725280000|2022-06-20 11:41:20|98875.1|98850.1|98865.4|98840.4|98876.3|98851.3|98865.3|98840.3|43
1655725290000|2022-06-20 11:41:30|98865.7|98840.7|98838.8|98813.8|98872.3|98847.3|98837.1|98812.1|56
1655725300000|2022-06-20 11:41:40|98834.6|98809.6|98850.8|98825.8|98852.3|98827.3|98833.3|98808.3|62
1655725310000|2022-06-20 11:41:50|98851.1|98826.1|98848.3|98823.3|98853.3|98828.3|98848.1|98823.1|56
1655725320000|2022-06-20 11:42:00|98849.1|98824.1|98845.6|98820.6|98851.2|98826.2|98845.6|98820.6|36
1655725330000|2022-06-20 11:42:10|98845.5|98820.5|98842.5|98817.5|98846.7|98821.7|98841.7|98816.7|40
1655725340000|2022-06-20 11:42:20|98843.3|98818.3|98843.4|98818.4|98845.5|98820.5|98841.2|98816.2|45
1655725350000|2022-06-20 11:42:30|98843.3|98818.3|98841.4|98816.4|98844|98819|98837|98812|48
1655725360000|2022-06-20 11:42:40|98841.2|98816.2|98846|98821|98846.4|98821.4|98839.3|98814.3|43
1655725370000|2022-06-20 11:42:50|98846.1|98821.1|98832|98807|98846.5|98821.5|98832|98807|39
1655725380000|2022-06-20 11:43:00|98831.9|98806.9|98827.4|98802.4|98840.3|98815.3|98827.4|98802.4|55
1655725390000|2022-06-20 11:43:10|98827.5|98802.5|98823.8|98798.8|98827.5|98802.5|98821.6|98796.6|36
1655725400000|2022-06-20 11:43:20|98823.9|98798.9|98859.9|98834.9|98860.6|98835.6|98823.4|98798.4|47
1655725410000|2022-06-20 11:43:30|98860|98835|98867.3|98842.3|98879.9|98854.9|98858.7|98833.7|69
1655725420000|2022-06-20 11:43:40|98868.4|98843.4|98869|98844|98878.6|98853.6|98865.9|98840.9|57
1655725430000|2022-06-20 11:43:50|98869.5|98844.5|98860.3|98835.3|98869.5|98844.5|98859.5|98834.5|34
1655725440000|2022-06-20 11:44:00|98860.5|98835.5|98849.5|98824.5|98860.5|98835.5|98847.3|98822.3|33
1655725450000|2022-06-20 11:44:10|98848.8|98823.8|98827.2|98802.2|98848.9|98823.9|98825.6|98800.6|49
1655725460000|2022-06-20 11:44:20|98826.2|98801.2|98827.1|98802.1|98829.5|98804.5|98824.8|98799.8|42
1655725470000|2022-06-20 11:44:30|98828.7|98803.7|98815.5|98790.5|98834.5|98809.5|98814.2|98789.2|42
1655725480000|2022-06-20 11:44:40|98815.4|98790.4|98825.4|98800.4|98828.6|98803.6|98812.8|98787.8|47
1655725490000|2022-06-20 11:44:50|98825.2|98800.2|98823.6|98798.6|98825.2|98800.2|98818|98793|57
1655725500000|2022-06-20 11:45:00|98823.9|98798.9|98820.6|98795.6|98840.4|98815.4|98815.2|98790.2|60
1655725510000|2022-06-20 11:45:10|98820|98795|98824.3|98799.3|98824.3|98799.3|98818.1|98793.1|40
1655725520000|2022-06-20 11:45:20|98822.9|98797.9|98824.9|98799.9|98830.1|98805.1|98821.9|98796.9|42
1655725530000|2022-06-20 11:45:30|98824.8|98799.8|98828|98803|98831.3|98806.3|98817|98792|56
1655725540000|2022-06-20 11:45:40|98828.2|98803.2|98833.6|98808.6|98835.8|98810.8|98827.6|98802.6|46
1655725550000|2022-06-20 11:45:50|98833.9|98808.9|98855.8|98830.8|98857.4|98832.4|98833.9|98808.9|51
1655725560000|2022-06-20 11:46:00|98855.2|98830.2|98858.8|98833.8|98860.8|98835.8|98853.1|98828.1|62
1655725570000|2022-06-20 11:46:10|98861|98836|98860.7|98835.7|98861|98836|98858.1|98833.1|41
1655725580000|2022-06-20 11:46:20|98860.4|98835.4|98871.3|98846.3|98873.9|98848.9|98860.4|98835.4|57
1655725590000|2022-06-20 11:46:30|98870.5|98845.5|98904.9|98879.9|98904.9|98879.9|98868.1|98843.1|54
1655725600000|2022-06-20 11:46:40|98904.7|98879.7|98904.5|98879.5|98905.5|98880.5|98898.8|98873.8|50
1655725610000|2022-06-20 11:46:50|98904.8|98879.8|98904|98879|98907.3|98882.3|98903.5|98878.5|50
1655725620000|2022-06-20 11:47:00|98904.3|98879.3|98900.6|98875.6|98905|98880|98897.3|98872.3|55
1655725630000|2022-06-20 11:47:10|98900.2|98875.2|98902.9|98877.9|98904.8|98879.8|98900.2|98875.2|38
1655725640000|2022-06-20 11:47:20|98902.8|98877.8|98905.6|98880.6|98906.4|98881.4|98900.8|98875.8|29
1655725650000|2022-06-20 11:47:30|98905.7|98880.7|98885.3|98860.3|98907.7|98882.7|98883.8|98858.8|49
1655725660000|2022-06-20 11:47:40|98885.5|98860.5|98889.6|98864.6|98895.8|98870.8|98885|98860|31
1655725670000|2022-06-20 11:47:50|98889.8|98864.8|98888.4|98863.4|98891.1|98866.1|98887.4|98862.4|34
1655725680000|2022-06-20 11:48:00|98888.2|98863.2|98894.1|98869.1|98894.2|98869.2|98884|98859|38
1655725690000|2022-06-20 11:48:10|98893.3|98868.3|98883.2|98858.2|98894.3|98869.3|98874.8|98849.8|47
1655725700000|2022-06-20 11:48:20|98883.3|98858.3|98880.1|98855.1|98896.6|98871.6|98879.6|98854.6|59
1655725710000|2022-06-20 11:48:30|98880|98855|98873.6|98848.6|98883.8|98858.8|98873|98848|51
1655725720000|2022-06-20 11:48:40|98879.1|98854.1|98900.9|98875.9|98900.9|98875.9|98879.1|98854.1|55
1655725730000|2022-06-20 11:48:50|98900.1|98875.1|98898|98873|98901|98876|98890.6|98865.6|53
1655725740000|2022-06-20 11:49:00|98898.1|98873.1|98887.6|98862.6|98903.7|98878.7|98887.6|98862.6|48
1655725750000|2022-06-20 11:49:10|98887.4|98862.4|98898.8|98873.8|98900.2|98875.2|98886|98861|55
1655725760000|2022-06-20 11:49:20|98898.6|98873.6|98897|98872|98898.7|98873.7|98889.8|98864.8|40
1655725770000|2022-06-20 11:49:30|98896.7|98871.7|98889.3|98864.3|98897|98872|98882|98857|62
1655725780000|2022-06-20 11:49:40|98888.9|98863.9|98891.8|98866.8|98891.9|98866.9|98888.5|98863.5|39
1655725790000|2022-06-20 11:49:50|98891.6|98866.6|98884.1|98859.1|98892.4|98867.4|98883.7|98858.7|43
1655725800000|2022-06-20 11:50:00|98884.8|98859.8|98888.8|98863.8|98888.8|98863.8|98878.9|98853.9|53
1655725810000|2022-06-20 11:50:10|98888.6|98863.6|98900.7|98875.7|98905.8|98880.8|98888|98863|52
1655725820000|2022-06-20 11:50:20|98901.2|98876.2|98906.2|98881.2|98906.3|98881.3|98892.4|98867.4|55
1655725830000|2022-06-20 11:50:30|98906.3|98881.3|98901.4|98876.4|98907|98882|98899.6|98874.6|58
1655725840000|2022-06-20 11:50:40|98902.4|98877.4|98896.3|98871.3|98903.5|98878.5|98893.1|98868.1|54
1655725850000|2022-06-20 11:50:50|98895.5|98870.5|98903.3|98878.3|98904.7|98879.7|98892.9|98867.9|45
1655725860000|2022-06-20 11:51:00|98904.3|98879.3|98890.1|98865.1|98906.1|98881.1|98889.1|98864.1|39
1655725870000|2022-06-20 11:51:10|98890.2|98865.2|98882.2|98857.2|98892.1|98867.1|98881.5|98856.5|42
1655725880000|2022-06-20 11:51:20|98882.1|98857.1|98880|98855|98883.4|98858.4|98878.5|98853.5|50
1655725890000|2022-06-20 11:51:30|98879.7|98854.7|98878.6|98853.6|98880.1|98855.1|98877.9|98852.9|36
1655725900000|2022-06-20 11:51:40|98878.5|98853.5|98881.3|98856.3|98881.4|98856.4|98877.1|98852.1|38
1655725910000|2022-06-20 11:51:50|98879|98854|98876.5|98851.5|98880.2|98855.2|98875.1|98850.1|42
1655725920000|2022-06-20 11:52:00|98875.9|98850.9|98877.5|98852.5|98880.1|98855.1|98874.7|98849.7|48
1655725930000|2022-06-20 11:52:10|98877|98852|98873.9|98848.9|98879|98854|98872.3|98847.3|52
1655725940000|2022-06-20 11:52:20|98874.2|98849.2|98856.7|98831.7|98875.2|98850.2|98855.7|98830.7|50
1655725950000|2022-06-20 11:52:30|98857|98832|98855.6|98830.6|98857.3|98832.3|98850.2|98825.2|51
1655725960000|2022-06-20 11:52:40|98856|98831|98847.6|98822.6|98859.8|98834.8|98845.9|98820.9|57
1655725970000|2022-06-20 11:52:50|98847.4|98822.4|98836|98811|98847.6|98822.6|98836|98811|44
1655725980000|2022-06-20 11:53:00|98836.4|98811.4|98815.9|98790.9|98836.5|98811.5|98813.5|98788.5|55
1655725990000|2022-06-20 11:53:10|98816.2|98791.2|98818.6|98793.6|98818.6|98793.6|98811.6|98786.6|39
1655726000000|2022-06-20 11:53:20|98818.9|98793.9|98811.8|98786.8|98822.8|98797.8|98810.4|98785.4|58
1655726010000|2022-06-20 11:53:30|98812|98787|98814.8|98789.8|98817.1|98792.1|98811.6|98786.6|36
1655726020000|2022-06-20 11:53:40|98815.1|98790.1|98820|98795|98821.3|98796.3|98815.1|98790.1|39
1655726030000|2022-06-20 11:53:50|98820.3|98795.3|98826.6|98801.6|98835.8|98810.8|98819.8|98794.8|48
1655726040000|2022-06-20 11:54:00|98826.8|98801.8|98831.1|98806.1|98833.6|98808.6|98825.2|98800.2|47
1655726050000|2022-06-20 11:54:10|98832|98807|98832.6|98807.6|98846.4|98821.4|98829.7|98804.7|50
1655726060000|2022-06-20 11:54:20|98832.8|98807.8|98826.2|98801.2|98834.1|98809.1|98824.9|98799.9|42
1655726070000|2022-06-20 11:54:30|98825.8|98800.8|98816|98791|98828.1|98803.1|98816|98791|38
1655726080000|2022-06-20 11:54:40|98816.3|98791.3|98829.1|98804.1|98829.5|98804.5|98816.3|98791.3|43
1655726090000|2022-06-20 11:54:50|98828.7|98803.7|98838.4|98813.4|98838.4|98813.4|98828.3|98803.3|54
1655726100000|2022-06-20 11:55:00|98835.6|98810.6|98838.1|98813.1|98846|98821|98832.6|98807.6|63
1655726110000|2022-06-20 11:55:10|98838.2|98813.2|98829.7|98804.7|98841.8|98816.8|98828.5|98803.5|58
1655726120000|2022-06-20 11:55:20|98828.4|98803.4|98828.7|98803.7|98832.6|98807.6|98822.3|98797.3|44
1655726130000|2022-06-20 11:55:30|98828.8|98803.8|98823.7|98798.7|98828.8|98803.8|98816.8|98791.8|56
1655726140000|2022-06-20 11:55:40|98823.1|98798.1|98825.2|98800.2|98830.6|98805.6|98819.6|98794.6|53
1655726150000|2022-06-20 11:55:50|98824.6|98799.6|98833.8|98808.8|98838.9|98813.9|98824|98799|58
1655726160000|2022-06-20 11:56:00|98834.1|98809.1|98845.8|98820.8|98847.9|98822.9|98828.1|98803.1|69
1655726170000|2022-06-20 11:56:10|98844|98819|98839.7|98814.7|98848.4|98823.4|98837.7|98812.7|55
1655726180000|2022-06-20 11:56:20|98839.3|98814.3|98836.1|98811.1|98839.3|98814.3|98823.5|98798.5|57
1655726190000|2022-06-20 11:56:30|98838.9|98813.9|98833.8|98808.8|98839|98814|98830.1|98805.1|69
1655726200000|2022-06-20 11:56:40|98834.1|98809.1|98835.3|98810.3|98839.1|98814.1|98832|98807|47
1655726210000|2022-06-20 11:56:50|98835.5|98810.5|98836.2|98811.2|98844.5|98819.5|98830.8|98805.8|59
1655726220000|2022-06-20 11:57:00|98836.5|98811.5|98827.3|98802.3|98837.5|98812.5|98826.3|98801.3|59
1655726230000|2022-06-20 11:57:10|98831.1|98806.1|98837.8|98812.8|98843.8|98818.8|98827.7|98802.7|61
1655726240000|2022-06-20 11:57:20|98835.5|98810.5|98835.9|98810.9|98838.6|98813.6|98827.7|98802.7|56
1655726250000|2022-06-20 11:57:30|98835.1|98810.1|98838.2|98813.2|98839.7|98814.7|98825.4|98800.4|58
1655726260000|2022-06-20 11:57:40|98835.4|98810.4|98833.1|98808.1|98838|98813|98828.7|98803.7|62
1655726270000|2022-06-20 11:57:50|98832.7|98807.7|98823.6|98798.6|98834|98809|98821.5|98796.5|62
1655726280000|2022-06-20 11:58:00|98822.9|98797.9|98831.2|98806.2|98837.9|98812.9|98813.3|98788.3|67
1655726290000|2022-06-20 11:58:10|98832.6|98807.6|98832.1|98807.1|98842.9|98817.9|98829.6|98804.6|67
1655726300000|2022-06-20 11:58:20|98832.4|98807.4|98827.6|98802.6|98837.1|98812.1|98822.9|98797.9|65
1655726310000|2022-06-20 11:58:30|98828.2|98803.2|98822.4|98797.4|98851.7|98826.7|98822|98797|68
1655726320000|2022-06-20 11:58:40|98820.9|98795.9|98811.6|98786.6|98825.1|98800.1|98811.2|98786.2|61
1655726330000|2022-06-20 11:58:50|98810.3|98785.3|98787.1|98762.1|98811.4|98786.4|98786.9|98761.9|58
1655726340000|2022-06-20 11:59:00|98787.5|98762.5|98792|98767|98795.3|98770.3|98781.7|98756.7|59
1655726350000|2022-06-20 11:59:10|98792.3|98767.3|98780.8|98755.8|98798.9|98773.9|98780.8|98755.8|68
1655726360000|2022-06-20 11:59:20|98780.7|98755.7|98789.2|98764.2|98790.6|98765.6|98780.6|98755.6|63
1655726370000|2022-06-20 11:59:30|98789|98764|98799.8|98774.8|98802.7|98777.7|98783.3|98758.3|66
1655726380000|2022-06-20 11:59:40|98793.6|98768.6|98797.4|98772.4|98802.8|98777.8|98788.6|98763.6|67
1655726390000|2022-06-20 11:59:50|98797|98772|98804|98779|98821.4|98796.4|98797|98772|73
1655726400000|2022-06-20 12:00:00|98802.8|98777.8|98789.8|98764.8|98815.9|98790.9|98775.9|98750.9|73
1655726410000|2022-06-20 12:00:10|98790|98765|98810.5|98785.5|98811.7|98786.7|98789.7|98764.7|57
1655726420000|2022-06-20 12:00:20|98810.2|98785.2|98810.3|98785.3|98810.4|98785.4|98799.9|98774.9|57
1655726430000|2022-06-20 12:00:30|98810.2|98785.2|98815.4|98790.4|98828.4|98803.4|98810.2|98785.2|62
1655726440000|2022-06-20 12:00:40|98815.9|98790.9|98819.2|98794.2|98819.2|98794.2|98799.4|98774.4|65
1655726450000|2022-06-20 12:00:50|98819.4|98794.4|98815.5|98790.5|98820.7|98795.7|98815.1|98790.1|41
1655726460000|2022-06-20 12:01:00|98815.9|98790.9|98821.2|98796.2|98823.4|98798.4|98812.5|98787.5|64
1655726470000|2022-06-20 12:01:10|98820.8|98795.8|98812|98787|98820.8|98795.8|98808.4|98783.4|48
1655726480000|2022-06-20 12:01:20|98812.2|98787.2|98826|98801|98828.2|98803.2|98811.8|98786.8|64
1655726490000|2022-06-20 12:01:30|98826.4|98801.4|98821.6|98796.6|98827|98802|98820.9|98795.9|41
1655726500000|2022-06-20 12:01:40|98823|98798|98841.9|98816.9|98845.4|98820.4|98821.7|98796.7|46
1655726510000|2022-06-20 12:01:50|98841.8|98816.8|98865|98840|98865|98840|98841.6|98816.6|41
1655726520000|2022-06-20 12:02:00|98864.5|98839.5|98872.8|98847.8|98878.8|98853.8|98864.5|98839.5|63
1655726530000|2022-06-20 12:02:10|98873.5|98848.5|98872.7|98847.7|98874.1|98849.1|98860.7|98835.7|59
1655726540000|2022-06-20 12:02:20|98872.9|98847.9|98872|98847|98875.2|98850.2|98870|98845|44
1655726550000|2022-06-20 12:02:30|98872.3|98847.3|98872.5|98847.5|98874.2|98849.2|98866.2|98841.2|48
1655726560000|2022-06-20 12:02:40|98872.2|98847.2|98858.4|98833.4|98879.1|98854.1|98858.4|98833.4|56
1655726570000|2022-06-20 12:02:50|98858.7|98833.7|98855|98830|98860.8|98835.8|98855|98830|43
1655726580000|2022-06-20 12:03:00|98852.5|98827.5|98875.4|98850.4|98875.4|98850.4|98851.9|98826.9|52
1655726590000|2022-06-20 12:03:10|98876.4|98851.4|98878.4|98853.4|98880.1|98855.1|98874.7|98849.7|55
1655726600000|2022-06-20 12:03:20|98878.6|98853.6|98883.8|98858.8|98887.1|98862.1|98876.7|98851.7|55
1655726610000|2022-06-20 12:03:30|98884|98859|98871.3|98846.3|98884.7|98859.7|98870.6|98845.6|47
1655726620000|2022-06-20 12:03:40|98871.2|98846.2|98882.9|98857.9|98885.1|98860.1|98871.2|98846.2|55
1655726630000|2022-06-20 12:03:50|98882.4|98857.4|98869.5|98844.5|98882.4|98857.4|98868.8|98843.8|57
1655726640000|2022-06-20 12:04:00|98870.5|98845.5|98866.9|98841.9|98872.1|98847.1|98862.7|98837.7|58
1655726650000|2022-06-20 12:04:10|98866.8|98841.8|98864.4|98839.4|98866.8|98841.8|98862.8|98837.8|46
1655726660000|2022-06-20 12:04:20|98864.6|98839.6|98874.7|98849.7|98874.7|98849.7|98864.6|98839.6|53
1655726670000|2022-06-20 12:04:30|98874.8|98849.8|98886.5|98861.5|98887|98862|98872.6|98847.6|38
1655726680000|2022-06-20 12:04:40|98886.1|98861.1|98910.1|98885.1|98913.1|98888.1|98885.1|98860.1|67
1655726690000|2022-06-20 12:04:50|98909.7|98884.7|98897.2|98872.2|98911.3|98886.3|98892.2|98867.2|52
1655726700000|2022-06-20 12:05:00|98896.4|98871.4|98910.3|98885.3|98913.4|98888.4|98892.6|98867.6|63
1655726710000|2022-06-20 12:05:10|98910.9|98885.9|98911.7|98886.7|98917.3|98892.3|98907.4|98882.4|39
1655726720000|2022-06-20 12:05:20|98911.8|98886.8|98899.2|98874.2|98913.7|98888.7|98899.1|98874.1|65
1655726730000|2022-06-20 12:05:30|98898.9|98873.9|98896|98871|98904.2|98879.2|98894|98869|48
1655726740000|2022-06-20 12:05:40|98894.5|98869.5|98892.1|98867.1|98898.8|98873.8|98892.1|98867.1|44
1655726750000|2022-06-20 12:05:50|98892.2|98867.2|98901.3|98876.3|98904.4|98879.4|98891|98866|52
1655726760000|2022-06-20 12:06:00|98904.5|98879.5|98903.1|98878.1|98905.1|98880.1|98901.8|98876.8|23
1655726770000|2022-06-20 12:06:10|98903.3|98878.3|98911.6|98886.6|98921|98896|98902.6|98877.6|38
1655726780000|2022-06-20 12:06:20|98912.9|98887.9|98930.9|98905.9|98932.2|98907.2|98908.6|98883.6|52
1655726790000|2022-06-20 12:06:30|98929.2|98904.2|98920.1|98895.1|98930.1|98905.1|98919.9|98894.9|49
1655726800000|2022-06-20 12:06:40|98921.1|98896.1|98927.3|98902.3|98931.1|98906.1|98920|98895|33
1655726810000|2022-06-20 12:06:50|98926.9|98901.9|98937.6|98912.6|98938.4|98913.4|98926.1|98901.1|52
1655726820000|2022-06-20 12:07:00|98937.5|98912.5|98921|98896|98937.5|98912.5|98921|98896|50
1655726830000|2022-06-20 12:07:10|98921.8|98896.8|98916.7|98891.7|98923.5|98898.5|98915.2|98890.2|56
1655726840000|2022-06-20 12:07:20|98916.9|98891.9|98934.4|98909.4|98934.4|98909.4|98913.6|98888.6|68
1655726850000|2022-06-20 12:07:30|98935.5|98910.5|98932.3|98907.3|98938.7|98913.7|98932.2|98907.2|34
1655726860000|2022-06-20 12:07:40|98933.8|98908.8|98950.6|98925.6|98953.8|98928.8|98933.3|98908.3|45
1655726870000|2022-06-20 12:07:50|98948.9|98923.9|98959|98934|98959.1|98934.1|98948.4|98923.4|44
1655726880000|2022-06-20 12:08:00|98959.7|98934.7|98963.6|98938.6|98964|98939|98958.5|98933.5|45
1655726890000|2022-06-20 12:08:10|98965.1|98940.1|98957.2|98932.2|98971.1|98946.1|98955.6|98930.6|50
1655726900000|2022-06-20 12:08:20|98957.1|98932.1|98950.4|98925.4|98958.4|98933.4|98949.4|98924.4|41
1655726910000|2022-06-20 12:08:30|98950.3|98925.3|98945.1|98920.1|98951.2|98926.2|98941.3|98916.3|55
1655726920000|2022-06-20 12:08:40|98945|98920|98939.9|98914.9|98945.7|98920.7|98939.5|98914.5|33
1655726930000|2022-06-20 12:08:50|98941|98916|98939.4|98914.4|98942.2|98917.2|98936.1|98911.1|41
1655726940000|2022-06-20 12:09:00|98939.5|98914.5|98946.2|98921.2|98946.4|98921.4|98939.5|98914.5|32
1655726950000|2022-06-20 12:09:10|98946.5|98921.5|98946.9|98921.9|98954.1|98929.1|98946.2|98921.2|38
1655726960000|2022-06-20 12:09:20|98947.1|98922.1|98950.7|98925.7|98951.4|98926.4|98945.8|98920.8|51
1655726970000|2022-06-20 12:09:30|98951.3|98926.3|98948.7|98923.7|98951.4|98926.4|98946.4|98921.4|42
1655726980000|2022-06-20 12:09:40|98948.5|98923.5|98947.1|98922.1|98951.1|98926.1|98946.4|98921.4|26
1655726990000|2022-06-20 12:09:50|98946.8|98921.8|98946.4|98921.4|98948.7|98923.7|98944.8|98919.8|31
1655727000000|2022-06-20 12:10:00|98946.6|98921.6|98956.9|98931.9|98957.2|98932.2|98945.9|98920.9|37
1655727010000|2022-06-20 12:10:10|98957.1|98932.1|98958.8|98933.8|98959.5|98934.5|98952.3|98927.3|48
1655727020000|2022-06-20 12:10:20|98957.8|98932.8|98963|98938|98963.2|98938.2|98957.2|98932.2|37
1655727030000|2022-06-20 12:10:30|98962.8|98937.8|98973.1|98948.1|98977.3|98952.3|98955.6|98930.6|53
1655727040000|2022-06-20 12:10:40|98969.7|98944.7|98975|98950|98977.9|98952.9|98967.2|98942.2|55
1655727050000|2022-06-20 12:10:50|98975.2|98950.2|98975.5|98950.5|98976.6|98951.6|98971.9|98946.9|34
1655727060000|2022-06-20 12:11:00|98975.4|98950.4|98968.5|98943.5|98975.4|98950.4|98968.1|98943.1|50
1655727070000|2022-06-20 12:11:10|98965.8|98940.8|98958|98933|98966.6|98941.6|98955.9|98930.9|47
1655727080000|2022-06-20 12:11:20|98957.6|98932.6|98973|98948|98973.4|98948.4|98956.7|98931.7|57
1655727090000|2022-06-20 12:11:30|98970.7|98945.7|98954.2|98929.2|98971.3|98946.3|98953.1|98928.1|57
1655727100000|2022-06-20 12:11:40|98954|98929|98952.2|98927.2|98957|98932|98951.8|98926.8|37
1655727110000|2022-06-20 12:11:50|98951.7|98926.7|98961|98936|98961.6|98936.6|98951.7|98926.7|54
1655727120000|2022-06-20 12:12:00|98959.8|98934.8|98959.4|98934.4|98961.2|98936.2|98954.1|98929.1|39
1655727130000|2022-06-20 12:12:10|98958.1|98933.1|98959.4|98934.4|98960.7|98935.7|98957.4|98932.4|29
1655727140000|2022-06-20 12:12:20|98959.5|98934.5|98966.6|98941.6|98971.7|98946.7|98958.3|98933.3|56
1655727150000|2022-06-20 12:12:30|98966.3|98941.3|98961.9|98936.9|98972.6|98947.6|98961.9|98936.9|44
1655727160000|2022-06-20 12:12:40|98963.9|98938.9|98970.4|98945.4|98970.5|98945.5|98963.3|98938.3|36
1655727170000|2022-06-20 12:12:50|98969.3|98944.3|98961.9|98936.9|98970.6|98945.6|98960|98935|31
1655727180000|2022-06-20 12:13:00|98961.8|98936.8|98958.6|98933.6|98961.8|98936.8|98958.4|98933.4|38
1655727190000|2022-06-20 12:13:10|98958.8|98933.8|98960.4|98935.4|98961.9|98936.9|98958.8|98933.8|41
1655727200000|2022-06-20 12:13:20|98960.6|98935.6|98960.4|98935.4|98960.7|98935.7|98960.2|98935.2|14
1655727210000|2022-06-20 12:13:30|98960.3|98935.3|98964.7|98939.7|98964.7|98939.7|98958.3|98933.3|36
1655727220000|2022-06-20 12:13:40|98964.9|98939.9|98968.6|98943.6|98973.9|98948.9|98964.9|98939.9|45
1655727230000|2022-06-20 12:13:50|98968.8|98943.8|98964|98939|98968.8|98943.8|98962.3|98937.3|21
1655727240000|2022-06-20 12:14:00|98964.2|98939.2|98967.9|98942.9|98968.1|98943.1|98961.7|98936.7|26
1655727250000|2022-06-20 12:14:10|98967.1|98942.1|98987.4|98962.4|98993.8|98968.8|98962.8|98937.8|59
1655727260000|2022-06-20 12:14:20|98987.6|98962.6|98982.7|98957.7|98988.1|98963.1|98977.9|98952.9|35
1655727270000|2022-06-20 12:14:30|98982.5|98957.5|98985.2|98960.2|98988|98963|98982.4|98957.4|40
1655727280000|2022-06-20 12:14:40|98985.3|98960.3|98982.1|98957.1|98985.4|98960.4|98981.2|98956.2|33
1655727290000|2022-06-20 12:14:50|98981.6|98956.6|98980.9|98955.9|98986.4|98961.4|98979.6|98954.6|45
1655727300000|2022-06-20 12:15:00|98981.3|98956.3|98988.1|98963.1|98990.7|98965.7|98980.8|98955.8|53
1655727310000|2022-06-20 12:15:10|98987.9|98962.9|98973.1|98948.1|98987.9|98962.9|98967.9|98942.9|51
1655727320000|2022-06-20 12:15:20|98973.5|98948.5|98972.4|98947.4|98975.8|98950.8|98970.7|98945.7|31
1655727330000|2022-06-20 12:15:30|98972.1|98947.1|98972.1|98947.1|98979.7|98954.7|98969.6|98944.6|39
1655727340000|2022-06-20 12:15:40|98972.4|98947.4|98976.4|98951.4|98979.3|98954.3|98971.1|98946.1|35
1655727350000|2022-06-20 12:15:50|98977.8|98952.8|98976.2|98951.2|98977.8|98952.8|98974.6|98949.6|31
1655727360000|2022-06-20 12:16:00|98975.8|98950.8|98975.8|98950.8|98986|98961|98975.1|98950.1|47
1655727370000|2022-06-20 12:16:10|98975.7|98950.7|98975.8|98950.8|98978.4|98953.4|98971.6|98946.6|59
1655727380000|2022-06-20 12:16:20|98975.7|98950.7|98994.4|98969.4|98998.6|98973.6|98973.5|98948.5|58
1655727390000|2022-06-20 12:16:30|98993.6|98968.6|98994.9|98969.9|98998.8|98973.8|98989.9|98964.9|56
1655727400000|2022-06-20 12:16:40|98995.1|98970.1|99006|98981|99008.1|98983.1|98994.9|98969.9|46
1655727410000|2022-06-20 12:16:50|99005.9|98980.9|99006.5|98981.5|99012.9|98987.9|99004.6|98979.6|37
1655727420000|2022-06-20 12:17:00|99006.3|98981.3|99004.1|98979.1|99006.6|98981.6|99003.5|98978.5|28
1655727430000|2022-06-20 12:17:10|99004.3|98979.3|98998.2|98973.2|99004.3|98979.3|98996.1|98971.1|52
1655727440000|2022-06-20 12:17:20|98998.1|98973.1|98994.7|98969.7|98998.7|98973.7|98991.7|98966.7|31
1655727450000|2022-06-20 12:17:30|98995|98970|98997|98972|98998.1|98973.1|98994.3|98969.3|30
1655727460000|2022-06-20 12:17:40|98997.4|98972.4|99001.9|98976.9|99007|98982|98996.9|98971.9|48
1655727470000|2022-06-20 12:17:50|99001.7|98976.7|99002.2|98977.2|99008.1|98983.1|98999.1|98974.1|51
1655727480000|2022-06-20 12:18:00|99003.5|98978.5|99003.8|98978.8|99004.4|98979.4|98997|98972|51
1655727490000|2022-06-20 12:18:10|99004|98979|99004.6|98979.6|99004.6|98979.6|99001.9|98976.9|39
1655727500000|2022-06-20 12:18:20|99004.1|98979.1|99001.1|98976.1|99004.9|98979.9|99000.4|98975.4|24
1655727510000|2022-06-20 12:18:30|99002.5|98977.5|99003.1|98978.1|99005.7|98980.7|98999.2|98974.2|39
1655727520000|2022-06-20 12:18:40|99003|98978|99000.5|98975.5|99003.6|98978.6|98999.1|98974.1|32
1655727530000|2022-06-20 12:18:50|99001.2|98976.2|99005.4|98980.4|99005.4|98980.4|98998.5|98973.5|46
1655727540000|2022-06-20 12:19:00|99005|98980|98999.8|98974.8|99008.2|98983.2|98997.1|98972.1|52
1655727550000|2022-06-20 12:19:10|98999.7|98974.7|99000.2|98975.2|99005.4|98980.4|98996.7|98971.7|50
1655727560000|2022-06-20 12:19:20|98994.7|98969.7|98995.3|98970.3|98996.8|98971.8|98989|98964|45
1655727570000|2022-06-20 12:19:30|98995.9|98970.9|98997|98972|98997.5|98972.5|98995.4|98970.4|26
1655727580000|2022-06-20 12:19:40|98996.8|98971.8|99003.4|98978.4|99005.2|98980.2|98996.6|98971.6|37
1655727590000|2022-06-20 12:19:50|99003.5|98978.5|98999.1|98974.1|99006.4|98981.4|98998.4|98973.4|44
1655727600000|2022-06-20 12:20:00|98998.8|98973.8|98998.1|98973.1|98998.8|98973.8|98996.1|98971.1|29
1655727610000|2022-06-20 12:20:10|98997.5|98972.5|98985.9|98960.9|98998.7|98973.7|98984.9|98959.9|39
1655727620000|2022-06-20 12:20:20|98986.4|98961.4|98986|98961|98987.9|98962.9|98984.8|98959.8|40
1655727630000|2022-06-20 12:20:30|98986.1|98961.1|98990.7|98965.7|98991.4|98966.4|98985.8|98960.8|39
1655727640000|2022-06-20 12:20:40|98989.9|98964.9|98984.4|98959.4|98990.7|98965.7|98980.6|98955.6|35
1655727650000|2022-06-20 12:20:50|98986.3|98961.3|98987|98962|98992|98967|98983.2|98958.2|36
1655727660000|2022-06-20 12:21:00|98983.3|98958.3|98982.7|98957.7|98987|98962|98980.3|98955.3|45
1655727670000|2022-06-20 12:21:10|98982.8|98957.8|98984.1|98959.1|98984.9|98959.9|98982.3|98957.3|23
1655727680000|2022-06-20 12:21:20|98984.4|98959.4|98983.3|98958.3|98985.1|98960.1|98982.6|98957.6|17
1655727690000|2022-06-20 12:21:30|98982.9|98957.9|98986|98961|98988.1|98963.1|98981.7|98956.7|24
1655727700000|2022-06-20 12:21:40|98985.4|98960.4|98990.7|98965.7|98995.1|98970.1|98982.4|98957.4|36
1655727710000|2022-06-20 12:21:50|98990.6|98965.6|98996.4|98971.4|98998.1|98973.1|98990.6|98965.6|45
1655727720000|2022-06-20 12:22:00|98996.5|98971.5|98987.9|98962.9|98997.2|98972.2|98984.6|98959.6|35
1655727730000|2022-06-20 12:22:10|98987.4|98962.4|98989.2|98964.2|98991.2|98966.2|98984|98959|34
1655727740000|2022-06-20 12:22:20|98990.6|98965.6|98994.6|98969.6|98997.8|98972.8|98986.2|98961.2|48
1655727750000|2022-06-20 12:22:30|98994.9|98969.9|98989.1|98964.1|98998.3|98973.3|98989|98964|37
1655727760000|2022-06-20 12:22:40|98988.7|98963.7|98990.1|98965.1|98994.8|98969.8|98986.6|98961.6|50
1655727770000|2022-06-20 12:22:50|98989.9|98964.9|98972.5|98947.5|98990.3|98965.3|98966.1|98941.1|56
1655727780000|2022-06-20 12:23:00|98973.4|98948.4|98974.8|98949.8|98981|98956|98967.9|98942.9|60
1655727790000|2022-06-20 12:23:10|98973.2|98948.2|98976.2|98951.2|98978.5|98953.5|98969.8|98944.8|48
1655727800000|2022-06-20 12:23:20|98971.7|98946.7|98973.9|98948.9|98975.2|98950.2|98969.1|98944.1|32
1655727810000|2022-06-20 12:23:30|98974.2|98949.2|98961.6|98936.6|98974.2|98949.2|98957.8|98932.8|56
1655727820000|2022-06-20 12:23:40|98961.7|98936.7|98964.5|98939.5|98968.3|98943.3|98960.1|98935.1|45
1655727830000|2022-06-20 12:23:50|98968.6|98943.6|98965.4|98940.4|98976.4|98951.4|98964.1|98939.1|48
1655727840000|2022-06-20 12:24:00|98966.7|98941.7|98963.2|98938.2|98968.9|98943.9|98963.2|98938.2|38
1655727850000|2022-06-20 12:24:10|98962.2|98937.2|98967.7|98942.7|98970.8|98945.8|98955|98930|73
1655727860000|2022-06-20 12:24:20|98971|98946|98975.4|98950.4|98979.7|98954.7|98966.7|98941.7|56
1655727870000|2022-06-20 12:24:30|98975.6|98950.6|98982.1|98957.1|98985|98960|98971.2|98946.2|52
1655727880000|2022-06-20 12:24:40|98984.9|98959.9|98974.4|98949.4|98986.6|98961.6|98970|98945|31
1655727890000|2022-06-20 12:24:50|98972.2|98947.2|98973.1|98948.1|98977.1|98952.1|98972.2|98947.2|48
1655727900000|2022-06-20 12:25:00|98976.1|98951.1|98963.6|98938.6|98984.5|98959.5|98963.6|98938.6|51
1655727910000|2022-06-20 12:25:10|98963.9|98938.9|98982.4|98957.4|98984.3|98959.3|98963.9|98938.9|49
1655727920000|2022-06-20 12:25:20|98978.6|98953.6|99003.7|98978.7|99003.7|98978.7|98978.6|98953.6|55
1655727930000|2022-06-20 12:25:30|99003.1|98978.1|98997.4|98972.4|99004.8|98979.8|98990|98965|60
1655727940000|2022-06-20 12:25:40|98997.9|98972.9|99012.1|98987.1|99012.1|98987.1|98996.4|98971.4|53
1655727950000|2022-06-20 12:25:50|99011.2|98986.2|98997.6|98972.6|99012.1|98987.1|98993.7|98968.7|55
1655727960000|2022-06-20 12:26:00|98995.6|98970.6|98981.8|98956.8|99002|98977|98976.2|98951.2|59
1655727970000|2022-06-20 12:26:10|98980.4|98955.4|98985.4|98960.4|98985.4|98960.4|98974.5|98949.5|61
1655727980000|2022-06-20 12:26:20|98984.2|98959.2|98984.1|98959.1|98987.3|98962.3|98982.2|98957.2|56
1655727990000|2022-06-20 12:26:30|98984.2|98959.2|98980.4|98955.4|98984.6|98959.6|98969.1|98944.1|51
1655728000000|2022-06-20 12:26:40|98975.4|98950.4|98981.6|98956.6|98983.4|98958.4|98970.2|98945.2|57
1655728010000|2022-06-20 12:26:50|98980.8|98955.8|98982.5|98957.5|98982.5|98957.5|98974.1|98949.1|41
1655728020000|2022-06-20 12:27:00|98980.4|98955.4|98969.6|98944.6|98980.4|98955.4|98966.7|98941.7|57
1655728030000|2022-06-20 12:27:10|98969.3|98944.3|98967.8|98942.8|98973.7|98948.7|98967.8|98942.8|42
1655728040000|2022-06-20 12:27:20|98968.7|98943.7|98978.9|98953.9|98978.9|98953.9|98963.8|98938.8|56
1655728050000|2022-06-20 12:27:30|98978.5|98953.5|98977.8|98952.8|98978.5|98953.5|98964.7|98939.7|57
1655728060000|2022-06-20 12:27:40|98980.7|98955.7|98971.9|98946.9|98981.3|98956.3|98970.7|98945.7|57
1655728070000|2022-06-20 12:27:50|98969.1|98944.1|98965.5|98940.5|98974.2|98949.2|98964.8|98939.8|38
1655728080000|2022-06-20 12:28:00|98964.8|98939.8|98953.8|98928.8|98969.2|98944.2|98949.8|98924.8|57
1655728090000|2022-06-20 12:28:10|98953.1|98928.1|98938.6|98913.6|98953.1|98928.1|98934.8|98909.8|56
1655728100000|2022-06-20 12:28:20|98938|98913|98928.9|98903.9|98940.7|98915.7|98924.2|98899.2|52
1655728110000|2022-06-20 12:28:30|98929.3|98904.3|98928.8|98903.8|98930.8|98905.8|98923.7|98898.7|41
1655728120000|2022-06-20 12:28:40|98926.3|98901.3|98912.1|98887.1|98926.9|98901.9|98908.5|98883.5|43
1655728130000|2022-06-20 12:28:50|98912.2|98887.2|98914|98889|98914.7|98889.7|98909.7|98884.7|35
1655728140000|2022-06-20 12:29:00|98912.7|98887.7|98912.4|98887.4|98920.9|98895.9|98910.3|98885.3|51
1655728150000|2022-06-20 12:29:10|98913.1|98888.1|98899.3|98874.3|98920.5|98895.5|98897|98872|57
1655728160000|2022-06-20 12:29:20|98899.1|98874.1|98899.4|98874.4|98902.4|98877.4|98893.1|98868.1|59
1655728170000|2022-06-20 12:29:30|98900.1|98875.1|98900.9|98875.9|98903.9|98878.9|98896.8|98871.8|44
1655728180000|2022-06-20 12:29:40|98900.6|98875.6|98899|98874|98902.8|98877.8|98898.1|98873.1|40
1655728190000|2022-06-20 12:29:50|98901|98876|98902.6|98877.6|98903.1|98878.1|98901|98876|25
1655728200000|2022-06-20 12:30:00|98902.4|98877.4|98895.3|98870.3|98905.5|98880.5|98893.1|98868.1|63
1655728210000|2022-06-20 12:30:10|98895.1|98870.1|98887.7|98862.7|98895.4|98870.4|98885.2|98860.2|53
1655728220000|2022-06-20 12:30:20|98888|98863|98877.2|98852.2|98888.1|98863.1|98875.7|98850.7|36
1655728230000|2022-06-20 12:30:30|98877.3|98852.3|98883.8|98858.8|98884.4|98859.4|98876.4|98851.4|40
1655728240000|2022-06-20 12:30:40|98884.2|98859.2|98883.7|98858.7|98889.4|98864.4|98878.6|98853.6|63
1655728250000|2022-06-20 12:30:50|98884.6|98859.6|98885.8|98860.8|98889.1|98864.1|98882.9|98857.9|57
1655728260000|2022-06-20 12:31:00|98885|98860|98895.1|98870.1|98897.5|98872.5|98885|98860|58
1655728270000|2022-06-20 12:31:10|98893.3|98868.3|98910.4|98885.4|98916.3|98891.3|98893.3|98868.3|49
1655728280000|2022-06-20 12:31:20|98910.8|98885.8|98906.3|98881.3|98912.8|98887.8|98904.4|98879.4|50
1655728290000|2022-06-20 12:31:30|98906.2|98881.2|98911.3|98886.3|98912.3|98887.3|98902.7|98877.7|42
1655728300000|2022-06-20 12:31:40|98911.6|98886.6|98922.3|98897.3|98923.5|98898.5|98909.2|98884.2|66
1655728310000|2022-06-20 12:31:50|98921.9|98896.9|98914.3|98889.3|98922.4|98897.4|98910.7|98885.7|49
1655728320000|2022-06-20 12:32:00|98914.2|98889.2|98915.2|98890.2|98915.4|98890.4|98913.3|98888.3|33
1655728330000|2022-06-20 12:32:10|98915.3|98890.3|98914.2|98889.2|98915.7|98890.7|98911.3|98886.3|48
1655728340000|2022-06-20 12:32:20|98914.3|98889.3|98926.2|98901.2|98928.5|98903.5|98911.7|98886.7|48
1655728350000|2022-06-20 12:32:30|98924.2|98899.2|98922.6|98897.6|98925|98900|98921|98896|49
1655728360000|2022-06-20 12:32:40|98922.2|98897.2|98917.1|98892.1|98922.8|98897.8|98909.1|98884.1|48
1655728370000|2022-06-20 12:32:50|98916.5|98891.5|98915.7|98890.7|98922.9|98897.9|98913.2|98888.2|51
1655728380000|2022-06-20 12:33:00|98915.6|98890.6|98885.2|98860.2|98915.6|98890.6|98885.2|98860.2|56
1655728390000|2022-06-20 12:33:10|98883.9|98858.9|98875.5|98850.5|98885.6|98860.6|98871.8|98846.8|55
1655728400000|2022-06-20 12:33:20|98874.9|98849.9|98877.9|98852.9|98878.6|98853.6|98873.6|98848.6|40
1655728410000|2022-06-20 12:33:30|98876.3|98851.3|98876.7|98851.7|98880.2|98855.2|98876.3|98851.3|37
1655728420000|2022-06-20 12:33:40|98876.9|98851.9|98872|98847|98876.9|98851.9|98870.3|98845.3|32
1655728430000|2022-06-20 12:33:50|98871.9|98846.9|98879.8|98854.8|98896.2|98859.3|98870.3|98845.3|46
1655728440000|2022-06-20 12:34:00|98879.9|98854.9|98863.8|98838.8|98881.3|98856.3|98861.3|98836.3|49
1655728450000|2022-06-20 12:34:10|98864.7|98839.7|98890|98865|98908.1|98869|98864.7|98839.7|56
1655728460000|2022-06-20 12:34:20|98891.9|98866.9|98894.2|98869.2|98897.9|98872.9|98889.4|98864.4|48
1655728470000|2022-06-20 12:34:30|98894.4|98869.4|98888.4|98863.4|98895|98870|98885.8|98860.8|47
1655728480000|2022-06-20 12:34:40|98888.2|98863.2|98884.6|98859.6|98893.1|98868.1|98883.8|98858.8|53
1655728490000|2022-06-20 12:34:50|98884.1|98859.1|98887.5|98862.5|98887.5|98862.5|98883.9|98858.9|33
1655728500000|2022-06-20 12:35:00|98886.9|98861.9|98876.5|98851.5|98888.5|98863.5|98875.5|98850.5|42
1655728510000|2022-06-20 12:35:10|98876.8|98851.8|98880.4|98855.4|98883.9|98858.9|98876.5|98851.5|60
1655728520000|2022-06-20 12:35:20|98881.3|98856.3|98881.2|98856.2|98887.7|98862.7|98880|98855|61
1655728530000|2022-06-20 12:35:30|98880.9|98855.9|98884.5|98859.5|98887.8|98862.8|98879.1|98854.1|49
1655728540000|2022-06-20 12:35:40|98884.3|98859.3|98890.5|98865.5|98891.9|98866.9|98884.2|98859.2|59
1655728550000|2022-06-20 12:35:50|98890.4|98865.4|98892.1|98867.1|98892.1|98867.1|98890|98865|14
1655728560000|2022-06-20 12:36:00|98892|98867|98883.5|98858.5|98895.2|98870.2|98882.2|98857.2|41
1655728570000|2022-06-20 12:36:10|98883.9|98858.9|98879.9|98854.9|98884|98859|98879.9|98854.9|21
1655728580000|2022-06-20 12:36:20|98880.1|98855.1|98884.2|98859.2|98885.9|98860.9|98872.1|98847.1|50
1655728590000|2022-06-20 12:36:30|98884.7|98859.7|98908.5|98883.5|98908.9|98883.9|98884.7|98859.7|56
1655728600000|2022-06-20 12:36:40|98908.3|98883.3|98915|98890|98919.9|98894.9|98907.8|98882.8|52
1655728610000|2022-06-20 12:36:50|98914.9|98889.9|98912.3|98887.3|98914.9|98889.9|98910.9|98885.9|43
1655728620000|2022-06-20 12:37:00|98913.3|98888.3|98918.1|98893.1|98918.1|98893.1|98911.3|98886.3|40
1655728630000|2022-06-20 12:37:10|98917.8|98892.8|98928.9|98903.9|98928.9|98903.9|98917|98892|46
1655728640000|2022-06-20 12:37:20|98930.7|98905.7|98934.7|98909.7|98939.7|98914.7|98927.9|98902.9|39
1655728650000|2022-06-20 12:37:30|98934.5|98909.5|98922.8|98897.8|98934.6|98909.6|98919.6|98894.6|47
1655728660000|2022-06-20 12:37:40|98922.4|98897.4|98917.4|98892.4|98922.7|98897.7|98915.3|98890.3|42
1655728670000|2022-06-20 12:37:50|98917.6|98892.6|98912.9|98887.9|98917.6|98892.6|98910|98885|49
1655728680000|2022-06-20 12:38:00|98913|98888|98910.2|98885.2|98914.5|98889.5|98910.2|98885.2|36
1655728690000|2022-06-20 12:38:10|98912.7|98887.7|98909.8|98884.8|98913.1|98888.1|98906.9|98881.9|34
1655728700000|2022-06-20 12:38:20|98910.4|98885.4|98915.3|98890.3|98916.1|98891.1|98909.5|98884.5|38
1655728710000|2022-06-20 12:38:30|98915|98890|98923.6|98898.6|98924.4|98899.4|98912.9|98887.9|47
1655728720000|2022-06-20 12:38:40|98921.4|98896.4|98922.9|98897.9|98927.2|98902.2|98921.1|98896.1|31
1655728730000|2022-06-20 12:38:50|98923.2|98898.2|98915|98890|98923.9|98898.9|98915|98890|30
1655728740000|2022-06-20 12:39:00|98915.8|98890.8|98917|98892|98920.1|98895.1|98913.5|98888.5|55
1655728750000|2022-06-20 12:39:10|98917.4|98892.4|98907.9|98882.9|98917.8|98892.8|98906.1|98881.1|43
1655728760000|2022-06-20 12:39:20|98908.4|98883.4|98907.5|98882.5|98910|98885|98904.4|98879.4|31
1655728770000|2022-06-20 12:39:30|98907.7|98882.7|98904.9|98879.9|98907.7|98882.7|98900.3|98875.3|38
1655728780000|2022-06-20 12:39:40|98904.3|98879.3|98933.6|98908.6|98933.6|98908.6|98903.8|98878.8|51
1655728790000|2022-06-20 12:39:50|98936.8|98911.8|98940.9|98915.9|98942.2|98917.2|98933.7|98908.7|51
1655728800000|2022-06-20 12:40:00|98940.4|98915.4|98938.9|98913.9|98940.4|98915.4|98928.2|98903.2|51
1655728810000|2022-06-20 12:40:10|98939.1|98914.1|98949.2|98924.2|98950.1|98925.1|98937.1|98912.1|37
1655728820000|2022-06-20 12:40:20|98949.4|98924.4|98937.4|98912.4|98949.6|98924.6|98933.9|98908.9|32
1655728830000|2022-06-20 12:40:30|98938.1|98913.1|98954.3|98929.3|98956.7|98931.7|98937.2|98912.2|55
1655728840000|2022-06-20 12:40:40|98954|98929|98950.6|98925.6|98954.5|98929.5|98948.5|98923.5|41
1655728850000|2022-06-20 12:40:50|98950.2|98925.2|98955.3|98930.3|98958|98933|98949|98924|33
1655728860000|2022-06-20 12:41:00|98955.2|98930.2|98949.7|98924.7|98955.9|98930.9|98946.2|98921.2|50
1655728870000|2022-06-20 12:41:10|98950.7|98925.7|98958.4|98933.4|98958.4|98933.4|98939|98914|66
1655728880000|2022-06-20 12:41:20|98958.3|98933.3|98962|98937|98962.3|98937.3|98958.3|98933.3|47
1655728890000|2022-06-20 12:41:30|98962.2|98937.2|98959.5|98934.5|98963.3|98938.3|98958.7|98933.7|47
1655728900000|2022-06-20 12:41:40|98959.7|98934.7|98967.1|98942.1|98967.1|98942.1|98957.4|98932.4|39
1655728910000|2022-06-20 12:41:50|98967|98942|98960.9|98935.9|98967|98942|98957.4|98932.4|50
1655728920000|2022-06-20 12:42:00|98960.4|98935.4|98963.3|98938.3|98973|98948|98959.3|98934.3|58
1655728930000|2022-06-20 12:42:10|98964.1|98939.1|98969.8|98944.8|98970.8|98945.8|98961.5|98936.5|51
1655728940000|2022-06-20 12:42:20|98969.7|98944.7|98968.6|98943.6|98971.9|98946.9|98963|98938|26
1655728950000|2022-06-20 12:42:30|98966.3|98941.3|98968.9|98943.9|98970.2|98945.2|98966.3|98941.3|53
1655728960000|2022-06-20 12:42:40|98968.6|98943.6|98979.3|98954.3|98979.8|98954.8|98967.9|98942.9|62
1655728970000|2022-06-20 12:42:50|98978.3|98953.3|98971.2|98946.2|98979|98954|98970.6|98945.6|43
1655728980000|2022-06-20 12:43:00|98972.3|98947.3|98965.9|98940.9|98972.3|98947.3|98965.3|98940.3|47
1655728990000|2022-06-20 12:43:10|98966.1|98941.1|98971.4|98946.4|98973.2|98948.2|98965.9|98940.9|40
1655729000000|2022-06-20 12:43:20|98970.9|98945.9|98971.9|98946.9|98972.3|98947.3|98968.8|98943.8|41
1655729010000|2022-06-20 12:43:30|98972.1|98947.1|98975.3|98950.3|98979.1|98954.1|98970.6|98945.6|51
1655729020000|2022-06-20 12:43:40|98972.9|98947.9|98972.6|98947.6|98975.4|98950.4|98971.1|98946.1|39
1655729030000|2022-06-20 12:43:50|98972.7|98947.7|98966.6|98941.6|98973.1|98948.1|98965.9|98940.9|40
1655729040000|2022-06-20 12:44:00|98968.2|98943.2|98976.9|98951.9|98976.9|98951.9|98964.4|98939.4|19
1655729050000|2022-06-20 12:44:10|98975.9|98950.9|98974.4|98949.4|98979.5|98954.5|98972.1|98947.1|39
1655729060000|2022-06-20 12:44:20|98974.8|98949.8|98979|98954|98979.8|98954.8|98972.7|98947.7|54
1655729070000|2022-06-20 12:44:30|98981.2|98956.2|98993.9|98968.9|98998.5|98973.5|98978.6|98953.6|46
1655729080000|2022-06-20 12:44:40|98995.4|98970.4|98999.2|98974.2|98999.6|98974.6|98993.1|98968.1|59
1655729090000|2022-06-20 12:44:50|98999.6|98974.6|99020.3|98995.3|99027.6|99002.6|98998.1|98973.1|56
1655729100000|2022-06-20 12:45:00|99020.7|98995.7|99003.2|98978.2|99023.1|98998.1|98998.8|98973.8|61
1655729110000|2022-06-20 12:45:10|99002.9|98977.9|98995.5|98970.5|99003.6|98978.6|98971.3|98946.3|68
1655729120000|2022-06-20 12:45:20|98995.9|98970.9|98977.6|98952.6|98996.7|98971.7|98974.6|98949.6|61
1655729130000|2022-06-20 12:45:30|98977.1|98952.1|98990.3|98965.3|98995.3|98970.3|98976|98951|68
1655729140000|2022-06-20 12:45:40|98990.6|98965.6|98997.5|98972.5|98997.5|98972.5|98982.7|98957.7|61
1655729150000|2022-06-20 12:45:50|98992.9|98967.9|98998.3|98973.3|98998.3|98973.3|98992.9|98967.9|57
1655729160000|2022-06-20 12:46:00|98998.8|98973.8|98986.2|98961.2|99000.4|98975.4|98986.2|98961.2|26
1655729170000|2022-06-20 12:46:10|98987|98962|98995.8|98970.8|98995.8|98970.8|98986.1|98961.1|61
1655729180000|2022-06-20 12:46:20|98995.3|98970.3|98992.8|98967.8|98996.8|98971.8|98989.6|98964.6|39
1655729190000|2022-06-20 12:46:30|98992.6|98967.6|98990.3|98965.3|98993.3|98968.3|98988.2|98963.2|55
1655729200000|2022-06-20 12:46:40|98990.8|98965.8|98999.3|98974.3|99001|98976|98990|98965|54
1655729210000|2022-06-20 12:46:50|98999.4|98974.4|98994|98969|98999.4|98974.4|98994|98969|24
1655729220000|2022-06-20 12:47:00|98995.1|98970.1|98993.7|98968.7|99000.7|98975.7|98991.8|98966.8|55
1655729230000|2022-06-20 12:47:10|98993|98968|98998.7|98973.7|98998.7|98973.7|98990.9|98965.9|44
1655729240000|2022-06-20 12:47:20|98995|98970|98997.4|98972.4|98998.2|98973.2|98990.8|98965.8|55
1655729250000|2022-06-20 12:47:30|98997|98972|98994.7|98969.7|98997|98972|98987.7|98962.7|63
1655729260000|2022-06-20 12:47:40|98994.5|98969.5|98999.9|98974.9|99000.5|98975.5|98991.4|98966.4|56
1655729270000|2022-06-20 12:47:50|99000|98975|99006.5|98981.5|99007.4|98982.4|98993.6|98968.6|62
1655729280000|2022-06-20 12:48:00|99005.7|98980.7|99002.3|98977.3|99008.7|98983.7|98999.7|98974.7|68
1655729290000|2022-06-20 12:48:10|99002.6|98977.6|99008.3|98983.3|99011.4|98986.4|99002.6|98977.6|58
1655729300000|2022-06-20 12:48:20|99008|98983|99002.5|98977.5|99009.7|98984.7|98998.3|98973.3|48
1655729310000|2022-06-20 12:48:30|99002.4|98977.4|98995.3|98970.3|99002.4|98977.4|98988.4|98963.4|68
1655729320000|2022-06-20 12:48:40|98995.8|98970.8|98993.8|98968.8|98997.8|98972.8|98991|98966|44
1655729330000|2022-06-20 12:48:50|98993.5|98968.5|98996.8|98971.8|99003.8|98978.8|98993.4|98968.4|51
1655729340000|2022-06-20 12:49:00|98997|98972|99001.4|98976.4|99001.4|98976.4|98993.2|98968.2|37
1655729350000|2022-06-20 12:49:10|99001.9|98976.9|99001.4|98976.4|99002.7|98977.7|98996.1|98971.1|48
1655729360000|2022-06-20 12:49:20|99000.6|98975.6|99002.8|98977.8|99008.7|98983.7|98996.5|98971.5|60
1655729370000|2022-06-20 12:49:30|99002.6|98977.6|98998.8|98973.8|99004.2|98979.2|98993|98968|46
1655729380000|2022-06-20 12:49:40|98998.7|98973.7|98993.2|98968.2|99001.1|98976.1|98991.5|98966.5|51
1655729390000|2022-06-20 12:49:50|98993.3|98968.3|98996.9|98971.9|98997.4|98972.4|98993.1|98968.1|41
1655729400000|2022-06-20 12:50:00|98997|98972|98993.2|98968.2|98997.8|98972.8|98991.8|98966.8|29
1655729410000|2022-06-20 12:50:10|98992.7|98967.7|98995.7|98970.7|98996.5|98971.5|98988.6|98963.6|48
1655729420000|2022-06-20 12:50:20|98995.1|98970.1|98997.9|98972.9|99000.4|98975.4|98992.3|98967.3|43
1655729430000|2022-06-20 12:50:30|98998|98973|98986.9|98961.9|99002|98977|98985|98960|46
1655729440000|2022-06-20 12:50:40|98987.6|98962.6|98996.8|98971.8|98998.1|98973.1|98987.2|98962.2|42
1655729450000|2022-06-20 12:50:50|98996.9|98971.9|98997.1|98972.1|99001.6|98976.6|98994.3|98969.3|43
1655729460000|2022-06-20 12:51:00|98997.3|98972.3|99000|98975|99005|98980|98994.6|98969.6|48
1655729470000|2022-06-20 12:51:10|99000.2|98975.2|99002.1|98977.1|99002.6|98977.6|98997.6|98972.6|45
1655729480000|2022-06-20 12:51:20|99001.8|98976.8|99003.4|98978.4|99011.8|98986.8|99001.8|98976.8|61
1655729490000|2022-06-20 12:51:30|99003.6|98978.6|99000.4|98975.4|99003.6|98978.6|98998|98973|51
1655729500000|2022-06-20 12:51:40|99000.7|98975.7|99008.7|98983.7|99009|98984|98998.7|98973.7|53
1655729510000|2022-06-20 12:51:50|99008.9|98983.9|99014.8|98989.8|99020|98995|99008.9|98983.9|46
1655729520000|2022-06-20 12:52:00|99015|98990|99023.2|98998.2|99029|99004|99012.1|98987.1|51
1655729530000|2022-06-20 12:52:10|99023.4|98998.4|99021.8|98996.8|99024.4|98999.4|99017.2|98992.2|48
1655729540000|2022-06-20 12:52:20|99021.3|98996.3|99021.8|98996.8|99023.5|98998.5|99013.9|98988.9|52
1655729550000|2022-06-20 12:52:30|99021.7|98996.7|99022.2|98997.2|99023.2|98998.2|99020.4|98995.4|34
1655729560000|2022-06-20 12:52:40|99022.6|98997.6|99020.5|98995.5|99024.2|98999.2|99020.1|98995.1|43
1655729570000|2022-06-20 12:52:50|99022.1|98997.1|99030|99005|99031|99006|99022|98997|44
1655729580000|2022-06-20 12:53:00|99030.1|99005.1|99035.4|99010.4|99041.1|99016.1|99029.6|99004.6|51
1655729590000|2022-06-20 12:53:10|99035|99010|99033.7|99008.7|99040.6|99015.6|99032.1|99007.1|48
1655729600000|2022-06-20 12:53:20|99035.2|99010.2|99041.1|99016.1|99045.8|99020.8|99035.2|99010.2|53
1655729610000|2022-06-20 12:53:30|99040.8|99015.8|99051.3|99026.3|99051.4|99026.4|99038.9|99013.9|43
1655729620000|2022-06-20 12:53:40|99051.4|99026.4|99052.4|99027.4|99053.6|99028.6|99051.4|99026.4|37
1655729630000|2022-06-20 12:53:50|99052.6|99027.6|99071.9|99046.9|99071.9|99046.9|99049.3|99024.3|43
1655729640000|2022-06-20 12:54:00|99072.4|99047.4|99065.1|99040.1|99073.4|99048.4|99065.1|99040.1|42
1655729650000|2022-06-20 12:54:10|99059.7|99034.7|99044.4|99019.4|99059.7|99034.7|99044|99019|60
1655729660000|2022-06-20 12:54:20|99044.2|99019.2|99045|99020|99045.5|99020.5|99043.2|99018.2|31
1655729670000|2022-06-20 12:54:30|99045.2|99020.2|99049.2|99024.2|99051.5|99026.5|99045.2|99020.2|33
1655729680000|2022-06-20 12:54:40|99049.3|99024.3|99046.2|99021.2|99049.7|99024.7|99043.9|99018.9|33
1655729690000|2022-06-20 12:54:50|99045.8|99020.8|99047.7|99022.7|99050.9|99025.9|99042.6|99017.6|35
1655729700000|2022-06-20 12:55:00|99046.9|99021.9|99037.4|99012.4|99049.1|99024.1|99036.5|99011.5|40
1655729710000|2022-06-20 12:55:10|99037.3|99012.3|99032.4|99007.4|99038.6|99013.6|99030.4|99005.4|27
1655729720000|2022-06-20 12:55:20|99032.5|99007.5|99028.1|99003.1|99032.5|99007.5|99026.9|99001.9|38
1655729730000|2022-06-20 12:55:30|99028.4|99003.4|99007.7|98982.7|99028.5|99003.5|99006.4|98981.4|40
1655729740000|2022-06-20 12:55:40|99007.8|98982.8|99004.7|98979.7|99007.8|98982.8|99003.8|98978.8|33
1655729750000|2022-06-20 12:55:50|99004.8|98979.8|99002.7|98977.7|99006.1|98981.1|99002.7|98977.7|30
1655729760000|2022-06-20 12:56:00|99002.9|98977.9|99004.4|98979.4|99006|98981|99002.8|98977.8|27
1655729770000|2022-06-20 12:56:10|99004.3|98979.3|99013.1|98988.1|99014.2|98989.2|99004.1|98979.1|32
1655729780000|2022-06-20 12:56:20|99013.6|98988.6|99009.3|98984.3|99013.6|98988.6|99007.7|98982.7|37
1655729790000|2022-06-20 12:56:30|99008.7|98983.7|99014.4|98989.4|99014.9|98989.9|99004.7|98979.7|33
1655729800000|2022-06-20 12:56:40|99014.5|98989.5|99017|98992|99020.7|98995.7|99013.8|98988.8|23
1655729810000|2022-06-20 12:56:50|99016.6|98991.6|99019.4|98994.4|99024.1|98999.1|99008.6|98983.6|61
1655729820000|2022-06-20 12:57:00|99018.7|98993.7|99025|99000|99025.2|99000.2|99017.5|98992.5|55
1655729830000|2022-06-20 12:57:10|99025.7|99000.7|99033.9|99008.9|99035.2|99010.2|99017.1|98992.1|62
1655729840000|2022-06-20 12:57:20|99033.3|99008.3|99027|99002|99033.3|99008.3|99025.5|99000.5|44
1655729850000|2022-06-20 12:57:30|99028.9|99003.9|99031.4|99006.4|99033.9|99008.9|99028.9|99003.9|38
1655729860000|2022-06-20 12:57:40|99031.9|99006.9|99037.4|99012.4|99038.8|99013.8|99030.8|99005.8|33
1655729870000|2022-06-20 12:57:50|99036.8|99011.8|99022.2|98997.2|99036.8|99011.8|99015.6|98990.6|39
1655729880000|2022-06-20 12:58:00|99021.5|98996.5|99038.3|99013.3|99039.6|99014.6|99020.2|98995.2|57
1655729890000|2022-06-20 12:58:10|99037|99012|99035.7|99010.7|99041.6|99016.6|99030.4|99005.4|47
1655729900000|2022-06-20 12:58:20|99035.9|99010.9|99031.9|99006.9|99036|99011|99023.5|98998.5|51
1655729910000|2022-06-20 12:58:30|99031|99006|99045.6|99020.6|99045.6|99020.6|99029.4|99004.4|62
1655729920000|2022-06-20 12:58:40|99046.5|99021.5|99048.5|99023.5|99050|99025|99044.1|99019.1|39
1655729930000|2022-06-20 12:58:50|99049|99024|99056.9|99031.9|99060.9|99035.9|99049|99024|53
1655729940000|2022-06-20 12:59:00|99057|99032|99052.2|99027.2|99059.2|99034.2|99051.7|99026.7|50
1655729950000|2022-06-20 12:59:10|99051.2|99026.2|99046.8|99021.8|99054.4|99029.4|99046.8|99021.8|41
1655729960000|2022-06-20 12:59:20|99046.6|99021.6|99042.9|99017.9|99046.6|99021.6|99036|99011|46
1655729970000|2022-06-20 12:59:30|99043.5|99018.5|99045.5|99020.5|99048.3|99023.3|99041.6|99016.6|39
1655729980000|2022-06-20 12:59:40|99045.6|99020.6|99052.1|99027.1|99053.7|99028.7|99044.5|99019.5|50
1655729990000|2022-06-20 12:59:50|99052.3|99027.3|99048.9|99023.9|99053.8|99028.8|99048.7|99023.7|35
1655730000000|2022-06-20 13:00:00|99049|99024|99064.7|99039.7|99066|99041|99049|99024|65
1655730010000|2022-06-20 13:00:10|99065.1|99040.1|99048.8|99023.8|99065.1|99040.1|99047.5|99022.5|66
1655730020000|2022-06-20 13:00:20|99049|99024|99053.2|99028.2|99056.2|99031.2|99046.9|99021.9|42
1655730030000|2022-06-20 13:00:30|99053.4|99028.4|99052.7|99027.7|99054.9|99029.9|99052.6|99027.6|34
1655730040000|2022-06-20 13:00:40|99052.8|99027.8|99048.1|99023.1|99053.7|99028.7|99045.7|99020.7|56
1655730050000|2022-06-20 13:00:50|99047.5|99022.5|99054.7|99029.7|99055.6|99030.6|99044.4|99019.4|52
1655730060000|2022-06-20 13:01:00|99055.3|99030.3|99037.9|99012.9|99056.7|99031.7|99037.9|99012.9|51
1655730070000|2022-06-20 13:01:10|99037.3|99012.3|99030.2|99005.2|99041.3|99016.3|99028|99003|61
1655730080000|2022-06-20 13:01:20|99031.3|99006.3|99029.8|99004.8|99032.5|99007.5|99029.4|99004.4|45
1655730090000|2022-06-20 13:01:30|99030.7|99005.7|99028.5|99003.5|99032.6|99007.6|99028.2|99003.2|34
1655730100000|2022-06-20 13:01:40|99027|99002|99021.8|98996.8|99034.7|99009.7|99021.5|98996.5|61
1655730110000|2022-06-20 13:01:50|99020.3|98995.3|99019.3|98994.3|99028.2|99003.2|99017.3|98992.3|59
1655730120000|2022-06-20 13:02:00|99017.9|98992.9|99017.7|98992.7|99020.4|98995.4|99004.5|98979.5|71
1655730130000|2022-06-20 13:02:10|99017.9|98992.9|99028.2|99003.2|99033.7|99008.7|99015.7|98990.7|56
1655730140000|2022-06-20 13:02:20|99028.1|99003.1|99027.9|99002.9|99031.2|99006.2|99026.7|99001.7|34
1655730150000|2022-06-20 13:02:30|99028.3|99003.3|99027.5|99002.5|99031|99006|99027.5|99002.5|29
1655730160000|2022-06-20 13:02:40|99025.8|99000.8|99034.3|99009.3|99035.5|99010.5|99025.8|99000.8|37
1655730170000|2022-06-20 13:02:50|99035|99010|99046.9|99021.9|99054.6|99029.6|99035|99010|58
1655730180000|2022-06-20 13:03:00|99051.2|99026.2|99066.7|99041.7|99071.8|99046.8|99048.6|99023.6|57
1655730190000|2022-06-20 13:03:10|99066.3|99041.3|99069.9|99044.9|99076|99051|99064.1|99039.1|51
1655730200000|2022-06-20 13:03:20|99070.1|99045.1|99072.5|99047.5|99073.2|99048.2|99060|99035|56
1655730210000|2022-06-20 13:03:30|99072.3|99047.3|99091.8|99066.8|99096.3|99071.3|99072.1|99047.1|68
1655730220000|2022-06-20 13:03:40|99094.4|99069.4|99109.3|99084.3|99111.1|99086.1|99094.4|99069.4|61
1655730230000|2022-06-20 13:03:50|99113.7|99088.7|99135.7|99110.7|99142.1|99117.1|99107.6|99082.6|59
1655730240000|2022-06-20 13:04:00|99135.8|99110.8|99140.6|99115.6|99146.7|99121.7|99134.2|99109.2|63
1655730250000|2022-06-20 13:04:10|99141|99116|99149.9|99124.9|99159.5|99134.5|99141|99116|66
1655730260000|2022-06-20 13:04:20|99150.4|99125.4|99151.6|99126.6|99156.2|99131.2|99144.5|99119.5|56
1655730270000|2022-06-20 13:04:30|99149.2|99124.2|99153.1|99128.1|99156|99131|99144.8|99119.8|60
1655730280000|2022-06-20 13:04:40|99152|99127|99156.3|99131.3|99161.2|99136.2|99149.5|99124.5|55
1655730290000|2022-06-20 13:04:50|99156.6|99131.6|99150.7|99125.7|99156.6|99131.6|99145.2|99120.2|64
1655730300000|2022-06-20 13:05:00|99150.2|99125.2|99147.9|99122.9|99150.2|99125.2|99141|99116|60
1655730310000|2022-06-20 13:05:10|99145.8|99120.8|99141.5|99116.5|99146.9|99121.9|99140.2|99115.2|46
1655730320000|2022-06-20 13:05:20|99142.1|99117.1|99132.9|99107.9|99142.9|99117.9|99132.9|99107.9|44
1655730330000|2022-06-20 13:05:30|99132.4|99107.4|99126.9|99101.9|99133.7|99108.7|99124.6|99099.6|57
1655730340000|2022-06-20 13:05:40|99126.6|99101.6|99127.3|99102.3|99130|99105|99124.6|99099.6|44
1655730350000|2022-06-20 13:05:50|99127.1|99102.1|99128.2|99103.2|99132.6|99107.6|99125.2|99100.2|45
1655730360000|2022-06-20 13:06:00|99128.7|99103.7|99133.8|99108.8|99171.9|99121.9|99124.2|99099.2|62
1655730370000|2022-06-20 13:06:10|99135.5|99110.5|99130.8|99105.8|99138.4|99113.4|99130.3|99105.3|58
1655730380000|2022-06-20 13:06:20|99131.5|99106.5|99133.3|99108.3|99135.3|99110.3|99129.4|99104.4|42
1655730390000|2022-06-20 13:06:30|99133.6|99108.6|99134.3|99109.3|99135.7|99110.7|99130.4|99105.4|48
1655730400000|2022-06-20 13:06:40|99134.5|99109.5|99127.2|99102.2|99136.7|99111.7|99127.2|99102.2|38
1655730410000|2022-06-20 13:06:50|99127|99102|99135|99110|99142.4|99117.4|99127|99102|58
1655730420000|2022-06-20 13:07:00|99135.9|99110.9|99131.6|99106.6|99135.9|99110.9|99128.5|99103.5|55
1655730430000|2022-06-20 13:07:10|99131.4|99106.4|99131.4|99106.4|99133.4|99108.4|99129.3|99104.3|38
1655730440000|2022-06-20 13:07:20|99130.6|99105.6|99131.6|99106.6|99134|99109|99129.3|99104.3|31
1655730450000|2022-06-20 13:07:30|99131.3|99106.3|99141.7|99116.7|99143.9|99118.9|99129.5|99104.5|30
1655730460000|2022-06-20 13:07:40|99143|99118|99143.4|99118.4|99152.6|99127.6|99137.6|99112.6|44
1655730470000|2022-06-20 13:07:50|99143.1|99118.1|99155.6|99130.6|99165.8|99135.7|99140.8|99115.8|52
1655730480000|2022-06-20 13:08:00|99156|99131|99153.1|99128.1|99159.5|99134.5|99151.4|99126.4|70
1655730490000|2022-06-20 13:08:10|99153.9|99128.9|99147.4|99122.4|99155|99130|99144.7|99119.7|56
1655730500000|2022-06-20 13:08:20|99147.2|99122.2|99139.2|99114.2|99147.4|99122.4|99139.2|99114.2|41
1655730510000|2022-06-20 13:08:30|99140.5|99115.5|99135.7|99110.7|99140.6|99115.6|99135.1|99110.1|40
1655730520000|2022-06-20 13:08:40|99136.2|99111.2|99136.3|99111.3|99137.3|99112.3|99130.7|99105.7|55
1655730530000|2022-06-20 13:08:50|99136.6|99111.6|99131.6|99106.6|99137.1|99112.1|99126.9|99101.9|56
1655730540000|2022-06-20 13:09:00|99132.7|99107.7|99142.5|99117.5|99142.5|99117.5|99130.2|99105.2|59
1655730550000|2022-06-20 13:09:10|99142.2|99117.2|99145.6|99120.6|99150.8|99125.8|99138.8|99113.8|64
1655730560000|2022-06-20 13:09:20|99147.2|99122.2|99169|99144|99169|99144|99145.3|99120.3|68
1655730570000|2022-06-20 13:09:30|99177.3|99152.3|99188.4|99163.4|99194.5|99169.5|99177.3|99152.3|67
1655730580000|2022-06-20 13:09:40|99187.2|99162.2|99191.9|99166.9|99192.2|99167.2|99182.3|99157.3|61
1655730590000|2022-06-20 13:09:50|99192|99167|99190.4|99165.4|99195.3|99170.3|99186.7|99161.7|69
1655730600000|2022-06-20 13:10:00|99191.1|99166.1|99184.6|99159.6|99193.6|99168.6|99183.2|99158.2|60
1655730610000|2022-06-20 13:10:10|99184.4|99159.4|99188.9|99163.9|99188.9|99163.9|99183.6|99158.6|53
1655730620000|2022-06-20 13:10:20|99188.7|99163.7|99188|99163|99195.8|99170.8|99186.5|99161.5|57
1655730630000|2022-06-20 13:10:30|99187.7|99162.7|99186.4|99161.4|99187.9|99162.9|99178.3|99153.3|56
1655730640000|2022-06-20 13:10:40|99184.8|99159.8|99215.6|99190.6|99215.8|99190.8|99179.3|99154.3|68
1655730650000|2022-06-20 13:10:50|99216.4|99191.4|99217.5|99192.5|99217.9|99192.9|99209.9|99184.9|63
1655730660000|2022-06-20 13:11:00|99217.2|99192.2|99215.5|99190.5|99219.3|99194.3|99212.9|99187.9|57
1655730670000|2022-06-20 13:11:10|99214.2|99189.2|99209.4|99184.4|99218.5|99193.5|99208.5|99183.5|54
1655730680000|2022-06-20 13:11:20|99211.1|99186.1|99204.1|99179.1|99212|99187|99201.9|99176.9|55
1655730690000|2022-06-20 13:11:30|99202.4|99177.4|99231.1|99181.1|99247.1|99197.1|99202.4|99177.4|66
1655730700000|2022-06-20 13:11:40|99218.9|99193.9|99210.7|99185.7|99220.2|99195.2|99204.9|99179.9|57
1655730710000|2022-06-20 13:11:50|99210.6|99185.6|99219.7|99194.7|99219.7|99194.7|99210.6|99185.6|45
1655730720000|2022-06-20 13:12:00|99218.7|99193.7|99242.7|99217.7|99278.6|99237|99218.7|99193.7|73
1655730730000|2022-06-20 13:12:10|99246.1|99221.1|99277.5|99252.5|99280.7|99255.7|99246.1|99221.1|70
1655730740000|2022-06-20 13:12:20|99279|99254|99299.5|99274.5|99303.2|99278.2|99276|99251|77
1655730750000|2022-06-20 13:12:30|99301.9|99276.9|99290.7|99265.7|99307|99282|99290.4|99265.4|66
1655730760000|2022-06-20 13:12:40|99292.4|99267.4|99278.8|99253.8|99292.4|99267.4|99276.8|99251.8|68
1655730770000|2022-06-20 13:12:50|99279.3|99254.3|99292.3|99267.3|99293.6|99268.6|99270.5|99245.5|64
1655730780000|2022-06-20 13:13:00|99290.4|99265.4|99271.3|99246.3|99292.8|99267.8|99271.3|99246.3|63
1655730790000|2022-06-20 13:13:10|99271|99246|99275.2|99250.2|99277.1|99252.1|99264.1|99239.1|66
1655730800000|2022-06-20 13:13:20|99275.4|99250.4|99300.8|99275.8|99325|99280.8|99275.4|99250.4|64
1655730810000|2022-06-20 13:13:30|99302.3|99277.3|99302.5|99277.5|99303.8|99278.8|99296|99271|62
1655730820000|2022-06-20 13:13:40|99301.5|99276.5|99306|99281|99321|99281.6|99297.9|99256.6|59
1655730830000|2022-06-20 13:13:50|99306.2|99281.2|99299.9|99274.9|99314|99289|99298.1|99273.1|67
1655730840000|2022-06-20 13:14:00|99298.1|99273.1|99295.7|99270.7|99323.9|99275.9|99292.3|99256|65
1655730850000|2022-06-20 13:14:10|99295.6|99270.6|99305|99255|99307.5|99272.7|99289.5|99252.7|51
1655730860000|2022-06-20 13:14:20|99296.3|99246.3|99277.5|99252.5|99297.5|99265.4|99273.7|99245.7|64
1655730870000|2022-06-20 13:14:30|99278.7|99253.7|99266.2|99241.2|99278.7|99253.7|99265.7|99240.7|58
1655730880000|2022-06-20 13:14:40|99265.9|99240.9|99261.2|99236.2|99267.3|99242.3|99258.6|99233.6|60
1655730890000|2022-06-20 13:14:50|99260.9|99235.9|99256.3|99231.3|99261.1|99236.1|99247.7|99222.7|60
1655730900000|2022-06-20 13:15:00|99256|99231|99246.9|99221.9|99258.5|99233.5|99245.5|99220.5|59
1655730910000|2022-06-20 13:15:10|99246.1|99221.1|99245.8|99220.8|99247.9|99222.9|99241.5|99216.5|45
1655730920000|2022-06-20 13:15:20|99245.5|99220.5|99235.8|99210.8|99247|99222|99235.7|99210.7|48
1655730930000|2022-06-20 13:15:30|99235.9|99210.9|99237.4|99212.4|99238.3|99213.3|99231.1|99206.1|39
1655730940000|2022-06-20 13:15:40|99237.3|99212.3|99240.9|99215.9|99241.8|99216.8|99233.1|99208.1|47
1655730950000|2022-06-20 13:15:50|99242.2|99217.2|99235.1|99210.1|99247.6|99222.6|99234.8|99209.8|49
1655730960000|2022-06-20 13:16:00|99235.2|99210.2|99228.4|99203.4|99237.5|99212.5|99228.1|99203.1|50
1655730970000|2022-06-20 13:16:10|99227.4|99202.4|99217.9|99192.9|99228.3|99203.3|99216.4|99191.4|42
1655730980000|2022-06-20 13:16:20|99219.1|99194.1|99211.3|99186.3|99222.9|99197.9|99211.2|99186.2|51
1655730990000|2022-06-20 13:16:30|99212.1|99187.1|99211.2|99186.2|99218.6|99193.6|99211.2|99186.2|49
1655731000000|2022-06-20 13:16:40|99211.3|99186.3|99230|99205|99231.9|99206.9|99208.9|99178.7|62
1655731010000|2022-06-20 13:16:50|99229.6|99204.6|99231.3|99206.3|99234.6|99209.6|99226.9|99201.9|55
1655731020000|2022-06-20 13:17:00|99231.6|99206.6|99234|99209|99243|99218|99230.4|99205.4|72
1655731030000|2022-06-20 13:17:10|99233.5|99208.5|99239.2|99214.2|99239.2|99214.2|99232.6|99207.6|55
1655731040000|2022-06-20 13:17:20|99234.9|99209.9|99223.9|99198.9|99238.2|99213.2|99223.9|99198.9|49
1655731050000|2022-06-20 13:17:30|99223.4|99198.4|99220|99195|99228.5|99203.5|99219.5|99194.5|52
1655731060000|2022-06-20 13:17:40|99219.6|99194.6|99223.1|99198.1|99224.7|99199.7|99216.3|99191.3|50
1655731070000|2022-06-20 13:17:50|99223.3|99198.3|99223.7|99198.7|99224.2|99199.2|99221.1|99196.1|43
1655731080000|2022-06-20 13:18:00|99222.8|99197.8|99218.1|99193.1|99229.2|99204.2|99217|99192|64
1655731090000|2022-06-20 13:18:10|99218|99193|99208.1|99183.1|99218.4|99193.4|99206.6|99181.6|46
1655731100000|2022-06-20 13:18:20|99208|99183|99205.2|99180.2|99208|99183|99204.4|99179.4|40
1655731110000|2022-06-20 13:18:30|99204.9|99179.9|99202.4|99177.4|99210.4|99185.4|99202.4|99177.4|47
1655731120000|2022-06-20 13:18:40|99202.6|99177.6|99202.5|99177.5|99204.1|99179.1|99200.4|99175.4|40
1655731130000|2022-06-20 13:18:50|99201.8|99176.8|99203.7|99178.7|99204.4|99179.4|99200.3|99175.3|28
1655731140000|2022-06-20 13:19:00|99203.8|99178.8|99201.8|99176.8|99204.7|99179.7|99201.2|99176.2|39
1655731150000|2022-06-20 13:19:10|99201.7|99176.7|99208.3|99183.3|99209.2|99184.2|99201.6|99176.6|38
1655731160000|2022-06-20 13:19:20|99208.4|99183.4|99204.8|99179.8|99208.7|99183.7|99202.9|99177.9|34
1655731170000|2022-06-20 13:19:30|99204|99179|99202.4|99177.4|99204.6|99179.6|99197.5|99172.5|50
1655731180000|2022-06-20 13:19:40|99203.9|99178.9|99196.6|99171.6|99203.9|99178.9|99194.5|99169.5|46
1655731190000|2022-06-20 13:19:50|99196.5|99171.5|99198.3|99173.3|99202.9|99177.9|99191.9|99166.9|43
1655731200000|2022-06-20 13:20:00|99198.4|99173.4|99195.3|99170.3|99203|99178|99194.5|99169.5|68
1655731210000|2022-06-20 13:20:10|99195.8|99170.8|99188.9|99163.9|99195.8|99170.8|99182.3|99157.3|52
1655731220000|2022-06-20 13:20:20|99188.8|99163.8|99176.9|99151.9|99188.8|99163.8|99169.9|99144.9|55
1655731230000|2022-06-20 13:20:30|99177.6|99152.6|99169.2|99144.2|99177.7|99152.7|99167.2|99142.2|55
1655731240000|2022-06-20 13:20:40|99166.7|99141.7|99164.9|99139.9|99168.5|99143.5|99158.6|99133.6|68
1655731250000|2022-06-20 13:20:50|99164.7|99139.7|99168.2|99143.2|99168.2|99143.2|99161.7|99136.7|56
1655731260000|2022-06-20 13:21:00|99165.6|99140.6|99166.5|99141.5|99174.1|99149.1|99165.1|99140.1|62
1655731270000|2022-06-20 13:21:10|99167.1|99142.1|99170.8|99145.8|99176.4|99151.4|99167.1|99142.1|45
1655731280000|2022-06-20 13:21:20|99170.9|99145.9|99172.6|99147.6|99175.6|99150.6|99170.9|99145.9|42
1655731290000|2022-06-20 13:21:30|99173.3|99148.3|99175.8|99150.8|99176.4|99151.4|99172.8|99147.8|33
1655731300000|2022-06-20 13:21:40|99175.4|99150.4|99170.3|99145.3|99176.2|99151.2|99165.1|99140.1|55
1655731310000|2022-06-20 13:21:50|99170.8|99145.8|99173.5|99148.5|99178.4|99153.4|99166.1|99141.1|50
1655731320000|2022-06-20 13:22:00|99173.6|99148.6|99170.3|99145.3|99173.6|99148.6|99169.5|99144.5|38
1655731330000|2022-06-20 13:22:10|99171.2|99146.2|99171.1|99146.1|99171.8|99146.8|99168.2|99143.2|48
1655731340000|2022-06-20 13:22:20|99170|99145|99162.4|99137.4|99173.1|99148.1|99157.8|99132.8|52
1655731350000|2022-06-20 13:22:30|99162.1|99137.1|99165.9|99140.9|99166.5|99141.5|99154.6|99129.6|67
1655731360000|2022-06-20 13:22:40|99166.8|99141.8|99160.7|99135.7|99166.8|99141.8|99158.9|99133.9|50
1655731370000|2022-06-20 13:22:50|99160.5|99135.5|99159.4|99134.4|99161.3|99136.3|99158.6|99133.6|37
1655731380000|2022-06-20 13:23:00|99158.5|99133.5|99160.9|99135.9|99161.1|99136.1|99158.2|99133.2|37
1655731390000|2022-06-20 13:23:10|99161.5|99136.5|99137.5|99112.5|99165.9|99140.9|99135.2|99110.2|50
1655731400000|2022-06-20 13:23:20|99137.6|99112.6|99154.8|99129.8|99155.8|99130.8|99127.5|99102.5|70
1655731410000|2022-06-20 13:23:30|99154.9|99129.9|99164.7|99139.7|99167.2|99142.2|99153|99128|60
1655731420000|2022-06-20 13:23:40|99164|99139|99157.9|99132.9|99166.5|99141.5|99157.9|99132.9|42
1655731430000|2022-06-20 13:23:50|99155.7|99130.7|99160.3|99135.3|99161.8|99136.8|99155.7|99130.7|41
1655731440000|2022-06-20 13:24:00|99160.4|99135.4|99157.1|99132.1|99160.9|99135.9|99155.7|99130.7|41
1655731450000|2022-06-20 13:24:10|99157.2|99132.2|99151.1|99126.1|99158|99133|99147.9|99122.9|49
1655731460000|2022-06-20 13:24:20|99151.4|99126.4|99143.4|99118.4|99155.8|99126.7|99131.8|99092.7|66
1655731470000|2022-06-20 13:24:30|99146.4|99121.4|99143.5|99118.5|99147.6|99122.6|99138.1|99113.1|62
1655731480000|2022-06-20 13:24:40|99144.3|99119.3|99142.7|99117.7|99151.3|99119.3|99137.7|99101.3|59
1655731490000|2022-06-20 13:24:50|99142.4|99117.4|99149.6|99124.6|99161.3|99129.7|99142.4|99101.8|61
1655731500000|2022-06-20 13:25:00|99146.9|99121.9|99153.8|99128.8|99198.5|99131.1|99128.9|98982.3|72
1655731510000|2022-06-20 13:25:10|99154.7|99129.7|99181.6|99131.6|99226.7|99157.6|99154.7|99086.1|79
1655731520000|2022-06-20 13:25:20|99183.2|99133.2|99173.1|99123.1|99190.8|99143.7|99156.7|98990.8|77
1655731530000|2022-06-20 13:25:30|99162.7|99137.7|99190.5|99165.5|99209.5|99166.3|99160.5|99122.8|65
1655731540000|2022-06-20 13:25:40|99187.2|99162.2|99194.3|99169.3|99212.8|99172.5|99182.4|99143.9|51
1655731550000|2022-06-20 13:25:50|99195|99170|99210.3|99185.3|99217.6|99185.3|99182.3|99132.3|70
1655731560000|2022-06-20 13:26:00|99210.2|99185.2|99238.2|99188.2|99244|99210.3|99204.5|99169.4|71
1655731570000|2022-06-20 13:26:10|99238.4|99188.4|99207.7|99157.7|99243.8|99205.6|99198.6|99061.2|69
1655731580000|2022-06-20 13:26:20|99207.9|99157.9|99227.9|99177.9|99231.2|99181.2|99207.2|99157.2|64
1655731590000|2022-06-20 13:26:30|99229.9|99179.9|99247.3|99197.3|99254.3|99204.3|99221.3|99176.1|65
1655731600000|2022-06-20 13:26:40|99246.8|99196.8|99247.5|99197.5|99247.5|99197.5|99233.6|99183.6|57
1655731610000|2022-06-20 13:26:50|99248.6|99198.6|99251.7|99226.7|99273|99235.7|99245.6|99195.6|60
1655731620000|2022-06-20 13:27:00|99251.9|99226.9|99247.9|99222.9|99254.2|99229.2|99245.6|99220.6|55
1655731630000|2022-06-20 13:27:10|99247.8|99222.8|99234.9|99209.9|99247.8|99222.8|99234.7|99196.8|56
1655731640000|2022-06-20 13:27:20|99234.2|99209.2|99214.2|99189.2|99234.2|99209.2|99208.5|99161.4|72
1655731650000|2022-06-20 13:27:30|99213.8|99188.8|99225.6|99200.6|99227.6|99202.6|99213.8|99188.8|47
1655731660000|2022-06-20 13:27:40|99227.5|99202.5|99238.5|99188.5|99238.6|99203.2|99222.7|99187.3|53
1655731670000|2022-06-20 13:27:50|99238.6|99188.6|99223.3|99198.3|99238.6|99202.5|99214.7|99168.2|73
1655731680000|2022-06-20 13:28:00|99221.3|99196.3|99222.7|99197.7|99235.1|99198.7|99221.3|99179.1|40
1655731690000|2022-06-20 13:28:10|99223|99198|99230|99180|99239.3|99198|99221.9|99175.2|48
1655731700000|2022-06-20 13:28:20|99229.5|99179.5|99231.4|99181.4|99231.5|99196.8|99219|99177.3|38
1655731710000|2022-06-20 13:28:30|99230.2|99180.2|99226.9|99201.9|99236.7|99202|99218.4|99177.8|56
1655731720000|2022-06-20 13:28:40|99234.7|99184.7|99226.9|99176.9|99244.7|99205.9|99218.8|99168.8|71
1655731730000|2022-06-20 13:28:50|99223.6|99173.6|99223.2|99198.2|99236.1|99199.1|99215.3|99170.7|39
1655731740000|2022-06-20 13:29:00|99223.3|99198.3|99221|99196|99232|99201.7|99217.1|99176.3|48
1655731750000|2022-06-20 13:29:10|99220.8|99195.8|99217|99192|99222.1|99197.1|99213.5|99188.5|54
1655731760000|2022-06-20 13:29:20|99219.8|99194.8|99226.7|99201.7|99227.2|99202.2|99219.8|99194.8|50
1655731770000|2022-06-20 13:29:30|99227.2|99202.2|99232.8|99207.8|99234|99209|99226.1|99201.1|31
1655731780000|2022-06-20 13:29:40|99233.3|99208.3|99242.9|99081.7|99268.9|99209|99100.5|98944.9|56
1655731790000|2022-06-20 13:29:50|99259|99076.6|99203.2|99153.2|99259|99159.8|99175.7|99076.6|78
1655731800000|2022-06-20 13:30:00|99193.3|99143.3|99173.9|99148.9|99200.1|99161.6|99159.5|99109.5|63
1655731810000|2022-06-20 13:30:10|99174.3|99149.3|99184.7|99159.7|99184.8|99159.8|99174.3|99149.3|58
1655731820000|2022-06-20 13:30:20|99184.6|99159.6|99193.9|99168.9|99194.2|99169.2|99184.6|99159.6|44
1655731830000|2022-06-20 13:30:30|99193.7|99168.7|99197.5|99172.5|99203.1|99178.1|99188.6|99163.6|58
1655731840000|2022-06-20 13:30:40|99197.7|99172.7|99215.3|99190.3|99217.5|99192.5|99197.3|99172.3|64
1655731850000|2022-06-20 13:30:50|99215.7|99190.7|99212.1|99187.1|99218.5|99193.5|99212.1|99187.1|38
1655731860000|2022-06-20 13:31:00|99212.4|99187.4|99221.6|99171.6|99225.8|99200.8|99209.1|99171.6|47
1655731870000|2022-06-20 13:31:10|99222.3|99172.3|99203.2|99178.2|99223.3|99187.5|99198.3|99157.8|54
1655731880000|2022-06-20 13:31:20|99204.5|99179.5|99230.7|99205.7|99230.7|99205.7|99202|99177|62
1655731890000|2022-06-20 13:31:30|99229.8|99204.8|99229.4|99204.4|99231.5|99206.5|99228|99203|48
1655731900000|2022-06-20 13:31:40|99229.1|99204.1|99239.1|99189.1|99240.1|99208.1|99227.6|99178.4|57
1655731910000|2022-06-20 13:31:50|99230.3|99205.3|99226.7|99201.7|99230.4|99205.4|99226.1|99201.1|40
1655731920000|2022-06-20 13:32:00|99226.6|99201.6|99229.7|99204.7|99233.5|99208.5|99226.4|99201.4|58
1655731930000|2022-06-20 13:32:10|99229.2|99204.2|99228.3|99203.3|99231.2|99206.2|99227|99202|32
1655731940000|2022-06-20 13:32:20|99227.6|99202.6|99227.3|99202.3|99230.4|99205.4|99221.2|99196.2|40
1655731950000|2022-06-20 13:32:30|99229.8|99204.8|99218.6|99193.6|99229.8|99204.8|99218.2|99193.2|43
1655731960000|2022-06-20 13:32:40|99218.4|99193.4|99217|99192|99223|99198|99217|99192|57
1655731970000|2022-06-20 13:32:50|99214.9|99189.9|99188.3|99163.3|99215.7|99190.7|99188|99151|68
1655731980000|2022-06-20 13:33:00|99188.2|99163.2|99186|99161|99191.5|99166.5|99183.5|99158.5|52
1655731990000|2022-06-20 13:33:10|99186.3|99161.3|99188.6|99163.6|99188.6|99163.6|99181.3|99156.3|57
1655732000000|2022-06-20 13:33:20|99190.2|99165.2|99193|99168|99195.1|99170.1|99188.9|99163.9|50
1655732010000|2022-06-20 13:33:30|99192.8|99167.8|99201.6|99176.6|99202|99177|99191.8|99166.8|46
1655732020000|2022-06-20 13:33:40|99201.7|99176.7|99200.6|99175.6|99206.6|99181.6|99199.6|99174.6|55
1655732030000|2022-06-20 13:33:50|99201.6|99176.6|99200.6|99175.6|99204.5|99179.5|99199.8|99174.8|43
1655732040000|2022-06-20 13:34:00|99200.7|99175.7|99198.3|99173.3|99200.8|99175.8|99196.6|99171.6|32
1655732050000|2022-06-20 13:34:10|99197.9|99172.9|99200|99175|99200.5|99175.5|99197.2|99172.2|30
1655732060000|2022-06-20 13:34:20|99199.9|99174.9|99199.2|99174.2|99200.4|99175.4|99197.8|99172.8|17
1655732070000|2022-06-20 13:34:30|99199.1|99174.1|99198.2|99173.2|99200.1|99175.1|99196|99171|28
1655732080000|2022-06-20 13:34:40|99198.1|99173.1|99201.5|99176.5|99207.5|99182.5|99198.1|99173.1|39
1655732090000|2022-06-20 13:34:50|99201.2|99176.2|99199|99174|99204.7|99179.7|99197.1|99172.1|28
1655732100000|2022-06-20 13:35:00|99198.9|99173.9|99191.5|99166.5|99201.9|99176.9|99188.6|99163.6|53
1655732110000|2022-06-20 13:35:10|99193.1|99168.1|99182|99157|99193.1|99168.1|99173.9|99148.9|50
1655732120000|2022-06-20 13:35:20|99171.5|99146.5|99160.5|99135.5|99171.5|99146.5|99155.5|99130.5|64
1655732130000|2022-06-20 13:35:30|99160.6|99135.6|99171.2|99146.2|99175.5|99150.5|99158.3|99133.3|57
1655732140000|2022-06-20 13:35:40|99170.8|99145.8|99164.4|99139.4|99173.4|99148.4|99162.5|99137.5|55
1655732150000|2022-06-20 13:35:50|99164.5|99139.5|99164.5|99139.5|99165.7|99140.7|99163.2|99138.2|31
1655732160000|2022-06-20 13:36:00|99164.6|99139.6|99165.6|99140.6|99167.1|99142.1|99161|99136|55
1655732170000|2022-06-20 13:36:10|99164.7|99139.7|99182.6|99157.6|99185.7|99160.7|99162.5|99137.5|46
1655732180000|2022-06-20 13:36:20|99182.9|99157.9|99178.4|99153.4|99184.7|99159.7|99176.4|99151.4|47
1655732190000|2022-06-20 13:36:30|99178.5|99153.5|99174|99149|99181.8|99156.8|99171.9|99146.9|57
1655732200000|2022-06-20 13:36:40|99173.8|99148.8|99176.5|99151.5|99179|99154|99173.8|99148.8|57
1655732210000|2022-06-20 13:36:50|99177.7|99152.7|99179.9|99154.9|99179.9|99154.9|99165.6|99140.6|56
1655732220000|2022-06-20 13:37:00|99180.3|99155.3|99179.1|99154.1|99185.8|99160.8|99176.3|99151.3|61
1655732230000|2022-06-20 13:37:10|99179.2|99154.2|99178.9|99153.9|99179.2|99154.2|99175.5|99150.5|54
1655732240000|2022-06-20 13:37:20|99179|99154|99184.4|99159.4|99186.9|99161.9|99178.3|99153.3|56
1655732250000|2022-06-20 13:37:30|99186|99161|99192.6|99167.6|99198.7|99173.7|99186|99161|47
1655732260000|2022-06-20 13:37:40|99194.8|99169.8|99194.6|99169.6|99196.3|99171.3|99192.3|99167.3|44
1655732270000|2022-06-20 13:37:50|99194.4|99169.4|99202.2|99177.2|99203|99178|99193.9|99168.9|47
1655732280000|2022-06-20 13:38:00|99202.5|99177.5|99197|99172|99202.5|99177.5|99194.7|99169.7|57
1655732290000|2022-06-20 13:38:10|99196.6|99171.6|99191.9|99166.9|99197.9|99172.9|99191.2|99166.2|40
1655732300000|2022-06-20 13:38:20|99192.2|99167.2|99192.4|99167.4|99196.7|99171.7|99184.4|99159.4|50
1655732310000|2022-06-20 13:38:30|99192.1|99167.1|99192.7|99167.7|99193.6|99168.6|99190.4|99165.4|40
1655732320000|2022-06-20 13:38:40|99192.4|99167.4|99184.9|99159.9|99192.9|99167.9|99184.9|99159.9|24
1655732330000|2022-06-20 13:38:50|99185.1|99160.1|99185.8|99160.8|99186.9|99161.9|99184.5|99159.5|41
1655732340000|2022-06-20 13:39:00|99187.3|99162.3|99185.1|99160.1|99187.7|99162.7|99183.7|99158.7|25
1655732350000|2022-06-20 13:39:10|99185.2|99160.2|99192.6|99167.6|99192.6|99167.6|99184.6|99159.6|27
1655732360000|2022-06-20 13:39:20|99192.5|99167.5|99188.6|99163.6|99196.8|99171.8|99187.2|99162.2|48
1655732370000|2022-06-20 13:39:30|99188.7|99163.7|99170.1|99145.1|99188.7|99163.7|99169.4|99144.4|46
1655732380000|2022-06-20 13:39:40|99170.3|99145.3|99174|99149|99174.2|99149.2|99165.6|99140.6|37
1655732390000|2022-06-20 13:39:50|99174.3|99149.3|99179.6|99154.6|99180.4|99155.4|99172.6|99147.6|51
1655732400000|2022-06-20 13:40:00|99179.4|99154.4|99178.1|99153.1|99179.5|99154.5|99178|99153|35
1655732410000|2022-06-20 13:40:10|99178.2|99153.2|99174.2|99149.2|99178.2|99153.2|99173.2|99148.2|32
1655732420000|2022-06-20 13:40:20|99174|99149|99171.8|99146.8|99178.4|99153.4|99171|99146|49
1655732430000|2022-06-20 13:40:30|99170.8|99145.8|99170.5|99145.5|99172.7|99147.7|99169.5|99144.5|38
1655732440000|2022-06-20 13:40:40|99169.7|99144.7|99169.3|99144.3|99170.9|99145.9|99167.1|99142.1|31
1655732450000|2022-06-20 13:40:50|99169.2|99144.2|99159|99134|99169.2|99144.2|99158.8|99133.8|39
1655732460000|2022-06-20 13:41:00|99159.1|99134.1|99165.5|99140.5|99176.5|99151.5|99158.6|99133.6|51
1655732470000|2022-06-20 13:41:10|99161.7|99136.7|99174.9|99149.9|99176.1|99151.1|99159.5|99134.5|53
1655732480000|2022-06-20 13:41:20|99175.2|99150.2|99185.1|99160.1|99186.8|99161.8|99174.3|99149.3|56
1655732490000|2022-06-20 13:41:30|99187.2|99162.2|99186.7|99161.7|99193.7|99168.7|99183.5|99158.5|58
1655732500000|2022-06-20 13:41:40|99187.2|99162.2|99187.9|99162.9|99191.6|99166.6|99185|99160|33
1655732510000|2022-06-20 13:41:50|99187.7|99162.7|99196.8|99171.8|99198.6|99173.6|99187.7|99162.7|56
1655732520000|2022-06-20 13:42:00|99196.9|99171.9|99185.9|99160.9|99196.9|99171.9|99181.8|99156.8|55
1655732530000|2022-06-20 13:42:10|99189.1|99164.1|99192.5|99167.5|99192.9|99167.9|99181.6|99156.6|59
1655732540000|2022-06-20 13:42:20|99193.8|99168.8|99198.4|99173.4|99199.3|99174.3|99193.8|99168.8|41
1655732550000|2022-06-20 13:42:30|99200.1|99175.1|99198.6|99173.6|99207.2|99182.2|99196.5|99171.5|43
1655732560000|2022-06-20 13:42:40|99198.4|99173.4|99188.5|99163.5|99199.5|99174.5|99185.5|99160.5|45
1655732570000|2022-06-20 13:42:50|99187.9|99162.9|99182.3|99157.3|99188.3|99163.3|99179.9|99154.9|32
1655732580000|2022-06-20 13:43:00|99179.2|99154.2|99184.6|99159.6|99189|99164|99177.9|99152.9|57
1655732590000|2022-06-20 13:43:10|99185.5|99160.5|99196.2|99171.2|99196.5|99171.5|99185.5|99160.5|56
1655732600000|2022-06-20 13:43:20|99194.7|99169.7|99192.8|99167.8|99195.1|99170.1|99190.8|99165.8|53
1655732610000|2022-06-20 13:43:30|99193.1|99168.1|99185.6|99160.6|99195.1|99170.1|99183.9|99158.9|43
1655732620000|2022-06-20 13:43:40|99184.4|99159.4|99184.1|99159.1|99185.3|99160.3|99183.2|99158.2|40
1655732630000|2022-06-20 13:43:50|99183.7|99158.7|99175.8|99150.8|99184.6|99159.6|99175.3|99150.3|34
1655732640000|2022-06-20 13:44:00|99176.8|99151.8|99184.3|99159.3|99185.1|99160.1|99175.4|99150.4|54
1655732650000|2022-06-20 13:44:10|99183.8|99158.8|99182.4|99157.4|99185.7|99160.7|99181.4|99156.4|48
1655732660000|2022-06-20 13:44:20|99182.3|99157.3|99191.4|99166.4|99193.3|99168.3|99179.9|99154.9|44
1655732670000|2022-06-20 13:44:30|99192|99167|99200.9|99175.9|99200.9|99175.9|99189.1|99164.1|47
1655732680000|2022-06-20 13:44:40|99200.2|99175.2|99192|99167|99200.2|99175.2|99190|99165|46
1655732690000|2022-06-20 13:44:50|99194|99169|99193.2|99168.2|99194.1|99169.1|99190.5|99165.5|42
1655732700000|2022-06-20 13:45:00|99195.3|99170.3|99177.5|99152.5|99195.3|99170.3|99173.6|99148.6|59
1655732710000|2022-06-20 13:45:10|99182.3|99157.3|99173|99148|99182.3|99157.3|99171.6|99146.6|49
1655732720000|2022-06-20 13:45:20|99174.5|99149.5|99176.5|99151.5|99178.8|99153.8|99173.2|99148.2|54
1655732730000|2022-06-20 13:45:30|99176.6|99151.6|99179.3|99154.3|99179.6|99154.6|99173.8|99148.8|45
1655732740000|2022-06-20 13:45:40|99177.5|99152.5|99189.8|99164.8|99191.8|99166.8|99177.5|99152.5|55
1655732750000|2022-06-20 13:45:50|99190.6|99165.6|99175.5|99150.5|99190.6|99165.6|99175.5|99150.5|55
1655732760000|2022-06-20 13:46:00|99175.3|99150.3|99181.6|99156.6|99183.9|99158.9|99174.8|99149.8|41
1655732770000|2022-06-20 13:46:10|99182.6|99157.6|99179.9|99154.9|99183.7|99158.7|99174.1|99149.1|59
1655732780000|2022-06-20 13:46:20|99181|99156|99191.2|99166.2|99205.4|99167.9|99179.1|99144.6|50
1655732790000|2022-06-20 13:46:30|99191.5|99166.5|99206.5|99156.5|99213.5|99167.2|99187.2|99156.5|55
1655732800000|2022-06-20 13:46:40|99190.4|99165.4|99186.3|99161.3|99192.7|99167.7|99185.9|99160.9|68
1655732810000|2022-06-20 13:46:50|99185|99160|99212.3|99187.3|99220.1|99191.8|99184.8|99159.8|79
1655732820000|2022-06-20 13:47:00|99209.4|99184.4|99216.8|99191.8|99216.8|99191.8|99207.6|99182.6|71
1655732830000|2022-06-20 13:47:10|99215.6|99190.6|99208.5|99158.5|99230.8|99205.8|99188.6|99156.8|74
1655732840000|2022-06-20 13:47:20|99207.4|99157.4|99202|99177|99215.7|99178.6|99195.1|99157.4|67
1655732850000|2022-06-20 13:47:30|99201.6|99176.6|99218.1|99168.1|99224.3|99178.9|99200.2|99163.6|58
1655732860000|2022-06-20 13:47:40|99218.2|99168.2|99201.2|99176.2|99219.1|99179.9|99198.3|99167.9|55
1655732870000|2022-06-20 13:47:50|99201.6|99176.6|99204|99179|99204.5|99179.5|99200.2|99175.2|33
1655732880000|2022-06-20 13:48:00|99203.9|99178.9|99212.9|99187.9|99212.9|99187.9|99201.4|99176.4|46
1655732890000|2022-06-20 13:48:10|99213.3|99188.3|99212.4|99187.4|99221|99193.5|99206.4|99165|66
1655732900000|2022-06-20 13:48:20|99212.2|99187.2|99217.9|99192.9|99218.6|99193.6|99212|99187|40
1655732910000|2022-06-20 13:48:30|99219|99194|99217.3|99192.3|99219|99194|99213.1|99188.1|46
1655732920000|2022-06-20 13:48:40|99217.8|99192.8|99204.1|99179.1|99222.7|99193|99195.3|99156.7|67
1655732930000|2022-06-20 13:48:50|99204.4|99179.4|99214.1|99189.1|99222.6|99190.8|99203.8|99171.4|63
1655732940000|2022-06-20 13:49:00|99213.8|99188.8|99206.1|99181.1|99221.6|99189.3|99200.1|99167.4|56
1655732950000|2022-06-20 13:49:10|99206|99181|99211.9|99186.9|99216.5|99191.5|99205|99180|56
1655732960000|2022-06-20 13:49:20|99212.2|99187.2|99211.1|99186.1|99237.5|99199.8|99207.6|99182.6|64
1655732970000|2022-06-20 13:49:30|99210.1|99185.1|99196.7|99171.7|99215.5|99185.1|99195.7|99165.5|55
1655732980000|2022-06-20 13:49:40|99197|99172|99200.5|99175.5|99203.7|99178.7|99194|99169|48
1655732990000|2022-06-20 13:49:50|99200.2|99175.2|99208.1|99183.1|99212.1|99187.1|99199.1|99174.1|50
1655733000000|2022-06-20 13:50:00|99208.4|99183.4|99253.5|99203.5|99253.5|99214.7|99204|99179|67
1655733010000|2022-06-20 13:50:10|99254.1|99204.1|99236.4|99211.4|99261.9|99213|99233.4|99192.8|69
1655733020000|2022-06-20 13:50:20|99234.7|99209.7|99231.5|99206.5|99245.1|99211.9|99224.3|99190.8|68
1655733030000|2022-06-20 13:50:30|99231.9|99206.9|99227.4|99202.4|99251.4|99209.3|99223.3|99184.9|67
1655733040000|2022-06-20 13:50:40|99229|99204|99219.4|99169.4|99242.3|99204.7|99216.4|99166.4|74
1655733050000|2022-06-20 13:50:50|99222.5|99172.5|99189.5|99139.5|99222.6|99184.2|99184|99134|72
1655733060000|2022-06-20 13:51:00|99188.8|99138.8|99207.7|99157.7|99211.2|99161.2|99183.4|99135.5|59
1655733070000|2022-06-20 13:51:10|99208.8|99158.8|99192.6|99142.6|99208.8|99171.6|99185.4|99142.6|49
1655733080000|2022-06-20 13:51:20|99193.9|99143.9|99186.1|99161.1|99206.6|99165|99178.5|99143.9|66
1655733090000|2022-06-20 13:51:30|99186.2|99161.2|99172.6|99147.6|99192.6|99167.6|99170.7|99139.3|66
1655733100000|2022-06-20 13:51:40|99174.2|99149.2|99172.4|99147.4|99175|99150|99170.7|99145.7|49
1655733110000|2022-06-20 13:51:50|99172.9|99147.9|99170.8|99145.8|99172.9|99147.9|99170.3|99145.3|35
1655733120000|2022-06-20 13:52:00|99170.5|99145.5|99148.6|99123.6|99173.5|99148.5|99143.2|99111.7|38
1655733130000|2022-06-20 13:52:10|99147.1|99122.1|99144.5|99119.5|99149.5|99124.5|99144.4|99119.4|43
1655733140000|2022-06-20 13:52:20|99145|99120|99135.1|99110.1|99150.2|99120.8|99131.5|99093.1|51
1655733150000|2022-06-20 13:52:30|99136.2|99111.2|99134.4|99109.4|99139|99114|99132.6|99107.6|50
1655733160000|2022-06-20 13:52:40|99135.3|99110.3|99138.4|99113.4|99138.8|99113.8|99135.3|99110.3|41
1655733170000|2022-06-20 13:52:50|99140.3|99115.3|99146.3|99121.3|99167.2|99128.2|99139.4|99111.3|52
1655733180000|2022-06-20 13:53:00|99146.4|99121.4|99156.7|99131.7|99158.6|99133.6|99146.4|99121.4|52
1655733190000|2022-06-20 13:53:10|99155.7|99130.7|99160.6|99135.6|99162.3|99137.3|99152|99127|48
1655733200000|2022-06-20 13:53:20|99160.5|99135.5|99158.5|99133.5|99167.2|99142.2|99158.5|99133.5|63
1655733210000|2022-06-20 13:53:30|99158.6|99133.6|99170.3|99145.3|99170.3|99145.3|99158.6|99133.6|45
1655733220000|2022-06-20 13:53:40|99169.7|99144.7|99164.6|99139.6|99169.7|99144.7|99163.4|99138.4|39
1655733230000|2022-06-20 13:53:50|99163.3|99138.3|99164.9|99139.9|99167.2|99142.2|99159.8|99134.8|41
1655733240000|2022-06-20 13:54:00|99165|99140|99185.2|99160.2|99197.7|99162.9|99165|99140|58
1655733250000|2022-06-20 13:54:10|99185.4|99160.4|99188.2|99163.2|99189.5|99164.5|99183.9|99158.9|41
1655733260000|2022-06-20 13:54:20|99187.7|99162.7|99176.3|99151.3|99187.7|99162.7|99175.6|99150.6|51
1655733270000|2022-06-20 13:54:30|99176|99151|99180.6|99155.6|99183.3|99158.3|99175.4|99150.4|43
1655733280000|2022-06-20 13:54:40|99180.7|99155.7|99164.4|99139.4|99206.1|99168.3|99157.9|99107.9|51
1655733290000|2022-06-20 13:54:50|99173.4|99123.4|99136.3|99111.3|99173.4|99139.8|99136.3|99111.3|64
1655733300000|2022-06-20 13:55:00|99132|99107|99139.8|99114.8|99144.1|99119.1|99130.2|99105.2|58
1655733310000|2022-06-20 13:55:10|99140|99115|99134.5|99109.5|99143.4|99118.4|99134.5|99109.5|51
1655733320000|2022-06-20 13:55:20|99133.9|99108.9|99141.2|99116.2|99142.5|99117.5|99133.9|99108.9|44
1655733330000|2022-06-20 13:55:30|99141.3|99116.3|99143.9|99118.9|99144|99119|99137|99112|41
1655733340000|2022-06-20 13:55:40|99145.2|99120.2|99139.9|99114.9|99145.6|99120.6|99138.4|99113.4|54
1655733350000|2022-06-20 13:55:50|99140.1|99115.1|99179.9|99154.9|99179.9|99154.9|99139.9|99114.9|63
1655733360000|2022-06-20 13:56:00|99180.2|99155.2|99182.8|99157.8|99186.9|99161.9|99175.4|99150.4|65
1655733370000|2022-06-20 13:56:10|99182.6|99157.6|99184.5|99159.5|99188.4|99163.4|99179.8|99154.8|49
1655733380000|2022-06-20 13:56:20|99183.2|99158.2|99186.9|99161.9|99187.1|99162.1|99180|99155|66
1655733390000|2022-06-20 13:56:30|99187.6|99162.6|99198.1|99173.1|99198.7|99173.7|99183|99158|59
1655733400000|2022-06-20 13:56:40|99197.3|99172.3|99196|99171|99199|99174|99193.9|99168.9|58
1655733410000|2022-06-20 13:56:50|99195.8|99170.8|99215.4|99165.4|99225.3|99186.6|99195.8|99165.2|71
1655733420000|2022-06-20 13:57:00|99206.1|99181.1|99201.6|99176.6|99216|99181.8|99193.1|99154.3|65
1655733430000|2022-06-20 13:57:10|99201.1|99176.1|99200.3|99175.3|99212|99178.1|99196.1|99158.9|56
1655733440000|2022-06-20 13:57:20|99200.5|99175.5|99202.1|99177.1|99204.7|99179.7|99196.6|99171.6|59
1655733450000|2022-06-20 13:57:30|99204.3|99179.3|99209.5|99184.5|99213|99188|99197.7|99172.7|67
1655733460000|2022-06-20 13:57:40|99211.7|99186.7|99204.6|99179.6|99212.8|99187.8|99201.2|99176.2|57
1655733470000|2022-06-20 13:57:50|99204.1|99179.1|99209.5|99184.5|99217.5|99192.5|99204.1|99179.1|57
1655733480000|2022-06-20 13:58:00|99210.6|99185.6|99201.4|99176.4|99211.2|99186.2|99199.8|99174.8|52
1655733490000|2022-06-20 13:58:10|99200|99175|99205.5|99180.5|99208.8|99183.8|99199.8|99174.8|57
1655733500000|2022-06-20 13:58:20|99205.1|99180.1|99208.7|99183.7|99211|99186|99203.7|99178.7|57
1655733510000|2022-06-20 13:58:30|99209|99184|99231.8|99206.8|99236.9|99211.9|99209|99184|69
1655733520000|2022-06-20 13:58:40|99233.5|99208.5|99236.9|99211.9|99248|99215.8|99223.7|99192.3|64
1655733530000|2022-06-20 13:58:50|99237.1|99212.1|99250.6|99225.6|99258.5|99233.5|99236.9|99211.9|68
1655733540000|2022-06-20 13:59:00|99250.2|99225.2|99252.3|99227.3|99258.1|99233.1|99245|99220|60
1655733550000|2022-06-20 13:59:10|99252.7|99227.7|99250.6|99225.6|99253.9|99228.9|99249.8|99224.8|47
1655733560000|2022-06-20 13:59:20|99251.4|99226.4|99251.7|99226.7|99252.5|99227.5|99248.3|99223.3|39
1655733570000|2022-06-20 13:59:30|99251.6|99226.6|99237.8|99212.8|99253.3|99228.3|99236.9|99211.9|53
1655733580000|2022-06-20 13:59:40|99238.5|99213.5|99230.1|99205.1|99240.7|99215.7|99225.7|99200.7|68
1655733590000|2022-06-20 13:59:50|99230.2|99205.2|99213.4|99188.4|99234.5|99209.5|99209.6|99184.6|76
1655733600000|2022-06-20 14:00:00|99210.9|99185.9|99191.8|99166.8|99217.4|99192.4|99190.9|99165.9|70
1655733610000|2022-06-20 14:00:10|99190.3|99165.3|99192.5|99167.5|99198.4|99173.4|99190.3|99165.3|63
1655733620000|2022-06-20 14:00:20|99191.4|99166.4|99185.4|99160.4|99196.9|99171.9|99184.4|99159.4|62
1655733630000|2022-06-20 14:00:30|99184.7|99159.7|99176.3|99151.3|99191.9|99166.9|99173.2|99148.2|61
1655733640000|2022-06-20 14:00:40|99177.6|99152.6|99170.6|99145.6|99184.1|99159.1|99169.4|99144.4|63
1655733650000|2022-06-20 14:00:50|99170.8|99145.8|99165|99140|99175|99150|99163.1|99138.1|58
1655733660000|2022-06-20 14:01:00|99164.5|99139.5|99150.6|99125.6|99165.9|99140.9|99147.4|99122.4|67
1655733670000|2022-06-20 14:01:10|99150.7|99125.7|99169.1|99144.1|99178.9|99144.7|99149.5|99124.5|69
1655733680000|2022-06-20 14:01:20|99168.8|99143.8|99170.6|99145.6|99171.9|99146.9|99165.5|99140.5|60
1655733690000|2022-06-20 14:01:30|99170.4|99145.4|99167.9|99142.9|99173.7|99148.7|99166.7|99141.7|60
1655733700000|2022-06-20 14:01:40|99168.1|99143.1|99158.6|99133.6|99169.1|99144.1|99156.9|99131.9|57
1655733710000|2022-06-20 14:01:50|99158.8|99133.8|99147.1|99122.1|99167.8|99142.8|99146.3|99121.3|65
1655733720000|2022-06-20 14:02:00|99148.8|99123.8|99146.8|99121.8|99149|99124|99142.2|99117.2|58
1655733730000|2022-06-20 14:02:10|99145.7|99120.7|99130|99105|99147|99122|99125.7|99100.7|57
1655733740000|2022-06-20 14:02:20|99129.6|99104.6|99134|99109|99136.4|99111.4|99126.6|99101.6|55
1655733750000|2022-06-20 14:02:30|99137.8|99112.8|99136.2|99111.2|99141|99116|99132|99107|62
1655733760000|2022-06-20 14:02:40|99136|99111|99128.8|99103.8|99149.1|99115.8|99121.9|99088.9|64
1655733770000|2022-06-20 14:02:50|99129.2|99104.2|99126.4|99101.4|99129.3|99104.3|99119.1|99094.1|68
1655733780000|2022-06-20 14:03:00|99127.7|99102.7|99140.8|99115.8|99143.8|99118.8|99127.7|99102.7|65
1655733790000|2022-06-20 14:03:10|99140.3|99115.3|99149.6|99124.6|99153.3|99128.3|99136.8|99093.3|70
1655733800000|2022-06-20 14:03:20|99151.2|99126.2|99145.1|99120.1|99166.1|99127.1|99140.4|99106.6|68
1655733810000|2022-06-20 14:03:30|99146.9|99121.9|99140.9|99115.9|99146.9|99121.9|99137.1|99112.1|73
1655733820000|2022-06-20 14:03:40|99140.4|99115.4|99137.6|99112.6|99144|99119|99133.3|99108.3|61
1655733830000|2022-06-20 14:03:50|99137.9|99112.9|99146.2|99121.2|99149.1|99124.1|99135.2|99110.2|70
1655733840000|2022-06-20 14:04:00|99145.4|99120.4|99159|99134|99160.2|99135.2|99143|99118|71
1655733850000|2022-06-20 14:04:10|99159.7|99134.7|99169.3|99144.3|99171.7|99146.7|99157.9|99132.9|61
1655733860000|2022-06-20 14:04:20|99169.2|99144.2|99125.8|99100.8|99207.2|99144.7|99123.7|99062.3|68
1655733870000|2022-06-20 14:04:30|99125.9|99100.9|99141.3|99116.3|99145|99120|99120.6|99095.6|71
1655733880000|2022-06-20 14:04:40|99141.5|99116.5|99144.7|99119.7|99146.8|99121.8|99138.2|99113.2|62
1655733890000|2022-06-20 14:04:50|99144.6|99119.6|99147|99122|99151|99126|99143.2|99118.2|60
1655733900000|2022-06-20 14:05:00|99145.5|99120.5|99145.7|99120.7|99148.6|99123.6|99142.2|99117.2|54
1655733910000|2022-06-20 14:05:10|99145.6|99120.6|99143.8|99118.8|99150.8|99125.8|99143.8|99118.8|46
1655733920000|2022-06-20 14:05:20|99148.2|99123.2|99134.6|99109.6|99150|99125|99133.7|99108.7|66
1655733930000|2022-06-20 14:05:30|99134.8|99109.8|99124.9|99099.9|99137.5|99112.5|99123.9|99098.9|60
1655733940000|2022-06-20 14:05:40|99124.4|99099.4|99113|99088|99124.5|99099.5|99111.2|99086.2|58
1655733950000|2022-06-20 14:05:50|99113.4|99088.4|99083.8|99058.8|99113.8|99088.8|99076.5|99040.9|74
1655733960000|2022-06-20 14:06:00|99084|99059|99098.1|99073.1|99103.6|99078.6|99084|99059|66
1655733970000|2022-06-20 14:06:10|99098.6|99073.6|99095.9|99070.9|99102.8|99077.8|99093.9|99068.9|53
1655733980000|2022-06-20 14:06:20|99096.2|99071.2|99089.2|99064.2|99097.7|99072.7|99085.9|99060.9|57
1655733990000|2022-06-20 14:06:30|99089.3|99064.3|99095|99070|99095.7|99070.7|99088.2|99063.2|53
1655734000000|2022-06-20 14:06:40|99096|99071|99094.1|99069.1|99098.2|99073.2|99090.4|99065.4|48
1655734010000|2022-06-20 14:06:50|99093.1|99068.1|99096.2|99071.2|99096.5|99071.5|99091.7|99066.7|54
1655734020000|2022-06-20 14:07:00|99095.4|99070.4|99073.3|99048.3|99095.8|99070.8|99072.1|99047.1|59
1655734030000|2022-06-20 14:07:10|99073.4|99048.4|99067.9|99042.9|99075.5|99050.5|99066.9|99041.9|71
1655734040000|2022-06-20 14:07:20|99069.3|99044.3|99071.7|99046.7|99082.5|99049.7|99066.8|99032.5|61
1655734050000|2022-06-20 14:07:30|99071.9|99046.9|99069.7|99044.7|99072.6|99047.6|99068.8|99043.8|52
1655734060000|2022-06-20 14:07:40|99068.7|99043.7|99071.9|99046.9|99071.9|99046.9|99064.9|99039.9|47
1655734070000|2022-06-20 14:07:50|99071.2|99046.2|99070.4|99045.4|99076.1|99051.1|99069.1|99044.1|62
1655734080000|2022-06-20 14:08:00|99069.7|99044.7|99069.7|99044.7|99072.6|99047.6|99068.4|99043.4|53
1655734090000|2022-06-20 14:08:10|99069.5|99044.5|99079.5|99054.5|99079.9|99054.9|99068|99043|48
1655734100000|2022-06-20 14:08:20|99079.6|99054.6|99084.7|99059.7|99085.2|99060.2|99079.6|99054.6|44
1655734110000|2022-06-20 14:08:30|99083.2|99058.2|99087.7|99062.7|99089.2|99064.2|99079.5|99054.5|49
1655734120000|2022-06-20 14:08:40|99088.2|99063.2|99081.3|99056.3|99088.6|99063.6|99078.7|99053.7|50
1655734130000|2022-06-20 14:08:50|99080.4|99055.4|99068.8|99043.8|99080.7|99055.7|99068.7|99043.7|56
1655734140000|2022-06-20 14:09:00|99069.7|99044.7|99063.6|99038.6|99069.7|99044.7|99060.5|99035.5|56
1655734150000|2022-06-20 14:09:10|99063.7|99038.7|99062.7|99037.7|99064.8|99039.8|99061.2|99036.2|39
1655734160000|2022-06-20 14:09:20|99062.5|99037.5|99062.6|99037.6|99064.6|99039.6|99060|99035|37
1655734170000|2022-06-20 14:09:30|99062.7|99037.7|99082.9|99057.9|99085.8|99060.8|99060.4|99035.4|58
1655734180000|2022-06-20 14:09:40|99083.2|99058.2|99066.8|99041.8|99083.3|99058.3|99066.8|99041.8|66
1655734190000|2022-06-20 14:09:50|99066.9|99041.9|99072.7|99047.7|99072.9|99047.9|99065.1|99040.1|59
1655734200000|2022-06-20 14:10:00|99072.8|99047.8|99061|99036|99074.7|99049.7|99059.7|99034.7|51
1655734210000|2022-06-20 14:10:10|99060.1|99035.1|99068.2|99043.2|99069.4|99044.4|99060.1|99035.1|59
1655734220000|2022-06-20 14:10:20|99067.3|99042.3|99064.9|99039.9|99072.4|99047.4|99063.2|99038.2|64
1655734230000|2022-06-20 14:10:30|99064.4|99039.4|99069.7|99044.7|99070.2|99045.2|99060.7|99035.7|62
1655734240000|2022-06-20 14:10:40|99070|99045|99072.1|99047.1|99072.1|99047.1|99066.4|99041.4|51
1655734250000|2022-06-20 14:10:50|99070.7|99045.7|99075|99050|99075|99050|99069.5|99044.5|40
1655734260000|2022-06-20 14:11:00|99076.8|99051.8|99056.5|99031.5|99076.8|99051.8|99055|99030|64
1655734270000|2022-06-20 14:11:10|99053.1|99028.1|99057.5|99032.5|99060.2|99035.2|99051|99026|63
1655734280000|2022-06-20 14:11:20|99057.4|99032.4|99057.4|99032.4|99060.8|99035.8|99057.4|99032.4|36
1655734290000|2022-06-20 14:11:30|99057.2|99032.2|99059.2|99034.2|99059.7|99034.7|99057.2|99032.2|39
1655734300000|2022-06-20 14:11:40|99059.6|99034.6|99050.8|99025.8|99059.6|99034.6|99049|99024|46
1655734310000|2022-06-20 14:11:50|99049.3|99024.3|99013.2|98988.2|99051.7|99026.7|98998.1|98971.2|74
1655734320000|2022-06-20 14:12:00|99012.9|98987.9|99006.3|98981.3|99015|98990|99006.3|98981.3|58
1655734330000|2022-06-20 14:12:10|99007|98982|99009.6|98984.6|99017.8|98992.8|98997.5|98972.5|67
1655734340000|2022-06-20 14:12:20|99009|98984|99009.9|98984.9|99013.7|98988.7|99009|98984|43
1655734350000|2022-06-20 14:12:30|99013.2|98988.2|99036.1|99011.1|99040.9|99015.9|99012.7|98987.7|55
1655734360000|2022-06-20 14:12:40|99036.2|99011.2|99035.2|99010.2|99036.8|99011.8|99028.5|99003.5|50
1655734370000|2022-06-20 14:12:50|99035.7|99010.7|99036.4|99011.4|99050.1|99025.1|99029.6|99004.6|60
1655734380000|2022-06-20 14:13:00|99036.5|99011.5|99037.8|99012.8|99039.2|99014.2|99034.1|99009.1|44
1655734390000|2022-06-20 14:13:10|99039|99014|99044.7|99019.7|99050.5|99025.5|99039|99014|60
1655734400000|2022-06-20 14:13:20|99044.3|99019.3|99058.1|99033.1|99060.7|99035.7|99044.2|99019.2|49
1655734410000|2022-06-20 14:13:30|99058|99033|99056.3|99031.3|99065.1|99040.1|99056.3|99031.3|56
1655734420000|2022-06-20 14:13:40|99056.2|99031.2|99056.7|99031.7|99059.8|99034.8|99055.5|99030.5|40
1655734430000|2022-06-20 14:13:50|99056.6|99031.6|99058.6|99033.6|99059.6|99034.6|99056.1|99031.1|37
1655734440000|2022-06-20 14:14:00|99058.9|99033.9|99025.8|99000.8|99058.9|99033.9|99025|99000|51
1655734450000|2022-06-20 14:14:10|99026.2|99001.2|99031.2|99006.2|99032.4|99007.4|99026.2|99001.2|48
1655734460000|2022-06-20 14:14:20|99034|99009|99020.8|98995.8|99034.9|99009.9|99017.3|98992.3|62
1655734470000|2022-06-20 14:14:30|99021.4|98996.4|99023|98998|99025.7|99000.7|99016.2|98991.2|51
1655734480000|2022-06-20 14:14:40|99022.1|98997.1|99014.4|98989.4|99022.4|98997.4|99003.8|98978.8|54
1655734490000|2022-06-20 14:14:50|99009.5|98984.5|99023.9|98998.9|99026.6|99001.6|99008.2|98983.2|50
1655734500000|2022-06-20 14:15:00|99023.7|98998.7|99013.2|98988.2|99023.8|98998.8|99006.2|98981.2|55
1655734510000|2022-06-20 14:15:10|99012.1|98987.1|99021.7|98996.7|99022.3|98997.3|99010.2|98985.2|40
1655734520000|2022-06-20 14:15:20|99021.5|98996.5|99023.2|98998.2|99027.1|99002.1|99020.4|98995.4|46
1655734530000|2022-06-20 14:15:30|99023.7|98998.7|99028.3|99003.3|99033.1|99008.1|99022.3|98997.3|30
1655734540000|2022-06-20 14:15:40|99028.7|99003.7|99027.5|99002.5|99030.7|99005.7|99023.4|98998.4|39
1655734550000|2022-06-20 14:15:50|99027.7|99002.7|99023.2|98998.2|99027.8|99002.8|99018.7|98993.7|39
1655734560000|2022-06-20 14:16:00|99024.4|98999.4|99018.3|98993.3|99024.4|98999.4|99009.9|98984.9|50
1655734570000|2022-06-20 14:16:10|99018.4|98993.4|99005.4|98980.4|99019.1|98994.1|99003.7|98978.7|38
1655734580000|2022-06-20 14:16:20|99006.1|98981.1|99002.5|98977.5|99008.2|98983.2|98998.2|98973.2|44
1655734590000|2022-06-20 14:16:30|98999.9|98974.9|99003.6|98978.6|99003.6|98978.6|98999.8|98974.8|25
1655734600000|2022-06-20 14:16:40|99003.2|98978.2|99004.2|98979.2|99005.8|98980.8|99003.2|98978.2|20
1655734610000|2022-06-20 14:16:50|99004|98979|99001.4|98976.4|99013.7|98982.5|99000.5|98963.7|23
1655734620000|2022-06-20 14:17:00|99001.5|98976.5|98995.3|98970.3|99003.2|98978.2|98992.4|98967.4|46
1655734630000|2022-06-20 14:17:10|98995.1|98970.1|98967.7|98942.7|98997.3|98972.3|98967.7|98942.7|55
1655734640000|2022-06-20 14:17:20|98967.8|98942.8|98975.6|98950.6|98977.7|98952.7|98966.9|98941.9|56
1655734650000|2022-06-20 14:17:30|98975.7|98950.7|98973.4|98948.4|98978.6|98953.6|98970.5|98945.5|57
1655734660000|2022-06-20 14:17:40|98973.6|98948.6|98971.9|98946.9|98975|98950|98967.3|98942.3|31
1655734670000|2022-06-20 14:17:50|98971.1|98946.1|98964.5|98939.5|98973.3|98948.3|98964.1|98939.1|38
1655734680000|2022-06-20 14:18:00|98964.4|98939.4|98958.7|98933.7|98972.4|98947.4|98958.7|98933.7|49
1655734690000|2022-06-20 14:18:10|98958.4|98933.4|98942.4|98917.4|98959.2|98934.2|98942.4|98917.4|39
1655734700000|2022-06-20 14:18:20|98942.2|98917.2|98942.4|98917.4|98947.4|98922.4|98940.3|98915.3|56
1655734710000|2022-06-20 14:18:30|98942.5|98917.5|98940.8|98915.8|98948|98923|98939.7|98914.7|41
1655734720000|2022-06-20 14:18:40|98940.6|98915.6|98936.3|98911.3|98942.9|98917.9|98936.1|98911.1|47
1655734730000|2022-06-20 14:18:50|98935.9|98910.9|98932.4|98907.4|98945.5|98920.5|98932.4|98907.4|60
1655734740000|2022-06-20 14:19:00|98933.5|98908.5|98926.2|98901.2|98935|98910|98917.8|98892.8|44
1655734750000|2022-06-20 14:19:10|98927.7|98902.7|98910|98885|98927.7|98902.7|98906.5|98881.5|54
1655734760000|2022-06-20 14:19:20|98910.1|98885.1|98906.6|98881.6|98910.1|98885.1|98901.1|98876.1|59
1655734770000|2022-06-20 14:19:30|98906.5|98881.5|98920.3|98895.3|98923.5|98898.5|98906.1|98881.1|44
1655734780000|2022-06-20 14:19:40|98920.4|98895.4|98925.1|98900.1|98925.1|98900.1|98917.3|98892.3|39
1655734790000|2022-06-20 14:19:50|98924.2|98899.2|98917.8|98892.8|98924.2|98899.2|98915.8|98890.8|48
1655734800000|2022-06-20 14:20:00|98917|98892|98907.5|98882.5|98918.4|98893.4|98904.9|98879.9|57
1655734810000|2022-06-20 14:20:10|98907.4|98882.4|98919.2|98894.2|98919.2|98894.2|98896.9|98871.9|60
1655734820000|2022-06-20 14:20:20|98920.3|98895.3|98950.1|98925.1|98956.8|98925.3|98920.3|98895.3|66
1655734830000|2022-06-20 14:20:30|98949.6|98924.6|98942.6|98917.6|98950.9|98925.9|98937.4|98912.4|58
1655734840000|2022-06-20 14:20:40|98942.3|98917.3|98945.1|98920.1|98945.9|98920.9|98941|98916|45
1655734850000|2022-06-20 14:20:50|98945.4|98920.4|98930.3|98905.3|98945.4|98920.4|98928.8|98903.8|47
1655734860000|2022-06-20 14:21:00|98930.2|98905.2|98918.1|98893.1|98933|98908|98917.8|98892.8|51
1655734870000|2022-06-20 14:21:10|98917.8|98892.8|98906.4|98881.4|98920.3|98895.3|98899.4|98874.4|47
1655734880000|2022-06-20 14:21:20|98907.7|98882.7|98906.1|98881.1|98910.9|98885.9|98906.1|98881.1|37
1655734890000|2022-06-20 14:21:30|98906.2|98881.2|98897.8|98872.8|98908.8|98883.8|98897.8|98872.8|35
1655734900000|2022-06-20 14:21:40|98897.7|98872.7|98898.6|98873.6|98903.1|98878.1|98891.7|98866.7|56
1655734910000|2022-06-20 14:21:50|98896.8|98871.8|98913.5|98888.5|98923.1|98898.1|98894.7|98869.7|52
1655734920000|2022-06-20 14:22:00|98911.7|98886.7|98916.5|98891.5|98921.4|98896.4|98911.7|98886.7|57
1655734930000|2022-06-20 14:22:10|98923|98898|98912|98887|98930.2|98905.2|98909.8|98884.8|65
1655734940000|2022-06-20 14:22:20|98911.8|98886.8|98915|98890|98915.1|98890.1|98910.2|98885.2|46
1655734950000|2022-06-20 14:22:30|98914.7|98889.7|98916.3|98891.3|98918.5|98893.5|98914.7|98889.7|41
1655734960000|2022-06-20 14:22:40|98916.8|98891.8|98915.9|98890.9|98918.9|98893.9|98915.9|98890.9|41
1655734970000|2022-06-20 14:22:50|98915.3|98890.3|98913.2|98888.2|98915.9|98890.9|98904.4|98879.4|51
1655734980000|2022-06-20 14:23:00|98912.6|98887.6|98907.3|98882.3|98916.6|98891.6|98903.1|98878.1|49
1655734990000|2022-06-20 14:23:10|98907.4|98882.4|98903.8|98878.8|98908.4|98883.4|98903.7|98878.7|26
1655735000000|2022-06-20 14:23:20|98905|98880|98905.1|98880.1|98909|98884|98902|98877|45
1655735010000|2022-06-20 14:23:30|98904.7|98879.7|98904.1|98879.1|98907.2|98882.2|98899.5|98874.5|50
1655735020000|2022-06-20 14:23:40|98904.2|98879.2|98885|98860|98905.7|98880.7|98877.1|98852.1|52
1655735030000|2022-06-20 14:23:50|98885.4|98860.4|98894.9|98869.9|98897|98872|98884.8|98859.8|47
1655735040000|2022-06-20 14:24:00|98895.5|98870.5|98900.9|98875.9|98901.1|98876.1|98893.5|98868.5|41
1655735050000|2022-06-20 14:24:10|98901.2|98876.2|98880.7|98855.7|98901.2|98876.2|98875.6|98850.6|56
1655735060000|2022-06-20 14:24:20|98881.1|98856.1|98883.8|98858.8|98884.4|98859.4|98881.1|98856.1|51
1655735070000|2022-06-20 14:24:30|98883.6|98858.6|98886.7|98861.7|98889.1|98864.1|98883.6|98858.6|39
1655735080000|2022-06-20 14:24:40|98887|98862|98896.8|98871.8|98899.7|98874.7|98883.5|98858.5|51
1655735090000|2022-06-20 14:24:50|98897.6|98872.6|98897.9|98872.9|98898.6|98873.6|98897.2|98872.2|30
1655735100000|2022-06-20 14:25:00|98897.6|98872.6|98873.6|98848.6|98898|98873|98868.8|98843.8|57
1655735110000|2022-06-20 14:25:10|98873.7|98848.7|98872.1|98847.1|98875.1|98850.1|98862.2|98837.2|57
1655735120000|2022-06-20 14:25:20|98871|98846|98873.4|98848.4|98875.1|98850.1|98870.3|98845.3|38
1655735130000|2022-06-20 14:25:30|98871.6|98846.6|98854.5|98829.5|98871.6|98846.6|98854|98829|65
1655735140000|2022-06-20 14:25:40|98852.6|98827.6|98853.1|98828.1|98855.2|98830.2|98849.4|98824.4|56
1655735150000|2022-06-20 14:25:50|98853.5|98828.5|98843.5|98818.5|98854.7|98829.7|98841.2|98816.2|58
1655735160000|2022-06-20 14:26:00|98842.8|98817.8|98851.1|98826.1|98851.2|98826.2|98842.7|98817.7|39
1655735170000|2022-06-20 14:26:10|98850.7|98825.7|98846.8|98821.8|98851|98826|98843.2|98818.2|46
1655735180000|2022-06-20 14:26:20|98846.3|98821.3|98849.1|98824.1|98851|98826|98844.6|98819.6|50
1655735190000|2022-06-20 14:26:30|98848.9|98823.9|98851.1|98826.1|98855.5|98830.5|98848.7|98823.7|44
1655735200000|2022-06-20 14:26:40|98851.3|98826.3|98853.8|98828.8|98854.4|98829.4|98851.3|98826.3|47
1655735210000|2022-06-20 14:26:50|98855.3|98830.3|98851.3|98826.3|98861.8|98836.8|98849.9|98824.9|46
1655735220000|2022-06-20 14:27:00|98851.8|98826.8|98856.5|98831.5|98857.3|98832.3|98851.8|98826.8|28
1655735230000|2022-06-20 14:27:10|98857.9|98832.9|98850.2|98825.2|98857.9|98832.9|98849|98824|33
1655735240000|2022-06-20 14:27:20|98849.2|98824.2|98856.7|98831.7|98857.3|98832.3|98849.2|98824.2|35
1655735250000|2022-06-20 14:27:30|98858.2|98833.2|98863.1|98838.1|98866.3|98841.3|98857.1|98832.1|53
1655735260000|2022-06-20 14:27:40|98863.3|98838.3|98874.8|98849.8|98882|98857|98862.5|98837.5|60
1655735270000|2022-06-20 14:27:50|98873.9|98848.9|98862.3|98837.3|98880.9|98855.9|98860.7|98835.7|47
1655735280000|2022-06-20 14:28:00|98864.6|98839.6|98873.1|98848.1|98873.1|98848.1|98859.5|98834.5|48
1655735290000|2022-06-20 14:28:10|98872.7|98847.7|98868|98843|98874.9|98849.9|98865.2|98840.2|48
1655735300000|2022-06-20 14:28:20|98869.8|98844.8|98871.8|98846.8|98875|98850|98867.4|98842.4|53
1655735310000|2022-06-20 14:28:30|98870.9|98845.9|98871.5|98846.5|98874.7|98849.7|98868.1|98843.1|40
1655735320000|2022-06-20 14:28:40|98871.6|98846.6|98887.9|98862.9|98893.2|98868.2|98871.6|98846.6|43
1655735330000|2022-06-20 14:28:50|98888.2|98863.2|98910.6|98885.6|98911.8|98886.8|98887.7|98862.7|63
1655735340000|2022-06-20 14:29:00|98910.8|98885.8|98906.8|98881.8|98911.4|98886.4|98904.1|98879.1|45
1655735350000|2022-06-20 14:29:10|98906.5|98881.5|98888.2|98863.2|98906.8|98881.8|98885.9|98860.9|50
1655735360000|2022-06-20 14:29:20|98886.6|98861.6|98887.6|98862.6|98893.5|98868.5|98886.6|98861.6|42
1655735370000|2022-06-20 14:29:30|98888|98863|98892.6|98867.6|98895|98870|98886.2|98861.2|51
1655735380000|2022-06-20 14:29:40|98892.7|98867.7|98905.2|98880.2|98909.1|98884.1|98889.2|98864.2|65
1655735390000|2022-06-20 14:29:50|98904.4|98879.4|98903|98878|98904.4|98879.4|98897.8|98872.8|55
1655735400000|2022-06-20 14:30:00|98902.6|98877.6|98913.2|98888.2|98915.4|98890.4|98898.5|98873.5|72
1655735410000|2022-06-20 14:30:10|98914.5|98889.5|98931.4|98906.4|98940.2|98915.2|98914.5|98889.5|64
1655735420000|2022-06-20 14:30:20|98929.9|98904.9|98939.6|98914.6|98942.1|98917.1|98929.9|98904.9|47
1655735430000|2022-06-20 14:30:30|98939|98914|98939|98914|98942.1|98917.1|98924|98899|62
1655735440000|2022-06-20 14:30:40|98938.2|98913.2|98945.1|98920.1|98946.5|98921.5|98937.5|98912.5|49
1655735450000|2022-06-20 14:30:50|98944.6|98919.6|98941.9|98916.9|98945.2|98920.2|98939.7|98914.7|50
1655735460000|2022-06-20 14:31:00|98941.6|98916.6|98940.8|98915.8|98945.2|98920.2|98935.7|98910.7|59
1655735470000|2022-06-20 14:31:10|98940.2|98915.2|98942.9|98917.9|98944.2|98919.2|98938.7|98913.7|43
1655735480000|2022-06-20 14:31:20|98942.8|98917.8|98940.6|98915.6|98943.2|98918.2|98938.4|98913.4|42
1655735490000|2022-06-20 14:31:30|98941.1|98916.1|98938.2|98913.2|98941.1|98916.1|98936.7|98911.7|49
1655735500000|2022-06-20 14:31:40|98938|98913|98939.5|98914.5|98940.8|98915.8|98937.2|98912.2|49
1655735510000|2022-06-20 14:31:50|98937.4|98912.4|98937.1|98912.1|98939|98914|98934.6|98909.6|35
1655735520000|2022-06-20 14:32:00|98937|98912|98929.6|98904.6|98937|98912|98924.9|98899.9|52
1655735530000|2022-06-20 14:32:10|98929.7|98904.7|98926|98901|98931|98906|98925.4|98900.4|47
1655735540000|2022-06-20 14:32:20|98926.6|98901.6|98922.6|98897.6|98926.6|98901.6|98918.7|98893.7|54
1655735550000|2022-06-20 14:32:30|98923.9|98898.9|98938.3|98913.3|98941|98916|98923.9|98898.9|38
1655735560000|2022-06-20 14:32:40|98938.7|98913.7|98942|98917|98942.7|98917.7|98938.7|98913.7|28
1655735570000|2022-06-20 14:32:50|98941.8|98916.8|98953.2|98928.2|98953.2|98928.2|98940|98915|49
1655735580000|2022-06-20 14:33:00|98953|98928|98946.5|98921.5|98958.6|98933.6|98946.1|98921.1|68
1655735590000|2022-06-20 14:33:10|98946.7|98921.7|98949.8|98924.8|98954.1|98929.1|98945.7|98920.7|53
1655735600000|2022-06-20 14:33:20|98949.6|98924.6|98950|98925|98952.2|98927.2|98948.1|98923.1|61
1655735610000|2022-06-20 14:33:30|98950.1|98925.1|98954.2|98929.2|98958.3|98933.3|98945.9|98920.9|50
1655735620000|2022-06-20 14:33:40|98955.4|98930.4|98949.9|98924.9|98956|98931|98949.1|98924.1|48
1655735630000|2022-06-20 14:33:50|98949.6|98924.6|98945.8|98920.8|98959.3|98934.3|98943.2|98918.2|59
1655735640000|2022-06-20 14:34:00|98946.4|98921.4|98948.7|98923.7|98950.1|98925.1|98936.7|98911.7|64
1655735650000|2022-06-20 14:34:10|98949.4|98924.4|98968|98943|98974.8|98949.8|98946.1|98921.1|65
1655735660000|2022-06-20 14:34:20|98966.4|98941.4|98954.2|98929.2|98966.6|98941.6|98953.7|98928.7|61
1655735670000|2022-06-20 14:34:30|98952.8|98927.8|98950.6|98925.6|98955.1|98930.1|98948.2|98923.2|43
1655735680000|2022-06-20 14:34:40|98950|98925|98949|98924|98950.8|98925.8|98947.6|98922.6|48
1655735690000|2022-06-20 14:34:50|98948.3|98923.3|98954.7|98929.7|98962.4|98937.4|98945.7|98920.7|49
1655735700000|2022-06-20 14:35:00|98954.6|98929.6|98946|98921|98965.2|98940.2|98944|98919|56
1655735710000|2022-06-20 14:35:10|98946.8|98921.8|98942.2|98917.2|98954.1|98929.1|98937.3|98912.3|58
1655735720000|2022-06-20 14:35:20|98942|98917|98955.4|98930.4|98957.9|98932.9|98940.1|98915.1|64
1655735730000|2022-06-20 14:35:30|98956.7|98931.7|98958.3|98933.3|98963.3|98938.3|98956.7|98931.7|57
1655735740000|2022-06-20 14:35:40|98957.6|98932.6|98955.4|98930.4|98958.8|98933.8|98946.9|98921.9|61
1655735750000|2022-06-20 14:35:50|98955.6|98930.6|98940.6|98915.6|98955.6|98930.6|98940.6|98915.6|62
1655735760000|2022-06-20 14:36:00|98940.7|98915.7|98942.4|98917.4|98944.9|98919.9|98935.7|98910.7|52
1655735770000|2022-06-20 14:36:10|98942.7|98917.7|98942.2|98917.2|98948.6|98923.6|98938.1|98913.1|47
1655735780000|2022-06-20 14:36:20|98942.5|98917.5|98933.6|98908.6|98943.9|98918.9|98933.6|98908.6|44
1655735790000|2022-06-20 14:36:30|98934.2|98909.2|98928.6|98903.6|98937|98912|98927|98902|39
1655735800000|2022-06-20 14:36:40|98929.1|98904.1|98931.9|98906.9|98931.9|98906.9|98929.1|98904.1|30
1655735810000|2022-06-20 14:36:50|98931.3|98906.3|98929.2|98904.2|98931.9|98906.9|98926.3|98901.3|31
1655735820000|2022-06-20 14:37:00|98929.4|98904.4|98929.2|98904.2|98930.8|98905.8|98926.4|98901.4|45
1655735830000|2022-06-20 14:37:10|98929.1|98904.1|98915.5|98890.5|98929.4|98904.4|98907.7|98882.7|46
1655735840000|2022-06-20 14:37:20|98913.7|98888.7|98916.2|98891.2|98920.7|98895.7|98913.3|98888.3|50
1655735850000|2022-06-20 14:37:30|98916.1|98891.1|98918.1|98893.1|98919.2|98894.2|98916.1|98891.1|48
1655735860000|2022-06-20 14:37:40|98919.7|98894.7|98934.5|98909.5|98936.2|98911.2|98917.4|98892.4|44
1655735870000|2022-06-20 14:37:50|98935|98910|98911|98886|98935.3|98910.3|98909.7|98884.7|38
1655735880000|2022-06-20 14:38:00|98910.8|98885.8|98904.7|98879.7|98920.9|98895.9|98901.1|98876.1|65
1655735890000|2022-06-20 14:38:10|98904.9|98879.9|98902.5|98877.5|98905.3|98880.3|98901.3|98876.3|43
1655735900000|2022-06-20 14:38:20|98902.3|98877.3|98893.8|98868.8|98902.3|98877.3|98879.2|98854.2|66
1655735910000|2022-06-20 14:38:30|98896.7|98871.7|98905.4|98880.4|98905.4|98880.4|98896.7|98871.7|57
1655735920000|2022-06-20 14:38:40|98906.6|98881.6|98901.4|98876.4|98915.9|98890.9|98899.9|98874.9|66
1655735930000|2022-06-20 14:38:50|98901.7|98876.7|98906.9|98881.9|98908.2|98883.2|98901.6|98876.6|44
1655735940000|2022-06-20 14:39:00|98906.8|98881.8|98908.3|98883.3|98918.4|98893.4|98906.8|98881.8|60
1655735950000|2022-06-20 14:39:10|98908.5|98883.5|98910.9|98885.9|98911.1|98886.1|98908|98883|39
1655735960000|2022-06-20 14:39:20|98910.7|98885.7|98919.2|98894.2|98919.7|98894.7|98907.9|98882.9|64
1655735970000|2022-06-20 14:39:30|98918.8|98893.8|98916.6|98891.6|98918.8|98893.8|98914.5|98889.5|50
1655735980000|2022-06-20 14:39:40|98916.8|98891.8|98908.6|98883.6|98917.1|98892.1|98905.2|98880.2|50
1655735990000|2022-06-20 14:39:50|98909.1|98884.1|98914.1|98889.1|98914.1|98889.1|98905.2|98880.2|49
1655736000000|2022-06-20 14:40:00|98913.6|98888.6|98906.4|98881.4|98914.9|98889.9|98899.7|98874.7|55
1655736010000|2022-06-20 14:40:10|98906.7|98881.7|98894.1|98869.1|98909.8|98884.8|98888.5|98863.5|62
1655736020000|2022-06-20 14:40:20|98894.4|98869.4|98904.8|98879.8|98905.6|98880.6|98894|98869|60
1655736030000|2022-06-20 14:40:30|98905.9|98880.9|98903.3|98878.3|98910.3|98885.3|98902.4|98877.4|48
1655736040000|2022-06-20 14:40:40|98903.4|98878.4|98910.4|98885.4|98911.6|98886.6|98900.6|98875.6|34
1655736050000|2022-06-20 14:40:50|98910.3|98885.3|98919.1|98894.1|98919.6|98894.6|98910.3|98885.3|40
1655736060000|2022-06-20 14:41:00|98918.8|98893.8|98904|98879|98919|98894|98898.8|98873.8|49
1655736070000|2022-06-20 14:41:10|98904.5|98879.5|98905.4|98880.4|98908.4|98883.4|98903.9|98878.9|50
1655736080000|2022-06-20 14:41:20|98904.4|98879.4|98906.9|98881.9|98906.9|98881.9|98904.1|98879.1|35
1655736090000|2022-06-20 14:41:30|98907.1|98882.1|98904.2|98879.2|98913.2|98888.2|98903.4|98878.4|46
1655736100000|2022-06-20 14:41:40|98902.8|98877.8|98911.2|98886.2|98911.6|98886.6|98899.9|98874.9|50
1655736110000|2022-06-20 14:41:50|98911.4|98886.4|98910|98885|98917.6|98892.6|98909.4|98884.4|55
1655736120000|2022-06-20 14:42:00|98908.9|98883.9|98892.8|98867.8|98910.5|98885.5|98892.8|98867.8|59
1655736130000|2022-06-20 14:42:10|98890.9|98865.9|98876.3|98851.3|98890.9|98865.9|98871.5|98846.5|51
1655736140000|2022-06-20 14:42:20|98876.2|98851.2|98884.2|98859.2|98884.4|98859.4|98875.9|98850.9|58
1655736150000|2022-06-20 14:42:30|98884.3|98859.3|98877.4|98852.4|98888.8|98863.8|98877.4|98852.4|53
1655736160000|2022-06-20 14:42:40|98875.3|98850.3|98880|98855|98881.7|98856.7|98873.3|98848.3|54
1655736170000|2022-06-20 14:42:50|98880.3|98855.3|98880.8|98855.8|98882.2|98857.2|98878.6|98853.6|40
1655736180000|2022-06-20 14:43:00|98883.3|98858.3|98890.8|98865.8|98892|98867|98883.3|98858.3|45
1655736190000|2022-06-20 14:43:10|98891.2|98866.2|98894.9|98869.9|98896.5|98871.5|98890.1|98865.1|44
1655736200000|2022-06-20 14:43:20|98895.4|98870.4|98896.1|98871.1|98896.1|98871.1|98893.3|98868.3|30
1655736210000|2022-06-20 14:43:30|98896.7|98871.7|98903.2|98878.2|98905.4|98880.4|98896.7|98871.7|43
1655736220000|2022-06-20 14:43:40|98900.6|98875.6|98901.9|98876.9|98909|98884|98900.6|98875.6|38
1655736230000|2022-06-20 14:43:50|98903|98878|98907.4|98882.4|98907.4|98882.4|98900.4|98875.4|44
1655736240000|2022-06-20 14:44:00|98908.2|98883.2|98902.1|98877.1|98908.2|98883.2|98897.1|98872.1|54
1655736250000|2022-06-20 14:44:10|98902|98877|98920.5|98895.5|98920.9|98895.9|98901.9|98876.9|46
1655736260000|2022-06-20 14:44:20|98920.7|98895.7|98918.2|98893.2|98923.3|98898.3|98914.7|98889.7|60
1655736270000|2022-06-20 14:44:30|98917.8|98892.8|98912.9|98887.9|98919.9|98894.9|98912.3|98887.3|38
1655736280000|2022-06-20 14:44:40|98914|98889|98921.7|98896.7|98929.7|98904.7|98914|98889|60
1655736290000|2022-06-20 14:44:50|98921.9|98896.9|98903.5|98878.5|98923.6|98898.6|98900.7|98875.7|60
1655736300000|2022-06-20 14:45:00|98905|98880|98883.8|98858.8|98906.3|98881.3|98880.7|98855.7|72
1655736310000|2022-06-20 14:45:10|98883.5|98858.5|98887.3|98862.3|98890.3|98865.3|98881.4|98856.4|49
1655736320000|2022-06-20 14:45:20|98887.4|98862.4|98890.2|98865.2|98893.9|98868.9|98887.4|98862.4|49
1655736330000|2022-06-20 14:45:30|98890|98865|98886.7|98861.7|98890|98865|98886.7|98861.7|34
1655736340000|2022-06-20 14:45:40|98886.6|98861.6|98894|98869|98897.2|98872.2|98886.6|98861.6|38
1655736350000|2022-06-20 14:45:50|98894.6|98869.6|98884.3|98859.3|98894.8|98869.8|98882.5|98857.5|54
1655736360000|2022-06-20 14:46:00|98884.4|98859.4|98866.2|98841.2|98885.1|98860.1|98863.7|98838.7|50
1655736370000|2022-06-20 14:46:10|98866|98841|98872.6|98847.6|98879.1|98854.1|98866|98841|50
1655736380000|2022-06-20 14:46:20|98873.2|98848.2|98882.6|98857.6|98882.7|98857.7|98872.4|98847.4|29
1655736390000|2022-06-20 14:46:30|98882.7|98857.7|98894.9|98869.9|98896.2|98871.2|98882.6|98857.6|52
1655736400000|2022-06-20 14:46:40|98894.7|98869.7|98878.7|98853.7|98897.2|98872.2|98875.4|98850.4|58
1655736410000|2022-06-20 14:46:50|98878.6|98853.6|98886.7|98861.7|98886.9|98861.9|98876.3|98851.3|40
1655736420000|2022-06-20 14:47:00|98886.6|98861.6|98897.2|98872.2|98898.5|98873.5|98886.6|98861.6|61
1655736430000|2022-06-20 14:47:10|98897.1|98872.1|98881|98856|98897.5|98872.5|98881|98856|62
1655736440000|2022-06-20 14:47:20|98881.4|98856.4|98882.5|98857.5|98886.4|98861.4|98881|98856|63
1655736450000|2022-06-20 14:47:30|98879.3|98854.3|98877.9|98852.9|98880.4|98855.4|98874.5|98849.5|56
1655736460000|2022-06-20 14:47:40|98876.8|98851.8|98885.4|98860.4|98895.9|98870.9|98875.5|98850.5|60
1655736470000|2022-06-20 14:47:50|98885.3|98860.3|98895.7|98870.7|98900.9|98875.9|98884.9|98859.9|63
1655736480000|2022-06-20 14:48:00|98896.5|98871.5|98905.4|98880.4|98908.3|98883.3|98889.5|98864.5|65
1655736490000|2022-06-20 14:48:10|98905.6|98880.6|98903.1|98878.1|98910.5|98885.5|98902.2|98877.2|49
1655736500000|2022-06-20 14:48:20|98903.5|98878.5|98909.5|98884.5|98911|98886|98903.1|98878.1|41
1655736510000|2022-06-20 14:48:30|98910.2|98885.2|98919.5|98894.5|98925.7|98900.7|98910.2|98885.2|57
1655736520000|2022-06-20 14:48:40|98919.3|98894.3|98919.5|98894.5|98921.8|98896.8|98916.6|98891.6|47
1655736530000|2022-06-20 14:48:50|98915.6|98890.6|98921.7|98896.7|98923.1|98898.1|98915.6|98890.6|46
1655736540000|2022-06-20 14:49:00|98921.9|98896.9|98926.1|98901.1|98926.2|98901.2|98911.3|98886.3|71
1655736550000|2022-06-20 14:49:10|98925.9|98900.9|98929.2|98904.2|98931.7|98906.7|98925.9|98900.9|42
1655736560000|2022-06-20 14:49:20|98928.1|98903.1|98939.9|98914.9|98939.9|98914.9|98927.8|98902.8|48
1655736570000|2022-06-20 14:49:30|98939.7|98914.7|98954.7|98929.7|98960.9|98935.9|98937|98912|63
1655736580000|2022-06-20 14:49:40|98955|98930|98937.3|98912.3|98955.1|98930.1|98935.8|98910.8|53
1655736590000|2022-06-20 14:49:50|98937.4|98912.4|98930.4|98905.4|98938.2|98913.2|98930.3|98905.3|50
1655736600000|2022-06-20 14:50:00|98930.5|98905.5|98935.7|98910.7|98936.5|98911.5|98930.2|98905.2|49
1655736610000|2022-06-20 14:50:10|98935.5|98910.5|98954.6|98929.6|98956.7|98931.7|98935.5|98910.5|52
1655736620000|2022-06-20 14:50:20|98954.7|98929.7|98939.4|98914.4|98966.6|98941.6|98935.7|98910.7|49
1655736630000|2022-06-20 14:50:30|98938.2|98913.2|98932.8|98907.8|98953.6|98928.6|98928.8|98903.8|70
1655736640000|2022-06-20 14:50:40|98933.4|98908.4|98922.6|98897.6|98934|98909|98919.5|98894.5|65
1655736650000|2022-06-20 14:50:50|98922.5|98897.5|98916.7|98891.7|98933.7|98908.7|98916.7|98891.7|61
1655736660000|2022-06-20 14:51:00|98916.8|98891.8|98930|98905|98930|98905|98916.8|98891.8|54
1655736670000|2022-06-20 14:51:10|98929.6|98904.6|98929.1|98904.1|98931.9|98906.9|98925.6|98900.6|48
1655736680000|2022-06-20 14:51:20|98929.5|98904.5|98930|98905|98932.3|98907.3|98924.3|98899.3|47
1655736690000|2022-06-20 14:51:30|98929.2|98904.2|98929.8|98904.8|98933.4|98908.4|98928.1|98903.1|40
1655736700000|2022-06-20 14:51:40|98931.3|98906.3|98930.9|98905.9|98934.3|98909.3|98929.9|98904.9|42
1655736710000|2022-06-20 14:51:50|98932.4|98907.4|98934.9|98909.9|98939.8|98914.8|98930.5|98905.5|53
1655736720000|2022-06-20 14:52:00|98935|98910|98939.2|98914.2|98942|98917|98935|98910|42
1655736730000|2022-06-20 14:52:10|98940.2|98915.2|98926.5|98901.5|98941.3|98916.3|98923.6|98898.6|48
1655736740000|2022-06-20 14:52:20|98926.7|98901.7|98909.8|98884.8|98929.3|98904.3|98908.1|98883.1|47
1655736750000|2022-06-20 14:52:30|98909.5|98884.5|98897.2|98872.2|98915|98890|98897.2|98872.2|57
1655736760000|2022-06-20 14:52:40|98897.5|98872.5|98881.8|98856.8|98897.9|98872.9|98881.7|98856.7|56
1655736770000|2022-06-20 14:52:50|98882.1|98857.1|98880.7|98855.7|98885.9|98860.9|98874.3|98849.3|67
1655736780000|2022-06-20 14:53:00|98880.8|98855.8|98879.1|98854.1|98891.1|98866.1|98877.4|98852.4|54
1655736790000|2022-06-20 14:53:10|98878.6|98853.6|98877.7|98852.7|98881.8|98856.8|98872.6|98847.6|52
1655736800000|2022-06-20 14:53:20|98877.6|98852.6|98888.8|98863.8|98892.2|98867.2|98876.4|98851.4|60
1655736810000|2022-06-20 14:53:30|98888.6|98863.6|98875.8|98850.8|98889.5|98864.5|98873.8|98848.8|63
1655736820000|2022-06-20 14:53:40|98875.9|98850.9|98864.8|98839.8|98877.8|98852.8|98860.4|98835.4|65
1655736830000|2022-06-20 14:53:50|98864.7|98839.7|98881.2|98856.2|98881.2|98856.2|98864.7|98839.7|64
1655736840000|2022-06-20 14:54:00|98881.3|98856.3|98894.4|98869.4|98905.8|98880.8|98881|98856|67
1655736850000|2022-06-20 14:54:10|98894.7|98869.7|98886.9|98861.9|98897.3|98872.3|98885.6|98860.6|61
1655736860000|2022-06-20 14:54:20|98887.2|98862.2|98889.9|98864.9|98901.8|98876.8|98882.4|98857.4|67
1655736870000|2022-06-20 14:54:30|98887.1|98862.1|98887.1|98862.1|98889.7|98864.7|98878.5|98853.5|70
1655736880000|2022-06-20 14:54:40|98886.3|98861.3|98886.6|98861.6|98893.1|98868.1|98878.8|98853.8|62
1655736890000|2022-06-20 14:54:50|98886.7|98861.7|98883.3|98858.3|98891.9|98866.9|98882.9|98857.9|44
1655736900000|2022-06-20 14:55:00|98883.8|98858.8|98869.3|98844.3|98884.5|98859.5|98866.4|98841.4|63
1655736910000|2022-06-20 14:55:10|98869.7|98844.7|98828.1|98803.1|98869.7|98844.7|98825.9|98800.9|71
1655736920000|2022-06-20 14:55:20|98829.3|98804.3|98845.6|98820.6|98845.9|98820.9|98829.3|98804.3|58
1655736930000|2022-06-20 14:55:30|98846.9|98821.9|98845.2|98820.2|98846.9|98821.9|98837.9|98812.9|52
1655736940000|2022-06-20 14:55:40|98845|98820|98869.6|98844.6|98873.3|98848.3|98842.5|98817.5|67
1655736950000|2022-06-20 14:55:50|98868.9|98843.9|98877.3|98852.3|98878.2|98853.2|98861.1|98836.1|61
1655736960000|2022-06-20 14:56:00|98877.5|98852.5|98865.6|98840.6|98880.8|98855.8|98865.1|98840.1|71
1655736970000|2022-06-20 14:56:10|98866|98841|98861.9|98836.9|98869.7|98844.7|98858.9|98833.9|50
1655736980000|2022-06-20 14:56:20|98862.5|98837.5|98869.5|98844.5|98869.5|98844.5|98859.8|98834.8|58
1655736990000|2022-06-20 14:56:30|98869.4|98844.4|98861.8|98836.8|98879.7|98854.7|98859.8|98834.8|63
1655737000000|2022-06-20 14:56:40|98862.3|98837.3|98857.3|98832.3|98862.9|98837.9|98857.3|98832.3|45
1655737010000|2022-06-20 14:56:50|98857.4|98832.4|98853.4|98828.4|98857.4|98832.4|98851.9|98826.9|42
1655737020000|2022-06-20 14:57:00|98854.4|98829.4|98857.5|98832.5|98862.7|98837.7|98842.1|98817.1|66
1655737030000|2022-06-20 14:57:10|98855|98830|98874.2|98849.2|98878.1|98853.1|98855|98830|49
1655737040000|2022-06-20 14:57:20|98874.1|98849.1|98892.6|98867.6|98894.3|98869.3|98874.1|98849.1|66
1655737050000|2022-06-20 14:57:30|98892.1|98867.1|98889.6|98864.6|98903.9|98878.9|98887.6|98862.6|65
1655737060000|2022-06-20 14:57:40|98888.9|98863.9|98879.8|98854.8|98888.9|98863.9|98876|98851|57
1655737070000|2022-06-20 14:57:50|98881.2|98856.2|98895.5|98870.5|98900|98875|98876.2|98851.2|61
1655737080000|2022-06-20 14:58:00|98894.4|98869.4|98916.9|98891.9|98923.3|98898.3|98894.4|98869.4|60
1655737090000|2022-06-20 14:58:10|98916|98891|98920.7|98895.7|98923.5|98898.5|98912.1|98887.1|58
1655737100000|2022-06-20 14:58:20|98921.2|98896.2|98927.9|98902.9|98927.9|98902.9|98920.7|98895.7|42
1655737110000|2022-06-20 14:58:30|98930.6|98905.6|98930|98905|98930.6|98905.6|98923.2|98898.2|50
1655737120000|2022-06-20 14:58:40|98929.4|98904.4|98928.1|98903.1|98933.8|98908.8|98923.8|98898.8|54
1655737130000|2022-06-20 14:58:50|98927.6|98902.6|98934.7|98909.7|98936.3|98911.3|98926.4|98901.4|67
1655737140000|2022-06-20 14:59:00|98932.8|98907.8|98937.4|98912.4|98937.4|98912.4|98930.1|98905.1|69
1655737150000|2022-06-20 14:59:10|98939.4|98914.4|98937.6|98912.6|98942.5|98917.5|98937.6|98912.6|60
1655737160000|2022-06-20 14:59:20|98939.4|98914.4|98949.5|98924.5|98950.7|98925.7|98935.7|98910.7|52
1655737170000|2022-06-20 14:59:30|98948.7|98923.7|98944.6|98919.6|98958.2|98933.2|98944.6|98919.6|66
1655737180000|2022-06-20 14:59:40|98944.8|98919.8|98936.2|98911.2|98950|98925|98931.7|98906.7|59
1655737190000|2022-06-20 14:59:50|98938.1|98913.1|98937.6|98912.6|98940.6|98915.6|98935.1|98910.1|54
1655737200000|2022-06-20 15:00:00|98937.7|98912.7|98943.7|98918.7|98944.1|98919.1|98935.8|98910.8|55
1655737210000|2022-06-20 15:00:10|98943.8|98918.8|98938.6|98913.6|98944.6|98919.6|98935.8|98910.8|56
1655737220000|2022-06-20 15:00:20|98937.5|98912.5|98935.9|98910.9|98939.6|98914.6|98934.6|98909.6|54
1655737230000|2022-06-20 15:00:30|98936.2|98911.2|98942.1|98917.1|98945.1|98920.1|98934.2|98909.2|61
1655737240000|2022-06-20 15:00:40|98942.2|98917.2|98945|98920|98946|98921|98941.6|98916.6|48
1655737250000|2022-06-20 15:00:50|98944.8|98919.8|98945.3|98920.3|98947.4|98922.4|98942.9|98917.9|48
1655737260000|2022-06-20 15:01:00|98945.4|98920.4|98949.2|98924.2|98949.5|98924.5|98941.8|98916.8|63
1655737270000|2022-06-20 15:01:10|98949.1|98924.1|98936.1|98911.1|98950.2|98925.2|98934.4|98909.4|60
1655737280000|2022-06-20 15:01:20|98936|98911|98916.2|98891.2|98938.2|98913.2|98911.1|98886.1|66
1655737290000|2022-06-20 15:01:30|98916.8|98891.8|98919.9|98894.9|98924|98899|98914.5|98889.5|52
1655737300000|2022-06-20 15:01:40|98920.1|98895.1|98913.6|98888.6|98922.1|98897.1|98907.1|98882.1|67
1655737310000|2022-06-20 15:01:50|98913.2|98888.2|98901.2|98876.2|98914.3|98889.3|98898.3|98873.3|60
1655737320000|2022-06-20 15:02:00|98899|98874|98904.3|98879.3|98905|98880|98896.8|98871.8|60
1655737330000|2022-06-20 15:02:10|98907|98882|98900|98875|98907.8|98882.8|98891|98866|63
1655737340000|2022-06-20 15:02:20|98899.6|98874.6|98900.4|98875.4|98901.9|98876.9|98880.7|98855.7|60
1655737350000|2022-06-20 15:02:30|98907.3|98882.3|98923.3|98898.3|98924.5|98899.5|98897.5|98872.5|62
1655737360000|2022-06-20 15:02:40|98923.4|98898.4|98919.3|98894.3|98929.1|98904.1|98916.8|98891.8|55
1655737370000|2022-06-20 15:02:50|98919.2|98894.2|98909.4|98884.4|98924.2|98899.2|98907.7|98882.7|71
1655737380000|2022-06-20 15:03:00|98908.5|98883.5|98906|98881|98911|98886|98903.4|98878.4|58
1655737390000|2022-06-20 15:03:10|98905.4|98880.4|98910.5|98885.5|98912.6|98887.6|98904.4|98879.4|42
1655737400000|2022-06-20 15:03:20|98910.3|98885.3|98908.6|98883.6|98911|98886|98898.1|98873.1|54
1655737410000|2022-06-20 15:03:30|98907.5|98882.5|98923.4|98898.4|98924.9|98899.9|98901|98876|57
1655737420000|2022-06-20 15:03:40|98922.3|98897.3|98920.9|98895.9|98932|98907|98919.4|98894.4|65
1655737430000|2022-06-20 15:03:50|98921.3|98896.3|98921.3|98896.3|98930|98905|98920.4|98895.4|66
1655737440000|2022-06-20 15:04:00|98921|98896|98925|98900|98927.5|98902.5|98920.5|98895.5|57
1655737450000|2022-06-20 15:04:10|98925.2|98900.2|98922.2|98897.2|98925.3|98900.3|98919.6|98894.6|36
1655737460000|2022-06-20 15:04:20|98921.6|98896.6|98923.4|98898.4|98928.3|98903.3|98921.2|98896.2|42
1655737470000|2022-06-20 15:04:30|98922.8|98897.8|98920.8|98895.8|98925|98900|98920|98895|30
1655737480000|2022-06-20 15:04:40|98920.9|98895.9|98926.4|98901.4|98927.7|98902.7|98918.2|98893.2|42
1655737490000|2022-06-20 15:04:50|98927.2|98902.2|98928.4|98903.4|98929.4|98904.4|98926.8|98901.8|36
1655737500000|2022-06-20 15:05:00|98928|98903|98927.6|98902.6|98929|98904|98926.8|98901.8|31
1655737510000|2022-06-20 15:05:10|98928|98903|98941.3|98916.3|98941.3|98916.3|98922.8|98897.8|37
1655737520000|2022-06-20 15:05:20|98941.9|98916.9|98945.2|98920.2|98945.9|98920.9|98941.5|98916.5|46
1655737530000|2022-06-20 15:05:30|98946.8|98921.8|98950.1|98925.1|98951.1|98926.1|98943.8|98918.8|40
1655737540000|2022-06-20 15:05:40|98949.6|98924.6|98952.3|98927.3|98954.6|98929.6|98941.1|98916.1|45
1655737550000|2022-06-20 15:05:50|98951|98926|98954.2|98929.2|98956.3|98931.3|98951|98926|30
1655737560000|2022-06-20 15:06:00|98954.4|98929.4|98953.8|98928.8|98955|98930|98951.1|98926.1|29
1655737570000|2022-06-20 15:06:10|98952.7|98927.7|98958.1|98933.1|98959.9|98934.9|98951.9|98926.9|43
1655737580000|2022-06-20 15:06:20|98958.7|98933.7|98951.3|98926.3|98961.7|98936.7|98951.3|98926.3|37
1655737590000|2022-06-20 15:06:30|98949.8|98924.8|98924.6|98899.6|98954|98929|98924.4|98899.4|46
1655737600000|2022-06-20 15:06:40|98924.8|98899.8|98912.4|98887.4|98924.9|98899.9|98903.3|98878.3|63
1655737610000|2022-06-20 15:06:50|98909.2|98884.2|98916.7|98891.7|98917.6|98892.6|98908.4|98883.4|53
1655737620000|2022-06-20 15:07:00|98916.9|98891.9|98926.8|98901.8|98926.8|98901.8|98914.2|98889.2|41
1655737630000|2022-06-20 15:07:10|98926.2|98901.2|98931.3|98906.3|98935.5|98910.5|98925.3|98900.3|44
1655737640000|2022-06-20 15:07:20|98932.3|98907.3|98928.1|98903.1|98938.1|98913.1|98928.1|98903.1|54
1655737650000|2022-06-20 15:07:30|98933.3|98908.3|98943.4|98918.4|98946.1|98921.1|98930.8|98905.8|40
1655737660000|2022-06-20 15:07:40|98945.2|98920.2|98939.7|98914.7|98946.4|98921.4|98934.5|98909.5|42
1655737670000|2022-06-20 15:07:50|98938.9|98913.9|98946.9|98921.9|98952.3|98927.3|98938.9|98913.9|49
1655737680000|2022-06-20 15:08:00|98947.4|98922.4|98941.8|98916.8|98953|98928|98941.8|98916.8|46
1655737690000|2022-06-20 15:08:10|98934.8|98909.8|98951.1|98926.1|98953|98928|98934.6|98909.6|43
1655737700000|2022-06-20 15:08:20|98951.6|98926.6|98950.1|98925.1|98955.1|98930.1|98950.1|98925.1|37
1655737710000|2022-06-20 15:08:30|98949.4|98924.4|98959.6|98934.6|98961.1|98936.1|98948|98923|36
1655737720000|2022-06-20 15:08:40|98960|98935|98952.1|98927.1|98962.3|98937.3|98951.2|98926.2|37
1655737730000|2022-06-20 15:08:50|98952|98927|98942|98917|98958.5|98933.5|98940.6|98915.6|46
1655737740000|2022-06-20 15:09:00|98944.4|98919.4|98936.8|98911.8|98944.4|98919.4|98935|98910|28
1655737750000|2022-06-20 15:09:10|98936.5|98911.5|98932.3|98907.3|98940.6|98915.6|98932.2|98907.2|43
1655737760000|2022-06-20 15:09:20|98933.1|98908.1|98933|98908|98936.1|98911.1|98930.9|98905.9|44
1655737770000|2022-06-20 15:09:30|98932.8|98907.8|98929.7|98904.7|98933|98908|98929.7|98904.7|14
1655737780000|2022-06-20 15:09:40|98929.8|98904.8|98914.7|98889.7|98929.8|98904.8|98898|98873|51
1655737790000|2022-06-20 15:09:50|98914.1|98889.1|98912.6|98887.6|98914.7|98889.7|98912.3|98887.3|36
1655737800000|2022-06-20 15:10:00|98910.3|98885.3|98909|98884|98912.3|98887.3|98907.8|98882.8|32
1655737810000|2022-06-20 15:10:10|98908.5|98883.5|98903.4|98878.4|98908.5|98883.5|98901|98876|45
1655737820000|2022-06-20 15:10:20|98903.2|98878.2|98901.3|98876.3|98904.5|98879.5|98898.7|98873.7|43
1655737830000|2022-06-20 15:10:30|98901.4|98876.4|98895.6|98870.6|98901.4|98876.4|98893.7|98868.7|21
1655737840000|2022-06-20 15:10:40|98894.7|98869.7|98890.6|98865.6|98899|98874|98890.1|98865.1|30
1655737850000|2022-06-20 15:10:50|98890.8|98865.8|98899.6|98874.6|98900.9|98875.9|98870.3|98828.7|57
1655737860000|2022-06-20 15:11:00|98899.7|98874.7|98899.6|98874.6|98909|98884|98897.3|98872.3|46
1655737870000|2022-06-20 15:11:10|98900.7|98875.7|98907.7|98882.7|98907.7|98882.7|98900.7|98875.7|40
1655737880000|2022-06-20 15:11:20|98907.3|98882.3|98901.1|98876.1|98907.6|98882.6|98900.9|98875.9|38
1655737890000|2022-06-20 15:11:30|98899.6|98874.6|98891.7|98866.7|98900.5|98875.5|98890.9|98865.9|33
1655737900000|2022-06-20 15:11:40|98892.5|98867.5|98895.8|98870.8|98898.1|98873.1|98891.1|98866.1|48
1655737910000|2022-06-20 15:11:50|98896.7|98871.7|98905|98880|98914.4|98889.4|98894.9|98869.9|48
1655737920000|2022-06-20 15:12:00|98904.9|98879.9|98901.5|98876.5|98919.1|98894.1|98898.5|98873.5|53
1655737930000|2022-06-20 15:12:10|98900.1|98875.1|98900.8|98875.8|98902.4|98877.4|98898.7|98873.7|29
1655737940000|2022-06-20 15:12:20|98900.1|98875.1|98900.4|98875.4|98901.8|98876.8|98899.9|98874.9|16
1655737950000|2022-06-20 15:12:30|98900.5|98875.5|98893.6|98868.6|98900.8|98875.8|98892.4|98867.4|29
1655737960000|2022-06-20 15:12:40|98893.7|98868.7|98900.9|98875.9|98901.9|98876.9|98889.1|98864.1|38
1655737970000|2022-06-20 15:12:50|98900.6|98875.6|98900.5|98875.5|98901.7|98876.7|98898.5|98873.5|26
1655737980000|2022-06-20 15:13:00|98900.4|98875.4|98900.4|98875.4|98902.3|98877.3|98897.1|98872.1|25
1655737990000|2022-06-20 15:13:10|98900.2|98875.2|98886|98861|98902.2|98877.2|98883.2|98858.2|42
1655738000000|2022-06-20 15:13:20|98885.7|98860.7|98880.6|98855.6|98885.9|98860.9|98878.2|98853.2|46
1655738010000|2022-06-20 15:13:30|98880.9|98855.9|98885.6|98860.6|98888.2|98863.2|98879.9|98854.9|33
1655738020000|2022-06-20 15:13:40|98887.5|98862.5|98890.6|98865.6|98891.1|98866.1|98887.5|98862.5|24
1655738030000|2022-06-20 15:13:50|98890.1|98865.1|98890.2|98865.2|98895.1|98870.1|98888.4|98863.4|38
1655738040000|2022-06-20 15:14:00|98889.4|98864.4|98898.3|98873.3|98898.3|98873.3|98888.6|98863.6|42
1655738050000|2022-06-20 15:14:10|98898.6|98873.6|98888.7|98863.7|98901.4|98876.4|98887|98862|42
1655738060000|2022-06-20 15:14:20|98888.8|98863.8|98872|98847|98889.5|98864.5|98870.9|98845.9|60
1655738070000|2022-06-20 15:14:30|98871.7|98846.7|98858.5|98833.5|98873.1|98848.1|98858.3|98833.3|51
1655738080000|2022-06-20 15:14:40|98860.2|98835.2|98862.3|98837.3|98862.3|98837.3|98849.1|98824.1|51
1655738090000|2022-06-20 15:14:50|98860.5|98835.5|98859.8|98834.8|98861.3|98836.3|98858.8|98833.8|28
1655738100000|2022-06-20 15:15:00|98859.9|98834.9|98860.7|98835.7|98861.6|98836.6|98857.4|98832.4|33
1655738110000|2022-06-20 15:15:10|98860.1|98835.1|98858.3|98833.3|98870.1|98845.1|98856.1|98831.1|52
1655738120000|2022-06-20 15:15:20|98858.4|98833.4|98858.5|98833.5|98859.9|98834.9|98857.1|98832.1|25
1655738130000|2022-06-20 15:15:30|98858.3|98833.3|98856.3|98831.3|98860.5|98835.5|98856.2|98831.2|23
1655738140000|2022-06-20 15:15:40|98855.8|98830.8|98857.3|98832.3|98859.2|98834.2|98850.9|98825.9|31
1655738150000|2022-06-20 15:15:50|98856.5|98831.5|98856.4|98831.4|98857.1|98832.1|98852.7|98827.7|31
1655738160000|2022-06-20 15:16:00|98856.3|98831.3|98849|98824|98856.3|98831.3|98847.2|98822.2|46
1655738170000|2022-06-20 15:16:10|98848.3|98823.3|98851.3|98826.3|98853.1|98828.1|98848.3|98823.3|27
1655738180000|2022-06-20 15:16:20|98851.1|98826.1|98852.8|98827.8|98859.5|98834.5|98851|98826|37
1655738190000|2022-06-20 15:16:30|98855.5|98830.5|98852.5|98827.5|98856.1|98831.1|98852|98827|27
1655738200000|2022-06-20 15:16:40|98851.3|98826.3|98836.9|98811.9|98853.7|98828.7|98835.2|98810.2|45
1655738210000|2022-06-20 15:16:50|98837.4|98812.4|98837.8|98812.8|98838.3|98813.3|98832.1|98807.1|29
1655738220000|2022-06-20 15:17:00|98837.3|98812.3|98823.7|98798.7|98841.2|98816.2|98821.7|98796.7|38
1655738230000|2022-06-20 15:17:10|98824.3|98799.3|98831.7|98806.7|98836|98811|98816.9|98791.9|52
1655738240000|2022-06-20 15:17:20|98832.2|98807.2|98836.6|98811.6|98849.9|98824.9|98831.6|98806.6|60
1655738250000|2022-06-20 15:17:30|98835.7|98810.7|98828.8|98803.8|98842.1|98817.1|98824.9|98799.9|70
1655738260000|2022-06-20 15:17:40|98829.1|98804.1|98830.9|98805.9|98830.9|98805.9|98827|98802|37
1655738270000|2022-06-20 15:17:50|98831.2|98806.2|98829.9|98804.9|98832.2|98807.2|98829.2|98804.2|21
1655738280000|2022-06-20 15:18:00|98829.8|98804.8|98836.1|98811.1|98836.9|98811.9|98823.6|98798.6|43
1655738290000|2022-06-20 15:18:10|98837.3|98812.3|98838.9|98813.9|98841.5|98816.5|98837.1|98812.1|31
1655738300000|2022-06-20 15:18:20|98839.1|98814.1|98820.9|98795.9|98841.4|98816.4|98819.9|98794.9|42
1655738310000|2022-06-20 15:18:30|98822.3|98797.3|98824.5|98799.5|98824.5|98799.5|98818.9|98793.9|34
1655738320000|2022-06-20 15:18:40|98824.4|98799.4|98836.9|98811.9|98837.1|98812.1|98821.2|98796.2|43
1655738330000|2022-06-20 15:18:50|98836.1|98811.1|98854.5|98829.5|98854.9|98829.9|98835.7|98810.7|49
1655738340000|2022-06-20 15:19:00|98855|98830|98856|98831|98857|98832|98854.7|98829.7|27
1655738350000|2022-06-20 15:19:10|98854.6|98829.6|98876.3|98851.3|98876.3|98851.3|98854.4|98829.4|36
1655738360000|2022-06-20 15:19:20|98875.8|98850.8|98880.6|98855.6|98880.6|98855.6|98871.8|98846.8|43
1655738370000|2022-06-20 15:19:30|98880.1|98855.1|98877.1|98852.1|98882.4|98857.4|98874.1|98849.1|51
1655738380000|2022-06-20 15:19:40|98875|98850|98880.1|98855.1|98884.8|98859.8|98875|98850|42
1655738390000|2022-06-20 15:19:50|98880|98855|98885.5|98860.5|98886.1|98861.1|98875.3|98850.3|45
1655738400000|2022-06-20 15:20:00|98885.7|98860.7|98858.7|98833.7|98885.7|98860.7|98858.7|98833.7|62
1655738410000|2022-06-20 15:20:10|98859.8|98834.8|98858|98833|98860.4|98835.4|98857.1|98832.1|51
1655738420000|2022-06-20 15:20:20|98856.9|98831.9|98852.9|98827.9|98861.9|98836.9|98851.4|98826.4|47
1655738430000|2022-06-20 15:20:30|98853|98828|98848.8|98823.8|98854.3|98829.3|98847.8|98822.8|48
1655738440000|2022-06-20 15:20:40|98848.7|98823.7|98842.1|98817.1|98849|98824|98841.3|98816.3|48
1655738450000|2022-06-20 15:20:50|98842.7|98817.7|98844.4|98819.4|98849.9|98824.9|98842.7|98817.7|37
1655738460000|2022-06-20 15:21:00|98844|98819|98850.5|98825.5|98851|98826|98844|98819|30
1655738470000|2022-06-20 15:21:10|98850|98825|98848.7|98823.7|98850|98825|98847|98822|27
1655738480000|2022-06-20 15:21:20|98848.1|98823.1|98845.4|98820.4|98848.6|98823.6|98842.2|98817.2|37
1655738490000|2022-06-20 15:21:30|98845.7|98820.7|98840.6|98815.6|98850.9|98825.9|98839.1|98814.1|34
1655738500000|2022-06-20 15:21:40|98852.7|98802.7|98838.3|98813.3|98852.7|98822.4|98837.8|98802.6|48
1655738510000|2022-06-20 15:21:50|98841.8|98816.8|98843.7|98818.7|98844.1|98819.1|98839.1|98814.1|26
1655738520000|2022-06-20 15:22:00|98844|98819|98853.3|98828.3|98854|98829|98844|98819|38
1655738530000|2022-06-20 15:22:10|98854.2|98829.2|98864.7|98814.7|98865.8|98829.2|98845.4|98806.3|47
1655738540000|2022-06-20 15:22:20|98860.5|98810.5|98865|98815|98866.3|98826.8|98847.6|98805|41
1655738550000|2022-06-20 15:22:30|98864.8|98814.8|98861.4|98811.4|98866.7|98816.7|98859.5|98809.5|36
1655738560000|2022-06-20 15:22:40|98862.2|98812.2|98849.8|98824.8|98862.8|98825.5|98845.6|98812.2|29
1655738570000|2022-06-20 15:22:50|98849.5|98824.5|98846.2|98821.2|98851.1|98826.1|98845.8|98820.8|31
1655738580000|2022-06-20 15:23:00|98846.3|98821.3|98849.9|98824.9|98851.6|98826.6|98846.2|98821.2|41
1655738590000|2022-06-20 15:23:10|98850.3|98825.3|98847.4|98822.4|98850.3|98825.3|98845.2|98820.2|36
1655738600000|2022-06-20 15:23:20|98847.6|98822.6|98846.9|98821.9|98853.1|98828.1|98846.2|98821.2|32
1655738610000|2022-06-20 15:23:30|98847.2|98822.2|98850.6|98825.6|98851.8|98826.8|98846.7|98821.7|26
1655738620000|2022-06-20 15:23:40|98850.7|98825.7|98858.2|98833.2|98858.2|98833.2|98850.5|98825.5|36
1655738630000|2022-06-20 15:23:50|98857.2|98832.2|98855.7|98830.7|98858.8|98833.8|98855.2|98830.2|29
1655738640000|2022-06-20 15:24:00|98855.6|98830.6|98856.7|98831.7|98857.3|98832.3|98855|98830|23
1655738650000|2022-06-20 15:24:10|98857.1|98832.1|98867.7|98842.7|98868.7|98843.7|98856.6|98831.6|53
1655738660000|2022-06-20 15:24:20|98870.8|98845.8|98868|98843|98870.8|98845.8|98863.8|98838.8|38
1655738670000|2022-06-20 15:24:30|98868.9|98843.9|98858.9|98833.9|98869.1|98844.1|98858.9|98833.9|24
1655738680000|2022-06-20 15:24:40|98859.5|98834.5|98861.3|98836.3|98861.3|98836.3|98859.1|98834.1|14
1655738690000|2022-06-20 15:24:50|98860.6|98835.6|98860.6|98835.6|98861.8|98836.8|98859.9|98834.9|25
1655738700000|2022-06-20 15:25:00|98860.8|98835.8|98865.8|98840.8|98874|98840.8|98856.7|98818.7|50
1655738710000|2022-06-20 15:25:10|98865.9|98840.9|98868.9|98843.9|98869.4|98844.4|98865.9|98840.9|45
1655738720000|2022-06-20 15:25:20|98869.1|98844.1|98862.3|98837.3|98877.9|98844.9|98860.9|98822.7|37
1655738730000|2022-06-20 15:25:30|98862.8|98837.8|98852.9|98827.9|98865.5|98839.5|98847.8|98809.1|47
1655738740000|2022-06-20 15:25:40|98852.5|98827.5|98852|98827|98868.5|98828.3|98850.9|98808.6|47
1655738750000|2022-06-20 15:25:50|98851.7|98826.7|98866|98816|98866.1|98828.1|98847.4|98807.7|59
1655738760000|2022-06-20 15:26:00|98854.8|98829.8|98850|98825|98866.6|98831|98847.2|98814|38
1655738770000|2022-06-20 15:26:10|98850.3|98825.3|98848.8|98823.8|98864.7|98829.2|98846.5|98808.2|40
1655738780000|2022-06-20 15:26:20|98848.9|98823.9|98851.8|98826.8|98852|98827|98847.7|98822.7|25
1655738790000|2022-06-20 15:26:30|98852.3|98827.3|98856.4|98831.4|98869.7|98835.3|98852.3|98814.7|35
1655738800000|2022-06-20 15:26:40|98857|98832|98855|98830|98865.3|98833.2|98849.7|98815.3|43
1655738810000|2022-06-20 15:26:50|98855.1|98830.1|98869.9|98844.9|98870.5|98845.3|98852.5|98817.7|63
1655738820000|2022-06-20 15:27:00|98876.8|98826.8|98865.9|98840.9|98878.9|98842.1|98864|98826.3|49
1655738830000|2022-06-20 15:27:10|98866.4|98841.4|98868.4|98843.4|98868.4|98843.4|98864.8|98839.8|28
1655738840000|2022-06-20 15:27:20|98868.1|98843.1|98879.4|98829.4|98885|98846.8|98860.7|98826.4|44
1655738850000|2022-06-20 15:27:30|98879.5|98829.5|98866.8|98841.8|98880.2|98849.5|98863.3|98828.3|49
1655738860000|2022-06-20 15:27:40|98868.4|98843.4|98886.9|98836.9|98889.4|98853.2|98866.4|98827.5|45
1655738870000|2022-06-20 15:27:50|98884|98834|98872.5|98847.5|98891.8|98856.1|98871.4|98834|59
1655738880000|2022-06-20 15:28:00|98872.8|98847.8|98878.8|98828.8|98883|98849.7|98866.2|98825.8|58
1655738890000|2022-06-20 15:28:10|98886.7|98836.7|98868|98843|98886.7|98845.3|98863.6|98823.9|60
1655738900000|2022-06-20 15:28:20|98867.9|98842.9|98864.9|98839.9|98878.6|98845.2|98860.7|98824.8|46
1655738910000|2022-06-20 15:28:30|98867.5|98842.5|98865.5|98840.5|98872.5|98847.5|98863.8|98838.8|37
1655738920000|2022-06-20 15:28:40|98865.7|98840.7|98864.7|98839.7|98877.2|98842.1|98862.4|98820.8|31
1655738930000|2022-06-20 15:28:50|98865.7|98840.7|98862|98837|98873.2|98842.9|98857.6|98822.4|40
1655738940000|2022-06-20 15:29:00|98861.8|98836.8|98855.5|98830.5|98862.8|98837.8|98852.3|98827.3|51
1655738950000|2022-06-20 15:29:10|98855.7|98830.7|98865.9|98815.9|98865.9|98837.3|98855.7|98815.9|32
1655738960000|2022-06-20 15:29:20|98865.2|98815.2|98855.7|98830.7|98867.4|98832|98852.1|98813.7|44
1655738970000|2022-06-20 15:29:30|98855.5|98830.5|98860.7|98835.7|98874.7|98838.4|98854.3|98814.3|60
1655738980000|2022-06-20 15:29:40|98861.2|98836.2|98859.6|98834.6|98878.3|98845.7|98859.5|98818.5|59
1655738990000|2022-06-20 15:29:50|98858.5|98833.5|98861.5|98836.5|98872.4|98836.5|98858.4|98820.6|33
1655739000000|2022-06-20 15:30:00|98860.3|98835.3|98874.4|98824.4|98877|98839.7|98857.6|98817.4|64
1655739010000|2022-06-20 15:30:10|98874.3|98824.3|98851.1|98826.1|98874.8|98841|98851.1|98822.5|39
1655739020000|2022-06-20 15:30:20|98854|98829|98854.5|98829.5|98869.5|98835|98853.2|98811.3|50
1655739030000|2022-06-20 15:30:30|98854|98829|98855.8|98830.8|98859.1|98834.1|98853.2|98828.2|33
1655739040000|2022-06-20 15:30:40|98855.5|98830.5|98858.4|98833.4|98880.2|98838.2|98855|98824.3|43
1655739050000|2022-06-20 15:30:50|98858.6|98833.6|98854.8|98829.8|98877|98837.1|98854.8|98823.7|50
1655739060000|2022-06-20 15:31:00|98854.1|98829.1|98860.2|98810.2|98860.6|98831.9|98847.2|98810.2|38
1655739070000|2022-06-20 15:31:10|98860.3|98810.3|98841.1|98816.1|98861.1|98827.9|98841|98810.3|51
1655739080000|2022-06-20 15:31:20|98839.9|98814.9|98840.5|98815.5|98851.6|98815.6|98831.2|98799.6|46
1655739090000|2022-06-20 15:31:30|98839.9|98814.9|98838|98813|98850.5|98818.3|98832.8|98795.8|53
1655739100000|2022-06-20 15:31:40|98838.3|98813.3|98850.3|98800.3|98854.7|98816.7|98834.5|98794.1|52
1655739110000|2022-06-20 15:31:50|98849.9|98799.9|98843.5|98793.5|98849.9|98812.6|98826.7|98789.5|60
1655739120000|2022-06-20 15:32:00|98844.5|98794.5|98850.1|98800.1|98856.3|98813.2|98835.9|98793.5|50
1655739130000|2022-06-20 15:32:10|98850.7|98800.7|98858.3|98808.3|98868.8|98820.8|98835.9|98796.1|47
1655739140000|2022-06-20 15:32:20|98860.3|98810.3|98861|98811|98861.4|98811.4|98856.6|98806.6|41
1655739150000|2022-06-20 15:32:30|98860.2|98810.2|98861.2|98811.2|98861.6|98811.6|98859.3|98809.3|12
1655739160000|2022-06-20 15:32:40|98861.3|98811.3|98865.5|98815.5|98865.7|98815.7|98858.6|98808.6|41
1655739170000|2022-06-20 15:32:50|98861.7|98811.7|98860.8|98810.8|98861.7|98818.4|98840.8|98798.7|64
1655739180000|2022-06-20 15:33:00|98859.9|98809.9|98860.9|98810.9|98861.6|98811.6|98856.5|98806.5|38
1655739190000|2022-06-20 15:33:10|98860.5|98810.5|98839.9|98814.9|98860.6|98815.6|98839.7|98802|32
1655739200000|2022-06-20 15:33:20|98840.1|98815.1|98850.6|98800.6|98854.2|98815.1|98840.1|98795.2|29
1655739210000|2022-06-20 15:33:30|98850.4|98800.4|98844.3|98794.3|98853.9|98816.8|98836.7|98788.6|43
1655739220000|2022-06-20 15:33:40|98848.5|98798.5|98850.1|98800.1|98851.2|98801.2|98843.7|98793.7|54
1655739230000|2022-06-20 15:33:50|98850.3|98800.3|98845.5|98795.5|98850.3|98800.3|98842.5|98792.5|32
1655739240000|2022-06-20 15:34:00|98841.3|98791.3|98843.8|98793.8|98853.7|98811.7|98836.7|98788.9|55
1655739250000|2022-06-20 15:34:10|98843.1|98793.1|98825.9|98800.9|98846.7|98803.8|98825.9|98786.6|52
1655739260000|2022-06-20 15:34:20|98825.4|98800.4|98839.3|98789.3|98842.1|98800.4|98825.1|98786.7|29
1655739270000|2022-06-20 15:34:30|98839.4|98789.4|98847.4|98797.4|98850|98810.9|98831.6|98788.3|41
1655739280000|2022-06-20 15:34:40|98847|98797|98825.9|98800.9|98847.2|98809|98825.7|98786.6|47
1655739290000|2022-06-20 15:34:50|98827.8|98802.8|98827.8|98802.8|98835.6|98805.1|98820|98780|55
1655739300000|2022-06-20 15:35:00|98827.7|98802.7|98825|98800|98844.8|98806.6|98822.8|98788|54
1655739310000|2022-06-20 15:35:10|98830.3|98805.3|98824.9|98799.9|98841.6|98805.3|98819.8|98778.4|49
1655739320000|2022-06-20 15:35:20|98826|98801|98826.1|98801.1|98826.9|98801.9|98824.4|98799.4|28
1655739330000|2022-06-20 15:35:30|98825.5|98800.5|98818.7|98793.7|98825.5|98800.5|98818.1|98793.1|41
1655739340000|2022-06-20 15:35:40|98818.5|98793.5|98821.3|98796.3|98821.3|98796.3|98812.5|98787.5|33
1655739350000|2022-06-20 15:35:50|98821|98796|98827.5|98802.5|98828.6|98803.6|98820.6|98795.6|28
1655739360000|2022-06-20 15:36:00|98828.2|98803.2|98832.7|98807.7|98833.2|98808.2|98826.8|98801.8|37
1655739370000|2022-06-20 15:36:10|98832.9|98807.9|98825.5|98800.5|98834.5|98809.5|98825.5|98800.5|28
1655739380000|2022-06-20 15:36:20|98825.4|98800.4|98821.8|98796.8|98839.7|98802.9|98820.5|98784.8|38
1655739390000|2022-06-20 15:36:30|98821.3|98796.3|98818|98793|98822.6|98797.6|98816.4|98791.4|37
1655739400000|2022-06-20 15:36:40|98817.2|98792.2|98817.2|98792.2|98819|98794|98816.3|98791.3|21
1655739410000|2022-06-20 15:36:50|98817|98792|98835.8|98785.8|98835.8|98800|98816.8|98785.8|26
1655739420000|2022-06-20 15:37:00|98836.1|98786.1|98824.2|98799.2|98838.8|98802.1|98822.7|98786.1|19
1655739430000|2022-06-20 15:37:10|98823.3|98798.3|98805.9|98780.9|98826.8|98798.3|98802|98765.7|51
1655739440000|2022-06-20 15:37:20|98805.4|98780.4|98810|98785|98810|98785|98803.7|98778.7|35
1655739450000|2022-06-20 15:37:30|98809.6|98784.6|98806.4|98781.4|98812.5|98787.5|98806.4|98781.4|36
1655739460000|2022-06-20 15:37:40|98808.8|98783.8|98808.2|98783.2|98810.6|98785.6|98803.1|98778.1|32
1655739470000|2022-06-20 15:37:50|98807.6|98782.6|98809.8|98784.8|98821.4|98784.8|98805.7|98769|34
1655739480000|2022-06-20 15:38:00|98809.7|98784.7|98825.5|98800.5|98835.7|98800.5|98801.9|98762.6|55
1655739490000|2022-06-20 15:38:10|98825.2|98800.2|98839.2|98814.2|98852.4|98815.5|98823.5|98798.5|46
1655739500000|2022-06-20 15:38:20|98852.3|98802.3|98859|98809|98861.5|98817.2|98839.3|98801.8|26
1655739510000|2022-06-20 15:38:30|98845.9|98820.9|98865.4|98815.4|98865.9|98829.6|98845.7|98810.1|39
1655739520000|2022-06-20 15:38:40|98863.8|98813.8|98865.3|98815.3|98871.3|98821.3|98859.6|98809.6|39
1655739530000|2022-06-20 15:38:50|98866.7|98816.7|98865.5|98815.5|98868.2|98818.2|98864.9|98814.9|21
1655739540000|2022-06-20 15:39:00|98865.8|98815.8|98854.3|98829.3|98867|98830.4|98852.8|98815.8|18
1655739550000|2022-06-20 15:39:10|98853.2|98828.2|98858.6|98808.6|98863.7|98828.9|98849|98808.6|32
1655739560000|2022-06-20 15:39:20|98858.9|98808.9|98844|98819|98862.6|98822.6|98840.3|98803.5|40
1655739570000|2022-06-20 15:39:30|98843.7|98818.7|98849.9|98799.9|98863.6|98820|98831.5|98796.1|59
1655739580000|2022-06-20 15:39:40|98852.2|98802.2|98850.5|98800.5|98854.8|98815.2|98835|98795.6|37
1655739590000|2022-06-20 15:39:50|98850.3|98800.3|98830.5|98805.5|98851.2|98806.5|98830.4|98792.9|38
1655739600000|2022-06-20 15:40:00|98830.4|98805.4|98837.7|98812.7|98838.3|98813.3|98829.6|98804.6|32
1655739610000|2022-06-20 15:40:10|98837|98812|98844.6|98794.6|98850.8|98813.9|98825.5|98789.1|45
1655739620000|2022-06-20 15:40:20|98844.7|98794.7|98831.5|98781.5|98844.7|98796.5|98815|98780.6|51
1655739630000|2022-06-20 15:40:30|98831.9|98781.9|98832|98782|98832.9|98803|98820|98781.5|44
1655739640000|2022-06-20 15:40:40|98831.9|98781.9|98812.8|98762.8|98831.9|98785.8|98805.6|98762.8|65
1655739650000|2022-06-20 15:40:50|98814.5|98764.5|98809.2|98784.2|98821.6|98784.2|98806.6|98756.6|45
1655739660000|2022-06-20 15:41:00|98809.7|98784.7|98817.6|98767.6|98824.4|98786.8|98805.6|98767|47
1655739670000|2022-06-20 15:41:10|98817.5|98767.5|98801.6|98776.6|98818.7|98780.8|98801.6|98758|37
1655739680000|2022-06-20 15:41:20|98801.5|98776.5|98810.9|98760.9|98817.5|98776.5|98801.5|98752.7|50
1655739690000|2022-06-20 15:41:30|98810.5|98760.5|98812.7|98762.7|98814.1|98764.1|98809.7|98759.7|46
1655739700000|2022-06-20 15:41:40|98813.9|98763.9|98813.7|98763.7|98816.1|98779.8|98799.6|98751.8|35
1655739710000|2022-06-20 15:41:50|98814.4|98764.4|98814.9|98764.9|98814.9|98764.9|98813.9|98763.9|13
1655739720000|2022-06-20 15:42:00|98814.7|98764.7|98814.8|98764.8|98818.2|98768.2|98813.2|98763.2|24
1655739730000|2022-06-20 15:42:10|98815|98765|98812.3|98762.3|98819.7|98769.7|98806.1|98756.1|38
1655739740000|2022-06-20 15:42:20|98812.1|98762.1|98816.8|98766.8|98816.9|98766.9|98812.1|98762.1|23
1655739750000|2022-06-20 15:42:30|98816.3|98766.3|98814.6|98764.6|98816.3|98773.9|98798.8|98761.3|23
1655739760000|2022-06-20 15:42:40|98815.5|98765.5|98818.9|98768.9|98820.5|98779.3|98800|98762.9|18
1655739770000|2022-06-20 15:42:50|98820.5|98770.5|98816.6|98766.6|98820.5|98770.5|98815.3|98765.3|14
1655739780000|2022-06-20 15:43:00|98817.1|98767.1|98815.4|98765.4|98817.1|98767.1|98812.2|98762.2|20
1655739790000|2022-06-20 15:43:10|98815.7|98765.7|98814|98764|98815.7|98765.7|98804.6|98754.6|39
1655739800000|2022-06-20 15:43:20|98814.5|98764.5|98799.6|98749.6|98814.8|98774.1|98798.6|98748.6|50
1655739810000|2022-06-20 15:43:30|98788|98763|98802.6|98752.6|98804.4|98763.3|98788|98746.1|25
1655739820000|2022-06-20 15:43:40|98804|98754|98811.1|98786.1|98824.1|98787.4|98803.3|98753.3|41
1655739830000|2022-06-20 15:43:50|98811.6|98786.6|98823.4|98773.4|98824.9|98790.7|98805.2|98769.8|56
1655739840000|2022-06-20 15:44:00|98824.4|98774.4|98792.5|98767.5|98824.4|98787.4|98791.4|98752.8|51
1655739850000|2022-06-20 15:44:10|98792.1|98767.1|98807.5|98757.5|98818.3|98775.5|98791.6|98757.5|54
1655739860000|2022-06-20 15:44:20|98810|98760|98812|98762|98815.1|98774.9|98797.5|98756.4|28
1655739870000|2022-06-20 15:44:30|98815|98765|98811.3|98761.3|98816.4|98773.3|98796.2|98759.1|33
1655739880000|2022-06-20 15:44:40|98810.8|98760.8|98810.4|98760.4|98817.1|98771.5|98790.8|98756.8|32
1655739890000|2022-06-20 15:44:50|98811.7|98761.7|98805|98755|98812.3|98773|98784.9|98754.4|24
1655739900000|2022-06-20 15:45:00|98792.2|98767.2|98803|98753|98806.7|98767.2|98781.7|98743.5|51
1655739910000|2022-06-20 15:45:10|98803.1|98753.1|98798.6|98748.6|98805.8|98763.7|98778.2|98743.6|54
1655739920000|2022-06-20 15:45:20|98786.3|98761.3|98799.7|98749.7|98802.5|98761.6|98782.7|98740.1|35
1655739930000|2022-06-20 15:45:30|98800.3|98750.3|98794.8|98744.8|98801.5|98751.5|98794.8|98744.8|21
1655739940000|2022-06-20 15:45:40|98791.6|98741.6|98782.3|98757.3|98802.6|98759|98782.3|98737.2|34
1655739950000|2022-06-20 15:45:50|98783.7|98758.7|98798.1|98748.1|98798.1|98758.7|98780.2|98742.1|28
1655739960000|2022-06-20 15:46:00|98797.3|98747.3|98785.2|98760.2|98800.2|98760.9|98782.3|98745.5|19
1655739970000|2022-06-20 15:46:10|98783.7|98758.7|98771.5|98746.5|98792.7|98760.8|98769|98731.5|62
1655739980000|2022-06-20 15:46:20|98771.8|98746.8|98764.7|98739.7|98786.1|98748.7|98760.1|98729.9|58
1655739990000|2022-06-20 15:46:30|98768.9|98743.9|98767.7|98742.7|98788.2|98748.6|98763.6|98728.5|41
1655740000000|2022-06-20 15:46:40|98767.6|98742.6|98766.7|98741.7|98768.4|98743.4|98763.4|98738.4|26
1655740010000|2022-06-20 15:46:50|98766.6|98741.6|98780.4|98730.4|98780.9|98743.1|98763.9|98726.1|42
1655740020000|2022-06-20 15:47:00|98780.7|98730.7|98777.9|98727.9|98780.7|98741.1|98755.9|98719.2|46
1655740030000|2022-06-20 15:47:10|98778.5|98728.5|98763.8|98738.8|98780.5|98740.2|98758.4|98712.1|48
1655740040000|2022-06-20 15:47:20|98764.3|98739.3|98776.8|98726.8|98779.1|98739.3|98764.3|98721.4|23
1655740050000|2022-06-20 15:47:30|98774|98724|98777.9|98727.9|98780.3|98730.3|98773.3|98723.3|28
1655740060000|2022-06-20 15:47:40|98778|98728|98764.9|98739.9|98782|98745.6|98764.9|98728|34
1655740070000|2022-06-20 15:47:50|98767.9|98742.9|98762.4|98737.4|98770.3|98745.3|98762.4|98737.4|36
1655740080000|2022-06-20 15:48:00|98762.5|98737.5|98758.1|98733.1|98764.7|98738.6|98747.9|98714.6|46
1655740090000|2022-06-20 15:48:10|98758.3|98733.3|98754.1|98729.1|98758.3|98733.3|98751|98726|23
1655740100000|2022-06-20 15:48:20|98753.6|98728.6|98755|98730|98755.1|98730.1|98753.6|98728.6|7
1655740110000|2022-06-20 15:48:30|98754.4|98729.4|98759.4|98734.4|98772.6|98735.9|98754.4|98721.8|31
1655740120000|2022-06-20 15:48:40|98762.2|98737.2|98757.1|98732.1|98769.9|98740.4|98756.6|98719.5|24
1655740130000|2022-06-20 15:48:50|98760.2|98735.2|98761.8|98736.8|98763.4|98738.4|98754.5|98729.5|38
1655740140000|2022-06-20 15:49:00|98760.7|98735.7|98762.3|98737.3|98768.4|98743.4|98759.6|98734.6|35
1655740150000|2022-06-20 15:49:10|98764.9|98739.9|98762.8|98737.8|98767.3|98742.3|98761.8|98736.8|32
1655740160000|2022-06-20 15:49:20|98761.8|98736.8|98796.6|98746.6|98809|98759|98761.7|98722.3|48
1655740170000|2022-06-20 15:49:30|98802|98752|98802|98752|98803|98753|98794|98744|55
1655740180000|2022-06-20 15:49:40|98802.6|98752.6|98801.8|98751.8|98804.8|98754.8|98801.5|98751.5|30
1655740190000|2022-06-20 15:49:50|98801.6|98751.6|98812.9|98762.9|98813.5|98763.5|98801.6|98751.6|52
1655740200000|2022-06-20 15:50:00|98811.9|98761.9|98811.3|98761.3|98812.6|98762.6|98809.3|98759.3|29
1655740210000|2022-06-20 15:50:10|98811.4|98761.4|98797.2|98772.2|98811.4|98772.3|98795.3|98758.3|34
1655740220000|2022-06-20 15:50:20|98797.4|98772.4|98795.6|98770.6|98797.4|98772.4|98792.2|98767.2|33
1655740230000|2022-06-20 15:50:30|98794.4|98769.4|98788.7|98763.7|98802.9|98776.2|98788.3|98752.1|44
1655740240000|2022-06-20 15:50:40|98788.8|98763.8|98791.7|98766.7|98792.5|98767.5|98788.1|98763.1|38
1655740250000|2022-06-20 15:50:50|98791.8|98766.8|98789.7|98764.7|98792.5|98767.5|98787.2|98762.2|29
1655740260000|2022-06-20 15:51:00|98789.6|98764.6|98790.5|98765.5|98791.9|98766.9|98789.6|98764.6|20
1655740270000|2022-06-20 15:51:10|98790.8|98765.8|98788.3|98763.3|98803.1|98766.7|98787.7|98752.7|29
1655740280000|2022-06-20 15:51:20|98788.4|98763.4|98791.4|98766.4|98793|98768|98788|98763|30
1655740290000|2022-06-20 15:51:30|98791|98766|98795.3|98770.3|98795.5|98770.5|98790.7|98765.7|23
1655740300000|2022-06-20 15:51:40|98796|98771|98803.2|98778.2|98819.6|98781|98795.5|98763|49
1655740310000|2022-06-20 15:51:50|98815.3|98765.3|98799|98774|98815.9|98778.6|98796.2|98760.4|45
1655740320000|2022-06-20 15:52:00|98798.9|98773.9|98796.9|98771.9|98798.9|98773.9|98794.2|98769.2|26
1655740330000|2022-06-20 15:52:10|98797.4|98772.4|98794.6|98769.6|98797.4|98772.4|98794.5|98769.5|19
1655740340000|2022-06-20 15:52:20|98795.1|98770.1|98796|98771|98798.2|98773.2|98793.3|98768.3|30
1655740350000|2022-06-20 15:52:30|98796.4|98771.4|98804.6|98754.6|98809|98771.4|98796.4|98754.6|32
1655740360000|2022-06-20 15:52:40|98807|98757|98793.9|98768.9|98807.1|98769.9|98791.9|98755.3|27
1655740370000|2022-06-20 15:52:50|98793.8|98768.8|98808.9|98758.9|98809.6|98771.3|98791.1|98757.3|40
1655740380000|2022-06-20 15:53:00|98809.7|98759.7|98807|98757|98809.7|98759.7|98807|98757|24
1655740390000|2022-06-20 15:53:10|98807.3|98757.3|98804.6|98754.6|98807.8|98757.8|98803.8|98753.8|20
1655740400000|2022-06-20 15:53:20|98803.7|98753.7|98805.1|98755.1|98807|98757|98802.9|98752.9|17
1655740410000|2022-06-20 15:53:30|98805|98755|98802.6|98752.6|98805.7|98767.2|98787.6|98749.7|30
1655740420000|2022-06-20 15:53:40|98803.3|98753.3|98801.9|98751.9|98804.2|98754.2|98798.1|98748.1|16
1655740430000|2022-06-20 15:53:50|98801.4|98751.4|98812.3|98762.3|98812.3|98771|98794.5|98751.4|24
1655740440000|2022-06-20 15:54:00|98800|98775|98804.1|98779.1|98812.4|98781|98796.7|98760.9|37
1655740450000|2022-06-20 15:54:10|98801.2|98776.2|98801|98776|98803.4|98778.4|98799.6|98774.6|25
1655740460000|2022-06-20 15:54:20|98801.1|98776.1|98818.2|98768.2|98819|98782.4|98800.8|98766.6|24
1655740470000|2022-06-20 15:54:30|98818.4|98768.4|98808.7|98783.7|98820.5|98784.2|98807.3|98767.8|23
1655740480000|2022-06-20 15:54:40|98808|98783|98808.2|98783.2|98808.2|98783.2|98806.2|98781.2|19
1655740490000|2022-06-20 15:54:50|98807.3|98782.3|98808.7|98783.7|98812.9|98787.9|98807.1|98782.1|28
1655740500000|2022-06-20 15:55:00|98818.8|98768.8|98809.2|98784.2|98823.1|98784.2|98803.6|98766.2|35
1655740510000|2022-06-20 15:55:10|98806.7|98781.7|98805.8|98780.8|98809.7|98784.7|98805.3|98780.3|15
1655740520000|2022-06-20 15:55:20|98806|98781|98805.7|98780.7|98807.3|98782.3|98805.7|98780.7|13
1655740530000|2022-06-20 15:55:30|98807.8|98782.8|98808.1|98783.1|98809|98784|98803.8|98778.8|33
1655740540000|2022-06-20 15:55:40|98807.6|98782.6|98816.9|98766.9|98818.6|98782.8|98806.2|98763.4|36
1655740550000|2022-06-20 15:55:50|98817|98767|98811.3|98761.3|98818.5|98778.5|98803.3|98759.2|27
1655740560000|2022-06-20 15:56:00|98814.6|98764.6|98817.7|98767.7|98818.1|98768.1|98814.2|98764.2|26
1655740570000|2022-06-20 15:56:10|98817.6|98767.6|98819.9|98769.9|98820.6|98770.6|98817.6|98767.6|18
1655740580000|2022-06-20 15:56:20|98820|98770|98817.5|98767.5|98821.6|98782.4|98802.9|98764|37
1655740590000|2022-06-20 15:56:30|98818.3|98768.3|98809.2|98784.2|98819.8|98784.2|98803.8|98767.5|39
1655740600000|2022-06-20 15:56:40|98810|98785|98797.1|98772.1|98810.5|98785.5|98791.2|98755|55
1655740610000|2022-06-20 15:56:50|98797|98772|98790.7|98765.7|98808.7|98773|98787.1|98756.6|55
1655740620000|2022-06-20 15:57:00|98789.8|98764.8|98791.9|98766.9|98806.9|98770.3|98788.3|98750.1|55
1655740630000|2022-06-20 15:57:10|98792.6|98767.6|98791.4|98766.4|98804.5|98769.7|98791.1|98753.1|25
1655740640000|2022-06-20 15:57:20|98791.7|98766.7|98795.6|98770.6|98806.7|98773.6|98791|98751.2|37
1655740650000|2022-06-20 15:57:30|98795.7|98770.7|98827.4|98777.4|98827.8|98790.1|98795.5|98770.5|57
1655740660000|2022-06-20 15:57:40|98826.8|98776.8|98814.5|98789.5|98830.6|98791.1|98814.4|98775.2|26
1655740670000|2022-06-20 15:57:50|98814.8|98789.8|98816.9|98791.9|98830|98794.7|98814.4|98777|32
1655740680000|2022-06-20 15:58:00|98817.5|98792.5|98812|98787|98824.5|98796.9|98807.4|98766|58
1655740690000|2022-06-20 15:58:10|98812.7|98787.7|98811.1|98786.1|98815.9|98790.9|98809.5|98784.5|39
1655740700000|2022-06-20 15:58:20|98811.4|98786.4|98821.6|98771.6|98823.5|98786.4|98807|98769.4|44
1655740710000|2022-06-20 15:58:30|98821.5|98771.5|98824.3|98774.3|98824.7|98789.3|98809.6|98771.1|34
1655740720000|2022-06-20 15:58:40|98824.4|98774.4|98825|98775|98825.3|98775.3|98824.2|98774.2|12
1655740730000|2022-06-20 15:58:50|98825.1|98775.1|98810.5|98785.5|98825.3|98789.9|98810.5|98775.1|33
1655740740000|2022-06-20 15:59:00|98810.2|98785.2|98811.3|98786.3|98815.7|98790.7|98808.1|98783.1|34
1655740750000|2022-06-20 15:59:10|98811.7|98786.7|98822|98772|98822|98787.5|98806.4|98772|28
1655740760000|2022-06-20 15:59:20|98821.9|98771.9|98819.1|98769.1|98822.3|98784.8|98806.1|98769|36
1655740770000|2022-06-20 15:59:30|98819.8|98769.8|98818.6|98793.6|98826|98795.6|98811.5|98769.8|49
1655740780000|2022-06-20 15:59:40|98818|98793|98829.5|98779.5|98832.6|98795.5|98812.6|98770.1|42
1655740790000|2022-06-20 15:59:50|98829.7|98779.7|98817|98792|98829.7|98792.8|98815.2|98777.5|47
1655740800000|2022-06-20 16:00:00|98830.8|98780.8|98817.5|98792.5|98834.5|98798.2|98817.2|98780.5|51
1655740810000|2022-06-20 16:00:10|98817.4|98792.4|98818.3|98793.3|98818.8|98793.8|98815.6|98790.6|34
1655740820000|2022-06-20 16:00:20|98819.4|98794.4|98818.2|98793.2|98831.1|98794.5|98815.7|98779|49
1655740830000|2022-06-20 16:00:30|98828.9|98778.9|98829.5|98779.5|98831.2|98781.2|98827.2|98777.2|33
1655740840000|2022-06-20 16:00:40|98829.4|98779.4|98828.7|98778.7|98832|98792.6|98816.8|98778.7|37
1655740850000|2022-06-20 16:00:50|98829|98779|98839.1|98789.1|98839.1|98806.7|98816.9|98777.9|50
1655740860000|2022-06-20 16:01:00|98840|98790|98826.5|98801.5|98843.5|98802.2|98826.3|98789.9|28
1655740870000|2022-06-20 16:01:10|98826.4|98801.4|98831|98806|98831|98806|98823|98798|30
1655740880000|2022-06-20 16:01:20|98830.9|98805.9|98827.8|98802.8|98831.3|98806.3|98826.5|98801.5|17
1655740890000|2022-06-20 16:01:30|98828|98803|98826|98801|98828|98803|98824.8|98799.8|15
1655740900000|2022-06-20 16:01:40|98825.8|98800.8|98830.9|98805.9|98845.5|98808.7|98825.8|98795.5|26
1655740910000|2022-06-20 16:01:50|98831.6|98806.6|98828.4|98803.4|98833.6|98808.6|98827.9|98802.9|27
1655740920000|2022-06-20 16:02:00|98827.3|98802.3|98825.7|98800.7|98827.8|98802.8|98823.8|98798.8|31
1655740930000|2022-06-20 16:02:10|98826|98801|98826.5|98801.5|98828.5|98803.5|98825.1|98800.1|23
1655740940000|2022-06-20 16:02:20|98826.8|98801.8|98822.2|98797.2|98827.1|98802.1|98822.2|98797.2|14
1655740950000|2022-06-20 16:02:30|98822|98797|98826.8|98801.8|98845.4|98810|98822|98795.1|23
1655740960000|2022-06-20 16:02:40|98826.1|98801.1|98825.2|98800.2|98826.5|98801.5|98825|98800|26
1655740970000|2022-06-20 16:02:50|98825.3|98800.3|98834.2|98809.2|98835.4|98810.4|98825.1|98800.1|44
1655740980000|2022-06-20 16:03:00|98832.6|98807.6|98830.5|98805.5|98832.9|98807.9|98829|98804|45
1655740990000|2022-06-20 16:03:10|98830|98805|98826.4|98801.4|98830.5|98805.5|98825.9|98800.9|36
1655741000000|2022-06-20 16:03:20|98826.5|98801.5|98827.1|98802.1|98827.9|98802.9|98826.1|98801.1|17
1655741010000|2022-06-20 16:03:30|98826.6|98801.6|98838.2|98813.2|98838.3|98813.3|98823.7|98798.7|31
1655741020000|2022-06-20 16:03:40|98838.3|98813.3|98837.8|98812.8|98846.7|98821.7|98834.1|98809.1|35
1655741030000|2022-06-20 16:03:50|98838|98813|98845.4|98820.4|98859.8|98820.7|98837.2|98806.9|37
1655741040000|2022-06-20 16:04:00|98845.3|98820.3|98839|98814|98845.3|98820.3|98835.5|98810.5|50
1655741050000|2022-06-20 16:04:10|98838.9|98813.9|98839.7|98814.7|98840.2|98815.2|98834.7|98809.7|38
1655741060000|2022-06-20 16:04:20|98839.9|98814.9|98833.2|98808.2|98839.9|98814.9|98832.5|98807.5|35
1655741070000|2022-06-20 16:04:30|98832.9|98807.9|98840.1|98815.1|98840.5|98815.5|98832.5|98807.5|27
1655741080000|2022-06-20 16:04:40|98840|98815|98843.1|98818.1|98844|98819|98838.9|98813.9|53
1655741090000|2022-06-20 16:04:50|98843|98818|98842.9|98817.9|98843.5|98818.5|98841.8|98816.8|22
1655741100000|2022-06-20 16:05:00|98842.5|98817.5|98843.3|98818.3|98860.6|98822.5|98842.2|98810|37
1655741110000|2022-06-20 16:05:10|98855.8|98805.8|98847.6|98822.6|98857.2|98822.8|98843.1|98805.8|33
1655741120000|2022-06-20 16:05:20|98847.7|98822.7|98847.7|98822.7|98848.2|98823.2|98844.2|98819.2|26
1655741130000|2022-06-20 16:05:30|98847.8|98822.8|98847.2|98822.2|98848.1|98823.1|98846.9|98821.9|11
1655741140000|2022-06-20 16:05:40|98846.9|98821.9|98856.8|98806.8|98856.8|98822.5|98843.8|98806.2|18
1655741150000|2022-06-20 16:05:50|98856.7|98806.7|98855.4|98805.4|98857.1|98807.1|98855.2|98805.2|12
1655741160000|2022-06-20 16:06:00|98855.5|98805.5|98836.8|98811.8|98855.5|98817.6|98836.8|98802.1|25
1655741170000|2022-06-20 16:06:10|98837.1|98812.1|98855.1|98830.1|98858.7|98831|98833.8|98800|48
1655741180000|2022-06-20 16:06:20|98854.9|98829.9|98873.4|98848.4|98887.4|98849.5|98854.7|98829.7|52
1655741190000|2022-06-20 16:06:30|98873.9|98848.9|98874.8|98824.8|98887|98850.7|98863.5|98824.8|42
1655741200000|2022-06-20 16:06:40|98873.7|98823.7|98864|98839|98876.8|98840.2|98862.8|98823.7|43
1655741210000|2022-06-20 16:06:50|98864.5|98839.5|98863.7|98838.7|98864.5|98839.5|98862.7|98837.7|43
1655741220000|2022-06-20 16:07:00|98863.5|98838.5|98867.7|98842.7|98878.9|98842.7|98863.3|98828.8|27
1655741230000|2022-06-20 16:07:10|98867.2|98842.2|98870.4|98845.4|98870.6|98845.6|98867.1|98842.1|29
1655741240000|2022-06-20 16:07:20|98870.5|98845.5|98868.3|98843.3|98876.3|98851.3|98868.2|98843.2|27
1655741250000|2022-06-20 16:07:30|98868.5|98843.5|98874.1|98849.1|98874.4|98849.4|98862.8|98837.8|38
1655741260000|2022-06-20 16:07:40|98874.5|98849.5|98871.8|98846.8|98885.7|98850.8|98870.9|98835.7|23
1655741270000|2022-06-20 16:07:50|98871.9|98846.9|98872.3|98847.3|98873.2|98848.2|98870.6|98845.6|15
1655741280000|2022-06-20 16:08:00|98872.6|98847.6|98865.6|98840.6|98872.6|98847.6|98864.5|98839.5|34
1655741290000|2022-06-20 16:08:10|98867.6|98842.6|98878.4|98828.4|98880.6|98842.6|98864.4|98825|30
1655741300000|2022-06-20 16:08:20|98878.7|98828.7|98878.1|98828.1|98878.8|98828.8|98877.8|98827.8|11
1655741310000|2022-06-20 16:08:30|98878|98828|98875.5|98825.5|98878.3|98841.2|98863.9|98825.2|25
1655741320000|2022-06-20 16:08:40|98875.4|98825.4|98873.4|98823.4|98876.8|98836.7|98860.2|98823.4|26
1655741330000|2022-06-20 16:08:50|98873.5|98823.5|98860.3|98835.3|98874.3|98845.1|98858.7|98822.1|41
1655741340000|2022-06-20 16:09:00|98860.2|98835.2|98838.2|98813.2|98865.1|98840.1|98836|98811|32
1655741350000|2022-06-20 16:09:10|98837.6|98812.6|98834.1|98809.1|98853.8|98818.9|98834.1|98799.1|46
1655741360000|2022-06-20 16:09:20|98835.7|98810.7|98835.2|98810.2|98835.7|98810.7|98833.7|98808.7|24
1655741370000|2022-06-20 16:09:30|98834.9|98809.9|98835.2|98810.2|98835.9|98810.9|98832|98807|21
1655741380000|2022-06-20 16:09:40|98836.2|98811.2|98832.8|98807.8|98837.7|98812.7|98832.6|98807.6|20
1655741390000|2022-06-20 16:09:50|98834.2|98809.2|98834.9|98809.9|98834.9|98809.9|98833.2|98808.2|9
1655741400000|2022-06-20 16:10:00|98833.1|98808.1|98832.1|98807.1|98835.1|98810.1|98830.9|98805.9|24
1655741410000|2022-06-20 16:10:10|98831.7|98806.7|98830.4|98805.4|98831.8|98806.8|98827.5|98802.5|17
1655741420000|2022-06-20 16:10:20|98829.7|98804.7|98829.9|98804.9|98829.9|98804.9|98829|98804|24
1655741430000|2022-06-20 16:10:30|98829.4|98804.4|98829.9|98804.9|98829.9|98804.9|98829|98804|7
1655741440000|2022-06-20 16:10:40|98830.2|98805.2|98830|98805|98831.1|98806.1|98828.3|98803.3|10
1655741450000|2022-06-20 16:10:50|98827.7|98802.7|98830|98805|98830|98805|98827.7|98802.7|4
1655741460000|2022-06-20 16:11:00|98831.1|98806.1|98829.8|98804.8|98832|98807|98828.9|98803.9|17
1655741470000|2022-06-20 16:11:10|98828|98803|98830.2|98805.2|98831|98806|98828|98803|15
1655741480000|2022-06-20 16:11:20|98830.1|98805.1|98842.2|98792.2|98849.5|98806.9|98826.3|98791.8|30
1655741490000|2022-06-20 16:11:30|98842.8|98792.8|98829.3|98804.3|98846.1|98805.5|98828.8|98791.9|18
1655741500000|2022-06-20 16:11:40|98829.8|98804.8|98828.7|98803.7|98829.9|98804.9|98828.2|98803.2|18
1655741510000|2022-06-20 16:11:50|98828.6|98803.6|98832.3|98807.3|98837.8|98812.8|98828.6|98803.6|23
1655741520000|2022-06-20 16:12:00|98832.4|98807.4|98837.2|98812.2|98841|98816|98832.4|98807.4|56
1655741530000|2022-06-20 16:12:10|98837.7|98812.7|98837.7|98812.7|98839.4|98814.4|98836|98811|21
1655741540000|2022-06-20 16:12:20|98838.1|98813.1|98841.2|98816.2|98845|98820|98838|98813|21
1655741550000|2022-06-20 16:12:30|98841|98816|98843.6|98818.6|98848.8|98823.8|98841|98816|39
1655741560000|2022-06-20 16:12:40|98843.4|98818.4|98849.1|98824.1|98849.1|98824.1|98843.3|98818.3|22
1655741570000|2022-06-20 16:12:50|98848.7|98823.7|98845.4|98820.4|98849.2|98824.2|98845.1|98820.1|16
1655741580000|2022-06-20 16:13:00|98845.3|98820.3|98853.2|98803.2|98858.6|98821.9|98839.1|98802.8|54
1655741590000|2022-06-20 16:13:10|98851.5|98801.5|98857.7|98807.7|98862.3|98812.3|98851.5|98801.5|54
1655741600000|2022-06-20 16:13:20|98858.8|98808.8|98870.5|98820.5|98876.9|98826.9|98846.5|98807.2|63
1655741610000|2022-06-20 16:13:30|98871.3|98821.3|98875.7|98825.7|98876.1|98826.1|98871.2|98821.2|35
1655741620000|2022-06-20 16:13:40|98875.6|98825.6|98892.5|98842.5|98906|98856|98875.6|98825.6|63
1655741630000|2022-06-20 16:13:50|98893.4|98843.4|98935.9|98885.9|98947.2|98897.2|98890.4|98840.4|66
1655741640000|2022-06-20 16:14:00|98936.6|98886.6|98939.8|98889.8|98943.6|98893.6|98926.7|98876.7|72
1655741650000|2022-06-20 16:14:10|98939.4|98889.4|98932.9|98882.9|98940.8|98890.8|98931.3|98881.3|44
1655741660000|2022-06-20 16:14:20|98933.1|98883.1|98938.1|98888.1|98940.7|98890.7|98931.8|98881.8|64
1655741670000|2022-06-20 16:14:30|98939|98889|98944.6|98894.6|98944.6|98894.6|98925.3|98875.3|64
1655741680000|2022-06-20 16:14:40|98949.5|98899.5|98940.8|98890.8|98952.6|98902.6|98940.1|98890.1|72
1655741690000|2022-06-20 16:14:50|98940.7|98890.7|98932.8|98882.8|98941.1|98891.1|98932.5|98882.5|51
1655741700000|2022-06-20 16:15:00|98932|98882|98939.8|98889.8|98959.4|98909.4|98932|98882|72
1655741710000|2022-06-20 16:15:10|98940.4|98890.4|98940.6|98890.6|98949.6|98899.6|98937.8|98887.8|74
1655741720000|2022-06-20 16:15:20|98942.1|98892.1|98938.5|98888.5|98949.5|98899.5|98937.1|98887.1|54
1655741730000|2022-06-20 16:15:30|98938.9|98888.9|98945|98895|98950.9|98900.9|98931.2|98881.2|65
1655741740000|2022-06-20 16:15:40|98944.5|98894.5|98932.4|98882.4|98944.5|98894.5|98931.6|98881.6|66
1655741750000|2022-06-20 16:15:50|98931.3|98881.3|98936.4|98886.4|98939.8|98889.8|98930.1|98880.1|57
1655741760000|2022-06-20 16:16:00|98937.1|98887.1|98931.6|98881.6|98937.1|98887.1|98927.7|98877.7|52
1655741770000|2022-06-20 16:16:10|98930.3|98880.3|98931.6|98881.6|98937.5|98887.5|98918.3|98868.3|67
1655741780000|2022-06-20 16:16:20|98933.8|98883.8|98927.4|98877.4|98937.4|98887.4|98914.7|98864.7|67
1655741790000|2022-06-20 16:16:30|98925.4|98875.4|98941.3|98891.3|98941.3|98891.3|98913.9|98863.9|79
1655741800000|2022-06-20 16:16:40|98941.8|98891.8|98935.1|98885.1|98942.9|98892.9|98910.1|98860.1|67
1655741810000|2022-06-20 16:16:50|98936.7|98886.7|98921.4|98871.4|98938.9|98888.9|98914|98864|69
1655741820000|2022-06-20 16:17:00|98918.4|98868.4|98942.4|98892.4|98952.7|98902.7|98915.1|98865.1|78
1655741830000|2022-06-20 16:17:10|98942|98892|98933.4|98883.4|98947.3|98897.3|98924|98874|55
1655741840000|2022-06-20 16:17:20|98934.9|98884.9|98936.9|98886.9|98942.3|98892.3|98922|98872|68
1655741850000|2022-06-20 16:17:30|98934.7|98884.7|98929.1|98879.1|98940.8|98890.8|98913.5|98863.5|76
1655741860000|2022-06-20 16:17:40|98929.9|98879.9|98939|98889|98940.5|98890.5|98915.4|98865.4|71
1655741870000|2022-06-20 16:17:50|98938.4|98888.4|98937.1|98887.1|98965.3|98890.6|98921.8|98833.9|72
1655741880000|2022-06-20 16:18:00|98936.7|98886.7|98935.4|98885.4|98939.4|98889.4|98921.8|98871.8|74
1655741890000|2022-06-20 16:18:10|98925.4|98875.4|98934.8|98884.8|98939.4|98889.4|98922.6|98872.6|71
1655741900000|2022-06-20 16:18:20|98933.8|98883.8|98943.6|98893.6|98946.4|98896.4|98925.1|98875.1|73
1655741910000|2022-06-20 16:18:30|98937.3|98887.3|98938.3|98888.3|98949.9|98899.9|98933.8|98883.8|51
1655741920000|2022-06-20 16:18:40|98938.7|98888.7|98931|98881|98941.7|98891.7|98931|98881|50
1655741930000|2022-06-20 16:18:50|98929.1|98879.1|98944.1|98894.1|98949.6|98899.6|98928.5|98878.5|40
1655741940000|2022-06-20 16:19:00|98946.8|98896.8|98951|98901|98951.6|98901.6|98934.9|98884.9|62
1655741950000|2022-06-20 16:19:10|98950.7|98900.7|98953.6|98903.6|98953.8|98903.8|98950.5|98900.5|40
1655741960000|2022-06-20 16:19:20|98953.1|98903.1|98951.4|98901.4|98955.1|98905.1|98942.6|98892.6|39
1655741970000|2022-06-20 16:19:30|98951.3|98901.3|98952.6|98902.6|98952.9|98902.9|98950.3|98900.3|21
1655741980000|2022-06-20 16:19:40|98952.4|98902.4|98943.7|98893.7|98953.1|98903.1|98928.1|98878.1|66
1655741990000|2022-06-20 16:19:50|98943.4|98893.4|98939.2|98889.2|98953.3|98903.3|98927.4|98877.4|52
1655742000000|2022-06-20 16:20:00|98941|98891|98944.7|98894.7|98953.8|98903.8|98932.9|98882.9|54
1655742010000|2022-06-20 16:20:10|98943.4|98893.4|98942.2|98892.2|98950.2|98900.2|98931.2|98881.2|49
1655742020000|2022-06-20 16:20:20|98942.4|98892.4|98946.3|98896.3|98949.7|98899.7|98933.2|98883.2|55
1655742030000|2022-06-20 16:20:30|98946.4|98896.4|98943.5|98893.5|98946.4|98896.4|98942.3|98892.3|31
1655742040000|2022-06-20 16:20:40|98943.4|98893.4|98941.4|98891.4|98945.3|98895.3|98939|98889|39
1655742050000|2022-06-20 16:20:50|98941.5|98891.5|98941.2|98891.2|98941.5|98891.5|98939.9|98889.9|15
1655742060000|2022-06-20 16:21:00|98941.3|98891.3|98939.8|98889.8|98943.7|98893.7|98938.5|98888.5|47
1655742070000|2022-06-20 16:21:10|98940.4|98890.4|98942.3|98892.3|98943|98893|98940.1|98890.1|27
1655742080000|2022-06-20 16:21:20|98942.4|98892.4|98939.8|98889.8|98944.4|98894.4|98939.8|98889.8|36
1655742090000|2022-06-20 16:21:30|98939.9|98889.9|98939.5|98889.5|98941.7|98891.7|98938.3|98888.3|27
1655742100000|2022-06-20 16:21:40|98940.5|98890.5|98941.5|98891.5|98942.9|98892.9|98936.1|98886.1|38
1655742110000|2022-06-20 16:21:50|98941.1|98891.1|98933.6|98883.6|98943.2|98893.2|98932.2|98882.2|63
1655742120000|2022-06-20 16:22:00|98933.9|98883.9|98938.4|98888.4|98939.3|98889.3|98931.5|98881.5|56
1655742130000|2022-06-20 16:22:10|98940.2|98890.2|98940.3|98890.3|98943.4|98893.4|98939.4|98889.4|28
1655742140000|2022-06-20 16:22:20|98940.2|98890.2|98940.4|98890.4|98940.7|98890.7|98939.2|98889.2|18
1655742150000|2022-06-20 16:22:30|98940.2|98890.2|98942.3|98892.3|98942.3|98892.3|98939|98889|27
1655742160000|2022-06-20 16:22:40|98942.1|98892.1|98940.6|98890.6|98942.4|98892.4|98937.7|98887.7|38
1655742170000|2022-06-20 16:22:50|98942.2|98892.2|98942.6|98892.6|98942.9|98892.9|98942.1|98892.1|11
1655742180000|2022-06-20 16:23:00|98942.2|98892.2|98948.5|98898.5|98955.6|98905.6|98937.3|98887.3|57
1655742190000|2022-06-20 16:23:10|98945.7|98895.7|98951.5|98901.5|98955.7|98905.7|98934.3|98884.3|76
1655742200000|2022-06-20 16:23:20|98949.9|98899.9|98948.9|98898.9|98957.4|98907.4|98931.8|98881.8|78
1655742210000|2022-06-20 16:23:30|98948.6|98898.6|98947.4|98897.4|98954.6|98904.6|98947.4|98897.4|47
1655742220000|2022-06-20 16:23:40|98948.1|98898.1|98944.1|98894.1|98952|98902|98930.8|98880.8|76
1655742230000|2022-06-20 16:23:50|98944.9|98894.9|98941.9|98891.9|98950.1|98900.1|98936.7|98886.7|71
1655742240000|2022-06-20 16:24:00|98942|98892|98944.5|98894.5|98947.5|98897.5|98940.6|98890.6|51
1655742250000|2022-06-20 16:24:10|98944.9|98894.9|98942.3|98892.3|98947.1|98897.1|98937.8|98887.8|66
1655742260000|2022-06-20 16:24:20|98942.5|98892.5|98938.7|98888.7|98946.2|98896.2|98931.6|98881.6|69
1655742270000|2022-06-20 16:24:30|98938.4|98888.4|98933.9|98883.9|98940.6|98890.6|98929|98879|78
1655742280000|2022-06-20 16:24:40|98933.4|98883.4|98946.2|98896.2|98947.7|98897.7|98926|98876|74
1655742290000|2022-06-20 16:24:50|98944.5|98894.5|98927.9|98877.9|98944.5|98894.5|98924.7|98874.7|74
1655742300000|2022-06-20 16:25:00|98928.7|98878.7|98923.3|98873.3|98931.6|98881.6|98923.3|98873.3|42
1655742310000|2022-06-20 16:25:10|98923.7|98873.7|98940.9|98890.9|98945.6|98895.6|98923.3|98873.3|65
1655742320000|2022-06-20 16:25:20|98940|98890|98937.5|98887.5|98944.8|98894.8|98934.2|98884.2|43
1655742330000|2022-06-20 16:25:30|98937.2|98887.2|98948.2|98898.2|98985.3|98905.6|98936.6|98860|69
1655742340000|2022-06-20 16:25:40|98948.9|98898.9|98946.3|98896.3|98951.7|98901.7|98932.5|98882.5|76
1655742350000|2022-06-20 16:25:50|98948.5|98898.5|99022.5|98894.7|99035.6|98946.9|98948.5|98891.9|75
1655742360000|2022-06-20 16:26:00|98984.1|98934.1|99034.9|98900.2|99034.9|98942.8|98982.7|98887.6|63
1655742370000|2022-06-20 16:26:10|99029.8|98902.5|98988.1|98938.1|99044|98954|98986.5|98897.2|63
1655742380000|2022-06-20 16:26:20|99026.9|98900.4|99029.5|98895.4|99037.5|98946.8|98985.8|98895.4|75
1655742390000|2022-06-20 16:26:30|98986.3|98936.3|98985.3|98935.3|99034.9|98945.2|98983.5|98890.9|75
1655742400000|2022-06-20 16:26:40|99027|98901.5|98987.9|98937.9|99033.8|98943.6|98980.5|98901.2|75
1655742410000|2022-06-20 16:26:50|98988.1|98938.1|98994.9|98944.9|99039.6|98951.1|98986.4|98896.5|72
1655742420000|2022-06-20 16:27:00|98994.5|98944.5|99049.5|98905.5|99049.5|98954.9|98989.9|98901.4|68
1655742430000|2022-06-20 16:27:10|99049.4|98919.5|99003.3|98953.3|99057.8|98961.8|98999.4|98904.9|50
1655742440000|2022-06-20 16:27:20|99009.6|98959.6|98998.4|98948.4|99047.9|98962.8|98995.3|98908.4|62
1655742450000|2022-06-20 16:27:30|98998.1|98948.1|99004.2|98954.2|99006.7|98956.7|98995.7|98945.7|43
1655742460000|2022-06-20 16:27:40|99006.5|98956.5|99007.4|98957.4|99050.8|98964.9|99000.4|98922.9|56
1655742470000|2022-06-20 16:27:50|99010.2|98960.2|99021.2|98971.2|99060.4|98973.9|99007.7|98930.4|49
1655742480000|2022-06-20 16:28:00|99020.9|98970.9|99013.6|98963.6|99055|98973.7|99009.4|98922.7|64
1655742490000|2022-06-20 16:28:10|99054.6|98916.3|99012.7|98962.7|99057.8|98972.9|99010.1|98916.3|68
1655742500000|2022-06-20 16:28:20|99013.6|98963.6|99010.2|98960.2|99057.3|98970.9|99010.2|98931.3|47
1655742510000|2022-06-20 16:28:30|99013.8|98963.8|98990.4|98940.4|99015.6|98965.6|98990.4|98940.4|70
1655742520000|2022-06-20 16:28:40|98991.9|98941.9|98991.1|98941.1|99003.4|98953.4|98973.8|98923.8|79
1655742530000|2022-06-20 16:28:50|98988.1|98938.1|98972.1|98922.1|98988.8|98938.8|98972.1|98922.1|61
1655742540000|2022-06-20 16:29:00|98972.7|98922.7|98988.3|98938.3|98994.4|98944.4|98968.9|98918.9|72
1655742550000|2022-06-20 16:29:10|98988.1|98938.1|98978.2|98928.2|98988.8|98938.8|98972|98922|59
1655742560000|2022-06-20 16:29:20|98977.5|98927.5|98978.7|98928.7|98987.6|98937.6|98968.3|98918.3|68
1655742570000|2022-06-20 16:29:30|98975.8|98925.8|98986.1|98936.1|99045.8|98949.3|98972.3|98908.8|73
1655742580000|2022-06-20 16:29:40|98983.8|98933.8|98988|98938|99024.7|98950.8|98959.8|98894.5|75
1655742590000|2022-06-20 16:29:50|98985.5|98935.5|98968.3|98918.3|99032.7|98937.7|98963.5|98886.4|71
1655742600000|2022-06-20 16:30:00|98967.8|98917.8|98985.5|98935.5|99029.1|98938.9|98966.7|98890.3|76
1655742610000|2022-06-20 16:30:10|98984.8|98934.8|98970.1|98920.1|98996.6|98946.6|98965.4|98915.4|68
1655742620000|2022-06-20 16:30:20|98969.3|98919.3|98997.5|98947.5|98997.5|98947.5|98967.2|98917.2|63
1655742630000|2022-06-20 16:30:30|98992.3|98942.3|98977|98927|98993.4|98943.4|98975.9|98925.9|50
1655742640000|2022-06-20 16:30:40|98975.5|98925.5|98979.6|98929.6|98982|98932|98975.5|98925.5|40
1655742650000|2022-06-20 16:30:50|98979.3|98929.3|98971.7|98921.7|98979.8|98929.8|98970|98920|49
1655742660000|2022-06-20 16:31:00|98972.4|98922.4|98961.6|98911.6|98972.5|98922.5|98961|98911|42
1655742670000|2022-06-20 16:31:10|98962.2|98912.2|98963.2|98913.2|98964.1|98914.1|98960.9|98910.9|29
1655742680000|2022-06-20 16:31:20|98963|98913|98976.7|98926.7|98976.7|98926.7|98963|98913|27
1655742690000|2022-06-20 16:31:30|98980.8|98930.8|99007.5|98957.5|99044.7|98960.8|98977.1|98917.8|63
1655742700000|2022-06-20 16:31:40|99008.9|98958.9|99006.9|98956.9|99039|98961.5|98997.4|98913.8|66
1655742710000|2022-06-20 16:31:50|99007|98957|98985.5|98935.5|99046.1|98957.8|98983.2|98913.6|74
1655742720000|2022-06-20 16:32:00|98983.3|98933.3|98985.6|98935.6|98989.7|98939.7|98977|98927|58
1655742730000|2022-06-20 16:32:10|98985.4|98935.4|98998.8|98948.8|99008.2|98958.2|98981.5|98931.5|55
1655742740000|2022-06-20 16:32:20|99000|98950|99006.9|98956.9|99071.6|98964.1|98992.6|98916.3|56
1655742750000|2022-06-20 16:32:30|99007.5|98957.5|98996.2|98946.2|99010.5|98960.5|98975.2|98925.2|52
1655742760000|2022-06-20 16:32:40|98996.7|98946.7|99008.3|98958.3|99013.7|98963.7|98996|98946|54
1655742770000|2022-06-20 16:32:50|99009.5|98959.5|99019.2|98969.2|99026.5|98976.5|99009.5|98959.5|44
1655742780000|2022-06-20 16:33:00|99019.3|98969.3|99005.7|98955.7|99019.6|98969.6|99000.4|98950.4|45
1655742790000|2022-06-20 16:33:10|99005.6|98955.6|99000.8|98950.8|99006.3|98956.3|98997.5|98947.5|23
1655742800000|2022-06-20 16:33:20|99000.5|98950.5|99005.4|98955.4|99005.5|98955.5|98996.2|98946.2|29
1655742810000|2022-06-20 16:33:30|99005.7|98955.7|99015.2|98965.2|99020.4|98970.4|98999.5|98949.5|53
1655742820000|2022-06-20 16:33:40|99014.3|98964.3|98994.6|98944.6|99014.3|98964.3|98993.4|98943.4|52
1655742830000|2022-06-20 16:33:50|98994.9|98944.9|98999.7|98949.7|99002.9|98952.9|98994.9|98944.9|33
1655742840000|2022-06-20 16:34:00|98999.8|98949.8|99002.7|98952.7|99007.7|98957.7|98997.3|98947.3|44
1655742850000|2022-06-20 16:34:10|99002.8|98952.8|99006.2|98956.2|99006.8|98956.8|98997.6|98947.6|43
1655742860000|2022-06-20 16:34:20|99005.4|98955.4|99006.6|98956.6|99008|98958|99003.8|98953.8|42
1655742870000|2022-06-20 16:34:30|99002.2|98952.2|99007.7|98957.7|99018.5|98968.5|99002.2|98952.2|48
1655742880000|2022-06-20 16:34:40|99007.1|98957.1|99011.9|98961.9|99011.9|98961.9|99007.1|98957.1|21
1655742890000|2022-06-20 16:34:50|99010.9|98960.9|99025.3|98975.3|99031.3|98981.3|99010.7|98960.7|70
1655742900000|2022-06-20 16:35:00|99025|98975|99024.7|98974.7|99030.8|98980.8|99024.2|98974.2|46
1655742910000|2022-06-20 16:35:10|99020.9|98970.9|99026.5|98976.5|99072.9|98979.1|99014.6|98921.5|53
1655742920000|2022-06-20 16:35:20|99025.9|98975.9|99022.4|98972.4|99066.1|98982.1|99015.3|98931.4|56
1655742930000|2022-06-20 16:35:30|99023.6|98973.6|99027|98977|99072.6|98978.7|99014.4|98923.3|57
1655742940000|2022-06-20 16:35:40|99027.2|98977.2|99019|98969|99075|98978.6|99007.2|98946|67
1655742950000|2022-06-20 16:35:50|99019.5|98969.5|99015.3|98965.3|99025.9|98975.9|99003.4|98953.4|39
1655742960000|2022-06-20 16:36:00|99012.1|98962.1|99023.3|98973.3|99025|98975|99008.5|98958.5|39
1655742970000|2022-06-20 16:36:10|99023.9|98973.9|99031.3|98981.3|99036|98986|99023.9|98973.9|49
1655742980000|2022-06-20 16:36:20|99031.9|98981.9|99038|98988|99044.1|98994.1|99031.7|98981.7|42
1655742990000|2022-06-20 16:36:30|99037.1|98987.1|98991.7|98941.7|99037.1|98987.1|98989.2|98939.2|54
1655743000000|2022-06-20 16:36:40|98991.5|98941.5|98988.6|98938.6|98998.8|98948.8|98987.5|98937.5|52
1655743010000|2022-06-20 16:36:50|98988.7|98938.7|98965.7|98915.7|98988.7|98938.7|98961.9|98911.9|51
1655743020000|2022-06-20 16:37:00|98965.6|98915.6|98966.6|98916.6|98968.5|98918.5|98965.6|98915.6|32
1655743030000|2022-06-20 16:37:10|98965.9|98915.9|98960.9|98910.9|98982.2|98932.2|98958.5|98908.5|56
1655743040000|2022-06-20 16:37:20|98956.2|98906.2|98936|98886|98959.7|98909.7|98916|98874.9|51
1655743050000|2022-06-20 16:37:30|98934.7|98884.7|98909|98884|98935.9|98886.7|98908.5|98870.4|55
1655743060000|2022-06-20 16:37:40|98909.4|98884.4|98898.7|98873.7|98928.9|98886.6|98898.7|98873.7|41
1655743070000|2022-06-20 16:37:50|98898.4|98873.4|98916|98891|98927.8|98891|98898.4|98867.7|36
1655743080000|2022-06-20 16:38:00|98916.6|98891.6|98930.5|98905.5|98948|98906.2|98916.6|98884.3|44
1655743090000|2022-06-20 16:38:10|98943.8|98893.8|98920.4|98895.4|98943.8|98904.3|98919.9|98890.4|31
1655743100000|2022-06-20 16:38:20|98923|98898|98940.5|98890.5|98940.5|98902.3|98916.9|98889|32
1655743110000|2022-06-20 16:38:30|98940.7|98890.7|98931.2|98906.2|98959.9|98909.9|98931.2|98889.7|39
1655743120000|2022-06-20 16:38:40|98930.9|98905.9|98961.4|98911.4|98970.7|98920.7|98930.9|98896.5|51
1655743130000|2022-06-20 16:38:50|98963.4|98913.4|98968.5|98918.5|98981.6|98931.6|98962.8|98912.8|42
1655743140000|2022-06-20 16:39:00|98969|98919|98962.8|98912.8|98972|98922|98961.2|98911.2|50
1655743150000|2022-06-20 16:39:10|98963.3|98913.3|98972|98922|98979.2|98929.2|98961.3|98911.3|42
1655743160000|2022-06-20 16:39:20|98972.3|98922.3|98962|98937|98982.8|98937.4|98959.1|98919.6|36
1655743170000|2022-06-20 16:39:30|98961.7|98936.7|98974.7|98924.7|98983.3|98943.1|98960.7|98923.2|53
1655743180000|2022-06-20 16:39:40|98974.9|98924.9|98970.1|98920.1|98977.8|98927.8|98969.5|98919.5|34
1655743190000|2022-06-20 16:39:50|98970|98920|98972.5|98922.5|98975.4|98934.3|98958.2|98918.6|28
1655743200000|2022-06-20 16:40:00|98972.1|98922.1|98971.8|98921.8|98972.1|98922.1|98968.2|98918.2|18
1655743210000|2022-06-20 16:40:10|98972.3|98922.3|98955.7|98930.7|98973.7|98931.6|98952.8|98916.9|32
1655743220000|2022-06-20 16:40:20|98956.2|98931.2|98969.6|98919.6|98970.1|98931.2|98956.2|98911|25
1655743230000|2022-06-20 16:40:30|98970|98920|98961.6|98911.6|98970|98931.8|98946.3|98911.6|23
1655743240000|2022-06-20 16:40:40|98961.7|98911.7|98949.8|98924.8|98965.9|98924.8|98939.3|98904.1|36
1655743250000|2022-06-20 16:40:50|98950.1|98925.1|98947.6|98922.6|98970.9|98925.3|98947|98910.9|28
1655743260000|2022-06-20 16:41:00|98947.3|98922.3|98961.8|98911.8|98961.8|98922.7|98946.6|98910.1|39
1655743270000|2022-06-20 16:41:10|98962.8|98912.8|98959.3|98909.3|98964.7|98914.7|98958.4|98908.4|23
1655743280000|2022-06-20 16:41:20|98960|98910|98947.6|98922.6|98963.8|98922.9|98945.2|98909.5|30
1655743290000|2022-06-20 16:41:30|98947.5|98922.5|98946|98921|98962.5|98922.5|98946|98907.1|20
1655743300000|2022-06-20 16:41:40|98945.9|98920.9|98955.4|98905.4|98962.2|98922.3|98945.9|98905.3|17
1655743310000|2022-06-20 16:41:50|98955.5|98905.5|98955|98905|98955.9|98905.9|98954.6|98904.6|12
1655743320000|2022-06-20 16:42:00|98955.1|98905.1|98950.6|98925.6|98968.6|98926.3|98947.8|98905|23
1655743330000|2022-06-20 16:42:10|98969.4|98919.4|98974.3|98924.3|98983|98939.2|98958.6|98919.4|49
1655743340000|2022-06-20 16:42:20|98976.1|98926.1|98971.8|98946.8|98984.8|98946.8|98971.2|98924.6|36
1655743350000|2022-06-20 16:42:30|98987.9|98937.9|98981.8|98931.8|98987.9|98944.7|98963.5|98930.7|41
1655743360000|2022-06-20 16:42:40|98981.9|98931.9|98983.8|98933.8|98990.5|98940.5|98977|98927|37
1655743370000|2022-06-20 16:42:50|98983.1|98933.1|98991.4|98941.4|98992|98942|98973.9|98923.9|52
1655743380000|2022-06-20 16:43:00|98991.1|98941.1|98990.4|98940.4|98995|98945|98989.3|98939.3|28
1655743390000|2022-06-20 16:43:10|98991.3|98941.3|98981.1|98931.1|98996.9|98953.4|98976.7|98929.1|46
1655743400000|2022-06-20 16:43:20|98980.7|98930.7|98967.6|98917.6|98984.1|98934.1|98965|98915|34
1655743410000|2022-06-20 16:43:30|98967.3|98917.3|98966.7|98916.7|98971.2|98928.2|98952.4|98914.1|32
1655743420000|2022-06-20 16:43:40|98966.4|98916.4|98963.5|98938.5|98977.8|98938.7|98953.3|98916.4|29
1655743430000|2022-06-20 16:43:50|98963.7|98938.7|98972.1|98922.1|98973.6|98938.9|98960.7|98922.1|20
1655743440000|2022-06-20 16:44:00|98972.2|98922.2|98975.5|98925.5|98979.1|98929.1|98952.9|98911.4|35
1655743450000|2022-06-20 16:44:10|98978.1|98928.1|98975|98925|98978.1|98928.1|98967.4|98917.4|25
1655743460000|2022-06-20 16:44:20|98974.9|98924.9|98973.8|98923.8|98977.7|98927.7|98973.5|98923.5|39
1655743470000|2022-06-20 16:44:30|98974|98924|98974.8|98924.8|98975|98925|98973.7|98923.7|13
1655743480000|2022-06-20 16:44:40|98975|98925|98984.8|98934.8|98991.2|98948.4|98971.9|98921.9|47
1655743490000|2022-06-20 16:44:50|98985.4|98935.4|98988.5|98938.5|98990.9|98953.9|98973.8|98934|56
1655743500000|2022-06-20 16:45:00|98988.6|98938.6|98984.8|98934.8|98993|98943|98983.1|98933.1|43
1655743510000|2022-06-20 16:45:10|98984.6|98934.6|98985.6|98935.6|98985.8|98935.8|98984.1|98934.1|24
1655743520000|2022-06-20 16:45:20|98986|98936|98926.4|98876.4|98990.5|98940.5|98898.9|98799.8|72
1655743530000|2022-06-20 16:45:30|98936.9|98886.9|98937.9|98887.9|98955.9|98905.9|98919.8|98869.8|74
1655743540000|2022-06-20 16:45:40|98939.5|98889.5|98931.1|98881.1|98964.8|98898|98905.3|98838.1|52
1655743550000|2022-06-20 16:45:50|98929|98879|98929.9|98904.9|98989.1|98909.1|98928.2|98853.4|37
1655743560000|2022-06-20 16:46:00|98931.5|98906.5|98956.3|98906.3|99000.2|98950.2|98931.5|98895|70
1655743570000|2022-06-20 16:46:10|98959.6|98909.6|98977.5|98927.5|98992.1|98942.1|98955.3|98905.3|59
1655743580000|2022-06-20 16:46:20|98978.2|98928.2|98964.4|98914.4|98978.2|98928.2|98950.2|98900.2|62
1655743590000|2022-06-20 16:46:30|98964.1|98914.1|98967.1|98917.1|98988.2|98938.2|98954.9|98904.9|62
1655743600000|2022-06-20 16:46:40|98964.3|98914.3|98961.9|98911.9|98976.2|98927.1|98942.2|98910.9|31
1655743610000|2022-06-20 16:46:50|98960.2|98910.2|98965.4|98915.4|98975.8|98927.3|98952.3|98910.2|36
1655743620000|2022-06-20 16:47:00|98965.1|98915.1|98953.9|98903.9|98965.1|98929.6|98948.1|98903|36
1655743630000|2022-06-20 16:47:10|98944|98919|98943.2|98918.2|98955.7|98919.4|98942.5|98905.4|20
1655743640000|2022-06-20 16:47:20|98943|98918|98943.6|98918.6|98943.8|98918.8|98942.4|98917.4|25
1655743650000|2022-06-20 16:47:30|98943.3|98918.3|98941.1|98916.1|98944.3|98919.3|98939.8|98914.8|31
1655743660000|2022-06-20 16:47:40|98941|98916|98940.8|98915.8|98954.5|98916.3|98939.6|98903.1|14
1655743670000|2022-06-20 16:47:50|98941|98916|98954.9|98904.9|98965.7|98918.5|98939.5|98902.5|30
1655743680000|2022-06-20 16:48:00|98941.4|98916.4|98949.4|98924.4|98979.4|98929.4|98940.8|98914.1|50
1655743690000|2022-06-20 16:48:10|98949.6|98924.6|98949.8|98924.8|98950.6|98925.6|98949.1|98924.1|18
1655743700000|2022-06-20 16:48:20|98950.3|98925.3|98969.8|98919.8|98975.5|98933.2|98950|98919.8|29
1655743710000|2022-06-20 16:48:30|98969.6|98919.6|98980.6|98930.6|98983.2|98943.3|98963.1|98919.6|52
1655743720000|2022-06-20 16:48:40|98981.4|98931.4|98961.1|98911.1|98981.9|98931.9|98954.5|98904.5|67
1655743730000|2022-06-20 16:48:50|98961.4|98911.4|98956.5|98906.5|98996.3|98922.3|98943.5|98867.2|52
1655743740000|2022-06-20 16:49:00|98956.6|98906.6|98965.9|98915.9|98971|98922|98942.7|98904.5|38
1655743750000|2022-06-20 16:49:10|98964.2|98914.2|98961.1|98911.1|98966.8|98916.8|98956.8|98906.8|44
1655743760000|2022-06-20 16:49:20|98959.5|98909.5|98957.3|98907.3|98962.5|98912.5|98952.5|98902.5|34
1655743770000|2022-06-20 16:49:30|98959.5|98909.5|98958.5|98908.5|98961.1|98923.1|98945.9|98908.5|18
1655743780000|2022-06-20 16:49:40|98958.6|98908.6|98957.7|98907.7|98959.2|98909.2|98957.7|98907.7|10
1655743790000|2022-06-20 16:49:50|98957.8|98907.8|98957.1|98907.1|98958.5|98908.5|98946.9|98896.9|24
1655743800000|2022-06-20 16:50:00|98955.9|98905.9|98962|98912|98973.8|98923.8|98947|98903.5|76
1655743810000|2022-06-20 16:50:10|98959.9|98909.9|98953.8|98903.8|98960.7|98910.7|98953.8|98903.8|61
1655743820000|2022-06-20 16:50:20|98956.7|98906.7|98953.2|98903.2|98956.7|98906.7|98952.8|98902.8|8
1655743830000|2022-06-20 16:50:30|98952.1|98902.1|98933.6|98908.6|98952.6|98910.5|98933.5|98896.1|35
1655743840000|2022-06-20 16:50:40|98934.5|98909.5|98933.7|98908.7|98946.1|98909.5|98933.4|98895.8|13
1655743850000|2022-06-20 16:50:50|98933.6|98908.6|98934.2|98909.2|98935.9|98910.9|98933.6|98908.6|14
1655743860000|2022-06-20 16:51:00|98934.3|98909.3|98952.5|98902.5|98955.9|98912.3|98934.3|98901.3|25
1655743870000|2022-06-20 16:51:10|98953.1|98903.1|98937.8|98912.8|98953.1|98913.4|98935.9|98898.6|34
1655743880000|2022-06-20 16:51:20|98937.9|98912.9|98939.7|98889.7|98946.4|98913.5|98936.1|98889.7|35
1655743890000|2022-06-20 16:51:30|98941.5|98891.5|98932.5|98882.5|98985.9|98901.1|98924.9|98841|71
1655743900000|2022-06-20 16:51:40|98929.8|98879.8|98937.5|98887.5|98942.5|98892.5|98929.8|98879.8|61
1655743910000|2022-06-20 16:51:50|98934.8|98884.8|98939.5|98889.5|98944.3|98894.3|98934.8|98884.8|41
1655743920000|2022-06-20 16:52:00|98939.6|98889.6|98951.3|98901.3|98953.2|98913.4|98937.9|98889.2|54
1655743930000|2022-06-20 16:52:10|98951.4|98901.4|98949.9|98899.9|98951.6|98901.6|98949.9|98899.9|21
1655743940000|2022-06-20 16:52:20|98949.7|98899.7|98969.2|98919.2|99017.6|98919.7|98939.2|98855.4|49
1655743950000|2022-06-20 16:52:30|98969|98919|98970|98920|99008.1|98924.4|98959.1|98875.9|63
1655743960000|2022-06-20 16:52:40|99004|98876.9|98953.7|98903.7|99004|98923.6|98949.9|98866.8|58
1655743970000|2022-06-20 16:52:50|98953.8|98903.8|98959.8|98909.8|99009.3|98914.5|98942.7|98864.9|79
1655743980000|2022-06-20 16:53:00|98956.5|98906.5|98924.3|98874.3|98997.1|98917|98922.5|98870.7|66
1655743990000|2022-06-20 16:53:10|98924.5|98874.5|98927.2|98877.2|98932|98882|98921.4|98871.4|56
1655744000000|2022-06-20 16:53:20|98928.5|98878.5|98942.7|98892.7|98982.6|98897.1|98918.8|98843.7|71
1655744010000|2022-06-20 16:53:30|98943.9|98893.9|98948.6|98898.6|98948.6|98898.6|98939|98889|37
1655744020000|2022-06-20 16:53:40|98947.7|98897.7|98944|98894|98947.8|98897.8|98944|98894|23
1655744030000|2022-06-20 16:53:50|98944.1|98894.1|98925.3|98875.3|98949.5|98899.5|98912.3|98875.3|37
1655744040000|2022-06-20 16:54:00|98925.8|98875.8|98928.6|98878.6|98928.6|98890.8|98909.6|98875.8|30
1655744050000|2022-06-20 16:54:10|98931.1|98881.1|98904.6|98879.6|98931.1|98886.4|98904.1|98867.1|26
1655744060000|2022-06-20 16:54:20|98904.7|98879.7|98917.4|98867.4|98925.5|98881.1|98902.7|98861.2|28
1655744070000|2022-06-20 16:54:30|98917.7|98867.7|98917.1|98867.1|98920.8|98870.8|98913|98863|33
1655744080000|2022-06-20 16:54:40|98917.8|98867.8|98951.6|98901.6|98989.7|98903|98915.2|98858.5|55
1655744090000|2022-06-20 16:54:50|98951.5|98901.5|98939.9|98889.9|98951.9|98901.9|98938.1|98888.1|37
1655744100000|2022-06-20 16:55:00|98940.1|98890.1|98961.1|98911.1|98961.1|98911.1|98940.1|98890.1|57
1655744110000|2022-06-20 16:55:10|98961.6|98911.6|98960.4|98910.4|98963.2|98913.2|98959.6|98909.6|26
1655744120000|2022-06-20 16:55:20|98960.8|98910.8|98956|98906|98961.2|98911.2|98955.5|98905.5|34
1655744130000|2022-06-20 16:55:30|98955.8|98905.8|98949.1|98899.1|98955.8|98905.8|98948.2|98898.2|27
1655744140000|2022-06-20 16:55:40|98949.4|98899.4|98946.8|98896.8|98960.7|98910.7|98941.8|98891.8|50
1655744150000|2022-06-20 16:55:50|98950.4|98900.4|98955.8|98905.8|98958.9|98908.9|98941.4|98891.4|49
1655744160000|2022-06-20 16:56:00|98955.4|98905.4|98960.4|98910.4|98963|98913|98952.2|98902.2|52
1655744170000|2022-06-20 16:56:10|98960.3|98910.3|98958.4|98908.4|98961.6|98911.6|98952.9|98902.9|30
1655744180000|2022-06-20 16:56:20|98957.4|98907.4|98955.4|98905.4|98992|98907.4|98947.1|98866.6|49
1655744190000|2022-06-20 16:56:30|98956|98906|98952.4|98902.4|98964.2|98914.2|98951.7|98901.7|38
1655744200000|2022-06-20 16:56:40|98952.9|98902.9|98956.5|98906.5|98967.8|98917.8|98948.2|98898.2|48
1655744210000|2022-06-20 16:56:50|98956.4|98906.4|98963.4|98913.4|98963.4|98913.4|98951|98901|38
1655744220000|2022-06-20 16:57:00|98962.6|98912.6|98957.7|98907.7|98964.9|98914.9|98954.4|98904.4|50
1655744230000|2022-06-20 16:57:10|98955.8|98905.8|98960.4|98910.4|98962.2|98912.2|98954.7|98904.7|40
1655744240000|2022-06-20 16:57:20|98960.1|98910.1|98944.3|98894.3|98964.3|98914.3|98944.3|98894.3|53
1655744250000|2022-06-20 16:57:30|98947.1|98897.1|98942.7|98892.7|98951.7|98901.7|98934.5|98884.5|71
1655744260000|2022-06-20 16:57:40|98944|98894|98932.1|98882.1|98951|98901|98932.1|98882.1|57
1655744270000|2022-06-20 16:57:50|98933.1|98883.1|98936|98886|98983.4|98895|98927.6|98853.2|52
1655744280000|2022-06-20 16:58:00|98936.4|98886.4|98922.5|98872.5|98943.2|98893.2|98920.5|98870.5|58
1655744290000|2022-06-20 16:58:10|98923.4|98873.4|98919.4|98869.4|98928.5|98878.5|98909.4|98859.4|57
1655744300000|2022-06-20 16:58:20|98920|98870|98918.5|98868.5|98922.1|98872.1|98907.8|98857.8|59
1655744310000|2022-06-20 16:58:30|98921.3|98871.3|98956.5|98906.5|98961.3|98925.7|98921.3|98871.3|52
1655744320000|2022-06-20 16:58:40|98956.9|98906.9|98939.3|98914.3|98961.6|98919.5|98939.3|98893.2|41
1655744330000|2022-06-20 16:58:50|98952.7|98902.7|98950.5|98900.5|98957.6|98917.6|98942.3|98899.9|49
1655744340000|2022-06-20 16:59:00|98938|98913|98942.3|98892.3|98950.2|98913|98932.1|98892.3|39
1655744350000|2022-06-20 16:59:10|98943.2|98893.2|98954.1|98904.1|98954.1|98915.4|98939.1|98890.9|50
1655744360000|2022-06-20 16:59:20|98953.7|98903.7|98942.7|98892.7|98953.8|98917.5|98929.7|98891.2|47
1655744370000|2022-06-20 16:59:30|98943.8|98893.8|98925.7|98900.7|98948.2|98905.6|98924.8|98890.7|33
1655744380000|2022-06-20 16:59:40|98925.2|98900.2|98931.4|98906.4|98946.6|98911|98923.9|98885.1|41
1655744390000|2022-06-20 16:59:50|98940.2|98890.2|98936.7|98911.7|98946|98911.9|98930.8|98890.2|53
1655744400000|2022-06-20 17:00:00|98935.2|98910.2|98927.3|98902.3|98942|98910.5|98923|98884|53
1655744410000|2022-06-20 17:00:10|98927|98902|98928.5|98903.5|98943.6|98904.7|98927|98889.7|41
1655744420000|2022-06-20 17:00:20|98928.1|98903.1|98941|98891|98941.8|98903.4|98928|98889.8|25
1655744430000|2022-06-20 17:00:30|98940.9|98890.9|98927.2|98902.2|98940.9|98907.9|98926.1|98890.6|28
1655744440000|2022-06-20 17:00:40|98928.3|98903.3|98939.9|98889.9|98943.7|98903.3|98924|98886.8|20
1655744450000|2022-06-20 17:00:50|98940.5|98890.5|98939.2|98889.2|98940.5|98901.2|98923.4|98888.4|21
1655744460000|2022-06-20 17:01:00|98939.1|98889.1|98943.3|98918.3|98958.1|98918.5|98927.7|98887.8|52
1655744470000|2022-06-20 17:01:10|98942.6|98917.6|98957.7|98907.7|98959|98920.3|98942.6|98900.8|43
1655744480000|2022-06-20 17:01:20|98949.7|98899.7|98955.7|98905.7|98960.1|98921.7|98946.2|98899.7|27
1655744490000|2022-06-20 17:01:30|98959.6|98909.6|98944.1|98919.1|98959.6|98920.1|98943.9|98902.7|27
1655744500000|2022-06-20 17:01:40|98944.7|98919.7|98959.5|98909.5|98959.8|98920|98943.9|98904|30
1655744510000|2022-06-20 17:01:50|98959.7|98909.7|98957.4|98907.4|98962.4|98921.5|98946.5|98907.3|24
1655744520000|2022-06-20 17:02:00|98958.5|98908.5|98969.6|98919.6|98969.6|98934.1|98947.4|98907.8|31
1655744530000|2022-06-20 17:02:10|98971.2|98921.2|98969.3|98919.3|98975.8|98931.6|98950.7|98916|48
1655744540000|2022-06-20 17:02:20|98969.1|98919.1|98969.4|98919.4|98972.2|98922.2|98964.3|98914.3|44
1655744550000|2022-06-20 17:02:30|98969.2|98919.2|98958.8|98933.8|98980|98936.1|98956.4|98918.3|51
1655744560000|2022-06-20 17:02:40|98972.5|98922.5|98973.2|98923.2|98978|98936.5|98961.5|98920.7|35
1655744570000|2022-06-20 17:02:50|98972.7|98922.7|98975.2|98925.2|98977.7|98927.7|98971.6|98921.6|15
1655744580000|2022-06-20 17:03:00|98974.6|98924.6|98971.2|98921.2|98979.1|98936.5|98961.5|98916.6|36
1655744590000|2022-06-20 17:03:10|98971|98921|98969.3|98919.3|98971.8|98933.2|98956.2|98919.3|24
1655744600000|2022-06-20 17:03:20|98968.5|98918.5|98970.7|98920.7|98971.2|98932.4|98956.9|98918.5|13
1655744610000|2022-06-20 17:03:30|98970.6|98920.6|98959.5|98934.5|98974.6|98937.9|98958.2|98917.7|41
1655744620000|2022-06-20 17:03:40|98958.9|98933.9|98959.8|98934.8|98960.6|98935.6|98957.3|98932.3|35
1655744630000|2022-06-20 17:03:50|98959.3|98934.3|98957.3|98932.3|98979|98936.3|98955.8|98920.7|69
1655744640000|2022-06-20 17:04:00|98957|98932|98947.9|98922.9|98969.7|98932|98945.3|98905|62
1655744650000|2022-06-20 17:04:10|98946.2|98921.2|98954.5|98904.5|98961.2|98922.2|98940.6|98901.7|49
1655744660000|2022-06-20 17:04:20|98954.3|98904.3|98951.9|98926.9|98964.9|98927.7|98939.8|98904.3|35
1655744670000|2022-06-20 17:04:30|98951.7|98926.7|98951|98926|98952|98927|98950|98925|19
1655744680000|2022-06-20 17:04:40|98950.8|98925.8|98950.8|98925.8|98966.5|98927.8|98948.9|98914.2|36
1655744690000|2022-06-20 17:04:50|98951.4|98926.4|98965.4|98915.4|98968.2|98929.1|98949.2|98912.9|31
1655744700000|2022-06-20 17:05:00|98964.6|98914.6|98962.6|98912.6|98970.7|98920.7|98959.8|98909.8|17
1655744710000|2022-06-20 17:05:10|98962.5|98912.5|98954.1|98929.1|98965.9|98929.1|98948.8|98911|30
1655744720000|2022-06-20 17:05:20|98951.3|98926.3|98965.2|98915.2|98968.7|98927|98950.5|98912|16
1655744730000|2022-06-20 17:05:30|98965|98915|98963.9|98913.9|98969.8|98919.8|98963.1|98913.1|18
1655744740000|2022-06-20 17:05:40|98964.2|98914.2|98947.9|98922.9|98967.3|98927|98947.9|98911.6|23
1655744750000|2022-06-20 17:05:50|98951.2|98926.2|98966.4|98916.4|98967.2|98926.2|98951.2|98914.7|16
1655744760000|2022-06-20 17:06:00|98966.5|98916.5|98966|98916|98969.1|98919.1|98964.4|98914.4|19
1655744770000|2022-06-20 17:06:10|98965.8|98915.8|98964.1|98914.1|98968.7|98918.7|98964.1|98914.1|10
1655744780000|2022-06-20 17:06:20|98964|98914|98952.7|98927.7|98968.6|98929.3|98952.7|98914|16
1655744790000|2022-06-20 17:06:30|98953.5|98928.5|98967|98917|98968|98928.5|98953.5|98915.1|23
1655744800000|2022-06-20 17:06:40|98966.2|98916.2|98954.8|98929.8|98966.3|98931.4|98953.4|98916.2|21
1655744810000|2022-06-20 17:06:50|98967.3|98917.3|98953.4|98928.4|98969.7|98929.1|98952.4|98916.2|21
1655744820000|2022-06-20 17:07:00|98953.1|98928.1|98966|98916|98970.8|98931.9|98949.1|98915.8|18
1655744830000|2022-06-20 17:07:10|98967.5|98917.5|98972.1|98922.1|98972.1|98930.3|98949.8|98916|23
1655744840000|2022-06-20 17:07:20|98960.6|98935.6|98957.3|98932.3|98960.6|98935.6|98954.8|98929.8|28
1655744850000|2022-06-20 17:07:30|98957.5|98932.5|98956.8|98931.8|98957.5|98932.5|98956.3|98931.3|7
1655744860000|2022-06-20 17:07:40|98958.5|98933.5|98958.8|98933.8|98958.8|98933.8|98956.5|98931.5|16
1655744870000|2022-06-20 17:07:50|98960.6|98935.6|98965.9|98940.9|98979.4|98940.9|98960.6|98926.6|16
1655744880000|2022-06-20 17:08:00|98965.5|98940.5|98980.5|98930.5|98983.1|98944.9|98965.1|98930.5|21
1655744890000|2022-06-20 17:08:10|98981.8|98931.8|98967.6|98942.6|98981.8|98944.3|98967.6|98930.5|12
1655744900000|2022-06-20 17:08:20|98967.3|98942.3|98967.1|98942.1|98972.2|98947.2|98967.1|98942.1|19
1655744910000|2022-06-20 17:08:30|98966.8|98941.8|98985.6|98935.6|98985.6|98943.8|98966.7|98931.1|17
1655744920000|2022-06-20 17:08:40|98984.2|98934.2|98983.4|98933.4|98984.8|98934.8|98982.5|98932.5|15
1655744930000|2022-06-20 17:08:50|98984.6|98934.6|98987.9|98962.9|98988.5|98963.5|98969.5|98933.2|27
1655744940000|2022-06-20 17:09:00|98987.8|98962.8|98989.3|98964.3|98989.3|98964.3|98986.3|98961.3|13
1655744950000|2022-06-20 17:09:10|98988.9|98963.9|99001.6|98951.6|99003.8|98964.4|98988.2|98951.6|14
1655744960000|2022-06-20 17:09:20|99001.2|98951.2|98984.2|98959.2|99001.8|98963.5|98982.3|98948.3|35
1655744970000|2022-06-20 17:09:30|98983.6|98958.6|98978.1|98953.1|98992.4|98958.6|98977.6|98942.4|25
1655744980000|2022-06-20 17:09:40|98978.5|98953.5|98977|98952|98978.5|98953.5|98976.8|98951.8|9
1655744990000|2022-06-20 17:09:50|98976.9|98951.9|98976.8|98951.8|98976.9|98951.9|98976.7|98951.7|5
1655745000000|2022-06-20 17:10:00|98977|98952|98978.3|98953.3|98979.5|98954.5|98976.7|98951.7|24
1655745010000|2022-06-20 17:10:10|98977.4|98952.4|98979.7|98954.7|98990.5|98954.8|98977.4|98940|21
1655745020000|2022-06-20 17:10:20|98980|98955|98982.6|98957.6|98982.6|98957.6|98979|98954|17
1655745030000|2022-06-20 17:10:30|98984.5|98959.5|98985.8|98960.8|98998.6|98964.6|98984.2|98947.6|31
1655745040000|2022-06-20 17:10:40|98986.5|98961.5|98992.7|98967.7|98992.7|98967.7|98986.4|98961.4|20
1655745050000|2022-06-20 17:10:50|98992|98967|98990.2|98965.2|99007|98969.1|98990.2|98953.5|17
1655745060000|2022-06-20 17:11:00|98989.5|98964.5|98992.7|98967.7|98993.1|98968.1|98989.2|98964.2|19
1655745070000|2022-06-20 17:11:10|98992.3|98967.3|98993.1|98968.1|98994|98969|98991.8|98966.8|14
1655745080000|2022-06-20 17:11:20|98992.9|98967.9|98992.9|98967.9|98993.3|98968.3|98992.7|98967.7|13
1655745090000|2022-06-20 17:11:30|98992.8|98967.8|98997.4|98972.4|99010.9|98974.5|98992.8|98960.9|14
1655745100000|2022-06-20 17:11:40|98997.3|98972.3|98998.6|98973.6|99012.2|98976.4|98997.3|98955.9|26
1655745110000|2022-06-20 17:11:50|98998.8|98973.8|98999.7|98974.7|99012.8|98981|98994.8|98959.8|31
1655745120000|2022-06-20 17:12:00|98999.3|98974.3|99024.6|98974.6|99025|98984.4|98998.7|98960.7|28
1655745130000|2022-06-20 17:12:10|99028.7|98978.7|99027|98977|99045.1|98995.1|99025.2|98975.2|48
1655745140000|2022-06-20 17:12:20|99030.2|98980.2|99038.8|98988.8|99041.3|98991.3|99025.4|98975.4|29
1655745150000|2022-06-20 17:12:30|99037.7|98987.7|99036.7|98986.7|99040.8|98990.8|99035.5|98985.5|34
1655745160000|2022-06-20 17:12:40|99037|98987|99034.4|98984.4|99044|98994|99020.3|98970.3|36
1655745170000|2022-06-20 17:12:50|99035.7|98985.7|99038.1|98988.1|99039.3|98989.3|99028.2|98978.2|50
1655745180000|2022-06-20 17:13:00|99038.4|98988.4|99037.6|98987.6|99043.1|98993.1|99032|98982|46
1655745190000|2022-06-20 17:13:10|99037.3|98987.3|99038.3|98988.3|99039.5|98989.5|99029|98979|29
1655745200000|2022-06-20 17:13:20|99037.8|98987.8|99028.9|98978.9|99037.8|98987.8|99026.4|98976.4|27
1655745210000|2022-06-20 17:13:30|99023.2|98973.2|99028|98978|99029.2|98979.2|99023.2|98973.2|30
1655745220000|2022-06-20 17:13:40|99027.2|98977.2|99027.5|98977.5|99029|98979|99027.2|98977.2|11
1655745230000|2022-06-20 17:13:50|99028|98978|99033.5|98983.5|99034.6|98984.6|99023.7|98973.7|49
1655745240000|2022-06-20 17:14:00|99033.6|98983.6|99032.9|98982.9|99033.6|98983.6|99032.1|98982.1|27
1655745250000|2022-06-20 17:14:10|99033|98983|99034.9|98984.9|99036.1|98986.1|99027.3|98977.3|27
1655745260000|2022-06-20 17:14:20|99033.6|98983.6|99024.3|98974.3|99037.4|98987.4|99023.9|98973.9|35
1655745270000|2022-06-20 17:14:30|99024.2|98974.2|99013.7|98988.7|99027.9|98988.7|99012|98972.1|43
1655745280000|2022-06-20 17:14:40|99021.5|98971.5|99013.4|98988.4|99026.9|98989.8|99013|98970.8|24
1655745290000|2022-06-20 17:14:50|99012.9|98987.9|99015|98990|99015.1|98990.1|99012.9|98987.9|12
1655745300000|2022-06-20 17:15:00|99015.1|98990.1|99027.8|98977.8|99028.8|98990.1|99015.1|98973.7|26
1655745310000|2022-06-20 17:15:10|99026.9|98976.9|99030.3|98980.3|99036.1|98986.1|99026.9|98976.9|45
1655745320000|2022-06-20 17:15:20|99030.2|98980.2|99033.1|98983.1|99033.1|98983.1|99027|98977|26
1655745330000|2022-06-20 17:15:30|99032.7|98982.7|99045.3|98995.3|99045.3|98995.3|99032.4|98982.4|32
1655745340000|2022-06-20 17:15:40|99045|98995|99046.2|98996.2|99052.4|99002.4|99042|98992|23
1655745350000|2022-06-20 17:15:50|99050.3|99000.3|99047.3|98997.3|99058.1|99008.1|99045|98995|24
1655745360000|2022-06-20 17:16:00|99047.6|98997.6|99044.9|98994.9|99048.4|98998.4|99035|98985|33
1655745370000|2022-06-20 17:16:10|99044.4|98994.4|99052.3|99002.3|99056.4|99006.4|99044.4|98994.4|26
1655745380000|2022-06-20 17:16:20|99052.2|99002.2|99053.8|99003.8|99061.4|99011.4|99050.3|99000.3|31
1655745390000|2022-06-20 17:16:30|99056.9|99006.9|99055.7|99005.7|99056.9|99006.9|99054.4|99004.4|18
1655745400000|2022-06-20 17:16:40|99055|99005|99050.4|99000.4|99058.1|99008.1|99049.7|98999.7|40
1655745410000|2022-06-20 17:16:50|99051.1|99001.1|99049.6|98999.6|99053|99003|99048.9|98998.9|23
1655745420000|2022-06-20 17:17:00|99049.9|98999.9|99050.8|99000.8|99050.8|99000.8|99048.1|98998.1|30
1655745430000|2022-06-20 17:17:10|99051|99001|99050.1|99000.1|99054.1|99004.1|99049.4|98999.4|22
1655745440000|2022-06-20 17:17:20|99050.6|99000.6|99050.6|99000.6|99050.7|99000.7|99050.4|99000.4|5
1655745450000|2022-06-20 17:17:30|99050.4|99000.4|99050.3|99000.3|99052.9|99002.9|99049.4|98999.4|23
1655745460000|2022-06-20 17:17:40|99052.3|99002.3|99049.6|98999.6|99053.4|99003.4|99049.6|98999.6|9
1655745470000|2022-06-20 17:17:50|99051.3|99001.3|99051.5|99001.5|99051.9|99001.9|99051.2|99001.2|7
1655745480000|2022-06-20 17:18:00|99051.8|99001.8|99051.2|99001.2|99051.9|99001.9|99047|98997|35
1655745490000|2022-06-20 17:18:10|99049.3|98999.3|99048.9|98998.9|99051.6|99001.6|99048.9|98998.9|14
1655745500000|2022-06-20 17:18:20|99049.7|98999.7|99050.2|99000.2|99051.2|99001.2|99049.6|98999.6|14
1655745510000|2022-06-20 17:18:30|99050.3|99000.3|99055.7|99005.7|99098.2|99013.7|99041.5|98965.2|45
1655745520000|2022-06-20 17:18:40|99055.5|99005.5|99051.4|99001.4|99055.5|99005.5|99045.6|98995.6|24
1655745530000|2022-06-20 17:18:50|99050.9|99000.9|99049|98999|99051.8|99001.8|99049|98999|20
1655745540000|2022-06-20 17:19:00|99048.9|98998.9|99056|99006|99058.5|99008.5|99048.4|98998.4|41
1655745550000|2022-06-20 17:19:10|99056.1|99006.1|99053.1|99003.1|99059.6|99009.6|99052.9|99002.9|32
1655745560000|2022-06-20 17:19:20|99053.2|99003.2|99060.1|99010.1|99062.8|99012.8|99053.2|99003.2|31
1655745570000|2022-06-20 17:19:30|99061|99011|99063.5|99013.5|99069.7|99019.7|99052.6|99002.6|27
1655745580000|2022-06-20 17:19:40|99061.9|99011.9|99053.4|99003.4|99065.3|99015.3|99042.6|98992.6|61
1655745590000|2022-06-20 17:19:50|99048.2|98998.2|99044.3|98994.3|99056.4|99006.4|99027.7|98977.7|72
1655745600000|2022-06-20 17:20:00|99044.9|98994.9|99045.9|98995.9|99052.6|99004.7|99029.7|98985.2|65
1655745610000|2022-06-20 17:20:10|99046.7|98996.7|99063|99013|99065.2|99015.2|99043.4|98993.4|40
1655745620000|2022-06-20 17:20:20|99063.1|99013.1|99056.5|99006.5|99063.5|99013.5|99054.4|99004.4|28
1655745630000|2022-06-20 17:20:30|99056.1|99006.1|99057.8|99007.8|99058.1|99008.1|99056.1|99006.1|6
1655745640000|2022-06-20 17:20:40|99057.3|99007.3|99058.1|99008.1|99064.4|99014.4|99055|99005|18
1655745650000|2022-06-20 17:20:50|99059.3|99009.3|99056.3|99006.3|99060.5|99010.5|99056.3|99006.3|5
1655745660000|2022-06-20 17:21:00|99057.2|99007.2|99057.3|99007.3|99065.7|99015.7|99056.3|99006.3|21
1655745670000|2022-06-20 17:21:10|99058.8|99008.8|99052.6|99002.6|99095.7|99018.1|99050.6|98956.4|40
1655745680000|2022-06-20 17:21:20|99049.1|98999.1|99061.9|99011.9|99104.6|99012.8|99044|98963.9|34
1655745690000|2022-06-20 17:21:30|99060.3|99010.3|99055|99005|99063.7|99013.7|99054.2|99004.2|23
1655745700000|2022-06-20 17:21:40|99058.2|99008.2|99040.2|98990.2|99061.2|99011.2|99038.2|98988.2|28
1655745710000|2022-06-20 17:21:50|99038|98988|99050.1|99000.1|99060.6|99010.6|99031.3|98987.3|36
1655745720000|2022-06-20 17:22:00|99049.9|98999.9|99043.9|98993.9|99090.8|99015.2|99036.7|98957.8|62
1655745730000|2022-06-20 17:22:10|99044.3|98994.3|99027.9|99002.9|99048.2|99005.4|99024.1|98989.6|54
1655745740000|2022-06-20 17:22:20|99027.6|99002.6|99041.7|98991.7|99054.5|99004.5|99027.6|98991.7|53
1655745750000|2022-06-20 17:22:30|99048.9|98998.9|99039.9|98989.9|99048.9|98998.9|99039.3|98989.3|23
1655745760000|2022-06-20 17:22:40|99039.8|98989.8|99038.2|98988.2|99041.8|98991.8|99035.3|98985.3|26
1655745770000|2022-06-20 17:22:50|99038.1|98988.1|99036.9|98986.9|99039.5|98989.5|99036.9|98986.9|9
1655745780000|2022-06-20 17:23:00|99037.5|98987.5|99036.2|98986.2|99038.2|98988.2|99033|98983|22
1655745790000|2022-06-20 17:23:10|99036.9|98986.9|99028.9|98978.9|99038.7|98988.7|99028.9|98978.9|18
1655745800000|2022-06-20 17:23:20|99028.5|98978.5|99040.3|98990.3|99070.1|98999.5|99023.8|98936|39
1655745810000|2022-06-20 17:23:30|99041.5|98991.5|99043|98993|99044.1|98994.1|99037.4|98987.4|29
1655745820000|2022-06-20 17:23:40|99042.2|98992.2|99035|98985|99043.4|98993.4|99031.9|98981.9|38
1655745830000|2022-06-20 17:23:50|99035.3|98985.3|99050.5|99000.5|99051.6|99001.6|99031.6|98981.6|38
1655745840000|2022-06-20 17:24:00|99050.9|99000.9|99043.6|98993.6|99091.2|99006.5|99036.6|98945.3|36
1655745850000|2022-06-20 17:24:10|99041.3|98991.3|99050.7|99000.7|99051.7|99001.7|99041.3|98991.3|22
1655745860000|2022-06-20 17:24:20|99050.9|99000.9|99053.6|99003.6|99100.4|99008.9|99050.9|98957.5|28
1655745870000|2022-06-20 17:24:30|99054|99004|99064.2|99014.2|99065.7|99015.7|99050.1|99000.1|32
1655745880000|2022-06-20 17:24:40|99066.9|99016.9|99063.8|99013.8|99067|99017|99059.4|99009.4|30
1655745890000|2022-06-20 17:24:50|99063|99013|99062.2|99012.2|99063.1|99013.1|99062.2|99012.2|10
1655745900000|2022-06-20 17:25:00|99061.9|99011.9|99060.2|99010.2|99062.6|99012.6|99059.6|99009.6|8
1655745910000|2022-06-20 17:25:10|99060.7|99010.7|99062.6|99012.6|99062.6|99012.6|99051|99001|26
1655745920000|2022-06-20 17:25:20|99063|99013|99062.4|99012.4|99063|99013|99060.5|99010.5|16
1655745930000|2022-06-20 17:25:30|99063.3|99013.3|99061|99011|99063.4|99013.4|99060.2|99010.2|6
1655745940000|2022-06-20 17:25:40|99060.6|99010.6|99061|99011|99095.8|99032.5|99046.5|98967.6|31
1655745950000|2022-06-20 17:25:50|99061.1|99011.1|99072|99022|99072|99022|99055.1|99005.1|32
1655745960000|2022-06-20 17:26:00|99059.6|99009.6|99055.4|99005.4|99068|99018|99049.9|98999.9|27
1655745970000|2022-06-20 17:26:10|99055.1|99005.1|99054.9|99004.9|99056.3|99006.3|99054.3|99004.3|8
1655745980000|2022-06-20 17:26:20|99055.2|99005.2|99039.2|98989.2|99093.9|99005.2|99039|98955.8|32
1655745990000|2022-06-20 17:26:30|99039.4|98989.4|99019.2|98969.2|99083.3|98995.9|99016.7|98949.3|33
1655746000000|2022-06-20 17:26:40|99019|98969|99016.4|98966.4|99025.2|98975.2|99005.8|98955.8|25
1655746010000|2022-06-20 17:26:50|99017.3|98967.3|99011.9|98961.9|99057.8|98981.6|99008.9|98920|32
1655746020000|2022-06-20 17:27:00|99013.7|98963.7|98992.5|98942.5|99015.4|98965.4|98991.1|98941.1|30
1655746030000|2022-06-20 17:27:10|98999.7|98949.7|98995.9|98945.9|99001.2|98951.2|98995.9|98945.9|19
1655746040000|2022-06-20 17:27:20|98997.8|98947.8|99024.1|98974.1|99062.1|98975.6|98995.8|98920.6|42
1655746050000|2022-06-20 17:27:30|99035.4|98985.4|99046.9|98996.9|99085.2|99001|99026.1|98960|68
1655746060000|2022-06-20 17:27:40|99046.7|98996.7|99081.3|99031.3|99119.5|99034.1|99043|98973.9|77
1655746070000|2022-06-20 17:27:50|99083.9|99033.9|99122|99072|99122|99072|99079.7|99029.7|57
1655746080000|2022-06-20 17:28:00|99122.4|99072.4|99122|99072|99127.3|99077.3|99120|99070|17
1655746090000|2022-06-20 17:28:10|99123.7|99073.7|99125.2|99075.2|99126.5|99076.5|99120|99070|20
1655746100000|2022-06-20 17:28:20|99121.9|99071.9|99115.9|98969.1|99124.8|99074.8|99059.3|98962.4|39
1655746110000|2022-06-20 17:28:30|99063.5|99013.5|99062.5|99012.5|99103.5|99016.8|99056.6|98961.1|61
1655746120000|2022-06-20 17:28:40|99061.7|99011.7|99032.1|98982.1|99093.7|99013.7|99029.6|98957.5|52
1655746130000|2022-06-20 17:28:50|99040.5|98990.5|99004.5|98954.5|99044.2|98994.2|99004.5|98954.5|54
1655746140000|2022-06-20 17:29:00|99005.7|98955.7|99014.9|98964.9|99015.7|98976.2|98996.9|98949.4|55
1655746150000|2022-06-20 17:29:10|99015.4|98965.4|98994.3|98944.3|99015.8|98965.8|98974.3|98938.9|42
1655746160000|2022-06-20 17:29:20|98994.2|98944.2|99071|99021|99072.3|99022.3|98993.6|98943.6|60
1655746170000|2022-06-20 17:29:30|99067.4|99017.4|99066.3|99016.3|99077.2|99027.2|99065.3|99015.3|28
1655746180000|2022-06-20 17:29:40|99066.1|99016.1|99071.4|99021.4|99076.2|99026.2|99066.1|99016.1|26
1655746190000|2022-06-20 17:29:50|99069.9|99019.9|99071.5|99021.5|99076.8|99026.8|99065.9|99015.9|15
1655746200000|2022-06-20 17:30:00|99071.8|99021.8|99065.2|99015.2|99074.5|99024.5|99058.2|99008.2|62
1655746210000|2022-06-20 17:30:10|99065.6|99015.6|99064.7|99014.7|99067.9|99017.9|99062.9|99012.9|26
1655746220000|2022-06-20 17:30:20|99063.1|99013.1|99053.4|99003.4|99063.1|99013.1|99049.5|98999.5|47
1655746230000|2022-06-20 17:30:30|99053.1|99003.1|99052.7|99002.7|99055|99005|99052.1|99002.1|18
1655746240000|2022-06-20 17:30:40|99052.4|99002.4|99043.6|98993.6|99089.4|99003.1|99043.6|98956.2|31
1655746250000|2022-06-20 17:30:50|99045.5|98995.5|99050.6|99000.6|99056.6|99006.6|99045.4|98995.4|21
1655746260000|2022-06-20 17:31:00|99050.9|99000.9|99051.9|99001.9|99054.1|99004.1|99048.2|98998.2|13
1655746270000|2022-06-20 17:31:10|99051.7|99001.7|99049.8|98999.8|99057.3|99007.3|99043.6|98993.6|26
1655746280000|2022-06-20 17:31:20|99050.7|99000.7|99050.9|99000.9|99052.4|99002.4|99048.4|98998.4|18
1655746290000|2022-06-20 17:31:30|99050|99000|99061.9|99011.9|99092.7|99012.9|99050|98957.3|42
1655746300000|2022-06-20 17:31:40|99059.4|99009.4|99059.3|99009.3|99061.4|99011.4|99054.8|99004.8|30
1655746310000|2022-06-20 17:31:50|99060.3|99010.3|99060.1|99010.1|99117.7|99019.3|99054|98976.7|41
1655746320000|2022-06-20 17:32:00|99103.1|98969.6|99061.3|99011.3|99104.6|99014.4|99059.1|98969.6|40
1655746330000|2022-06-20 17:32:10|99061|99011|99062.2|99012.2|99064.4|99014.4|99059.1|99009.1|41
1655746340000|2022-06-20 17:32:20|99061.6|99011.6|99060.4|99010.4|99067.8|99017.8|99053.8|99003.8|60
1655746350000|2022-06-20 17:32:30|99059.5|99009.5|99054.7|99004.7|99066.7|99016.7|99051.7|99001.7|28
1655746360000|2022-06-20 17:32:40|99054.5|99004.5|99044.2|98994.2|99059|99009|99043.9|98993.9|28
1655746370000|2022-06-20 17:32:50|99043.7|98993.7|99041|98991|99079.2|98997.2|99039.2|98952.2|31
1655746380000|2022-06-20 17:33:00|99040.5|98990.5|99038.8|98988.8|99042.4|98992.4|99036.7|98986.7|41
1655746390000|2022-06-20 17:33:10|99039.3|98989.3|99040.1|98990.1|99040.7|98990.7|99038.2|98988.2|11
1655746400000|2022-06-20 17:33:20|99040.2|98990.2|99039.6|98989.6|99040.8|98990.8|99038.5|98988.5|24
1655746410000|2022-06-20 17:33:30|99039.3|98989.3|99029.5|98979.5|99042|98992|99026.6|98976.6|33
1655746420000|2022-06-20 17:33:40|99029.8|98979.8|99011.8|98961.8|99029.9|98982.8|98999.4|98959.2|37
1655746430000|2022-06-20 17:33:50|99011|98961|98975.8|98925.8|99011|98963.5|98960.3|98921.6|53
1655746440000|2022-06-20 17:34:00|98976.2|98926.2|98977.5|98927.5|98985.6|98935.6|98974|98924|32
1655746450000|2022-06-20 17:34:10|98979.4|98929.4|99015.7|98965.7|99025.1|98975.1|98976.9|98926.9|46
1655746460000|2022-06-20 17:34:20|99016.7|98966.7|99010.2|98960.2|99026|98976|99009.8|98959.8|29
1655746470000|2022-06-20 17:34:30|99010.4|98960.4|99030.9|98980.9|99032.8|98982.8|99008|98958|38
1655746480000|2022-06-20 17:34:40|99029.3|98979.3|99046.9|98996.9|99047.9|99001.3|99026.3|98976.7|39
1655746490000|2022-06-20 17:34:50|99048.9|98998.9|99056.6|99006.6|99079.3|99029.3|99043.5|98993.5|62
1655746500000|2022-06-20 17:35:00|99058.6|99008.6|99012.8|98962.8|99068.2|99010.6|98999.7|98916.7|51
1655746510000|2022-06-20 17:35:10|99016.9|98966.9|99039.2|98989.2|99046.6|98996.6|99016.9|98966.9|40
1655746520000|2022-06-20 17:35:20|99039.1|98989.1|99050.4|99000.4|99052.1|99002.1|99034.2|98984.2|48
1655746530000|2022-06-20 17:35:30|99049.7|98999.7|99074.3|99024.3|99074.3|99024.3|99049.7|98999.7|51
1655746540000|2022-06-20 17:35:40|99075.5|99025.5|99074.1|99024.1|99076.8|99037.2|99060.9|99016.1|41
1655746550000|2022-06-20 17:35:50|99073.7|99023.7|99070.2|99020.2|99075.2|99025.2|99069.3|99019.3|25
1655746560000|2022-06-20 17:36:00|99069.9|99019.9|99047.5|98997.5|99074.3|99024.3|99047.5|98997.5|52
1655746570000|2022-06-20 17:36:10|99045|98995|99022.5|98972.5|99053.5|99003.5|99006.6|98928.1|62
1655746580000|2022-06-20 17:36:20|99023|98973|99021.5|98971.5|99032.1|98982.1|99008.3|98958.3|34
1655746590000|2022-06-20 17:36:30|99022|98972|99014.6|98964.6|99023.7|98973.7|98994.2|98955.1|37
1655746600000|2022-06-20 17:36:40|99014.5|98964.5|99014.2|98964.2|99015.2|98965.2|98996.4|98946.4|38
1655746610000|2022-06-20 17:36:50|99000.3|98975.3|99008.5|98958.5|99017.5|98976.7|98989.9|98949.8|53
1655746620000|2022-06-20 17:37:00|99009.3|98959.3|99036.6|98986.6|99071.2|98992.2|99007.6|98938.8|57
1655746630000|2022-06-20 17:37:10|99037|98987|99041.4|98991.4|99042.2|98992.2|99037|98987|22
1655746640000|2022-06-20 17:37:20|99042.1|98992.1|99033.9|98983.9|99042.5|98992.5|99031.3|98981.3|33
1655746650000|2022-06-20 17:37:30|99034.4|98984.4|99033.5|98983.5|99035.1|98985.1|99025.2|98975.2|44
1655746660000|2022-06-20 17:37:40|99034.3|98984.3|99034.1|98984.1|99039.9|98989.9|99034.1|98984.1|32
1655746670000|2022-06-20 17:37:50|99035.1|98985.1|99029|98979|99035.1|98985.1|99006.3|98956.3|48
1655746680000|2022-06-20 17:38:00|99029.5|98979.5|99026.3|98976.3|99034|98984|99011|98961|56
1655746690000|2022-06-20 17:38:10|99025.2|98975.2|99026.3|98976.3|99029.1|98979.1|99014.5|98964.5|55
1655746700000|2022-06-20 17:38:20|99025.1|98975.1|99029.5|98979.5|99031.1|98981.1|99021.6|98971.6|17
1655746710000|2022-06-20 17:38:30|99030|98980|99027.6|98977.6|99030.6|98980.6|99023.3|98973.3|20
1655746720000|2022-06-20 17:38:40|99027.5|98977.5|99027.9|98977.9|99027.9|98977.9|99027|98977|7
1655746730000|2022-06-20 17:38:50|99029.1|98979.1|99026.9|98976.9|99029.1|98979.1|99026.2|98976.2|8
1655746740000|2022-06-20 17:39:00|99026.7|98976.7|99013.9|98988.9|99026.7|98989.6|99013|98976.6|5
1655746750000|2022-06-20 17:39:10|99027.6|98977.6|99026.2|98976.2|99027.6|98977.6|99026|98976|9
1655746760000|2022-06-20 17:39:20|99025.1|98975.1|99025.7|98975.7|99027.3|98977.3|99025.1|98975.1|4
1655746770000|2022-06-20 17:39:30|99026.2|98976.2|99012.9|98987.9|99026.2|98987.9|99012.8|98975.4|7
1655746780000|2022-06-20 17:39:40|99012.5|98987.5|99021.5|98971.5|99024.7|98988.3|99012.5|98967.5|25
1655746790000|2022-06-20 17:39:50|99021|98971|99001.2|98951.2|99021|98971|98995.9|98945.9|47
1655746800000|2022-06-20 17:40:00|98999.1|98949.1|99016.3|98966.3|99018.4|98968.4|98992.2|98942.2|40
1655746810000|2022-06-20 17:40:10|99016.4|98966.4|99036.4|98986.4|99081.9|98988.5|99016.4|98934.4|54
1655746820000|2022-06-20 17:40:20|99036.6|98986.6|99070|99020|99101.2|99021.2|99034|98957.6|43
1655746830000|2022-06-20 17:40:30|99069.5|99019.5|99079.3|99029.3|99084.1|99034.1|99058.3|99008.3|62
1655746840000|2022-06-20 17:40:40|99080.7|99030.7|99094.3|99044.3|99094.3|99044.3|99072|99022|15
1655746850000|2022-06-20 17:40:50|99072.5|99022.5|99093|99043|99121.9|99053.7|99070.1|98976.2|41
1655746860000|2022-06-20 17:41:00|99097.4|99047.4|99098.1|98953.7|99098.9|99048.9|99030.2|98937.5|47
1655746870000|2022-06-20 17:41:10|99102.3|98953.5|99068.8|99018.8|99109.6|99021.9|99040.7|98953.5|45
1655746880000|2022-06-20 17:41:20|99068|99018|99085|99035|99092.8|99042.8|99068|99018|37
1655746890000|2022-06-20 17:41:30|99087.6|99037.6|99084.2|99034.2|99109.3|99040.1|99069.5|98980.2|35
1655746900000|2022-06-20 17:41:40|99074.8|99024.8|99021.9|98971.9|99097.2|99029.2|99021.9|98939.5|56
1655746910000|2022-06-20 17:41:50|99028.3|98978.3|99012.1|98962.1|99081|98980.8|98989.9|98926.1|57
1655746920000|2022-06-20 17:42:00|99012.2|98962.2|98983.7|98958.7|99014|98964|98976|98926|39
1655746930000|2022-06-20 17:42:10|98984.3|98959.3|99019|98969|99019|98969|98983.3|98948.8|54
1655746940000|2022-06-20 17:42:20|99016.9|98966.9|99001.9|98951.9|99030.4|98980.4|98999.6|98949.6|24
1655746950000|2022-06-20 17:42:30|99003.2|98953.2|99004.7|98954.7|99010|98960|98999.3|98949.3|16
1655746960000|2022-06-20 17:42:40|99004.3|98954.3|99089.1|99039.1|99138.2|99060.4|98999.6|98949.6|58
1655746970000|2022-06-20 17:42:50|99091.7|99041.7|99084.5|99034.5|99091.7|99041.7|99068.4|99018.4|32
1655746980000|2022-06-20 17:43:00|99079.1|99029.1|99094.1|98968.5|99102.4|99040|99049.8|98960.3|48
1655746990000|2022-06-20 17:43:10|99092.5|98966.7|99037.6|98987.6|99103.4|99005.9|99035.4|98930.5|59
1655747000000|2022-06-20 17:43:20|99037.4|98987.4|99024|98974|99039.7|98989.7|99023.2|98973.2|33
1655747010000|2022-06-20 17:43:30|99024.4|98974.4|99013.7|98963.7|99025.6|98975.6|99010.6|98960.6|25
1655747020000|2022-06-20 17:43:40|99013.3|98963.3|99005.9|98955.9|99020.1|98970.1|98999.9|98949.9|36
1655747030000|2022-06-20 17:43:50|99005.2|98955.2|99000.6|98950.6|99005.3|98955.3|98991.8|98941.8|31
1655747040000|2022-06-20 17:44:00|98999.4|98949.4|99032.2|98982.2|99097.6|98992.7|98999.3|98938|48
1655747050000|2022-06-20 17:44:10|99036.3|98986.3|99025.8|98975.8|99086.7|98995|99025.8|98933.7|62
1655747060000|2022-06-20 17:44:20|99025.1|98975.1|99072|99022|99079.1|99029.1|99025.1|98975.1|72
1655747070000|2022-06-20 17:44:30|99067.6|99017.6|99048.7|98998.7|99115|99035.9|99045.8|98980.4|75
1655747080000|2022-06-20 17:44:40|99048.6|98998.6|99047.9|98997.9|99053.7|99018.1|99032.2|98995.5|37
1655747090000|2022-06-20 17:44:50|99048.7|98998.7|99015.9|98965.9|99058.4|99016.9|99009.2|98959.2|45
1655747100000|2022-06-20 17:45:00|99016.1|98966.1|99011.3|98961.3|99022.7|98972.7|99009.9|98959.9|48
1655747110000|2022-06-20 17:45:10|99011|98961|99014|98964|99015.6|98965.6|99006.1|98956.1|55
1655747120000|2022-06-20 17:45:20|99015|98965|99020.7|98970.7|99022.6|98972.6|99003.8|98953.8|52
1655747130000|2022-06-20 17:45:30|99020.4|98970.4|99020.2|98970.2|99021.2|98971.2|99018.4|98968.4|36
1655747140000|2022-06-20 17:45:40|99019.2|98969.2|99019.9|98969.9|99020.7|98970.7|99018.6|98968.6|30
1655747150000|2022-06-20 17:45:50|99020.4|98970.4|99023|98973|99023.2|98973.2|99015.2|98965.2|32
1655747160000|2022-06-20 17:46:00|99020.2|98970.2|99018|98968|99022.3|98972.3|99015.2|98965.2|29
1655747170000|2022-06-20 17:46:10|99016.4|98966.4|99017.7|98967.7|99019.5|98969.5|99013.7|98963.7|14
1655747180000|2022-06-20 17:46:20|99018.8|98968.8|99019.9|98969.9|99021.2|98971.2|99008.7|98958.7|28
1655747190000|2022-06-20 17:46:30|99019.6|98969.6|99016.9|98966.9|99021.4|98971.4|99013.6|98963.6|33
1655747200000|2022-06-20 17:46:40|99019.9|98969.9|99014.1|98964.1|99019.9|98969.9|99011.5|98961.5|21
1655747210000|2022-06-20 17:46:50|99014|98964|99020.8|98970.8|99025.6|98975.6|99002.8|98952.8|31
1655747220000|2022-06-20 17:47:00|99020.7|98970.7|99019.2|98969.2|99021.4|98971.4|99011.3|98961.3|33
1655747230000|2022-06-20 17:47:10|99019|98969|99017.9|98967.9|99021.5|98971.5|99017.9|98967.9|15
1655747240000|2022-06-20 17:47:20|99017.4|98967.4|99019.6|98969.6|99023.6|98973.6|99017.4|98967.4|12
1655747250000|2022-06-20 17:47:30|99020|98970|99024.1|98974.1|99025.3|98975.3|99007.8|98957.8|23
1655747260000|2022-06-20 17:47:40|99023.6|98973.6|99019.8|98969.8|99023.6|98973.6|99006.4|98956.4|24
1655747270000|2022-06-20 17:47:50|99020.1|98970.1|99019.1|98969.1|99045.9|98971.1|99007.6|98920.1|37
1655747280000|2022-06-20 17:48:00|99019.2|98969.2|99022.2|98972.2|99026.7|98976.7|99014.2|98964.2|36
1655747290000|2022-06-20 17:48:10|99021.5|98971.5|99015.4|98965.4|99021.8|98971.8|99015.4|98965.4|10
1655747300000|2022-06-20 17:48:20|99015.5|98965.5|99007.1|98957.1|99018.6|98968.6|99006.6|98956.6|16
1655747310000|2022-06-20 17:48:30|99005.6|98955.6|99014.7|98964.7|99016.4|98966.4|99004.1|98954.1|42
1655747320000|2022-06-20 17:48:40|99015.2|98965.2|99016.1|98966.1|99019.1|98969.1|99012.8|98962.8|23
1655747330000|2022-06-20 17:48:50|99019|98969|99010.7|98960.7|99019|98969|99006.4|98956.4|19
1655747340000|2022-06-20 17:49:00|99009.5|98959.5|99013.7|98963.7|99014.4|98964.4|99009.5|98959.5|31
1655747350000|2022-06-20 17:49:10|99013.6|98963.6|99016.1|98966.1|99019|98969|99011.1|98961.1|43
1655747360000|2022-06-20 17:49:20|99017.7|98967.7|99012.6|98962.6|99018.6|98968.6|99005.7|98955.7|32
1655747370000|2022-06-20 17:49:30|99014.7|98964.7|99019.8|98969.8|99020.9|98970.9|99014.7|98964.7|25
1655747380000|2022-06-20 17:49:40|99020|98970|99013.2|98963.2|99024|98974|99009.9|98959.9|19
1655747390000|2022-06-20 17:49:50|99014.1|98964.1|99020.6|98970.6|99020.6|98970.6|99014.1|98964.1|24
1655747400000|2022-06-20 17:50:00|99020.7|98970.7|99007.4|98957.4|99021.2|98971.2|99007.4|98957.4|30
1655747410000|2022-06-20 17:50:10|99010.4|98960.4|99013.8|98963.8|99026.4|98976.4|99009.3|98959.3|29
1655747420000|2022-06-20 17:50:20|99017.7|98967.7|99022.7|98972.7|99025.6|98975.6|99014.5|98964.5|28
1655747430000|2022-06-20 17:50:30|99025.9|98975.9|99023.9|98973.9|99025.9|98975.9|99014.5|98964.5|40
1655747440000|2022-06-20 17:50:40|99023.6|98973.6|99019.8|98969.8|99024.9|98974.9|99015.5|98965.5|49
1655747450000|2022-06-20 17:50:50|99019.1|98969.1|99019.3|98969.3|99027.2|98977.2|99010.8|98960.8|21
1655747460000|2022-06-20 17:51:00|99021.5|98971.5|99023.9|98973.9|99053.7|98974.2|99011.5|98919.6|54
1655747470000|2022-06-20 17:51:10|99059.5|98933.1|99021|98971|99059.5|98971|99014.8|98930.8|20
1655747480000|2022-06-20 17:51:20|99020.3|98970.3|99020.8|98970.8|99020.8|98970.8|99010.4|98960.4|33
1655747490000|2022-06-20 17:51:30|99020.7|98970.7|99022.4|98972.4|99027.7|98977.7|99018.6|98968.6|16
1655747500000|2022-06-20 17:51:40|99022.3|98972.3|99026.5|98976.5|99030.2|98980.2|99015.3|98965.3|35
1655747510000|2022-06-20 17:51:50|99032.7|98982.7|99034.1|98984.1|99062.4|98986.4|99020.9|98934.2|33
1655747520000|2022-06-20 17:52:00|99034.2|98984.2|99043.8|98993.8|99043.8|98993.8|99029.2|98979.2|19
1655747530000|2022-06-20 17:52:10|99038.6|98988.6|99042.9|98992.9|99042.9|98992.9|99034.4|98984.4|26
1655747540000|2022-06-20 17:52:20|99043.2|98993.2|99034.4|98984.4|99043.2|98993.2|99029|98979|14
1655747550000|2022-06-20 17:52:30|99034.3|98984.3|99037.9|98987.9|99040.3|98990.3|99029.7|98979.7|40
1655747560000|2022-06-20 17:52:40|99037.1|98987.1|99047.8|98997.8|99076.3|99001.1|99028.9|98948.7|57
1655747570000|2022-06-20 17:52:50|99048.1|98998.1|99048.7|98998.7|99051.8|99001.8|99043.8|98993.8|21
1655747580000|2022-06-20 17:53:00|99051|99001|99045|98995|99051.9|99001.9|99040.3|98990.3|28
1655747590000|2022-06-20 17:53:10|99044.8|98994.8|99045.2|98995.2|99047.1|98997.1|99039.3|98989.3|24
1655747600000|2022-06-20 17:53:20|99045.3|98995.3|99068|99018|99089.1|99018|99043.7|98960.1|48
1655747610000|2022-06-20 17:53:30|99066.3|99016.3|99064.8|99014.8|99073.5|99023.5|99064.8|99014.8|18
1655747620000|2022-06-20 17:53:40|99064.6|99014.6|99068.4|99018.4|99073.5|99023.5|99064.4|99014.4|19
1655747630000|2022-06-20 17:53:50|99071.2|99021.2|99069.4|99019.4|99071.7|99021.7|99062.4|99012.4|33
1655747640000|2022-06-20 17:54:00|99067.9|99017.9|99076.7|99026.7|99077.1|99027.1|99064.1|99014.1|37
1655747650000|2022-06-20 17:54:10|99075.8|99025.8|99080.8|99030.8|99086.5|99036.5|99075.8|99025.8|49
1655747660000|2022-06-20 17:54:20|99081.1|99031.1|99066.8|99016.8|99081.1|99031.1|99060|99010|63
1655747670000|2022-06-20 17:54:30|99069.3|99019.3|99071.1|99021.1|99077.7|99027.7|99057.4|99007.4|29
1655747680000|2022-06-20 17:54:40|99068.6|99018.6|99072.5|99022.5|99072.5|99022.5|99066.8|99016.8|28
1655747690000|2022-06-20 17:54:50|99071.9|99021.9|99075.8|99025.8|99076.1|99026.1|99068|99018|33
1655747700000|2022-06-20 17:55:00|99075.3|99025.3|99087.3|99037.3|99087.8|99037.8|99068.8|99018.8|49
1655747710000|2022-06-20 17:55:10|99087.7|99037.7|99077.8|99027.8|99087.7|99037.7|99073.7|99023.7|29
1655747720000|2022-06-20 17:55:20|99078.8|99028.8|99076.6|99026.6|99078.9|99028.9|99069.3|99019.3|44
1655747730000|2022-06-20 17:55:30|99075.6|99025.6|99084.4|99034.4|99084.4|99034.4|99071.9|99021.9|45
1655747740000|2022-06-20 17:55:40|99084|99034|99089|99039|99089|99039|99081|99031|56
1655747750000|2022-06-20 17:55:50|99086.6|99036.6|99098.3|99048.3|99098.5|99048.5|99082.4|99032.4|34
1655747760000|2022-06-20 17:56:00|99098.4|99048.4|99095.4|99045.4|99098.5|99048.5|99091.7|99041.7|32
1655747770000|2022-06-20 17:56:10|99095.5|99045.5|99093.6|99043.6|99099.2|99049.2|99087.1|99037.1|39
1655747780000|2022-06-20 17:56:20|99095.3|99045.3|99096.7|99046.7|99096.7|99046.7|99082.8|99032.8|30
1655747790000|2022-06-20 17:56:30|99096.6|99046.6|99088.3|99038.3|99102.8|99052.8|99085|99035|29
1655747800000|2022-06-20 17:56:40|99091.7|99041.7|99086.6|99036.6|99091.7|99041.7|99073.6|99023.6|43
1655747810000|2022-06-20 17:56:50|99086.9|99036.9|99083.1|99033.1|99089.7|99039.7|99078.4|99028.4|20
1655747820000|2022-06-20 17:57:00|99085.9|99035.9|99086.3|99036.3|99088.7|99038.7|99085|99035|18
1655747830000|2022-06-20 17:57:10|99086|99036|99081.1|99031.1|99086|99036|99080.2|99030.2|16
1655747840000|2022-06-20 17:57:20|99081.3|99031.3|99076.5|99026.5|99085.8|99035.8|99074.3|99024.3|34
1655747850000|2022-06-20 17:57:30|99079|99029|99086.3|99036.3|99087.9|99037.9|99069.7|99019.7|32
1655747860000|2022-06-20 17:57:40|99085.4|99035.4|99067.1|99017.1|99085.4|99035.4|99062.6|99012.6|47
1655747870000|2022-06-20 17:57:50|99065.7|99015.7|99068.7|99018.7|99068.7|99018.7|99057.7|99007.7|42
1655747880000|2022-06-20 17:58:00|99070.1|99020.1|99068.2|99018.2|99073.6|99023.6|99059.6|99009.6|49
1655747890000|2022-06-20 17:58:10|99069.3|99019.3|99075.6|99025.6|99075.6|99036.9|99059.1|99015.3|55
1655747900000|2022-06-20 17:58:20|99063.4|99038.4|99056.7|99031.7|99063.4|99038.4|99053.2|99028.2|36
1655747910000|2022-06-20 17:58:30|99056.5|99031.5|99069.8|99019.8|99071.2|99031.5|99051.4|99010.2|30
1655747920000|2022-06-20 17:58:40|99059.6|99034.6|99074.8|99024.8|99075.8|99039.2|99059.6|99023.1|22
1655747930000|2022-06-20 17:58:50|99074.9|99024.9|99099.2|99049.2|99104.3|99061.5|99074.5|99024.5|50
1655747940000|2022-06-20 17:59:00|99095.2|99045.2|99103.2|99053.2|99107|99057|99094.9|99044.9|60
1655747950000|2022-06-20 17:59:10|99102|99052|99104.6|99079.6|99114.8|99079.7|99096.2|99051.6|46
1655747960000|2022-06-20 17:59:20|99102.9|99077.9|99106.1|99056.1|99117|99079.9|99099.7|99049.7|42
1655747970000|2022-06-20 17:59:30|99108|99058|99093|99043|99108|99066|99089.7|99039.7|46
1655747980000|2022-06-20 17:59:40|99093.5|99043.5|99089.5|99039.5|99095|99045|99089.2|99039.2|34
1655747990000|2022-06-20 17:59:50|99089.9|99039.9|99098.1|99048.1|99111.9|99071.5|99086|99039.9|49
1655748000000|2022-06-20 18:00:00|99098|99048|99103.3|99053.3|99109.8|99064.6|99086.1|99037.1|66
1655748010000|2022-06-20 18:00:10|99104.4|99054.4|99098.2|99048.2|99106.7|99056.7|99096|99046|34
1655748020000|2022-06-20 18:00:20|99104.1|99054.1|99081.6|99031.6|99104.1|99054.1|99073.7|99023.7|54
1655748030000|2022-06-20 18:00:30|99081.4|99031.4|99084.5|99034.5|99084.5|99034.5|99081.4|99031.4|54
1655748040000|2022-06-20 18:00:40|99084.4|99034.4|99066.7|99016.7|99092.2|99042.2|99064.6|99014.6|46
1655748050000|2022-06-20 18:00:50|99065.2|99015.2|99055.1|99005.1|99065.2|99015.2|99052|99002|37
1655748060000|2022-06-20 18:01:00|99052.9|99002.9|99060.5|99010.5|99095.7|99016.1|99049|98961.5|64
1655748070000|2022-06-20 18:01:10|99061.6|99011.6|99053.4|99003.4|99062.1|99012.1|99048|98998|59
1655748080000|2022-06-20 18:01:20|99052.7|99002.7|99058.7|99008.7|99061.1|99011.1|99049.6|98999.6|45
1655748090000|2022-06-20 18:01:30|99061.1|99011.1|99059.6|99009.6|99061.6|99011.6|99051.8|99001.8|51
1655748100000|2022-06-20 18:01:40|99058.8|99008.8|99058.8|99008.8|99061.4|99011.4|99049.7|98999.7|48
1655748110000|2022-06-20 18:01:50|99060.1|99010.1|99068.1|99018.1|99068.1|99018.1|99054.4|99004.4|50
1655748120000|2022-06-20 18:02:00|99072.8|99022.8|99070.8|99020.8|99110.8|99031.3|99062.2|98980.6|56
1655748130000|2022-06-20 18:02:10|99077.8|99027.8|99077.8|99027.8|99079.5|99029.5|99068.8|99018.8|58
1655748140000|2022-06-20 18:02:20|99075.3|99025.3|99067.1|99017.1|99078.3|99028.3|99062.3|99012.3|40
1655748150000|2022-06-20 18:02:30|99063.4|99013.4|99107.7|98964.7|99107.7|99020.1|99063.2|98964.7|51
1655748160000|2022-06-20 18:02:40|99104.5|98970.2|99071.1|99021.1|99108.3|99029.4|99061.6|98968.9|74
1655748170000|2022-06-20 18:02:50|99073.5|99023.5|99070.7|99020.7|99078.8|99028.8|99068.7|99018.7|44
1655748180000|2022-06-20 18:03:00|99066.6|99016.6|99070.4|99020.4|99081.7|99031.7|99064.3|99014.3|51
1655748190000|2022-06-20 18:03:10|99066.7|99016.7|99067.6|99017.6|99070.4|99020.4|99060.9|99010.9|27
1655748200000|2022-06-20 18:03:20|99065.5|99015.5|99073.1|99023.1|99112|99024.7|99060.3|98984.5|35
1655748210000|2022-06-20 18:03:30|99067.5|99017.5|99072.6|99022.6|99075.7|99025.7|99063.8|99013.8|39
1655748220000|2022-06-20 18:03:40|99073.8|99023.8|99068.9|99018.9|99073.8|99023.8|99063.4|99013.4|32
1655748230000|2022-06-20 18:03:50|99073.3|99023.3|99065.4|99015.4|99073.6|99023.6|99062.9|99012.9|33
1655748240000|2022-06-20 18:04:00|99069.7|99019.7|99070.2|99020.2|99073.5|99023.5|99065|99015|41
1655748250000|2022-06-20 18:04:10|99066.5|99016.5|99072.1|99022.1|99074.6|99024.6|99066.3|99016.3|31
1655748260000|2022-06-20 18:04:20|99070.2|99020.2|99066.7|99016.7|99072.7|99022.7|99065.4|99015.4|45
1655748270000|2022-06-20 18:04:30|99067.1|99017.1|99066.8|99016.8|99073.3|99023.3|99065.1|99015.1|20
1655748280000|2022-06-20 18:04:40|99067.5|99017.5|99068.6|99018.6|99069.4|99019.4|99065.4|99015.4|16
1655748290000|2022-06-20 18:04:50|99068.3|99018.3|99078.9|99028.9|99114.2|99030.8|99066.1|98983.3|45
1655748300000|2022-06-20 18:05:00|99077.5|99027.5|99073.8|99023.8|99081.9|99031.9|99069|99019|50
1655748310000|2022-06-20 18:05:10|99074|99024|99069.8|99019.8|99083|99033|99069.6|99019.6|40
1655748320000|2022-06-20 18:05:20|99074.4|99024.4|99079.9|99029.9|99092.1|99042.1|99070.5|99020.5|29
1655748330000|2022-06-20 18:05:30|99080|99030|99073|99023|99080.4|99030.4|99068.1|99018.1|16
1655748340000|2022-06-20 18:05:40|99076.6|99026.6|99076.2|99026.2|99081.5|99031.5|99070.7|99020.7|38
1655748350000|2022-06-20 18:05:50|99075.5|99025.5|99068.1|99018.1|99076.9|99026.9|99067.6|99017.6|52
1655748360000|2022-06-20 18:06:00|99068.9|99018.9|99071.1|99021.1|99073|99023|99068.1|99018.1|38
1655748370000|2022-06-20 18:06:10|99072|99022|99069|99019|99072|99022|99067.3|99017.3|12
1655748380000|2022-06-20 18:06:20|99067.7|99017.7|99072.5|99022.5|99076.9|99026.9|99067.7|99017.7|38
1655748390000|2022-06-20 18:06:30|99072.4|99022.4|99073.3|99023.3|99076.5|99026.5|99068.1|99018.1|46
1655748400000|2022-06-20 18:06:40|99073.8|99023.8|99073.1|99023.1|99079.5|99029.5|99071.1|99021.1|42
1655748410000|2022-06-20 18:06:50|99074.7|99024.7|99078.4|99028.4|99083.5|99033.5|99068.9|99018.9|68
1655748420000|2022-06-20 18:07:00|99077.1|99027.1|99074.9|99024.9|99079.7|99029.7|99069.4|99019.4|28
1655748430000|2022-06-20 18:07:10|99079.3|99029.3|99074.6|99024.6|99079.3|99029.3|99069.8|99019.8|48
1655748440000|2022-06-20 18:07:20|99078.4|99028.4|99077.8|99027.8|99085.5|99035.5|99072.3|99022.3|31
1655748450000|2022-06-20 18:07:30|99078.8|99028.8|99092.6|99042.6|99132.9|99057.6|99072.7|99003.8|52
1655748460000|2022-06-20 18:07:40|99094.1|99044.1|99097.5|99047.5|99100.8|99050.8|99089.7|99039.7|43
1655748470000|2022-06-20 18:07:50|99095.8|99045.8|99092.3|99042.3|99107.9|99057.9|99089|99039|41
1655748480000|2022-06-20 18:08:00|99092.2|99042.2|99090.3|99040.3|99101.2|99051.2|99086|99036|42
1655748490000|2022-06-20 18:08:10|99089.1|99039.1|99132.6|99082.6|99132.6|99082.6|99086.5|99036.5|46
1655748500000|2022-06-20 18:08:20|99126.4|99076.4|99124|99074|99133.3|99083.3|99115.4|99065.4|62
1655748510000|2022-06-20 18:08:30|99124.1|99074.1|99122.8|99072.8|99135.4|99085.4|99119|99069|39
1655748520000|2022-06-20 18:08:40|99127|99077|99124.5|99074.5|99170.8|99102.3|99116.9|99039.3|61
1655748530000|2022-06-20 18:08:50|99128.2|99078.2|99116.7|99066.7|99139|99089|99116.7|99066.7|42
1655748540000|2022-06-20 18:09:00|99125|99075|99135.8|99085.8|99135.8|99085.8|99119.6|99069.6|23
1655748550000|2022-06-20 18:09:10|99135.6|99085.6|99130.7|99080.7|99136.6|99086.6|99117.6|99067.6|27
1655748560000|2022-06-20 18:09:20|99130.5|99080.5|99120.6|99070.6|99135.2|99085.2|99115.9|99065.9|49
1655748570000|2022-06-20 18:09:30|99126.5|99076.5|99125.3|99075.3|99130.4|99080.4|99117.8|99067.8|54
1655748580000|2022-06-20 18:09:40|99112.9|99062.9|99109|99059|99117.7|99067.7|99099.5|99049.5|41
1655748590000|2022-06-20 18:09:50|99112.9|99062.9|99114.9|99064.9|99167.9|99067.4|99100.3|99024.4|58
1655748600000|2022-06-20 18:10:00|99115.4|99065.4|99113.4|99063.4|99117.6|99067.6|99113.4|99063.4|20
1655748610000|2022-06-20 18:10:10|99114.6|99064.6|99114.1|99064.1|99114.6|99064.6|99105.9|99055.9|18
1655748620000|2022-06-20 18:10:20|99114.2|99064.2|99109.3|99059.3|99114.2|99064.2|99094.2|99044.2|61
1655748630000|2022-06-20 18:10:30|99108.4|99058.4|99107.4|99057.4|99141.1|99062.8|99094.1|99005.1|54
1655748640000|2022-06-20 18:10:40|99107.9|99057.9|99117|99067|99150|99067|99102.7|99023|64
1655748650000|2022-06-20 18:10:50|99116.9|99066.9|99120.7|99070.7|99133.9|99083.9|99107.2|99057.2|39
1655748660000|2022-06-20 18:11:00|99119.6|99069.6|99129|99079|99130.5|99080.5|99117.4|99067.4|43
1655748670000|2022-06-20 18:11:10|99128.9|99078.9|99123|99073|99140.4|99090.4|99119.9|99069.9|43
1655748680000|2022-06-20 18:11:20|99123.7|99073.7|99121.4|99071.4|99127.6|99077.6|99111.2|99061.2|32
1655748690000|2022-06-20 18:11:30|99121.6|99071.6|99121.9|99071.9|99132.7|99082.7|99121.2|99071.2|42
1655748700000|2022-06-20 18:11:40|99120.8|99070.8|99127.1|99077.1|99129.7|99079.7|99120.8|99070.8|13
1655748710000|2022-06-20 18:11:50|99128.6|99078.6|99119.2|99069.2|99128.8|99078.8|99119.2|99069.2|16
1655748720000|2022-06-20 18:12:00|99118.9|99068.9|99135|99085|99139.8|99089.8|99117.2|99067.2|38
1655748730000|2022-06-20 18:12:10|99136.6|99086.6|99129.3|99079.3|99136.6|99086.6|99121|99071|30
1655748740000|2022-06-20 18:12:20|99131.8|99081.8|99119.5|99069.5|99131.8|99081.8|99117.1|99067.1|34
1655748750000|2022-06-20 18:12:30|99120.6|99070.6|99121.7|99071.7|99134.9|99084.9|99112.9|99062.9|46
1655748760000|2022-06-20 18:12:40|99125.8|99075.8|99134.4|99084.4|99173.3|99086.4|99116.4|99042.9|55
1655748770000|2022-06-20 18:12:50|99133.9|99083.9|99127.5|99077.5|99135.3|99085.3|99120|99070|43
1655748780000|2022-06-20 18:13:00|99127.1|99077.1|99119.4|99069.4|99127.1|99077.1|99111.2|99061.2|35
1655748790000|2022-06-20 18:13:10|99116.3|99066.3|99120.7|99070.7|99120.8|99070.8|99116.3|99066.3|6
1655748800000|2022-06-20 18:13:20|99122|99072|99125.6|99075.6|99125.6|99075.6|99117.4|99067.4|16
1655748810000|2022-06-20 18:13:30|99125.3|99075.3|99127.2|99077.2|99127.9|99077.9|99122.6|99072.6|47
1655748820000|2022-06-20 18:13:40|99125|99075|99142.3|99092.3|99185.7|99092.3|99115.2|99042.9|62
1655748830000|2022-06-20 18:13:50|99140.5|99090.5|99138.8|99088.8|99143.5|99093.5|99136.6|99086.6|25
1655748840000|2022-06-20 18:14:00|99139.9|99089.9|99158.7|99108.7|99180.2|99108.7|99123.9|99042|39
1655748850000|2022-06-20 18:14:10|99156.4|99106.4|99176.9|99126.9|99215.8|99132.2|99151.3|99063|49
1655748860000|2022-06-20 18:14:20|99172.7|99122.7|99182.6|99132.6|99203.7|99135.4|99156|99075.9|53
1655748870000|2022-06-20 18:14:30|99180.2|99130.2|99173.8|99123.8|99184|99134|99164.7|99114.7|41
1655748880000|2022-06-20 18:14:40|99174.5|99124.5|99178.2|99128.2|99179.2|99129.2|99158.4|99108.4|29
1655748890000|2022-06-20 18:14:50|99175.9|99125.9|99175|99125|99182|99132|99159.8|99109.8|42
1655748900000|2022-06-20 18:15:00|99174.7|99124.7|99151.2|99101.2|99177.1|99127.1|99145.5|99095.5|68
1655748910000|2022-06-20 18:15:10|99148.6|99098.6|99131.2|99081.2|99157.9|99107.9|99128.6|99078.6|69
1655748920000|2022-06-20 18:15:20|99130.7|99080.7|99150.8|99100.8|99150.8|99100.8|99129.2|99079.2|73
1655748930000|2022-06-20 18:15:30|99143.8|99093.8|99145.4|99095.4|99152.8|99102.8|99137.1|99087.1|73
1655748940000|2022-06-20 18:15:40|99145.5|99095.5|99142.1|99092.1|99152.8|99102.8|99135.8|99085.8|51
1655748950000|2022-06-20 18:15:50|99141.3|99091.3|99144|99094|99194.8|99104.8|99141.3|99056.8|38
1655748960000|2022-06-20 18:16:00|99146.3|99096.3|99127.7|99077.7|99149.7|99099.7|99126.3|99076.3|68
1655748970000|2022-06-20 18:16:10|99128.3|99078.3|99131.4|99081.4|99139.2|99089.2|99123.6|99073.6|42
1655748980000|2022-06-20 18:16:20|99133.7|99083.7|99118.2|99068.2|99147.6|99097.6|99113.5|99063.5|67
1655748990000|2022-06-20 18:16:30|99119.8|99069.8|99118.5|99068.5|99129.6|99079.6|99112.4|99062.4|66
1655749000000|2022-06-20 18:16:40|99117.5|99067.5|99151.2|99101.2|99159|99109|99115.6|99065.6|47
1655749010000|2022-06-20 18:16:50|99154.1|99104.1|99162.8|99112.8|99163.7|99113.7|99140.2|99090.2|65
1655749020000|2022-06-20 18:17:00|99163.8|99113.8|99149.2|99099.2|99167.4|99117.4|99148.9|99098.9|38
1655749030000|2022-06-20 18:17:10|99149.8|99099.8|99151.9|99101.9|99182.9|99123.1|99139|99047.6|53
1655749040000|2022-06-20 18:17:20|99151|99101|99144.7|99094.7|99156.4|99106.4|99140.4|99090.4|57
1655749050000|2022-06-20 18:17:30|99145.2|99095.2|99170.9|99120.9|99179.2|99129.2|99145.2|99095.2|52
1655749060000|2022-06-20 18:17:40|99174.7|99124.7|99197.7|99147.7|99198.8|99148.8|99172.6|99122.6|54
1655749070000|2022-06-20 18:17:50|99195.6|99145.6|99163.4|99113.4|99210.4|99160.4|99158.5|99108.5|53
1655749080000|2022-06-20 18:18:00|99163.6|99113.6|99160.4|99110.4|99213.8|99119.8|99155.7|99071.3|47
1655749090000|2022-06-20 18:18:10|99162.9|99112.9|99151.8|99101.8|99192.1|99117.2|99145.5|99062|64
1655749100000|2022-06-20 18:18:20|99147.6|99097.6|99167.2|99117.2|99167.2|99117.2|99147.6|99097.6|63
1655749110000|2022-06-20 18:18:30|99166.3|99116.3|99163.8|99113.8|99198.8|99116.3|99149.9|99058|63
1655749120000|2022-06-20 18:18:40|99162.8|99112.8|99157.6|99107.6|99203.7|99125.3|99157.2|99072.9|66
1655749130000|2022-06-20 18:18:50|99157.1|99107.1|99156.6|99106.6|99163.3|99113.3|99150.6|99100.6|45
1655749140000|2022-06-20 18:19:00|99159.2|99109.2|99153.1|99103.1|99165|99115|99149.1|99099.1|51
1655749150000|2022-06-20 18:19:10|99151.4|99101.4|99149.3|99099.3|99189.1|99103.1|99126.9|99059.6|55
1655749160000|2022-06-20 18:19:20|99146.6|99096.6|99121.8|99071.8|99146.6|99096.6|99108|99058|57
1655749170000|2022-06-20 18:19:30|99129.7|99079.7|99100.7|99050.7|99129.7|99079.7|99100.5|99050.5|58
1655749180000|2022-06-20 18:19:40|99101.9|99051.9|99099.4|99049.4|99107.9|99057.9|99099.4|99049.4|36
1655749190000|2022-06-20 18:19:50|99100.1|99050.1|99105|99055|99113.7|99063.7|99098.9|99048.9|44
1655749200000|2022-06-20 18:20:00|99105.4|99055.4|99107.3|99057.3|99108.3|99058.3|99105|99055|28
1655749210000|2022-06-20 18:20:10|99109.2|99059.2|99109|99059|99109.8|99059.8|99104.4|99054.4|23
1655749220000|2022-06-20 18:20:20|99108.9|99058.9|99110.4|99060.4|99112.6|99062.6|99107.7|99057.7|27
1655749230000|2022-06-20 18:20:30|99109.9|99059.9|99108|99058|99111.3|99061.3|99106|99056|33
1655749240000|2022-06-20 18:20:40|99108.1|99058.1|99106.4|99056.4|99110|99060|99105.2|99055.2|32
1655749250000|2022-06-20 18:20:50|99105.8|99055.8|99107.3|99057.3|99107.8|99057.8|99104.1|99054.1|16
1655749260000|2022-06-20 18:21:00|99107|99057|99109.9|99059.9|99110.7|99060.7|99105.9|99055.9|38
1655749270000|2022-06-20 18:21:10|99111.2|99061.2|99112|99062|99114.7|99064.7|99107.6|99057.6|31
1655749280000|2022-06-20 18:21:20|99111.7|99061.7|99148.2|99098.2|99148.6|99098.6|99110.7|99060.7|41
1655749290000|2022-06-20 18:21:30|99146|99096|99146.2|99096.2|99146.2|99096.2|99142.4|99092.4|24
1655749300000|2022-06-20 18:21:40|99144.8|99094.8|99148.2|99098.2|99148.6|99098.6|99142.6|99092.6|20
1655749310000|2022-06-20 18:21:50|99148.8|99098.8|99154|99104|99167.5|99117.5|99141.6|99091.6|44
1655749320000|2022-06-20 18:22:00|99152.9|99102.9|99150.2|99100.2|99159.5|99109.5|99147|99097|63
1655749330000|2022-06-20 18:22:10|99150.5|99100.5|99155.1|99105.1|99160.5|99110.5|99150.5|99100.5|50
1655749340000|2022-06-20 18:22:20|99155.8|99105.8|99155.9|99105.9|99162.8|99112.8|99154.6|99104.6|54
1655749350000|2022-06-20 18:22:30|99155.8|99105.8|99159.5|99109.5|99160.1|99110.1|99154.3|99104.3|67
1655749360000|2022-06-20 18:22:40|99156.9|99106.9|99160.4|99110.4|99163.1|99113.1|99154.8|99104.8|35
1655749370000|2022-06-20 18:22:50|99156.5|99106.5|99147.5|99097.5|99157.1|99107.1|99147.4|99097.4|48
1655749380000|2022-06-20 18:23:00|99147.6|99097.6|99155.7|99105.7|99162.7|99112.7|99147.4|99097.4|38
1655749390000|2022-06-20 18:23:10|99158.2|99108.2|99142.9|99092.9|99159.6|99109.6|99139.5|99089.5|49
1655749400000|2022-06-20 18:23:20|99142.6|99092.6|99159.4|99109.4|99167.2|99117.2|99141.3|99091.3|61
1655749410000|2022-06-20 18:23:30|99159.3|99109.3|99154.1|99104.1|99159.6|99109.6|99153.5|99103.5|33
1655749420000|2022-06-20 18:23:40|99153.9|99103.9|99148.1|99098.1|99154.5|99104.5|99145.8|99095.8|33
1655749430000|2022-06-20 18:23:50|99148.4|99098.4|99149|99099|99150.2|99110.5|99134.1|99096.4|20
1655749440000|2022-06-20 18:24:00|99147.9|99097.9|99150.2|99100.2|99156|99106|99147.9|99097.9|19
1655749450000|2022-06-20 18:24:10|99149.8|99099.8|99146.6|99096.6|99152.8|99102.8|99146.1|99096.1|31
1655749460000|2022-06-20 18:24:20|99146.9|99096.9|99148.3|99098.3|99151.4|99101.4|99145.7|99095.7|31
1655749470000|2022-06-20 18:24:30|99148.8|99098.8|99160.1|99110.1|99163.4|99113.4|99146.7|99096.7|29
1655749480000|2022-06-20 18:24:40|99158.9|99108.9|99159.3|99109.3|99159.3|99109.3|99153.5|99103.5|18
1655749490000|2022-06-20 18:24:50|99158.9|99108.9|99151.1|99101.1|99161.6|99111.6|99138.2|99088.2|50
1655749500000|2022-06-20 18:25:00|99150.7|99100.7|99149.5|99099.5|99153.5|99103.5|99147.2|99097.2|44
1655749510000|2022-06-20 18:25:10|99154.5|99104.5|99132.8|99082.8|99154.5|99104.5|99120.7|99070.7|60
1655749520000|2022-06-20 18:25:20|99130.3|99080.3|99122.5|99072.5|99133.6|99083.6|99121.5|99071.5|54
1655749530000|2022-06-20 18:25:30|99123.5|99073.5|99112.2|99062.2|99125.7|99075.7|99112.2|99062.2|63
1655749540000|2022-06-20 18:25:40|99113.1|99063.1|99132.3|99082.3|99138.6|99088.6|99108.5|99058.5|39
1655749550000|2022-06-20 18:25:50|99132.5|99082.5|99133.8|99083.8|99133.8|99083.8|99132.4|99082.4|21
1655749560000|2022-06-20 18:26:00|99135.5|99085.5|99137.6|99087.6|99138.1|99088.1|99134|99084|21
1655749570000|2022-06-20 18:26:10|99137.2|99087.2|99132.1|99082.1|99143.6|99095.1|99120|99080.8|35
1655749580000|2022-06-20 18:26:20|99132.2|99082.2|99134.9|99084.9|99139.1|99089.1|99132.1|99082.1|37
1655749590000|2022-06-20 18:26:30|99134|99084|99131.6|99081.6|99134.2|99084.2|99129.8|99079.8|37
1655749600000|2022-06-20 18:26:40|99131.8|99081.8|99119|99069|99131.8|99081.8|99104.1|99063.6|35
1655749610000|2022-06-20 18:26:50|99120|99070|99118.9|99068.9|99120|99081.5|99105.6|99067.1|16
1655749620000|2022-06-20 18:27:00|99118.8|99068.8|99112|99062|99126.6|99076.6|99099.9|99056.2|48
1655749630000|2022-06-20 18:27:10|99113.1|99063.1|99119|99069|99127.6|99077.6|99107.4|99057.4|47
1655749640000|2022-06-20 18:27:20|99119.1|99069.1|99149.4|99099.4|99152.1|99102.1|99117.3|99067.3|59
1655749650000|2022-06-20 18:27:30|99137.5|99087.5|99121.8|99071.8|99179.4|99087.5|99106.6|99039.8|67
1655749660000|2022-06-20 18:27:40|99121.7|99071.7|99118.2|99068.2|99122.4|99072.4|99107.8|99057.8|32
1655749670000|2022-06-20 18:27:50|99118.1|99068.1|99111.9|99061.9|99119.1|99069.1|99103.9|99053.9|55
1655749680000|2022-06-20 18:28:00|99112.2|99062.2|99113.6|99063.6|99116|99066|99105.3|99055.3|21
1655749690000|2022-06-20 18:28:10|99107.8|99057.8|99118.4|99068.4|99126.5|99076.5|99105.7|99055.7|59
1655749700000|2022-06-20 18:28:20|99119.1|99069.1|99117.4|99067.4|99128.6|99078.6|99113.2|99063.2|58
1655749710000|2022-06-20 18:28:30|99117.5|99067.5|99114.2|99064.2|99119.6|99069.6|99109.8|99059.8|57
1655749720000|2022-06-20 18:28:40|99113|99063|99116.2|99066.2|99117|99067|99107.2|99057.2|54
1655749730000|2022-06-20 18:28:50|99115.9|99065.9|99107.6|99057.6|99115.9|99065.9|99105.7|99055.7|44
1655749740000|2022-06-20 18:29:00|99106.8|99056.8|99123.7|99073.7|99124.4|99074.4|99099.2|99049.2|67
1655749750000|2022-06-20 18:29:10|99120.5|99070.5|99109.7|99059.7|99122.8|99072.8|99109.7|99059.7|34
1655749760000|2022-06-20 18:29:20|99105.1|99055.1|99111.6|99061.6|99112.9|99062.9|99102.2|99052.2|46
1655749770000|2022-06-20 18:29:30|99111.7|99061.7|99112.1|99062.1|99113.7|99063.7|99103.2|99053.2|28
1655749780000|2022-06-20 18:29:40|99113|99063|99109.2|99059.2|99115.9|99065.9|99109|99059|33
1655749790000|2022-06-20 18:29:50|99108.1|99058.1|99107.8|99057.8|99112.8|99062.8|99094.4|99044.4|51
1655749800000|2022-06-20 18:30:00|99107|99057|99101.6|99051.6|99107.4|99057.4|99094.5|99044.5|54
1655749810000|2022-06-20 18:30:10|99101.5|99051.5|99105.9|99055.9|99106.9|99056.9|99101|99051|24
1655749820000|2022-06-20 18:30:20|99106.6|99056.6|99104.2|99054.2|99107.5|99057.5|99096.5|99046.5|23
1655749830000|2022-06-20 18:30:30|99105.5|99055.5|99105.9|99055.9|99106.4|99056.4|99105.5|99055.5|8
1655749840000|2022-06-20 18:30:40|99105.4|99055.4|99102.7|99052.7|99105.4|99055.4|99098.4|99048.4|7
1655749850000|2022-06-20 18:30:50|99101.8|99051.8|99100.3|99050.3|99103.4|99053.4|99094|99044|33
1655749860000|2022-06-20 18:31:00|99101.6|99051.6|99102.9|99052.9|99104.2|99054.2|99093.7|99043.7|73
1655749870000|2022-06-20 18:31:10|99103|99053|99107.9|99057.9|99112.5|99062.5|99094.2|99044.2|72
1655749880000|2022-06-20 18:31:20|99108.4|99058.4|99105.5|99055.5|99108.4|99058.4|99100.4|99050.4|32
1655749890000|2022-06-20 18:31:30|99104.5|99054.5|99100.8|99050.8|99105.4|99055.4|99096.3|99046.3|22
1655749900000|2022-06-20 18:31:40|99102.3|99052.3|99101.9|99051.9|99102.3|99052.3|99098.8|99048.8|10
1655749910000|2022-06-20 18:31:50|99098.1|99048.1|99098.7|99048.7|99110.5|99060.5|99097.1|99047.1|36
1655749920000|2022-06-20 18:32:00|99101.4|99051.4|99102.9|99052.9|99146.2|99060.3|99093.5|99011.6|51
1655749930000|2022-06-20 18:32:10|99100.7|99050.7|99104.5|99054.5|99104.5|99054.5|99092.8|99042.8|37
1655749940000|2022-06-20 18:32:20|99104.1|99054.1|99104.1|99054.1|99107.8|99057.8|99096.5|99046.5|42
1655749950000|2022-06-20 18:32:30|99105.3|99055.3|99103.1|99053.1|99111.4|99061.4|99099|99049|39
1655749960000|2022-06-20 18:32:40|99103|99053|99102.7|99052.7|99103.7|99053.7|99093.1|99043.1|41
1655749970000|2022-06-20 18:32:50|99102.4|99052.4|99098.7|99048.7|99104.7|99054.7|99089.3|99039.3|45
1655749980000|2022-06-20 18:33:00|99099.3|99049.3|99103.1|99053.1|99103.1|99053.1|99089.8|99039.8|29
1655749990000|2022-06-20 18:33:10|99104.6|99054.6|99098.8|99048.8|99104.7|99054.7|99090.9|99040.9|21
1655750000000|2022-06-20 18:33:20|99098.5|99048.5|99103.3|99053.3|99105.2|99055.2|99090.9|99040.9|43
1655750010000|2022-06-20 18:33:30|99102.5|99052.5|99107.6|99057.6|99109|99059|99100.4|99050.4|25
1655750020000|2022-06-20 18:33:40|99107.3|99057.3|99101.4|99051.4|99108.1|99058.1|99086.6|99036.6|31
1655750030000|2022-06-20 18:33:50|99101.9|99051.9|99091.9|99041.9|99101.9|99051.9|99087.1|99037.1|40
1655750040000|2022-06-20 18:34:00|99091.4|99041.4|99097.1|99047.1|99097.2|99047.2|99084|99034|47
1655750050000|2022-06-20 18:34:10|99096.5|99046.5|99096.4|99046.4|99100|99050|99093.9|99043.9|11
1655750060000|2022-06-20 18:34:20|99096.9|99046.9|99099.9|99049.9|99108.9|99058.9|99086.8|99036.8|41
1655750070000|2022-06-20 18:34:30|99099.7|99049.7|99097.4|99047.4|99102.6|99052.6|99087.9|99037.9|45
1655750080000|2022-06-20 18:34:40|99096.6|99046.6|99101.2|99051.2|99109.6|99059.6|99096.2|99046.2|45
1655750090000|2022-06-20 18:34:50|99100.9|99050.9|99097.8|99047.8|99102.8|99052.8|99086.4|99036.4|41
1655750100000|2022-06-20 18:35:00|99098|99048|99095.3|99045.3|99099|99049|99078.6|99028.6|51
1655750110000|2022-06-20 18:35:10|99095|99045|99087.5|99037.5|99099|99049|99085.1|99035.1|28
1655750120000|2022-06-20 18:35:20|99088.3|99038.3|99100.7|99050.7|99132.5|99052.2|99077.4|98992.8|63
1655750130000|2022-06-20 18:35:30|99100.6|99050.6|99096.7|99046.7|99103.6|99053.6|99095.2|99045.2|48
1655750140000|2022-06-20 18:35:40|99097.4|99047.4|99094.9|99044.9|99103.5|99053.5|99091.7|99041.7|45
1655750150000|2022-06-20 18:35:50|99093.5|99043.5|99092.4|99042.4|99147|99052.8|99072.1|99001.6|69
1655750160000|2022-06-20 18:36:00|99090.8|99040.8|99098|99048|99154.3|99060.5|99069.4|99010.7|62
1655750170000|2022-06-20 18:36:10|99097.7|99047.7|99109.8|99059.8|99114|99064|99079.9|99029.9|69
1655750180000|2022-06-20 18:36:20|99109.1|99059.1|99116.6|99066.6|99121.8|99071.8|99109.1|99059.1|45
1655750190000|2022-06-20 18:36:30|99119|99069|99116.2|99066.2|99123.9|99073.9|99109.5|99059.5|29
1655750200000|2022-06-20 18:36:40|99118.6|99068.6|99119.5|99069.5|99121.4|99071.4|99109.4|99059.4|41
1655750210000|2022-06-20 18:36:50|99121.6|99071.6|99123.1|99073.1|99124|99074|99117.2|99067.2|30
1655750220000|2022-06-20 18:37:00|99123.7|99073.7|99117.6|99067.6|99124.4|99074.4|99112.5|99062.5|38
1655750230000|2022-06-20 18:37:10|99119.6|99069.6|99119.5|99069.5|99121.9|99071.9|99115.5|99065.5|20
1655750240000|2022-06-20 18:37:20|99119.1|99069.1|99114.2|99064.2|99119.8|99069.8|99104.1|99054.1|29
1655750250000|2022-06-20 18:37:30|99111.8|99061.8|99114|99064|99119|99069|99104.8|99054.8|26
1655750260000|2022-06-20 18:37:40|99112.9|99062.9|99112.4|99062.4|99115.2|99065.2|99106.2|99056.2|19
1655750270000|2022-06-20 18:37:50|99112.6|99062.6|99120.5|99070.5|99125.1|99075.1|99108.5|99058.5|49
1655750280000|2022-06-20 18:38:00|99120.2|99070.2|99124.2|99074.2|99125.3|99075.3|99119.9|99069.9|18
1655750290000|2022-06-20 18:38:10|99124.3|99074.3|99116.1|99066.1|99125.5|99075.5|99111.1|99061.1|18
1655750300000|2022-06-20 18:38:20|99115.8|99065.8|99118.9|99068.9|99121.9|99071.9|99114.3|99064.3|35
1655750310000|2022-06-20 18:38:30|99119|99069|99113.8|99063.8|99119|99069|99107.6|99057.6|22
1655750320000|2022-06-20 18:38:40|99114.8|99064.8|99112.9|99062.9|99116.6|99066.6|99106.2|99056.2|24
1655750330000|2022-06-20 18:38:50|99112.8|99062.8|99111.8|99061.8|99118.8|99068.8|99105.8|99055.8|29
1655750340000|2022-06-20 18:39:00|99112.9|99062.9|99105.5|99055.5|99114.5|99064.5|99105.5|99055.5|21
1655750350000|2022-06-20 18:39:10|99112|99062|99122.7|99072.7|99124|99074|99112|99062|31
1655750360000|2022-06-20 18:39:20|99123.2|99073.2|99116.6|99066.6|99123.2|99073.2|99111.7|99061.7|14
1655750370000|2022-06-20 18:39:30|99115.7|99065.7|99116.1|99066.1|99117.1|99067.1|99114.8|99064.8|6
1655750380000|2022-06-20 18:39:40|99116|99066|99117.4|99067.4|99117.4|99067.4|99111.8|99061.8|8
1655750390000|2022-06-20 18:39:50|99118.1|99068.1|99113|99063|99118.1|99068.1|99106.3|99056.3|27
1655750400000|2022-06-20 18:40:00|99112.3|99062.3|99117|99067|99122.2|99072.2|99104.9|99054.9|21
1655750410000|2022-06-20 18:40:10|99117.7|99067.7|99112.4|99062.4|99118.6|99068.6|99112.4|99062.4|11
1655750420000|2022-06-20 18:40:20|99114.9|99064.9|99119|99069|99123.8|99073.8|99110.7|99060.7|33
1655750430000|2022-06-20 18:40:30|99124.4|99074.4|99115.9|99065.9|99125.5|99075.5|99106.5|99056.5|23
1655750440000|2022-06-20 18:40:40|99118.1|99068.1|99119|99069|99120.1|99070.1|99110.7|99060.7|21
1655750450000|2022-06-20 18:40:50|99118.7|99068.7|99119.2|99069.2|99165.6|99075.9|99114.6|99031.7|42
1655750460000|2022-06-20 18:41:00|99120.2|99070.2|99117.2|99067.2|99120.2|99070.2|99116.1|99066.1|27
1655750470000|2022-06-20 18:41:10|99118.5|99068.5|99117|99067|99119|99069|99107.7|99057.7|29
1655750480000|2022-06-20 18:41:20|99117.2|99067.2|99118.4|99068.4|99119.3|99069.3|99108|99058|26
1655750490000|2022-06-20 18:41:30|99117.8|99067.8|99108.3|99058.3|99120.7|99070.7|99108.3|99058.3|16
1655750500000|2022-06-20 18:41:40|99109.2|99059.2|99115.9|99065.9|99117.1|99067.1|99108|99058|19
1655750510000|2022-06-20 18:41:50|99115.1|99065.1|99112|99062|99115.1|99065.1|99106.3|99056.3|22
1655750520000|2022-06-20 18:42:00|99111.8|99061.8|99115.5|99065.5|99115.9|99065.9|99111.1|99061.1|15
1655750530000|2022-06-20 18:42:10|99114.8|99064.8|99113.6|99063.6|99115.9|99065.9|99113.3|99063.3|20
1655750540000|2022-06-20 18:42:20|99115|99065|99107|99057|99115.1|99065.1|99105|99055|26
1655750550000|2022-06-20 18:42:30|99108.5|99058.5|99114|99064|99114.7|99064.7|99105.2|99055.2|31
1655750560000|2022-06-20 18:42:40|99114.9|99064.9|99108.5|99058.5|99116.4|99066.4|99106.5|99056.5|9
1655750570000|2022-06-20 18:42:50|99109.6|99059.6|99103.9|99053.9|99113.7|99063.7|99103.1|99053.1|30
1655750580000|2022-06-20 18:43:00|99103.4|99053.4|99100.7|99050.7|99105.4|99055.4|99090.6|99040.6|51
1655750590000|2022-06-20 18:43:10|99098.9|99048.9|99101.3|99051.3|99116.8|99066.8|99098.9|99048.9|21
1655750600000|2022-06-20 18:43:20|99102.4|99052.4|99102.9|99052.9|99107.6|99057.6|99101.9|99051.9|25
1655750610000|2022-06-20 18:43:30|99102.4|99052.4|99102|99052|99103.7|99053.7|99101.1|99051.1|19
1655750620000|2022-06-20 18:43:40|99102.5|99052.5|99103.7|99053.7|99108.1|99058.1|99098.6|99048.6|26
1655750630000|2022-06-20 18:43:50|99104.8|99054.8|99101.1|99051.1|99110|99060|99098.2|99048.2|52
1655750640000|2022-06-20 18:44:00|99104.1|99054.1|99108.5|99058.5|99138.6|99058.5|99096.5|99012.8|58
1655750650000|2022-06-20 18:44:10|99106.1|99056.1|99109.7|99059.7|99111.6|99061.6|99100.6|99050.6|45
1655750660000|2022-06-20 18:44:20|99109|99059|99106.2|99056.2|99111.4|99061.4|99106.2|99056.2|10
1655750670000|2022-06-20 18:44:30|99109|99059|99112.2|99062.2|99113.2|99063.2|99109|99059|11
1655750680000|2022-06-20 18:44:40|99111.6|99061.6|99109|99059|99111.6|99061.6|99101.5|99051.5|16
1655750690000|2022-06-20 18:44:50|99106.6|99056.6|99104.6|99054.6|99109.9|99059.9|99102.5|99052.5|14
1655750700000|2022-06-20 18:45:00|99103.7|99053.7|99103.9|99053.9|99106.6|99056.6|99100.6|99050.6|35
1655750710000|2022-06-20 18:45:10|99104.5|99054.5|99108.5|99058.5|99118.2|99068.2|99104.5|99054.5|23
1655750720000|2022-06-20 18:45:20|99102.4|99052.4|99111.2|99061.2|99113|99063|99102.4|99052.4|20
1655750730000|2022-06-20 18:45:30|99110|99060|99113.4|99063.4|99114.6|99064.6|99104.7|99054.7|31
1655750740000|2022-06-20 18:45:40|99107.2|99057.2|99106|99056|99110.2|99060.2|99104.4|99054.4|21
1655750750000|2022-06-20 18:45:50|99106.9|99056.9|99107|99057|99109.3|99059.3|99100.8|99050.8|38
1655750760000|2022-06-20 18:46:00|99107.5|99057.5|99106.2|99056.2|99111.8|99061.8|99104.3|99054.3|21
1655750770000|2022-06-20 18:46:10|99108.6|99058.6|99107.5|99057.5|99108.6|99058.6|99106.2|99056.2|7
1655750780000|2022-06-20 18:46:20|99108.3|99058.3|99110.4|99060.4|99110.4|99060.4|99108|99058|9
1655750790000|2022-06-20 18:46:30|99115.9|99065.9|99113.2|99063.2|99115.9|99065.9|99103.8|99053.8|22
1655750800000|2022-06-20 18:46:40|99112.2|99062.2|99107.6|99057.6|99117.5|99067.5|99106|99056|26
1655750810000|2022-06-20 18:46:50|99106.9|99056.9|99112.9|99062.9|99115.6|99065.6|99104.9|99054.9|47
1655750820000|2022-06-20 18:47:00|99112.1|99062.1|99111.5|99061.5|99112.8|99062.8|99110.9|99060.9|16
1655750830000|2022-06-20 18:47:10|99112.8|99062.8|99107.1|99057.1|99112.8|99062.8|99100.8|99050.8|31
1655750840000|2022-06-20 18:47:20|99104.9|99054.9|99103.5|99053.5|99108|99058|99101.4|99051.4|34
1655750850000|2022-06-20 18:47:30|99107.3|99057.3|99104.8|99054.8|99160.7|99063.8|99097.5|99015.2|41
1655750860000|2022-06-20 18:47:40|99098.1|99048.1|99086.5|99036.5|99102.4|99052.4|99082|99032|58
1655750870000|2022-06-20 18:47:50|99085.6|99035.6|99085.7|99035.7|99135.5|99037.3|99083.1|98991.1|35
1655750880000|2022-06-20 18:48:00|99088.8|99038.8|99088|99038|99130.9|99039.4|99083.2|98999.8|35
1655750890000|2022-06-20 18:48:10|99087.5|99037.5|99087.7|99037.7|99129.3|99040.7|99086|98999.7|33
1655750900000|2022-06-20 18:48:20|99088.3|99038.3|99085.2|99035.2|99132.6|99041.4|99082.1|99000.1|30
1655750910000|2022-06-20 18:48:30|99085.7|99035.7|99091|99041|99091.4|99041.4|99083.6|99033.6|25
1655750920000|2022-06-20 18:48:40|99093.2|99043.2|99095.9|99045.9|99133.6|99050|99090.2|99005.1|62
1655750930000|2022-06-20 18:48:50|99095.8|99045.8|99095.4|99045.4|99140.8|99049.9|99092.6|99005.2|37
1655750940000|2022-06-20 18:49:00|99133.7|99008.5|99098.2|99048.2|99141.2|99049.8|99093.6|99005.6|46
1655750950000|2022-06-20 18:49:10|99097.5|99047.5|99099.5|99049.5|99099.7|99049.7|99097.4|99047.4|13
1655750960000|2022-06-20 18:49:20|99098|99048|99102.3|99052.3|99107.1|99057.1|99097.3|99047.3|28
1655750970000|2022-06-20 18:49:30|99105.4|99055.4|99097.6|99047.6|99105.4|99055.4|99097.6|99047.6|22
1655750980000|2022-06-20 18:49:40|99098|99048|99099.7|99049.7|99101|99051|99095.4|99045.4|32
1655750990000|2022-06-20 18:49:50|99101.4|99051.4|99101.7|99051.7|99140.6|99051.7|99099.1|99013.8|22
1655751000000|2022-06-20 18:50:00|99100.7|99050.7|99099.6|99049.6|99140.9|99052.9|99095.7|99015.6|31
1655751010000|2022-06-20 18:50:10|99098.8|99048.8|99104.3|99054.3|99105.3|99055.3|99098.8|99048.8|20
1655751020000|2022-06-20 18:50:20|99144.8|99019.1|99090.4|99040.4|99145|99055.6|99084.4|99019.1|26
1655751030000|2022-06-20 18:50:30|99091.7|99041.7|99087.4|99037.4|99094.8|99044.8|99087.4|99037.4|48
1655751040000|2022-06-20 18:50:40|99088.1|99038.1|99090.1|99040.1|99091.5|99041.5|99088.1|99038.1|17
1655751050000|2022-06-20 18:50:50|99090.8|99040.8|99087.3|99037.3|99094.6|99044.6|99085.5|99035.5|34
1655751060000|2022-06-20 18:51:00|99088.4|99038.4|99087.5|99037.5|99091.5|99041.5|99086.2|99036.2|41
1655751070000|2022-06-20 18:51:10|99087.4|99037.4|99089.5|99039.5|99092.7|99042.7|99087.4|99037.4|31
1655751080000|2022-06-20 18:51:20|99089.6|99039.6|99091.1|99041.1|99091.7|99041.7|99087.2|99037.2|34
1655751090000|2022-06-20 18:51:30|99089.6|99039.6|99094.6|99044.6|99095.9|99045.9|99089.6|99039.6|41
1655751100000|2022-06-20 18:51:40|99093.2|99043.2|99092.6|99042.6|99097.3|99047.3|99091.8|99041.8|21
1655751110000|2022-06-20 18:51:50|99094.1|99044.1|99100|99050|99102.3|99052.3|99094|99044|27
1655751120000|2022-06-20 18:52:00|99096.4|99046.4|99101.6|99051.6|99103.4|99053.4|99096.2|99046.2|47
1655751130000|2022-06-20 18:52:10|99103|99053|99102.4|99052.4|99103|99053|99100.4|99050.4|4
1655751140000|2022-06-20 18:52:20|99101.6|99051.6|99096.5|99046.5|99102.6|99052.6|99096.4|99046.4|13
1655751150000|2022-06-20 18:52:30|99100.2|99050.2|99098.5|99048.5|99103.9|99053.9|99094.3|99044.3|20
1655751160000|2022-06-20 18:52:40|99098.4|99048.4|99099.9|99049.9|99101.3|99051.3|99098.1|99048.1|19
1655751170000|2022-06-20 18:52:50|99100|99050|99100.9|99050.9|99101.6|99051.6|99098.8|99048.8|28
1655751180000|2022-06-20 18:53:00|99100.8|99050.8|99102|99052|99103|99053|99099.9|99049.9|5
1655751190000|2022-06-20 18:53:10|99101.6|99051.6|99098.6|99048.6|99103.8|99053.8|99096.7|99046.7|9
1655751200000|2022-06-20 18:53:20|99099.3|99049.3|99103.3|99053.3|99106.3|99056.3|99099.3|99049.3|36
1655751210000|2022-06-20 18:53:30|99105.1|99055.1|99119.8|99069.8|99121.5|99071.5|99102.8|99052.8|19
1655751220000|2022-06-20 18:53:40|99119.7|99069.7|99121.9|99071.9|99122.7|99072.7|99118.7|99068.7|27
1655751230000|2022-06-20 18:53:50|99120.2|99070.2|99119.2|99069.2|99123.4|99073.4|99119.2|99069.2|13
1655751240000|2022-06-20 18:54:00|99118.9|99068.9|99119.9|99069.9|99123.2|99073.2|99118.1|99068.1|52
1655751250000|2022-06-20 18:54:10|99119.8|99069.8|99118.8|99068.8|99122.2|99072.2|99116.4|99066.4|18
1655751260000|2022-06-20 18:54:20|99118.2|99068.2|99119.2|99069.2|99120.3|99070.3|99118.2|99068.2|15
1655751270000|2022-06-20 18:54:30|99119|99069|99121.4|99071.4|99124.6|99074.6|99118.3|99068.3|40
1655751280000|2022-06-20 18:54:40|99118.7|99068.7|99122.5|99072.5|99123.8|99073.8|99118.7|99068.7|36
1655751290000|2022-06-20 18:54:50|99122.6|99072.6|99123.9|99073.9|99124.6|99074.6|99122|99072|37
1655751300000|2022-06-20 18:55:00|99123.6|99073.6|99125.1|99075.1|99125.5|99075.5|99123.3|99073.3|17
1655751310000|2022-06-20 18:55:10|99123.4|99073.4|99123.8|99073.8|99126.9|99076.9|99123.4|99073.4|15
1655751320000|2022-06-20 18:55:20|99125.1|99075.1|99123.5|99073.5|99125.1|99075.1|99120.6|99070.6|11
1655751330000|2022-06-20 18:55:30|99129.6|99079.6|99120.4|99070.4|99163.7|99079.6|99118.9|99034.7|38
1655751340000|2022-06-20 18:55:40|99120.6|99070.6|99120.1|99070.1|99122.6|99072.6|99120.1|99070.1|23
1655751350000|2022-06-20 18:55:50|99120.4|99070.4|99121.2|99071.2|99121.6|99071.6|99119.3|99069.3|18
1655751360000|2022-06-20 18:56:00|99121.6|99071.6|99122.7|99072.7|99123.4|99073.4|99120.7|99070.7|24
1655751370000|2022-06-20 18:56:10|99120.8|99070.8|99122.9|99072.9|99123.1|99073.1|99120.7|99070.7|24
1655751380000|2022-06-20 18:56:20|99121.4|99071.4|99118.6|99068.6|99121.4|99071.4|99112.6|99062.6|34
1655751390000|2022-06-20 18:56:30|99118.7|99068.7|99118|99068|99124.7|99074.7|99114.8|99064.8|38
1655751400000|2022-06-20 18:56:40|99118.3|99068.3|99118.1|99068.1|99121.2|99071.2|99115.3|99065.3|44
1655751410000|2022-06-20 18:56:50|99118|99068|99115.9|99065.9|99121.8|99071.8|99114|99064|48
1655751420000|2022-06-20 18:57:00|99115.3|99065.3|99116.5|99066.5|99118.4|99068.4|99115.3|99065.3|35
1655751430000|2022-06-20 18:57:10|99117.1|99067.1|99118.4|99068.4|99118.7|99068.7|99116.6|99066.6|32
1655751440000|2022-06-20 18:57:20|99118.5|99068.5|99115.6|99065.6|99122.1|99072.1|99114.1|99064.1|39
1655751450000|2022-06-20 18:57:30|99117.4|99067.4|99123.7|99073.7|99123.7|99073.7|99111.8|99061.8|55
1655751460000|2022-06-20 18:57:40|99123.9|99073.9|99133.8|99083.8|99134.6|99084.6|99121.2|99071.2|53
1655751470000|2022-06-20 18:57:50|99133.7|99083.7|99135.5|99085.5|99135.5|99085.5|99129.1|99079.1|41
1655751480000|2022-06-20 18:58:00|99138.9|99088.9|99133.7|99083.7|99138.9|99088.9|99124.6|99074.6|42
1655751490000|2022-06-20 18:58:10|99134.2|99084.2|99129.8|99079.8|99142.5|99092.5|99118.7|99068.7|39
1655751500000|2022-06-20 18:58:20|99129.2|99079.2|99125.7|99075.7|99132.1|99082.1|99125.4|99075.4|39
1655751510000|2022-06-20 18:58:30|99125.8|99075.8|99134.6|99084.6|99136.7|99086.7|99125|99075|45
1655751520000|2022-06-20 18:58:40|99134.9|99084.9|99135.1|99085.1|99137.5|99087.5|99132.9|99082.9|39
1655751530000|2022-06-20 18:58:50|99135.6|99085.6|99138.9|99088.9|99142.5|99092.5|99134.9|99084.9|47
1655751540000|2022-06-20 18:59:00|99139.8|99089.8|99137.7|99087.7|99148.3|99098.3|99133|99083|55
1655751550000|2022-06-20 18:59:10|99137.3|99087.3|99134.7|99084.7|99142.2|99092.2|99129.9|99079.9|43
1655751560000|2022-06-20 18:59:20|99140.5|99090.5|99147.1|99097.1|99148.5|99098.5|99133.7|99083.7|56
1655751570000|2022-06-20 18:59:30|99144.1|99094.1|99142|99092|99144.6|99094.6|99138.7|99088.7|50
1655751580000|2022-06-20 18:59:40|99142.5|99092.5|99145.6|99095.6|99146.4|99096.4|99136.4|99086.4|35
1655751590000|2022-06-20 18:59:50|99145.8|99095.8|99142.8|99092.8|99146.8|99096.8|99142.4|99092.4|41
1655751600000|2022-06-20 19:00:00|99142.7|99092.7|99130|99080|99143.6|99093.6|99125.1|99075.1|55
1655751610000|2022-06-20 19:00:10|99127.5|99077.5|99114.5|99064.5|99162.4|99086.9|99107|99028.7|58
1655751620000|2022-06-20 19:00:20|99107.4|99057.4|99117.2|99067.2|99119.8|99069.8|99107.4|99057.4|42
1655751630000|2022-06-20 19:00:30|99117.1|99067.1|99118.2|99068.2|99121.2|99071.2|99116.3|99066.3|44
1655751640000|2022-06-20 19:00:40|99118.5|99068.5|99122.4|99072.4|99125|99075|99117|99067|30
1655751650000|2022-06-20 19:00:50|99122.7|99072.7|99123.8|99073.8|99124.4|99074.4|99122.4|99072.4|15
1655751660000|2022-06-20 19:01:00|99123.9|99073.9|99125.1|99075.1|99125.4|99075.4|99123.8|99073.8|13
1655751670000|2022-06-20 19:01:10|99125.6|99075.6|99125.4|99075.4|99128.6|99078.6|99124.5|99074.5|25
1655751680000|2022-06-20 19:01:20|99125.3|99075.3|99123.5|99073.5|99139.7|99089.7|99119.7|99069.7|59
1655751690000|2022-06-20 19:01:30|99122.9|99072.9|99137.7|99087.7|99138.1|99088.1|99122.9|99072.9|49
1655751700000|2022-06-20 19:01:40|99138.2|99088.2|99133.8|99083.8|99138.2|99088.2|99133.8|99083.8|20
1655751710000|2022-06-20 19:01:50|99134.1|99084.1|99131.8|99081.8|99134.1|99084.1|99130.9|99080.9|25
1655751720000|2022-06-20 19:02:00|99132|99082|99128.5|99078.5|99132|99082|99127.1|99077.1|16
1655751730000|2022-06-20 19:02:10|99129.1|99079.1|99131.7|99081.7|99133.7|99083.7|99128.4|99078.4|21
1655751740000|2022-06-20 19:02:20|99132.1|99082.1|99135.2|99085.2|99140.3|99090.3|99131.3|99081.3|27
1655751750000|2022-06-20 19:02:30|99135.1|99085.1|99133.9|99083.9|99135.5|99085.5|99133.4|99083.4|23
1655751760000|2022-06-20 19:02:40|99132.7|99082.7|99126.3|99076.3|99134.5|99084.5|99122|99072|27
1655751770000|2022-06-20 19:02:50|99125.5|99075.5|99114.9|99064.9|99125.6|99075.6|99112.1|99062.1|35
1655751780000|2022-06-20 19:03:00|99114.8|99064.8|99122.8|99072.8|99132.8|99082.8|99114.7|99064.7|39
1655751790000|2022-06-20 19:03:10|99122.6|99072.6|99124.8|99074.8|99128.3|99078.3|99122.3|99072.3|26
1655751800000|2022-06-20 19:03:20|99125|99075|99123.2|99073.2|99125|99075|99120.2|99070.2|24
1655751810000|2022-06-20 19:03:30|99125.6|99075.6|99125.9|99075.9|99126.1|99076.1|99124.5|99074.5|16
1655751820000|2022-06-20 19:03:40|99125.8|99075.8|99122.2|99072.2|99125.8|99075.8|99120.7|99070.7|29
1655751830000|2022-06-20 19:03:50|99122.1|99072.1|99122.1|99072.1|99125.3|99075.3|99120.5|99070.5|36
1655751840000|2022-06-20 19:04:00|99121.7|99071.7|99127|99077|99130.1|99080.1|99121.5|99071.5|33
1655751850000|2022-06-20 19:04:10|99126.4|99076.4|99124.4|99074.4|99126.4|99076.4|99124.4|99074.4|9
1655751860000|2022-06-20 19:04:20|99125.4|99075.4|99125.6|99075.6|99125.8|99075.8|99122.7|99072.7|12
1655751870000|2022-06-20 19:04:30|99125.9|99075.9|99125.5|99075.5|99126|99076|99124.2|99074.2|11
1655751880000|2022-06-20 19:04:40|99125.3|99075.3|99120.5|99070.5|99125.7|99075.7|99117.7|99067.7|22
1655751890000|2022-06-20 19:04:50|99120.1|99070.1|99121.1|99071.1|99122.4|99072.4|99116.1|99066.1|31
1655751900000|2022-06-20 19:05:00|99121|99071|99118.3|99068.3|99122|99072|99117.7|99067.7|17
1655751910000|2022-06-20 19:05:10|99118|99068|99119.5|99069.5|99119.6|99069.6|99118|99068|13
1655751920000|2022-06-20 19:05:20|99119.3|99069.3|99121.8|99071.8|99122|99072|99119.3|99069.3|36
1655751930000|2022-06-20 19:05:30|99121.7|99071.7|99119.4|99069.4|99122|99072|99118.2|99068.2|29
1655751940000|2022-06-20 19:05:40|99119|99069|99121.5|99071.5|99122.2|99072.2|99118.4|99068.4|39
1655751950000|2022-06-20 19:05:50|99121.6|99071.6|99116.8|99066.8|99121.8|99071.8|99116|99066|24
1655751960000|2022-06-20 19:06:00|99118.4|99068.4|99111.9|99061.9|99149.3|99068.4|99109.7|99021.7|34
1655751970000|2022-06-20 19:06:10|99111.7|99061.7|99111.1|99061.1|99111.7|99061.7|99111.1|99061.1|3
1655751980000|2022-06-20 19:06:20|99110.8|99060.8|99109.7|99059.7|99111.3|99061.3|99109.4|99059.4|8
1655751990000|2022-06-20 19:06:30|99110.3|99060.3|99112.1|99062.1|99112.1|99062.1|99110.3|99060.3|4
1655752000000|2022-06-20 19:06:40|99111.8|99061.8|99107.4|99057.4|99112.1|99062.1|99106.7|99056.7|4
1655752010000|2022-06-20 19:06:50|99108.8|99058.8|99108.2|99058.2|99150.6|99063|99107.9|99025.2|21
1655752020000|2022-06-20 19:07:00|99107.9|99057.9|99110.7|99060.7|99110.7|99060.7|99107.9|99057.9|4
1655752030000|2022-06-20 19:07:10|99110.2|99060.2|99107.8|99057.8|99146.9|99061.1|99107.8|99017.6|22
1655752040000|2022-06-20 19:07:20|99108.7|99058.7|99116.7|99066.7|99149.2|99071.3|99107.7|99020.7|57
1655752050000|2022-06-20 19:07:30|99112.8|99062.8|99105.4|99055.4|99153|99062.8|99100.3|99019.5|51
1655752060000|2022-06-20 19:07:40|99105.8|99055.8|99107|99057|99107|99057|99104.9|99054.9|38
1655752070000|2022-06-20 19:07:50|99106.6|99056.6|99109.5|99059.5|99112.2|99062.2|99105.7|99055.7|57
1655752080000|2022-06-20 19:08:00|99109.3|99059.3|99110|99060|99110.3|99060.3|99106.9|99056.9|53
1655752090000|2022-06-20 19:08:10|99110.1|99060.1|99109.9|99059.9|99110.2|99060.2|99109.4|99059.4|45
1655752100000|2022-06-20 19:08:20|99108.7|99058.7|99111.4|99061.4|99111.7|99061.7|99108.5|99058.5|18
1655752110000|2022-06-20 19:08:30|99111.2|99061.2|99112.5|99062.5|99114.6|99064.6|99111.2|99061.2|11
1655752120000|2022-06-20 19:08:40|99108.7|99058.7|99110|99060|99111.1|99061.1|99108.3|99058.3|15
1655752130000|2022-06-20 19:08:50|99110.2|99060.2|99111.1|99061.1|99111.1|99061.1|99110|99060|12
1655752140000|2022-06-20 19:09:00|99110.7|99060.7|99110.6|99060.6|99112.3|99062.3|99109|99059|41
1655752150000|2022-06-20 19:09:10|99110.5|99060.5|99109.6|99059.6|99111.5|99061.5|99108.6|99058.6|28
1655752160000|2022-06-20 19:09:20|99109.5|99059.5|99111.2|99061.2|99111.3|99061.3|99109.5|99059.5|40
1655752170000|2022-06-20 19:09:30|99111.3|99061.3|99109.6|99059.6|99112.2|99062.2|99109.1|99059.1|35
1655752180000|2022-06-20 19:09:40|99109.7|99059.7|99111.7|99061.7|99111.7|99061.7|99109.6|99059.6|23
1655752190000|2022-06-20 19:09:50|99112.1|99062.1|99105.9|99055.9|99161.6|99062.7|99104.3|99021.3|45
1655752200000|2022-06-20 19:10:00|99107.5|99057.5|99131.7|99081.7|99131.9|99081.9|99104.3|99054.3|32
1655752210000|2022-06-20 19:10:10|99126.4|99076.4|99129|99079|99130.4|99080.4|99124|99074|19
1655752220000|2022-06-20 19:10:20|99128.4|99078.4|99126.3|99076.3|99129.8|99079.8|99123.9|99073.9|34
1655752230000|2022-06-20 19:10:30|99126.7|99076.7|99129|99079|99130.4|99080.4|99125.3|99075.3|36
1655752240000|2022-06-20 19:10:40|99133.6|99083.6|99139.6|99089.6|99139.9|99089.9|99129.8|99079.8|35
1655752250000|2022-06-20 19:10:50|99139.7|99089.7|99120.7|99070.7|99139.8|99089.8|99111.9|99061.9|51
1655752260000|2022-06-20 19:11:00|99119.8|99069.8|99117.1|99067.1|99127.7|99077.7|99115.1|99065.1|52
1655752270000|2022-06-20 19:11:10|99116.8|99066.8|99117.3|99067.3|99121.7|99071.7|99114.1|99064.1|32
1655752280000|2022-06-20 19:11:20|99119.5|99069.5|99126.6|99076.6|99126.6|99076.6|99114.6|99064.6|29
1655752290000|2022-06-20 19:11:30|99126.2|99076.2|99122.6|99072.6|99126.8|99076.8|99117.7|99067.7|41
1655752300000|2022-06-20 19:11:40|99120.5|99070.5|99132.6|99082.6|99136.8|99086.8|99117.9|99067.9|53
1655752310000|2022-06-20 19:11:50|99131.2|99081.2|99135|99085|99136.3|99086.3|99131.2|99081.2|40
1655752320000|2022-06-20 19:12:00|99134.9|99084.9|99131|99081|99137.1|99087.1|99129.6|99079.6|34
1655752330000|2022-06-20 19:12:10|99130.8|99080.8|99136.7|99086.7|99139.3|99089.3|99130.8|99080.8|41
1655752340000|2022-06-20 19:12:20|99135.5|99085.5|99136.5|99086.5|99137.3|99087.3|99134.8|99084.8|41
1655752350000|2022-06-20 19:12:30|99135.5|99085.5|99133.7|99083.7|99135.8|99085.8|99132.7|99082.7|36
1655752360000|2022-06-20 19:12:40|99134.4|99084.4|99135.1|99085.1|99135.6|99085.6|99133.6|99083.6|28
1655752370000|2022-06-20 19:12:50|99138.2|99088.2|99136.8|99086.8|99138.7|99088.7|99135.6|99085.6|33
1655752380000|2022-06-20 19:13:00|99136.9|99086.9|99132.9|99082.9|99138.9|99088.9|99130.7|99080.7|29
1655752390000|2022-06-20 19:13:10|99134.6|99084.6|99130.7|99080.7|99136.6|99086.6|99125.9|99075.9|29
1655752400000|2022-06-20 19:13:20|99134.1|99084.1|99132.4|99082.4|99136.1|99086.1|99128.7|99078.7|24
1655752410000|2022-06-20 19:13:30|99131.5|99081.5|99129.8|99079.8|99138.5|99088.5|99124.4|99074.4|31
1655752420000|2022-06-20 19:13:40|99125.4|99075.4|99133|99083|99138.2|99088.2|99125.4|99075.4|35
1655752430000|2022-06-20 19:13:50|99131.1|99081.1|99133.1|99083.1|99135.3|99085.3|99129.4|99079.4|29
1655752440000|2022-06-20 19:14:00|99134.1|99084.1|99131.4|99081.4|99135|99085|99131.4|99081.4|25
1655752450000|2022-06-20 19:14:10|99131.6|99081.6|99137.8|99087.8|99137.8|99087.8|99131.6|99081.6|6
1655752460000|2022-06-20 19:14:20|99140|99090|99131.5|99081.5|99144|99094|99130.7|99080.7|25
1655752470000|2022-06-20 19:14:30|99131.7|99081.7|99133|99083|99136.8|99086.8|99131.7|99081.7|13
1655752480000|2022-06-20 19:14:40|99134.4|99084.4|99134.9|99084.9|99134.9|99084.9|99133.9|99083.9|4
1655752490000|2022-06-20 19:14:50|99135|99085|99135|99085|99135|99085|99134.3|99084.3|3
1655752500000|2022-06-20 19:15:00|99143.5|99093.5|99136|99086|99143.8|99093.8|99133.9|99083.9|16
1655752510000|2022-06-20 19:15:10|99135.6|99085.6|99136.5|99086.5|99137.2|99087.2|99135.6|99085.6|33
1655752520000|2022-06-20 19:15:20|99137.1|99087.1|99134.5|99084.5|99137.2|99087.2|99134.1|99084.1|31
1655752530000|2022-06-20 19:15:30|99130.8|99080.8|99132.1|99082.1|99132.8|99082.8|99129.7|99079.7|11
1655752540000|2022-06-20 19:15:40|99132|99082|99132.9|99082.9|99133|99083|99132|99082|8
1655752550000|2022-06-20 19:15:50|99131.7|99081.7|99134.5|99084.5|99135.5|99085.5|99131.7|99081.7|16
1655752560000|2022-06-20 19:16:00|99135|99085|99136.5|99086.5|99137.5|99087.5|99133.9|99083.9|11
1655752570000|2022-06-20 19:16:10|99137|99087|99127.2|99077.2|99137|99087|99124.3|99074.3|24
1655752580000|2022-06-20 19:16:20|99129.8|99079.8|99128.6|99078.6|99129.8|99079.8|99124.2|99074.2|6
1655752590000|2022-06-20 19:16:30|99126.5|99076.5|99126.5|99076.5|99128.6|99078.6|99125.4|99075.4|5
1655752600000|2022-06-20 19:16:40|99125.1|99075.1|99125.5|99075.5|99125.5|99075.5|99122.9|99072.9|7
1655752610000|2022-06-20 19:16:50|99126|99076|99122.7|99072.7|99126|99076|99122.7|99072.7|6
1655752620000|2022-06-20 19:17:00|99123.2|99073.2|99127.9|99077.9|99130.2|99080.2|99123.2|99073.2|13
1655752630000|2022-06-20 19:17:10|99130.9|99080.9|99121.6|99071.6|99130.9|99080.9|99121.6|99071.6|5
1655752640000|2022-06-20 19:17:20|99124.7|99074.7|99127.6|99077.6|99127.6|99077.6|99124.6|99074.6|3
1655752650000|2022-06-20 19:17:30|99125.4|99075.4|99121.9|99071.9|99128.4|99078.4|99121.9|99071.9|6
1655752660000|2022-06-20 19:17:40|99123.8|99073.8|99105.9|99080.9|99123.8|99080.9|99105.9|99073.8|2
1655752670000|2022-06-20 19:17:50|99111.4|99086.4|99132.9|99082.9|99132.9|99086.4|99108.5|99067.5|11
1655752680000|2022-06-20 19:18:00|99125.8|99075.8|99116.4|99066.4|99127.2|99077.2|99116.4|99066.4|38
1655752690000|2022-06-20 19:18:10|99121.5|99071.5|99114.3|99064.3|99121.5|99071.5|99108.8|99058.8|43
1655752700000|2022-06-20 19:18:20|99112.2|99062.2|99117|99067|99117|99067|99109.2|99059.2|14
1655752710000|2022-06-20 19:18:30|99114.3|99064.3|99114.1|99064.1|99120.1|99070.1|99114.1|99064.1|7
1655752720000|2022-06-20 19:18:40|99113.9|99063.9|99111.6|99061.6|99116.7|99066.7|99111.6|99061.6|4
1655752730000|2022-06-20 19:18:50|99111.9|99061.9|99100.7|99075.7|99115|99078.8|99100.7|99061.9|7
1655752740000|2022-06-20 19:19:00|99101.7|99076.7|99101.2|99076.2|99101.7|99076.7|99098.9|99073.9|7
1655752750000|2022-06-20 19:19:10|99107.7|99082.7|99113.4|99063.4|99113.5|99084.2|99102.7|99063.4|7
1655752760000|2022-06-20 19:19:20|99114.4|99064.4|99115|99065|99117.1|99067.1|99114.4|99064.4|7
1655752770000|2022-06-20 19:19:30|99114.9|99064.9|99103.2|99078.2|99114.9|99078.4|99097.3|99064.9|9
1655752780000|2022-06-20 19:19:40|99102.6|99077.6|99115.4|99065.4|99115.4|99081.6|99102|99064.5|10
1655752790000|2022-06-20 19:19:50|99110.7|99060.7|99101.4|99076.4|99116.2|99077.2|99101.4|99060.7|8
1655752800000|2022-06-20 19:20:00|99103.2|99078.2|99112.4|99062.4|99113.6|99078.4|99103.2|99062.4|11
1655752810000|2022-06-20 19:20:10|99113.3|99063.3|99109.5|99059.5|99113.3|99063.3|99107.9|99057.9|26
1655752820000|2022-06-20 19:20:20|99109.6|99059.6|99108.8|99058.8|99117.1|99074.6|99097.9|99057.6|34
1655752830000|2022-06-20 19:20:30|99111|99061|99111.8|99061.8|99113.4|99063.4|99107.4|99057.4|10
1655752840000|2022-06-20 19:20:40|99113.1|99063.1|99112|99062|99113.3|99063.3|99112|99062|4
1655752850000|2022-06-20 19:20:50|99111.5|99061.5|99101.9|99076.9|99114.5|99076.9|99100.2|99061.5|8
1655752860000|2022-06-20 19:21:00|99101.7|99076.7|99094|99069|99110.3|99076.7|99094|99052.2|30
1655752870000|2022-06-20 19:21:10|99094.4|99069.4|99105.6|99055.6|99109.5|99071.5|99093.4|99055.6|22
1655752880000|2022-06-20 19:21:20|99107.6|99057.6|99104.7|99054.7|99107.6|99057.6|99103.8|99053.8|13
1655752890000|2022-06-20 19:21:30|99105.7|99055.7|99106.8|99056.8|99107.2|99057.2|99105.4|99055.4|18
1655752900000|2022-06-20 19:21:40|99107.2|99057.2|99105.9|99055.9|99107.6|99057.6|99104.8|99054.8|14
1655752910000|2022-06-20 19:21:50|99106.2|99056.2|99103.9|99053.9|99106.2|99056.2|99103.8|99053.8|7
1655752920000|2022-06-20 19:22:00|99104|99054|99089.7|99064.7|99109.4|99073.4|99089.7|99052.1|25
1655752930000|2022-06-20 19:22:10|99091.4|99066.4|99104.8|99054.8|99110.5|99066.4|99090.7|99053|16
1655752940000|2022-06-20 19:22:20|99104.9|99054.9|99105.1|99055.1|99106.9|99056.9|99104.8|99054.8|9
1655752950000|2022-06-20 19:22:30|99105.5|99055.5|99105.3|99055.3|99105.5|99055.5|99102.7|99052.7|10
1655752960000|2022-06-20 19:22:40|99104.5|99054.5|99103.6|99053.6|99105.1|99066.2|99090.3|99052.7|19
1655752970000|2022-06-20 19:22:50|99106.3|99056.3|99102.8|99052.8|99106.3|99056.3|99101.9|99051.9|12
1655752980000|2022-06-20 19:23:00|99100.6|99050.6|99102.6|99052.6|99102.6|99052.6|99100.6|99050.6|4
1655752990000|2022-06-20 19:23:10|99102|99052|99102.3|99052.3|99102.7|99066.4|99091|99051.9|10
1655753000000|2022-06-20 19:23:20|99103|99053|99100|99050|99103.7|99053.7|99099.9|99049.9|11
1655753010000|2022-06-20 19:23:30|99099.7|99049.7|99098.8|99048.8|99099.7|99049.7|99098|99048|38
1655753020000|2022-06-20 19:23:40|99098.9|99048.9|99100.9|99050.9|99101.2|99051.2|99098.5|99048.5|20
1655753030000|2022-06-20 19:23:50|99102.9|99052.9|99101.5|99051.5|99102.9|99052.9|99099.8|99049.8|8
1655753040000|2022-06-20 19:24:00|99100.7|99050.7|99100.7|99050.7|99101.4|99063.1|99088|99050.1|13
1655753050000|2022-06-20 19:24:10|99097|99047|99101.9|99051.9|99104.6|99054.6|99097|99047|18
1655753060000|2022-06-20 19:24:20|99101.7|99051.7|99101.5|99051.5|99104.9|99054.9|99099.9|99049.9|18
1655753070000|2022-06-20 19:24:30|99102.3|99052.3|99099.6|99049.6|99103.3|99063.8|99086.9|99048.9|26
1655753080000|2022-06-20 19:24:40|99086.2|99061.2|99088|99063|99099.7|99063.2|99085.7|99047.9|15
1655753090000|2022-06-20 19:24:50|99087.7|99062.7|99097.9|99047.9|99099.1|99063.5|99086.3|99047.9|20
1655753100000|2022-06-20 19:25:00|99098|99048|99092.4|99067.4|99108.2|99071.3|99088.7|99047.7|28
1655753110000|2022-06-20 19:25:10|99093.9|99068.9|99110.6|99060.6|99110.6|99070.3|99093.9|99053.8|20
1655753120000|2022-06-20 19:25:20|99105.1|99055.1|99105.2|99055.2|99105.7|99055.7|99103.6|99053.6|9
1655753130000|2022-06-20 19:25:30|99106.2|99056.2|99106.7|99056.7|99106.8|99056.8|99106.1|99056.1|6
1655753140000|2022-06-20 19:25:40|99095.3|99070.3|99094.9|99069.9|99095.5|99070.5|99094.4|99069.4|11
1655753150000|2022-06-20 19:25:50|99094.7|99069.7|99104.2|99054.2|99107.1|99069.7|99094.6|99054.2|8
1655753160000|2022-06-20 19:26:00|99106|99056|99106|99056|99106|99056|99105.2|99055.2|5
1655753170000|2022-06-20 19:26:10|99106.1|99056.1|99110.8|99060.8|99111.8|99073.3|99096|99055.6|18
1655753180000|2022-06-20 19:26:20|99098.6|99073.6|99095.7|99070.7|99099.8|99074.8|99095.3|99070.3|9
1655753190000|2022-06-20 19:26:30|99096.5|99071.5|99105|99055|99106.9|99072.8|99093|99053.5|21
1655753200000|2022-06-20 19:26:40|99106.2|99056.2|99107.7|99057.7|99107.7|99057.7|99106.2|99056.2|4
1655753210000|2022-06-20 19:26:50|99107.1|99057.1|99096.9|99071.9|99107.2|99071.9|99095.8|99057.1|4
1655753220000|2022-06-20 19:27:00|99097.3|99072.3|99098.2|99073.2|99099.4|99074.4|99097.3|99072.3|7
1655753230000|2022-06-20 19:27:10|99108.4|99058.4|99098.5|99073.5|99108.4|99073.5|99096.1|99058.2|5
1655753240000|2022-06-20 19:27:20|99098.3|99073.3|99096.9|99071.9|99098.3|99073.3|99095.8|99070.8|3
1655753250000|2022-06-20 19:27:30|99098|99073|99098|99073|99098|99073|99098|99073|1
1655753260000|2022-06-20 19:27:40|99099.4|99074.4|99096.3|99071.3|99099.4|99074.4|99096.3|99071.3|2
1655753270000|2022-06-20 19:27:50|99093.8|99068.8|99098.1|99073.1|99098.2|99073.2|99093.8|99068.8|7
1655753280000|2022-06-20 19:28:00|99097.5|99072.5|99109.3|99059.3|99110.6|99074.2|99097.5|99058.4|7
1655753290000|2022-06-20 19:28:10|99109.6|99059.6|99096.3|99071.3|99109.6|99071.4|99094.5|99059.6|5
1655753300000|2022-06-20 19:28:20|99096|99071|99095.4|99070.4|99096.5|99071.5|99095.3|99070.3|9
1655753310000|2022-06-20 19:28:30|99095.7|99070.7|99095|99070|99096|99071|99092.7|99067.7|8
1655753320000|2022-06-20 19:28:40|99094.5|99069.5|99107|99057|99107.3|99072|99094.5|99056.9|9
1655753330000|2022-06-20 19:28:50|99107.9|99057.9|99108|99058|99108.6|99058.6|99107.1|99057.1|9
1655753340000|2022-06-20 19:29:00|99108.3|99058.3|99094.3|99069.3|99108.3|99069.8|99094.3|99057.3|7
1655753350000|2022-06-20 19:29:10|99095|99070|99095.6|99070.6|99095.6|99070.6|99095|99070|4
1655753360000|2022-06-20 19:29:20|99096.1|99071.1|99095|99070|99096.1|99071.1|99095|99070|6
1655753370000|2022-06-20 19:29:30|99094.5|99069.5|99095.6|99070.6|99096.9|99071.9|99094.5|99069.5|11
1655753380000|2022-06-20 19:29:40|99096|99071|99101.1|99051.1|99105.9|99072.3|99089.4|99050.4|26
1655753390000|2022-06-20 19:29:50|99101.6|99051.6|99101|99051|99105.4|99066.4|99088.9|99045.1|28
1655753400000|2022-06-20 19:30:00|99101.2|99051.2|99100.1|99050.1|99102.1|99068.8|99090.6|99048.6|29
1655753410000|2022-06-20 19:30:10|99099.4|99049.4|99100|99050|99100.8|99050.8|99099.1|99049.1|13
1655753420000|2022-06-20 19:30:20|99100.5|99050.5|99088.9|99063.9|99100.8|99064.1|99088.2|99049.7|14
1655753430000|2022-06-20 19:30:30|99088.8|99063.8|99102.7|99052.7|99103.1|99064.8|99079.9|99029.9|24
1655753440000|2022-06-20 19:30:40|99102.4|99052.4|99101.1|99051.1|99103|99053|99100|99050|12
1655753450000|2022-06-20 19:30:50|99100.8|99050.8|99101.6|99051.6|99102.1|99052.1|99100.2|99050.2|10
1655753460000|2022-06-20 19:31:00|99102|99052|99099.9|99049.9|99102.3|99052.3|99099.8|99049.8|9
1655753470000|2022-06-20 19:31:10|99099.6|99049.6|99100.2|99050.2|99100.5|99050.5|99098.9|99048.9|10
1655753480000|2022-06-20 19:31:20|99100|99050|99103|99053|99103.3|99053.3|99099.9|99049.9|8
1655753490000|2022-06-20 19:31:30|99102.5|99052.5|99099.3|99049.3|99103.2|99063.7|99088.7|99049.2|10
1655753500000|2022-06-20 19:31:40|99098.7|99048.7|99102.2|99052.2|99103.5|99064.9|99089.9|99048.7|11
1655753510000|2022-06-20 19:31:50|99102.6|99052.6|99108.7|99058.7|99108.7|99058.7|99102|99052|8
1655753520000|2022-06-20 19:32:00|99107.9|99057.9|99090.1|99065.1|99108.5|99065.1|99087.6|99053.8|11
1655753530000|2022-06-20 19:32:10|99089.5|99064.5|99094.9|99044.9|99096.7|99064.7|99089.5|99043.8|17
1655753540000|2022-06-20 19:32:20|99094.8|99044.8|99095.5|99045.5|99095.8|99045.8|99094.8|99044.8|8
1655753550000|2022-06-20 19:32:30|99096.2|99046.2|99087.5|99037.5|99097.5|99049.2|99072.1|99035.7|20
1655753560000|2022-06-20 19:32:40|99089.1|99039.1|99086.9|99036.9|99091|99041|99085.2|99035.2|31
1655753570000|2022-06-20 19:32:50|99085.5|99035.5|99094.2|99044.2|99098.7|99048.7|99085.5|99035.5|14
1655753580000|2022-06-20 19:33:00|99091.1|99041.1|99093.8|99043.8|99095.8|99056.4|99078|99040.4|41
1655753590000|2022-06-20 19:33:10|99092.9|99042.9|99094.8|99044.8|99099.1|99049.1|99092.1|99042.1|24
1655753600000|2022-06-20 19:33:20|99093.7|99043.7|99097.4|99047.4|99098.2|99048.2|99093.5|99043.5|15
1655753610000|2022-06-20 19:33:30|99096.7|99046.7|99098.8|99048.8|99099.6|99049.6|99096.7|99046.7|9
1655753620000|2022-06-20 19:33:40|99097.5|99047.5|99100.5|99050.5|99100.8|99050.8|99097.5|99047.5|8
1655753630000|2022-06-20 19:33:50|99101|99051|99086.5|99061.5|99101.4|99061.7|99086.5|99050.3|10
1655753640000|2022-06-20 19:34:00|99086.8|99061.8|99087.9|99062.9|99088.2|99063.2|99086.8|99061.8|8
1655753650000|2022-06-20 19:34:10|99089|99064|99101.4|99051.4|99101.6|99064|99087.3|99048.7|15
1655753660000|2022-06-20 19:34:20|99101.6|99051.6|99100.8|99050.8|99101.6|99051.6|99100.8|99050.8|4
1655753670000|2022-06-20 19:34:30|99100.9|99050.9|99100.9|99050.9|99101.7|99051.7|99099.9|99049.9|14
1655753680000|2022-06-20 19:34:40|99100.5|99050.5|99101.6|99051.6|99101.6|99051.6|99100.4|99050.4|10
1655753690000|2022-06-20 19:34:50|99101.4|99051.4|99097.5|99047.5|99101.4|99063.9|99086.7|99043.4|16
1655753700000|2022-06-20 19:35:00|99097.9|99047.9|99097.7|99047.7|99097.9|99047.9|99096.6|99046.6|10
1655753710000|2022-06-20 19:35:10|99099.2|99049.2|99098|99048|99099.2|99049.2|99096.6|99046.6|8
1655753720000|2022-06-20 19:35:20|99098.2|99048.2|99098.9|99048.9|99099.7|99049.7|99098.2|99048.2|7
1655753730000|2022-06-20 19:35:30|99098.7|99048.7|99085.3|99060.3|99100|99060.3|99084.1|99048.4|13
1655753740000|2022-06-20 19:35:40|99100.2|99050.2|99100.2|99050.2|99106.6|99056.6|99098.5|99048.5|26
1655753750000|2022-06-20 19:35:50|99100.7|99050.7|99102.3|99052.3|99102.6|99052.6|99099.8|99049.8|12
1655753760000|2022-06-20 19:36:00|99103.4|99053.4|99102.4|99052.4|99103.8|99053.8|99102.4|99052.4|9
1655753770000|2022-06-20 19:36:10|99101.4|99051.4|99102.1|99052.1|99102.2|99052.2|99100.9|99050.9|8
1655753780000|2022-06-20 19:36:20|99101.8|99051.8|99103.4|99053.4|99103.5|99053.5|99101.8|99051.8|8
1655753790000|2022-06-20 19:36:30|99103|99053|99089.4|99064.4|99103.8|99064.4|99088.6|99052.8|12
1655753800000|2022-06-20 19:36:40|99101.9|99051.9|99102.8|99052.8|99103.5|99053.5|99101.9|99051.9|7
1655753810000|2022-06-20 19:36:50|99103.7|99053.7|99102.4|99052.4|99104.6|99054.6|99102.4|99052.4|7
1655753820000|2022-06-20 19:37:00|99102.5|99052.5|99089.9|99064.9|99102.8|99065.3|99088.4|99052.1|17
1655753830000|2022-06-20 19:37:10|99090.8|99065.8|99102.5|99052.5|99103.4|99065.8|99089.9|99052.5|6
1655753840000|2022-06-20 19:37:20|99086.7|99061.7|99090.4|99065.4|99090.4|99065.4|99086.7|99061.7|6
1655753850000|2022-06-20 19:37:30|99103.3|99053.3|99082.3|99057.3|99103.3|99058.1|99081.8|99041.8|21
1655753860000|2022-06-20 19:37:40|99081.8|99056.8|99090.7|99040.7|99094.9|99057.2|99081.8|99040.5|32
1655753870000|2022-06-20 19:37:50|99090.6|99040.6|99087.8|99037.8|99091.2|99041.2|99085.1|99035.1|30
1655753880000|2022-06-20 19:38:00|99087.6|99037.6|99087.5|99037.5|99087.7|99037.7|99087|99037|12
1655753890000|2022-06-20 19:38:10|99087.6|99037.6|99088.1|99038.1|99089.4|99039.4|99087.6|99037.6|12
1655753900000|2022-06-20 19:38:20|99085.8|99035.8|99087.2|99037.2|99089.4|99039.4|99084.1|99034.1|12
1655753910000|2022-06-20 19:38:30|99087.4|99037.4|99083.9|99033.9|99089.7|99051.4|99074.7|99024.7|40
1655753920000|2022-06-20 19:38:40|99084.5|99034.5|99086.6|99036.6|99086.8|99036.8|99084.5|99034.5|31
1655753930000|2022-06-20 19:38:50|99086.7|99036.7|99086.7|99036.7|99086.8|99036.8|99086.6|99036.6|22
1655753940000|2022-06-20 19:39:00|99086.6|99036.6|99081.8|99031.8|99087.3|99037.3|99080.1|99030.1|23
1655753950000|2022-06-20 19:39:10|99083|99033|99071|99046|99083.3|99046|99071|99031.8|19
1655753960000|2022-06-20 19:39:20|99071.1|99046.1|99071.7|99046.7|99072.1|99047.1|99071|99046|5
1655753970000|2022-06-20 19:39:30|99083.5|99033.5|99085.5|99035.5|99085.5|99035.5|99083.5|99033.5|4
1655753980000|2022-06-20 19:39:40|99085.6|99035.6|99072.6|99047.6|99086.1|99047.6|99070.6|99033.6|7
1655753990000|2022-06-20 19:39:50|99072.2|99047.2|99071.1|99046.1|99072.9|99047.9|99071.1|99046.1|7
1655754000000|2022-06-20 19:40:00|99071.4|99046.4|99071.9|99046.9|99071.9|99046.9|99071.1|99046.1|6
1655754010000|2022-06-20 19:40:10|99071.4|99046.4|99068.5|99043.5|99071.4|99046.4|99068.2|99043.2|5
1655754020000|2022-06-20 19:40:20|99068.8|99043.8|99081.6|99031.6|99082|99044.3|99068.5|99031.6|9
1655754030000|2022-06-20 19:40:30|99082|99032|99075.4|99025.4|99082|99032|99072.1|99022.1|26
1655754040000|2022-06-20 19:40:40|99074.8|99024.8|99079.6|99029.6|99082.9|99032.9|99072.4|99022.4|34
1655754050000|2022-06-20 19:40:50|99079.8|99029.8|99080.1|99030.1|99080.4|99030.4|99079.8|99029.8|8
1655754060000|2022-06-20 19:41:00|99080.9|99030.9|99074.4|99024.4|99081.3|99031.3|99073.5|99023.5|25
1655754070000|2022-06-20 19:41:10|99077.7|99027.7|99078.5|99028.5|99079.4|99029.4|99076.5|99026.5|14
1655754080000|2022-06-20 19:41:20|99078|99028|99062.2|99037.2|99078.1|99037.2|99061.9|99014|28
1655754090000|2022-06-20 19:41:30|99061.9|99036.9|99072|99022|99072|99037.4|99061.9|99021.5|19
1655754100000|2022-06-20 19:41:40|99072.3|99022.3|99072.9|99022.9|99073.5|99023.5|99071.9|99021.9|11
1655754110000|2022-06-20 19:41:50|99072.7|99022.7|99075|99025|99075.2|99025.2|99072.4|99022.4|9
1655754120000|2022-06-20 19:42:00|99075.2|99025.2|99060.3|99035.3|99075.2|99035.4|99060.3|99025|6
1655754130000|2022-06-20 19:42:10|99059.8|99034.8|99076.9|99026.9|99077|99039|99059.8|99025.9|9
1655754140000|2022-06-20 19:42:20|99077.5|99027.5|99064|99039|99078.4|99039.7|99064|99027.5|9
1655754150000|2022-06-20 19:42:30|99064.8|99039.8|99063|99038|99065|99040|99062.6|99037.6|10
1655754160000|2022-06-20 19:42:40|99063.4|99038.4|99063.4|99038.4|99063.4|99038.4|99063|99038|3
1655754170000|2022-06-20 19:42:50|99063|99038|99063.4|99038.4|99064.2|99039.2|99061.6|99036.6|12
1655754180000|2022-06-20 19:43:00|99077.8|99027.8|99065.7|99040.7|99077.8|99040.7|99064.3|99027.5|11
1655754190000|2022-06-20 19:43:10|99065.5|99040.5|99076.7|99026.7|99077.2|99040.5|99064.7|99026.7|8
1655754200000|2022-06-20 19:43:20|99076.9|99026.9|99061.9|99036.9|99077.2|99037.2|99061.6|99026.8|8
1655754210000|2022-06-20 19:43:30|99062.5|99037.5|99070.7|99020.7|99077.3|99037.5|99062|99019|29
1655754220000|2022-06-20 19:43:40|99070.2|99020.2|99074.2|99024.2|99082.2|99038.5|99059.2|99020.2|35
1655754230000|2022-06-20 19:43:50|99073.7|99023.7|99074.6|99024.6|99076.6|99026.6|99073.1|99023.1|16
1655754240000|2022-06-20 19:44:00|99075|99025|99078.2|99028.2|99078.2|99028.2|99064.3|99014.3|29
1655754250000|2022-06-20 19:44:10|99077.7|99027.7|99066.2|99041.2|99078.5|99041.5|99065.1|99027.6|28
1655754260000|2022-06-20 19:44:20|99065.7|99040.7|99061.7|99011.7|99075.5|99041|99061|99011|31
1655754270000|2022-06-20 19:44:30|99061.5|99011.5|99065|99015|99069.6|99024.5|99049|99010.4|55
1655754280000|2022-06-20 19:44:40|99064.7|99014.7|99060.4|99010.4|99065.8|99015.8|99056.7|99006.7|36
1655754290000|2022-06-20 19:44:50|99060.6|99010.6|99059.3|99009.3|99060.6|99010.6|99057.9|99007.9|18
1655754300000|2022-06-20 19:45:00|99058.9|99008.9|99060|99010|99060.7|99010.7|99058.2|99008.2|20
1655754310000|2022-06-20 19:45:10|99059.9|99009.9|99058.8|99008.8|99061.1|99022.6|99040.2|98997.9|18
1655754320000|2022-06-20 19:45:20|99058.9|99008.9|99059.6|99009.6|99060|99010|99057.1|99007.1|18
1655754330000|2022-06-20 19:45:30|99059.5|99009.5|99059.2|99009.2|99061.6|99011.6|99052.4|99002.4|19
1655754340000|2022-06-20 19:45:40|99059.5|99009.5|99059.7|99009.7|99059.9|99009.9|99059.3|99009.3|14
1655754350000|2022-06-20 19:45:50|99059.8|99009.8|99059|99009|99059.8|99009.8|99058.7|99008.7|9
1655754360000|2022-06-20 19:46:00|99058.8|99008.8|99060.4|99010.4|99065.8|99022.9|99044.7|99000|22
1655754370000|2022-06-20 19:46:10|99063|99013|99064|99014|99064|99014|99062.3|99012.3|14
1655754380000|2022-06-20 19:46:20|99063.8|99013.8|99063.6|99013.6|99064.5|99014.5|99063.6|99013.6|15
1655754390000|2022-06-20 19:46:30|99063.4|99013.4|99063.7|99013.7|99064|99014|99063.3|99013.3|11
1655754400000|2022-06-20 19:46:40|99063.8|99013.8|99063.1|99013.1|99063.9|99013.9|99062.4|99012.4|7
1655754410000|2022-06-20 19:46:50|99063.2|99013.2|99063.3|99013.3|99063.3|99013.3|99062.9|99012.9|4
1655754420000|2022-06-20 19:47:00|99063.4|99013.4|99050.4|99025.4|99063.4|99025.4|99049.9|99013|10
1655754430000|2022-06-20 19:47:10|99050.6|99025.6|99064.3|99014.3|99064.3|99026|99050.4|99013.7|7
1655754440000|2022-06-20 19:47:20|99051|99026|99050|99025|99051.4|99026.4|99050|99025|5
1655754450000|2022-06-20 19:47:30|99050.8|99025.8|99050.7|99025.7|99051|99026|99050.5|99025.5|9
1655754460000|2022-06-20 19:47:40|99050.4|99025.4|99050.9|99025.9|99050.9|99025.9|99050.4|99025.4|4
1655754470000|2022-06-20 19:47:50|99051.3|99026.3|99051.5|99026.5|99051.9|99026.9|99051.3|99026.3|8
1655754480000|2022-06-20 19:48:00|99053.3|99028.3|99064.7|99014.7|99066.4|99028.5|99052.5|99013.4|21
1655754490000|2022-06-20 19:48:10|99065|99015|99065.6|99015.6|99066|99016|99064|99014|12
1655754500000|2022-06-20 19:48:20|99065.9|99015.9|99067.6|99017.6|99067.6|99017.6|99063.5|99013.5|13
1655754510000|2022-06-20 19:48:30|99065.8|99015.8|99062.6|99012.6|99066.6|99016.6|99061.4|99011.4|17
1655754520000|2022-06-20 19:48:40|99062.5|99012.5|99062.5|99012.5|99062.9|99012.9|99062.5|99012.5|5
1655754530000|2022-06-20 19:48:50|99062.6|99012.6|99063|99013|99063|99013|99062.4|99012.4|4
1655754540000|2022-06-20 19:49:00|99063.9|99013.9|99061.8|99011.8|99064.8|99014.8|99061.8|99011.8|7
1655754550000|2022-06-20 19:49:10|99064.1|99014.1|99064.2|99014.2|99064.3|99014.3|99064.1|99014.1|5
1655754560000|2022-06-20 19:49:20|99064.1|99014.1|99063.2|99013.2|99064.1|99014.1|99062.8|99012.8|9
1655754570000|2022-06-20 19:49:30|99063.5|99013.5|99057.8|99007.8|99065.1|99022.3|99047.3|99001.4|33
1655754580000|2022-06-20 19:49:40|99058|99008|99055.2|99005.2|99064.2|99014.2|99051.5|99001.5|33
1655754590000|2022-06-20 19:49:50|99055.4|99005.4|99054.7|99004.7|99055.4|99005.4|99054.2|99004.2|9
1655754600000|2022-06-20 19:50:00|99054.8|99004.8|99050.8|99000.8|99054.8|99004.8|99049.3|98999.3|20
1655754610000|2022-06-20 19:50:10|99050.6|99000.6|99050.8|99000.8|99051.3|99001.3|99049.9|98999.9|23
1655754620000|2022-06-20 19:50:20|99050.9|99000.9|99050.2|99000.2|99051.1|99001.1|99050.2|99000.2|11
1655754630000|2022-06-20 19:50:30|99050|99000|99050.7|99000.7|99051.2|99013|99037.5|99000|24
1655754640000|2022-06-20 19:50:40|99050.2|99000.2|99049.8|98999.8|99050.3|99000.3|99049.8|98999.8|3
1655754650000|2022-06-20 19:50:50|99050.4|99000.4|99044.7|98994.7|99050.4|99000.4|99044.4|98994.4|21
1655754660000|2022-06-20 19:51:00|99044.5|98994.5|99038.2|98988.2|99044.5|99001.6|99025.6|98987.3|35
1655754670000|2022-06-20 19:51:10|99038.1|98988.1|99042.9|98992.9|99042.9|99002.1|99026.8|98988|19
1655754680000|2022-06-20 19:51:20|99043.2|98993.2|99038.6|98988.6|99043.2|98993.2|99030.2|98980.2|38
1655754690000|2022-06-20 19:51:30|99038.5|98988.5|99036.7|98986.7|99038.9|98988.9|99036.2|98986.2|19
1655754700000|2022-06-20 19:51:40|99037.1|98987.1|99023.4|98998.4|99041.9|98998.5|99023.2|98986.9|29
1655754710000|2022-06-20 19:51:50|99023.2|98998.2|99034.4|98984.4|99036.3|98998.7|99023.2|98983.4|27
1655754720000|2022-06-20 19:52:00|99035.3|98985.3|99027.6|98977.6|99035.3|98985.3|99025.2|98975.2|29
1655754730000|2022-06-20 19:52:10|99024.5|98974.5|99026.7|98976.7|99027.6|98977.6|99024.5|98974.5|13
1655754740000|2022-06-20 19:52:20|99026.6|98976.6|99028.4|98978.4|99030.3|98980.3|99024.9|98974.9|16
1655754750000|2022-06-20 19:52:30|99028.2|98978.2|99028.4|98978.4|99030.4|98992.2|99015.8|98973.9|17
1655754760000|2022-06-20 19:52:40|99029.6|98979.6|99028.5|98978.5|99029.7|98979.7|99026.5|98976.5|14
1655754770000|2022-06-20 19:52:50|99030.3|98980.3|99028.9|98978.9|99031.1|98981.1|99026.9|98976.9|10
1655754780000|2022-06-20 19:53:00|99030|98980|99017.3|98992.3|99030|98993.1|99015.6|98979.5|12
1655754790000|2022-06-20 19:53:10|99016.9|98991.9|99016.9|98991.9|99017|98992|99016|98991|8
1655754800000|2022-06-20 19:53:20|99016.4|98991.4|99030.2|98980.2|99030.2|98994.7|99016.2|98978.9|13
1655754810000|2022-06-20 19:53:30|99029.1|98979.1|99018.4|98993.4|99031.5|98993.4|99018.4|98978.2|11
1655754820000|2022-06-20 19:53:40|99018.3|98993.3|99031.1|98981.1|99034|98994.4|99018.3|98978.4|28
1655754830000|2022-06-20 19:53:50|99031.2|98981.2|99031.4|98981.4|99031.6|98981.6|99029.6|98979.6|10
1655754840000|2022-06-20 19:54:00|99031.2|98981.2|99032.3|98982.3|99032.5|98982.5|99031|98981|13
1655754850000|2022-06-20 19:54:10|99032.4|98982.4|99032.4|98982.4|99034.8|98984.8|99031.4|98981.4|14
1655754860000|2022-06-20 19:54:20|99032.7|98982.7|99039.7|98989.7|99040|98990|99032.7|98982.7|31
1655754870000|2022-06-20 19:54:30|99038.5|98988.5|99041.3|98991.3|99041.6|98991.6|99037.4|98987.4|15
1655754880000|2022-06-20 19:54:40|99040.8|98990.8|99044.6|98994.6|99045.3|98995.3|99038|98988|28
1655754890000|2022-06-20 19:54:50|99044.5|98994.5|99041|98991|99044.9|98994.9|99040|98990|32
1655754900000|2022-06-20 19:55:00|99041.8|98991.8|99036.9|98986.9|99042.5|98992.5|99034.3|98984.3|21
1655754910000|2022-06-20 19:55:10|99037|98987|99036.1|98986.1|99039.1|98989.1|99035.7|98985.7|33
1655754920000|2022-06-20 19:55:20|99035.6|98985.6|99036.1|98986.1|99036.5|98986.5|99033.5|98983.5|15
1655754930000|2022-06-20 19:55:30|99036.2|98986.2|99023.4|98998.4|99037.4|98998.8|99020.2|98982.6|20
1655754940000|2022-06-20 19:55:40|99023.8|98998.8|99035.9|98985.9|99035.9|98999.8|99023.8|98983.1|26
1655754950000|2022-06-20 19:55:50|99036.4|98986.4|99034.3|98984.3|99036.4|98986.4|99029.5|98979.5|23
1655754960000|2022-06-20 19:56:00|99034.2|98984.2|99038.9|98988.9|99039.3|98989.3|99034.2|98984.2|21
1655754970000|2022-06-20 19:56:10|99039.3|98989.3|99040.4|98990.4|99040.9|98990.9|99038.9|98988.9|14
1655754980000|2022-06-20 19:56:20|99041.4|98991.4|99040.5|98990.5|99041.9|98991.9|99039.9|98989.9|7
1655754990000|2022-06-20 19:56:30|99040.3|98990.3|99038.8|98988.8|99041.7|98991.7|99038.8|98988.8|14
1655755000000|2022-06-20 19:56:40|99038.6|98988.6|99036.5|98986.5|99039.3|98989.3|99034.1|98984.1|23
1655755010000|2022-06-20 19:56:50|99034.1|98984.1|99037.6|98987.6|99038|98988|99034.1|98984.1|11
1655755020000|2022-06-20 19:57:00|99037.5|98987.5|99038.6|98988.6|99038.8|98988.8|99037|98987|11
1655755030000|2022-06-20 19:57:10|99038.8|98988.8|99036|98986|99038.9|98988.9|99036|98986|23
1655755040000|2022-06-20 19:57:20|99035.7|98985.7|99036.9|98986.9|99037.9|98987.9|99035.7|98985.7|10
1655755050000|2022-06-20 19:57:30|99036.8|98986.8|99037|98987|99037|98987|99035.5|98985.5|13
1655755060000|2022-06-20 19:57:40|99036.9|98986.9|99033.9|98983.9|99039.4|98989.4|99029.4|98979.4|23
1655755070000|2022-06-20 19:57:50|99035|98985|99037.2|98987.2|99037.7|98987.7|99024.6|98974.6|32
1655755080000|2022-06-20 19:58:00|99036.5|98986.5|99036.8|98986.8|99040.7|98990.7|99033.9|98983.9|34
1655755090000|2022-06-20 19:58:10|99036.6|98986.6|99042|98992|99059.9|99009.9|99034|98984|39
1655755100000|2022-06-20 19:58:20|99043.9|98993.9|99046|98996|99047.4|98997.4|99039.4|98989.4|40
1655755110000|2022-06-20 19:58:30|99046.7|98996.7|99036.3|98986.3|99049.5|98999.5|99032.7|98982.7|36
1655755120000|2022-06-20 19:58:40|99037.5|98987.5|99038.8|98988.8|99040.8|98990.8|99034.1|98984.1|20
1655755130000|2022-06-20 19:58:50|99039|98989|99045.5|98995.5|99046|98996|99039|98989|15
1655755140000|2022-06-20 19:59:00|99043.2|98993.2|99046|98996|99051|99001|99043.2|98993.2|34
1655755150000|2022-06-20 19:59:10|99047.9|98997.9|99049.2|98999.2|99053.4|99003.4|99043.2|98993.2|50
1655755160000|2022-06-20 19:59:20|99050.6|99000.6|99051.5|99001.5|99059.9|99009.9|99048.6|98998.6|42
1655755170000|2022-06-20 19:59:30|99051.3|99001.3|99053|99003|99053.3|99003.3|99046.5|98996.5|37
1655755180000|2022-06-20 19:59:40|99051.8|99001.8|99051.1|99001.1|99055.7|99005.7|99049.9|98999.9|59
1655755190000|2022-06-20 19:59:50|99051.3|99001.3|99047.7|98997.7|99116.2|99012.8|99047.6|98957.7|56
1655755200000|2022-06-20 20:00:00|99048.6|98998.6|99057.5|99007.5|99061.2|99011.2|99047.2|98997.2|60
1655755210000|2022-06-20 20:00:10|99056.7|99006.7|99047.7|98997.7|99058.9|99008.9|99046.1|98996.1|56
1655755220000|2022-06-20 20:00:20|99047.1|98997.1|99047.5|98997.5|99060.3|99010.3|99039.3|98989.3|71
1655755230000|2022-06-20 20:00:30|99047.2|98997.2|99032.5|98982.5|99047.3|98997.3|99032.5|98982.5|56
1655755240000|2022-06-20 20:00:40|99027.1|98977.1|99035.4|98985.4|99037.6|98987.6|99026.1|98976.1|36
1655755250000|2022-06-20 20:00:50|99036|98986|99017.6|98967.6|99037.1|98987.1|99017.6|98967.6|52
1655755260000|2022-06-20 20:01:00|99018.1|98968.1|99025.5|98975.5|99026.2|98976.2|99018.1|98968.1|30
1655755270000|2022-06-20 20:01:10|99025.8|98975.8|99027.5|98977.5|99027.9|98977.9|99025.7|98975.7|7
1655755280000|2022-06-20 20:01:20|99027|98977|99026.5|98976.5|99027.2|98977.2|99026.2|98976.2|7
1655755290000|2022-06-20 20:01:30|99026.7|98976.7|99025.2|98975.2|99027.5|98977.5|99025.2|98975.2|11
1655755300000|2022-06-20 20:01:40|99025.7|98975.7|99025.4|98975.4|99026.3|98976.3|99024.7|98974.7|10
1655755310000|2022-06-20 20:01:50|99026.1|98976.1|99026|98976|99027.7|98977.7|99021.2|98971.2|22
1655755320000|2022-06-20 20:02:00|99026.6|98976.6|99034.8|98984.8|99040.7|98990.7|99024.2|98974.2|31
1655755330000|2022-06-20 20:02:10|99032|98982|99025.6|98975.6|99032|98982|99023.3|98973.3|29
1655755340000|2022-06-20 20:02:20|99025.4|98975.4|99025|98975|99027|98977|99022.6|98972.6|17
1655755350000|2022-06-20 20:02:30|99025.7|98975.7|99032.9|98982.9|99042.3|98992.3|99025.1|98975.1|37
1655755360000|2022-06-20 20:02:40|99032.8|98982.8|99031.1|98981.1|99032.8|98982.8|99026.9|98976.9|26
1655755370000|2022-06-20 20:02:50|99033.3|98983.3|99030.6|98980.6|99033.3|98983.3|99029.2|98979.2|41
1655755380000|2022-06-20 20:03:00|99029.8|98979.8|99033.9|98983.9|99034.2|98984.2|99025.4|98975.4|54
1655755390000|2022-06-20 20:03:10|99037|98987|99038|98988|99039.9|98989.9|99033.4|98983.4|42
1655755400000|2022-06-20 20:03:20|99038.3|98988.3|99037.5|98987.5|99039.8|98989.8|99036.3|98986.3|39
1655755410000|2022-06-20 20:03:30|99037.4|98987.4|99036.8|98986.8|99038.1|98988.1|99036.8|98986.8|38
1655755420000|2022-06-20 20:03:40|99037|98987|99036.9|98986.9|99037.6|98987.6|99035.9|98985.9|55
1655755430000|2022-06-20 20:03:50|99036.7|98986.7|99036.5|98986.5|99036.7|98986.7|99035.2|98985.2|43
1655755440000|2022-06-20 20:04:00|99036.3|98986.3|99029.1|98979.1|99036.4|98996.3|99021.3|98978.8|34
1655755450000|2022-06-20 20:04:10|99028.9|98978.9|99029.4|98979.4|99029.5|98979.5|99028.2|98978.2|8
1655755460000|2022-06-20 20:04:20|99028.1|98978.1|99024.6|98974.6|99028.8|98978.8|99024.6|98974.6|19
1655755470000|2022-06-20 20:04:30|99024.8|98974.8|99023.7|98973.7|99026|98976|99021.8|98971.8|22
1655755480000|2022-06-20 20:04:40|99026.8|98976.8|99028.5|98978.5|99031.6|98981.6|99022|98972|18
1655755490000|2022-06-20 20:04:50|99026.8|98976.8|99026.2|98976.2|99027.8|98977.8|99024.2|98974.2|13
1655755500000|2022-06-20 20:05:00|99025.9|98975.9|99027.4|98977.4|99027.8|98977.8|99025.6|98975.6|30
1655755510000|2022-06-20 20:05:10|99027.5|98977.5|99028.6|98978.6|99028.6|98978.6|99027.1|98977.1|16
1655755520000|2022-06-20 20:05:20|99027.7|98977.7|99025.9|98975.9|99027.9|98977.9|99022.6|98972.6|33
1655755530000|2022-06-20 20:05:30|99026|98976|99027.7|98977.7|99031.7|98981.7|99024.6|98974.6|37
1655755540000|2022-06-20 20:05:40|99027.9|98977.9|99026.4|98976.4|99029.1|98979.1|99025.6|98975.6|19
1655755550000|2022-06-20 20:05:50|99026.7|98976.7|99025.1|98975.1|99027.9|98977.9|99024.6|98974.6|23
1655755560000|2022-06-20 20:06:00|99025.8|98975.8|99026.1|98976.1|99027|98977|99025.7|98975.7|8
1655755570000|2022-06-20 20:06:10|99027.4|98977.4|99024.7|98974.7|99027.4|98977.4|99024.7|98974.7|11
1655755580000|2022-06-20 20:06:20|99025.8|98975.8|99028.3|98978.3|99028.9|98978.9|99025.6|98975.6|19
1655755590000|2022-06-20 20:06:30|99027.9|98977.9|99025.2|98975.2|99028.4|98978.4|99025.2|98975.2|8
1655755600000|2022-06-20 20:06:40|99025.4|98975.4|99023|98973|99028.2|98978.2|99022.5|98972.5|25
1655755610000|2022-06-20 20:06:50|99023.1|98973.1|99022.8|98972.8|99025.2|98975.2|99022.5|98972.5|25
1655755620000|2022-06-20 20:07:00|99023.2|98973.2|99024|98974|99025.2|98975.2|99022.3|98972.3|12
1655755630000|2022-06-20 20:07:10|99023.5|98973.5|99025.5|98975.5|99026.2|98976.2|99022.3|98972.3|11
1655755640000|2022-06-20 20:07:20|99026.6|98976.6|99025.1|98975.1|99026.6|98976.6|99023.9|98973.9|10
1655755650000|2022-06-20 20:07:30|99026.4|98976.4|99024.6|98974.6|99026.4|98976.4|99023.6|98973.6|8
1655755660000|2022-06-20 20:07:40|99025.6|98975.6|99022.3|98972.3|99029.2|98979.2|99022.3|98972.3|10
1655755670000|2022-06-20 20:07:50|99022.7|98972.7|99023.3|98973.3|99024|98974|99022.6|98972.6|12
1655755680000|2022-06-20 20:08:00|99022.7|98972.7|99023.3|98973.3|99026.1|98976.1|99022.7|98972.7|26
1655755690000|2022-06-20 20:08:10|99024.5|98974.5|99022.7|98972.7|99026.3|98976.3|99021.8|98971.8|15
1655755700000|2022-06-20 20:08:20|99023.5|98973.5|99020.8|98970.8|99025.3|98975.3|99020.8|98970.8|25
1655755710000|2022-06-20 20:08:30|99020|98970|99025.1|98975.1|99035.3|98985.3|99014.9|98964.9|60
1655755720000|2022-06-20 20:08:40|99025.5|98975.5|99025|98975|99033.5|98983.5|99024.5|98974.5|57
1655755730000|2022-06-20 20:08:50|99025.1|98975.1|99021|98971|99034.8|98984.8|99020.5|98970.5|43
1655755740000|2022-06-20 20:09:00|99021.2|98971.2|99021.9|98971.9|99023.4|98973.4|99020.2|98970.2|16
1655755750000|2022-06-20 20:09:10|99021.3|98971.3|99022.1|98972.1|99023|98973|99020|98970|17
1655755760000|2022-06-20 20:09:20|99022|98972|99020.7|98970.7|99024.9|98974.9|99019.7|98969.7|14
1655755770000|2022-06-20 20:09:30|99021.6|98971.6|99020.5|98970.5|99024.4|98974.4|99013|98963|17
1655755780000|2022-06-20 20:09:40|99019.5|98969.5|99019.3|98969.3|99021|98971|99019.3|98969.3|8
1655755790000|2022-06-20 20:09:50|99018.7|98968.7|99020.3|98970.3|99020.3|98970.3|99018.7|98968.7|6
1655755800000|2022-06-20 20:10:00|99020.2|98970.2|99020.8|98970.8|99021.2|98971.2|99018.9|98968.9|10
1655755810000|2022-06-20 20:10:10|99020.1|98970.1|99020.1|98970.1|99020.2|98970.2|99018.5|98968.5|7
1655755820000|2022-06-20 20:10:20|99020.3|98970.3|99018.3|98968.3|99024.9|98985.4|99010.4|98968|19
1655755830000|2022-06-20 20:10:30|99019.9|98969.9|99018.3|98968.3|99020.5|98970.5|99017.7|98967.7|15
1655755840000|2022-06-20 20:10:40|99018.1|98968.1|99018.4|98968.4|99021.6|98971.6|99018.1|98968.1|13
1655755850000|2022-06-20 20:10:50|99018.8|98968.8|99020.8|98970.8|99020.8|98970.8|99017.7|98967.7|10
1655755860000|2022-06-20 20:11:00|99020.3|98970.3|99020.9|98970.9|99021.1|98971.1|99019.6|98969.6|23
1655755870000|2022-06-20 20:11:10|99020.7|98970.7|99019|98969|99020.7|98970.7|99018|98968|11
1655755880000|2022-06-20 20:11:20|99018.5|98968.5|99019.5|98969.5|99020.4|98970.4|99017.9|98967.9|7
1655755890000|2022-06-20 20:11:30|99018.9|98968.9|99019.9|98969.9|99022.2|98972.2|99018.9|98968.9|12
1655755900000|2022-06-20 20:11:40|99019.2|98969.2|99018.7|98968.7|99022.5|98972.5|99018.7|98968.7|13
1655755910000|2022-06-20 20:11:50|99019|98969|99017.5|98967.5|99019.6|98969.6|99017.5|98967.5|16
1655755920000|2022-06-20 20:12:00|99017.9|98967.9|99022.6|98972.6|99024.5|98974.5|99017.9|98967.9|15
1655755930000|2022-06-20 20:12:10|99022.7|98972.7|99019.1|98969.1|99024.4|98974.4|99019.1|98969.1|17
1655755940000|2022-06-20 20:12:20|99023.1|98973.1|99019.2|98969.2|99023.1|98973.1|99018.5|98968.5|18
1655755950000|2022-06-20 20:12:30|99021.9|98971.9|99020.8|98970.8|99021.9|98971.9|99019.5|98969.5|20
1655755960000|2022-06-20 20:12:40|99020.4|98970.4|99022.3|98972.3|99022.3|98972.3|99019.5|98969.5|12
1655755970000|2022-06-20 20:12:50|99021.3|98971.3|99019.7|98969.7|99021.3|98971.3|99019|98969|9
1655755980000|2022-06-20 20:13:00|99019.6|98969.6|99019.7|98969.7|99021.4|98971.4|99019|98969|18
1655755990000|2022-06-20 20:13:10|99017.6|98967.6|99020.1|98970.1|99024|98974|99017.4|98967.4|11
1655756000000|2022-06-20 20:13:20|99019.4|98969.4|99019.9|98969.9|99021.2|98971.2|99015.5|98965.5|8
1655756010000|2022-06-20 20:13:30|99021|98971|99018.5|98968.5|99021|98971|99016.3|98966.3|26
1655756020000|2022-06-20 20:13:40|99018.4|98968.4|99019.9|98969.9|99019.9|98969.9|99017.5|98967.5|8
1655756030000|2022-06-20 20:13:50|99019.7|98969.7|99016.5|98966.5|99019.7|98969.7|99013.7|98963.7|13
1655756040000|2022-06-20 20:14:00|99012.6|98962.6|99015.6|98965.6|99015.6|98965.6|99011|98961|15
1655756050000|2022-06-20 20:14:10|99015.8|98965.8|99013.1|98963.1|99017.6|98967.6|99011|98961|12
1655756060000|2022-06-20 20:14:20|99014.4|98964.4|99008.8|98958.8|99017.1|98967.1|99008.8|98958.8|14
1655756070000|2022-06-20 20:14:30|99009.8|98959.8|99014.1|98964.1|99014.1|98964.1|99009.8|98959.8|12
1655756080000|2022-06-20 20:14:40|99013.5|98963.5|99014.8|98964.8|99017.8|98967.8|99013.2|98963.2|17
1655756090000|2022-06-20 20:14:50|99015.6|98965.6|99017|98967|99018|98968|99014.6|98964.6|14
1655756100000|2022-06-20 20:15:00|99016.9|98966.9|99023.8|98973.8|99024.2|98974.2|99015.7|98965.7|9
1655756110000|2022-06-20 20:15:10|99023.9|98973.9|99026.4|98976.4|99031.9|98981.9|99019.7|98969.7|31
1655756120000|2022-06-20 20:15:20|99025.8|98975.8|99026.9|98976.9|99030.5|98980.5|99025.8|98975.8|38
1655756130000|2022-06-20 20:15:30|99026.1|98976.1|99023|98973|99029|98979|99016.5|98966.5|48
1655756140000|2022-06-20 20:15:40|99020.7|98970.7|99009.4|98959.4|99028|98978|99007.7|98957.7|52
1655756150000|2022-06-20 20:15:50|99009.7|98959.7|98999|98949|99012.9|98962.9|98998.9|98948.9|44
1655756160000|2022-06-20 20:16:00|99000|98950|99001.4|98951.4|99002.5|98952.5|98999.5|98949.5|18
1655756170000|2022-06-20 20:16:10|99001.6|98951.6|99005.8|98955.8|99007.5|98957.5|99001.6|98951.6|19
1655756180000|2022-06-20 20:16:20|99007.1|98957.1|99007.7|98957.7|99008.3|98958.3|99007.1|98957.1|9
1655756190000|2022-06-20 20:16:30|99007.8|98957.8|99009.2|98959.2|99011|98961|99006.1|98956.1|23
1655756200000|2022-06-20 20:16:40|99011.2|98961.2|99010.5|98960.5|99011.2|98961.2|99007.9|98957.9|16
1655756210000|2022-06-20 20:16:50|99008.4|98958.4|99009.8|98959.8|99010.2|98960.2|99008.4|98958.4|4
1655756220000|2022-06-20 20:17:00|99009.4|98959.4|99004.6|98954.6|99009.9|98959.9|99004.6|98954.6|10
1655756230000|2022-06-20 20:17:10|99004.9|98954.9|99006|98956|99006.2|98956.2|99004.3|98954.3|13
1655756240000|2022-06-20 20:17:20|99005.7|98955.7|99008.1|98958.1|99008.1|98958.1|99005.7|98955.7|5
1655756250000|2022-06-20 20:17:30|99008.2|98958.2|99007.8|98957.8|99008.2|98958.2|99007.4|98957.4|6
1655756260000|2022-06-20 20:17:40|99008.1|98958.1|99006.3|98956.3|99008.1|98958.1|99006.2|98956.2|5
1655756270000|2022-06-20 20:17:50|99006.8|98956.8|99004.7|98954.7|99006.8|98956.8|99004.3|98954.3|12
1655756280000|2022-06-20 20:18:00|99004.6|98954.6|99004.7|98954.7|99005|98955|99004|98954|9
1655756290000|2022-06-20 20:18:10|99004.6|98954.6|99002.8|98952.8|99004.6|98954.6|99002.8|98952.8|7
1655756300000|2022-06-20 20:18:20|99002.4|98952.4|99001.3|98951.3|99002.4|98952.4|99001.3|98951.3|4
1655756310000|2022-06-20 20:18:30|98999.5|98949.5|99006.2|98956.2|99008.6|98967.5|98988.4|98949.5|40
1655756320000|2022-06-20 20:18:40|99006.4|98956.4|99005.6|98955.6|99006.7|98956.7|99005.4|98955.4|4
1655756330000|2022-06-20 20:18:50|99005.2|98955.2|99004.3|98954.3|99005.9|98955.9|99003.8|98953.8|13
1655756340000|2022-06-20 20:19:00|99004.1|98954.1|99003.9|98953.9|99004.3|98954.3|99003.6|98953.6|11
1655756350000|2022-06-20 20:19:10|99004.2|98954.2|99004.8|98954.8|99005|98955|99004.1|98954.1|7
1655756360000|2022-06-20 20:19:20|99004.5|98954.5|99004.4|98954.4|99004.5|98954.5|99004.4|98954.4|2
1655756370000|2022-06-20 20:19:30|99006.4|98956.4|99009.2|98959.2|99011.4|98961.4|99005.3|98955.3|21
1655756380000|2022-06-20 20:19:40|99009|98959|99012.4|98962.4|99013.4|98963.4|99008.4|98958.4|23
1655756390000|2022-06-20 20:19:50|99013|98963|99012.4|98962.4|99013.5|98963.5|99012.2|98962.2|9
1655756400000|2022-06-20 20:20:00|99017.8|98967.8|99015.7|98965.7|99019.1|98980.4|99003.3|98965.4|30
1655756410000|2022-06-20 20:20:10|99015.8|98965.8|99018.2|98968.2|99018.5|98968.5|99015.4|98965.4|16
1655756420000|2022-06-20 20:20:20|99018.1|98968.1|99021.4|98971.4|99024.2|98974.2|99014.3|98964.3|19
1655756430000|2022-06-20 20:20:30|99022.4|98972.4|99024.8|98974.8|99028.5|98984.9|99006.8|98972.4|39
1655756440000|2022-06-20 20:20:40|99026.5|98976.5|99026|98976|99026.5|98976.5|99023.6|98973.6|8
1655756450000|2022-06-20 20:20:50|99025.1|98975.1|99023.9|98973.9|99025.1|98975.1|99023.9|98973.9|2
1655756460000|2022-06-20 20:21:00|99023.1|98973.1|99022.4|98972.4|99023.1|98973.1|99022|98972|17
1655756470000|2022-06-20 20:21:10|99022|98972|99021.4|98971.4|99022.2|98972.2|99020.9|98970.9|13
1655756480000|2022-06-20 20:21:20|99021.2|98971.2|99021.4|98971.4|99022.9|98984.8|99009|98964.6|18
1655756490000|2022-06-20 20:21:30|99021.5|98971.5|99022.2|98972.2|99022.8|98972.8|99021.5|98971.5|8
1655756500000|2022-06-20 20:21:40|99022.8|98972.8|99023.7|98973.7|99027.6|98977.6|99014.4|98964.4|13
1655756510000|2022-06-20 20:21:50|99022.9|98972.9|99022.1|98972.1|99023.5|98973.5|99021.3|98971.3|20
1655756520000|2022-06-20 20:22:00|99022.2|98972.2|99021.4|98971.4|99022.2|98972.2|99021.1|98971.1|14
1655756530000|2022-06-20 20:22:10|99021.9|98971.9|99020.3|98970.3|99022.1|98972.1|99020.2|98970.2|14
1655756540000|2022-06-20 20:22:20|99020.5|98970.5|99007.9|98982.9|99021.3|98983.3|99005|98969.1|24
1655756550000|2022-06-20 20:22:30|99007.7|98982.7|99021.3|98971.3|99023.4|98983.6|99006.8|98970.1|22
1655756560000|2022-06-20 20:22:40|99021.4|98971.4|99021.8|98971.8|99021.8|98971.8|99020.3|98970.3|22
1655756570000|2022-06-20 20:22:50|99021.7|98971.7|99009.2|98984.2|99022.1|98984.2|99008.9|98971.3|18
1655756580000|2022-06-20 20:23:00|99009.3|98984.3|99020.8|98970.8|99021.4|98984.7|99008.5|98970.8|23
1655756590000|2022-06-20 20:23:10|99021.1|98971.1|99007.7|98982.7|99021.9|98984.4|99007.6|98970.2|29
1655756600000|2022-06-20 20:23:20|99007.6|98982.6|99030.6|98980.6|99035|98986.8|99007.1|98974.1|65
1655756610000|2022-06-20 20:23:30|99031.2|98981.2|99022.6|98972.6|99031.2|98981.2|99018.5|98968.5|72
1655756620000|2022-06-20 20:23:40|99022.5|98972.5|99023|98973|99028.7|98978.7|99020.3|98970.3|53
1655756630000|2022-06-20 20:23:50|99021.8|98971.8|99024.2|98974.2|99029.3|98979.3|99021.6|98971.6|25
1655756640000|2022-06-20 20:24:00|99024.6|98974.6|99026.4|98976.4|99027.6|98977.6|99024.6|98974.6|18
1655756650000|2022-06-20 20:24:10|99026.9|98976.9|99028.3|98978.3|99028.8|98978.8|99024.2|98974.2|18
1655756660000|2022-06-20 20:24:20|99028.5|98978.5|99026.5|98976.5|99028.5|98978.5|99023.6|98973.6|12
1655756670000|2022-06-20 20:24:30|99026.6|98976.6|99025.3|98975.3|99027.4|98977.4|99024.3|98974.3|17
1655756680000|2022-06-20 20:24:40|99025.6|98975.6|99028|98978|99032.1|98982.1|99023.9|98973.9|20
1655756690000|2022-06-20 20:24:50|99027.1|98977.1|99027.1|98977.1|99034.3|98984.3|99023.7|98973.7|37
1655756700000|2022-06-20 20:25:00|99028.6|98978.6|99034.8|98984.8|99089.5|99003.9|99028.2|98947.8|60
1655756710000|2022-06-20 20:25:10|99034.5|98984.5|99035.5|98985.5|99073|98986.5|99031.8|98944.4|41
1655756720000|2022-06-20 20:25:20|99036.2|98986.2|99035.1|98985.1|99036.2|98986.2|99031.2|98981.2|30
1655756730000|2022-06-20 20:25:30|99034.9|98984.9|99033.9|98983.9|99036.4|98986.4|99032.9|98982.9|25
1655756740000|2022-06-20 20:25:40|99034.6|98984.6|99032|98982|99035.8|98985.8|99028.6|98978.6|33
1655756750000|2022-06-20 20:25:50|99031.7|98981.7|99030.6|98980.6|99031.7|98981.7|99029.8|98979.8|20
1655756760000|2022-06-20 20:26:00|99031.2|98981.2|99030.2|98980.2|99034.1|98984.1|99028.5|98978.5|9
1655756770000|2022-06-20 20:26:10|99029.5|98979.5|99032.9|98982.9|99032.9|98982.9|99029.5|98979.5|3
1655756780000|2022-06-20 20:26:20|99033.3|98983.3|99032.4|98982.4|99034.5|98984.5|99030.7|98980.7|17
1655756790000|2022-06-20 20:26:30|99033.1|98983.1|99030.2|98980.2|99033.2|98983.2|99030.2|98980.2|21
1655756800000|2022-06-20 20:26:40|99030.5|98980.5|99028.9|98978.9|99031.5|98981.5|99028.5|98978.5|9
1655756810000|2022-06-20 20:26:50|99029|98979|99029|98979|99030.2|98980.2|99029|98979|8
1655756820000|2022-06-20 20:27:00|99030|98980|99026.6|98976.6|99032.6|98982.6|99026.5|98976.5|15
1655756830000|2022-06-20 20:27:10|99031.8|98981.8|99031.8|98981.8|99032.5|98982.5|99029.2|98979.2|16
1655756840000|2022-06-20 20:27:20|99032|98982|99035.1|98985.1|99037.8|98987.8|99031.3|98981.3|37
1655756850000|2022-06-20 20:27:30|99030.7|98980.7|99032.8|98982.8|99044|98994|99030.7|98980.7|35
1655756860000|2022-06-20 20:27:40|99033.9|98983.9|99036.8|98986.8|99038.8|98988.8|99031.3|98981.3|20
1655756870000|2022-06-20 20:27:50|99036.2|98986.2|99034.8|98984.8|99072.9|98988.4|99034|98945.7|16
1655756880000|2022-06-20 20:28:00|99036.7|98986.7|99031.3|98981.3|99036.7|98986.7|99030.5|98980.5|15
1655756890000|2022-06-20 20:28:10|99032.1|98982.1|99027.4|98977.4|99034.2|98984.2|99027.2|98977.2|22
1655756900000|2022-06-20 20:28:20|99027.3|98977.3|99028.5|98978.5|99033.5|98983.5|99027.3|98977.3|13
1655756910000|2022-06-20 20:28:30|99027.7|98977.7|99026.1|98976.1|99032.5|98982.5|99026.1|98976.1|7
1655756920000|2022-06-20 20:28:40|99026.9|98976.9|99027.7|98977.7|99034.1|98984.1|99026.9|98976.9|12
1655756930000|2022-06-20 20:28:50|99026.9|98976.9|99041.8|98991.8|99044|98994|99026.9|98976.9|16
1655756940000|2022-06-20 20:29:00|99042.7|98992.7|99051.8|99001.8|99053.5|99003.5|99037.1|98987.1|57
1655756950000|2022-06-20 20:29:10|99055.6|99005.6|99055.8|99005.8|99057.3|99007.3|99044.3|98994.3|59
1655756960000|2022-06-20 20:29:20|99055.7|99005.7|99057.1|99007.1|99061.9|99011.9|99054.6|99004.6|35
1655756970000|2022-06-20 20:29:30|99056|99006|99057.1|99007.1|99061|99011|99054.5|99004.5|30
1655756980000|2022-06-20 20:29:40|99057.2|99007.2|99055.7|99005.7|99096.2|99008.8|99051.4|98962.1|26
1655756990000|2022-06-20 20:29:50|99055.3|99005.3|99057.9|99007.9|99057.9|99007.9|99051.7|99001.7|27
1655757000000|2022-06-20 20:30:00|99059.5|99009.5|99046.7|98996.7|99059.5|99009.5|99045.1|98995.1|43
1655757010000|2022-06-20 20:30:10|99053.3|99003.3|99034.2|98984.2|99053.3|99003.3|99030.8|98980.8|34
1655757020000|2022-06-20 20:30:20|99032.5|98982.5|99034.2|98984.2|99041.1|98991.1|99030.4|98980.4|18
1655757030000|2022-06-20 20:30:30|99034.7|98984.7|99033.6|98983.6|99040.2|98990.2|99032.9|98982.9|24
1655757040000|2022-06-20 20:30:40|99034.7|98984.7|99034.3|98984.3|99043.7|98993.7|99030.4|98980.4|17
1655757050000|2022-06-20 20:30:50|99033.9|98983.9|99034.3|98984.3|99068.5|98985.9|99024.5|98939.5|23
1655757060000|2022-06-20 20:31:00|99033.8|98983.8|99034.1|98984.1|99036.8|98986.8|99031.5|98981.5|26
1655757070000|2022-06-20 20:31:10|99036.2|98986.2|99031.2|98981.2|99042.5|98992.5|99031.1|98981.1|14
1655757080000|2022-06-20 20:31:20|99032.6|98982.6|99031|98981|99032.8|98982.8|99031|98981|7
1655757090000|2022-06-20 20:31:30|99030.8|98980.8|99041.6|98991.6|99053.1|99003.1|99030.4|98980.4|22
1655757100000|2022-06-20 20:31:40|99040.9|98990.9|99044.5|98994.5|99076.2|98994.5|99034.9|98946.9|27
1655757110000|2022-06-20 20:31:50|99046.1|98996.1|99043.7|98993.7|99046.3|98996.3|99043.6|98993.6|8
1655757120000|2022-06-20 20:32:00|99046.4|98996.4|99040.2|98990.2|99056.9|99006.9|99036.9|98986.9|24
1655757130000|2022-06-20 20:32:10|99038.8|98988.8|99043.5|98993.5|99043.7|98993.7|99036.3|98986.3|10
1655757140000|2022-06-20 20:32:20|99042.3|98992.3|99043|98993|99043.7|98993.7|99040.9|98990.9|22
1655757150000|2022-06-20 20:32:30|99041.1|98991.1|99055.2|99005.2|99055.2|99005.2|99036.9|98986.9|40
1655757160000|2022-06-20 20:32:40|99052|99002|99090.7|98959.8|99133|99034.2|99050.4|98959.2|46
1655757170000|2022-06-20 20:32:50|99090.3|98961.1|99051|99001|99092.5|99001.8|99047.1|98955.9|20
1655757180000|2022-06-20 20:33:00|99050.1|99000.1|99050.6|99000.6|99052.7|99002.7|99048.6|98998.6|19
1655757190000|2022-06-20 20:33:10|99050.1|99000.1|99047.3|98997.3|99051.1|99001.1|99047.1|98997.1|18
1655757200000|2022-06-20 20:33:20|99047.4|98997.4|99047.3|98997.3|99047.6|98997.6|99046.2|98996.2|8
1655757210000|2022-06-20 20:33:30|99047|98997|99049.6|98999.6|99056.3|99006.3|99047|98997|24
1655757220000|2022-06-20 20:33:40|99048.8|98998.8|99049|98999|99049|98999|99040.9|98990.9|12
1655757230000|2022-06-20 20:33:50|99048.2|98998.2|99048.2|98998.2|99096.4|98999.3|99044.7|98954.4|21
1655757240000|2022-06-20 20:34:00|99048.8|98998.8|99049.7|98999.7|99050.2|99000.2|99046.8|98996.8|18
1655757250000|2022-06-20 20:34:10|99047.9|98997.9|99049.8|98999.8|99051|99001|99044.2|98994.2|21
1655757260000|2022-06-20 20:34:20|99048.7|98998.7|99049.5|98999.5|99051.7|99001.7|99048.7|98998.7|12
1655757270000|2022-06-20 20:34:30|99048.3|98998.3|99046.4|98996.4|99048.3|98998.3|99046.4|98996.4|11
1655757280000|2022-06-20 20:34:40|99046|98996|99046.1|98996.1|99049.8|98999.8|99046|98996|10
1655757290000|2022-06-20 20:34:50|99046.3|98996.3|99043.8|98993.8|99047.3|98997.3|99043.8|98993.8|9
1655757300000|2022-06-20 20:35:00|99044.2|98994.2|99040.6|98990.6|99047.5|98997.5|99039.6|98989.6|11
1655757310000|2022-06-20 20:35:10|99040|98990|99041.6|98991.6|99043.8|98993.8|99040|98990|9
1655757320000|2022-06-20 20:35:20|99041.9|98991.9|99039.6|98989.6|99041.9|98991.9|99039.1|98989.1|4
1655757330000|2022-06-20 20:35:30|99038.9|98988.9|99040.3|98990.3|99041.1|98991.1|99037.5|98987.5|11
1655757340000|2022-06-20 20:35:40|99040.8|98990.8|99038.6|98988.6|99042|98992|99038.6|98988.6|8
1655757350000|2022-06-20 20:35:50|99041.6|98991.6|99040.4|98990.4|99042.6|98992.6|99038.9|98988.9|10
1655757360000|2022-06-20 20:36:00|99040.9|98990.9|99038.6|98988.6|99040.9|98990.9|99038.6|98988.6|5
1655757370000|2022-06-20 20:36:10|99038.3|98988.3|99040.8|98990.8|99040.8|98990.8|99037.5|98987.5|5
1655757380000|2022-06-20 20:36:20|99043.6|98993.6|99038.6|98988.6|99043.7|98993.7|99027.5|98977.5|14
1655757390000|2022-06-20 20:36:30|99036.7|98986.7|99027.3|99002.3|99039.7|99002.3|99021.7|98978.2|16
1655757400000|2022-06-20 20:36:40|99034|98984|99044.4|98994.4|99052.6|99002.6|99012.6|98970.5|33
1655757410000|2022-06-20 20:36:50|99045.4|98995.4|99041.8|98991.8|99046.1|98996.1|99040.7|98990.7|12
1655757420000|2022-06-20 20:37:00|99043.5|98993.5|99047.5|98997.5|99050|99000|99042.7|98992.7|7
1655757430000|2022-06-20 20:37:10|99046.7|98996.7|99048.6|98998.6|99048.6|98998.6|99045.7|98995.7|10
1655757440000|2022-06-20 20:37:20|99046.7|98996.7|99042.2|98992.2|99047|98997|99040.6|98990.6|17
1655757450000|2022-06-20 20:37:30|99041|98991|99043.4|98993.4|99046.6|98996.6|99041|98991|19
1655757460000|2022-06-20 20:37:40|99041.6|98991.6|99038|98988|99042.7|98992.7|99035.4|98985.4|29
1655757470000|2022-06-20 20:37:50|99037.1|98987.1|99037.2|98987.2|99038.4|98988.4|99036.6|98986.6|9
1655757480000|2022-06-20 20:38:00|99037.8|98987.8|99038.7|98988.7|99039.8|98989.8|99037.8|98987.8|18
1655757490000|2022-06-20 20:38:10|99038.6|98988.6|99038.1|98988.1|99045|98995|99037.7|98987.7|17
1655757500000|2022-06-20 20:38:20|99035.6|98985.6|99039.1|98989.1|99040.8|98990.8|99035.6|98985.6|17
1655757510000|2022-06-20 20:38:30|99035.6|98985.6|99172.6|99023.8|99175.9|99067.3|99035.6|98985.6|31
1655757520000|2022-06-20 20:38:40|99169.5|99024|99142.7|99002.4|99169.5|99068|99100.9|98986.5|35
1655757530000|2022-06-20 20:38:50|99154.1|99002.1|99150.2|98997.6|99169|99017.8|99139.2|98975.6|45
1655757540000|2022-06-20 20:39:00|99141.9|99009|99136.3|99005.9|99180.4|99055|99098|98985.8|54
1655757550000|2022-06-20 20:39:10|99135.5|99007.6|99063.6|99013.6|99147.3|99052.6|99060.3|98988|42
1655757560000|2022-06-20 20:39:20|99063.4|99013.4|99056.2|99006.2|99102.5|99016.3|99056.2|98973.4|26
1655757570000|2022-06-20 20:39:30|99056.4|99006.4|99055.7|99005.7|99107.7|99007.7|99049.3|98954.4|19
1655757580000|2022-06-20 20:39:40|99055.8|99005.8|99056.8|99006.8|99098.4|99009.7|99051.8|98961.2|21
1655757590000|2022-06-20 20:39:50|99056.1|99006.1|99057.2|99007.2|99058|99008|99052.4|99002.4|18
1655757600000|2022-06-20 20:40:00|99057.3|99007.3|99107.8|98938|99107.8|99009.2|99056.5|98938|15
1655757610000|2022-06-20 20:40:10|99107.6|98938.1|99048.4|98998.4|99107.6|99007.4|99048|98938.1|25
1655757620000|2022-06-20 20:40:20|99047.2|98997.2|99086.6|98945|99090.4|98997.4|99045.5|98939.7|9
1655757630000|2022-06-20 20:40:30|99089.1|98941.1|99049.1|98999.1|99089.1|99000|99042.5|98941.1|19
1655757640000|2022-06-20 20:40:40|99048.3|98998.3|99046.1|98996.1|99048.7|98998.7|99046.1|98996.1|34
1655757650000|2022-06-20 20:40:50|99047.3|98997.3|99044.6|98994.6|99047.3|98997.3|99041.2|98991.2|14
1655757660000|2022-06-20 20:41:00|99046.7|98996.7|99087|98959.6|99093.6|98999.5|99046.1|98954.1|20
1655757670000|2022-06-20 20:41:10|99048.3|98998.3|99125.9|98973.8|99147.6|99030.2|99046.6|98947.9|35
1655757680000|2022-06-20 20:41:20|99124.3|98970.8|99125.1|98962.8|99132.6|98981.5|99117.9|98949.3|63
1655757690000|2022-06-20 20:41:30|99128.5|98962.6|99112.9|98980.3|99133.3|98982.1|99111.3|98949.2|52
1655757700000|2022-06-20 20:41:40|99118.8|98977.7|99123.4|98958.1|99129.1|98985.1|99113|98954.7|29
1655757710000|2022-06-20 20:41:50|99123.3|98959|99129|98962.7|99137.6|99026.6|99074.2|98943.4|57
1655757720000|2022-06-20 20:42:00|99125.4|98971|99110.5|98983|99129.1|99024|99069.5|98962.9|32
1655757730000|2022-06-20 20:42:10|99110.3|98983.2|99111.9|98981.9|99120.9|99033.7|99070.3|98971.5|43
1655757740000|2022-06-20 20:42:20|99116.3|98978.8|99138.9|98977.7|99183.4|99050|99068.5|98968.9|62
1655757750000|2022-06-20 20:42:30|99139.3|98972.4|99110.3|98975.4|99184.1|99036.3|99067.9|98960.6|47
1655757760000|2022-06-20 20:42:40|99111.1|98972.4|99126|98942.6|99144.1|99023.6|99052.9|98925.4|72
1655757770000|2022-06-20 20:42:50|99118.9|98948.9|99129.4|98929.4|99141.4|98968.7|99103.1|98929.4|31
1655757780000|2022-06-20 20:43:00|99126.1|98932.1|99113.1|98947.9|99140.1|98961.1|99101.4|98931.9|19
1655757790000|2022-06-20 20:43:10|99116.7|98933.5|99122|98936.5|99126.5|98945.5|99114.3|98928.5|6
1655757800000|2022-06-20 20:43:20|99115.3|98932.1|99092.6|98960.4|99115.3|98960.4|99092.6|98932.1|4
1655757810000|2022-06-20 20:43:30|99100.4|98957.5|99115.1|98939.5|99125.1|98967.4|99078.3|98919.3|18
1655757820000|2022-06-20 20:43:40|99130.5|98930.5|99109.6|98942.8|99130.5|99001.4|99050.6|98930.3|16
1655757830000|2022-06-20 20:43:50|99110.5|98941.8|99100.5|98952.9|99110.5|98957.1|99100.5|98928.2|13
1655757840000|2022-06-20 20:44:00|99100.4|98951.9|99145.1|98997.4|99156.5|99005|99040|98951.9|36
1655757850000|2022-06-20 20:44:10|99149.4|98999.8|99120|98947.2|99155.6|99003.6|99112.8|98947.2|32
1655757860000|2022-06-20 20:44:20|99113|98960.4|99123.5|98923.5|99163.3|98978.5|99113|98923.5|36
1655757870000|2022-06-20 20:44:30|99126.3|98934.5|99141|98941|99143.8|98958.2|99126.3|98934.5|9
1655757880000|2022-06-20 20:44:40|99149.5|98949.5|99128.7|98990.2|99150.2|99041.3|99070.9|98945|9
1655757890000|2022-06-20 20:44:50|99134.4|98982.2|99151.9|98964|99151.9|98988.2|99128.8|98938.5|14
1655757900000|2022-06-20 20:45:00|99122.8|98922.8|99131.3|98931.3|99151.1|99020.8|99070.8|98912.5|27
1655757910000|2022-06-20 20:45:10|99103.8|98967.1|99149|98949|99152.9|98975.8|99103.7|98948.8|11
1655757920000|2022-06-20 20:45:20|99127.8|98970.8|99140.3|98940.3|99142.7|98970.8|99127.8|98938.7|21
1655757930000|2022-06-20 20:45:30|99141.3|98941.3|99124.5|98985|99147.4|98985|99124.5|98930.8|13
1655757940000|2022-06-20 20:45:40|99126.2|98985.2|99116|98939.7|99137.4|98991.1|99107.5|98921.6|19
1655757950000|2022-06-20 20:45:50|99122|98922|99137.8|98945.2|99137.8|99018.3|99068.1|98903.7|31
1655757960000|2022-06-20 20:46:00|99131.8|98950.8|99132.6|98946.8|99141.3|98960.8|99119.8|98938.5|23
1655757970000|2022-06-20 20:46:10|99127.8|98952.9|99145.8|98945.8|99153.4|98963.5|99123.2|98937.7|24
1655757980000|2022-06-20 20:46:20|99146.8|98946.8|99125.1|98925.1|99146.8|98972.5|99117.4|98925.1|26
1655757990000|2022-06-20 20:46:30|99066.1|99016.1|99134.1|98934.1|99134.4|99016.1|99065.9|98922.3|14
1655758000000|2022-06-20 20:46:40|99130.3|98930.3|99130.5|98930.5|99135.7|98939.2|99128.3|98928.3|12
1655758010000|2022-06-20 20:46:50|99129.8|98941.1|99123.1|98956.5|99135.7|98956.5|99123.1|98934.5|8
1655758020000|2022-06-20 20:47:00|99123.2|98956.6|99139.2|98941.5|99139.6|98960.1|99119.4|98941.5|9
1655758030000|2022-06-20 20:47:10|99139.5|98939.5|99128.3|98928.3|99139.5|98944.6|99124.1|98924.1|6
1655758040000|2022-06-20 20:47:20|99130.7|98934.9|99134.9|98934.9|99135.4|98935.4|99123.9|98923.9|9
1655758050000|2022-06-20 20:47:30|99135.1|98935.1|99052.6|99002.6|99136.2|99022|99052.6|98935.1|6
1655758060000|2022-06-20 20:47:40|99049.6|98999.6|99096.7|98953|99104.1|99003.1|99049.6|98950.1|8
1655758070000|2022-06-20 20:47:50|99113.9|98925.7|99047.6|98997.6|99124.1|98999.2|99047.5|98924.1|21
1655758080000|2022-06-20 20:48:00|99108.4|98936.6|99049.3|98999.3|99118.4|99000.8|99049.3|98926.8|10
1655758090000|2022-06-20 20:48:10|99049.5|98999.5|99089.4|98940.9|99106.3|98999.5|99049.5|98934.8|10
1655758100000|2022-06-20 20:48:20|99088.9|98933.7|99092.7|98955.7|99108.9|98998.1|99048.1|98924.3|14
1655758110000|2022-06-20 20:48:30|99092.2|98955.1|99082.1|98943.6|99098.5|98998.1|99033.2|98943.6|24
1655758120000|2022-06-20 20:48:40|99095.6|98927.9|99090|98948.2|99106.3|98989.1|99037.5|98919.2|15
1655758130000|2022-06-20 20:48:50|99043.1|98993.1|99132.3|98932.3|99133.2|98993.5|99043.1|98930.1|14
1655758140000|2022-06-20 20:49:00|99133.4|98933.4|99123.1|98953.2|99135.1|98953.2|99111.1|98912.7|32
1655758150000|2022-06-20 20:49:10|99135.3|98935.3|99137.5|98937.5|99139.8|98953.6|99125.5|98926.7|40
1655758160000|2022-06-20 20:49:20|99140.1|98940.1|99128.9|98928.9|99140.1|98962.3|99112.6|98924.7|44
1655758170000|2022-06-20 20:49:30|99126.2|98926.2|99127.7|98927.7|99133.1|98933.1|99126.2|98926.2|6
1655758180000|2022-06-20 20:49:40|99126.6|98926.6|99127.4|98927.4|99147.1|98947.1|99126.5|98926.5|9
1655758190000|2022-06-20 20:49:50|99131.7|98936.4|99075.6|99025.6|99135.9|99032.3|99070.5|98935.8|9
1655758200000|2022-06-20 20:50:00|99071.1|99021.1|99133.3|98933.3|99138|99032.2|99071.1|98933.2|24
1655758210000|2022-06-20 20:50:10|99133.5|98933.5|99129|98929|99135.3|98950|99117.2|98917.2|15
1655758220000|2022-06-20 20:50:20|99127.2|98927.2|99124.3|98952.4|99135.2|98952.4|99124.3|98927.2|6
1655758230000|2022-06-20 20:50:30|99122.4|98922.4|99139.1|98947|99139.1|98947|99119.9|98922.4|11
1655758240000|2022-06-20 20:50:40|99135.2|98953.2|99130.9|98946.8|99137.9|98953.2|99129.9|98937.1|9
1655758250000|2022-06-20 20:50:50|99141.9|98941.9|99131|98931|99141.9|98941.9|99114.3|98914.3|9
1655758260000|2022-06-20 20:51:00|99128.5|98937.7|99125.8|98925.8|99133|98937.7|99124.6|98924.6|17
1655758270000|2022-06-20 20:51:10|99128.2|98928.2|99126.5|98926.5|99129.9|98948.5|99118.3|98920|14
1655758280000|2022-06-20 20:51:20|99126.7|98926.7|99130.5|98930.5|99130.5|98930.5|99117.2|98917.2|14
1655758290000|2022-06-20 20:51:30|99130.6|98930.6|99131.7|98931.7|99134.3|98940.6|99127.2|98930|9
1655758300000|2022-06-20 20:51:40|99129.7|98929.7|99148.2|98948.2|99148.2|99028|99078|98922.4|13
1655758310000|2022-06-20 20:51:50|99130|98930|99136.3|98939.5|99136.4|98948.9|99128|98929.9|8
1655758320000|2022-06-20 20:52:00|99127.7|98927.7|99139.5|98939.5|99139.6|98957.2|99124.6|98924.6|23
1655758330000|2022-06-20 20:52:10|99137|98937|99135.7|98935.7|99141.4|98943.2|99135.7|98935.7|12
1655758340000|2022-06-20 20:52:20|99134.6|98934.6|99132.6|98932.6|99135.5|98943.9|99132.2|98932.2|7
1655758350000|2022-06-20 20:52:30|99133.1|98933.1|99066|99016|99136.7|99016|99063.3|98933.1|9
1655758360000|2022-06-20 20:52:40|99076.9|99026.9|99111.6|98911.6|99134|99032.8|99063.9|98879.1|14
1655758370000|2022-06-20 20:52:50|99120.4|98920.4|99134.7|98934.7|99134.9|98940|99118|98918|6
1655758380000|2022-06-20 20:53:00|99131.3|98952.4|99143.5|98943.5|99143.8|98968.5|99131.2|98941.9|10
1655758390000|2022-06-20 20:53:10|99147.2|98947.2|99092.1|98947.5|99147.3|98947.5|99092.1|98900.6|4
1655758400000|2022-06-20 20:53:20|99074.4|98930|99076.4|99026.4|99078.1|99028.1|99074.1|98930|6
1655758410000|2022-06-20 20:53:30|99108|98956.2|99114.6|98968.6|99116.8|98975.5|99108|98956.2|5
1655758420000|2022-06-20 20:53:40|99112|98974.2|99079.7|99029.7|99112|99029.8|99066.8|98971|10
1655758430000|2022-06-20 20:53:50|99079.3|99029.3|99111.4|98978|99111.4|99029.3|99079.3|98919.5|5
1655758440000|2022-06-20 20:54:00|99111.5|98966.7|99102.6|98973.5|99111.6|98973.5|99102.6|98943.2|6
1655758450000|2022-06-20 20:54:10|99125|98984.1|99137.3|98937.3|99137.4|98986.2|99117|98937.3|19
1655758460000|2022-06-20 20:54:20|99136.6|98936.6|99114.7|98974.3|99136.6|98974.3|99107.9|98936.6|15
1655758470000|2022-06-20 20:54:30|99115|98974.6|99124.2|98995.1|99145.8|98995.5|99109.4|98946.6|9
1655758480000|2022-06-20 20:54:40|99083.5|99033.5|99105.2|98963.1|99133.5|99033.5|99083.5|98945.7|15
1655758490000|2022-06-20 20:54:50|99065|99015|99110.1|98976.9|99110.1|99015.6|99065|98938.1|10
1655758500000|2022-06-20 20:55:00|99126.6|98974.9|99142.4|98942.4|99153.2|98974.9|99126.2|98926.2|27
1655758510000|2022-06-20 20:55:10|99148.2|98948.2|99152.4|98952.4|99153.3|98959.1|99142.1|98944.8|11
1655758520000|2022-06-20 20:55:20|99139.4|98939.4|99153|98953|99153|98953.8|99139.4|98939.4|10
1655758530000|2022-06-20 20:55:30|99152.9|98952.9|99068.7|99018.7|99152.9|99018.7|99065|98940.6|12
1655758540000|2022-06-20 20:55:40|99118.1|98947.7|99113.6|98938|99120.4|98952.7|99113.6|98918.4|6
1655758550000|2022-06-20 20:55:50|99111.1|98958.1|99100.1|98957.9|99111.1|99019.6|99069.6|98943.7|9
1655758560000|2022-06-20 20:56:00|99097.9|98968.2|99127.9|98927.9|99127.9|98968.2|99097.5|98927.9|9
1655758570000|2022-06-20 20:56:10|99130.1|98933.7|99094.4|98894.4|99150|98950|99078.6|98878.6|13
1655758580000|2022-06-20 20:56:20|99114.6|98914.6|99117.9|98917.9|99120.4|98920.4|99079.5|98879.5|9
1655758590000|2022-06-20 20:56:30|99129.9|98929.9|99108.3|98908.3|99130|98930|99092|98892|9
1655758600000|2022-06-20 20:56:40|99107.7|98907.7|99119.2|98919.2|99119.2|98919.2|99107.7|98907.7|4
1655758610000|2022-06-20 20:56:50|99118.5|98918.5|99079.1|99029.1|99118.5|99031.7|99079.1|98918.5|6
1655758620000|2022-06-20 20:57:00|99078.9|99028.9|99134.1|98934.1|99134.1|99031.3|99077.1|98933.8|8
1655758630000|2022-06-20 20:57:10|99120.8|98920.8|99133.2|98933.2|99139.8|98939.8|99120.8|98920.8|11
1655758640000|2022-06-20 20:57:20|99136.6|98936.6|99132|98932|99136.6|98936.6|99128|98928|7
1655758650000|2022-06-20 20:57:30|99122.7|98922.7|99138.1|98938.1|99138.1|98938.1|99119.6|98919.6|7
1655758660000|2022-06-20 20:57:40|99138.3|98938.3|99136.2|98936.2|99138.3|98938.3|99127.8|98927.8|5
1655758670000|2022-06-20 20:57:50|99135.8|98980.9|99125.6|98925.6|99154|98980.9|99125.6|98925.6|11
1655758680000|2022-06-20 20:58:00|99130.3|98930.3|99125.9|98925.9|99130.3|98930.3|99124.3|98924.3|7
1655758690000|2022-06-20 20:58:10|99138.4|98939.5|99126|98926|99138.7|98939.8|99126|98926|5
1655758700000|2022-06-20 20:58:20|99117|98917|99137.4|98937.4|99137.4|98937.9|99117|98917|6
1655758710000|2022-06-20 20:58:30|99136.9|98947.6|99144.7|98944.7|99144.7|98956.6|99131.4|98931.4|12
1655758720000|2022-06-20 20:58:40|99127.2|98927.2|99130.3|98930.3|99143|98943|99127.2|98927.2|11
1655758730000|2022-06-20 20:58:50|99130.8|98930.8|99125.8|98925.8|99131.9|98931.9|99116.7|98916.7|6
1655758740000|2022-06-20 20:59:00|99127.5|98927.5|99130.6|98930.6|99131.3|98931.3|99123.3|98923.3|10
1655758750000|2022-06-20 20:59:10|99118.3|98918.3|99131.3|98931.3|99131.3|98931.3|99118.3|98918.3|9
1655758760000|2022-06-20 20:59:20|99129|98929|99136|98945.3|99138.7|98945.3|99126.6|98926.6|11
1655758770000|2022-06-20 20:59:30|99118.6|98955.6|99118.7|98955.6|99118.7|98955.6|99118.6|98955.6|2
1655758780000|2022-06-20 20:59:40|99119.5|98951.1|99126.3|98958.8|99134.7|98964.3|99119.1|98938.7|18
1655758790000|2022-06-20 20:59:50|99123.2|98936.6|99156.9|98956.9|99157.1|98957.1|99110.2|98910.2|21
1655758800000|2022-06-20 21:00:00|99154.5|98954.5|99152.3|98952.3|99154.5|98954.5|99150.2|98950.2|3
1655758840000|2022-06-20 21:00:40|99150.8|98950.8|99150.8|98950.8|99150.8|98950.8|99150.8|98950.8|1
1655761590000|2022-06-20 21:46:30|99249.4|99049.4|99249.5|99049.5|99249.5|99049.5|99249.4|99049.4|2
1655761600000|2022-06-20 21:46:40|99250.5|99050.5|99236.9|99036.9|99250.5|99050.5|99236.2|99036.2|12
1655761610000|2022-06-20 21:46:50|99283|99083|99283|99083|99283|99083|99283|99083|1
1655761620000|2022-06-20 21:47:00|99250|99050|99250.3|99050.3|99250.3|99050.3|99250|99050|2
1655761630000|2022-06-20 21:47:10|99250.9|99050.9|99237.9|99037.9|99263.4|99063.4|99237.9|99037.9|3
1655761650000|2022-06-20 21:47:30|99253|99053|99253.3|99053.3|99253.3|99053.3|99253|99053|2
1655761720000|2022-06-20 21:48:40|99249.1|99049.1|99249.1|99049.1|99249.1|99049.1|99249.1|99049.1|1
1655761830000|2022-06-20 21:50:30|99183.1|98983.1|99217.6|99017.6|99225.9|99025.9|99158.5|98958.5|25
1655761840000|2022-06-20 21:50:40|99216.1|99016.1|99215|99015|99230.2|99030.2|99195.2|98995.2|23
1655761850000|2022-06-20 21:50:50|99219.8|99019.8|99215.2|99015.2|99219.8|99019.8|99172.2|98972.2|12
1655761860000|2022-06-20 21:51:00|99215.7|99015.7|99211.6|99011.6|99228.1|99028.1|99199.7|98999.7|22
1655761870000|2022-06-20 21:51:10|99202.1|99002.1|99138.7|98938.7|99217.2|99017.2|99137.5|98937.5|21
1655761880000|2022-06-20 21:51:20|99139.4|98939.4|99127.2|98927.2|99139.4|98939.4|99127.1|98927.1|13
1655761890000|2022-06-20 21:51:30|99131.5|98931.5|99126.7|98926.7|99131.5|98931.5|99126.7|98926.7|9
1655761900000|2022-06-20 21:51:40|99119|98919|99110|98910|99129.7|98929.7|99110|98910|8
1655761910000|2022-06-20 21:51:50|99124.5|98924.5|99063.8|98863.8|99124.5|98924.5|99063.8|98863.8|7
1655761920000|2022-06-20 21:52:00|99074.8|98874.8|99049.4|98849.4|99074.8|98874.8|99049.4|98849.4|17
1655761930000|2022-06-20 21:52:10|99043.4|98843.4|99043|98843|99050.1|98850.1|99043|98843|13
1655761940000|2022-06-20 21:52:20|99043.2|98843.2|99008.3|98808.3|99043.2|98843.2|98995|98795|12
1655761950000|2022-06-20 21:52:30|99005.8|98805.8|99023.3|98823.3|99023.6|98823.6|99005.8|98805.8|13
1655761960000|2022-06-20 21:52:40|99001.2|98801.2|99002.6|98802.6|99018.6|98818.6|98995|98795|17
1655761970000|2022-06-20 21:52:50|99005.9|98805.9|99012.4|98812.4|99046.2|98846.2|99003.7|98803.7|18
1655761980000|2022-06-20 21:53:00|99026.7|98826.7|99025.8|98825.8|99027.5|98827.5|99013.8|98813.8|16
1655761990000|2022-06-20 21:53:10|99021.8|98821.8|99015.3|98815.3|99024.3|98824.3|99015.3|98815.3|14
1655762000000|2022-06-20 21:53:20|99027.4|98827.4|99117.1|98917.1|99159.7|98959.7|99017.9|98817.9|16
1655762010000|2022-06-20 21:53:30|99116.5|98916.5|99113.9|98913.9|99116.5|98916.5|99113.2|98913.2|13
1655762020000|2022-06-20 21:53:40|99114|98914|99135.3|98935.3|99158.1|98958.1|99113.9|98913.9|12
1655762030000|2022-06-20 21:53:50|99130.6|98930.6|99129.2|98929.2|99130.8|98930.8|99127.6|98927.6|8
1655762040000|2022-06-20 21:54:00|99146.8|98946.8|99110|98910|99146.8|98946.8|99110|98910|7
1655762050000|2022-06-20 21:54:10|99111.8|98911.8|99111.8|98911.8|99111.8|98911.8|99111.8|98911.8|1
1655762060000|2022-06-20 21:54:20|99111.4|98911.4|99115.4|98915.4|99116.7|98916.7|99111.4|98911.4|8
1655762070000|2022-06-20 21:54:30|99114.8|98914.8|99118.5|98918.5|99150|98950|99114.8|98914.8|15
1655762080000|2022-06-20 21:54:40|99115.8|98915.8|99114.1|98914.1|99115.8|98915.8|99114.1|98914.1|4
1655762090000|2022-06-20 21:54:50|99114.7|98914.7|99222.7|99022.7|99222.7|99022.7|99114.2|98914.2|10
1655762100000|2022-06-20 21:55:00|99191.3|98991.3|99204.6|99004.6|99218.5|99018.5|99158.6|98958.6|17
1655762110000|2022-06-20 21:55:10|99216.4|99016.4|99110|98910|99257.9|99066.4|99110|98910|18
1655762120000|2022-06-20 21:55:20|99179.2|98979.2|99216.7|99016.7|99258.2|99058.2|99145.6|98945.6|19
1655762130000|2022-06-20 21:55:30|99188.5|98988.5|99203.7|99003.7|99245.2|99045.2|99110|98910|23
1655762140000|2022-06-20 21:55:40|99187.1|98987.1|99123.9|98923.9|99187.1|98987.1|99116|98916|14
1655762150000|2022-06-20 21:55:50|99122.2|98922.2|99118.2|98918.2|99122.2|98922.2|99117.5|98917.5|6
1655762160000|2022-06-20 21:56:00|99118.5|98918.5|99102.8|98902.8|99125.8|98925.8|99065.8|98865.8|14
1655762170000|2022-06-20 21:56:10|99097.3|98897.3|99095.5|98895.5|99098.2|98898.2|99088.7|98888.7|9
1655762180000|2022-06-20 21:56:20|99093.9|98893.9|99080.8|98880.8|99100|98900|99080.8|98880.8|10
1655762190000|2022-06-20 21:56:30|99077.4|98877.4|99039.6|98839.6|99077.4|98877.4|99039.6|98839.6|6
1655762200000|2022-06-20 21:56:40|99039.5|98839.5|99022.5|98822.5|99039.5|98839.5|99020.9|98820.9|11
1655762210000|2022-06-20 21:56:50|99023|98823|99014.9|98814.9|99023|98823|99014.9|98814.9|10
1655762220000|2022-06-20 21:57:00|99016.7|98816.7|99029.8|98829.8|99037.2|98837.2|99015.8|98815.8|12
1655762230000|2022-06-20 21:57:10|99025.1|98825.1|99009.5|98809.5|99025.1|98825.1|99009.5|98809.5|11
1655762240000|2022-06-20 21:57:20|99012.8|98812.8|99021.1|98821.1|99054.2|98854.2|99011.6|98811.6|15
1655762250000|2022-06-20 21:57:30|99021.7|98821.7|99020.1|98820.1|99025.9|98825.9|99015.2|98815.2|15
1655762260000|2022-06-20 21:57:40|99020.2|98820.2|99012.5|98812.5|99020.8|98820.8|99012.3|98812.3|9
1655762270000|2022-06-20 21:57:50|99020.2|98820.2|99055.5|98855.5|99056.7|98856.7|99020.2|98820.2|5
1655762280000|2022-06-20 21:58:00|99028.3|98828.3|99095.3|98895.3|99095.3|98895.3|99028.1|98828.1|10
1655762290000|2022-06-20 21:58:10|99098.5|98898.5|99155.7|98955.7|99201.9|99001.9|99040.6|98840.6|38
1655762300000|2022-06-20 21:58:20|99155.8|98955.8|99159.9|98959.9|99176.1|98976.1|99138.3|98938.3|29
1655762310000|2022-06-20 21:58:30|99156.7|98956.7|99159.1|98959.1|99165.2|98965.2|99148.5|98948.5|10
1655762320000|2022-06-20 21:58:40|99186|98986|99266.9|99066.9|99266.9|99066.9|99186|98986|23
1655762330000|2022-06-20 21:58:50|99268.5|99068.5|99263.7|99063.7|99270.9|99070.9|99241|99041|53
1655762340000|2022-06-20 21:59:00|99261|99061|99258.4|99058.4|99261.8|99061.8|99239.1|99039.1|15
1655762350000|2022-06-20 21:59:10|99258.7|99058.7|99259|99059|99271.9|99071.9|99221|99021|25
1655762360000|2022-06-20 21:59:20|99263.1|99063.1|99126.5|98926.5|99263.4|99063.4|99126.5|98926.5|11
1655762370000|2022-06-20 21:59:30|99125.8|98925.8|99116.2|98916.2|99130.7|98930.7|99115.2|98915.2|14
1655762380000|2022-06-20 21:59:40|99116.1|98916.1|99108.1|98908.1|99122.6|98922.6|99103.7|98903.7|8
1655762390000|2022-06-20 21:59:50|99105|98905|99066.3|98866.3|99105|98905|99066.3|98866.3|15
1655762400000|2022-06-20 22:00:00|99066.2|98866.2|99036.4|98836.4|99111.2|98911.2|99014.6|98814.6|31
1655762410000|2022-06-20 22:00:10|99031.5|98831.5|99057|98857|99057|98857|99013.8|98813.8|27
1655762420000|2022-06-20 22:00:20|99051.3|98851.3|99073.7|98873.7|99073.7|98873.7|99046.9|98846.9|38
1655762430000|2022-06-20 22:00:30|99065.8|98865.8|99079.2|98879.2|99104.5|98904.5|99056.6|98856.6|29
1655762440000|2022-06-20 22:00:40|99079.8|98879.8|99070|98870|99079.8|98879.8|99055.5|98855.5|10
1655762450000|2022-06-20 22:00:50|99026.5|98826.5|99043.2|98843.2|99066.3|98866.3|99008.7|98808.7|41
1655762460000|2022-06-20 22:01:00|99039.8|98839.8|99045.8|98845.8|99052.1|98852.1|99032|98832|31
1655762470000|2022-06-20 22:01:10|99043.4|98843.4|99039.9|98839.9|99050.2|98850.2|99036.5|98836.5|26
1655762480000|2022-06-20 22:01:20|99037.9|98837.9|99037.6|98837.6|99049.4|98849.4|98998.6|98798.6|27
1655762490000|2022-06-20 22:01:30|99037.1|98837.1|99037.5|98837.5|99067.6|98867.6|99034.9|98834.9|23
1655762500000|2022-06-20 22:01:40|99037.3|98837.3|99037.4|98837.4|99057.4|98857.4|99037.3|98837.3|27
1655762510000|2022-06-20 22:01:50|99040.9|98840.9|99041.7|98841.7|99044.4|98844.4|99037.2|98837.2|17
1655762520000|2022-06-20 22:02:00|99038.9|98838.9|99040.5|98840.5|99043.6|98843.6|99038.3|98838.3|13
1655762530000|2022-06-20 22:02:10|99038.5|98838.5|99041.8|98841.8|99050.8|98850.8|99032.3|98832.3|17
1655762540000|2022-06-20 22:02:20|99040.2|98840.2|99040.8|98840.8|99044.9|98844.9|99033.3|98833.3|14
1655762550000|2022-06-20 22:02:30|99046.1|98846.1|99040.8|98840.8|99046.1|98846.1|99040.5|98840.5|13
1655762560000|2022-06-20 22:02:40|99040.6|98840.6|99041|98841|99052.1|98852.1|99039.4|98839.4|13
1655762570000|2022-06-20 22:02:50|99043|98843|99032.5|98832.5|99043|98843|99032.4|98832.4|11
1655762580000|2022-06-20 22:03:00|99030.7|98830.7|99028|98828|99030.7|98830.7|99026.1|98826.1|20
1655762590000|2022-06-20 22:03:10|99028.9|98828.9|99035.3|98835.3|99045.3|98845.3|99028|98828|8
1655762600000|2022-06-20 22:03:20|99032.3|98832.3|99028|98828|99032.8|98832.8|99021.2|98821.2|9
1655762610000|2022-06-20 22:03:30|99025.3|98825.3|99038.6|98838.6|99045.8|98845.8|99023.3|98823.3|11
1655762620000|2022-06-20 22:03:40|99035.3|98835.3|99046.1|98846.1|99055.5|98855.5|99030.3|98830.3|18
1655762630000|2022-06-20 22:03:50|99043.9|98843.9|99051.4|98851.4|99060.7|98860.7|99041.1|98841.1|23
1655762640000|2022-06-20 22:04:00|99053.3|98853.3|99051.1|98852.7|99059.8|98863.3|99046.2|98846.2|38
1655762650000|2022-06-20 22:04:10|99051.2|98851.2|99031.1|98831.1|99062.7|98876.2|99031.1|98831.1|30
1655762660000|2022-06-20 22:04:20|99057.9|98857.9|99044|98844|99057.9|98857.9|99037.8|98837.8|38
1655762670000|2022-06-20 22:04:30|99044.6|98844.6|99039.2|98839.2|99051|98851|99032.7|98832.7|32
1655762680000|2022-06-20 22:04:40|99039.6|98839.6|99034.8|98834.8|99040.6|98840.6|99034.8|98834.8|13
1655762690000|2022-06-20 22:04:50|99031.3|98833.2|99029.8|98834.2|99032|98849.1|99021.5|98829.9|24
1655762700000|2022-06-20 22:05:00|99031.8|98851.6|99027.7|98827.7|99034.8|98851.6|99016.3|98827.7|22
1655762710000|2022-06-20 22:05:10|99027.3|98827.3|99040.7|98866.2|99051.9|98866.2|99014|98814|24
1655762720000|2022-06-20 22:05:20|99052.4|98852.4|99046.2|98846.2|99052.4|98863.3|99044|98846.2|14
1655762730000|2022-06-20 22:05:30|99046.7|98846.7|99049.4|98858.5|99058.3|98862.7|99037.3|98846.7|14
1655762740000|2022-06-20 22:05:40|99053.4|98853.4|99056.1|98863.2|99057.9|98871.7|99037.7|98851.4|17
1655762750000|2022-06-20 22:05:50|99058.6|98858.6|99057.1|98874.8|99063.3|98878.3|99049.6|98853.2|22
1655762760000|2022-06-20 22:06:00|99058.5|98858.5|99037.5|98837.5|99062.6|98881.4|99037.5|98837.5|9
1655762770000|2022-06-20 22:06:10|99043.4|98843.4|99054.4|98854.4|99071.6|98871.6|99043.4|98843.4|23
1655762780000|2022-06-20 22:06:20|99054.2|98854.2|99063.4|98880.3|99071|98884.3|99054.2|98854.2|17
1655762790000|2022-06-20 22:06:30|99067.3|98890.9|99059.9|98898.5|99067.3|98904.9|99059.2|98876|28
1655762800000|2022-06-20 22:06:40|99071.2|98883.8|99083.9|98904|99083.9|98969.3|99019.3|98866.3|17
1655762810000|2022-06-20 22:06:50|99070.9|98922|99104.1|98923.9|99114|98969.9|99019.9|98879.8|33
1655762820000|2022-06-20 22:07:00|99099.8|98944.7|99104.7|98961.9|99124.3|98962|99099.8|98916.5|42
1655762830000|2022-06-20 22:07:10|99117.6|98942.7|99120.9|98944.6|99126.9|98957.4|99115.4|98932|32
1655762840000|2022-06-20 22:07:20|99121.4|98943.6|99192.5|99013.7|99215.8|99023.1|99117.4|98943.6|56
1655762850000|2022-06-20 22:07:30|99188.7|99015.2|99194.3|99023.6|99216.9|99033.9|99188.7|98998|43
1655762860000|2022-06-20 22:07:40|99190.8|99021.4|99190.5|99007.7|99200.6|99035.2|99187.4|98996.6|42
1655762870000|2022-06-20 22:07:50|99186.5|99014.9|99193.6|99012.7|99200.9|99033.3|99175.5|98984.3|45
1655762880000|2022-06-20 22:08:00|99188.2|99020.1|99194.1|98999.1|99195.8|99041.5|99171.7|98989|22
1655762890000|2022-06-20 22:08:10|99199.8|98999.8|99201.3|99001.3|99201.3|99085.7|99130.4|98976.9|36
1655762900000|2022-06-20 22:08:20|99189.9|98989.9|99175|98992|99192.3|99006.6|99171.3|98981.2|23
1655762910000|2022-06-20 22:08:30|99177.2|98984.9|99182.2|98983.2|99185.2|98996.8|99177.2|98983.2|9
1655762920000|2022-06-20 22:08:40|99172.9|99003.2|99048.7|98998.7|99172.9|99003.2|99048.7|98917.3|35
1655762930000|2022-06-20 22:08:50|99097.4|98932.2|99070.1|98870.1|99097.4|98932.2|99041.7|98845.8|69
1655762940000|2022-06-20 22:09:00|99070.7|98870.7|99073.4|98873.4|99081.9|98881.9|99058.4|98859.3|42
1655762950000|2022-06-20 22:09:10|99063.3|98881.5|99048.9|98848.9|99069.1|98881.5|99044.9|98844.9|35
1655762960000|2022-06-20 22:09:20|99051.1|98851.1|99060.5|98860.5|99061.2|98861.2|99045.8|98845.8|59
1655762970000|2022-06-20 22:09:30|99056.2|98856.2|99054.2|98854.2|99057.7|98859.3|99049.8|98851.9|27
1655762980000|2022-06-20 22:09:40|99050.1|98861|99054.5|98854.5|99063.3|98864.4|99046.9|98854.3|21
1655762990000|2022-06-20 22:09:50|99056.8|98856.8|99054.4|98854.4|99059.2|98859.2|99054.2|98854.2|11
1655763000000|2022-06-20 22:10:00|99056.8|98856.8|99056.4|98860.8|99073.2|98873.2|99053.9|98856.8|37
1655763010000|2022-06-20 22:10:10|99056.8|98859.2|99050.2|98870|99056.8|98872.6|99048.7|98859.2|7
1655763020000|2022-06-20 22:10:20|99051.8|98856.4|99057.4|98857.4|99059.5|98859.5|99051.8|98853.2|9
1655763030000|2022-06-20 22:10:30|99057.6|98857.6|99048.8|98873.3|99065.9|98873.3|99048.8|98857.6|14
1655763040000|2022-06-20 22:10:40|99060.1|98860.1|99063.3|98863.3|99065.7|98866.9|99052.4|98859.1|10
1655763050000|2022-06-20 22:10:50|99062.2|98862.2|99058.6|98858.6|99062.2|98862.2|99058.1|98858.1|13
1655763060000|2022-06-20 22:11:00|99056.4|98856.4|99051.4|98862|99058|98876.1|99049.2|98853.9|21
1655763070000|2022-06-20 22:11:10|99053.8|98857.6|99047.7|98875.5|99055.2|98875.7|99047.7|98850.1|7
1655763080000|2022-06-20 22:11:20|99043.5|98873.4|99040.6|98869.2|99054.9|98873.4|99040.6|98858.2|11
1655763090000|2022-06-20 22:11:30|99045.5|98863.7|99047.1|98876.5|99047.4|98879.6|99027.6|98860.2|11
1655763100000|2022-06-20 22:11:40|99045.7|98870.7|99053.2|98853.2|99062.2|98870.7|99045.7|98853.1|11
1655763110000|2022-06-20 22:11:50|99051.8|98851.8|99048.4|98857.3|99056.4|98876.6|99033.1|98851.5|9
1655763120000|2022-06-20 22:12:00|99048.2|98857.1|99038.5|98862.6|99050.8|98870.1|99036.2|98852.6|16
1655763130000|2022-06-20 22:12:10|99039.8|98861.7|99042|98852.6|99042|98878|99024.9|98852.6|10
1655763140000|2022-06-20 22:12:20|99046.6|98846.6|99040.3|98855|99046.6|98865.7|99031.1|98843.2|10
1655763150000|2022-06-20 22:12:30|99046.2|98846.2|99050.6|98850.6|99060.7|98881.5|99032.2|98846.2|19
1655763160000|2022-06-20 22:12:40|99050.7|98850.7|99042|98864.5|99053.8|98869.1|99036.3|98848|18
1655763170000|2022-06-20 22:12:50|99044|98863.9|99048.6|98861.4|99050.3|98871.8|99034.9|98857.9|16
1655763180000|2022-06-20 22:13:00|99045.2|98861.8|99033.1|98854.7|99045.2|98864.3|99027.3|98837.9|21
1655763190000|2022-06-20 22:13:10|99037.5|98849|99040.1|98854.8|99044.9|98862.4|99032.7|98844.9|18
1655763200000|2022-06-20 22:13:20|99035.8|98860.3|99043.1|98854|99049.7|98864.1|99031.2|98853.5|18
1655763210000|2022-06-20 22:13:30|99039.8|98868.3|99011.4|98869.1|99050.5|98869.1|99011.4|98832.2|10
1655763220000|2022-06-20 22:13:40|99023.5|98871.3|99042.6|98855.2|99048.5|98887|99013.3|98848.5|10
1655763230000|2022-06-20 22:13:50|99042.9|98862.7|99037.4|98856.4|99050|98863.8|99037.1|98846.3|29
1655763240000|2022-06-20 22:14:00|99034.3|98851.8|99040.8|98845|99041.9|98865.6|99026.4|98844.4|8
1655763250000|2022-06-20 22:14:10|99038.5|98846.2|99041.9|98844.6|99054.8|98877.8|99025.8|98843.7|32
1655763260000|2022-06-20 22:14:20|99028.4|98865|99048|98870.6|99063.2|98875.8|99023.2|98835.5|43
1655763270000|2022-06-20 22:14:30|99052.7|98859.5|99048.9|98850.3|99052.7|98877|99032.7|98849.5|20
1655763280000|2022-06-20 22:14:40|99045.8|98856.7|99042.9|98855.7|99045.8|98856.7|99042.9|98855.7|3
1655763290000|2022-06-20 22:14:50|99044.1|98866.5|99041.9|98857.7|99044.1|98866.5|99040|98857.7|4
1655763300000|2022-06-20 22:15:00|99023.6|98882.5|99039.2|98849.5|99061.4|98882.5|99023.6|98846|50
1655763310000|2022-06-20 22:15:10|99041.8|98844.1|99046.4|98848.1|99048|98863.7|99027.2|98841.9|21
1655763320000|2022-06-20 22:15:20|99042.3|98849.3|99037.8|98837.8|99042.3|98849.3|99025.9|98825.9|5
1655763330000|2022-06-20 22:15:30|99037.6|98837.6|99042.1|98851.2|99043.3|98851.2|99032.7|98837.6|33
1655763340000|2022-06-20 22:15:40|99043.3|98846.7|99038.8|98851.7|99050.6|98856.4|99036.6|98844.9|35
1655763350000|2022-06-20 22:15:50|99039.1|98855.8|99037.6|98844.6|99039.3|98857.6|99031.9|98843.5|17
1655763360000|2022-06-20 22:16:00|99029.8|98858|99038.9|98862.8|99039.4|98865.5|99029.8|98844.4|12
1655763370000|2022-06-20 22:16:10|99039.5|98857.5|99052.3|98852.3|99053.5|98857.5|99019.9|98819.9|11
1655763380000|2022-06-20 22:16:20|99046.1|98846.1|99047|98859.7|99049.7|98861|99039.7|98839.7|22
1655763390000|2022-06-20 22:16:30|99047.4|98860.6|99039.3|98863.2|99047.4|98870.4|99032.7|98853.2|17
1655763400000|2022-06-20 22:16:40|99039.4|98860.7|99031.7|98864|99043.8|98864.6|99031.7|98855|24
1655763410000|2022-06-20 22:16:50|99032.9|98861.8|99040.7|98858.5|99050.2|98874.8|99024.6|98847.2|27
1655763420000|2022-06-20 22:17:00|99031.4|98861.9|99019.4|98866.4|99038.4|98867.6|99016.6|98844.8|55
1655763430000|2022-06-20 22:17:10|99020.8|98850.4|99022.2|98834.6|99028|98864.5|99002.9|98824.2|19
1655763440000|2022-06-20 22:17:20|99014|98844.1|99026|98855.8|99031.4|98860|99014|98842.8|17
1655763450000|2022-06-20 22:17:30|99025.2|98853.8|99049.5|98850.2|99050.3|98887.2|99024.5|98850|38
1655763460000|2022-06-20 22:17:40|99048.9|98850.3|99025.7|98880.4|99048.9|98880.4|99017.6|98850.3|30
1655763470000|2022-06-20 22:17:50|99025.6|98881.9|99062.3|98904.2|99071.7|98957|99007|98869.3|36
1655763480000|2022-06-20 22:18:00|99062.9|98907.6|99071.6|98918|99071.6|98969.6|99018|98897.6|37
1655763490000|2022-06-20 22:18:10|99073.9|98920.3|99163|98988.6|99207|99007|99073.5|98913.4|72
1655763500000|2022-06-20 22:18:20|99160|98986.6|99157.8|99008.4|99161.7|99008.4|99152.2|98973.8|47
1655763510000|2022-06-20 22:18:30|99158.4|99000.6|99152.3|98992.3|99166.3|99000.6|99147.9|98959.4|39
1655763520000|2022-06-20 22:18:40|99151|98989.9|99154.7|99002|99154.7|99059.8|99107.1|98975.5|35
1655763530000|2022-06-20 22:18:50|99149.6|99004.4|99150.3|99003.6|99156|99011.4|99143.9|98983.8|22
1655763540000|2022-06-20 22:19:00|99150.5|99003.7|99138|98986.8|99150.7|99055.6|99101.7|98986.8|45
1655763550000|2022-06-20 22:19:10|99137.3|98996.3|99155.4|98990.6|99155.7|99014.1|99132.6|98976.6|28
1655763560000|2022-06-20 22:19:20|99153.2|98992.1|99130.5|98977.4|99167.5|98992.1|99130.5|98970.2|51
1655763570000|2022-06-20 22:19:30|99129.2|98979.2|99112.6|98974.9|99134.4|98981.6|99112.6|98960.8|30
1655763580000|2022-06-20 22:19:40|99074.7|99024.7|99043.2|98993.2|99114.5|99024.7|99043|98964.3|22
1655763590000|2022-06-20 22:19:50|99045.5|98995.5|99022.4|98822.4|99069.2|98995.5|98995.6|98822.4|43
1655763600000|2022-06-20 22:20:00|99025.1|98825.1|99029.4|98842.4|99031.2|98859|99014.1|98821.2|78
1655763610000|2022-06-20 22:20:10|99028.9|98842.7|99025.9|98853.9|99040.8|98853.9|99019.5|98827.5|56
1655763620000|2022-06-20 22:20:20|99028.6|98851|99036.2|98857.8|99061.2|98861.2|99024.5|98839.3|53
1655763630000|2022-06-20 22:20:30|99037.1|98855|99032.9|98865|99044.5|98870.4|99029.1|98843.1|42
1655763640000|2022-06-20 22:20:40|99032.2|98866.1|99044.6|98853.6|99052.3|98866.1|99032.2|98845.9|23
1655763650000|2022-06-20 22:20:50|99045.1|98849.5|99036|98836|99045.4|98852.5|99035.5|98835.7|38
1655763660000|2022-06-20 22:21:00|99036.7|98836.7|99029.7|98846.5|99038.6|98854|99026|98833.4|36
1655763670000|2022-06-20 22:21:10|99031.8|98843.9|99020.9|98844.3|99032.9|98844.9|99020.6|98837.6|36
1655763680000|2022-06-20 22:21:20|99020.6|98844.5|99018|98856.7|99025.8|98857.2|99016.7|98836|39
1655763690000|2022-06-20 22:21:30|99016.4|98857.2|99023.3|98840.5|99025.1|98857.2|99015.6|98838.8|41
1655763700000|2022-06-20 22:21:40|99022.3|98840.8|99014.8|98837.6|99024.5|98864.2|99014.8|98833|40
1655763710000|2022-06-20 22:21:50|99014|98841.1|99028.3|98841.4|99031.4|98853|99004.3|98827.7|45
1655763720000|2022-06-20 22:22:00|99024.8|98844.8|99018.6|98850.2|99028.4|98853|99015.3|98841.5|34
1655763730000|2022-06-20 22:22:10|99021|98845|99024.9|98839.4|99033.6|98848|99019.6|98839.4|22
1655763740000|2022-06-20 22:22:20|99030.5|98835|99030.4|98840.1|99033|98866.3|99008.8|98833|21
1655763750000|2022-06-20 22:22:30|99032.9|98832.9|99009.2|98851.8|99032.9|98860.7|99001.9|98822.1|46
1655763760000|2022-06-20 22:22:40|99013.2|98847.7|99010.6|98823.6|99024.2|98850.1|98990.4|98790.4|37
1655763770000|2022-06-20 22:22:50|99015|98815|99016.2|98849.6|99025.1|98849.6|99005.9|98814.6|30
1655763780000|2022-06-20 22:23:00|99015.2|98846.7|99042.3|98872.5|99059.2|98878.5|99015.2|98842.7|41
1655763790000|2022-06-20 22:23:10|99042.7|98868.4|99022.4|98874|99044|98930.8|98980.8|98842.2|32
1655763800000|2022-06-20 22:23:20|99023.4|98873.2|99043.1|98856.9|99047.2|98874.8|99023.4|98848.1|11
1655763810000|2022-06-20 22:23:30|99036.1|98860.3|99034.7|98877.8|99036.1|98881|99023.8|98860.3|28
1655763820000|2022-06-20 22:23:40|99033.7|98879.6|99035.1|98878.4|99035.3|98879.6|99020.1|98851.7|21
1655763830000|2022-06-20 22:23:50|99036.2|98872.2|99021|98841.3|99037.8|98872.2|99018.8|98836.1|49
1655763840000|2022-06-20 22:24:00|99020.2|98842.8|99022|98841.6|99022|98858.7|99011.8|98841.6|19
1655763850000|2022-06-20 22:24:10|99020.4|98845.4|99027.5|98856.2|99030.7|98863.5|99007.3|98830.8|29
1655763860000|2022-06-20 22:24:20|99022.6|98858.4|99018.2|98857.4|99030.9|98862.3|98998.2|98821.1|34
1655763870000|2022-06-20 22:24:30|99018.8|98823.2|99018.5|98857.4|99031.6|98860|99005.2|98805.2|26
1655763880000|2022-06-20 22:24:40|99015.9|98857.6|99094.8|98905.8|99115.9|98915.9|99007.5|98836.9|54
1655763890000|2022-06-20 22:24:50|99094.6|98903.5|99116.5|98934.6|99124.1|98948.7|99087.3|98891.9|42
1655763900000|2022-06-20 22:25:00|99112.8|98931.2|99134.8|98970.8|99155.8|98970.8|99110.7|98913.6|67
1655763910000|2022-06-20 22:25:10|99135.6|98958.9|99166.3|99019.6|99183.9|99019.6|99131|98952.9|43
1655763920000|2022-06-20 22:25:20|99171|99010.3|99175.2|99007.7|99180.6|99029.1|99157|98992|44
1655763930000|2022-06-20 22:25:30|99178.5|99003.7|99171|99006.3|99180.9|99018.4|99169.2|98988.1|41
1655763940000|2022-06-20 22:25:40|99171.8|99006.2|99159.2|99024.4|99184.8|99026.4|99158|98984.8|38
1655763950000|2022-06-20 22:25:50|99154.6|99020.3|99161|98996.6|99167.6|99061.7|99111.7|98972.9|37
1655763960000|2022-06-20 22:26:00|99156.3|99000.8|99167.5|98999.2|99191.7|99011.3|99153.2|98966.6|47
1655763970000|2022-06-20 22:26:10|99171.5|98991.7|99132.1|98969.2|99171.5|98999.4|99127.9|98955.7|45
1655763980000|2022-06-20 22:26:20|99127.5|98974.6|99053.7|98853.7|99131.5|98978.5|99027.9|98842.9|47
1655763990000|2022-06-20 22:26:30|99051.3|98851.3|99043.4|98866.3|99051.3|98871.6|99030.1|98840.3|40
1655764000000|2022-06-20 22:26:40|99055|98868.9|99051.6|98868.9|99062.2|98875.6|99044.7|98863.7|47
1655764010000|2022-06-20 22:26:50|99053.5|98869.1|99049.2|98866.9|99061.1|98875|99048|98861.5|30
1655764020000|2022-06-20 22:27:00|99056.4|98857.2|99025.8|98879.1|99066|98879.2|99025.8|98857.2|22
1655764030000|2022-06-20 22:27:10|99029.2|98875.5|99054|98854.5|99054|98875.5|99027.9|98854.5|23
1655764040000|2022-06-20 22:27:20|99032.5|98873.5|99020.4|98853.5|99045.6|98873.5|99011.7|98843.3|27
1655764050000|2022-06-20 22:27:30|99062.6|98862.6|99147.9|98980.5|99147.9|98981.6|99009|98861.1|54
1655764060000|2022-06-20 22:27:40|99146.5|98977|99161.3|98983.3|99187.1|98997.9|99139.7|98976.8|51
1655764070000|2022-06-20 22:27:50|99185.3|98986.2|99184.8|98990.6|99193.7|98994.9|99180.6|98986.2|27
1655764080000|2022-06-20 22:28:00|99180.4|99011.3|99197.3|99018.7|99201.4|99019.6|99180.4|99002.7|34
1655764090000|2022-06-20 22:28:10|99197.8|99020.8|99190.7|99042|99203.4|99045.4|99190.1|99005.1|14
1655764100000|2022-06-20 22:28:20|99195|99013|99180.7|99047.5|99195|99052.1|99180.7|99013|21
1655764110000|2022-06-20 22:28:30|99183.1|99042.5|99216.7|99016.7|99216.7|99050|99178.9|99013.1|19
1655764120000|2022-06-20 22:28:40|99215.3|99015.3|99233.8|99049.3|99240|99063|99203.9|99015.3|49
1655764130000|2022-06-20 22:28:50|99240.3|99049.9|99242.3|99055.7|99243.6|99058.3|99235.8|99045.1|38
1655764140000|2022-06-20 22:29:00|99242.1|99055.5|99247.6|99047.6|99256.7|99080.8|99227|99037.5|40
1655764150000|2022-06-20 22:29:10|99245.9|99053.5|99239.5|99056.6|99245.9|99064.7|99233.2|99052|35
1655764160000|2022-06-20 22:29:20|99239.6|99051.6|99236.7|99044|99243.5|99057.1|99232|99033.6|31
1655764170000|2022-06-20 22:29:30|99235.4|99046.4|99228.4|99065.2|99242|99068.8|99226.6|99035.9|47
1655764180000|2022-06-20 22:29:40|99229.6|99057.6|99155.5|99005.5|99229.6|99075|99150.6|99003.9|48
1655764190000|2022-06-20 22:29:50|99157.5|99001.1|99068.8|99018.8|99157.5|99022|99067.4|98973.7|23
1655764200000|2022-06-20 22:30:00|99072.4|99022.4|99051.9|99001.9|99110.1|99022.4|99048.9|98969.6|59
1655764210000|2022-06-20 22:30:10|99049.3|98999.3|99037.4|98987.4|99051.5|99001.5|99035.6|98985.6|39
1655764220000|2022-06-20 22:30:20|99036.8|98986.8|99030.5|98980.5|99038.9|98988.9|99026.7|98976.7|29
1655764230000|2022-06-20 22:30:30|99029.7|98979.7|99037.5|98987.5|99043.8|98993.8|99028.5|98978.5|26
1655764240000|2022-06-20 22:30:40|99041.1|98991.1|99036.3|98986.3|99041.1|98991.1|99035.2|98985.2|26
1655764250000|2022-06-20 22:30:50|99036.7|98986.7|99042|98992|99042.6|98992.6|99036.7|98986.7|22
1655764260000|2022-06-20 22:31:00|99039.9|98989.9|99025.1|98975.1|99103.7|98989.9|99025.1|98948.5|44
1655764270000|2022-06-20 22:31:10|99026.9|98976.9|99121.9|98979|99125.6|99028.2|99026.9|98973.2|48
1655764280000|2022-06-20 22:31:20|99122.6|98978.6|99112.7|98978.6|99123|98986.5|99108.7|98975.6|29
1655764290000|2022-06-20 22:31:30|99064.4|99014.4|99048.5|98998.5|99091.1|99014.6|99047.9|98958|30
1655764300000|2022-06-20 22:31:40|99048.2|98998.2|99072|98942|99083.3|98998.2|99031.1|98938.1|33
1655764310000|2022-06-20 22:31:50|99033.4|98983.4|99112.9|98987.5|99127.4|99026.1|99032.1|98922.2|40
1655764320000|2022-06-20 22:32:00|99075.9|99025.9|99114.7|98975|99124.7|99026.1|99075.9|98962|37
1655764330000|2022-06-20 22:32:10|99116|98973|99111.2|98972.3|99116|98978.9|99108.7|98971|30
1655764340000|2022-06-20 22:32:20|99111.1|98972.4|99113.2|98973.5|99117.1|98980.5|99105.5|98967.9|23
1655764350000|2022-06-20 22:32:30|99113.3|98972.1|99113|98972|99120.7|98975.1|99112.1|98963.6|12
1655764360000|2022-06-20 22:32:40|99110.3|98976.3|99066.9|99016.9|99118.1|99019.5|99066.9|98966.4|12
1655764370000|2022-06-20 22:32:50|99067.2|99017.2|99112.2|98974.5|99118.2|99018.2|99066.9|98970.3|26
1655764380000|2022-06-20 22:33:00|99108.9|98978.5|99070.2|99020.2|99116.7|99020.2|99070.2|98969.3|15
1655764390000|2022-06-20 22:33:10|99108.4|98978.8|99070.9|99020.9|99122.8|99021.9|99070.9|98964.2|30
1655764400000|2022-06-20 22:33:20|99071.2|99021.2|99106.7|98976.5|99119.5|99021.2|99071.2|98963.8|33
1655764410000|2022-06-20 22:33:30|99108.3|98974.8|99068|99018|99121.3|99018|99067.6|98959.6|17
1655764420000|2022-06-20 22:33:40|99105|98977.4|99067.2|99017.2|99105.2|99018.2|99067.2|98977.4|6
1655764430000|2022-06-20 22:33:50|99068.4|99018.4|99064.7|99014.7|99111|99018.9|99061.8|98965.2|19
1655764440000|2022-06-20 22:34:00|99063.2|99013.2|99105.3|98973.3|99109.3|99017.5|99063.2|98973.3|7
1655764450000|2022-06-20 22:34:10|99108.7|98969.3|99108.8|98977.1|99123.4|98977.5|99108.3|98957.6|6
1655764460000|2022-06-20 22:34:20|99106.5|98978.8|99067.2|99017.2|99118|99020.1|99067.1|98964.1|13
1655764470000|2022-06-20 22:34:30|99064.7|99014.7|99107.1|98973.2|99107.1|99016.9|99064.7|98972.8|19
1655764480000|2022-06-20 22:34:40|99066.5|99016.5|99107.8|98971.2|99108.6|99016.5|99066.3|98971.1|18
1655764490000|2022-06-20 22:34:50|99111.8|98965.7|99112.8|98980.1|99120|99023.5|99068.6|98965.7|23
1655764500000|2022-06-20 22:35:00|99074.1|99024.1|99111.8|98983|99123.7|99024.1|99072.6|98967.5|21
1655764510000|2022-06-20 22:35:10|99126.7|98968.2|99114.4|98976.7|99126.7|98981.2|99109.6|98968.1|14
1655764520000|2022-06-20 22:35:20|99114|98977.5|99111.8|98982.3|99134.9|98984.6|99110.2|98952.5|17
1655764530000|2022-06-20 22:35:30|99114.2|98977.9|99121.5|98978.4|99124.3|98982.7|99109.7|98972.9|19
1655764540000|2022-06-20 22:35:40|99121.7|98978.5|99124.1|98985.8|99132.4|99029.2|99076.6|98965.3|18
1655764550000|2022-06-20 22:35:50|99120.5|98989.9|99120.1|98994.7|99125.5|98994.9|99119.6|98985.5|33
1655764560000|2022-06-20 22:36:00|99082.5|99032.5|99116.6|98985.1|99133.3|99032.5|99076.5|98981.6|24
1655764570000|2022-06-20 22:36:10|99076.5|99026.5|99110.4|98980.8|99127.1|99026.5|99071|98968.3|24
1655764580000|2022-06-20 22:36:20|99112.1|98976.4|99115.4|98969.8|99115.4|98976.4|99112.1|98969.8|5
1655764590000|2022-06-20 22:36:30|99115.8|98969.7|99118.2|98974.8|99129.1|99023.9|99073.2|98964.7|16
1655764600000|2022-06-20 22:36:40|99133.5|98954.7|99109.7|98981.9|99133.5|99035.9|99071.4|98954.7|31
1655764610000|2022-06-20 22:36:50|99119|98975.4|99120.8|98972.5|99126.8|98975.9|99115.3|98967.5|12
1655764620000|2022-06-20 22:37:00|99122.4|98968.1|99118.7|98971.6|99123.2|98978.1|99115.5|98968|9
1655764630000|2022-06-20 22:37:10|99135.4|98958.4|99116.8|98969|99136.2|98971.8|99112.7|98957.9|20
1655764640000|2022-06-20 22:37:20|99117.2|98965.8|99118.6|98971|99121.9|98972.6|99117.2|98962.2|11
1655764650000|2022-06-20 22:37:30|99119.4|98971.8|99116.9|98979.7|99128.9|98982|99114.9|98961.8|17
1655764660000|2022-06-20 22:37:40|99116.5|98980.7|99076.9|99026.9|99133.3|99029.6|99074.6|98964.9|25
1655764670000|2022-06-20 22:37:50|99113.2|98987.6|99118.5|98978.2|99128.4|99024.8|99074.8|98969.9|22
1655764680000|2022-06-20 22:38:00|99125.1|98972.3|99124|98964.8|99125.1|98979|99107.3|98964.8|10
1655764690000|2022-06-20 22:38:10|99119.9|98969.3|99114.7|98975.8|99124.1|98984.1|99111.4|98964.8|12
1655764700000|2022-06-20 22:38:20|99113.3|98974.6|99109|98964.6|99113.3|98974.6|99099.7|98964.6|9
1655764710000|2022-06-20 22:38:30|99107.7|98964.8|99116.5|98972.3|99126.5|98976.2|99105.6|98945.9|12
1655764720000|2022-06-20 22:38:40|99116.6|98967.9|99128.3|98962.6|99128.3|99022.1|99062.9|98962.6|24
1655764730000|2022-06-20 22:38:50|99126.6|98968.4|99121.4|98977|99126.6|98985.4|99113.9|98968.4|16
1655764740000|2022-06-20 22:39:00|99116.8|98977.5|99124.2|98973.3|99125.9|98983.2|99116.8|98967.3|14
1655764750000|2022-06-20 22:39:10|99122.4|98975.2|99121.3|98969|99127.6|98983.5|99116|98965.9|18
1655764760000|2022-06-20 22:39:20|99119.3|98972|99115.7|98971.7|99122.4|99022|99070.3|98970.9|16
1655764770000|2022-06-20 22:39:30|99122.9|98966.4|99071.8|99021.8|99122.9|99022.2|99071.8|98966.4|23
1655764780000|2022-06-20 22:39:40|99120.7|98972.9|99109.3|98977.9|99120.7|98977.9|99109.3|98965.4|18
1655764790000|2022-06-20 22:39:50|99113.5|98973.2|99119.5|98969.1|99123.6|99019.6|99068.4|98964.7|20
1655764800000|2022-06-20 22:40:00|99119.3|98964.7|99111.1|98969.5|99123|98972.2|99108.6|98958.9|21
1655764810000|2022-06-20 22:40:10|99108.4|98975.4|99120.2|98959.8|99120.2|98980.6|99108.3|98959.3|23
1655764820000|2022-06-20 22:40:20|99119.1|98963.1|99114.5|98967.2|99119.1|98978.9|99108.7|98963.1|24
1655764830000|2022-06-20 22:40:30|99112.2|98966.3|99125.2|98959.9|99125.3|99015.2|99063.3|98959.3|19
1655764840000|2022-06-20 22:40:40|99109.6|98982.7|99115|98966.5|99117.4|99019.7|99069.7|98963.8|23
1655764850000|2022-06-20 22:40:50|99114.3|98963.9|99109|98964.6|99114.3|98968.7|99102.7|98963.9|8
1655764860000|2022-06-20 22:41:00|99106.7|98963.3|99099.1|98973.3|99118.9|98973.3|99097.5|98941.8|40
1655764870000|2022-06-20 22:41:10|99061.5|99011.5|99106.5|98966.4|99110.5|99011.5|99061.5|98957|26
1655764880000|2022-06-20 22:41:20|99101.6|98972.1|99100|98959.9|99107.6|98972.1|99095.8|98957.6|26
1655764890000|2022-06-20 22:41:30|99102.7|98954.1|99106.1|98968|99110.4|98968|99100.4|98952.6|28
1655764900000|2022-06-20 22:41:40|99104.2|98964.4|99107.2|98964.6|99113.2|98970|99102|98957.7|11
1655764910000|2022-06-20 22:41:50|99106.5|98965.2|99108.6|98966.7|99113.1|99014.5|99064.5|98957.5|9
1655764920000|2022-06-20 22:42:00|99108.9|98967.5|99101.7|98967.9|99113.3|98971.1|99101.7|98960.3|18
1655764930000|2022-06-20 22:42:10|99065.1|99015.1|99107.3|98956.1|99121.7|99015.1|99061.3|98945.1|15
1655764940000|2022-06-20 22:42:20|99061.4|99011.4|99114.7|98946.5|99124.6|99011.4|99061.4|98943.3|14
1655764950000|2022-06-20 22:42:30|99111.4|98952.9|99109.2|98950|99121.1|98952.9|99109.2|98942.4|9
1655764960000|2022-06-20 22:42:40|99110.9|98951|99116.8|98940.3|99118.4|98951|99106.4|98937.3|13
1655764970000|2022-06-20 22:42:50|99113.6|98942.9|99103.1|98958.9|99113.6|99007.6|99057.6|98942.9|16
1655764980000|2022-06-20 22:43:00|99107.8|98953.9|99112.5|98940.3|99112.5|99004.3|99050|98940.3|29
1655764990000|2022-06-20 22:43:10|99098.7|98954.6|99094.7|98935.5|99112.9|99003.6|99048.2|98935.5|22
1655765000000|2022-06-20 22:43:20|99048|98998|99097|98955.9|99107.3|99002.2|99046.4|98938.9|27
1655765010000|2022-06-20 22:43:30|99098.9|98951.5|99093.3|98957.3|99098.9|98963.3|99091.9|98951.5|15
1655765020000|2022-06-20 22:43:40|99093.2|98957.4|99092.9|98957.8|99099.3|98963.9|99092.4|98950.9|12
1655765030000|2022-06-20 22:43:50|99090.4|98960.3|99095.1|98960.7|99099.1|99002.8|99052.8|98952.6|15
1655765040000|2022-06-20 22:44:00|99101.6|98951.2|99051.5|99001.5|99105.7|99001.5|99051.5|98945.4|11
1655765050000|2022-06-20 22:44:10|99056.4|99006.4|99101.8|98950.3|99108.9|99006.4|99056.4|98940.5|13
1655765060000|2022-06-20 22:44:20|99102.9|98950.1|99100.3|98966.2|99106|98966.2|99097.3|98950.1|31
1655765070000|2022-06-20 22:44:30|99105.8|98959.7|99100.3|98971.6|99105.8|98971.6|99100|98959.7|15
1655765080000|2022-06-20 22:44:40|99104.1|98969.6|99102|98967.3|99106.5|98969.6|99097.2|98962.9|10
1655765090000|2022-06-20 22:44:50|99103.9|98965.5|99103.9|98965.5|99103.9|98967.3|99102|98965.5|3
1655765100000|2022-06-20 22:45:00|99102|98967.3|99113.9|98965.7|99114|99019.7|99064.3|98965.7|11
1655765110000|2022-06-20 22:45:10|99124.7|98956.1|99116|98947.1|99124.7|98956.1|99103|98947.1|4
1655765120000|2022-06-20 22:45:20|99110.7|98952.3|99116.7|98943.5|99116.7|98952.3|99103.1|98943.5|8
1655765130000|2022-06-20 22:45:30|99115|98946|99101.3|98971.2|99115|99013.1|99061.4|98946|9
1655765140000|2022-06-20 22:45:40|99063.3|99013.3|99097.9|98922.9|99104.7|99013.3|99055.9|98895.8|16
1655765150000|2022-06-20 22:45:50|99110.2|98910.4|99085.4|98885.4|99110.2|98914.8|99080.7|98885.4|39
1655765160000|2022-06-20 22:46:00|99070.9|98923.8|99072.7|98901.6|99076.4|98923.8|99068.9|98901.6|15
1655765170000|2022-06-20 22:46:10|99071.2|98903.8|99080.3|98892.5|99086|98903.8|99071.2|98884.7|17
1655765180000|2022-06-20 22:46:20|99082.3|98889|99088.5|98890.7|99090.8|98897.1|99082.3|98884.8|35
1655765190000|2022-06-20 22:46:30|99088.8|98890.5|99089.9|98894.3|99091.3|98905.2|99081.6|98890.1|16
1655765200000|2022-06-20 22:46:40|99088.1|98898.4|99088.5|98888.5|99089.2|98898.4|99074.3|98886|15
1655765210000|2022-06-20 22:46:50|99088|98888|99088.2|98888.2|99089.6|98897.9|99072.9|98884.9|47
1655765220000|2022-06-20 22:47:00|99082.7|98887.5|99078|98893.9|99086.8|98899.8|99069.1|98885.3|46
1655765230000|2022-06-20 22:47:10|99081.1|98894|99067.3|98897.5|99083.9|98897.5|99067|98876.7|42
1655765240000|2022-06-20 22:47:20|99066|98898.7|99065.4|98889.9|99079.4|98898.8|99063.8|98877.2|50
1655765250000|2022-06-20 22:47:30|99066.3|98889.8|99069.1|98873.4|99079.1|98889.8|99051.7|98869.6|56
1655765260000|2022-06-20 22:47:40|99068.7|98874.9|99071.2|98876.8|99077.9|98883.8|99064|98871.4|54
1655765270000|2022-06-20 22:47:50|99078.2|98878.2|99023|98859.3|99078.2|98884.5|99018.5|98859.3|60
1655765280000|2022-06-20 22:48:00|99021.6|98863.5|99017.5|98845.1|99036.8|98870.5|99010|98836.6|42
1655765290000|2022-06-20 22:48:10|99017.2|98845|99003.6|98840.2|99017.2|98850.2|98991.2|98812.3|33
1655765300000|2022-06-20 22:48:20|99010.4|98829.6|98998.8|98829.9|99022|98844|98996.8|98825.9|38
1655765310000|2022-06-20 22:48:30|98996.7|98829.8|99004.8|98829.4|99021.3|98831.6|98996.7|98812|49
1655765320000|2022-06-20 22:48:40|99011.2|98832.6|98989|98841.2|99011.2|98845.8|98986.7|98820.8|36
1655765330000|2022-06-20 22:48:50|98998|98831.2|99028.8|98842.4|99032.5|98847.9|98996.6|98820|35
1655765340000|2022-06-20 22:49:00|99028.6|98842|99026.6|98847.3|99030.7|98849.5|99022.5|98837.9|17
1655765350000|2022-06-20 22:49:10|99028.9|98843.4|99019.8|98844.7|99042.3|98855.1|99019.8|98841.1|32
1655765360000|2022-06-20 22:49:20|99017.3|98849.2|99017.7|98841.6|99029.6|98849.7|99017.3|98837.5|27
1655765370000|2022-06-20 22:49:30|99015.6|98842.3|99021.9|98841.3|99022.2|98847.2|99013.5|98840.3|16
1655765380000|2022-06-20 22:49:40|99022.5|98843.1|99015.3|98828.1|99030.5|98845.4|99015.3|98828.1|13
1655765390000|2022-06-20 22:49:50|99027|98827|99021|98850|99048.5|98864|99015.3|98827|37
1655765400000|2022-06-20 22:50:00|99023.5|98848.4|99039.4|98848.5|99039.4|98862.2|99017|98838|31
1655765410000|2022-06-20 22:50:10|99032.7|98852.8|99014.6|98839.7|99033.3|98858.9|99009.6|98838.3|37
1655765420000|2022-06-20 22:50:20|99014.2|98840.2|99012|98838.8|99022.9|98841.1|99010.9|98826.7|23
1655765430000|2022-06-20 22:50:30|99010.1|98840.7|99023.7|98823.7|99023.8|98840.9|99010.1|98823.7|14
1655765440000|2022-06-20 22:50:40|99022.3|98824.3|99013.2|98848.2|99034.3|98866.2|99008.8|98824.3|32
1655765450000|2022-06-20 22:50:50|99011.4|98845.6|99023.8|98843|99024.9|98856.3|99010.8|98839.2|24
1655765460000|2022-06-20 22:51:00|99023.4|98849.1|99015.7|98836.4|99034.5|98851.5|99014.1|98834.6|38
1655765470000|2022-06-20 22:51:10|99016.9|98836.3|99018.9|98835.8|99021.3|98841.5|99015.7|98831.5|15
1655765480000|2022-06-20 22:51:20|99018.8|98836.5|99018.6|98836.4|99031.4|98849.3|99014.3|98826.1|26
1655765490000|2022-06-20 22:51:30|99019.9|98834.7|99013.2|98846.7|99027.3|98846.7|99013.2|98827.3|13
1655765500000|2022-06-20 22:51:40|99019.4|98839.4|99012.5|98833.1|99026.1|98843.3|99006.6|98829.9|31
1655765510000|2022-06-20 22:51:50|99014|98831.7|99028.6|98828.6|99034|98838.6|99013.8|98827.7|17
1655765520000|2022-06-20 22:52:00|99027.7|98831.7|99014.4|98831.9|99031.9|98843.5|99002.6|98821.4|43
1655765530000|2022-06-20 22:52:10|99013.6|98830.8|99009.3|98834.3|99029.3|98843.3|99004.2|98820.1|45
1655765540000|2022-06-20 22:52:20|99008.6|98831.4|99009.8|98830.3|99022.7|98836.5|99005.4|98818.7|25
1655765550000|2022-06-20 22:52:30|99009.3|98834|99028.1|98828.1|99032|98842.2|99002.1|98823.5|53
1655765560000|2022-06-20 22:52:40|99024.7|98828.7|99016.7|98827.7|99029.3|98829.3|99003|98822.5|47
1655765570000|2022-06-20 22:52:50|99017.9|98828.1|99020.7|98833.3|99020.7|98842.2|99011.4|98827|45
1655765580000|2022-06-20 22:53:00|99022.1|98832|99014.2|98839.9|99025.6|98851.8|99008.4|98827.3|45
1655765590000|2022-06-20 22:53:10|99016.6|98834.7|99023.9|98831|99024.3|98836|99015.4|98831|47
1655765600000|2022-06-20 22:53:20|99022.6|98828.7|99025.5|98828.4|99030.1|98841.9|99019.5|98826.4|44
1655765610000|2022-06-20 22:53:30|99021.6|98829.8|99012|98843.1|99025.8|98843.1|99008.1|98823.6|34
1655765620000|2022-06-20 22:53:40|99015.3|98836.1|99007.8|98846.6|99016.6|98846.6|99007.8|98835.4|8
1655765630000|2022-06-20 22:53:50|99009.5|98841|99022.2|98833.7|99027.6|98841|99009.5|98826.5|43
1655765640000|2022-06-20 22:54:00|99017.4|98849.2|99021.2|98831.6|99033.6|98849.2|99000.3|98823.9|63
1655765650000|2022-06-20 22:54:10|99019.4|98829.3|99004.6|98841.4|99024.9|98842.3|99000.3|98825.4|43
1655765660000|2022-06-20 22:54:20|99003.5|98841.5|99017.9|98824.7|99023.9|98841.5|99000.9|98821.2|39
1655765670000|2022-06-20 22:54:30|99021.5|98821.5|99024.4|98833.4|99033.8|98846|99006.6|98821.3|59
1655765680000|2022-06-20 22:54:40|99028.7|98828.7|99018.3|98840.9|99028.7|98840.9|99018.3|98825.1|45
1655765690000|2022-06-20 22:54:50|99018.2|98841|99018.3|98829.9|99025.3|98841.8|99012.9|98829.9|48
1655765700000|2022-06-20 22:55:00|99015.6|98835.4|99033.5|98885.6|99053.6|98895.1|99012.7|98835.4|48
1655765710000|2022-06-20 22:55:10|99032.3|98886.7|99039.2|98880.1|99055.3|98900.7|99032.3|98856.7|27
1655765720000|2022-06-20 22:55:20|99044.3|98873|99033.5|98881.1|99044.3|98886.1|99027.1|98873|13
1655765730000|2022-06-20 22:55:30|99040.5|98870.2|99037.3|98885.3|99055|98898.5|99031.8|98858.3|21
1655765740000|2022-06-20 22:55:40|99048.7|98848.7|99034.9|98882.7|99049.6|98899.5|99028.8|98845.8|25
1655765750000|2022-06-20 22:55:50|99039.3|98870.6|99049.2|98864.5|99053.4|98870.6|99039.3|98862.8|8
1655765760000|2022-06-20 22:56:00|99038.3|98882.1|99031.5|98873.4|99046.6|98882.1|99031.5|98867.7|16
1655765770000|2022-06-20 22:56:10|99033.8|98871.4|99036.7|98869|99040.7|98871.4|99033.7|98862.3|9
1655765780000|2022-06-20 22:56:20|99036.4|98870.4|99033.3|98875.2|99037.5|98889.8|99024.7|98863.8|24
1655765790000|2022-06-20 22:56:30|99023.1|98892.5|99026.2|98891.4|99031|98898.1|99022.8|98885.6|28
1655765800000|2022-06-20 22:56:40|99026.1|98891.5|99021.2|98871.8|99044.3|98892.3|99021.2|98864.5|22
1655765810000|2022-06-20 22:56:50|99046.1|98861.8|99038.9|98886.6|99049.1|98886.6|99038.7|98849.1|20
1655765820000|2022-06-20 22:57:00|99036.1|98887.3|99024.8|98856.6|99043.6|98892|99024.8|98856.6|49
1655765830000|2022-06-20 22:57:10|99024|98859.8|99027.1|98866.7|99030.4|98869.4|99022.4|98857.3|32
1655765840000|2022-06-20 22:57:20|99027.2|98866.6|99026.3|98871|99029|98879.4|99016.7|98865.8|15
1655765850000|2022-06-20 22:57:30|99024.2|98868.2|99032.5|98865|99037.6|98874.9|99024.2|98854|9
1655765860000|2022-06-20 22:57:40|99027.3|98873.7|99025.4|98872.8|99038.9|98879.8|99017.6|98862.3|27
1655765870000|2022-06-20 22:57:50|99032.2|98858.2|99027.2|98878.3|99035.6|98887|99024.4|98857.7|18
1655765880000|2022-06-20 22:58:00|99024.3|98884.3|99028.1|98871.4|99034|98884.9|99018|98860.5|33
1655765890000|2022-06-20 22:58:10|99028.2|98871.5|99028.3|98855.9|99048.3|98873.6|99025.9|98850.4|32
1655765900000|2022-06-20 22:58:20|99028.7|98855|99024.3|98873.1|99029.5|98874|99022.7|98855|19
1655765910000|2022-06-20 22:58:30|99031.7|98862.7|99033.9|98867.2|99037.4|98879.8|99028.9|98857.1|34
1655765920000|2022-06-20 22:58:40|99033.7|98865.2|99032.2|98863.1|99039.4|98883.8|99028.1|98863.1|21
1655765930000|2022-06-20 22:58:50|99031.5|98867.1|99023.6|98884.7|99031.5|98884.7|99023.5|98867.1|21
1655765940000|2022-06-20 22:59:00|99025.8|98881.5|99028.7|98870.6|99029|98885|99017.7|98870.3|30
1655765950000|2022-06-20 22:59:10|99029|98870|99030.4|98878.2|99035.3|98888.1|99023.6|98869.6|23
1655765960000|2022-06-20 22:59:20|99027.8|98883.6|99030.6|98874.2|99034.4|98883.6|99027.8|98868.1|14
1655765970000|2022-06-20 22:59:30|99040.3|98857.8|99032.7|98876.7|99056.8|98938.4|98984.8|98845.6|27
1655765980000|2022-06-20 22:59:40|99039.7|98864|99028.6|98883|99039.7|98883|99028.6|98864|4
1655765990000|2022-06-20 22:59:50|99028.5|98882.8|99016|98887.2|99028.5|98887.4|99013.7|98879.9|29
1655766000000|2022-06-20 23:00:00|99015.9|98868.9|99036.6|98860.5|99042.9|98888.8|99015.9|98850.6|47
1655766010000|2022-06-20 23:00:10|99036.2|98860.4|99041.4|98873|99047.1|98890.9|99030.8|98859.9|25
1655766020000|2022-06-20 23:00:20|99036.7|98881.9|99039.6|98873.2|99044.3|98881.9|99032.9|98857.7|37
1655766030000|2022-06-20 23:00:30|99039.4|98873|99045.6|98875.9|99051.8|98889.1|99036.6|98860.9|25
1655766040000|2022-06-20 23:00:40|99045.2|98876.1|99036.5|98877.6|99045.5|98885.9|99036.3|98874.4|25
1655766050000|2022-06-20 23:00:50|99044.2|98867.2|99038.8|98875.6|99045.7|98899.8|99036.3|98867.2|22
1655766060000|2022-06-20 23:01:00|99038.5|98876.1|99036.6|98870.8|99043.2|98880.5|99024.8|98867.6|22
1655766070000|2022-06-20 23:01:10|99030.2|98885|99028.3|98887|99047.4|98887.5|99028.2|98855.5|28
1655766080000|2022-06-20 23:01:20|99028.2|98887.1|99032.5|98872.2|99036.1|98888.7|99019.8|98862.1|20
1655766090000|2022-06-20 23:01:30|99028.3|98878|99028.6|98886.8|99035.8|98892.1|99028.1|98865.6|13
1655766100000|2022-06-20 23:01:40|99031|98881.4|99037.5|98874.5|99047.2|98896.5|99022.4|98860.8|24
1655766110000|2022-06-20 23:01:50|99033.6|98874.7|99041.9|98868.8|99041.9|98902.7|99028.2|98868.8|38
1655766120000|2022-06-20 23:02:00|99038.8|98875.6|99039.4|98873.4|99044.5|98893.3|99031.2|98867|18
1655766130000|2022-06-20 23:02:10|99039.1|98872.9|99039.2|98885.1|99047.9|98947.6|98996.1|98866.4|36
1655766140000|2022-06-20 23:02:20|99044.9|98875.8|99038.6|98910.3|99045.1|98910.3|99032.5|98875.8|30
1655766150000|2022-06-20 23:02:30|99046.4|98903.3|99047.4|98892.1|99056.8|98910.7|99035.9|98879.7|44
1655766160000|2022-06-20 23:02:40|99034.8|98896|99050.4|98892.7|99053.9|98909.5|99034|98884.8|50
1655766170000|2022-06-20 23:02:50|99046.2|98897.5|98998.7|98948.7|99061.1|98948.7|98994.2|98881.5|38
1655766180000|2022-06-20 23:03:00|98998.2|98948.2|99059.8|98896.5|99072.3|98948.2|98997.9|98878.7|58
1655766190000|2022-06-20 23:03:10|99060|98901.2|99042.1|98885.8|99062.5|98911.2|99036.4|98885.8|75
1655766200000|2022-06-20 23:03:20|99042.7|98887.4|99030|98900.2|99052.9|98908.4|99030|98882.7|51
1655766210000|2022-06-20 23:03:30|99028.8|98900|99039.1|98876.9|99046.8|98942.8|98992.8|98871.4|47
1655766220000|2022-06-20 23:03:40|99042.4|98877.4|99035.2|98895.1|99042.5|98903.7|99032.5|98877.4|25
1655766230000|2022-06-20 23:03:50|99033.4|98898.9|99039.1|98887.3|99042.6|98904.6|99027.9|98886.5|27
1655766240000|2022-06-20 23:04:00|99034.6|98903.9|99033.8|98895.4|99047.9|98904|99033.3|98878.6|47
1655766250000|2022-06-20 23:04:10|99038.5|98890.3|99043.2|98884.4|99046.6|98901.2|99025.8|98869|28
1655766260000|2022-06-20 23:04:20|99044.7|98883.9|99028.5|98884.5|99045.3|98938.5|98987.4|98868.9|46
1655766270000|2022-06-20 23:04:30|99032.6|98878.7|99028.3|98891|99039|98891|99027.4|98874.7|57
1655766280000|2022-06-20 23:04:40|99028.1|98879.8|99037|98884.6|99041.9|98888|99028.1|98877.8|47
1655766290000|2022-06-20 23:04:50|99040.2|98884.3|99017|98885.9|99042.4|98896.3|99011.5|98875.7|49
1655766300000|2022-06-20 23:05:00|99015.5|98880.1|99020|98883.3|99028.6|98926|98967.1|98867.7|56
1655766310000|2022-06-20 23:05:10|99020.7|98883|99029.1|98898.4|99041.9|98938.4|98988.4|98877|60
1655766320000|2022-06-20 23:05:20|98990.2|98940.2|99023.3|98895.5|99031.8|98940.2|98980.6|98889.5|18
1655766330000|2022-06-20 23:05:30|99023.5|98894.1|99030.7|98890.5|99034.3|98935.1|98985.1|98887.4|43
1655766340000|2022-06-20 23:05:40|99031.2|98890.4|98984|98934|99041.7|98944.4|98981.4|98873.9|62
1655766350000|2022-06-20 23:05:50|98983.1|98933.1|99018.5|98893.3|99027.5|98936.7|98975.1|98886.4|60
1655766360000|2022-06-20 23:06:00|98977.2|98927.2|98979.1|98929.1|99037|98936.4|98971.1|98876.2|64
1655766370000|2022-06-20 23:06:10|98978.9|98928.9|98979.1|98929.1|99016.1|98930.1|98974.5|98888|27
1655766380000|2022-06-20 23:06:20|98977.7|98927.7|98977|98927|98984.6|98934.6|98973.4|98923.4|35
1655766390000|2022-06-20 23:06:30|98976.5|98926.5|99023.2|98893.9|99054|98949.2|98976.3|98867.3|46
1655766400000|2022-06-20 23:06:40|98985.3|98935.3|98980.3|98930.3|99032.2|98938.9|98977.3|98878|57
1655766410000|2022-06-20 23:06:50|98980.1|98930.1|98973.9|98923.9|99028|98941|98970.6|98853.5|59
1655766420000|2022-06-20 23:07:00|98973.1|98923.1|98967.9|98917.9|99022|98930.7|98964.4|98874.5|46
1655766430000|2022-06-20 23:07:10|99012.7|98870.5|98968.3|98918.3|99017.1|98924.7|98968.3|98870.5|52
1655766440000|2022-06-20 23:07:20|98968.5|98918.5|98973.2|98923.2|99030.8|98927.6|98962.3|98855.9|65
1655766450000|2022-06-20 23:07:30|98971.6|98921.6|98971.3|98921.3|99037|98935.8|98967.8|98872|32
1655766460000|2022-06-20 23:07:40|98972.1|98922.1|98973.7|98923.7|99020.2|98929.7|98967|98877.2|39
1655766470000|2022-06-20 23:07:50|99012.6|98885.5|99018.9|98883.4|99020.9|98928.9|98967.3|98878.9|45
1655766480000|2022-06-20 23:08:00|99018.8|98884|98972.6|98922.6|99022.6|98929.8|98965.2|98881.7|53
1655766490000|2022-06-20 23:08:10|98971.2|98921.2|99004.7|98877.5|99023.2|98926.3|98965.8|98860.3|47
1655766500000|2022-06-20 23:08:20|99005.3|98877.8|99008.4|98874.4|99028.9|98919.5|98959|98863.6|56
1655766510000|2022-06-20 23:08:30|99005.8|98878.6|98970.3|98920.3|99010.6|98927.7|98965.3|98878.5|37
1655766520000|2022-06-20 23:08:40|98972.8|98922.8|98971.9|98921.9|99025.1|98922.9|98962.5|98876.9|40
1655766530000|2022-06-20 23:08:50|98972.2|98922.2|98962.5|98912.5|99027.5|98928.8|98962|98860.4|49
1655766540000|2022-06-20 23:09:00|98963.8|98913.8|98969|98919|99021.8|98926.2|98961.6|98874.7|66
1655766550000|2022-06-20 23:09:10|98969.3|98919.3|98968.3|98918.3|99027.7|98928.4|98959.4|98857.7|59
1655766560000|2022-06-20 23:09:20|98968.2|98918.2|98971|98921|99028.6|98923|98965|98863.4|54
1655766570000|2022-06-20 23:09:30|98970.7|98920.7|99012.8|98879|99029.7|98923.1|98968.7|98859.2|52
1655766580000|2022-06-20 23:09:40|98971|98921|98966.1|98916.1|99026.7|98922.2|98960.6|98871.4|42
1655766590000|2022-06-20 23:09:50|98967.1|98917.1|98969.4|98919.4|98969.8|98919.8|98965.8|98915.8|18
1655766600000|2022-06-20 23:10:00|99009.4|98877.9|99009.2|98882.8|99013.1|98921.6|98968.7|98877.7|38
1655766610000|2022-06-20 23:10:10|99008.9|98882.7|98975.6|98925.6|99035.2|98930.9|98971|98871.1|58
1655766620000|2022-06-20 23:10:20|98971.3|98921.3|99032.1|98871.1|99033.3|98934.3|98971.3|98871.1|58
1655766630000|2022-06-20 23:10:30|99033|98876.2|98979.1|98929.1|99036.2|98931.6|98974.7|98869.2|56
1655766640000|2022-06-20 23:10:40|98978.9|98928.9|99014.1|98880.3|99031.9|98941.6|98968.9|98866.5|58
1655766650000|2022-06-20 23:10:50|99010.9|98882.4|98968|98918|99014.6|98926.2|98965.5|98880.1|44
1655766660000|2022-06-20 23:11:00|98968.7|98918.7|99012.9|98885.9|99029.1|98935.7|98968.7|98867|61
1655766670000|2022-06-20 23:11:10|99013.1|98886.8|99016.4|98876.8|99022.4|98886.8|99012.3|98866.4|42
1655766680000|2022-06-20 23:11:20|99013.2|98880.9|99009|98879|99014.2|98920.6|98965.7|98877.7|28
1655766690000|2022-06-20 23:11:30|99008.8|98879.2|98972|98922|99010.8|98922.2|98968.6|98873.9|32
1655766700000|2022-06-20 23:11:40|99009.5|98881.9|98975.5|98925.5|99015.1|98926.9|98966.6|98881|38
1655766710000|2022-06-20 23:11:50|98977.7|98927.7|98974.2|98924.2|99014.3|98927.7|98973.3|98881.3|53
1655766720000|2022-06-20 23:12:00|98974.1|98924.1|98970|98920|99014.5|98925|98966.9|98882.6|48
1655766730000|2022-06-20 23:12:10|98969.9|98919.9|98966.9|98916.9|99035.4|98921.7|98963.2|98864.3|57
1655766740000|2022-06-20 23:12:20|98968.1|98918.1|99007.3|98876.5|99031.3|98923.5|98962.2|98855.2|49
1655766750000|2022-06-20 23:12:30|99006.8|98878.6|98974.6|98924.6|99015.1|98925.7|98967.9|98871.7|37
1655766760000|2022-06-20 23:12:40|98975|98925|98967.4|98917.4|99027.5|98931.1|98963|98871.1|51
1655766770000|2022-06-20 23:12:50|98968.7|98918.7|98970.4|98920.4|99011.7|98921.2|98962.7|98875.7|45
1655766780000|2022-06-20 23:13:00|98970.3|98920.3|98967.1|98917.1|99009.2|98920.5|98964.3|98876.6|44
1655766790000|2022-06-20 23:13:10|98967.2|98917.2|98970.8|98920.8|99011.6|98921.4|98967.1|98873.7|33
1655766800000|2022-06-20 23:13:20|98971.4|98921.4|98969.3|98919.3|99030.7|98925|98956.7|98850.7|61
1655766810000|2022-06-20 23:13:30|98970|98920|99005.1|98880.1|99021.2|98923.6|98962.5|98861.7|63
1655766820000|2022-06-20 23:13:40|98967.5|98917.5|99010.9|98860.3|99015.4|98919.4|98962.1|98860.3|50
1655766830000|2022-06-20 23:13:50|99009.5|98859.6|98968.9|98918.9|99013.5|98929.4|98963.5|98859.6|53
1655766840000|2022-06-20 23:14:00|98969.1|98919.1|99002|98874.5|99010.8|98919.1|98961.5|98870.3|54
1655766850000|2022-06-20 23:14:10|98963.4|98913.4|99005.7|98877.8|99011.5|98916.2|98963.4|98871.8|38
1655766860000|2022-06-20 23:14:20|99005.2|98877.9|98962.9|98912.9|99019|98918.4|98958.9|98861.5|29
1655766870000|2022-06-20 23:14:30|98963.8|98913.8|98967.2|98917.2|99008.5|98917.4|98963.1|98866.9|28
1655766880000|2022-06-20 23:14:40|98966.7|98916.7|99010|98881.6|99024.8|98929.9|98959.6|98863|43
1655766890000|2022-06-20 23:14:50|98972.2|98922.2|99012.6|98875.2|99014.7|98922.2|98970.7|98875.2|32
1655766900000|2022-06-20 23:15:00|98971.1|98921.1|98966.9|98916.9|98972.8|98922.8|98961.7|98911.7|64
1655766910000|2022-06-20 23:15:10|98967.2|98917.2|98963.1|98913.1|98967.6|98917.6|98960.6|98910.6|54
1655766920000|2022-06-20 23:15:20|98962.8|98912.8|98965.5|98915.5|98968.7|98918.7|98961.8|98911.8|40
1655766930000|2022-06-20 23:15:30|98965.4|98915.4|98951|98901|98966.4|98916.4|98951|98901|51
1655766940000|2022-06-20 23:15:40|98950.7|98900.7|98953.8|98903.8|98954.1|98904.1|98950.6|98900.6|42
1655766950000|2022-06-20 23:15:50|98954.6|98904.6|98977.9|98927.9|99017.4|98931.7|98950.1|98857.7|39
1655766960000|2022-06-20 23:16:00|98962.9|98912.9|98954.6|98904.6|99024.9|98922.9|98947.3|98864.2|70
1655766970000|2022-06-20 23:16:10|98949.6|98899.6|98955|98905|98960.1|98910.1|98949.4|98899.4|65
1655766980000|2022-06-20 23:16:20|98956.6|98906.6|98971.3|98921.3|99013.4|98925.4|98953.9|98882.8|67
1655766990000|2022-06-20 23:16:30|98971.8|98921.8|98959.9|98909.9|98971.8|98921.8|98955.9|98905.9|40
1655767000000|2022-06-20 23:16:40|98960.6|98910.6|98957.1|98907.1|98960.8|98910.8|98955.7|98905.7|49
1655767010000|2022-06-20 23:16:50|98957.2|98907.2|98956|98906|98957.9|98907.9|98953|98903|34
1655767020000|2022-06-20 23:17:00|98955.6|98905.6|98960.8|98910.8|98961.7|98911.7|98951.5|98901.5|35
1655767030000|2022-06-20 23:17:10|98960.9|98910.9|98960.1|98910.1|98962.6|98912.6|98958.5|98908.5|29
1655767040000|2022-06-20 23:17:20|98960.4|98910.4|98954.6|98904.6|98961|98911|98951.5|98901.5|11
1655767050000|2022-06-20 23:17:30|98955.3|98905.3|98956.9|98906.9|98958.5|98908.5|98953.6|98903.6|39
1655767060000|2022-06-20 23:17:40|98957.2|98907.2|98952.6|98902.6|98957.8|98907.8|98947.1|98897.1|44
1655767070000|2022-06-20 23:17:50|98952|98902|98956.8|98906.8|98957|98907|98951.3|98901.3|46
1655767080000|2022-06-20 23:18:00|98956.4|98906.4|98953.5|98903.5|98956.4|98906.4|98946.9|98896.9|46
1655767090000|2022-06-20 23:18:10|98953.3|98903.3|98952.8|98902.8|98955.6|98905.6|98951.2|98901.2|50
1655767100000|2022-06-20 23:18:20|98952.9|98902.9|98955.4|98905.4|98955.6|98905.6|98952.8|98902.8|47
1655767110000|2022-06-20 23:18:30|98955.5|98905.5|98955.6|98905.6|98956.7|98906.7|98950.3|98900.3|61
1655767120000|2022-06-20 23:18:40|98955.5|98905.5|98949.7|98899.7|98955.9|98905.9|98948.1|98898.1|34
1655767130000|2022-06-20 23:18:50|98949.5|98899.5|98961.5|98911.5|98961.5|98911.5|98949.2|98899.2|57
1655767140000|2022-06-20 23:19:00|98962.2|98912.2|98957|98907|98964.2|98914.2|98946.8|98896.8|35
1655767150000|2022-06-20 23:19:10|98962.8|98912.8|98959|98909|98963.1|98913.1|98957.6|98907.6|28
1655767160000|2022-06-20 23:19:20|98958.6|98908.6|98953.8|98903.8|98959.8|98909.8|98948.9|98898.9|29
1655767170000|2022-06-20 23:19:30|98953.6|98903.6|98956.6|98906.6|98961.2|98911.2|98953.6|98903.6|28
1655767180000|2022-06-20 23:19:40|98960.1|98910.1|98959|98909|98960.6|98910.6|98957.8|98907.8|26
1655767190000|2022-06-20 23:19:50|98959.1|98909.1|98956.1|98906.1|98962.6|98912.6|98952.1|98902.1|31
1655767200000|2022-06-20 23:20:00|98956.3|98906.3|98959.9|98909.9|98962.3|98912.3|98950.9|98900.9|54
1655767210000|2022-06-20 23:20:10|98952.9|98902.9|98958.6|98908.6|98958.6|98908.6|98952.1|98902.1|49
1655767220000|2022-06-20 23:20:20|98957.8|98907.8|98955.2|98905.2|98963.2|98913.2|98952.7|98902.7|38
1655767230000|2022-06-20 23:20:30|98955.7|98905.7|98964.4|98914.4|99017.4|98928.1|98954.4|98867.4|59
1655767240000|2022-06-20 23:20:40|98962.9|98912.9|98959.3|98909.3|98992.2|98914.2|98952.1|98864.4|33
1655767250000|2022-06-20 23:20:50|98959|98909|98956.3|98906.3|98999|98913.9|98949.6|98865.4|37
1655767260000|2022-06-20 23:21:00|98958.4|98908.4|98960.5|98910.5|98962.4|98912.4|98957.7|98907.7|38
1655767270000|2022-06-20 23:21:10|98960.4|98910.4|98964.3|98914.3|98964.3|98914.3|98959.7|98909.7|31
1655767280000|2022-06-20 23:21:20|98963.9|98913.9|98961.2|98911.2|98967.1|98917.1|98944.7|98894.7|33
1655767290000|2022-06-20 23:21:30|98961.5|98911.5|98962.3|98912.3|98963.6|98913.6|98958.1|98908.1|46
1655767300000|2022-06-20 23:21:40|98962.2|98912.2|98954.9|98904.9|98962.7|98912.7|98951.5|98901.5|36
1655767310000|2022-06-20 23:21:50|98955.2|98905.2|98958.2|98908.2|98960.5|98910.5|98955.2|98905.2|31
1655767320000|2022-06-20 23:22:00|98957.7|98907.7|98951.8|98901.8|98962.3|98912.3|98948.5|98898.5|34
1655767330000|2022-06-20 23:22:10|98953.2|98903.2|98956.1|98906.1|98959|98909|98952.9|98902.9|25
1655767340000|2022-06-20 23:22:20|98954.6|98904.6|98959.2|98909.2|98961.3|98911.3|98954.6|98904.6|29
1655767350000|2022-06-20 23:22:30|98960.2|98910.2|98956|98906|98961.3|98911.3|98951.6|98901.6|19
1655767360000|2022-06-20 23:22:40|98955.8|98905.8|98958.7|98908.7|98959.6|98909.6|98954.2|98904.2|46
1655767370000|2022-06-20 23:22:50|98958.5|98908.5|98951.6|98901.6|98959|98909|98951.2|98901.2|35
1655767380000|2022-06-20 23:23:00|98953.9|98903.9|98961.6|98911.6|98965|98915|98950.6|98900.6|33
1655767390000|2022-06-20 23:23:10|98962.1|98912.1|98964.6|98914.6|98966.9|98916.9|98954.1|98904.1|49
1655767400000|2022-06-20 23:23:20|98966.2|98916.2|98969.4|98919.4|99022.2|98932.7|98964|98882.6|66
1655767410000|2022-06-20 23:23:30|98971.1|98921.1|98970.6|98920.6|98974.5|98924.5|98966.5|98916.5|51
1655767420000|2022-06-20 23:23:40|98970.8|98920.8|98968.7|98918.7|98978.2|98928.2|98968|98918|51
1655767430000|2022-06-20 23:23:50|98970.5|98920.5|98974.4|98924.4|99013|98930.1|98959.2|98869.6|58
1655767440000|2022-06-20 23:24:00|98973.4|98923.4|98970.3|98920.3|98973.5|98923.5|98966.7|98916.7|41
1655767450000|2022-06-20 23:24:10|98970.7|98920.7|98971.9|98921.9|98972.5|98922.5|98967.9|98917.9|22
1655767460000|2022-06-20 23:24:20|98972|98922|98975.1|98925.1|99052.2|98936.3|98964.5|98885.1|72
1655767470000|2022-06-20 23:24:30|98977.9|98927.9|98967.1|98917.1|99013.8|98927.9|98964.7|98879.6|54
1655767480000|2022-06-20 23:24:40|98968.8|98918.8|98964.3|98914.3|98970.3|98920.3|98964.3|98914.3|36
1655767490000|2022-06-20 23:24:50|98964.2|98914.2|98970.1|98920.1|98970.5|98920.5|98964.2|98914.2|35
1655767500000|2022-06-20 23:25:00|98965.6|98915.6|98968.1|98918.1|98968.7|98918.7|98965|98915|26
1655767510000|2022-06-20 23:25:10|98966.9|98916.9|98967.7|98917.7|98982.4|98932.4|98966.8|98916.8|38
1655767520000|2022-06-20 23:25:20|98973.7|98923.7|98974.7|98924.7|98976.7|98926.7|98971.3|98921.3|26
1655767530000|2022-06-20 23:25:30|98975.1|98925.1|98971.1|98921.1|98976.2|98926.2|98970.9|98920.9|37
1655767540000|2022-06-20 23:25:40|98973.3|98923.3|98960.1|98910.1|98974.3|98924.3|98959.3|98909.3|43
1655767550000|2022-06-20 23:25:50|98961.7|98911.7|98970.1|98920.1|98970.3|98920.3|98961.6|98911.6|18
1655767560000|2022-06-20 23:26:00|98971.9|98921.9|98964|98914|98971.9|98921.9|98959.5|98909.5|20
1655767570000|2022-06-20 23:26:10|98964.3|98914.3|98967.3|98917.3|98970.2|98920.2|98963.1|98913.1|29
1655767580000|2022-06-20 23:26:20|98969.7|98919.7|98962.8|98912.8|98969.8|98919.8|98961.8|98911.8|40
1655767590000|2022-06-20 23:26:30|98962.9|98912.9|98966.1|98916.1|98967|98917|98961.1|98911.1|27
1655767600000|2022-06-20 23:26:40|98963.4|98913.4|98972.1|98922.1|98972.5|98922.5|98959.1|98909.1|20
1655767610000|2022-06-20 23:26:50|98965.5|98915.5|98966.7|98916.7|98969.5|98919.5|98961.7|98911.7|40
1655767620000|2022-06-20 23:27:00|98968.6|98918.6|98966.9|98916.9|98970.7|98920.7|98954.3|98904.3|39
1655767630000|2022-06-20 23:27:10|98964.1|98914.1|98963.9|98913.9|98970.4|98920.4|98962.8|98912.8|24
1655767640000|2022-06-20 23:27:20|98963.6|98913.6|98971.1|98921.1|98971.6|98921.6|98962.1|98912.1|39
1655767650000|2022-06-20 23:27:30|98968.6|98918.6|98971.9|98921.9|98974.5|98924.5|98961|98911|47
1655767660000|2022-06-20 23:27:40|98970.5|98920.5|98973.2|98923.2|98977.9|98927.9|98968.7|98918.7|48
1655767670000|2022-06-20 23:27:50|98973.5|98923.5|98975.1|98925.1|98975.8|98925.8|98969.1|98919.1|64
1655767680000|2022-06-20 23:28:00|98975.2|98925.2|98999.3|98870.1|98999.3|98928.2|98962.7|98870.1|56
1655767690000|2022-06-20 23:28:10|98960.4|98910.4|98970.2|98920.2|98970.2|98920.2|98960.4|98910.4|49
1655767700000|2022-06-20 23:28:20|98970|98920|98964|98914|98970.4|98920.4|98964|98914|52
1655767710000|2022-06-20 23:28:30|98964.7|98914.7|98968.7|98918.7|98968.7|98918.7|98961.3|98911.3|12
1655767720000|2022-06-20 23:28:40|98970.3|98920.3|98972.9|98922.9|98973|98923|98966.5|98916.5|12
1655767730000|2022-06-20 23:28:50|98971.1|98921.1|98970.9|98920.9|98975.5|98925.5|98961.9|98911.9|23
1655767740000|2022-06-20 23:29:00|98970.8|98920.8|98969.8|98919.8|98972.5|98922.5|98965.4|98915.4|15
1655767750000|2022-06-20 23:29:10|98973|98923|98971|98921|98975.8|98925.8|98967.8|98917.8|27
1655767760000|2022-06-20 23:29:20|98971.2|98921.2|98962.9|98912.9|98971.3|98921.3|98961.3|98911.3|39
1655767770000|2022-06-20 23:29:30|98963|98913|98967.3|98917.3|99013.2|98919.6|98959.6|98823.8|41
1655767780000|2022-06-20 23:29:40|98966.5|98916.5|98966.1|98916.1|98968.5|98918.5|98960.8|98910.8|29
1655767790000|2022-06-20 23:29:50|98966.4|98916.4|98961.8|98911.8|98966.4|98916.4|98961.8|98911.8|19
1655767800000|2022-06-20 23:30:00|98963.9|98913.9|98978.6|98928.6|98979|98929|98959.7|98909.7|60
1655767810000|2022-06-20 23:30:10|98976.8|98926.8|98967.9|98917.9|98981.5|98931.5|98963.6|98913.6|37
1655767820000|2022-06-20 23:30:20|98973.1|98923.1|98975.4|98925.4|98977.9|98927.9|98971.8|98921.8|40
1655767830000|2022-06-20 23:30:30|98973.5|98923.5|98975.3|98925.3|98977.1|98927.1|98966.4|98916.4|25
1655767840000|2022-06-20 23:30:40|98976.9|98926.9|98971.2|98921.2|99024.4|98933.8|98959.6|98863.7|56
1655767850000|2022-06-20 23:30:50|98971|98921|98970.4|98920.4|98982.5|98932.5|98962.6|98912.6|44
1655767860000|2022-06-20 23:31:00|98970.6|98920.6|98970|98920|99022.4|98934|98966.6|98869|46
1655767870000|2022-06-20 23:31:10|98975.1|98925.1|98975|98925|99026.5|98928.7|98969.8|98872.9|65
1655767880000|2022-06-20 23:31:20|98974.7|98924.7|98974.7|98924.7|98976.7|98926.7|98968.3|98918.3|51
1655767890000|2022-06-20 23:31:30|98974.9|98924.9|98971|98921|98974.9|98924.9|98968|98918|39
1655767900000|2022-06-20 23:31:40|98970.9|98920.9|98976.3|98926.3|98983.5|98933.5|98970.7|98920.7|53
1655767910000|2022-06-20 23:31:50|98980.2|98930.2|98975.5|98925.5|98986.1|98936.1|98975.5|98925.5|39
1655767920000|2022-06-20 23:32:00|98979.4|98929.4|98974.3|98924.3|98983.2|98933.2|98974.3|98924.3|38
1655767930000|2022-06-20 23:32:10|98974.2|98924.2|98976.3|98926.3|98983.4|98933.4|98972.7|98922.7|30
1655767940000|2022-06-20 23:32:20|98975.8|98925.8|98970.9|98920.9|98980.4|98930.4|98970.9|98920.9|35
1655767950000|2022-06-20 23:32:30|98971|98921|98977.6|98927.6|98985.5|98935.5|98971|98921|38
1655767960000|2022-06-20 23:32:40|98978.4|98928.4|98978.4|98928.4|98984.6|98934.6|98973.6|98923.6|23
1655767970000|2022-06-20 23:32:50|98978.7|98928.7|98979.3|98929.3|98983.6|98933.6|98975.4|98925.4|27
1655767980000|2022-06-20 23:33:00|98977.6|98927.6|98978.5|98928.5|98984.6|98934.6|98975.5|98925.5|31
1655767990000|2022-06-20 23:33:10|98975.5|98925.5|98977.3|98927.3|98982.5|98932.5|98975.5|98925.5|40
1655768000000|2022-06-20 23:33:20|98987.8|98937.8|98988.1|98938.1|98990|98940|98975.6|98925.6|46
1655768010000|2022-06-20 23:33:30|98984.8|98934.8|98981.6|98931.6|99036.9|98948.6|98981.6|98893.6|53
1655768020000|2022-06-20 23:33:40|98989.9|98939.9|98993|98943|98999.7|98949.7|98981.2|98931.2|63
1655768030000|2022-06-20 23:33:50|98989.7|98939.7|98985.8|98935.8|99036.6|98950.3|98984.1|98902|52
1655768040000|2022-06-20 23:34:00|98985.6|98935.6|98992.1|98942.1|99040.8|98955.8|98979.8|98894.1|76
1655768050000|2022-06-20 23:34:10|98992|98942|98999.6|98949.6|98999.6|98949.6|98986.7|98936.7|70
1655768060000|2022-06-20 23:34:20|98998.9|98948.9|98998.5|98948.5|98999.6|98949.6|98994.9|98944.9|65
1655768070000|2022-06-20 23:34:30|98998.4|98948.4|98995.3|98945.3|98998.4|98948.4|98992.6|98942.6|27
1655768080000|2022-06-20 23:34:40|98995.1|98945.1|98993.4|98943.4|99001.1|98951.1|98983.3|98933.3|47
1655768090000|2022-06-20 23:34:50|98993.6|98943.6|98991.8|98941.8|98997.1|98947.1|98990|98940|49
1655768100000|2022-06-20 23:35:00|98989.7|98939.7|98997.5|98947.5|98999|98949|98989.7|98939.7|27
1655768110000|2022-06-20 23:35:10|98997.4|98947.4|98989.8|98939.8|98997.4|98947.4|98987.8|98937.8|32
1655768120000|2022-06-20 23:35:20|98990.1|98940.1|98994.9|98944.9|98996.1|98946.1|98987.5|98937.5|29
1655768130000|2022-06-20 23:35:30|98986.2|98936.2|98993.4|98943.4|99032.8|98944.6|98983.6|98902.5|55
1655768140000|2022-06-20 23:35:40|98993.5|98943.5|98993.1|98943.1|98994.1|98944.1|98990.6|98940.6|37
1655768150000|2022-06-20 23:35:50|98993|98943|98992.5|98942.5|99031|98947.4|98986.9|98898.6|50
1655768160000|2022-06-20 23:36:00|98990.8|98940.8|98990.3|98940.3|98993.7|98943.7|98988.2|98938.2|44
1655768170000|2022-06-20 23:36:10|98990.5|98940.5|98992.8|98942.8|98994.3|98944.3|98988.2|98938.2|36
1655768180000|2022-06-20 23:36:20|98992.7|98942.7|98994.2|98944.2|99047.1|98957.7|98982.9|98885.8|70
1655768190000|2022-06-20 23:36:30|98990.6|98940.6|98998.1|98948.1|99046.2|98955.3|98989.4|98899.5|62
1655768200000|2022-06-20 23:36:40|98992.1|98942.1|98994.3|98944.3|99047.7|98956.4|98989.5|98917.8|47
1655768210000|2022-06-20 23:36:50|98994.7|98944.7|98994.7|98944.7|98997.1|98947.1|98993.5|98943.5|31
1655768220000|2022-06-20 23:37:00|98994.8|98944.8|98992.8|98942.8|98997.4|98947.4|98990.9|98940.9|27
1655768230000|2022-06-20 23:37:10|98993|98943|98998.4|98948.4|99001|98951|98993|98943|21
1655768240000|2022-06-20 23:37:20|99000.7|98950.7|98992.5|98942.5|99001.4|98951.4|98990.7|98940.7|23
1655768250000|2022-06-20 23:37:30|98992.9|98942.9|98999.6|98949.6|99001|98951|98991.3|98941.3|36
1655768260000|2022-06-20 23:37:40|99000|98950|98995.8|98945.8|99001.3|98951.3|98994.9|98944.9|34
1655768270000|2022-06-20 23:37:50|98997.2|98947.2|98993.2|98943.2|98999.8|98949.8|98990.3|98940.3|25
1655768280000|2022-06-20 23:38:00|98993.6|98943.6|98995|98945|98997.1|98947.1|98993.6|98943.6|29
1655768290000|2022-06-20 23:38:10|98994.9|98944.9|98992.5|98942.5|99040.6|98957|98984.9|98891.2|49
1655768300000|2022-06-20 23:38:20|98993.4|98943.4|98993.9|98943.9|98998.7|98948.7|98988.7|98938.7|30
1655768310000|2022-06-20 23:38:30|98992.3|98942.3|98992.6|98942.6|98995|98945|98988|98938|34
1655768320000|2022-06-20 23:38:40|98993.6|98943.6|98993|98943|98995|98945|98992.4|98942.4|46
1655768330000|2022-06-20 23:38:50|98993.2|98943.2|98992.3|98942.3|98993.9|98943.9|98988.4|98938.4|33
1655768340000|2022-06-20 23:39:00|98990.3|98940.3|98993.3|98943.3|98999.7|98949.7|98990|98940|33
1655768350000|2022-06-20 23:39:10|98991.9|98941.9|98988.2|98938.2|98995|98945|98981.7|98931.7|16
1655768360000|2022-06-20 23:39:20|98987.6|98937.6|98986.9|98936.9|98994.8|98944.8|98986.9|98936.9|26
1655768370000|2022-06-20 23:39:30|98989.6|98939.6|98992.1|98942.1|99000.1|98950.1|98981.2|98931.2|36
1655768380000|2022-06-20 23:39:40|98990.2|98940.2|98991.2|98941.2|98992|98942|98982.6|98932.6|44
1655768390000|2022-06-20 23:39:50|98988.8|98938.8|98989.4|98939.4|98996.7|98946.7|98986.6|98936.6|37
1655768400000|2022-06-20 23:40:00|98991.8|98941.8|98995.2|98945.2|99028.2|98946.3|98969|98881.9|61
1655768410000|2022-06-20 23:40:10|98989.1|98939.1|98989.3|98939.3|99026.7|98947.8|98976.6|98888.3|59
1655768420000|2022-06-20 23:40:20|98992.1|98942.1|98994|98944|99040.8|98949.8|98981.5|98889.1|66
1655768430000|2022-06-20 23:40:30|98992|98942|98992.7|98942.7|98997.3|98947.3|98986.6|98936.6|54
1655768440000|2022-06-20 23:40:40|98993.6|98943.6|98991.3|98941.3|98998.3|98948.3|98986.3|98936.3|34
1655768450000|2022-06-20 23:40:50|98984.9|98934.9|98989.9|98939.9|98995.1|98945.1|98982.4|98932.4|44
1655768460000|2022-06-20 23:41:00|98992.3|98942.3|98991.6|98941.6|99000.2|98950.2|98982.5|98932.5|50
1655768470000|2022-06-20 23:41:10|98991.8|98941.8|98994.1|98944.1|99037.1|98944.1|98981.3|98893.9|33
1655768480000|2022-06-20 23:41:20|98991.6|98941.6|98990|98940|98994.3|98944.3|98985.7|98935.7|40
1655768490000|2022-06-20 23:41:30|98989.1|98939.1|98991.4|98941.4|98991.6|98941.6|98987.5|98937.5|22
1655768500000|2022-06-20 23:41:40|98992.5|98942.5|98983.3|98933.3|98994.5|98944.5|98983.1|98933.1|35
1655768510000|2022-06-20 23:41:50|98990.5|98940.5|98989.8|98939.8|99000|98950|98986.9|98936.9|33
1655768520000|2022-06-20 23:42:00|98991.4|98941.4|98984.4|98934.4|98994.7|98944.7|98983.5|98933.5|39
1655768530000|2022-06-20 23:42:10|98989.2|98939.2|98989|98939|98992.4|98942.4|98985.6|98935.6|24
1655768540000|2022-06-20 23:42:20|98990.1|98940.1|98991.9|98941.9|98995.3|98945.3|98981.1|98931.1|21
1655768550000|2022-06-20 23:42:30|98991.2|98941.2|98992.2|98942.2|98995.1|98945.1|98989.4|98939.4|30
1655768560000|2022-06-20 23:42:40|98994.4|98944.4|98993.2|98943.2|98994.4|98944.4|98989.8|98939.8|14
1655768570000|2022-06-20 23:42:50|98993|98943|98983.7|98933.7|99020.9|98943.2|98977.1|98885.7|43
1655768580000|2022-06-20 23:43:00|98982.1|98932.1|98988.1|98938.1|98995.1|98945.1|98982.1|98932.1|29
1655768590000|2022-06-20 23:43:10|98986.8|98936.8|98979.2|98929.2|98992.1|98942.1|98979.2|98929.2|23
1655768600000|2022-06-20 23:43:20|98985.9|98935.9|98988.2|98938.2|98988.2|98938.2|98981.6|98931.6|22
1655768610000|2022-06-20 23:43:30|98988.3|98938.3|98988.7|98938.7|98991.6|98941.6|98984.1|98934.1|18
1655768620000|2022-06-20 23:43:40|98989.7|98939.7|98989.7|98939.7|98992.3|98942.3|98987.2|98937.2|18
1655768630000|2022-06-20 23:43:50|98989.4|98939.4|98986.3|98936.3|98989.9|98939.9|98978.8|98928.8|27
1655768640000|2022-06-20 23:44:00|98986.2|98936.2|98985|98935|98986.4|98936.4|98981.3|98931.3|21
1655768650000|2022-06-20 23:44:10|98985.3|98935.3|98989.2|98939.2|98992.8|98942.8|98983.9|98933.9|21
1655768660000|2022-06-20 23:44:20|98989.4|98939.4|98992|98942|99031.9|98946.5|98979.6|98891.1|38
1655768670000|2022-06-20 23:44:30|98992.5|98942.5|98991.9|98941.9|98994.3|98944.3|98991.3|98941.3|30
1655768680000|2022-06-20 23:44:40|98992.3|98942.3|98987|98937|98994.6|98944.6|98982.1|98932.1|23
1655768690000|2022-06-20 23:44:50|98987.2|98937.2|98986.5|98936.5|98994.2|98944.2|98982.8|98932.8|46
1655768700000|2022-06-20 23:45:00|98990|98940|98982.4|98932.4|99011.3|98940.4|98972|98883|60
1655768710000|2022-06-20 23:45:10|98982.9|98932.9|98980.9|98930.9|99007.6|98941.1|98971.7|98877.7|63
1655768720000|2022-06-20 23:45:20|98979.5|98929.5|98980.5|98930.5|98987.1|98937.1|98979.3|98929.3|38
1655768730000|2022-06-20 23:45:30|98980.3|98930.3|98978.4|98928.4|98981.8|98931.8|98971.7|98921.7|36
1655768740000|2022-06-20 23:45:40|98977.1|98927.1|98980.7|98930.7|98984.3|98934.3|98976.2|98926.2|41
1655768750000|2022-06-20 23:45:50|98980.4|98930.4|98978.7|98928.7|99020.8|98934.7|98969.6|98895.3|62
1655768760000|2022-06-20 23:46:00|98979.1|98929.1|98973.4|98923.4|98981.6|98931.6|98966.6|98916.6|54
1655768770000|2022-06-20 23:46:10|98974.9|98924.9|98962.8|98912.8|99001.4|98927.1|98957.4|98868.4|63
1655768780000|2022-06-20 23:46:20|98964.5|98914.5|98961.1|98911.1|98966.3|98916.3|98960|98910|53
1655768790000|2022-06-20 23:46:30|98960.9|98910.9|98959.5|98909.5|98964.5|98914.5|98956.8|98906.8|45
1655768800000|2022-06-20 23:46:40|98959.7|98909.7|98953.9|98903.9|98970.1|98920.1|98952.8|98902.8|33
1655768810000|2022-06-20 23:46:50|98955.6|98905.6|98959.7|98909.7|98961.7|98911.7|98955.6|98905.6|34
1655768820000|2022-06-20 23:47:00|98960.4|98910.4|98957.7|98907.7|98962.8|98912.8|98954|98904|47
1655768830000|2022-06-20 23:47:10|98957.9|98907.9|98955.8|98905.8|98998.5|98909.8|98952.5|98861.3|58
1655768840000|2022-06-20 23:47:20|98955.4|98905.4|98957.3|98907.3|98957.6|98907.6|98955.4|98905.4|31
1655768850000|2022-06-20 23:47:30|98957.4|98907.4|98998.3|98864.1|99000.2|98911|98957.3|98858.6|37
1655768860000|2022-06-20 23:47:40|98998.2|98869.8|98959.3|98909.3|98998.2|98913.1|98954.8|98867.8|48
1655768870000|2022-06-20 23:47:50|98959.5|98909.5|98950.2|98900.2|98994.7|98909.5|98944.2|98852.6|54
1655768880000|2022-06-20 23:48:00|98950.3|98900.3|98949.9|98899.9|98954.2|98904.2|98947.6|98897.6|27
1655768890000|2022-06-20 23:48:10|98949.4|98899.4|98944.4|98894.4|98951.6|98901.6|98942|98892|47
1655768900000|2022-06-20 23:48:20|98944.1|98894.1|98949.7|98899.7|99000.1|98902.9|98939.3|98849.3|55
1655768910000|2022-06-20 23:48:30|98949.2|98899.2|98941.4|98891.4|98996.8|98899.4|98940.5|98849.3|41
1655768920000|2022-06-20 23:48:40|98942|98892|98941.5|98891.5|98982.5|98905.2|98938.4|98855.7|53
1655768930000|2022-06-20 23:48:50|98941.2|98891.2|98941.1|98891.1|98981.5|98902.3|98933.2|98846.6|58
1655768940000|2022-06-20 23:49:00|98941.3|98891.3|98939.6|98889.6|98941.9|98891.9|98934.4|98884.4|44
1655768950000|2022-06-20 23:49:10|98939.8|98889.8|98983.3|98845.3|98985.3|98889.8|98932.5|98841.2|41
1655768960000|2022-06-20 23:49:20|98935.7|98885.7|98930.5|98880.5|98971|98896.4|98927|98845.1|66
1655768970000|2022-06-20 23:49:30|98932.7|98882.7|98939.4|98889.4|98943.5|98893.5|98931.2|98881.2|42
1655768980000|2022-06-20 23:49:40|98939.2|98889.2|98929.4|98879.4|98989.3|98899.6|98929.2|98830.3|69
1655768990000|2022-06-20 23:49:50|98928.9|98878.9|98927|98877|98931.9|98881.9|98924.1|98874.1|50
1655769000000|2022-06-20 23:50:00|98927.3|98877.3|98923.1|98873.1|98935.8|98885.8|98920.1|98870.1|65
1655769010000|2022-06-20 23:50:10|98922.6|98872.6|98922.4|98872.4|98932.7|98882.7|98921.2|98871.2|55
1655769020000|2022-06-20 23:50:20|98923.5|98873.5|98931.7|98881.7|98963.7|98884|98921.5|98834.3|40
1655769030000|2022-06-20 23:50:30|98934.2|98884.2|98933.1|98883.1|98934.2|98884.2|98919.8|98869.8|36
1655769040000|2022-06-20 23:50:40|98932.3|98882.3|98923.9|98873.9|98934|98884|98923.9|98873.9|31
1655769050000|2022-06-20 23:50:50|98924.2|98874.2|98925|98875|98927.8|98877.8|98922.9|98872.9|40
1655769060000|2022-06-20 23:51:00|98925.4|98875.4|98982.8|98834.8|98982.8|98886.2|98919.7|98828.4|61
1655769070000|2022-06-20 23:51:10|98980.4|98836.5|98914.2|98864.2|98980.4|98889|98914.2|98836.5|68
1655769080000|2022-06-20 23:51:20|98916.4|98866.4|98923.8|98873.8|98924.8|98874.8|98909.9|98859.9|50
1655769090000|2022-06-20 23:51:30|98923.2|98873.2|98928.9|98878.9|98948.7|98878.9|98905.6|98811.9|37
1655769100000|2022-06-20 23:51:40|98926.6|98876.6|98917.7|98867.7|98945.2|98883|98908.2|98808.6|37
1655769110000|2022-06-20 23:51:50|98926.5|98876.5|98921.9|98871.9|98927.7|98877.7|98921|98871|34
1655769120000|2022-06-20 23:52:00|98922.2|98872.2|98916|98866|98922.2|98872.2|98914.5|98864.5|27
1655769130000|2022-06-20 23:52:10|98917.1|98867.1|98912.5|98862.5|98921.7|98871.7|98909|98859|41
1655769140000|2022-06-20 23:52:20|98911.5|98861.5|98912.4|98862.4|98940.1|98890.1|98908.1|98858.1|66
1655769150000|2022-06-20 23:52:30|98910.2|98860.2|98923|98873|98976.9|98886.7|98910.2|98839.6|68
1655769160000|2022-06-20 23:52:40|98925.2|98875.2|98922.1|98872.1|98962.4|98896.1|98919.4|98833.8|63
1655769170000|2022-06-20 23:52:50|98923.2|98873.2|98929.5|98879.5|98969.1|98893.4|98922.3|98838.2|55
1655769180000|2022-06-20 23:53:00|98928.2|98878.2|98932.3|98882.3|98933.4|98883.4|98919.3|98869.3|42
1655769190000|2022-06-20 23:53:10|98932.8|98882.8|98930.4|98880.4|98932.8|98882.8|98926.3|98876.3|30
1655769200000|2022-06-20 23:53:20|98929.9|98879.9|98926.7|98876.7|98940.4|98890.4|98922.8|98872.8|62
1655769210000|2022-06-20 23:53:30|98925.9|98875.9|98920.3|98870.3|98968.6|98888.2|98920|98836.1|58
1655769220000|2022-06-20 23:53:40|98922.1|98872.1|98925.1|98875.1|98927.3|98877.3|98919.4|98869.4|39
1655769230000|2022-06-20 23:53:50|98925.5|98875.5|98924.7|98874.7|98930.7|98880.7|98919.9|98869.9|36
1655769240000|2022-06-20 23:54:00|98922.3|98872.3|98926|98876|98927.4|98877.4|98921.6|98871.6|42
1655769250000|2022-06-20 23:54:10|98923.4|98873.4|98922.3|98872.3|98927.5|98877.5|98921.3|98871.3|35
1655769260000|2022-06-20 23:54:20|98922.4|98872.4|98928.2|98878.2|98928.2|98878.2|98918.2|98868.2|37
1655769270000|2022-06-20 23:54:30|98925.5|98875.5|98921.2|98871.2|98929.5|98879.5|98917.4|98867.4|40
1655769280000|2022-06-20 23:54:40|98925.7|98875.7|98935.5|98885.5|98938.5|98888.5|98921.8|98871.8|40
1655769290000|2022-06-20 23:54:50|98934.7|98884.7|98922.7|98872.7|98955.7|98894.8|98914.6|98829.8|73
1655769300000|2022-06-20 23:55:00|98922.8|98872.8|98924.4|98874.4|98925.1|98875.1|98917.6|98867.6|43
1655769310000|2022-06-20 23:55:10|98923.3|98873.3|98924.9|98874.9|98969.9|98891.8|98919.2|98825.7|59
1655769320000|2022-06-20 23:55:20|98922.9|98872.9|98925.2|98875.2|98938.5|98888.5|98914.4|98864.4|59
1655769330000|2022-06-20 23:55:30|98925.4|98875.4|98920.9|98870.9|98931.1|98881.1|98914.4|98864.4|35
1655769340000|2022-06-20 23:55:40|98922.3|98872.3|98928.7|98878.7|98929.8|98879.8|98922.3|98872.3|32
1655769350000|2022-06-20 23:55:50|98930.4|98880.4|98928.7|98878.7|98930.4|98880.4|98925.2|98875.2|30
1655769360000|2022-06-20 23:56:00|98926.2|98876.2|98941.3|98891.3|98941.3|98891.3|98916.7|98866.7|42
1655769370000|2022-06-20 23:56:10|98935.3|98885.3|98924.2|98874.2|98981.9|98892.2|98922.5|98839.3|50
1655769380000|2022-06-20 23:56:20|98925.3|98875.3|98922.7|98872.7|98925.3|98875.3|98918.3|98868.3|48
1655769390000|2022-06-20 23:56:30|98923.1|98873.1|98932.9|98882.9|98996.7|98896.3|98919.6|98827.6|72
1655769400000|2022-06-20 23:56:40|98919.5|98869.5|98926.9|98876.9|98935.7|98885.7|98915.1|98865.1|61
1655769410000|2022-06-20 23:56:50|98925.3|98875.3|98928.9|98878.9|98951.4|98878.9|98911.9|98822.1|57
1655769420000|2022-06-20 23:57:00|98928.7|98878.7|98924.7|98874.7|98928.9|98878.9|98921.3|98871.3|44
1655769430000|2022-06-20 23:57:10|98923|98873|98924.2|98874.2|98927.4|98877.4|98922.2|98872.2|32
1655769440000|2022-06-20 23:57:20|98924.5|98874.5|98929|98879|98929|98879|98920.6|98870.6|30
1655769450000|2022-06-20 23:57:30|98929.5|98879.5|98930.1|98880.1|98930.9|98880.9|98923.3|98873.3|44
1655769460000|2022-06-20 23:57:40|98930.3|98880.3|98931.8|98881.8|98933.9|98883.9|98923.6|98873.6|52
1655769470000|2022-06-20 23:57:50|98929.4|98879.4|98930.4|98880.4|98935.9|98885.9|98926.8|98876.8|34
1655769480000|2022-06-20 23:58:00|98932.7|98882.7|98929.7|98879.7|98950.6|98900.6|98922.1|98872.1|47
1655769490000|2022-06-20 23:58:10|98928.1|98878.1|98929.7|98879.7|98933.7|98883.7|98926.9|98876.9|27
1655769500000|2022-06-20 23:58:20|98929|98879|98928.2|98878.2|98977.7|98888.9|98920|98838.7|42
1655769510000|2022-06-20 23:58:30|98928.5|98878.5|98941.7|98891.7|98987.5|98902.3|98917.3|98826.3|63
1655769520000|2022-06-20 23:58:40|98974.1|98847.2|98930|98880|98974.1|98887.5|98921.3|98836.7|41
1655769530000|2022-06-20 23:58:50|98932.2|98882.2|98929.9|98879.9|98933.9|98883.9|98924.1|98874.1|32
1655769540000|2022-06-20 23:59:00|98931.9|98881.9|98939.8|98889.8|98939.8|98889.8|98915.8|98865.8|43
1655769550000|2022-06-20 23:59:10|98941.7|98891.7|98965.8|98915.8|98994.1|98918.5|98926.8|98831.7|48
1655769560000|2022-06-20 23:59:20|98950.3|98900.3|98946.8|98896.8|98962.7|98912.7|98942.3|98892.3|54
1655769570000|2022-06-20 23:59:30|98982.5|98845.2|98951.6|98901.6|98982.5|98907|98937.9|98845.2|59
1655769580000|2022-06-20 23:59:40|98954.5|98904.5|98955.7|98905.7|98982|98929.8|98938.1|98847.5|57
1655769590000|2022-06-20 23:59:50|98956.3|98906.3|98949.2|98899.2|98963.2|98913.2|98931.6|98881.6|41
1655769600000|2022-06-21 00:00:00|98962.5|98912.5|98959.3|98909.3|98980.1|98930.1|98941.4|98891.4|79
1655769610000|2022-06-21 00:00:10|98959.1|98909.1|98949|98899|98974.6|98924.6|98948|98898|71
1655769620000|2022-06-21 00:00:20|98952.9|98902.9|98943.1|98893.1|98977.5|98911.6|98933.7|98851.3|73
1655769630000|2022-06-21 00:00:30|98973|98841.9|98923|98873|98977.7|98898.5|98922.8|98837|73
1655769640000|2022-06-21 00:00:40|98926.1|98876.1|98926.9|98876.9|98977|98898.7|98922.7|98836.5|74
1655769650000|2022-06-21 00:00:50|98928.3|98878.3|98987.7|98847.1|98987.7|98906.2|98921|98847.1|61
1655769660000|2022-06-21 00:01:00|98985.7|98854.1|98937.4|98887.4|98989.1|98897.5|98925.7|98841.5|70
1655769670000|2022-06-21 00:01:10|98934.7|98884.7|98928.8|98878.8|98937.2|98887.2|98925.6|98875.6|49
1655769680000|2022-06-21 00:01:20|98928.4|98878.4|98933.8|98883.8|98973.9|98909.3|98921.4|98831.5|73
1655769690000|2022-06-21 00:01:30|98930|98880|98935.2|98885.2|98972.3|98889.7|98929.3|98836.9|63
1655769700000|2022-06-21 00:01:40|98934.3|98884.3|98943.5|98893.5|98945.4|98895.4|98929.9|98879.9|61
1655769710000|2022-06-21 00:01:50|98943.3|98893.3|98939.9|98889.9|98994.5|98905.7|98930.8|98843.7|70
1655769720000|2022-06-21 00:02:00|98939.2|98889.2|98929.3|98879.3|98952.3|98902.3|98928.4|98878.4|66
1655769730000|2022-06-21 00:02:10|98933.6|98883.6|98923.7|98873.7|98982.4|98902.2|98918.8|98830.2|72
1655769740000|2022-06-21 00:02:20|98926.2|98876.2|98903.8|98853.8|98942.5|98876.2|98896.3|98809.8|73
1655769750000|2022-06-21 00:02:30|98904.4|98854.4|98898.8|98848.8|98910.5|98860.5|98894.9|98844.9|62
1655769760000|2022-06-21 00:02:40|98899.4|98849.4|98906.7|98856.7|98946.8|98863.5|98889.7|98808.1|65
1655769770000|2022-06-21 00:02:50|98907.9|98857.9|98897.6|98847.6|98937.3|98869|98893|98811.1|75
1655769780000|2022-06-21 00:03:00|98894|98844|98896.4|98846.4|98948.7|98869.5|98893.5|98823.7|76
1655769790000|2022-06-21 00:03:10|98890.6|98840.6|98882.9|98832.9|98948.1|98865.6|98882.9|98789.7|71
1655769800000|2022-06-21 00:03:20|98901.5|98851.5|98907.8|98857.8|98977.1|98863.9|98886.3|98803.3|76
1655769810000|2022-06-21 00:03:30|98895|98845|98901|98851|98905.8|98855.8|98891.8|98841.8|63
1655769820000|2022-06-21 00:03:40|98900.9|98850.9|98902.2|98852.2|98915.9|98865.9|98894.2|98844.2|60
1655769830000|2022-06-21 00:03:50|98917.2|98867.2|98888.3|98838.3|98919.2|98869.2|98883.2|98833.2|67
1655769840000|2022-06-21 00:04:00|98882.7|98832.7|98909.3|98859.3|98910.6|98860.6|98882.7|98832.7|64
1655769850000|2022-06-21 00:04:10|98909.6|98859.6|98917|98867|98963.5|98868.3|98890.5|98819.2|68
1655769860000|2022-06-21 00:04:20|98918.1|98868.1|98904.6|98854.6|98918.1|98868.1|98896.8|98846.8|76
1655769870000|2022-06-21 00:04:30|98905.7|98855.7|98896.6|98846.6|98911.4|98861.4|98896|98846|65
1655769880000|2022-06-21 00:04:40|98896.3|98846.3|98902.5|98852.5|98903.2|98853.2|98891.3|98841.3|55
1655769890000|2022-06-21 00:04:50|98902.8|98852.8|98901.2|98851.2|98906.2|98856.2|98883|98833|65
1655769900000|2022-06-21 00:05:00|98901.4|98851.4|98915.2|98865.2|98922.2|98872.2|98894.2|98844.2|63
1655769910000|2022-06-21 00:05:10|98910.3|98860.3|98912.3|98862.3|98929|98879|98910|98860|62
1655769920000|2022-06-21 00:05:20|98913.5|98863.5|98917.6|98867.6|98918.2|98868.2|98913.5|98863.5|42
1655769930000|2022-06-21 00:05:30|98917.2|98867.2|98917.8|98867.8|98924.6|98874.6|98913.9|98863.9|47
1655769940000|2022-06-21 00:05:40|98919.1|98869.1|98923.8|98873.8|98925.7|98875.7|98913|98863|59
1655769950000|2022-06-21 00:05:50|98923.6|98873.6|98919.1|98869.1|98937.4|98887.4|98914.5|98864.5|50
1655769960000|2022-06-21 00:06:00|98918.5|98868.5|98917.3|98867.3|98918.5|98868.5|98905.5|98855.5|56
1655769970000|2022-06-21 00:06:10|98918.1|98868.1|98916.7|98866.7|98921.9|98871.9|98907|98857|52
1655769980000|2022-06-21 00:06:20|98914.3|98864.3|98918.4|98868.4|98918.7|98868.7|98911|98861|62
1655769990000|2022-06-21 00:06:30|98916|98866|98917.7|98867.7|98919.5|98869.5|98913.5|98863.5|40
1655770000000|2022-06-21 00:06:40|98917.5|98867.5|98912|98862|98918.5|98868.5|98910.5|98860.5|45
1655770010000|2022-06-21 00:06:50|98911.6|98861.6|98915.5|98865.5|98915.5|98865.5|98905.4|98855.4|51
1655770020000|2022-06-21 00:07:00|98915.7|98865.7|98924.8|98874.8|98924.8|98874.8|98912.2|98862.2|63
1655770030000|2022-06-21 00:07:10|98924.6|98874.6|98931.5|98881.5|98933.5|98883.5|98920.1|98870.1|54
1655770040000|2022-06-21 00:07:20|98931.7|98881.7|98937.9|98887.9|98939.5|98889.5|98925|98875|52
1655770050000|2022-06-21 00:07:30|98935.4|98885.4|98925.4|98875.4|98941.6|98891.6|98925.4|98875.4|48
1655770060000|2022-06-21 00:07:40|98927.5|98877.5|98924.2|98874.2|98928.9|98878.9|98922.1|98872.1|50
1655770070000|2022-06-21 00:07:50|98925.7|98875.7|98927.1|98877.1|98936.3|98886.3|98921.9|98871.9|56
1655770080000|2022-06-21 00:08:00|98931.8|98881.8|98928|98878|98937|98887|98924.3|98874.3|44
1655770090000|2022-06-21 00:08:10|98927.7|98877.7|98935.5|98885.5|98937.3|98887.3|98927.7|98877.7|34
1655770100000|2022-06-21 00:08:20|98933.5|98883.5|98929.9|98879.9|98937.5|98887.5|98925.5|98875.5|34
1655770110000|2022-06-21 00:08:30|98934.1|98884.1|98935.5|98885.5|98939|98889|98930.9|98880.9|52
1655770120000|2022-06-21 00:08:40|98933.9|98883.9|98933.4|98883.4|98936.8|98886.8|98918.3|98868.3|63
1655770130000|2022-06-21 00:08:50|98934.1|98884.1|98933.9|98883.9|98937.5|98887.5|98919.5|98869.5|56
1655770140000|2022-06-21 00:09:00|98934.5|98884.5|98929.8|98879.8|98940.2|98890.2|98926.1|98876.1|55
1655770150000|2022-06-21 00:09:10|98931|98881|98928.9|98878.9|98935.5|98885.5|98906.9|98856.9|53
1655770160000|2022-06-21 00:09:20|98927.6|98877.6|98924|98874|98934.2|98884.2|98919.7|98869.7|55
1655770170000|2022-06-21 00:09:30|98930.3|98880.3|98916.9|98866.9|98930.3|98880.3|98916.9|98866.9|53
1655770180000|2022-06-21 00:09:40|98917.6|98867.6|98915.4|98865.4|98923.8|98873.8|98914.4|98864.4|47
1655770190000|2022-06-21 00:09:50|98915.2|98865.2|98921.5|98871.5|98934|98884|98915.2|98865.2|66
1655770200000|2022-06-21 00:10:00|98923.1|98873.1|98917.3|98867.3|98928.1|98878.1|98916.7|98866.7|57
1655770210000|2022-06-21 00:10:10|98919.4|98869.4|98922.8|98872.8|98924.4|98874.4|98916.3|98866.3|41
1655770220000|2022-06-21 00:10:20|98922.7|98872.7|98910.7|98860.7|98924|98874|98910|98860|42
1655770230000|2022-06-21 00:10:30|98913.2|98863.2|98914.3|98864.3|98916.5|98866.5|98899.1|98849.1|57
1655770240000|2022-06-21 00:10:40|98914.9|98864.9|98899.7|98849.7|98916.5|98866.5|98899.5|98849.5|54
1655770250000|2022-06-21 00:10:50|98898.9|98848.9|98897.9|98847.9|98902.1|98852.1|98888|98838|63
1655770260000|2022-06-21 00:11:00|98898.4|98848.4|98914|98864|98925.4|98875.4|98896.8|98846.8|75
1655770270000|2022-06-21 00:11:10|98918.2|98868.2|98911.3|98861.3|98919.4|98869.4|98910.5|98860.5|50
1655770280000|2022-06-21 00:11:20|98916.8|98866.8|98914.7|98864.7|98917.4|98867.4|98911.8|98861.8|28
1655770290000|2022-06-21 00:11:30|98915.9|98865.9|98910.5|98860.5|98916.3|98866.3|98909.8|98859.8|36
1655770300000|2022-06-21 00:11:40|98912.3|98862.3|98919.1|98869.1|98924|98874|98909.7|98859.7|65
1655770310000|2022-06-21 00:11:50|98917.8|98867.8|98916.2|98866.2|98920.9|98870.9|98902.5|98852.5|47
1655770320000|2022-06-21 00:12:00|98920.7|98870.7|98909.4|98859.4|98922.5|98872.5|98906.9|98856.9|46
1655770330000|2022-06-21 00:12:10|98912|98862|98916|98866|98918.7|98868.7|98911.8|98861.8|46
1655770340000|2022-06-21 00:12:20|98915.2|98865.2|98919|98869|98920.8|98870.8|98901|98851|58
1655770350000|2022-06-21 00:12:30|98919.1|98869.1|98920.3|98870.3|98923.1|98873.1|98914.9|98864.9|53
1655770360000|2022-06-21 00:12:40|98921.3|98871.3|98922.5|98872.5|98927.3|98877.3|98907.9|98857.9|58
1655770370000|2022-06-21 00:12:50|98923.4|98873.4|98933.5|98883.5|98937.5|98887.5|98910.2|98860.2|68
1655770380000|2022-06-21 00:13:00|98933.7|98883.7|98934.5|98884.5|98934.7|98884.7|98913|98863|59
1655770390000|2022-06-21 00:13:10|98933.1|98883.1|98938|98888|98939.4|98889.4|98920.1|98870.1|53
1655770400000|2022-06-21 00:13:20|98938.9|98888.9|98937.3|98887.3|98939.1|98889.1|98933.3|98883.3|39
1655770410000|2022-06-21 00:13:30|98937.7|98887.7|98929.1|98879.1|98937.8|98887.8|98921.1|98871.1|50
1655770420000|2022-06-21 00:13:40|98917.4|98867.4|98929.9|98879.9|98940|98890|98916.1|98866.1|63
1655770430000|2022-06-21 00:13:50|98930.1|98880.1|98926.6|98876.6|98932.2|98882.2|98925.6|98875.6|46
1655770440000|2022-06-21 00:14:00|98926.4|98876.4|98931.4|98881.4|98931.8|98881.8|98924.5|98874.5|54
1655770450000|2022-06-21 00:14:10|98927.5|98877.5|98926.6|98876.6|98934.7|98884.7|98917.1|98867.1|46
1655770460000|2022-06-21 00:14:20|98928.3|98878.3|98915.3|98865.3|98930.5|98880.5|98915.3|98865.3|45
1655770470000|2022-06-21 00:14:30|98917.4|98867.4|98922.7|98872.7|98928.4|98878.4|98911.9|98861.9|67
1655770480000|2022-06-21 00:14:40|98923.2|98873.2|98921.5|98871.5|98927.7|98877.7|98916|98866|61
1655770490000|2022-06-21 00:14:50|98926.3|98876.3|98923.1|98873.1|98930.3|98880.3|98911.7|98861.7|59
1655770500000|2022-06-21 00:15:00|98923.8|98873.8|98932.4|98882.4|98939.2|98889.2|98914.5|98864.5|60
1655770510000|2022-06-21 00:15:10|98932.2|98882.2|98927.4|98877.4|98935.9|98885.9|98926.5|98876.5|47
1655770520000|2022-06-21 00:15:20|98927.2|98877.2|98921.4|98871.4|98930.9|98880.9|98916.9|98866.9|62
1655770530000|2022-06-21 00:15:30|98921.7|98871.7|98920.2|98870.2|98925.1|98875.1|98916.7|98866.7|47
1655770540000|2022-06-21 00:15:40|98920.1|98870.1|98920.9|98870.9|98924.2|98874.2|98918.2|98868.2|21
1655770550000|2022-06-21 00:15:50|98919.6|98869.6|98921.4|98871.4|98929.2|98879.2|98917.6|98867.6|53
1655770560000|2022-06-21 00:16:00|98921.2|98871.2|98916|98866|98925|98875|98911.8|98861.8|42
1655770570000|2022-06-21 00:16:10|98913.7|98863.7|98922.2|98872.2|98925.5|98875.5|98913.4|98863.4|65
1655770580000|2022-06-21 00:16:20|98922.7|98872.7|98917.6|98867.6|98925.2|98875.2|98913.6|98863.6|66
1655770590000|2022-06-21 00:16:30|98915.9|98865.9|98918.2|98868.2|98926.6|98876.6|98905.3|98855.3|70
1655770600000|2022-06-21 00:16:40|98918.8|98868.8|98923.9|98873.9|98929.1|98879.1|98912.5|98862.5|48
1655770610000|2022-06-21 00:16:50|98926.9|98876.9|98920.8|98870.8|98926.9|98876.9|98919.1|98869.1|43
1655770620000|2022-06-21 00:17:00|98920.1|98870.1|98921.7|98871.7|98930.7|98880.7|98917.5|98867.5|52
1655770630000|2022-06-21 00:17:10|98925|98875|98926.1|98876.1|98937.1|98887.1|98915.4|98865.4|69
1655770640000|2022-06-21 00:17:20|98928|98878|98928.6|98878.6|98940.9|98890.9|98924.3|98874.3|59
1655770650000|2022-06-21 00:17:30|98928.7|98878.7|98925.5|98875.5|98934.9|98884.9|98922.6|98872.6|55
1655770660000|2022-06-21 00:17:40|98923.8|98873.8|98935.7|98885.7|98944.4|98894.4|98923|98873|53
1655770670000|2022-06-21 00:17:50|98935.6|98885.6|98937.6|98887.6|98943.9|98893.9|98933.9|98883.9|57
1655770680000|2022-06-21 00:18:00|98937.8|98887.8|98940.7|98890.7|98944.9|98894.9|98933.9|98883.9|63
1655770690000|2022-06-21 00:18:10|98943|98893|98949|98899|98958.9|98908.9|98939.8|98889.8|62
1655770700000|2022-06-21 00:18:20|98948.9|98898.9|98955.4|98905.4|98960.1|98910.1|98942.3|98892.3|62
1655770710000|2022-06-21 00:18:30|98958.9|98908.9|98959.3|98909.3|98959.6|98909.6|98952.6|98902.6|41
1655770720000|2022-06-21 00:18:40|98956|98906|98957.4|98907.4|98966.5|98916.5|98941.8|98891.8|55
1655770730000|2022-06-21 00:18:50|98948.5|98898.5|98952.7|98902.7|98968.6|98918.6|98947.3|98897.3|63
1655770740000|2022-06-21 00:19:00|98952.5|98902.5|98952.7|98902.7|98953.7|98903.7|98948.5|98898.5|53
1655770750000|2022-06-21 00:19:10|98952.8|98902.8|98952.5|98902.5|98961.2|98911.2|98947.5|98897.5|52
1655770760000|2022-06-21 00:19:20|98955|98905|98938.8|98888.8|98955|98905|98933.1|98883.1|55
1655770770000|2022-06-21 00:19:30|98938.6|98888.6|98935.4|98885.4|98940|98890|98935|98885|28
1655770780000|2022-06-21 00:19:40|98937.9|98887.9|98932.2|98882.2|98939.6|98889.6|98930.9|98880.9|31
1655770790000|2022-06-21 00:19:50|98932.1|98882.1|98938.6|98888.6|98942|98892|98930.5|98880.5|37
1655770800000|2022-06-21 00:20:00|98938.5|98888.5|98941.1|98891.1|98949.3|98899.3|98935.8|98885.8|61
1655770810000|2022-06-21 00:20:10|98942.2|98892.2|98943|98893|98948.3|98898.3|98940.1|98890.1|48
1655770820000|2022-06-21 00:20:20|98943.2|98893.2|98945.2|98895.2|98953.3|98903.3|98941.7|98891.7|50
1655770830000|2022-06-21 00:20:30|98950.3|98900.3|98937.8|98887.8|98956.3|98906.3|98932.7|98882.7|56
1655770840000|2022-06-21 00:20:40|98938.8|98888.8|98928.2|98878.2|98952.2|98902.2|98928.2|98878.2|67
1655770850000|2022-06-21 00:20:50|98932.1|98882.1|98939.7|98889.7|98942.3|98892.3|98929.7|98879.7|45
1655770860000|2022-06-21 00:21:00|98940.1|98890.1|98942.9|98892.9|98945.3|98895.3|98940.1|98890.1|40
1655770870000|2022-06-21 00:21:10|98942.2|98892.2|98939.9|98889.9|98942.2|98892.2|98931.4|98881.4|53
1655770880000|2022-06-21 00:21:20|98939.6|98889.6|98923|98873|98940.2|98890.2|98920.9|98870.9|56
1655770890000|2022-06-21 00:21:30|98922.4|98872.4|98926.2|98876.2|98932.8|98882.8|98910|98860|63
1655770900000|2022-06-21 00:21:40|98926.6|98876.6|98919.4|98869.4|98929.1|98879.1|98918.3|98868.3|38
1655770910000|2022-06-21 00:21:50|98918.2|98868.2|98910.2|98860.2|98919.2|98869.2|98910.2|98860.2|56
1655770920000|2022-06-21 00:22:00|98916.5|98866.5|98915.3|98865.3|98921.8|98871.8|98903.8|98853.8|69
1655770930000|2022-06-21 00:22:10|98911.5|98861.5|98923.7|98873.7|98924.7|98874.7|98901|98851|59
1655770940000|2022-06-21 00:22:20|98921|98871|98915.7|98865.7|98922.4|98872.4|98898.8|98848.8|54
1655770950000|2022-06-21 00:22:30|98912.4|98862.4|98914.5|98864.5|98928.1|98878.1|98901.5|98851.5|69
1655770960000|2022-06-21 00:22:40|98917.3|98867.3|98908.7|98858.7|98922.1|98872.1|98906.6|98856.6|66
1655770970000|2022-06-21 00:22:50|98909.3|98859.3|98907.2|98857.2|98911.7|98861.7|98905.3|98855.3|48
1655770980000|2022-06-21 00:23:00|98907.1|98857.1|98905.1|98855.1|98910.1|98860.1|98901.4|98851.4|51
1655770990000|2022-06-21 00:23:10|98909.7|98859.7|98907.2|98857.2|98917.3|98867.3|98906.2|98856.2|57
1655771000000|2022-06-21 00:23:20|98909.2|98859.2|98892.1|98842.1|98921.9|98871.9|98884|98834|74
1655771010000|2022-06-21 00:23:30|98893.5|98843.5|98858.4|98808.4|98915.4|98843.5|98856.9|98755.4|69
1655771020000|2022-06-21 00:23:40|98898.3|98768|98860.4|98810.4|98902.6|98814.7|98852.2|98760.1|71
1655771030000|2022-06-21 00:23:50|98860.1|98810.1|98862.1|98812.1|98863.7|98813.7|98853.5|98803.5|47
1655771040000|2022-06-21 00:24:00|98863.2|98813.2|98852.8|98802.8|98863.2|98813.2|98851.7|98801.7|57
1655771050000|2022-06-21 00:24:10|98853|98803|98863.4|98813.4|98865.1|98815.1|98853|98803|62
1655771060000|2022-06-21 00:24:20|98863|98813|98864.4|98814.4|98865.3|98815.3|98858.8|98808.8|52
1655771070000|2022-06-21 00:24:30|98862.7|98812.7|98858.9|98808.9|98862.7|98812.7|98851.3|98801.3|56
1655771080000|2022-06-21 00:24:40|98859.6|98809.6|98853.3|98803.3|98860.8|98810.8|98850.3|98800.3|50
1655771090000|2022-06-21 00:24:50|98853.4|98803.4|98859.1|98809.1|98859.1|98809.1|98848.4|98798.4|57
1655771100000|2022-06-21 00:25:00|98861.5|98811.5|98862.7|98812.7|98902.7|98818.6|98850.7|98764.6|70
1655771110000|2022-06-21 00:25:10|98864.8|98814.8|98855.4|98805.4|98896.3|98814.8|98855.3|98760.2|52
1655771120000|2022-06-21 00:25:20|98853.9|98803.9|98850.1|98800.1|98855.8|98805.8|98848.5|98798.5|44
1655771130000|2022-06-21 00:25:30|98851.2|98801.2|98849.9|98799.9|98853.8|98803.8|98844.9|98794.9|31
1655771140000|2022-06-21 00:25:40|98848.8|98798.8|98854.2|98804.2|98855.1|98805.1|98846.8|98796.8|41
1655771150000|2022-06-21 00:25:50|98853.9|98803.9|98847.3|98797.3|98855.4|98805.4|98844.2|98794.2|39
1655771160000|2022-06-21 00:26:00|98846.9|98796.9|98853.8|98803.8|98896.1|98809.1|98838.5|98735|62
1655771170000|2022-06-21 00:26:10|98851.2|98801.2|98856.3|98806.3|98903.5|98815.7|98851.2|98745.3|61
1655771180000|2022-06-21 00:26:20|98856.2|98806.2|98861.2|98811.2|98918|98814.2|98856.2|98758.9|56
1655771190000|2022-06-21 00:26:30|98862.6|98812.6|98861.9|98811.9|98899.7|98813.1|98852.5|98754.8|52
1655771200000|2022-06-21 00:26:40|98862|98812|98859.4|98809.4|98898.1|98813.4|98859.2|98772.7|39
1655771210000|2022-06-21 00:26:50|98859.2|98809.2|98859.7|98809.7|98898.7|98811.7|98855.9|98765.9|33
1655771220000|2022-06-21 00:27:00|98858.2|98808.2|98864|98814|98896.3|98814|98848.3|98758.4|62
1655771230000|2022-06-21 00:27:10|98909.5|98772.5|98889.1|98741.6|98909.5|98819.9|98858.5|98739.1|70
1655771240000|2022-06-21 00:27:20|98892.2|98753.4|98852.4|98802.4|98903.1|98809.7|98847.1|98753.4|66
1655771250000|2022-06-21 00:27:30|98852.3|98802.3|98855.7|98805.7|98897.6|98805.7|98847|98753|58
1655771260000|2022-06-21 00:27:40|98855.5|98805.5|98853.7|98803.7|98857.5|98807.5|98852|98802|35
1655771270000|2022-06-21 00:27:50|98853.4|98803.4|98853|98803|98915|98806.4|98850.6|98748.2|53
1655771280000|2022-06-21 00:28:00|98852.8|98802.8|98855.4|98805.4|98907.3|98810.4|98849.8|98747.8|69
1655771290000|2022-06-21 00:28:10|98855.2|98805.2|98852.9|98802.9|98898.9|98808.3|98849|98749.8|63
1655771300000|2022-06-21 00:28:20|98853.2|98803.2|98881|98831|98925.1|98837.1|98853.2|98763.9|73
1655771310000|2022-06-21 00:28:30|98880.8|98830.8|98908.4|98772.1|98909.9|98838.9|98863.1|98766.6|75
1655771320000|2022-06-21 00:28:40|98871.1|98821.1|98867.4|98817.4|98873.1|98823.1|98862.2|98812.2|59
1655771330000|2022-06-21 00:28:50|98868.8|98818.8|98870.2|98820.2|98909.5|98822.1|98865.8|98780|44
1655771340000|2022-06-21 00:29:00|98870.1|98820.1|98859.8|98809.8|98899.8|98820.1|98853.2|98764.3|38
1655771350000|2022-06-21 00:29:10|98857.3|98807.3|98860.5|98810.5|98861.9|98811.9|98857.1|98807.1|49
1655771360000|2022-06-21 00:29:20|98862.4|98812.4|98859.6|98809.6|98862.9|98812.9|98853.9|98803.9|54
1655771370000|2022-06-21 00:29:30|98858.3|98808.3|98851.8|98801.8|98890.1|98809.2|98851|98764.7|49
1655771380000|2022-06-21 00:29:40|98853.4|98803.4|98847.2|98797.2|98855.3|98805.3|98847.1|98797.1|51
1655771390000|2022-06-21 00:29:50|98848|98798|98845.8|98795.8|98850.9|98800.9|98837.8|98787.8|50
1655771400000|2022-06-21 00:30:00|98836.3|98786.3|98834.9|98784.9|98894.7|98802.5|98833.1|98736.4|75
1655771410000|2022-06-21 00:30:10|98834.7|98784.7|98836.6|98786.6|98884.3|98792.8|98834.1|98740.2|57
1655771420000|2022-06-21 00:30:20|98836.5|98786.5|98834.1|98784.1|98881.1|98788.8|98828.6|98741.6|60
1655771430000|2022-06-21 00:30:30|98833.6|98783.6|98831.7|98781.7|98886|98799.8|98831.7|98740.5|70
1655771440000|2022-06-21 00:30:40|98833.6|98783.6|98829.1|98779.1|98836.7|98786.7|98828.3|98778.3|62
1655771450000|2022-06-21 00:30:50|98831.2|98781.2|98837|98787|98877.3|98787|98828.1|98739.6|65
1655771460000|2022-06-21 00:31:00|98833.6|98783.6|98821.8|98771.8|98882.1|98794.6|98821|98727.8|71
1655771470000|2022-06-21 00:31:10|98822.6|98772.6|98821.6|98771.6|98824.4|98774.4|98815.7|98765.7|59
1655771480000|2022-06-21 00:31:20|98820.9|98770.9|98826.8|98776.8|98827.6|98777.6|98819.6|98769.6|43
1655771490000|2022-06-21 00:31:30|98825.7|98775.7|98822|98772|98867|98777.7|98816.1|98734.9|56
1655771500000|2022-06-21 00:31:40|98821.6|98771.6|98838.1|98788.1|98878.3|98789.7|98814.8|98736.8|69
1655771510000|2022-06-21 00:31:50|98837|98787|98821.1|98771.1|98863.3|98789.4|98819.8|98731.5|69
1655771520000|2022-06-21 00:32:00|98819.4|98769.4|98820.4|98770.4|98862.9|98782.5|98816.9|98736.9|58
1655771530000|2022-06-21 00:32:10|98820.6|98770.6|98817.7|98767.7|98873.6|98773.4|98817.7|98719|62
1655771540000|2022-06-21 00:32:20|98818.2|98768.2|98818|98768|98867.5|98770.4|98814.7|98719.8|52
1655771550000|2022-06-21 00:32:30|98815.5|98765.5|98820.4|98770.4|98878.7|98775|98813.3|98719.9|62
1655771560000|2022-06-21 00:32:40|98823.1|98773.1|98820.8|98770.8|98866.9|98775.3|98817.1|98723.9|62
1655771570000|2022-06-21 00:32:50|98818.4|98768.4|98807|98757|98871.5|98769.9|98807|98706.2|62
1655771580000|2022-06-21 00:33:00|98860.7|98720.9|98815.3|98765.3|98887|98771.2|98812.1|98705|61
1655771590000|2022-06-21 00:33:10|98815.2|98765.2|98813.3|98763.3|98854.3|98765.5|98812.1|98723.9|49
1655771600000|2022-06-21 00:33:20|98813.1|98763.1|98806.8|98756.8|98863.4|98763.1|98806.8|98711.8|44
1655771610000|2022-06-21 00:33:30|98807|98757|98794.8|98744.8|98845.1|98757.5|98794.8|98706.6|65
1655771620000|2022-06-21 00:33:40|98794.3|98744.3|98793.6|98743.6|98796.6|98746.6|98791.7|98741.7|65
1655771630000|2022-06-21 00:33:50|98793.7|98743.7|98789|98739|98836.2|98747.4|98785.2|98697.1|67
1655771640000|2022-06-21 00:34:00|98787.6|98737.6|98793.2|98743.2|98844.2|98749.9|98785.5|98692.7|75
1655771650000|2022-06-21 00:34:10|98832.4|98706.5|98836.8|98698.2|98841.2|98745.9|98790.8|98691.8|63
1655771660000|2022-06-21 00:34:20|98840.9|98693.4|98786.6|98736.6|98856.9|98751.3|98786.6|98684.8|70
1655771670000|2022-06-21 00:34:30|98787.3|98737.3|98783.9|98733.9|98788.6|98738.6|98782.4|98732.4|46
1655771680000|2022-06-21 00:34:40|98784.6|98734.6|98783.7|98733.7|98819.4|98737.3|98782|98693.8|54
1655771690000|2022-06-21 00:34:50|98783.1|98733.1|98778|98728|98819|98734.9|98775.7|98682.6|55
1655771700000|2022-06-21 00:35:00|98777.6|98727.6|98769.4|98719.4|98823.7|98728.9|98764.8|98677.5|69
1655771710000|2022-06-21 00:35:10|98769.7|98719.7|98785.5|98735.5|98833.4|98735.8|98766.4|98674.3|67
1655771720000|2022-06-21 00:35:20|98785.3|98735.3|98788.9|98738.9|98837.9|98741.7|98781.2|98689.8|52
1655771730000|2022-06-21 00:35:30|98789.6|98739.6|98789.8|98739.8|98792|98742|98787.7|98737.7|42
1655771740000|2022-06-21 00:35:40|98790|98740|98789.9|98739.9|98831.4|98741.5|98787.5|98705.8|40
1655771750000|2022-06-21 00:35:50|98789.7|98739.7|98793.2|98743.2|98826.3|98745.4|98788.1|98700.1|53
1655771760000|2022-06-21 00:36:00|98793.5|98743.5|98793.6|98743.6|98833|98747.3|98792.1|98706.8|49
1655771770000|2022-06-21 00:36:10|98828.8|98702.3|98801.1|98751.1|98841.5|98754.6|98790.6|98702.3|58
1655771780000|2022-06-21 00:36:20|98801|98751|98792.4|98742.4|98830.4|98753.4|98792.3|98703.8|51
1655771790000|2022-06-21 00:36:30|98828.7|98701.6|98797.7|98747.7|98854.5|98749.8|98790.1|98701.6|57
1655771800000|2022-06-21 00:36:40|98797.5|98747.5|98796.4|98746.4|98830.9|98748.8|98791.1|98697.8|50
1655771810000|2022-06-21 00:36:50|98796.7|98746.7|98796.5|98746.5|98841.1|98751.7|98793.6|98701.5|56
1655771820000|2022-06-21 00:37:00|98796.6|98746.6|98804.7|98754.7|98855.4|98754.9|98794.1|98702.6|66
1655771830000|2022-06-21 00:37:10|98803.3|98753.3|98803|98753|98851.8|98758.1|98795.6|98692|64
1655771840000|2022-06-21 00:37:20|98803.3|98753.3|98795.2|98745.2|98835.5|98753.3|98792|98700.9|62
1655771850000|2022-06-21 00:37:30|98844.9|98695.8|98793.6|98743.6|98844.9|98748.2|98792.8|98695.8|48
1655771860000|2022-06-21 00:37:40|98795.4|98745.4|98793.2|98743.2|98830.6|98748.1|98790.6|98702.7|52
1655771870000|2022-06-21 00:37:50|98794.7|98744.7|98829.8|98700.7|98835.9|98745.6|98790.7|98688.3|56
1655771880000|2022-06-21 00:38:00|98829.7|98700.8|98798.4|98748.4|98834.9|98751|98793.5|98700.8|56
1655771890000|2022-06-21 00:38:10|98800.9|98750.9|98797.9|98747.9|98837.5|98752.1|98796.2|98707.9|57
1655771900000|2022-06-21 00:38:20|98797.7|98747.7|98799.7|98749.7|98836.3|98751.8|98793.5|98707.6|53
1655771910000|2022-06-21 00:38:30|98800.1|98750.1|98796.5|98746.5|98861.9|98755.4|98794.8|98701.6|74
1655771920000|2022-06-21 00:38:40|98797.4|98747.4|98798.6|98748.6|98836.4|98749|98796.7|98704.8|34
1655771930000|2022-06-21 00:38:50|98799|98749|98797.8|98747.8|98836|98750.1|98794.2|98710.5|41
1655771940000|2022-06-21 00:39:00|98797.7|98747.7|98809.7|98759.7|98852.2|98762.9|98797.5|98705.2|65
1655771950000|2022-06-21 00:39:10|98807.1|98757.1|98808.2|98758.2|98857.1|98764.3|98806|98713.4|68
1655771960000|2022-06-21 00:39:20|98808.6|98758.6|98814.9|98764.9|98854.4|98766.5|98808.6|98720.4|64
1655771970000|2022-06-21 00:39:30|98810.7|98760.7|98813.8|98763.8|98848.3|98764.3|98808.6|98721.2|53
1655771980000|2022-06-21 00:39:40|98814.1|98764.1|98855.8|98728|98860.1|98764.7|98811.5|98724.1|50
1655771990000|2022-06-21 00:39:50|98815.3|98765.3|98821.4|98771.4|98869.4|98776.7|98813.9|98728.9|38
1655772000000|2022-06-21 00:40:00|98821.5|98771.5|98822.3|98772.3|98853.3|98773.9|98814.6|98727.9|66
1655772010000|2022-06-21 00:40:10|98821.5|98771.5|98815|98765|98822.8|98772.8|98814.1|98764.1|43
1655772020000|2022-06-21 00:40:20|98816.6|98766.6|98827|98777|98866.1|98777.2|98814.1|98727.6|56
1655772030000|2022-06-21 00:40:30|98825.8|98775.8|98825.7|98775.7|98871.4|98777.3|98823.8|98733.5|43
1655772040000|2022-06-21 00:40:40|98825.6|98775.6|98828.6|98778.6|98887.7|98779.4|98823.4|98728|44
1655772050000|2022-06-21 00:40:50|98828.2|98778.2|98821.1|98771.1|98881|98784.7|98819.1|98722.2|61
1655772060000|2022-06-21 00:41:00|98857.2|98728.2|98817.8|98767.8|98871.5|98771.1|98815.2|98721.8|64
1655772070000|2022-06-21 00:41:10|98818.3|98768.3|98817.2|98767.2|98866|98772|98813.7|98719|56
1655772080000|2022-06-21 00:41:20|98858.3|98724.9|98826.8|98776.8|98908.5|98781.2|98816.9|98713.2|70
1655772090000|2022-06-21 00:41:30|98828|98778|98829.2|98779.2|98883.8|98783.7|98827.5|98724.8|61
1655772100000|2022-06-21 00:41:40|98865.7|98737.7|98830.7|98780.7|98892.1|98782.4|98827.2|98729.5|46
1655772110000|2022-06-21 00:41:50|98831.3|98781.3|98831.7|98781.7|98899.2|98793.7|98831.3|98730.7|68
1655772120000|2022-06-21 00:42:00|98830.7|98780.7|98886.8|98754|98895.8|98789.8|98830.7|98737.9|56
1655772130000|2022-06-21 00:42:10|98887.4|98744.9|98879.7|98743.5|98891.7|98787.9|98831.3|98736.1|61
1655772140000|2022-06-21 00:42:20|98878.8|98744.5|98838.5|98788.5|98881|98788.5|98830.9|98741.5|58
1655772150000|2022-06-21 00:42:30|98837.2|98787.2|98826.8|98776.8|98877.2|98787.5|98825.5|98745.1|66
1655772160000|2022-06-21 00:42:40|98826.1|98776.1|98829.7|98779.7|98883.3|98785.8|98822.1|98731.8|58
1655772170000|2022-06-21 00:42:50|98833.2|98783.2|98865.7|98815.7|98929.5|98818.2|98830.9|98729.5|76
1655772180000|2022-06-21 00:43:00|98865.5|98815.5|98889.7|98839.7|98955.8|98844.6|98865.5|98768.4|78
1655772190000|2022-06-21 00:43:10|98889.8|98839.8|98884|98834|98935.8|98843.7|98881.3|98799.9|66
1655772200000|2022-06-21 00:43:20|98883.9|98833.9|98866.7|98816.7|98923.6|98835.2|98863.8|98766|68
1655772210000|2022-06-21 00:43:30|98867.1|98817.1|98866.1|98816.1|98924.9|98819.8|98863.1|98759.8|68
1655772220000|2022-06-21 00:43:40|98866.2|98816.2|98860.9|98810.9|98922|98819.9|98860.7|98772.9|59
1655772230000|2022-06-21 00:43:50|98858|98808|98861.1|98811.1|98913.8|98814.8|98858|98765.8|63
1655772240000|2022-06-21 00:44:00|98891.7|98841.7|98922.8|98797.1|98963.6|98869.7|98882.8|98786.3|72
1655772250000|2022-06-21 00:44:10|98882.8|98832.8|98917.8|98784.5|98925.7|98836.2|98875.7|98780.5|61
1655772260000|2022-06-21 00:44:20|98917.7|98783.4|98870.1|98820.1|98926.8|98824.3|98868.6|98763|60
1655772270000|2022-06-21 00:44:30|98870.3|98820.3|98925.9|98779.3|98932.5|98830.7|98870.3|98768.8|65
1655772280000|2022-06-21 00:44:40|98925.7|98778.9|98883.5|98833.5|98935.1|98836.3|98871.8|98778.9|69
1655772290000|2022-06-21 00:44:50|98880.6|98830.6|98888.5|98838.5|98942.1|98843.6|98880.6|98781.3|64
1655772300000|2022-06-21 00:45:00|98887.3|98837.3|98880.4|98830.4|98934.8|98838.9|98879.8|98789.8|58
1655772310000|2022-06-21 00:45:10|98917.3|98791|98879.1|98829.1|98918|98831.8|98877.2|98785.5|48
1655772320000|2022-06-21 00:45:20|98879.2|98829.2|98899.5|98771|98915.6|98829.2|98861.5|98769.8|66
1655772330000|2022-06-21 00:45:30|98899.4|98771.1|98897|98771|98900.5|98813|98858.4|98768.8|61
1655772340000|2022-06-21 00:45:40|98897.1|98809.8|98861.6|98811.6|98900.2|98813.5|98859.7|98770.6|40
1655772350000|2022-06-21 00:45:50|98861.5|98811.5|98860.4|98810.4|98900.1|98813.9|98858.3|98769|47
1655772360000|2022-06-21 00:46:00|98861.3|98811.3|98852|98802|98900.8|98813.6|98849.2|98752.4|69
1655772370000|2022-06-21 00:46:10|98851.6|98801.6|98850.7|98800.7|98890.3|98805.1|98848.1|98763|56
1655772380000|2022-06-21 00:46:20|98851.1|98801.1|98850.6|98800.6|98889.6|98804|98849.2|98762|48
1655772390000|2022-06-21 00:46:30|98850.8|98800.8|98844.8|98794.8|98851.9|98801.9|98844.6|98794.6|41
1655772400000|2022-06-21 00:46:40|98848.6|98798.6|98845.2|98795.2|98851.9|98801.9|98844.1|98794.1|47
1655772410000|2022-06-21 00:46:50|98847.2|98797.2|98842.6|98792.6|98881.5|98797.2|98841.2|98747.2|54
1655772420000|2022-06-21 00:47:00|98842.3|98792.3|98878.3|98751.7|98883.1|98796.1|98838.3|98745.2|39
1655772430000|2022-06-21 00:47:10|98841.2|98791.2|98834.8|98784.8|98872.1|98794|98832.8|98744.4|44
1655772440000|2022-06-21 00:47:20|98834.6|98784.6|98832.6|98782.6|98834.6|98784.6|98829.8|98779.8|45
1655772450000|2022-06-21 00:47:30|98864.2|98738.8|98827.1|98777.1|98864.2|98783|98826.4|98738.8|47
1655772460000|2022-06-21 00:47:40|98827.6|98777.6|98828|98778|98830|98780|98825.4|98775.4|37
1655772470000|2022-06-21 00:47:50|98827.7|98777.7|98828.5|98778.5|98830.3|98780.3|98825.3|98775.3|32
1655772480000|2022-06-21 00:48:00|98826.3|98776.3|98831.4|98781.4|98836.9|98786.9|98823.7|98773.7|45
1655772490000|2022-06-21 00:48:10|98831.1|98781.1|98837.9|98787.9|98838.3|98788.3|98826.2|98776.2|63
1655772500000|2022-06-21 00:48:20|98838.6|98788.6|98830.7|98780.7|98869.4|98788.6|98828.7|98737.6|47
1655772510000|2022-06-21 00:48:30|98832.2|98782.2|98829.4|98779.4|98873.1|98785|98827.9|98747.8|49
1655772520000|2022-06-21 00:48:40|98827|98777|98827.1|98777.1|98830.5|98780.5|98826.4|98776.4|38
1655772530000|2022-06-21 00:48:50|98827|98777|98823.3|98773.3|98830.6|98780.6|98817.1|98767.1|55
1655772540000|2022-06-21 00:49:00|98816.9|98766.9|98825.9|98775.9|98829.2|98779.2|98815.9|98765.9|56
1655772550000|2022-06-21 00:49:10|98827.3|98777.3|98825.3|98775.3|98863.7|98779.9|98819.1|98734|54
1655772560000|2022-06-21 00:49:20|98824.8|98774.8|98870.1|98736.4|98896.3|98783.4|98823.1|98722.5|68
1655772570000|2022-06-21 00:49:30|98872.4|98736.3|98866.8|98730.6|98876.4|98777.5|98819.8|98718.7|63
1655772580000|2022-06-21 00:49:40|98863.3|98731.2|98826.1|98776.1|98863.3|98779.4|98813.3|98723.2|60
1655772590000|2022-06-21 00:49:50|98826.9|98776.9|98818.3|98768.3|98867.5|98778.9|98816.3|98729.7|57
1655772600000|2022-06-21 00:50:00|98817.3|98767.3|98838|98788|98896.8|98791.1|98816.7|98722.4|70
1655772610000|2022-06-21 00:50:10|98838.8|98788.8|98824.7|98774.7|98867.1|98789.6|98823|98727.3|52
1655772620000|2022-06-21 00:50:20|98823.1|98773.1|98818|98768|98871.2|98778|98817.8|98736.1|54
1655772630000|2022-06-21 00:50:30|98817.3|98767.3|98853|98719.2|98864|98768.3|98810.2|98715.6|68
1655772640000|2022-06-21 00:50:40|98850.6|98718.3|98807|98757|98853.3|98761.8|98802.4|98714|55
1655772650000|2022-06-21 00:50:50|98805.8|98755.8|98808.6|98758.6|98866.9|98767.5|98805.8|98710.4|61
1655772660000|2022-06-21 00:51:00|98809.5|98759.5|98846.2|98716.6|98854.7|98760.8|98801.4|98705.8|65
1655772670000|2022-06-21 00:51:10|98846.6|98716.4|98840.8|98707.9|98855.4|98756.4|98798.3|98698.3|75
1655772680000|2022-06-21 00:51:20|98840.2|98703.8|98792|98742|98851.2|98753.4|98790.6|98699.4|61
1655772690000|2022-06-21 00:51:30|98791.3|98741.3|98814|98764|98857.1|98764|98790.9|98688.8|67
1655772700000|2022-06-21 00:51:40|98817.7|98767.7|98822|98772|98869.3|98782.4|98805.9|98701.8|75
1655772710000|2022-06-21 00:51:50|98825.4|98775.4|98819.5|98769.5|98870|98775.8|98817.5|98725.8|60
1655772720000|2022-06-21 00:52:00|98819.7|98769.7|98825.1|98775.1|98881.5|98777.7|98818.3|98725.1|71
1655772730000|2022-06-21 00:52:10|98825|98775|98828.6|98778.6|98870.2|98782.3|98823.3|98732.5|55
1655772740000|2022-06-21 00:52:20|98828.1|98778.1|98827.7|98777.7|98832|98782|98826.6|98776.6|42
1655772750000|2022-06-21 00:52:30|98827.5|98777.5|98828.9|98778.9|98864.3|98781.7|98825|98735|59
1655772760000|2022-06-21 00:52:40|98828.5|98778.5|98832.8|98782.8|98878.1|98784.4|98826.8|98724.5|59
1655772770000|2022-06-21 00:52:50|98835.9|98785.9|98849.5|98799.5|98896.5|98805.4|98834.8|98749.4|66
1655772780000|2022-06-21 00:53:00|98901.2|98757.4|98848.7|98798.7|98904.4|98809.7|98848.5|98744.8|75
1655772790000|2022-06-21 00:53:10|98847.6|98797.6|98840.6|98790.6|98898.1|98801|98839|98751.1|61
1655772800000|2022-06-21 00:53:20|98840.2|98790.2|98836.5|98786.5|98842.4|98792.4|98833.1|98783.1|59
1655772810000|2022-06-21 00:53:30|98836.4|98786.4|98840.1|98790.1|98884.1|98794.1|98831.9|98736.5|57
1655772820000|2022-06-21 00:53:40|98838|98788|98843|98793|98878.3|98793.4|98833.5|98743.4|57
1655772830000|2022-06-21 00:53:50|98838|98788|98838.4|98788.4|98890.3|98791.7|98830.8|98728.3|67
1655772840000|2022-06-21 00:54:00|98837.9|98787.9|98846.3|98796.3|98889.5|98799.9|98834.3|98740.9|72
1655772850000|2022-06-21 00:54:10|98891.4|98761.3|98850|98800|98902.3|98803.5|98845.7|98758.5|54
1655772860000|2022-06-21 00:54:20|98849.9|98799.9|98850.7|98800.7|98902.5|98807.6|98847.9|98749.1|61
1655772870000|2022-06-21 00:54:30|98850.5|98800.5|98831|98781|98888.6|98800.5|98830.9|98734.4|63
1655772880000|2022-06-21 00:54:40|98830.7|98780.7|98827|98777|98886.7|98782.5|98825.7|98729|75
1655772890000|2022-06-21 00:54:50|98826.5|98776.5|98859.1|98731.3|98875.9|98782.2|98821.1|98722.7|63
1655772900000|2022-06-21 00:55:00|98861.9|98735.2|98853|98719.5|98891.1|98766.2|98796.2|98683.5|77
1655772910000|2022-06-21 00:55:10|98852.9|98710.1|98822.4|98772.4|98874.1|98774.6|98812.5|98710.1|57
1655772920000|2022-06-21 00:55:20|98819.1|98769.1|98857.9|98727.7|98864.7|98772.5|98816.5|98727.4|50
1655772930000|2022-06-21 00:55:30|98859.7|98727.9|98861.9|98729.5|98863.6|98770.6|98814.4|98718|62
1655772940000|2022-06-21 00:55:40|98860.1|98727.6|98816.1|98766.1|98860.1|98770.1|98814.8|98727.3|46
1655772950000|2022-06-21 00:55:50|98816|98766|98814|98764|98858.6|98767.4|98814|98726.1|39
1655772960000|2022-06-21 00:56:00|98866.3|98726.3|98819.5|98769.5|98868.3|98771.4|98815|98720.3|66
1655772970000|2022-06-21 00:56:10|98820.4|98770.4|98814.6|98764.6|98822.8|98772.8|98808.9|98758.9|55
1655772980000|2022-06-21 00:56:20|98852.6|98722.8|98816.3|98766.3|98894.2|98770.5|98810.1|98700|52
1655772990000|2022-06-21 00:56:30|98815.8|98765.8|98815.6|98765.6|98866.3|98767.8|98812.5|98714.4|59
1655773000000|2022-06-21 00:56:40|98816.4|98766.4|98815|98765|98866.6|98766.7|98812.1|98715.7|63
1655773010000|2022-06-21 00:56:50|98817.1|98767.1|98813.3|98763.3|98862.6|98767.4|98812.5|98717.5|50
1655773020000|2022-06-21 00:57:00|98814.9|98764.9|98845.1|98708.5|98855.4|98764.9|98798.5|98705.6|65
1655773030000|2022-06-21 00:57:10|98838.4|98709.2|98807.6|98757.6|98853.8|98761.3|98796.3|98707.6|61
1655773040000|2022-06-21 00:57:20|98809|98759|98828.6|98699.6|98874|98759|98790.1|98687.7|67
1655773050000|2022-06-21 00:57:30|98789.5|98699.4|98774.9|98724.9|98832.3|98742.9|98765.2|98672.3|75
1655773060000|2022-06-21 00:57:40|98818.4|98684.1|98779.9|98729.9|98818.4|98730|98769.3|98671.7|65
1655773070000|2022-06-21 00:57:50|98778.7|98728.7|98825.7|98691.6|98830.9|98736.7|98774.3|98683.8|52
1655773080000|2022-06-21 00:58:00|98781.8|98731.8|98782.2|98732.2|98812.6|98732.2|98771.9|98683.9|53
1655773090000|2022-06-21 00:58:10|98782.4|98732.4|98799.7|98749.7|98799.7|98749.7|98782.2|98732.2|52
1655773100000|2022-06-21 00:58:20|98799.8|98749.8|98837.7|98712.6|98847.5|98757.6|98784.4|98697.6|68
1655773110000|2022-06-21 00:58:30|98843.1|98702.2|98799.4|98749.4|98848.4|98760.6|98783.9|98693.6|66
1655773120000|2022-06-21 00:58:40|98796.8|98746.8|98799.9|98749.9|98832|98752.8|98788.7|98692.6|59
1655773130000|2022-06-21 00:58:50|98797.1|98747.1|98802.6|98752.6|98849.5|98758.3|98797.1|98709.8|60
1655773140000|2022-06-21 00:59:00|98805.4|98755.4|98792|98742|98840|98758.5|98790.2|98702.7|58
1655773150000|2022-06-21 00:59:10|98793.5|98743.5|98811.4|98685.2|98818.9|98743.5|98763.9|98668|52
1655773160000|2022-06-21 00:59:20|98771.2|98721.2|98773.4|98723.4|98825.2|98733.1|98759.6|98663.6|74
1655773170000|2022-06-21 00:59:30|98774.4|98724.4|98757.7|98707.7|98811.3|98726.1|98756.5|98664.8|67
1655773180000|2022-06-21 00:59:40|98759|98709|98747.7|98697.7|98798.4|98711.5|98745.8|98649.4|77
1655773190000|2022-06-21 00:59:50|98745.5|98695.5|98789.7|98654.1|98791.9|98705|98745.4|98652.7|79
1655773200000|2022-06-21 01:00:00|98748.9|98698.9|98735.4|98685.4|98791|98700.5|98726|98636.9|78
1655773210000|2022-06-21 01:00:10|98731.6|98681.6|98732.9|98682.9|98773.7|98692|98727.7|98640.7|72
1655773220000|2022-06-21 01:00:20|98729.4|98679.4|98741.6|98691.6|98785.7|98705|98728.3|98638.1|77
1655773230000|2022-06-21 01:00:30|98742.7|98692.7|98740.9|98690.9|98745.7|98695.7|98737.6|98687.6|79
1655773240000|2022-06-21 01:00:40|98739.1|98689.1|98739.3|98689.3|98783.2|98694.9|98736|98646|79
1655773250000|2022-06-21 01:00:50|98743.6|98693.6|98745.3|98695.3|98787.8|98700.3|98737.3|98653.2|79
1655773260000|2022-06-21 01:01:00|98743.1|98693.1|98740.3|98690.3|98781.1|98697.7|98738.6|98655.3|76
1655773270000|2022-06-21 01:01:10|98741.6|98691.6|98745.4|98695.4|98748.2|98698.2|98739.5|98689.5|70
1655773280000|2022-06-21 01:01:20|98745.1|98695.1|98745.3|98695.3|98750.1|98700.1|98741.4|98691.4|73
1655773290000|2022-06-21 01:01:30|98745.1|98695.1|98734.7|98684.7|98749.7|98699.7|98730.3|98680.3|79
1655773300000|2022-06-21 01:01:40|98733.8|98683.8|98746.5|98696.5|98783.7|98699.9|98732.5|98649.6|76
1655773310000|2022-06-21 01:01:50|98746.4|98696.4|98735.6|98685.6|98749.9|98699.9|98733.7|98683.7|77
1655773320000|2022-06-21 01:02:00|98735.1|98685.1|98727.1|98677.1|98758|98689|98722|98632.1|77
1655773330000|2022-06-21 01:02:10|98727.4|98677.4|98715.3|98665.3|98759.9|98677.6|98708.4|98624.6|60
1655773340000|2022-06-21 01:02:20|98715.6|98665.6|98712|98662|98766.8|98670|98699.9|98614.4|56
1655773350000|2022-06-21 01:02:30|98710.5|98660.5|98695.5|98645.5|98748|98662.1|98690|98596.3|55
1655773360000|2022-06-21 01:02:40|98695.7|98645.7|98701.1|98651.1|98702|98652|98695.2|98645.2|62
1655773370000|2022-06-21 01:02:50|98698.8|98648.8|98699.5|98649.5|98703.4|98653.4|98692.9|98642.9|53
1655773380000|2022-06-21 01:03:00|98699.1|98649.1|98696.8|98646.8|98703.6|98653.6|98692.5|98642.5|53
1655773390000|2022-06-21 01:03:10|98700.6|98650.6|98708.3|98658.3|98736|98663|98689.1|98604|59
1655773400000|2022-06-21 01:03:20|98708|98658|98699.8|98649.8|98753.4|98658|98695.4|98595.6|61
1655773410000|2022-06-21 01:03:30|98699.9|98649.9|98772.8|98596.7|98779.9|98650.3|98689.2|98594.1|56
1655773420000|2022-06-21 01:03:40|98764.6|98607.9|98701.1|98651.1|98764.6|98661.5|98694.8|98598.4|54
1655773430000|2022-06-21 01:03:50|98700.7|98650.7|98691.8|98641.8|98700.7|98650.7|98690.1|98640.1|49
1655773440000|2022-06-21 01:04:00|98692.2|98642.2|98700|98650|98729.6|98650|98683.5|98600.1|59
1655773450000|2022-06-21 01:04:10|98701|98651|98693.6|98643.6|98701|98651|98693.6|98643.6|52
1655773460000|2022-06-21 01:04:20|98694.1|98644.1|98697.8|98647.8|98742|98649.7|98691.7|98608.7|50
1655773470000|2022-06-21 01:04:30|98698.3|98648.3|98705.2|98655.2|98748.8|98660.8|98698.2|98607.8|55
1655773480000|2022-06-21 01:04:40|98705.1|98655.1|98736.1|98610.6|98741.1|98655.6|98700|98608.4|57
1655773490000|2022-06-21 01:04:50|98697.8|98647.8|98692.9|98642.9|98740.2|98651|98692.8|98607.3|64
1655773500000|2022-06-21 01:05:00|98690.6|98640.6|98685.3|98635.3|98731.3|98644.3|98683.5|98602.5|58
1655773510000|2022-06-21 01:05:10|98684.8|98634.8|98687.2|98637.2|98691.8|98641.8|98684.8|98634.8|57
1655773520000|2022-06-21 01:05:20|98690.1|98640.1|98726.9|98599|98727.6|98646|98687|98599|61
1655773530000|2022-06-21 01:05:30|98695.6|98645.6|98701.1|98651.1|98703.4|98653.4|98691.3|98641.3|65
1655773540000|2022-06-21 01:05:40|98701|98651|98691.5|98641.5|98736.2|98652.6|98689.6|98603.7|63
1655773550000|2022-06-21 01:05:50|98693|98643|98688.3|98638.3|98693|98643|98687.5|98637.5|61
1655773560000|2022-06-21 01:06:00|98688.5|98638.5|98687.3|98637.3|98692|98642|98687.3|98637.3|46
1655773570000|2022-06-21 01:06:10|98687.9|98637.9|98694.5|98644.5|98730.2|98651.5|98687.4|98602.9|67
1655773580000|2022-06-21 01:06:20|98696.6|98646.6|98695.5|98645.5|98701.2|98651.2|98694|98644|55
1655773590000|2022-06-21 01:06:30|98695.7|98645.7|98689.4|98639.4|98699.2|98649.2|98688.3|98638.3|64
1655773600000|2022-06-21 01:06:40|98686.1|98636.1|98691.6|98641.6|98693.2|98643.2|98685|98635|66
1655773610000|2022-06-21 01:06:50|98691.5|98641.5|98691.3|98641.3|98693.4|98643.4|98690|98640|53
1655773620000|2022-06-21 01:07:00|98691.4|98641.4|98671.2|98621.2|98721.9|98642.3|98666.3|98558.7|60
1655773630000|2022-06-21 01:07:10|98668.7|98618.7|98668.8|98618.8|98714|98622.5|98663.8|98573.3|60
1655773640000|2022-06-21 01:07:20|98668.7|98618.7|98707.2|98580.2|98714.9|98622.8|98664.8|98576|56
1655773650000|2022-06-21 01:07:30|98670.7|98620.7|98671.1|98621.1|98707.9|98624.7|98667.2|98580.7|60
1655773660000|2022-06-21 01:07:40|98716.1|98578.2|98673.9|98623.9|98717.1|98635|98673.9|98578.1|59
1655773670000|2022-06-21 01:07:50|98675.4|98625.4|98674.3|98624.3|98717|98626.3|98670.3|98569.9|46
1655773680000|2022-06-21 01:08:00|98718.1|98589.6|98670.3|98620.3|98718.1|98630.3|98669.7|98589.6|48
1655773690000|2022-06-21 01:08:10|98669.2|98619.2|98686.7|98636.7|98718.7|98638.9|98667.5|98580.8|56
1655773700000|2022-06-21 01:08:20|98690.1|98640.1|98685.2|98635.2|98725|98642.5|98682.2|98589.2|49
1655773710000|2022-06-21 01:08:30|98688.4|98638.4|98688.4|98638.4|98741.4|98643.5|98680.3|98596|56
1655773720000|2022-06-21 01:08:40|98690.7|98640.7|98688.7|98638.7|98691.4|98641.4|98686.1|98636.1|38
1655773730000|2022-06-21 01:08:50|98721|98595.2|98686.5|98636.5|98726|98639.5|98684.1|98592.8|48
1655773740000|2022-06-21 01:09:00|98687.8|98637.8|98686.5|98636.5|98727.4|98637.8|98681.1|98595.8|47
1655773750000|2022-06-21 01:09:10|98686.4|98636.4|98687.6|98637.6|98730.6|98640.2|98684.9|98591.5|44
1655773760000|2022-06-21 01:09:20|98722|98591.9|98685.3|98635.3|98731.4|98638.1|98681.9|98585.9|49
1655773770000|2022-06-21 01:09:30|98686.8|98636.8|98689.1|98639.1|98721.1|98640.3|98684|98592.5|38
1655773780000|2022-06-21 01:09:40|98686.9|98636.9|98684.9|98634.9|98724.1|98642|98683.5|98596.1|33
1655773790000|2022-06-21 01:09:50|98684.7|98634.7|98681.5|98631.5|98720.5|98634.9|98678|98588.6|47
1655773800000|2022-06-21 01:10:00|98680.9|98630.9|98684.9|98634.9|98715.6|98638|98677.4|98589|48
1655773810000|2022-06-21 01:10:10|98686.5|98636.5|98687.4|98637.4|98725|98640.4|98680.9|98588.7|42
1655773820000|2022-06-21 01:10:20|98689.5|98639.5|98687.8|98637.8|98732.2|98641.6|98685.5|98589.4|47
1655773830000|2022-06-21 01:10:30|98685.3|98635.3|98687.2|98637.2|98725.5|98638.7|98684.4|98595.9|30
1655773840000|2022-06-21 01:10:40|98688.3|98638.3|98689.5|98639.5|98725.3|98641.4|98688.2|98598.1|33
1655773850000|2022-06-21 01:10:50|98690.6|98640.6|98699.9|98649.9|98740.5|98653.6|98687.5|98595.1|46
1655773860000|2022-06-21 01:11:00|98699.1|98649.1|98693.5|98643.5|98737.9|98654.1|98691.7|98600.6|43
1655773870000|2022-06-21 01:11:10|98694.8|98644.8|98694.7|98644.7|98734.7|98646.4|98692.1|98602.3|31
1655773880000|2022-06-21 01:11:20|98734.3|98602.1|98704.6|98654.6|98745.3|98657.1|98694.5|98602.1|59
1655773890000|2022-06-21 01:11:30|98704.4|98654.4|98717.6|98667.6|98756.2|98667.7|98703.4|98607.6|54
1655773900000|2022-06-21 01:11:40|98715.3|98665.3|98715.2|98665.2|98755.1|98668.7|98711.8|98621.2|35
1655773910000|2022-06-21 01:11:50|98715.1|98665.1|98716.1|98666.1|98753.5|98669.3|98712.4|98619.8|41
1655773920000|2022-06-21 01:12:00|98716.2|98666.2|98710.3|98660.3|98757.2|98670.4|98708.1|98613.3|50
1655773930000|2022-06-21 01:12:10|98710.8|98660.8|98741|98616|98747.7|98663|98701.3|98613.8|50
1655773940000|2022-06-21 01:12:20|98703.4|98653.4|98750.5|98622.7|98755.1|98663.3|98703.4|98616.3|41
1655773950000|2022-06-21 01:12:30|98751.6|98617.6|98765.5|98633.4|98771.7|98664.2|98711.7|98610.2|55
1655773960000|2022-06-21 01:12:40|98765.4|98632.5|98768.1|98632.9|98781.5|98679.8|98729.1|98629.1|61
1655773970000|2022-06-21 01:12:50|98769|98635.3|98764.1|98630.2|98778.8|98640.4|98762.6|98610.5|54
1655773980000|2022-06-21 01:13:00|98762.3|98630.6|98758.9|98622|98773.8|98632|98757|98608|56
1655773990000|2022-06-21 01:13:10|98764|98632.3|98771|98629.9|98774|98639.5|98764|98627.2|58
1655774000000|2022-06-21 01:13:20|98771.1|98630|98761.6|98627|98774|98635.3|98761.6|98625|37
1655774010000|2022-06-21 01:13:30|98761.7|98627.1|98727.7|98677.7|98767|98678.8|98727.6|98623.4|42
1655774020000|2022-06-21 01:13:40|98765.1|98637|98760.6|98629.7|98766.4|98677.7|98719.5|98621.9|58
1655774030000|2022-06-21 01:13:50|98762.3|98626.6|98754.1|98629|98762.8|98669.2|98718.9|98614.1|51
1655774040000|2022-06-21 01:14:00|98754.5|98629.2|98751|98625.6|98757.8|98629.2|98750.9|98618.7|53
1655774050000|2022-06-21 01:14:10|98750.7|98624.9|98753.4|98627.5|98761|98665.3|98715.2|98619.7|47
1655774060000|2022-06-21 01:14:20|98753.5|98627.4|98715|98665|98755.9|98669.8|98713.3|98623.9|47
1655774070000|2022-06-21 01:14:30|98713.6|98663.6|98715.6|98665.6|98753.3|98666.8|98713.3|98624.3|37
1655774080000|2022-06-21 01:14:40|98715.7|98665.7|98755|98627.1|98756.3|98667.4|98712.1|98618.7|41
1655774090000|2022-06-21 01:14:50|98754.5|98628.4|98719.3|98669.3|98761.2|98670.4|98713.3|98622.5|54
1655774100000|2022-06-21 01:15:00|98720.6|98670.6|98730.5|98680.5|98772.5|98680.5|98720.2|98626.7|44
1655774110000|2022-06-21 01:15:10|98766.2|98639.9|98761.9|98636.1|98766.6|98680.7|98723.8|98631.2|50
1655774120000|2022-06-21 01:15:20|98762.8|98630.7|98762.1|98626.8|98764.5|98675.6|98723.4|98626.7|54
1655774130000|2022-06-21 01:15:30|98761.9|98626.7|98726.9|98676.9|98761.9|98676.9|98721.6|98626.7|39
1655774140000|2022-06-21 01:15:40|98721.6|98671.6|98724.6|98674.6|98764.4|98676.7|98719.5|98624|47
1655774150000|2022-06-21 01:15:50|98721.6|98671.6|98758.8|98627.3|98760.6|98675.9|98719.6|98623.8|38
1655774160000|2022-06-21 01:16:00|98721.2|98671.2|98762.6|98632.9|98766.7|98674.4|98721.2|98619.8|42
1655774170000|2022-06-21 01:16:10|98762.1|98633.2|98761.7|98631.9|98763.8|98635.1|98760.3|98624.6|38
1655774180000|2022-06-21 01:16:20|98761.8|98632|98760.9|98632.3|98761.9|98675.9|98722.3|98629.9|24
1655774190000|2022-06-21 01:16:30|98761.5|98630.1|98733.7|98683.7|98761.5|98683.7|98721.6|98627.8|26
1655774200000|2022-06-21 01:16:40|98734.1|98684.1|98729.8|98679.8|98769|98684.1|98719.9|98627.7|34
1655774210000|2022-06-21 01:16:50|98729|98679|98772.3|98639.5|98775.4|98682|98726.9|98633.4|47
1655774220000|2022-06-21 01:17:00|98769.1|98639.4|98783.1|98643|98783.1|98685.9|98727.2|98629.2|53
1655774230000|2022-06-21 01:17:10|98778.9|98646.6|98774.5|98647.7|98786.5|98691.9|98729.8|98624.8|62
1655774240000|2022-06-21 01:17:20|98773.9|98648.6|98771.8|98643.3|98776.2|98687.6|98730.8|98628.7|51
1655774250000|2022-06-21 01:17:30|98769.1|98630.7|98774.5|98640.1|98780.5|98681.6|98728.1|98630.7|51
1655774260000|2022-06-21 01:17:40|98775.3|98644.5|98765.7|98635.3|98776.5|98685|98727.4|98630.2|41
1655774270000|2022-06-21 01:17:50|98765.6|98635|98767.3|98641.8|98768.8|98681|98730.3|98632.5|21
1655774280000|2022-06-21 01:18:00|98767.2|98641.9|98729.6|98679.6|98778|98682.2|98727.6|98629.5|45
1655774290000|2022-06-21 01:18:10|98731.5|98681.5|98774.8|98638.7|98787.2|98683.7|98726.3|98616.5|63
1655774300000|2022-06-21 01:18:20|98773.4|98646.6|98739.7|98689.7|98785.1|98691.8|98734.6|98633.9|62
1655774310000|2022-06-21 01:18:30|98741.1|98691.1|98769.6|98644.4|98781.9|98692.1|98733.9|98631.6|51
1655774320000|2022-06-21 01:18:40|98769.7|98682.3|98775.6|98634.7|98778.4|98685.8|98731.6|98630.4|39
1655774330000|2022-06-21 01:18:50|98774.5|98640|98729.4|98679.4|98775.6|98686.8|98729.2|98618.1|45
1655774340000|2022-06-21 01:19:00|98767.2|98641.9|98724.6|98674.6|98771.7|98679.5|98723.8|98626.2|49
1655774350000|2022-06-21 01:19:10|98762.2|98635.2|98756.4|98627.9|98770|98673.7|98715.3|98603.8|57
1655774360000|2022-06-21 01:19:20|98757.1|98628.6|98704.4|98654.4|98758|98674.3|98700.6|98602.9|56
1655774370000|2022-06-21 01:19:30|98703.9|98653.9|98734.5|98607|98744.5|98657.4|98696.7|98594|63
1655774380000|2022-06-21 01:19:40|98734.7|98607.3|98733.9|98607.8|98736.6|98649.1|98694.5|98605.8|48
1655774390000|2022-06-21 01:19:50|98732.9|98607.5|98693.8|98643.8|98734.7|98646.1|98690.4|98593.3|52
1655774400000|2022-06-21 01:20:00|98693.6|98643.6|98691.8|98641.8|98732.8|98644.6|98687.8|98590.4|66
1655774410000|2022-06-21 01:20:10|98693.3|98643.3|98730.8|98602.3|98743.8|98643.3|98687.2|98590.1|55
1655774420000|2022-06-21 01:20:20|98732.9|98602.2|98678.6|98628.6|98736|98639.6|98678.6|98566.9|71
1655774430000|2022-06-21 01:20:30|98715.7|98583.9|98672.1|98622.1|98755.1|98627.4|98671.4|98554.5|71
1655774440000|2022-06-21 01:20:40|98671.5|98621.5|98707.4|98581.3|98708.5|98625.6|98667.8|98581.3|49
1655774450000|2022-06-21 01:20:50|98707.6|98581.5|98670.6|98620.6|98707.8|98623.8|98669.1|98576.2|45
1655774460000|2022-06-21 01:21:00|98670.8|98620.8|98677.4|98627.4|98720.3|98629.1|98670.8|98575.8|54
1655774470000|2022-06-21 01:21:10|98678.4|98628.4|98675.5|98625.5|98757.7|98633.5|98675.2|98573|64
1655774480000|2022-06-21 01:21:20|98675.1|98625.1|98711.1|98583.1|98717.7|98627.9|98673.7|98571.2|49
1655774490000|2022-06-21 01:21:30|98718.3|98585.3|98695.9|98569|98718.3|98623.9|98662.3|98569|63
1655774500000|2022-06-21 01:21:40|98660.2|98610.2|98658.8|98608.8|98691.1|98610.2|98650|98565|68
1655774510000|2022-06-21 01:21:50|98657.8|98607.8|98656.6|98606.6|98660.4|98610.4|98655.7|98605.7|56
1655774520000|2022-06-21 01:22:00|98658.3|98608.3|98660.2|98610.2|98663.5|98613.5|98656.3|98606.3|62
1655774530000|2022-06-21 01:22:10|98659.5|98609.5|98641.6|98591.6|98691.3|98610.6|98641.6|98555.2|61
1655774540000|2022-06-21 01:22:20|98642.1|98592.1|98642|98592|98643.6|98593.6|98638.1|98588.1|61
1655774550000|2022-06-21 01:22:30|98642.1|98592.1|98642.4|98592.4|98644.5|98594.5|98641.6|98591.6|44
1655774560000|2022-06-21 01:22:40|98642.6|98592.6|98639.4|98589.4|98646.3|98596.3|98636.2|98586.2|50
1655774570000|2022-06-21 01:22:50|98641.3|98591.3|98640.4|98590.4|98642.7|98592.7|98632.5|98582.5|57
1655774580000|2022-06-21 01:23:00|98638.4|98588.4|98635.1|98585.1|98675.3|98597.9|98617.9|98527.5|61
1655774590000|2022-06-21 01:23:10|98629.9|98579.9|98637.3|98587.3|98640.2|98590.2|98629.9|98579.9|57
1655774600000|2022-06-21 01:23:20|98637.2|98587.2|98632.5|98582.5|98638.2|98588.2|98632.5|98582.5|48
1655774610000|2022-06-21 01:23:30|98632.9|98582.9|98636.6|98586.6|98638.6|98588.6|98628.6|98578.6|54
1655774620000|2022-06-21 01:23:40|98635.7|98585.7|98640|98590|98642.4|98592.4|98633.7|98583.7|44
1655774630000|2022-06-21 01:23:50|98637.5|98587.5|98638.5|98588.5|98639.4|98589.4|98633|98583|46
1655774640000|2022-06-21 01:24:00|98638.7|98588.7|98653.3|98603.3|98653.5|98603.5|98634.1|98584.1|60
1655774650000|2022-06-21 01:24:10|98653.2|98603.2|98653.2|98603.2|98656.4|98606.4|98651.3|98601.3|61
1655774660000|2022-06-21 01:24:20|98653.5|98603.5|98652.4|98602.4|98658.1|98608.1|98650|98600|54
1655774670000|2022-06-21 01:24:30|98652.5|98602.5|98650.8|98600.8|98653.4|98603.4|98649.6|98599.6|57
1655774680000|2022-06-21 01:24:40|98651|98601|98649.1|98599.1|98652.7|98602.7|98648.3|98598.3|43
1655774690000|2022-06-21 01:24:50|98649.3|98599.3|98650.7|98600.7|98652|98602|98647|98597|40
1655774700000|2022-06-21 01:25:00|98648.2|98598.2|98636.1|98586.1|98689.8|98608.3|98615|98545.3|74
1655774710000|2022-06-21 01:25:10|98634.4|98584.4|98640|98590|98672.3|98592.6|98631.8|98544.5|45
1655774720000|2022-06-21 01:25:20|98639.9|98589.9|98642.5|98592.5|98643.5|98593.5|98639.4|98589.4|53
1655774730000|2022-06-21 01:25:30|98642.3|98592.3|98648.1|98598.1|98684.3|98604.6|98639.9|98551.7|49
1655774740000|2022-06-21 01:25:40|98648.7|98598.7|98645.9|98595.9|98683.3|98600.4|98643.4|98552.8|40
1655774750000|2022-06-21 01:25:50|98645.8|98595.8|98645.1|98595.1|98683.3|98598.8|98636.9|98547.8|61
1655774760000|2022-06-21 01:26:00|98647.3|98597.3|98645.9|98595.9|98687|98599.7|98643.5|98556.4|42
1655774770000|2022-06-21 01:26:10|98643.8|98593.8|98645.7|98595.7|98647.9|98597.9|98643.4|98593.4|33
1655774780000|2022-06-21 01:26:20|98645.5|98595.5|98643.9|98593.9|98645.8|98595.8|98642.8|98592.8|25
1655774790000|2022-06-21 01:26:30|98644|98594|98644.6|98594.6|98645.9|98595.9|98643.8|98593.8|26
1655774800000|2022-06-21 01:26:40|98644.7|98594.7|98645.6|98595.6|98646.9|98596.9|98634.7|98584.7|69
1655774810000|2022-06-21 01:26:50|98646.8|98596.8|98653.8|98603.8|98688.7|98603.8|98644.1|98559.5|52
1655774820000|2022-06-21 01:27:00|98651.2|98601.2|98652.3|98602.3|98655.6|98605.6|98650.4|98600.4|50
1655774830000|2022-06-21 01:27:10|98652.1|98602.1|98706.8|98577.5|98706.8|98613.5|98652.1|98577.5|50
1655774840000|2022-06-21 01:27:20|98667.7|98617.7|98668.3|98618.3|98705.4|98619.6|98665.1|98574.8|48
1655774850000|2022-06-21 01:27:30|98667.4|98617.4|98670|98620|98671.2|98621.2|98667.4|98617.4|40
1655774860000|2022-06-21 01:27:40|98670.2|98620.2|98653|98603|98690.4|98621.4|98647.1|98555.2|48
1655774870000|2022-06-21 01:27:50|98653.9|98603.9|98657.6|98607.6|98661.4|98611.4|98653.9|98603.9|43
1655774880000|2022-06-21 01:28:00|98655|98605|98659.4|98609.4|98660.9|98610.9|98654.9|98604.9|43
1655774890000|2022-06-21 01:28:10|98658.8|98608.8|98652.5|98602.5|98660.2|98610.2|98649.9|98599.9|56
1655774900000|2022-06-21 01:28:20|98652.6|98602.6|98656.8|98606.8|98696.5|98612.9|98652|98566.4|46
1655774910000|2022-06-21 01:28:30|98655.3|98605.3|98655.2|98605.2|98662.7|98612.7|98653.8|98603.8|37
1655774920000|2022-06-21 01:28:40|98655.4|98605.4|98656.7|98606.7|98695.9|98610.6|98653.6|98567|40
1655774930000|2022-06-21 01:28:50|98656.2|98606.2|98649.2|98599.2|98657.7|98607.7|98647.6|98597.6|38
1655774940000|2022-06-21 01:29:00|98649.5|98599.5|98654.3|98604.3|98655.8|98605.8|98649.5|98599.5|41
1655774950000|2022-06-21 01:29:10|98655.1|98605.1|98653|98603|98656.4|98606.4|98652.9|98602.9|49
1655774960000|2022-06-21 01:29:20|98653.5|98603.5|98674.3|98624.3|98675.3|98625.3|98653.5|98603.5|64
1655774970000|2022-06-21 01:29:30|98674.1|98624.1|98669.3|98619.3|98677.4|98627.4|98665.5|98615.5|55
1655774980000|2022-06-21 01:29:40|98670|98620|98671.2|98621.2|98673.2|98623.2|98669.4|98619.4|43
1655774990000|2022-06-21 01:29:50|98671.3|98621.3|98680|98630|98682.9|98632.9|98671.3|98621.3|59
1655775000000|2022-06-21 01:30:00|98678.4|98628.4|98681.7|98631.7|98720.2|98633.8|98672.2|98579.6|66
1655775010000|2022-06-21 01:30:10|98679.5|98629.5|98677.9|98627.9|98686.7|98636.7|98677.1|98627.1|72
1655775020000|2022-06-21 01:30:20|98677.7|98627.7|98679.4|98629.4|98682.7|98632.7|98674.8|98624.8|58
1655775030000|2022-06-21 01:30:30|98679.9|98629.9|98683|98633|98689.8|98639.8|98679.2|98629.2|55
1655775040000|2022-06-21 01:30:40|98682.8|98632.8|98689|98639|98692.2|98642.2|98681.5|98631.5|57
1655775050000|2022-06-21 01:30:50|98687.9|98637.9|98687|98637|98692.9|98642.9|98683.9|98633.9|55
1655775060000|2022-06-21 01:31:00|98715.8|98665.8|98747.5|98697.5|98754.6|98704.6|98715.8|98665.8|63
1655775070000|2022-06-21 01:31:10|98747.4|98697.4|98724.3|98674.3|98750.8|98700.8|98719.9|98669.9|50
1655775080000|2022-06-21 01:31:20|98722.5|98672.5|98734.3|98684.3|98741|98691|98722.5|98672.5|51
1655775090000|2022-06-21 01:31:30|98733.7|98683.7|98734.7|98684.7|98739.9|98689.9|98729.8|98679.8|37
1655775100000|2022-06-21 01:31:40|98734.8|98684.8|98737.1|98687.1|98750.7|98700.7|98722.1|98672.1|60
1655775110000|2022-06-21 01:31:50|98734.5|98684.5|98757.8|98707.8|98759.4|98709.4|98732.1|98682.1|68
1655775120000|2022-06-21 01:32:00|98758.4|98708.4|98758.2|98708.2|98762.9|98712.9|98752.2|98702.2|49
1655775130000|2022-06-21 01:32:10|98758|98708|98755.8|98705.8|98761.1|98711.1|98751.9|98701.9|40
1655775140000|2022-06-21 01:32:20|98756.4|98706.4|98762.8|98712.8|98766.4|98716.4|98756.4|98706.4|44
1655775150000|2022-06-21 01:32:30|98763|98713|98764.5|98714.5|98769.2|98719.2|98759.9|98709.9|43
1655775160000|2022-06-21 01:32:40|98766.1|98716.1|98759.3|98709.3|98767.3|98717.3|98747.7|98697.7|46
1655775170000|2022-06-21 01:32:50|98758.6|98708.6|98776.1|98726.1|98777|98727|98752|98702|72
1655775180000|2022-06-21 01:33:00|98776.3|98726.3|98785.6|98735.6|98792.1|98742.1|98775.1|98725.1|61
1655775190000|2022-06-21 01:33:10|98782.7|98732.7|98794|98744|98794|98744|98782.3|98732.3|48
1655775200000|2022-06-21 01:33:20|98788.7|98738.7|98785.7|98735.7|98796.4|98746.4|98784.4|98734.4|58
1655775210000|2022-06-21 01:33:30|98784.7|98734.7|98780.3|98730.3|98790.2|98740.2|98779.7|98729.7|39
1655775220000|2022-06-21 01:33:40|98780.2|98730.2|98779.5|98729.5|98784.1|98734.1|98772.7|98722.7|48
1655775230000|2022-06-21 01:33:50|98779.7|98729.7|98771.5|98721.5|98781.1|98731.1|98769.4|98719.4|45
1655775240000|2022-06-21 01:34:00|98770.5|98720.5|98770.2|98720.2|98776|98726|98767.8|98717.8|45
1655775250000|2022-06-21 01:34:10|98770.3|98720.3|98767.9|98717.9|98771.6|98721.6|98763|98713|48
1655775260000|2022-06-21 01:34:20|98768|98718|98767.4|98717.4|98768.3|98718.3|98761.1|98711.1|34
1655775270000|2022-06-21 01:34:30|98766.1|98716.1|98763.4|98713.4|98768.5|98718.5|98762.6|98712.6|43
1655775280000|2022-06-21 01:34:40|98762.3|98712.3|98762.9|98712.9|98765.8|98715.8|98760.8|98710.8|36
1655775290000|2022-06-21 01:34:50|98763.1|98713.1|98753.4|98703.4|98766.3|98716.3|98746.8|98696.8|66
1655775300000|2022-06-21 01:35:00|98754.6|98704.6|98761.2|98711.2|98762|98712|98749.4|98699.4|69
1655775310000|2022-06-21 01:35:10|98762.5|98712.5|98768.3|98718.3|98769.6|98719.6|98757.8|98707.8|64
1655775320000|2022-06-21 01:35:20|98768.2|98718.2|98764.9|98714.9|98771.1|98721.1|98758.9|98708.9|40
1655775330000|2022-06-21 01:35:30|98766.7|98716.7|98766.8|98716.8|98768.8|98718.8|98759.8|98709.8|37
1655775340000|2022-06-21 01:35:40|98767.6|98717.6|98764.5|98714.5|98767.6|98717.6|98753.7|98703.7|57
1655775350000|2022-06-21 01:35:50|98765.3|98715.3|98770.3|98720.3|98774.5|98724.5|98765.3|98715.3|37
1655775360000|2022-06-21 01:36:00|98773|98723|98761.1|98711.1|98773|98723|98752.1|98702.1|58
1655775370000|2022-06-21 01:36:10|98761.4|98711.4|98764.4|98714.4|98766.9|98716.9|98756.2|98706.2|59
1655775380000|2022-06-21 01:36:20|98764.5|98714.5|98761.8|98711.8|98765|98715|98747.6|98697.6|49
1655775390000|2022-06-21 01:36:30|98761.3|98711.3|98756.9|98706.9|98763.5|98713.5|98753.2|98703.2|46
1655775400000|2022-06-21 01:36:40|98752.9|98702.9|98746.2|98696.2|98755.8|98705.8|98742.9|98692.9|43
1655775410000|2022-06-21 01:36:50|98746.4|98696.4|98746.3|98696.3|98748.2|98698.2|98735.4|98685.4|67
1655775420000|2022-06-21 01:37:00|98743.7|98693.7|98743.9|98693.9|98747.3|98697.3|98737.5|98687.5|55
1655775430000|2022-06-21 01:37:10|98744|98694|98741.9|98691.9|98745.4|98695.4|98737.3|98687.3|49
1655775440000|2022-06-21 01:37:20|98742.8|98692.8|98743.3|98693.3|98744.2|98694.2|98738.9|98688.9|45
1655775450000|2022-06-21 01:37:30|98743.1|98693.1|98738.9|98688.9|98743.1|98693.1|98730.9|98680.9|65
1655775460000|2022-06-21 01:37:40|98740.7|98690.7|98741.9|98691.9|98741.9|98691.9|98734.2|98684.2|55
1655775470000|2022-06-21 01:37:50|98738|98688|98739.1|98689.1|98741|98691|98736.8|98686.8|41
1655775480000|2022-06-21 01:38:00|98740.3|98690.3|98731.8|98681.8|98740.5|98690.5|98730.9|98680.9|58
1655775490000|2022-06-21 01:38:10|98735|98685|98740.1|98690.1|98742.4|98692.4|98729.3|98679.3|57
1655775500000|2022-06-21 01:38:20|98738.7|98688.7|98733.8|98683.8|98742.4|98692.4|98731.6|98681.6|41
1655775510000|2022-06-21 01:38:30|98734.5|98684.5|98737.1|98687.1|98737.1|98687.1|98730.5|98680.5|35
1655775520000|2022-06-21 01:38:40|98736.7|98686.7|98740|98690|98744.6|98694.6|98735.9|98685.9|35
1655775530000|2022-06-21 01:38:50|98743|98693|98736.3|98686.3|98743.2|98693.2|98735.7|98685.7|54
1655775540000|2022-06-21 01:39:00|98736.1|98686.1|98735.5|98685.5|98740.5|98690.5|98733.6|98683.6|57
1655775550000|2022-06-21 01:39:10|98736.7|98686.7|98735.2|98685.2|98737.9|98687.9|98734|98684|46
1655775560000|2022-06-21 01:39:20|98735.9|98685.9|98734.3|98684.3|98739|98689|98733.7|98683.7|32
1655775570000|2022-06-21 01:39:30|98733.8|98683.8|98736.9|98686.9|98737.5|98687.5|98731.3|98681.3|42
1655775580000|2022-06-21 01:39:40|98736.6|98686.6|98734.3|98684.3|98739.8|98689.8|98732.2|98682.2|57
1655775590000|2022-06-21 01:39:50|98736.5|98686.5|98728.1|98678.1|98736.5|98686.5|98725.7|98675.7|50
1655775600000|2022-06-21 01:40:00|98727.8|98677.8|98736.9|98686.9|98736.9|98686.9|98727.5|98677.5|43
1655775610000|2022-06-21 01:40:10|98735.6|98685.6|98730.8|98680.8|98736.8|98686.8|98726|98676|46
1655775620000|2022-06-21 01:40:20|98728.5|98678.5|98729.3|98679.3|98731.1|98681.1|98727.7|98677.7|35
1655775630000|2022-06-21 01:40:30|98729.7|98679.7|98735.3|98685.3|98735.8|98685.8|98729.4|98679.4|38
1655775640000|2022-06-21 01:40:40|98735|98685|98736.3|98686.3|98737.1|98687.1|98732.9|98682.9|53
1655775650000|2022-06-21 01:40:50|98736.1|98686.1|98739.1|98689.1|98739.6|98689.6|98734.9|98684.9|40
1655775660000|2022-06-21 01:41:00|98739.8|98689.8|98747|98697|98747.6|98697.6|98739.2|98689.2|49
1655775670000|2022-06-21 01:41:10|98747.3|98697.3|98750.8|98700.8|98755.5|98705.5|98742.4|98692.4|68
1655775680000|2022-06-21 01:41:20|98751.6|98701.6|98745.9|98695.9|98753|98703|98745.1|98695.1|63
1655775690000|2022-06-21 01:41:30|98745.3|98695.3|98750.5|98700.5|98751.6|98701.6|98745.3|98695.3|36
1655775700000|2022-06-21 01:41:40|98750.9|98700.9|98747.8|98697.8|98752.5|98702.5|98746.1|98696.1|45
1655775710000|2022-06-21 01:41:50|98746.8|98696.8|98741|98691|98746.8|98696.8|98736.4|98686.4|61
1655775720000|2022-06-21 01:42:00|98741.1|98691.1|98740|98690|98746.4|98696.4|98739.1|98689.1|56
1655775730000|2022-06-21 01:42:10|98738.8|98688.8|98735.7|98685.7|98740.3|98690.3|98735.5|98685.5|51
1655775740000|2022-06-21 01:42:20|98735.3|98685.3|98732.3|98682.3|98735.7|98685.7|98727|98677|52
1655775750000|2022-06-21 01:42:30|98729.9|98679.9|98731|98681|98732.8|98682.8|98729.9|98679.9|35
1655775760000|2022-06-21 01:42:40|98731.4|98681.4|98728.5|98678.5|98733.5|98683.5|98727.4|98677.4|23
1655775770000|2022-06-21 01:42:50|98728.8|98678.8|98731.1|98681.1|98732.5|98682.5|98728.7|98678.7|34
1655775780000|2022-06-21 01:43:00|98731.5|98681.5|98728.3|98678.3|98733.4|98683.4|98728|98678|30
1655775790000|2022-06-21 01:43:10|98730.3|98680.3|98731.3|98681.3|98733|98683|98727.3|98677.3|51
1655775800000|2022-06-21 01:43:20|98731.1|98681.1|98730.8|98680.8|98732.8|98682.8|98728.4|98678.4|52
1655775810000|2022-06-21 01:43:30|98729.9|98679.9|98729.4|98679.4|98731|98681|98729.2|98679.2|34
1655775820000|2022-06-21 01:43:40|98729.1|98679.1|98730.3|98680.3|98731.6|98681.6|98727.5|98677.5|43
1655775830000|2022-06-21 01:43:50|98730.7|98680.7|98731.9|98681.9|98734|98684|98728.3|98678.3|45
1655775840000|2022-06-21 01:44:00|98732.5|98682.5|98729.8|98679.8|98732.8|98682.8|98727.5|98677.5|58
1655775850000|2022-06-21 01:44:10|98730.3|98680.3|98731.6|98681.6|98732.3|98682.3|98730.2|98680.2|43
1655775860000|2022-06-21 01:44:20|98731.5|98681.5|98736.3|98686.3|98737.8|98687.8|98731.2|98681.2|46
1655775870000|2022-06-21 01:44:30|98735.9|98685.9|98738|98688|98738|98688|98732.9|98682.9|52
1655775880000|2022-06-21 01:44:40|98733|98683|98755.2|98705.2|98756.9|98706.9|98733|98683|69
1655775890000|2022-06-21 01:44:50|98754.8|98704.8|98747|98697|98760.9|98710.9|98746|98696|73
1655775900000|2022-06-21 01:45:00|98746.6|98696.6|98741.2|98691.2|98752|98702|98739.1|98689.1|65
1655775910000|2022-06-21 01:45:10|98740.5|98690.5|98749.5|98699.5|98750.1|98700.1|98739.7|98689.7|52
1655775920000|2022-06-21 01:45:20|98749.4|98699.4|98749.2|98699.2|98754|98704|98749.1|98699.1|60
1655775930000|2022-06-21 01:45:30|98749|98699|98736.7|98686.7|98749|98699|98734.4|98684.4|59
1655775940000|2022-06-21 01:45:40|98737.5|98687.5|98746.2|98696.2|98746.5|98696.5|98737.3|98687.3|47
1655775950000|2022-06-21 01:45:50|98746.7|98696.7|98748.7|98698.7|98750.1|98700.1|98744.8|98694.8|52
1655775960000|2022-06-21 01:46:00|98748.3|98698.3|98756.7|98706.7|98760.8|98710.8|98746.8|98696.8|65
1655775970000|2022-06-21 01:46:10|98757|98707|98760.8|98710.8|98764.1|98714.1|98756.9|98706.9|56
1655775980000|2022-06-21 01:46:20|98760|98710|98761.2|98711.2|98762.1|98712.1|98757.9|98707.9|53
1655775990000|2022-06-21 01:46:30|98762|98712|98759|98709|98762.4|98712.4|98759|98709|43
1655776000000|2022-06-21 01:46:40|98760.2|98710.2|98762.7|98712.7|98768.1|98718.1|98760|98710|53
1655776010000|2022-06-21 01:46:50|98762.6|98712.6|98764.9|98714.9|98766.5|98716.5|98759.1|98709.1|56
1655776020000|2022-06-21 01:47:00|98765|98715|98774.9|98724.9|98778.4|98728.4|98764.2|98714.2|66
1655776030000|2022-06-21 01:47:10|98775.7|98725.7|98781|98731|98781|98731|98772.9|98722.9|61
1655776040000|2022-06-21 01:47:20|98781.4|98731.4|98781.8|98731.8|98784|98734|98779.2|98729.2|31
1655776050000|2022-06-21 01:47:30|98783|98733|98790|98740|98790.9|98740.9|98783|98733|47
1655776060000|2022-06-21 01:47:40|98789.8|98739.8|98789.3|98739.3|98791.2|98741.2|98787.1|98737.1|44
1655776070000|2022-06-21 01:47:50|98789.4|98739.4|98789|98739|98790.3|98740.3|98788.4|98738.4|44
1655776080000|2022-06-21 01:48:00|98789.1|98739.1|98786.6|98736.6|98790.6|98740.6|98785.9|98735.9|41
1655776090000|2022-06-21 01:48:10|98787.3|98737.3|98788.6|98738.6|98789.7|98739.7|98785.8|98735.8|39
1655776100000|2022-06-21 01:48:20|98788.9|98738.9|98779.5|98729.5|98789.1|98739.1|98778.2|98728.2|52
1655776110000|2022-06-21 01:48:30|98778.3|98728.3|98778.6|98728.6|98779.4|98729.4|98777.4|98727.4|29
1655776120000|2022-06-21 01:48:40|98778.9|98728.9|98778.4|98728.4|98780.1|98730.1|98777.2|98727.2|31
1655776130000|2022-06-21 01:48:50|98777.9|98727.9|98762.3|98712.3|98777.9|98727.9|98760.8|98710.8|55
1655776140000|2022-06-21 01:49:00|98761.6|98711.6|98746.1|98696.1|98763.6|98713.6|98746.1|98696.1|63
1655776150000|2022-06-21 01:49:10|98749|98699|98731.2|98681.2|98750.7|98700.7|98719.9|98669.9|58
1655776160000|2022-06-21 01:49:20|98730.7|98680.7|98731.4|98681.4|98735.9|98685.9|98728.7|98678.7|64
1655776170000|2022-06-21 01:49:30|98731.7|98681.7|98726.6|98676.6|98732.4|98682.4|98726.1|98676.1|50
1655776180000|2022-06-21 01:49:40|98727.4|98677.4|98731.6|98681.6|98737|98687|98725.3|98675.3|67
1655776190000|2022-06-21 01:49:50|98731.1|98681.1|98735|98685|98745.7|98695.7|98731.1|98681.1|73
1655776200000|2022-06-21 01:50:00|98737.4|98687.4|98745|98695|98745.6|98695.6|98734|98684|65
1655776210000|2022-06-21 01:50:10|98745.6|98695.6|98733.8|98683.8|98746.9|98696.9|98704.2|98654.2|66
1655776220000|2022-06-21 01:50:20|98733.3|98683.3|98727|98677|98740.6|98690.6|98718.2|98668.2|57
1655776230000|2022-06-21 01:50:30|98726.7|98676.7|98739.7|98689.7|98739.7|98689.7|98726.3|98676.3|56
1655776240000|2022-06-21 01:50:40|98741|98691|98737.9|98687.9|98741|98691|98732.2|98682.2|56
1655776250000|2022-06-21 01:50:50|98738.2|98688.2|98745.8|98695.8|98745.8|98695.8|98736.7|98686.7|61
1655776260000|2022-06-21 01:51:00|98745.4|98695.4|98748.8|98698.8|98749.5|98699.5|98745.4|98695.4|53
1655776270000|2022-06-21 01:51:10|98749|98699|98729.1|98679.1|98749|98699|98720.3|98670.3|58
1655776280000|2022-06-21 01:51:20|98728.7|98678.7|98738.7|98688.7|98738.9|98688.9|98724.4|98674.4|71
1655776290000|2022-06-21 01:51:30|98738.1|98688.1|98744.3|98694.3|98744.7|98694.7|98724.7|98674.7|67
1655776300000|2022-06-21 01:51:40|98738.7|98688.7|98741.4|98691.4|98747.5|98697.5|98736|98686|64
1655776310000|2022-06-21 01:51:50|98740.7|98690.7|98741.6|98691.6|98746.4|98696.4|98732.7|98682.7|66
1655776320000|2022-06-21 01:52:00|98744.1|98694.1|98740.9|98690.9|98744.9|98694.9|98729.4|98679.4|67
1655776330000|2022-06-21 01:52:10|98740.6|98690.6|98741.5|98691.5|98744.9|98694.9|98729.2|98679.2|70
1655776340000|2022-06-21 01:52:20|98736.2|98686.2|98722.2|98672.2|98736.2|98686.2|98720.7|98670.7|69
1655776350000|2022-06-21 01:52:30|98722.4|98672.4|98731.4|98681.4|98739|98689|98721.7|98671.7|68
1655776360000|2022-06-21 01:52:40|98732.3|98682.3|98740.2|98690.2|98745.3|98695.3|98727|98677|62
1655776370000|2022-06-21 01:52:50|98738.2|98688.2|98734.7|98684.7|98740|98690|98727.2|98677.2|66
1655776380000|2022-06-21 01:53:00|98738.9|98688.9|98727.5|98677.5|98744.5|98694.5|98723.5|98673.5|63
1655776390000|2022-06-21 01:53:10|98727.3|98677.3|98739.8|98689.8|98739.8|98689.8|98726.5|98676.5|70
1655776400000|2022-06-21 01:53:20|98741.7|98691.7|98731.8|98681.8|98741.7|98691.7|98726|98676|67
1655776410000|2022-06-21 01:53:30|98731.7|98681.7|98735.5|98685.5|98741.6|98691.6|98725.7|98675.7|71
1655776420000|2022-06-21 01:53:40|98734|98684|98733.2|98683.2|98743.2|98693.2|98725.4|98675.4|77
1655776430000|2022-06-21 01:53:50|98732.6|98682.6|98736.8|98686.8|98745.1|98695.1|98727.6|98677.6|66
1655776440000|2022-06-21 01:54:00|98736|98686|98722.3|98672.3|98738|98688|98698.4|98648.4|73
1655776450000|2022-06-21 01:54:10|98723.2|98673.2|98721.6|98671.6|98725.8|98675.8|98707.9|98657.9|64
1655776460000|2022-06-21 01:54:20|98727.3|98677.3|98722.3|98672.3|98729.8|98679.8|98716|98666|52
1655776470000|2022-06-21 01:54:30|98721.2|98671.2|98713.8|98663.8|98723.5|98673.5|98710.1|98660.1|58
1655776480000|2022-06-21 01:54:40|98714|98664|98713.1|98663.1|98714.7|98664.7|98709.8|98659.8|60
1655776490000|2022-06-21 01:54:50|98712.8|98662.8|98708.2|98658.2|98712.8|98662.8|98704.8|98654.8|42
1655776500000|2022-06-21 01:55:00|98706.4|98656.4|98711|98661|98714.5|98664.5|98706|98656|59
1655776510000|2022-06-21 01:55:10|98716|98666|98698.7|98648.7|98722.4|98672.4|98696.2|98646.2|69
1655776520000|2022-06-21 01:55:20|98698.8|98648.8|98727.4|98677.4|98727.5|98677.5|98698.7|98648.7|68
1655776530000|2022-06-21 01:55:30|98726.6|98676.6|98730.1|98680.1|98740.6|98690.6|98722.9|98672.9|71
1655776540000|2022-06-21 01:55:40|98729.5|98679.5|98727.4|98677.4|98729.5|98679.5|98724.4|98674.4|57
1655776550000|2022-06-21 01:55:50|98727.1|98677.1|98733.6|98683.6|98742.6|98692.6|98718.2|98668.2|68
1655776560000|2022-06-21 01:56:00|98728.5|98678.5|98728.7|98678.7|98735.1|98685.1|98728.3|98678.3|62
1655776570000|2022-06-21 01:56:10|98731.2|98681.2|98720.4|98670.4|98731.2|98681.2|98716.8|98666.8|67
1655776580000|2022-06-21 01:56:20|98719.6|98669.6|98702.9|98652.9|98725.1|98675.1|98673.6|98623.6|75
1655776590000|2022-06-21 01:56:30|98702.6|98652.6|98701.1|98651.1|98704.7|98654.7|98700.5|98650.5|35
1655776600000|2022-06-21 01:56:40|98701|98651|98695.1|98645.1|98702.4|98652.4|98688.1|98638.1|45
1655776610000|2022-06-21 01:56:50|98693.5|98643.5|98689.9|98639.9|98697.3|98647.3|98688.2|98638.2|58
1655776620000|2022-06-21 01:57:00|98689|98639|98693.5|98643.5|98695.3|98645.3|98687.8|98637.8|53
1655776630000|2022-06-21 01:57:10|98693.3|98643.3|98689.7|98639.7|98693.4|98643.4|98684.1|98634.1|66
1655776640000|2022-06-21 01:57:20|98688.5|98638.5|98665.2|98615.2|98688.5|98638.5|98645.9|98595.9|64
1655776650000|2022-06-21 01:57:30|98658.3|98608.3|98666.8|98616.8|98678.1|98628.1|98658.3|98608.3|70
1655776660000|2022-06-21 01:57:40|98665.7|98615.7|98672.2|98622.2|98673.8|98623.8|98661.1|98611.1|71
1655776670000|2022-06-21 01:57:50|98671.7|98621.7|98679.1|98629.1|98684.9|98634.9|98667.8|98617.8|69
1655776680000|2022-06-21 01:58:00|98679.6|98629.6|98695.9|98645.9|98698.8|98648.8|98678.1|98628.1|72
1655776690000|2022-06-21 01:58:10|98695.1|98645.1|98668.2|98618.2|98699.6|98649.6|98653.3|98603.3|54
1655776700000|2022-06-21 01:58:20|98669.9|98619.9|98682.6|98632.6|98689|98639|98664.1|98614.1|63
1655776710000|2022-06-21 01:58:30|98684.7|98634.7|98688.1|98638.1|98692.3|98642.3|98671|98621|62
1655776720000|2022-06-21 01:58:40|98688.7|98638.7|98691.8|98641.8|98697|98647|98681.1|98631.1|73
1655776730000|2022-06-21 01:58:50|98689.2|98639.2|98679.9|98629.9|98691.8|98641.8|98662.7|98612.7|69
1655776740000|2022-06-21 01:59:00|98680.8|98630.8|98688.8|98638.8|98690.3|98640.3|98664.4|98614.4|63
1655776750000|2022-06-21 01:59:10|98685.6|98635.6|98689.1|98639.1|98700.7|98650.7|98685.6|98635.6|60
1655776760000|2022-06-21 01:59:20|98689.9|98639.9|98683.8|98633.8|98690.5|98640.5|98664.5|98614.5|50
1655776770000|2022-06-21 01:59:30|98683.7|98633.7|98683|98633|98685.2|98635.2|98675.7|98625.7|42
1655776780000|2022-06-21 01:59:40|98683.1|98633.1|98687.3|98637.3|98697.6|98647.6|98679.7|98629.7|55
1655776790000|2022-06-21 01:59:50|98686|98636|98682.2|98632.2|98689.7|98639.7|98662.2|98612.2|46
1655776800000|2022-06-21 02:00:00|98681.6|98631.6|98691.4|98641.4|98691.4|98641.4|98678.3|98628.3|55
1655776810000|2022-06-21 02:00:10|98690.9|98640.9|98688.5|98638.5|98694.1|98644.1|98681.2|98631.2|56
1655776820000|2022-06-21 02:00:20|98689.8|98639.8|98673.6|98623.6|98694.8|98644.8|98648.6|98598.6|65
1655776830000|2022-06-21 02:00:30|98673.5|98623.5|98664.8|98614.8|98677.3|98627.3|98644.3|98594.3|67
1655776840000|2022-06-21 02:00:40|98664|98614|98662.4|98612.4|98679.2|98629.2|98661.8|98611.8|64
1655776850000|2022-06-21 02:00:50|98661.6|98611.6|98650|98600|98663.9|98613.9|98622.5|98572.5|74
1655776860000|2022-06-21 02:01:00|98651.5|98601.5|98653.9|98603.9|98655.6|98605.6|98647.7|98597.7|68
1655776870000|2022-06-21 02:01:10|98654|98604|98627.7|98577.7|98663.7|98613.7|98627.7|98577.7|67
1655776880000|2022-06-21 02:01:20|98634.7|98584.7|98626.7|98576.7|98634.7|98584.7|98621.4|98571.4|43
1655776890000|2022-06-21 02:01:30|98628.1|98578.1|98632.7|98582.7|98635|98585|98622.6|98572.6|45
1655776900000|2022-06-21 02:01:40|98632.5|98582.5|98635.5|98585.5|98636|98586|98628.9|98578.9|48
1655776910000|2022-06-21 02:01:50|98634.4|98584.4|98629.1|98579.1|98634.4|98584.4|98628.6|98578.6|61
1655776920000|2022-06-21 02:02:00|98628.8|98578.8|98626.5|98576.5|98631.7|98581.7|98626.1|98576.1|53
1655776930000|2022-06-21 02:02:10|98626.8|98576.8|98631.3|98581.3|98635.7|98585.7|98603.5|98553.5|62
1655776940000|2022-06-21 02:02:20|98627.3|98577.3|98620.5|98570.5|98631|98581|98616.1|98566.1|73
1655776950000|2022-06-21 02:02:30|98621.8|98571.8|98618.4|98568.4|98623.5|98573.5|98618.4|98568.4|55
1655776960000|2022-06-21 02:02:40|98618.7|98568.7|98624.3|98574.3|98625.2|98575.2|98618.1|98568.1|63
1655776970000|2022-06-21 02:02:50|98623.3|98573.3|98622.5|98572.5|98625.6|98575.6|98621|98571|53
1655776980000|2022-06-21 02:03:00|98619.6|98569.6|98627.5|98577.5|98629.5|98579.5|98619.5|98569.5|62
1655776990000|2022-06-21 02:03:10|98626.1|98576.1|98624.2|98574.2|98632.5|98582.5|98606.6|98556.6|65
1655777000000|2022-06-21 02:03:20|98624|98574|98615.6|98565.6|98625.5|98575.5|98613|98563|55
1655777010000|2022-06-21 02:03:30|98618.8|98568.8|98621|98571|98627.8|98577.8|98617.9|98567.9|56
1655777020000|2022-06-21 02:03:40|98621.2|98571.2|98621.1|98571.1|98622.7|98572.7|98620.3|98570.3|40
1655777030000|2022-06-21 02:03:50|98623.3|98573.3|98625.2|98575.2|98625.7|98575.7|98622.5|98572.5|28
1655777040000|2022-06-21 02:04:00|98624.3|98574.3|98622.4|98572.4|98625.3|98575.3|98621|98571|58
1655777050000|2022-06-21 02:04:10|98622.6|98572.6|98613.3|98563.3|98631.2|98581.2|98592.7|98542.7|62
1655777060000|2022-06-21 02:04:20|98609.1|98559.1|98589.9|98539.9|98623.5|98573.5|98578.3|98528.3|52
1655777070000|2022-06-21 02:04:30|98592.7|98542.7|98612.6|98562.6|98613.1|98563.1|98590|98540|67
1655777080000|2022-06-21 02:04:40|98612|98562|98606.3|98556.3|98632.2|98582.2|98590.4|98540.4|62
1655777090000|2022-06-21 02:04:50|98611.4|98561.4|98626.8|98576.8|98627.5|98577.5|98601.9|98551.9|58
1655777100000|2022-06-21 02:05:00|98625.8|98575.8|98616.6|98566.6|98634.5|98584.5|98614.6|98564.6|51
1655777110000|2022-06-21 02:05:10|98617.2|98567.2|98628.4|98578.4|98635.5|98585.5|98615.5|98565.5|32
1655777120000|2022-06-21 02:05:20|98627.1|98577.1|98645.9|98595.9|98651.6|98601.6|98627.1|98577.1|48
1655777130000|2022-06-21 02:05:30|98646.3|98596.3|98646.6|98596.6|98647|98597|98643.6|98593.6|35
1655777140000|2022-06-21 02:05:40|98646.7|98596.7|98644.1|98594.1|98650.8|98600.8|98641.6|98591.6|44
1655777150000|2022-06-21 02:05:50|98645.9|98595.9|98643.6|98593.6|98651.7|98601.7|98613.8|98563.8|67
1655777160000|2022-06-21 02:06:00|98644.2|98594.2|98644.8|98594.8|98646.2|98596.2|98623|98573|59
1655777170000|2022-06-21 02:06:10|98644.7|98594.7|98647.7|98597.7|98650.5|98600.5|98643|98593|66
1655777180000|2022-06-21 02:06:20|98645.4|98595.4|98631.6|98581.6|98648.6|98598.6|98624.6|98574.6|73
1655777190000|2022-06-21 02:06:30|98641|98591|98622.9|98572.9|98646.3|98596.3|98622.9|98572.9|64
1655777200000|2022-06-21 02:06:40|98636.7|98586.7|98632|98582|98647.9|98597.9|98631.3|98581.3|70
1655777210000|2022-06-21 02:06:50|98630.7|98580.7|98626.8|98576.8|98633.8|98583.8|98616.3|98566.3|48
1655777220000|2022-06-21 02:07:00|98629.2|98579.2|98626.3|98576.3|98630.6|98580.6|98625.7|98575.7|35
1655777230000|2022-06-21 02:07:10|98626.7|98576.7|98628.2|98578.2|98631.3|98581.3|98614.1|98564.1|51
1655777240000|2022-06-21 02:07:20|98629.1|98579.1|98642.8|98592.8|98643.1|98593.1|98628.5|98578.5|51
1655777250000|2022-06-21 02:07:30|98642.7|98592.7|98648.3|98598.3|98653.4|98603.4|98641.7|98591.7|46
1655777260000|2022-06-21 02:07:40|98648.4|98598.4|98649.2|98599.2|98650.4|98600.4|98646.5|98596.5|42
1655777270000|2022-06-21 02:07:50|98648.6|98598.6|98645.6|98595.6|98654.9|98604.9|98627.1|98577.1|65
1655777280000|2022-06-21 02:08:00|98646.3|98596.3|98648.5|98598.5|98654.8|98604.8|98637.2|98587.2|65
1655777290000|2022-06-21 02:08:10|98649.2|98599.2|98653.8|98603.8|98654.2|98604.2|98629.6|98579.6|59
1655777300000|2022-06-21 02:08:20|98648|98598|98635.3|98585.3|98653.9|98603.9|98629.1|98579.1|46
1655777310000|2022-06-21 02:08:30|98629.1|98579.1|98654.4|98604.4|98659.2|98609.2|98629.1|98579.1|60
1655777320000|2022-06-21 02:08:40|98654.6|98604.6|98638.3|98588.3|98659.5|98609.5|98638.3|98588.3|33
1655777330000|2022-06-21 02:08:50|98640.6|98590.6|98654.5|98604.5|98661.6|98611.6|98640.6|98590.6|47
1655777340000|2022-06-21 02:09:00|98655|98605|98653.5|98603.5|98655.6|98605.6|98652.1|98602.1|34
1655777350000|2022-06-21 02:09:10|98653.8|98603.8|98656.1|98606.1|98657.6|98607.6|98653.5|98603.5|29
1655777360000|2022-06-21 02:09:20|98656|98606|98663.3|98613.3|98666.2|98616.2|98639.7|98589.7|55
1655777370000|2022-06-21 02:09:30|98663.6|98613.6|98657.9|98607.9|98663.6|98613.6|98654.1|98604.1|50
1655777380000|2022-06-21 02:09:40|98657.4|98607.4|98659.8|98609.8|98660.4|98610.4|98656.1|98606.1|42
1655777390000|2022-06-21 02:09:50|98660.9|98610.9|98643.5|98593.5|98664.1|98614.1|98639.1|98589.1|38
1655777400000|2022-06-21 02:10:00|98643|98593|98644.4|98594.4|98663.2|98613.2|98639.3|98589.3|70
1655777410000|2022-06-21 02:10:10|98640.7|98590.7|98639.6|98589.6|98643|98593|98637.1|98587.1|55
1655777420000|2022-06-21 02:10:20|98639.7|98589.7|98632.9|98582.9|98641|98591|98628.5|98578.5|44
1655777430000|2022-06-21 02:10:30|98632.2|98582.2|98629.7|98579.7|98633.4|98583.4|98628.7|98578.7|26
1655777440000|2022-06-21 02:10:40|98629.8|98579.8|98635.5|98585.5|98639.5|98589.5|98615.8|98565.8|46
1655777450000|2022-06-21 02:10:50|98637.8|98587.8|98644.3|98594.3|98645.1|98595.1|98633.2|98583.2|40
1655777460000|2022-06-21 02:11:00|98644.5|98594.5|98645.6|98595.6|98645.9|98595.9|98642.1|98592.1|34
1655777470000|2022-06-21 02:11:10|98645.5|98595.5|98650.3|98600.3|98651.5|98601.5|98645.5|98595.5|38
1655777480000|2022-06-21 02:11:20|98648.9|98598.9|98626.8|98576.8|98652|98602|98618.1|98568.1|45
1655777490000|2022-06-21 02:11:30|98620.9|98570.9|98641.9|98591.9|98645.3|98595.3|98619.4|98569.4|68
1655777500000|2022-06-21 02:11:40|98640.8|98590.8|98637.9|98587.9|98650.8|98600.8|98620.5|98570.5|60
1655777510000|2022-06-21 02:11:50|98640.6|98590.6|98641.7|98591.7|98642.3|98592.3|98636.1|98586.1|47
1655777520000|2022-06-21 02:12:00|98642|98592|98663.8|98613.8|98668.5|98618.5|98629.8|98579.8|60
1655777530000|2022-06-21 02:12:10|98664.2|98614.2|98679.5|98629.5|98681.2|98631.2|98657.7|98607.7|64
1655777540000|2022-06-21 02:12:20|98679|98629|98666.1|98616.1|98683.4|98633.4|98666.1|98616.1|47
1655777550000|2022-06-21 02:12:30|98661.4|98611.4|98675|98625|98677.8|98627.8|98657.8|98607.8|61
1655777560000|2022-06-21 02:12:40|98674.8|98624.8|98669.6|98619.6|98679.5|98629.5|98665.7|98615.7|62
1655777570000|2022-06-21 02:12:50|98668.5|98618.5|98656.5|98606.5|98668.5|98618.5|98633.9|98583.9|59
1655777580000|2022-06-21 02:13:00|98656.6|98606.6|98658.5|98608.5|98661.6|98611.6|98652|98602|44
1655777590000|2022-06-21 02:13:10|98659.2|98609.2|98654.3|98604.3|98660.8|98610.8|98654.3|98604.3|45
1655777600000|2022-06-21 02:13:20|98654.4|98604.4|98657.7|98607.7|98658.8|98608.8|98653.5|98603.5|33
1655777610000|2022-06-21 02:13:30|98657.5|98607.5|98656.5|98606.5|98658.2|98608.2|98655.5|98605.5|33
1655777620000|2022-06-21 02:13:40|98656.6|98606.6|98634.6|98584.6|98657|98607|98625.2|98575.2|44
1655777630000|2022-06-21 02:13:50|98645.5|98595.5|98628.3|98578.3|98645.5|98595.5|98613.6|98563.6|61
1655777640000|2022-06-21 02:14:00|98636.1|98586.1|98635.5|98585.5|98637.3|98587.3|98632.5|98582.5|49
1655777650000|2022-06-21 02:14:10|98635.7|98585.7|98643.1|98593.1|98643.6|98593.6|98633.9|98583.9|44
1655777660000|2022-06-21 02:14:20|98643.6|98593.6|98639.1|98589.1|98643.9|98593.9|98617.9|98567.9|40
1655777670000|2022-06-21 02:14:30|98640|98590|98635.1|98585.1|98640.4|98590.4|98633.5|98583.5|49
1655777680000|2022-06-21 02:14:40|98635|98585|98640.4|98590.4|98640.4|98590.4|98633.7|98583.7|42
1655777690000|2022-06-21 02:14:50|98639.2|98589.2|98642.6|98592.6|98642.7|98592.7|98639.2|98589.2|29
1655777700000|2022-06-21 02:15:00|98642.5|98592.5|98643.6|98593.6|98644.5|98594.5|98617.2|98567.2|35
1655777710000|2022-06-21 02:15:10|98644.5|98594.5|98648.4|98598.4|98652|98602|98641.6|98591.6|47
1655777720000|2022-06-21 02:15:20|98647.3|98597.3|98658.1|98608.1|98659.6|98609.6|98647.3|98597.3|48
1655777730000|2022-06-21 02:15:30|98658.8|98608.8|98663.9|98613.9|98666.9|98616.9|98656.7|98606.7|52
1655777740000|2022-06-21 02:15:40|98664.5|98614.5|98644|98594|98665.4|98615.4|98635.9|98585.9|45
1655777750000|2022-06-21 02:15:50|98643.7|98593.7|98660.6|98610.6|98662.7|98612.7|98642.8|98592.8|64
1655777760000|2022-06-21 02:16:00|98658.3|98608.3|98660.2|98610.2|98662.1|98612.1|98651.3|98601.3|53
1655777770000|2022-06-21 02:16:10|98660.4|98610.4|98656.7|98606.7|98661.3|98611.3|98638|98588|56
1655777780000|2022-06-21 02:16:20|98658.9|98608.9|98661.3|98611.3|98662.2|98612.2|98655.5|98605.5|41
1655777790000|2022-06-21 02:16:30|98661.6|98611.6|98668.1|98618.1|98668.6|98618.6|98647|98597|51
1655777800000|2022-06-21 02:16:40|98668.6|98618.6|98667.6|98617.6|98669.4|98619.4|98665.8|98615.8|32
1655777810000|2022-06-21 02:16:50|98667.8|98617.8|98684.7|98634.7|98684.7|98634.7|98667.1|98617.1|52
1655777820000|2022-06-21 02:17:00|98684.5|98634.5|98687.3|98637.3|98687.3|98637.3|98679|98629|52
1655777830000|2022-06-21 02:17:10|98690|98640|98689.4|98639.4|98691.6|98641.6|98687.5|98637.5|26
1655777840000|2022-06-21 02:17:20|98689.5|98639.5|98684|98634|98690|98640|98664.3|98614.3|39
1655777850000|2022-06-21 02:17:30|98682.1|98632.1|98678.4|98628.4|98687|98637|98664.6|98614.6|70
1655777860000|2022-06-21 02:17:40|98677.6|98627.6|98683.5|98633.5|98685.6|98635.6|98661|98611|56
1655777870000|2022-06-21 02:17:50|98682.6|98632.6|98679.2|98629.2|98683.6|98633.6|98679.1|98629.1|27
1655777880000|2022-06-21 02:18:00|98679.1|98629.1|98672.3|98622.3|98679.1|98629.1|98654.6|98604.6|52
1655777890000|2022-06-21 02:18:10|98670.4|98620.4|98679.9|98629.9|98682.2|98632.2|98670.4|98620.4|42
1655777900000|2022-06-21 02:18:20|98678.9|98628.9|98678.1|98628.1|98680.4|98630.4|98677.7|98627.7|27
1655777910000|2022-06-21 02:18:30|98678.3|98628.3|98663|98613|98678.6|98628.6|98655.8|98605.8|41
1655777920000|2022-06-21 02:18:40|98661.4|98611.4|98678.8|98628.8|98680.5|98630.5|98660.8|98610.8|60
1655777930000|2022-06-21 02:18:50|98678.5|98628.5|98681.2|98631.2|98682.2|98632.2|98666.4|98616.4|48
1655777940000|2022-06-21 02:19:00|98682.5|98632.5|98669.6|98619.6|98682.5|98632.5|98667.3|98617.3|53
1655777950000|2022-06-21 02:19:10|98669.8|98619.8|98679.8|98629.8|98683.1|98633.1|98666.5|98616.5|53
1655777960000|2022-06-21 02:19:20|98678.7|98628.7|98687.8|98637.8|98726.3|98641.3|98678.7|98598.8|48
1655777970000|2022-06-21 02:19:30|98687.9|98637.9|98685.4|98635.4|98693|98643|98668.4|98618.4|69
1655777980000|2022-06-21 02:19:40|98685.9|98635.9|98659.9|98609.9|98728.8|98650|98659.9|98601.9|72
1655777990000|2022-06-21 02:19:50|98658.7|98608.7|98691.4|98641.4|98693.2|98643.2|98657|98607|69
1655778000000|2022-06-21 02:20:00|98689.5|98639.5|98698.1|98648.1|98701.7|98651.7|98686|98636|56
1655778010000|2022-06-21 02:20:10|98699|98649|98697.5|98647.5|98700.9|98650.9|98676.4|98626.4|62
1655778020000|2022-06-21 02:20:20|98694.1|98644.1|98689.8|98639.8|98733|98647.1|98686.2|98597.8|70
1655778030000|2022-06-21 02:20:30|98689.5|98639.5|98688.5|98638.5|98738.3|98653.3|98687.2|98606.6|59
1655778040000|2022-06-21 02:20:40|98688.9|98638.9|98686.1|98636.1|98688.9|98638.9|98659.2|98609.2|70
1655778050000|2022-06-21 02:20:50|98687.4|98637.4|98678.1|98628.1|98690.7|98640.7|98652.5|98602.5|69
1655778060000|2022-06-21 02:21:00|98677.7|98627.7|98680.6|98630.6|98683.4|98633.4|98677.2|98627.2|52
1655778070000|2022-06-21 02:21:10|98677.7|98627.7|98681.2|98631.2|98685.1|98635.1|98677.7|98627.7|62
1655778080000|2022-06-21 02:21:20|98682.7|98632.7|98683.1|98633.1|98685.3|98635.3|98681.5|98631.5|63
1655778090000|2022-06-21 02:21:30|98683.6|98633.6|98669.7|98619.7|98684.9|98634.9|98667.4|98617.4|58
1655778100000|2022-06-21 02:21:40|98669|98619|98677.9|98627.9|98679.5|98629.5|98667.4|98617.4|60
1655778110000|2022-06-21 02:21:50|98677.6|98627.6|98668.3|98618.3|98679.2|98629.2|98667.6|98617.6|55
1655778120000|2022-06-21 02:22:00|98668.7|98618.7|98671.2|98621.2|98674.8|98624.8|98665.8|98615.8|59
1655778130000|2022-06-21 02:22:10|98670.8|98620.8|98670.1|98620.1|98671|98621|98669.9|98619.9|30
1655778140000|2022-06-21 02:22:20|98670.2|98620.2|98669.7|98619.7|98672|98622|98668.6|98618.6|40
1655778150000|2022-06-21 02:22:30|98669.8|98619.8|98666.5|98616.5|98677.7|98627.7|98659.9|98609.9|59
1655778160000|2022-06-21 02:22:40|98666.3|98616.3|98672.5|98622.5|98684|98634|98665.6|98615.6|73
1655778170000|2022-06-21 02:22:50|98673.5|98623.5|98675.2|98625.2|98676|98626|98668.2|98618.2|52
1655778180000|2022-06-21 02:23:00|98674.9|98624.9|98674.4|98624.4|98680.3|98630.3|98671.5|98621.5|67
1655778190000|2022-06-21 02:23:10|98674.8|98624.8|98674.8|98624.8|98678.2|98628.2|98673.6|98623.6|57
1655778200000|2022-06-21 02:23:20|98674.9|98624.9|98682.3|98632.3|98687.2|98637.2|98674.6|98624.6|55
1655778210000|2022-06-21 02:23:30|98683.8|98633.8|98685.2|98635.2|98691.8|98641.8|98669.2|98619.2|75
1655778220000|2022-06-21 02:23:40|98685.5|98635.5|98692.4|98642.4|98696|98646|98684.7|98634.7|55
1655778230000|2022-06-21 02:23:50|98693.5|98643.5|98696.9|98646.9|98696.9|98646.9|98692|98642|32
1655778240000|2022-06-21 02:24:00|98696.5|98646.5|98700.4|98650.4|98700.7|98650.7|98696.5|98646.5|53
1655778250000|2022-06-21 02:24:10|98700.3|98650.3|98696.4|98646.4|98700.9|98650.9|98696.2|98646.2|58
1655778260000|2022-06-21 02:24:20|98696.3|98646.3|98697|98647|98699.2|98649.2|98694.6|98644.6|49
1655778270000|2022-06-21 02:24:30|98696.2|98646.2|98685.5|98635.5|98696.7|98646.7|98680.4|98630.4|66
1655778280000|2022-06-21 02:24:40|98687|98637|98678.6|98628.6|98687|98637|98673.1|98623.1|68
1655778290000|2022-06-21 02:24:50|98679.7|98629.7|98676.2|98626.2|98687.2|98637.2|98671.6|98621.6|74
1655778300000|2022-06-21 02:25:00|98676.7|98626.7|98672.8|98622.8|98685.5|98635.5|98671.4|98621.4|70
1655778310000|2022-06-21 02:25:10|98672.6|98622.6|98676.3|98626.3|98679.9|98629.9|98668.4|98618.4|71
1655778320000|2022-06-21 02:25:20|98677.3|98627.3|98683.1|98633.1|98683.8|98633.8|98674|98624|70
1655778330000|2022-06-21 02:25:30|98682.8|98632.8|98671.1|98621.1|98687.6|98637.6|98668.8|98618.8|68
1655778340000|2022-06-21 02:25:40|98671.4|98621.4|98671.7|98621.7|98683.8|98633.8|98670.2|98620.2|65
1655778350000|2022-06-21 02:25:50|98672|98622|98674.3|98624.3|98676.5|98626.5|98669.6|98619.6|63
1655778360000|2022-06-21 02:26:00|98673.4|98623.4|98675.7|98625.7|98678.7|98628.7|98666|98616|66
1655778370000|2022-06-21 02:26:10|98676|98626|98683.3|98633.3|98686.2|98636.2|98671|98621|70
1655778380000|2022-06-21 02:26:20|98682.8|98632.8|98686.7|98636.7|98688.1|98638.1|98675.1|98625.1|75
1655778390000|2022-06-21 02:26:30|98682.3|98632.3|98680.1|98630.1|98688.3|98638.3|98678.4|98628.4|69
1655778400000|2022-06-21 02:26:40|98680.3|98630.3|98680.5|98630.5|98689.9|98639.9|98678|98628|71
1655778410000|2022-06-21 02:26:50|98678.5|98628.5|98667.4|98617.4|98683.6|98633.6|98665.9|98615.9|74
1655778420000|2022-06-21 02:27:00|98667.5|98617.5|98673.7|98623.7|98677.3|98627.3|98666.9|98616.9|68
1655778430000|2022-06-21 02:27:10|98672.9|98622.9|98680.8|98630.8|98681.1|98631.1|98670.7|98620.7|73
1655778440000|2022-06-21 02:27:20|98678.7|98628.7|98680.1|98630.1|98686.6|98636.6|98678.5|98628.5|72
1655778450000|2022-06-21 02:27:30|98680.9|98630.9|98686.3|98636.3|98692.2|98642.2|98679.3|98629.3|71
1655778460000|2022-06-21 02:27:40|98684.9|98634.9|98673.2|98623.2|98687.4|98637.4|98673.2|98623.2|74
1655778470000|2022-06-21 02:27:50|98672.8|98622.8|98673.1|98623.1|98726.6|98639.1|98663.4|98597.4|76
1655778480000|2022-06-21 02:28:00|98673.2|98623.2|98681.5|98631.5|98683.8|98633.8|98673.2|98623.2|66
1655778490000|2022-06-21 02:28:10|98679.6|98629.6|98680.7|98630.7|98681.6|98631.6|98677.3|98627.3|48
1655778500000|2022-06-21 02:28:20|98678.7|98628.7|98681.5|98631.5|98686.4|98636.4|98678.2|98628.2|52
1655778510000|2022-06-21 02:28:30|98682|98632|98680|98630|98683|98633|98679.5|98629.5|41
1655778520000|2022-06-21 02:28:40|98680.2|98630.2|98678.5|98628.5|98682.2|98632.2|98668.9|98618.9|54
1655778530000|2022-06-21 02:28:50|98679.1|98629.1|98689|98639|98691.4|98641.4|98677.7|98627.7|55
1655778540000|2022-06-21 02:29:00|98689.9|98639.9|98685.7|98635.7|98691.7|98641.7|98685.4|98635.4|56
1655778550000|2022-06-21 02:29:10|98686.1|98636.1|98681.4|98631.4|98686.4|98636.4|98679|98629|60
1655778560000|2022-06-21 02:29:20|98680.8|98630.8|98678.3|98628.3|98681.8|98631.8|98678.1|98628.1|32
1655778570000|2022-06-21 02:29:30|98678.5|98628.5|98661.5|98611.5|98679.8|98629.8|98657.2|98607.2|48
1655778580000|2022-06-21 02:29:40|98661.4|98611.4|98670.4|98620.4|98679.4|98629.4|98653.6|98603.6|65
1655778590000|2022-06-21 02:29:50|98671.4|98621.4|98669.7|98619.7|98676.5|98626.5|98669.1|98619.1|52
1655778600000|2022-06-21 02:30:00|98669.8|98619.8|98673.4|98623.4|98674.7|98624.7|98665.2|98615.2|54
1655778610000|2022-06-21 02:30:10|98672.8|98622.8|98669.5|98619.5|98673.2|98623.2|98669.3|98619.3|36
1655778620000|2022-06-21 02:30:20|98669.3|98619.3|98658|98608|98670|98620|98658|98608|47
1655778630000|2022-06-21 02:30:30|98657.7|98607.7|98660.5|98610.5|98664|98614|98657.2|98607.2|41
1655778640000|2022-06-21 02:30:40|98660.9|98610.9|98668.9|98618.9|98670.7|98620.7|98660.5|98610.5|42
1655778650000|2022-06-21 02:30:50|98669|98619|98674.8|98624.8|98676.7|98626.7|98664.1|98614.1|44
1655778660000|2022-06-21 02:31:00|98674.9|98624.9|98669.4|98619.4|98674.9|98624.9|98651.3|98601.3|48
1655778670000|2022-06-21 02:31:10|98668.3|98618.3|98665.8|98615.8|98668.7|98618.7|98654.1|98604.1|66
1655778680000|2022-06-21 02:31:20|98665.7|98615.7|98662.7|98612.7|98665.7|98615.7|98655.1|98605.1|47
1655778690000|2022-06-21 02:31:30|98662.3|98612.3|98665.1|98615.1|98666.3|98616.3|98651.7|98601.7|48
1655778700000|2022-06-21 02:31:40|98667|98617|98666.8|98616.8|98667|98617|98663.4|98613.4|21
1655778710000|2022-06-21 02:31:50|98666|98616|98657.9|98607.9|98666|98616|98657.9|98607.9|45
1655778720000|2022-06-21 02:32:00|98658.3|98608.3|98648.4|98598.4|98658.7|98608.7|98647.5|98597.5|64
1655778730000|2022-06-21 02:32:10|98649.4|98599.4|98652|98602|98652.5|98602.5|98647.6|98597.6|52
1655778740000|2022-06-21 02:32:20|98651|98601|98652.4|98602.4|98653.6|98603.6|98650.8|98600.8|46
1655778750000|2022-06-21 02:32:30|98652.2|98602.2|98647.2|98597.2|98652.8|98602.8|98646.6|98596.6|40
1655778760000|2022-06-21 02:32:40|98647.4|98597.4|98648|98598|98649|98599|98647.4|98597.4|23
1655778770000|2022-06-21 02:32:50|98648.5|98598.5|98663.8|98613.8|98667|98617|98637.1|98587.1|67
1655778780000|2022-06-21 02:33:00|98660|98610|98661|98611|98665.2|98615.2|98641.3|98591.3|73
1655778790000|2022-06-21 02:33:10|98661.3|98611.3|98668.8|98618.8|98671.1|98621.1|98655.8|98605.8|69
1655778800000|2022-06-21 02:33:20|98668.9|98618.9|98670.4|98620.4|98674.1|98624.1|98650.9|98600.9|67
1655778810000|2022-06-21 02:33:30|98670.7|98620.7|98666.8|98616.8|98671.9|98621.9|98651.1|98601.1|71
1655778820000|2022-06-21 02:33:40|98665.3|98615.3|98664.7|98614.7|98666.9|98616.9|98649.5|98599.5|69
1655778830000|2022-06-21 02:33:50|98664.8|98614.8|98664.9|98614.9|98665.9|98615.9|98663|98613|65
1655778840000|2022-06-21 02:34:00|98664.7|98614.7|98666.3|98616.3|98667.7|98617.7|98664.2|98614.2|62
1655778850000|2022-06-21 02:34:10|98666.6|98616.6|98666.8|98616.8|98667.9|98617.9|98653.2|98603.2|62
1655778860000|2022-06-21 02:34:20|98667.1|98617.1|98660.9|98610.9|98667.2|98617.2|98659.7|98609.7|30
1655778870000|2022-06-21 02:34:30|98659.9|98609.9|98661.2|98611.2|98661.5|98611.5|98659.9|98609.9|22
1655778880000|2022-06-21 02:34:40|98661.6|98611.6|98664.8|98614.8|98665.4|98615.4|98661.6|98611.6|29
1655778890000|2022-06-21 02:34:50|98665.1|98615.1|98665.2|98615.2|98670.1|98620.1|98639.7|98589.7|43
1655778900000|2022-06-21 02:35:00|98663.6|98613.6|98668.6|98618.6|98672.7|98622.7|98651.4|98601.4|64
1655778910000|2022-06-21 02:35:10|98669|98619|98678.3|98628.3|98679|98629|98656.8|98606.8|53
1655778920000|2022-06-21 02:35:20|98678|98628|98681.8|98631.8|98682.5|98632.5|98675.9|98625.9|52
1655778930000|2022-06-21 02:35:30|98688.8|98638.8|98672.2|98622.2|98688.8|98638.8|98669.2|98619.2|71
1655778940000|2022-06-21 02:35:40|98670.8|98620.8|98673.2|98623.2|98673.2|98623.2|98670.6|98620.6|21
1655778950000|2022-06-21 02:35:50|98673.3|98623.3|98668.3|98618.3|98673.3|98623.3|98667.6|98617.6|51
1655778960000|2022-06-21 02:36:00|98668|98618|98666|98616|98668.1|98618.1|98648.3|98598.3|66
1655778970000|2022-06-21 02:36:10|98665.9|98615.9|98669.2|98619.2|98669.4|98619.4|98653.8|98603.8|60
1655778980000|2022-06-21 02:36:20|98670.7|98620.7|98674.9|98624.9|98677.3|98627.3|98669.2|98619.2|65
1655778990000|2022-06-21 02:36:30|98674.7|98624.7|98667.8|98617.8|98676.6|98626.6|98660.9|98610.9|67
1655779000000|2022-06-21 02:36:40|98667.9|98617.9|98671.9|98621.9|98671.9|98621.9|98667.7|98617.7|64
1655779010000|2022-06-21 02:36:50|98669.4|98619.4|98670.5|98620.5|98673.1|98623.1|98669.1|98619.1|71
1655779020000|2022-06-21 02:37:00|98670.4|98620.4|98668.9|98618.9|98672.9|98622.9|98654.7|98604.7|68
1655779030000|2022-06-21 02:37:10|98668.6|98618.6|98665.4|98615.4|98669.2|98619.2|98664.8|98614.8|53
1655779040000|2022-06-21 02:37:20|98665.7|98615.7|98667.5|98617.5|98669.9|98619.9|98664.3|98614.3|55
1655779050000|2022-06-21 02:37:30|98667|98617|98656|98606|98669.7|98619.7|98644.3|98594.3|69
1655779060000|2022-06-21 02:37:40|98658.2|98608.2|98653.1|98603.1|98658.4|98608.4|98650.8|98600.8|55
1655779070000|2022-06-21 02:37:50|98653.3|98603.3|98653.1|98603.1|98655.3|98605.3|98652.1|98602.1|51
1655779080000|2022-06-21 02:38:00|98653.6|98603.6|98656.1|98606.1|98656.1|98606.1|98649.9|98599.9|47
1655779090000|2022-06-21 02:38:10|98661|98611|98657.3|98607.3|98671.7|98621.7|98650.2|98600.2|64
1655779100000|2022-06-21 02:38:20|98657|98607|98661.4|98611.4|98668.1|98618.1|98655.1|98605.1|56
1655779110000|2022-06-21 02:38:30|98661.9|98611.9|98648.2|98598.2|98663.6|98613.6|98646.8|98596.8|55
1655779120000|2022-06-21 02:38:40|98648.9|98598.9|98645.8|98595.8|98649.2|98599.2|98645|98595|67
1655779130000|2022-06-21 02:38:50|98645.5|98595.5|98644.9|98594.9|98646.7|98596.7|98644|98594|55
1655779140000|2022-06-21 02:39:00|98644.7|98594.7|98652.7|98602.7|98658.5|98608.5|98637.7|98587.7|71
1655779150000|2022-06-21 02:39:10|98652.6|98602.6|98634.5|98584.5|98655.4|98605.4|98633.8|98583.8|72
1655779160000|2022-06-21 02:39:20|98634.4|98584.4|98638.2|98588.2|98642.4|98592.4|98628|98578|59
1655779170000|2022-06-21 02:39:30|98638.3|98588.3|98638.8|98588.8|98643.3|98593.3|98637.8|98587.8|55
1655779180000|2022-06-21 02:39:40|98638.4|98588.4|98647|98597|98648.7|98598.7|98635.6|98585.6|66
1655779190000|2022-06-21 02:39:50|98647.3|98597.3|98651.7|98601.7|98652|98602|98644.6|98594.6|50
1655779200000|2022-06-21 02:40:00|98651.4|98601.4|98653.4|98603.4|98654.1|98604.1|98650.7|98600.7|48
1655779210000|2022-06-21 02:40:10|98655.3|98605.3|98649.1|98599.1|98659|98609|98637.5|98587.5|73
1655779220000|2022-06-21 02:40:20|98648.5|98598.5|98642.8|98592.8|98650.7|98600.7|98641.1|98591.1|47
1655779230000|2022-06-21 02:40:30|98643|98593|98641.6|98591.6|98645.1|98595.1|98641|98591|45
1655779240000|2022-06-21 02:40:40|98641.5|98591.5|98641.3|98591.3|98641.6|98591.6|98640.2|98590.2|24
1655779250000|2022-06-21 02:40:50|98641.2|98591.2|98643.9|98593.9|98645.6|98595.6|98640.6|98590.6|49
1655779260000|2022-06-21 02:41:00|98644|98594|98644.4|98594.4|98645.5|98595.5|98643.6|98593.6|43
1655779270000|2022-06-21 02:41:10|98644.2|98594.2|98642.9|98592.9|98645|98595|98642.9|98592.9|37
1655779280000|2022-06-21 02:41:20|98636.5|98586.5|98641.2|98591.2|98667.8|98617.8|98636.5|98586.5|64
1655779290000|2022-06-21 02:41:30|98650.1|98600.1|98658.6|98608.6|98661.9|98611.9|98645.6|98595.6|67
1655779300000|2022-06-21 02:41:40|98651.6|98601.6|98659.8|98609.8|98662.1|98612.1|98651.6|98601.6|46
1655779310000|2022-06-21 02:41:50|98659.6|98609.6|98656.9|98606.9|98659.7|98609.7|98655.6|98605.6|46
1655779320000|2022-06-21 02:42:00|98654.8|98604.8|98655.7|98605.7|98661.7|98611.7|98637.8|98587.8|73
1655779330000|2022-06-21 02:42:10|98655|98605|98655.7|98605.7|98656.1|98606.1|98652.4|98602.4|60
1655779340000|2022-06-21 02:42:20|98654.9|98604.9|98654.4|98604.4|98656.2|98606.2|98653.7|98603.7|55
1655779350000|2022-06-21 02:42:30|98654.6|98604.6|98655.1|98605.1|98657.6|98607.6|98654.5|98604.5|54
1655779360000|2022-06-21 02:42:40|98656|98606|98640.9|98590.9|98664|98614|98640.1|98590.1|65
1655779370000|2022-06-21 02:42:50|98640.3|98590.3|98648.8|98598.8|98659.3|98609.3|98640.3|98590.3|72
1655779380000|2022-06-21 02:43:00|98648.2|98598.2|98643.6|98593.6|98649|98599|98643|98593|63
1655779390000|2022-06-21 02:43:10|98643.4|98593.4|98647.7|98597.7|98647.7|98597.7|98634.4|98584.4|55
1655779400000|2022-06-21 02:43:20|98646.4|98596.4|98650.4|98600.4|98650.8|98600.8|98645.8|98595.8|48
1655779410000|2022-06-21 02:43:30|98654.7|98604.7|98655.7|98605.7|98657.6|98607.6|98653.8|98603.8|49
1655779420000|2022-06-21 02:43:40|98656|98606|98659|98609|98661.1|98611.1|98655.5|98605.5|36
1655779430000|2022-06-21 02:43:50|98657.3|98607.3|98644.1|98594.1|98659.1|98609.1|98639.7|98589.7|51
1655779440000|2022-06-21 02:44:00|98644.3|98594.3|98643.7|98593.7|98646.5|98596.5|98643.2|98593.2|40
1655779450000|2022-06-21 02:44:10|98643.6|98593.6|98643.4|98593.4|98645.3|98595.3|98642.9|98592.9|29
1655779460000|2022-06-21 02:44:20|98643.3|98593.3|98642.5|98592.5|98643.8|98593.8|98642.5|98592.5|45
1655779470000|2022-06-21 02:44:30|98642|98592|98665.8|98615.8|98669.3|98619.3|98636.5|98586.5|59
1655779480000|2022-06-21 02:44:40|98664|98614|98649.3|98599.3|98668.9|98618.9|98647.5|98597.5|56
1655779490000|2022-06-21 02:44:50|98650.1|98600.1|98660.9|98610.9|98662.7|98612.7|98641.8|98591.8|57
1655779500000|2022-06-21 02:45:00|98660.2|98610.2|98664.2|98614.2|98665.9|98615.9|98659.4|98609.4|57
1655779510000|2022-06-21 02:45:10|98664.9|98614.9|98694.4|98644.4|98733.8|98648.2|98664.9|98600.7|62
1655779520000|2022-06-21 02:45:20|98694.3|98644.3|98691.3|98641.3|98695.2|98645.2|98691.3|98641.3|30
1655779530000|2022-06-21 02:45:30|98690.9|98640.9|98693.3|98643.3|98694.4|98644.4|98690.8|98640.8|34
1655779540000|2022-06-21 02:45:40|98693.6|98643.6|98693.4|98643.4|98693.6|98643.6|98683.8|98633.8|54
1655779550000|2022-06-21 02:45:50|98692.7|98642.7|98693.7|98643.7|98726.6|98644.1|98691.5|98600.2|21
1655779560000|2022-06-21 02:46:00|98694|98644|98692.7|98642.7|98695|98645|98688.6|98638.6|52
1655779570000|2022-06-21 02:46:10|98690.5|98640.5|98681.4|98631.4|98694.7|98644.7|98676.9|98626.9|77
1655779580000|2022-06-21 02:46:20|98682.7|98632.7|98699.4|98649.4|98700|98650|98657.7|98607.7|68
1655779590000|2022-06-21 02:46:30|98702|98652|98694.4|98644.4|98702|98652|98672.5|98622.5|75
1655779600000|2022-06-21 02:46:40|98690.6|98640.6|98676.7|98626.7|98728.5|98646.1|98674.2|98598.5|76
1655779610000|2022-06-21 02:46:50|98675.7|98625.7|98668.7|98618.7|98679.2|98629.2|98656.8|98606.8|71
1655779620000|2022-06-21 02:47:00|98672.2|98622.2|98682|98632|98682|98632|98667|98617|52
1655779630000|2022-06-21 02:47:10|98682.2|98632.2|98683|98633|98685.9|98635.9|98671.5|98621.5|49
1655779640000|2022-06-21 02:47:20|98681.7|98631.7|98684.2|98634.2|98685.4|98635.4|98679.1|98629.1|43
1655779650000|2022-06-21 02:47:30|98682.6|98632.6|98656.4|98606.4|98682.6|98632.6|98656.4|98606.4|68
1655779660000|2022-06-21 02:47:40|98656.2|98606.2|98656.2|98606.2|98657.4|98607.4|98654.1|98604.1|54
1655779670000|2022-06-21 02:47:50|98656|98606|98667.9|98617.9|98670.6|98620.6|98656|98606|66
1655779680000|2022-06-21 02:48:00|98668.2|98618.2|98670.7|98620.7|98672.4|98622.4|98667.7|98617.7|56
1655779690000|2022-06-21 02:48:10|98670.3|98620.3|98664.2|98614.2|98672.3|98622.3|98650.2|98600.2|63
1655779700000|2022-06-21 02:48:20|98663.5|98613.5|98682.2|98632.2|98687.8|98637.8|98662.8|98612.8|48
1655779710000|2022-06-21 02:48:30|98682.3|98632.3|98675.3|98625.3|98687.6|98637.6|98675.2|98625.2|48
1655779720000|2022-06-21 02:48:40|98675.9|98625.9|98670.8|98620.8|98678.3|98628.3|98669.6|98619.6|53
1655779730000|2022-06-21 02:48:50|98670.5|98620.5|98664.8|98614.8|98671.1|98621.1|98647.2|98597.2|57
1655779740000|2022-06-21 02:49:00|98664.4|98614.4|98672.5|98622.5|98673.3|98623.3|98664.4|98614.4|71
1655779750000|2022-06-21 02:49:10|98672.6|98622.6|98669.8|98619.8|98672.9|98622.9|98669|98619|54
1655779760000|2022-06-21 02:49:20|98669.7|98619.7|98667|98617|98670|98620|98666.3|98616.3|41
1655779770000|2022-06-21 02:49:30|98667.1|98617.1|98692.1|98642.1|98695|98645|98662.9|98612.9|68
1655779780000|2022-06-21 02:49:40|98693.5|98643.5|98697|98647|98698.6|98648.6|98674.9|98624.9|62
1655779790000|2022-06-21 02:49:50|98697.1|98647.1|98699.6|98649.6|98730.8|98650.5|98684.5|98605.8|53
1655779800000|2022-06-21 02:50:00|98695.6|98645.6|98655.5|98605.5|98698.2|98648.2|98655.5|98605.5|61
1655779810000|2022-06-21 02:50:10|98666.5|98616.5|98671.2|98621.2|98679.6|98629.6|98666.5|98616.5|63
1655779820000|2022-06-21 02:50:20|98670.6|98620.6|98669.5|98619.5|98672.3|98622.3|98669.1|98619.1|52
1655779830000|2022-06-21 02:50:30|98669.4|98619.4|98665.7|98615.7|98671.3|98621.3|98664.8|98614.8|55
1655779840000|2022-06-21 02:50:40|98666.1|98616.1|98655.4|98605.4|98668.4|98618.4|98646.7|98596.7|56
1655779850000|2022-06-21 02:50:50|98657.5|98607.5|98656|98606|98658.9|98608.9|98652.6|98602.6|50
1655779860000|2022-06-21 02:51:00|98655.8|98605.8|98653.2|98603.2|98657|98607|98653.1|98603.1|36
1655779870000|2022-06-21 02:51:10|98653.5|98603.5|98654.1|98604.1|98654.4|98604.4|98652.7|98602.7|26
1655779880000|2022-06-21 02:51:20|98654.5|98604.5|98643.4|98593.4|98657.9|98607.9|98641.4|98591.4|42
1655779890000|2022-06-21 02:51:30|98644.3|98594.3|98645|98595|98645.5|98595.5|98642.3|98592.3|37
1655779900000|2022-06-21 02:51:40|98645.1|98595.1|98643.8|98593.8|98645.1|98595.1|98642.7|98592.7|28
1655779910000|2022-06-21 02:51:50|98643.7|98593.7|98644.6|98594.6|98656.1|98606.1|98639.9|98589.9|29
1655779920000|2022-06-21 02:52:00|98645.3|98595.3|98640.1|98590.1|98645.3|98595.3|98640.1|98590.1|29
1655779930000|2022-06-21 02:52:10|98641.6|98591.6|98640.4|98590.4|98642.4|98592.4|98639.1|98589.1|33
1655779940000|2022-06-21 02:52:20|98641.2|98591.2|98645|98595|98647|98597|98641.2|98591.2|36
1655779950000|2022-06-21 02:52:30|98643.6|98593.6|98645.5|98595.5|98645.9|98595.9|98643.6|98593.6|22
1655779960000|2022-06-21 02:52:40|98645.4|98595.4|98668.4|98618.4|98696.6|98646.6|98643.7|98593.7|61
1655779970000|2022-06-21 02:52:50|98669.9|98619.9|98661.2|98611.2|98675.1|98625.1|98656.8|98606.8|72
1655779980000|2022-06-21 02:53:00|98652.4|98602.4|98655.6|98605.6|98661.5|98611.5|98652.4|98602.4|29
1655779990000|2022-06-21 02:53:10|98655.7|98605.7|98656|98606|98665.8|98615.8|98648.8|98598.8|42
1655780000000|2022-06-21 02:53:20|98655.6|98605.6|98655.8|98605.8|98657.1|98607.1|98654.6|98604.6|34
1655780010000|2022-06-21 02:53:30|98655.3|98605.3|98654.9|98604.9|98656.6|98606.6|98652.2|98602.2|31
1655780020000|2022-06-21 02:53:40|98654.1|98604.1|98654.3|98604.3|98655.2|98605.2|98653.4|98603.4|25
1655780030000|2022-06-21 02:53:50|98654.1|98604.1|98666.3|98616.3|98669.4|98619.4|98652.2|98602.2|49
1655780040000|2022-06-21 02:54:00|98670.6|98620.6|98683.3|98633.3|98716|98644.6|98657|98587.8|74
1655780050000|2022-06-21 02:54:10|98683.4|98633.4|98676|98626|98695.3|98645.3|98676|98626|68
1655780060000|2022-06-21 02:54:20|98676.1|98626.1|98677.8|98627.8|98680.4|98630.4|98676.1|98626.1|32
1655780070000|2022-06-21 02:54:30|98677.9|98627.9|98675.9|98625.9|98686.2|98636.2|98670.4|98620.4|41
1655780080000|2022-06-21 02:54:40|98676.3|98626.3|98681.9|98631.9|98686.6|98636.6|98676|98626|50
1655780090000|2022-06-21 02:54:50|98682.6|98632.6|98682.4|98632.4|98685.1|98635.1|98682.3|98632.3|30
1655780100000|2022-06-21 02:55:00|98684.8|98634.8|98671.6|98621.6|98686.9|98636.9|98665.9|98615.9|64
1655780110000|2022-06-21 02:55:10|98671.9|98621.9|98683.2|98633.2|98685.9|98635.9|98670.8|98620.8|55
1655780120000|2022-06-21 02:55:20|98683|98633|98690.9|98640.9|98693.9|98643.9|98681.7|98631.7|48
1655780130000|2022-06-21 02:55:30|98691.6|98641.6|98683.6|98633.6|98695.5|98645.5|98682.5|98632.5|57
1655780140000|2022-06-21 02:55:40|98683.1|98633.1|98679.7|98629.7|98687.9|98637.9|98665.6|98615.6|46
1655780150000|2022-06-21 02:55:50|98679.5|98629.5|98678.7|98628.7|98680.3|98630.3|98677.7|98627.7|37
1655780160000|2022-06-21 02:56:00|98677.4|98627.4|98685.4|98635.4|98688.4|98638.4|98676.2|98626.2|50
1655780170000|2022-06-21 02:56:10|98685.3|98635.3|98665.8|98615.8|98687.5|98637.5|98665.8|98615.8|46
1655780180000|2022-06-21 02:56:20|98666.4|98616.4|98685.4|98635.4|98686.4|98636.4|98664.6|98614.6|53
1655780190000|2022-06-21 02:56:30|98685.9|98635.9|98684.5|98634.5|98687.6|98637.6|98684.4|98634.4|40
1655780200000|2022-06-21 02:56:40|98684.9|98634.9|98685.3|98635.3|98685.6|98635.6|98683.7|98633.7|26
1655780210000|2022-06-21 02:56:50|98685.4|98635.4|98683.9|98633.9|98690.6|98640.6|98670.9|98620.9|58
1655780220000|2022-06-21 02:57:00|98683.5|98633.5|98687.1|98637.1|98687.3|98637.3|98683.1|98633.1|44
1655780230000|2022-06-21 02:57:10|98687|98637|98688.3|98638.3|98690.3|98640.3|98684.7|98634.7|51
1655780240000|2022-06-21 02:57:20|98688.5|98638.5|98690.9|98640.9|98690.9|98640.9|98686.5|98636.5|34
1655780250000|2022-06-21 02:57:30|98691.2|98641.2|98680.7|98630.7|98693.6|98643.6|98674.6|98624.6|54
1655780260000|2022-06-21 02:57:40|98681.1|98631.1|98698.1|98648.1|98702.6|98652.6|98674.3|98624.3|59
1655780270000|2022-06-21 02:57:50|98698.5|98648.5|98696.9|98646.9|98701.3|98651.3|98680.1|98630.1|63
1655780280000|2022-06-21 02:58:00|98698.2|98648.2|98701.2|98651.2|98701.5|98651.5|98696.2|98646.2|62
1655780290000|2022-06-21 02:58:10|98700.2|98650.2|98677.2|98627.2|98704|98654|98675.6|98625.6|50
1655780300000|2022-06-21 02:58:20|98674.7|98624.7|98687.1|98637.1|98695.7|98645.7|98665.8|98615.8|64
1655780310000|2022-06-21 02:58:30|98687.3|98637.3|98672.3|98622.3|98688.6|98638.6|98670|98620|55
1655780320000|2022-06-21 02:58:40|98672.2|98622.2|98679.4|98629.4|98688.9|98638.9|98667.5|98617.5|54
1655780330000|2022-06-21 02:58:50|98679.6|98629.6|98683.8|98633.8|98685.7|98635.7|98675.1|98625.1|64
1655780340000|2022-06-21 02:59:00|98683.7|98633.7|98680.1|98630.1|98685.7|98635.7|98680.1|98630.1|52
1655780350000|2022-06-21 02:59:10|98679.2|98629.2|98674.8|98624.8|98683.1|98633.1|98667.4|98617.4|66
1655780360000|2022-06-21 02:59:20|98675.4|98625.4|98679.5|98629.5|98680.8|98630.8|98675|98625|35
1655780370000|2022-06-21 02:59:30|98675.4|98625.4|98672.6|98622.6|98685.2|98635.2|98670|98620|60
1655780380000|2022-06-21 02:59:40|98670.4|98620.4|98681.5|98631.5|98682.8|98632.8|98669.9|98619.9|62
1655780390000|2022-06-21 02:59:50|98681.7|98631.7|98680|98630|98682.7|98632.7|98678.5|98628.5|54
1655780400000|2022-06-21 03:00:00|98679.2|98629.2|98679.7|98629.7|98679.9|98629.9|98675.3|98625.3|47
1655780410000|2022-06-21 03:00:10|98679.8|98629.8|98664.9|98614.9|98682.2|98632.2|98663.8|98613.8|46
1655780420000|2022-06-21 03:00:20|98664.7|98614.7|98666.5|98616.5|98666.5|98616.5|98663.4|98613.4|27
1655780430000|2022-06-21 03:00:30|98666.7|98616.7|98676|98626|98680.9|98630.9|98664.7|98614.7|51
1655780440000|2022-06-21 03:00:40|98677.6|98627.6|98679.1|98629.1|98679.8|98629.8|98676.8|98626.8|30
1655780450000|2022-06-21 03:00:50|98679.6|98629.6|98677.9|98627.9|98680.2|98630.2|98677.3|98627.3|29
1655780460000|2022-06-21 03:01:00|98677.6|98627.6|98676.6|98626.6|98681.3|98631.3|98674.8|98624.8|34
1655780470000|2022-06-21 03:01:10|98675.4|98625.4|98669.1|98619.1|98684.9|98634.9|98651.9|98601.9|55
1655780480000|2022-06-21 03:01:20|98669|98619|98685.9|98635.9|98687.2|98637.2|98658.6|98608.6|64
1655780490000|2022-06-21 03:01:30|98685.7|98635.7|98677|98627|98687.9|98637.9|98676|98626|52
1655780500000|2022-06-21 03:01:40|98677.2|98627.2|98691.9|98641.9|98692.5|98642.5|98669.2|98619.2|46
1655780510000|2022-06-21 03:01:50|98691|98641|98696.4|98646.4|98697.6|98647.6|98691|98641|57
1655780520000|2022-06-21 03:02:00|98696.3|98646.3|98685|98635|98696.4|98646.4|98685|98635|63
1655780530000|2022-06-21 03:02:10|98685.4|98635.4|98684.5|98634.5|98693.7|98643.7|98677.4|98627.4|64
1655780540000|2022-06-21 03:02:20|98673.4|98623.4|98684.6|98634.6|98695.2|98645.2|98662.1|98612.1|71
1655780550000|2022-06-21 03:02:30|98685.4|98635.4|98695.2|98645.2|98697.8|98647.8|98684.5|98634.5|65
1655780560000|2022-06-21 03:02:40|98694.8|98644.8|98708.3|98658.3|98710|98660|98675.1|98625.1|73
1655780570000|2022-06-21 03:02:50|98708.5|98658.5|98711|98661|98711.7|98661.7|98693.5|98643.5|61
1655780580000|2022-06-21 03:03:00|98709.4|98659.4|98706.2|98656.2|98719.4|98669.4|98703.6|98653.6|59
1655780590000|2022-06-21 03:03:10|98706.1|98656.1|98700.9|98650.9|98706.6|98656.6|98697.8|98647.8|43
1655780600000|2022-06-21 03:03:20|98700.7|98650.7|98701.4|98651.4|98717.9|98667.9|98691.5|98641.5|62
1655780610000|2022-06-21 03:03:30|98701.7|98651.7|98712.4|98662.4|98714.1|98664.1|98698|98648|47
1655780620000|2022-06-21 03:03:40|98712|98662|98702.7|98652.7|98713.7|98663.7|98702.3|98652.3|46
1655780630000|2022-06-21 03:03:50|98702.6|98652.6|98696.6|98646.6|98702.6|98652.6|98695.6|98645.6|59
1655780640000|2022-06-21 03:04:00|98696|98646|98696.2|98646.2|98698.3|98648.3|98692|98642|55
1655780650000|2022-06-21 03:04:10|98696.1|98646.1|98699.5|98649.5|98702.2|98652.2|98679.7|98629.7|63
1655780660000|2022-06-21 03:04:20|98699.4|98649.4|98708.1|98658.1|98710.2|98660.2|98699.2|98649.2|45
1655780670000|2022-06-21 03:04:30|98708.3|98658.3|98711.3|98661.3|98711.5|98661.5|98707.8|98657.8|35
1655780680000|2022-06-21 03:04:40|98711.5|98661.5|98707.5|98657.5|98711.7|98661.7|98707|98657|30
1655780690000|2022-06-21 03:04:50|98708.1|98658.1|98691|98641|98709.3|98659.3|98688.3|98638.3|59
1655780700000|2022-06-21 03:05:00|98690.9|98640.9|98684.2|98634.2|98697.7|98647.7|98681.6|98631.6|67
1655780710000|2022-06-21 03:05:10|98679.8|98629.8|98697.9|98647.9|98701.7|98651.7|98679.8|98629.8|53
1655780720000|2022-06-21 03:05:20|98698.1|98648.1|98700|98650|98700.1|98650.1|98695.8|98645.8|45
1655780730000|2022-06-21 03:05:30|98700.1|98650.1|98715.5|98665.5|98716.4|98666.4|98697|98647|41
1655780740000|2022-06-21 03:05:40|98715.4|98665.4|98705.5|98655.5|98715.4|98665.4|98702.3|98652.3|41
1655780750000|2022-06-21 03:05:50|98705.3|98655.3|98715.8|98665.8|98716.7|98666.7|98703|98653|41
1655780760000|2022-06-21 03:06:00|98715.6|98665.6|98712.2|98662.2|98716.1|98666.1|98707.5|98657.5|44
1655780770000|2022-06-21 03:06:10|98711.9|98661.9|98724.1|98674.1|98724.4|98674.4|98711.9|98661.9|54
1655780780000|2022-06-21 03:06:20|98724.5|98674.5|98733.7|98683.7|98734.3|98684.3|98700.9|98650.9|46
1655780790000|2022-06-21 03:06:30|98735.6|98685.6|98706.1|98656.1|98742.7|98692.7|98705.2|98655.2|60
1655780800000|2022-06-21 03:06:40|98706.6|98656.6|98724.5|98674.5|98727.4|98677.4|98701.9|98651.9|62
1655780810000|2022-06-21 03:06:50|98726.9|98676.9|98733.8|98683.8|98734|98684|98723.8|98673.8|61
1655780820000|2022-06-21 03:07:00|98734|98684|98736.7|98686.7|98740.8|98690.8|98719.4|98669.4|60
1655780830000|2022-06-21 03:07:10|98735.7|98685.7|98738|98688|98739.4|98689.4|98735.7|98685.7|48
1655780840000|2022-06-21 03:07:20|98738.3|98688.3|98738.8|98688.8|98741.2|98691.2|98737.5|98687.5|64
1655780850000|2022-06-21 03:07:30|98738.7|98688.7|98743.3|98693.3|98743.4|98693.4|98738.7|98688.7|27
1655780860000|2022-06-21 03:07:40|98743.1|98693.1|98749.6|98699.6|98750.2|98700.2|98717.9|98667.9|51
1655780870000|2022-06-21 03:07:50|98750.6|98700.6|98750.4|98700.4|98753.4|98703.4|98750|98700|49
1655780880000|2022-06-21 03:08:00|98750.6|98700.6|98750.1|98700.1|98752.7|98702.7|98749.1|98699.1|41
1655780890000|2022-06-21 03:08:10|98750.5|98700.5|98756.9|98706.9|98758.9|98708.9|98749.2|98699.2|55
1655780900000|2022-06-21 03:08:20|98756.8|98706.8|98757.8|98707.8|98761.1|98711.1|98742.5|98692.5|63
1655780910000|2022-06-21 03:08:30|98756.2|98706.2|98751.9|98701.9|98757.2|98707.2|98751.3|98701.3|47
1655780920000|2022-06-21 03:08:40|98752.4|98702.4|98752.6|98702.6|98756.1|98706.1|98751.8|98701.8|63
1655780930000|2022-06-21 03:08:50|98752.4|98702.4|98752.6|98702.6|98754|98704|98751.2|98701.2|64
1655780940000|2022-06-21 03:09:00|98752.8|98702.8|98768.6|98718.6|98772.8|98722.8|98732.1|98682.1|74
1655780950000|2022-06-21 03:09:10|98764.4|98714.4|98737.6|98687.6|98764.4|98714.4|98736.4|98686.4|65
1655780960000|2022-06-21 03:09:20|98737|98687|98749.6|98699.6|98756.2|98706.2|98735.7|98685.7|55
1655780970000|2022-06-21 03:09:30|98751.8|98701.8|98746.3|98696.3|98751.8|98701.8|98730|98680|59
1655780980000|2022-06-21 03:09:40|98746.2|98696.2|98748.6|98698.6|98749.6|98699.6|98746.1|98696.1|46
1655780990000|2022-06-21 03:09:50|98749.2|98699.2|98742.4|98692.4|98750.5|98700.5|98740.6|98690.6|66
1655781000000|2022-06-21 03:10:00|98742.5|98692.5|98741.8|98691.8|98748.5|98698.5|98724.9|98674.9|59
1655781010000|2022-06-21 03:10:10|98741.6|98691.6|98736.1|98686.1|98750.4|98700.4|98729.7|98679.7|68
1655781020000|2022-06-21 03:10:20|98736.8|98686.8|98739.2|98689.2|98750|98700|98733.6|98683.6|55
1655781030000|2022-06-21 03:10:30|98736.1|98686.1|98753.4|98703.4|98756.9|98706.9|98736.1|98686.1|55
1655781040000|2022-06-21 03:10:40|98754.5|98704.5|98769.1|98719.1|98771.8|98721.8|98752.5|98702.5|60
1655781050000|2022-06-21 03:10:50|98769.2|98719.2|98783.8|98733.8|98784.6|98734.6|98750.7|98700.7|65
1655781060000|2022-06-21 03:11:00|98784.9|98734.9|98780.5|98730.5|98784.9|98734.9|98762.4|98712.4|61
1655781070000|2022-06-21 03:11:10|98780.8|98730.8|98775.3|98725.3|98782.3|98732.3|98766.9|98716.9|62
1655781080000|2022-06-21 03:11:20|98775.5|98725.5|98766.6|98716.6|98777.7|98727.7|98765.7|98715.7|65
1655781090000|2022-06-21 03:11:30|98766.8|98716.8|98771.1|98721.1|98773.5|98723.5|98748.5|98698.5|69
1655781100000|2022-06-21 03:11:40|98771.4|98721.4|98778.3|98728.3|98778.3|98728.3|98768.2|98718.2|61
1655781110000|2022-06-21 03:11:50|98780|98730|98781|98731|98784.3|98734.3|98761.7|98711.7|70
1655781120000|2022-06-21 03:12:00|98781.1|98731.1|98780.2|98730.2|98785.8|98735.8|98777.5|98727.5|69
1655781130000|2022-06-21 03:12:10|98780.3|98730.3|98751.9|98701.9|98781.2|98731.2|98740.6|98690.6|65
1655781140000|2022-06-21 03:12:20|98752.3|98702.3|98761.4|98711.4|98762|98712|98751.7|98701.7|67
1655781150000|2022-06-21 03:12:30|98761.6|98711.6|98759.8|98709.8|98761.7|98711.7|98759.4|98709.4|52
1655781160000|2022-06-21 03:12:40|98759.7|98709.7|98759.7|98709.7|98760.7|98710.7|98757.6|98707.6|67
1655781170000|2022-06-21 03:12:50|98758.5|98708.5|98768.5|98718.5|98768.8|98718.8|98757.9|98707.9|72
1655781180000|2022-06-21 03:13:00|98767.3|98717.3|98756.6|98706.6|98771|98721|98746.8|98696.8|66
1655781190000|2022-06-21 03:13:10|98758|98708|98770|98720|98770.8|98720.8|98757|98707|63
1655781200000|2022-06-21 03:13:20|98770.3|98720.3|98766.8|98716.8|98772|98722|98766.6|98716.6|61
1655781210000|2022-06-21 03:13:30|98766.5|98716.5|98766.2|98716.2|98766.8|98716.8|98759.5|98709.5|66
1655781220000|2022-06-21 03:13:40|98765.3|98715.3|98772.7|98722.7|98773.1|98723.1|98765.1|98715.1|58
1655781230000|2022-06-21 03:13:50|98772.9|98722.9|98756.1|98706.1|98772.9|98722.9|98752.7|98702.7|63
1655781240000|2022-06-21 03:14:00|98756|98706|98774.6|98724.6|98774.6|98724.6|98755.3|98705.3|49
1655781250000|2022-06-21 03:14:10|98774.7|98724.7|98775|98725|98777.2|98727.2|98773|98723|60
1655781260000|2022-06-21 03:14:20|98774.9|98724.9|98774.8|98724.8|98779.3|98729.3|98774.6|98724.6|65
1655781270000|2022-06-21 03:14:30|98774.7|98724.7|98767.5|98717.5|98775.8|98725.8|98766.3|98716.3|73
1655781280000|2022-06-21 03:14:40|98767.1|98717.1|98744.9|98694.9|98769|98719|98739.9|98689.9|76
1655781290000|2022-06-21 03:14:50|98745.7|98695.7|98737.6|98687.6|98750.4|98700.4|98735.9|98685.9|71
1655781300000|2022-06-21 03:15:00|98739.1|98689.1|98734.3|98684.3|98744.8|98694.8|98731.3|98681.3|74
1655781310000|2022-06-21 03:15:10|98735.8|98685.8|98735.9|98685.9|98744|98694|98734.2|98684.2|66
1655781320000|2022-06-21 03:15:20|98736.1|98686.1|98738.2|98688.2|98740.3|98690.3|98734.1|98684.1|66
1655781330000|2022-06-21 03:15:30|98737.8|98687.8|98731.4|98681.4|98738.8|98688.8|98722.2|98672.2|60
1655781340000|2022-06-21 03:15:40|98732|98682|98729.2|98679.2|98742.7|98692.7|98727|98677|63
1655781350000|2022-06-21 03:15:50|98731|98681|98730.3|98680.3|98740.5|98690.5|98728.5|98678.5|37
1655781360000|2022-06-21 03:16:00|98731.7|98681.7|98730.6|98680.6|98735.1|98685.1|98728.9|98678.9|44
1655781370000|2022-06-21 03:16:10|98731.7|98681.7|98777.1|98727.1|98777.1|98727.1|98730.1|98680.1|57
1655781380000|2022-06-21 03:16:20|98777.3|98727.3|98773.7|98723.7|98778.4|98728.4|98770.4|98720.4|72
1655781390000|2022-06-21 03:16:30|98770.7|98720.7|98761.8|98711.8|98774|98724|98745.9|98695.9|78
1655781400000|2022-06-21 03:16:40|98759.4|98709.4|98762.4|98712.4|98764.6|98714.6|98756.8|98706.8|71
1655781410000|2022-06-21 03:16:50|98762.3|98712.3|98766.2|98716.2|98766.6|98716.6|98761.3|98711.3|66
1655781420000|2022-06-21 03:17:00|98765.6|98715.6|98766.1|98716.1|98770.5|98720.5|98764.6|98714.6|57
1655781430000|2022-06-21 03:17:10|98765.7|98715.7|98759.8|98709.8|98766.8|98716.8|98759.6|98709.6|65
1655781440000|2022-06-21 03:17:20|98759.2|98709.2|98761.5|98711.5|98761.6|98711.6|98756.3|98706.3|61
1655781450000|2022-06-21 03:17:30|98761.7|98711.7|98758.1|98708.1|98774.1|98724.1|98732.4|98682.4|74
1655781460000|2022-06-21 03:17:40|98757.7|98707.7|98725.8|98675.8|98795.7|98708.9|98725.8|98669.4|75
1655781470000|2022-06-21 03:17:50|98723.7|98673.7|98732.3|98682.3|98733.2|98683.2|98717.7|98667.7|71
1655781480000|2022-06-21 03:18:00|98731.8|98681.8|98722.1|98672.1|98734.5|98684.5|98709.8|98659.8|72
1655781490000|2022-06-21 03:18:10|98721.5|98671.5|98759.2|98709.2|98762.2|98712.2|98721.5|98671.5|68
1655781500000|2022-06-21 03:18:20|98761.1|98711.1|98760.2|98710.2|98763.5|98713.5|98758.7|98708.7|72
1655781510000|2022-06-21 03:18:30|98760.6|98710.6|98753|98703|98760.7|98710.7|98751.6|98701.6|72
1655781520000|2022-06-21 03:18:40|98754.9|98704.9|98719.7|98669.7|98754.9|98704.9|98710.1|98660.1|69
1655781530000|2022-06-21 03:18:50|98719.9|98669.9|98719.9|98669.9|98724.3|98674.3|98717.3|98667.3|62
1655781540000|2022-06-21 03:19:00|98719.7|98669.7|98723.3|98673.3|98725.7|98675.7|98719.2|98669.2|65
1655781550000|2022-06-21 03:19:10|98723.2|98673.2|98719.7|98669.7|98725.5|98675.5|98719|98669|57
1655781560000|2022-06-21 03:19:20|98719|98669|98711.4|98661.4|98720.4|98670.4|98701.6|98651.6|61
1655781570000|2022-06-21 03:19:30|98712.2|98662.2|98716.2|98666.2|98718.4|98668.4|98710.9|98660.9|56
1655781580000|2022-06-21 03:19:40|98716.6|98666.6|98717.2|98667.2|98718.6|98668.6|98715.3|98665.3|49
1655781590000|2022-06-21 03:19:50|98717.3|98667.3|98713.9|98663.9|98717.3|98667.3|98713.2|98663.2|49
1655781600000|2022-06-21 03:20:00|98714|98664|98710.4|98660.4|98717.8|98667.8|98706.4|98656.4|59
1655781610000|2022-06-21 03:20:10|98711.3|98661.3|98713.7|98663.7|98720.9|98670.9|98707|98657|59
1655781620000|2022-06-21 03:20:20|98713.6|98663.6|98718.8|98668.8|98719.5|98669.5|98706.5|98656.5|55
1655781630000|2022-06-21 03:20:30|98718.6|98668.6|98716.8|98666.8|98719.5|98669.5|98709.8|98659.8|64
1655781640000|2022-06-21 03:20:40|98715.8|98665.8|98711|98661|98717.5|98667.5|98708.3|98658.3|43
1655781650000|2022-06-21 03:20:50|98716.6|98666.6|98720.8|98670.8|98723.7|98673.7|98716.6|98666.6|53
1655781660000|2022-06-21 03:21:00|98721|98671|98725.3|98675.3|98727.7|98677.7|98720.1|98670.1|52
1655781670000|2022-06-21 03:21:10|98725.9|98675.9|98722.1|98672.1|98727.4|98677.4|98721.2|98671.2|33
1655781680000|2022-06-21 03:21:20|98722.3|98672.3|98717|98667|98724.7|98674.7|98714.8|98664.8|41
1655781690000|2022-06-21 03:21:30|98716.7|98666.7|98714.3|98664.3|98718.3|98668.3|98714.3|98664.3|38
1655781700000|2022-06-21 03:21:40|98715.8|98665.8|98712.5|98662.5|98716.4|98666.4|98711.6|98661.6|38
1655781710000|2022-06-21 03:21:50|98712.6|98662.6|98709.5|98659.5|98712.6|98662.6|98707.8|98657.8|41
1655781720000|2022-06-21 03:22:00|98709.8|98659.8|98704.9|98654.9|98709.8|98659.8|98704.9|98654.9|45
1655781730000|2022-06-21 03:22:10|98705.1|98655.1|98711.3|98661.3|98720|98670|98702.1|98652.1|70
1655781740000|2022-06-21 03:22:20|98711.8|98661.8|98710|98660|98718|98668|98708.7|98658.7|53
1655781750000|2022-06-21 03:22:30|98711.1|98661.1|98711|98661|98714.2|98664.2|98709.9|98659.9|26
1655781760000|2022-06-21 03:22:40|98711.4|98661.4|98717|98667|98724.2|98674.2|98709.2|98659.2|71
1655781770000|2022-06-21 03:22:50|98709|98659|98712.4|98662.4|98714.6|98664.6|98701|98651|60
1655781780000|2022-06-21 03:23:00|98709.1|98659.1|98709.5|98659.5|98711.4|98661.4|98696.5|98646.5|64
1655781790000|2022-06-21 03:23:10|98709.1|98659.1|98695.8|98645.8|98710.4|98660.4|98694.5|98644.5|72
1655781800000|2022-06-21 03:23:20|98694.8|98644.8|98694.6|98644.6|98699.9|98649.9|98693.2|98643.2|54
1655781810000|2022-06-21 03:23:30|98695.1|98645.1|98691.9|98641.9|98695.2|98645.2|98691.7|98641.7|43
1655781820000|2022-06-21 03:23:40|98691.7|98641.7|98687.6|98637.6|98692.2|98642.2|98686.7|98636.7|41
1655781830000|2022-06-21 03:23:50|98687.5|98637.5|98724.4|98674.4|98724.4|98674.4|98683.5|98633.5|54
1655781840000|2022-06-21 03:24:00|98723.3|98673.3|98702.3|98652.3|98723.3|98673.3|98695.8|98645.8|64
1655781850000|2022-06-21 03:24:10|98699.7|98649.7|98704.4|98654.4|98709.3|98659.3|98698.2|98648.2|72
1655781860000|2022-06-21 03:24:20|98703.5|98653.5|98717.5|98667.5|98722|98672|98703.1|98653.1|72
1655781870000|2022-06-21 03:24:30|98718|98668|98693.6|98643.6|98720|98670|98692.7|98642.7|71
1655781880000|2022-06-21 03:24:40|98693.9|98643.9|98703.3|98653.3|98706.4|98656.4|98691.2|98641.2|57
1655781890000|2022-06-21 03:24:50|98703.1|98653.1|98705.3|98655.3|98707.5|98657.5|98703|98653|56
1655781900000|2022-06-21 03:25:00|98705.2|98655.2|98706.4|98656.4|98707.5|98657.5|98705.2|98655.2|45
1655781910000|2022-06-21 03:25:10|98706.9|98656.9|98720.5|98670.5|98724.9|98674.9|98695.7|98645.7|66
1655781920000|2022-06-21 03:25:20|98723|98673|98709.1|98659.1|98726.7|98676.7|98709.1|98659.1|64
1655781930000|2022-06-21 03:25:30|98708.6|98658.6|98707.2|98657.2|98712.6|98662.6|98696.5|98646.5|67
1655781940000|2022-06-21 03:25:40|98707.7|98657.7|98709.4|98659.4|98709.4|98659.4|98706.3|98656.3|48
1655781950000|2022-06-21 03:25:50|98709.3|98659.3|98694.6|98644.6|98709.3|98659.3|98691.9|98641.9|40
1655781960000|2022-06-21 03:26:00|98693.2|98643.2|98713.5|98663.5|98716.4|98666.4|98692.6|98642.6|46
1655781970000|2022-06-21 03:26:10|98714.5|98664.5|98716|98666|98718.2|98668.2|98711.8|98661.8|72
1655781980000|2022-06-21 03:26:20|98716.5|98666.5|98715.5|98665.5|98717.8|98667.8|98714.4|98664.4|40
1655781990000|2022-06-21 03:26:30|98715|98665|98698.2|98648.2|98719.5|98669.5|98692.7|98642.7|55
1655782000000|2022-06-21 03:26:40|98706.2|98656.2|98718.6|98668.6|98723.3|98673.3|98693.4|98643.4|65
1655782010000|2022-06-21 03:26:50|98719.1|98669.1|98720.5|98670.5|98723.8|98673.8|98716.3|98666.3|56
1655782020000|2022-06-21 03:27:00|98720.7|98670.7|98703.1|98653.1|98721.6|98671.6|98703.1|98653.1|51
1655782030000|2022-06-21 03:27:10|98706.7|98656.7|98709.7|98659.7|98712.4|98662.4|98703|98653|48
1655782040000|2022-06-21 03:27:20|98710.6|98660.6|98716.8|98666.8|98718.7|98668.7|98709.6|98659.6|53
1655782050000|2022-06-21 03:27:30|98716.9|98666.9|98722|98672|98724.2|98674.2|98705.3|98655.3|57
1655782060000|2022-06-21 03:27:40|98721.5|98671.5|98717|98667|98726.2|98676.2|98715.8|98665.8|64
1655782070000|2022-06-21 03:27:50|98716.5|98666.5|98717.9|98667.9|98720.6|98670.6|98716.3|98666.3|59
1655782080000|2022-06-21 03:28:00|98718.1|98668.1|98712.7|98662.7|98718.1|98668.1|98711.3|98661.3|55
1655782090000|2022-06-21 03:28:10|98712.3|98662.3|98711|98661|98718.3|98668.3|98711|98661|35
1655782100000|2022-06-21 03:28:20|98710.8|98660.8|98716.9|98666.9|98722.2|98672.2|98708.5|98658.5|33
1655782110000|2022-06-21 03:28:30|98717.5|98667.5|98717.1|98667.1|98722.5|98672.5|98712.4|98662.4|44
1655782120000|2022-06-21 03:28:40|98715.7|98665.7|98724.6|98674.6|98726.6|98676.6|98715.2|98665.2|68
1655782130000|2022-06-21 03:28:50|98723.7|98673.7|98722.4|98672.4|98725.9|98675.9|98722.4|98672.4|63
1655782140000|2022-06-21 03:29:00|98722.5|98672.5|98719.5|98669.5|98723.9|98673.9|98719.2|98669.2|63
1655782150000|2022-06-21 03:29:10|98719.7|98669.7|98720.9|98670.9|98720.9|98670.9|98715.9|98665.9|58
1655782160000|2022-06-21 03:29:20|98719|98669|98716.3|98666.3|98729.9|98679.9|98704.1|98654.1|61
1655782170000|2022-06-21 03:29:30|98716.2|98666.2|98725.9|98675.9|98729.6|98679.6|98710.7|98660.7|59
1655782180000|2022-06-21 03:29:40|98724.7|98674.7|98718.4|98668.4|98734|98684|98714.7|98664.7|72
1655782190000|2022-06-21 03:29:50|98719.1|98669.1|98711|98661|98719.5|98669.5|98710.7|98660.7|53
1655782200000|2022-06-21 03:30:00|98710.9|98660.9|98704.4|98654.4|98715.2|98665.2|98700.5|98650.5|55
1655782210000|2022-06-21 03:30:10|98702.3|98652.3|98722.5|98672.5|98727.2|98677.2|98702.3|98652.3|69
1655782220000|2022-06-21 03:30:20|98722.6|98672.6|98724.9|98674.9|98727.9|98677.9|98722.6|98672.6|53
1655782230000|2022-06-21 03:30:30|98724|98674|98721|98671|98726.2|98676.2|98720.1|98670.1|62
1655782240000|2022-06-21 03:30:40|98721.2|98671.2|98714.9|98664.9|98723.5|98673.5|98712.2|98662.2|60
1655782250000|2022-06-21 03:30:50|98715.1|98665.1|98714.6|98664.6|98719.2|98669.2|98694.6|98644.6|68
1655782260000|2022-06-21 03:31:00|98714.7|98664.7|98729.5|98679.5|98761.9|98711.9|98707.1|98657.1|75
1655782270000|2022-06-21 03:31:10|98728|98678|98728.6|98678.6|98732.5|98682.5|98726.5|98676.5|78
1655782280000|2022-06-21 03:31:20|98729.3|98679.3|98708|98658|98730|98680|98708|98658|62
1655782290000|2022-06-21 03:31:30|98709|98659|98713.8|98663.8|98714.6|98664.6|98708.2|98658.2|56
1655782300000|2022-06-21 03:31:40|98714|98664|98711.4|98661.4|98714.4|98664.4|98708.8|98658.8|56
1655782310000|2022-06-21 03:31:50|98710.9|98660.9|98717.1|98667.1|98722.9|98672.9|98698.7|98648.7|58
1655782320000|2022-06-21 03:32:00|98718.4|98668.4|98717.1|98667.1|98724.9|98674.9|98712|98662|61
1655782330000|2022-06-21 03:32:10|98717.5|98667.5|98715.3|98665.3|98718.5|98668.5|98712.8|98662.8|54
1655782340000|2022-06-21 03:32:20|98715.5|98665.5|98705.7|98655.7|98715.9|98665.9|98704.8|98654.8|67
1655782350000|2022-06-21 03:32:30|98706|98656|98713.2|98663.2|98713.4|98663.4|98706|98656|70
1655782360000|2022-06-21 03:32:40|98702.1|98652.1|98699.4|98649.4|98716.2|98666.2|98691.2|98641.2|77
1655782370000|2022-06-21 03:32:50|98698.9|98648.9|98705.5|98655.5|98706.1|98656.1|98690.6|98640.6|68
1655782380000|2022-06-21 03:33:00|98705.6|98655.6|98712.2|98662.2|98713.1|98663.1|98699.8|98649.8|60
1655782390000|2022-06-21 03:33:10|98712.7|98662.7|98716.7|98666.7|98718.2|98668.2|98711.2|98661.2|53
1655782400000|2022-06-21 03:33:20|98716.9|98666.9|98722|98672|98723.5|98673.5|98716.2|98666.2|41
1655782410000|2022-06-21 03:33:30|98721.9|98671.9|98712.6|98662.6|98725.1|98675.1|98702.2|98652.2|70
1655782420000|2022-06-21 03:33:40|98707.2|98657.2|98713.6|98663.6|98715.4|98665.4|98697.4|98647.4|67
1655782430000|2022-06-21 03:33:50|98713.1|98663.1|98712.2|98662.2|98714.6|98664.6|98711.6|98661.6|59
1655782440000|2022-06-21 03:34:00|98712.4|98662.4|98708.6|98658.6|98712.6|98662.6|98697.5|98647.5|59
1655782450000|2022-06-21 03:34:10|98709.2|98659.2|98713.3|98663.3|98715.1|98665.1|98703.8|98653.8|43
1655782460000|2022-06-21 03:34:20|98713.7|98663.7|98720.8|98670.8|98720.8|98670.8|98698.4|98648.4|48
1655782470000|2022-06-21 03:34:30|98721.1|98671.1|98712.4|98662.4|98726.1|98676.1|98703.5|98653.5|66
1655782480000|2022-06-21 03:34:40|98712.5|98662.5|98716.3|98666.3|98721|98671|98707|98657|48
1655782490000|2022-06-21 03:34:50|98718.9|98668.9|98715|98665|98718.9|98668.9|98710.9|98660.9|47
1655782500000|2022-06-21 03:35:00|98715.6|98665.6|98726.4|98676.4|98729.3|98679.3|98714.5|98664.5|54
1655782510000|2022-06-21 03:35:10|98726.5|98676.5|98722.1|98672.1|98738.2|98688.2|98717.8|98667.8|70
1655782520000|2022-06-21 03:35:20|98722.3|98672.3|98729.8|98679.8|98729.8|98679.8|98721.8|98671.8|46
1655782530000|2022-06-21 03:35:30|98729.9|98679.9|98732.3|98682.3|98732.8|98682.8|98727.1|98677.1|49
1655782540000|2022-06-21 03:35:40|98731.9|98681.9|98755.4|98705.4|98759|98709|98728.6|98678.6|64
1655782550000|2022-06-21 03:35:50|98758|98708|98760.7|98710.7|98762.5|98712.5|98752.3|98702.3|73
1655782560000|2022-06-21 03:36:00|98761.7|98711.7|98765.6|98715.6|98767.5|98717.5|98754.6|98704.6|72
1655782570000|2022-06-21 03:36:10|98766.1|98716.1|98769.4|98719.4|98770|98720|98759.4|98709.4|67
1655782580000|2022-06-21 03:36:20|98769.3|98719.3|98768.8|98718.8|98772.2|98722.2|98767.5|98717.5|73
1655782590000|2022-06-21 03:36:30|98768.6|98718.6|98767.7|98717.7|98769.7|98719.7|98766.7|98716.7|66
1655782600000|2022-06-21 03:36:40|98767.8|98717.8|98748.4|98698.4|98769.2|98719.2|98736|98686|72
1655782610000|2022-06-21 03:36:50|98745.8|98695.8|98747.8|98697.8|98756.6|98706.6|98737.9|98687.9|56
1655782620000|2022-06-21 03:37:00|98748.4|98698.4|98748.3|98698.3|98755.1|98705.1|98735|98685|62
1655782630000|2022-06-21 03:37:10|98745.8|98695.8|98748.9|98698.9|98749.6|98699.6|98726.6|98676.6|73
1655782640000|2022-06-21 03:37:20|98747.6|98697.6|98734.8|98684.8|98748.8|98698.8|98729.8|98679.8|73
1655782650000|2022-06-21 03:37:30|98732.6|98682.6|98741.8|98691.8|98751|98701|98728.5|98678.5|56
1655782660000|2022-06-21 03:37:40|98742.2|98692.2|98736.3|98686.3|98744.2|98694.2|98736.3|98686.3|58
1655782670000|2022-06-21 03:37:50|98737.7|98687.7|98740.3|98690.3|98743.1|98693.1|98737.3|98687.3|45
1655782680000|2022-06-21 03:38:00|98740.2|98690.2|98739.8|98689.8|98742.8|98692.8|98726.1|98676.1|56
1655782690000|2022-06-21 03:38:10|98740|98690|98745.5|98695.5|98746.3|98696.3|98738.9|98688.9|62
1655782700000|2022-06-21 03:38:20|98745.6|98695.6|98742.4|98692.4|98747.6|98697.6|98742.1|98692.1|50
1655782710000|2022-06-21 03:38:30|98742.9|98692.9|98742.6|98692.6|98745.9|98695.9|98739.9|98689.9|65
1655782720000|2022-06-21 03:38:40|98742.1|98692.1|98745|98695|98748|98698|98742.1|98692.1|66
1655782730000|2022-06-21 03:38:50|98744.9|98694.9|98752.1|98702.1|98756.1|98706.1|98725.4|98675.4|64
1655782740000|2022-06-21 03:39:00|98753|98703|98749.2|98699.2|98753.9|98703.9|98748.6|98698.6|65
1655782750000|2022-06-21 03:39:10|98749.3|98699.3|98753.8|98703.8|98759.4|98709.4|98749.1|98699.1|61
1655782760000|2022-06-21 03:39:20|98755|98705|98754.2|98704.2|98761|98711|98753.9|98703.9|65
1655782770000|2022-06-21 03:39:30|98754.6|98704.6|98754|98704|98755.6|98705.6|98748|98698|62
1655782780000|2022-06-21 03:39:40|98755.5|98705.5|98736.7|98686.7|98755.5|98705.5|98726.8|98676.8|65
1655782790000|2022-06-21 03:39:50|98733.8|98683.8|98746.3|98696.3|98747.3|98697.3|98728.3|98678.3|69
1655782800000|2022-06-21 03:40:00|98747.1|98697.1|98746.3|98696.3|98747.4|98697.4|98743.9|98693.9|34
1655782810000|2022-06-21 03:40:10|98745.6|98695.6|98744.8|98694.8|98746.7|98696.7|98744.1|98694.1|32
1655782820000|2022-06-21 03:40:20|98742.7|98692.7|98744.7|98694.7|98748.4|98698.4|98742.7|98692.7|42
1655782830000|2022-06-21 03:40:30|98745.6|98695.6|98734.8|98684.8|98746|98696|98726.1|98676.1|63
1655782840000|2022-06-21 03:40:40|98734.2|98684.2|98734.4|98684.4|98740.3|98690.3|98725.8|98675.8|48
1655782850000|2022-06-21 03:40:50|98734.8|98684.8|98732.6|98682.6|98736.7|98686.7|98730.2|98680.2|53
1655782860000|2022-06-21 03:41:00|98732.7|98682.7|98735.5|98685.5|98743.7|98693.7|98724.2|98674.2|73
1655782870000|2022-06-21 03:41:10|98733.3|98683.3|98736.5|98686.5|98749.5|98699.5|98731.2|98681.2|72
1655782880000|2022-06-21 03:41:20|98736.3|98686.3|98740.3|98690.3|98742.6|98692.6|98728.9|98678.9|73
1655782890000|2022-06-21 03:41:30|98737.9|98687.9|98755|98705|98756.7|98706.7|98734.5|98684.5|74
1655782900000|2022-06-21 03:41:40|98755.7|98705.7|98749.3|98699.3|98760.4|98710.4|98746.9|98696.9|57
1655782910000|2022-06-21 03:41:50|98748.8|98698.8|98736|98686|98749.2|98699.2|98731.7|98681.7|55
1655782920000|2022-06-21 03:42:00|98733.7|98683.7|98736.7|98686.7|98747.4|98697.4|98733.7|98683.7|61
1655782930000|2022-06-21 03:42:10|98738.1|98688.1|98747|98697|98747.5|98697.5|98729.9|98679.9|70
1655782940000|2022-06-21 03:42:20|98747.5|98697.5|98749.5|98699.5|98749.7|98699.7|98744.5|98694.5|72
1655782950000|2022-06-21 03:42:30|98748.2|98698.2|98748.2|98698.2|98752.1|98702.1|98744.5|98694.5|63
1655782960000|2022-06-21 03:42:40|98747.9|98697.9|98746.3|98696.3|98751|98701|98741.9|98691.9|73
1655782970000|2022-06-21 03:42:50|98746.5|98696.5|98743.7|98693.7|98749.1|98699.1|98741.8|98691.8|62
1655782980000|2022-06-21 03:43:00|98743.8|98693.8|98737.5|98687.5|98746.3|98696.3|98719.7|98669.7|72
1655782990000|2022-06-21 03:43:10|98737.7|98687.7|98733.2|98683.2|98738.8|98688.8|98716.5|98666.5|70
1655783000000|2022-06-21 03:43:20|98731.4|98681.4|98725.7|98675.7|98732.8|98682.8|98724|98674|76
1655783010000|2022-06-21 03:43:30|98726.1|98676.1|98710.3|98660.3|98727|98677|98709.4|98659.4|70
1655783020000|2022-06-21 03:43:40|98710.8|98660.8|98721.8|98671.8|98722.1|98672.1|98708.7|98658.7|61
1655783030000|2022-06-21 03:43:50|98719.6|98669.6|98718.3|98668.3|98721.6|98671.6|98716.6|98666.6|59
1655783040000|2022-06-21 03:44:00|98718.2|98668.2|98712.7|98662.7|98719.2|98669.2|98702|98652|51
1655783050000|2022-06-21 03:44:10|98713.5|98663.5|98706.3|98656.3|98715.7|98665.7|98705.2|98655.2|44
1655783060000|2022-06-21 03:44:20|98706.8|98656.8|98712|98662|98714.8|98664.8|98706.5|98656.5|63
1655783070000|2022-06-21 03:44:30|98712.2|98662.2|98715.5|98665.5|98715.6|98665.6|98710.5|98660.5|55
1655783080000|2022-06-21 03:44:40|98715.6|98665.6|98713.4|98663.4|98715.6|98665.6|98713.1|98663.1|48
1655783090000|2022-06-21 03:44:50|98713.1|98663.1|98710|98660|98714.7|98664.7|98709.6|98659.6|40
1655783100000|2022-06-21 03:45:00|98709.6|98659.6|98704.3|98654.3|98713.5|98663.5|98701.9|98651.9|59
1655783110000|2022-06-21 03:45:10|98708.8|98658.8|98718.3|98668.3|98721.9|98671.9|98702.2|98652.2|69
1655783120000|2022-06-21 03:45:20|98710.8|98660.8|98727.8|98677.8|98727.9|98677.9|98710.8|98660.8|55
1655783130000|2022-06-21 03:45:30|98728.6|98678.6|98722.8|98672.8|98747.1|98697.1|98720.8|98670.8|74
1655783140000|2022-06-21 03:45:40|98727.5|98677.5|98738.3|98688.3|98743.5|98693.5|98727.5|98677.5|72
1655783150000|2022-06-21 03:45:50|98740.5|98690.5|98723.4|98673.4|98740.5|98690.5|98722.5|98672.5|51
1655783160000|2022-06-21 03:46:00|98723.6|98673.6|98732.6|98682.6|98734.3|98684.3|98714.8|98664.8|66
1655783170000|2022-06-21 03:46:10|98733.7|98683.7|98735.6|98685.6|98737.6|98687.6|98733.2|98683.2|67
1655783180000|2022-06-21 03:46:20|98736.2|98686.2|98730.4|98680.4|98736.9|98686.9|98718.5|98668.5|69
1655783190000|2022-06-21 03:46:30|98730.8|98680.8|98732.8|98682.8|98735.1|98685.1|98730.8|98680.8|66
1655783200000|2022-06-21 03:46:40|98733|98683|98734.2|98684.2|98736.5|98686.5|98730.6|98680.6|66
1655783210000|2022-06-21 03:46:50|98734.3|98684.3|98742|98692|98743.5|98693.5|98734.3|98684.3|70
1655783220000|2022-06-21 03:47:00|98742.2|98692.2|98748.5|98698.5|98750.7|98700.7|98738.1|98688.1|70
1655783230000|2022-06-21 03:47:10|98746.7|98696.7|98740.4|98690.4|98746.7|98696.7|98723.8|98673.8|74
1655783240000|2022-06-21 03:47:20|98738.2|98688.2|98736.9|98686.9|98738.2|98688.2|98726.9|98676.9|57
1655783250000|2022-06-21 03:47:30|98736.8|98686.8|98736.5|98686.5|98751.4|98701.4|98732.7|98682.7|68
1655783260000|2022-06-21 03:47:40|98736.7|98686.7|98734.3|98684.3|98738.2|98688.2|98733.7|98683.7|38
1655783270000|2022-06-21 03:47:50|98734.7|98684.7|98735|98685|98735.9|98685.9|98734|98684|47
1655783280000|2022-06-21 03:48:00|98734.7|98684.7|98752|98702|98752.1|98702.1|98725.2|98675.2|55
1655783290000|2022-06-21 03:48:10|98751.3|98701.3|98751|98701|98761|98711|98749.6|98699.6|64
1655783300000|2022-06-21 03:48:20|98752.6|98702.6|98758.5|98708.5|98759.4|98709.4|98752.3|98702.3|48
1655783310000|2022-06-21 03:48:30|98758.3|98708.3|98754.6|98704.6|98760.5|98710.5|98740.7|98690.7|67
1655783320000|2022-06-21 03:48:40|98754.7|98704.7|98757.9|98707.9|98758.8|98708.8|98750.2|98700.2|63
1655783330000|2022-06-21 03:48:50|98754.4|98704.4|98753.4|98703.4|98759|98709|98753|98703|56
1655783340000|2022-06-21 03:49:00|98754.9|98704.9|98750.5|98700.5|98754.9|98704.9|98747.9|98697.9|49
1655783350000|2022-06-21 03:49:10|98750.9|98700.9|98752.2|98702.2|98753.3|98703.3|98749|98699|54
1655783360000|2022-06-21 03:49:20|98750.5|98700.5|98749.8|98699.8|98752.4|98702.4|98747.9|98697.9|49
1655783370000|2022-06-21 03:49:30|98749.2|98699.2|98752.5|98702.5|98782.2|98706.7|98734.1|98656|68
1655783380000|2022-06-21 03:49:40|98748.3|98698.3|98750.3|98700.3|98750.8|98700.8|98730.3|98680.3|66
1655783390000|2022-06-21 03:49:50|98751.1|98701.1|98752.4|98702.4|98752.4|98702.4|98742.6|98692.6|59
1655783400000|2022-06-21 03:50:00|98752.2|98702.2|98739.1|98689.1|98795.3|98705.3|98739.1|98665.7|38
1655783410000|2022-06-21 03:50:10|98739.7|98689.7|98747|98697|98755.9|98705.9|98739.7|98689.7|71
1655783420000|2022-06-21 03:50:20|98746.9|98696.9|98746.6|98696.6|98753.8|98703.8|98745.9|98695.9|69
1655783430000|2022-06-21 03:50:30|98746.4|98696.4|98740.2|98690.2|98748.9|98698.9|98728.5|98678.5|69
1655783440000|2022-06-21 03:50:40|98740|98690|98733.2|98683.2|98740|98690|98720.9|98670.9|63
1655783450000|2022-06-21 03:50:50|98733.1|98683.1|98736|98686|98737.5|98687.5|98732.7|98682.7|63
1655783460000|2022-06-21 03:51:00|98735.6|98685.6|98724.3|98674.3|98738.1|98688.1|98716.4|98666.4|70
1655783470000|2022-06-21 03:51:10|98727.9|98677.9|98717.4|98667.4|98732.5|98682.5|98714.5|98664.5|67
1655783480000|2022-06-21 03:51:20|98718.1|98668.1|98708.2|98658.2|98719.4|98669.4|98705.9|98655.9|51
1655783490000|2022-06-21 03:51:30|98708|98658|98712.2|98662.2|98723.8|98673.8|98704.7|98654.7|49
1655783500000|2022-06-21 03:51:40|98707.6|98657.6|98726.3|98676.3|98734.5|98684.5|98706.3|98656.3|71
1655783510000|2022-06-21 03:51:50|98725.3|98675.3|98721|98671|98730.8|98680.8|98720.4|98670.4|55
1655783520000|2022-06-21 03:52:00|98721.1|98671.1|98729.5|98679.5|98731.4|98681.4|98711.7|98661.7|52
1655783530000|2022-06-21 03:52:10|98727.5|98677.5|98725.3|98675.3|98727.5|98677.5|98721.6|98671.6|63
1655783540000|2022-06-21 03:52:20|98724.1|98674.1|98725.1|98675.1|98726.6|98676.6|98715|98665|58
1655783550000|2022-06-21 03:52:30|98725|98675|98724.5|98674.5|98726.1|98676.1|98723.8|98673.8|40
1655783560000|2022-06-21 03:52:40|98725.5|98675.5|98732.9|98682.9|98735.4|98685.4|98725.5|98675.5|65
1655783570000|2022-06-21 03:52:50|98733.1|98683.1|98733.3|98683.3|98733.4|98683.4|98730.1|98680.1|60
1655783580000|2022-06-21 03:53:00|98732.6|98682.6|98730.9|98680.9|98733.6|98683.6|98730.7|98680.7|37
1655783590000|2022-06-21 03:53:10|98731.2|98681.2|98732.2|98682.2|98735.2|98685.2|98716.3|98666.3|46
1655783600000|2022-06-21 03:53:20|98732.7|98682.7|98729.3|98679.3|98733|98683|98726.5|98676.5|52
1655783610000|2022-06-21 03:53:30|98729.4|98679.4|98719.9|98669.9|98729.7|98679.7|98716.6|98666.6|61
1655783620000|2022-06-21 03:53:40|98720.7|98670.7|98717.1|98667.1|98720.7|98670.7|98714.7|98664.7|55
1655783630000|2022-06-21 03:53:50|98717.4|98667.4|98711.4|98661.4|98719.6|98669.6|98709.7|98659.7|42
1655783640000|2022-06-21 03:54:00|98710.4|98660.4|98718.5|98668.5|98719.5|98669.5|98709.4|98659.4|49
1655783650000|2022-06-21 03:54:10|98718.2|98668.2|98710.4|98660.4|98719.2|98669.2|98710|98660|63
1655783660000|2022-06-21 03:54:20|98710|98660|98711.9|98661.9|98713.7|98663.7|98710|98660|44
1655783670000|2022-06-21 03:54:30|98711.5|98661.5|98710.2|98660.2|98712.8|98662.8|98709.3|98659.3|43
1655783680000|2022-06-21 03:54:40|98710|98660|98723.3|98673.3|98726.9|98676.9|98706.5|98656.5|52
1655783690000|2022-06-21 03:54:50|98722.5|98672.5|98726.3|98676.3|98727.7|98677.7|98722.3|98672.3|57
1655783700000|2022-06-21 03:55:00|98725.9|98675.9|98726.7|98676.7|98728.5|98678.5|98723.2|98673.2|74
1655783710000|2022-06-21 03:55:10|98725.9|98675.9|98730.7|98680.7|98733.1|98683.1|98725.7|98675.7|50
1655783720000|2022-06-21 03:55:20|98731|98681|98728|98678|98732.1|98682.1|98726.1|98676.1|65
1655783730000|2022-06-21 03:55:30|98727.8|98677.8|98729.1|98679.1|98744.4|98694.4|98717.7|98667.7|62
1655783740000|2022-06-21 03:55:40|98729.9|98679.9|98719.9|98669.9|98736.2|98686.2|98715|98665|74
1655783750000|2022-06-21 03:55:50|98718.5|98668.5|98710.7|98660.7|98720.5|98670.5|98710.7|98660.7|44
1655783760000|2022-06-21 03:56:00|98719.6|98669.6|98713.6|98663.6|98719.6|98669.6|98702.7|98652.7|60
1655783770000|2022-06-21 03:56:10|98717.9|98667.9|98715.4|98665.4|98717.9|98667.9|98712.6|98662.6|48
1655783780000|2022-06-21 03:56:20|98715|98665|98706.5|98656.5|98715|98665|98706.5|98656.5|40
1655783790000|2022-06-21 03:56:30|98706.3|98656.3|98702.9|98652.9|98707.2|98657.2|98701.2|98651.2|42
1655783800000|2022-06-21 03:56:40|98703|98653|98705.6|98655.6|98705.7|98655.7|98702.9|98652.9|39
1655783810000|2022-06-21 03:56:50|98705.9|98655.9|98701.3|98651.3|98706.1|98656.1|98699.8|98649.8|35
1655783820000|2022-06-21 03:57:00|98701.4|98651.4|98696.6|98646.6|98701.4|98651.4|98696.1|98646.1|47
1655783830000|2022-06-21 03:57:10|98697|98647|98701.7|98651.7|98711.5|98661.5|98688.3|98638.3|63
1655783840000|2022-06-21 03:57:20|98702.2|98652.2|98711.2|98661.2|98720.8|98670.8|98696.4|98646.4|65
1655783850000|2022-06-21 03:57:30|98712.3|98662.3|98705.6|98655.6|98714.5|98664.5|98704.3|98654.3|59
1655783860000|2022-06-21 03:57:40|98706.2|98656.2|98703.5|98653.5|98710|98660|98700.9|98650.9|52
1655783870000|2022-06-21 03:57:50|98704|98654|98700.3|98650.3|98704.5|98654.5|98698.2|98648.2|55
1655783880000|2022-06-21 03:58:00|98700.7|98650.7|98709.3|98659.3|98711.5|98661.5|98679.1|98629.1|57
1655783890000|2022-06-21 03:58:10|98709.8|98659.8|98712.8|98662.8|98718.9|98668.9|98705.1|98655.1|70
1655783900000|2022-06-21 03:58:20|98712|98662|98712.8|98662.8|98718.9|98668.9|98710.9|98660.9|70
1655783910000|2022-06-21 03:58:30|98713.5|98663.5|98713.7|98663.7|98714.8|98664.8|98711.3|98661.3|65
1655783920000|2022-06-21 03:58:40|98714.5|98664.5|98692.9|98642.9|98717.1|98667.1|98692.9|98642.9|63
1655783930000|2022-06-21 03:58:50|98693.4|98643.4|98682.4|98632.4|98693.4|98643.4|98681.4|98631.4|51
1655783940000|2022-06-21 03:59:00|98682.3|98632.3|98680.6|98630.6|98684.5|98634.5|98678.2|98628.2|54
1655783950000|2022-06-21 03:59:10|98679.9|98629.9|98683.9|98633.9|98683.9|98633.9|98677.4|98627.4|36
1655783960000|2022-06-21 03:59:20|98683|98633|98685.6|98635.6|98685.9|98635.9|98680.2|98630.2|39
1655783970000|2022-06-21 03:59:30|98678.1|98628.1|98686.9|98636.9|98691.1|98641.1|98678.1|98628.1|45
1655783980000|2022-06-21 03:59:40|98687|98637|98688.2|98638.2|98688.4|98638.4|98686.4|98636.4|33
1655783990000|2022-06-21 03:59:50|98688.7|98638.7|98676.4|98626.4|98688.7|98638.7|98676.4|98626.4|46
1655784000000|2022-06-21 04:00:00|98676.3|98626.3|98678.7|98628.7|98681.8|98631.8|98676.3|98626.3|53
1655784010000|2022-06-21 04:00:10|98678.6|98628.6|98692.4|98642.4|98732.4|98647.4|98674.7|98604|58
1655784020000|2022-06-21 04:00:20|98688.6|98638.6|98693.5|98643.5|98695.2|98645.2|98685.7|98635.7|59
1655784030000|2022-06-21 04:00:30|98693.8|98643.8|98694.5|98644.5|98697.2|98647.2|98688.4|98638.4|31
1655784040000|2022-06-21 04:00:40|98695.3|98645.3|98692|98642|98699.6|98649.6|98683.4|98633.4|42
1655784050000|2022-06-21 04:00:50|98692.6|98642.6|98693|98643|98696.3|98646.3|98692.6|98642.6|21
1655784060000|2022-06-21 04:01:00|98693.4|98643.4|98692.9|98642.9|98705.2|98655.2|98680.2|98630.2|67
1655784070000|2022-06-21 04:01:10|98688.8|98638.8|98690.6|98640.6|98703.1|98653.1|98684.9|98634.9|42
1655784080000|2022-06-21 04:01:20|98689.7|98639.7|98692.1|98642.1|98694.5|98644.5|98688.7|98638.7|37
1655784090000|2022-06-21 04:01:30|98692.6|98642.6|98686.7|98636.7|98698.9|98648.9|98686.7|98636.7|28
1655784100000|2022-06-21 04:01:40|98689|98639|98697.1|98647.1|98702.6|98652.6|98685|98635|53
1655784110000|2022-06-21 04:01:50|98697.7|98647.7|98698.1|98648.1|98703.3|98653.3|98697.2|98647.2|25
1655784120000|2022-06-21 04:02:00|98697.9|98647.9|98693.2|98643.2|98698.5|98648.5|98692|98642|30
1655784130000|2022-06-21 04:02:10|98693.3|98643.3|98684.1|98634.1|98695.7|98645.7|98679.5|98629.5|32
1655784140000|2022-06-21 04:02:20|98682.2|98632.2|98700.3|98650.3|98701.6|98651.6|98680.9|98630.9|63
1655784150000|2022-06-21 04:02:30|98699.4|98649.4|98691|98641|98699.8|98649.8|98680.6|98630.6|43
1655784160000|2022-06-21 04:02:40|98692.9|98642.9|98685.8|98635.8|98693.8|98643.8|98682.1|98632.1|41
1655784170000|2022-06-21 04:02:50|98688.7|98638.7|98685.8|98635.8|98691|98641|98684.3|98634.3|34
1655784180000|2022-06-21 04:03:00|98685.6|98635.6|98683.8|98633.8|98688.8|98638.8|98681.5|98631.5|37
1655784190000|2022-06-21 04:03:10|98684.7|98634.7|98680.3|98630.3|98688.3|98638.3|98680.3|98630.3|33
1655784200000|2022-06-21 04:03:20|98676|98626|98693.7|98643.7|98699.1|98649.1|98673.1|98623.1|61
1655784210000|2022-06-21 04:03:30|98694|98644|98695.4|98645.4|98695.7|98645.7|98691.3|98641.3|36
1655784220000|2022-06-21 04:03:40|98696|98646|98696.7|98646.7|98697.2|98647.2|98696|98646|20
1655784230000|2022-06-21 04:03:50|98697.2|98647.2|98701|98651|98701|98651|98696.1|98646.1|30
1655784240000|2022-06-21 04:04:00|98701.2|98651.2|98695.2|98645.2|98701.2|98651.2|98691.8|98641.8|20
1655784250000|2022-06-21 04:04:10|98695.5|98645.5|98685.1|98635.1|98701.2|98651.2|98683.7|98633.7|38
1655784260000|2022-06-21 04:04:20|98685.7|98635.7|98676.8|98626.8|98686.6|98636.6|98675.6|98625.6|44
1655784270000|2022-06-21 04:04:30|98676.2|98626.2|98675.2|98625.2|98677|98627|98671.1|98621.1|30
1655784280000|2022-06-21 04:04:40|98674.3|98624.3|98674.2|98624.2|98675.3|98625.3|98671.9|98621.9|39
1655784290000|2022-06-21 04:04:50|98674.6|98624.6|98671.8|98621.8|98674.8|98624.8|98671.8|98621.8|21
1655784300000|2022-06-21 04:05:00|98671.7|98621.7|98669.9|98619.9|98672.1|98622.1|98667.1|98617.1|24
1655784310000|2022-06-21 04:05:10|98670.8|98620.8|98696.5|98646.5|98732.9|98647.6|98663|98606.1|42
1655784320000|2022-06-21 04:05:20|98700.5|98650.5|98700.6|98650.6|98702.1|98652.1|98697.9|98647.9|25
1655784330000|2022-06-21 04:05:30|98701.2|98651.2|98698.7|98648.7|98701.5|98651.5|98693.5|98643.5|18
1655784340000|2022-06-21 04:05:40|98698.6|98648.6|98699.6|98649.6|98701.8|98651.8|98698.1|98648.1|16
1655784350000|2022-06-21 04:05:50|98699.3|98649.3|98696.7|98646.7|98700.8|98650.8|98695.9|98645.9|14
1655784360000|2022-06-21 04:06:00|98696.8|98646.8|98688.5|98638.5|98701.2|98651.2|98670.5|98620.5|35
1655784370000|2022-06-21 04:06:10|98690.9|98640.9|98702.5|98652.5|98702.5|98652.5|98690.9|98640.9|31
1655784380000|2022-06-21 04:06:20|98701.6|98651.6|98701.2|98651.2|98705.7|98655.7|98700.2|98650.2|37
1655784390000|2022-06-21 04:06:30|98695.5|98645.5|98701.1|98651.1|98701.7|98651.7|98691.4|98641.4|38
1655784400000|2022-06-21 04:06:40|98704.3|98654.3|98704|98654|98706.1|98656.1|98702|98652|33
1655784410000|2022-06-21 04:06:50|98702.7|98652.7|98702.8|98652.8|98708|98658|98702.1|98652.1|23
1655784420000|2022-06-21 04:07:00|98704.7|98654.7|98694.1|98644.1|98708.2|98658.2|98682.4|98632.4|46
1655784430000|2022-06-21 04:07:10|98695.9|98645.9|98689.7|98639.7|98697.2|98647.2|98688.8|98638.8|28
1655784440000|2022-06-21 04:07:20|98689.6|98639.6|98692.8|98642.8|98697.2|98647.2|98689.6|98639.6|39
1655784450000|2022-06-21 04:07:30|98693|98643|98698|98648|98698|98648|98693|98643|37
1655784460000|2022-06-21 04:07:40|98696.9|98646.9|98703.3|98653.3|98703.3|98653.3|98696.9|98646.9|30
1655784470000|2022-06-21 04:07:50|98703.6|98653.6|98702.4|98652.4|98703.8|98653.8|98697.4|98647.4|33
1655784480000|2022-06-21 04:08:00|98702.1|98652.1|98721.3|98671.3|98721.3|98671.3|98691.9|98641.9|34
1655784490000|2022-06-21 04:08:10|98720.1|98670.1|98703.3|98653.3|98726.7|98676.7|98694.5|98644.5|67
1655784500000|2022-06-21 04:08:20|98702.5|98652.5|98712.4|98662.4|98712.6|98662.6|98699|98649|50
1655784510000|2022-06-21 04:08:30|98712.3|98662.3|98717.4|98667.4|98718.1|98668.1|98711.1|98661.1|43
1655784520000|2022-06-21 04:08:40|98716.2|98666.2|98718|98668|98719.5|98669.5|98709.9|98659.9|42
1655784530000|2022-06-21 04:08:50|98718.3|98668.3|98716.5|98666.5|98723.9|98673.9|98712.6|98662.6|38
1655784540000|2022-06-21 04:09:00|98719.2|98669.2|98723.6|98673.6|98725.3|98675.3|98717.6|98667.6|37
1655784550000|2022-06-21 04:09:10|98723.3|98673.3|98719.1|98669.1|98724|98674|98717.3|98667.3|27
1655784560000|2022-06-21 04:09:20|98719.5|98669.5|98714.9|98664.9|98721.6|98671.6|98704.2|98654.2|37
1655784570000|2022-06-21 04:09:30|98714.3|98664.3|98716.4|98666.4|98716.4|98666.4|98713.5|98663.5|30
1655784580000|2022-06-21 04:09:40|98716.9|98666.9|98711.2|98661.2|98716.9|98666.9|98711.2|98661.2|24
1655784590000|2022-06-21 04:09:50|98710.9|98660.9|98715.1|98665.1|98715.6|98665.6|98710.9|98660.9|17
1655784600000|2022-06-21 04:10:00|98715.6|98665.6|98710.4|98660.4|98715.8|98665.8|98702.2|98652.2|32
1655784610000|2022-06-21 04:10:10|98710.7|98660.7|98719.9|98669.9|98723|98673|98702.9|98652.9|52
1655784620000|2022-06-21 04:10:20|98719.4|98669.4|98713.8|98663.8|98726.6|98676.6|98703.6|98653.6|54
1655784630000|2022-06-21 04:10:30|98718.2|98668.2|98717.8|98667.8|98720.5|98670.5|98716.2|98666.2|27
1655784640000|2022-06-21 04:10:40|98718.1|98668.1|98723.6|98673.6|98723.6|98673.6|98700.9|98650.9|51
1655784650000|2022-06-21 04:10:50|98723.9|98673.9|98721.4|98671.4|98724.3|98674.3|98708.1|98658.1|48
1655784660000|2022-06-21 04:11:00|98720|98670|98712.8|98662.8|98720.2|98670.2|98705.1|98655.1|34
1655784670000|2022-06-21 04:11:10|98714|98664|98703.9|98653.9|98715.4|98665.4|98700.7|98650.7|31
1655784680000|2022-06-21 04:11:20|98703.8|98653.8|98713.3|98663.3|98714|98664|98695.6|98645.6|55
1655784690000|2022-06-21 04:11:30|98713.4|98663.4|98708.7|98658.7|98715.5|98665.5|98708.2|98658.2|44
1655784700000|2022-06-21 04:11:40|98708.1|98658.1|98709.8|98659.8|98710.4|98660.4|98708.1|98658.1|21
1655784710000|2022-06-21 04:11:50|98709.7|98659.7|98717.4|98667.4|98718.6|98668.6|98709.7|98659.7|43
1655784720000|2022-06-21 04:12:00|98717.2|98667.2|98718.3|98668.3|98719.6|98669.6|98697.8|98647.8|43
1655784730000|2022-06-21 04:12:10|98715.7|98665.7|98726.4|98676.4|98726.4|98676.4|98715.7|98665.7|24
1655784740000|2022-06-21 04:12:20|98725.6|98675.6|98727|98677|98728.6|98678.6|98723.7|98673.7|35
1655784750000|2022-06-21 04:12:30|98727.1|98677.1|98725.8|98675.8|98728.2|98678.2|98723.7|98673.7|19
1655784760000|2022-06-21 04:12:40|98722|98672|98717.7|98667.7|98729.8|98679.8|98708.1|98658.1|42
1655784770000|2022-06-21 04:12:50|98719.9|98669.9|98722.4|98672.4|98730.9|98680.9|98708|98658|50
1655784780000|2022-06-21 04:13:00|98724.7|98674.7|98719.3|98669.3|98734.6|98684.6|98717.6|98667.6|42
1655784790000|2022-06-21 04:13:10|98718.3|98668.3|98729.9|98679.9|98769.9|98686|98717.1|98639.2|41
1655784800000|2022-06-21 04:13:20|98731.6|98681.6|98725.8|98675.8|98731.7|98681.7|98708.6|98658.6|44
1655784810000|2022-06-21 04:13:30|98726.1|98676.1|98733.1|98683.1|98767.8|98686.5|98711.4|98640.7|41
1655784820000|2022-06-21 04:13:40|98733.8|98683.8|98730|98680|98734.8|98684.8|98709.6|98659.6|55
1655784830000|2022-06-21 04:13:50|98734.2|98684.2|98734.3|98684.3|98736.3|98686.3|98715.5|98665.5|35
1655784840000|2022-06-21 04:14:00|98736.3|98686.3|98736.9|98686.9|98769.1|98688.5|98732.4|98641|45
1655784850000|2022-06-21 04:14:10|98736.3|98686.3|98744.5|98694.5|98744.6|98694.6|98736.3|98686.3|41
1655784860000|2022-06-21 04:14:20|98745|98695|98742.1|98692.1|98745.3|98695.3|98738.9|98688.9|36
1655784870000|2022-06-21 04:14:30|98742.3|98692.3|98745.3|98695.3|98746.2|98696.2|98724.5|98674.5|58
1655784880000|2022-06-21 04:14:40|98744.7|98694.7|98746.5|98696.5|98746.5|98696.5|98741.4|98691.4|52
1655784890000|2022-06-21 04:14:50|98746.7|98696.7|98744.1|98694.1|98746.7|98696.7|98741.3|98691.3|32
1655784900000|2022-06-21 04:15:00|98744|98694|98730.1|98680.1|98745|98695|98729.1|98679.1|37
1655784910000|2022-06-21 04:15:10|98720.7|98670.7|98735.6|98685.6|98738.5|98688.5|98720.7|98670.7|48
1655784920000|2022-06-21 04:15:20|98740.1|98690.1|98735.3|98685.3|98776.4|98690.1|98734.6|98638|23
1655784930000|2022-06-21 04:15:30|98734.1|98684.1|98735.7|98685.7|98737.4|98687.4|98733|98683|27
1655784940000|2022-06-21 04:15:40|98736.6|98686.6|98744.1|98694.1|98748.2|98698.2|98720.8|98670.8|70
1655784950000|2022-06-21 04:15:50|98745.8|98695.8|98747.7|98697.7|98747.7|98697.7|98726.1|98676.1|69
1655784960000|2022-06-21 04:16:00|98747.3|98697.3|98732.1|98682.1|98748.6|98698.6|98726.1|98676.1|73
1655784970000|2022-06-21 04:16:10|98730.6|98680.6|98744.8|98694.8|98750.6|98700.6|98727|98677|67
1655784980000|2022-06-21 04:16:20|98746.6|98696.6|98746.9|98696.9|98747.6|98697.6|98742.6|98692.6|50
1655784990000|2022-06-21 04:16:30|98781.1|98654.9|98737.2|98687.2|98781.1|98698.4|98725.9|98654.9|58
1655785000000|2022-06-21 04:16:40|98736.7|98686.7|98732.5|98682.5|98770.3|98688|98726.1|98644.1|57
1655785010000|2022-06-21 04:16:50|98732.3|98682.3|98732.5|98682.5|98733.4|98683.4|98728.6|98678.6|60
1655785020000|2022-06-21 04:17:00|98732.4|98682.4|98729.5|98679.5|98732.4|98682.4|98721.4|98671.4|56
1655785030000|2022-06-21 04:17:10|98728.5|98678.5|98728.9|98678.9|98730.4|98680.4|98725.3|98675.3|26
1655785040000|2022-06-21 04:17:20|98727.4|98677.4|98720.9|98670.9|98729.1|98679.1|98710.6|98660.6|67
1655785050000|2022-06-21 04:17:30|98720.5|98670.5|98720.7|98670.7|98728.7|98678.7|98714.5|98664.5|70
1655785060000|2022-06-21 04:17:40|98721.1|98671.1|98734.5|98684.5|98737.5|98687.5|98718.6|98668.6|62
1655785070000|2022-06-21 04:17:50|98733.5|98683.5|98739.6|98689.6|98740.4|98690.4|98733.5|98683.5|52
1655785080000|2022-06-21 04:18:00|98739.7|98689.7|98739.8|98689.8|98741.5|98691.5|98735.2|98685.2|58
1655785090000|2022-06-21 04:18:10|98740.2|98690.2|98735.9|98685.9|98776.4|98690.9|98720.6|98647.2|68
1655785100000|2022-06-21 04:18:20|98736.3|98686.3|98731.7|98681.7|98773|98686.9|98729.1|98641.4|58
1655785110000|2022-06-21 04:18:30|98730|98680|98725.7|98675.7|98763.9|98680.7|98725|98634.6|66
1655785120000|2022-06-21 04:18:40|98726.4|98676.4|98730.3|98680.3|98732.9|98682.9|98724.3|98674.3|65
1655785130000|2022-06-21 04:18:50|98730.1|98680.1|98723.8|98673.8|98730.3|98680.3|98720.7|98670.7|63
1655785140000|2022-06-21 04:19:00|98722.8|98672.8|98729.1|98679.1|98729.3|98679.3|98709.1|98659.1|77
1655785150000|2022-06-21 04:19:10|98728.4|98678.4|98724.1|98674.1|98728.5|98678.5|98709.2|98659.2|58
1655785160000|2022-06-21 04:19:20|98721.9|98671.9|98722.5|98672.5|98726.9|98676.9|98712.2|98662.2|68
1655785170000|2022-06-21 04:19:30|98720.8|98670.8|98721.9|98671.9|98761.6|98673.6|98718.1|98623.7|51
1655785180000|2022-06-21 04:19:40|98721.6|98671.6|98724.7|98674.7|98725.4|98675.4|98710|98660|68
1655785190000|2022-06-21 04:19:50|98724.6|98674.6|98725.8|98675.8|98760.3|98677.5|98720.8|98634.1|61
1655785200000|2022-06-21 04:20:00|98726.8|98676.8|98736.6|98686.6|98743.1|98693.1|98724.4|98674.4|76
1655785210000|2022-06-21 04:20:10|98736.9|98686.9|98740.5|98690.5|98774.6|98693.5|98734.2|98647.1|76
1655785220000|2022-06-21 04:20:20|98741.8|98691.8|98740.1|98690.1|98742.2|98692.2|98733.6|98683.6|76
1655785230000|2022-06-21 04:20:30|98740.3|98690.3|98718.4|98668.4|98740.8|98690.8|98718|98668|75
1655785240000|2022-06-21 04:20:40|98719.4|98669.4|98722.2|98672.2|98732.9|98682.9|98715.8|98665.8|67
1655785250000|2022-06-21 04:20:50|98723.8|98673.8|98720.4|98670.4|98731.1|98681.1|98708.4|98658.4|60
1655785260000|2022-06-21 04:21:00|98719.4|98669.4|98724.5|98674.5|98733.7|98683.7|98719.2|98669.2|71
1655785270000|2022-06-21 04:21:10|98723.4|98673.4|98728.6|98678.6|98732.7|98682.7|98709.3|98659.3|74
1655785280000|2022-06-21 04:21:20|98727.9|98677.9|98739.8|98689.8|98741.6|98691.6|98726|98676|73
1655785290000|2022-06-21 04:21:30|98740.4|98690.4|98739.4|98689.4|98741.8|98691.8|98737.1|98687.1|73
1655785300000|2022-06-21 04:21:40|98737.8|98687.8|98736.2|98686.2|98742.1|98692.1|98719.9|98669.9|73
1655785310000|2022-06-21 04:21:50|98736.1|98686.1|98732.7|98682.7|98740.9|98690.9|98731.1|98681.1|73
1655785320000|2022-06-21 04:22:00|98733.9|98683.9|98733.2|98683.2|98737.2|98687.2|98728.6|98678.6|76
1655785330000|2022-06-21 04:22:10|98732.9|98682.9|98734.4|98684.4|98736.7|98686.7|98729.4|98679.4|64
1655785340000|2022-06-21 04:22:20|98734.8|98684.8|98731.5|98681.5|98736.4|98686.4|98730.4|98680.4|77
1655785350000|2022-06-21 04:22:30|98732.9|98682.9|98735.5|98685.5|98739.8|98689.8|98731.6|98681.6|77
1655785360000|2022-06-21 04:22:40|98737|98687|98732.5|98682.5|98737.5|98687.5|98719|98669|75
1655785370000|2022-06-21 04:22:50|98734.8|98684.8|98730.1|98680.1|98734.8|98684.8|98722.1|98672.1|72
1655785380000|2022-06-21 04:23:00|98731.3|98681.3|98728.9|98678.9|98736.1|98686.1|98717.3|98667.3|72
1655785390000|2022-06-21 04:23:10|98728.6|98678.6|98735.7|98685.7|98737.9|98687.9|98719.9|98669.9|72
1655785400000|2022-06-21 04:23:20|98735.1|98685.1|98729.7|98679.7|98737.4|98687.4|98723.3|98673.3|66
1655785410000|2022-06-21 04:23:30|98728.5|98678.5|98727.5|98677.5|98766.9|98679.2|98723.1|98631.1|72
1655785420000|2022-06-21 04:23:40|98728.4|98678.4|98726.3|98676.3|98765.8|98680.8|98724.4|98636.6|64
1655785430000|2022-06-21 04:23:50|98726.7|98676.7|98726.3|98676.3|98765.3|98679.1|98708.3|98639.2|76
1655785440000|2022-06-21 04:24:00|98724.4|98674.4|98726.4|98676.4|98730.8|98680.8|98723.2|98673.2|75
1655785450000|2022-06-21 04:24:10|98724.6|98674.6|98732.1|98682.1|98732.6|98682.6|98724.6|98674.6|46
1655785460000|2022-06-21 04:24:20|98732.2|98682.2|98721.1|98671.1|98732.5|98682.5|98709.3|98659.3|61
1655785470000|2022-06-21 04:24:30|98722.8|98672.8|98720.9|98670.9|98727.5|98677.5|98720.3|98670.3|61
1655785480000|2022-06-21 04:24:40|98720.8|98670.8|98731.1|98681.1|98736.9|98686.9|98720.8|98670.8|72
1655785490000|2022-06-21 04:24:50|98729.8|98679.8|98716.9|98666.9|98739.9|98689.9|98716.9|98666.9|40
1655785500000|2022-06-21 04:25:00|98716.1|98666.1|98721.8|98671.8|98730.4|98680.4|98712.6|98662.6|68
1655785510000|2022-06-21 04:25:10|98721.5|98671.5|98724.6|98674.6|98728.4|98678.4|98717.9|98667.9|39
1655785520000|2022-06-21 04:25:20|98725.2|98675.2|98725.6|98675.6|98726.1|98676.1|98724.2|98674.2|19
1655785530000|2022-06-21 04:25:30|98725.8|98675.8|98715.7|98665.7|98727|98677|98705.1|98655.1|61
1655785540000|2022-06-21 04:25:40|98716.5|98666.5|98726.5|98676.5|98760.4|98676.7|98716.1|98627.6|53
1655785550000|2022-06-21 04:25:50|98726.6|98676.6|98726.2|98676.2|98729.9|98679.9|98724.7|98674.7|44
1655785560000|2022-06-21 04:26:00|98725.9|98675.9|98726.8|98676.8|98729.1|98679.1|98724|98674|43
1655785570000|2022-06-21 04:26:10|98731.1|98681.1|98724.7|98674.7|98772|98681.1|98714.8|98632.9|60
1655785580000|2022-06-21 04:26:20|98723.9|98673.9|98729|98679|98767.5|98680.8|98723.7|98631.7|49
1655785590000|2022-06-21 04:26:30|98728.8|98678.8|98727.4|98677.4|98729.8|98679.8|98723.1|98673.1|50
1655785600000|2022-06-21 04:26:40|98727.3|98677.3|98740.2|98690.2|98741|98691|98726.7|98676.7|45
1655785610000|2022-06-21 04:26:50|98740.1|98690.1|98735.6|98685.6|98773.8|98691.4|98725|98646.5|56
1655785620000|2022-06-21 04:27:00|98736.2|98686.2|98735.8|98685.8|98777.1|98688.1|98734.9|98641.7|51
1655785630000|2022-06-21 04:27:10|98737|98687|98737.3|98687.3|98738.7|98688.7|98728|98678|43
1655785640000|2022-06-21 04:27:20|98738.3|98688.3|98730.4|98680.4|98739.7|98689.7|98730.4|98680.4|61
1655785650000|2022-06-21 04:27:30|98722.7|98672.7|98736|98686|98736|98686|98717.8|98667.8|63
1655785660000|2022-06-21 04:27:40|98736.4|98686.4|98735.3|98685.3|98736.4|98686.4|98731|98681|40
1655785670000|2022-06-21 04:27:50|98735.7|98685.7|98737.6|98687.6|98740.8|98690.8|98735.4|98685.4|41
1655785680000|2022-06-21 04:28:00|98737.2|98687.2|98738.6|98688.6|98777.4|98689.4|98736.6|98648.1|48
1655785690000|2022-06-21 04:28:10|98737.7|98687.7|98744.9|98694.9|98781.8|98699.6|98709.1|98653.5|67
1655785700000|2022-06-21 04:28:20|98746.4|98696.4|98747.7|98697.7|98749.3|98699.3|98744.9|98694.9|38
1655785710000|2022-06-21 04:28:30|98742.2|98692.2|98741.6|98691.6|98744|98694|98739.7|98689.7|34
1655785720000|2022-06-21 04:28:40|98742.7|98692.7|98742.6|98692.6|98745.5|98695.5|98738.9|98688.9|61
1655785730000|2022-06-21 04:28:50|98743.2|98693.2|98739.2|98689.2|98743.9|98693.9|98721.5|98671.5|53
1655785740000|2022-06-21 04:29:00|98739.1|98689.1|98741.3|98691.3|98742.4|98692.4|98735.9|98685.9|58
1655785750000|2022-06-21 04:29:10|98741.9|98691.9|98745.1|98695.1|98748.8|98698.8|98739.9|98689.9|58
1655785760000|2022-06-21 04:29:20|98746|98696|98754.9|98704.9|98754.9|98704.9|98741.6|98691.6|57
1655785770000|2022-06-21 04:29:30|98756.4|98706.4|98753.9|98703.9|98757.1|98707.1|98739.6|98689.6|63
1655785780000|2022-06-21 04:29:40|98753.4|98703.4|98753.6|98703.6|98754.3|98704.3|98750.8|98700.8|41
1655785790000|2022-06-21 04:29:50|98753.2|98703.2|98751.4|98701.4|98754.3|98704.3|98750.2|98700.2|20
1655785800000|2022-06-21 04:30:00|98752|98702|98750.1|98700.1|98754.9|98704.9|98748.2|98698.2|33
1655785810000|2022-06-21 04:30:10|98750|98700|98753.2|98703.2|98757.1|98707.1|98742.5|98692.5|55
1655785820000|2022-06-21 04:30:20|98752.7|98702.7|98756.2|98706.2|98760.7|98710.7|98751.7|98701.7|45
1655785830000|2022-06-21 04:30:30|98757.3|98707.3|98756.8|98706.8|98758.5|98708.5|98756|98706|34
1655785840000|2022-06-21 04:30:40|98758.3|98708.3|98756.9|98706.9|98759.4|98709.4|98756.9|98706.9|35
1655785850000|2022-06-21 04:30:50|98757|98707|98759.1|98709.1|98760.4|98710.4|98757|98707|30
1655785860000|2022-06-21 04:31:00|98752.7|98702.7|98761.6|98711.6|98763.5|98713.5|98746.5|98696.5|55
1655785870000|2022-06-21 04:31:10|98763.5|98713.5|98764.2|98714.2|98764.7|98714.7|98761.8|98711.8|31
1655785880000|2022-06-21 04:31:20|98764.4|98714.4|98761.7|98711.7|98764.8|98714.8|98761.3|98711.3|11
1655785890000|2022-06-21 04:31:30|98761.8|98711.8|98759.9|98709.9|98763.2|98713.2|98758.1|98708.1|27
1655785900000|2022-06-21 04:31:40|98758.4|98708.4|98762|98712|98765.4|98715.4|98742.1|98692.1|45
1655785910000|2022-06-21 04:31:50|98761.9|98711.9|98761|98711|98762.9|98712.9|98754.9|98704.9|36
1655785920000|2022-06-21 04:32:00|98760.4|98710.4|98759.7|98709.7|98761.4|98711.4|98758.8|98708.8|19
1655785930000|2022-06-21 04:32:10|98759.4|98709.4|98761.4|98711.4|98761.5|98711.5|98755.6|98705.6|34
1655785940000|2022-06-21 04:32:20|98760.9|98710.9|98757.8|98707.8|98760.9|98710.9|98757.8|98707.8|38
1655785950000|2022-06-21 04:32:30|98758|98708|98759.3|98709.3|98760.6|98710.6|98753.9|98703.9|40
1655785960000|2022-06-21 04:32:40|98758.4|98708.4|98758.8|98708.8|98761.1|98711.1|98757.4|98707.4|17
1655785970000|2022-06-21 04:32:50|98758.7|98708.7|98759.6|98709.6|98760.6|98710.6|98758.3|98708.3|25
1655785980000|2022-06-21 04:33:00|98760|98710|98761.9|98711.9|98762.7|98712.7|98756.8|98706.8|25
1655785990000|2022-06-21 04:33:10|98761.4|98711.4|98761.6|98711.6|98765.8|98715.8|98761.2|98711.2|33
1655786000000|2022-06-21 04:33:20|98761.7|98711.7|98757.7|98707.7|98763.1|98713.1|98748.7|98698.7|44
1655786010000|2022-06-21 04:33:30|98757.6|98707.6|98760.3|98710.3|98797.4|98710.3|98756.3|98670.2|16
1655786020000|2022-06-21 04:33:40|98760.1|98710.1|98759.3|98709.3|98762.5|98712.5|98759.2|98709.2|24
1655786030000|2022-06-21 04:33:50|98758.8|98708.8|98760.5|98710.5|98760.5|98710.5|98757.1|98707.1|25
1655786040000|2022-06-21 04:34:00|98760|98710|98761.7|98711.7|98762.5|98712.5|98760|98710|36
1655786050000|2022-06-21 04:34:10|98763|98713|98762.5|98712.5|98767|98717|98757.6|98707.6|35
1655786060000|2022-06-21 04:34:20|98763.4|98713.4|98764.9|98714.9|98767.8|98717.8|98761.6|98711.6|50
1655786070000|2022-06-21 04:34:30|98764.6|98714.6|98764.3|98714.3|98766.4|98716.4|98763.7|98713.7|27
1655786080000|2022-06-21 04:34:40|98763.4|98713.4|98760.2|98710.2|98765|98715|98758.4|98708.4|26
1655786090000|2022-06-21 04:34:50|98759.9|98709.9|98762.5|98712.5|98764|98714|98759.5|98709.5|15
1655786100000|2022-06-21 04:35:00|98762.2|98712.2|98757|98707|98763.2|98713.2|98742.1|98692.1|46
1655786110000|2022-06-21 04:35:10|98756|98706|98754.7|98704.7|98756.9|98706.9|98753.3|98703.3|46
1655786120000|2022-06-21 04:35:20|98753.9|98703.9|98756.7|98706.7|98757.6|98707.6|98753.3|98703.3|36
1655786130000|2022-06-21 04:35:30|98757|98707|98755.8|98705.8|98757.1|98707.1|98751.3|98701.3|28
1655786140000|2022-06-21 04:35:40|98755.9|98705.9|98756.5|98706.5|98756.5|98706.5|98751.9|98701.9|20
1655786150000|2022-06-21 04:35:50|98756.3|98706.3|98760.9|98710.9|98761.9|98711.9|98749|98699|40
1655786160000|2022-06-21 04:36:00|98761|98711|98761.1|98711.1|98761.8|98711.8|98758.4|98708.4|32
1655786170000|2022-06-21 04:36:10|98761|98711|98760.8|98710.8|98762.1|98712.1|98760.5|98710.5|20
1655786180000|2022-06-21 04:36:20|98762.1|98712.1|98762.6|98712.6|98762.6|98712.6|98760.8|98710.8|11
1655786190000|2022-06-21 04:36:30|98761.9|98711.9|98765.3|98715.3|98768.7|98718.7|98761.3|98711.3|20
1655786200000|2022-06-21 04:36:40|98765.9|98715.9|98758|98708|98770.7|98720.7|98758|98708|27
1655786210000|2022-06-21 04:36:50|98765.1|98715.1|98782|98732|98783.2|98733.2|98762.5|98712.5|55
1655786220000|2022-06-21 04:37:00|98782.1|98732.1|98781.2|98731.2|98785.6|98735.6|98780.1|98730.1|30
1655786230000|2022-06-21 04:37:10|98780.8|98730.8|98776.9|98726.9|98781.5|98731.5|98776.6|98726.6|33
1655786240000|2022-06-21 04:37:20|98777.4|98727.4|98777.4|98727.4|98777.4|98727.4|98775.7|98725.7|19
1655786250000|2022-06-21 04:37:30|98777|98727|98776.4|98726.4|98777.4|98727.4|98775.9|98725.9|22
1655786260000|2022-06-21 04:37:40|98776.3|98726.3|98775.5|98725.5|98778|98728|98771.3|98721.3|28
1655786270000|2022-06-21 04:37:50|98774.6|98724.6|98779.5|98729.5|98780.1|98730.1|98773.9|98723.9|25
1655786280000|2022-06-21 04:38:00|98780.5|98730.5|98782.6|98732.6|98784|98734|98779.6|98729.6|23
1655786290000|2022-06-21 04:38:10|98782.4|98732.4|98783.6|98733.6|98784.3|98734.3|98782.4|98732.4|16
1655786300000|2022-06-21 04:38:20|98783.7|98733.7|98781.4|98731.4|98784.1|98734.1|98780.2|98730.2|14
1655786310000|2022-06-21 04:38:30|98782.4|98732.4|98785.1|98735.1|98785.3|98735.3|98780.6|98730.6|24
1655786320000|2022-06-21 04:38:40|98784.7|98734.7|98776.7|98726.7|98788.7|98738.7|98766.2|98716.2|40
1655786330000|2022-06-21 04:38:50|98778.9|98728.9|98779.7|98729.7|98817.4|98730.6|98778.8|98690|16
1655786340000|2022-06-21 04:39:00|98779|98729|98776.4|98726.4|98780.2|98730.2|98776.4|98726.4|18
1655786350000|2022-06-21 04:39:10|98776.5|98726.5|98780.6|98730.6|98782.1|98732.1|98776.5|98726.5|30
1655786360000|2022-06-21 04:39:20|98780.7|98730.7|98775.8|98725.8|98781.2|98731.2|98775.7|98725.7|26
1655786370000|2022-06-21 04:39:30|98776|98726|98776|98726|98777.1|98727.1|98775.7|98725.7|6
1655786380000|2022-06-21 04:39:40|98775.8|98725.8|98766.6|98716.6|98777.3|98727.3|98759.2|98709.2|45
1655786390000|2022-06-21 04:39:50|98765.9|98715.9|98777.5|98727.5|98780.8|98730.8|98765.7|98715.7|47
1655786400000|2022-06-21 04:40:00|98777.4|98727.4|98784.4|98734.4|98785.2|98735.2|98774|98724|42
1655786410000|2022-06-21 04:40:10|98784.3|98734.3|98784.5|98734.5|98785.4|98735.4|98782|98732|40
1655786420000|2022-06-21 04:40:20|98783.8|98733.8|98782.3|98732.3|98784.7|98734.7|98782|98732|20
1655786430000|2022-06-21 04:40:30|98782.7|98732.7|98784.2|98734.2|98785.7|98735.7|98782.1|98732.1|22
1655786440000|2022-06-21 04:40:40|98783.6|98733.6|98779.9|98729.9|98786|98736|98779.9|98729.9|48
1655786450000|2022-06-21 04:40:50|98778.4|98728.4|98779|98729|98784|98734|98774.6|98724.6|62
1655786460000|2022-06-21 04:41:00|98778.9|98728.9|98778|98728|98782.5|98732.5|98776.5|98726.5|50
1655786470000|2022-06-21 04:41:10|98776.4|98726.4|98781.2|98731.2|98781.4|98731.4|98775|98725|14
1655786480000|2022-06-21 04:41:20|98781.9|98731.9|98780|98730|98782.3|98732.3|98778.5|98728.5|38
1655786490000|2022-06-21 04:41:30|98779.6|98729.6|98778.5|98728.5|98780.7|98730.7|98778.3|98728.3|34
1655786500000|2022-06-21 04:41:40|98779.8|98729.8|98779.6|98729.6|98780.8|98730.8|98777.4|98727.4|34
1655786510000|2022-06-21 04:41:50|98779.8|98729.8|98782.2|98732.2|98783.8|98733.8|98778.7|98728.7|42
1655786520000|2022-06-21 04:42:00|98782.3|98732.3|98785.2|98735.2|98785.2|98735.2|98782|98732|14
1655786530000|2022-06-21 04:42:10|98784|98734|98778.8|98728.8|98784.7|98734.7|98777.3|98727.3|27
1655786540000|2022-06-21 04:42:20|98778.4|98728.4|98775.8|98725.8|98778.6|98728.6|98774.5|98724.5|33
1655786550000|2022-06-21 04:42:30|98777.4|98727.4|98779.6|98729.6|98779.6|98729.6|98770.9|98720.9|30
1655786560000|2022-06-21 04:42:40|98778.9|98728.9|98772.7|98722.7|98778.9|98728.9|98767.6|98717.6|45
1655786570000|2022-06-21 04:42:50|98772.1|98722.1|98773.6|98723.6|98775.4|98725.4|98770.3|98720.3|25
1655786580000|2022-06-21 04:43:00|98771.8|98721.8|98773.2|98723.2|98775|98725|98768.2|98718.2|51
1655786590000|2022-06-21 04:43:10|98815.4|98683.8|98772.2|98722.2|98815.4|98722.4|98765.9|98683.8|37
1655786600000|2022-06-21 04:43:20|98772.5|98722.5|98772.2|98722.2|98773.8|98723.8|98771.8|98721.8|24
1655786610000|2022-06-21 04:43:30|98772.1|98722.1|98759.4|98709.4|98774|98724|98754.6|98704.6|42
1655786620000|2022-06-21 04:43:40|98758.6|98708.6|98755|98705|98764|98714|98750.6|98700.6|63
1655786630000|2022-06-21 04:43:50|98754.7|98704.7|98756.4|98706.4|98757.4|98707.4|98750.2|98700.2|40
1655786640000|2022-06-21 04:44:00|98755.7|98705.7|98753.8|98703.8|98759.2|98709.2|98753.4|98703.4|44
1655786650000|2022-06-21 04:44:10|98755.5|98705.5|98754.5|98704.5|98757.3|98707.3|98749.7|98699.7|54
1655786660000|2022-06-21 04:44:20|98755.8|98705.8|98759|98709|98760.8|98710.8|98752.1|98702.1|37
1655786670000|2022-06-21 04:44:30|98758.8|98708.8|98755.7|98705.7|98761.7|98711.7|98751.9|98701.9|34
1655786680000|2022-06-21 04:44:40|98753.5|98703.5|98760.8|98710.8|98761.4|98711.4|98752.3|98702.3|54
1655786690000|2022-06-21 04:44:50|98764.2|98714.2|98762.3|98712.3|98764.2|98714.2|98756.1|98706.1|42
1655786700000|2022-06-21 04:45:00|98762|98712|98764.8|98714.8|98764.8|98714.8|98761.4|98711.4|28
1655786710000|2022-06-21 04:45:10|98766|98716|98768.5|98718.5|98768.8|98718.8|98765.1|98715.1|36
1655786720000|2022-06-21 04:45:20|98768.7|98718.7|98765.3|98715.3|98768.7|98718.7|98763.7|98713.7|24
1655786730000|2022-06-21 04:45:30|98765|98715|98763.4|98713.4|98765.2|98715.2|98763.4|98713.4|20
1655786740000|2022-06-21 04:45:40|98763|98713|98755.2|98705.2|98763|98713|98753.7|98703.7|57
1655786750000|2022-06-21 04:45:50|98755.5|98705.5|98759.8|98709.8|98760.6|98710.6|98753.3|98703.3|55
1655786760000|2022-06-21 04:46:00|98759.6|98709.6|98761.9|98711.9|98761.9|98711.9|98758.7|98708.7|38
1655786770000|2022-06-21 04:46:10|98762.3|98712.3|98762.7|98712.7|98763.8|98713.8|98761.5|98711.5|30
1655786780000|2022-06-21 04:46:20|98762.5|98712.5|98756.3|98706.3|98762.5|98712.5|98754.4|98704.4|40
1655786790000|2022-06-21 04:46:30|98757.1|98707.1|98762|98712|98764.1|98714.1|98756.5|98706.5|45
1655786800000|2022-06-21 04:46:40|98762.3|98712.3|98761.1|98711.1|98762.9|98712.9|98758.9|98708.9|30
1655786810000|2022-06-21 04:46:50|98761.7|98711.7|98763.5|98713.5|98764.8|98714.8|98760|98710|21
1655786820000|2022-06-21 04:47:00|98763.8|98713.8|98767.6|98717.6|98769.3|98719.3|98763.5|98713.5|36
1655786830000|2022-06-21 04:47:10|98768.5|98718.5|98768|98718|98768.8|98718.8|98766.1|98716.1|37
1655786840000|2022-06-21 04:47:20|98767.6|98717.6|98766.8|98716.8|98770.5|98720.5|98760.9|98710.9|39
1655786850000|2022-06-21 04:47:30|98768.1|98718.1|98767.7|98717.7|98769.7|98719.7|98766.4|98716.4|34
1655786860000|2022-06-21 04:47:40|98763.6|98713.6|98762.5|98712.5|98766|98716|98762.2|98712.2|37
1655786870000|2022-06-21 04:47:50|98762|98712|98759.3|98709.3|98762|98712|98759.3|98709.3|15
1655786880000|2022-06-21 04:48:00|98758.8|98708.8|98764.7|98714.7|98769.7|98719.7|98758.8|98708.8|41
1655786890000|2022-06-21 04:48:10|98765|98715|98766.4|98716.4|98766.5|98716.5|98764.6|98714.6|23
1655786900000|2022-06-21 04:48:20|98766.5|98716.5|98763.4|98713.4|98766.5|98716.5|98763.4|98713.4|19
1655786910000|2022-06-21 04:48:30|98760.5|98710.5|98764.9|98714.9|98766.5|98716.5|98760.1|98710.1|23
1655786920000|2022-06-21 04:48:40|98765.5|98715.5|98770.6|98720.6|98772|98722|98762.8|98712.8|39
1655786930000|2022-06-21 04:48:50|98770.4|98720.4|98780.8|98730.8|98785|98735|98769.1|98719.1|45
1655786940000|2022-06-21 04:49:00|98781|98731|98782.2|98732.2|98783.9|98733.9|98781|98731|29
1655786950000|2022-06-21 04:49:10|98779.6|98729.6|98793.6|98743.6|98796.1|98746.1|98778.8|98728.8|31
1655786960000|2022-06-21 04:49:20|98793.2|98743.2|98791.7|98741.7|98794.4|98744.4|98790.3|98740.3|44
1655786970000|2022-06-21 04:49:30|98791.5|98741.5|98790.4|98740.4|98795.3|98745.3|98788|98738|35
1655786980000|2022-06-21 04:49:40|98789.6|98739.6|98787.9|98737.9|98790.8|98740.8|98786.9|98736.9|20
1655786990000|2022-06-21 04:49:50|98788.4|98738.4|98787.4|98737.4|98791.6|98741.6|98785.4|98735.4|26
1655787000000|2022-06-21 04:50:00|98786.2|98736.2|98786.3|98736.3|98789.4|98739.4|98783.1|98733.1|44
1655787010000|2022-06-21 04:50:10|98787.3|98737.3|98789.7|98739.7|98791|98741|98785.8|98735.8|44
1655787020000|2022-06-21 04:50:20|98789.5|98739.5|98787.7|98737.7|98790.8|98740.8|98787.1|98737.1|22
1655787030000|2022-06-21 04:50:30|98788.2|98738.2|98789.9|98739.9|98789.9|98739.9|98787.3|98737.3|20
1655787040000|2022-06-21 04:50:40|98789.3|98739.3|98793.9|98743.9|98795.8|98745.8|98787.8|98737.8|31
1655787050000|2022-06-21 04:50:50|98794.7|98744.7|98791.4|98741.4|98796.5|98746.5|98790.4|98740.4|37
1655787060000|2022-06-21 04:51:00|98791.3|98741.3|98790.1|98740.1|98793.4|98743.4|98787.1|98737.1|34
1655787070000|2022-06-21 04:51:10|98789.3|98739.3|98788.4|98738.4|98792.6|98742.6|98788.4|98738.4|24
1655787080000|2022-06-21 04:51:20|98789|98739|98789.7|98739.7|98790.1|98740.1|98787|98737|21
1655787090000|2022-06-21 04:51:30|98790.2|98740.2|98786.3|98736.3|98790.7|98740.7|98786|98736|24
1655787100000|2022-06-21 04:51:40|98787.3|98737.3|98788.5|98738.5|98790.3|98740.3|98785.5|98735.5|22
1655787110000|2022-06-21 04:51:50|98789.1|98739.1|98791.7|98741.7|98796.3|98746.3|98788.1|98738.1|25
1655787120000|2022-06-21 04:52:00|98792|98742|98792.5|98742.5|98796.1|98746.1|98790.7|98740.7|25
1655787130000|2022-06-21 04:52:10|98790.7|98740.7|98791.8|98741.8|98795.2|98745.2|98788.2|98738.2|22
1655787140000|2022-06-21 04:52:20|98792.4|98742.4|98789.3|98739.3|98792.4|98742.4|98787|98737|22
1655787150000|2022-06-21 04:52:30|98789.9|98739.9|98792.3|98742.3|98794.4|98744.4|98789.9|98739.9|33
1655787160000|2022-06-21 04:52:40|98792.7|98742.7|98790.6|98740.6|98792.7|98742.7|98790.3|98740.3|23
1655787170000|2022-06-21 04:52:50|98791.1|98741.1|98788.9|98738.9|98792|98742|98786.1|98736.1|25
1655787180000|2022-06-21 04:53:00|98788.4|98738.4|98789.8|98739.8|98792.2|98742.2|98788|98738|35
1655787190000|2022-06-21 04:53:10|98790.2|98740.2|98783.3|98733.3|98790.4|98740.4|98781.5|98731.5|37
1655787200000|2022-06-21 04:53:20|98783.2|98733.2|98786.6|98736.6|98786.7|98736.7|98782.4|98732.4|41
1655787210000|2022-06-21 04:53:30|98786.3|98736.3|98775.8|98725.8|98787.1|98737.1|98775|98725|38
1655787220000|2022-06-21 04:53:40|98775.3|98725.3|98775.6|98725.6|98782.4|98732.4|98773.2|98723.2|54
1655787230000|2022-06-21 04:53:50|98775.7|98725.7|98771.7|98721.7|98782.4|98732.4|98771.7|98721.7|44
1655787240000|2022-06-21 04:54:00|98771.6|98721.6|98774.3|98724.3|98775.3|98725.3|98769.3|98719.3|41
1655787250000|2022-06-21 04:54:10|98774.4|98724.4|98778.3|98728.3|98780.1|98730.1|98774.2|98724.2|47
1655787260000|2022-06-21 04:54:20|98778.6|98728.6|98782.5|98732.5|98782.7|98732.7|98775.4|98725.4|55
1655787270000|2022-06-21 04:54:30|98781.9|98731.9|98784.5|98734.5|98784.5|98734.5|98780.6|98730.6|46
1655787280000|2022-06-21 04:54:40|98783.8|98733.8|98781|98731|98783.8|98733.8|98778|98728|44
1655787290000|2022-06-21 04:54:50|98780.2|98730.2|98779.2|98729.2|98780.5|98730.5|98777.2|98727.2|54
1655787300000|2022-06-21 04:55:00|98776.6|98726.6|98781.3|98731.3|98786.7|98736.7|98776.4|98726.4|46
1655787310000|2022-06-21 04:55:10|98781.6|98731.6|98783.8|98733.8|98783.8|98733.8|98780.4|98730.4|23
1655787320000|2022-06-21 04:55:20|98783.4|98733.4|98784.5|98734.5|98788.8|98738.8|98783.4|98733.4|36
1655787330000|2022-06-21 04:55:30|98784.2|98734.2|98784.3|98734.3|98785.8|98735.8|98783.7|98733.7|35
1655787340000|2022-06-21 04:55:40|98784.8|98734.8|98781.5|98731.5|98785.3|98735.3|98778.7|98728.7|46
1655787350000|2022-06-21 04:55:50|98781.9|98731.9|98780.2|98730.2|98784.5|98734.5|98780.2|98730.2|45
1655787360000|2022-06-21 04:56:00|98780|98730|98775.5|98725.5|98781.5|98731.5|98775.5|98725.5|37
1655787370000|2022-06-21 04:56:10|98776|98726|98779.3|98729.3|98779.3|98729.3|98775.4|98725.4|32
1655787380000|2022-06-21 04:56:20|98778.4|98728.4|98778.4|98728.4|98779.4|98729.4|98775.7|98725.7|40
1655787390000|2022-06-21 04:56:30|98779|98729|98773.9|98723.9|98782.8|98732.8|98767.6|98717.6|22
1655787400000|2022-06-21 04:56:40|98771.2|98721.2|98772|98722|98774.7|98724.7|98767.8|98717.8|46
1655787410000|2022-06-21 04:56:50|98772.7|98722.7|98770.7|98720.7|98774.3|98724.3|98769.3|98719.3|37
1655787420000|2022-06-21 04:57:00|98771|98721|98769.6|98719.6|98774.1|98724.1|98769.6|98719.6|33
1655787430000|2022-06-21 04:57:10|98771.2|98721.2|98765.7|98715.7|98773.8|98723.8|98765.7|98715.7|22
1655787440000|2022-06-21 04:57:20|98773.9|98723.9|98779.4|98729.4|98779.4|98729.4|98768.4|98718.4|42
1655787450000|2022-06-21 04:57:30|98779.5|98729.5|98778.9|98728.9|98780.4|98730.4|98776.5|98726.5|39
1655787460000|2022-06-21 04:57:40|98779.5|98729.5|98774.5|98724.5|98779.5|98729.5|98774|98724|28
1655787470000|2022-06-21 04:57:50|98774.2|98724.2|98771.6|98721.6|98777.4|98727.4|98769.2|98719.2|33
1655787480000|2022-06-21 04:58:00|98771.4|98721.4|98771.9|98721.9|98774.8|98724.8|98768.3|98718.3|36
1655787490000|2022-06-21 04:58:10|98771.3|98721.3|98771|98721|98771.4|98721.4|98768.4|98718.4|27
1655787500000|2022-06-21 04:58:20|98771.1|98721.1|98768.6|98718.6|98771.1|98721.1|98762.2|98712.2|32
1655787510000|2022-06-21 04:58:30|98766.9|98716.9|98769.5|98719.5|98772.1|98722.1|98758.3|98708.3|55
1655787520000|2022-06-21 04:58:40|98773.5|98723.5|98767.4|98717.4|98774.5|98724.5|98767|98717|45
1655787530000|2022-06-21 04:58:50|98767.3|98717.3|98769.6|98719.6|98769.9|98719.9|98767|98717|30
1655787540000|2022-06-21 04:59:00|98769.9|98719.9|98774.8|98724.8|98774.8|98724.8|98769.3|98719.3|36
1655787550000|2022-06-21 04:59:10|98775.2|98725.2|98774.6|98724.6|98775.2|98725.2|98770|98720|30
1655787560000|2022-06-21 04:59:20|98775.8|98725.8|98771|98721|98776.9|98726.9|98769|98719|50
1655787570000|2022-06-21 04:59:30|98770.4|98720.4|98765|98715|98770.4|98720.4|98764.1|98714.1|42
1655787580000|2022-06-21 04:59:40|98764.9|98714.9|98764.6|98714.6|98766.3|98716.3|98764.2|98714.2|33
1655787590000|2022-06-21 04:59:50|98766.8|98716.8|98761.9|98711.9|98766.8|98716.8|98761.9|98711.9|10
1655787600000|2022-06-21 05:00:00|98762.9|98712.9|98760.3|98710.3|98775.3|98725.3|98757|98707|42
1655787610000|2022-06-21 05:00:10|98762.4|98712.4|98759.8|98709.8|98763.2|98713.2|98757.8|98707.8|29
1655787620000|2022-06-21 05:00:20|98759.6|98709.6|98759.5|98709.5|98761.4|98711.4|98754.7|98704.7|27
1655787630000|2022-06-21 05:00:30|98759.8|98709.8|98761.1|98711.1|98765.3|98715.3|98759.6|98709.6|19
1655787640000|2022-06-21 05:00:40|98762|98712|98759.3|98709.3|98762.2|98712.2|98752|98702|37
1655787650000|2022-06-21 05:00:50|98760.4|98710.4|98763.3|98713.3|98763.3|98713.3|98759.8|98709.8|31
1655787660000|2022-06-21 05:01:00|98761|98711|98761|98711|98765.2|98715.2|98758.3|98708.3|29
1655787670000|2022-06-21 05:01:10|98760.3|98710.3|98759.3|98709.3|98764.5|98714.5|98759.1|98709.1|29
1655787680000|2022-06-21 05:01:20|98759.1|98709.1|98748.3|98698.3|98759.8|98709.8|98745.8|98695.8|50
1655787690000|2022-06-21 05:01:30|98747.6|98697.6|98735|98685|98757.7|98707.7|98734.4|98684.4|41
1655787700000|2022-06-21 05:01:40|98736.5|98686.5|98736.7|98686.7|98737.6|98687.6|98732.6|98682.6|19
1655787710000|2022-06-21 05:01:50|98736.4|98686.4|98735.5|98685.5|98736.6|98686.6|98735.2|98685.2|29
1655787720000|2022-06-21 05:02:00|98735.9|98685.9|98727.3|98677.3|98737.1|98687.1|98725.9|98675.9|61
1655787730000|2022-06-21 05:02:10|98726|98676|98728.5|98678.5|98742.9|98692.9|98723.9|98673.9|60
1655787740000|2022-06-21 05:02:20|98728.4|98678.4|98738|98688|98742.3|98692.3|98727.9|98677.9|60
1655787750000|2022-06-21 05:02:30|98738.5|98688.5|98734.6|98684.6|98742.6|98692.6|98730.3|98680.3|51
1655787760000|2022-06-21 05:02:40|98733.5|98683.5|98732.9|98682.9|98749.8|98699.8|98728.7|98678.7|46
1655787770000|2022-06-21 05:02:50|98731.6|98681.6|98724.2|98674.2|98738.5|98688.5|98722.9|98672.9|51
1655787780000|2022-06-21 05:03:00|98724.1|98674.1|98728.5|98678.5|98730.2|98680.2|98722.3|98672.3|57
1655787790000|2022-06-21 05:03:10|98728.4|98678.4|98728.9|98678.9|98730|98680|98722.5|98672.5|49
1655787800000|2022-06-21 05:03:20|98729.2|98679.2|98717.4|98667.4|98732.1|98682.1|98717.4|98667.4|58
1655787810000|2022-06-21 05:03:30|98717|98667|98712.8|98662.8|98718.8|98668.8|98712.4|98662.4|41
1655787820000|2022-06-21 05:03:40|98713.8|98663.8|98708.9|98658.9|98718.7|98668.7|98707.6|98657.6|30
1655787830000|2022-06-21 05:03:50|98706.9|98656.9|98717.7|98667.7|98718.6|98668.6|98706.9|98656.9|21
1655787840000|2022-06-21 05:04:00|98717.9|98667.9|98716.7|98666.7|98718.4|98668.4|98715.8|98665.8|8
1655787850000|2022-06-21 05:04:10|98718.4|98668.4|98716.3|98666.3|98718.4|98668.4|98715.8|98665.8|12
1655787860000|2022-06-21 05:04:20|98717.3|98667.3|98730|98680|98730|98680|98717.3|98667.3|39
1655787870000|2022-06-21 05:04:30|98731.4|98681.4|98732.8|98682.8|98733|98683|98728.9|98678.9|40
1655787880000|2022-06-21 05:04:40|98732.4|98682.4|98729.5|98679.5|98732.5|98682.5|98728.4|98678.4|21
1655787890000|2022-06-21 05:04:50|98729.4|98679.4|98729.4|98679.4|98730.4|98680.4|98728.2|98678.2|25
1655787900000|2022-06-21 05:05:00|98726.9|98676.9|98733.1|98683.1|98733.1|98683.1|98726.9|98676.9|26
1655787910000|2022-06-21 05:05:10|98732.7|98682.7|98733.3|98683.3|98734|98684|98730|98680|25
1655787920000|2022-06-21 05:05:20|98732.7|98682.7|98731.4|98681.4|98733.4|98683.4|98730.6|98680.6|29
1655787930000|2022-06-21 05:05:30|98731.2|98681.2|98732.3|98682.3|98733.1|98683.1|98730.3|98680.3|23
1655787940000|2022-06-21 05:05:40|98732|98682|98735.8|98685.8|98736.1|98686.1|98732|98682|27
1655787950000|2022-06-21 05:05:50|98735.9|98685.9|98739.2|98689.2|98742|98692|98735.9|98685.9|34
1655787960000|2022-06-21 05:06:00|98739.3|98689.3|98741.6|98691.6|98748|98698|98739.3|98689.3|41
1655787970000|2022-06-21 05:06:10|98742.2|98692.2|98740.2|98690.2|98742.5|98692.5|98738.3|98688.3|28
1655787980000|2022-06-21 05:06:20|98740.3|98690.3|98738.7|98688.7|98740.6|98690.6|98737.8|98687.8|23
1655787990000|2022-06-21 05:06:30|98739|98689|98738.4|98688.4|98739.1|98689.1|98736.9|98686.9|13
1655788000000|2022-06-21 05:06:40|98739.2|98689.2|98741.8|98691.8|98742.1|98692.1|98737.1|98687.1|24
1655788010000|2022-06-21 05:06:50|98741.6|98691.6|98741.8|98691.8|98743.6|98693.6|98740.1|98690.1|25
1655788020000|2022-06-21 05:07:00|98742.3|98692.3|98740.6|98690.6|98743.2|98693.2|98737.4|98687.4|28
1655788030000|2022-06-21 05:07:10|98739.4|98689.4|98740|98690|98740.5|98690.5|98736.9|98686.9|19
1655788040000|2022-06-21 05:07:20|98739.2|98689.2|98742.8|98692.8|98743.2|98693.2|98739.2|98689.2|21
1655788050000|2022-06-21 05:07:30|98740.6|98690.6|98738.6|98688.6|98741.7|98699.6|98724.6|98685.7|23
1655788060000|2022-06-21 05:07:40|98739.3|98689.3|98741.5|98691.5|98741.8|98691.8|98738.7|98688.7|30
1655788070000|2022-06-21 05:07:50|98741.1|98691.1|98743|98693|98743.2|98693.2|98738.5|98688.5|15
1655788080000|2022-06-21 05:08:00|98741.1|98691.1|98744.8|98694.8|98748|98698|98740.7|98690.7|31
1655788090000|2022-06-21 05:08:10|98744.5|98694.5|98744.8|98694.8|98746.3|98696.3|98743.7|98693.7|21
1655788100000|2022-06-21 05:08:20|98744.6|98694.6|98744.4|98694.4|98744.6|98694.6|98742.7|98692.7|20
1655788110000|2022-06-21 05:08:30|98744.6|98694.6|98743.8|98693.8|98747.5|98697.5|98743|98693|24
1655788120000|2022-06-21 05:08:40|98744|98694|98740.3|98690.3|98744|98694|98737.9|98687.9|32
1655788130000|2022-06-21 05:08:50|98740.5|98690.5|98742.9|98692.9|98742.9|98692.9|98738.6|98688.6|31
1655788140000|2022-06-21 05:09:00|98742|98692|98741.3|98691.3|98742.1|98692.1|98735.6|98685.6|40
1655788150000|2022-06-21 05:09:10|98741.4|98691.4|98740.1|98690.1|98742|98692|98739.6|98689.6|21
1655788160000|2022-06-21 05:09:20|98739.7|98689.7|98737.3|98687.3|98742.5|98692.5|98737.2|98687.2|22
1655788170000|2022-06-21 05:09:30|98737.1|98687.1|98738.4|98688.4|98738.8|98688.8|98734.8|98684.8|29
1655788180000|2022-06-21 05:09:40|98736.6|98686.6|98736.9|98686.9|98737.3|98687.3|98734.4|98684.4|28
1655788190000|2022-06-21 05:09:50|98736.4|98686.4|98739.2|98689.2|98739.3|98689.3|98735.6|98685.6|26
1655788200000|2022-06-21 05:10:00|98738.9|98688.9|98739.7|98689.7|98739.7|98689.7|98738.3|98688.3|31
1655788210000|2022-06-21 05:10:10|98739.3|98689.3|98724.7|98699.7|98740.9|98699.7|98724.7|98687.5|22
1655788220000|2022-06-21 05:10:20|98725.8|98700.8|98738.2|98688.2|98742.6|98702.1|98724.3|98686.3|25
1655788230000|2022-06-21 05:10:30|98737.7|98687.7|98733|98683|98738.3|98688.3|98731.2|98681.2|43
1655788240000|2022-06-21 05:10:40|98732.7|98682.7|98734.2|98684.2|98735.7|98685.7|98732|98682|28
1655788250000|2022-06-21 05:10:50|98733.8|98683.8|98736.2|98686.2|98736.2|98686.2|98732.5|98682.5|22
1655788260000|2022-06-21 05:11:00|98741.2|98691.2|98741.9|98691.9|98742.5|98692.5|98738.2|98688.2|27
1655788270000|2022-06-21 05:11:10|98741.6|98691.6|98742.7|98692.7|98745|98695|98740|98690|27
1655788280000|2022-06-21 05:11:20|98742.2|98692.2|98741.7|98691.7|98742.3|98692.3|98740.8|98690.8|13
1655788290000|2022-06-21 05:11:30|98742.1|98692.1|98737.8|98687.8|98742.6|98692.6|98737.6|98687.6|27
1655788300000|2022-06-21 05:11:40|98737.4|98687.4|98741.5|98691.5|98742.5|98692.5|98737.4|98687.4|23
1655788310000|2022-06-21 05:11:50|98740.8|98690.8|98738.9|98688.9|98741.6|98691.6|98737.8|98687.8|19
1655788320000|2022-06-21 05:12:00|98738.6|98688.6|98742.4|98692.4|98742.9|98692.9|98737.2|98687.2|28
1655788330000|2022-06-21 05:12:10|98741.1|98691.1|98742.2|98692.2|98742.9|98692.9|98741.1|98691.1|15
1655788340000|2022-06-21 05:12:20|98742.5|98692.5|98741|98691|98743|98693|98737.1|98687.1|37
1655788350000|2022-06-21 05:12:30|98741.5|98691.5|98742.6|98692.6|98743.5|98693.5|98738.2|98688.2|33
1655788360000|2022-06-21 05:12:40|98742.5|98692.5|98741.8|98691.8|98743.7|98693.7|98741.1|98691.1|26
1655788370000|2022-06-21 05:12:50|98742.2|98692.2|98741.5|98691.5|98742.3|98692.3|98740.5|98690.5|20
1655788380000|2022-06-21 05:13:00|98743.8|98693.8|98750.3|98700.3|98750.3|98700.3|98743.8|98693.8|42
1655788390000|2022-06-21 05:13:10|98750.4|98700.4|98760.3|98710.3|98760.3|98710.3|98749.5|98699.5|49
1655788400000|2022-06-21 05:13:20|98761.2|98711.2|98762.1|98712.1|98764.5|98714.5|98760.2|98710.2|38
1655788410000|2022-06-21 05:13:30|98764.6|98714.6|98766.5|98716.5|98766.5|98716.5|98760.9|98710.9|32
1655788420000|2022-06-21 05:13:40|98766.2|98716.2|98768|98718|98768|98718|98764.9|98714.9|26
1655788430000|2022-06-21 05:13:50|98767.9|98717.9|98762.8|98712.8|98767.9|98717.9|98761.6|98711.6|38
1655788440000|2022-06-21 05:14:00|98762.7|98712.7|98765|98715|98766.8|98716.8|98762.7|98712.7|34
1655788450000|2022-06-21 05:14:10|98767.1|98717.1|98764.2|98714.2|98767.1|98717.1|98761.2|98711.2|25
1655788460000|2022-06-21 05:14:20|98764.9|98714.9|98764.5|98714.5|98766.7|98716.7|98763.8|98713.8|22
1655788470000|2022-06-21 05:14:30|98765.1|98715.1|98764.3|98714.3|98767.2|98717.2|98761|98711|20
1655788480000|2022-06-21 05:14:40|98763.6|98713.6|98764.4|98714.4|98766.3|98716.3|98763.6|98713.6|20
1655788490000|2022-06-21 05:14:50|98763.5|98713.5|98766.2|98716.2|98767.1|98717.1|98763.5|98713.5|11
1655788500000|2022-06-21 05:15:00|98765.2|98715.2|98765.7|98715.7|98769.1|98719.1|98764.4|98714.4|37
1655788510000|2022-06-21 05:15:10|98766.1|98716.1|98765.5|98715.5|98767.7|98717.7|98765.4|98715.4|22
1655788520000|2022-06-21 05:15:20|98766.4|98716.4|98762.7|98712.7|98766.4|98716.4|98762.1|98712.1|23
1655788530000|2022-06-21 05:15:30|98762.8|98712.8|98763.2|98713.2|98763.2|98713.2|98762.1|98712.1|18
1655788540000|2022-06-21 05:15:40|98763.5|98713.5|98764.7|98714.7|98768.9|98718.9|98763.4|98713.4|31
1655788550000|2022-06-21 05:15:50|98767.5|98717.5|98766.4|98716.4|98769.2|98719.2|98765.1|98715.1|25
1655788560000|2022-06-21 05:16:00|98765.9|98715.9|98766.7|98716.7|98767.6|98717.6|98765.3|98715.3|13
1655788570000|2022-06-21 05:16:10|98766.2|98716.2|98766.8|98716.8|98767.5|98717.5|98764.4|98714.4|14
1655788580000|2022-06-21 05:16:20|98767.5|98717.5|98765.9|98715.9|98767.8|98717.8|98765.1|98715.1|11
1655788590000|2022-06-21 05:16:30|98767.5|98717.5|98759.9|98709.9|98767.5|98717.5|98759.9|98709.9|26
1655788600000|2022-06-21 05:16:40|98760.3|98710.3|98758.1|98708.1|98764.2|98714.2|98756.5|98706.5|20
1655788610000|2022-06-21 05:16:50|98757.6|98707.6|98756|98706|98758.9|98708.9|98753|98703|26
1655788620000|2022-06-21 05:17:00|98755.2|98705.2|98753.2|98703.2|98757.7|98707.7|98753.2|98703.2|28
1655788630000|2022-06-21 05:17:10|98753.1|98703.1|98755.1|98705.1|98755.2|98705.2|98751.7|98701.7|32
1655788640000|2022-06-21 05:17:20|98755.2|98705.2|98759.6|98709.6|98759.6|98709.6|98754.9|98704.9|19
1655788650000|2022-06-21 05:17:30|98759.3|98709.3|98758.9|98708.9|98760.9|98710.9|98758.9|98708.9|20
1655788660000|2022-06-21 05:17:40|98759.3|98709.3|98757.1|98707.1|98759.3|98709.3|98753.2|98703.2|23
1655788670000|2022-06-21 05:17:50|98756|98706|98755.1|98705.1|98758.5|98708.5|98754.4|98704.4|25
1655788680000|2022-06-21 05:18:00|98756|98706|98755.3|98705.3|98756.6|98706.6|98753.7|98703.7|9
1655788690000|2022-06-21 05:18:10|98754.7|98704.7|98756.3|98706.3|98756.3|98706.3|98752.8|98702.8|14
1655788700000|2022-06-21 05:18:20|98758.5|98708.5|98755.6|98705.6|98758.5|98708.5|98754.5|98704.5|8
1655788710000|2022-06-21 05:18:30|98756.3|98706.3|98750.8|98700.8|98758.5|98708.5|98747.7|98697.7|19
1655788720000|2022-06-21 05:18:40|98753.2|98703.2|98754.5|98704.5|98755.7|98705.7|98748.1|98698.1|31
1655788730000|2022-06-21 05:18:50|98753|98703|98756.7|98706.7|98756.7|98706.7|98751.3|98701.3|15
1655788740000|2022-06-21 05:19:00|98757.4|98707.4|98756.6|98706.6|98757.7|98707.7|98755.2|98705.2|15
1655788750000|2022-06-21 05:19:10|98756.7|98706.7|98756.3|98706.3|98756.8|98706.8|98756.1|98706.1|15
1655788760000|2022-06-21 05:19:20|98756.5|98706.5|98754.6|98704.6|98757.7|98707.7|98754.6|98704.6|10
1655788770000|2022-06-21 05:19:30|98746.3|98721.3|98756.8|98706.8|98757.6|98721.3|98743.4|98706.5|16
1655788780000|2022-06-21 05:19:40|98758.6|98708.6|98756.2|98706.2|98758.7|98708.7|98756|98706|20
1655788790000|2022-06-21 05:19:50|98759.1|98709.1|98757.1|98707.1|98759.4|98709.4|98756.6|98706.6|12
1655788800000|2022-06-21 05:20:00|98758.5|98708.5|98758|98708|98758.7|98708.7|98757.1|98707.1|18
1655788810000|2022-06-21 05:20:10|98757.3|98707.3|98757.2|98707.2|98758.2|98708.2|98757|98707|9
1655788820000|2022-06-21 05:20:20|98757.1|98707.1|98763.5|98713.5|98764.5|98714.5|98757.1|98707.1|24
1655788830000|2022-06-21 05:20:30|98762.3|98712.3|98761|98711|98764.2|98714.2|98761|98711|25
1655788840000|2022-06-21 05:20:40|98760.9|98710.9|98761.5|98711.5|98764.3|98714.3|98760.7|98710.7|27
1655788850000|2022-06-21 05:20:50|98762.7|98712.7|98761.1|98711.1|98762.8|98712.8|98759.5|98709.5|26
1655788860000|2022-06-21 05:21:00|98760.3|98710.3|98764.7|98714.7|98764.7|98714.7|98760.3|98710.3|8
1655788870000|2022-06-21 05:21:10|98763.2|98713.2|98760|98710|98763.8|98713.8|98760|98710|12
1655788880000|2022-06-21 05:21:20|98759.5|98709.5|98750.4|98700.4|98760.8|98710.8|98749|98699|32
1655788890000|2022-06-21 05:21:30|98750|98700|98752.5|98702.5|98753.4|98703.4|98750|98700|15
1655788900000|2022-06-21 05:21:40|98753.8|98703.8|98755.4|98705.4|98755.4|98705.4|98751.6|98701.6|14
1655788910000|2022-06-21 05:21:50|98756.1|98706.1|98756.9|98706.9|98758.4|98708.4|98756.1|98706.1|17
1655788920000|2022-06-21 05:22:00|98756.3|98706.3|98755.7|98705.7|98758.7|98708.7|98755.5|98705.5|24
1655788930000|2022-06-21 05:22:10|98756.5|98706.5|98755.8|98705.8|98758.1|98708.1|98755.3|98705.3|27
1655788940000|2022-06-21 05:22:20|98756|98706|98756|98706|98758.4|98708.4|98755.4|98705.4|18
1655788950000|2022-06-21 05:22:30|98755.9|98705.9|98756.5|98706.5|98756.5|98706.5|98755.5|98705.5|17
1655788960000|2022-06-21 05:22:40|98756.7|98706.7|98755.3|98705.3|98758.5|98708.5|98755|98705|24
1655788970000|2022-06-21 05:22:50|98758.8|98708.8|98755.8|98705.8|98758.9|98708.9|98755.3|98705.3|28
1655788980000|2022-06-21 05:23:00|98756.3|98706.3|98757.8|98707.8|98763.2|98713.2|98756|98706|18
1655788990000|2022-06-21 05:23:10|98761.9|98711.9|98755.7|98705.7|98761.9|98719.4|98744.4|98705.5|27
1655789000000|2022-06-21 05:23:20|98756.1|98706.1|98758.1|98708.1|98759.9|98709.9|98755.7|98705.7|21
1655789010000|2022-06-21 05:23:30|98758.6|98708.6|98757.6|98707.6|98759.2|98709.2|98757.6|98707.6|10
1655789020000|2022-06-21 05:23:40|98757.4|98707.4|98758.7|98708.7|98759.9|98709.9|98757.4|98707.4|19
1655789030000|2022-06-21 05:23:50|98758.5|98708.5|98760.3|98710.3|98760.3|98710.3|98756.7|98706.7|21
1655789040000|2022-06-21 05:24:00|98759.4|98709.4|98755.5|98705.5|98760.2|98710.2|98755.4|98705.4|23
1655789050000|2022-06-21 05:24:10|98758.1|98708.1|98758.3|98708.3|98760.4|98710.4|98755.4|98705.4|31
1655789060000|2022-06-21 05:24:20|98758.5|98708.5|98755.9|98705.9|98758.6|98708.6|98755.6|98705.6|20
1655789070000|2022-06-21 05:24:30|98755.8|98705.8|98753|98703|98756.7|98706.7|98751.8|98701.8|33
1655789080000|2022-06-21 05:24:40|98752|98702|98754.6|98704.6|98756.3|98706.3|98751.8|98701.8|37
1655789090000|2022-06-21 05:24:50|98753.9|98703.9|98758.7|98708.7|98758.8|98716.7|98741.7|98701.1|39
1655789100000|2022-06-21 05:25:00|98758.9|98708.9|98759.1|98709.1|98761.2|98711.2|98758.4|98708.4|26
1655789110000|2022-06-21 05:25:10|98759.6|98709.6|98760.2|98710.2|98761.2|98711.2|98758.7|98708.7|31
1655789120000|2022-06-21 05:25:20|98760.4|98710.4|98767.5|98717.5|98767.5|98717.5|98759.3|98709.3|33
1655789130000|2022-06-21 05:25:30|98768.5|98718.5|98766.7|98716.7|98769.5|98719.5|98766.7|98716.7|9
1655789140000|2022-06-21 05:25:40|98766.6|98716.6|98765.6|98715.6|98767.5|98717.5|98763.7|98713.7|21
1655789150000|2022-06-21 05:25:50|98765.2|98715.2|98766.2|98716.2|98767.3|98717.3|98763.8|98713.8|20
1655789160000|2022-06-21 05:26:00|98766|98716|98765.6|98715.6|98766.7|98716.7|98764|98714|24
1655789170000|2022-06-21 05:26:10|98766.4|98716.4|98765.5|98715.5|98766.9|98716.9|98764.7|98714.7|22
1655789180000|2022-06-21 05:26:20|98765.4|98715.4|98768.1|98718.1|98768.1|98718.1|98764.8|98714.8|11
1655789190000|2022-06-21 05:26:30|98765.8|98715.8|98766.3|98716.3|98768.8|98718.8|98763.6|98713.6|10
1655789200000|2022-06-21 05:26:40|98765.4|98715.4|98763.8|98713.8|98765.5|98715.5|98763.5|98713.5|18
1655789210000|2022-06-21 05:26:50|98763.4|98713.4|98764|98714|98764|98714|98761.7|98711.7|9
1655789220000|2022-06-21 05:27:00|98764.6|98714.6|98764|98714|98766.3|98724.1|98749.1|98711.7|21
1655789230000|2022-06-21 05:27:10|98763.6|98713.6|98771.1|98721.1|98771.5|98721.5|98763.6|98713.6|25
1655789240000|2022-06-21 05:27:20|98770.9|98720.9|98765.3|98715.3|98771.9|98721.9|98764.9|98714.9|28
1655789250000|2022-06-21 05:27:30|98765.4|98715.4|98763.5|98713.5|98766.8|98716.8|98762.1|98712.1|26
1655789260000|2022-06-21 05:27:40|98764.7|98714.7|98768.7|98718.7|98768.7|98718.7|98763.8|98713.8|23
1655789270000|2022-06-21 05:27:50|98769.2|98719.2|98768.5|98718.5|98769.7|98719.7|98767.7|98717.7|13
1655789280000|2022-06-21 05:28:00|98768.1|98718.1|98750.3|98700.3|98768.2|98718.2|98748.4|98698.4|31
1655789290000|2022-06-21 05:28:10|98749.5|98699.5|98759.9|98709.9|98759.9|98709.9|98747.8|98697.8|27
1655789300000|2022-06-21 05:28:20|98756.4|98706.4|98753.2|98703.2|98758.2|98708.2|98752.7|98702.7|26
1655789310000|2022-06-21 05:28:30|98752.6|98702.6|98758.1|98708.1|98759.4|98709.4|98752.4|98702.4|26
1655789320000|2022-06-21 05:28:40|98760.3|98710.3|98761.6|98711.6|98764.5|98714.5|98756.7|98706.7|30
1655789330000|2022-06-21 05:28:50|98757.3|98707.3|98759.4|98709.4|98761.6|98711.6|98753.7|98703.7|35
1655789340000|2022-06-21 05:29:00|98758.7|98708.7|98760.5|98710.5|98761.3|98711.3|98757.5|98707.5|31
1655789350000|2022-06-21 05:29:10|98761.1|98711.1|98768.1|98718.1|98768.9|98718.9|98760.8|98710.8|41
1655789360000|2022-06-21 05:29:20|98769.6|98719.6|98768.7|98718.7|98770.4|98720.4|98767.2|98717.2|24
1655789370000|2022-06-21 05:29:30|98768.8|98718.8|98768.5|98718.5|98769.5|98719.5|98766.4|98716.4|29
1655789380000|2022-06-21 05:29:40|98769.1|98719.1|98780.1|98730.1|98782.5|98732.5|98768.6|98718.6|40
1655789390000|2022-06-21 05:29:50|98781.3|98731.3|98780.3|98730.3|98783.8|98733.8|98776.9|98726.9|26
1655789400000|2022-06-21 05:30:00|98777.3|98727.3|98786.7|98736.7|98792.6|98742.6|98777.2|98727.2|46
1655789410000|2022-06-21 05:30:10|98786.4|98736.4|98786.1|98736.1|98787|98737|98785.2|98735.2|37
1655789420000|2022-06-21 05:30:20|98785.9|98735.9|98784.2|98734.2|98785.9|98735.9|98780.9|98730.9|31
1655789430000|2022-06-21 05:30:30|98783.8|98733.8|98777.3|98727.3|98783.8|98733.8|98776.2|98726.2|40
1655789440000|2022-06-21 05:30:40|98776.7|98726.7|98781.1|98731.1|98783.8|98742.9|98762.6|98725.3|40
1655789450000|2022-06-21 05:30:50|98768.4|98743.4|98779.2|98729.2|98781.9|98743.8|98766.6|98729.1|25
1655789460000|2022-06-21 05:31:00|98779.4|98729.4|98782.2|98732.2|98782.2|98732.2|98779.4|98729.4|29
1655789470000|2022-06-21 05:31:10|98782.3|98732.3|98785.2|98735.2|98786.2|98736.2|98782.2|98732.2|21
1655789480000|2022-06-21 05:31:20|98785.3|98735.3|98787.2|98737.2|98787.9|98737.9|98785|98735|19
1655789490000|2022-06-21 05:31:30|98787.4|98737.4|98786|98736|98788|98738|98785.2|98735.2|16
1655789500000|2022-06-21 05:31:40|98786.4|98736.4|98783.9|98733.9|98786.4|98736.4|98783.5|98733.5|23
1655789510000|2022-06-21 05:31:50|98783.6|98733.6|98785.1|98735.1|98786|98736|98783.6|98733.6|26
1655789520000|2022-06-21 05:32:00|98785.5|98735.5|98784.9|98734.9|98787|98737|98783.4|98733.4|28
1655789530000|2022-06-21 05:32:10|98784.7|98734.7|98785.3|98735.3|98785.4|98735.4|98784.3|98734.3|12
1655789540000|2022-06-21 05:32:20|98785.7|98735.7|98778|98728|98785.7|98735.7|98774.4|98724.4|22
1655789550000|2022-06-21 05:32:30|98784.8|98734.8|98791.6|98741.6|98792.6|98742.6|98784.8|98734.8|38
1655789560000|2022-06-21 05:32:40|98792|98742|98788.3|98738.3|98797.7|98747.7|98788.1|98738.1|18
1655789570000|2022-06-21 05:32:50|98788.1|98738.1|98791.4|98741.4|98794.1|98744.1|98787.5|98737.5|39
1655789580000|2022-06-21 05:33:00|98791.8|98741.8|98799.6|98749.6|98803.6|98753.6|98791.2|98741.2|45
1655789590000|2022-06-21 05:33:10|98799.8|98749.8|98800.8|98750.8|98801.7|98751.7|98799.4|98749.4|30
1655789600000|2022-06-21 05:33:20|98801.4|98751.4|98809.6|98759.6|98810.1|98760.1|98800.9|98750.9|19
1655789610000|2022-06-21 05:33:30|98809.7|98759.7|98811.1|98761.1|98812.1|98762.1|98808.5|98758.5|32
1655789620000|2022-06-21 05:33:40|98811.3|98761.3|98810.8|98760.8|98814.7|98764.7|98810.6|98760.6|26
1655789630000|2022-06-21 05:33:50|98811.1|98761.1|98811.1|98761.1|98812.2|98762.2|98808.8|98758.8|36
1655789640000|2022-06-21 05:34:00|98811.4|98761.4|98813|98763|98819.3|98769.3|98810.8|98760.8|33
1655789650000|2022-06-21 05:34:10|98813.6|98763.6|98809.5|98759.5|98816.5|98766.5|98809.5|98759.5|32
1655789660000|2022-06-21 05:34:20|98810|98760|98809.1|98759.1|98811.7|98761.7|98805.8|98755.8|47
1655789670000|2022-06-21 05:34:30|98808.8|98758.8|98806.7|98756.7|98808.8|98758.8|98806.2|98756.2|42
1655789680000|2022-06-21 05:34:40|98806.8|98756.8|98803.7|98753.7|98807.5|98757.5|98803.1|98753.1|32
1655789690000|2022-06-21 05:34:50|98803.1|98753.1|98795|98745|98804.5|98754.5|98794.1|98744.1|40
1655789700000|2022-06-21 05:35:00|98795.3|98745.3|98802.4|98752.4|98804.7|98754.7|98795.3|98745.3|47
1655789710000|2022-06-21 05:35:10|98803|98753|98804.3|98754.3|98808.7|98758.7|98802|98752|43
1655789720000|2022-06-21 05:35:20|98804.4|98754.4|98802|98752|98804.9|98754.9|98799.2|98749.2|30
1655789730000|2022-06-21 05:35:30|98801.6|98751.6|98797.7|98747.7|98801.6|98751.6|98796.2|98746.2|16
1655789740000|2022-06-21 05:35:40|98797.2|98747.2|98798.9|98748.9|98799.3|98749.3|98795.2|98745.2|23
1655789750000|2022-06-21 05:35:50|98799.1|98749.1|98802.7|98752.7|98802.7|98752.7|98798.6|98748.6|34
1655789760000|2022-06-21 05:36:00|98802.1|98752.1|98804.2|98754.2|98804.9|98754.9|98801|98751|28
1655789770000|2022-06-21 05:36:10|98804.1|98754.1|98805.8|98755.8|98812.8|98762.8|98803.5|98753.5|34
1655789780000|2022-06-21 05:36:20|98807.5|98757.5|98798.3|98748.3|98807.9|98757.9|98796.6|98746.6|33
1655789790000|2022-06-21 05:36:30|98798.5|98748.5|98807.2|98757.2|98808.8|98758.8|98798.5|98748.5|40
1655789800000|2022-06-21 05:36:40|98811|98761|98816.8|98766.8|98817.8|98767.8|98808.7|98758.7|40
1655789810000|2022-06-21 05:36:50|98816.6|98766.6|98812.6|98762.6|98818.7|98768.7|98809.5|98759.5|45
1655789820000|2022-06-21 05:37:00|98812.4|98762.4|98811.6|98761.6|98812.8|98762.8|98810.6|98760.6|23
1655789830000|2022-06-21 05:37:10|98810.7|98760.7|98811.2|98761.2|98813.1|98763.1|98809.5|98759.5|25
1655789840000|2022-06-21 05:37:20|98810.6|98760.6|98816.9|98766.9|98818.8|98768.8|98810.6|98760.6|48
1655789850000|2022-06-21 05:37:30|98816.5|98766.5|98816.1|98766.1|98817.5|98767.5|98815.8|98765.8|29
1655789860000|2022-06-21 05:37:40|98815.9|98765.9|98819.4|98769.4|98819.4|98769.4|98815.9|98765.9|21
1655789870000|2022-06-21 05:37:50|98819.5|98769.5|98815.2|98765.2|98820.9|98770.9|98814.9|98764.9|26
1655789880000|2022-06-21 05:38:00|98815.4|98765.4|98819.7|98769.7|98819.7|98769.7|98813.4|98763.4|34
1655789890000|2022-06-21 05:38:10|98819.9|98769.9|98817|98767|98819.9|98769.9|98815.2|98765.2|17
1655789900000|2022-06-21 05:38:20|98815.4|98765.4|98820.7|98770.7|98821.8|98771.8|98815.2|98765.2|16
1655789910000|2022-06-21 05:38:30|98819.6|98769.6|98817.2|98767.2|98819.6|98769.6|98817.2|98767.2|24
1655789920000|2022-06-21 05:38:40|98817.3|98767.3|98820.9|98770.9|98820.9|98770.9|98816.8|98766.8|12
1655789930000|2022-06-21 05:38:50|98820.1|98770.1|98817.5|98767.5|98821.4|98771.4|98816|98766|13
1655789940000|2022-06-21 05:39:00|98817.7|98767.7|98819.7|98769.7|98821.6|98771.6|98815|98765|39
1655789950000|2022-06-21 05:39:10|98819.6|98769.6|98817.4|98767.4|98820.6|98770.6|98817.3|98767.3|18
1655789960000|2022-06-21 05:39:20|98818.9|98768.9|98840.7|98790.7|98841.2|98791.2|98817.4|98767.4|33
1655789970000|2022-06-21 05:39:30|98840.1|98790.1|98836|98786|98842.3|98792.3|98834.2|98784.2|38
1655789980000|2022-06-21 05:39:40|98835.7|98785.7|98834|98784|98835.7|98785.7|98833.7|98783.7|35
1655789990000|2022-06-21 05:39:50|98834.3|98784.3|98828.2|98778.2|98835.9|98785.9|98824.6|98774.6|33
1655790000000|2022-06-21 05:40:00|98826.2|98776.2|98815|98765|98828.5|98778.5|98813.5|98763.5|55
1655790010000|2022-06-21 05:40:10|98814.6|98764.6|98819.8|98769.8|98820.6|98770.6|98814.6|98764.6|29
1655790020000|2022-06-21 05:40:20|98819.5|98769.5|98817.4|98767.4|98821.3|98771.3|98817.4|98767.4|46
1655790030000|2022-06-21 05:40:30|98818.1|98768.1|98816.4|98766.4|98819.8|98769.8|98815.8|98765.8|39
1655790040000|2022-06-21 05:40:40|98817.1|98767.1|98814.5|98764.5|98817.4|98767.4|98814.5|98764.5|28
1655790050000|2022-06-21 05:40:50|98815.3|98765.3|98813.2|98763.2|98821.6|98771.6|98813.2|98763.2|51
1655790060000|2022-06-21 05:41:00|98812.5|98762.5|98815.4|98765.4|98821.4|98771.4|98809.9|98759.9|52
1655790070000|2022-06-21 05:41:10|98815.7|98765.7|98813.7|98763.7|98816.3|98766.3|98812.9|98762.9|38
1655790080000|2022-06-21 05:41:20|98813.9|98763.9|98813|98763|98814.3|98764.3|98812.6|98762.6|33
1655790090000|2022-06-21 05:41:30|98813.7|98763.7|98810.8|98760.8|98813.7|98763.7|98810.4|98760.4|16
1655790100000|2022-06-21 05:41:40|98810.5|98760.5|98820.8|98770.8|98822.5|98772.5|98810.5|98760.5|43
1655790110000|2022-06-21 05:41:50|98820.1|98770.1|98825|98775|98825.6|98775.6|98820.1|98770.1|42
1655790120000|2022-06-21 05:42:00|98825.4|98775.4|98826.1|98776.1|98827.6|98777.6|98825.2|98775.2|44
1655790130000|2022-06-21 05:42:10|98826|98776|98812|98787|98826|98789.2|98810.8|98775|35
1655790140000|2022-06-21 05:42:20|98811.9|98786.9|98824.5|98774.5|98833.8|98789.4|98810.8|98774.5|47
1655790150000|2022-06-21 05:42:30|98825.3|98775.3|98824.2|98774.2|98827.3|98777.3|98823.8|98773.8|30
1655790160000|2022-06-21 05:42:40|98825.9|98775.9|98826.2|98776.2|98828.2|98778.2|98824.8|98774.8|30
1655790170000|2022-06-21 05:42:50|98826.1|98776.1|98808.3|98783.3|98826.4|98789.7|98806.7|98774.1|26
1655790180000|2022-06-21 05:43:00|98807.5|98782.5|98805.7|98780.7|98816|98791|98803.5|98778.5|43
1655790190000|2022-06-21 05:43:10|98807|98782|98822.7|98772.7|98826.6|98786.1|98805.4|98772.7|40
1655790200000|2022-06-21 05:43:20|98824.2|98774.2|98826.3|98776.3|98828.8|98778.8|98823.6|98773.6|40
1655790210000|2022-06-21 05:43:30|98826.8|98776.8|98821.5|98771.5|98826.8|98776.8|98820.4|98770.4|29
1655790220000|2022-06-21 05:43:40|98821.4|98771.4|98804|98779|98821.5|98779|98802.9|98768|18
1655790230000|2022-06-21 05:43:50|98804.2|98779.2|98807.5|98782.5|98808.5|98783.5|98801.8|98776.8|29
1655790240000|2022-06-21 05:44:00|98807.3|98782.3|98805.1|98780.1|98811.2|98786.2|98803.3|98778.3|52
1655790250000|2022-06-21 05:44:10|98804.8|98779.8|98811.5|98761.5|98816.2|98781.4|98804.6|98760|39
1655790260000|2022-06-21 05:44:20|98810|98760|98812.9|98762.9|98814.8|98764.8|98810|98760|35
1655790270000|2022-06-21 05:44:30|98812.7|98762.7|98793.5|98743.5|98820.1|98770.1|98772.2|98734|45
1655790280000|2022-06-21 05:44:40|98797.8|98747.8|98801.6|98751.6|98803.4|98757.2|98782.2|98739.5|48
1655790290000|2022-06-21 05:44:50|98801.7|98751.7|98774|98724|98805.9|98755.9|98768.9|98718.9|53
1655790300000|2022-06-21 05:45:00|98772.9|98722.9|98771.7|98721.7|98778|98728|98771.2|98721.2|45
1655790310000|2022-06-21 05:45:10|98771|98721|98774.1|98724.1|98775|98725|98769.8|98719.8|49
1655790320000|2022-06-21 05:45:20|98774|98724|98770.2|98745.2|98781.5|98747.6|98759.5|98723.1|47
1655790330000|2022-06-21 05:45:30|98769.2|98744.2|98793.1|98743.1|98795.5|98745.5|98762.4|98735.2|50
1655790340000|2022-06-21 05:45:40|98793.7|98743.7|98792|98742|98793.7|98743.7|98791|98741|40
1655790350000|2022-06-21 05:45:50|98791.9|98741.9|98792.3|98742.3|98793|98743|98790.9|98740.9|51
1655790360000|2022-06-21 05:46:00|98792.6|98742.6|98779.1|98729.1|98793.9|98747.8|98772.8|98726.1|43
1655790370000|2022-06-21 05:46:10|98776.1|98726.1|98779.2|98729.2|98780.5|98730.5|98774.6|98724.6|53
1655790380000|2022-06-21 05:46:20|98778.9|98728.9|98780.6|98730.6|98784|98734|98778.9|98728.9|36
1655790390000|2022-06-21 05:46:30|98780.1|98730.1|98765.8|98740.8|98784.1|98742.1|98765.8|98730|38
1655790400000|2022-06-21 05:46:40|98765.9|98740.9|98767.5|98742.5|98769.4|98744.4|98764.8|98739.8|35
1655790410000|2022-06-21 05:46:50|98768.1|98743.1|98775|98725|98784.7|98747.2|98759.2|98723.8|46
1655790420000|2022-06-21 05:47:00|98777.1|98727.1|98782.8|98732.8|98783.4|98733.4|98776.3|98726.3|42
1655790430000|2022-06-21 05:47:10|98782|98732|98781.3|98731.3|98782.7|98732.7|98781.3|98731.3|29
1655790440000|2022-06-21 05:47:20|98781.4|98731.4|98768.6|98743.6|98782.3|98746.1|98768.6|98730.4|24
1655790450000|2022-06-21 05:47:30|98769.2|98744.2|98763.7|98738.7|98770.4|98745.4|98763|98738|30
1655790460000|2022-06-21 05:47:40|98764.7|98739.7|98764|98739|98767.8|98742.8|98759.9|98734.9|20
1655790470000|2022-06-21 05:47:50|98767|98742|98779.8|98729.8|98781.6|98742.3|98764|98727.6|28
1655790480000|2022-06-21 05:48:00|98778.9|98728.9|98787.4|98737.4|98791.3|98750.1|98772.8|98727.6|40
1655790490000|2022-06-21 05:48:10|98785.5|98735.5|98790.9|98740.9|98790.9|98740.9|98784.4|98734.4|35
1655790500000|2022-06-21 05:48:20|98791.5|98741.5|98797.9|98747.9|98797.9|98747.9|98791.5|98741.5|43
1655790510000|2022-06-21 05:48:30|98797.6|98747.6|98783.9|98758.9|98797.6|98764.4|98783.1|98747.2|36
1655790520000|2022-06-21 05:48:40|98784.1|98759.1|98781.9|98756.9|98785.7|98760.7|98781|98756|41
1655790530000|2022-06-21 05:48:50|98781.8|98756.8|98793.3|98743.3|98797.4|98762.3|98781.3|98742.7|43
1655790540000|2022-06-21 05:49:00|98792.8|98742.8|98794.2|98744.2|98795.1|98745.1|98791.6|98741.6|36
1655790550000|2022-06-21 05:49:10|98794.4|98744.4|98796|98746|98800|98750|98793.8|98743.8|33
1655790560000|2022-06-21 05:49:20|98795.8|98745.8|98795|98745|98798.4|98748.4|98791|98741|44
1655790570000|2022-06-21 05:49:30|98795.9|98745.9|98791|98741|98795.9|98756|98777.3|98740.7|38
1655790580000|2022-06-21 05:49:40|98791.1|98741.1|98790.5|98740.5|98792.9|98742.9|98789.4|98739.4|34
1655790590000|2022-06-21 05:49:50|98790|98740|98786.2|98736.2|98791.6|98741.6|98784.7|98734.7|43
1655790600000|2022-06-21 05:50:00|98787.1|98737.1|98806.1|98756.1|98817.8|98768.6|98786.8|98736.8|52
1655790610000|2022-06-21 05:50:10|98805.2|98755.2|98805.7|98755.7|98807.9|98757.9|98803|98753|33
1655790620000|2022-06-21 05:50:20|98805.2|98755.2|98809.3|98759.3|98820.1|98770.1|98804.4|98754.4|53
1655790630000|2022-06-21 05:50:30|98808.8|98758.8|98811.3|98761.3|98817.1|98767.1|98808.8|98758.8|48
1655790640000|2022-06-21 05:50:40|98811.2|98761.2|98795.8|98745.8|98811.2|98761.2|98791.3|98741.3|62
1655790650000|2022-06-21 05:50:50|98795.4|98745.4|98788.6|98738.6|98798.5|98752.9|98777.6|98738.6|46
1655790660000|2022-06-21 05:51:00|98788.3|98738.3|98788.7|98738.7|98793.2|98743.2|98787.5|98737.5|27
1655790670000|2022-06-21 05:51:10|98788.6|98738.6|98783.6|98733.6|98790.8|98740.8|98782.6|98732.6|36
1655790680000|2022-06-21 05:51:20|98783.3|98733.3|98783.3|98733.3|98785.5|98735.5|98781.5|98731.5|33
1655790690000|2022-06-21 05:51:30|98783.4|98733.4|98784.4|98734.4|98785.3|98735.3|98783.2|98733.2|11
1655790700000|2022-06-21 05:51:40|98784.1|98734.1|98766.7|98741.7|98784.7|98742.8|98766.5|98730.1|24
1655790710000|2022-06-21 05:51:50|98766.3|98741.3|98776.4|98726.4|98779.1|98747.3|98763.3|98724.6|44
1655790720000|2022-06-21 05:52:00|98775.9|98725.9|98784.8|98734.8|98790.8|98750|98775|98725.3|42
1655790730000|2022-06-21 05:52:10|98783.2|98733.2|98789|98739|98803.9|98753.9|98763.6|98727.5|53
1655790740000|2022-06-21 05:52:20|98787.4|98737.4|98789|98739|98789|98739|98785.8|98735.8|36
1655790750000|2022-06-21 05:52:30|98792.9|98742.9|98794.5|98744.5|98797.4|98747.4|98788.1|98738.1|50
1655790760000|2022-06-21 05:52:40|98795.3|98745.3|98793.8|98743.8|98795.5|98745.5|98767.6|98717.6|60
1655790770000|2022-06-21 05:52:50|98796.2|98746.2|98787|98737|98796.2|98746.2|98785.6|98735.6|60
1655790780000|2022-06-21 05:53:00|98785.7|98735.7|98784.3|98734.3|98791|98741|98783.7|98733.7|59
1655790790000|2022-06-21 05:53:10|98783.5|98733.5|98787.7|98737.7|98788.1|98738.1|98781.6|98731.6|45
1655790800000|2022-06-21 05:53:20|98787.8|98737.8|98786.6|98736.6|98788.8|98738.8|98784.9|98734.9|43
1655790810000|2022-06-21 05:53:30|98788|98738|98786|98736|98789|98739|98783|98733|47
1655790820000|2022-06-21 05:53:40|98786.4|98736.4|98787.9|98737.9|98788.7|98738.7|98785.7|98735.7|55
1655790830000|2022-06-21 05:53:50|98787.1|98737.1|98789.2|98739.2|98789.8|98739.8|98787.1|98737.1|38
1655790840000|2022-06-21 05:54:00|98788.6|98738.6|98766.8|98716.8|98791.6|98741.6|98766.8|98716.8|42
1655790850000|2022-06-21 05:54:10|98765.9|98715.9|98765.8|98715.8|98765.9|98715.9|98760.7|98710.7|39
1655790860000|2022-06-21 05:54:20|98765.5|98715.5|98771.8|98721.8|98771.8|98721.8|98764.4|98714.4|32
1655790870000|2022-06-21 05:54:30|98770.8|98720.8|98770.2|98720.2|98771|98721|98769.8|98719.8|26
1655790880000|2022-06-21 05:54:40|98767.7|98717.7|98754.7|98729.7|98767.7|98731.7|98751.3|98716.4|35
1655790890000|2022-06-21 05:54:50|98755.6|98730.6|98750.6|98725.6|98758.9|98733.9|98749.9|98724.9|53
1655790900000|2022-06-21 05:55:00|98750.9|98725.9|98770.4|98720.4|98770.4|98732.5|98750.9|98714.5|50
1655790910000|2022-06-21 05:55:10|98769.9|98719.9|98771.6|98721.6|98772.8|98722.8|98769.6|98719.6|34
1655790920000|2022-06-21 05:55:20|98771.9|98721.9|98793.5|98743.5|98795|98751.5|98771|98721|38
1655790930000|2022-06-21 05:55:30|98793|98743|98787.9|98737.9|98793.2|98743.2|98787.9|98737.9|33
1655790940000|2022-06-21 05:55:40|98788.2|98738.2|98781.1|98731.1|98789.1|98739.1|98780.2|98730.2|19
1655790950000|2022-06-21 05:55:50|98781|98731|98761.5|98736.5|98781|98741.7|98760.9|98729.6|27
1655790960000|2022-06-21 05:56:00|98761.7|98736.7|98763.7|98738.7|98763.8|98738.8|98759.6|98734.6|47
1655790970000|2022-06-21 05:56:10|98763.3|98738.3|98783|98733|98783.8|98742.3|98761.2|98725.7|48
1655790980000|2022-06-21 05:56:20|98783.4|98733.4|98787.9|98737.9|98787.9|98737.9|98783.4|98733.4|37
1655790990000|2022-06-21 05:56:30|98788|98738|98776.2|98751.2|98790.8|98751.6|98776.2|98737.6|33
1655791000000|2022-06-21 05:56:40|98774.4|98749.4|98773.7|98748.7|98776|98751|98773.2|98748.2|42
1655791010000|2022-06-21 05:56:50|98773.8|98748.8|98774.9|98749.9|98774.9|98749.9|98773.7|98748.7|9
1655791020000|2022-06-21 05:57:00|98776.1|98751.1|98773.8|98748.8|98776.1|98751.1|98772.8|98747.8|30
1655791030000|2022-06-21 05:57:10|98772.2|98747.2|98764.8|98739.8|98779.2|98747.7|98763.7|98728.5|45
1655791040000|2022-06-21 05:57:20|98764.7|98739.7|98762.8|98737.8|98766.4|98741.4|98762.4|98737.4|38
1655791050000|2022-06-21 05:57:30|98763|98738|98766.1|98741.1|98766.6|98741.6|98763|98738|17
1655791060000|2022-06-21 05:57:40|98765.5|98740.5|98770.4|98745.4|98771.3|98746.3|98765.3|98740.3|32
1655791070000|2022-06-21 05:57:50|98770|98745|98767.6|98742.6|98770.4|98745.4|98765.8|98740.8|13
1655791080000|2022-06-21 05:58:00|98767.7|98742.7|98782.4|98732.4|98783.1|98744.8|98767.4|98732.3|33
1655791090000|2022-06-21 05:58:10|98782.5|98732.5|98784.7|98734.7|98785.8|98735.8|98781.3|98731.3|38
1655791100000|2022-06-21 05:58:20|98784.8|98734.8|98789.8|98739.8|98790.8|98740.8|98784.2|98734.2|42
1655791110000|2022-06-21 05:58:30|98789.5|98739.5|98770|98745|98789.5|98751.4|98768.6|98737.8|38
1655791120000|2022-06-21 05:58:40|98782.1|98732.1|98772.5|98747.5|98785|98747.9|98770|98731.8|36
1655791130000|2022-06-21 05:58:50|98772|98747|98771.7|98746.7|98773.2|98748.2|98771.7|98746.7|27
1655791140000|2022-06-21 05:59:00|98771.8|98746.8|98767.8|98742.8|98773.4|98748.4|98767.8|98742.8|42
1655791150000|2022-06-21 05:59:10|98768.3|98743.3|98763.6|98738.6|98769.8|98744.8|98763.6|98738.6|43
1655791160000|2022-06-21 05:59:20|98764.4|98739.4|98763.8|98738.8|98768|98743|98763.7|98738.7|45
1655791170000|2022-06-21 05:59:30|98763.7|98738.7|98759|98734|98776.9|98738.9|98754.7|98725.5|44
1655791180000|2022-06-21 05:59:40|98758.4|98733.4|98758.2|98733.2|98762.1|98737.1|98757.8|98732.8|40
1655791190000|2022-06-21 05:59:50|98758.5|98733.5|98763.5|98738.5|98763.5|98738.5|98758.1|98733.1|35
1655791200000|2022-06-21 06:00:00|98764|98739|98775.9|98750.9|98780.7|98755.7|98764|98739|51
1655791210000|2022-06-21 06:00:10|98776|98751|98795.5|98770.5|98800.5|98775.5|98775.5|98750.5|58
1655791220000|2022-06-21 06:00:20|98796.2|98771.2|98793.8|98768.8|98831|98806|98791.9|98766.9|64
1655791230000|2022-06-21 06:00:30|98793.5|98768.5|98792.8|98767.8|98796|98771|98792.8|98767.8|49
1655791240000|2022-06-21 06:00:40|98792.9|98767.9|98786.2|98761.2|98793|98768|98779.7|98754.7|72
1655791250000|2022-06-21 06:00:50|98786.1|98761.1|98780|98755|98792.2|98767.2|98780|98755|47
1655791260000|2022-06-21 06:01:00|98780.2|98755.2|98775.5|98750.5|98780.9|98755.9|98774.5|98749.5|51
1655791270000|2022-06-21 06:01:10|98775.7|98750.7|98781.7|98756.7|98785|98760|98774.9|98749.9|56
1655791280000|2022-06-21 06:01:20|98781.9|98756.9|98781.8|98756.8|98783.4|98758.4|98781.2|98756.2|39
1655791290000|2022-06-21 06:01:30|98779.8|98754.8|98779.2|98754.2|98781|98756|98778.6|98753.6|38
1655791300000|2022-06-21 06:01:40|98779.4|98754.4|98775.7|98750.7|98780.9|98755.9|98774.9|98749.9|40
1655791310000|2022-06-21 06:01:50|98776.4|98751.4|98782.3|98757.3|98786.5|98761.5|98776.1|98751.1|50
1655791320000|2022-06-21 06:02:00|98783.7|98758.7|98779.6|98754.6|98785.1|98760.1|98767.2|98742.2|56
1655791330000|2022-06-21 06:02:10|98781.7|98756.7|98771.7|98746.7|98785.1|98760.1|98770.6|98745.6|55
1655791340000|2022-06-21 06:02:20|98771.6|98746.6|98785.2|98760.2|98787.2|98762.2|98769.3|98744.3|35
1655791350000|2022-06-21 06:02:30|98786.1|98761.1|98798.2|98773.2|98799.4|98774.4|98783.7|98758.7|61
1655791360000|2022-06-21 06:02:40|98798.7|98773.7|98784.6|98759.6|98801.4|98776.4|98784.6|98759.6|53
1655791370000|2022-06-21 06:02:50|98784.8|98759.8|98792|98767|98793.3|98768.3|98782.3|98757.3|48
1655791380000|2022-06-21 06:03:00|98792.4|98767.4|98775.6|98750.6|98792.7|98767.7|98775.5|98750.5|48
1655791390000|2022-06-21 06:03:10|98775.9|98750.9|98771.6|98746.6|98776.3|98751.3|98769.9|98744.9|45
1655791400000|2022-06-21 06:03:20|98771.7|98746.7|98774.4|98749.4|98777.8|98752.8|98771.6|98746.6|44
1655791410000|2022-06-21 06:03:30|98774.3|98749.3|98764.8|98739.8|98774.5|98749.5|98763.6|98738.6|43
1655791420000|2022-06-21 06:03:40|98763.1|98738.1|98751.9|98726.9|98763.1|98738.1|98750.5|98725.5|58
1655791430000|2022-06-21 06:03:50|98751.8|98726.8|98750.2|98725.2|98752.1|98727.1|98749.3|98724.3|37
1655791440000|2022-06-21 06:04:00|98751.3|98726.3|98765.6|98740.6|98768.1|98743.1|98751.3|98726.3|51
1655791450000|2022-06-21 06:04:10|98766|98741|98779.8|98754.8|98782.1|98757.1|98764.3|98739.3|41
1655791460000|2022-06-21 06:04:20|98791.9|98741.9|98776.7|98751.7|98792.6|98753.4|98773.5|98741.9|46
1655791470000|2022-06-21 06:04:30|98776.6|98751.6|98771.5|98746.5|98784.6|98759.6|98771.1|98746.1|61
1655791480000|2022-06-21 06:04:40|98771.6|98746.6|98762.4|98737.4|98772.2|98747.2|98759.1|98734.1|46
1655791490000|2022-06-21 06:04:50|98762.6|98737.6|98760.2|98735.2|98763.7|98738.7|98759.7|98734.7|34
1655791500000|2022-06-21 06:05:00|98761|98736|98759.6|98734.6|98761|98736|98754.9|98729.9|46
1655791510000|2022-06-21 06:05:10|98759.2|98734.2|98781.9|98756.9|98781.9|98756.9|98759.1|98734.1|51
1655791520000|2022-06-21 06:05:20|98781.5|98756.5|98786.4|98761.4|98786.4|98761.4|98781.5|98756.5|39
1655791530000|2022-06-21 06:05:30|98786.6|98761.6|98775.7|98750.7|98788.7|98763.7|98775.1|98750.1|42
1655791540000|2022-06-21 06:05:40|98776.4|98751.4|98793.1|98768.1|98793.1|98768.1|98775.8|98750.8|56
1655791550000|2022-06-21 06:05:50|98792.9|98767.9|98797.8|98772.8|98799.6|98774.6|98792.1|98767.1|45
1655791560000|2022-06-21 06:06:00|98797.1|98772.1|98800.5|98775.5|98800.8|98775.8|98796|98771|45
1655791570000|2022-06-21 06:06:10|98800.8|98775.8|98801.4|98776.4|98803.6|98778.6|98800.1|98775.1|41
1655791580000|2022-06-21 06:06:20|98801.8|98776.8|98801.4|98776.4|98802.8|98777.8|98799.8|98774.8|35
1655791590000|2022-06-21 06:06:30|98800.8|98775.8|98800.7|98775.7|98805.2|98780.2|98800.2|98775.2|42
1655791600000|2022-06-21 06:06:40|98800.8|98775.8|98793|98768|98807.4|98782.4|98787.9|98762.9|62
1655791610000|2022-06-21 06:06:50|98793.2|98768.2|98785.2|98760.2|98793.9|98768.9|98785.2|98760.2|41
1655791620000|2022-06-21 06:07:00|98785.1|98760.1|98764|98739|98785.2|98760.2|98762.7|98737.7|50
1655791630000|2022-06-21 06:07:10|98764.3|98739.3|98763.9|98738.9|98778|98740.9|98763.1|98728|28
1655791640000|2022-06-21 06:07:20|98764.2|98739.2|98765.4|98740.4|98765.5|98740.5|98760.1|98735.1|37
1655791650000|2022-06-21 06:07:30|98765.7|98740.7|98772.9|98747.9|98775.4|98750.4|98761.8|98736.8|65
1655791660000|2022-06-21 06:07:40|98772.6|98747.6|98768|98743|98773|98748|98765|98740|48
1655791670000|2022-06-21 06:07:50|98768.1|98743.1|98767.2|98742.2|98769.3|98744.3|98767.2|98742.2|35
1655791680000|2022-06-21 06:08:00|98766.7|98741.7|98767.9|98742.9|98779.4|98754.4|98763.2|98738.2|44
1655791690000|2022-06-21 06:08:10|98767.6|98742.6|98763.4|98738.4|98767.6|98742.6|98762.8|98737.8|47
1655791700000|2022-06-21 06:08:20|98763.5|98738.5|98765.5|98740.5|98766.7|98741.7|98760.7|98735.7|36
1655791710000|2022-06-21 06:08:30|98767.1|98742.1|98766.5|98741.5|98768.2|98743.2|98765.1|98740.1|40
1655791720000|2022-06-21 06:08:40|98766.3|98741.3|98771.7|98746.7|98774.8|98749.8|98765.9|98740.9|41
1655791730000|2022-06-21 06:08:50|98771.3|98746.3|98782.9|98757.9|98783.7|98758.7|98769.5|98744.5|38
1655791740000|2022-06-21 06:09:00|98784|98759|98777.1|98752.1|98784|98759|98774.9|98749.9|49
1655791750000|2022-06-21 06:09:10|98776.9|98751.9|98754.8|98729.8|98791|98766|98751.9|98726.9|64
1655791760000|2022-06-21 06:09:20|98754.2|98729.2|98773.5|98748.5|98776.2|98751.2|98753.6|98728.6|63
1655791770000|2022-06-21 06:09:30|98774.4|98749.4|98773.1|98748.1|98798.9|98773.9|98773.1|98748.1|60
1655791780000|2022-06-21 06:09:40|98773.5|98748.5|98767.9|98742.9|98774.4|98749.4|98767.2|98742.2|38
1655791790000|2022-06-21 06:09:50|98768.2|98743.2|98756.7|98731.7|98772.4|98747.4|98755.3|98730.3|43
1655791800000|2022-06-21 06:10:00|98757.4|98732.4|98746.3|98721.3|98759.5|98734.5|98745.3|98720.3|70
1655791810000|2022-06-21 06:10:10|98746.2|98721.2|98744.3|98719.3|98747.2|98722.2|98743.6|98718.6|46
1655791820000|2022-06-21 06:10:20|98744.1|98719.1|98753|98728|98762.9|98737.9|98744.1|98719.1|57
1655791830000|2022-06-21 06:10:30|98753.4|98728.4|98753.6|98728.6|98754.6|98729.6|98743.7|98718.7|50
1655791840000|2022-06-21 06:10:40|98753.3|98728.3|98745.6|98720.6|98753.5|98728.5|98745.4|98720.4|28
1655791850000|2022-06-21 06:10:50|98745.1|98720.1|98746.6|98721.6|98747|98722|98744.4|98719.4|25
1655791860000|2022-06-21 06:11:00|98746.7|98721.7|98745.3|98720.3|98747|98722|98744.1|98719.1|17
1655791870000|2022-06-21 06:11:10|98745|98720|98742.8|98717.8|98745|98720|98742.8|98717.8|15
1655791880000|2022-06-21 06:11:20|98742.5|98717.5|98744.1|98719.1|98744.6|98719.6|98738.2|98713.2|36
1655791890000|2022-06-21 06:11:30|98744.3|98719.3|98761.8|98736.8|98766.5|98741.5|98743.8|98718.8|51
1655791900000|2022-06-21 06:11:40|98761.7|98736.7|98767.2|98742.2|98771.2|98746.2|98760.6|98735.6|36
1655791910000|2022-06-21 06:11:50|98766.5|98741.5|98753.7|98728.7|98767|98742|98753.7|98728.7|39
1655791920000|2022-06-21 06:12:00|98754|98729|98751.2|98726.2|98754.4|98729.4|98749.7|98724.7|52
1655791930000|2022-06-21 06:12:10|98750.9|98725.9|98747.2|98722.2|98750.9|98725.9|98740.8|98715.8|47
1655791940000|2022-06-21 06:12:20|98744.2|98719.2|98755.8|98730.8|98759.3|98734.3|98744.2|98719.2|35
1655791950000|2022-06-21 06:12:30|98754.7|98729.7|98750.6|98725.6|98754.7|98729.7|98747.8|98722.8|40
1655791960000|2022-06-21 06:12:40|98750.7|98725.7|98742.4|98717.4|98752|98727|98740.1|98715.1|45
1655791970000|2022-06-21 06:12:50|98741.9|98716.9|98749.7|98724.7|98751.4|98726.4|98741.5|98716.5|36
1655791980000|2022-06-21 06:13:00|98749.6|98724.6|98747.2|98722.2|98750.5|98725.5|98746.1|98721.1|30
1655791990000|2022-06-21 06:13:10|98746.9|98721.9|98746|98721|98747.1|98722.1|98744.3|98719.3|20
1655792000000|2022-06-21 06:13:20|98746.1|98721.1|98763.6|98738.6|98768.6|98743.6|98745.7|98720.7|40
1655792010000|2022-06-21 06:13:30|98762.2|98737.2|98770.9|98745.9|98775.8|98750.8|98758.9|98733.9|40
1655792020000|2022-06-21 06:13:40|98770.2|98745.2|98785.1|98760.1|98789.2|98764.2|98770.2|98745.2|43
1655792030000|2022-06-21 06:13:50|98783.3|98758.3|98774.6|98749.6|98784.7|98759.7|98774.6|98749.6|35
1655792040000|2022-06-21 06:14:00|98773.5|98748.5|98772.7|98747.7|98775.4|98750.4|98771.8|98746.8|46
1655792050000|2022-06-21 06:14:10|98772.5|98747.5|98766.6|98741.6|98772.9|98747.9|98763.7|98738.7|54
1655792060000|2022-06-21 06:14:20|98766.5|98741.5|98786.8|98761.8|98788.9|98763.9|98766.1|98741.1|43
1655792070000|2022-06-21 06:14:30|98787.1|98762.1|98787.7|98762.7|98788.8|98763.8|98784.6|98759.6|36
1655792080000|2022-06-21 06:14:40|98788|98763|98789.3|98764.3|98791.5|98766.5|98786.4|98761.4|40
1655792090000|2022-06-21 06:14:50|98789.1|98764.1|98803.5|98778.5|98803.5|98778.5|98787.5|98762.5|59
1655792100000|2022-06-21 06:15:00|98802.3|98777.3|98812|98787|98812.8|98787.8|98802.3|98777.3|51
1655792110000|2022-06-21 06:15:10|98811.5|98786.5|98794.1|98769.1|98811.7|98786.7|98792.4|98767.4|62
1655792120000|2022-06-21 06:15:20|98793.9|98768.9|98787.9|98762.9|98794.5|98769.5|98780.6|98755.6|59
1655792130000|2022-06-21 06:15:30|98787.7|98762.7|98796.2|98771.2|98799.7|98774.7|98786.2|98761.2|52
1655792140000|2022-06-21 06:15:40|98795.7|98770.7|98771.5|98746.5|98795.7|98770.7|98771.5|98746.5|56
1655792150000|2022-06-21 06:15:50|98771.9|98746.9|98782.2|98757.2|98782.2|98757.2|98770.6|98745.6|44
1655792160000|2022-06-21 06:16:00|98781.8|98756.8|98767.4|98742.4|98786.1|98761.1|98767.4|98742.4|56
1655792170000|2022-06-21 06:16:10|98767.2|98742.2|98768.6|98743.6|98769.3|98744.3|98762.9|98737.9|58
1655792180000|2022-06-21 06:16:20|98768.5|98743.5|98786.4|98761.4|98786.8|98761.8|98768.5|98743.5|57
1655792190000|2022-06-21 06:16:30|98784.4|98759.4|98771.5|98746.5|98785.6|98760.6|98771.5|98746.5|35
1655792200000|2022-06-21 06:16:40|98773.6|98748.6|98766.5|98741.5|98775.2|98750.2|98766.4|98741.4|40
1655792210000|2022-06-21 06:16:50|98766.2|98741.2|98767.4|98742.4|98770.9|98745.9|98765.6|98740.6|40
1655792220000|2022-06-21 06:17:00|98767|98742|98765.9|98740.9|98775.3|98750.3|98762.9|98737.9|51
1655792230000|2022-06-21 06:17:10|98765.5|98740.5|98762.8|98737.8|98768.2|98743.2|98762.6|98737.6|45
1655792240000|2022-06-21 06:17:20|98763|98738|98749.8|98724.8|98764.3|98739.3|98749.8|98724.8|49
1655792250000|2022-06-21 06:17:30|98750.2|98725.2|98756|98731|98757.6|98732.6|98750.2|98725.2|32
1655792260000|2022-06-21 06:17:40|98756.4|98731.4|98760|98735|98760|98735|98752.8|98727.8|28
1655792270000|2022-06-21 06:17:50|98759.7|98734.7|98771|98746|98771|98746|98759.7|98734.7|41
1655792280000|2022-06-21 06:18:00|98775.8|98750.8|98779.9|98754.9|98781.2|98756.2|98774.5|98749.5|51
1655792290000|2022-06-21 06:18:10|98780.1|98755.1|98781.6|98756.6|98792.7|98767.7|98775.8|98750.8|51
1655792300000|2022-06-21 06:18:20|98782.2|98757.2|98779.3|98754.3|98782.4|98757.4|98777|98752|51
1655792310000|2022-06-21 06:18:30|98779.4|98754.4|98793.2|98768.2|98794.5|98769.5|98779.3|98754.3|40
1655792320000|2022-06-21 06:18:40|98792.4|98767.4|98789.8|98764.8|98793.5|98768.5|98785.6|98760.6|40
1655792330000|2022-06-21 06:18:50|98790|98765|98776|98751|98790.2|98765.2|98776|98751|51
1655792340000|2022-06-21 06:19:00|98777.7|98752.7|98772.2|98747.2|98778.2|98753.2|98764.3|98739.3|60
1655792350000|2022-06-21 06:19:10|98772.3|98747.3|98774.3|98749.3|98774.9|98749.9|98769.2|98744.2|38
1655792360000|2022-06-21 06:19:20|98774.1|98749.1|98777.5|98752.5|98780.3|98755.3|98774.1|98749.1|40
1655792370000|2022-06-21 06:19:30|98777.6|98752.6|98776.4|98751.4|98779.1|98754.1|98771.8|98746.8|50
1655792380000|2022-06-21 06:19:40|98776.1|98751.1|98771.1|98746.1|98776.5|98751.5|98767.4|98742.4|36
1655792390000|2022-06-21 06:19:50|98771.3|98746.3|98787.6|98762.6|98789.3|98764.3|98771.3|98746.3|57
1655792400000|2022-06-21 06:20:00|98787.2|98762.2|98783.3|98758.3|98790.1|98765.1|98782.4|98757.4|53
1655792410000|2022-06-21 06:20:10|98785.3|98760.3|98780.8|98755.8|98785.3|98760.3|98780.8|98755.8|48
1655792420000|2022-06-21 06:20:20|98781.3|98756.3|98782|98757|98782.6|98757.6|98780.6|98755.6|32
1655792430000|2022-06-21 06:20:30|98783.2|98758.2|98769.4|98744.4|98783.5|98758.5|98769.4|98744.4|52
1655792440000|2022-06-21 06:20:40|98769.2|98744.2|98769.9|98744.9|98774.9|98749.9|98767.4|98742.4|42
1655792450000|2022-06-21 06:20:50|98769.7|98744.7|98784.1|98759.1|98784.9|98759.9|98769.7|98744.7|35
1655792460000|2022-06-21 06:21:00|98784.4|98759.4|98779.6|98754.6|98784.5|98759.5|98779.6|98754.6|43
1655792470000|2022-06-21 06:21:10|98777.5|98752.5|98769.2|98744.2|98777.5|98752.5|98768.6|98743.6|57
1655792480000|2022-06-21 06:21:20|98769.5|98744.5|98746.2|98721.2|98771.7|98746.7|98744.6|98719.6|48
1655792490000|2022-06-21 06:21:30|98744.3|98719.3|98750.4|98725.4|98751.1|98726.1|98744.3|98719.3|43
1655792500000|2022-06-21 06:21:40|98750.6|98725.6|98728.1|98703.1|98750.6|98725.6|98727.1|98702.1|61
1655792510000|2022-06-21 06:21:50|98727|98702|98735.6|98710.6|98740.9|98715.9|98724.1|98699.1|57
1655792520000|2022-06-21 06:22:00|98737.2|98712.2|98734.1|98709.1|98739.1|98714.1|98732|98707|46
1655792530000|2022-06-21 06:22:10|98734.3|98709.3|98745.8|98720.8|98745.8|98720.8|98732.4|98707.4|51
1655792540000|2022-06-21 06:22:20|98746.2|98721.2|98723.4|98698.4|98757.1|98732.1|98722.5|98697.5|64
1655792550000|2022-06-21 06:22:30|98721.5|98696.5|98718.2|98693.2|98726.2|98701.2|98715.4|98690.4|48
1655792560000|2022-06-21 06:22:40|98718.3|98693.3|98732.4|98707.4|98733.3|98708.3|98716.8|98691.8|46
1655792570000|2022-06-21 06:22:50|98732.8|98707.8|98731.7|98706.7|98734.8|98709.8|98731.7|98706.7|27
1655792580000|2022-06-21 06:23:00|98731.6|98706.6|98739.8|98714.8|98741.1|98716.1|98727.9|98702.9|47
1655792590000|2022-06-21 06:23:10|98741.2|98716.2|98736.4|98711.4|98752.8|98727.8|98734.7|98709.7|60
1655792600000|2022-06-21 06:23:20|98736.5|98711.5|98724.8|98699.8|98740.3|98715.3|98724.8|98699.8|53
1655792610000|2022-06-21 06:23:30|98725.2|98700.2|98732|98707|98732.1|98707.1|98723.3|98698.3|49
1655792620000|2022-06-21 06:23:40|98732.8|98707.8|98758.1|98733.1|98758.1|98733.1|98732.8|98707.8|52
1655792630000|2022-06-21 06:23:50|98758.2|98733.2|98761.4|98736.4|98764.2|98739.2|98757|98732|49
1655792640000|2022-06-21 06:24:00|98760.8|98735.8|98737|98712|98762.5|98737.5|98737|98712|65
1655792650000|2022-06-21 06:24:10|98736.8|98711.8|98738.8|98713.8|98738.8|98713.8|98732.8|98707.8|51
1655792660000|2022-06-21 06:24:20|98738.5|98713.5|98737.1|98712.1|98744.7|98719.7|98735.2|98710.2|64
1655792670000|2022-06-21 06:24:30|98737.7|98712.7|98742.4|98717.4|98743.4|98718.4|98737.5|98712.5|55
1655792680000|2022-06-21 06:24:40|98741.4|98716.4|98749.2|98724.2|98750.9|98725.9|98739.2|98714.2|49
1655792690000|2022-06-21 06:24:50|98748.7|98723.7|98755.7|98730.7|98755.7|98730.7|98747.2|98722.2|51
1655792700000|2022-06-21 06:25:00|98756.2|98731.2|98745.9|98720.9|98756.2|98731.2|98743.9|98718.9|54
1655792710000|2022-06-21 06:25:10|98745|98720|98756.2|98731.2|98756.7|98731.7|98745|98720|53
1655792720000|2022-06-21 06:25:20|98758.2|98733.2|98778.3|98753.3|98778.3|98753.3|98758.2|98733.2|63
1655792730000|2022-06-21 06:25:30|98778.8|98753.8|98771.8|98746.8|98782.1|98757.1|98768.9|98743.9|43
1655792740000|2022-06-21 06:25:40|98770.9|98745.9|98765.5|98740.5|98774.2|98749.2|98762.2|98737.2|61
1655792750000|2022-06-21 06:25:50|98765|98740|98784.6|98759.6|98785.1|98760.1|98763.9|98738.9|53
1655792760000|2022-06-21 06:26:00|98783.7|98758.7|98775.9|98750.9|98785.7|98760.7|98774.7|98749.7|40
1655792770000|2022-06-21 06:26:10|98773.7|98748.7|98759.6|98734.6|98773.7|98748.7|98751.5|98726.5|65
1655792780000|2022-06-21 06:26:20|98763.4|98738.4|98767|98742|98767.7|98742.7|98762.9|98737.9|50
1655792790000|2022-06-21 06:26:30|98766.1|98741.1|98761|98736|98768.5|98743.5|98760.9|98735.9|47
1655792800000|2022-06-21 06:26:40|98761.7|98736.7|98776|98751|98776|98751|98758|98733|48
1655792810000|2022-06-21 06:26:50|98776.4|98751.4|98771|98746|98776.4|98751.4|98770.6|98745.6|28
1655792820000|2022-06-21 06:27:00|98770.8|98745.8|98759.1|98734.1|98770.8|98745.8|98758.9|98733.9|56
1655792830000|2022-06-21 06:27:10|98758.9|98733.9|98753.9|98728.9|98759.8|98734.8|98751|98726|39
1655792840000|2022-06-21 06:27:20|98754.7|98729.7|98766.5|98741.5|98770.4|98745.4|98754.7|98729.7|50
1655792850000|2022-06-21 06:27:30|98766.6|98741.6|98765.6|98740.6|98774.5|98749.5|98765.6|98740.6|56
1655792860000|2022-06-21 06:27:40|98767.3|98742.3|98752.8|98727.8|98767.3|98742.3|98745.6|98720.6|53
1655792870000|2022-06-21 06:27:50|98752.2|98727.2|98758.4|98733.4|98765.5|98740.5|98752.2|98727.2|52
1655792880000|2022-06-21 06:28:00|98758.2|98733.2|98740.9|98715.9|98758.2|98733.2|98740.7|98715.7|59
1655792890000|2022-06-21 06:28:10|98740.8|98715.8|98741.9|98716.9|98743.8|98718.8|98737.8|98712.8|41
1655792900000|2022-06-21 06:28:20|98741.2|98716.2|98737.4|98712.4|98741.2|98716.2|98736.8|98711.8|35
1655792910000|2022-06-21 06:28:30|98737.2|98712.2|98732.8|98707.8|98737.8|98712.8|98731.7|98706.7|36
1655792920000|2022-06-21 06:28:40|98733.2|98708.2|98730.8|98705.8|98733.2|98708.2|98728.4|98703.4|37
1655792930000|2022-06-21 06:28:50|98730.7|98705.7|98735.9|98710.9|98737.2|98712.2|98729.5|98704.5|32
1655792940000|2022-06-21 06:29:00|98732.9|98707.9|98734.8|98709.8|98747.2|98722.2|98731.2|98706.2|60
1655792950000|2022-06-21 06:29:10|98734|98709|98728.5|98703.5|98734.6|98709.6|98726.7|98701.7|45
1655792960000|2022-06-21 06:29:20|98728.3|98703.3|98730.8|98705.8|98738.5|98713.5|98726.6|98701.6|56
1655792970000|2022-06-21 06:29:30|98730.3|98705.3|98728.9|98703.9|98733.7|98708.7|98728.9|98703.9|34
1655792980000|2022-06-21 06:29:40|98729.1|98704.1|98723.3|98698.3|98729.1|98704.1|98721.1|98696.1|38
1655792990000|2022-06-21 06:29:50|98721.9|98696.9|98738.3|98713.3|98738.3|98713.3|98721.1|98696.1|33
1655793000000|2022-06-21 06:30:00|98739.9|98714.9|98738.5|98713.5|98746.3|98721.3|98732.4|98707.4|72
1655793010000|2022-06-21 06:30:10|98738.3|98713.3|98754.6|98729.6|98755.3|98730.3|98736.4|98711.4|62
1655793020000|2022-06-21 06:30:20|98753.9|98728.9|98759.7|98734.7|98760.2|98735.2|98753.3|98728.3|59
1655793030000|2022-06-21 06:30:30|98758.3|98733.3|98746.2|98721.2|98759.3|98734.3|98746.2|98721.2|60
1655793040000|2022-06-21 06:30:40|98748.5|98723.5|98738.9|98713.9|98749.8|98724.8|98733.6|98708.6|65
1655793050000|2022-06-21 06:30:50|98739.5|98714.5|98741.1|98716.1|98741.3|98716.3|98736.6|98711.6|53
1655793060000|2022-06-21 06:31:00|98740.7|98715.7|98744.5|98719.5|98748.2|98723.2|98738.4|98713.4|64
1655793070000|2022-06-21 06:31:10|98744.4|98719.4|98742.6|98717.6|98746.5|98721.5|98733.7|98708.7|51
1655793080000|2022-06-21 06:31:20|98742.3|98717.3|98742.9|98717.9|98745.8|98720.8|98741.9|98716.9|43
1655793090000|2022-06-21 06:31:30|98735.7|98710.7|98741.5|98716.5|98741.7|98716.7|98731.5|98706.5|68
1655793100000|2022-06-21 06:31:40|98740.9|98715.9|98749.4|98724.4|98749.9|98724.9|98740.9|98715.9|59
1655793110000|2022-06-21 06:31:50|98749.5|98724.5|98742.4|98717.4|98750.8|98725.8|98742.4|98717.4|46
1655793120000|2022-06-21 06:32:00|98743.1|98718.1|98724.7|98699.7|98743.8|98718.8|98722.5|98697.5|66
1655793130000|2022-06-21 06:32:10|98724.3|98699.3|98745.4|98720.4|98746.7|98721.7|98717.7|98692.7|73
1655793140000|2022-06-21 06:32:20|98746.1|98721.1|98749.9|98724.9|98755.7|98730.7|98746.1|98721.1|55
1655793150000|2022-06-21 06:32:30|98749.1|98724.1|98751.6|98726.6|98753.7|98728.7|98746.8|98721.8|57
1655793160000|2022-06-21 06:32:40|98751.5|98726.5|98755.1|98730.1|98759.1|98734.1|98751.5|98726.5|58
1655793170000|2022-06-21 06:32:50|98755|98730|98752.9|98727.9|98758.7|98733.7|98748.2|98723.2|59
1655793180000|2022-06-21 06:33:00|98752.8|98727.8|98746.8|98721.8|98752.8|98727.8|98745.8|98720.8|49
1655793190000|2022-06-21 06:33:10|98746.3|98721.3|98736.6|98711.6|98746.9|98721.9|98735.2|98710.2|60
1655793200000|2022-06-21 06:33:20|98737.5|98712.5|98735.4|98710.4|98742.7|98717.7|98735.1|98710.1|61
1655793210000|2022-06-21 06:33:30|98735.7|98710.7|98736.2|98711.2|98737.3|98712.3|98734.6|98709.6|31
1655793220000|2022-06-21 06:33:40|98736.6|98711.6|98728.3|98703.3|98736.8|98711.8|98726.5|98701.5|56
1655793230000|2022-06-21 06:33:50|98727.9|98702.9|98726.4|98701.4|98729.1|98704.1|98726|98701|38
1655793240000|2022-06-21 06:34:00|98726.3|98701.3|98723.8|98698.8|98727.1|98702.1|98722.3|98697.3|47
1655793250000|2022-06-21 06:34:10|98724.2|98699.2|98725.9|98700.9|98728.9|98703.9|98723.7|98698.7|52
1655793260000|2022-06-21 06:34:20|98724|98699|98740.2|98715.2|98741.3|98716.3|98723.1|98698.1|64
1655793270000|2022-06-21 06:34:30|98740.3|98715.3|98732.9|98707.9|98740.3|98715.3|98731.8|98706.8|58
1655793280000|2022-06-21 06:34:40|98733.8|98708.8|98742.4|98717.4|98744.7|98719.7|98733.7|98708.7|56
1655793290000|2022-06-21 06:34:50|98742.5|98717.5|98737.5|98712.5|98745.1|98720.1|98736.6|98711.6|63
1655793300000|2022-06-21 06:35:00|98737.6|98712.6|98735.9|98710.9|98739.4|98714.4|98731.5|98706.5|54
1655793310000|2022-06-21 06:35:10|98736|98711|98733.8|98708.8|98736.9|98711.9|98729.3|98704.3|51
1655793320000|2022-06-21 06:35:20|98733.6|98708.6|98735|98710|98735|98710|98723.3|98698.3|51
1655793330000|2022-06-21 06:35:30|98732|98707|98729.3|98704.3|98732.9|98707.9|98728.8|98703.8|40
1655793340000|2022-06-21 06:35:40|98728|98703|98720.3|98695.3|98729.5|98704.5|98718.9|98693.9|51
1655793350000|2022-06-21 06:35:50|98720.5|98695.5|98718|98693|98722.8|98697.8|98717.8|98692.8|42
1655793360000|2022-06-21 06:36:00|98717.3|98692.3|98701.6|98676.6|98717.3|98692.3|98699.4|98674.4|55
1655793370000|2022-06-21 06:36:10|98701.9|98676.9|98682.7|98657.7|98701.9|98676.9|98677.2|98652.2|47
1655793380000|2022-06-21 06:36:20|98684|98659|98692.1|98667.1|98699.1|98674.1|98678.8|98653.8|69
1655793390000|2022-06-21 06:36:30|98691.8|98666.8|98702.7|98677.7|98703.6|98678.6|98690.8|98665.8|58
1655793400000|2022-06-21 06:36:40|98703.8|98678.8|98703.4|98678.4|98705.8|98680.8|98701.2|98676.2|42
1655793410000|2022-06-21 06:36:50|98706.2|98681.2|98723|98698|98723|98698|98705.9|98680.9|62
1655793420000|2022-06-21 06:37:00|98724|98699|98724.5|98699.5|98727|98702|98723|98698|62
1655793430000|2022-06-21 06:37:10|98724.4|98699.4|98720|98695|98724.4|98699.4|98717.1|98692.1|36
1655793440000|2022-06-21 06:37:20|98722.3|98697.3|98707|98682|98722.7|98697.7|98703.6|98678.6|59
1655793450000|2022-06-21 06:37:30|98706.6|98681.6|98708.8|98683.8|98711.3|98686.3|98706.6|98681.6|49
1655793460000|2022-06-21 06:37:40|98709|98684|98715|98690|98715.3|98690.3|98707.2|98682.2|45
1655793470000|2022-06-21 06:37:50|98711.7|98686.7|98710.3|98685.3|98713.6|98688.6|98708.3|98683.3|42
1655793480000|2022-06-21 06:38:00|98710.5|98685.5|98718|98693|98720|98695|98709.3|98684.3|45
1655793490000|2022-06-21 06:38:10|98718.2|98693.2|98708.6|98683.6|98721.5|98696.5|98708.5|98683.5|58
1655793500000|2022-06-21 06:38:20|98708.4|98683.4|98717.7|98692.7|98718.3|98693.3|98705.5|98680.5|67
1655793510000|2022-06-21 06:38:30|98717.6|98692.6|98712.6|98687.6|98721.8|98696.8|98710|98685|54
1655793520000|2022-06-21 06:38:40|98712.5|98687.5|98711.3|98686.3|98712.5|98687.5|98693.9|98668.9|66
1655793530000|2022-06-21 06:38:50|98711.1|98686.1|98705|98680|98720.4|98695.4|98705|98680|57
1655793540000|2022-06-21 06:39:00|98703.6|98678.6|98691.1|98666.1|98703.6|98678.6|98688|98663|59
1655793550000|2022-06-21 06:39:10|98691.2|98666.2|98686.9|98661.9|98695.5|98670.5|98685.4|98660.4|46
1655793560000|2022-06-21 06:39:20|98687|98662|98690.5|98665.5|98691.2|98666.2|98684.9|98659.9|45
1655793570000|2022-06-21 06:39:30|98690.7|98665.7|98682.6|98657.6|98690.7|98665.7|98678.7|98653.7|55
1655793580000|2022-06-21 06:39:40|98682.5|98657.5|98680.2|98655.2|98683|98658|98679.2|98654.2|49
1655793590000|2022-06-21 06:39:50|98680.3|98655.3|98680|98655|98682.9|98657.9|98671.3|98646.3|50
1655793600000|2022-06-21 06:40:00|98679.5|98654.5|98695.5|98670.5|98695.5|98670.5|98678.9|98653.9|52
1655793610000|2022-06-21 06:40:10|98693.9|98668.9|98693.2|98668.2|98697.2|98672.2|98689.3|98664.3|58
1655793620000|2022-06-21 06:40:20|98692.8|98667.8|98687|98662|98693.1|98668.1|98683.7|98658.7|56
1655793630000|2022-06-21 06:40:30|98686.9|98661.9|98673.7|98648.7|98687|98662|98673.3|98648.3|70
1655793640000|2022-06-21 06:40:40|98673.4|98648.4|98676.8|98651.8|98677.6|98652.6|98672.7|98647.7|45
1655793650000|2022-06-21 06:40:50|98676.9|98651.9|98683.3|98658.3|98684.5|98659.5|98676.9|98651.9|52
1655793660000|2022-06-21 06:41:00|98683.2|98658.2|98678.4|98653.4|98683.4|98658.4|98671.7|98646.7|53
1655793670000|2022-06-21 06:41:10|98678.7|98653.7|98685.7|98660.7|98685.7|98660.7|98675.6|98650.6|54
1655793680000|2022-06-21 06:41:20|98685.6|98660.6|98683.1|98658.1|98686.1|98661.1|98682.5|98657.5|44
1655793690000|2022-06-21 06:41:30|98683.3|98658.3|98676.5|98651.5|98685.5|98660.5|98674.8|98649.8|39
1655793700000|2022-06-21 06:41:40|98675.9|98650.9|98687.6|98662.6|98690.6|98665.6|98672.4|98647.4|59
1655793710000|2022-06-21 06:41:50|98687.8|98662.8|98679|98654|98690.6|98665.6|98676.9|98651.9|50
1655793720000|2022-06-21 06:42:00|98678.8|98653.8|98678|98653|98683.4|98658.4|98674.4|98649.4|54
1655793730000|2022-06-21 06:42:10|98678.7|98653.7|98676|98651|98678.7|98653.7|98674.2|98649.2|39
1655793740000|2022-06-21 06:42:20|98676.1|98651.1|98668.4|98643.4|98676.3|98651.3|98668.4|98643.4|35
1655793750000|2022-06-21 06:42:30|98668.7|98643.7|98664.7|98639.7|98670.8|98645.8|98660.5|98635.5|47
1655793760000|2022-06-21 06:42:40|98664.6|98639.6|98659.1|98634.1|98665|98640|98652.9|98627.9|45
1655793770000|2022-06-21 06:42:50|98659.5|98634.5|98664.8|98639.8|98670.4|98645.4|98658.7|98633.7|51
1655793780000|2022-06-21 06:43:00|98664.9|98639.9|98655.7|98630.7|98664.9|98639.9|98653.2|98628.2|63
1655793790000|2022-06-21 06:43:10|98656|98631|98649.5|98624.5|98656.2|98631.2|98648.8|98623.8|53
1655793800000|2022-06-21 06:43:20|98649.6|98624.6|98675.2|98650.2|98675.2|98650.2|98647.4|98622.4|53
1655793810000|2022-06-21 06:43:30|98672.2|98647.2|98675|98650|98677.4|98652.4|98670|98645|61
1655793820000|2022-06-21 06:43:40|98675.3|98650.3|98696.8|98671.8|98696.8|98671.8|98674.6|98649.6|57
1655793830000|2022-06-21 06:43:50|98697|98672|98689.1|98664.1|98699|98674|98686.4|98661.4|58
1655793840000|2022-06-21 06:44:00|98689.5|98664.5|98685.3|98660.3|98691.3|98666.3|98685.1|98660.1|37
1655793850000|2022-06-21 06:44:10|98685.5|98660.5|98685.5|98660.5|98686.1|98661.1|98682.2|98657.2|40
1655793860000|2022-06-21 06:44:20|98684.5|98659.5|98681.9|98656.9|98686.1|98661.1|98680.3|98655.3|41
1655793870000|2022-06-21 06:44:30|98681.7|98656.7|98689.8|98664.8|98689.8|98664.8|98676.9|98651.9|57
1655793880000|2022-06-21 06:44:40|98689.7|98664.7|98688.1|98663.1|98694|98669|98687|98662|57
1655793890000|2022-06-21 06:44:50|98687.3|98662.3|98684.9|98659.9|98690.3|98665.3|98684.9|98659.9|45
1655793900000|2022-06-21 06:45:00|98685.1|98660.1|98683.8|98658.8|98686.5|98661.5|98680.1|98655.1|38
1655793910000|2022-06-21 06:45:10|98681.1|98656.1|98678.6|98653.6|98683.3|98658.3|98677.7|98652.7|35
1655793920000|2022-06-21 06:45:20|98678.8|98653.8|98666|98641|98685.5|98660.5|98666|98641|41
1655793930000|2022-06-21 06:45:30|98665.1|98640.1|98678.1|98653.1|98678.9|98653.9|98665.1|98640.1|49
1655793940000|2022-06-21 06:45:40|98678.3|98653.3|98676.3|98651.3|98678.5|98653.5|98675.8|98650.8|39
1655793950000|2022-06-21 06:45:50|98674.5|98649.5|98682.7|98657.7|98682.7|98657.7|98674.5|98649.5|39
1655793960000|2022-06-21 06:46:00|98685.1|98660.1|98689.9|98664.9|98690.1|98665.1|98682.6|98657.6|58
1655793970000|2022-06-21 06:46:10|98690.5|98665.5|98694.6|98669.6|98694.8|98669.8|98686.7|98661.7|51
1655793980000|2022-06-21 06:46:20|98693.8|98668.8|98692.3|98667.3|98695.7|98670.7|98688.5|98663.5|52
1655793990000|2022-06-21 06:46:30|98692.4|98667.4|98696.8|98671.8|98697.1|98672.1|98691.3|98666.3|42
1655794000000|2022-06-21 06:46:40|98696.7|98671.7|98695.5|98670.5|98699.8|98674.8|98693.6|98668.6|53
1655794010000|2022-06-21 06:46:50|98695.6|98670.6|98697.6|98672.6|98698.3|98673.3|98694.4|98669.4|34
1655794020000|2022-06-21 06:47:00|98693.6|98668.6|98699.6|98674.6|98699.6|98674.6|98693.6|98668.6|30
1655794030000|2022-06-21 06:47:10|98699|98674|98703.6|98678.6|98704|98679|98699|98674|43
1655794040000|2022-06-21 06:47:20|98703.3|98678.3|98701.8|98676.8|98711.9|98686.9|98700.6|98675.6|53
1655794050000|2022-06-21 06:47:30|98701.5|98676.5|98708.3|98683.3|98710.3|98685.3|98701.5|98676.5|60
1655794060000|2022-06-21 06:47:40|98708.2|98683.2|98698.6|98673.6|98708.2|98683.2|98697.9|98672.9|46
1655794070000|2022-06-21 06:47:50|98699|98674|98701.2|98676.2|98702|98677|98697.5|98672.5|36
1655794080000|2022-06-21 06:48:00|98701.3|98676.3|98700.3|98675.3|98702.5|98677.5|98696.7|98671.7|53
1655794090000|2022-06-21 06:48:10|98700.8|98675.8|98696.9|98671.9|98702.6|98677.6|98695.9|98670.9|50
1655794100000|2022-06-21 06:48:20|98697|98672|98700.9|98675.9|98707.9|98682.9|98697|98672|58
1655794110000|2022-06-21 06:48:30|98701.3|98676.3|98692.4|98667.4|98703.4|98678.4|98691.3|98666.3|60
1655794120000|2022-06-21 06:48:40|98693.3|98668.3|98696.3|98671.3|98696.3|98671.3|98690.2|98665.2|50
1655794130000|2022-06-21 06:48:50|98696.6|98671.6|98681.9|98656.9|98696.8|98671.8|98680.5|98655.5|50
1655794140000|2022-06-21 06:49:00|98682.1|98657.1|98674.3|98649.3|98684|98659|98674|98649|61
1655794150000|2022-06-21 06:49:10|98674.1|98649.1|98677.3|98652.3|98681.3|98656.3|98671.3|98646.3|63
1655794160000|2022-06-21 06:49:20|98676.9|98651.9|98680.1|98655.1|98683.3|98658.3|98676.9|98651.9|56
1655794170000|2022-06-21 06:49:30|98680|98655|98677.9|98652.9|98680.3|98655.3|98674.5|98649.5|62
1655794180000|2022-06-21 06:49:40|98678|98653|98677.8|98652.8|98679.6|98654.6|98674.6|98649.6|52
1655794190000|2022-06-21 06:49:50|98678.2|98653.2|98670.4|98645.4|98680.3|98655.3|98670.4|98645.4|58
1655794200000|2022-06-21 06:50:00|98669.3|98644.3|98669.9|98644.9|98674.2|98649.2|98668.8|98643.8|68
1655794210000|2022-06-21 06:50:10|98671.5|98646.5|98675.6|98650.6|98677.5|98652.5|98668.2|98643.2|49
1655794220000|2022-06-21 06:50:20|98677.1|98652.1|98681.4|98656.4|98681.5|98656.5|98674.3|98649.3|50
1655794230000|2022-06-21 06:50:30|98680.1|98655.1|98674.9|98649.9|98681.9|98656.9|98672.9|98647.9|42
1655794240000|2022-06-21 06:50:40|98674.3|98649.3|98673.7|98648.7|98677.6|98652.6|98672.8|98647.8|47
1655794250000|2022-06-21 06:50:50|98673.8|98648.8|98691.1|98666.1|98692.5|98667.5|98673.8|98648.8|51
1655794260000|2022-06-21 06:51:00|98692.1|98667.1|98690.3|98665.3|98692.1|98667.1|98683|98658|52
1655794270000|2022-06-21 06:51:10|98689.6|98664.6|98690.2|98665.2|98693.2|98668.2|98687.5|98662.5|45
1655794280000|2022-06-21 06:51:20|98691.1|98666.1|98696.2|98671.2|98700.8|98675.8|98690.4|98665.4|53
1655794290000|2022-06-21 06:51:30|98696.3|98671.3|98690.4|98665.4|98696.3|98671.3|98687.5|98662.5|65
1655794300000|2022-06-21 06:51:40|98689.2|98664.2|98681.4|98656.4|98689.3|98664.3|98679.1|98654.1|62
1655794310000|2022-06-21 06:51:50|98681.1|98656.1|98663.7|98638.7|98682.6|98657.6|98656.6|98631.6|50
1655794320000|2022-06-21 06:52:00|98662.8|98637.8|98650.6|98625.6|98663.5|98638.5|98640.6|98615.6|64
1655794330000|2022-06-21 06:52:10|98649.8|98624.8|98658.2|98633.2|98663.5|98638.5|98648.5|98623.5|64
1655794340000|2022-06-21 06:52:20|98658.3|98633.3|98648.5|98623.5|98658.8|98633.8|98648.5|98623.5|53
1655794350000|2022-06-21 06:52:30|98648.9|98623.9|98647.9|98622.9|98649.6|98624.6|98646.6|98621.6|50
1655794360000|2022-06-21 06:52:40|98648.4|98623.4|98651.9|98626.9|98654.1|98629.1|98648.4|98623.4|60
1655794370000|2022-06-21 06:52:50|98651.2|98626.2|98654.5|98629.5|98655.4|98630.4|98645.7|98620.7|68
1655794380000|2022-06-21 06:53:00|98655.9|98630.9|98666.5|98641.5|98668.5|98643.5|98655.2|98630.2|69
1655794390000|2022-06-21 06:53:10|98666.2|98641.2|98697.9|98672.9|98697.9|98672.9|98652|98627|74
1655794400000|2022-06-21 06:53:20|98696.1|98671.1|98697.9|98672.9|98702.3|98677.3|98686.2|98661.2|70
1655794410000|2022-06-21 06:53:30|98698|98673|98699.6|98674.6|98702.8|98677.8|98694.8|98669.8|72
1655794420000|2022-06-21 06:53:40|98699.5|98674.5|98690.1|98665.1|98700.5|98675.5|98689.4|98664.4|57
1655794430000|2022-06-21 06:53:50|98689.5|98664.5|98691.1|98666.1|98692.7|98667.7|98688.8|98663.8|58
1655794440000|2022-06-21 06:54:00|98691.2|98666.2|98680.6|98655.6|98691.9|98666.9|98680.6|98655.6|67
1655794450000|2022-06-21 06:54:10|98679.6|98654.6|98666.7|98641.7|98690.1|98665.1|98666.7|98641.7|56
1655794460000|2022-06-21 06:54:20|98664.6|98639.6|98664.3|98639.3|98667.4|98642.4|98662.7|98637.7|48
1655794470000|2022-06-21 06:54:30|98664.4|98639.4|98665.4|98640.4|98667.3|98642.3|98663.5|98638.5|50
1655794480000|2022-06-21 06:54:40|98665.7|98640.7|98673.3|98648.3|98674.9|98649.9|98665|98640|54
1655794490000|2022-06-21 06:54:50|98673.4|98648.4|98673|98648|98674.4|98649.4|98666.9|98641.9|42
1655794500000|2022-06-21 06:55:00|98672.7|98647.7|98694.4|98669.4|98696.1|98671.1|98672.7|98647.7|70
1655794510000|2022-06-21 06:55:10|98694.5|98669.5|98703.2|98678.2|98710.7|98685.7|98694.2|98669.2|59
1655794520000|2022-06-21 06:55:20|98706.3|98681.3|98706.4|98681.4|98710.9|98685.9|98704.2|98679.2|44
1655794530000|2022-06-21 06:55:30|98709.5|98684.5|98700|98675|98711.6|98686.6|98698.5|98673.5|58
1655794540000|2022-06-21 06:55:40|98699.6|98674.6|98698.3|98673.3|98706.4|98681.4|98695.2|98670.2|41
1655794550000|2022-06-21 06:55:50|98698.6|98673.6|98698.3|98673.3|98701.6|98676.6|98688.8|98663.8|49
1655794560000|2022-06-21 06:56:00|98698.6|98673.6|98693|98668|98699.8|98674.8|98691.1|98666.1|54
1655794570000|2022-06-21 06:56:10|98692.7|98667.7|98684.1|98659.1|98693.6|98668.6|98684.1|98659.1|45
1655794580000|2022-06-21 06:56:20|98685.3|98660.3|98688.1|98663.1|98689.8|98664.8|98684.1|98659.1|49
1655794590000|2022-06-21 06:56:30|98691.4|98666.4|98690.6|98665.6|98691.4|98666.4|98683.1|98658.1|60
1655794600000|2022-06-21 06:56:40|98691.9|98666.9|98711.1|98686.1|98716|98691|98684.5|98659.5|55
1655794610000|2022-06-21 06:56:50|98710.5|98685.5|98722.8|98697.8|98723.7|98698.7|98709.6|98684.6|65
1655794620000|2022-06-21 06:57:00|98723.3|98698.3|98717.4|98692.4|98724.9|98699.9|98711.4|98686.4|47
1655794630000|2022-06-21 06:57:10|98717.5|98692.5|98719.2|98694.2|98719.2|98694.2|98712.9|98687.9|58
1655794640000|2022-06-21 06:57:20|98719.3|98694.3|98704.5|98679.5|98720.3|98695.3|98704.5|98679.5|45
1655794650000|2022-06-21 06:57:30|98703|98678|98701|98676|98707.2|98682.2|98696.9|98671.9|55
1655794660000|2022-06-21 06:57:40|98698.3|98673.3|98695.6|98670.6|98701.7|98676.7|98692.1|98667.1|50
1655794670000|2022-06-21 06:57:50|98695.7|98670.7|98694.2|98669.2|98698.4|98673.4|98690|98665|54
1655794680000|2022-06-21 06:58:00|98695.3|98670.3|98680.6|98655.6|98695.9|98670.9|98680.6|98655.6|60
1655794690000|2022-06-21 06:58:10|98679.2|98654.2|98690.4|98665.4|98691.9|98666.9|98679|98654|49
1655794700000|2022-06-21 06:58:20|98690.8|98665.8|98684.7|98659.7|98691.8|98666.8|98684.3|98659.3|31
1655794710000|2022-06-21 06:58:30|98681.8|98656.8|98680.9|98655.9|98681.8|98656.8|98673.7|98648.7|62
1655794720000|2022-06-21 06:58:40|98681.8|98656.8|98685|98660|98686.8|98661.8|98679.3|98654.3|64
1655794730000|2022-06-21 06:58:50|98685.5|98660.5|98676.1|98651.1|98685.5|98660.5|98676|98651|49
1655794740000|2022-06-21 06:59:00|98676.3|98651.3|98697.6|98672.6|98698|98673|98675.8|98650.8|60
1655794750000|2022-06-21 06:59:10|98697.7|98672.7|98688.9|98663.9|98699.6|98674.6|98687.3|98662.3|55
1655794760000|2022-06-21 06:59:20|98688.8|98663.8|98690.2|98665.2|98696.8|98671.8|98685.8|98660.8|64
1655794770000|2022-06-21 06:59:30|98690.3|98665.3|98690.8|98665.8|98697.1|98672.1|98686.1|98661.1|68
1655794780000|2022-06-21 06:59:40|98690.7|98665.7|98685.9|98660.9|98692.7|98667.7|98681.9|98656.9|61
1655794790000|2022-06-21 06:59:50|98686.1|98661.1|98696.1|98671.1|98697.1|98672.1|98683.1|98658.1|69
1655794800000|2022-06-21 07:00:00|98696.8|98671.8|98711.4|98686.4|98732.1|98707.1|98696.8|98671.8|78
1655794810000|2022-06-21 07:00:10|98711.8|98686.8|98676.5|98651.5|98713.9|98688.9|98673.2|98648.2|75
1655794820000|2022-06-21 07:00:20|98676.7|98651.7|98646.2|98621.2|98689.2|98664.2|98645|98620|61
1655794830000|2022-06-21 07:00:30|98646.6|98621.6|98641.7|98616.7|98648.6|98623.6|98641|98616|56
1655794840000|2022-06-21 07:00:40|98641.5|98616.5|98632.2|98607.2|98656.7|98631.7|98631|98606|69
1655794850000|2022-06-21 07:00:50|98630.5|98605.5|98609.3|98584.3|98640.5|98615.5|98606.8|98581.8|67
1655794860000|2022-06-21 07:01:00|98611.4|98586.4|98604.2|98579.2|98628|98603|98601.6|98576.6|75
1655794870000|2022-06-21 07:01:10|98605.3|98580.3|98609.8|98584.8|98613.5|98588.5|98605.3|98580.3|66
1655794880000|2022-06-21 07:01:20|98608.8|98583.8|98607.5|98582.5|98617.4|98592.4|98606.7|98581.7|62
1655794890000|2022-06-21 07:01:30|98606.7|98581.7|98598.6|98573.6|98615.4|98590.4|98594.6|98569.6|67
1655794900000|2022-06-21 07:01:40|98599|98574|98587.8|98562.8|98599|98574|98583.9|98558.9|50
1655794910000|2022-06-21 07:01:50|98587.6|98562.6|98600.4|98575.4|98611.5|98586.5|98587.3|98562.3|55
1655794920000|2022-06-21 07:02:00|98600.7|98575.7|98597.8|98572.8|98600.7|98575.7|98584.8|98559.8|71
1655794930000|2022-06-21 07:02:10|98596.7|98571.7|98602.8|98577.8|98610.6|98585.6|98592.4|98567.4|80
1655794940000|2022-06-21 07:02:20|98602.5|98577.5|98594.1|98569.1|98608.1|98583.1|98594.1|98569.1|70
1655794950000|2022-06-21 07:02:30|98594.9|98569.9|98586.1|98561.1|98597|98572|98585.5|98560.5|67
1655794960000|2022-06-21 07:02:40|98585.5|98560.5|98587.4|98562.4|98588.6|98563.6|98582.6|98557.6|53
1655794970000|2022-06-21 07:02:50|98587.6|98562.6|98589.1|98564.1|98591.9|98566.9|98587.6|98562.6|49
1655794980000|2022-06-21 07:03:00|98589.2|98564.2|98586.8|98561.8|98593.4|98568.4|98586.6|98561.6|56
1655794990000|2022-06-21 07:03:10|98587.2|98562.2|98561.1|98536.1|98589.2|98564.2|98560.8|98535.8|57
1655795000000|2022-06-21 07:03:20|98562.4|98537.4|98557.6|98532.6|98563.6|98538.6|98554.5|98529.5|50
1655795010000|2022-06-21 07:03:30|98558|98533|98546.8|98521.8|98559.2|98534.2|98546.5|98521.5|45
1655795020000|2022-06-21 07:03:40|98546.9|98521.9|98531.2|98506.2|98546.9|98521.9|98515.6|98490.6|65
1655795030000|2022-06-21 07:03:50|98531|98506|98490.2|98465.2|98532.1|98507.1|98489|98447.5|53
1655795040000|2022-06-21 07:04:00|98490.6|98465.6|98495.9|98470.9|98497.9|98472.9|98480.6|98455.6|72
1655795050000|2022-06-21 07:04:10|98495.6|98470.6|98505.8|98480.8|98507.5|98482.5|98486.9|98461.9|78
1655795060000|2022-06-21 07:04:20|98506.1|98481.1|98528.4|98503.4|98540.7|98507.6|98505.9|98480.9|73
1655795070000|2022-06-21 07:04:30|98528.7|98503.7|98525|98500|98529.1|98504.1|98522.8|98497.8|64
1655795080000|2022-06-21 07:04:40|98525.5|98500.5|98534.2|98509.2|98534.6|98509.6|98518.8|98493.8|66
1655795090000|2022-06-21 07:04:50|98536|98511|98535.2|98510.2|98538.8|98513.8|98534.3|98509.3|64
1655795100000|2022-06-21 07:05:00|98535.5|98510.5|98524.4|98499.4|98539.1|98514.1|98520.7|98479.5|72
1655795110000|2022-06-21 07:05:10|98524.8|98499.8|98531.5|98506.5|98531.6|98506.6|98522.8|98497.8|44
1655795120000|2022-06-21 07:05:20|98531|98506|98519.8|98494.8|98541.6|98516.6|98519.6|98494.6|60
1655795130000|2022-06-21 07:05:30|98521|98496|98511.4|98486.4|98524|98499|98508.3|98483.3|68
1655795140000|2022-06-21 07:05:40|98511.6|98486.6|98504.8|98479.8|98513|98488|98504.5|98479.5|52
1655795150000|2022-06-21 07:05:50|98504.3|98479.3|98451.7|98426.7|98505.9|98480.9|98451|98426|52
1655795160000|2022-06-21 07:06:00|98451.2|98426.2|98446.3|98421.3|98467.7|98442.7|98444.9|98419.9|71
1655795170000|2022-06-21 07:06:10|98445.3|98420.3|98443.9|98418.9|98446.5|98421.5|98442.4|98417.4|47
1655795180000|2022-06-21 07:06:20|98444|98419|98473.1|98448.1|98475.3|98450.3|98435.8|98410.8|65
1655795190000|2022-06-21 07:06:30|98472.7|98447.7|98477.6|98452.6|98477.6|98452.6|98466.5|98441.5|53
1655795200000|2022-06-21 07:06:40|98477.5|98452.5|98473.6|98448.6|98488.7|98463.7|98463.7|98438.7|67
1655795210000|2022-06-21 07:06:50|98473|98448|98477.6|98452.6|98488.1|98463.1|98471.3|98446.3|70
1655795220000|2022-06-21 07:07:00|98478.5|98453.5|98477.7|98452.7|98490.5|98465.5|98471.8|98446.8|65
1655795230000|2022-06-21 07:07:10|98478.6|98453.6|98491.7|98466.7|98493.8|98468.8|98477.5|98452.5|49
1655795240000|2022-06-21 07:07:20|98491.9|98466.9|98509.9|98484.9|98509.9|98484.9|98491.9|98466.9|60
1655795250000|2022-06-21 07:07:30|98510.7|98485.7|98499.1|98474.1|98510.7|98485.7|98492.9|98467.9|64
1655795260000|2022-06-21 07:07:40|98497.9|98472.9|98484.2|98459.2|98498.2|98473.2|98477.3|98452.3|59
1655795270000|2022-06-21 07:07:50|98485.5|98460.5|98483.5|98458.5|98490.7|98465.7|98479.6|98454.6|62
1655795280000|2022-06-21 07:08:00|98483.7|98458.7|98499.2|98474.2|98509.5|98484.5|98483.3|98458.3|73
1655795290000|2022-06-21 07:08:10|98498|98473|98485.8|98460.8|98505.4|98480.4|98485.1|98460.1|61
1655795300000|2022-06-21 07:08:20|98485.1|98460.1|98486.2|98461.2|98486.7|98461.7|98482.9|98457.9|52
1655795310000|2022-06-21 07:08:30|98486.4|98461.4|98472.3|98447.3|98486.6|98461.6|98471.8|98446.8|49
1655795320000|2022-06-21 07:08:40|98473.3|98448.3|98476.3|98451.3|98476.9|98451.9|98468|98443|57
1655795330000|2022-06-21 07:08:50|98475.9|98450.9|98480.9|98455.9|98483.9|98458.9|98475.8|98450.8|53
1655795340000|2022-06-21 07:09:00|98481.3|98456.3|98487.7|98462.7|98487.7|98462.7|98477.2|98452.2|61
1655795350000|2022-06-21 07:09:10|98486.1|98461.1|98497.4|98472.4|98500.7|98475.7|98479.8|98454.8|60
1655795360000|2022-06-21 07:09:20|98497.7|98472.7|98504.9|98479.9|98506.4|98481.4|98497.3|98472.3|55
1655795370000|2022-06-21 07:09:30|98505.1|98480.1|98504.1|98479.1|98506.6|98481.6|98490.5|98465.5|66
1655795380000|2022-06-21 07:09:40|98504|98479|98512.7|98487.7|98513.9|98488.9|98501.2|98476.2|55
1655795390000|2022-06-21 07:09:50|98512.3|98487.3|98505.2|98480.2|98516.7|98491.7|98504.6|98479.6|57
1655795400000|2022-06-21 07:10:00|98505|98480|98495.4|98470.4|98505|98480|98484.7|98459.7|54
1655795410000|2022-06-21 07:10:10|98495|98470|98489.5|98464.5|98497.3|98472.3|98488.6|98463.6|66
1655795420000|2022-06-21 07:10:20|98489.7|98464.7|98483.3|98458.3|98494.8|98469.8|98480.1|98455.1|56
1655795430000|2022-06-21 07:10:30|98484.7|98459.7|98494.9|98469.9|98499.9|98474.9|98484.7|98459.7|63
1655795440000|2022-06-21 07:10:40|98495.8|98470.8|98488|98463|98497.8|98472.8|98484.9|98459.9|53
1655795450000|2022-06-21 07:10:50|98487.7|98462.7|98495.3|98470.3|98496.2|98471.2|98484.6|98459.6|50
1655795460000|2022-06-21 07:11:00|98495.6|98470.6|98488.7|98463.7|98495.8|98470.8|98480.6|98455.6|58
1655795470000|2022-06-21 07:11:10|98489.3|98464.3|98489.4|98464.4|98489.7|98464.7|98486.3|98461.3|37
1655795480000|2022-06-21 07:11:20|98489.3|98464.3|98471.5|98446.5|98491.1|98466.1|98469|98444|49
1655795490000|2022-06-21 07:11:30|98471.8|98446.8|98465.6|98440.6|98473.3|98448.3|98455.9|98430.9|63
1655795500000|2022-06-21 07:11:40|98465.9|98440.9|98450|98425|98466|98441|98450|98425|64
1655795510000|2022-06-21 07:11:50|98448.8|98423.8|98432.9|98407.9|98450.1|98425.1|98429.8|98404.8|62
1655795520000|2022-06-21 07:12:00|98432.8|98407.8|98404.1|98379.1|98442.4|98417.4|98402.4|98377.4|64
1655795530000|2022-06-21 07:12:10|98408.1|98383.1|98408.9|98383.9|98417.9|98392.9|98405.6|98380.6|69
1655795540000|2022-06-21 07:12:20|98410|98385|98404.9|98379.9|98412|98387|98404.4|98379.4|53
1655795550000|2022-06-21 07:12:30|98404.1|98379.1|98408.1|98383.1|98411.2|98386.2|98399.5|98374.5|59
1655795560000|2022-06-21 07:12:40|98407.8|98382.8|98421.6|98396.6|98438.1|98404.3|98407|98382|56
1655795570000|2022-06-21 07:12:50|98420.6|98395.6|98424.5|98399.5|98427.3|98402.3|98416.6|98391.6|61
1655795580000|2022-06-21 07:13:00|98424.9|98399.9|98439|98414|98439|98414|98421.9|98396.9|61
1655795590000|2022-06-21 07:13:10|98439.7|98414.7|98422.3|98397.3|98441.8|98416.8|98422.3|98397.3|62
1655795600000|2022-06-21 07:13:20|98422.1|98397.1|98408.6|98383.6|98422.6|98397.6|98408|98383|65
1655795610000|2022-06-21 07:13:30|98408.3|98383.3|98426.1|98401.1|98426.7|98401.7|98400.6|98375.6|68
1655795620000|2022-06-21 07:13:40|98425.9|98400.9|98418.6|98393.6|98427.5|98402.5|98413.9|98388.9|66
1655795630000|2022-06-21 07:13:50|98420.3|98395.3|98410.5|98385.5|98424.4|98399.4|98410.5|98385.5|59
1655795640000|2022-06-21 07:14:00|98410.1|98385.1|98398.1|98373.1|98410.9|98385.9|98395.8|98370.8|60
1655795650000|2022-06-21 07:14:10|98397|98372|98387.1|98362.1|98398.7|98373.7|98384|98359|53
1655795660000|2022-06-21 07:14:20|98387|98362|98392.1|98367.1|98393.4|98368.4|98380.2|98355.2|63
1655795670000|2022-06-21 07:14:30|98394.5|98369.5|98388.8|98363.8|98402|98377|98371.4|98346.4|68
1655795680000|2022-06-21 07:14:40|98388.6|98363.6|98386.4|98361.4|98396.7|98371.7|98382.8|98357.8|69
1655795690000|2022-06-21 07:14:50|98388.1|98363.1|98356.5|98331.5|98388.1|98363.1|98349.5|98324.5|67
1655795700000|2022-06-21 07:15:00|98355.7|98330.7|98355.4|98330.4|98356.9|98331.9|98331.1|98306.1|72
1655795710000|2022-06-21 07:15:10|98356.5|98331.5|98339.6|98314.6|98356.5|98331.5|98332|98307|63
1655795720000|2022-06-21 07:15:20|98339.7|98314.7|98339.6|98314.6|98341.5|98316.5|98333.5|98308.5|55
1655795730000|2022-06-21 07:15:30|98340.3|98315.3|98326.2|98301.2|98342.1|98317.1|98325.2|98300.2|63
1655795740000|2022-06-21 07:15:40|98325.8|98300.8|98311.6|98286.6|98327.3|98302.3|98308.1|98283.1|71
1655795750000|2022-06-21 07:15:50|98311.2|98286.2|98301.8|98276.8|98317.8|98292.8|98301.8|98276.8|69
1655795760000|2022-06-21 07:16:00|98307.1|98282.1|98259|98234|98309.3|98284.3|98258.4|98233.4|71
1655795770000|2022-06-21 07:16:10|98257.8|98232.8|98274.4|98249.4|98290.5|98253.9|98215.4|98190.4|75
1655795780000|2022-06-21 07:16:20|98278.6|98253.6|98305.5|98280.5|98309.1|98284.1|98273.4|98248.4|80
1655795790000|2022-06-21 07:16:30|98307.4|98282.4|98272.4|98247.4|98307.4|98282.4|98262.8|98230|78
1655795800000|2022-06-21 07:16:40|98270|98245|98292|98267|98296.2|98271.2|98269|98244|71
1655795810000|2022-06-21 07:16:50|98293.9|98268.9|98290.4|98265.4|98297.7|98272.7|98274|98249|70
1655795820000|2022-06-21 07:17:00|98291.4|98266.4|98329.5|98304.5|98332.2|98307.2|98290.5|98253.9|74
1655795830000|2022-06-21 07:17:10|98340.4|98290.4|98339|98314|98367.1|98329.5|98338.4|98290.4|72
1655795840000|2022-06-21 07:17:20|98337.5|98312.5|98320.9|98295.9|98338.5|98312.5|98315.2|98281.4|74
1655795850000|2022-06-21 07:17:30|98322.1|98297.1|98334.3|98284.3|98337.3|98303.1|98308.1|98282.9|73
1655795860000|2022-06-21 07:17:40|98334.2|98284.2|98322.4|98297.4|98345.1|98297.5|98317.7|98284.2|70
1655795870000|2022-06-21 07:17:50|98321.8|98296.8|98319.1|98294.1|98324.4|98299.4|98318.2|98293.2|57
1655795880000|2022-06-21 07:18:00|98318.3|98293.3|98324.1|98299.1|98333|98308|98316|98291|72
1655795890000|2022-06-21 07:18:10|98327.5|98302.5|98311.6|98286.6|98327.5|98302.5|98307.1|98270.7|67
1655795900000|2022-06-21 07:18:20|98312|98287|98305.4|98280.4|98313.4|98288.4|98303.1|98278.1|60
1655795910000|2022-06-21 07:18:30|98305.6|98280.6|98293.2|98268.2|98305.6|98280.6|98288.2|98263.2|69
1655795920000|2022-06-21 07:18:40|98290|98265|98286|98261|98302|98275|98285.3|98252|72
1655795930000|2022-06-21 07:18:50|98283.5|98258.5|98284.2|98259.2|98299.1|98268.5|98277.7|98242.3|69
1655795940000|2022-06-21 07:19:00|98284.9|98259.9|98280.9|98255.9|98289.9|98264.9|98274|98249|67
1655795950000|2022-06-21 07:19:10|98280.4|98255.4|98275.4|98250.4|98281.7|98256.7|98267.6|98242.6|75
1655795960000|2022-06-21 07:19:20|98275|98250|98297.2|98272.2|98299.3|98274.3|98266.7|98241.7|63
1655795970000|2022-06-21 07:19:30|98309.5|98259.5|98303.4|98278.4|98324|98285.8|98294.7|98255.3|73
1655795980000|2022-06-21 07:19:40|98308|98283|98308.6|98283.6|98313.5|98288.5|98303.2|98278.2|69
1655795990000|2022-06-21 07:19:50|98308.9|98283.9|98311.4|98286.4|98315|98290|98307|98282|68
1655796000000|2022-06-21 07:20:00|98310.8|98285.8|98288.5|98263.5|98311.1|98286.1|98287.9|98262.9|64
1655796010000|2022-06-21 07:20:10|98288.6|98263.6|98296|98271|98300.9|98275.9|98287.3|98262.3|63
1655796020000|2022-06-21 07:20:20|98293.8|98268.8|98268.8|98243.8|98293.8|98268.8|98262.5|98237.5|69
1655796030000|2022-06-21 07:20:30|98266.8|98241.8|98286.3|98261.3|98290.4|98265.4|98265.5|98240.5|67
1655796040000|2022-06-21 07:20:40|98286.9|98261.9|98310.8|98285.8|98310.9|98285.9|98286.9|98261.9|72
1655796050000|2022-06-21 07:20:50|98310.6|98285.6|98309.4|98284.4|98321.8|98296.8|98301.4|98267.8|71
1655796060000|2022-06-21 07:21:00|98308.9|98283.9|98309.7|98284.7|98326.7|98301.7|98308.9|98283.9|66
1655796070000|2022-06-21 07:21:10|98309|98284|98315.8|98290.8|98320.1|98295.1|98308.6|98283.6|66
1655796080000|2022-06-21 07:21:20|98315.5|98290.5|98331.9|98306.9|98336.8|98311.8|98315.5|98290.5|66
1655796090000|2022-06-21 07:21:30|98330.3|98305.3|98332|98307|98333.3|98308.3|98321.8|98296.8|62
1655796100000|2022-06-21 07:21:40|98331.8|98306.8|98336.2|98311.2|98336.9|98311.9|98327.4|98302.4|56
1655796110000|2022-06-21 07:21:50|98333.2|98308.2|98341.3|98316.3|98342.1|98317.1|98330.5|98305.5|64
1655796120000|2022-06-21 07:22:00|98340.8|98315.8|98326.1|98301.1|98345.6|98320.6|98325.6|98300.6|68
1655796130000|2022-06-21 07:22:10|98325.8|98300.8|98346|98321|98346|98321|98323.6|98298.6|66
1655796140000|2022-06-21 07:22:20|98343|98318|98349.6|98324.6|98356.7|98331.7|98338.9|98313.9|73
1655796150000|2022-06-21 07:22:30|98349|98324|98351.3|98326.3|98353.5|98328.5|98342.6|98317.6|62
1655796160000|2022-06-21 07:22:40|98351.2|98326.2|98343.8|98318.8|98351.8|98326.8|98332.2|98307.2|65
1655796170000|2022-06-21 07:22:50|98344.4|98319.4|98353.9|98328.9|98366.1|98341.1|98343.5|98318.5|62
1655796180000|2022-06-21 07:23:00|98353.8|98328.8|98357|98332|98364.6|98339.6|98352.2|98327.2|70
1655796190000|2022-06-21 07:23:10|98356.9|98331.9|98367.7|98342.7|98371|98346|98355.9|98330.9|72
1655796200000|2022-06-21 07:23:20|98367.3|98342.3|98350|98325|98367.9|98342.9|98350|98325|55
1655796210000|2022-06-21 07:23:30|98350.7|98325.7|98342.3|98317.3|98350.7|98325.7|98340.6|98315.6|58
1655796220000|2022-06-21 07:23:40|98343.6|98318.6|98354.3|98329.3|98363|98338|98343.6|98318.6|71
1655796230000|2022-06-21 07:23:50|98354|98329|98347.7|98322.7|98355.7|98330.7|98344.1|98319.1|60
1655796240000|2022-06-21 07:24:00|98347.5|98322.5|98347|98322|98362.8|98337.8|98341.2|98316.2|64
1655796250000|2022-06-21 07:24:10|98347.1|98322.1|98353.2|98328.2|98375.7|98350.7|98346.6|98321.6|66
1655796260000|2022-06-21 07:24:20|98353.6|98328.6|98359.3|98334.3|98363.1|98338.1|98353.6|98328.6|69
1655796270000|2022-06-21 07:24:30|98359.1|98334.1|98366|98341|98374|98349|98356.8|98331.8|64
1655796280000|2022-06-21 07:24:40|98366.2|98341.2|98361.1|98336.1|98366.4|98341.4|98353|98328|68
1655796290000|2022-06-21 07:24:50|98360.9|98335.9|98356.5|98331.5|98367.7|98342.7|98356.2|98331.2|67
1655796300000|2022-06-21 07:25:00|98356.4|98331.4|98350|98325|98359.5|98334.5|98347.7|98322.7|70
1655796310000|2022-06-21 07:25:10|98351.1|98326.1|98341.7|98316.7|98356.6|98331.6|98341.7|98316.7|63
1655796320000|2022-06-21 07:25:20|98341.9|98316.9|98340.4|98315.4|98342.8|98317.8|98332.9|98307.9|64
1655796330000|2022-06-21 07:25:30|98340.6|98315.6|98348.2|98323.2|98356.4|98331.4|98340.5|98315.5|59
1655796340000|2022-06-21 07:25:40|98346.8|98321.8|98354.3|98329.3|98356.6|98331.6|98339.5|98314.5|66
1655796350000|2022-06-21 07:25:50|98356|98331|98359.3|98334.3|98360.8|98335.8|98351.1|98326.1|58
1655796360000|2022-06-21 07:26:00|98362.3|98337.3|98358.2|98333.2|98380.8|98350.6|98347.9|98322.9|67
1655796370000|2022-06-21 07:26:10|98357.7|98332.7|98358.1|98333.1|98362.2|98337.2|98357.4|98332.4|50
1655796380000|2022-06-21 07:26:20|98356.1|98331.1|98349.2|98324.2|98357.6|98332.6|98344|98319|59
1655796390000|2022-06-21 07:26:30|98356.2|98331.2|98348.8|98323.8|98363.6|98338.6|98347.5|98322.5|57
1655796400000|2022-06-21 07:26:40|98350.2|98325.2|98361.9|98336.9|98363.7|98338.7|98349.2|98324.2|65
1655796410000|2022-06-21 07:26:50|98362|98337|98351.4|98326.4|98368.3|98343.3|98350|98325|69
1655796420000|2022-06-21 07:27:00|98347.3|98322.3|98349.3|98324.3|98353.2|98328.2|98336|98311|74
1655796430000|2022-06-21 07:27:10|98348|98323|98358.2|98333.2|98360.9|98335.9|98346.9|98321.9|66
1655796440000|2022-06-21 07:27:20|98360.7|98335.7|98348.6|98323.6|98363.8|98338.8|98342.2|98317.2|67
1655796450000|2022-06-21 07:27:30|98349.5|98324.5|98324.7|98299.7|98351.3|98326.3|98324.3|98299.3|60
1655796460000|2022-06-21 07:27:40|98324.5|98299.5|98320.2|98295.2|98324.5|98299.5|98319.3|98294.3|50
1655796470000|2022-06-21 07:27:50|98320|98295|98323.2|98298.2|98325.7|98300.7|98311.5|98286.5|56
1655796480000|2022-06-21 07:28:00|98323.4|98298.4|98321.4|98296.4|98326.9|98301.9|98314|98289|62
1655796490000|2022-06-21 07:28:10|98322.5|98297.5|98318.7|98293.7|98323.6|98298.6|98316.1|98291.1|57
1655796500000|2022-06-21 07:28:20|98318.3|98293.3|98331.1|98306.1|98336.3|98311.3|98318.3|98293.3|65
1655796510000|2022-06-21 07:28:30|98330.5|98305.5|98324.5|98299.5|98333|98308|98320.5|98295.5|64
1655796520000|2022-06-21 07:28:40|98323.6|98298.6|98337.2|98312.2|98338.1|98313.1|98323.6|98298.6|61
1655796530000|2022-06-21 07:28:50|98337.1|98312.1|98346|98321|98348.3|98323.3|98336.5|98311.5|66
1655796540000|2022-06-21 07:29:00|98346.5|98321.5|98351.2|98326.2|98357.7|98332.7|98337.5|98312.5|69
1655796550000|2022-06-21 07:29:10|98349.8|98324.8|98337.1|98312.1|98355.3|98330.3|98337.1|98312.1|70
1655796560000|2022-06-21 07:29:20|98337.5|98312.5|98331.9|98306.9|98341.2|98316.2|98328.7|98303.7|55
1655796570000|2022-06-21 07:29:30|98332.2|98307.2|98334.7|98309.7|98335.9|98310.9|98330.4|98305.4|55
1655796580000|2022-06-21 07:29:40|98333.1|98308.1|98334.6|98309.6|98350|98325|98330.9|98305.9|55
1655796590000|2022-06-21 07:29:50|98334.7|98309.7|98322.4|98297.4|98335.4|98310.4|98321.4|98296.4|54
1655796600000|2022-06-21 07:30:00|98322.3|98297.3|98310.3|98285.3|98326|98301|98310|98285|62
1655796610000|2022-06-21 07:30:10|98310.2|98285.2|98315.1|98290.1|98320.4|98295.4|98309.9|98284.9|42
1655796620000|2022-06-21 07:30:20|98315.4|98290.4|98292.9|98267.9|98321|98296|98291.4|98266.4|68
1655796630000|2022-06-21 07:30:30|98293.5|98268.5|98286.3|98261.3|98295.6|98270.6|98280.8|98255.8|59
1655796640000|2022-06-21 07:30:40|98286.2|98261.2|98292.1|98267.1|98292.1|98267.1|98283.1|98258.1|63
1655796650000|2022-06-21 07:30:50|98291.9|98266.9|98296.6|98271.6|98301.9|98276.9|98285.5|98260.5|67
1655796660000|2022-06-21 07:31:00|98292.5|98267.5|98288.8|98263.8|98302.7|98277.7|98286.8|98261.8|72
1655796670000|2022-06-21 07:31:10|98289.5|98264.5|98289.9|98264.9|98301.4|98276.4|98288.6|98263.6|77
1655796680000|2022-06-21 07:31:20|98290.5|98265.5|98286.7|98261.7|98298.7|98273.7|98285.6|98260.6|67
1655796690000|2022-06-21 07:31:30|98286.6|98261.6|98285.4|98260.4|98298.3|98273.3|98284.2|98259.2|64
1655796700000|2022-06-21 07:31:40|98285.5|98260.5|98273.5|98248.5|98292.1|98267.1|98268.7|98243.7|74
1655796710000|2022-06-21 07:31:50|98273.1|98248.1|98283.7|98258.7|98283.7|98258.7|98262|98237|73
1655796720000|2022-06-21 07:32:00|98284|98259|98300.7|98275.7|98300.7|98275.7|98284|98259|67
1655796730000|2022-06-21 07:32:10|98299.2|98274.2|98305.6|98280.6|98329.8|98304.8|98299.2|98274.2|76
1655796740000|2022-06-21 07:32:20|98305.2|98280.2|98305.8|98280.8|98308.8|98283.8|98304.1|98279.1|62
1655796750000|2022-06-21 07:32:30|98306.4|98281.4|98283.9|98258.9|98314.6|98289.6|98281.7|98256.7|65
1655796760000|2022-06-21 07:32:40|98285.6|98260.6|98272.1|98247.1|98285.6|98260.6|98272|98247|62
1655796770000|2022-06-21 07:32:50|98272.2|98247.2|98276.2|98251.2|98280.7|98255.7|98263.2|98238.2|71
1655796780000|2022-06-21 07:33:00|98275.3|98250.3|98298|98273|98298.2|98273.2|98267.9|98242.9|68
1655796790000|2022-06-21 07:33:10|98297.6|98272.6|98287.2|98262.2|98302.4|98277.4|98280.8|98255.8|69
1655796800000|2022-06-21 07:33:20|98290|98265|98290.8|98265.8|98296.1|98271.1|98285|98260|61
1655796810000|2022-06-21 07:33:30|98290.7|98265.7|98287.8|98262.8|98295.2|98270.2|98287.4|98262.4|67
1655796820000|2022-06-21 07:33:40|98287.5|98262.5|98289.4|98264.4|98291|98266|98286.2|98261.2|63
1655796830000|2022-06-21 07:33:50|98288.2|98263.2|98291.2|98266.2|98295.4|98270.4|98283.5|98258.5|69
1655796840000|2022-06-21 07:34:00|98291.3|98266.3|98288.8|98263.8|98297.2|98272.2|98286.7|98261.7|57
1655796850000|2022-06-21 07:34:10|98288.6|98263.6|98283.5|98258.5|98296.3|98271.3|98277.7|98252.7|73
1655796860000|2022-06-21 07:34:20|98282.9|98257.9|98296.9|98271.9|98298.5|98273.5|98274.9|98249.9|61
1655796870000|2022-06-21 07:34:30|98296.5|98271.5|98313.4|98288.4|98317.8|98292.8|98296.5|98271.5|72
1655796880000|2022-06-21 07:34:40|98316.5|98291.5|98310.7|98285.7|98316.9|98291.9|98308.3|98283.3|59
1655796890000|2022-06-21 07:34:50|98311|98286|98298.2|98273.2|98311.1|98286.1|98298.2|98273.2|53
1655796900000|2022-06-21 07:35:00|98299.4|98274.4|98299.3|98274.3|98304.6|98279.6|98298.7|98273.7|58
1655796910000|2022-06-21 07:35:10|98300.3|98275.3|98277.6|98252.6|98300.7|98275.7|98277.5|98252.5|68
1655796920000|2022-06-21 07:35:20|98277.7|98252.7|98285.4|98260.4|98286.7|98261.7|98277.7|98252.7|60
1655796930000|2022-06-21 07:35:30|98286.3|98261.3|98277.6|98252.6|98286.3|98261.3|98270.8|98245.8|60
1655796940000|2022-06-21 07:35:40|98277.3|98252.3|98293|98268|98293|98268|98275.2|98250.2|60
1655796950000|2022-06-21 07:35:50|98292.9|98267.9|98301|98276|98302.1|98277.1|98289.2|98264.2|58
1655796960000|2022-06-21 07:36:00|98300.8|98275.8|98305.5|98280.5|98309.2|98284.2|98299.8|98274.8|61
1655796970000|2022-06-21 07:36:10|98305.7|98280.7|98328.4|98303.4|98331.8|98306.8|98304.4|98279.4|55
1655796980000|2022-06-21 07:36:20|98328|98303|98330.7|98305.7|98339.1|98314.1|98322.1|98297.1|75
1655796990000|2022-06-21 07:36:30|98330.8|98305.8|98332.3|98307.3|98338.2|98313.2|98330.8|98305.8|60
1655797000000|2022-06-21 07:36:40|98335|98310|98326|98301|98336|98311|98326|98301|58
1655797010000|2022-06-21 07:36:50|98318.1|98293.1|98312.2|98287.2|98326.5|98301.5|98306.8|98281.8|63
1655797020000|2022-06-21 07:37:00|98312.5|98287.5|98306.5|98281.5|98312.5|98287.5|98304.3|98279.3|44
1655797030000|2022-06-21 07:37:10|98306.3|98281.3|98306.3|98281.3|98315.5|98290.5|98305.4|98280.4|59
1655797040000|2022-06-21 07:37:20|98306.7|98281.7|98290.8|98265.8|98309.3|98284.3|98286|98261|56
1655797050000|2022-06-21 07:37:30|98291|98266|98292.4|98267.4|98295.7|98270.7|98290.6|98265.6|49
1655797060000|2022-06-21 07:37:40|98291.8|98266.8|98259.4|98234.4|98293.3|98268.3|98259.4|98234.4|65
1655797070000|2022-06-21 07:37:50|98258.6|98233.6|98237.2|98212.2|98260.9|98235.9|98235.2|98210.2|66
1655797080000|2022-06-21 07:38:00|98237.4|98212.4|98230|98205|98242.8|98217.8|98227.7|98202.7|67
1655797090000|2022-06-21 07:38:10|98228.6|98203.6|98242|98217|98242|98217|98228.6|98203.6|61
1655797100000|2022-06-21 07:38:20|98242.4|98217.4|98250|98225|98254|98229|98241|98216|67
1655797110000|2022-06-21 07:38:30|98250.2|98225.2|98217.3|98192.3|98250.5|98225.5|98214|98189|46
1655797120000|2022-06-21 07:38:40|98213|98188|98189.4|98164.4|98214.1|98189.1|98185.5|98160.5|77
1655797130000|2022-06-21 07:38:50|98189.3|98164.3|98223.3|98198.3|98224.6|98199.6|98182.7|98157.7|69
1655797140000|2022-06-21 07:39:00|98223.1|98198.1|98205.2|98180.2|98224.3|98199.3|98202.1|98177.1|70
1655797150000|2022-06-21 07:39:10|98204.8|98179.8|98224.7|98199.7|98228.2|98203.2|98202.9|98177.9|60
1655797160000|2022-06-21 07:39:20|98223.9|98198.9|98223.5|98198.5|98223.9|98198.9|98218.4|98193.4|47
1655797170000|2022-06-21 07:39:30|98223.2|98198.2|98221.6|98196.6|98226|98201|98220.1|98195.1|58
1655797180000|2022-06-21 07:39:40|98221.3|98196.3|98210.9|98185.9|98224.1|98199.1|98210.2|98185.2|62
1655797190000|2022-06-21 07:39:50|98211.3|98186.3|98211.9|98186.9|98214.2|98189.2|98209.5|98184.5|51
1655797200000|2022-06-21 07:40:00|98212.1|98187.1|98208.4|98183.4|98215.6|98190.6|98205.5|98180.5|57
1655797210000|2022-06-21 07:40:10|98208.6|98183.6|98224.5|98199.5|98224.5|98199.5|98205.4|98180.4|66
1655797220000|2022-06-21 07:40:20|98223.9|98198.9|98214.4|98189.4|98230.9|98205.9|98213.9|98188.9|68
1655797230000|2022-06-21 07:40:30|98213.2|98188.2|98213.7|98188.7|98222.9|98197.9|98207.7|98182.7|69
1655797240000|2022-06-21 07:40:40|98212.6|98187.6|98234|98209|98235.1|98210.1|98210.1|98185.1|67
1655797250000|2022-06-21 07:40:50|98234.4|98209.4|98237.1|98212.1|98238.1|98213.1|98229.1|98204.1|67
1655797260000|2022-06-21 07:41:00|98237.3|98212.3|98230.1|98205.1|98237.8|98212.8|98226.4|98201.4|62
1655797270000|2022-06-21 07:41:10|98229.7|98204.7|98241.5|98216.5|98242.7|98217.7|98229.6|98204.6|55
1655797280000|2022-06-21 07:41:20|98241.7|98216.7|98235|98210|98247|98222|98230.3|98205.3|54
1655797290000|2022-06-21 07:41:30|98235.2|98210.2|98210.3|98185.3|98236|98211|98210.3|98185.3|71
1655797300000|2022-06-21 07:41:40|98210.6|98185.6|98216.6|98191.6|98216.6|98191.6|98208.8|98183.8|65
1655797310000|2022-06-21 07:41:50|98216|98191|98222.8|98197.8|98224.4|98199.4|98212.8|98187.8|64
1655797320000|2022-06-21 07:42:00|98222.3|98197.3|98236.2|98211.2|98239.6|98214.6|98203|98178|72
1655797330000|2022-06-21 07:42:10|98236.3|98211.3|98242.7|98217.7|98253.4|98228.4|98230|98205|72
1655797340000|2022-06-21 07:42:20|98238.1|98213.1|98234.7|98209.7|98239|98214|98227.6|98202.6|60
1655797350000|2022-06-21 07:42:30|98234.9|98209.9|98234.7|98209.7|98239.6|98214.6|98234.7|98209.7|53
1655797360000|2022-06-21 07:42:40|98234.8|98209.8|98231.7|98206.7|98237.3|98212.3|98227.5|98202.5|63
1655797370000|2022-06-21 07:42:50|98230.3|98205.3|98225.9|98200.9|98231.8|98206.8|98224.3|98199.3|60
1655797380000|2022-06-21 07:43:00|98225.8|98200.8|98227.4|98202.4|98228.1|98203.1|98223.9|98198.9|43
1655797390000|2022-06-21 07:43:10|98230|98205|98234.7|98209.7|98239.7|98214.7|98225.3|98200.3|44
1655797400000|2022-06-21 07:43:20|98234.6|98209.6|98230.5|98205.5|98235.9|98210.9|98229.5|98204.5|46
1655797410000|2022-06-21 07:43:30|98231.8|98206.8|98244.8|98219.8|98248|98223|98231.8|98206.8|62
1655797420000|2022-06-21 07:43:40|98244.7|98219.7|98264.6|98239.6|98266.7|98241.7|98241.9|98216.9|50
1655797430000|2022-06-21 07:43:50|98264.1|98239.1|98247.3|98222.3|98264.1|98239.1|98247.3|98222.3|68
1655797440000|2022-06-21 07:44:00|98244.2|98219.2|98230.3|98205.3|98246.4|98221.4|98230.3|98205.3|71
1655797450000|2022-06-21 07:44:10|98231.7|98206.7|98224|98199|98233.3|98208.3|98209.4|98184.4|75
1655797460000|2022-06-21 07:44:20|98224.8|98199.8|98229.1|98204.1|98236|98211|98224.8|98199.8|73
1655797470000|2022-06-21 07:44:30|98229|98204|98214.9|98189.9|98250.3|98225.3|98214.4|98189.4|68
1655797480000|2022-06-21 07:44:40|98214.8|98189.8|98209.6|98184.6|98218|98193|98205.7|98180.7|68
1655797490000|2022-06-21 07:44:50|98209.8|98184.8|98199.4|98174.4|98211.6|98186.6|98195.8|98170.8|57
1655797500000|2022-06-21 07:45:00|98201.1|98176.1|98214|98189|98224.6|98191.9|98199.9|98174.6|71
1655797510000|2022-06-21 07:45:10|98213.3|98188.3|98240.7|98215.7|98241.5|98216.5|98213.1|98188.1|67
1655797520000|2022-06-21 07:45:20|98238.9|98213.9|98239.9|98214.9|98239.9|98214.9|98235|98210|47
1655797530000|2022-06-21 07:45:30|98239.8|98214.8|98238|98213|98245.6|98220.6|98238|98213|58
1655797540000|2022-06-21 07:45:40|98239.2|98214.2|98229.4|98204.4|98239.3|98214.3|98220.9|98195.9|66
1655797550000|2022-06-21 07:45:50|98226.8|98201.8|98233.7|98208.7|98235.2|98210.2|98224.2|98199.2|67
1655797560000|2022-06-21 07:46:00|98234.1|98209.1|98240.4|98215.4|98250.5|98225.5|98233.6|98208.6|65
1655797570000|2022-06-21 07:46:10|98240.2|98215.2|98245.8|98220.8|98252.3|98227.3|98239.4|98214.4|63
1655797580000|2022-06-21 07:46:20|98246|98221|98242|98217|98247.3|98222.3|98234.7|98209.7|53
1655797590000|2022-06-21 07:46:30|98242.1|98217.1|98230.8|98205.8|98245.2|98220.2|98229.7|98204.7|51
1655797600000|2022-06-21 07:46:40|98233.7|98208.7|98233.4|98208.4|98236.1|98211.1|98230.7|98205.7|49
1655797610000|2022-06-21 07:46:50|98233.5|98208.5|98229.5|98204.5|98235.9|98210.9|98229.5|98204.5|35
1655797620000|2022-06-21 07:47:00|98229.2|98204.2|98216.1|98191.1|98230.1|98205.1|98214.3|98189.3|38
1655797630000|2022-06-21 07:47:10|98216.2|98191.2|98208.4|98183.4|98218.3|98193.3|98202.6|98177.6|65
1655797640000|2022-06-21 07:47:20|98209.5|98184.5|98200|98175|98221.6|98184.5|98198.9|98171.6|58
1655797650000|2022-06-21 07:47:30|98199.9|98174.9|98193.8|98168.8|98202.8|98177.8|98191.6|98166.6|67
1655797660000|2022-06-21 07:47:40|98194|98169|98184|98159|98194.6|98169.6|98175.2|98150.2|65
1655797670000|2022-06-21 07:47:50|98183.5|98158.5|98186|98161|98188|98163|98164.8|98139.8|75
1655797680000|2022-06-21 07:48:00|98187.6|98162.6|98164.8|98139.8|98188|98163|98162.9|98137.9|69
1655797690000|2022-06-21 07:48:10|98162|98137|98169.7|98144.7|98170.6|98145.6|98162|98137|61
1655797700000|2022-06-21 07:48:20|98170.7|98145.7|98177.1|98152.1|98178.3|98153.3|98167.5|98142.5|64
1655797710000|2022-06-21 07:48:30|98179.1|98154.1|98176.9|98151.9|98199.3|98174.3|98174.1|98149.1|75
1655797720000|2022-06-21 07:48:40|98175.7|98150.7|98188.4|98163.4|98189|98164|98172.8|98147.8|71
1655797730000|2022-06-21 07:48:50|98186.6|98161.6|98185.3|98160.3|98188|98163|98182|98157|55
1655797740000|2022-06-21 07:49:00|98185.9|98160.9|98168.3|98143.3|98185.9|98160.9|98167.6|98142.6|63
1655797750000|2022-06-21 07:49:10|98168.2|98143.2|98176.9|98151.9|98181.2|98156.2|98166.8|98141.8|65
1655797760000|2022-06-21 07:49:20|98176.7|98151.7|98174.6|98149.6|98178.5|98153.5|98159.7|98134.7|66
1655797770000|2022-06-21 07:49:30|98178.3|98153.3|98159.9|98134.9|98180|98155|98159.9|98134.9|71
1655797780000|2022-06-21 07:49:40|98159.3|98134.3|98135|98110|98159.3|98134.3|98127.3|98102.3|78
1655797790000|2022-06-21 07:49:50|98135.9|98110.9|98140.9|98115.9|98153|98128|98135.1|98110.1|68
1655797800000|2022-06-21 07:50:00|98140.1|98115.1|98150.1|98125.1|98150.1|98125.1|98135.1|98110.1|69
1655797810000|2022-06-21 07:50:10|98151.5|98126.5|98137.5|98112.5|98151.5|98126.5|98135.3|98110.3|71
1655797820000|2022-06-21 07:50:20|98135.3|98110.3|98145.6|98120.6|98147|98122|98135.3|98110.3|64
1655797830000|2022-06-21 07:50:30|98145.1|98120.1|98129.5|98104.5|98147.7|98122.7|98127.1|98102.1|69
1655797840000|2022-06-21 07:50:40|98129|98104|98132.8|98107.8|98136.3|98111.3|98122|98097|68
1655797850000|2022-06-21 07:50:50|98127.5|98102.5|98134|98109|98139.6|98114.6|98124.7|98099.7|74
1655797860000|2022-06-21 07:51:00|98133.8|98108.8|98126.8|98101.8|98135.8|98110.8|98125.8|98100.8|66
1655797870000|2022-06-21 07:51:10|98126.7|98101.7|98130.3|98105.3|98131.7|98106.7|98125.9|98100.9|50
1655797880000|2022-06-21 07:51:20|98134.6|98109.6|98139.7|98114.7|98140.8|98115.8|98132.8|98107.8|64
1655797890000|2022-06-21 07:51:30|98139.8|98114.8|98145.2|98120.2|98155.1|98130.1|98129.2|98104.2|65
1655797900000|2022-06-21 07:51:40|98146.7|98121.7|98130.3|98105.3|98146.7|98121.7|98128.8|98103.8|64
1655797910000|2022-06-21 07:51:50|98129.7|98104.7|98129.2|98104.2|98133.8|98108.8|98126.2|98101.2|55
1655797920000|2022-06-21 07:52:00|98129.1|98104.1|98105.1|98080.1|98129.1|98104.1|98101.4|98076.4|69
1655797930000|2022-06-21 07:52:10|98105|98080|98097.4|98072.4|98105|98080|98079.3|98054.3|72
1655797940000|2022-06-21 07:52:20|98096.4|98071.4|98135.3|98110.3|98137.8|98112.8|98095.5|98067.5|71
1655797950000|2022-06-21 07:52:30|98134|98109|98131.5|98106.5|98138.1|98113.1|98123.6|98098.6|61
1655797960000|2022-06-21 07:52:40|98133|98108|98136.7|98111.7|98153.3|98128.3|98132.6|98107.6|69
1655797970000|2022-06-21 07:52:50|98138.1|98113.1|98146.4|98121.4|98146.4|98121.4|98136.7|98111.7|55
1655797980000|2022-06-21 07:53:00|98146.1|98121.1|98112.8|98087.8|98146.1|98121.1|98111.5|98086.5|63
1655797990000|2022-06-21 07:53:10|98111.4|98086.4|98109.5|98084.5|98116.3|98091.3|98108.1|98083.1|58
1655798000000|2022-06-21 07:53:20|98110.1|98085.1|98098.6|98073.6|98111.2|98086.2|98094.2|98069.2|71
1655798010000|2022-06-21 07:53:30|98097.9|98072.9|98104.8|98079.8|98106.6|98081.6|98090.6|98065.6|69
1655798020000|2022-06-21 07:53:40|98103.7|98078.7|98096.7|98071.7|98106.3|98081.3|98095.3|98070.3|62
1655798030000|2022-06-21 07:53:50|98097|98072|98107.2|98082.2|98107.2|98082.2|98094.4|98069.4|47
1655798040000|2022-06-21 07:54:00|98107.6|98082.6|98145.8|98120.8|98147.2|98122.2|98106.2|98081.2|65
1655798050000|2022-06-21 07:54:10|98145.9|98120.9|98167.4|98142.4|98169.8|98144.8|98135.4|98110.4|71
1655798060000|2022-06-21 07:54:20|98167.5|98142.5|98166.6|98141.6|98181.4|98156.4|98162|98137|70
1655798070000|2022-06-21 07:54:30|98166.9|98141.9|98195.8|98170.8|98197.1|98172.1|98154|98129|78
1655798080000|2022-06-21 07:54:40|98196.1|98171.1|98188.2|98163.2|98202.7|98177.7|98185.7|98160.7|68
1655798090000|2022-06-21 07:54:50|98187.5|98162.5|98175.8|98150.8|98191.4|98166.4|98166.7|98141.7|67
1655798100000|2022-06-21 07:55:00|98175.6|98150.6|98164.1|98139.1|98180.8|98155.8|98161.9|98136.9|66
1655798110000|2022-06-21 07:55:10|98161|98136|98128.2|98103.2|98169|98144|98124.5|98099.5|65
1655798120000|2022-06-21 07:55:20|98127.9|98102.9|98136.2|98111.2|98140.2|98115.2|98116.8|98091.8|66
1655798130000|2022-06-21 07:55:30|98136.1|98111.1|98129|98104|98141.9|98116.9|98127|98102|70
1655798140000|2022-06-21 07:55:40|98128.8|98103.8|98134|98109|98135.9|98110.9|98124.5|98099.5|72
1655798150000|2022-06-21 07:55:50|98133.5|98108.5|98132.6|98107.6|98141|98116|98132|98107|72
1655798160000|2022-06-21 07:56:00|98134.5|98109.5|98134.7|98109.7|98151.6|98126.6|98130.1|98105.1|75
1655798170000|2022-06-21 07:56:10|98135.9|98110.9|98129.7|98104.7|98139.5|98114.5|98129.7|98104.7|69
1655798180000|2022-06-21 07:56:20|98129.6|98104.6|98118.9|98093.9|98132.2|98107.2|98118.9|98093.9|69
1655798190000|2022-06-21 07:56:30|98118.8|98093.8|98139.8|98114.8|98147.1|98122.1|98118.8|98093.8|66
1655798200000|2022-06-21 07:56:40|98139.7|98114.7|98143.6|98118.6|98147.3|98122.3|98139.2|98114.2|60
1655798210000|2022-06-21 07:56:50|98143.8|98118.8|98138.8|98113.8|98151.4|98126.4|98135.3|98110.3|66
1655798220000|2022-06-21 07:57:00|98137.9|98112.9|98149.1|98124.1|98152|98127|98131|98106|73
1655798230000|2022-06-21 07:57:10|98150.1|98125.1|98150.6|98125.6|98152.9|98127.9|98141.1|98116.1|75
1655798240000|2022-06-21 07:57:20|98145.3|98120.3|98150|98125|98150.1|98125.1|98137.2|98112.2|63
1655798250000|2022-06-21 07:57:30|98150.1|98125.1|98163.7|98138.7|98163.7|98138.7|98147.1|98122.1|66
1655798260000|2022-06-21 07:57:40|98161|98136|98150.4|98125.4|98164.2|98139.2|98150.4|98125.4|65
1655798270000|2022-06-21 07:57:50|98147.7|98122.7|98160.7|98135.7|98163.5|98138.5|98147.7|98122.7|67
1655798280000|2022-06-21 07:58:00|98162|98137|98182.1|98157.1|98184.2|98159.2|98161.6|98136.6|74
1655798290000|2022-06-21 07:58:10|98181.5|98156.5|98175.7|98150.7|98184.2|98159.2|98170.3|98145.3|67
1655798300000|2022-06-21 07:58:20|98175.4|98150.4|98173|98148|98179.9|98154.9|98167|98142|59
1655798310000|2022-06-21 07:58:30|98172.9|98147.9|98180.9|98155.9|98186.5|98161.5|98172.1|98147.1|73
1655798320000|2022-06-21 07:58:40|98182|98157|98184.8|98159.8|98185.9|98160.9|98181.2|98156.2|64
1655798330000|2022-06-21 07:58:50|98184.9|98159.9|98180.1|98155.1|98187.6|98162.6|98171.5|98146.5|61
1655798340000|2022-06-21 07:59:00|98179.8|98154.8|98170.9|98145.9|98181.8|98156.8|98170.5|98145.5|72
1655798350000|2022-06-21 07:59:10|98169.7|98144.7|98175.5|98150.5|98178.9|98153.9|98162.4|98137.4|67
1655798360000|2022-06-21 07:59:20|98177.7|98152.7|98175.6|98150.6|98184.8|98159.8|98168.1|98143.1|63
1655798370000|2022-06-21 07:59:30|98175.1|98150.1|98195.3|98170.3|98200.4|98175.4|98174.4|98149.4|68
1655798380000|2022-06-21 07:59:40|98195|98170|98203.3|98178.3|98204.4|98179.4|98184.9|98159.9|70
1655798390000|2022-06-21 07:59:50|98203.7|98178.7|98208.2|98183.2|98208.9|98183.9|98202.2|98177.2|54
1655798400000|2022-06-21 08:00:00|98208.4|98183.4|98194.9|98169.9|98212.8|98187.8|98192.8|98167.8|54
1655798410000|2022-06-21 08:00:10|98195.7|98170.7|98205.3|98180.3|98210.8|98185.8|98195.7|98170.7|72
1655798420000|2022-06-21 08:00:20|98206.1|98181.1|98210.4|98185.4|98222.1|98197.1|98203|98178|72
1655798430000|2022-06-21 08:00:30|98211.3|98186.3|98211.7|98186.7|98213.6|98188.6|98208|98183|64
1655798440000|2022-06-21 08:00:40|98211.9|98186.9|98203.4|98178.4|98214|98189|98202.7|98177.7|71
1655798450000|2022-06-21 08:00:50|98205.4|98180.4|98208.6|98183.6|98211.7|98186.7|98199.6|98174.6|73
1655798460000|2022-06-21 08:01:00|98209.8|98184.8|98200.5|98175.5|98209.8|98184.8|98198.9|98173.9|73
1655798470000|2022-06-21 08:01:10|98201.4|98176.4|98196.6|98171.6|98201.4|98176.4|98181.4|98156.4|71
1655798480000|2022-06-21 08:01:20|98195.7|98170.7|98193.4|98168.4|98198.9|98173.9|98190.9|98165.9|69
1655798490000|2022-06-21 08:01:30|98193.8|98168.8|98202.7|98177.7|98204.4|98179.4|98192.4|98167.4|61
1655798500000|2022-06-21 08:01:40|98202.9|98177.9|98201.9|98176.9|98209.4|98184.4|98199.5|98174.5|68
1655798510000|2022-06-21 08:01:50|98202.1|98177.1|98202.8|98177.8|98211.8|98186.8|98202.1|98177.1|55
1655798520000|2022-06-21 08:02:00|98203|98178|98190.9|98165.9|98203.8|98178.8|98190.6|98165.6|65
1655798530000|2022-06-21 08:02:10|98191|98166|98204.2|98179.2|98208.1|98183.1|98188.6|98163.6|65
1655798540000|2022-06-21 08:02:20|98204.3|98179.3|98207.7|98182.7|98211.7|98186.7|98200|98175|59
1655798550000|2022-06-21 08:02:30|98207.3|98182.3|98202.5|98177.5|98210.4|98185.4|98202|98177|63
1655798560000|2022-06-21 08:02:40|98202.2|98177.2|98209.2|98184.2|98211.1|98186.1|98198.9|98173.9|54
1655798570000|2022-06-21 08:02:50|98209.3|98184.3|98204.6|98179.6|98209.7|98184.7|98198.3|98173.3|66
1655798580000|2022-06-21 08:03:00|98205.2|98180.2|98197.3|98172.3|98211.5|98186.5|98191.9|98166.9|71
1655798590000|2022-06-21 08:03:10|98199.7|98174.7|98192|98167|98202.1|98177.1|98192|98167|59
1655798600000|2022-06-21 08:03:20|98192.3|98167.3|98209.5|98184.5|98210.2|98185.2|98188.6|98163.6|69
1655798610000|2022-06-21 08:03:30|98209.6|98184.6|98199.7|98174.7|98210.6|98185.6|98199.5|98174.5|55
1655798620000|2022-06-21 08:03:40|98199.4|98174.4|98195.3|98170.3|98202.1|98177.1|98193.2|98168.2|40
1655798630000|2022-06-21 08:03:50|98195.8|98170.8|98180.3|98155.3|98197.6|98172.6|98177.9|98152.9|57
1655798640000|2022-06-21 08:04:00|98181.9|98156.9|98173.4|98148.4|98183.1|98158.1|98172.4|98147.4|54
1655798650000|2022-06-21 08:04:10|98173.7|98148.7|98184|98159|98184.5|98159.5|98173.7|98148.7|56
1655798660000|2022-06-21 08:04:20|98183.9|98158.9|98184.9|98159.9|98186.6|98161.6|98183.3|98158.3|52
1655798670000|2022-06-21 08:04:30|98185.3|98160.3|98191.1|98166.1|98198.3|98173.3|98185.3|98160.3|56
1655798680000|2022-06-21 08:04:40|98191.3|98166.3|98188.9|98163.9|98191.7|98166.7|98187.9|98162.9|53
1655798690000|2022-06-21 08:04:50|98189.6|98164.6|98189.6|98164.6|98191|98166|98186.4|98161.4|48
1655798700000|2022-06-21 08:05:00|98189.5|98164.5|98185.2|98160.2|98191.6|98166.6|98183.9|98158.9|47
1655798710000|2022-06-21 08:05:10|98184.5|98159.5|98183.1|98158.1|98185.8|98160.8|98179.4|98154.4|53
1655798720000|2022-06-21 08:05:20|98183.4|98158.4|98180.3|98155.3|98184.6|98159.6|98178.8|98153.8|43
1655798730000|2022-06-21 08:05:30|98180.5|98155.5|98166.2|98141.2|98181.3|98156.3|98166.2|98141.2|44
1655798740000|2022-06-21 08:05:40|98165.4|98140.4|98162.2|98137.2|98166.3|98141.3|98155.3|98130.3|58
1655798750000|2022-06-21 08:05:50|98157.8|98132.8|98145.8|98120.8|98157.8|98132.8|98140.8|98115.8|58
1655798760000|2022-06-21 08:06:00|98147.3|98122.3|98151.8|98126.8|98158.3|98133.3|98147.3|98122.3|51
1655798770000|2022-06-21 08:06:10|98152.1|98127.1|98166.4|98141.4|98170.1|98145.1|98149.2|98124.2|60
1655798780000|2022-06-21 08:06:20|98165.8|98140.8|98159.7|98134.7|98165.8|98140.8|98157.8|98132.8|62
1655798790000|2022-06-21 08:06:30|98158.4|98133.4|98158.4|98133.4|98161.5|98136.5|98157.6|98132.6|47
1655798800000|2022-06-21 08:06:40|98158.3|98133.3|98158.5|98133.5|98165.5|98140.5|98158.3|98133.3|45
1655798810000|2022-06-21 08:06:50|98152.6|98127.6|98136.8|98111.8|98154.7|98129.7|98136.8|98111.8|68
1655798820000|2022-06-21 08:07:00|98137.3|98112.3|98122.5|98097.5|98140.1|98115.1|98120.2|98095.2|62
1655798830000|2022-06-21 08:07:10|98121.3|98096.3|98146.7|98121.7|98146.7|98121.7|98114.2|98089.2|69
1655798840000|2022-06-21 08:07:20|98145.3|98120.3|98145.1|98120.1|98146.4|98121.4|98138.8|98113.8|56
1655798850000|2022-06-21 08:07:30|98142.5|98117.5|98130.9|98105.9|98147.7|98122.7|98127|98102|72
1655798860000|2022-06-21 08:07:40|98131.6|98106.6|98130|98105|98133.8|98108.8|98125.9|98100.9|61
1655798870000|2022-06-21 08:07:50|98120.7|98095.7|98110.7|98085.7|98120.7|98095.7|98094.2|98069.2|75
1655798880000|2022-06-21 08:08:00|98108.7|98083.7|98098|98073|98125.9|98100.9|98096.4|98071.4|67
1655798890000|2022-06-21 08:08:10|98098.1|98073.1|98098.6|98073.6|98114.7|98089.7|98095.5|98070.5|71
1655798900000|2022-06-21 08:08:20|98098.2|98073.2|98089.4|98064.4|98098.2|98073.2|98088.2|98063.2|68
1655798910000|2022-06-21 08:08:30|98089.2|98064.2|98120.5|98095.5|98125.7|98100.7|98089.2|98064.2|72
1655798920000|2022-06-21 08:08:40|98120.4|98095.4|98113.7|98088.7|98126.8|98101.8|98106|98081|74
1655798930000|2022-06-21 08:08:50|98114.3|98089.3|98156.1|98131.1|98156.1|98131.1|98113.9|98088.9|67
1655798940000|2022-06-21 08:09:00|98160.4|98135.4|98160.3|98135.3|98161.1|98136.1|98157.2|98132.2|45
1655798950000|2022-06-21 08:09:10|98159.6|98134.6|98166|98141|98168.4|98143.4|98156|98131|51
1655798960000|2022-06-21 08:09:20|98170|98145|98173.3|98148.3|98179.1|98154.1|98170|98145|60
1655798970000|2022-06-21 08:09:30|98170.8|98145.8|98165.7|98140.7|98181.2|98156.2|98165.3|98140.3|65
1655798980000|2022-06-21 08:09:40|98165.9|98140.9|98175.1|98150.1|98175.2|98150.2|98163.9|98138.9|56
1655798990000|2022-06-21 08:09:50|98176|98151|98175.2|98150.2|98177.1|98152.1|98171.6|98146.6|47
1655799000000|2022-06-21 08:10:00|98175.3|98150.3|98168.6|98143.6|98185.9|98160.9|98168.2|98143.2|61
1655799010000|2022-06-21 08:10:10|98168.9|98143.9|98172.9|98147.9|98181.3|98156.3|98167.2|98142.2|68
1655799020000|2022-06-21 08:10:20|98172.7|98147.7|98191.3|98166.3|98198.5|98173.5|98168.3|98143.3|73
1655799030000|2022-06-21 08:10:30|98191.9|98166.9|98195.6|98170.6|98196.1|98171.1|98189.7|98164.7|60
1655799040000|2022-06-21 08:10:40|98195.5|98170.5|98190.2|98165.2|98204.1|98179.1|98189.3|98164.3|66
1655799050000|2022-06-21 08:10:50|98189.8|98164.8|98177.6|98152.6|98191.6|98166.6|98170.8|98145.8|73
1655799060000|2022-06-21 08:11:00|98175.9|98150.9|98162.9|98137.9|98177.9|98152.9|98161.9|98136.9|63
1655799070000|2022-06-21 08:11:10|98162.6|98137.6|98150.5|98125.5|98164.9|98139.9|98149.7|98124.7|63
1655799080000|2022-06-21 08:11:20|98150.2|98125.2|98150.9|98125.9|98155.6|98130.6|98143.2|98118.2|72
1655799090000|2022-06-21 08:11:30|98151.4|98126.4|98147.7|98122.7|98153.2|98128.2|98143.3|98118.3|69
1655799100000|2022-06-21 08:11:40|98146.7|98121.7|98130.9|98105.9|98149.6|98124.6|98124.9|98099.9|75
1655799110000|2022-06-21 08:11:50|98131.8|98106.8|98129.9|98104.9|98142.1|98117.1|98128.9|98103.9|72
1655799120000|2022-06-21 08:12:00|98131.1|98106.1|98123.7|98098.7|98132.7|98107.7|98123.7|98098.7|69
1655799130000|2022-06-21 08:12:10|98124.1|98099.1|98123|98098|98128|98103|98123|98098|69
1655799140000|2022-06-21 08:12:20|98123.2|98098.2|98124.5|98099.5|98129.8|98104.8|98123.2|98098.2|61
1655799150000|2022-06-21 08:12:30|98125.2|98100.2|98123.6|98098.6|98126.4|98101.4|98120.4|98095.4|40
1655799160000|2022-06-21 08:12:40|98124.5|98099.5|98114.4|98089.4|98127.6|98102.6|98113.7|98088.7|46
1655799170000|2022-06-21 08:12:50|98112.9|98087.9|98117.8|98092.8|98118|98093|98110.8|98085.8|44
1655799180000|2022-06-21 08:13:00|98118.1|98093.1|98133.7|98108.7|98134.9|98109.9|98115.9|98090.9|67
1655799190000|2022-06-21 08:13:10|98133.6|98108.6|98132.7|98107.7|98134.1|98109.1|98126.2|98101.2|73
1655799200000|2022-06-21 08:13:20|98132.6|98107.6|98138.9|98113.9|98141|98116|98130.7|98105.7|55
1655799210000|2022-06-21 08:13:30|98137.4|98112.4|98131.3|98106.3|98145.3|98120.3|98130.2|98105.2|69
1655799220000|2022-06-21 08:13:40|98131.4|98106.4|98130.3|98105.3|98133.7|98108.7|98128|98103|68
1655799230000|2022-06-21 08:13:50|98130|98105|98144.4|98119.4|98144.4|98119.4|98130|98105|63
1655799240000|2022-06-21 08:14:00|98145.9|98120.9|98141.5|98116.5|98148.5|98123.5|98137.5|98112.5|67
1655799250000|2022-06-21 08:14:10|98142.1|98117.1|98140.2|98115.2|98148.1|98123.1|98134|98109|66
1655799260000|2022-06-21 08:14:20|98140.1|98115.1|98144.7|98119.7|98145.9|98120.9|98138.7|98113.7|55
1655799270000|2022-06-21 08:14:30|98145.6|98120.6|98140.3|98115.3|98147.9|98122.9|98136.4|98111.4|67
1655799280000|2022-06-21 08:14:40|98141.1|98116.1|98139.8|98114.8|98147.3|98122.3|98138.3|98113.3|66
1655799290000|2022-06-21 08:14:50|98139.9|98114.9|98141.7|98116.7|98144.6|98119.6|98139.9|98114.9|55
1655799300000|2022-06-21 08:15:00|98141.9|98116.9|98136.1|98111.1|98146.6|98121.6|98135.4|98110.4|60
1655799310000|2022-06-21 08:15:10|98135.4|98110.4|98134.6|98109.6|98138.1|98113.1|98133.7|98108.7|44
1655799320000|2022-06-21 08:15:20|98133.9|98108.9|98142|98117|98151.9|98126.9|98130.9|98105.9|63
1655799330000|2022-06-21 08:15:30|98142.4|98117.4|98138.5|98113.5|98145.3|98120.3|98136.3|98111.3|61
1655799340000|2022-06-21 08:15:40|98139.6|98114.6|98139.1|98114.1|98141|98116|98135.1|98110.1|60
1655799350000|2022-06-21 08:15:50|98138.3|98113.3|98132.1|98107.1|98138.3|98113.3|98122.3|98097.3|57
1655799360000|2022-06-21 08:16:00|98130.9|98105.9|98178.3|98153.3|98178.3|98153.3|98129.8|98104.8|74
1655799370000|2022-06-21 08:16:10|98176.4|98151.4|98180.4|98155.4|98181.2|98156.2|98174.7|98149.7|63
1655799380000|2022-06-21 08:16:20|98181.7|98156.7|98168.5|98143.5|98181.7|98156.7|98163.6|98138.6|60
1655799390000|2022-06-21 08:16:30|98167.7|98142.7|98154.5|98129.5|98169|98144|98151.2|98126.2|63
1655799400000|2022-06-21 08:16:40|98154.7|98129.7|98162|98137|98168|98143|98151.9|98126.9|60
1655799410000|2022-06-21 08:16:50|98160.5|98135.5|98160.3|98135.3|98163.3|98138.3|98157.5|98132.5|62
1655799420000|2022-06-21 08:17:00|98160.5|98135.5|98156.5|98131.5|98166|98141|98156.5|98131.5|58
1655799430000|2022-06-21 08:17:10|98154.6|98129.6|98155.3|98130.3|98159.3|98134.3|98153.7|98128.7|55
1655799440000|2022-06-21 08:17:20|98157.1|98132.1|98170.1|98145.1|98173|98148|98157.1|98132.1|63
1655799450000|2022-06-21 08:17:30|98170.2|98145.2|98172.9|98147.9|98173.1|98148.1|98169.1|98144.1|39
1655799460000|2022-06-21 08:17:40|98172.8|98147.8|98169.3|98144.3|98176.5|98151.5|98168.9|98143.9|53
1655799470000|2022-06-21 08:17:50|98166.4|98141.4|98164.1|98139.1|98167.3|98142.3|98161.1|98136.1|51
1655799480000|2022-06-21 08:18:00|98164|98139|98163.9|98138.9|98165.4|98140.4|98160.6|98135.6|49
1655799490000|2022-06-21 08:18:10|98163.8|98138.8|98162.1|98137.1|98164.4|98139.4|98159.8|98134.8|47
1655799500000|2022-06-21 08:18:20|98162|98137|98140.2|98115.2|98166|98141|98140|98115|49
1655799510000|2022-06-21 08:18:30|98140.7|98115.7|98135.2|98110.2|98144.3|98119.3|98130.9|98105.9|70
1655799520000|2022-06-21 08:18:40|98135|98110|98136.3|98111.3|98139.4|98114.4|98131.1|98106.1|46
1655799530000|2022-06-21 08:18:50|98133.7|98108.7|98130.3|98105.3|98133.7|98108.7|98128.6|98103.6|48
1655799540000|2022-06-21 08:19:00|98130.5|98105.5|98153.9|98128.9|98160.5|98135.5|98129.9|98104.9|58
1655799550000|2022-06-21 08:19:10|98156.4|98131.4|98135.6|98110.6|98158.3|98133.3|98135.2|98110.2|63
1655799560000|2022-06-21 08:19:20|98135.5|98110.5|98133.5|98108.5|98140.5|98115.5|98131.9|98106.9|68
1655799570000|2022-06-21 08:19:30|98134.2|98109.2|98101.7|98076.7|98134.4|98109.4|98101.7|98076.7|58
1655799580000|2022-06-21 08:19:40|98099.9|98074.9|98103.9|98078.9|98112.3|98087.3|98096.1|98071.1|70
1655799590000|2022-06-21 08:19:50|98104.1|98079.1|98120.7|98095.7|98121.1|98096.1|98101.9|98076.9|64
1655799600000|2022-06-21 08:20:00|98119.9|98094.9|98128.9|98103.9|98135|98110|98119.5|98094.5|59
1655799610000|2022-06-21 08:20:10|98129.3|98104.3|98127.5|98102.5|98130.6|98105.6|98125.5|98100.5|60
1655799620000|2022-06-21 08:20:20|98127.2|98102.2|98131.9|98106.9|98135.6|98110.6|98124.7|98099.7|60
1655799630000|2022-06-21 08:20:30|98133.2|98108.2|98135.1|98110.1|98137.2|98112.2|98130.8|98105.8|53
1655799640000|2022-06-21 08:20:40|98135.4|98110.4|98132.7|98107.7|98135.6|98110.6|98128.4|98103.4|56
1655799650000|2022-06-21 08:20:50|98133.1|98108.1|98145.7|98120.7|98146.5|98121.5|98132.7|98107.7|59
1655799660000|2022-06-21 08:21:00|98144.2|98119.2|98142.3|98117.3|98147.1|98122.1|98138.9|98113.9|59
1655799670000|2022-06-21 08:21:10|98141.8|98116.8|98141.8|98116.8|98142.7|98117.7|98141.5|98116.5|31
1655799680000|2022-06-21 08:21:20|98141.6|98116.6|98133.9|98108.9|98141.6|98116.6|98130.5|98105.5|54
1655799690000|2022-06-21 08:21:30|98134.3|98109.3|98142.4|98117.4|98142.4|98117.4|98128.5|98103.5|44
1655799700000|2022-06-21 08:21:40|98143.4|98118.4|98153.7|98128.7|98155.5|98130.5|98140.8|98115.8|48
1655799710000|2022-06-21 08:21:50|98153.8|98128.8|98160.1|98135.1|98162.5|98137.5|98150.6|98125.6|55
1655799720000|2022-06-21 08:22:00|98160.3|98135.3|98160.7|98135.7|98162.1|98137.1|98139.6|98114.6|55
1655799730000|2022-06-21 08:22:10|98160.4|98135.4|98167.9|98142.9|98169.5|98144.5|98159.6|98134.6|60
1655799740000|2022-06-21 08:22:20|98167.8|98142.8|98164.2|98139.2|98170.4|98145.4|98162.5|98137.5|47
1655799750000|2022-06-21 08:22:30|98164|98139|98170.7|98145.7|98176.4|98151.4|98164|98139|52
1655799760000|2022-06-21 08:22:40|98170.6|98145.6|98169.4|98144.4|98171|98146|98163.7|98138.7|52
1655799770000|2022-06-21 08:22:50|98168.9|98143.9|98158.4|98133.4|98175.5|98150.5|98157.1|98132.1|53
1655799780000|2022-06-21 08:23:00|98157.3|98132.3|98139.9|98114.9|98158.3|98133.3|98139.2|98114.2|58
1655799790000|2022-06-21 08:23:10|98140.2|98115.2|98136.6|98111.6|98140.9|98115.9|98134.5|98109.5|64
1655799800000|2022-06-21 08:23:20|98136.7|98111.7|98125.9|98100.9|98136.7|98111.7|98124.4|98099.4|57
1655799810000|2022-06-21 08:23:30|98126.2|98101.2|98117.8|98092.8|98126.9|98101.9|98116.6|98091.6|66
1655799820000|2022-06-21 08:23:40|98118.5|98093.5|98110.9|98085.9|98119.4|98094.4|98110.9|98085.9|52
1655799830000|2022-06-21 08:23:50|98110.4|98085.4|98107.1|98082.1|98111.1|98086.1|98102.2|98077.2|52
1655799840000|2022-06-21 08:24:00|98107.6|98082.6|98116.8|98091.8|98117.6|98092.6|98103.2|98078.2|66
1655799850000|2022-06-21 08:24:10|98117.9|98092.9|98104|98079|98118.5|98093.5|98102.6|98077.6|63
1655799860000|2022-06-21 08:24:20|98104.4|98079.4|98100.2|98075.2|98108.8|98083.8|98099.2|98074.2|47
1655799870000|2022-06-21 08:24:30|98099.8|98074.8|98102.4|98077.4|98104.6|98079.6|98098.9|98073.9|52
1655799880000|2022-06-21 08:24:40|98102.1|98077.1|98098.6|98073.6|98104.1|98079.1|98097.1|98072.1|39
1655799890000|2022-06-21 08:24:50|98098.8|98073.8|98089.4|98064.4|98098.8|98073.8|98088.9|98063.9|60
1655799900000|2022-06-21 08:25:00|98089.6|98064.6|98104|98079|98105.2|98080.2|98089.6|98064.6|61
1655799910000|2022-06-21 08:25:10|98103.4|98078.4|98099.5|98074.5|98106.5|98081.5|98095.2|98070.2|55
1655799920000|2022-06-21 08:25:20|98098.9|98073.9|98118.6|98093.6|98120.5|98095.5|98098.5|98073.5|61
1655799930000|2022-06-21 08:25:30|98118.2|98093.2|98127|98102|98128.9|98103.9|98117.2|98092.2|67
1655799940000|2022-06-21 08:25:40|98127.6|98102.6|98122.9|98097.9|98128|98103|98122.9|98097.9|51
1655799950000|2022-06-21 08:25:50|98123|98098|98111.6|98086.6|98123.8|98098.8|98111.6|98086.6|56
1655799960000|2022-06-21 08:26:00|98111.9|98086.9|98119.6|98094.6|98121.9|98096.9|98111|98086|55
1655799970000|2022-06-21 08:26:10|98119.5|98094.5|98117.9|98092.9|98120.6|98095.6|98114|98089|49
1655799980000|2022-06-21 08:26:20|98116.9|98091.9|98124.9|98099.9|98125.4|98100.4|98116.9|98091.9|38
1655799990000|2022-06-21 08:26:30|98124.6|98099.6|98121.9|98096.9|98126.5|98101.5|98118.7|98093.7|44
1655800000000|2022-06-21 08:26:40|98121.8|98096.8|98131.6|98106.6|98132.3|98107.3|98121|98096|55
1655800010000|2022-06-21 08:26:50|98132.3|98107.3|98133|98108|98135.4|98110.4|98129|98104|45
1655800020000|2022-06-21 08:27:00|98132.7|98107.7|98130.4|98105.4|98134.8|98109.8|98126.4|98101.4|34
1655800030000|2022-06-21 08:27:10|98130|98105|98129.4|98104.4|98140.2|98115.2|98127.5|98102.5|50
1655800040000|2022-06-21 08:27:20|98128.6|98103.6|98128.2|98103.2|98128.6|98103.6|98123.2|98098.2|41
1655800050000|2022-06-21 08:27:30|98127.7|98102.7|98143.6|98118.6|98143.6|98118.6|98127.3|98102.3|47
1655800060000|2022-06-21 08:27:40|98145.1|98120.1|98138.2|98113.2|98147.7|98122.7|98137.8|98112.8|46
1655800070000|2022-06-21 08:27:50|98138.1|98113.1|98144.1|98119.1|98145.1|98120.1|98138.1|98113.1|54
1655800080000|2022-06-21 08:28:00|98144.7|98119.7|98179.9|98154.9|98180.2|98155.2|98144.5|98119.5|67
1655800090000|2022-06-21 08:28:10|98182.8|98157.8|98184.8|98159.8|98190.6|98165.6|98178.7|98153.7|54
1655800100000|2022-06-21 08:28:20|98185|98160|98188.7|98163.7|98189.9|98164.9|98184.7|98159.7|47
1655800110000|2022-06-21 08:28:30|98188.3|98163.3|98187.9|98162.9|98190.4|98165.4|98187.9|98162.9|37
1655800120000|2022-06-21 08:28:40|98187.8|98162.8|98186.2|98161.2|98188.7|98163.7|98182.6|98157.6|45
1655800130000|2022-06-21 08:28:50|98186.4|98161.4|98181.6|98156.6|98186.4|98161.4|98181|98156|41
1655800140000|2022-06-21 08:29:00|98181.7|98156.7|98170|98145|98182.8|98157.8|98169.2|98144.2|53
1655800150000|2022-06-21 08:29:10|98169.8|98144.8|98168.6|98143.6|98171.4|98146.4|98167.1|98142.1|52
1655800160000|2022-06-21 08:29:20|98168.8|98143.8|98168|98143|98170.7|98145.7|98166.8|98141.8|47
1655800170000|2022-06-21 08:29:30|98169.3|98144.3|98172.1|98147.1|98173.5|98148.5|98159.7|98134.7|50
1655800180000|2022-06-21 08:29:40|98171.7|98146.7|98173.5|98148.5|98177|98152|98165.4|98140.4|45
1655800190000|2022-06-21 08:29:50|98172.9|98147.9|98173.8|98148.8|98184.3|98159.3|98172.2|98147.2|60
1655800200000|2022-06-21 08:30:00|98174.3|98149.3|98167|98142|98176.9|98151.9|98166.5|98141.5|65
1655800210000|2022-06-21 08:30:10|98167.1|98142.1|98168.5|98143.5|98170.9|98145.9|98162.5|98137.5|63
1655800220000|2022-06-21 08:30:20|98170.4|98145.4|98210.5|98185.5|98214.8|98189.8|98168.6|98143.6|61
1655800230000|2022-06-21 08:30:30|98209.3|98184.3|98204.6|98179.6|98211.3|98186.3|98204.6|98179.6|61
1655800240000|2022-06-21 08:30:40|98205.5|98180.5|98185.9|98160.9|98210.5|98185.5|98184.3|98159.3|70
1655800250000|2022-06-21 08:30:50|98185.6|98160.6|98182.5|98157.5|98187.6|98162.6|98181.2|98156.2|57
1655800260000|2022-06-21 08:31:00|98183.3|98158.3|98137.7|98112.7|98185.7|98160.7|98137.1|98112.1|71
1655800270000|2022-06-21 08:31:10|98136.8|98111.8|98131.3|98106.3|98146|98121|98131.3|98106.3|59
1655800280000|2022-06-21 08:31:20|98131.7|98106.7|98136.3|98111.3|98143.7|98118.7|98131.2|98106.2|67
1655800290000|2022-06-21 08:31:30|98136.1|98111.1|98152.2|98127.2|98164.4|98139.4|98135.8|98110.8|56
1655800300000|2022-06-21 08:31:40|98154.3|98129.3|98165|98140|98170.7|98145.7|98151.6|98126.6|58
1655800310000|2022-06-21 08:31:50|98164.8|98139.8|98168.7|98143.7|98170.3|98145.3|98152.9|98127.9|58
1655800320000|2022-06-21 08:32:00|98168.2|98143.2|98161|98136|98179.2|98154.2|98160.1|98135.1|63
1655800330000|2022-06-21 08:32:10|98162.3|98137.3|98157.6|98132.6|98162.3|98137.3|98146.9|98121.9|57
1655800340000|2022-06-21 08:32:20|98158.8|98133.8|98158.5|98133.5|98160.1|98135.1|98157.2|98132.2|44
1655800350000|2022-06-21 08:32:30|98158.3|98133.3|98176.5|98151.5|98176.5|98151.5|98158.3|98133.3|46
1655800360000|2022-06-21 08:32:40|98176.8|98151.8|98178.5|98153.5|98180|98155|98176.6|98151.6|60
1655800370000|2022-06-21 08:32:50|98187.6|98162.6|98183|98158|98194.3|98169.3|98181.8|98156.8|63
1655800380000|2022-06-21 08:33:00|98182.9|98157.9|98176.3|98151.3|98182.9|98157.9|98173.8|98148.8|65
1655800390000|2022-06-21 08:33:10|98176.2|98151.2|98166.9|98141.9|98176.6|98151.6|98165.9|98140.9|61
1655800400000|2022-06-21 08:33:20|98166.7|98141.7|98171.2|98146.2|98172.3|98147.3|98165.5|98140.5|48
1655800410000|2022-06-21 08:33:30|98170.7|98145.7|98156.3|98131.3|98172.7|98147.7|98154.4|98129.4|66
1655800420000|2022-06-21 08:33:40|98156.9|98131.9|98162.2|98137.2|98165.5|98140.5|98153.8|98128.8|52
1655800430000|2022-06-21 08:33:50|98162.1|98137.1|98167.3|98142.3|98169.6|98144.6|98161.5|98136.5|53
1655800440000|2022-06-21 08:34:00|98167.2|98142.2|98152.8|98127.8|98171.9|98146.9|98147.8|98122.8|51
1655800450000|2022-06-21 08:34:10|98153.4|98128.4|98147.4|98122.4|98153.4|98128.4|98146|98121|46
1655800460000|2022-06-21 08:34:20|98149.3|98124.3|98126.9|98101.9|98150.9|98125.9|98126.9|98101.9|72
1655800470000|2022-06-21 08:34:30|98125.6|98100.6|98134.8|98109.8|98134.8|98109.8|98123.6|98098.6|66
1655800480000|2022-06-21 08:34:40|98134.3|98109.3|98140.2|98115.2|98142.8|98117.8|98124.9|98099.9|69
1655800490000|2022-06-21 08:34:50|98140.3|98115.3|98140.6|98115.6|98145.1|98120.1|98139.1|98114.1|51
1655800500000|2022-06-21 08:35:00|98140.9|98115.9|98153.3|98128.3|98167|98142|98140.9|98115.9|73
1655800510000|2022-06-21 08:35:10|98152.6|98127.6|98158.7|98133.7|98163.5|98138.5|98152.6|98127.6|64
1655800520000|2022-06-21 08:35:20|98158.8|98133.8|98135.2|98110.2|98162.2|98137.2|98135.2|98110.2|56
1655800530000|2022-06-21 08:35:30|98136|98111|98138.2|98113.2|98139.2|98114.2|98129.7|98104.7|66
1655800540000|2022-06-21 08:35:40|98137.4|98112.4|98139|98114|98146.5|98121.5|98127.5|98102.5|70
1655800550000|2022-06-21 08:35:50|98139.7|98114.7|98139.1|98114.1|98139.9|98114.9|98133.6|98108.6|62
1655800560000|2022-06-21 08:36:00|98139.2|98114.2|98126.3|98101.3|98147.3|98122.3|98125.2|98100.2|64
1655800570000|2022-06-21 08:36:10|98126.4|98101.4|98119.4|98094.4|98136.2|98111.2|98118.4|98093.4|63
1655800580000|2022-06-21 08:36:20|98122.9|98097.9|98127.4|98102.4|98129.3|98104.3|98122.9|98097.9|60
1655800590000|2022-06-21 08:36:30|98127.6|98102.6|98139.5|98114.5|98139.5|98114.5|98127.6|98102.6|57
1655800600000|2022-06-21 08:36:40|98139.7|98114.7|98134.4|98109.4|98142.1|98117.1|98127.3|98102.3|64
1655800610000|2022-06-21 08:36:50|98134.6|98109.6|98143.9|98118.9|98145.2|98120.2|98134.6|98109.6|47
1655800620000|2022-06-21 08:37:00|98144.5|98119.5|98133.1|98108.1|98144.6|98119.6|98132|98107|53
1655800630000|2022-06-21 08:37:10|98133.2|98108.2|98136.7|98111.7|98136.7|98111.7|98131|98106|37
1655800640000|2022-06-21 08:37:20|98136.4|98111.4|98134|98109|98137.3|98112.3|98132.7|98107.7|33
1655800650000|2022-06-21 08:37:30|98133.9|98108.9|98136.2|98111.2|98138.3|98113.3|98133.4|98108.4|49
1655800660000|2022-06-21 08:37:40|98136.3|98111.3|98139.8|98114.8|98149.2|98124.2|98135.6|98110.6|66
1655800670000|2022-06-21 08:37:50|98139.9|98114.9|98140.9|98115.9|98142.9|98117.9|98134|98109|57
1655800680000|2022-06-21 08:38:00|98140.5|98115.5|98142.3|98117.3|98146.8|98121.8|98140.2|98115.2|54
1655800690000|2022-06-21 08:38:10|98142.6|98117.6|98207.1|98182.1|98220.1|98189|98141.2|98116.2|72
1655800700000|2022-06-21 08:38:20|98204|98179|98177.3|98152.3|98204.5|98179.5|98175.4|98150.4|51
1655800710000|2022-06-21 08:38:30|98178.2|98153.2|98181.8|98156.8|98185|98160|98178.2|98153.2|51
1655800720000|2022-06-21 08:38:40|98181.9|98156.9|98182.4|98157.4|98183.5|98158.5|98179.1|98154.1|47
1655800730000|2022-06-21 08:38:50|98183|98158|98170.7|98145.7|98185.3|98160.3|98167.5|98142.5|57
1655800740000|2022-06-21 08:39:00|98170.3|98145.3|98180.6|98155.6|98181.3|98156.3|98167|98142|66
1655800750000|2022-06-21 08:39:10|98181.6|98156.6|98180.4|98155.4|98201.5|98176.5|98180.1|98155.1|62
1655800760000|2022-06-21 08:39:20|98180.2|98155.2|98181.3|98156.3|98183.1|98158.1|98176.7|98151.7|47
1655800770000|2022-06-21 08:39:30|98182.8|98157.8|98182.5|98157.5|98185.9|98160.9|98179.8|98154.8|49
1655800780000|2022-06-21 08:39:40|98183.1|98158.1|98190.2|98165.2|98193.1|98168.1|98183.1|98158.1|52
1655800790000|2022-06-21 08:39:50|98190.1|98165.1|98180.5|98155.5|98190.1|98165.1|98172.4|98147.4|51
1655800800000|2022-06-21 08:40:00|98181.7|98156.7|98171.6|98146.6|98182|98157|98169.1|98144.1|49
1655800810000|2022-06-21 08:40:10|98171.7|98146.7|98172.7|98147.7|98181.8|98156.8|98171.2|98146.2|56
1655800820000|2022-06-21 08:40:20|98171.1|98146.1|98159.9|98134.9|98172.2|98147.2|98150.1|98125.1|67
1655800830000|2022-06-21 08:40:30|98160.4|98135.4|98158.4|98133.4|98163.1|98138.1|98153.4|98128.4|62
1655800840000|2022-06-21 08:40:40|98158.6|98133.6|98138|98113|98160|98135|98135.4|98110.4|57
1655800850000|2022-06-21 08:40:50|98135.8|98110.8|98149.1|98124.1|98151|98126|98130.2|98105.2|69
1655800860000|2022-06-21 08:41:00|98150.1|98125.1|98142.5|98117.5|98150.1|98125.1|98136|98111|66
1655800870000|2022-06-21 08:41:10|98145.3|98120.3|98149.4|98124.4|98153.8|98128.8|98145.3|98120.3|64
1655800880000|2022-06-21 08:41:20|98150.1|98125.1|98159.4|98134.4|98160.7|98135.7|98150.1|98125.1|38
1655800890000|2022-06-21 08:41:30|98159.3|98134.3|98139.4|98114.4|98160.1|98135.1|98139.3|98114.3|48
1655800900000|2022-06-21 08:41:40|98140.2|98115.2|98142|98117|98146.4|98121.4|98138.6|98113.6|57
1655800910000|2022-06-21 08:41:50|98142.6|98117.6|98140.4|98115.4|98144.1|98119.1|98134.3|98109.3|50
1655800920000|2022-06-21 08:42:00|98140.3|98115.3|98136.2|98111.2|98144.6|98119.6|98132.6|98107.6|62
1655800930000|2022-06-21 08:42:10|98136.4|98111.4|98147.5|98122.5|98147.5|98122.5|98132.9|98107.9|60
1655800940000|2022-06-21 08:42:20|98147.2|98122.2|98144|98119|98147.8|98122.8|98141.8|98116.8|55
1655800950000|2022-06-21 08:42:30|98143.4|98118.4|98156.7|98131.7|98156.7|98131.7|98143.1|98118.1|46
1655800960000|2022-06-21 08:42:40|98162.1|98137.1|98180.7|98155.7|98186|98161|98154.9|98129.9|66
1655800970000|2022-06-21 08:42:50|98179.9|98154.9|98198.7|98173.7|98198.7|98173.7|98178.3|98153.3|54
1655800980000|2022-06-21 08:43:00|98200.1|98175.1|98171.2|98146.2|98200.4|98175.4|98164.1|98139.1|60
1655800990000|2022-06-21 08:43:10|98170.3|98145.3|98165.1|98140.1|98181.6|98156.6|98154.6|98129.6|66
1655801000000|2022-06-21 08:43:20|98163.2|98138.2|98170.7|98145.7|98173.7|98148.7|98163.2|98138.2|58
1655801010000|2022-06-21 08:43:30|98170.4|98145.4|98161|98136|98173.2|98148.2|98160|98135|51
1655801020000|2022-06-21 08:43:40|98160.9|98135.9|98158.6|98133.6|98167.2|98142.2|98152.8|98127.8|57
1655801030000|2022-06-21 08:43:50|98158.8|98133.8|98159.3|98134.3|98163.8|98138.8|98156.9|98131.9|57
1655801040000|2022-06-21 08:44:00|98159.6|98134.6|98154.7|98129.7|98168.5|98143.5|98151.1|98126.1|69
1655801050000|2022-06-21 08:44:10|98154.6|98129.6|98153|98128|98154.9|98129.9|98141.8|98116.8|62
1655801060000|2022-06-21 08:44:20|98153.6|98128.6|98133.4|98108.4|98153.6|98128.6|98132.3|98107.3|68
1655801070000|2022-06-21 08:44:30|98133.5|98108.5|98146.2|98121.2|98149.4|98124.4|98129.9|98104.9|67
1655801080000|2022-06-21 08:44:40|98147.7|98122.7|98150|98125|98155.2|98130.2|98142.6|98117.6|70
1655801090000|2022-06-21 08:44:50|98149.8|98124.8|98154.8|98129.8|98157.2|98132.2|98132.4|98107.4|71
1655801100000|2022-06-21 08:45:00|98153|98128|98159|98134|98161.3|98136.3|98146.1|98121.1|55
1655801110000|2022-06-21 08:45:10|98158.9|98133.9|98166|98141|98167.6|98142.6|98157.5|98132.5|51
1655801120000|2022-06-21 08:45:20|98165.8|98140.8|98162.3|98137.3|98168.1|98143.1|98149.9|98124.9|58
1655801130000|2022-06-21 08:45:30|98160.7|98135.7|98186.8|98161.8|98186.8|98161.8|98159.8|98134.8|54
1655801140000|2022-06-21 08:45:40|98195.9|98170.9|98199.4|98174.4|98209.3|98184.3|98193.7|98168.7|56
1655801150000|2022-06-21 08:45:50|98199.6|98174.6|98186.7|98161.7|98206.2|98181.2|98184.3|98159.3|62
1655801160000|2022-06-21 08:46:00|98186.8|98161.8|98156.5|98131.5|98189.3|98164.3|98155.5|98130.5|66
1655801170000|2022-06-21 08:46:10|98156.7|98131.7|98156.9|98131.9|98163.2|98138.2|98152.7|98127.7|54
1655801180000|2022-06-21 08:46:20|98158.5|98133.5|98142.6|98117.6|98159.3|98134.3|98142.2|98117.2|57
1655801190000|2022-06-21 08:46:30|98143.2|98118.2|98147.4|98122.4|98147.4|98122.4|98135.2|98110.2|51
1655801200000|2022-06-21 08:46:40|98148.3|98123.3|98155.3|98130.3|98156.7|98131.7|98146.4|98121.4|57
1655801210000|2022-06-21 08:46:50|98155.5|98130.5|98153.9|98128.9|98159.3|98134.3|98152.9|98127.9|48
1655801220000|2022-06-21 08:47:00|98153.6|98128.6|98156.4|98131.4|98157.9|98132.9|98147.5|98122.5|53
1655801230000|2022-06-21 08:47:10|98156.5|98131.5|98158.7|98133.7|98161.6|98136.6|98152.5|98127.5|54
1655801240000|2022-06-21 08:47:20|98158.8|98133.8|98168.3|98143.3|98168.7|98143.7|98158.8|98133.8|44
1655801250000|2022-06-21 08:47:30|98168.6|98143.6|98171.1|98146.1|98171.9|98146.9|98168.6|98143.6|46
1655801260000|2022-06-21 08:47:40|98171|98146|98160.9|98135.9|98174.3|98149.3|98159.9|98134.9|50
1655801270000|2022-06-21 08:47:50|98161|98136|98162.2|98137.2|98164|98139|98158.8|98133.8|51
1655801280000|2022-06-21 08:48:00|98162|98137|98166.4|98141.4|98168.5|98143.5|98159.9|98134.9|52
1655801290000|2022-06-21 08:48:10|98167.5|98142.5|98160.3|98135.3|98168.5|98143.5|98159.9|98134.9|45
1655801300000|2022-06-21 08:48:20|98161.4|98136.4|98171.6|98146.6|98174|98149|98160.4|98135.4|54
1655801310000|2022-06-21 08:48:30|98172|98147|98185.3|98160.3|98185.3|98160.3|98165.5|98140.5|49
1655801320000|2022-06-21 08:48:40|98183.8|98158.8|98202.2|98177.2|98203.2|98178.2|98180.4|98155.4|58
1655801330000|2022-06-21 08:48:50|98202.6|98177.6|98196.6|98171.6|98203.6|98178.6|98195.7|98170.7|63
1655801340000|2022-06-21 08:49:00|98196.9|98171.9|98193|98168|98196.9|98171.9|98188.1|98163.1|59
1655801350000|2022-06-21 08:49:10|98194.2|98169.2|98209.1|98184.1|98213.7|98188.7|98193.4|98168.4|57
1655801360000|2022-06-21 08:49:20|98209.2|98184.2|98198.4|98173.4|98211.4|98186.4|98195|98170|67
1655801370000|2022-06-21 08:49:30|98199|98174|98198.5|98173.5|98206.6|98181.6|98197.1|98172.1|64
1655801380000|2022-06-21 08:49:40|98199.8|98174.8|98213.4|98188.4|98217.7|98192.7|98199.7|98174.7|72
1655801390000|2022-06-21 08:49:50|98213.1|98188.1|98221.7|98196.7|98222.1|98197.1|98198.8|98173.8|69
1655801400000|2022-06-21 08:50:00|98222|98197|98214.1|98189.1|98224|98199|98212.8|98187.8|76
1655801410000|2022-06-21 08:50:10|98213.4|98188.4|98209.1|98184.1|98219.3|98194.3|98207.7|98182.7|57
1655801420000|2022-06-21 08:50:20|98209.5|98184.5|98200.5|98175.5|98211.7|98186.2|98193|98161.7|69
1655801430000|2022-06-21 08:50:30|98199.5|98174.5|98199.1|98174.1|98201.5|98176.5|98198.7|98173.7|50
1655801440000|2022-06-21 08:50:40|98199.6|98174.6|98200|98175|98206|98181|98198.7|98173.7|55
1655801450000|2022-06-21 08:50:50|98200.1|98175.1|98189.5|98164.5|98201.5|98176.5|98183.6|98158.6|65
1655801460000|2022-06-21 08:51:00|98188.7|98163.7|98173.5|98148.5|98193|98168|98172.6|98147.6|70
1655801470000|2022-06-21 08:51:10|98173.6|98148.6|98180.3|98155.3|98184.2|98159.2|98172.4|98147.4|61
1655801480000|2022-06-21 08:51:20|98180.1|98155.1|98181.1|98156.1|98184.6|98159.6|98175.6|98150.6|65
1655801490000|2022-06-21 08:51:30|98181.3|98156.3|98182.9|98157.9|98194.6|98169.6|98176.2|98151.2|55
1655801500000|2022-06-21 08:51:40|98181.5|98156.5|98188.2|98163.2|98188.2|98163.2|98171.1|98146.1|55
1655801510000|2022-06-21 08:51:50|98187.2|98162.2|98185.3|98160.3|98190.6|98165.6|98183.7|98158.7|49
1655801520000|2022-06-21 08:52:00|98183.2|98158.2|98145.7|98120.7|98184.5|98159.5|98145.7|98120.7|74
1655801530000|2022-06-21 08:52:10|98145.1|98120.1|98139.4|98114.4|98145.1|98120.1|98131.6|98106.6|72
1655801540000|2022-06-21 08:52:20|98140|98115|98143.5|98118.5|98153.6|98128.6|98133.3|98108.3|66
1655801550000|2022-06-21 08:52:30|98144.4|98119.4|98172.4|98147.4|98176.6|98151.6|98143.1|98118.1|68
1655801560000|2022-06-21 08:52:40|98172.5|98147.5|98158.8|98133.8|98175.5|98150.5|98151.4|98115.4|68
1655801570000|2022-06-21 08:52:50|98159.2|98134.2|98146.1|98121.1|98161.8|98136.8|98146|98121|68
1655801580000|2022-06-21 08:53:00|98148.7|98123.7|98151.1|98126.1|98151.1|98126.1|98135.7|98110.7|73
1655801590000|2022-06-21 08:53:10|98152.2|98127.2|98157.1|98132.1|98170.4|98145.4|98150.7|98125.7|67
1655801600000|2022-06-21 08:53:20|98158.4|98133.4|98144.3|98119.3|98159.9|98134.9|98139.5|98114.5|68
1655801610000|2022-06-21 08:53:30|98142.6|98117.6|98135.3|98110.3|98145.2|98120.2|98132.3|98107.3|67
1655801620000|2022-06-21 08:53:40|98135.5|98110.5|98126.4|98101.4|98142.6|98117.6|98126.4|98101.4|63
1655801630000|2022-06-21 08:53:50|98126.5|98101.5|98127.1|98102.1|98132.1|98107.1|98124.6|98099.6|45
1655801640000|2022-06-21 08:54:00|98127.2|98102.2|98143.7|98118.7|98144.2|98119.2|98119.7|98094.7|57
1655801650000|2022-06-21 08:54:10|98143|98118|98145.1|98120.1|98148|98123|98140.4|98115.4|53
1655801660000|2022-06-21 08:54:20|98144.9|98119.9|98129.6|98104.6|98144.9|98119.9|98126.4|98101.4|53
1655801670000|2022-06-21 08:54:30|98130|98105|98134.7|98109.7|98140.6|98115.6|98128|98103|62
1655801680000|2022-06-21 08:54:40|98134.9|98109.9|98145.8|98120.8|98147|98122|98134.3|98109.3|62
1655801690000|2022-06-21 08:54:50|98145.2|98120.2|98137.2|98112.2|98145.3|98120.3|98126.4|98101.4|70
1655801700000|2022-06-21 08:55:00|98136.5|98111.5|98127.8|98102.8|98137|98112|98119.3|98084.6|69
1655801710000|2022-06-21 08:55:10|98128.3|98103.3|98130.9|98105.9|98140|98115|98127.5|98102.5|64
1655801720000|2022-06-21 08:55:20|98130.8|98105.8|98137.7|98112.7|98141.5|98116.5|98130.1|98105.1|61
1655801730000|2022-06-21 08:55:30|98133.3|98108.3|98126.3|98101.3|98137.8|98112.8|98124.6|98099.6|70
1655801740000|2022-06-21 08:55:40|98126.4|98101.4|98117.8|98092.8|98127.1|98102.1|98115|98090|61
1655801750000|2022-06-21 08:55:50|98117.3|98092.3|98109.6|98084.6|98117.3|98092.3|98107.8|98082.8|70
1655801760000|2022-06-21 08:56:00|98109.8|98084.8|98121.8|98096.8|98123.3|98098.3|98108.2|98083.2|64
1655801770000|2022-06-21 08:56:10|98121.6|98096.6|98111.6|98086.6|98121.6|98096.6|98109.3|98084.3|57
1655801780000|2022-06-21 08:56:20|98109.8|98084.8|98106.1|98081.1|98110.4|98085.4|98105|98080|29
1655801790000|2022-06-21 08:56:30|98106|98081|98094.8|98069.8|98106.2|98081.2|98085.9|98060.9|63
1655801800000|2022-06-21 08:56:40|98098.9|98073.9|98108.7|98083.7|98120.6|98095.6|98098.1|98073.1|59
1655801810000|2022-06-21 08:56:50|98109.1|98084.1|98103.3|98078.3|98113.4|98088.4|98097.7|98072.7|53
1655801820000|2022-06-21 08:57:00|98102.9|98077.9|98109.4|98084.4|98110.5|98085.5|98100.7|98075.7|48
1655801830000|2022-06-21 08:57:10|98109.7|98084.7|98104.6|98079.6|98110.6|98085.6|98101.5|98076.5|49
1655801840000|2022-06-21 08:57:20|98103.8|98078.8|98107.6|98082.6|98107.7|98082.7|98098.8|98073.8|49
1655801850000|2022-06-21 08:57:30|98108.6|98083.6|98097.6|98072.6|98108.6|98083.6|98095.1|98070.1|67
1655801860000|2022-06-21 08:57:40|98098.8|98073.8|98110.8|98085.8|98113|98088|98098.8|98073.8|55
1655801870000|2022-06-21 08:57:50|98111.8|98086.8|98116.5|98091.5|98117.1|98092.1|98110.2|98085.2|52
1655801880000|2022-06-21 08:58:00|98116|98091|98108.6|98083.6|98117.7|98092.7|98100.7|98075.7|68
1655801890000|2022-06-21 08:58:10|98108|98083|98097.4|98072.4|98110.9|98085.9|98095|98070|69
1655801900000|2022-06-21 08:58:20|98112.7|98087.7|98132.1|98107.1|98145|98120|98112.7|98087.7|65
1655801910000|2022-06-21 08:58:30|98132.9|98107.9|98108.4|98083.4|98135.3|98110.3|98108.4|98083.4|70
1655801920000|2022-06-21 08:58:40|98110.5|98085.5|98089.4|98064.4|98111.8|98086.8|98086.3|98061.3|52
1655801930000|2022-06-21 08:58:50|98089.5|98064.5|98080.4|98055.4|98097.4|98072.4|98079|98054|66
1655801940000|2022-06-21 08:59:00|98079.4|98054.4|98063|98038|98086.8|98061.8|98041.8|98004.4|71
1655801950000|2022-06-21 08:59:10|98062.8|98037.8|98042.6|98017.6|98064.3|98039.3|98042.6|98017.6|66
1655801960000|2022-06-21 08:59:20|98042.9|98017.9|98051.1|98026.1|98052.4|98027.4|98027.2|98002.2|69
1655801970000|2022-06-21 08:59:30|98050.5|98025.5|98046.5|98021.5|98052.6|98027.6|98045|98020|58
1655801980000|2022-06-21 08:59:40|98045.6|98020.6|98036.3|98011.3|98046.7|98021.7|98030.5|98005.5|70
1655801990000|2022-06-21 08:59:50|98034.5|98009.5|98034.7|98009.7|98038.8|98013.8|98025.4|98000.4|69
1655802000000|2022-06-21 09:00:00|98034.1|98009.1|98048.3|98023.3|98048.5|98023.5|98031.8|98006.8|66
1655802010000|2022-06-21 09:00:10|98048.5|98023.5|98049.8|98024.8|98049.8|98024.8|98041.6|98016.6|49
1655802020000|2022-06-21 09:00:20|98049.2|98024.2|98049.1|98024.1|98050.2|98025.2|98045.7|98020.7|47
1655802030000|2022-06-21 09:00:30|98049.4|98024.4|98043.9|98018.9|98056.6|98031.6|98043.5|98018.5|58
1655802040000|2022-06-21 09:00:40|98044|98019|98029|98004|98044.1|98019.1|98029|98004|56
1655802050000|2022-06-21 09:00:50|98029.3|98004.3|98032.1|98007.1|98033.9|98008.9|98029.3|98004.3|46
1655802060000|2022-06-21 09:01:00|98034.2|98009.2|98025.7|98000.7|98034.2|98009.2|98022.9|97997.9|63
1655802070000|2022-06-21 09:01:10|98025.2|98000.2|98031.4|98006.4|98033.1|98008.1|98024.3|97999.3|37
1655802080000|2022-06-21 09:01:20|98031.5|98006.5|98034.1|98009.1|98035.4|98010.4|98029.5|98004.5|53
1655802090000|2022-06-21 09:01:30|98028.3|98003.3|98031.4|98006.4|98038.9|98013.9|98022.4|97997.4|64
1655802100000|2022-06-21 09:01:40|98032|98007|98030.9|98005.9|98035.4|98010.4|98030.7|98005.7|53
1655802110000|2022-06-21 09:01:50|98031.5|98006.5|98034.2|98009.2|98034.5|98009.5|98031.2|98006.2|45
1655802120000|2022-06-21 09:02:00|98034|98009|98035.6|98010.6|98037|98012|98028.9|98003.9|51
1655802130000|2022-06-21 09:02:10|98035.5|98010.5|98032.4|98007.4|98038.3|98013.3|98029.4|98004.4|51
1655802140000|2022-06-21 09:02:20|98032.1|98007.1|98047.3|98022.3|98047.3|98022.3|98029.6|98004.6|68
1655802150000|2022-06-21 09:02:30|98048.1|98023.1|98056|98031|98061.3|98036.3|98046.7|98021.7|67
1655802160000|2022-06-21 09:02:40|98056.1|98031.1|98040.2|98015.2|98057.1|98032.1|98040.1|98015.1|70
1655802170000|2022-06-21 09:02:50|98040.4|98015.4|98040.6|98015.6|98042.5|98017.5|98039.2|98014.2|49
1655802180000|2022-06-21 09:03:00|98040.9|98015.9|98040.1|98015.1|98042|98017|98037.4|98012.4|47
1655802190000|2022-06-21 09:03:10|98039.8|98014.8|98060|98035|98060|98035|98039.6|98014.6|57
1655802200000|2022-06-21 09:03:20|98058.9|98033.9|98037.9|98012.9|98067.6|98042.6|98037.9|98012.9|64
1655802210000|2022-06-21 09:03:30|98041.9|98016.9|98057.1|98032.1|98058.4|98033.4|98041.7|98016.7|65
1655802220000|2022-06-21 09:03:40|98057.7|98032.7|98069.3|98044.3|98070.1|98045.1|98057.3|98032.3|59
1655802230000|2022-06-21 09:03:50|98069.1|98044.1|98061.7|98036.7|98069.1|98044.1|98061.3|98036.3|54
1655802240000|2022-06-21 09:04:00|98045.7|98020.7|98040|98015|98045.7|98020.7|98037.4|98012.4|68
1655802250000|2022-06-21 09:04:10|98040.2|98015.2|98037.8|98012.8|98040.3|98015.3|98035.8|98010.8|49
1655802260000|2022-06-21 09:04:20|98037.9|98012.9|98040.7|98015.7|98050.2|98025.2|98037.9|98012.9|58
1655802270000|2022-06-21 09:04:30|98040.8|98015.8|98034.9|98009.9|98045.5|98020.5|98034.9|98009.9|65
1655802280000|2022-06-21 09:04:40|98031|98006|98020.5|97995.5|98032.3|98007.3|98018.1|97993.1|64
1655802290000|2022-06-21 09:04:50|98021|97996|98018.9|97993.9|98022.2|97997.2|98016.9|97991.9|42
1655802300000|2022-06-21 09:05:00|98016.7|97991.7|98014.3|97989.3|98016.8|97991.8|98003.5|97978.5|59
1655802310000|2022-06-21 09:05:10|98014.4|97989.4|98028|98003|98031.1|98006.1|98012.6|97987.6|63
1655802320000|2022-06-21 09:05:20|98030.6|98005.6|98025.7|98000.7|98031.5|98006.5|98022|97997|52
1655802330000|2022-06-21 09:05:30|98025.6|98000.6|98023.2|97998.2|98028.5|98003.5|98021.2|97996.2|49
1655802340000|2022-06-21 09:05:40|98023.9|97998.9|98021.7|97996.7|98025|98000|98018.3|97993.3|50
1655802350000|2022-06-21 09:05:50|98022.1|97997.1|98024.5|97999.5|98026.7|98001.7|98020|97995|63
1655802360000|2022-06-21 09:06:00|98024.6|97999.6|98018.4|97993.4|98026.1|98001.1|98015|97990|59
1655802370000|2022-06-21 09:06:10|98020.4|97995.4|98010.6|97985.6|98020.4|97995.4|97997.5|97972.5|66
1655802380000|2022-06-21 09:06:20|98011.2|97986.2|98021.5|97996.5|98022.8|97997.8|98009.6|97984.6|63
1655802390000|2022-06-21 09:06:30|98021.6|97996.6|98025.7|98000.7|98031.7|98006.7|98006.1|97981.1|72
1655802400000|2022-06-21 09:06:40|98023.4|97998.4|98024.1|97999.1|98032.9|98007.9|98021.4|97996.4|58
1655802410000|2022-06-21 09:06:50|98024.3|97999.3|98009.6|97984.6|98024.3|97999.3|98009|97984|45
1655802420000|2022-06-21 09:07:00|98009.2|97984.2|97982.6|97957.6|98009.9|97984.9|97982.6|97957.6|67
1655802430000|2022-06-21 09:07:10|97983.1|97958.1|97976.7|97951.7|97984|97959|97974.5|97949.5|41
1655802440000|2022-06-21 09:07:20|97976.8|97951.8|97948.7|97923.7|97976.8|97951.8|97944.7|97919.7|58
1655802450000|2022-06-21 09:07:30|97948.3|97923.3|97952.9|97927.9|97970|97945|97948.3|97923.3|55
1655802460000|2022-06-21 09:07:40|97953.1|97928.1|97957.7|97932.7|97962.7|97937.7|97948.4|97923.4|65
1655802470000|2022-06-21 09:07:50|97958.2|97933.2|97954.5|97929.5|97962.1|97937.1|97951.5|97926.5|60
1655802480000|2022-06-21 09:08:00|97953.9|97928.9|97940.6|97915.6|97957.6|97932.6|97939.4|97914.4|64
1655802490000|2022-06-21 09:08:10|97939.6|97914.6|97933|97908|97942.1|97917.1|97932.4|97907.4|58
1655802500000|2022-06-21 09:08:20|97935|97910|97943.5|97918.5|97947.8|97922.8|97935|97910|58
1655802510000|2022-06-21 09:08:30|97943.3|97918.3|97942.2|97917.2|97945.6|97920.6|97937.4|97912.4|59
1655802520000|2022-06-21 09:08:40|97943.8|97918.8|97924.6|97899.6|97943.8|97918.8|97924.4|97899.4|52
1655802530000|2022-06-21 09:08:50|97925.1|97900.1|97906.1|97881.1|97929.9|97904.9|97904.3|97879.3|52
1655802540000|2022-06-21 09:09:00|97905.1|97880.1|97911.2|97886.2|97916.4|97891.4|97905.1|97880.1|59
1655802550000|2022-06-21 09:09:10|97913.6|97888.6|97931.1|97906.1|97932.4|97907.4|97912.9|97887.9|69
1655802560000|2022-06-21 09:09:20|97930.9|97905.9|97918.2|97893.2|97932.1|97907.1|97917.3|97892.3|61
1655802570000|2022-06-21 09:09:30|97918.9|97893.9|97914.1|97889.1|97923.5|97898.5|97909.8|97884.8|74
1655802580000|2022-06-21 09:09:40|97914.4|97889.4|97914.3|97889.3|97916.1|97891.1|97906.5|97881.5|61
1655802590000|2022-06-21 09:09:50|97913.5|97888.5|97880.3|97855.3|97915.4|97890.4|97867.7|97842.7|72
1655802600000|2022-06-21 09:10:00|97883.6|97858.6|97879|97854|97888.5|97863.5|97871.2|97846.2|77
1655802610000|2022-06-21 09:10:10|97878.1|97853.1|97869.5|97844.5|97888.3|97863.3|97868.8|97843.8|76
1655802620000|2022-06-21 09:10:20|97866.4|97841.4|97880.8|97855.8|97882|97857|97866.4|97817|65
1655802630000|2022-06-21 09:10:30|97880.1|97855.1|97888.2|97863.2|97888.2|97863.2|97879.2|97854.2|57
1655802640000|2022-06-21 09:10:40|97886.5|97861.5|97889.3|97864.3|97891.9|97866.9|97885.9|97860.9|57
1655802650000|2022-06-21 09:10:50|97889.2|97864.2|97893.8|97868.8|97895.7|97870.7|97889|97864|51
1655802660000|2022-06-21 09:11:00|97893.7|97868.7|97907.1|97882.1|97909.6|97884.6|97893|97868|70
1655802670000|2022-06-21 09:11:10|97907.2|97882.2|97891.6|97866.6|97909.6|97884.6|97887.4|97862.4|73
1655802680000|2022-06-21 09:11:20|97893.5|97868.5|97887.4|97862.4|97896.3|97871.3|97882.1|97857.1|70
1655802690000|2022-06-21 09:11:30|97887.3|97862.3|97895.6|97870.6|97895.6|97870.6|97881.4|97856.4|57
1655802700000|2022-06-21 09:11:40|97894|97869|97902.6|97877.6|97905.2|97880.2|97894|97869|57
1655802710000|2022-06-21 09:11:50|97902.4|97877.4|97893.2|97868.2|97902.9|97877.9|97890.4|97865.4|53
1655802720000|2022-06-21 09:12:00|97892.7|97867.7|97902.2|97877.2|97902.2|97877.2|97890.2|97865.2|63
1655802730000|2022-06-21 09:12:10|97901.7|97876.7|97900.5|97875.5|97903.1|97878.1|97898.9|97873.9|43
1655802740000|2022-06-21 09:12:20|97900.1|97875.1|97904.3|97879.3|97905.8|97880.8|97896.9|97871.9|46
1655802750000|2022-06-21 09:12:30|97904.4|97879.4|97895.9|97870.9|97904.4|97879.4|97895.8|97870.8|47
1655802760000|2022-06-21 09:12:40|97898.3|97873.3|97904.7|97879.7|97906.6|97881.6|97898.3|97873.3|54
1655802770000|2022-06-21 09:12:50|97904.6|97879.6|97909.2|97884.2|97909.2|97884.2|97900.9|97875.9|54
1655802780000|2022-06-21 09:13:00|97909.4|97884.4|97911|97886|97918.2|97893.2|97905.1|97880.1|64
1655802790000|2022-06-21 09:13:10|97910.8|97885.8|97903|97878|97911.5|97886.5|97902.2|97877.2|54
1655802800000|2022-06-21 09:13:20|97901|97876|97897.5|97872.5|97903.5|97878.5|97896.3|97871.3|66
1655802810000|2022-06-21 09:13:30|97898.4|97873.4|97889.5|97864.5|97898.7|97873.7|97888.3|97863.3|54
1655802820000|2022-06-21 09:13:40|97889.1|97864.1|97881.9|97856.9|97891.4|97866.4|97881.4|97856.4|55
1655802830000|2022-06-21 09:13:50|97881.1|97856.1|97884.2|97859.2|97889.6|97864.6|97881.1|97856.1|40
1655802840000|2022-06-21 09:14:00|97883.9|97858.9|97891.5|97866.5|97894.6|97869.6|97881.2|97856.2|60
1655802850000|2022-06-21 09:14:10|97897.4|97872.4|97910.8|97885.8|97913.2|97888.2|97897.4|97872.4|65
1655802860000|2022-06-21 09:14:20|97917.2|97892.2|97900.6|97875.6|97921.6|97896.6|97896.8|97871.8|66
1655802870000|2022-06-21 09:14:30|97901|97876|97906.4|97881.4|97909.2|97884.2|97896.7|97871.7|62
1655802880000|2022-06-21 09:14:40|97906.6|97881.6|97892.1|97867.1|97911.2|97886.2|97886.3|97861.3|64
1655802890000|2022-06-21 09:14:50|97895.2|97870.2|97896.4|97871.4|97897.8|97872.8|97876.2|97851.2|68
1655802900000|2022-06-21 09:15:00|97894.2|97869.2|97884.1|97859.1|97897.2|97872.2|97876.2|97851.2|66
1655802910000|2022-06-21 09:15:10|97884.7|97859.7|97887.9|97862.9|97890.3|97865.3|97876.8|97851.8|54
1655802920000|2022-06-21 09:15:20|97887.2|97862.2|97875.3|97850.3|97888.4|97863.4|97875.1|97850.1|68
1655802930000|2022-06-21 09:15:30|97874.9|97849.9|97872.6|97847.6|97885.3|97860.3|97870.7|97845.7|59
1655802940000|2022-06-21 09:15:40|97873.7|97848.7|97877|97852|97879.2|97854.2|97870.8|97845.8|66
1655802950000|2022-06-21 09:15:50|97877.1|97852.1|97879.4|97854.4|97881.1|97856.1|97874.5|97849.5|54
1655802960000|2022-06-21 09:16:00|97889.4|97864.4|97873.7|97848.7|97889.4|97864.4|97873.7|97848.7|55
1655802970000|2022-06-21 09:16:10|97873.5|97848.5|97877.3|97852.3|97879.9|97854.9|97863.3|97838.3|62
1655802980000|2022-06-21 09:16:20|97878.8|97853.8|97879.4|97854.4|97879.4|97854.4|97873.3|97848.3|51
1655802990000|2022-06-21 09:16:30|97877|97852|97871.4|97846.4|97879.7|97854.7|97871.4|97846.4|57
1655803000000|2022-06-21 09:16:40|97870|97845|97870.2|97845.2|97870.2|97845.2|97864.4|97839.4|54
1655803010000|2022-06-21 09:16:50|97870.1|97845.1|97866.6|97841.6|97870.6|97845.6|97864.6|97839.6|52
1655803020000|2022-06-21 09:17:00|97867|97842|97877.8|97852.8|97879.7|97854.7|97867|97842|45
1655803030000|2022-06-21 09:17:10|97881.3|97856.3|97866.3|97841.3|97881.9|97856.9|97865.6|97840.6|56
1655803040000|2022-06-21 09:17:20|97865.9|97840.9|97860.9|97835.9|97867.6|97842.6|97858.5|97833.5|50
1655803050000|2022-06-21 09:17:30|97860.7|97835.7|97864.6|97839.6|97869|97844|97859.3|97834.3|56
1655803060000|2022-06-21 09:17:40|97864.4|97839.4|97838.1|97813.1|97865.2|97840.2|97837|97812|63
1655803070000|2022-06-21 09:17:50|97838.3|97813.3|97847.8|97822.8|97849|97824|97834.3|97809.3|51
1655803080000|2022-06-21 09:18:00|97849.1|97824.1|97856.9|97831.9|97860.5|97835.5|97849.1|97824.1|65
1655803090000|2022-06-21 09:18:10|97856.1|97831.1|97851.8|97826.8|97857.7|97832.7|97850.9|97825.9|55
1655803100000|2022-06-21 09:18:20|97851.9|97826.9|97848.3|97823.3|97852.2|97827.2|97847.2|97822.2|51
1655803110000|2022-06-21 09:18:30|97849.2|97824.2|97842.9|97817.9|97851.6|97826.6|97840.8|97815.8|49
1655803120000|2022-06-21 09:18:40|97840.6|97815.6|97842.7|97817.7|97850.4|97825.4|97838.9|97813.9|54
1655803130000|2022-06-21 09:18:50|97844.2|97819.2|97849.4|97824.4|97850.1|97825.1|97844.2|97819.2|52
1655803140000|2022-06-21 09:19:00|97850|97825|97849.3|97824.3|97861.4|97836.4|97849|97824|55
1655803150000|2022-06-21 09:19:10|97848.9|97823.9|97851.8|97826.8|97855|97830|97847.4|97822.4|59
1655803160000|2022-06-21 09:19:20|97851.7|97826.7|97861.5|97836.5|97862.9|97837.9|97851.6|97826.6|47
1655803170000|2022-06-21 09:19:30|97863.2|97838.2|97872.4|97847.4|97873.7|97848.7|97863.2|97838.2|63
1655803180000|2022-06-21 09:19:40|97872.5|97847.5|97871.8|97846.8|97872.5|97847.5|97865.4|97840.4|52
1655803190000|2022-06-21 09:19:50|97873.6|97848.6|97891.7|97866.7|97897.4|97872.4|97873.1|97848.1|62
1655803200000|2022-06-21 09:20:00|97891.1|97866.1|97893.1|97868.1|97907|97882|97891.1|97866.1|66
1655803210000|2022-06-21 09:20:10|97892.7|97867.7|97884.8|97859.8|97895.1|97870.1|97884.8|97859.8|55
1655803220000|2022-06-21 09:20:20|97885.6|97860.6|97892.6|97867.6|97892.6|97867.6|97882.6|97857.6|52
1655803230000|2022-06-21 09:20:30|97892.5|97867.5|97893.9|97868.9|97895.6|97870.6|97891.3|97866.3|40
1655803240000|2022-06-21 09:20:40|97894.2|97869.2|97895.3|97870.3|97895.7|97870.7|97893|97868|39
1655803250000|2022-06-21 09:20:50|97895.6|97870.6|97897.5|97872.5|97900|97875|97892.8|97867.8|39
1655803260000|2022-06-21 09:21:00|97896.4|97871.4|97894.9|97869.9|97899.2|97874.2|97894.1|97869.1|41
1655803270000|2022-06-21 09:21:10|97893.3|97868.3|97884.2|97859.2|97894.4|97869.4|97882.6|97857.6|49
1655803280000|2022-06-21 09:21:20|97883.5|97858.5|97842.9|97817.9|97883.5|97858.5|97836.4|97811.4|64
1655803290000|2022-06-21 09:21:30|97842.4|97817.4|97828.5|97803.5|97850.4|97825.4|97826.8|97801.8|72
1655803300000|2022-06-21 09:21:40|97827.8|97802.8|97838.4|97813.4|97848.6|97823.6|97824.6|97799.6|71
1655803310000|2022-06-21 09:21:50|97836.4|97811.4|97856.6|97831.6|97857.3|97832.3|97832.1|97807.1|69
1655803320000|2022-06-21 09:22:00|97856.2|97831.2|97841.2|97816.2|97856.4|97831.4|97841.2|97816.2|63
1655803330000|2022-06-21 09:22:10|97842.8|97817.8|97847.1|97822.1|97850.2|97825.2|97840.5|97815.5|51
1655803340000|2022-06-21 09:22:20|97847.4|97822.4|97843.3|97818.3|97850.9|97825.9|97842.8|97817.8|53
1655803350000|2022-06-21 09:22:30|97843.4|97818.4|97847.3|97822.3|97849.1|97824.1|97841.9|97816.9|52
1655803360000|2022-06-21 09:22:40|97847.8|97822.8|97842.5|97817.5|97848.5|97823.5|97839.2|97814.2|39
1655803370000|2022-06-21 09:22:50|97842.8|97817.8|97844.6|97819.6|97844.6|97819.6|97841|97816|40
1655803380000|2022-06-21 09:23:00|97844.4|97819.4|97844.8|97819.8|97847.4|97822.4|97843|97818|39
1655803390000|2022-06-21 09:23:10|97844.9|97819.9|97845.4|97820.4|97847.1|97822.1|97844.9|97819.9|39
1655803400000|2022-06-21 09:23:20|97845.5|97820.5|97854.5|97829.5|97854.9|97829.9|97840.4|97815.4|50
1655803410000|2022-06-21 09:23:30|97853.5|97828.5|97849.6|97824.6|97854.6|97829.6|97847.6|97822.6|42
1655803420000|2022-06-21 09:23:40|97849|97824|97835.1|97810.1|97849.8|97824.8|97833.7|97808.7|36
1655803430000|2022-06-21 09:23:50|97833|97808|97832.4|97807.4|97838.7|97813.7|97831.4|97806.4|53
1655803440000|2022-06-21 09:24:00|97832.1|97807.1|97782.3|97757.3|97833.4|97808.4|97777.4|97752.4|68
1655803450000|2022-06-21 09:24:10|97782.4|97757.4|97822.4|97797.4|97822.4|97797.4|97781.8|97756.8|75
1655803460000|2022-06-21 09:24:20|97833.2|97808.2|97846|97821|97847.7|97822.7|97830.6|97805.6|67
1655803470000|2022-06-21 09:24:30|97846.5|97821.5|97835.3|97810.3|97846.5|97821.5|97827.2|97802.2|65
1655803480000|2022-06-21 09:24:40|97834.5|97809.5|97818.8|97793.8|97836.9|97811.9|97817.5|97792.5|66
1655803490000|2022-06-21 09:24:50|97819.7|97794.7|97828|97803|97828|97803|97816.6|97791.6|65
1655803500000|2022-06-21 09:25:00|97827.9|97802.9|97817.6|97792.6|97827.9|97802.9|97811.6|97786.6|67
1655803510000|2022-06-21 09:25:10|97818.2|97793.2|97822|97797|97823.1|97798.1|97818.2|97793.2|44
1655803520000|2022-06-21 09:25:20|97821.2|97796.2|97821.7|97796.7|97828|97803|97817.3|97792.3|67
1655803530000|2022-06-21 09:25:30|97820.9|97795.9|97836.3|97811.3|97837.2|97812.2|97820.2|97795.2|48
1655803540000|2022-06-21 09:25:40|97844.9|97819.9|97839.7|97814.7|97844.9|97819.9|97837|97812|56
1655803550000|2022-06-21 09:25:50|97839.2|97814.2|97823.5|97798.5|97839.7|97814.7|97823.5|97798.5|47
1655803560000|2022-06-21 09:26:00|97822.4|97797.4|97827.9|97802.9|97835|97810|97817.8|97792.8|67
1655803570000|2022-06-21 09:26:10|97827.5|97802.5|97827|97802|97830.6|97805.6|97827|97802|30
1655803580000|2022-06-21 09:26:20|97828.3|97803.3|97833.6|97808.6|97834.1|97809.1|97821.4|97796.4|56
1655803590000|2022-06-21 09:26:30|97833.7|97808.7|97833.8|97808.8|97834.9|97809.9|97831.9|97806.9|37
1655803600000|2022-06-21 09:26:40|97833.6|97808.6|97833.2|97808.2|97833.8|97808.8|97832.2|97807.2|24
1655803610000|2022-06-21 09:26:50|97833.1|97808.1|97829|97804|97834|97809|97827.1|97802.1|37
1655803620000|2022-06-21 09:27:00|97828.1|97803.1|97828.3|97803.3|97830.9|97805.9|97827.6|97802.6|31
1655803630000|2022-06-21 09:27:10|97828|97803|97800|97775|97828|97803|97800|97775|33
1655803640000|2022-06-21 09:27:20|97800.2|97775.2|97800|97775|97804.6|97779.6|97799.6|97774.6|46
1655803650000|2022-06-21 09:27:30|97800.2|97775.2|97789.9|97764.9|97800.8|97775.8|97785.2|97760.2|53
1655803660000|2022-06-21 09:27:40|97790.3|97765.3|97798.6|97773.6|97798.6|97773.6|97787|97762|55
1655803670000|2022-06-21 09:27:50|97797.6|97772.6|97799.5|97774.5|97801.8|97776.8|97787.3|97762.3|59
1655803680000|2022-06-21 09:28:00|97796.4|97771.4|97798.8|97773.8|97808|97783|97792.3|97767.3|65
1655803690000|2022-06-21 09:28:10|97796.3|97771.3|97805.4|97780.4|97805.4|97780.4|97790|97765|57
1655803700000|2022-06-21 09:28:20|97805.8|97780.8|97810.9|97785.9|97810.9|97785.9|97805.1|97780.1|50
1655803710000|2022-06-21 09:28:30|97811|97786|97796.1|97771.1|97811|97786|97791.6|97766.6|63
1655803720000|2022-06-21 09:28:40|97796.2|97771.2|97805.5|97780.5|97808.7|97783.7|97796|97771|63
1655803730000|2022-06-21 09:28:50|97805|97780|97792.9|97767.9|97808.9|97783.9|97792.9|97767.9|58
1655803740000|2022-06-21 09:29:00|97792.7|97767.7|97794.5|97769.5|97799.4|97774.4|97790.5|97765.5|56
1655803750000|2022-06-21 09:29:10|97794.8|97769.8|97799.6|97774.6|97801.2|97776.2|97793.8|97768.8|62
1655803760000|2022-06-21 09:29:20|97799.7|97774.7|97802.7|97777.7|97806.8|97781.8|97798|97773|47
1655803770000|2022-06-21 09:29:30|97802.9|97777.9|97802.2|97777.2|97803.7|97778.7|97800.1|97775.1|32
1655803780000|2022-06-21 09:29:40|97801.8|97776.8|97804.5|97779.5|97806.2|97781.2|97800.3|97775.3|41
1655803790000|2022-06-21 09:29:50|97804.3|97779.3|97804.1|97779.1|97806.4|97781.4|97802.2|97777.2|39
1655803800000|2022-06-21 09:30:00|97805.8|97780.8|97808|97783|97809.6|97784.6|97802.5|97777.5|54
1655803810000|2022-06-21 09:30:10|97808.3|97783.3|97812.8|97787.8|97813|97788|97807.1|97782.1|40
1655803820000|2022-06-21 09:30:20|97812.6|97787.6|97813.7|97788.7|97815.2|97790.2|97812|97787|39
1655803830000|2022-06-21 09:30:30|97812.2|97787.2|97813.2|97788.2|97813.2|97788.2|97806.9|97781.9|41
1655803840000|2022-06-21 09:30:40|97813.3|97788.3|97797.7|97772.7|97817.3|97792.3|97795.6|97770.6|49
1655803850000|2022-06-21 09:30:50|97797.4|97772.4|97799.3|97774.3|97810.3|97785.3|97792.6|97767.6|58
1655803860000|2022-06-21 09:31:00|97800.1|97775.1|97809.4|97784.4|97821.7|97796.7|97800.1|97775.1|53
1655803870000|2022-06-21 09:31:10|97809.9|97784.9|97819.2|97794.2|97821.4|97796.4|97794.8|97769.8|67
1655803880000|2022-06-21 09:31:20|97819.1|97794.1|97818.2|97793.2|97821.7|97796.7|97814.4|97789.4|50
1655803890000|2022-06-21 09:31:30|97819.5|97794.5|97821.5|97796.5|97822.6|97797.6|97816.6|97791.6|52
1655803900000|2022-06-21 09:31:40|97823|97798|97814.3|97789.3|97823.3|97798.3|97808.7|97783.7|62
1655803910000|2022-06-21 09:31:50|97814.7|97789.7|97808.8|97783.8|97818|97793|97801.2|97776.2|69
1655803920000|2022-06-21 09:32:00|97809.5|97784.5|97805.9|97780.9|97811.1|97786.1|97783.6|97758.6|66
1655803930000|2022-06-21 09:32:10|97810.2|97785.2|97804.8|97779.8|97811.3|97786.3|97798.3|97773.3|65
1655803940000|2022-06-21 09:32:20|97804.6|97779.6|97799.4|97774.4|97804.7|97779.7|97799.4|97774.4|49
1655803950000|2022-06-21 09:32:30|97799.6|97774.6|97806|97781|97806|97781|97797.8|97772.8|51
1655803960000|2022-06-21 09:32:40|97818.4|97793.4|97828.7|97803.7|97833.7|97808.7|97817.4|97792.4|68
1655803970000|2022-06-21 09:32:50|97828.4|97803.4|97831.6|97806.6|97847.2|97822.2|97826.3|97801.3|62
1655803980000|2022-06-21 09:33:00|97832.8|97807.8|97834.4|97809.4|97847.3|97822.3|97831.6|97806.6|69
1655803990000|2022-06-21 09:33:10|97835|97810|97833.7|97808.7|97837.3|97812.3|97832.4|97807.4|46
1655804000000|2022-06-21 09:33:20|97834|97809|97831|97806|97835|97810|97831|97806|52
1655804010000|2022-06-21 09:33:30|97832.2|97807.2|97826.9|97801.9|97832.2|97807.2|97823.6|97798.6|61
1655804020000|2022-06-21 09:33:40|97826|97801|97829|97804|97831.4|97806.4|97826|97801|38
1655804030000|2022-06-21 09:33:50|97828.9|97803.9|97836.9|97811.9|97840.4|97815.4|97824.5|97799.5|59
1655804040000|2022-06-21 09:34:00|97836.2|97811.2|97816.8|97791.8|97836.3|97811.3|97812.1|97787.1|67
1655804050000|2022-06-21 09:34:10|97816.4|97791.4|97829.7|97804.7|97830.9|97805.9|97816.4|97791.4|68
1655804060000|2022-06-21 09:34:20|97829.9|97804.9|97822.5|97797.5|97830.2|97805.2|97821.1|97796.1|68
1655804070000|2022-06-21 09:34:30|97822.3|97797.3|97832.9|97807.9|97846.9|97821.9|97822.3|97797.3|74
1655804080000|2022-06-21 09:34:40|97833.3|97808.3|97821.4|97796.4|97837.7|97812.7|97821.4|97796.4|69
1655804090000|2022-06-21 09:34:50|97822.3|97797.3|97802.3|97777.3|97822.3|97797.3|97802.2|97777.2|66
1655804100000|2022-06-21 09:35:00|97802.5|97777.5|97812.1|97787.1|97817.2|97792.2|97800.2|97775.2|61
1655804110000|2022-06-21 09:35:10|97812.8|97787.8|97806.9|97781.9|97812.8|97787.8|97804.5|97779.5|60
1655804120000|2022-06-21 09:35:20|97807.7|97782.7|97808.4|97783.4|97816.5|97791.5|97806.5|97781.5|56
1655804130000|2022-06-21 09:35:30|97806.8|97781.8|97804.5|97779.5|97807.4|97782.4|97795.8|97770.8|61
1655804140000|2022-06-21 09:35:40|97803.7|97778.7|97800.4|97775.4|97812.6|97784.4|97796.9|97762.6|63
1655804150000|2022-06-21 09:35:50|97799.7|97774.7|97796.4|97771.4|97801.5|97776.5|97791.1|97766.1|42
1655804160000|2022-06-21 09:36:00|97797.1|97772.1|97786.7|97761.7|97797.9|97772.9|97786.1|97761.1|37
1655804170000|2022-06-21 09:36:10|97786.5|97761.5|97804.9|97779.9|97807.8|97782.8|97786|97761|50
1655804180000|2022-06-21 09:36:20|97804.6|97779.6|97814|97789|97814.2|97789.2|97804.6|97779.6|40
1655804190000|2022-06-21 09:36:30|97814.4|97789.4|97808.4|97783.4|97814.4|97789.4|97798.1|97773.1|43
1655804200000|2022-06-21 09:36:40|97808.6|97783.6|97803.5|97778.5|97811.5|97786.5|97803.5|97778.5|37
1655804210000|2022-06-21 09:36:50|97803.1|97778.1|97797.4|97772.4|97812.2|97787.2|97797.4|97772.4|58
1655804220000|2022-06-21 09:37:00|97798.4|97773.4|97803.6|97778.6|97805.4|97780.4|97797.4|97772.4|55
1655804230000|2022-06-21 09:37:10|97803.9|97778.9|97791.9|97766.9|97804.1|97779.1|97791.9|97766.9|40
1655804240000|2022-06-21 09:37:20|97791.1|97766.1|97794.8|97769.8|97795.1|97770.1|97780|97755|53
1655804250000|2022-06-21 09:37:30|97795.6|97770.6|97797.6|97772.6|97798.9|97773.9|97794.9|97769.9|37
1655804260000|2022-06-21 09:37:40|97802.6|97777.6|97810.9|97785.9|97812.6|97787.6|97802.6|97777.6|43
1655804270000|2022-06-21 09:37:50|97809.9|97784.9|97821.4|97796.4|97821.4|97796.4|97809.9|97784.9|39
1655804280000|2022-06-21 09:38:00|97821.3|97796.3|97821.5|97796.5|97822.6|97797.6|97818.7|97793.7|34
1655804290000|2022-06-21 09:38:10|97821.3|97796.3|97806.9|97781.9|97821.3|97796.3|97794.8|97769.8|35
1655804300000|2022-06-21 09:38:20|97806.8|97781.8|97806.7|97781.7|97808|97783|97801.5|97776.5|63
1655804310000|2022-06-21 09:38:30|97807.6|97782.6|97801.8|97776.8|97807.6|97782.6|97799|97774|46
1655804320000|2022-06-21 09:38:40|97803.1|97778.1|97798.3|97773.3|97803.9|97778.9|97796.4|97771.4|48
1655804330000|2022-06-21 09:38:50|97799.2|97774.2|97812.9|97787.9|97813|97788|97798|97773|60
1655804340000|2022-06-21 09:39:00|97813.2|97788.2|97802.8|97777.8|97814.2|97789.2|97801.7|97776.7|57
1655804350000|2022-06-21 09:39:10|97803.2|97778.2|97784.7|97759.7|97803.7|97778.7|97782.6|97757.6|59
1655804360000|2022-06-21 09:39:20|97785|97760|97797.4|97772.4|97798.5|97773.5|97783.4|97758.4|53
1655804370000|2022-06-21 09:39:30|97797.7|97772.7|97792.7|97767.7|97797.8|97772.8|97792.3|97767.3|48
1655804380000|2022-06-21 09:39:40|97792.3|97767.3|97760.9|97735.9|97795.5|97770.5|97760.9|97735.9|47
1655804390000|2022-06-21 09:39:50|97757.2|97732.2|97760.2|97735.2|97764|97739|97757.2|97732.2|52
1655804400000|2022-06-21 09:40:00|97760|97735|97756.3|97731.3|97760.7|97735.7|97749.6|97724.6|55
1655804410000|2022-06-21 09:40:10|97755.1|97730.1|97757.2|97732.2|97758.7|97733.7|97754.2|97729.2|49
1655804420000|2022-06-21 09:40:20|97756.8|97731.8|97762.6|97737.6|97767.5|97742.5|97756.7|97731.7|47
1655804430000|2022-06-21 09:40:30|97762.8|97737.8|97761.8|97736.8|97764.8|97739.8|97752.9|97727.9|46
1655804440000|2022-06-21 09:40:40|97762.1|97737.1|97775.9|97750.9|97776.9|97751.9|97762.1|97737.1|52
1655804450000|2022-06-21 09:40:50|97775.2|97750.2|97785.2|97760.2|97785.5|97760.5|97774|97749|39
1655804460000|2022-06-21 09:41:00|97784.7|97759.7|97777.7|97752.7|97786.3|97761.3|97766.4|97741.4|45
1655804470000|2022-06-21 09:41:10|97776.9|97751.9|97772.3|97747.3|97779.9|97754.9|97765.1|97740.1|50
1655804480000|2022-06-21 09:41:20|97771.4|97746.4|97771.2|97746.2|97772.1|97747.1|97769.4|97744.4|34
1655804490000|2022-06-21 09:41:30|97771.3|97746.3|97778.8|97753.8|97779.3|97754.3|97769.9|97744.9|34
1655804500000|2022-06-21 09:41:40|97776.7|97751.7|97774.9|97749.9|97777.6|97752.6|97773.8|97748.8|37
1655804510000|2022-06-21 09:41:50|97775|97750|97782.2|97757.2|97782.7|97757.7|97769.3|97744.3|42
1655804520000|2022-06-21 09:42:00|97782|97757|97773.3|97748.3|97782|97757|97760.6|97735.6|56
1655804530000|2022-06-21 09:42:10|97773|97748|97765.8|97740.8|97773|97748|97765|97740|49
1655804540000|2022-06-21 09:42:20|97766.2|97741.2|97765.7|97740.7|97766.6|97741.6|97765.5|97740.5|23
1655804550000|2022-06-21 09:42:30|97765.4|97740.4|97765.1|97740.1|97765.8|97740.8|97764.5|97739.5|18
1655804560000|2022-06-21 09:42:40|97765.3|97740.3|97777.2|97752.2|97778.5|97753.5|97765.3|97740.3|36
1655804570000|2022-06-21 09:42:50|97777.4|97752.4|97780.9|97755.9|97782.9|97757.9|97776.7|97751.7|44
1655804580000|2022-06-21 09:43:00|97781.2|97756.2|97792.5|97767.5|97798.7|97773.7|97781.2|97756.2|55
1655804590000|2022-06-21 09:43:10|97793|97768|97788.8|97763.8|97793|97768|97787.2|97762.2|48
1655804600000|2022-06-21 09:43:20|97789.1|97764.1|97789.4|97764.4|97792.8|97767.8|97787.5|97762.5|54
1655804610000|2022-06-21 09:43:30|97787.8|97762.8|97824.8|97799.8|97825.5|97800.5|97787.8|97762.8|65
1655804620000|2022-06-21 09:43:40|97825.3|97800.3|97822.6|97797.6|97829.1|97804.1|97822.6|97797.6|52
1655804630000|2022-06-21 09:43:50|97824.6|97799.6|97825|97800|97832.1|97807.1|97820.1|97795.1|49
1655804640000|2022-06-21 09:44:00|97825.2|97800.2|97826|97801|97842.9|97817.9|97823.1|97798.1|68
1655804650000|2022-06-21 09:44:10|97824.3|97799.3|97844.6|97819.6|97847.6|97822.6|97824.3|97799.3|53
1655804660000|2022-06-21 09:44:20|97840.2|97815.2|97841|97816|97847.8|97822.8|97835.7|97810.7|60
1655804670000|2022-06-21 09:44:30|97840|97815|97827.4|97802.4|97842.3|97817.3|97822.7|97797.7|57
1655804680000|2022-06-21 09:44:40|97827.7|97802.7|97832.9|97807.9|97834.1|97809.1|97827.2|97802.2|48
1655804690000|2022-06-21 09:44:50|97833.5|97808.5|97837.2|97812.2|97847.9|97822.9|97833.2|97808.2|56
1655804700000|2022-06-21 09:45:00|97836.8|97811.8|97825.4|97800.4|97836.8|97811.8|97822.1|97797.1|54
1655804710000|2022-06-21 09:45:10|97825.6|97800.6|97825.6|97800.6|97829.3|97804.3|97823.3|97798.3|45
1655804720000|2022-06-21 09:45:20|97826|97801|97836|97811|97836|97811|97822.2|97797.2|44
1655804730000|2022-06-21 09:45:30|97836.1|97811.1|97845.7|97820.7|97847.3|97822.3|97830.4|97805.4|64
1655804740000|2022-06-21 09:45:40|97846.1|97821.1|97846.8|97821.8|97856.8|97831.8|97845|97820|67
1655804750000|2022-06-21 09:45:50|97846.7|97821.7|97856.7|97831.7|97857.7|97832.7|97846.3|97821.3|66
1655804760000|2022-06-21 09:46:00|97856.3|97831.3|97861|97836|97861.1|97836.1|97850.8|97825.8|66
1655804770000|2022-06-21 09:46:10|97861.2|97836.2|97868.4|97843.4|97869.5|97844.5|97858.6|97833.6|59
1655804780000|2022-06-21 09:46:20|97867.2|97842.2|97880.3|97855.3|97880.3|97855.3|97867.2|97842.2|70
1655804790000|2022-06-21 09:46:30|97879|97854|97871.4|97846.4|97881.1|97856.1|97864.1|97839.1|63
1655804800000|2022-06-21 09:46:40|97871.1|97846.1|97872.6|97847.6|97873|97848|97867.4|97842.4|35
1655804810000|2022-06-21 09:46:50|97872.5|97847.5|97863.5|97838.5|97872.5|97847.5|97858.5|97833.5|60
1655804820000|2022-06-21 09:47:00|97862.4|97837.4|97859.5|97834.5|97865.8|97840.8|97853.9|97828.9|61
1655804830000|2022-06-21 09:47:10|97858.9|97833.9|97855.1|97830.1|97858.9|97833.9|97848.1|97823.1|56
1655804840000|2022-06-21 09:47:20|97855.7|97830.7|97860.1|97835.1|97860.5|97835.5|97854.7|97829.7|48
1655804850000|2022-06-21 09:47:30|97860.2|97835.2|97878.3|97853.3|97878.3|97853.3|97860.2|97835.2|65
1655804860000|2022-06-21 09:47:40|97878|97853|97882.4|97857.4|97891.1|97866.1|97877.2|97852.2|69
1655804870000|2022-06-21 09:47:50|97880.7|97855.7|97883.9|97858.9|97886.3|97861.3|97880.6|97855.6|51
1655804880000|2022-06-21 09:48:00|97885.5|97860.5|97888.5|97863.5|97888.5|97863.5|97882|97857|58
1655804890000|2022-06-21 09:48:10|97886.2|97861.2|97880.9|97855.9|97888.5|97863.5|97880.9|97855.9|46
1655804900000|2022-06-21 09:48:20|97881.1|97856.1|97879.4|97854.4|97885.2|97860.2|97875.6|97850.6|62
1655804910000|2022-06-21 09:48:30|97879.2|97854.2|97899.5|97874.5|97901.5|97876.5|97878.3|97853.3|56
1655804920000|2022-06-21 09:48:40|97898.5|97873.5|97892.9|97867.9|97899.2|97874.2|97891.7|97866.7|43
1655804930000|2022-06-21 09:48:50|97893.1|97868.1|97895.3|97870.3|97895.4|97870.4|97891.4|97866.4|44
1655804940000|2022-06-21 09:49:00|97894.9|97869.9|97888.7|97863.7|97895.3|97870.3|97886.3|97861.3|41
1655804950000|2022-06-21 09:49:10|97888.5|97863.5|97915|97890|97915|97890|97878.3|97853.3|60
1655804960000|2022-06-21 09:49:20|97915.3|97890.3|97914.7|97889.7|97916.6|97891.6|97905.3|97880.3|67
1655804970000|2022-06-21 09:49:30|97913.2|97888.2|97916.3|97891.3|97920.8|97895.8|97911.8|97886.8|63
1655804980000|2022-06-21 09:49:40|97919|97894|97915.5|97890.5|97919.6|97894.6|97908.2|97883.2|60
1655804990000|2022-06-21 09:49:50|97915.8|97890.8|97923.4|97898.4|97927.5|97902.5|97915.8|97890.8|63
1655805000000|2022-06-21 09:50:00|97923.5|97898.5|97934.6|97909.6|97934.7|97909.7|97919.4|97894.4|51
1655805010000|2022-06-21 09:50:10|97935.3|97910.3|97948.3|97923.3|97951.1|97926.1|97933.5|97908.5|48
1655805020000|2022-06-21 09:50:20|97947.8|97922.8|97922.9|97897.9|97951.5|97926.5|97922.9|97897.9|61
1655805030000|2022-06-21 09:50:30|97923.8|97898.8|97913.2|97888.2|97926|97901|97911|97886|58
1655805040000|2022-06-21 09:50:40|97913|97888|97906.4|97881.4|97913.9|97888.9|97888.4|97863.4|67
1655805050000|2022-06-21 09:50:50|97906.5|97881.5|97899|97874|97912.6|97887.6|97898.6|97873.6|72
1655805060000|2022-06-21 09:51:00|97901.5|97876.5|97898.1|97873.1|97902.6|97877.6|97895.5|97870.5|60
1655805070000|2022-06-21 09:51:10|97898|97873|97886.4|97861.4|97898.1|97873.1|97886.4|97861.4|46
1655805080000|2022-06-21 09:51:20|97886|97861|97877.6|97852.6|97886.1|97861.1|97874.1|97849.1|59
1655805090000|2022-06-21 09:51:30|97877.7|97852.7|97867.2|97842.2|97879.5|97854.5|97867.2|97842.2|41
1655805100000|2022-06-21 09:51:40|97867.5|97842.5|97857.7|97832.7|97868.4|97843.4|97851.2|97826.2|50
1655805110000|2022-06-21 09:51:50|97857.3|97832.3|97877.9|97852.9|97877.9|97852.9|97856.5|97831.5|56
1655805120000|2022-06-21 09:52:00|97877.6|97852.6|97882.3|97857.3|97882.4|97857.4|97872.2|97847.2|55
1655805130000|2022-06-21 09:52:10|97882.4|97857.4|97880.5|97855.5|97885.9|97860.9|97875.4|97850.4|51
1655805140000|2022-06-21 09:52:20|97883.4|97858.4|97864.9|97839.9|97887.8|97862.8|97864.5|97839.5|53
1655805150000|2022-06-21 09:52:30|97865.9|97840.9|97871.9|97846.9|97872.8|97847.8|97862.7|97837.7|47
1655805160000|2022-06-21 09:52:40|97871.8|97846.8|97871.4|97846.4|97873.2|97848.2|97868.4|97843.4|37
1655805170000|2022-06-21 09:52:50|97871.8|97846.8|97881.3|97856.3|97883.1|97858.1|97871.6|97846.6|54
1655805180000|2022-06-21 09:53:00|97881.4|97856.4|97885.3|97860.3|97888.1|97863.1|97881|97856|47
1655805190000|2022-06-21 09:53:10|97885.2|97860.2|97890|97865|97890|97865|97884.2|97859.2|40
1655805200000|2022-06-21 09:53:20|97890.3|97865.3|97890.7|97865.7|97892|97867|97888.6|97863.6|50
1655805210000|2022-06-21 09:53:30|97891.1|97866.1|97894.3|97869.3|97897|97872|97891.1|97866.1|45
1655805220000|2022-06-21 09:53:40|97894.4|97869.4|97904.5|97879.5|97904.5|97879.5|97893.5|97868.5|55
1655805230000|2022-06-21 09:53:50|97904.6|97879.6|97902.1|97877.1|97906.2|97881.2|97901.6|97876.6|41
1655805240000|2022-06-21 09:54:00|97902.3|97877.3|97904.3|97879.3|97908.4|97883.4|97896.5|97871.5|66
1655805250000|2022-06-21 09:54:10|97903.9|97878.9|97909|97884|97909.9|97884.9|97899.5|97874.5|61
1655805260000|2022-06-21 09:54:20|97909.1|97884.1|97906.5|97881.5|97913.5|97888.5|97905.6|97880.6|47
1655805270000|2022-06-21 09:54:30|97906.3|97881.3|97912.1|97887.1|97914.6|97889.6|97906.2|97881.2|52
1655805280000|2022-06-21 09:54:40|97911.4|97886.4|97911.3|97886.3|97912.6|97887.6|97907.9|97882.9|39
1655805290000|2022-06-21 09:54:50|97910.5|97885.5|97875.6|97850.6|97912.5|97887.5|97873.8|97848.8|67
1655805300000|2022-06-21 09:55:00|97880.1|97855.1|97879.7|97854.7|97889.6|97864.6|97878.2|97853.2|52
1655805310000|2022-06-21 09:55:10|97886.6|97861.6|97888.8|97863.8|97896.6|97871.6|97886.6|97861.6|63
1655805320000|2022-06-21 09:55:20|97890.6|97865.6|97874.7|97849.7|97890.6|97865.6|97872.5|97847.5|61
1655805330000|2022-06-21 09:55:30|97874.9|97849.9|97879.6|97854.6|97880.1|97855.1|97873.7|97848.7|45
1655805340000|2022-06-21 09:55:40|97879.4|97854.4|97880.8|97855.8|97882.9|97857.9|97877.8|97852.8|45
1655805350000|2022-06-21 09:55:50|97880.9|97855.9|97879|97854|97881.2|97856.2|97876.9|97851.9|38
1655805360000|2022-06-21 09:56:00|97878.7|97853.7|97877.1|97852.1|97879.2|97854.2|97876.7|97851.7|24
1655805370000|2022-06-21 09:56:10|97876.2|97851.2|97868.7|97843.7|97876.3|97851.3|97868.7|97843.7|33
1655805380000|2022-06-21 09:56:20|97860.9|97835.9|97856.6|97831.6|97865.4|97840.4|97856.2|97831.2|47
1655805390000|2022-06-21 09:56:30|97854.2|97829.2|97869.8|97844.8|97870.8|97845.8|97854.2|97829.2|56
1655805400000|2022-06-21 09:56:40|97870.1|97845.1|97866.5|97841.5|97881.8|97856.8|97861.8|97836.8|68
1655805410000|2022-06-21 09:56:50|97866.7|97841.7|97874.7|97849.7|97877.9|97852.9|97866.7|97841.7|51
1655805420000|2022-06-21 09:57:00|97864.8|97814.8|97841.1|97816.1|97864.8|97826.2|97837.9|97812.9|66
1655805430000|2022-06-21 09:57:10|97841.4|97816.4|97838|97813|97842.8|97817.8|97830.8|97805.8|55
1655805440000|2022-06-21 09:57:20|97837.6|97812.6|97812.3|97787.3|97837.6|97812.6|97809.7|97784.7|72
1655805450000|2022-06-21 09:57:30|97811.2|97786.2|97806.4|97781.4|97813.3|97788.3|97802.7|97777.7|59
1655805460000|2022-06-21 09:57:40|97806.2|97781.2|97804.4|97779.4|97806.3|97781.3|97799.6|97774.6|62
1655805470000|2022-06-21 09:57:50|97804|97779|97793.7|97768.7|97804|97779|97790.5|97765.5|61
1655805480000|2022-06-21 09:58:00|97793.6|97768.6|97815.4|97790.4|97817.4|97792.4|97786.8|97761.8|74
1655805490000|2022-06-21 09:58:10|97816.8|97791.8|97810.3|97785.3|97817.3|97792.3|97809.8|97784.8|57
1655805500000|2022-06-21 09:58:20|97810.1|97785.1|97855.6|97830.6|97860.6|97832.8|97810.1|97785.1|72
1655805510000|2022-06-21 09:58:30|97854.8|97829.8|97870.9|97845.9|97870.9|97845.9|97854.8|97829.8|54
1655805520000|2022-06-21 09:58:40|97872.6|97847.6|97881.3|97856.3|97886.2|97861.2|97872.3|97847.3|57
1655805530000|2022-06-21 09:58:50|97881.5|97856.5|97909.3|97884.3|97910.5|97885.5|97880.7|97855.7|69
1655805540000|2022-06-21 09:59:00|97907.7|97882.7|97905.3|97880.3|97911.9|97886.9|97900.6|97875.6|60
1655805550000|2022-06-21 09:59:10|97905|97880|97910.3|97885.3|97913.3|97888.3|97904.3|97879.3|67
1655805560000|2022-06-21 09:59:20|97909.7|97884.7|97899.5|97874.5|97913.2|97888.2|97897.9|97872.9|61
1655805570000|2022-06-21 09:59:30|97899.2|97874.2|97902.6|97877.6|97906.1|97881.1|97897.1|97872.1|60
1655805580000|2022-06-21 09:59:40|97901.6|97876.6|97890.1|97865.1|97908.4|97883.4|97888.5|97863.5|64
1655805590000|2022-06-21 09:59:50|97889.1|97864.1|97877.7|97852.7|97889.1|97864.1|97876.1|97851.1|61
1655805600000|2022-06-21 10:00:00|97878.8|97853.8|97885.3|97860.3|97888.6|97863.6|97876.5|97851.5|68
1655805610000|2022-06-21 10:00:10|97885.7|97860.7|97892.7|97867.7|97894.2|97869.2|97876.3|97851.3|68
1655805620000|2022-06-21 10:00:20|97894.7|97869.7|97920.1|97895.1|97922.5|97897.5|97893.2|97868.2|75
1655805630000|2022-06-21 10:00:30|97923.9|97898.9|97931.2|97906.2|97934.3|97909.3|97920|97895|66
1655805640000|2022-06-21 10:00:40|97931.4|97906.4|97944.5|97919.5|97946.1|97921.1|97928.6|97903.6|66
1655805650000|2022-06-21 10:00:50|97945.7|97920.7|97954.7|97929.7|97957.5|97932.5|97945.3|97920.3|60
1655805660000|2022-06-21 10:01:00|97953.9|97928.9|97960.2|97935.2|97964.7|97939.7|97953.8|97928.8|63
1655805670000|2022-06-21 10:01:10|97959.2|97934.2|97956.8|97931.8|97961.1|97936.1|97954.7|97929.7|59
1655805680000|2022-06-21 10:01:20|97959.1|97934.1|97968.1|97943.1|97969.5|97944.5|97955.5|97930.5|65
1655805690000|2022-06-21 10:01:30|97968.7|97943.7|97965.2|97940.2|97969|97944|97960.1|97935.1|57
1655805700000|2022-06-21 10:01:40|97965.3|97940.3|97960.2|97935.2|97965.3|97940.3|97959.5|97934.5|60
1655805710000|2022-06-21 10:01:50|97960.7|97935.7|97956.6|97931.6|97966.2|97941.2|97956.6|97931.6|65
1655805720000|2022-06-21 10:02:00|97956.2|97931.2|97935.4|97910.4|97961.7|97936.7|97934|97909|69
1655805730000|2022-06-21 10:02:10|97935.7|97910.7|97940.7|97915.7|97941.9|97916.9|97933.5|97908.5|51
1655805740000|2022-06-21 10:02:20|97940.1|97915.1|97944.4|97919.4|97946.6|97921.6|97936.2|97911.2|65
1655805750000|2022-06-21 10:02:30|97944.7|97919.7|97977.4|97952.4|97978.8|97953.8|97944.7|97919.7|60
1655805760000|2022-06-21 10:02:40|97978.2|97953.2|97979.7|97954.7|97981.7|97956.7|97975.2|97950.2|51
1655805770000|2022-06-21 10:02:50|97979.3|97954.3|97989.1|97964.1|97989.6|97964.6|97976|97951|59
1655805780000|2022-06-21 10:03:00|97989.2|97964.2|97987.4|97962.4|97989.2|97964.2|97981.9|97956.9|45
1655805790000|2022-06-21 10:03:10|97987.3|97962.3|98002.5|97977.5|98003|97978|97985.3|97960.3|54
1655805800000|2022-06-21 10:03:20|98003.5|97978.5|98003|97978|98007.3|97982.3|98001|97976|47
1655805810000|2022-06-21 10:03:30|98003.6|97978.6|98001|97976|98008.1|97983.1|97996.7|97971.7|56
1655805820000|2022-06-21 10:03:40|98001.3|97976.3|98000.3|97975.3|98002.7|97977.7|97998.1|97973.1|32
1655805830000|2022-06-21 10:03:50|98000.5|97975.5|98020.4|97995.4|98020.5|97995.5|98000.5|97975.5|58
1655805840000|2022-06-21 10:04:00|98020.1|97995.1|98004.4|97979.4|98020.3|97995.3|98003.4|97978.4|52
1655805850000|2022-06-21 10:04:10|98003.7|97978.7|98016.4|97991.4|98018.9|97993.9|98001.5|97976.5|59
1655805860000|2022-06-21 10:04:20|98017.5|97992.5|98021.3|97996.3|98024|97999|98014.9|97989.9|59
1655805870000|2022-06-21 10:04:30|98021.1|97996.1|98028.4|98003.4|98036.3|98011.3|98018.8|97993.8|59
1655805880000|2022-06-21 10:04:40|98031.4|98006.4|98028.2|98003.2|98032.6|98007.6|98019.7|97994.7|54
1655805890000|2022-06-21 10:04:50|98024.8|97999.8|98028.3|98003.3|98028.3|98003.3|98023.2|97998.2|47
1655805900000|2022-06-21 10:05:00|98027.7|98002.7|98008.5|97983.5|98028.4|98003.4|98008.5|97983.5|63
1655805910000|2022-06-21 10:05:10|98000.1|97975.1|98002|97977|98003|97978|97992|97967|68
1655805920000|2022-06-21 10:05:20|98002.4|97977.4|98004.1|97979.1|98011.8|97986.8|98001.1|97976.1|57
1655805930000|2022-06-21 10:05:30|98005.1|97980.1|98008.1|97983.1|98008.6|97983.6|98000.6|97975.6|45
1655805940000|2022-06-21 10:05:40|98008.4|97983.4|98008.6|97983.6|98010.6|97985.6|98004.9|97979.9|49
1655805950000|2022-06-21 10:05:50|98008.1|97983.1|98006.4|97981.4|98009.9|97984.9|98004.4|97979.4|49
1655805960000|2022-06-21 10:06:00|98006.3|97981.3|98014|97989|98014|97989|98005|97980|52
1655805970000|2022-06-21 10:06:10|98012.8|97987.8|98018.1|97993.1|98018.6|97993.6|98011.6|97986.6|44
1655805980000|2022-06-21 10:06:20|98018.9|97993.9|98011.4|97986.4|98018.9|97993.9|98009.6|97984.6|53
1655805990000|2022-06-21 10:06:30|98005.8|97980.8|98014.7|97989.7|98022.6|97991.8|98004.6|97971.8|53
1655806000000|2022-06-21 10:06:40|98014.3|97989.3|98017.4|97992.4|98021.2|97996.2|98012.1|97987.1|56
1655806010000|2022-06-21 10:06:50|98016|97991|97993.6|97968.6|98018.7|97993.7|97992.6|97959.4|66
1655806020000|2022-06-21 10:07:00|97991.2|97966.2|97967|97942|97993.7|97968.7|97966.9|97941.9|73
1655806030000|2022-06-21 10:07:10|97967.6|97942.6|97977|97952|97984.9|97959.9|97955.8|97930.8|79
1655806040000|2022-06-21 10:07:20|97976.7|97951.7|97981.2|97956.2|97990.6|97965.6|97974.3|97949.3|72
1655806050000|2022-06-21 10:07:30|97980.5|97955.5|97969.3|97944.3|97986.9|97955.5|97958.8|97923.9|73
1655806060000|2022-06-21 10:07:40|97968.7|97943.7|97957|97932|97974.1|97949.1|97956|97931|66
1655806070000|2022-06-21 10:07:50|97956.1|97931.1|97945.4|97920.4|97958.6|97933.6|97930.6|97902.7|73
1655806080000|2022-06-21 10:08:00|97944.9|97919.9|97949.7|97924.7|97954.9|97929.9|97933.4|97908.4|72
1655806090000|2022-06-21 10:08:10|97951.8|97926.8|97949.3|97924.3|97965.6|97932.5|97940.1|97908|73
1655806100000|2022-06-21 10:08:20|97953.1|97928.1|97937.1|97912.1|97953.1|97928.1|97929.8|97902.2|70
1655806110000|2022-06-21 10:08:30|97937.6|97912.6|97948|97923|97951.8|97926.8|97937.2|97912.2|66
1655806120000|2022-06-21 10:08:40|97958|97908|97949.7|97924.7|97958|97927.2|97938.6|97908|63
1655806130000|2022-06-21 10:08:50|97949.6|97924.6|97941.1|97916.1|97954.3|97929.3|97940.8|97915.8|54
1655806140000|2022-06-21 10:09:00|97941.9|97916.9|97945.5|97920.5|97950.7|97925.7|97941.5|97916.5|62
1655806150000|2022-06-21 10:09:10|97945.1|97920.1|97938.6|97913.6|97945.1|97920.1|97935.5|97910.5|56
1655806160000|2022-06-21 10:09:20|97938.9|97913.9|97937.8|97912.8|97939.1|97914.1|97935.5|97910.5|35
1655806170000|2022-06-21 10:09:30|97938|97913|97946.3|97921.3|97948|97923|97936.1|97911.1|46
1655806180000|2022-06-21 10:09:40|97947.8|97922.8|97946|97921|97948.4|97923.4|97945.8|97920.8|44
1655806190000|2022-06-21 10:09:50|97946.3|97921.3|97944.2|97919.2|97947|97922|97941.4|97916.4|42
1655806200000|2022-06-21 10:10:00|97943.7|97918.7|97938.1|97913.1|97945.8|97920.8|97934.6|97909.6|39
1655806210000|2022-06-21 10:10:10|97938.3|97913.3|97931.5|97906.5|97941.7|97916.7|97931.2|97906.2|54
1655806220000|2022-06-21 10:10:20|97931.7|97906.7|97931.3|97906.3|97932.2|97907.2|97927.3|97902.3|36
1655806230000|2022-06-21 10:10:30|97931.7|97906.7|97942.5|97917.5|97942.5|97917.5|97928.7|97903.7|40
1655806240000|2022-06-21 10:10:40|97943.1|97918.1|97957.1|97932.1|97957.5|97932.5|97943.1|97918.1|55
1655806250000|2022-06-21 10:10:50|97957.2|97932.2|97980.7|97955.7|97981.1|97956.1|97957.2|97932.2|69
1655806260000|2022-06-21 10:11:00|97980.3|97955.3|97970.3|97945.3|97980.3|97955.3|97969.3|97944.3|70
1655806270000|2022-06-21 10:11:10|97970.2|97945.2|97968.9|97943.9|97973.6|97948.6|97967.4|97942.4|54
1655806280000|2022-06-21 10:11:20|97969.2|97944.2|97968.8|97943.8|97970.4|97945.4|97962.8|97937.8|58
1655806290000|2022-06-21 10:11:30|97969.7|97944.7|97971.3|97946.3|97972.9|97947.9|97958.8|97933.8|57
1655806300000|2022-06-21 10:11:40|97972|97947|97968.5|97943.5|97981.2|97956.2|97965.7|97940.7|64
1655806310000|2022-06-21 10:11:50|97967.8|97942.8|97951.6|97926.6|97969.6|97944.6|97951.6|97926.6|57
1655806320000|2022-06-21 10:12:00|97952.4|97927.4|97963.9|97938.9|97965.3|97940.3|97952.2|97927.2|68
1655806330000|2022-06-21 10:12:10|97964|97939|97964|97939|97974.2|97949.2|97962.9|97937.9|62
1655806340000|2022-06-21 10:12:20|97965.5|97940.5|97978.4|97953.4|97978.5|97953.5|97961.2|97936.2|68
1655806350000|2022-06-21 10:12:30|97979.2|97954.2|97987|97962|97991.1|97966.1|97965.1|97936.3|62
1655806360000|2022-06-21 10:12:40|97986.9|97961.9|97989.7|97964.7|97993.1|97968.1|97980.7|97955.7|61
1655806370000|2022-06-21 10:12:50|97990.5|97965.5|97988.1|97963.1|98017.5|97981.3|97979.8|97946.9|71
1655806380000|2022-06-21 10:13:00|97988|97963|97968.6|97943.6|97988.1|97963.1|97968.1|97943.1|60
1655806390000|2022-06-21 10:13:10|97971.1|97946.1|97973.6|97948.6|97973.9|97948.9|97970.5|97945.5|40
1655806400000|2022-06-21 10:13:20|97973.7|97948.7|97974.3|97949.3|97982.5|97957.5|97973|97948|65
1655806410000|2022-06-21 10:13:30|97974.4|97949.4|97970.9|97945.9|97974.8|97949.8|97970|97945|52
1655806420000|2022-06-21 10:13:40|97970.8|97945.8|97968.5|97943.5|97971.3|97946.3|97966.6|97941.6|42
1655806430000|2022-06-21 10:13:50|97967.9|97942.9|97969|97944|97970.8|97945.8|97967.9|97942.9|41
1655806440000|2022-06-21 10:14:00|97968.5|97943.5|97976.9|97951.9|97991.7|97966.7|97968.5|97943.5|67
1655806450000|2022-06-21 10:14:10|97975.8|97950.8|97971.5|97946.5|97975.8|97950.8|97969.4|97944.4|45
1655806460000|2022-06-21 10:14:20|97972.8|97947.8|98001.4|97976.4|98003.9|97978.9|97970.3|97945.3|69
1655806470000|2022-06-21 10:14:30|98000.9|97975.9|98011.5|97986.5|98011.5|97986.5|97999.2|97974.2|58
1655806480000|2022-06-21 10:14:40|98010.8|97985.8|98002.5|97977.5|98016.3|97991.3|97991.3|97966.3|75
1655806490000|2022-06-21 10:14:50|98004.3|97979.3|98010.8|97985.8|98014|97989|98000.3|97975.3|67
1655806500000|2022-06-21 10:15:00|98010.5|97985.5|98008.5|97983.5|98010.5|97985.5|98001.3|97976.3|70
1655806510000|2022-06-21 10:15:10|98009.7|97984.7|98014.3|97989.3|98016.3|97991.3|98007.7|97982.7|72
1655806520000|2022-06-21 10:15:20|98014.7|97989.7|98011.7|97986.7|98014.9|97989.9|98010.5|97985.5|60
1655806530000|2022-06-21 10:15:30|98011.8|97986.8|98006|97981|98016.1|97991.1|98005.2|97980.2|60
1655806540000|2022-06-21 10:15:40|98005.4|97980.4|98011.6|97986.6|98022.1|97997.1|98005.3|97980.3|65
1655806550000|2022-06-21 10:15:50|98011.4|97986.4|98007.8|97982.8|98011.4|97986.4|98007.5|97982.5|43
1655806560000|2022-06-21 10:16:00|98007.6|97982.6|98001.8|97976.8|98008.2|97983.2|97998.4|97973.4|54
1655806570000|2022-06-21 10:16:10|98001.4|97976.4|98007.2|97982.2|98010.6|97985.6|98000.6|97975.6|51
1655806580000|2022-06-21 10:16:20|98007.4|97982.4|98010.9|97985.9|98012|97987|98004.2|97979.2|59
1655806590000|2022-06-21 10:16:30|98008.1|97983.1|98019.5|97994.5|98021.3|97996.3|98006.3|97981.3|60
1655806600000|2022-06-21 10:16:40|98019.7|97994.7|98016.9|97991.9|98026.4|98001.4|98013.1|97988.1|57
1655806610000|2022-06-21 10:16:50|98017.6|97992.6|98016.7|97991.7|98024.1|97999.1|98016.5|97991.5|56
1655806620000|2022-06-21 10:17:00|98017|97992|98008.5|97983.5|98017|97992|98006.1|97981.1|59
1655806630000|2022-06-21 10:17:10|98007.9|97982.9|98009.2|97984.2|98014.2|97989.2|98003.7|97978.7|58
1655806640000|2022-06-21 10:17:20|98008.9|97983.9|98008.4|97983.4|98010.4|97985.4|98007.3|97982.3|44
1655806650000|2022-06-21 10:17:30|98008.5|97983.5|98004.6|97979.6|98009.2|97984.2|98003.1|97978.1|48
1655806660000|2022-06-21 10:17:40|98004.8|97979.8|98016.3|97991.3|98024.1|97999.1|98003.7|97978.7|49
1655806670000|2022-06-21 10:17:50|98018|97993|98016.7|97991.7|98018|97993|98013|97988|47
1655806680000|2022-06-21 10:18:00|98015.3|97990.3|98029.1|98004.1|98032.2|98007.2|98015|97990|64
1655806690000|2022-06-21 10:18:10|98029.2|98004.2|98019.4|97994.4|98029.6|98004.6|98017.9|97992.9|50
1655806700000|2022-06-21 10:18:20|98019.3|97994.3|98021.8|97996.8|98024.5|97999.5|98018.9|97993.9|57
1655806710000|2022-06-21 10:18:30|98022|97997|98019.6|97994.6|98024|97999|98018.9|97993.9|43
1655806720000|2022-06-21 10:18:40|98019.9|97994.9|98021.6|97996.6|98029.3|98004.3|98019.6|97994.6|42
1655806730000|2022-06-21 10:18:50|98020.9|97995.9|98023.4|97998.4|98029.3|98004.3|98018.2|97993.2|54
1655806740000|2022-06-21 10:19:00|98023.7|97998.7|98019|97994|98025.2|98000.2|98018.5|97993.5|51
1655806750000|2022-06-21 10:19:10|98017.5|97992.5|98014|97989|98021.1|97996.1|98012.3|97987.3|56
1655806760000|2022-06-21 10:19:20|98013.6|97988.6|98014.2|97989.2|98019.7|97994.7|98010.9|97985.9|43
1655806770000|2022-06-21 10:19:30|98014.1|97989.1|98010.3|97985.3|98041.5|98004.8|98008.4|97983.4|67
1655806780000|2022-06-21 10:19:40|98011.5|97986.5|98009.4|97984.4|98011.5|97986.5|98007.1|97982.1|42
1655806790000|2022-06-21 10:19:50|98010.5|97985.5|98019.1|97994.1|98021.9|97996.9|98007.2|97982.2|66
1655806800000|2022-06-21 10:20:00|98019.9|97994.9|98029.1|98004.1|98029.8|98004.8|98019.3|97994.3|48
1655806810000|2022-06-21 10:20:10|98028.8|98003.8|98026|98001|98034.6|98009.6|98024.8|97999.8|54
1655806820000|2022-06-21 10:20:20|98025.7|98000.7|98021.8|97996.8|98026.8|98001.8|98020.4|97995.4|46
1655806830000|2022-06-21 10:20:30|98020.6|97995.6|98012|97987|98023.9|97998.9|98009.1|97984.1|49
1655806840000|2022-06-21 10:20:40|98012.4|97987.4|98027.6|98002.6|98036.5|98011.5|98012.2|97987.2|53
1655806850000|2022-06-21 10:20:50|98027.1|98002.1|98026.1|98001.1|98030.2|98005.2|98025.7|98000.7|61
1655806860000|2022-06-21 10:21:00|98027.9|98002.9|98015.6|97990.6|98027.9|98002.9|98015.6|97990.6|55
1655806870000|2022-06-21 10:21:10|98015.5|97990.5|98025.8|98000.8|98031.1|98006.1|98015.5|97990.5|62
1655806880000|2022-06-21 10:21:20|98025.9|98000.9|98030.4|98005.4|98030.4|98005.4|98019.8|97994.8|50
1655806890000|2022-06-21 10:21:30|98030.6|98005.6|98036.8|98011.8|98037.2|98012.2|98030.1|98005.1|56
1655806900000|2022-06-21 10:21:40|98036.7|98011.7|98031.6|98006.6|98036.8|98011.8|98031.3|98006.3|52
1655806910000|2022-06-21 10:21:50|98032.1|98007.1|98041.3|98016.3|98041.3|98016.3|98029.5|98004.5|48
1655806920000|2022-06-21 10:22:00|98040.2|98015.2|98034.1|98009.1|98041.2|98016.2|98033.9|98008.9|59
1655806930000|2022-06-21 10:22:10|98034.2|98009.2|98022.1|97997.1|98034.8|98009.8|98019.1|97994.1|61
1655806940000|2022-06-21 10:22:20|98021.9|97996.9|98020.4|97995.4|98021.9|97996.9|98017.8|97992.8|56
1655806950000|2022-06-21 10:22:30|98021.1|97996.1|98015.8|97990.8|98022.2|97997.2|98014.9|97989.9|49
1655806960000|2022-06-21 10:22:40|98015.6|97990.6|98035.2|98010.2|98036.5|98011.5|98015.6|97990.6|60
1655806970000|2022-06-21 10:22:50|98037.4|98012.4|98037.5|98012.5|98040|98015|98034.8|98009.8|54
1655806980000|2022-06-21 10:23:00|98037.3|98012.3|98001.6|97976.6|98037.3|98012.3|97999.7|97974.7|72
1655806990000|2022-06-21 10:23:10|98002.5|97977.5|98010.9|97985.9|98010.9|97985.9|97996.5|97971.5|78
1655807000000|2022-06-21 10:23:20|98010.6|97985.6|98002.4|97977.4|98010.8|97985.8|97998.8|97973.8|68
1655807010000|2022-06-21 10:23:30|98003|97978|98017|97992|98025.5|98000.5|98001.7|97976.7|65
1655807020000|2022-06-21 10:23:40|98017.8|97992.8|98023.1|97998.1|98023.3|97998.3|98010.3|97985.3|67
1655807030000|2022-06-21 10:23:50|98023.2|97998.2|98009.3|97984.3|98023.2|97998.2|98006.1|97981.1|68
1655807040000|2022-06-21 10:24:00|98009.7|97984.7|98008.2|97983.2|98010.5|97985.5|98007.5|97982.5|53
1655807050000|2022-06-21 10:24:10|98008.7|97983.7|98016.3|97991.3|98019.6|97994.6|98007.1|97982.1|55
1655807060000|2022-06-21 10:24:20|98016.7|97991.7|98017|97992|98017.8|97992.8|98014.4|97989.4|46
1655807070000|2022-06-21 10:24:30|98017.1|97992.1|97997.9|97972.9|98017.1|97992.1|97996.8|97971.8|57
1655807080000|2022-06-21 10:24:40|97997.6|97972.6|97967.6|97942.6|97997.6|97972.6|97965.9|97940.9|72
1655807090000|2022-06-21 10:24:50|97969.1|97944.1|97983.7|97958.7|97991|97966|97956|97931|77
1655807100000|2022-06-21 10:25:00|97985|97960|97977.8|97952.8|97993.4|97968.4|97974|97949|78
1655807110000|2022-06-21 10:25:10|97982.9|97957.9|97971.5|97946.5|97990.7|97965.7|97967|97942|77
1655807120000|2022-06-21 10:25:20|97969.1|97944.1|97985.3|97960.3|97988.2|97963.2|97967.8|97942.8|70
1655807130000|2022-06-21 10:25:30|97985.8|97960.8|97978.2|97953.2|97985.8|97960.8|97977.4|97952.4|55
1655807140000|2022-06-21 10:25:40|97978.1|97953.1|97968.2|97943.2|97978.4|97953.4|97949.6|97924.6|63
1655807150000|2022-06-21 10:25:50|97966.9|97941.9|97964.7|97939.7|97974|97949|97963.8|97938.8|59
1655807160000|2022-06-21 10:26:00|97964.2|97939.2|97957.3|97932.3|97966.6|97941.6|97955.8|97930.8|55
1655807170000|2022-06-21 10:26:10|97957.1|97932.1|97932.7|97907.7|97957.6|97932.6|97932.7|97907.7|57
1655807180000|2022-06-21 10:26:20|97933.8|97908.8|97946.5|97921.5|97951.8|97926.8|97933.8|97908.8|62
1655807190000|2022-06-21 10:26:30|97949.1|97924.1|97950.6|97925.6|97951.5|97926.5|97941|97916|57
1655807200000|2022-06-21 10:26:40|97951.9|97926.9|97942.3|97917.3|97953|97928|97942.1|97917.1|43
1655807210000|2022-06-21 10:26:50|97942.7|97917.7|97945.8|97920.8|97946.1|97921.1|97929.6|97904.6|44
1655807220000|2022-06-21 10:27:00|97946|97921|97954.4|97929.4|97959.9|97934.9|97945.9|97920.9|45
1655807230000|2022-06-21 10:27:10|97955|97930|97954|97929|97955.3|97930.3|97952.1|97927.1|38
1655807240000|2022-06-21 10:27:20|97953.3|97928.3|97941|97916|97953.9|97928.9|97936.1|97911.1|63
1655807250000|2022-06-21 10:27:30|97940.2|97915.2|97958.3|97933.3|97963.5|97938.5|97937.3|97912.3|46
1655807260000|2022-06-21 10:27:40|97959.5|97934.5|97947.2|97922.2|97959.5|97934.5|97938.8|97913.8|60
1655807270000|2022-06-21 10:27:50|97948.8|97923.8|97950.5|97925.5|97952.1|97927.1|97948.1|97923.1|53
1655807280000|2022-06-21 10:28:00|97950.6|97925.6|97943.2|97918.2|97950.6|97925.6|97935.4|97910.4|57
1655807290000|2022-06-21 10:28:10|97942.9|97917.9|97959.1|97934.1|97960.1|97935.1|97940.9|97915.9|54
1655807300000|2022-06-21 10:28:20|97958.7|97933.7|97957.9|97932.9|97960.9|97935.9|97957.4|97932.4|48
1655807310000|2022-06-21 10:28:30|97957.8|97932.8|97961.4|97936.4|97970.8|97945.8|97957.5|97932.5|54
1655807320000|2022-06-21 10:28:40|97961.7|97936.7|97962.8|97937.8|97967.5|97942.5|97957|97932|59
1655807330000|2022-06-21 10:28:50|97962.9|97937.9|97964.6|97939.6|97967.5|97942.5|97959.9|97934.9|47
1655807340000|2022-06-21 10:29:00|97965.4|97940.4|97959.1|97934.1|97965.4|97940.4|97959.1|97934.1|43
1655807350000|2022-06-21 10:29:10|97957.4|97932.4|97969.8|97944.8|97970.2|97945.2|97953.1|97928.1|54
1655807360000|2022-06-21 10:29:20|97970.3|97945.3|97957.7|97932.7|97970.3|97945.3|97957.6|97932.6|60
1655807370000|2022-06-21 10:29:30|97957.9|97932.9|97953.3|97928.3|97959.3|97934.3|97952.9|97927.9|37
1655807380000|2022-06-21 10:29:40|97954|97929|97964.6|97939.6|97965|97940|97954|97929|44
1655807390000|2022-06-21 10:29:50|97964.2|97939.2|97959.4|97934.4|97974.4|97949.4|97957.5|97932.5|57
1655807400000|2022-06-21 10:30:00|97961.7|97936.7|97964.6|97939.6|97972.5|97947.5|97961.7|97936.7|52
1655807410000|2022-06-21 10:30:10|97966.2|97941.2|97969.3|97944.3|97976.7|97951.7|97965.2|97940.2|45
1655807420000|2022-06-21 10:30:20|97969.2|97944.2|97962.1|97937.1|97969.2|97944.2|97961.2|97936.2|40
1655807430000|2022-06-21 10:30:30|97962|97937|97964.3|97939.3|97971.1|97946.1|97954.8|97929.8|57
1655807440000|2022-06-21 10:30:40|97964.4|97939.4|97950.4|97925.4|97964.4|97939.4|97949.3|97924.3|68
1655807450000|2022-06-21 10:30:50|97950.5|97925.5|97949.2|97924.2|97950.6|97925.6|97947.1|97922.1|46
1655807460000|2022-06-21 10:31:00|97948.5|97923.5|97941.7|97916.7|97949.4|97924.4|97941.7|97916.7|52
1655807470000|2022-06-21 10:31:10|97941.4|97916.4|97934.5|97909.5|97949.4|97917.8|97930|97899.4|67
1655807480000|2022-06-21 10:31:20|97933.4|97908.4|97935.2|97910.2|97939.5|97914.5|97931.3|97906.3|69
1655807490000|2022-06-21 10:31:30|97935.5|97910.5|97939.3|97914.3|97940.8|97915.8|97929.3|97904.3|65
1655807500000|2022-06-21 10:31:40|97938.7|97913.7|97948.2|97923.2|97948.3|97923.3|97928.9|97903.9|66
1655807510000|2022-06-21 10:31:50|97948|97923|97958.7|97933.7|97958.7|97933.7|97938.7|97913.7|66
1655807520000|2022-06-21 10:32:00|97958.2|97933.2|97954.5|97929.5|97963.1|97938.1|97950.7|97925.7|64
1655807530000|2022-06-21 10:32:10|97954.7|97929.7|97964.2|97939.2|97964.2|97939.2|97936.7|97911.7|55
1655807540000|2022-06-21 10:32:20|97962.4|97937.4|97951.1|97926.1|97964.7|97939.7|97950.4|97925.4|56
1655807550000|2022-06-21 10:32:30|97951.2|97926.2|97940.6|97915.6|97952.5|97927.5|97940.6|97915.6|51
1655807560000|2022-06-21 10:32:40|97940.7|97915.7|97948.6|97923.6|97949.3|97924.3|97939.6|97914.6|49
1655807570000|2022-06-21 10:32:50|97949.4|97924.4|97950.5|97925.5|97951.8|97926.8|97940.1|97915.1|61
1655807580000|2022-06-21 10:33:00|97953.3|97928.3|97953.9|97928.9|97963.7|97938.7|97952.5|97927.5|70
1655807590000|2022-06-21 10:33:10|97953.2|97928.2|97944.7|97919.7|97955.7|97930.7|97942.1|97917.1|58
1655807600000|2022-06-21 10:33:20|97946.4|97921.4|97954.9|97929.9|97955.6|97930.6|97943.8|97918.8|55
1655807610000|2022-06-21 10:33:30|97955.7|97930.7|97942.9|97917.9|97958.7|97933.7|97942.9|97917.9|54
1655807620000|2022-06-21 10:33:40|97942.6|97917.6|97933.3|97908.3|97943.9|97918.9|97933.3|97908.3|62
1655807630000|2022-06-21 10:33:50|97933|97908|97936.4|97911.4|97936.8|97911.8|97932.2|97907.2|43
1655807640000|2022-06-21 10:34:00|97937.3|97912.3|97942.2|97917.2|97963.4|97938.4|97936.5|97911.5|58
1655807650000|2022-06-21 10:34:10|97943.2|97918.2|97971.3|97946.3|97971.3|97946.3|97943.2|97918.2|67
1655807660000|2022-06-21 10:34:20|97971.4|97946.4|97964.1|97939.1|97978.7|97953.7|97964.1|97939.1|69
1655807670000|2022-06-21 10:34:30|97964.7|97939.7|97966|97941|97975.4|97950.4|97961.6|97936.6|63
1655807680000|2022-06-21 10:34:40|97969.2|97944.2|97961.9|97936.9|97969.6|97944.6|97960.8|97935.8|57
1655807690000|2022-06-21 10:34:50|97963.7|97938.7|97973.4|97948.4|97976.4|97951.4|97962|97937|63
1655807700000|2022-06-21 10:35:00|97973.2|97948.2|97975.5|97950.5|97978.6|97953.6|97971.9|97946.9|59
1655807710000|2022-06-21 10:35:10|97976.1|97951.1|97978|97953|97980.5|97955.5|97975.7|97950.7|52
1655807720000|2022-06-21 10:35:20|97977.6|97952.6|97978.5|97953.5|97981.5|97956.5|97974.3|97949.3|52
1655807730000|2022-06-21 10:35:30|97977.5|97952.5|97978.8|97953.8|97980.4|97955.4|97972.3|97947.3|53
1655807740000|2022-06-21 10:35:40|97977.3|97952.3|97976|97951|97979.7|97954.7|97973.6|97948.6|51
1655807750000|2022-06-21 10:35:50|97976.5|97951.5|97980.2|97955.2|97980.2|97955.2|97976.3|97951.3|50
1655807760000|2022-06-21 10:36:00|97979.6|97954.6|97975.5|97950.5|97980.2|97955.2|97974.5|97949.5|42
1655807770000|2022-06-21 10:36:10|97973|97948|97980.8|97955.8|97980.8|97955.8|97967|97942|70
1655807780000|2022-06-21 10:36:20|97979.9|97954.9|97977.3|97952.3|97979.9|97954.9|97971.7|97946.7|46
1655807790000|2022-06-21 10:36:30|97977.8|97952.8|97974.3|97949.3|97978.2|97953.2|97974.1|97949.1|34
1655807800000|2022-06-21 10:36:40|97973.5|97948.5|97965.3|97940.3|97975.5|97950.5|97962.8|97937.8|60
1655807810000|2022-06-21 10:36:50|97964.8|97939.8|97985.6|97960.6|97985.6|97960.6|97962.9|97937.9|69
1655807820000|2022-06-21 10:37:00|97983.7|97958.7|98000.1|97975.1|98002.6|97977.6|97982.3|97957.3|61
1655807830000|2022-06-21 10:37:10|98000.2|97975.2|97997.1|97972.1|98000.7|97975.7|97990.7|97965.7|44
1655807840000|2022-06-21 10:37:20|97996.4|97971.4|98002.2|97977.2|98002.3|97977.3|97989.6|97964.6|57
1655807850000|2022-06-21 10:37:30|98002.3|97977.3|98018|97993|98025.4|98000.4|98001.7|97976.7|58
1655807860000|2022-06-21 10:37:40|98021.5|97996.5|98019.7|97994.7|98021.6|97996.6|98010.4|97985.4|58
1655807870000|2022-06-21 10:37:50|98019.1|97994.1|98017.7|97992.7|98025.2|98000.2|98013.4|97988.4|54
1655807880000|2022-06-21 10:38:00|98016.6|97991.6|98001.7|97976.7|98016.6|97991.6|97999.7|97974.7|56
1655807890000|2022-06-21 10:38:10|98003.3|97978.3|97998.9|97973.9|98005.2|97980.2|97997.9|97972.9|54
1655807900000|2022-06-21 10:38:20|97998.6|97973.6|98004.8|97979.8|98005.2|97980.2|97994.4|97969.4|59
1655807910000|2022-06-21 10:38:30|98004.7|97979.7|98033.9|98008.9|98034.3|98009.3|98002.9|97977.9|58
1655807920000|2022-06-21 10:38:40|98033.4|98008.4|98036.3|98011.3|98043.7|98018.7|98031.4|98006.4|60
1655807930000|2022-06-21 10:38:50|98036.5|98011.5|98039.2|98014.2|98042.4|98017.4|98033.8|98008.8|52
1655807940000|2022-06-21 10:39:00|98040.4|98015.4|98032.9|98007.9|98045.3|98020.3|98032.4|98007.4|63
1655807950000|2022-06-21 10:39:10|98032|98007|98024.3|97999.3|98032.9|98007.9|98020.3|97995.3|57
1655807960000|2022-06-21 10:39:20|98024.5|97999.5|98024.2|97999.2|98025.3|98000.3|98019.6|97994.6|56
1655807970000|2022-06-21 10:39:30|98025.5|98000.5|98029.5|98004.5|98030.3|98005.3|98020.5|97995.5|58
1655807980000|2022-06-21 10:39:40|98029|98004|98026.2|98001.2|98029.6|98004.6|98024.9|97999.9|58
1655807990000|2022-06-21 10:39:50|98025|98000|98017.9|97992.9|98026.2|98001.2|98017.9|97992.9|46
1655808000000|2022-06-21 10:40:00|98019.3|97994.3|98024.6|97999.6|98024.6|97999.6|98015.6|97990.6|39
1655808010000|2022-06-21 10:40:10|98024.9|97999.9|98037.1|98012.1|98037.2|98012.2|98020.9|97995.9|52
1655808020000|2022-06-21 10:40:20|98039|98014|98052.4|98027.4|98054.9|98029.9|98039|98014|54
1655808030000|2022-06-21 10:40:30|98053|98028|98057.5|98032.5|98057.8|98032.8|98051.8|98026.8|38
1655808040000|2022-06-21 10:40:40|98057|98032|98057.3|98032.3|98061.6|98036.6|98055.4|98030.4|46
1655808050000|2022-06-21 10:40:50|98056.7|98031.7|98060.3|98035.3|98065.9|98040.9|98056|98031|51
1655808060000|2022-06-21 10:41:00|98059.1|98034.1|98049.8|98024.8|98060|98035|98049.7|98024.7|58
1655808070000|2022-06-21 10:41:10|98049.9|98024.9|98049.7|98024.7|98054.9|98029.9|98047.4|98022.4|38
1655808080000|2022-06-21 10:41:20|98050.2|98025.2|98049.4|98024.4|98051.1|98026.1|98046.2|98021.2|23
1655808090000|2022-06-21 10:41:30|98049.6|98024.6|98054.9|98029.9|98058.8|98033.8|98049.4|98024.4|46
1655808100000|2022-06-21 10:41:40|98054.8|98029.8|98053.6|98028.6|98054.8|98029.8|98049.8|98024.8|42
1655808110000|2022-06-21 10:41:50|98053.3|98028.3|98050.2|98025.2|98054.5|98029.5|98049.2|98024.2|31
1655808120000|2022-06-21 10:42:00|98050.4|98025.4|98059.8|98034.8|98061.8|98036.8|98048.6|98023.6|46
1655808130000|2022-06-21 10:42:10|98061|98036|98073.8|98048.8|98077.4|98052.4|98059.9|98034.9|48
1655808140000|2022-06-21 10:42:20|98073.5|98048.5|98072.7|98047.7|98076.7|98051.7|98072.6|98047.6|35
1655808150000|2022-06-21 10:42:30|98075.7|98050.7|98073.3|98048.3|98075.7|98050.7|98068.5|98043.5|46
1655808160000|2022-06-21 10:42:40|98073.2|98048.2|98065.9|98040.9|98073.7|98048.7|98056.3|98031.3|58
1655808170000|2022-06-21 10:42:50|98066.3|98041.3|98065.8|98040.8|98066.3|98041.3|98062|98037|35
1655808180000|2022-06-21 10:43:00|98065.5|98040.5|98062.7|98037.7|98067.3|98042.3|98059.6|98034.6|51
1655808190000|2022-06-21 10:43:10|98064.1|98039.1|98063.9|98038.9|98064.7|98039.7|98057|98032|43
1655808200000|2022-06-21 10:43:20|98064.7|98039.7|98058.7|98033.7|98068.1|98043.1|98055.9|98030.9|41
1655808210000|2022-06-21 10:43:30|98059|98034|98069.8|98044.8|98071.2|98046.2|98055.2|98030.2|67
1655808220000|2022-06-21 10:43:40|98069.9|98044.9|98075.9|98050.9|98079.1|98054.1|98068.7|98043.7|44
1655808230000|2022-06-21 10:43:50|98075.5|98050.5|98072.5|98047.5|98076.3|98051.3|98071.1|98046.1|42
1655808240000|2022-06-21 10:44:00|98072.9|98047.9|98100.1|98075.1|98102.2|98077.2|98072.5|98047.5|69
1655808250000|2022-06-21 10:44:10|98099.7|98074.7|98108.3|98083.3|98108.3|98083.3|98099.5|98074.5|51
1655808260000|2022-06-21 10:44:20|98106.3|98081.3|98119.9|98094.9|98119.9|98094.9|98106|98081|49
1655808270000|2022-06-21 10:44:30|98119.1|98094.1|98104.3|98079.3|98119.9|98094.9|98100.7|98075.7|55
1655808280000|2022-06-21 10:44:40|98104.8|98079.8|98117.6|98092.6|98120.1|98095.1|98101.4|98076.4|52
1655808290000|2022-06-21 10:44:50|98119.5|98094.5|98125.2|98100.2|98125.9|98100.9|98112.9|98087.9|49
1655808300000|2022-06-21 10:45:00|98125|98100|98127.3|98102.3|98141.2|98116.2|98123.6|98098.6|50
1655808310000|2022-06-21 10:45:10|98129.6|98104.6|98092.3|98067.3|98129.6|98104.6|98088.5|98063.5|55
1655808320000|2022-06-21 10:45:20|98093|98068|98094.5|98069.5|98097.3|98072.3|98090.4|98065.4|48
1655808330000|2022-06-21 10:45:30|98094.7|98069.7|98076.8|98051.8|98097.2|98072.2|98076.1|98051.1|61
1655808340000|2022-06-21 10:45:40|98077.8|98052.8|98072.3|98047.3|98079.7|98054.7|98072.3|98047.3|54
1655808350000|2022-06-21 10:45:50|98072.9|98047.9|98064.6|98039.6|98076|98051|98064.4|98039.4|55
1655808360000|2022-06-21 10:46:00|98065.4|98040.4|98059.7|98034.7|98073.5|98048.5|98053.4|98028.4|64
1655808370000|2022-06-21 10:46:10|98057.9|98032.9|98040|98015|98059.8|98034.8|98038.2|98013.2|53
1655808380000|2022-06-21 10:46:20|98040.3|98015.3|98042.1|98017.1|98045.4|98020.4|98027|98002|61
1655808390000|2022-06-21 10:46:30|98042.9|98017.9|98052.1|98027.1|98052.1|98027.1|98041.2|98016.2|59
1655808400000|2022-06-21 10:46:40|98051.9|98026.9|98048|98023|98053.8|98028.8|98046.8|98021.8|54
1655808410000|2022-06-21 10:46:50|98047.8|98022.8|98043.4|98018.4|98050.4|98025.4|98042.9|98017.9|49
1655808420000|2022-06-21 10:47:00|98043.5|98018.5|98055.6|98030.6|98056.6|98031.6|98043.5|98018.5|53
1655808430000|2022-06-21 10:47:10|98055.2|98030.2|98047.4|98022.4|98055.5|98030.5|98043.6|98018.6|54
1655808440000|2022-06-21 10:47:20|98046.7|98021.7|98037.8|98012.8|98049.1|98024.1|98035.6|98010.6|64
1655808450000|2022-06-21 10:47:30|98038.7|98013.7|98036.4|98011.4|98044.9|98019.9|98034.5|98009.5|60
1655808460000|2022-06-21 10:47:40|98036.6|98011.6|98032.3|98007.3|98036.6|98011.6|98026.7|98001.7|60
1655808470000|2022-06-21 10:47:50|98031|98006|98025.8|98000.8|98032.1|98007.1|98019.2|97994.2|63
1655808480000|2022-06-21 10:48:00|98025.9|98000.9|98027.3|98002.3|98030.9|98005.9|98025.1|98000.1|39
1655808490000|2022-06-21 10:48:10|98027.4|98002.4|98029.4|98004.4|98030.3|98005.3|98023.8|97998.8|60
1655808500000|2022-06-21 10:48:20|98030.1|98005.1|98035.6|98010.6|98039|98014|98028.1|98003.1|51
1655808510000|2022-06-21 10:48:30|98036|98011|98048.9|98023.9|98048.9|98023.9|98033.5|98008.5|45
1655808520000|2022-06-21 10:48:40|98048.6|98023.6|98046.7|98021.7|98049.1|98024.1|98043|98018|59
1655808530000|2022-06-21 10:48:50|98046.5|98021.5|98048.1|98023.1|98048.1|98023.1|98041.4|98016.4|56
1655808540000|2022-06-21 10:49:00|98048.7|98023.7|98069.1|98044.1|98069.1|98044.1|98047.4|98022.4|64
1655808550000|2022-06-21 10:49:10|98069.6|98044.6|98054.1|98029.1|98070.5|98045.5|98052.9|98027.9|49
1655808560000|2022-06-21 10:49:20|98054.2|98029.2|98063.7|98038.7|98064.7|98039.7|98053.5|98028.5|48
1655808570000|2022-06-21 10:49:30|98063.8|98038.8|98063.2|98038.2|98065.1|98040.1|98055.5|98030.5|49
1655808580000|2022-06-21 10:49:40|98063.6|98038.6|98070.3|98045.3|98080.1|98055.1|98062.1|98037.1|66
1655808590000|2022-06-21 10:49:50|98072.4|98047.4|98081.9|98056.9|98082.4|98057.4|98070.4|98045.4|49
1655808600000|2022-06-21 10:50:00|98081.5|98056.5|98078.2|98053.2|98086.7|98061.7|98075|98050|56
1655808610000|2022-06-21 10:50:10|98077.7|98052.7|98094.1|98069.1|98094.1|98069.1|98076.2|98051.2|63
1655808620000|2022-06-21 10:50:20|98091.5|98066.5|98082.3|98057.3|98091.5|98066.5|98081.7|98056.7|46
1655808630000|2022-06-21 10:50:30|98082|98057|98094.2|98069.2|98103|98078|98081.1|98056.1|62
1655808640000|2022-06-21 10:50:40|98093.6|98068.6|98091.6|98066.6|98095.2|98070.2|98088|98063|59
1655808650000|2022-06-21 10:50:50|98091|98066|98075.2|98050.2|98091|98066|98074.6|98049.6|50
1655808660000|2022-06-21 10:51:00|98075.4|98050.4|98086.5|98061.5|98090.6|98065.6|98075.4|98050.4|51
1655808670000|2022-06-21 10:51:10|98086.2|98061.2|98083.3|98058.3|98094.7|98069.7|98082.8|98057.8|57
1655808680000|2022-06-21 10:51:20|98083.2|98058.2|98070.9|98045.9|98085.6|98060.6|98067.5|98042.5|53
1655808690000|2022-06-21 10:51:30|98071.2|98046.2|98076.9|98051.9|98076.9|98051.9|98070|98045|58
1655808700000|2022-06-21 10:51:40|98072.9|98047.9|98073.5|98048.5|98079.9|98054.9|98070.6|98045.6|69
1655808710000|2022-06-21 10:51:50|98071.2|98046.2|98067.7|98042.7|98077.2|98052.2|98061.3|98036.3|63
1655808720000|2022-06-21 10:52:00|98067.3|98042.3|98070.7|98045.7|98074.5|98049.5|98055.9|98030.9|65
1655808730000|2022-06-21 10:52:10|98069.9|98044.9|98060.8|98035.8|98075.4|98050.4|98060.8|98035.8|61
1655808740000|2022-06-21 10:52:20|98060.9|98035.9|98060.9|98035.9|98063.1|98038.1|98058.5|98033.5|52
1655808750000|2022-06-21 10:52:30|98061.2|98036.2|98058.8|98033.8|98061.9|98036.9|98055.4|98030.4|51
1655808760000|2022-06-21 10:52:40|98061.3|98036.3|98074.4|98049.4|98074.4|98049.4|98060.3|98035.3|68
1655808770000|2022-06-21 10:52:50|98072.3|98047.3|98074.3|98049.3|98077.3|98052.3|98071.7|98046.7|46
1655808780000|2022-06-21 10:53:00|98070.8|98045.8|98072|98047|98081.3|98056.3|98069.3|98044.3|69
1655808790000|2022-06-21 10:53:10|98072.2|98047.2|98063.5|98038.5|98072.2|98047.2|98048.8|98023.8|61
1655808800000|2022-06-21 10:53:20|98063.1|98038.1|98059.3|98034.3|98063.5|98038.5|98055.5|98030.5|42
1655808810000|2022-06-21 10:53:30|98058.4|98033.4|98057.8|98032.8|98059.5|98034.5|98054.2|98029.2|51
1655808820000|2022-06-21 10:53:40|98058.1|98033.1|98060.1|98035.1|98065|98040|98054.2|98029.2|50
1655808830000|2022-06-21 10:53:50|98061|98036|98064.3|98039.3|98071.1|98046.1|98040.5|98015.5|65
1655808840000|2022-06-21 10:54:00|98065.7|98040.7|98061.1|98036.1|98068.9|98043.9|98058.5|98033.5|63
1655808850000|2022-06-21 10:54:10|98061.5|98036.5|98059.2|98034.2|98062.9|98037.9|98058.4|98033.4|31
1655808860000|2022-06-21 10:54:20|98057.7|98032.7|98065.5|98040.5|98069.6|98044.6|98056.5|98031.5|46
1655808870000|2022-06-21 10:54:30|98065.6|98040.6|98068.6|98043.6|98069.3|98044.3|98065.3|98040.3|40
1655808880000|2022-06-21 10:54:40|98068.5|98043.5|98069|98044|98071.3|98046.3|98068.5|98043.5|22
1655808890000|2022-06-21 10:54:50|98070.1|98045.1|98067.9|98042.9|98071.1|98046.1|98056.1|98031.1|54
1655808900000|2022-06-21 10:55:00|98067.6|98042.6|98080.1|98055.1|98081.8|98056.8|98059|98034|67
1655808910000|2022-06-21 10:55:10|98079.5|98054.5|98084.5|98059.5|98085.7|98060.7|98075.3|98050.3|61
1655808920000|2022-06-21 10:55:20|98085.2|98060.2|98086.3|98061.3|98091|98066|98083.7|98058.7|52
1655808930000|2022-06-21 10:55:30|98086.2|98061.2|98084.3|98059.3|98089|98064|98076.4|98051.4|60
1655808940000|2022-06-21 10:55:40|98084.2|98059.2|98076.8|98051.8|98084.5|98059.5|98076.7|98051.7|49
1655808950000|2022-06-21 10:55:50|98076.7|98051.7|98077.9|98052.9|98080.5|98055.5|98076.7|98051.7|30
1655808960000|2022-06-21 10:56:00|98077.5|98052.5|98084.4|98059.4|98092.2|98067.2|98077.5|98052.5|64
1655808970000|2022-06-21 10:56:10|98085.8|98060.8|98097.5|98072.5|98097.8|98072.8|98081|98056|66
1655808980000|2022-06-21 10:56:20|98100.7|98075.7|98099.5|98074.5|98105.6|98080.6|98095.2|98070.2|67
1655808990000|2022-06-21 10:56:30|98099.9|98074.9|98124|98099|98124.1|98099.1|98099.2|98074.2|70
1655809000000|2022-06-21 10:56:40|98125.4|98100.4|98119.2|98094.2|98128.5|98103.5|98116|98091|75
1655809010000|2022-06-21 10:56:50|98118.3|98093.3|98132.4|98107.4|98140.8|98115.8|98118.2|98093.2|55
1655809020000|2022-06-21 10:57:00|98133.3|98108.3|98137.5|98112.5|98144.3|98119.3|98129.3|98104.3|67
1655809030000|2022-06-21 10:57:10|98137.4|98112.4|98137.8|98112.8|98142.8|98117.8|98135.9|98110.9|63
1655809040000|2022-06-21 10:57:20|98137.6|98112.6|98136.7|98111.7|98139|98114|98123.6|98098.6|74
1655809050000|2022-06-21 10:57:30|98136.8|98111.8|98125.7|98100.7|98137.9|98112.9|98122.3|98097.3|66
1655809060000|2022-06-21 10:57:40|98126.4|98101.4|98121.9|98096.9|98126.4|98101.4|98116.7|98091.7|62
1655809070000|2022-06-21 10:57:50|98120.7|98095.7|98076.6|98051.6|98120.9|98095.9|98075|98050|72
1655809080000|2022-06-21 10:58:00|98076.5|98051.5|98076.2|98051.2|98086.9|98061.9|98072|98047|71
1655809090000|2022-06-21 10:58:10|98074.3|98049.3|98056.2|98031.2|98075.1|98050.1|98051.2|98026.2|75
1655809100000|2022-06-21 10:58:20|98053.8|98028.8|98052.2|98027.2|98059.4|98034.4|98052.2|98027.2|64
1655809110000|2022-06-21 10:58:30|98049.8|98024.8|98021.9|97996.9|98052.8|98027.8|98020.7|97995.7|64
1655809120000|2022-06-21 10:58:40|98022|97997|98028.1|98003.1|98028.1|98003.1|98016.5|97991.5|56
1655809130000|2022-06-21 10:58:50|98028|98003|98030.6|98005.6|98033.3|98008.3|98022.3|97997.3|47
1655809140000|2022-06-21 10:59:00|98032.3|98007.3|98052.5|98027.5|98053.1|98028.1|98031.6|98006.6|71
1655809150000|2022-06-21 10:59:10|98050.7|98025.7|98075|98050|98075.7|98050.7|98050.7|98025.7|73
1655809160000|2022-06-21 10:59:20|98075.1|98050.1|98069.9|98044.9|98075.7|98050.7|98069.9|98044.9|55
1655809170000|2022-06-21 10:59:30|98070|98045|98063.8|98038.8|98076.1|98051.1|98062.7|98037.7|53
1655809180000|2022-06-21 10:59:40|98064|98039|98066.1|98041.1|98069.1|98044.1|98062.2|98037.2|62
1655809190000|2022-06-21 10:59:50|98066.8|98041.8|98051.1|98026.1|98068.2|98043.2|98051.1|98026.1|64
1655809200000|2022-06-21 11:00:00|98050.6|98025.6|98045.5|98020.5|98058.1|98033.1|98040.1|98015.1|65
1655809210000|2022-06-21 11:00:10|98046|98021|98043.8|98018.8|98046.3|98021.3|98040.3|98015.3|48
1655809220000|2022-06-21 11:00:20|98044.3|98019.3|98052.7|98027.7|98054.3|98029.3|98043.1|98018.1|65
1655809230000|2022-06-21 11:00:30|98052.5|98027.5|98044.7|98019.7|98052.5|98027.5|98039.9|98014.9|62
1655809240000|2022-06-21 11:00:40|98044.9|98019.9|98046.1|98021.1|98047.5|98022.5|98041.8|98016.8|62
1655809250000|2022-06-21 11:00:50|98044.5|98019.5|98039.4|98014.4|98044.5|98019.5|98029|98004|63
1655809260000|2022-06-21 11:01:00|98039.3|98014.3|98036.1|98011.1|98046.5|98021.5|98036.1|98011.1|63
1655809270000|2022-06-21 11:01:10|98037.9|98012.9|98046.2|98021.2|98046.2|98021.2|98032.3|98007.3|53
1655809280000|2022-06-21 11:01:20|98046.3|98021.3|98034.1|98009.1|98049.9|98024.9|98034|98009|67
1655809290000|2022-06-21 11:01:30|98033.5|98008.5|98040|98015|98040.4|98015.4|98027.7|98002.7|56
1655809300000|2022-06-21 11:01:40|98040.3|98015.3|98047.1|98022.1|98047.5|98022.5|98040.3|98015.3|49
1655809310000|2022-06-21 11:01:50|98046.6|98021.6|98046.6|98021.6|98049.1|98024.1|98042.9|98017.9|58
1655809320000|2022-06-21 11:02:00|98046.3|98021.3|98063.8|98038.8|98063.8|98038.8|98034|98009|63
1655809330000|2022-06-21 11:02:10|98064.6|98039.6|98059.6|98034.6|98064.7|98039.7|98055.2|98030.2|62
1655809340000|2022-06-21 11:02:20|98059.5|98034.5|98065.5|98040.5|98067|98042|98058.3|98033.3|60
1655809350000|2022-06-21 11:02:30|98067.1|98042.1|98064.7|98039.7|98069.7|98044.7|98064.2|98039.2|62
1655809360000|2022-06-21 11:02:40|98064.5|98039.5|98059.4|98034.4|98065.3|98040.3|98055.5|98030.5|37
1655809370000|2022-06-21 11:02:50|98059.8|98034.8|98053.1|98028.1|98060.3|98035.3|98051.2|98026.2|50
1655809380000|2022-06-21 11:03:00|98053.4|98028.4|98056.3|98031.3|98059.5|98034.5|98053.2|98028.2|51
1655809390000|2022-06-21 11:03:10|98056.7|98031.7|98067.2|98042.2|98068.2|98043.2|98055|98030|53
1655809400000|2022-06-21 11:03:20|98066.3|98041.3|98051.3|98026.3|98067.5|98042.5|98041.1|98016.1|60
1655809410000|2022-06-21 11:03:30|98056.4|98031.4|98064.8|98039.8|98064.8|98039.8|98053.4|98028.4|48
1655809420000|2022-06-21 11:03:40|98068|98043|98069.1|98044.1|98072.5|98047.5|98067.2|98042.2|47
1655809430000|2022-06-21 11:03:50|98069.5|98044.5|98075.3|98050.3|98080|98055|98069.5|98044.5|55
1655809440000|2022-06-21 11:04:00|98075.1|98050.1|98073.1|98048.1|98075.9|98050.9|98069.3|98044.3|63
1655809450000|2022-06-21 11:04:10|98073.3|98048.3|98078.1|98053.1|98080.4|98055.4|98072.8|98047.8|56
1655809460000|2022-06-21 11:04:20|98077.8|98052.8|98082.6|98057.6|98082.9|98057.9|98076.8|98051.8|57
1655809470000|2022-06-21 11:04:30|98082.7|98057.7|98083.8|98058.8|98084.9|98059.9|98080.2|98055.2|49
1655809480000|2022-06-21 11:04:40|98083.7|98058.7|98081.7|98056.7|98083.8|98058.8|98076.3|98051.3|54
1655809490000|2022-06-21 11:04:50|98082.3|98057.3|98060.3|98035.3|98082.3|98057.3|98060.3|98035.3|48
1655809500000|2022-06-21 11:05:00|98060.6|98035.6|98067.2|98042.2|98067.2|98042.2|98057|98032|56
1655809510000|2022-06-21 11:05:10|98066.7|98041.7|98068|98043|98068|98043|98060.1|98035.1|58
1655809520000|2022-06-21 11:05:20|98067.8|98042.8|98064.1|98039.1|98067.8|98042.8|98061.3|98036.3|60
1655809530000|2022-06-21 11:05:30|98064.7|98039.7|98069.5|98044.5|98070|98045|98064.6|98039.6|52
1655809540000|2022-06-21 11:05:40|98069.7|98044.7|98082.1|98057.1|98082.1|98057.1|98069.4|98044.4|50
1655809550000|2022-06-21 11:05:50|98085.4|98060.4|98086.1|98061.1|98090.1|98065.1|98082|98057|55
1655809560000|2022-06-21 11:06:00|98086.7|98061.7|98093.1|98068.1|98093.1|98068.1|98085.6|98060.6|57
1655809570000|2022-06-21 11:06:10|98093.2|98068.2|98117.6|98092.6|98119.4|98094.4|98087.9|98062.9|66
1655809580000|2022-06-21 11:06:20|98119.3|98094.3|98133.6|98108.6|98134|98109|98116.1|98091.1|58
1655809590000|2022-06-21 11:06:30|98133.1|98108.1|98133.3|98108.3|98135.8|98110.8|98133|98108|52
1655809600000|2022-06-21 11:06:40|98133.8|98108.8|98146.6|98121.6|98147.4|98122.4|98133.8|98108.8|51
1655809610000|2022-06-21 11:06:50|98146.9|98121.9|98153.4|98128.4|98159.1|98134.1|98144.4|98119.4|52
1655809620000|2022-06-21 11:07:00|98154.3|98129.3|98157.3|98132.3|98160.1|98135.1|98152.2|98127.2|52
1655809630000|2022-06-21 11:07:10|98157|98132|98162|98137|98164.6|98139.6|98155|98130|51
1655809640000|2022-06-21 11:07:20|98162.4|98137.4|98163.3|98138.3|98164.8|98139.8|98159.2|98134.2|48
1655809650000|2022-06-21 11:07:30|98161.8|98136.8|98163.7|98138.7|98168.2|98143.2|98153.9|98128.9|55
1655809660000|2022-06-21 11:07:40|98164.1|98139.1|98169.9|98144.9|98171.7|98146.7|98160.4|98135.4|49
1655809670000|2022-06-21 11:07:50|98170|98145|98173.7|98148.7|98186.4|98161.4|98170|98145|64
1655809680000|2022-06-21 11:08:00|98173.2|98148.2|98177.1|98152.1|98178.8|98153.8|98169.7|98144.7|70
1655809690000|2022-06-21 11:08:10|98178.4|98153.4|98186.6|98161.6|98186.6|98161.6|98172.8|98147.8|57
1655809700000|2022-06-21 11:08:20|98191.4|98166.4|98188.1|98163.1|98194.2|98169.2|98181.9|98156.9|77
1655809710000|2022-06-21 11:08:30|98186|98161|98187.5|98162.5|98189.9|98164.9|98184.8|98159.8|78
1655809720000|2022-06-21 11:08:40|98185.9|98160.9|98185.9|98160.9|98189.5|98164.5|98185.3|98160.3|72
1655809730000|2022-06-21 11:08:50|98186.4|98161.4|98178.9|98153.9|98201.2|98176.2|98175.3|98150.3|62
1655809740000|2022-06-21 11:09:00|98179.2|98154.2|98189.4|98164.4|98191.4|98166.4|98174.6|98149.6|71
1655809750000|2022-06-21 11:09:10|98185|98160|98205.1|98180.1|98206.8|98181.8|98180.6|98155.6|71
1655809760000|2022-06-21 11:09:20|98204|98179|98204.6|98179.6|98208.6|98183.6|98203.3|98178.3|64
1655809770000|2022-06-21 11:09:30|98205|98180|98208.2|98183.2|98208.4|98183.4|98202.3|98177.3|64
1655809780000|2022-06-21 11:09:40|98206.3|98181.3|98198.1|98173.1|98206.5|98181.5|98194.1|98169.1|63
1655809790000|2022-06-21 11:09:50|98199.5|98174.5|98199.9|98174.9|98211.3|98186.3|98198.2|98173.2|62
1655809800000|2022-06-21 11:10:00|98200.2|98175.2|98195.9|98170.9|98201.3|98176.3|98191.5|98166.5|64
1655809810000|2022-06-21 11:10:10|98197.3|98172.3|98183.5|98158.5|98197.8|98172.8|98179.8|98154.8|54
1655809820000|2022-06-21 11:10:20|98181.1|98156.1|98206.3|98181.3|98208|98183|98181.1|98156.1|63
1655809830000|2022-06-21 11:10:30|98207|98182|98182|98157|98207|98182|98180.6|98155.6|66
1655809840000|2022-06-21 11:10:40|98182.4|98157.4|98160.6|98135.6|98183.6|98158.6|98160|98135|65
1655809850000|2022-06-21 11:10:50|98161.9|98136.9|98172.2|98147.2|98173.3|98148.3|98161.9|98136.9|71
1655809860000|2022-06-21 11:11:00|98172.3|98147.3|98172|98147|98174.9|98149.9|98166.3|98141.3|66
1655809870000|2022-06-21 11:11:10|98172.5|98147.5|98164.5|98139.5|98178.4|98153.4|98163.4|98138.4|69
1655809880000|2022-06-21 11:11:20|98164|98139|98171.1|98146.1|98171.9|98146.9|98156.6|98131.6|62
1655809890000|2022-06-21 11:11:30|98170.7|98145.7|98177.9|98152.9|98178.4|98153.4|98170.7|98145.7|57
1655809900000|2022-06-21 11:11:40|98177.6|98152.6|98166.3|98141.3|98177.6|98152.6|98166.3|98141.3|58
1655809910000|2022-06-21 11:11:50|98164.8|98139.8|98159.5|98134.5|98164.8|98139.8|98156.2|98131.2|56
1655809920000|2022-06-21 11:12:00|98159.6|98134.6|98156.2|98131.2|98160.3|98135.3|98143.7|98118.7|56
1655809930000|2022-06-21 11:12:10|98160.5|98135.5|98180.9|98155.9|98183.2|98158.2|98155.1|98130.1|67
1655809940000|2022-06-21 11:12:20|98181.1|98156.1|98192.7|98167.7|98194.5|98169.5|98179.3|98154.3|53
1655809950000|2022-06-21 11:12:30|98192.8|98167.8|98186.4|98161.4|98193.8|98168.8|98185.3|98160.3|44
1655809960000|2022-06-21 11:12:40|98186.9|98161.9|98185.3|98160.3|98194.1|98169.1|98184|98159|49
1655809970000|2022-06-21 11:12:50|98185.5|98160.5|98181.4|98156.4|98186.3|98161.3|98172.5|98147.5|54
1655809980000|2022-06-21 11:13:00|98182.6|98157.6|98190.7|98165.7|98190.7|98165.7|98182.6|98157.6|47
1655809990000|2022-06-21 11:13:10|98190.5|98165.5|98193.3|98168.3|98194|98169|98186.1|98161.1|40
1655810000000|2022-06-21 11:13:20|98194.6|98169.6|98186.5|98161.5|98194.6|98169.6|98180.8|98155.8|54
1655810010000|2022-06-21 11:13:30|98187.7|98162.7|98194.3|98169.3|98198.5|98173.5|98187.5|98162.5|60
1655810020000|2022-06-21 11:13:40|98193.3|98168.3|98191.1|98166.1|98194.7|98169.7|98190.7|98165.7|49
1655810030000|2022-06-21 11:13:50|98191.4|98166.4|98193.6|98168.6|98199.8|98174.8|98189.8|98164.8|56
1655810040000|2022-06-21 11:14:00|98193.9|98168.9|98198.2|98173.2|98199.9|98174.9|98188.9|98163.9|66
1655810050000|2022-06-21 11:14:10|98198|98173|98208.2|98183.2|98208.2|98183.2|98197.7|98172.7|67
1655810060000|2022-06-21 11:14:20|98207.2|98182.2|98209.6|98184.6|98217.9|98192.9|98207|98182|70
1655810070000|2022-06-21 11:14:30|98209.9|98184.9|98223.5|98198.5|98231.7|98206.7|98207.8|98182.8|68
1655810080000|2022-06-21 11:14:40|98223.4|98198.4|98225.9|98200.9|98231.8|98206.8|98223|98198|66
1655810090000|2022-06-21 11:14:50|98225.4|98200.4|98222.4|98197.4|98227|98202|98222.4|98197.4|55
1655810100000|2022-06-21 11:15:00|98222.2|98197.2|98224.7|98199.7|98225.7|98200.7|98201.7|98176.7|71
1655810110000|2022-06-21 11:15:10|98224.4|98199.4|98229.9|98204.9|98230.1|98205.1|98220.9|98195.9|59
1655810120000|2022-06-21 11:15:20|98230.1|98205.1|98226.6|98201.6|98230.5|98205.5|98220|98195|57
1655810130000|2022-06-21 11:15:30|98226.5|98201.5|98221.3|98196.3|98242.7|98217.7|98213.9|98188.9|75
1655810140000|2022-06-21 11:15:40|98221.4|98196.4|98215.9|98190.9|98222.5|98197.5|98215.1|98190.1|57
1655810150000|2022-06-21 11:15:50|98217.6|98192.6|98205.6|98180.6|98219.5|98194.5|98204.7|98179.7|54
1655810160000|2022-06-21 11:16:00|98207.1|98182.1|98220.7|98195.7|98229.6|98204.6|98207.1|98182.1|74
1655810170000|2022-06-21 11:16:10|98222.8|98197.8|98219.6|98194.6|98231.9|98206.9|98210.6|98185.6|76
1655810180000|2022-06-21 11:16:20|98219.7|98194.7|98206.4|98181.4|98219.9|98194.9|98200.8|98175.8|68
1655810190000|2022-06-21 11:16:30|98206.2|98181.2|98203.5|98178.5|98212.6|98187.6|98202.4|98177.4|71
1655810200000|2022-06-21 11:16:40|98204.2|98179.2|98196.7|98171.7|98216.9|98191.9|98196.5|98171.5|66
1655810210000|2022-06-21 11:16:50|98197.4|98172.4|98183.8|98158.8|98197.4|98172.4|98183.8|98158.8|60
1655810220000|2022-06-21 11:17:00|98183.7|98158.7|98162|98137|98183.7|98158.7|98149|98124|71
1655810230000|2022-06-21 11:17:10|98162.4|98137.4|98172.8|98147.8|98174.7|98149.7|98159|98134|68
1655810240000|2022-06-21 11:17:20|98172.4|98147.4|98170|98145|98175.3|98150.3|98168.6|98143.6|66
1655810250000|2022-06-21 11:17:30|98169.7|98144.7|98169.5|98144.5|98175.3|98150.3|98167|98142|62
1655810260000|2022-06-21 11:17:40|98170|98145|98170.2|98145.2|98178.1|98153.1|98170|98145|55
1655810270000|2022-06-21 11:17:50|98170.3|98145.3|98168|98143|98177.8|98152.8|98159|98134|56
1655810280000|2022-06-21 11:18:00|98167.4|98142.4|98172|98147|98174.4|98149.4|98166.1|98141.1|53
1655810290000|2022-06-21 11:18:10|98171.9|98146.9|98176.4|98151.4|98181.6|98156.6|98169.4|98144.4|52
1655810300000|2022-06-21 11:18:20|98176.3|98151.3|98167.8|98142.8|98180.7|98155.7|98166.8|98141.8|60
1655810310000|2022-06-21 11:18:30|98168.1|98143.1|98141.7|98116.7|98171.2|98146.2|98141.7|98116.7|69
1655810320000|2022-06-21 11:18:40|98142|98117|98138.7|98113.7|98144.1|98119.1|98138.7|98113.7|41
1655810330000|2022-06-21 11:18:50|98139.1|98114.1|98131.1|98106.1|98139.6|98114.6|98130.2|98105.2|48
1655810340000|2022-06-21 11:19:00|98131.2|98106.2|98125.3|98100.3|98134.1|98109.1|98122.9|98097.9|54
1655810350000|2022-06-21 11:19:10|98125|98100|98118.7|98093.7|98125|98100|98115|98090|58
1655810360000|2022-06-21 11:19:20|98118.8|98093.8|98123|98098|98127.8|98102.8|98118.8|98093.8|47
1655810370000|2022-06-21 11:19:30|98125.1|98100.1|98119.1|98094.1|98125.9|98100.9|98116.4|98091.4|53
1655810380000|2022-06-21 11:19:40|98118.6|98093.6|98133.2|98108.2|98133.2|98108.2|98117.1|98092.1|37
1655810390000|2022-06-21 11:19:50|98132.5|98107.5|98133.8|98108.8|98146.2|98121.2|98131.7|98106.7|69
1655810400000|2022-06-21 11:20:00|98133.4|98108.4|98137|98112|98141.4|98116.4|98126.2|98101.2|66
1655810410000|2022-06-21 11:20:10|98136.4|98111.4|98136.9|98111.9|98136.9|98111.9|98123.3|98098.3|69
1655810420000|2022-06-21 11:20:20|98137.2|98112.2|98140.2|98115.2|98143.4|98118.4|98136.9|98111.9|66
1655810430000|2022-06-21 11:20:30|98140.3|98115.3|98146.4|98121.4|98148.6|98123.6|98139.2|98114.2|54
1655810440000|2022-06-21 11:20:40|98146.3|98121.3|98147.5|98122.5|98148.6|98123.6|98138.3|98113.3|55
1655810450000|2022-06-21 11:20:50|98147.7|98122.7|98143|98118|98152.1|98127.1|98133.4|98108.4|67
1655810460000|2022-06-21 11:21:00|98142.7|98117.7|98141.5|98116.5|98148.4|98123.4|98140.4|98115.4|53
1655810470000|2022-06-21 11:21:10|98140.2|98115.2|98129.7|98104.7|98140.2|98115.2|98129.2|98104.2|45
1655810480000|2022-06-21 11:21:20|98131.5|98106.5|98143.1|98118.1|98145.3|98120.3|98129|98104|66
1655810490000|2022-06-21 11:21:30|98142.8|98117.8|98149.7|98124.7|98149.7|98124.7|98133.5|98108.5|68
1655810500000|2022-06-21 11:21:40|98150.2|98125.2|98178.1|98153.1|98182.5|98157.5|98149.2|98124.2|67
1655810510000|2022-06-21 11:21:50|98178|98153|98169.2|98144.2|98179.2|98154.2|98165.4|98140.4|53
1655810520000|2022-06-21 11:22:00|98169.3|98144.3|98164|98139|98176.5|98151.5|98160.8|98135.8|60
1655810530000|2022-06-21 11:22:10|98164.4|98139.4|98166.3|98141.3|98166.5|98141.5|98158.9|98133.9|58
1655810540000|2022-06-21 11:22:20|98166.4|98141.4|98171|98146|98174.2|98149.2|98161.8|98136.8|51
1655810550000|2022-06-21 11:22:30|98170.9|98145.9|98163.7|98138.7|98172.5|98147.5|98162.5|98137.5|53
1655810560000|2022-06-21 11:22:40|98163.9|98138.9|98177.8|98152.8|98178.2|98153.2|98157.4|98132.4|65
1655810570000|2022-06-21 11:22:50|98178.3|98153.3|98177.4|98152.4|98180.9|98155.9|98175.7|98150.7|38
1655810580000|2022-06-21 11:23:00|98176.2|98151.2|98189.2|98164.2|98190|98165|98174.4|98149.4|55
1655810590000|2022-06-21 11:23:10|98188.6|98163.6|98200|98175|98200|98175|98186.8|98161.8|53
1655810600000|2022-06-21 11:23:20|98199.8|98174.8|98197.1|98172.1|98200|98175|98195.4|98170.4|49
1655810610000|2022-06-21 11:23:30|98197|98172|98198.6|98173.6|98204.7|98179.7|98187.1|98162.1|66
1655810620000|2022-06-21 11:23:40|98198.3|98173.3|98184.5|98159.5|98199.6|98174.6|98183.5|98158.5|65
1655810630000|2022-06-21 11:23:50|98186.6|98161.6|98184.8|98159.8|98191.9|98166.9|98183.3|98158.3|51
1655810640000|2022-06-21 11:24:00|98185|98160|98173.8|98148.8|98185.3|98160.3|98173.5|98148.5|59
1655810650000|2022-06-21 11:24:10|98174.9|98149.9|98173.8|98148.8|98175.9|98150.9|98169|98144|54
1655810660000|2022-06-21 11:24:20|98173.7|98148.7|98159.1|98134.1|98174.3|98149.3|98158|98133|66
1655810670000|2022-06-21 11:24:30|98157.3|98132.3|98155.3|98130.3|98160.2|98135.2|98149.7|98124.7|64
1655810680000|2022-06-21 11:24:40|98155.5|98130.5|98151.5|98126.5|98160.1|98135.1|98149.5|98124.5|60
1655810690000|2022-06-21 11:24:50|98151.2|98126.2|98139|98114|98151.7|98126.7|98138.3|98113.3|61
1655810700000|2022-06-21 11:25:00|98139.3|98114.3|98140.2|98115.2|98142.6|98117.6|98135.5|98110.5|57
1655810710000|2022-06-21 11:25:10|98142.8|98117.8|98133.4|98108.4|98153.1|98128.1|98132.5|98107.5|67
1655810720000|2022-06-21 11:25:20|98132.9|98107.9|98127.3|98102.3|98137.8|98112.8|98127.3|98102.3|50
1655810730000|2022-06-21 11:25:30|98126.7|98101.7|98124.8|98099.8|98128.3|98103.3|98123.6|98098.6|45
1655810740000|2022-06-21 11:25:40|98125.5|98100.5|98120.2|98095.2|98131.3|98106.3|98118.7|98093.7|67
1655810750000|2022-06-21 11:25:50|98119.9|98094.9|98116.2|98091.2|98121.7|98096.7|98116.2|98091.2|55
1655810760000|2022-06-21 11:26:00|98116.5|98091.5|98115.9|98090.9|98119.5|98094.5|98108.3|98083.3|66
1655810770000|2022-06-21 11:26:10|98116.4|98091.4|98119.1|98094.1|98119.1|98094.1|98111.5|98086.5|50
1655810780000|2022-06-21 11:26:20|98118.1|98093.1|98112.1|98087.1|98118.1|98093.1|98109.5|98084.5|45
1655810790000|2022-06-21 11:26:30|98112.2|98087.2|98083.4|98058.4|98113.1|98088.1|98079.6|98054.6|60
1655810800000|2022-06-21 11:26:40|98082.1|98057.1|98079.2|98054.2|98093.3|98068.3|98078.2|98053.2|63
1655810810000|2022-06-21 11:26:50|98082.6|98057.6|98088.6|98063.6|98088.6|98063.6|98079.8|98054.8|61
1655810820000|2022-06-21 11:27:00|98088|98063|98088.1|98063.1|98090.8|98065.8|98084.7|98059.7|55
1655810830000|2022-06-21 11:27:10|98086.4|98061.4|98075.5|98050.5|98087.5|98062.5|98071.6|98046.6|60
1655810840000|2022-06-21 11:27:20|98075.4|98050.4|98075.1|98050.1|98077.1|98052.1|98071.2|98046.2|49
1655810850000|2022-06-21 11:27:30|98074.6|98049.6|98077|98052|98077.5|98052.5|98072.4|98047.4|43
1655810860000|2022-06-21 11:27:40|98077.6|98052.6|98077.4|98052.4|98084.5|98059.5|98077.4|98052.4|62
1655810870000|2022-06-21 11:27:50|98077.2|98052.2|98089.8|98064.8|98094.8|98069.8|98077.1|98052.1|52
1655810880000|2022-06-21 11:28:00|98089.6|98064.6|98088.1|98063.1|98089.6|98064.6|98086.7|98061.7|37
1655810890000|2022-06-21 11:28:10|98088.6|98063.6|98097|98072|98100.8|98075.8|98084|98059|55
1655810900000|2022-06-21 11:28:20|98097.5|98072.5|98099.8|98074.8|98105.2|98080.2|98097.2|98072.2|54
1655810910000|2022-06-21 11:28:30|98099.7|98074.7|98114|98089|98116.7|98091.7|98098.1|98073.1|57
1655810920000|2022-06-21 11:28:40|98114.5|98089.5|98095.6|98070.6|98114.5|98089.5|98092.8|98067.8|50
1655810930000|2022-06-21 11:28:50|98095.5|98070.5|98094.4|98069.4|98098.6|98073.6|98093|98068|53
1655810940000|2022-06-21 11:29:00|98094.2|98069.2|98095.6|98070.6|98097.3|98072.3|98094.2|98069.2|43
1655810950000|2022-06-21 11:29:10|98096|98071|98078.6|98053.6|98096.1|98071.1|98075|98050|51
1655810960000|2022-06-21 11:29:20|98079.2|98054.2|98053|98028|98079.6|98054.6|98053|98028|51
1655810970000|2022-06-21 11:29:30|98052.8|98027.8|98037.9|98012.9|98052.8|98027.8|98035.8|98010.8|61
1655810980000|2022-06-21 11:29:40|98038.2|98013.2|98036.7|98011.7|98038.2|98013.2|98029.2|98004.2|55
1655810990000|2022-06-21 11:29:50|98036.9|98011.9|98039.7|98014.7|98045.9|98020.9|98032.3|98007.3|53
1655811000000|2022-06-21 11:30:00|98038.1|98013.1|98027.3|98002.3|98048.9|98023.9|98027.3|98002.3|61
1655811010000|2022-06-21 11:30:10|98027.5|98002.5|98027.1|98002.1|98029.5|98004.5|98025.7|98000.7|41
1655811020000|2022-06-21 11:30:20|98025.5|98000.5|98035.7|98010.7|98037|98012|98022.3|97997.3|56
1655811030000|2022-06-21 11:30:30|98035.2|98010.2|98027.1|98002.1|98043.1|98018.1|98026.6|98001.6|64
1655811040000|2022-06-21 11:30:40|98027.2|98002.2|98035.5|98010.5|98039.4|98014.4|98026.1|98001.1|36
1655811050000|2022-06-21 11:30:50|98037.5|98012.5|98055.9|98030.9|98060.1|98035.1|98037.5|98012.5|64
1655811060000|2022-06-21 11:31:00|98057|98032|98054.3|98029.3|98057|98032|98037.3|98012.3|67
1655811070000|2022-06-21 11:31:10|98056.6|98031.6|98060.1|98035.1|98061.4|98036.4|98054.5|98029.5|57
1655811080000|2022-06-21 11:31:20|98058.3|98033.3|98055.5|98030.5|98058.7|98033.7|98053.4|98028.4|50
1655811090000|2022-06-21 11:31:30|98055.6|98030.6|98048.6|98023.6|98057.1|98032.1|98048.6|98023.6|46
1655811100000|2022-06-21 11:31:40|98046.2|98021.2|98045.5|98020.5|98052.5|98027.5|98045|98020|59
1655811110000|2022-06-21 11:31:50|98045.9|98020.9|98022|97997|98045.9|98020.9|98015.3|97990.3|60
1655811120000|2022-06-21 11:32:00|98026.1|98001.1|98027.9|98002.9|98031.1|98006.1|98025.8|98000.8|50
1655811130000|2022-06-21 11:32:10|98027.8|98002.8|98031.7|98006.7|98034.6|98009.6|98022.5|97997.5|50
1655811140000|2022-06-21 11:32:20|98033|98008|98034.3|98009.3|98035.8|98010.8|98030.1|98005.1|51
1655811150000|2022-06-21 11:32:30|98034.4|98009.4|98022.1|97997.1|98034.6|98009.6|98016.5|97991.5|51
1655811160000|2022-06-21 11:32:40|98019.6|97994.6|98014.5|97989.5|98023|97998|98014.5|97989.5|42
1655811170000|2022-06-21 11:32:50|98014.7|97989.7|98018.1|97993.1|98020|97995|98014.7|97989.7|40
1655811180000|2022-06-21 11:33:00|98017.8|97992.8|98027.3|98002.3|98029.8|98004.8|98015.1|97990.1|45
1655811190000|2022-06-21 11:33:10|98027.8|98002.8|98029.2|98004.2|98031.1|98006.1|98023.4|97998.4|47
1655811200000|2022-06-21 11:33:20|98028.5|98003.5|98047|98022|98049.2|98024.2|98028.4|98003.4|68
1655811210000|2022-06-21 11:33:30|98047.2|98022.2|98036|98011|98048.8|98023.8|98035.6|98010.6|54
1655811220000|2022-06-21 11:33:40|98036.1|98011.1|98028.5|98003.5|98036.1|98011.1|98025.4|98000.4|50
1655811230000|2022-06-21 11:33:50|98028.3|98003.3|98023.5|97998.5|98030|98005|98023.2|97998.2|41
1655811240000|2022-06-21 11:34:00|98023.4|97998.4|98021.4|97996.4|98023.9|97998.9|98013.6|97988.6|51
1655811250000|2022-06-21 11:34:10|98020.3|97995.3|98017.9|97992.9|98021.3|97996.3|98012.2|97987.2|57
1655811260000|2022-06-21 11:34:20|98017.5|97992.5|98013.6|97988.6|98025.3|98000.3|98013.2|97988.2|59
1655811270000|2022-06-21 11:34:30|98013.7|97988.7|98014.2|97989.2|98016.5|97991.5|98012.4|97987.4|44
1655811280000|2022-06-21 11:34:40|98013.2|97988.2|98013.8|97988.8|98015.1|97990.1|98011.4|97986.4|37
1655811290000|2022-06-21 11:34:50|98014.2|97989.2|98009.8|97984.8|98016.7|97991.7|98008.8|97983.8|42
1655811300000|2022-06-21 11:35:00|98009.1|97984.1|98029.2|98004.2|98030|98005|98008.7|97983.7|55
1655811310000|2022-06-21 11:35:10|98029.8|98004.8|98034.6|98009.6|98040.8|98015.8|98023.2|97998.2|68
1655811320000|2022-06-21 11:35:20|98034.9|98009.9|98029.8|98004.8|98038.2|98013.2|98029.8|98004.8|51
1655811330000|2022-06-21 11:35:30|98030|98005|98022.7|97997.7|98030|98005|98022.7|97997.7|35
1655811340000|2022-06-21 11:35:40|98022.8|97997.8|98017.2|97992.2|98024|97999|98016.3|97991.3|40
1655811350000|2022-06-21 11:35:50|98015.5|97990.5|98040.7|98015.7|98044.4|98019.4|98014.3|97989.3|62
1655811360000|2022-06-21 11:36:00|98040.8|98015.8|98021.4|97996.4|98040.8|98015.8|98020.4|97995.4|59
1655811370000|2022-06-21 11:36:10|98021.3|97996.3|98011.9|97986.9|98021.3|97996.3|98011.9|97986.9|37
1655811380000|2022-06-21 11:36:20|98011.6|97986.6|98004.3|97979.3|98017.3|97992.3|98004.3|97979.3|51
1655811390000|2022-06-21 11:36:30|98004.4|97979.4|97992.9|97967.9|98005.6|97980.6|97992.9|97967.9|42
1655811400000|2022-06-21 11:36:40|97993.1|97968.1|98014.8|97989.8|98017.2|97992.2|97992.3|97967.3|59
1655811410000|2022-06-21 11:36:50|98014.9|97989.9|98019|97994|98022|97997|98009.6|97984.6|50
1655811420000|2022-06-21 11:37:00|98017.5|97992.5|98026.9|98001.9|98028.6|98003.6|98016|97991|58
1655811430000|2022-06-21 11:37:10|98026.8|98001.8|98011.3|97986.3|98026.8|98001.8|98011.3|97986.3|59
1655811440000|2022-06-21 11:37:20|98011.6|97986.6|98014.1|97989.1|98016.8|97991.8|98010.7|97985.7|38
1655811450000|2022-06-21 11:37:30|98013.7|97988.7|98033.6|98008.6|98035.5|98010.5|98012.9|97987.9|54
1655811460000|2022-06-21 11:37:40|98032.5|98007.5|98024.8|97999.8|98035.6|98010.6|98024.8|97999.8|50
1655811470000|2022-06-21 11:37:50|98025.7|98000.7|98020.3|97995.3|98026.9|98001.9|98018.4|97993.4|49
1655811480000|2022-06-21 11:38:00|98020.9|97995.9|98036.6|98011.6|98040.9|98015.9|98019.2|97994.2|64
1655811490000|2022-06-21 11:38:10|98037|98012|98036.1|98011.1|98037|98012|98030|98005|44
1655811500000|2022-06-21 11:38:20|98035|98010|98036.7|98011.7|98037.7|98012.7|98034.4|98009.4|39
1655811510000|2022-06-21 11:38:30|98037.1|98012.1|98037.8|98012.8|98039.5|98014.5|98035.9|98010.9|34
1655811520000|2022-06-21 11:38:40|98037.6|98012.6|98039.7|98014.7|98039.9|98014.9|98030.7|98005.7|50
1655811530000|2022-06-21 11:38:50|98039.5|98014.5|98034.3|98009.3|98039.5|98014.5|98032.2|98007.2|39
1655811540000|2022-06-21 11:39:00|98034.1|98009.1|98025.9|98000.9|98034.1|98009.1|98024.4|97999.4|41
1655811550000|2022-06-21 11:39:10|98025.8|98000.8|98022.8|97997.8|98027.2|98002.2|98018.2|97993.2|54
1655811560000|2022-06-21 11:39:20|98023.8|97998.8|98028.6|98003.6|98032.6|98007.6|98021.5|97996.5|42
1655811570000|2022-06-21 11:39:30|98031.9|98006.9|98024.2|97999.2|98032.4|98007.4|98015.9|97990.9|49
1655811580000|2022-06-21 11:39:40|98025.1|98000.1|98021.9|97996.9|98028.9|98003.9|98018.3|97993.3|61
1655811590000|2022-06-21 11:39:50|98021.8|97996.8|98030.6|98005.6|98031.5|98006.5|98021.8|97996.8|51
1655811600000|2022-06-21 11:40:00|98030.4|98005.4|98049.1|98024.1|98050.2|98025.2|98025|98000|53
1655811610000|2022-06-21 11:40:10|98049.6|98024.6|98055.6|98030.6|98055.8|98030.8|98049.6|98024.6|48
1655811620000|2022-06-21 11:40:20|98055.7|98030.7|98060.1|98035.1|98065.1|98040.1|98055|98030|44
1655811630000|2022-06-21 11:40:30|98059.9|98034.9|98059.1|98034.1|98060.4|98035.4|98056.5|98031.5|45
1655811640000|2022-06-21 11:40:40|98059.2|98034.2|98058.4|98033.4|98066.8|98041.8|98057.9|98032.9|41
1655811650000|2022-06-21 11:40:50|98058.6|98033.6|98078.9|98053.9|98079.4|98054.4|98058.6|98033.6|61
1655811660000|2022-06-21 11:41:00|98079.7|98054.7|98076.6|98051.6|98082.5|98057.5|98075.2|98050.2|57
1655811670000|2022-06-21 11:41:10|98077.6|98052.6|98088|98063|98094.2|98069.2|98077.6|98052.6|38
1655811680000|2022-06-21 11:41:20|98090.1|98065.1|98085.2|98060.2|98097.7|98072.7|98084.9|98059.9|46
1655811690000|2022-06-21 11:41:30|98083.6|98058.6|98098.6|98073.6|98100.3|98075.3|98082.3|98057.3|58
1655811700000|2022-06-21 11:41:40|98097.6|98072.6|98097.6|98072.6|98100.7|98075.7|98096|98071|43
1655811710000|2022-06-21 11:41:50|98097.5|98072.5|98100.4|98075.4|98100.4|98075.4|98093.3|98068.3|50
1655811720000|2022-06-21 11:42:00|98098.7|98073.7|98094.7|98069.7|98103.4|98078.4|98094.4|98069.4|57
1655811730000|2022-06-21 11:42:10|98094.9|98069.9|98078.5|98053.5|98096|98071|98077.8|98052.8|61
1655811740000|2022-06-21 11:42:20|98078.8|98053.8|98086.1|98061.1|98086.3|98061.3|98078.3|98053.3|43
1655811750000|2022-06-21 11:42:30|98086.2|98061.2|98084.1|98059.1|98094|98069|98082.9|98057.9|52
1655811760000|2022-06-21 11:42:40|98083.9|98058.9|98064|98039|98084.2|98059.2|98063.9|98038.9|54
1655811770000|2022-06-21 11:42:50|98064.3|98039.3|98065.9|98040.9|98074|98049|98064.2|98039.2|59
1655811780000|2022-06-21 11:43:00|98066|98041|98071.6|98046.6|98072.6|98047.6|98065.6|98040.6|38
1655811790000|2022-06-21 11:43:10|98072.2|98047.2|98050.7|98025.7|98074.1|98049.1|98047.4|98022.4|55
1655811800000|2022-06-21 11:43:20|98050|98025|98053.9|98028.9|98064.1|98039.1|98049.6|98024.6|56
1655811810000|2022-06-21 11:43:30|98054.4|98029.4|98051.2|98026.2|98054.8|98029.8|98050.5|98025.5|39
1655811820000|2022-06-21 11:43:40|98050.4|98025.4|98049.8|98024.8|98052.9|98027.9|98046.1|98021.1|54
1655811830000|2022-06-21 11:43:50|98052.1|98027.1|98051.3|98026.3|98055.5|98030.5|98049.4|98024.4|62
1655811840000|2022-06-21 11:44:00|98051.4|98026.4|98051.2|98026.2|98053.8|98028.8|98048|98023|41
1655811850000|2022-06-21 11:44:10|98049.3|98024.3|98036.7|98011.7|98051|98026|98035.2|98010.2|67
1655811860000|2022-06-21 11:44:20|98036.1|98011.1|98038.2|98013.2|98041.3|98016.3|98035.5|98010.5|54
1655811870000|2022-06-21 11:44:30|98038|98013|98045.7|98020.7|98050|98025|98036.4|98011.4|55
1655811880000|2022-06-21 11:44:40|98045.5|98020.5|98021|97996|98045.5|98020.5|98017.1|97992.1|64
1655811890000|2022-06-21 11:44:50|98021.5|97996.5|98010.6|97985.6|98022.2|97997.2|98009.8|97984.8|67
1655811900000|2022-06-21 11:45:00|98009.1|97984.1|98020.4|97995.4|98034.8|98009.8|98009.1|97984.1|63
1655811910000|2022-06-21 11:45:10|98020.5|97995.5|98031.8|98006.8|98033.2|98008.2|98015.4|97990.4|59
1655811920000|2022-06-21 11:45:20|98032.4|98007.4|98030|98005|98036.9|98011.9|98027.8|98002.8|40
1655811930000|2022-06-21 11:45:30|98025.5|98000.5|98035.7|98010.7|98038|98013|98020.5|97995.5|68
1655811940000|2022-06-21 11:45:40|98034.9|98009.9|98040.1|98015.1|98043.2|98018.2|98032.7|98007.7|56
1655811950000|2022-06-21 11:45:50|98038.5|98013.5|98025.3|98000.3|98040.3|98015.3|98025.3|98000.3|66
1655811960000|2022-06-21 11:46:00|98025.9|98000.9|98019.4|97994.4|98026|98001|98018.1|97993.1|52
1655811970000|2022-06-21 11:46:10|98019.8|97994.8|98019.2|97994.2|98022.7|97997.7|98016.2|97991.2|46
1655811980000|2022-06-21 11:46:20|98019.3|97994.3|98024.4|97999.4|98024.4|97999.4|98019|97994|40
1655811990000|2022-06-21 11:46:30|98023.7|97998.7|98032.3|98007.3|98033.6|98008.6|98023.1|97998.1|48
1655812000000|2022-06-21 11:46:40|98033.1|98008.1|98019.5|97994.5|98034.1|98009.1|98016.7|97991.7|57
1655812010000|2022-06-21 11:46:50|98018|97993|98018.9|97993.9|98028.9|98003.9|98017.8|97992.8|46
1655812020000|2022-06-21 11:47:00|98019.9|97994.9|98019.7|97994.7|98024.2|97999.2|98017.8|97992.8|43
1655812030000|2022-06-21 11:47:10|98019.6|97994.6|98024.7|97999.7|98031.7|98006.7|98019.1|97994.1|54
1655812040000|2022-06-21 11:47:20|98025.6|98000.6|98027.7|98002.7|98033.1|98008.1|98024.8|97999.8|61
1655812050000|2022-06-21 11:47:30|98027.5|98002.5|98027.6|98002.6|98028.4|98003.4|98021.3|97996.3|50
1655812060000|2022-06-21 11:47:40|98031.1|98006.1|98045.9|98020.9|98046.7|98021.7|98029.9|98004.9|56
1655812070000|2022-06-21 11:47:50|98046|98021|98047.8|98022.8|98047.8|98022.8|98039|98014|54
1655812080000|2022-06-21 11:48:00|98047.2|98022.2|98061|98036|98062.6|98037.6|98046.7|98021.7|64
1655812090000|2022-06-21 11:48:10|98059.4|98034.4|98078.1|98053.1|98079.1|98054.1|98059.4|98034.4|63
1655812100000|2022-06-21 11:48:20|98080.9|98055.9|98089.7|98064.7|98093.9|98068.9|98080.9|98055.9|49
1655812110000|2022-06-21 11:48:30|98089.6|98064.6|98076.2|98051.2|98089.6|98064.6|98073.2|98048.2|45
1655812120000|2022-06-21 11:48:40|98076.3|98051.3|98084|98059|98086.8|98061.8|98076|98051|52
1655812130000|2022-06-21 11:48:50|98084.3|98059.3|98087.5|98062.5|98089.7|98064.7|98082.7|98057.7|53
1655812140000|2022-06-21 11:49:00|98089.5|98064.5|98116|98091|98118|98093|98089.1|98064.1|69
1655812150000|2022-06-21 11:49:10|98115.4|98090.4|98109.7|98084.7|98122.8|98097.8|98109.4|98084.4|52
1655812160000|2022-06-21 11:49:20|98109.9|98084.9|98122.5|98097.5|98123|98098|98105.2|98080.2|55
1655812170000|2022-06-21 11:49:30|98121.8|98096.8|98138.9|98113.9|98139.8|98114.8|98121.8|98096.8|61
1655812180000|2022-06-21 11:49:40|98138.5|98113.5|98118.2|98093.2|98138.5|98113.5|98109.8|98084.8|64
1655812190000|2022-06-21 11:49:50|98118|98093|98115.6|98090.6|98120.7|98095.7|98112|98087|70
1655812200000|2022-06-21 11:50:00|98120.7|98095.7|98125|98100|98131.8|98106.8|98120.5|98095.5|58
1655812210000|2022-06-21 11:50:10|98124.9|98099.9|98117.6|98092.6|98126.1|98101.1|98114.9|98089.9|60
1655812220000|2022-06-21 11:50:20|98117.4|98092.4|98127.7|98102.7|98128.6|98103.6|98116.6|98091.6|45
1655812230000|2022-06-21 11:50:30|98127.4|98102.4|98151.3|98126.3|98155.3|98130.3|98127.4|98102.4|69
1655812240000|2022-06-21 11:50:40|98151.2|98126.2|98143.5|98118.5|98157.5|98132.5|98141.7|98116.7|60
1655812250000|2022-06-21 11:50:50|98143.6|98118.6|98145.8|98120.8|98149.9|98124.9|98142.9|98117.9|49
1655812260000|2022-06-21 11:51:00|98145.6|98120.6|98148|98123|98149.1|98124.1|98129.6|98104.6|68
1655812270000|2022-06-21 11:51:10|98147.9|98122.9|98144.3|98119.3|98147.9|98122.9|98131.6|98106.6|60
1655812280000|2022-06-21 11:51:20|98144.4|98119.4|98156|98131|98164.7|98139.7|98144.4|98119.4|63
1655812290000|2022-06-21 11:51:30|98157.1|98132.1|98160.8|98135.8|98178.1|98153.1|98155.1|98130.1|70
1655812300000|2022-06-21 11:51:40|98161|98136|98156.2|98131.2|98164.2|98139.2|98147.7|98122.7|71
1655812310000|2022-06-21 11:51:50|98156.4|98131.4|98162.3|98137.3|98162.3|98137.3|98152.9|98127.9|68
1655812320000|2022-06-21 11:52:00|98162.6|98137.6|98171|98146|98172.1|98147.1|98155.5|98130.5|72
1655812330000|2022-06-21 11:52:10|98171.7|98146.7|98165.1|98140.1|98175.5|98150.5|98165.1|98140.1|49
1655812340000|2022-06-21 11:52:20|98166.7|98141.7|98145.4|98120.4|98166.8|98141.8|98143.6|98118.6|67
1655812350000|2022-06-21 11:52:30|98143.8|98118.8|98153.4|98128.4|98153.7|98128.7|98136.8|98111.8|60
1655812360000|2022-06-21 11:52:40|98153.5|98128.5|98167.5|98142.5|98172.4|98147.4|98151.1|98126.1|67
1655812370000|2022-06-21 11:52:50|98167.6|98142.6|98169.7|98144.7|98176.2|98151.2|98163.3|98138.3|73
1655812380000|2022-06-21 11:53:00|98170.8|98145.8|98179.7|98154.7|98180.5|98155.5|98161|98136|61
1655812390000|2022-06-21 11:53:10|98180.2|98155.2|98176.6|98151.6|98185.2|98160.2|98175.2|98150.2|67
1655812400000|2022-06-21 11:53:20|98172|98147|98172.2|98147.2|98178.1|98153.1|98167.9|98142.9|63
1655812410000|2022-06-21 11:53:30|98171.5|98146.5|98174.8|98149.8|98178.1|98153.1|98160.5|98135.5|71
1655812420000|2022-06-21 11:53:40|98173.7|98148.7|98202.6|98177.6|98220.6|98195.6|98173.7|98148.7|67
1655812430000|2022-06-21 11:53:50|98203.2|98178.2|98199.9|98174.9|98208|98183|98198.6|98173.6|70
1655812440000|2022-06-21 11:54:00|98199.8|98174.8|98185.5|98160.5|98199.8|98174.8|98185.5|98160.5|74
1655812450000|2022-06-21 11:54:10|98185.1|98160.1|98189.5|98164.5|98199.5|98174.5|98182.3|98157.3|65
1655812460000|2022-06-21 11:54:20|98188.9|98163.9|98181.7|98156.7|98191.3|98166.3|98175.9|98150.9|66
1655812470000|2022-06-21 11:54:30|98183.5|98158.5|98155.8|98130.8|98189.3|98164.3|98155.8|98130.8|68
1655812480000|2022-06-21 11:54:40|98155.4|98130.4|98149|98124|98163.7|98138.7|98149|98124|65
1655812490000|2022-06-21 11:54:50|98150.5|98125.5|98133.9|98108.9|98150.8|98125.8|98122.1|98097.1|75
1655812500000|2022-06-21 11:55:00|98133.2|98108.2|98113.5|98088.5|98133.2|98108.2|98112.8|98087.8|70
1655812510000|2022-06-21 11:55:10|98113.4|98088.4|98119.1|98094.1|98127|98102|98112.1|98087.1|62
1655812520000|2022-06-21 11:55:20|98119.4|98094.4|98096.3|98071.3|98123.3|98098.3|98095.6|98070.6|63
1655812530000|2022-06-21 11:55:30|98095.8|98070.8|98064.4|98039.4|98098.3|98073.3|98063.8|98038.8|59
1655812540000|2022-06-21 11:55:40|98063.1|98038.1|98063.3|98038.3|98067.6|98042.6|98062.7|98037.7|62
1655812550000|2022-06-21 11:55:50|98062.6|98037.6|98061|98036|98071.2|98046.2|98060.2|98035.2|51
1655812560000|2022-06-21 11:56:00|98060.9|98035.9|98057.5|98032.5|98063.6|98038.6|98057.4|98032.4|51
1655812570000|2022-06-21 11:56:10|98057.6|98032.6|98047.1|98022.1|98058.7|98033.7|98041.9|98016.9|70
1655812580000|2022-06-21 11:56:20|98046.4|98021.4|98046.2|98021.2|98048.8|98023.8|98038.3|98013.3|58
1655812590000|2022-06-21 11:56:30|98046.6|98021.6|98044.5|98019.5|98047.6|98022.6|98041.2|98016.2|53
1655812600000|2022-06-21 11:56:40|98044|98019|98039.9|98014.9|98044.6|98019.6|98034.7|98009.7|66
1655812610000|2022-06-21 11:56:50|98039.8|98014.8|98048.5|98023.5|98052.8|98027.8|98039.8|98014.8|52
1655812620000|2022-06-21 11:57:00|98048.8|98023.8|98066.7|98041.7|98070.8|98045.8|98048.8|98023.8|63
1655812630000|2022-06-21 11:57:10|98067.6|98042.6|98066.3|98041.3|98069.2|98044.2|98065.9|98040.9|45
1655812640000|2022-06-21 11:57:20|98066.4|98041.4|98075.9|98050.9|98081.2|98056.2|98062.7|98037.7|68
1655812650000|2022-06-21 11:57:30|98076.2|98051.2|98072.6|98047.6|98080.5|98055.5|98066.6|98041.6|68
1655812660000|2022-06-21 11:57:40|98070.9|98045.9|98057.7|98032.7|98071.3|98046.3|98056.9|98031.9|66
1655812670000|2022-06-21 11:57:50|98058.1|98033.1|98057.2|98032.2|98060.2|98035.2|98041.7|98016.7|76
1655812680000|2022-06-21 11:58:00|98054.9|98029.9|98063.1|98038.1|98069.9|98044.9|98045.3|98020.3|73
1655812690000|2022-06-21 11:58:10|98063.2|98038.2|98062|98037|98063.2|98038.2|98056.4|98031.4|68
1655812700000|2022-06-21 11:58:20|98062.1|98037.1|98074|98049|98077.8|98052.8|98060.9|98035.9|65
1655812710000|2022-06-21 11:58:30|98073|98048|98057.3|98032.3|98073|98048|98053.6|98028.6|63
1655812720000|2022-06-21 11:58:40|98057.4|98032.4|98047.2|98022.2|98064|98039|98046.8|98021.8|60
1655812730000|2022-06-21 11:58:50|98046.8|98021.8|98024|97999|98051.6|98026.6|98023.5|97998.5|62
1655812740000|2022-06-21 11:59:00|98024.2|97999.2|98022.1|97997.1|98026.5|98001.5|98017.2|97992.2|69
1655812750000|2022-06-21 11:59:10|98022.6|97997.6|98015.6|97990.6|98023.8|97998.8|98007.1|97982.1|65
1655812760000|2022-06-21 11:59:20|98016.2|97991.2|98008.4|97983.4|98016.2|97991.2|98002|97977|56
1655812770000|2022-06-21 11:59:30|98009.6|97984.6|98022.7|97997.7|98029|98004|98009.2|97984.2|66
1655812780000|2022-06-21 11:59:40|98023.5|97998.5|98006.4|97981.4|98023.7|97998.7|98000.8|97975.8|72
1655812790000|2022-06-21 11:59:50|98004.1|97979.1|97999.2|97974.2|98009.5|97984.5|97987.6|97962.6|73
1655812800000|2022-06-21 12:00:00|98000.4|97975.4|98000.4|97975.4|98005.6|97980.6|97992.4|97967.4|72
1655812810000|2022-06-21 12:00:10|98000|97975|98012.4|97987.4|98012.8|97987.8|97987.1|97962.1|62
1655812820000|2022-06-21 12:00:20|98012.3|97987.3|98028.8|98003.8|98033.5|98008.5|98008.8|97983.8|70
1655812830000|2022-06-21 12:00:30|98027.6|98002.6|98003.2|97978.2|98029.3|98004.3|97997.7|97972.7|71
1655812840000|2022-06-21 12:00:40|98002.9|97977.9|98003.2|97978.2|98004.5|97979.5|97997.3|97972.3|62
1655812850000|2022-06-21 12:00:50|98002.4|97977.4|97981.5|97956.5|98009.5|97984.5|97980.4|97955.4|60
1655812860000|2022-06-21 12:01:00|97980.2|97955.2|97975.1|97950.1|97984.9|97959.9|97969.8|97944.8|69
1655812870000|2022-06-21 12:01:10|97975|97950|97974.7|97949.7|97977.6|97952.6|97960.4|97935.4|70
1655812880000|2022-06-21 12:01:20|97973.8|97948.8|98005.6|97980.6|98013|97988|97971.4|97946.4|73
1655812890000|2022-06-21 12:01:30|98003.3|97978.3|97985.2|97960.2|98004.9|97979.9|97984.3|97959.3|65
1655812900000|2022-06-21 12:01:40|97984.6|97959.6|98006.5|97981.5|98010.3|97985.3|97984.2|97959.2|69
1655812910000|2022-06-21 12:01:50|98009.2|97984.2|98018|97993|98027.1|98002.1|98008.1|97983.1|66
1655812920000|2022-06-21 12:02:00|98018.8|97993.8|98031.3|98006.3|98032.1|98007.1|98002.4|97977.4|68
1655812930000|2022-06-21 12:02:10|98030.8|98005.8|98043.5|98018.5|98046.9|98021.9|98029.6|98004.6|67
1655812940000|2022-06-21 12:02:20|98042.9|98017.9|98047|98022|98049|98024|98039.9|98014.9|62
1655812950000|2022-06-21 12:02:30|98046|98021|98036.2|98011.2|98046.3|98021.3|98026.2|98001.2|70
1655812960000|2022-06-21 12:02:40|98037.1|98012.1|98045.3|98020.3|98048|98023|98032.5|98007.5|68
1655812970000|2022-06-21 12:02:50|98045.4|98020.4|98043.7|98018.7|98048.2|98023.2|98034.8|98009.8|62
1655812980000|2022-06-21 12:03:00|98043.4|98018.4|98035.3|98010.3|98044.5|98019.5|98031.7|98006.7|66
1655812990000|2022-06-21 12:03:10|98034.4|98009.4|98029.4|98004.4|98035.7|98010.7|98017.6|97992.6|70
1655813000000|2022-06-21 12:03:20|98029.3|98004.3|98012.9|97987.9|98032.9|98007.9|98012.9|97987.9|62
1655813010000|2022-06-21 12:03:30|98013.8|97988.8|98002.6|97977.6|98013.8|97988.8|97998.6|97973.6|59
1655813020000|2022-06-21 12:03:40|98003.6|97978.6|98008.9|97983.9|98012.4|97987.4|97995.2|97970.2|52
1655813030000|2022-06-21 12:03:50|98009|97984|97989.6|97964.6|98010.3|97985.3|97988.2|97963.2|63
1655813040000|2022-06-21 12:04:00|97992.7|97967.7|97991.2|97966.2|98000.8|97975.8|97986.1|97961.1|62
1655813050000|2022-06-21 12:04:10|97990.2|97965.2|97999.9|97974.9|98003.3|97978.3|97989|97964|60
1655813060000|2022-06-21 12:04:20|98002.5|97977.5|97991.5|97966.5|98002.5|97977.5|97990.1|97965.1|56
1655813070000|2022-06-21 12:04:30|97993.5|97968.5|98003.5|97978.5|98013.8|97988.8|97993.5|97968.5|74
1655813080000|2022-06-21 12:04:40|98005.4|97980.4|98006.6|97981.6|98012.7|97987.7|98004.1|97979.1|63
1655813090000|2022-06-21 12:04:50|98006.4|97981.4|98002.6|97977.6|98010.2|97985.2|98002.6|97977.6|48
1655813100000|2022-06-21 12:05:00|98002.3|97977.3|98002|97977|98004.8|97979.8|97994.8|97969.8|71
1655813110000|2022-06-21 12:05:10|98002.4|97977.4|97999|97974|98010|97985|97995.4|97970.4|60
1655813120000|2022-06-21 12:05:20|97998.5|97973.5|98008.9|97983.9|98010.2|97985.2|97996.6|97971.6|64
1655813130000|2022-06-21 12:05:30|98008.7|97983.7|98007.3|97982.3|98012|97987|98006|97981|49
1655813140000|2022-06-21 12:05:40|98007.5|97982.5|97998.7|97973.7|98007.9|97982.9|97998.7|97973.7|39
1655813150000|2022-06-21 12:05:50|97998.8|97973.8|97998.8|97973.8|98000.3|97975.3|97994.4|97969.4|50
1655813160000|2022-06-21 12:06:00|97998.4|97973.4|97997.2|97972.2|97999|97974|97993.9|97968.9|41
1655813170000|2022-06-21 12:06:10|97997.3|97972.3|97991.7|97966.7|98002.9|97977.9|97990.5|97965.5|47
1655813180000|2022-06-21 12:06:20|97991.9|97966.9|97971.7|97946.7|97992|97967|97969.5|97944.5|65
1655813190000|2022-06-21 12:06:30|97971|97946|97966.2|97941.2|97971|97946|97964.3|97939.3|55
1655813200000|2022-06-21 12:06:40|97970|97945|97985.9|97960.9|97986.1|97961.1|97965.1|97940.1|52
1655813210000|2022-06-21 12:06:50|97986.4|97961.4|97985.9|97960.9|97989.6|97964.6|97983.4|97958.4|44
1655813220000|2022-06-21 12:07:00|97985.1|97960.1|97961|97936|97986.8|97961.8|97960.3|97935.3|67
1655813230000|2022-06-21 12:07:10|97959.7|97934.7|97869.5|97844.5|97959.9|97934.9|97862|97837|71
1655813240000|2022-06-21 12:07:20|97870.1|97845.1|97898.7|97873.7|97911|97886|97867|97842|65
1655813250000|2022-06-21 12:07:30|97899.1|97874.1|97905.7|97880.7|97905.7|97880.7|97884.3|97859.3|65
1655813260000|2022-06-21 12:07:40|97903.5|97878.5|97901.5|97876.5|97911.1|97886.1|97898.7|97873.7|65
1655813270000|2022-06-21 12:07:50|97904.2|97879.2|97906.9|97881.9|97908.2|97883.2|97899.5|97874.5|64
1655813280000|2022-06-21 12:08:00|97906.6|97881.6|97903|97878|97910.1|97885.1|97898.3|97873.3|58
1655813290000|2022-06-21 12:08:10|97902.6|97877.6|97893.1|97868.1|97910.7|97885.7|97893.1|97868.1|71
1655813300000|2022-06-21 12:08:20|97891.6|97866.6|97903.1|97878.1|97905.3|97880.3|97889.2|97864.2|65
1655813310000|2022-06-21 12:08:30|97903.3|97878.3|97902.9|97877.9|97903.3|97878.3|97885.4|97860.4|62
1655813320000|2022-06-21 12:08:40|97902.8|97877.8|97902|97877|97905.4|97880.4|97900.2|97875.2|51
1655813330000|2022-06-21 12:08:50|97901.6|97876.6|97924.4|97899.4|97924.4|97899.4|97900.1|97875.1|55
1655813340000|2022-06-21 12:09:00|97923.4|97898.4|97923.6|97898.6|97925.9|97900.9|97915.3|97890.3|66
1655813350000|2022-06-21 12:09:10|97925|97900|97931.5|97906.5|97932.9|97907.9|97920.8|97895.8|40
1655813360000|2022-06-21 12:09:20|97930.8|97905.8|97937.1|97912.1|97940.8|97915.8|97930|97905|49
1655813370000|2022-06-21 12:09:30|97936.7|97911.7|97918.6|97893.6|97937.1|97912.1|97918.6|97893.6|55
1655813380000|2022-06-21 12:09:40|97918.4|97893.4|97884|97859|97918.6|97893.6|97881|97856|69
1655813390000|2022-06-21 12:09:50|97882.5|97857.5|97893.6|97868.6|97893.8|97868.8|97881.8|97856.8|47
1655813400000|2022-06-21 12:10:00|97893.3|97868.3|97843.5|97818.5|97893.3|97868.3|97843.5|97818.5|65
1655813410000|2022-06-21 12:10:10|97846.4|97821.4|97833|97808|97848.1|97823.1|97833|97808|49
1655813420000|2022-06-21 12:10:20|97837.1|97812.1|97855.9|97830.9|97855.9|97830.9|97834.2|97809.2|55
1655813430000|2022-06-21 12:10:30|97852|97827|97850.7|97825.7|97852|97827|97847.9|97822.9|47
1655813440000|2022-06-21 12:10:40|97851|97826|97850.6|97825.6|97860.3|97835.3|97850.6|97825.6|51
1655813450000|2022-06-21 12:10:50|97849.5|97824.5|97845.8|97820.8|97851.5|97826.5|97843.4|97818.4|67
1655813460000|2022-06-21 12:11:00|97846.6|97821.6|97857.2|97832.2|97858.1|97833.1|97843.9|97818.9|64
1655813470000|2022-06-21 12:11:10|97857.3|97832.3|97880.1|97855.1|97885.3|97860.3|97857.1|97832.1|59
1655813480000|2022-06-21 12:11:20|97885.5|97860.5|97878.3|97853.3|97885.5|97860.5|97874.3|97849.3|58
1655813490000|2022-06-21 12:11:30|97877.8|97852.8|97884.1|97859.1|97884.1|97859.1|97875|97850|60
1655813500000|2022-06-21 12:11:40|97883.5|97858.5|97883.3|97858.3|97895.2|97870.2|97882.4|97857.4|65
1655813510000|2022-06-21 12:11:50|97883|97858|97904.8|97879.8|97905.9|97880.9|97883|97858|52
1655813520000|2022-06-21 12:12:00|97905.5|97880.5|97897.4|97872.4|97906.1|97881.1|97897|97872|48
1655813530000|2022-06-21 12:12:10|97896.3|97871.3|97908.5|97883.5|97917.9|97892.9|97896.3|97871.3|56
1655813540000|2022-06-21 12:12:20|97907.6|97882.6|97924.4|97899.4|97924.8|97899.8|97906.7|97881.7|53
1655813550000|2022-06-21 12:12:30|97924.9|97899.9|97921.8|97896.8|97924.9|97899.9|97914.9|97889.9|47
1655813560000|2022-06-21 12:12:40|97924|97899|97926|97901|97926.7|97901.7|97921.1|97896.1|41
1655813570000|2022-06-21 12:12:50|97926.6|97901.6|97921.3|97896.3|97927.9|97902.9|97921.3|97896.3|51
1655813580000|2022-06-21 12:13:00|97922.6|97897.6|97939.6|97914.6|97940.9|97915.9|97921.9|97896.9|60
1655813590000|2022-06-21 12:13:10|97939.1|97914.1|97932.1|97907.1|97941.5|97916.5|97931.6|97906.6|61
1655813600000|2022-06-21 12:13:20|97931.9|97906.9|97923.2|97898.2|97932.9|97907.9|97923.2|97898.2|60
1655813610000|2022-06-21 12:13:30|97922.2|97897.2|97930.9|97905.9|97932.6|97907.6|97920.1|97895.1|71
1655813620000|2022-06-21 12:13:40|97930.8|97905.8|97921.5|97896.5|97932.8|97907.8|97920.2|97895.2|67
1655813630000|2022-06-21 12:13:50|97925.1|97900.1|97928.9|97903.9|97932.4|97907.4|97922|97897|65
1655813640000|2022-06-21 12:14:00|97927|97902|97911.2|97886.2|97927|97902|97908.4|97883.4|60
1655813650000|2022-06-21 12:14:10|97908.8|97883.8|97887.3|97862.3|97910.2|97885.2|97882.7|97857.7|64
1655813660000|2022-06-21 12:14:20|97886.7|97861.7|97899.9|97874.9|97903.3|97878.3|97885.1|97860.1|59
1655813670000|2022-06-21 12:14:30|97900.4|97875.4|97900.8|97875.8|97901.6|97876.6|97897.2|97872.2|46
1655813680000|2022-06-21 12:14:40|97900.9|97875.9|97907.5|97882.5|97919.9|97894.9|97900.9|97875.9|68
1655813690000|2022-06-21 12:14:50|97909|97884|97903.5|97878.5|97912.1|97887.1|97902.6|97877.6|55
1655813700000|2022-06-21 12:15:00|97904.9|97879.9|97901.3|97876.3|97905.1|97880.1|97899.4|97874.4|62
1655813710000|2022-06-21 12:15:10|97901.7|97876.7|97896.7|97871.7|97903.9|97878.9|97891|97866|63
1655813720000|2022-06-21 12:15:20|97896.6|97871.6|97873.7|97848.7|97897.3|97872.3|97872.7|97847.7|58
1655813730000|2022-06-21 12:15:30|97873.9|97848.9|97864.6|97839.6|97873.9|97848.9|97859.1|97834.1|67
1655813740000|2022-06-21 12:15:40|97864.1|97839.1|97881|97856|97881|97856|97863.3|97838.3|56
1655813750000|2022-06-21 12:15:50|97882.8|97857.8|97878.3|97853.3|97893.9|97868.9|97874.8|97849.8|70
1655813760000|2022-06-21 12:16:00|97878.7|97853.7|97888.6|97863.6|97888.9|97863.9|97874.5|97849.5|66
1655813770000|2022-06-21 12:16:10|97884.7|97859.7|97887|97862|97890.9|97865.9|97875.4|97850.4|59
1655813780000|2022-06-21 12:16:20|97886.6|97861.6|97886.8|97861.8|97888.9|97863.9|97884.7|97859.7|37
1655813790000|2022-06-21 12:16:30|97886.7|97861.7|97895.9|97870.9|97897.4|97872.4|97885.9|97860.9|32
1655813800000|2022-06-21 12:16:40|97893.5|97868.5|97896.1|97871.1|97897.3|97872.3|97886.2|97861.2|48
1655813810000|2022-06-21 12:16:50|97896.2|97871.2|97887.4|97862.4|97897.2|97872.2|97887.4|97862.4|45
1655813820000|2022-06-21 12:17:00|97887.2|97862.2|97879.4|97854.4|97889|97864|97879|97854|57
1655813830000|2022-06-21 12:17:10|97879.6|97854.6|97875.3|97850.3|97879.8|97854.8|97866.4|97841.4|63
1655813840000|2022-06-21 12:17:20|97875.4|97850.4|97874.8|97849.8|97882.9|97857.9|97874.1|97849.1|53
1655813850000|2022-06-21 12:17:30|97874.7|97849.7|97893.6|97868.6|97893.6|97868.6|97874.7|97849.7|61
1655813860000|2022-06-21 12:17:40|97901|97876|97877.8|97852.8|97910.4|97885.4|97876.8|97851.8|72
1655813870000|2022-06-21 12:17:50|97878.6|97853.6|97870.6|97845.6|97878.6|97853.6|97865.3|97840.3|57
1655813880000|2022-06-21 12:18:00|97870.3|97845.3|97873.4|97848.4|97877.6|97852.6|97870.3|97845.3|52
1655813890000|2022-06-21 12:18:10|97873.6|97848.6|97847.2|97822.2|97873.6|97848.6|97844.9|97819.9|52
1655813900000|2022-06-21 12:18:20|97847.6|97822.6|97831.2|97806.2|97847.6|97822.6|97821.6|97796.6|62
1655813910000|2022-06-21 12:18:30|97829.8|97804.8|97812|97787|97830.9|97805.9|97806.9|97781.9|65
1655813920000|2022-06-21 12:18:40|97812.1|97787.1|97841|97816|97843|97818|97812.1|97787.1|57
1655813930000|2022-06-21 12:18:50|97841.1|97816.1|97851.8|97826.8|97852.3|97827.3|97838.3|97813.3|64
1655813940000|2022-06-21 12:19:00|97851.7|97826.7|97855.2|97830.2|97858.9|97833.9|97849.2|97824.2|57
1655813950000|2022-06-21 12:19:10|97854.4|97829.4|97860.9|97835.9|97862.3|97837.3|97851.4|97826.4|55
1655813960000|2022-06-21 12:19:20|97861.1|97836.1|97861.1|97836.1|97862.7|97837.7|97858.6|97833.6|42
1655813970000|2022-06-21 12:19:30|97860.6|97835.6|97866.1|97841.1|97869.6|97844.6|97860.6|97835.6|58
1655813980000|2022-06-21 12:19:40|97865.1|97840.1|97864.3|97839.3|97870.7|97845.7|97859.7|97834.7|51
1655813990000|2022-06-21 12:19:50|97864.4|97839.4|97858.1|97833.1|97864.4|97839.4|97855.4|97830.4|39
1655814000000|2022-06-21 12:20:00|97856.2|97831.2|97839.8|97814.8|97856.2|97831.2|97839.4|97814.4|63
1655814010000|2022-06-21 12:20:10|97840|97815|97832.9|97807.9|97841|97816|97831.4|97806.4|59
1655814020000|2022-06-21 12:20:20|97832.5|97807.5|97826.2|97801.2|97832.5|97807.5|97823.1|97798.1|60
1655814030000|2022-06-21 12:20:30|97826.1|97801.1|97816.8|97791.8|97826.1|97801.1|97808.1|97783.1|63
1655814040000|2022-06-21 12:20:40|97815.8|97790.8|97820.6|97795.6|97827.1|97802.1|97815.8|97790.8|74
1655814050000|2022-06-21 12:20:50|97818|97793|97762.6|97737.6|97818|97793|97756.9|97731.9|73
1655814060000|2022-06-21 12:21:00|97761.1|97736.1|97776.1|97751.1|97789.4|97764.4|97759.9|97734.9|74
1655814070000|2022-06-21 12:21:10|97775.9|97750.9|97765.7|97740.7|97776.9|97751.9|97762.7|97737.7|64
1655814080000|2022-06-21 12:21:20|97765.5|97740.5|97759.8|97734.8|97775.4|97750.4|97759.8|97734.8|67
1655814090000|2022-06-21 12:21:30|97758.6|97733.6|97752|97727|97768.9|97743.9|97747.7|97722.7|73
1655814100000|2022-06-21 12:21:40|97751.5|97726.5|97755.2|97730.2|97764.6|97739.6|97751.1|97726.1|60
1655814110000|2022-06-21 12:21:50|97753.5|97728.5|97746.2|97721.2|97756.3|97731.3|97743.3|97718.3|53
1655814120000|2022-06-21 12:22:00|97746.6|97721.6|97736.5|97711.5|97749.2|97724.2|97734.8|97709.8|61
1655814130000|2022-06-21 12:22:10|97736.3|97711.3|97736.4|97711.4|97740.2|97715.2|97733.5|97708.5|60
1655814140000|2022-06-21 12:22:20|97739.5|97714.5|97760.4|97735.4|97761.1|97736.1|97735.2|97710.2|60
1655814150000|2022-06-21 12:22:30|97760.5|97735.5|97743.7|97718.7|97763.2|97738.2|97738.8|97713.8|60
1655814160000|2022-06-21 12:22:40|97743.3|97718.3|97735.5|97710.5|97753|97728|97735.5|97710.5|51
1655814170000|2022-06-21 12:22:50|97738|97713|97743.9|97718.9|97745.8|97720.8|97724.3|97699.3|67
1655814180000|2022-06-21 12:23:00|97745.9|97720.9|97765.7|97740.7|97779.8|97754.8|97745.7|97720.7|60
1655814190000|2022-06-21 12:23:10|97765.1|97740.1|97764.2|97739.2|97768.3|97743.3|97756.2|97731.2|67
1655814200000|2022-06-21 12:23:20|97764.3|97739.3|97769.6|97744.6|97773.6|97748.6|97760.7|97735.7|66
1655814210000|2022-06-21 12:23:30|97768.1|97743.1|97763|97738|97774|97749|97763|97738|58
1655814220000|2022-06-21 12:23:40|97763.7|97738.7|97759.3|97734.3|97764.7|97739.7|97755.4|97730.4|57
1655814230000|2022-06-21 12:23:50|97759.4|97734.4|97759.5|97734.5|97767.1|97742.1|97756.6|97731.6|62
1655814240000|2022-06-21 12:24:00|97758.4|97733.4|97756.7|97731.7|97765.1|97740.1|97752.6|97727.6|59
1655814250000|2022-06-21 12:24:10|97760|97735|97759|97734|97770.1|97745.1|97757.9|97732.9|74
1655814260000|2022-06-21 12:24:20|97758.5|97733.5|97767.5|97742.5|97772.1|97747.1|97758.5|97733.5|63
1655814270000|2022-06-21 12:24:30|97768.1|97743.1|97784|97759|97784.8|97759.8|97765.5|97740.5|60
1655814280000|2022-06-21 12:24:40|97783.7|97758.7|97790.3|97765.3|97795.6|97770.6|97781.1|97756.1|61
1655814290000|2022-06-21 12:24:50|97789.4|97764.4|97778.5|97753.5|97789.4|97764.4|97777.9|97752.9|50
1655814300000|2022-06-21 12:25:00|97777.5|97752.5|97801.4|97776.4|97802.1|97777.1|97776.2|97751.2|62
1655814310000|2022-06-21 12:25:10|97801.6|97776.6|97782|97757|97803.8|97778.8|97779.7|97754.7|61
1655814320000|2022-06-21 12:25:20|97781.9|97756.9|97788.9|97763.9|97788.9|97763.9|97767.4|97742.4|57
1655814330000|2022-06-21 12:25:30|97788.7|97763.7|97771.5|97746.5|97790.4|97765.4|97768.9|97743.9|65
1655814340000|2022-06-21 12:25:40|97771.7|97746.7|97772.4|97747.4|97775.2|97750.2|97763.1|97738.1|61
1655814350000|2022-06-21 12:25:50|97772.5|97747.5|97770.9|97745.9|97772.5|97747.5|97765.1|97740.1|54
1655814360000|2022-06-21 12:26:00|97771.3|97746.3|97763.2|97738.2|97772.5|97747.5|97763.1|97738.1|49
1655814370000|2022-06-21 12:26:10|97762.5|97737.5|97765.3|97740.3|97769.9|97744.9|97762.5|97737.5|57
1655814380000|2022-06-21 12:26:20|97765.6|97740.6|97787.8|97762.8|97787.8|97762.8|97759.6|97734.6|59
1655814390000|2022-06-21 12:26:30|97783|97758|97812.8|97787.8|97812.8|97787.8|97783|97758|59
1655814400000|2022-06-21 12:26:40|97812|97787|97816.1|97791.1|97816.1|97791.1|97807|97782|39
1655814410000|2022-06-21 12:26:50|97812.2|97787.2|97796.2|97771.2|97812.6|97787.6|97790|97765|60
1655814420000|2022-06-21 12:27:00|97795.6|97770.6|97801.8|97776.8|97803.6|97778.6|97795.6|97770.6|60
1655814430000|2022-06-21 12:27:10|97802.1|97777.1|97816|97791|97816.2|97791.2|97800.2|97775.2|61
1655814440000|2022-06-21 12:27:20|97815.2|97790.2|97848.9|97823.9|97848.9|97823.9|97814.3|97789.3|58
1655814450000|2022-06-21 12:27:30|97849.1|97824.1|97839.6|97814.6|97850.5|97825.5|97837.1|97812.1|67
1655814460000|2022-06-21 12:27:40|97839.1|97814.1|97844.1|97819.1|97849|97824|97838.8|97813.8|57
1655814470000|2022-06-21 12:27:50|97844.2|97819.2|97857.9|97832.9|97862.6|97837.6|97844.2|97819.2|68
1655814480000|2022-06-21 12:28:00|97858|97833|97842.7|97817.7|97858|97833|97841.2|97816.2|62
1655814490000|2022-06-21 12:28:10|97840.9|97815.9|97833.3|97808.3|97845.6|97820.6|97831.2|97806.2|74
1655814500000|2022-06-21 12:28:20|97829.2|97804.2|97827.8|97802.8|97831.1|97806.1|97817.9|97792.9|66
1655814510000|2022-06-21 12:28:30|97827|97802|97806|97781|97827|97802|97804.1|97779.1|60
1655814520000|2022-06-21 12:28:40|97806.5|97781.5|97810.5|97785.5|97815.8|97790.8|97804.2|97779.2|60
1655814530000|2022-06-21 12:28:50|97808.1|97783.1|97811.7|97786.7|97812.3|97787.3|97808.1|97783.1|36
1655814540000|2022-06-21 12:29:00|97812.3|97787.3|97818.1|97793.1|97821.9|97796.9|97812.3|97787.3|58
1655814550000|2022-06-21 12:29:10|97818.9|97793.9|97806.9|97781.9|97818.9|97793.9|97799|97774|53
1655814560000|2022-06-21 12:29:20|97806.3|97781.3|97805.8|97780.8|97818.4|97793.4|97802.6|97777.6|61
1655814570000|2022-06-21 12:29:30|97806.4|97781.4|97818|97793|97818.7|97793.7|97806|97781|44
1655814580000|2022-06-21 12:29:40|97818.3|97793.3|97827.7|97802.7|97832.1|97807.1|97818.1|97793.1|47
1655814590000|2022-06-21 12:29:50|97828.7|97803.7|97830.4|97805.4|97832.6|97807.6|97827.9|97802.9|30
1655814600000|2022-06-21 12:30:00|97830.6|97805.6|97821.3|97796.3|97830.6|97805.6|97818.3|97793.3|49
1655814610000|2022-06-21 12:30:10|97821.1|97796.1|97823.4|97798.4|97823.9|97798.9|97819.1|97794.1|42
1655814620000|2022-06-21 12:30:20|97823.6|97798.6|97815.5|97790.5|97825|97800|97815|97790|37
1655814630000|2022-06-21 12:30:30|97815.7|97790.7|97817.4|97792.4|97820.8|97795.8|97810.4|97785.4|61
1655814640000|2022-06-21 12:30:40|97817.6|97792.6|97823.8|97798.8|97852.3|97814.2|97817.6|97781.6|73
1655814650000|2022-06-21 12:30:50|97823.5|97798.5|97825.2|97800.2|97828.7|97803.7|97821.2|97796.2|66
1655814660000|2022-06-21 12:31:00|97825.6|97800.6|97816.7|97791.7|97830.3|97805.3|97811.8|97786.8|66
1655814670000|2022-06-21 12:31:10|97816.3|97791.3|97828.3|97803.3|97831.8|97806.8|97815|97790|50
1655814680000|2022-06-21 12:31:20|97827.6|97802.6|97794.1|97769.1|97827.6|97802.6|97792.8|97767.8|62
1655814690000|2022-06-21 12:31:30|97794.4|97769.4|97795|97770|97807|97782|97793.1|97768.1|61
1655814700000|2022-06-21 12:31:40|97793.6|97768.6|97793.9|97768.9|97797.5|97772.5|97787.7|97762.7|69
1655814710000|2022-06-21 12:31:50|97794.6|97769.6|97779.8|97754.8|97794.6|97769.6|97776.4|97751.4|69
1655814720000|2022-06-21 12:32:00|97779.3|97754.3|97782.7|97757.7|97789.3|97764.3|97774.5|97749.5|62
1655814730000|2022-06-21 12:32:10|97783.1|97758.1|97764.1|97739.1|97785.2|97760.2|97759.7|97734.7|69
1655814740000|2022-06-21 12:32:20|97764.8|97739.8|97782.8|97757.8|97788.6|97763.6|97764.8|97739.8|51
1655814750000|2022-06-21 12:32:30|97783.5|97758.5|97790.2|97765.2|97790.7|97765.7|97777.8|97752.8|55
1655814760000|2022-06-21 12:32:40|97790.6|97765.6|97776.4|97751.4|97793.4|97768.4|97774.1|97749.1|42
1655814770000|2022-06-21 12:32:50|97776.2|97751.2|97780.5|97755.5|97780.9|97755.9|97774.5|97749.5|46
1655814780000|2022-06-21 12:33:00|97780.9|97755.9|97781.4|97756.4|97782.4|97757.4|97769|97744|57
1655814790000|2022-06-21 12:33:10|97781.5|97756.5|97791.7|97766.7|97793.7|97768.7|97780.7|97755.7|51
1655814800000|2022-06-21 12:33:20|97791.2|97766.2|97808.8|97783.8|97811.3|97786.3|97788|97763|66
1655814810000|2022-06-21 12:33:30|97807.8|97782.8|97803.9|97778.9|97807.8|97782.8|97797.9|97772.9|52
1655814820000|2022-06-21 12:33:40|97801.7|97776.7|97793.3|97768.3|97803.6|97778.6|97787.4|97762.4|64
1655814830000|2022-06-21 12:33:50|97794.8|97769.8|97787.6|97762.6|97795.9|97770.9|97786.3|97761.3|51
1655814840000|2022-06-21 12:34:00|97787.5|97762.5|97784.8|97759.8|97796.1|97771.1|97784.5|97759.5|69
1655814850000|2022-06-21 12:34:10|97782.9|97757.9|97784|97759|97790.4|97765.4|97780.7|97755.7|56
1655814860000|2022-06-21 12:34:20|97784.1|97759.1|97818|97793|97818|97793|97783.9|97758.9|65
1655814870000|2022-06-21 12:34:30|97818.7|97793.7|97832.4|97807.4|97833.4|97808.4|97817.8|97792.8|64
1655814880000|2022-06-21 12:34:40|97831.6|97806.6|97867.2|97842.2|97877.8|97852.8|97830.8|97805.8|71
1655814890000|2022-06-21 12:34:50|97868|97843|97862.4|97837.4|97868.2|97843.2|97857.8|97832.8|52
1655814900000|2022-06-21 12:35:00|97861.5|97836.5|97841.3|97816.3|97877.7|97852.7|97841.3|97816.3|74
1655814910000|2022-06-21 12:35:10|97838.8|97813.8|97863|97838|97863.7|97838.7|97838.8|97813.8|66
1655814920000|2022-06-21 12:35:20|97863.9|97838.9|97856.5|97831.5|97864.6|97839.6|97854.7|97829.7|64
1655814930000|2022-06-21 12:35:30|97856.3|97831.3|97858.5|97833.5|97871.8|97846.8|97843.4|97816.6|71
1655814940000|2022-06-21 12:35:40|97855.8|97830.8|97841.1|97816.1|97861.6|97836.6|97841.1|97816.1|66
1655814950000|2022-06-21 12:35:50|97837.4|97812.4|97841.2|97816.2|97844.7|97819.7|97834|97809|67
1655814960000|2022-06-21 12:36:00|97840.6|97815.6|97850.7|97825.7|97854.2|97829.2|97828.3|97803.3|63
1655814970000|2022-06-21 12:36:10|97850.5|97825.5|97842.7|97817.7|97855.1|97830.1|97842.7|97817.7|51
1655814980000|2022-06-21 12:36:20|97842.5|97817.5|97863.8|97838.8|97865.3|97840.3|97838|97813|66
1655814990000|2022-06-21 12:36:30|97863.6|97838.6|97871.7|97846.7|97873.3|97848.3|97861.1|97836.1|55
1655815000000|2022-06-21 12:36:40|97869.4|97844.4|97868.9|97843.9|97878.7|97853.7|97865.3|97840.3|54
1655815010000|2022-06-21 12:36:50|97867.9|97842.9|97865.9|97840.9|97871.8|97846.8|97860.9|97835.9|47
1655815020000|2022-06-21 12:37:00|97865.8|97840.8|97886.9|97861.9|97892.1|97867.1|97860.9|97835.9|56
1655815030000|2022-06-21 12:37:10|97885.2|97860.2|97915.1|97890.1|97915.1|97890.1|97881.7|97856.7|70
1655815040000|2022-06-21 12:37:20|97912.7|97887.7|97915.6|97890.6|97915.9|97890.9|97908.2|97883.2|54
1655815050000|2022-06-21 12:37:30|97913.6|97888.6|97937.4|97912.4|97938.1|97913.1|97908.7|97883.7|65
1655815060000|2022-06-21 12:37:40|97938|97913|97917.6|97892.6|97940.7|97915.7|97917.6|97892.6|54
1655815070000|2022-06-21 12:37:50|97916.4|97891.4|97922.7|97897.7|97927.4|97902.4|97914.1|97889.1|51
1655815080000|2022-06-21 12:38:00|97923.4|97898.4|97940.7|97915.7|97941.3|97916.3|97917.5|97892.5|61
1655815090000|2022-06-21 12:38:10|97941.1|97916.1|97936.1|97911.1|97949.9|97924.9|97935.9|97910.9|62
1655815100000|2022-06-21 12:38:20|97936.6|97911.6|97928.9|97903.9|97948.3|97923.3|97927.6|97902.6|63
1655815110000|2022-06-21 12:38:30|97930.4|97905.4|97927.2|97902.2|97930.4|97905.4|97926.8|97901.8|52
1655815120000|2022-06-21 12:38:40|97929.1|97904.1|97930.2|97905.2|97938|97913|97926.5|97901.5|50
1655815130000|2022-06-21 12:38:50|97929.2|97904.2|97945.8|97920.8|97946|97921|97927.3|97902.3|64
1655815140000|2022-06-21 12:39:00|97943.3|97918.3|97949.9|97924.9|97956.6|97931.6|97935.5|97910.5|62
1655815150000|2022-06-21 12:39:10|97950.5|97925.5|97952.9|97927.9|97956|97931|97947.5|97922.5|59
1655815160000|2022-06-21 12:39:20|97954.7|97929.7|97938.2|97913.2|97958.8|97933.8|97937.3|97912.3|65
1655815170000|2022-06-21 12:39:30|97938.3|97913.3|97943.5|97918.5|97943.5|97918.5|97937.8|97912.8|39
1655815180000|2022-06-21 12:39:40|97942.9|97917.9|97951.1|97926.1|97953.8|97928.8|97940.4|97915.4|50
1655815190000|2022-06-21 12:39:50|97953|97928|97943.9|97918.9|97958.4|97933.4|97943.9|97918.9|46
1655815200000|2022-06-21 12:40:00|97943|97918|97938.4|97913.4|97943.9|97918.9|97938.4|97913.4|42
1655815210000|2022-06-21 12:40:10|97937.2|97912.2|97942.5|97917.5|97943.3|97918.3|97930.4|97905.4|55
1655815220000|2022-06-21 12:40:20|97941.5|97916.5|97975.8|97950.8|97980.8|97955.8|97939.3|97914.3|58
1655815230000|2022-06-21 12:40:30|97976.3|97951.3|97982.8|97957.8|97996.3|97959.3|97974.6|97946.3|54
1655815240000|2022-06-21 12:40:40|97982.1|97957.1|97980.1|97955.1|97991.1|97966.1|97978.9|97953.9|56
1655815250000|2022-06-21 12:40:50|97980.5|97955.5|97981.9|97956.9|97982.8|97957.8|97978.8|97953.8|48
1655815260000|2022-06-21 12:41:00|97981.7|97956.7|97991.5|97966.5|97993.1|97968.1|97975.5|97950.5|62
1655815270000|2022-06-21 12:41:10|97991.1|97966.1|97984.8|97959.8|97997.2|97972.2|97979.9|97954.9|67
1655815280000|2022-06-21 12:41:20|97985.7|97960.7|97985.7|97960.7|97987.9|97962.9|97983.3|97958.3|46
1655815290000|2022-06-21 12:41:30|97984.2|97959.2|97986|97961|97989.1|97964.1|97981.6|97956.6|51
1655815300000|2022-06-21 12:41:40|97986.5|97961.5|98010.4|97985.4|98014.5|97989.5|97986.2|97961.2|65
1655815310000|2022-06-21 12:41:50|98009.9|97984.9|97980.2|97955.2|98010.4|97985.4|97980.2|97955.2|69
1655815320000|2022-06-21 12:42:00|97983.5|97958.5|97969.1|97944.1|97983.5|97958.5|97948.1|97923.1|74
1655815330000|2022-06-21 12:42:10|97967.5|97942.5|97951.9|97926.9|97967.9|97942.9|97946.5|97921.5|71
1655815340000|2022-06-21 12:42:20|97952.9|97927.9|97957|97932|97973.4|97948.4|97941.8|97916.8|68
1655815350000|2022-06-21 12:42:30|97955|97930|97938.9|97913.9|97958.1|97933.1|97935.3|97910.3|67
1655815360000|2022-06-21 12:42:40|97945|97920|97948.8|97923.8|97951.7|97926.7|97942.2|97917.2|65
1655815370000|2022-06-21 12:42:50|97949|97924|97957.4|97932.4|97960.6|97935.6|97948.1|97923.1|58
1655815380000|2022-06-21 12:43:00|97955.1|97930.1|97938.4|97913.4|97956|97931|97936.7|97911.7|70
1655815390000|2022-06-21 12:43:10|97939.3|97914.3|97934|97909|97941.3|97916.3|97929.7|97904.7|74
1655815400000|2022-06-21 12:43:20|97933.7|97908.7|97944.8|97919.8|97948.4|97923.4|97931.4|97906.4|56
1655815410000|2022-06-21 12:43:30|97945.1|97920.1|98001.2|97976.2|98001.2|97976.2|97943|97918|73
1655815420000|2022-06-21 12:43:40|98001.5|97976.5|98001.7|97976.7|98009.1|97984.1|98000.5|97975.5|58
1655815430000|2022-06-21 12:43:50|98000.5|97975.5|97989.5|97964.5|98000.5|97975.5|97970.4|97945.4|71
1655815440000|2022-06-21 12:44:00|97990|97965|97977.9|97952.9|97990|97965|97976.5|97951.5|63
1655815450000|2022-06-21 12:44:10|97978.4|97953.4|97971.2|97946.2|97982.1|97957.1|97970.4|97945.4|65
1655815460000|2022-06-21 12:44:20|97970.8|97945.8|97996.6|97971.6|97999.5|97974.5|97970.7|97945.7|59
1655815470000|2022-06-21 12:44:30|97996.4|97971.4|98001.1|97976.1|98013.2|97988.2|97990.7|97965.7|56
1655815480000|2022-06-21 12:44:40|98001.4|97976.4|97997|97972|98012.7|97987.7|97997|97972|64
1655815490000|2022-06-21 12:44:50|97998.9|97973.9|98027|98002|98028|98003|97998|97973|50
1655815500000|2022-06-21 12:45:00|98026.4|98001.4|98014.4|97989.4|98031|98006|98011.5|97986.5|50
1655815510000|2022-06-21 12:45:10|98015.5|97990.5|98020.9|97995.9|98021.7|97996.7|98014.6|97989.6|47
1655815520000|2022-06-21 12:45:20|98020.6|97995.6|98003.2|97978.2|98020.6|97995.6|97993.6|97968.6|69
1655815530000|2022-06-21 12:45:30|98003.1|97978.1|97998.9|97973.9|98014.2|97989.2|97996.5|97971.5|69
1655815540000|2022-06-21 12:45:40|97999|97974|97998.9|97973.9|97999.5|97974.5|97991|97966|51
1655815550000|2022-06-21 12:45:50|97997.1|97972.1|97993.4|97968.4|97997.8|97972.8|97967.8|97942.8|57
1655815560000|2022-06-21 12:46:00|97990.4|97965.4|98020.3|97995.3|98023.7|97998.7|97990.3|97965.3|60
1655815570000|2022-06-21 12:46:10|98023.1|97998.1|98022.9|97997.9|98025.2|98000.2|98020.4|97995.4|44
1655815580000|2022-06-21 12:46:20|98023.3|97998.3|98007.6|97982.6|98023.3|97998.3|98003.5|97978.5|66
1655815590000|2022-06-21 12:46:30|98012.1|97987.1|98019.9|97994.9|98023.3|97998.3|98008|97983|60
1655815600000|2022-06-21 12:46:40|98019.4|97994.4|98026|98001|98026|98001|98016.5|97991.5|39
1655815610000|2022-06-21 12:46:50|98026.7|98001.7|98029|98004|98038.9|98013.9|98026.7|98001.7|64
1655815620000|2022-06-21 12:47:00|98029.6|98004.6|98034.9|98009.9|98035.1|98010.1|98027.9|98002.9|42
1655815630000|2022-06-21 12:47:10|98036.4|98011.4|98033.6|98008.6|98042.1|98017.1|98031.5|98006.5|53
1655815640000|2022-06-21 12:47:20|98035.4|98010.4|98028.9|98003.9|98037.4|98012.4|98023.2|97998.2|64
1655815650000|2022-06-21 12:47:30|98027.7|98002.7|98027.1|98002.1|98030.5|98005.5|98019.7|97994.7|57
1655815660000|2022-06-21 12:47:40|98026.2|98001.2|98012.2|97987.2|98028.2|98003.2|98008.1|97983.1|58
1655815670000|2022-06-21 12:47:50|98011|97986|98012|97987|98012.4|97987.4|98009.2|97984.2|43
1655815680000|2022-06-21 12:48:00|98011.6|97986.6|97996.7|97971.7|98012.5|97987.5|97994.5|97969.5|54
1655815690000|2022-06-21 12:48:10|97997.8|97972.8|97990|97965|97998.2|97973.2|97976.5|97951.5|64
1655815700000|2022-06-21 12:48:20|97989|97964|97982.8|97957.8|97990.5|97965.5|97979.1|97954.1|58
1655815710000|2022-06-21 12:48:30|97983.2|97958.2|98008|97983|98008|97983|97983.2|97958.2|49
1655815720000|2022-06-21 12:48:40|98007.8|97982.8|98000.5|97975.5|98013.1|97988.1|97996.2|97971.2|58
1655815730000|2022-06-21 12:48:50|97999.7|97974.7|97985.4|97960.4|98000.2|97975.2|97985|97960|36
1655815740000|2022-06-21 12:49:00|97986.6|97961.6|97994.1|97969.1|97994.9|97969.9|97979.9|97954.9|49
1655815750000|2022-06-21 12:49:10|97994.5|97969.5|97988.5|97963.5|97996.9|97971.9|97986.6|97961.6|59
1655815760000|2022-06-21 12:49:20|97988.7|97963.7|98003.9|97978.9|98004.2|97979.2|97988.4|97963.4|39
1655815770000|2022-06-21 12:49:30|98002.9|97977.9|98013.3|97988.3|98019.3|97994.3|98001|97976|58
1655815780000|2022-06-21 12:49:40|98013.4|97988.4|97993.5|97968.5|98017.6|97992.6|97992.4|97967.4|60
1655815790000|2022-06-21 12:49:50|97992.7|97967.7|97993.1|97968.1|98000.9|97975.9|97988.3|97963.3|58
1655815800000|2022-06-21 12:50:00|97992.2|97967.2|98031.4|98006.4|98055.1|98006.4|97992.2|97967.2|64
1655815810000|2022-06-21 12:50:10|98027.4|98002.4|98008.4|97983.4|98030.8|98005.8|98005.3|97980.3|62
1655815820000|2022-06-21 12:50:20|98007|97982|97997.6|97972.6|98007|97982|97995.6|97970.6|54
1655815830000|2022-06-21 12:50:30|97997.7|97972.7|97977.4|97952.4|97999.1|97974.1|97975|97950|58
1655815840000|2022-06-21 12:50:40|97977.2|97952.2|97971.9|97946.9|97978.5|97953.5|97971|97946|59
1655815850000|2022-06-21 12:50:50|97971.8|97946.8|97972.2|97947.2|97973.5|97948.5|97965.2|97940.2|48
1655815860000|2022-06-21 12:51:00|97972.1|97947.1|97962.5|97937.5|97973.9|97948.9|97962.5|97937.5|37
1655815870000|2022-06-21 12:51:10|97962.7|97937.7|97982.9|97957.9|97982.9|97957.9|97962|97937|46
1655815880000|2022-06-21 12:51:20|97982.1|97957.1|97976.8|97951.8|97982.2|97957.2|97971.6|97946.6|57
1655815890000|2022-06-21 12:51:30|97976.7|97951.7|97976.3|97951.3|97977.4|97952.4|97975.9|97950.9|26
1655815900000|2022-06-21 12:51:40|97976.2|97951.2|97971.2|97946.2|97977.8|97952.8|97959.5|97934.5|62
1655815910000|2022-06-21 12:51:50|97971.4|97946.4|97998.2|97973.2|98000.1|97975.1|97967.3|97942.3|63
1655815920000|2022-06-21 12:52:00|97997.9|97972.9|98002.7|97977.7|98008.9|97983.9|97997.7|97972.7|56
1655815930000|2022-06-21 12:52:10|98002.9|97977.9|98010.9|97985.9|98010.9|97985.9|97999.1|97974.1|64
1655815940000|2022-06-21 12:52:20|98011|97986|98016.7|97991.7|98017.7|97992.7|98006.9|97981.9|49
1655815950000|2022-06-21 12:52:30|98014.9|97989.9|98024|97999|98027.8|98002.8|98014.4|97989.4|52
1655815960000|2022-06-21 12:52:40|98024.1|97999.1|98024.6|97999.6|98027.7|98002.7|98019.4|97994.4|61
1655815970000|2022-06-21 12:52:50|98023.4|97998.4|98049.4|98024.4|98056.4|98031.4|98021.5|97996.5|64
1655815980000|2022-06-21 12:53:00|98049.6|98024.6|98049.2|98024.2|98051.8|98026.8|98046|98021|58
1655815990000|2022-06-21 12:53:10|98049.7|98024.7|98043.7|98018.7|98051|98026|98023.7|97998.7|70
1655816000000|2022-06-21 12:53:20|98045.7|98020.7|98052.8|98027.8|98063.2|98038.2|98042.8|98017.8|59
1655816010000|2022-06-21 12:53:30|98052.2|98027.2|98046.7|98021.7|98053.3|98028.3|98040.8|98015.8|64
1655816020000|2022-06-21 12:53:40|98047.1|98022.1|98048.2|98023.2|98049.8|98024.8|98038.9|98013.9|55
1655816030000|2022-06-21 12:53:50|98047.1|98022.1|98053.5|98028.5|98061.1|98036.1|98044.9|98019.9|55
1655816040000|2022-06-21 12:54:00|98050.5|98025.5|98057|98032|98057.5|98032.5|98043.8|98018.8|56
1655816050000|2022-06-21 12:54:10|98056.7|98031.7|98047.3|98022.3|98058.1|98033.1|98046.1|98021.1|62
1655816060000|2022-06-21 12:54:20|98044.7|98019.7|98059|98034|98065.9|98040.9|98044.6|98019.6|66
1655816070000|2022-06-21 12:54:30|98059.5|98034.5|98058.5|98033.5|98062.6|98037.6|98058.3|98033.3|41
1655816080000|2022-06-21 12:54:40|98060.2|98035.2|98074.3|98049.3|98076.4|98051.4|98059.9|98034.9|58
1655816090000|2022-06-21 12:54:50|98074.9|98049.9|98079.2|98054.2|98086|98061|98074.8|98049.8|63
1655816100000|2022-06-21 12:55:00|98079|98054|98090.4|98065.4|98091.7|98066.7|98078.7|98053.7|58
1655816110000|2022-06-21 12:55:10|98086.7|98061.7|98071.3|98046.3|98086.7|98061.7|98069.5|98044.5|63
1655816120000|2022-06-21 12:55:20|98071.6|98046.6|98076.5|98051.5|98080.4|98055.4|98070.5|98045.5|53
1655816130000|2022-06-21 12:55:30|98075.8|98050.8|98083|98058|98085.1|98060.1|98075.3|98050.3|48
1655816140000|2022-06-21 12:55:40|98083.1|98058.1|98071.9|98046.9|98087|98062|98066.5|98041.5|64
1655816150000|2022-06-21 12:55:50|98073|98048|98052.9|98027.9|98073|98048|98052.9|98027.9|65
1655816160000|2022-06-21 12:56:00|98052.6|98027.6|98068.1|98043.1|98070.4|98045.4|98052.6|98027.6|54
1655816170000|2022-06-21 12:56:10|98068.5|98043.5|98071.3|98046.3|98072.7|98047.7|98067.4|98042.4|48
1655816180000|2022-06-21 12:56:20|98071.4|98046.4|98031.6|98006.6|98074.1|98049.1|98026.5|98001.5|60
1655816190000|2022-06-21 12:56:30|98032.3|98007.3|98035.4|98010.4|98036.3|98011.3|98024.2|97999.2|67
1655816200000|2022-06-21 12:56:40|98035.9|98010.9|98043.8|98018.8|98046.5|98021.5|98033.8|98008.8|45
1655816210000|2022-06-21 12:56:50|98043.7|98018.7|98027|98002|98050.6|98025.6|98025.8|98000.8|61
1655816220000|2022-06-21 12:57:00|98025.5|98000.5|98015.6|97990.6|98025.5|98000.5|98006.1|97981.1|65
1655816230000|2022-06-21 12:57:10|98015|97990|98017.3|97992.3|98018.3|97993.3|98013.7|97988.7|40
1655816240000|2022-06-21 12:57:20|98016.3|97991.3|98043.4|98018.4|98044.3|98019.3|98014.9|97989.9|55
1655816250000|2022-06-21 12:57:30|98043.3|98018.3|98010.8|97985.8|98047.3|98022.3|97991.1|97966.1|66
1655816260000|2022-06-21 12:57:40|98011.6|97986.6|98023|97998|98029.3|98004.3|98011.1|97986.1|65
1655816270000|2022-06-21 12:57:50|98023.3|97998.3|98029.8|98004.8|98036.2|98011.2|98023.3|97998.3|69
1655816280000|2022-06-21 12:58:00|98025.7|98000.7|98037.9|98012.9|98041.5|98016.5|98025.7|98000.7|66
1655816290000|2022-06-21 12:58:10|98037.6|98012.6|98020|97995|98047.2|98022.2|98017|97992|70
1655816300000|2022-06-21 12:58:20|98019.2|97994.2|98009.5|97984.5|98022.3|97997.3|98009.4|97984.4|68
1655816310000|2022-06-21 12:58:30|98010.1|97985.1|98026|98001|98033.6|98008.6|98009.8|97984.8|68
1655816320000|2022-06-21 12:58:40|98027.2|98002.2|98036.5|98011.5|98038.3|98013.3|98024.5|97999.5|53
1655816330000|2022-06-21 12:58:50|98036.7|98011.7|98045.2|98020.2|98046.6|98021.6|98034.3|98009.3|57
1655816340000|2022-06-21 12:59:00|98045.7|98020.7|98040|98015|98053.6|98028.6|98036.4|98011.4|60
1655816350000|2022-06-21 12:59:10|98039.5|98014.5|98042.7|98017.7|98043.3|98018.3|98031.2|98006.2|52
1655816360000|2022-06-21 12:59:20|98044.5|98019.5|98072.4|98047.4|98077|98052|98042.8|98017.8|69
1655816370000|2022-06-21 12:59:30|98072.5|98047.5|98064.9|98039.9|98081.1|98056.1|98060.7|98035.7|63
1655816380000|2022-06-21 12:59:40|98065.3|98040.3|98041.7|98016.7|98065.3|98040.3|98038.4|98013.4|62
1655816390000|2022-06-21 12:59:50|98040.9|98015.9|98036.8|98011.8|98041.6|98016.6|98029.9|98004.9|68
1655816400000|2022-06-21 13:00:00|98037.9|98012.9|98052.7|98027.7|98071.1|98046.1|98037.9|98012.9|67
1655816410000|2022-06-21 13:00:10|98054.9|98029.9|98048.4|98023.4|98058.7|98033.7|98038|98013|67
1655816420000|2022-06-21 13:00:20|98047.9|98022.9|98032|98007|98051.1|98026.1|98032|98007|59
1655816430000|2022-06-21 13:00:30|98027.8|98002.8|98021.6|97996.6|98028|98003|98016.1|97991.1|59
1655816440000|2022-06-21 13:00:40|98021.5|97996.5|98015.3|97990.3|98024.2|97999.2|98013.2|97988.2|59
1655816450000|2022-06-21 13:00:50|98014.1|97989.1|98006|97981|98015.4|97990.4|98002.3|97977.3|61
1655816460000|2022-06-21 13:01:00|98007|97982|97981.6|97956.6|98010.8|97985.8|97980.2|97955.2|66
1655816470000|2022-06-21 13:01:10|97982.5|97957.5|97961.6|97936.6|97982.5|97957.5|97961.6|97936.6|61
1655816480000|2022-06-21 13:01:20|97961.8|97936.8|97938.1|97913.1|97963.5|97938.5|97938.1|97913.1|56
1655816490000|2022-06-21 13:01:30|97938.8|97913.8|97948.9|97923.9|97952.4|97927.4|97938.8|97913.8|63
1655816500000|2022-06-21 13:01:40|97950.5|97925.5|97953.1|97928.1|97963.6|97938.6|97950.5|97925.5|60
1655816510000|2022-06-21 13:01:50|97952.3|97927.3|97968|97943|97984.1|97959.1|97952.3|97927.3|67
1655816520000|2022-06-21 13:02:00|97967.6|97942.6|97957.8|97932.8|97967.6|97942.6|97957.8|97932.8|59
1655816530000|2022-06-21 13:02:10|97957.5|97932.5|97996|97971|97996|97971|97952.6|97927.6|70
1655816540000|2022-06-21 13:02:20|97994.2|97969.2|98003.3|97978.3|98010.7|97985.7|97994.2|97969.2|65
1655816550000|2022-06-21 13:02:30|98003|97978|97990.6|97965.6|98005.8|97980.8|97990.6|97965.6|49
1655816560000|2022-06-21 13:02:40|97988.1|97963.1|97982.6|97957.6|97988.1|97963.1|97976.5|97951.5|59
1655816570000|2022-06-21 13:02:50|97982.5|97957.5|97981.7|97956.7|97988.5|97963.5|97980.3|97955.3|50
1655816580000|2022-06-21 13:03:00|97981.4|97956.4|97980.5|97955.5|97985.3|97960.3|97976|97951|54
1655816590000|2022-06-21 13:03:10|97978.7|97953.7|97955.8|97930.8|97978.7|97953.7|97946.3|97921.3|61
1655816600000|2022-06-21 13:03:20|97955.7|97930.7|97954.5|97929.5|97975.6|97950.6|97947.3|97922.3|67
1655816610000|2022-06-21 13:03:30|97954.2|97929.2|97958.3|97933.3|97963.6|97938.6|97948.3|97923.3|67
1655816620000|2022-06-21 13:03:40|97960.2|97935.2|97972.4|97947.4|97972.7|97947.7|97956.1|97931.1|56
1655816630000|2022-06-21 13:03:50|97971.5|97946.5|97958.5|97933.5|97975.4|97950.4|97956.5|97931.5|61
1655816640000|2022-06-21 13:04:00|97957.4|97932.4|97963.4|97938.4|97964.7|97939.7|97923.4|97898.4|60
1655816650000|2022-06-21 13:04:10|97961.4|97936.4|97968.4|97943.4|97978.9|97953.9|97961.4|97936.4|64
1655816660000|2022-06-21 13:04:20|97966.3|97941.3|97975.5|97950.5|97979.8|97954.8|97963.7|97938.7|62
1655816670000|2022-06-21 13:04:30|97974.8|97949.8|97982.6|97957.6|97982.6|97957.6|97964|97939|43
1655816680000|2022-06-21 13:04:40|97983.1|97958.1|97979|97954|97987.9|97962.9|97977.9|97952.9|55
1655816690000|2022-06-21 13:04:50|97980|97955|97982.5|97957.5|97985.8|97960.8|97979.9|97954.9|49
1655816700000|2022-06-21 13:05:00|97984.7|97959.7|97973.7|97948.7|97985.7|97960.7|97963.8|97938.8|72
1655816710000|2022-06-21 13:05:10|97973.9|97948.9|97967.6|97942.6|97982|97957|97967.6|97942.6|51
1655816720000|2022-06-21 13:05:20|97968|97943|97958.3|97933.3|97970.2|97945.2|97955.2|97930.2|60
1655816730000|2022-06-21 13:05:30|97956.4|97931.4|97941|97916|97957.4|97932.4|97937.6|97912.6|64
1655816740000|2022-06-21 13:05:40|97937.6|97912.6|97920.5|97895.5|97940.2|97915.2|97915.6|97890.6|70
1655816750000|2022-06-21 13:05:50|97923.4|97898.4|97902|97877|97925.1|97900.1|97902|97877|63
1655816760000|2022-06-21 13:06:00|97903.6|97878.6|97922.4|97897.4|97930.7|97905.7|97901.3|97876.3|63
1655816770000|2022-06-21 13:06:10|97923.8|97898.8|97935.3|97910.3|97937.5|97912.5|97920|97895|52
1655816780000|2022-06-21 13:06:20|97936.6|97911.6|97944.5|97919.5|97945.6|97920.6|97926.8|97901.8|60
1655816790000|2022-06-21 13:06:30|97942.3|97917.3|97934.8|97909.8|97952.1|97927.1|97934.4|97909.4|59
1655816800000|2022-06-21 13:06:40|97934.6|97909.6|97925.1|97900.1|97940.3|97915.3|97917.5|97892.5|61
1655816810000|2022-06-21 13:06:50|97926.3|97901.3|97934|97909|97942.4|97917.4|97920|97895|63
1655816820000|2022-06-21 13:07:00|97934.6|97909.6|97925.8|97900.8|97934.6|97909.6|97913.9|97888.9|60
1655816830000|2022-06-21 13:07:10|97924.7|97899.7|97928|97903|97929.9|97904.9|97922.7|97897.7|49
1655816840000|2022-06-21 13:07:20|97928.7|97903.7|97949.8|97924.8|97953.8|97928.8|97927.9|97902.9|62
1655816850000|2022-06-21 13:07:30|97948.1|97923.1|97942.7|97917.7|97952.7|97927.7|97941.3|97916.3|61
1655816860000|2022-06-21 13:07:40|97942.5|97917.5|97945.4|97920.4|97947.4|97922.4|97941.3|97916.3|51
1655816870000|2022-06-21 13:07:50|97945|97920|97935.8|97910.8|97945|97920|97935.4|97910.4|38
1655816880000|2022-06-21 13:08:00|97935.7|97910.7|97935.7|97910.7|97939.4|97914.4|97929.9|97904.9|51
1655816890000|2022-06-21 13:08:10|97935.5|97910.5|97943.4|97918.4|97950.9|97925.9|97935|97910|45
1655816900000|2022-06-21 13:08:20|97941.1|97916.1|97949|97924|97958.2|97933.2|97941.1|97916.1|41
1655816910000|2022-06-21 13:08:30|97947.6|97922.6|97932.8|97907.8|97947.7|97922.7|97928.9|97903.9|49
1655816920000|2022-06-21 13:08:40|97932.9|97907.9|97935.5|97910.5|97938.1|97913.1|97929.2|97904.2|51
1655816930000|2022-06-21 13:08:50|97935.3|97910.3|97946|97921|97960.2|97935.2|97931.7|97906.7|60
1655816940000|2022-06-21 13:09:00|97946.8|97921.8|97923|97898|97948.4|97923.4|97922.9|97897.9|71
1655816950000|2022-06-21 13:09:10|97923.3|97898.3|97908.1|97883.1|97923.3|97898.3|97905.1|97880.1|68
1655816960000|2022-06-21 13:09:20|97907.8|97882.8|97907.1|97882.1|97921.3|97896.3|97890.1|97865.1|74
1655816970000|2022-06-21 13:09:30|97907.3|97882.3|97928.5|97903.5|97928.9|97903.9|97905|97880|53
1655816980000|2022-06-21 13:09:40|97928.6|97903.6|97924.9|97899.9|97928.6|97903.6|97924.9|97899.9|44
1655816990000|2022-06-21 13:09:50|97925|97900|97951.2|97926.2|97954.1|97929.1|97924.1|97899.1|55
1655817000000|2022-06-21 13:10:00|97952.2|97927.2|97965.7|97940.7|97978.2|97953.2|97951.9|97926.9|78
1655817010000|2022-06-21 13:10:10|97967.1|97942.1|97954.9|97929.9|97971.4|97946.4|97949.6|97924.6|70
1655817020000|2022-06-21 13:10:20|97955.3|97930.3|97963.1|97938.1|97968.2|97943.2|97955.3|97930.3|64
1655817030000|2022-06-21 13:10:30|97962.8|97937.8|97968.3|97943.3|97971.9|97946.9|97962.4|97937.4|62
1655817040000|2022-06-21 13:10:40|97967.9|97942.9|97958.3|97933.3|97972|97947|97953.1|97928.1|74
1655817050000|2022-06-21 13:10:50|97959.8|97934.8|97958|97933|97959.8|97934.8|97948.7|97923.7|65
1655817060000|2022-06-21 13:11:00|97957.9|97932.9|97957|97932|97964|97939|97951.1|97926.1|61
1655817070000|2022-06-21 13:11:10|97957.1|97932.1|97962.2|97937.2|97962.8|97937.8|97950|97925|63
1655817080000|2022-06-21 13:11:20|97962.3|97937.3|97958|97933|97964.2|97939.2|97957.9|97932.9|52
1655817090000|2022-06-21 13:11:30|97958.1|97933.1|97960.9|97935.9|97960.9|97935.9|97954.1|97929.1|53
1655817100000|2022-06-21 13:11:40|97964|97939|97987.7|97962.7|97988.9|97963.9|97961.6|97936.6|53
1655817110000|2022-06-21 13:11:50|97989|97964|97994.9|97969.9|97998.9|97973.9|97985|97960|43
1655817120000|2022-06-21 13:12:00|97997.8|97972.8|98013.4|97988.4|98013.7|97988.7|97997.8|97972.8|65
1655817130000|2022-06-21 13:12:10|98013.5|97988.5|98032.2|98007.2|98034.8|98009.8|98013.4|97988.4|64
1655817140000|2022-06-21 13:12:20|98032|98007|98035.9|98010.9|98036.8|98011.8|98019.5|97994.5|57
1655817150000|2022-06-21 13:12:30|98036|98011|98037.8|98012.8|98041|98016|98034.7|98009.7|56
1655817160000|2022-06-21 13:12:40|98037.9|98012.9|98045.7|98020.7|98047.5|98022.5|98028.3|98003.3|55
1655817170000|2022-06-21 13:12:50|98045.9|98020.9|98055.6|98030.6|98060.1|98035.1|98037.1|98012.1|65
1655817180000|2022-06-21 13:13:00|98054.3|98029.3|98064.2|98039.2|98066.7|98041.7|98045.3|98020.3|66
1655817190000|2022-06-21 13:13:10|98065|98040|98065.5|98040.5|98069.6|98044.6|98064.7|98039.7|59
1655817200000|2022-06-21 13:13:20|98064.7|98039.7|98082.3|98057.3|98082.3|98057.3|98055.2|98030.2|62
1655817210000|2022-06-21 13:13:30|98079.5|98054.5|98087.1|98062.1|98091.2|98066.2|98079.3|98054.3|66
1655817220000|2022-06-21 13:13:40|98088|98063|98082.8|98057.8|98095.1|98070.1|98076.2|98051.2|56
1655817230000|2022-06-21 13:13:50|98080.6|98055.6|98086.7|98061.7|98087.2|98062.2|98073.5|98048.5|62
1655817240000|2022-06-21 13:14:00|98086.8|98061.8|98087.5|98062.5|98087.7|98062.7|98077|98052|70
1655817250000|2022-06-21 13:14:10|98087.3|98062.3|98062.4|98037.4|98087.3|98062.3|98060.5|98035.5|64
1655817260000|2022-06-21 13:14:20|98062.3|98037.3|98071.7|98046.7|98073.7|98048.7|98062.3|98037.3|59
1655817270000|2022-06-21 13:14:30|98070.2|98045.2|98081.5|98056.5|98089.1|98064.1|98061.4|98036.4|66
1655817280000|2022-06-21 13:14:40|98082.6|98057.6|98077.6|98052.6|98082.6|98057.6|98075.4|98050.4|51
1655817290000|2022-06-21 13:14:50|98077.2|98052.2|98065.8|98040.8|98077.7|98052.7|98064.8|98039.8|44
1655817300000|2022-06-21 13:15:00|98064.4|98039.4|98069.9|98044.9|98079.9|98054.9|98063.3|98038.3|54
1655817310000|2022-06-21 13:15:10|98069.5|98044.5|98058.7|98033.7|98070.9|98045.9|98054.2|98029.2|61
1655817320000|2022-06-21 13:15:20|98058.8|98033.8|98038.9|98013.9|98061.4|98036.4|98038.1|98013.1|65
1655817330000|2022-06-21 13:15:30|98038.7|98013.7|98042.7|98017.7|98052.5|98027.5|98032.6|98007.6|69
1655817340000|2022-06-21 13:15:40|98044.3|98019.3|98039.3|98014.3|98044.6|98019.6|98031.1|98006.1|61
1655817350000|2022-06-21 13:15:50|98038.2|98013.2|98031.3|98006.3|98039.9|98014.9|98025.7|98000.7|65
1655817360000|2022-06-21 13:16:00|98031.5|98006.5|98026.4|98001.4|98034.2|98009.2|98023.1|97998.1|71
1655817370000|2022-06-21 13:16:10|98024.7|97999.7|98043.6|98018.6|98045|98020|98024.7|97999.7|53
1655817380000|2022-06-21 13:16:20|98043.9|98018.9|98051.7|98026.7|98061.5|98036.5|98042.1|98017.1|61
1655817390000|2022-06-21 13:16:30|98051.9|98026.9|98055.3|98030.3|98063.4|98038.4|98050.9|98025.9|55
1655817400000|2022-06-21 13:16:40|98057.5|98032.5|98060.5|98035.5|98061.6|98036.6|98054.5|98029.5|45
1655817410000|2022-06-21 13:16:50|98060.7|98035.7|98028.7|98003.7|98060.7|98035.7|98027.7|98002.7|64
1655817420000|2022-06-21 13:17:00|98030|98005|98024.6|97999.6|98030.4|98005.4|98023.1|97998.1|63
1655817430000|2022-06-21 13:17:10|98025.7|98000.7|98026.8|98001.8|98026.9|98001.9|98022.8|97997.8|43
1655817440000|2022-06-21 13:17:20|98023.8|97998.8|98024.4|97999.4|98026.9|98001.9|98019.3|97994.3|47
1655817450000|2022-06-21 13:17:30|98025|98000|98028.3|98003.3|98029.2|98004.2|98022.6|97997.6|41
1655817460000|2022-06-21 13:17:40|98028.1|98003.1|98037.3|98012.3|98038.8|98013.8|98026.5|98001.5|58
1655817470000|2022-06-21 13:17:50|98034.8|98009.8|97999.6|97974.6|98034.8|98009.8|97994.7|97969.7|65
1655817480000|2022-06-21 13:18:00|98003.5|97978.5|97989.7|97964.7|98007.3|97982.3|97988.7|97963.7|51
1655817490000|2022-06-21 13:18:10|97990.2|97965.2|98016.6|97991.6|98017.2|97992.2|97989.3|97964.3|59
1655817500000|2022-06-21 13:18:20|98015.2|97990.2|97996.2|97971.2|98015.2|97990.2|97996.2|97971.2|57
1655817510000|2022-06-21 13:18:30|97996|97971|98005|97980|98011.7|97986.7|97991.8|97966.8|62
1655817520000|2022-06-21 13:18:40|98004|97979|98024.4|97999.4|98024.8|97999.8|98004|97979|53
1655817530000|2022-06-21 13:18:50|98024.5|97999.5|98005.8|97980.8|98024.5|97999.5|98004.3|97979.3|67
1655817540000|2022-06-21 13:19:00|98005.3|97980.3|98005.5|97980.5|98017.1|97983.4|98000.7|97967.1|59
1655817550000|2022-06-21 13:19:10|98005.7|97980.7|98009.9|97984.9|98017.5|97992.5|98001.8|97976.8|62
1655817560000|2022-06-21 13:19:20|98011.5|97986.5|98014|97989|98015.3|97990.3|98007.1|97982.1|54
1655817570000|2022-06-21 13:19:30|98016.8|97991.8|98022.6|97997.6|98023.1|97998.1|98011.5|97986.5|51
1655817580000|2022-06-21 13:19:40|98020.6|97995.6|98017.4|97992.4|98023.4|97998.4|98016.3|97991.3|49
1655817590000|2022-06-21 13:19:50|98017.9|97992.9|98023.3|97998.3|98033.9|98008.9|98017.9|97992.9|65
1655817600000|2022-06-21 13:20:00|98022.8|97997.8|98011.1|97986.1|98023.3|97998.3|97995.6|97970.6|72
1655817610000|2022-06-21 13:20:10|98009.5|97984.5|98024.9|97999.9|98025.1|98000.1|98007.6|97982.6|63
1655817620000|2022-06-21 13:20:20|98026.4|98001.4|98019.4|97994.4|98028.4|98003.4|98017.4|97992.4|62
1655817630000|2022-06-21 13:20:30|98019.9|97994.9|98020.2|97995.2|98023.5|97998.5|98018.3|97993.3|51
1655817640000|2022-06-21 13:20:40|98018.2|97993.2|98007.5|97982.5|98020.6|97995.6|98000|97975|51
1655817650000|2022-06-21 13:20:50|98006.6|97981.6|98004.3|97979.3|98009.7|97984.7|98003.6|97978.6|47
1655817660000|2022-06-21 13:21:00|98004.1|97979.1|98008|97983|98010.5|97985.5|98001.6|97976.6|56
1655817670000|2022-06-21 13:21:10|98007.7|97982.7|97987.5|97962.5|98009.2|97984.2|97987.5|97962.5|53
1655817680000|2022-06-21 13:21:20|97987.7|97962.7|97982.5|97957.5|97989.4|97964.4|97982.4|97957.4|40
1655817690000|2022-06-21 13:21:30|97982.9|97957.9|97982|97957|97989.6|97964.6|97980.4|97955.4|55
1655817700000|2022-06-21 13:21:40|97983.7|97958.7|97966.9|97941.9|97985.2|97960.2|97965|97940|47
1655817710000|2022-06-21 13:21:50|97967.1|97942.1|97976.4|97951.4|97977.2|97952.2|97966.6|97941.6|41
1655817720000|2022-06-21 13:22:00|97975.7|97950.7|97979.8|97954.8|97981.4|97956.4|97973.7|97948.7|39
1655817730000|2022-06-21 13:22:10|97980.3|97955.3|97984.8|97959.8|97987.9|97962.9|97980.3|97955.3|59
1655817740000|2022-06-21 13:22:20|97984.2|97959.2|97989.7|97964.7|97997.2|97972.2|97983.7|97958.7|53
1655817750000|2022-06-21 13:22:30|97988.7|97963.7|97986.9|97961.9|97989|97964|97976.6|97951.6|59
1655817760000|2022-06-21 13:22:40|97987.6|97962.6|97981.3|97956.3|97991|97966|97981.3|97956.3|52
1655817770000|2022-06-21 13:22:50|97981.9|97956.9|97981.6|97956.6|97986.7|97961.7|97980.7|97955.7|52
1655817780000|2022-06-21 13:23:00|97979.3|97954.3|97997.6|97972.6|97999.8|97974.8|97979.3|97954.3|61
1655817790000|2022-06-21 13:23:10|97997|97972|97995.5|97970.5|97997.8|97972.8|97985.7|97960.7|54
1655817800000|2022-06-21 13:23:20|97995.4|97970.4|98001.3|97976.3|98004|97979|97994.1|97969.1|52
1655817810000|2022-06-21 13:23:30|98001.6|97976.6|98005.7|97980.7|98006.2|97981.2|98000.9|97975.9|46
1655817820000|2022-06-21 13:23:40|98006|97981|97997.7|97972.7|98006.2|97981.2|97995.7|97970.7|49
1655817830000|2022-06-21 13:23:50|97998|97973|97996.7|97971.7|97998.7|97973.7|97996.4|97971.4|46
1655817840000|2022-06-21 13:24:00|97996.8|97971.8|97953.7|97928.7|97997|97972|97953.7|97928.7|56
1655817850000|2022-06-21 13:24:10|97954.4|97929.4|97948.8|97923.8|97955.2|97930.2|97946.4|97921.4|60
1655817860000|2022-06-21 13:24:20|97949.3|97924.3|97950.4|97925.4|97952.4|97927.4|97949|97924|48
1655817870000|2022-06-21 13:24:30|97950|97925|97944.7|97919.7|97951.8|97926.8|97944.2|97919.2|46
1655817880000|2022-06-21 13:24:40|97943.7|97918.7|97906.9|97881.9|97943.7|97918.7|97906.8|97881.8|53
1655817890000|2022-06-21 13:24:50|97907|97882|97910.6|97885.6|97911.3|97886.3|97906.9|97881.9|42
1655817900000|2022-06-21 13:25:00|97909.6|97884.6|97945.2|97920.2|97946.5|97921.5|97908.7|97883.7|58
1655817910000|2022-06-21 13:25:10|97944.4|97919.4|97975.4|97950.4|97975.9|97950.9|97943|97918|61
1655817920000|2022-06-21 13:25:20|97974.5|97949.5|97975.6|97950.6|97977.5|97952.5|97969.7|97944.7|52
1655817930000|2022-06-21 13:25:30|97975.5|97950.5|97964.9|97939.9|97975.5|97950.5|97963|97938|53
1655817940000|2022-06-21 13:25:40|97964.4|97939.4|97972.4|97947.4|97973.9|97948.9|97964.4|97939.4|36
1655817950000|2022-06-21 13:25:50|97972.5|97947.5|97974.2|97949.2|97979.7|97954.7|97972.4|97947.4|35
1655817960000|2022-06-21 13:26:00|97974.1|97949.1|97961.1|97936.1|97979.4|97954.4|97960.4|97935.4|52
1655817970000|2022-06-21 13:26:10|97959.8|97934.8|97964.7|97939.7|97973.3|97948.3|97959.4|97934.4|42
1655817980000|2022-06-21 13:26:20|97964|97939|97995.6|97970.6|97996|97971|97964|97939|53
1655817990000|2022-06-21 13:26:30|97995.4|97970.4|98011.5|97986.5|98015|97990|97994.5|97969.5|62
1655818000000|2022-06-21 13:26:40|98011.8|97986.8|98029.5|98004.5|98029.5|98004.5|98010.4|97985.4|40
1655818010000|2022-06-21 13:26:50|98030|98005|98033.9|98008.9|98042.4|98017.4|98030|98005|57
1655818020000|2022-06-21 13:27:00|98034.4|98009.4|98001.5|97976.5|98034.4|98009.4|98000.5|97975.5|57
1655818030000|2022-06-21 13:27:10|98001.2|97976.2|98001.8|97976.8|98013.3|97988.3|97986.5|97961.5|54
1655818040000|2022-06-21 13:27:20|98000.2|97975.2|98007.5|97982.5|98008.9|97983.9|97991.1|97966.1|50
1655818050000|2022-06-21 13:27:30|98008.1|97983.1|98000.6|97975.6|98008.3|97983.3|97994|97969|50
1655818060000|2022-06-21 13:27:40|98002.8|97977.8|98007|97982|98007|97982|98001.7|97976.7|49
1655818070000|2022-06-21 13:27:50|98005.4|97980.4|98004.4|97979.4|98005.9|97980.9|97996.7|97971.7|55
1655818080000|2022-06-21 13:28:00|98005.5|97980.5|98023.8|97998.8|98027|98002|98002.4|97977.4|59
1655818090000|2022-06-21 13:28:10|98023|97998|98037.2|98012.2|98040.3|98015.3|98020.5|97995.5|52
1655818100000|2022-06-21 13:28:20|98035|98010|98022.5|97997.5|98035|98010|98017.9|97992.9|67
1655818110000|2022-06-21 13:28:30|98022.3|97997.3|98022.8|97997.8|98026|98001|98010.2|97985.2|59
1655818120000|2022-06-21 13:28:40|98022|97997|97989.4|97964.4|98022.9|97997.9|97987.2|97962.2|58
1655818130000|2022-06-21 13:28:50|97989.5|97964.5|97989.8|97964.8|98003.4|97978.4|97988.7|97963.7|63
1655818140000|2022-06-21 13:29:00|97990.9|97965.9|97997.7|97972.7|97999|97974|97989.8|97964.8|61
1655818150000|2022-06-21 13:29:10|97997.5|97972.5|98010.2|97985.2|98010.3|97985.3|97997.5|97972.5|52
1655818160000|2022-06-21 13:29:20|98009.5|97984.5|98009.8|97984.8|98011.7|97986.7|98008.2|97983.2|38
1655818170000|2022-06-21 13:29:30|98009.9|97984.9|97995.9|97970.9|98009.9|97984.9|97991.4|97966.4|66
1655818180000|2022-06-21 13:29:40|97996|97971|98001.7|97976.7|98013.1|97988.1|97996|97971|51
1655818190000|2022-06-21 13:29:50|98002.7|97977.7|97977.9|97952.9|98003.9|97978.9|97977.9|97952.9|62
1655818200000|2022-06-21 13:30:00|97977.5|97952.5|97938.4|97913.4|97978.9|97953.9|97934|97909|70
1655818210000|2022-06-21 13:30:10|97936.8|97911.8|97934.7|97909.7|97940.6|97915.6|97932.4|97907.4|70
1655818220000|2022-06-21 13:30:20|97934.3|97909.3|97932.3|97907.3|97937.3|97912.3|97928.7|97903.7|67
1655818230000|2022-06-21 13:30:30|97930|97905|97930.3|97905.3|97932.4|97907.4|97914|97889|73
1655818240000|2022-06-21 13:30:40|97932.5|97907.5|97950.6|97925.6|97950.6|97925.6|97930.3|97905.3|78
1655818250000|2022-06-21 13:30:50|97950.8|97925.8|97942.4|97917.4|97951|97926|97941.4|97916.4|62
1655818260000|2022-06-21 13:31:00|97943|97918|97974.3|97949.3|97976.9|97951.9|97943|97918|65
1655818270000|2022-06-21 13:31:10|97974.7|97949.7|97968.2|97943.2|97976.1|97951.1|97963.6|97938.6|64
1655818280000|2022-06-21 13:31:20|97968.4|97943.4|97941.5|97916.5|97968.4|97943.4|97936.4|97911.4|67
1655818290000|2022-06-21 13:31:30|97945.2|97920.2|97902.4|97877.4|97950.1|97925.1|97899.6|97874.6|77
1655818300000|2022-06-21 13:31:40|97906|97881|97917.8|97892.8|97919|97894|97899.8|97874.8|71
1655818310000|2022-06-21 13:31:50|97918|97893|97917.8|97892.8|97935.7|97910.7|97917.2|97892.2|68
1655818320000|2022-06-21 13:32:00|97917.7|97892.7|97911.9|97886.9|97921.6|97896.6|97909.3|97884.3|73
1655818330000|2022-06-21 13:32:10|97911.6|97886.6|97912.3|97887.3|97916.5|97891.5|97904.8|97879.8|72
1655818340000|2022-06-21 13:32:20|97910.4|97885.4|97912.2|97887.2|97915.5|97890.5|97895.7|97870.7|70
1655818350000|2022-06-21 13:32:30|97909.9|97884.9|97912.8|97887.8|97914.1|97889.1|97905.8|97880.8|63
1655818360000|2022-06-21 13:32:40|97912.7|97887.7|97927.4|97902.4|97928.2|97903.2|97909.2|97884.2|72
1655818370000|2022-06-21 13:32:50|97927.6|97902.6|97922.4|97897.4|97927.6|97902.6|97920.4|97895.4|64
1655818380000|2022-06-21 13:33:00|97921.7|97896.7|97914|97889|97923.1|97898.1|97911.3|97886.3|69
1655818390000|2022-06-21 13:33:10|97914.5|97889.5|97912.8|97887.8|97916.6|97891.6|97911.9|97886.9|57
1655818400000|2022-06-21 13:33:20|97912.6|97887.6|97927.4|97902.4|97935.4|97910.4|97902|97877|74
1655818410000|2022-06-21 13:33:30|97926.2|97901.2|97924.6|97899.6|97934.3|97909.3|97922.6|97897.6|72
1655818420000|2022-06-21 13:33:40|97923.5|97898.5|97919.7|97894.7|97924.3|97899.3|97914.6|97889.6|67
1655818430000|2022-06-21 13:33:50|97919.8|97894.8|97942.2|97917.2|97946.1|97921.1|97918.2|97893.2|66
1655818440000|2022-06-21 13:34:00|97941.7|97916.7|97933.8|97908.8|97947.1|97922.1|97932.7|97907.7|62
1655818450000|2022-06-21 13:34:10|97933.6|97908.6|97938.6|97913.6|97943.1|97918.1|97930|97905|62
1655818460000|2022-06-21 13:34:20|97938.8|97913.8|97941.8|97916.8|97942.8|97917.8|97930.4|97905.4|63
1655818470000|2022-06-21 13:34:30|97941|97916|97951|97926|97951.6|97926.6|97938.5|97913.5|60
1655818480000|2022-06-21 13:34:40|97951.4|97926.4|97952.5|97927.5|97957.5|97932.5|97948|97923|69
1655818490000|2022-06-21 13:34:50|97951.1|97926.1|97948.5|97923.5|97952.6|97927.6|97945.9|97920.9|61
1655818500000|2022-06-21 13:35:00|97951.1|97926.1|97952.4|97927.4|97957.8|97932.8|97951|97926|71
1655818510000|2022-06-21 13:35:10|97953.3|97928.3|97991.5|97966.5|97997|97972|97944.1|97919.1|62
1655818520000|2022-06-21 13:35:20|97990.4|97965.4|97976|97951|97990.4|97965.4|97973.4|97948.4|73
1655818530000|2022-06-21 13:35:30|97976.2|97951.2|97936|97911|97976.9|97951.9|97935.9|97910.9|73
1655818540000|2022-06-21 13:35:40|97935.5|97910.5|97917.1|97892.1|97936.8|97911.8|97912.8|97887.8|73
1655818550000|2022-06-21 13:35:50|97918.9|97893.9|97904.7|97879.7|97930|97905|97904.4|97879.4|77
1655818560000|2022-06-21 13:36:00|97905|97880|97922|97897|97923.4|97898.4|97898.3|97873.3|76
1655818570000|2022-06-21 13:36:10|97920.7|97895.7|97918.1|97893.1|97921.9|97896.9|97907.2|97882.2|76
1655818580000|2022-06-21 13:36:20|97917.2|97892.2|97912.3|97887.3|97920.9|97895.9|97911.5|97886.5|66
1655818590000|2022-06-21 13:36:30|97913.2|97888.2|97922.7|97897.7|97925.7|97900.7|97910.1|97885.1|73
1655818600000|2022-06-21 13:36:40|97921.7|97896.7|97935|97910|97935.2|97910.2|97921.7|97896.7|67
1655818610000|2022-06-21 13:36:50|97935.4|97910.4|97949.6|97924.6|97953.4|97928.4|97934.3|97909.3|65
1655818620000|2022-06-21 13:37:00|97951|97926|97952.3|97927.3|97953.8|97928.8|97944.4|97919.4|59
1655818630000|2022-06-21 13:37:10|97953.1|97928.1|97950.3|97925.3|97955.7|97930.7|97947|97922|65
1655818640000|2022-06-21 13:37:20|97950.4|97925.4|97951.5|97926.5|97955|97930|97941.6|97916.6|67
1655818650000|2022-06-21 13:37:30|97951|97926|97943.1|97918.1|97955.7|97930.7|97943.1|97918.1|66
1655818660000|2022-06-21 13:37:40|97939.8|97914.8|97934.8|97909.8|97949.6|97924.6|97927.1|97902.1|74
1655818670000|2022-06-21 13:37:50|97934.6|97909.6|97959.8|97934.8|97961.2|97936.2|97932.6|97907.6|62
1655818680000|2022-06-21 13:38:00|97960.1|97935.1|97959.7|97934.7|97960.3|97935.3|97953.3|97928.3|67
1655818690000|2022-06-21 13:38:10|97967.8|97942.8|97951.4|97926.4|97968.1|97943.1|97951|97926|65
1655818700000|2022-06-21 13:38:20|97950.9|97925.9|97946.1|97921.1|97954.5|97929.5|97945.2|97920.2|60
1655818710000|2022-06-21 13:38:30|97946|97921|97960.2|97935.2|97964.1|97939.1|97938|97913|63
1655818720000|2022-06-21 13:38:40|97959.5|97934.5|97959.6|97934.6|97961.8|97936.8|97948.9|97923.9|65
1655818730000|2022-06-21 13:38:50|97960|97935|97969.8|97944.8|97969.8|97944.8|97960|97935|60
1655818740000|2022-06-21 13:39:00|97969.7|97944.7|97945.3|97920.3|97980.8|97955.8|97945.3|97920.3|61
1655818750000|2022-06-21 13:39:10|97942.2|97917.2|97938.4|97913.4|97950.5|97925.5|97935.8|97910.8|66
1655818760000|2022-06-21 13:39:20|97938.6|97913.6|97932.2|97907.2|97944.9|97919.9|97931|97906|59
1655818770000|2022-06-21 13:39:30|97932|97907|97934.9|97909.9|97935.8|97910.8|97927.6|97902.6|63
1655818780000|2022-06-21 13:39:40|97934.6|97909.6|97945.5|97920.5|97950.5|97925.5|97934.6|97909.6|50
1655818790000|2022-06-21 13:39:50|97945.6|97920.6|97955.5|97930.5|97958|97933|97942.8|97917.8|56
1655818800000|2022-06-21 13:40:00|97954.4|97929.4|97947.8|97922.8|97956.4|97931.4|97943.6|97918.6|70
1655818810000|2022-06-21 13:40:10|97948.4|97923.4|97946.5|97921.5|97952.1|97927.1|97944.7|97919.7|55
1655818820000|2022-06-21 13:40:20|97948.4|97923.4|97928.6|97903.6|97949.7|97924.7|97928.6|97903.6|63
1655818830000|2022-06-21 13:40:30|97928.4|97903.4|97923.7|97898.7|97929.2|97904.2|97922.3|97897.3|56
1655818840000|2022-06-21 13:40:40|97924|97899|97921.6|97896.6|97932|97907|97920.4|97895.4|64
1655818850000|2022-06-21 13:40:50|97921.8|97896.8|97914.8|97889.8|97925.2|97900.2|97913.8|97888.8|56
1655818860000|2022-06-21 13:41:00|97915.4|97890.4|97910.6|97885.6|97915.4|97890.4|97885.7|97860.7|71
1655818870000|2022-06-21 13:41:10|97910.1|97885.1|97923.1|97898.1|97926.7|97901.7|97910.1|97885.1|74
1655818880000|2022-06-21 13:41:20|97924.2|97899.2|97922.6|97897.6|97929.5|97904.5|97921.4|97896.4|69
1655818890000|2022-06-21 13:41:30|97922.2|97897.2|97958.8|97933.8|97960.5|97935.5|97921.4|97896.4|61
1655818900000|2022-06-21 13:41:40|97958.7|97933.7|97922.9|97897.9|97958.9|97933.9|97922.9|97897.9|66
1655818910000|2022-06-21 13:41:50|97923.5|97898.5|97935.5|97910.5|97952.2|97927.2|97923|97898|68
1655818920000|2022-06-21 13:42:00|97935.1|97910.1|97951.6|97926.6|97951.6|97926.6|97932.7|97907.7|66
1655818930000|2022-06-21 13:42:10|97956.2|97931.2|97963.1|97938.1|97970.1|97945.1|97955.7|97930.7|71
1655818940000|2022-06-21 13:42:20|97966.8|97941.8|97968.8|97943.8|97969.2|97944.2|97957.5|97932.5|66
1655818950000|2022-06-21 13:42:30|97968.4|97943.4|97952.6|97927.6|97969.1|97944.1|97952.6|97927.6|66
1655818960000|2022-06-21 13:42:40|97952|97927|97893.6|97868.6|97954.3|97929.3|97890.2|97865.2|71
1655818970000|2022-06-21 13:42:50|97892|97867|97874.1|97849.1|97892.8|97867.8|97869.5|97844.5|76
1655818980000|2022-06-21 13:43:00|97872|97847|97914.2|97889.2|97916.9|97891.9|97872|97847|67
1655818990000|2022-06-21 13:43:10|97914.4|97889.4|97907.1|97882.1|97921.2|97896.2|97905.4|97880.4|63
1655819000000|2022-06-21 13:43:20|97908.8|97883.8|97916.3|97891.3|97916.3|97891.3|97905.1|97880.1|63
1655819010000|2022-06-21 13:43:30|97916|97891|97934.8|97909.8|97937.1|97912.1|97908.8|97883.8|74
1655819020000|2022-06-21 13:43:40|97933.6|97908.6|97928.6|97903.6|97935.2|97910.2|97924.3|97899.3|75
1655819030000|2022-06-21 13:43:50|97927.5|97902.5|97928.3|97903.3|97929.4|97904.4|97925|97900|58
1655819040000|2022-06-21 13:44:00|97928.5|97903.5|97920.4|97895.4|97929.8|97904.8|97898|97873|61
1655819050000|2022-06-21 13:44:10|97920.1|97895.1|97920.4|97895.4|97921|97896|97908.8|97883.8|60
1655819060000|2022-06-21 13:44:20|97919.9|97894.9|97926.9|97901.9|97932.8|97907.8|97919.9|97894.9|64
1655819070000|2022-06-21 13:44:30|97927.1|97902.1|97901.4|97876.4|97927.1|97902.1|97897.9|97872.9|73
1655819080000|2022-06-21 13:44:40|97899.9|97874.9|97894.4|97869.4|97902.6|97877.6|97893.5|97868.5|70
1655819090000|2022-06-21 13:44:50|97894.5|97869.5|97888.7|97863.7|97895.9|97870.9|97887.5|97862.5|60
1655819100000|2022-06-21 13:45:00|97887.1|97862.1|97915.8|97890.8|97915.8|97890.8|97886.1|97861.1|75
1655819110000|2022-06-21 13:45:10|97916.1|97891.1|97933.4|97908.4|97937|97912|97914.7|97889.7|72
1655819120000|2022-06-21 13:45:20|97934.6|97909.6|97945.3|97920.3|97953.3|97928.3|97933.5|97908.5|70
1655819130000|2022-06-21 13:45:30|97945.2|97920.2|97928.8|97903.8|97945.8|97920.8|97928.4|97903.4|62
1655819140000|2022-06-21 13:45:40|97929.3|97904.3|97936|97911|97936.7|97911.7|97904.4|97879.4|72
1655819150000|2022-06-21 13:45:50|97935.3|97910.3|97939.6|97914.6|97946.5|97921.5|97931.2|97906.2|78
1655819160000|2022-06-21 13:46:00|97939.4|97914.4|97946|97921|97946|97921|97930.3|97905.3|66
1655819170000|2022-06-21 13:46:10|97948.5|97923.5|97915.7|97890.7|97951.4|97926.4|97915|97890|69
1655819180000|2022-06-21 13:46:20|97915.3|97890.3|97888.9|97863.9|97915.3|97890.3|97884.7|97859.7|59
1655819190000|2022-06-21 13:46:30|97887.9|97862.9|97921.2|97896.2|97922.2|97897.2|97883.2|97858.2|71
1655819200000|2022-06-21 13:46:40|97922.2|97897.2|97910.4|97885.4|97929.4|97904.4|97910.4|97885.4|68
1655819210000|2022-06-21 13:46:50|97909.5|97884.5|97922.7|97897.7|97927|97902|97908.1|97883.1|71
1655819220000|2022-06-21 13:47:00|97927.5|97902.5|97939.6|97914.6|97939.6|97914.6|97923.7|97898.7|68
1655819230000|2022-06-21 13:47:10|97939.7|97914.7|97949|97924|97954.8|97929.8|97935.6|97910.6|75
1655819240000|2022-06-21 13:47:20|97951.3|97926.3|97943.7|97918.7|97952|97927|97929.8|97904.8|69
1655819250000|2022-06-21 13:47:30|97944|97919|97943.1|97918.1|97949.9|97924.9|97937.3|97912.3|64
1655819260000|2022-06-21 13:47:40|97944|97919|97957.4|97932.4|97958.9|97933.9|97944|97919|70
1655819270000|2022-06-21 13:47:50|97957.6|97932.6|97977.7|97952.7|97979.1|97954.1|97951.4|97926.4|66
1655819280000|2022-06-21 13:48:00|97977.6|97952.6|97982|97957|97986.3|97961.3|97973.2|97948.2|68
1655819290000|2022-06-21 13:48:10|97980.2|97955.2|97988.1|97963.1|97991.3|97966.3|97979|97954|70
1655819300000|2022-06-21 13:48:20|97988.7|97963.7|97964.9|97939.9|97998.1|97973.1|97964.5|97939.5|76
1655819310000|2022-06-21 13:48:30|97965.3|97940.3|97969.5|97944.5|97985.9|97960.9|97964.6|97939.6|70
1655819320000|2022-06-21 13:48:40|97969.7|97944.7|97968.2|97943.2|97971.5|97946.5|97952.9|97927.9|68
1655819330000|2022-06-21 13:48:50|97968.1|97943.1|97971.3|97946.3|97979.1|97954.1|97959.5|97934.5|74
1655819340000|2022-06-21 13:49:00|97971.9|97946.9|97973.9|97948.9|97987.5|97962.5|97971.9|97946.9|70
1655819350000|2022-06-21 13:49:10|97971.3|97946.3|97959.7|97934.7|97974.8|97949.8|97952.3|97927.3|78
1655819360000|2022-06-21 13:49:20|97959.2|97934.2|97960.8|97935.8|97964.7|97939.7|97947.3|97922.3|75
1655819370000|2022-06-21 13:49:30|97961.2|97936.2|97971.9|97946.9|97972.5|97947.5|97954.1|97929.1|71
1655819380000|2022-06-21 13:49:40|97972.2|97947.2|97975.8|97950.8|97984.5|97959.5|97971|97946|70
1655819390000|2022-06-21 13:49:50|97976.1|97951.1|97961.5|97936.5|97982.1|97957.1|97961|97936|59
1655819400000|2022-06-21 13:50:00|97961.1|97936.1|97954.9|97929.9|97961.1|97936.1|97949.9|97924.9|64
1655819410000|2022-06-21 13:50:10|97953.1|97928.1|97977.8|97952.8|97992.6|97967.6|97950.9|97925.9|75
1655819420000|2022-06-21 13:50:20|97976.4|97951.4|97972.4|97947.4|97990|97965|97972.4|97947.4|66
1655819430000|2022-06-21 13:50:30|97969.5|97944.5|97967|97942|97977.9|97952.9|97965.8|97940.8|70
1655819440000|2022-06-21 13:50:40|97967.1|97942.1|97947.7|97922.7|97968.8|97943.8|97941.7|97916.7|65
1655819450000|2022-06-21 13:50:50|97946.2|97921.2|97963|97938|97965.4|97940.4|97943.3|97918.3|75
1655819460000|2022-06-21 13:51:00|97962.8|97937.8|97956.5|97931.5|97966.5|97941.5|97953.4|97928.4|67
1655819470000|2022-06-21 13:51:10|97955|97930|97961.4|97936.4|97970|97945|97955|97930|72
1655819480000|2022-06-21 13:51:20|97961.1|97936.1|97957.7|97932.7|97963.4|97938.4|97957.7|97932.7|60
1655819490000|2022-06-21 13:51:30|97957.6|97932.6|97968.6|97943.6|97969.8|97944.8|97955.4|97930.4|60
1655819500000|2022-06-21 13:51:40|97967.9|97942.9|97969.7|97944.7|97972.6|97947.6|97963.4|97938.4|62
1655819510000|2022-06-21 13:51:50|97968.6|97943.6|97972.2|97947.2|97976.5|97951.5|97967.3|97942.3|65
1655819520000|2022-06-21 13:52:00|97972.8|97947.8|97935.9|97910.9|97972.8|97947.8|97934.2|97909.2|65
1655819530000|2022-06-21 13:52:10|97937.8|97912.8|97932.8|97907.8|97941.3|97916.3|97932|97907|59
1655819540000|2022-06-21 13:52:20|97933|97908|97946.2|97921.2|97947.3|97922.3|97929.2|97904.2|69
1655819550000|2022-06-21 13:52:30|97946|97921|97911.8|97886.8|97946|97921|97910.2|97885.2|61
1655819560000|2022-06-21 13:52:40|97912.1|97887.1|97914.6|97889.6|97930.1|97905.1|97907.4|97882.4|68
1655819570000|2022-06-21 13:52:50|97914.1|97889.1|97907.9|97882.9|97918.5|97893.5|97907.9|97882.9|64
1655819580000|2022-06-21 13:53:00|97908.7|97883.7|97904.3|97879.3|97914|97889|97904.3|97879.3|67
1655819590000|2022-06-21 13:53:10|97905.2|97880.2|97919.5|97894.5|97920.5|97895.5|97904.5|97879.5|57
1655819600000|2022-06-21 13:53:20|97919.2|97894.2|97909.1|97884.1|97921.3|97896.3|97903.3|97878.3|67
1655819610000|2022-06-21 13:53:30|97910.3|97885.3|97912.5|97887.5|97913.1|97888.1|97905.9|97880.9|58
1655819620000|2022-06-21 13:53:40|97911.9|97886.9|97918.7|97893.7|97920.2|97895.2|97911.1|97886.1|55
1655819630000|2022-06-21 13:53:50|97918.8|97893.8|97912.5|97887.5|97920.6|97895.6|97908.8|97883.8|71
1655819640000|2022-06-21 13:54:00|97910|97885|97912.9|97887.9|97917.1|97892.1|97905.9|97880.9|66
1655819650000|2022-06-21 13:54:10|97912.4|97887.4|97921.2|97896.2|97925|97900|97912.1|97887.1|65
1655819660000|2022-06-21 13:54:20|97921.6|97896.6|97920|97895|97925.7|97900.7|97919.6|97894.6|57
1655819670000|2022-06-21 13:54:30|97920.1|97895.1|97911.8|97886.8|97926.7|97901.7|97907.2|97882.2|59
1655819680000|2022-06-21 13:54:40|97911.5|97886.5|97939|97914|97947|97922|97910|97885|65
1655819690000|2022-06-21 13:54:50|97933.3|97908.3|97940.4|97915.4|97940.6|97915.6|97931.4|97906.4|59
1655819700000|2022-06-21 13:55:00|97940.9|97915.9|97952.9|97927.9|97953.8|97928.8|97937.8|97912.8|61
1655819710000|2022-06-21 13:55:10|97953.1|97928.1|97949.5|97924.5|97957.6|97932.6|97941.9|97916.9|60
1655819720000|2022-06-21 13:55:20|97950.9|97925.9|97938.9|97913.9|97951|97926|97931.5|97906.5|68
1655819730000|2022-06-21 13:55:30|97939.9|97914.9|97946.5|97921.5|97952.4|97927.4|97937.4|97912.4|71
1655819740000|2022-06-21 13:55:40|97947.4|97922.4|97940.5|97915.5|97947.4|97922.4|97938.1|97913.1|60
1655819750000|2022-06-21 13:55:50|97940.8|97915.8|97934.6|97909.6|97941.3|97916.3|97933|97908|70
1655819760000|2022-06-21 13:56:00|97934.7|97909.7|97923.8|97898.8|97935.3|97910.3|97923.2|97898.2|58
1655819770000|2022-06-21 13:56:10|97923.6|97898.6|97929.6|97904.6|97934.9|97909.9|97918.4|97893.4|70
1655819780000|2022-06-21 13:56:20|97930.5|97905.5|97921.9|97896.9|97940.8|97915.8|97921.9|97896.9|63
1655819790000|2022-06-21 13:56:30|97922.8|97897.8|97918.4|97893.4|97924.4|97899.4|97915.8|97890.8|66
1655819800000|2022-06-21 13:56:40|97918.6|97893.6|97915.6|97890.6|97918.6|97893.6|97912.1|97887.1|55
1655819810000|2022-06-21 13:56:50|97916.1|97891.1|97895.5|97870.5|97916.1|97891.1|97893.3|97868.3|66
1655819820000|2022-06-21 13:57:00|97895.1|97870.1|97906|97881|97906|97881|97891.7|97866.7|64
1655819830000|2022-06-21 13:57:10|97904.2|97879.2|97902.2|97877.2|97907.2|97882.2|97900|97875|60
1655819840000|2022-06-21 13:57:20|97902.3|97877.3|97904.8|97879.8|97908.2|97883.2|97901.2|97876.2|56
1655819850000|2022-06-21 13:57:30|97904.1|97879.1|97903|97878|97907.1|97882.1|97900|97875|51
1655819860000|2022-06-21 13:57:40|97903.1|97878.1|97902.3|97877.3|97904.3|97879.3|97899|97874|49
1655819870000|2022-06-21 13:57:50|97902.8|97877.8|97913|97888|97915.9|97890.9|97900.5|97875.5|63
1655819880000|2022-06-21 13:58:00|97916.6|97891.6|97920.1|97895.1|97925.3|97900.3|97914.8|97889.8|58
1655819890000|2022-06-21 13:58:10|97920.2|97895.2|97924.5|97899.5|97929.4|97904.4|97918.9|97893.9|53
1655819900000|2022-06-21 13:58:20|97924.2|97899.2|97919.9|97894.9|97924.2|97899.2|97915.3|97890.3|70
1655819910000|2022-06-21 13:58:30|97920|97895|97928.8|97903.8|97929.3|97904.3|97917.6|97892.6|62
1655819920000|2022-06-21 13:58:40|97927.5|97902.5|97914.6|97889.6|97928.7|97903.7|97914.6|97889.6|56
1655819930000|2022-06-21 13:58:50|97915.3|97890.3|97921.7|97896.7|97921.7|97896.7|97908.2|97883.2|47
1655819940000|2022-06-21 13:59:00|97924.5|97899.5|97919.3|97894.3|97925.5|97900.5|97918.7|97893.7|55
1655819950000|2022-06-21 13:59:10|97919|97894|97933.7|97908.7|97934.1|97909.1|97919|97894|52
1655819960000|2022-06-21 13:59:20|97933.3|97908.3|97930.1|97905.1|97935.8|97910.8|97926.9|97901.9|63
1655819970000|2022-06-21 13:59:30|97931.1|97906.1|97913.1|97888.1|97931.1|97906.1|97912.9|97887.9|54
1655819980000|2022-06-21 13:59:40|97916.4|97891.4|97911.1|97886.1|97920.9|97895.9|97907.6|97882.6|62
1655819990000|2022-06-21 13:59:50|97911.5|97886.5|97914.8|97889.8|97918.5|97893.5|97907|97882|65
1655820000000|2022-06-21 14:00:00|97914.3|97889.3|97943|97918|97945.5|97920.5|97914.3|97889.3|73
1655820010000|2022-06-21 14:00:10|97943.3|97918.3|97908.6|97883.6|97961.5|97930.4|97908|97883|72
1655820020000|2022-06-21 14:00:20|97910.2|97885.2|97912|97887|97913.1|97888.1|97901.2|97876.2|73
1655820030000|2022-06-21 14:00:30|97913|97888|97905.5|97880.5|97913|97888|97892.8|97867.8|75
1655820040000|2022-06-21 14:00:40|97906.1|97881.1|97906.6|97881.6|97916.8|97891.8|97898.3|97873.3|65
1655820050000|2022-06-21 14:00:50|97909.1|97884.1|97921.3|97896.3|97921.3|97896.3|97907.4|97882.4|70
1655820060000|2022-06-21 14:01:00|97921.9|97896.9|97939.1|97914.1|97939.6|97914.6|97904.8|97879.8|68
1655820070000|2022-06-21 14:01:10|97940|97915|97964.1|97939.1|97964.9|97939.9|97939.2|97914.2|74
1655820080000|2022-06-21 14:01:20|97964|97939|97976.9|97951.9|97983.8|97958.8|97961.9|97936.9|73
1655820090000|2022-06-21 14:01:30|97975.7|97950.7|97989.6|97964.6|97991.1|97966.1|97973.8|97948.8|72
1655820100000|2022-06-21 14:01:40|97989.5|97964.5|98006.4|97981.4|98010.1|97985.1|97989.5|97964.5|64
1655820110000|2022-06-21 14:01:50|98006.3|97981.3|98008.9|97983.9|98012.5|97987.5|98003.7|97978.7|70
1655820120000|2022-06-21 14:02:00|98000.9|97975.9|97999.2|97974.2|98003.7|97978.7|97989.5|97964.5|67
1655820130000|2022-06-21 14:02:10|97999.7|97974.7|97990.7|97965.7|98004.8|97979.8|97990.6|97965.6|55
1655820140000|2022-06-21 14:02:20|97991.7|97966.7|97993|97968|97997.6|97972.6|97974.6|97949.6|61
1655820150000|2022-06-21 14:02:30|97990.5|97965.5|98000.7|97975.7|98022.6|97997.6|97980.4|97955.4|75
1655820160000|2022-06-21 14:02:40|98001.1|97976.1|98034.3|98009.3|98037|98012|97987|97962|77
1655820170000|2022-06-21 14:02:50|98033.5|98008.5|97998|97973|98035.8|98010.8|97993.6|97968.6|73
1655820180000|2022-06-21 14:03:00|97999.8|97974.8|97988.6|97963.6|98013.7|97988.7|97986.8|97961.8|75
1655820190000|2022-06-21 14:03:10|97988.8|97963.8|97975|97950|97992.9|97967.9|97968.7|97943.7|67
1655820200000|2022-06-21 14:03:20|97977.8|97952.8|97974.1|97949.1|97986.2|97961.2|97973.3|97948.3|69
1655820210000|2022-06-21 14:03:30|97974.3|97949.3|97973|97948|97975|97950|97964.7|97939.7|70
1655820220000|2022-06-21 14:03:40|97972.8|97947.8|98011.6|97986.6|98017.6|97992.6|97972.2|97947.2|72
1655820230000|2022-06-21 14:03:50|98011.8|97986.8|98012.2|97987.2|98016.6|97991.6|97997.4|97972.4|65
1655820240000|2022-06-21 14:04:00|98012|97987|98017.8|97992.8|98018.7|97993.7|98009.4|97984.4|67
1655820250000|2022-06-21 14:04:10|98017.6|97992.6|97994.4|97969.4|98017.8|97992.8|97988.2|97963.2|67
1655820260000|2022-06-21 14:04:20|97994.7|97969.7|98019.3|97994.3|98022.1|97997.1|97994.7|97969.7|63
1655820270000|2022-06-21 14:04:30|98016.4|97991.4|98009.3|97984.3|98017|97992|98004.3|97979.3|72
1655820280000|2022-06-21 14:04:40|98007.9|97982.9|98007.9|97982.9|98034.1|98009.1|98005.5|97980.5|72
1655820290000|2022-06-21 14:04:50|98007.2|97982.2|98011.6|97986.6|98012.9|97987.9|97986.5|97961.5|71
1655820300000|2022-06-21 14:05:00|98016.2|97991.2|98026.4|98001.4|98031.8|98006.8|98002.7|97977.7|71
1655820310000|2022-06-21 14:05:10|98026.6|98001.6|98022.7|97997.7|98027|98002|98011.9|97986.9|73
1655820320000|2022-06-21 14:05:20|98023.1|97998.1|98008.9|97983.9|98024.3|97999.3|98002.2|97977.2|70
1655820330000|2022-06-21 14:05:30|98014.4|97989.4|98018|97993|98020.3|97995.3|98005.7|97980.7|68
1655820340000|2022-06-21 14:05:40|98017.4|97992.4|98008.6|97983.6|98019.9|97994.9|98001.6|97976.6|58
1655820350000|2022-06-21 14:05:50|98008.8|97983.8|98033.9|98008.9|98033.9|98008.9|98001.5|97976.5|66
1655820360000|2022-06-21 14:06:00|98036.2|98011.2|98015.8|97990.8|98040.9|98015.9|98015.8|97990.8|63
1655820370000|2022-06-21 14:06:10|98016.6|97991.6|97997.5|97972.5|98016.9|97991.9|97995.2|97970.2|70
1655820380000|2022-06-21 14:06:20|97997.1|97972.1|98011.9|97986.9|98013.8|97988.8|97996.2|97971.2|64
1655820390000|2022-06-21 14:06:30|98013.4|97988.4|98029|98004|98029|98004|98013|97988|66
1655820400000|2022-06-21 14:06:40|98028.6|98003.6|98037.9|98012.9|98040.2|98015.2|98025.5|98000.5|68
1655820410000|2022-06-21 14:06:50|98041|98016|98042.4|98017.4|98044.7|98019.7|98038.4|98013.4|62
1655820420000|2022-06-21 14:07:00|98042.3|98017.3|98027.5|98002.5|98042.3|98017.3|98025.2|98000.2|66
1655820430000|2022-06-21 14:07:10|98027.6|98002.6|98017.5|97992.5|98031.2|98006.2|98017|97992|68
1655820440000|2022-06-21 14:07:20|98018.7|97993.7|98017|97992|98020.8|97995.8|98015.6|97990.6|43
1655820450000|2022-06-21 14:07:30|98016.9|97991.9|98010.8|97985.8|98023.8|97998.8|98010.8|97985.8|57
1655820460000|2022-06-21 14:07:40|98011.1|97986.1|98026|98001|98026|98001|98008.3|97983.3|65
1655820470000|2022-06-21 14:07:50|98027.9|98002.9|98021.9|97996.9|98029.7|98004.7|98021|97996|52
1655820480000|2022-06-21 14:08:00|98022.2|97997.2|98037.1|98012.1|98039.5|98014.5|98020.7|97995.7|63
1655820490000|2022-06-21 14:08:10|98038.4|98013.4|98048.9|98023.9|98049.8|98024.8|98033.5|98008.5|55
1655820500000|2022-06-21 14:08:20|98048.8|98023.8|98044.2|98019.2|98051.9|98026.9|98043.5|98018.5|63
1655820510000|2022-06-21 14:08:30|98045.5|98020.5|98048.5|98023.5|98057.4|98032.4|98037.2|98012.2|56
1655820520000|2022-06-21 14:08:40|98049.1|98024.1|98048|98023|98049.4|98024.4|98044.4|98019.4|50
1655820530000|2022-06-21 14:08:50|98046.8|98021.8|98036.2|98011.2|98048.3|98023.3|98033.9|98008.9|55
1655820540000|2022-06-21 14:09:00|98036.6|98011.6|98046.5|98021.5|98049.3|98024.3|98033.6|98008.6|61
1655820550000|2022-06-21 14:09:10|98046.6|98021.6|98068.5|98043.5|98078.9|98053.9|98046.6|98021.6|64
1655820560000|2022-06-21 14:09:20|98068.3|98043.3|98050.5|98025.5|98068.3|98043.3|98049.7|98024.7|56
1655820570000|2022-06-21 14:09:30|98050.7|98025.7|98042.5|98017.5|98052.3|98027.3|98042.5|98017.5|54
1655820580000|2022-06-21 14:09:40|98040.5|98015.5|98033.4|98008.4|98040.5|98015.5|98028|98003|53
1655820590000|2022-06-21 14:09:50|98033.8|98008.8|98031.8|98006.8|98042.6|98017.6|98031.5|98006.5|71
1655820600000|2022-06-21 14:10:00|98031.9|98006.9|98033.1|98008.1|98037.5|98012.5|98025.6|98000.6|61
1655820610000|2022-06-21 14:10:10|98034.3|98009.3|98029|98004|98040.7|98015.7|98029|98004|68
1655820620000|2022-06-21 14:10:20|98032.3|98007.3|98023.8|97998.8|98050.3|98025.3|98023.8|97998.8|76
1655820630000|2022-06-21 14:10:30|98021.4|97996.4|98044.4|98019.4|98045.4|98020.4|98019.2|97994.2|67
1655820640000|2022-06-21 14:10:40|98043.6|98018.6|98043.3|98018.3|98044.4|98019.4|98032.4|98007.4|66
1655820650000|2022-06-21 14:10:50|98041.5|98016.5|98037.6|98012.6|98042.3|98017.3|98030.7|98005.7|69
1655820660000|2022-06-21 14:11:00|98037.8|98012.8|98025.1|98000.1|98037.8|98012.8|98015.5|97990.5|70
1655820670000|2022-06-21 14:11:10|98025.8|98000.8|98026.8|98001.8|98026.8|98001.8|98003.5|97978.5|69
1655820680000|2022-06-21 14:11:20|98024.8|97999.8|98009.9|97984.9|98027.3|98002.3|98008|97983|67
1655820690000|2022-06-21 14:11:30|98008.7|97983.7|98034.2|98009.2|98041|98016|98007|97982|64
1655820700000|2022-06-21 14:11:40|98034|98009|98021.8|97996.8|98037|98012|98021.8|97996.8|65
1655820710000|2022-06-21 14:11:50|98020.3|97995.3|98034.4|98009.4|98034.4|98009.4|98015.1|97990.1|68
1655820720000|2022-06-21 14:12:00|98035|98010|98051.6|98026.6|98051.8|98026.8|98029.3|98004.3|68
1655820730000|2022-06-21 14:12:10|98052.7|98027.7|98084.3|98059.3|98087.6|98062.6|98051.5|98026.5|72
1655820740000|2022-06-21 14:12:20|98084.4|98059.4|98090.6|98065.6|98093.3|98068.3|98083.4|98058.4|67
1655820750000|2022-06-21 14:12:30|98090.7|98065.7|98064.6|98039.6|98092.2|98067.2|98056.8|98031.8|69
1655820760000|2022-06-21 14:12:40|98063.4|98038.4|98071.2|98046.2|98074.7|98049.7|98062|98037|64
1655820770000|2022-06-21 14:12:50|98071|98046|98065.4|98040.4|98077.3|98052.3|98065.3|98040.3|61
1655820780000|2022-06-21 14:13:00|98065.5|98040.5|98067.5|98042.5|98070.5|98045.5|98057.4|98032.4|67
1655820790000|2022-06-21 14:13:10|98067.2|98042.2|98063.8|98038.8|98068.6|98043.6|98060.5|98035.5|53
1655820800000|2022-06-21 14:13:20|98064.3|98039.3|98081.4|98056.4|98083.5|98058.5|98062.6|98037.6|62
1655820810000|2022-06-21 14:13:30|98080|98055|98084.4|98059.4|98086.3|98061.3|98076.6|98051.6|63
1655820820000|2022-06-21 14:13:40|98085.2|98060.2|98097.1|98072.1|98097.1|98072.1|98084.3|98059.3|56
1655820830000|2022-06-21 14:13:50|98097.2|98072.2|98120.8|98095.8|98126.8|98101.8|98097.2|98072.2|71
1655820840000|2022-06-21 14:14:00|98119.3|98094.3|98097.6|98072.6|98120.8|98095.8|98097.6|98072.6|70
1655820850000|2022-06-21 14:14:10|98096.8|98071.8|98105.6|98080.6|98106.2|98081.2|98095.3|98070.3|54
1655820860000|2022-06-21 14:14:20|98106.6|98081.6|98119.5|98094.5|98124|98099|98105.3|98080.3|65
1655820870000|2022-06-21 14:14:30|98119.3|98094.3|98104.5|98079.5|98120.1|98095.1|98101|98076|64
1655820880000|2022-06-21 14:14:40|98104.8|98079.8|98120.9|98095.9|98125.4|98100.4|98101|98076|57
1655820890000|2022-06-21 14:14:50|98120.5|98095.5|98113.9|98088.9|98122.2|98097.2|98112|98087|56
1655820900000|2022-06-21 14:15:00|98114|98089|98100.1|98075.1|98118|98093|98094.7|98069.7|65
1655820910000|2022-06-21 14:15:10|98100.2|98075.2|98113|98088|98115.3|98090.3|98094.8|98069.8|67
1655820920000|2022-06-21 14:15:20|98113.1|98088.1|98110.1|98085.1|98115.6|98090.6|98109.8|98084.8|54
1655820930000|2022-06-21 14:15:30|98108.5|98083.5|98107.9|98082.9|98110.8|98085.8|98103.4|98078.4|66
1655820940000|2022-06-21 14:15:40|98111.3|98086.3|98117|98092|98119.7|98094.7|98110.2|98085.2|56
1655820950000|2022-06-21 14:15:50|98116.9|98091.9|98119.9|98094.9|98123|98098|98115.1|98090.1|65
1655820960000|2022-06-21 14:16:00|98120.3|98095.3|98114.6|98089.6|98124|98099|98111.4|98086.4|64
1655820970000|2022-06-21 14:16:10|98115|98090|98116.4|98091.4|98133.3|98108.3|98114.8|98089.8|68
1655820980000|2022-06-21 14:16:20|98116.2|98091.2|98109.7|98084.7|98125.3|98100.3|98109.2|98084.2|64
1655820990000|2022-06-21 14:16:30|98111.9|98086.9|98116.3|98091.3|98120.8|98095.8|98107.8|98082.8|64
1655821000000|2022-06-21 14:16:40|98116.5|98091.5|98112.8|98087.8|98116.9|98091.9|98111.3|98086.3|56
1655821010000|2022-06-21 14:16:50|98112|98087|98114.3|98089.3|98119.7|98094.7|98111.9|98086.9|48
1655821020000|2022-06-21 14:17:00|98113|98088|98103.7|98078.7|98117.8|98092.8|98102.6|98077.6|59
1655821030000|2022-06-21 14:17:10|98106.1|98081.1|98103.6|98078.6|98109|98084|98103.5|98078.5|50
1655821040000|2022-06-21 14:17:20|98104|98079|98118.7|98093.7|98121.6|98096.6|98100.7|98075.7|51
1655821050000|2022-06-21 14:17:30|98118.5|98093.5|98115.1|98090.1|98120.5|98095.5|98112.2|98087.2|52
1655821060000|2022-06-21 14:17:40|98114.8|98089.8|98109.7|98084.7|98115.9|98090.9|98108.3|98083.3|54
1655821070000|2022-06-21 14:17:50|98109.8|98084.8|98102.1|98077.1|98111.3|98086.3|98093.6|98068.6|60
1655821080000|2022-06-21 14:18:00|98101.6|98076.6|98101.4|98076.4|98102.1|98077.1|98099.7|98074.7|40
1655821090000|2022-06-21 14:18:10|98101.3|98076.3|98091.4|98066.4|98101.3|98076.3|98084.7|98059.7|61
1655821100000|2022-06-21 14:18:20|98090.8|98065.8|98114.4|98089.4|98121.4|98096.4|98090|98065|60
1655821110000|2022-06-21 14:18:30|98107|98082|98113.1|98088.1|98115.5|98090.5|98103.3|98078.3|63
1655821120000|2022-06-21 14:18:40|98112.9|98087.9|98101|98076|98114.6|98089.6|98100.9|98075.9|72
1655821130000|2022-06-21 14:18:50|98102.6|98077.6|98087.3|98062.3|98102.6|98077.6|98080.4|98055.4|66
1655821140000|2022-06-21 14:19:00|98086.8|98061.8|98109.5|98084.5|98109.5|98084.5|98086.6|98061.6|52
1655821150000|2022-06-21 14:19:10|98109|98084|98101|98076|98109|98084|98098.1|98073.1|52
1655821160000|2022-06-21 14:19:20|98100.9|98075.9|98090.7|98065.7|98101.2|98076.2|98085.9|98060.9|59
1655821170000|2022-06-21 14:19:30|98088.6|98063.6|98087.6|98062.6|98096|98071|98086.6|98061.6|61
1655821180000|2022-06-21 14:19:40|98086.7|98061.7|98110.5|98085.5|98116.3|98091.3|98085.6|98060.6|66
1655821190000|2022-06-21 14:19:50|98111.2|98086.2|98121.4|98096.4|98124.9|98099.9|98111.2|98086.2|62
1655821200000|2022-06-21 14:20:00|98120.9|98095.9|98134.1|98109.1|98138.5|98113.5|98120.9|98095.9|72
1655821210000|2022-06-21 14:20:10|98136.4|98111.4|98135.7|98110.7|98149.1|98124.1|98129.2|98104.2|77
1655821220000|2022-06-21 14:20:20|98135.3|98110.3|98155.6|98130.6|98157.7|98132.7|98128.8|98103.8|79
1655821230000|2022-06-21 14:20:30|98153.4|98128.4|98130.9|98105.9|98160.4|98135.4|98130.4|98105.4|68
1655821240000|2022-06-21 14:20:40|98130.4|98105.4|98133.2|98108.2|98135.1|98110.1|98122.4|98097.4|71
1655821250000|2022-06-21 14:20:50|98133|98108|98124.4|98099.4|98134.9|98109.9|98120.5|98095.5|67
1655821260000|2022-06-21 14:21:00|98122.6|98097.6|98121.2|98096.2|98127.2|98102.2|98116.1|98091.1|65
1655821270000|2022-06-21 14:21:10|98120.9|98095.9|98122.9|98097.9|98143.1|98118.1|98117.3|98092.3|69
1655821280000|2022-06-21 14:21:20|98122.8|98097.8|98141.8|98116.8|98141.8|98116.8|98120|98095|69
1655821290000|2022-06-21 14:21:30|98141.3|98116.3|98125.9|98100.9|98144.3|98119.3|98125.9|98100.9|63
1655821300000|2022-06-21 14:21:40|98124.1|98099.1|98118.5|98093.5|98137.5|98112.5|98117.1|98092.1|71
1655821310000|2022-06-21 14:21:50|98119.5|98094.5|98121.8|98096.8|98125.4|98100.4|98115.7|98090.7|65
1655821320000|2022-06-21 14:22:00|98121.6|98096.6|98121.4|98096.4|98124.2|98099.2|98111.7|98086.7|56
1655821330000|2022-06-21 14:22:10|98121.3|98096.3|98121.8|98096.8|98123|98098|98110.7|98085.7|57
1655821340000|2022-06-21 14:22:20|98121.5|98096.5|98122.6|98097.6|98131.7|98106.7|98120.6|98095.6|59
1655821350000|2022-06-21 14:22:30|98122.7|98097.7|98129.1|98104.1|98135.3|98110.3|98121|98096|57
1655821360000|2022-06-21 14:22:40|98129|98104|98116.8|98091.8|98129.4|98104.4|98114.5|98089.5|54
1655821370000|2022-06-21 14:22:50|98116.9|98091.9|98122|98097|98122|98097|98115|98090|49
1655821380000|2022-06-21 14:23:00|98123.8|98098.8|98130.6|98105.6|98134.1|98109.1|98119.5|98094.5|61
1655821390000|2022-06-21 14:23:10|98130.8|98105.8|98130.2|98105.2|98131.6|98106.6|98125.9|98100.9|53
1655821400000|2022-06-21 14:23:20|98129.3|98104.3|98127.2|98102.2|98129.9|98104.9|98126.2|98101.2|50
1655821410000|2022-06-21 14:23:30|98126.9|98101.9|98111|98086|98127.6|98102.6|98109.5|98084.5|58
1655821420000|2022-06-21 14:23:40|98109|98084|98105.7|98080.7|98110.3|98085.3|98103.5|98078.5|59
1655821430000|2022-06-21 14:23:50|98105.8|98080.8|98113.7|98088.7|98119|98094|98105.8|98080.8|48
1655821440000|2022-06-21 14:24:00|98114.8|98089.8|98127.7|98102.7|98130|98105|98112.4|98087.4|57
1655821450000|2022-06-21 14:24:10|98127.8|98102.8|98144.4|98119.4|98144.5|98119.5|98127.7|98102.7|64
1655821460000|2022-06-21 14:24:20|98144|98119|98148.8|98123.8|98150.3|98125.3|98139.2|98114.2|55
1655821470000|2022-06-21 14:24:30|98148.5|98123.5|98149|98124|98156.7|98131.7|98148.5|98123.5|63
1655821480000|2022-06-21 14:24:40|98148.6|98123.6|98149.7|98124.7|98155|98130|98147.1|98122.1|58
1655821490000|2022-06-21 14:24:50|98149.3|98124.3|98196.2|98171.2|98196.2|98171.2|98147.9|98122.9|59
1655821500000|2022-06-21 14:25:00|98196.6|98171.6|98194.8|98169.8|98202.2|98177.2|98191.9|98166.9|68
1655821510000|2022-06-21 14:25:10|98194.9|98169.9|98181.1|98156.1|98195.2|98170.2|98180.6|98155.6|49
1655821520000|2022-06-21 14:25:20|98181.4|98156.4|98166.1|98141.1|98181.4|98156.4|98161.1|98136.1|63
1655821530000|2022-06-21 14:25:30|98165.3|98140.3|98162.3|98137.3|98166.9|98141.9|98160.4|98135.4|50
1655821540000|2022-06-21 14:25:40|98162.8|98137.8|98188.1|98163.1|98188.1|98163.1|98160.8|98135.8|62
1655821550000|2022-06-21 14:25:50|98189.7|98164.7|98215.3|98190.3|98217.2|98192.2|98188.2|98163.2|68
1655821560000|2022-06-21 14:26:00|98219|98194|98207.4|98182.4|98219|98194|98205.1|98180.1|73
1655821570000|2022-06-21 14:26:10|98207.6|98182.6|98178.5|98153.5|98210.2|98185.2|98177.5|98152.5|74
1655821580000|2022-06-21 14:26:20|98179.5|98154.5|98198.9|98173.9|98198.9|98173.9|98178.1|98153.1|66
1655821590000|2022-06-21 14:26:30|98200|98175|98197.9|98172.9|98203.5|98178.5|98194.3|98169.3|70
1655821600000|2022-06-21 14:26:40|98198|98173|98203.5|98178.5|98206.3|98181.3|98197.8|98172.8|59
1655821610000|2022-06-21 14:26:50|98202.9|98177.9|98206.6|98181.6|98207.7|98182.7|98200.4|98175.4|56
1655821620000|2022-06-21 14:27:00|98204|98179|98217.3|98192.3|98218.6|98193.6|98201.7|98176.7|60
1655821630000|2022-06-21 14:27:10|98219|98194|98208.3|98183.3|98219|98194|98199.5|98174.5|68
1655821640000|2022-06-21 14:27:20|98210.7|98185.7|98207.8|98182.8|98211.2|98186.2|98203.3|98178.3|63
1655821650000|2022-06-21 14:27:30|98207.5|98182.5|98202.1|98177.1|98213.6|98188.6|98200.9|98175.9|60
1655821660000|2022-06-21 14:27:40|98202.5|98177.5|98207|98182|98207.5|98182.5|98191.3|98166.3|55
1655821670000|2022-06-21 14:27:50|98206.9|98181.9|98200|98175|98207.8|98182.8|98197.9|98172.9|54
1655821680000|2022-06-21 14:28:00|98199.7|98174.7|98219.8|98194.8|98221.9|98196.9|98198.7|98173.7|63
1655821690000|2022-06-21 14:28:10|98220|98195|98218.9|98193.9|98220.2|98195.2|98217.4|98192.4|41
1655821700000|2022-06-21 14:28:20|98218.6|98193.6|98226.3|98201.3|98229.5|98204.5|98218.4|98193.4|54
1655821710000|2022-06-21 14:28:30|98226.1|98201.1|98210.4|98185.4|98226.6|98201.6|98208.6|98183.6|50
1655821720000|2022-06-21 14:28:40|98211.6|98186.6|98191.6|98166.6|98211.6|98186.6|98179.2|98154.2|60
1655821730000|2022-06-21 14:28:50|98192.8|98167.8|98185.2|98160.2|98196.6|98171.6|98184.7|98159.7|69
1655821740000|2022-06-21 14:29:00|98185.8|98160.8|98196.3|98171.3|98199.4|98174.4|98179.1|98154.1|65
1655821750000|2022-06-21 14:29:10|98195.9|98170.9|98181.4|98156.4|98198.8|98173.8|98176.6|98151.6|55
1655821760000|2022-06-21 14:29:20|98181.1|98156.1|98164.2|98139.2|98182|98157|98163.9|98138.9|70
1655821770000|2022-06-21 14:29:30|98164.7|98139.7|98166.6|98141.6|98168.3|98143.3|98162.1|98137.1|60
1655821780000|2022-06-21 14:29:40|98166.7|98141.7|98165.9|98140.9|98181.8|98156.8|98165.1|98140.1|53
1655821790000|2022-06-21 14:29:50|98167.1|98142.1|98168.8|98143.8|98169.6|98144.6|98167.1|98142.1|37
1655821800000|2022-06-21 14:30:00|98168.9|98143.9|98154.9|98129.9|98168.9|98143.9|98145.9|98120.9|66
1655821810000|2022-06-21 14:30:10|98155.4|98130.4|98143.1|98118.1|98161.1|98136.1|98143.1|98118.1|70
1655821820000|2022-06-21 14:30:20|98148.3|98123.3|98148.9|98123.9|98156|98131|98139.6|98114.6|68
1655821830000|2022-06-21 14:30:30|98148.1|98123.1|98152.8|98127.8|98156.5|98131.5|98144.6|98119.6|67
1655821840000|2022-06-21 14:30:40|98151.8|98126.8|98153.4|98128.4|98165.4|98140.4|98148.6|98123.6|66
1655821850000|2022-06-21 14:30:50|98156.1|98131.1|98153.8|98128.8|98156.8|98131.8|98153.4|98128.4|47
1655821860000|2022-06-21 14:31:00|98153.3|98128.3|98151.3|98126.3|98156.2|98131.2|98148.9|98123.9|61
1655821870000|2022-06-21 14:31:10|98151.6|98126.6|98180.9|98155.9|98180.9|98155.9|98151|98126|59
1655821880000|2022-06-21 14:31:20|98181.8|98156.8|98179|98154|98184|98159|98178.2|98153.2|65
1655821890000|2022-06-21 14:31:30|98178.9|98153.9|98178.1|98153.1|98181.7|98156.7|98176.7|98151.7|69
1655821900000|2022-06-21 14:31:40|98177.9|98152.9|98178.7|98153.7|98184.6|98159.6|98169.5|98144.5|68
1655821910000|2022-06-21 14:31:50|98179.6|98154.6|98182.7|98157.7|98193.1|98168.1|98179.6|98154.6|57
1655821920000|2022-06-21 14:32:00|98183|98158|98165|98140|98184.5|98159.5|98165|98140|58
1655821930000|2022-06-21 14:32:10|98164.8|98139.8|98156.5|98131.5|98169|98144|98156.5|98131.5|60
1655821940000|2022-06-21 14:32:20|98156.6|98131.6|98149.6|98124.6|98156.6|98131.6|98143.5|98118.5|66
1655821950000|2022-06-21 14:32:30|98149.1|98124.1|98149.2|98124.2|98151.9|98126.9|98147.4|98122.4|58
1655821960000|2022-06-21 14:32:40|98149.6|98124.6|98152.2|98127.2|98153.4|98128.4|98149.5|98124.5|56
1655821970000|2022-06-21 14:32:50|98152.3|98127.3|98150|98125|98152.3|98127.3|98146.4|98121.4|54
1655821980000|2022-06-21 14:33:00|98151.2|98126.2|98150.4|98125.4|98159.5|98134.5|98143.4|98118.4|68
1655821990000|2022-06-21 14:33:10|98149.1|98124.1|98134.3|98109.3|98149.1|98124.1|98131.2|98106.2|60
1655822000000|2022-06-21 14:33:20|98134.9|98109.9|98138.3|98113.3|98139.3|98114.3|98132|98107|53
1655822010000|2022-06-21 14:33:30|98137.9|98112.9|98144|98119|98145.1|98120.1|98135.9|98110.9|52
1655822020000|2022-06-21 14:33:40|98141.5|98116.5|98145.1|98120.1|98152.3|98127.3|98135.4|98110.4|65
1655822030000|2022-06-21 14:33:50|98145.6|98120.6|98136.6|98111.6|98147.7|98122.7|98136.1|98111.1|56
1655822040000|2022-06-21 14:34:00|98137|98112|98149.4|98124.4|98150.5|98125.5|98134.4|98109.4|60
1655822050000|2022-06-21 14:34:10|98149.1|98124.1|98159.5|98134.5|98159.6|98134.6|98141.6|98116.6|67
1655822060000|2022-06-21 14:34:20|98158.9|98133.9|98176.6|98151.6|98180.7|98155.7|98154.8|98129.8|65
1655822070000|2022-06-21 14:34:30|98176.5|98151.5|98190.1|98165.1|98190.1|98165.1|98176.5|98151.5|67
1655822080000|2022-06-21 14:34:40|98190.7|98165.7|98165.2|98140.2|98192.1|98167.1|98164.7|98139.7|69
1655822090000|2022-06-21 14:34:50|98165.4|98140.4|98156.2|98131.2|98168.1|98143.1|98156.2|98131.2|64
1655822100000|2022-06-21 14:35:00|98158.2|98133.2|98144.7|98119.7|98158.2|98133.2|98141.7|98116.7|65
1655822110000|2022-06-21 14:35:10|98144.2|98119.2|98140.8|98115.8|98144.2|98119.2|98135.9|98110.9|53
1655822120000|2022-06-21 14:35:20|98141.2|98116.2|98136.5|98111.5|98150.6|98125.6|98135.6|98110.6|65
1655822130000|2022-06-21 14:35:30|98139.9|98114.9|98130.1|98105.1|98140|98115|98129.8|98104.8|56
1655822140000|2022-06-21 14:35:40|98127.8|98102.8|98128.1|98103.1|98131.1|98106.1|98124.2|98099.2|60
1655822150000|2022-06-21 14:35:50|98127.6|98102.6|98132.6|98107.6|98143.1|98118.1|98127.1|98102.1|65
1655822160000|2022-06-21 14:36:00|98130.8|98105.8|98132|98107|98141.9|98116.9|98130.8|98105.8|44
1655822170000|2022-06-21 14:36:10|98133.6|98108.6|98133|98108|98136.5|98111.5|98125|98100|55
1655822180000|2022-06-21 14:36:20|98134.4|98109.4|98115.3|98090.3|98134.4|98109.4|98115.3|98090.3|63
1655822190000|2022-06-21 14:36:30|98115.5|98090.5|98098.7|98073.7|98121.1|98096.1|98093|98068|65
1655822200000|2022-06-21 14:36:40|98098.9|98073.9|98096|98071|98104.9|98079.9|98083.8|98058.8|72
1655822210000|2022-06-21 14:36:50|98095.9|98070.9|98089|98064|98097.5|98072.5|98077.5|98052.5|69
1655822220000|2022-06-21 14:37:00|98089.2|98064.2|98064.5|98039.5|98089.5|98064.5|98061.5|98036.5|68
1655822230000|2022-06-21 14:37:10|98064.6|98039.6|98070.3|98045.3|98070.3|98045.3|98060.8|98035.8|59
1655822240000|2022-06-21 14:37:20|98070.5|98045.5|98051.3|98026.3|98071.9|98046.9|98044.3|98019.3|60
1655822250000|2022-06-21 14:37:30|98051.5|98026.5|98022.1|97997.1|98051.7|98026.7|98013.3|97988.3|64
1655822260000|2022-06-21 14:37:40|98022.4|97997.4|98014.7|97989.7|98023.3|97998.3|97997.1|97972.1|73
1655822270000|2022-06-21 14:37:50|98014.9|97989.9|98022.4|97997.4|98028.1|98003.1|98012.6|97987.6|58
1655822280000|2022-06-21 14:38:00|98019.4|97994.4|98010.9|97985.9|98019.4|97994.4|98003.8|97978.8|75
1655822290000|2022-06-21 14:38:10|98011.5|97986.5|98020|97995|98025|98000|98011|97986|65
1655822300000|2022-06-21 14:38:20|98020.2|97995.2|98019.5|97994.5|98021.4|97996.4|98018.9|97993.9|46
1655822310000|2022-06-21 14:38:30|98019.7|97994.7|98019|97994|98028.9|98003.9|98018.5|97993.5|64
1655822320000|2022-06-21 14:38:40|98021.2|97996.2|98035.7|98010.7|98036.8|98011.8|98004.9|97979.9|65
1655822330000|2022-06-21 14:38:50|98035.8|98010.8|98033.7|98008.7|98039.3|98014.3|98023.2|97998.2|71
1655822340000|2022-06-21 14:39:00|98036.1|98011.1|98027.4|98002.4|98036.1|98011.1|98020.2|97995.2|66
1655822350000|2022-06-21 14:39:10|98023.7|97998.7|98026.5|98001.5|98027.1|98002.1|98007.2|97982.2|68
1655822360000|2022-06-21 14:39:20|98026.8|98001.8|98035.3|98010.3|98036.1|98011.1|98019.1|97994.1|63
1655822370000|2022-06-21 14:39:30|98035.1|98010.1|98027.8|98002.8|98045.4|98020.4|98018.5|97993.5|71
1655822380000|2022-06-21 14:39:40|98031.4|98006.4|98044.5|98019.5|98044.5|98019.5|98024.1|97999.1|62
1655822390000|2022-06-21 14:39:50|98045.3|98020.3|98032.3|98007.3|98047.6|98022.6|98031.4|98006.4|59
1655822400000|2022-06-21 14:40:00|98032.2|98007.2|98027.9|98002.9|98035.1|98010.1|98020|97995|60
1655822410000|2022-06-21 14:40:10|98028.1|98003.1|98020.4|97995.4|98032.6|98007.6|98011.2|97986.2|67
1655822420000|2022-06-21 14:40:20|98024.1|97999.1|98025.9|98000.9|98031.3|98006.3|98018.5|97993.5|66
1655822430000|2022-06-21 14:40:30|98024|97999|98014.2|97989.2|98024.4|97999.4|98014.2|97989.2|69
1655822440000|2022-06-21 14:40:40|98014|97989|98033.3|98008.3|98035|98010|98002.1|97977.1|73
1655822450000|2022-06-21 14:40:50|98032.8|98007.8|98036.3|98011.3|98039.2|98014.2|98026|98001|67
1655822460000|2022-06-21 14:41:00|98036.7|98011.7|98039.7|98014.7|98049.7|98024.7|98032.4|98007.4|66
1655822470000|2022-06-21 14:41:10|98039.5|98014.5|98034.4|98009.4|98039.6|98014.6|98025.9|98000.9|64
1655822480000|2022-06-21 14:41:20|98034.8|98009.8|98021|97996|98035.8|98010.8|98018.1|97993.1|59
1655822490000|2022-06-21 14:41:30|98018.4|97993.4|98030.9|98005.9|98037.1|98012.1|98018.4|97993.4|68
1655822500000|2022-06-21 14:41:40|98029.7|98004.7|98040.2|98015.2|98045.4|98020.4|98029.7|98004.7|64
1655822510000|2022-06-21 14:41:50|98040.5|98015.5|98032.2|98007.2|98044|98019|98031.4|98006.4|61
1655822520000|2022-06-21 14:42:00|98031.2|98006.2|98030.8|98005.8|98031.2|98006.2|98022.6|97997.6|67
1655822530000|2022-06-21 14:42:10|98031.1|98006.1|98044.4|98019.4|98047|98022|98030.5|98005.5|66
1655822540000|2022-06-21 14:42:20|98045.5|98020.5|98039.2|98014.2|98046.2|98021.2|98037|98012|69
1655822550000|2022-06-21 14:42:30|98041.6|98016.6|98040.8|98015.8|98041.6|98016.6|98035.8|98010.8|50
1655822560000|2022-06-21 14:42:40|98042.8|98017.8|98052.4|98027.4|98054.9|98029.9|98041.8|98016.8|62
1655822570000|2022-06-21 14:42:50|98051.4|98026.4|98047.9|98022.9|98058.9|98033.9|98047.6|98022.6|64
1655822580000|2022-06-21 14:43:00|98048.4|98023.4|98070.9|98045.9|98071.6|98046.6|98044.1|98019.1|73
1655822590000|2022-06-21 14:43:10|98072.4|98047.4|98081.1|98056.1|98084|98059|98072|98047|58
1655822600000|2022-06-21 14:43:20|98081.5|98056.5|98087|98062|98096.6|98071.6|98079.8|98054.8|69
1655822610000|2022-06-21 14:43:30|98084.8|98059.8|98079.5|98054.5|98092.4|98067.4|98078.3|98053.3|77
1655822620000|2022-06-21 14:43:40|98081.6|98056.6|98060.1|98035.1|98081.6|98056.6|98059.1|98034.1|68
1655822630000|2022-06-21 14:43:50|98060.2|98035.2|98057.2|98032.2|98065.8|98040.8|98050|98025|62
1655822640000|2022-06-21 14:44:00|98056.7|98031.7|98071.8|98046.8|98074.3|98049.3|98052.7|98027.7|72
1655822650000|2022-06-21 14:44:10|98071.4|98046.4|98092|98067|98092|98067|98067.9|98042.9|70
1655822660000|2022-06-21 14:44:20|98094.4|98069.4|98119.7|98094.7|98119.7|98094.7|98093|98068|76
1655822670000|2022-06-21 14:44:30|98120.8|98095.8|98114.2|98089.2|98122.9|98097.9|98106.3|98081.3|74
1655822680000|2022-06-21 14:44:40|98113.5|98088.5|98109.6|98084.6|98117.1|98092.1|98106.2|98081.2|67
1655822690000|2022-06-21 14:44:50|98109.8|98084.8|98101.5|98076.5|98109.8|98084.8|98093.5|98068.5|58
1655822700000|2022-06-21 14:45:00|98102.9|98077.9|98110.7|98085.7|98111.4|98086.4|98093.8|98068.8|74
1655822710000|2022-06-21 14:45:10|98111.3|98086.3|98102.2|98077.2|98124.8|98099.8|98097.9|98072.9|75
1655822720000|2022-06-21 14:45:20|98101.2|98076.2|98106.8|98081.8|98110.6|98085.6|98097|98072|67
1655822730000|2022-06-21 14:45:30|98107.2|98082.2|98100.7|98075.7|98108|98083|98092.9|98067.9|68
1655822740000|2022-06-21 14:45:40|98100.2|98075.2|98099.6|98074.6|98103|98078|98092.8|98067.8|61
1655822750000|2022-06-21 14:45:50|98099.3|98074.3|98092.1|98067.1|98101|98076|98091.7|98066.7|55
1655822760000|2022-06-21 14:46:00|98092.9|98067.9|98079.5|98054.5|98093.1|98068.1|98078.2|98053.2|51
1655822770000|2022-06-21 14:46:10|98079.1|98054.1|98069.7|98044.7|98083.8|98058.8|98068.8|98043.8|73
1655822780000|2022-06-21 14:46:20|98069.1|98044.1|98084.8|98059.8|98088.4|98063.4|98069.1|98044.1|66
1655822790000|2022-06-21 14:46:30|98084.4|98059.4|98089.7|98064.7|98093.1|98068.1|98080.7|98055.7|61
1655822800000|2022-06-21 14:46:40|98090.3|98065.3|98111.5|98086.5|98111.5|98086.5|98088|98063|68
1655822810000|2022-06-21 14:46:50|98109.5|98084.5|98109.9|98084.9|98109.9|98084.9|98103.2|98078.2|47
1655822820000|2022-06-21 14:47:00|98108.2|98083.2|98097.2|98072.2|98108.6|98083.6|98092.3|98067.3|63
1655822830000|2022-06-21 14:47:10|98097.4|98072.4|98113|98088|98114.8|98089.8|98097.4|98072.4|61
1655822840000|2022-06-21 14:47:20|98111.6|98086.6|98120.1|98095.1|98128.8|98103.8|98104.9|98079.9|65
1655822850000|2022-06-21 14:47:30|98120.5|98095.5|98109.2|98084.2|98121.2|98096.2|98104.8|98079.8|73
1655822860000|2022-06-21 14:47:40|98109|98084|98091.2|98066.2|98109|98084|98087.7|98062.7|72
1655822870000|2022-06-21 14:47:50|98091.8|98066.8|98122|98097|98126.8|98101.8|98089.5|98064.5|72
1655822880000|2022-06-21 14:48:00|98123|98098|98133.1|98108.1|98133.1|98108.1|98120.5|98095.5|70
1655822890000|2022-06-21 14:48:10|98133.2|98108.2|98117.6|98092.6|98143.4|98118.4|98117.6|98092.6|64
1655822900000|2022-06-21 14:48:20|98116.4|98091.4|98127.5|98102.5|98135.1|98110.1|98111.7|98086.7|58
1655822910000|2022-06-21 14:48:30|98127.1|98102.1|98133.1|98108.1|98155.4|98130.4|98123|98098|68
1655822920000|2022-06-21 14:48:40|98133|98108|98095.2|98070.2|98133.3|98108.3|98095.2|98070.2|72
1655822930000|2022-06-21 14:48:50|98095|98070|98104.8|98079.8|98105.5|98080.5|98080.1|98055.1|73
1655822940000|2022-06-21 14:49:00|98104.7|98079.7|98123.3|98098.3|98127.5|98102.5|98104.3|98079.3|72
1655822950000|2022-06-21 14:49:10|98124.9|98099.9|98153.2|98128.2|98155.7|98130.7|98123.2|98098.2|68
1655822960000|2022-06-21 14:49:20|98151.7|98126.7|98163.4|98138.4|98166.5|98141.5|98146|98121|69
1655822970000|2022-06-21 14:49:30|98162|98137|98178.1|98153.1|98179.3|98154.3|98150.8|98125.8|70
1655822980000|2022-06-21 14:49:40|98179|98154|98176.3|98151.3|98179.9|98154.9|98170.7|98145.7|64
1655822990000|2022-06-21 14:49:50|98175.6|98150.6|98191.2|98166.2|98208.6|98183.6|98174.4|98149.4|75
1655823000000|2022-06-21 14:50:00|98190|98165|98178.9|98153.9|98197.5|98172.5|98177.4|98152.4|74
1655823010000|2022-06-21 14:50:10|98178.5|98153.5|98186.4|98161.4|98193.7|98168.7|98178.5|98153.5|68
1655823020000|2022-06-21 14:50:20|98188.3|98163.3|98201.6|98176.6|98206|98181|98188.3|98163.3|60
1655823030000|2022-06-21 14:50:30|98201.7|98176.7|98153.7|98128.7|98202.1|98177.1|98153.2|98128.2|71
1655823040000|2022-06-21 14:50:40|98153|98128|98165.1|98140.1|98171.9|98146.9|98141|98116|74
1655823050000|2022-06-21 14:50:50|98169.5|98144.5|98190.7|98165.7|98192|98167|98169.4|98144.4|70
1655823060000|2022-06-21 14:51:00|98192.2|98167.2|98186.3|98161.3|98194.3|98169.3|98176.1|98151.1|66
1655823070000|2022-06-21 14:51:10|98185.9|98160.9|98180.7|98155.7|98187.8|98162.8|98170.2|98145.2|65
1655823080000|2022-06-21 14:51:20|98180.4|98155.4|98192.1|98167.1|98197.6|98172.6|98173.7|98148.7|69
1655823090000|2022-06-21 14:51:30|98192.2|98167.2|98178.7|98153.7|98198.4|98173.4|98178.7|98153.7|76
1655823100000|2022-06-21 14:51:40|98178.2|98153.2|98182.9|98157.9|98201.9|98173.6|98166|98141|67
1655823110000|2022-06-21 14:51:50|98182.6|98157.6|98179.7|98154.7|98190.4|98165.4|98175.2|98150.2|72
1655823120000|2022-06-21 14:52:00|98180.1|98155.1|98186|98161|98188.4|98163.4|98179.5|98154.5|65
1655823130000|2022-06-21 14:52:10|98185|98160|98189|98164|98191.7|98166.7|98182.8|98157.8|66
1655823140000|2022-06-21 14:52:20|98188.6|98163.6|98178.6|98153.6|98188.6|98163.6|98174.4|98149.4|61
1655823150000|2022-06-21 14:52:30|98177.9|98152.9|98184|98159|98184.3|98159.3|98160.6|98135.6|71
1655823160000|2022-06-21 14:52:40|98184.4|98159.4|98188.3|98163.3|98190.8|98165.8|98183.3|98158.3|60
1655823170000|2022-06-21 14:52:50|98188.1|98163.1|98217.1|98192.1|98217.8|98192.8|98188.1|98163.1|63
1655823180000|2022-06-21 14:53:00|98217|98192|98224.8|98199.8|98229.8|98204.8|98216.5|98191.5|73
1655823190000|2022-06-21 14:53:10|98224|98199|98220.1|98195.1|98249.2|98224.2|98216.8|98185.9|73
1655823200000|2022-06-21 14:53:20|98220.5|98195.5|98138.5|98088.5|98237.1|98212.1|98130.1|98080.1|71
1655823210000|2022-06-21 14:53:30|98139.4|98089.4|98089.8|98064.8|98141.6|98091.6|98077.9|98048.3|76
1655823220000|2022-06-21 14:53:40|98077.7|98052.7|98107.9|98082.9|98109.8|98084.8|98077.7|98052.7|74
1655823230000|2022-06-21 14:53:50|98108.2|98083.2|98095.7|98070.7|98125|98100|98084.5|98058.7|72
1655823240000|2022-06-21 14:54:00|98095.6|98070.6|98121.8|98096.8|98121.8|98096.8|98088.2|98063.2|74
1655823250000|2022-06-21 14:54:10|98118.3|98093.3|98134.1|98109.1|98142.1|98114.4|98118.3|98087.7|74
1655823260000|2022-06-21 14:54:20|98132.9|98107.9|98130.2|98105.2|98148.1|98111.4|98128.3|98096.3|69
1655823270000|2022-06-21 14:54:30|98128.5|98103.5|98125.7|98100.7|98132.7|98107.7|98122.8|98097.8|61
1655823280000|2022-06-21 14:54:40|98126.1|98101.1|98114.6|98089.6|98134|98109|98113.6|98088.6|72
1655823290000|2022-06-21 14:54:50|98113.8|98088.8|98116.2|98091.2|98118.4|98093.4|98113|98088|55
1655823300000|2022-06-21 14:55:00|98116.1|98091.1|98117.2|98092.2|98121.7|98096.7|98107.7|98082.7|67
1655823310000|2022-06-21 14:55:10|98113.8|98088.8|98108.3|98083.3|98117.6|98092.6|98097.7|98072.7|72
1655823320000|2022-06-21 14:55:20|98108.1|98083.1|98106.8|98081.8|98112.9|98087.9|98102.2|98077.2|65
1655823330000|2022-06-21 14:55:30|98106.9|98081.9|98120.5|98095.5|98125.2|98100.2|98106.9|98081.9|68
1655823340000|2022-06-21 14:55:40|98119.6|98094.6|98126.1|98101.1|98143.5|98118.5|98113.2|98088.2|73
1655823350000|2022-06-21 14:55:50|98127.7|98102.7|98123.4|98098.4|98133.9|98108.9|98113.8|98088.8|68
1655823360000|2022-06-21 14:56:00|98123.7|98098.7|98141.7|98116.7|98148.7|98123.7|98120.3|98095.3|67
1655823370000|2022-06-21 14:56:10|98140.6|98115.6|98146.4|98121.4|98150.5|98125.5|98138.3|98113.3|62
1655823380000|2022-06-21 14:56:20|98146|98121|98140.9|98115.9|98146|98121|98138.3|98113.3|56
1655823390000|2022-06-21 14:56:30|98140|98115|98152|98127|98152.5|98127.5|98140|98115|60
1655823400000|2022-06-21 14:56:40|98152.1|98127.1|98138.7|98113.7|98153.8|98128.8|98138.3|98113.3|67
1655823410000|2022-06-21 14:56:50|98138.5|98113.5|98135.9|98110.9|98150.7|98125.7|98135.9|98110.9|62
1655823420000|2022-06-21 14:57:00|98136.3|98111.3|98132.5|98107.5|98148.1|98123.1|98125.3|98100.3|61
1655823430000|2022-06-21 14:57:10|98132.9|98107.9|98132.8|98107.8|98144.6|98119.6|98128.9|98103.9|61
1655823440000|2022-06-21 14:57:20|98132.1|98107.1|98137.4|98112.4|98137.4|98112.4|98127.3|98102.3|67
1655823450000|2022-06-21 14:57:30|98138.1|98113.1|98155.9|98130.9|98157.3|98132.3|98138.1|98113.1|71
1655823460000|2022-06-21 14:57:40|98159.4|98134.4|98150.4|98125.4|98168.6|98143.6|98149.5|98124.5|76
1655823470000|2022-06-21 14:57:50|98149.3|98124.3|98139|98114|98151.7|98126.7|98138.1|98113.1|74
1655823480000|2022-06-21 14:58:00|98139.8|98114.8|98153.3|98128.3|98157.9|98132.9|98137.2|98112.2|63
1655823490000|2022-06-21 14:58:10|98151.8|98126.8|98154.2|98129.2|98159.6|98134.6|98148.3|98123.3|69
1655823500000|2022-06-21 14:58:20|98154.1|98129.1|98167.7|98142.7|98173.5|98148.5|98146.2|98121.2|72
1655823510000|2022-06-21 14:58:30|98166.9|98141.9|98180.3|98155.3|98180.5|98155.5|98162|98137|65
1655823520000|2022-06-21 14:58:40|98181.4|98156.4|98178.3|98153.3|98182.3|98157.3|98175.2|98150.2|67
1655823530000|2022-06-21 14:58:50|98180.6|98155.6|98184.2|98159.2|98190.4|98165.4|98178|98153|75
1655823540000|2022-06-21 14:59:00|98185.1|98160.1|98190.8|98165.8|98218.3|98193.3|98182.7|98157.7|73
1655823550000|2022-06-21 14:59:10|98191|98166|98191.6|98166.6|98200.4|98175.4|98182.9|98157.9|72
1655823560000|2022-06-21 14:59:20|98196.7|98171.7|98174.6|98149.6|98196.7|98171.7|98172.7|98147.7|65
1655823570000|2022-06-21 14:59:30|98172|98147|98162.2|98137.2|98176|98151|98162.2|98137.2|64
1655823580000|2022-06-21 14:59:40|98162.1|98137.1|98166.9|98141.9|98170.6|98145.6|98160.7|98135.7|62
1655823590000|2022-06-21 14:59:50|98166.2|98141.2|98149.6|98124.6|98166.6|98141.6|98145.8|98120.8|65
1655823600000|2022-06-21 15:00:00|98147.4|98122.4|98128.1|98103.1|98151.3|98126.3|98127|98102|71
1655823610000|2022-06-21 15:00:10|98126.6|98101.6|98124.7|98099.7|98127.1|98102.1|98112.9|98087.9|74
1655823620000|2022-06-21 15:00:20|98124.2|98099.2|98119.2|98094.2|98130.5|98105.5|98119.2|98094.2|70
1655823630000|2022-06-21 15:00:30|98116.3|98091.3|98092.7|98067.7|98116.3|98091.3|98092.2|98067.2|71
1655823640000|2022-06-21 15:00:40|98092.4|98067.4|98109.9|98084.9|98111.2|98086.2|98091.6|98066.6|74
1655823650000|2022-06-21 15:00:50|98109.7|98084.7|98075.4|98050.4|98117|98092|98074.8|98049.8|69
1655823660000|2022-06-21 15:01:00|98074.7|98049.7|98072.1|98047.1|98081.1|98056.1|98067|98042|72
1655823670000|2022-06-21 15:01:10|98074|98049|98072.9|98047.9|98082.9|98057.9|98066.9|98041.9|74
1655823680000|2022-06-21 15:01:20|98066|98041|98070.3|98045.3|98070.3|98045.3|98059.5|98034.5|67
1655823690000|2022-06-21 15:01:30|98076.4|98051.4|98085.2|98060.2|98090.5|98065.5|98076.2|98051.2|72
1655823700000|2022-06-21 15:01:40|98085.6|98060.6|98077.5|98052.5|98085.8|98060.8|98076.4|98051.4|66
1655823710000|2022-06-21 15:01:50|98075.6|98050.6|98066.7|98041.7|98077.2|98052.2|98056|98031|67
1655823720000|2022-06-21 15:02:00|98066.1|98041.1|98090.6|98065.6|98091.9|98066.9|98066.1|98041.1|74
1655823730000|2022-06-21 15:02:10|98092.2|98067.2|98109|98084|98109.7|98084.7|98092.2|98067.2|66
1655823740000|2022-06-21 15:02:20|98108.8|98083.8|98121.8|98096.8|98123.9|98098.9|98104|98079|68
1655823750000|2022-06-21 15:02:30|98121.2|98096.2|98129|98104|98129|98104|98115.6|98090.6|68
1655823760000|2022-06-21 15:02:40|98128|98103|98119.8|98094.8|98133.2|98108.2|98119.2|98094.2|61
1655823770000|2022-06-21 15:02:50|98120.1|98095.1|98135.7|98110.7|98138.7|98113.7|98117|98092|54
1655823780000|2022-06-21 15:03:00|98135.8|98110.8|98119.6|98094.6|98135.9|98110.9|98119.1|98094.1|54
1655823790000|2022-06-21 15:03:10|98120.2|98095.2|98135.1|98110.1|98138.7|98113.7|98120.2|98095.2|59
1655823800000|2022-06-21 15:03:20|98132.2|98107.2|98115.9|98090.9|98136.2|98111.2|98115.8|98090.8|61
1655823810000|2022-06-21 15:03:30|98115.2|98090.2|98118.3|98093.3|98120.5|98095.5|98111.7|98086.7|69
1655823820000|2022-06-21 15:03:40|98119.8|98094.8|98102.9|98077.9|98126.1|98101.1|98102.9|98077.9|64
1655823830000|2022-06-21 15:03:50|98102.6|98077.6|98098.6|98073.6|98102.7|98077.7|98096.1|98071.1|58
1655823840000|2022-06-21 15:04:00|98098.8|98073.8|98086|98061|98099.4|98074.4|98080.4|98055.4|66
1655823850000|2022-06-21 15:04:10|98085.7|98060.7|98083.9|98058.9|98087.4|98062.4|98070.4|98045.4|67
1655823860000|2022-06-21 15:04:20|98082.8|98057.8|98105.7|98080.7|98105.9|98080.9|98082.8|98057.8|61
1655823870000|2022-06-21 15:04:30|98105.3|98080.3|98106.6|98081.6|98107.7|98082.7|98099.4|98074.4|63
1655823880000|2022-06-21 15:04:40|98108.6|98083.6|98092.3|98067.3|98110.8|98085.8|98090.3|98065.3|59
1655823890000|2022-06-21 15:04:50|98092.5|98067.5|98086.4|98061.4|98099.6|98074.6|98080.3|98055.3|58
1655823900000|2022-06-21 15:05:00|98086|98061|98086.1|98061.1|98090|98065|98078.9|98053.9|57
1655823910000|2022-06-21 15:05:10|98085.5|98060.5|98104.8|98079.8|98107|98082|98085.5|98060.5|65
1655823920000|2022-06-21 15:05:20|98106|98081|98121.4|98096.4|98124|98099|98106|98081|67
1655823930000|2022-06-21 15:05:30|98121.1|98096.1|98122.1|98097.1|98127.7|98102.7|98120.1|98095.1|58
1655823940000|2022-06-21 15:05:40|98122.3|98097.3|98127|98102|98127.3|98102.3|98120.8|98095.8|54
1655823950000|2022-06-21 15:05:50|98127.2|98102.2|98124.6|98099.6|98128.9|98103.9|98118.2|98093.2|52
1655823960000|2022-06-21 15:06:00|98124.7|98099.7|98142.6|98117.6|98152.1|98127.1|98124.7|98099.7|55
1655823970000|2022-06-21 15:06:10|98142.7|98117.7|98163.7|98138.7|98163.7|98138.7|98142.7|98117.7|59
1655823980000|2022-06-21 15:06:20|98162.8|98137.8|98157.8|98132.8|98166|98141|98155.5|98130.5|64
1655823990000|2022-06-21 15:06:30|98155.5|98130.5|98169.6|98144.6|98169.6|98144.6|98152.2|98127.2|60
1655824000000|2022-06-21 15:06:40|98169.1|98144.1|98168.2|98143.2|98169.5|98144.5|98164.7|98139.7|48
1655824010000|2022-06-21 15:06:50|98168|98143|98164.1|98139.1|98177.2|98152.2|98161.7|98136.7|59
1655824020000|2022-06-21 15:07:00|98164|98139|98159.4|98134.4|98171|98146|98154.6|98129.6|75
1655824030000|2022-06-21 15:07:10|98158.1|98133.1|98145.3|98120.3|98158.6|98133.6|98144.7|98119.7|69
1655824040000|2022-06-21 15:07:20|98140.2|98115.2|98147.2|98122.2|98150.5|98125.5|98140.2|98115.2|64
1655824050000|2022-06-21 15:07:30|98146.6|98121.6|98142.2|98117.2|98148.9|98123.9|98138.2|98113.2|61
1655824060000|2022-06-21 15:07:40|98142.9|98117.9|98126.1|98101.1|98142.9|98117.9|98123|98098|61
1655824070000|2022-06-21 15:07:50|98125.7|98100.7|98125.4|98100.4|98139.4|98103.6|98123.8|98089.4|52
1655824080000|2022-06-21 15:08:00|98125.5|98100.5|98146.2|98121.2|98146.2|98121.2|98125.5|98100.5|69
1655824090000|2022-06-21 15:08:10|98146.6|98121.6|98143.5|98118.5|98153.8|98128.8|98134|98109|68
1655824100000|2022-06-21 15:08:20|98144.4|98119.4|98141.7|98116.7|98150.7|98125.7|98131.9|98106.9|68
1655824110000|2022-06-21 15:08:30|98142.1|98117.1|98147.4|98122.4|98151.8|98126.8|98142.1|98117.1|68
1655824120000|2022-06-21 15:08:40|98147.5|98122.5|98162.4|98137.4|98162.4|98137.4|98144.4|98119.4|62
1655824130000|2022-06-21 15:08:50|98159.1|98134.1|98161.4|98136.4|98163.2|98138.2|98159.1|98134.1|47
1655824140000|2022-06-21 15:09:00|98160.3|98135.3|98164.6|98139.6|98176.3|98151.3|98155.8|98130.8|64
1655824150000|2022-06-21 15:09:10|98164.5|98139.5|98168.9|98143.9|98175.3|98150.3|98163.1|98138.1|64
1655824160000|2022-06-21 15:09:20|98168.2|98143.2|98181.7|98156.7|98184.4|98159.4|98167.8|98142.8|56
1655824170000|2022-06-21 15:09:30|98181.5|98156.5|98179|98154|98181.5|98156.5|98171.2|98146.2|58
1655824180000|2022-06-21 15:09:40|98179.6|98154.6|98174.1|98149.1|98180.8|98155.8|98171.3|98146.3|59
1655824190000|2022-06-21 15:09:50|98173.7|98148.7|98202|98177|98206.9|98181.9|98171.6|98146.6|67
1655824200000|2022-06-21 15:10:00|98201.5|98176.5|98198.1|98173.1|98204.8|98179.8|98188.9|98163.9|73
1655824210000|2022-06-21 15:10:10|98197.7|98172.7|98182.1|98157.1|98197.9|98172.9|98180.8|98155.8|63
1655824220000|2022-06-21 15:10:20|98182.2|98157.2|98201.6|98176.6|98206.4|98181.4|98181.8|98156.8|58
1655824230000|2022-06-21 15:10:30|98203.1|98178.1|98190.8|98165.8|98207.3|98182.3|98190.8|98165.8|56
1655824240000|2022-06-21 15:10:40|98189.1|98164.1|98197.8|98172.8|98203.1|98178.1|98183.1|98158.1|57
1655824250000|2022-06-21 15:10:50|98197.7|98172.7|98191.8|98166.8|98198|98173|98187.7|98162.7|68
1655824260000|2022-06-21 15:11:00|98191|98166|98191.6|98166.6|98194.1|98169.1|98187.1|98162.1|57
1655824270000|2022-06-21 15:11:10|98191.5|98166.5|98194.1|98169.1|98196.6|98171.6|98184.5|98159.5|62
1655824280000|2022-06-21 15:11:20|98196.6|98171.6|98208.6|98183.6|98211.8|98186.8|98192.5|98167.5|58
1655824290000|2022-06-21 15:11:30|98207.4|98182.4|98200.5|98175.5|98210|98185|98196.1|98171.1|52
1655824300000|2022-06-21 15:11:40|98200.9|98175.9|98199.3|98174.3|98210.5|98185.5|98194.9|98169.9|58
1655824310000|2022-06-21 15:11:50|98198.6|98173.6|98220.4|98195.4|98220.5|98195.5|98198.2|98173.2|58
1655824320000|2022-06-21 15:12:00|98220.3|98195.3|98216.9|98191.9|98233.5|98208.5|98214.9|98189.9|72
1655824330000|2022-06-21 15:12:10|98218.4|98193.4|98222.9|98197.9|98224.5|98199.5|98218.3|98193.3|59
1655824340000|2022-06-21 15:12:20|98222.8|98197.8|98229.2|98204.2|98229.2|98204.2|98216.7|98191.7|54
1655824350000|2022-06-21 15:12:30|98230.4|98205.4|98217|98192|98241.2|98216.2|98209.2|98184.2|71
1655824360000|2022-06-21 15:12:40|98218.7|98193.7|98219.1|98194.1|98233.4|98208.4|98212|98187|65
1655824370000|2022-06-21 15:12:50|98220.2|98195.2|98220.3|98195.3|98223.2|98198.2|98218.3|98193.3|49
1655824380000|2022-06-21 15:13:00|98221.1|98196.1|98227.2|98202.2|98236|98211|98220.1|98195.1|63
1655824390000|2022-06-21 15:13:10|98226.5|98201.5|98199.8|98174.8|98232.6|98207.6|98199.3|98174.3|66
1655824400000|2022-06-21 15:13:20|98199.5|98174.5|98197|98172|98205.4|98180.4|98191.5|98166.5|74
1655824410000|2022-06-21 15:13:30|98196.4|98171.4|98196.1|98171.1|98198.2|98173.2|98192.5|98167.5|65
1655824420000|2022-06-21 15:13:40|98196.2|98171.2|98214.6|98189.6|98228|98203|98186.7|98161.7|67
1655824430000|2022-06-21 15:13:50|98216.8|98191.8|98222|98197|98223.4|98198.4|98216.8|98191.8|60
1655824440000|2022-06-21 15:14:00|98221.6|98196.6|98198.7|98173.7|98226.8|98201.8|98198.7|98173.7|70
1655824450000|2022-06-21 15:14:10|98199.2|98174.2|98182.3|98157.3|98201.4|98176.4|98179.2|98154.2|64
1655824460000|2022-06-21 15:14:20|98181.7|98156.7|98173.2|98148.2|98185.2|98160.2|98170.1|98145.1|62
1655824470000|2022-06-21 15:14:30|98173.1|98148.1|98176|98151|98180.9|98155.9|98173.1|98148.1|48
1655824480000|2022-06-21 15:14:40|98180.6|98155.6|98189.2|98164.2|98193.3|98168.3|98180.6|98155.6|51
1655824490000|2022-06-21 15:14:50|98188.8|98163.8|98173.1|98148.1|98188.8|98163.8|98167.6|98142.6|62
1655824500000|2022-06-21 15:15:00|98171.4|98146.4|98194.2|98169.2|98195.7|98170.7|98171.2|98146.2|61
1655824510000|2022-06-21 15:15:10|98194|98169|98195.4|98170.4|98207.1|98182.1|98193.8|98168.8|64
1655824520000|2022-06-21 15:15:20|98195.5|98170.5|98195.6|98170.6|98201.5|98176.5|98194.2|98169.2|50
1655824530000|2022-06-21 15:15:30|98197.4|98172.4|98190.9|98165.9|98199.6|98174.6|98188|98163|59
1655824540000|2022-06-21 15:15:40|98190.5|98165.5|98177.5|98152.5|98191.9|98166.9|98174.7|98149.7|52
1655824550000|2022-06-21 15:15:50|98177.7|98152.7|98168.9|98143.9|98177.8|98152.8|98161.6|98136.6|56
1655824560000|2022-06-21 15:16:00|98170|98145|98169.1|98144.1|98172.6|98147.6|98160.9|98135.9|58
1655824570000|2022-06-21 15:16:10|98169.4|98144.4|98167.8|98142.8|98174.1|98149.1|98160.2|98135.2|68
1655824580000|2022-06-21 15:16:20|98164.8|98139.8|98162.2|98137.2|98169.6|98144.6|98157.6|98132.6|44
1655824590000|2022-06-21 15:16:30|98162.3|98137.3|98153.9|98128.9|98162.5|98137.5|98152.3|98127.3|59
1655824600000|2022-06-21 15:16:40|98157.2|98132.2|98162.1|98137.1|98172.6|98147.6|98155|98130|60
1655824610000|2022-06-21 15:16:50|98161.7|98136.7|98170.6|98145.6|98172.5|98147.5|98160.4|98135.4|48
1655824620000|2022-06-21 15:17:00|98171.9|98146.9|98187.6|98162.6|98194.2|98169.2|98171.9|98146.9|60
1655824630000|2022-06-21 15:17:10|98187.5|98162.5|98177.6|98152.6|98189.2|98164.2|98177.6|98152.6|47
1655824640000|2022-06-21 15:17:20|98173.8|98148.8|98177.9|98152.9|98178.3|98153.3|98169.3|98144.3|50
1655824650000|2022-06-21 15:17:30|98177.8|98152.8|98171.6|98146.6|98184|98159|98170|98145|60
1655824660000|2022-06-21 15:17:40|98171.5|98146.5|98157.9|98132.9|98171.9|98146.9|98157.2|98132.2|52
1655824670000|2022-06-21 15:17:50|98158.2|98133.2|98156.1|98131.1|98158.9|98133.9|98155|98130|46
1655824680000|2022-06-21 15:18:00|98156.2|98131.2|98144.7|98119.7|98156.2|98131.2|98143.7|98118.7|42
1655824690000|2022-06-21 15:18:10|98144.9|98119.9|98175.4|98150.4|98186.8|98161.8|98144.8|98119.8|62
1655824700000|2022-06-21 15:18:20|98175.5|98150.5|98185.5|98160.5|98187.8|98162.8|98170.6|98145.6|65
1655824710000|2022-06-21 15:18:30|98185.2|98160.2|98200.8|98175.8|98204.3|98179.3|98185.2|98160.2|55
1655824720000|2022-06-21 15:18:40|98200.9|98175.9|98189.1|98164.1|98202|98177|98179.6|98154.6|52
1655824730000|2022-06-21 15:18:50|98188.9|98163.9|98179.8|98154.8|98189.1|98164.1|98178.2|98153.2|38
1655824740000|2022-06-21 15:19:00|98179.6|98154.6|98199.4|98174.4|98199.4|98174.4|98178.7|98153.7|51
1655824750000|2022-06-21 15:19:10|98199.5|98174.5|98197.8|98172.8|98200.1|98175.1|98197.3|98172.3|37
1655824760000|2022-06-21 15:19:20|98198.1|98173.1|98193.5|98168.5|98206.4|98181.4|98193.5|98168.5|50
1655824770000|2022-06-21 15:19:30|98192.9|98167.9|98197.6|98172.6|98199.7|98174.7|98192.8|98167.8|45
1655824780000|2022-06-21 15:19:40|98197.5|98172.5|98185.7|98160.7|98197.5|98172.5|98184.8|98159.8|53
1655824790000|2022-06-21 15:19:50|98184.6|98159.6|98191.1|98166.1|98192.6|98167.6|98184.6|98159.6|40
1655824800000|2022-06-21 15:20:00|98190.9|98165.9|98188.3|98163.3|98195.6|98170.6|98185.3|98160.3|65
1655824810000|2022-06-21 15:20:10|98185.9|98160.9|98172.1|98147.1|98186.8|98161.8|98172.1|98147.1|67
1655824820000|2022-06-21 15:20:20|98171.7|98146.7|98182.6|98157.6|98182.6|98157.6|98171.7|98146.7|45
1655824830000|2022-06-21 15:20:30|98184.2|98159.2|98172.3|98147.3|98184.3|98159.3|98171.5|98146.5|49
1655824840000|2022-06-21 15:20:40|98172.6|98147.6|98172.1|98147.1|98173.7|98148.7|98170.3|98145.3|47
1655824850000|2022-06-21 15:20:50|98171.7|98146.7|98182.1|98157.1|98182.5|98157.5|98170.8|98145.8|44
1655824860000|2022-06-21 15:21:00|98181.3|98156.3|98184.6|98159.6|98185.1|98160.1|98180|98155|43
1655824870000|2022-06-21 15:21:10|98182.3|98157.3|98196.6|98171.6|98200.5|98175.5|98182.3|98157.3|62
1655824880000|2022-06-21 15:21:20|98196.8|98171.8|98194.3|98169.3|98201.6|98176.6|98191.9|98166.9|53
1655824890000|2022-06-21 15:21:30|98192.5|98167.5|98190.3|98165.3|98195.8|98170.8|98189.4|98164.4|62
1655824900000|2022-06-21 15:21:40|98189.8|98164.8|98205.4|98180.4|98205.4|98180.4|98189.5|98164.5|54
1655824910000|2022-06-21 15:21:50|98206|98181|98198.6|98173.6|98209.7|98184.7|98196.7|98171.7|56
1655824920000|2022-06-21 15:22:00|98198.2|98173.2|98196.6|98171.6|98203.2|98178.2|98196.6|98171.6|56
1655824930000|2022-06-21 15:22:10|98195.1|98170.1|98187.6|98162.6|98198.8|98173.8|98187.5|98162.5|40
1655824940000|2022-06-21 15:22:20|98187.9|98162.9|98190.7|98165.7|98200.9|98175.9|98179.8|98154.8|62
1655824950000|2022-06-21 15:22:30|98188|98163|98190.8|98165.8|98192.7|98167.7|98188|98163|44
1655824960000|2022-06-21 15:22:40|98188.9|98163.9|98207.2|98182.2|98207.2|98182.2|98187.5|98162.5|47
1655824970000|2022-06-21 15:22:50|98207.1|98182.1|98205.2|98180.2|98207.2|98182.2|98203.8|98178.8|46
1655824980000|2022-06-21 15:23:00|98205.3|98180.3|98216.4|98191.4|98217.9|98192.9|98202.1|98177.1|48
1655824990000|2022-06-21 15:23:10|98215.1|98190.1|98215.5|98190.5|98216.3|98191.3|98208.7|98183.7|62
1655825000000|2022-06-21 15:23:20|98215.3|98190.3|98215.4|98190.4|98218.2|98193.2|98213.1|98188.1|48
1655825010000|2022-06-21 15:23:30|98216.1|98191.1|98219.5|98194.5|98221.6|98196.6|98215.5|98190.5|38
1655825020000|2022-06-21 15:23:40|98218.9|98193.9|98217.1|98192.1|98219.7|98194.7|98216.9|98191.9|43
1655825030000|2022-06-21 15:23:50|98217.5|98192.5|98226.1|98201.1|98229.4|98204.4|98215.9|98190.9|52
1655825040000|2022-06-21 15:24:00|98226|98201|98216.4|98191.4|98226|98201|98206.5|98181.5|72
1655825050000|2022-06-21 15:24:10|98214.4|98189.4|98202.4|98177.4|98216.8|98191.8|98201.3|98176.3|69
1655825060000|2022-06-21 15:24:20|98202.8|98177.8|98197.7|98172.7|98209.3|98184.3|98197.7|98172.7|63
1655825070000|2022-06-21 15:24:30|98198.3|98173.3|98199.7|98174.7|98201.4|98176.4|98196.1|98171.1|64
1655825080000|2022-06-21 15:24:40|98201.3|98176.3|98196.2|98171.2|98206.4|98181.4|98194.6|98169.6|53
1655825090000|2022-06-21 15:24:50|98196.1|98171.1|98201.5|98176.5|98203.5|98178.5|98192.5|98167.5|59
1655825100000|2022-06-21 15:25:00|98198.3|98173.3|98189.4|98164.4|98203|98178|98182.4|98157.4|67
1655825110000|2022-06-21 15:25:10|98191|98166|98178.3|98153.3|98191|98166|98176.9|98151.9|58
1655825120000|2022-06-21 15:25:20|98178.5|98153.5|98186.9|98161.9|98191.4|98166.4|98177.2|98152.2|51
1655825130000|2022-06-21 15:25:30|98186.6|98161.6|98172.7|98147.7|98186.8|98161.8|98170.6|98145.6|57
1655825140000|2022-06-21 15:25:40|98174.7|98149.7|98189.6|98164.6|98190|98165|98174.7|98149.7|49
1655825150000|2022-06-21 15:25:50|98189.4|98164.4|98190.3|98165.3|98190.3|98165.3|98188.3|98163.3|26
1655825160000|2022-06-21 15:26:00|98190.2|98165.2|98179.4|98154.4|98190.2|98165.2|98173.5|98148.5|50
1655825170000|2022-06-21 15:26:10|98179.1|98154.1|98181.4|98156.4|98182.9|98157.9|98177.4|98152.4|42
1655825180000|2022-06-21 15:26:20|98181.1|98156.1|98166.3|98141.3|98184.4|98159.4|98166.3|98141.3|54
1655825190000|2022-06-21 15:26:30|98164.4|98139.4|98165.7|98140.7|98172|98147|98162.9|98137.9|59
1655825200000|2022-06-21 15:26:40|98165.3|98140.3|98144.8|98119.8|98169.4|98144.4|98142|98117|59
1655825210000|2022-06-21 15:26:50|98144.9|98119.9|98141.4|98116.4|98146.9|98121.9|98120.6|98095.6|48
1655825220000|2022-06-21 15:27:00|98141.8|98116.8|98145.5|98120.5|98147.9|98122.9|98141.1|98116.1|62
1655825230000|2022-06-21 15:27:10|98145.6|98120.6|98146.5|98121.5|98151.6|98126.6|98144.4|98119.4|54
1655825240000|2022-06-21 15:27:20|98146.7|98121.7|98145.9|98120.9|98148.1|98123.1|98143.7|98118.7|37
1655825250000|2022-06-21 15:27:30|98145.5|98120.5|98143.1|98118.1|98147.5|98122.5|98143.1|98118.1|38
1655825260000|2022-06-21 15:27:40|98143.3|98118.3|98145.6|98120.6|98146.1|98121.1|98143.2|98118.2|33
1655825270000|2022-06-21 15:27:50|98147.3|98122.3|98156|98131|98158.9|98133.9|98146.5|98121.5|60
1655825280000|2022-06-21 15:28:00|98155.6|98130.6|98151.3|98126.3|98159.4|98134.4|98148.7|98123.7|65
1655825290000|2022-06-21 15:28:10|98151.9|98126.9|98153.5|98128.5|98160.6|98135.6|98150|98125|64
1655825300000|2022-06-21 15:28:20|98153.4|98128.4|98140.2|98115.2|98156.5|98131.5|98138.7|98113.7|56
1655825310000|2022-06-21 15:28:30|98140.1|98115.1|98139.8|98114.8|98146.3|98121.3|98139|98114|53
1655825320000|2022-06-21 15:28:40|98140|98115|98148.2|98123.2|98151|98126|98139.8|98114.8|53
1655825330000|2022-06-21 15:28:50|98147.1|98122.1|98147.3|98122.3|98153.4|98128.4|98146.8|98121.8|62
1655825340000|2022-06-21 15:29:00|98146.8|98121.8|98131.9|98106.9|98148.8|98123.8|98130.8|98105.8|57
1655825350000|2022-06-21 15:29:10|98131.5|98106.5|98136.6|98111.6|98142.3|98117.3|98130.9|98105.9|60
1655825360000|2022-06-21 15:29:20|98135|98110|98135.8|98110.8|98135.8|98110.8|98130.9|98105.9|66
1655825370000|2022-06-21 15:29:30|98136.6|98111.6|98138.8|98113.8|98140.7|98115.7|98135.8|98110.8|66
1655825380000|2022-06-21 15:29:40|98138.5|98113.5|98133.9|98108.9|98146.9|98115.3|98129.6|98091|71
1655825390000|2022-06-21 15:29:50|98134.8|98109.8|98147.7|98097.7|98150.8|98111.5|98129.2|98081.1|73
1655825400000|2022-06-21 15:30:00|98147|98097|98131.9|98106.9|98149.1|98113.8|98123.9|98090.8|74
1655825410000|2022-06-21 15:30:10|98131.6|98106.6|98144.8|98094.8|98148.1|98116.9|98116.6|98078|76
1655825420000|2022-06-21 15:30:20|98145|98095|98126.3|98076.3|98150.5|98110|98113|98073.7|73
1655825430000|2022-06-21 15:30:30|98125|98075|98130.3|98080.3|98130.3|98084.5|98109.5|98070.9|62
1655825440000|2022-06-21 15:30:40|98130.8|98080.8|98139.3|98089.3|98144|98104.7|98122.1|98080.4|63
1655825450000|2022-06-21 15:30:50|98140.7|98090.7|98154.6|98104.6|98157.5|98114|98135.7|98090.1|55
1655825460000|2022-06-21 15:31:00|98154.2|98104.2|98153.8|98103.8|98160.8|98123.4|98137.9|98098.1|64
1655825470000|2022-06-21 15:31:10|98153.6|98103.6|98138.2|98113.2|98154.9|98121|98135.1|98097.6|59
1655825480000|2022-06-21 15:31:20|98151.1|98101.1|98138.3|98113.3|98152.3|98115.7|98133|98096.3|62
1655825490000|2022-06-21 15:31:30|98141.1|98116.1|98157.8|98107.8|98158.1|98120.6|98136|98106|58
1655825500000|2022-06-21 15:31:40|98157.3|98107.3|98135.8|98110.8|98158.7|98118.8|98135.5|98088.7|56
1655825510000|2022-06-21 15:31:50|98146.4|98096.4|98146.6|98096.6|98150|98110.3|98128.2|98087.5|56
1655825520000|2022-06-21 15:32:00|98147.1|98097.1|98141.9|98116.9|98157.3|98123.1|98140.7|98095|67
1655825530000|2022-06-21 15:32:10|98147|98122|98141|98116|98157|98125.5|98137.8|98098.4|61
1655825540000|2022-06-21 15:32:20|98141.6|98116.6|98127.4|98102.4|98146.1|98116.6|98126.2|98092.4|59
1655825550000|2022-06-21 15:32:30|98129.6|98104.6|98127.2|98102.2|98150.8|98112.1|98123|98086|61
1655825560000|2022-06-21 15:32:40|98122.3|98097.3|98126.8|98101.8|98144.7|98106.5|98122.3|98084.8|57
1655825570000|2022-06-21 15:32:50|98126.9|98101.9|98124.4|98099.4|98143.4|98108.6|98122|98088.1|43
1655825580000|2022-06-21 15:33:00|98127.8|98102.8|98126.4|98076.4|98138.6|98103.9|98112.8|98072.4|64
1655825590000|2022-06-21 15:33:10|98124.3|98074.3|98109|98084|98127.8|98087.7|98105.7|98067.6|64
1655825600000|2022-06-21 15:33:20|98109.8|98084.8|98104.5|98079.5|98125|98088.3|98101.4|98063.1|66
1655825610000|2022-06-21 15:33:30|98105.4|98080.4|98117.3|98067.3|98118.7|98084.9|98102.8|98065.5|63
1655825620000|2022-06-21 15:33:40|98117.5|98067.5|98111.1|98086.1|98129.3|98089.1|98105|98066.8|66
1655825630000|2022-06-21 15:33:50|98110.1|98085.1|98109.9|98084.9|98117.7|98088.1|98103.7|98063.2|55
1655825640000|2022-06-21 15:34:00|98110.2|98085.2|98111|98086|98128.2|98091.2|98108.2|98071.5|64
1655825650000|2022-06-21 15:34:10|98111.7|98086.7|98087.7|98062.7|98112.9|98087.9|98084|98048|69
1655825660000|2022-06-21 15:34:20|98087.5|98062.5|98097.8|98072.8|98106.3|98076.2|98078.5|98053.5|71
1655825670000|2022-06-21 15:34:30|98103.2|98078.2|98115.5|98090.5|98129.5|98097.1|98096.8|98064.4|70
1655825680000|2022-06-21 15:34:40|98117.4|98092.4|98127.5|98102.5|98130.8|98105.8|98116.5|98091.5|57
1655825690000|2022-06-21 15:34:50|98127.2|98102.2|98133.5|98108.5|98144.6|98112.2|98121.4|98087.8|60
1655825700000|2022-06-21 15:35:00|98132.6|98107.6|98141.4|98091.4|98142.2|98113.1|98124|98083.5|56
1655825710000|2022-06-21 15:35:10|98142|98092|98139.6|98114.6|98146.4|98114.9|98126|98085.8|45
1655825720000|2022-06-21 15:35:20|98139.9|98114.9|98143|98118|98150.2|98124.3|98137.7|98099.1|60
1655825730000|2022-06-21 15:35:30|98141.5|98116.5|98150.8|98100.8|98157.9|98129.9|98139.7|98100.1|61
1655825740000|2022-06-21 15:35:40|98146.2|98096.2|98141.4|98091.4|98155.7|98108.4|98133.4|98088.9|56
1655825750000|2022-06-21 15:35:50|98142.5|98092.5|98161.7|98111.7|98162.5|98124.6|98139.3|98091.4|67
1655825760000|2022-06-21 15:36:00|98159.9|98109.9|98159.2|98109.2|98164.5|98127.3|98143|98103.6|59
1655825770000|2022-06-21 15:36:10|98159.8|98109.8|98169|98119|98173.9|98134.3|98150.2|98108.6|65
1655825780000|2022-06-21 15:36:20|98170.6|98120.6|98170.4|98145.4|98177.6|98145.4|98160.2|98118.8|67
1655825790000|2022-06-21 15:36:30|98170.7|98145.7|98172.5|98147.5|98175|98150|98168.4|98143.4|48
1655825800000|2022-06-21 15:36:40|98172.8|98147.8|98173.2|98148.2|98173.4|98148.4|98164.8|98139.8|53
1655825810000|2022-06-21 15:36:50|98172.9|98147.9|98179.6|98154.6|98191.9|98155.1|98169.9|98130.8|56
1655825820000|2022-06-21 15:37:00|98179.5|98154.5|98182.3|98132.3|98190.9|98154.5|98170.9|98130.5|57
1655825830000|2022-06-21 15:37:10|98182.9|98132.9|98182.2|98132.2|98185.6|98149.6|98168.7|98128.9|55
1655825840000|2022-06-21 15:37:20|98181.2|98131.2|98172.1|98147.1|98191.6|98149.2|98167.3|98129.5|64
1655825850000|2022-06-21 15:37:30|98173.6|98148.6|98173.3|98148.3|98184.2|98152.8|98168.1|98134.2|53
1655825860000|2022-06-21 15:37:40|98173.4|98148.4|98189.3|98164.3|98189.6|98164.6|98173.4|98148.4|61
1655825870000|2022-06-21 15:37:50|98188.9|98163.9|98192.6|98167.6|98202.1|98167.6|98184|98146|63
1655825880000|2022-06-21 15:38:00|98193|98168|98214.4|98164.4|98214.8|98180|98191.5|98155.7|71
1655825890000|2022-06-21 15:38:10|98214.5|98164.5|98200.4|98175.4|98214.7|98178.9|98196.5|98160|61
1655825900000|2022-06-21 15:38:20|98198|98173|98188.5|98163.5|98213.4|98177.9|98188.1|98160|62
1655825910000|2022-06-21 15:38:30|98188.7|98163.7|98189.4|98164.4|98196.1|98171.1|98183.6|98158.6|51
1655825920000|2022-06-21 15:38:40|98187.5|98162.5|98198.8|98173.8|98215.4|98181.7|98187|98155.7|50
1655825930000|2022-06-21 15:38:50|98198.5|98173.5|98199.5|98174.5|98209|98175.7|98188|98149.8|57
1655825940000|2022-06-21 15:39:00|98199.4|98174.4|98208.4|98158.4|98213.8|98180.4|98189.9|98142.5|66
1655825950000|2022-06-21 15:39:10|98210.3|98160.3|98193.1|98168.1|98210.3|98175.5|98191.5|98146.1|57
1655825960000|2022-06-21 15:39:20|98193.8|98168.8|98223.6|98198.6|98227.2|98202.2|98193.3|98147|67
1655825970000|2022-06-21 15:39:30|98225.1|98200.1|98227.9|98202.9|98229.5|98204.5|98222.5|98197.5|42
1655825980000|2022-06-21 15:39:40|98228.3|98203.3|98249.9|98224.9|98250.7|98225.7|98224.6|98199.6|64
1655825990000|2022-06-21 15:39:50|98248.9|98223.9|98244.2|98219.2|98250.4|98225.4|98241.3|98216.3|49
1655826000000|2022-06-21 15:40:00|98244.3|98219.3|98313.7|98263.7|98315.5|98281.7|98242.1|98217.1|76
1655826010000|2022-06-21 15:40:10|98314.5|98264.5|98305.7|98280.7|98315.2|98288.5|98293.6|98254.7|72
1655826020000|2022-06-21 15:40:20|98306.4|98281.4|98297.6|98272.6|98317.7|98281.7|98295.1|98262.9|70
1655826030000|2022-06-21 15:40:30|98296.2|98271.2|98289.8|98239.8|98309.4|98271.2|98270.5|98229.3|73
1655826040000|2022-06-21 15:40:40|98285.6|98235.6|98290.2|98240.2|98291.5|98252|98277|98233.6|67
1655826050000|2022-06-21 15:40:50|98290.3|98240.3|98286.7|98236.7|98292|98242|98285.2|98235.2|67
1655826060000|2022-06-21 15:41:00|98286.6|98236.6|98287.8|98262.8|98295.8|98262.8|98273.2|98223.2|75
1655826070000|2022-06-21 15:41:10|98301.2|98251.2|98296.4|98246.4|98303.4|98264.1|98285.8|98245.4|56
1655826080000|2022-06-21 15:41:20|98296.5|98246.5|98277.3|98252.3|98298.9|98256|98272.7|98234|70
1655826090000|2022-06-21 15:41:30|98277.7|98252.7|98279|98229|98291.5|98252.7|98263.6|98224|60
1655826100000|2022-06-21 15:41:40|98277.7|98227.7|98271.9|98221.9|98281.1|98237.2|98256.8|98218|61
1655826110000|2022-06-21 15:41:50|98270.5|98220.5|98276.6|98226.6|98282.4|98248.7|98261.6|98220.5|73
1655826120000|2022-06-21 15:42:00|98264.8|98239.8|98260.5|98210.5|98269.7|98239.8|98247.3|98201.3|67
1655826130000|2022-06-21 15:42:10|98260.6|98210.6|98263.4|98213.4|98265.6|98228.1|98245|98206.6|60
1655826140000|2022-06-21 15:42:20|98263.2|98213.2|98276.5|98226.5|98279.2|98242|98254.7|98211.8|58
1655826150000|2022-06-21 15:42:30|98277.4|98227.4|98265.8|98215.8|98280.2|98243.4|98261.4|98213.5|59
1655826160000|2022-06-21 15:42:40|98270.3|98220.3|98260.5|98235.5|98282.2|98242.4|98260.5|98210.6|68
1655826170000|2022-06-21 15:42:50|98260.1|98235.1|98271.8|98246.8|98285.6|98246.8|98259.3|98224|54
1655826180000|2022-06-21 15:43:00|98270.6|98245.6|98265.3|98215.3|98280.2|98245.6|98252.8|98215.3|64
1655826190000|2022-06-21 15:43:10|98268|98218|98264.3|98214.3|98272.6|98233.9|98253.7|98211.9|56
1655826200000|2022-06-21 15:43:20|98263.7|98213.7|98268.8|98218.8|98275.6|98236.5|98253.2|98211.3|68
1655826210000|2022-06-21 15:43:30|98269.2|98219.2|98270.8|98245.8|98279.5|98245.8|98259.4|98219.2|76
1655826220000|2022-06-21 15:43:40|98269.4|98244.4|98275.2|98225.2|98285.4|98248|98265|98225.2|44
1655826230000|2022-06-21 15:43:50|98278.3|98228.3|98285.6|98260.6|98286.8|98261.8|98260.5|98224.5|51
1655826240000|2022-06-21 15:44:00|98285.7|98260.7|98284.2|98259.2|98285.8|98260.8|98281.5|98256.5|60
1655826250000|2022-06-21 15:44:10|98283.4|98258.4|98283.3|98258.3|98284.1|98259.1|98280|98255|53
1655826260000|2022-06-21 15:44:20|98282.4|98257.4|98281.1|98256.1|98284.9|98259.9|98281.1|98256.1|42
1655826270000|2022-06-21 15:44:30|98281|98256|98297.7|98272.7|98298.3|98273.3|98280.7|98255.7|56
1655826280000|2022-06-21 15:44:40|98297.5|98272.5|98305.9|98280.9|98308.4|98283.4|98284.6|98259.6|61
1655826290000|2022-06-21 15:44:50|98305.4|98280.4|98309.6|98284.6|98310.7|98285.7|98305|98280|58
1655826300000|2022-06-21 15:45:00|98308.9|98283.9|98313.7|98288.7|98315.6|98290.6|98308.9|98283.9|44
1655826310000|2022-06-21 15:45:10|98313.9|98288.9|98311.9|98286.9|98314.3|98289.3|98303.9|98278.9|53
1655826320000|2022-06-21 15:45:20|98312.1|98287.1|98322.9|98297.9|98324.6|98299.6|98311.2|98286.2|54
1655826330000|2022-06-21 15:45:30|98323.1|98298.1|98346.2|98321.2|98346.2|98321.2|98323.1|98298.1|51
1655826340000|2022-06-21 15:45:40|98347.1|98322.1|98402|98377|98421|98382.2|98336.2|98311.2|74
1655826350000|2022-06-21 15:45:50|98402.8|98377.8|98414.8|98364.8|98439.1|98398.5|98399.6|98359.7|78
1655826360000|2022-06-21 15:46:00|98424.9|98374.9|98387.1|98337.1|98427.2|98385.2|98381.9|98331.9|68
1655826370000|2022-06-21 15:46:10|98385.5|98335.5|98370.5|98320.5|98392.5|98355.6|98357.7|98310.7|75
1655826380000|2022-06-21 15:46:20|98373.7|98323.7|98378.3|98353.3|98398|98353.3|98372.6|98322.6|71
1655826390000|2022-06-21 15:46:30|98377.9|98352.9|98407.2|98357.2|98409.2|98359.2|98374.5|98324.5|67
1655826400000|2022-06-21 15:46:40|98409.4|98359.4|98377.8|98327.8|98412.2|98362.2|98377.8|98327.8|74
1655826410000|2022-06-21 15:46:50|98374.4|98324.4|98347.4|98297.4|98380.3|98330.3|98332.7|98294.5|70
1655826420000|2022-06-21 15:47:00|98335|98310|98346.1|98296.1|98356.7|98310|98334.3|98296.1|69
1655826430000|2022-06-21 15:47:10|98347|98297|98339.5|98314.5|98356.7|98317.8|98333.5|98296.8|69
1655826440000|2022-06-21 15:47:20|98339.9|98314.9|98338.1|98313.1|98339.9|98314.9|98332.4|98307.4|48
1655826450000|2022-06-21 15:47:30|98339.3|98314.3|98369.5|98319.5|98378.8|98336.1|98339.2|98311.8|68
1655826460000|2022-06-21 15:47:40|98370.9|98320.9|98384|98334|98392.1|98345.1|98353.4|98318.9|75
1655826470000|2022-06-21 15:47:50|98388.5|98338.5|98361|98336|98388.5|98346.5|98361|98314.2|68
1655826480000|2022-06-21 15:48:00|98359.9|98334.9|98380.6|98330.6|98394.1|98350.7|98359.9|98319.3|69
1655826490000|2022-06-21 15:48:10|98372.6|98347.6|98383.4|98333.4|98395.9|98350.9|98363.5|98327.6|69
1655826500000|2022-06-21 15:48:20|98383.8|98333.8|98363.4|98338.4|98395.3|98353.6|98362.9|98316.5|68
1655826510000|2022-06-21 15:48:30|98363.1|98338.1|98370.1|98345.1|98394.5|98347|98357.7|98307.7|70
1655826520000|2022-06-21 15:48:40|98372.4|98347.4|98365|98340|98399.6|98350.1|98361.7|98317.3|76
1655826530000|2022-06-21 15:48:50|98365.1|98340.1|98359.8|98334.8|98389.1|98340.5|98352.9|98316.8|67
1655826540000|2022-06-21 15:49:00|98359.6|98334.6|98368.1|98343.1|98399.6|98349.6|98359.5|98319.4|73
1655826550000|2022-06-21 15:49:10|98374.4|98349.4|98366.4|98341.4|98381.5|98349.4|98366|98329.8|60
1655826560000|2022-06-21 15:49:20|98365.8|98340.8|98360.5|98335.5|98394.2|98344.8|98358.6|98322.9|51
1655826570000|2022-06-21 15:49:30|98371.7|98321.7|98354.6|98329.6|98381.6|98346.2|98351.5|98312.4|77
1655826580000|2022-06-21 15:49:40|98355.6|98330.6|98348.3|98323.3|98362.2|98331.1|98343.7|98312.2|55
1655826590000|2022-06-21 15:49:50|98345.1|98320.1|98366.3|98341.3|98381.6|98342.9|98342.3|98315.6|66
1655826600000|2022-06-21 15:50:00|98366.7|98341.7|98363.1|98338.1|98379|98344.8|98361.6|98323.5|62
1655826610000|2022-06-21 15:50:10|98363|98338|98356|98331|98377.5|98339.7|98354.6|98318.6|68
1655826620000|2022-06-21 15:50:20|98359|98334|98356.1|98331.1|98359.6|98334.6|98355|98330|48
1655826630000|2022-06-21 15:50:30|98356.3|98331.3|98355|98330|98376.6|98341.1|98352.5|98317.7|66
1655826640000|2022-06-21 15:50:40|98353|98328|98382.1|98332.1|98382.8|98345.4|98353|98318.6|68
1655826650000|2022-06-21 15:50:50|98389.3|98339.3|98376.8|98351.8|98391.1|98353.8|98367.2|98330.9|73
1655826660000|2022-06-21 15:51:00|98376.4|98351.4|98386.6|98336.6|98393|98352.7|98371.7|98329.2|72
1655826670000|2022-06-21 15:51:10|98390.4|98340.4|98374.1|98349.1|98390.4|98351.6|98370.2|98332.4|69
1655826680000|2022-06-21 15:51:20|98374.5|98349.5|98352.1|98302.1|98390.7|98349.5|98348.8|98298.8|71
1655826690000|2022-06-21 15:51:30|98349.1|98299.1|98323.7|98273.7|98351.9|98301.9|98322.9|98272.9|75
1655826700000|2022-06-21 15:51:40|98323.8|98273.8|98322|98272|98326.6|98276.6|98319.8|98269.8|62
1655826710000|2022-06-21 15:51:50|98322.1|98272.1|98303.2|98278.2|98323.7|98278.2|98299.1|98264.1|41
1655826720000|2022-06-21 15:52:00|98303|98278|98304.1|98279.1|98306.3|98281.3|98300.6|98275.6|38
1655826730000|2022-06-21 15:52:10|98304.6|98279.6|98333|98283|98334.1|98296.1|98304.6|98279.6|61
1655826740000|2022-06-21 15:52:20|98321.1|98296.1|98321.2|98296.2|98323.8|98298.8|98318.6|98293.6|45
1655826750000|2022-06-21 15:52:30|98319.6|98294.6|98312.9|98287.9|98323.1|98298.1|98311.4|98286.4|50
1655826760000|2022-06-21 15:52:40|98313.8|98288.8|98335.2|98285.2|98336.3|98301.7|98313.8|98284.9|49
1655826770000|2022-06-21 15:52:50|98321.1|98296.1|98328.6|98303.6|98348.4|98310.4|98319|98290.5|63
1655826780000|2022-06-21 15:53:00|98331.1|98306.1|98334.7|98309.7|98351.8|98313.6|98325.3|98295.1|67
1655826790000|2022-06-21 15:53:10|98335.5|98310.5|98329.1|98304.1|98354.6|98318.4|98328.6|98292|70
1655826800000|2022-06-21 15:53:20|98331|98306|98319.6|98294.6|98331|98306|98318|98293|55
1655826810000|2022-06-21 15:53:30|98320.7|98295.7|98331.6|98281.6|98335.8|98299.4|98319.5|98281.6|46
1655826820000|2022-06-21 15:53:40|98328.9|98278.9|98333.6|98283.6|98333.6|98292.4|98313.1|98266.3|62
1655826830000|2022-06-21 15:53:50|98333.2|98283.2|98322.6|98297.6|98345.1|98301.3|98315.3|98279.3|51
1655826840000|2022-06-21 15:54:00|98321.4|98296.4|98329|98279|98329|98298.9|98313.1|98275.8|54
1655826850000|2022-06-21 15:54:10|98328.6|98278.6|98311.3|98261.3|98332.6|98282.6|98298.3|98260.4|67
1655826860000|2022-06-21 15:54:20|98311|98261|98302.2|98277.2|98316.6|98279.3|98301.8|98252.6|68
1655826870000|2022-06-21 15:54:30|98301.7|98276.7|98314.1|98264.1|98317|98276.7|98296.6|98248.6|68
1655826880000|2022-06-21 15:54:40|98314.5|98264.5|98307.4|98282.4|98325.3|98285|98307|98259.3|60
1655826890000|2022-06-21 15:54:50|98307.7|98282.7|98310.7|98285.7|98329.7|98290.7|98306.1|98274.5|59
1655826900000|2022-06-21 15:55:00|98310|98285|98322.3|98297.3|98339.2|98301|98310|98282.3|69
1655826910000|2022-06-21 15:55:10|98321.6|98296.6|98328.9|98303.9|98337.8|98308|98318.8|98287.6|68
1655826920000|2022-06-21 15:55:20|98328.5|98303.5|98320.8|98295.8|98346|98310.7|98318.5|98292|75
1655826930000|2022-06-21 15:55:30|98321.1|98296.1|98320.3|98295.3|98342.8|98303|98320.1|98292.8|53
1655826940000|2022-06-21 15:55:40|98323.1|98298.1|98317|98292|98333.7|98298.1|98312|98279.3|65
1655826950000|2022-06-21 15:55:50|98315.6|98290.6|98313.8|98288.8|98336.4|98296.7|98307.4|98267.7|71
1655826960000|2022-06-21 15:56:00|98313.7|98288.7|98335.2|98285.2|98337.3|98299.4|98312.6|98285.1|69
1655826970000|2022-06-21 15:56:10|98335.5|98285.5|98324.4|98299.4|98335.5|98302.6|98316.1|98285.5|67
1655826980000|2022-06-21 15:56:20|98325.6|98300.6|98322.9|98297.9|98339.9|98302.5|98320.2|98276.8|77
1655826990000|2022-06-21 15:56:30|98323.4|98298.4|98323.9|98298.9|98338.1|98304|98318.4|98283.7|73
1655827000000|2022-06-21 15:56:40|98322.7|98297.7|98322.9|98297.9|98337.4|98305.5|98320.8|98285.2|72
1655827010000|2022-06-21 15:56:50|98326.6|98301.6|98326.8|98301.8|98346.3|98307.9|98323.5|98287.5|68
1655827020000|2022-06-21 15:57:00|98326.1|98301.1|98319.7|98294.7|98338.6|98303.4|98316.3|98283.4|66
1655827030000|2022-06-21 15:57:10|98319.4|98294.4|98311.6|98286.6|98323.5|98295.4|98309.3|98273.5|65
1655827040000|2022-06-21 15:57:20|98312.1|98287.1|98306.9|98281.9|98319.9|98294.9|98306.9|98281.9|61
1655827050000|2022-06-21 15:57:30|98305.9|98280.9|98325.3|98300.3|98325.5|98300.5|98300|98268.8|75
1655827060000|2022-06-21 15:57:40|98324.3|98299.3|98325.2|98300.2|98341.5|98303.7|98320.9|98291.5|75
1655827070000|2022-06-21 15:57:50|98323.6|98298.6|98333.1|98283.1|98339.8|98301.8|98319.1|98282.5|72
1655827080000|2022-06-21 15:58:00|98333.5|98283.5|98320.2|98295.2|98338.8|98304|98316.6|98283.5|68
1655827090000|2022-06-21 15:58:10|98320.5|98295.5|98316.6|98291.6|98335.9|98300.3|98312.9|98279|70
1655827100000|2022-06-21 15:58:20|98317.3|98292.3|98319.5|98294.5|98333.7|98302.3|98314|98280.3|68
1655827110000|2022-06-21 15:58:30|98319.2|98294.2|98316.4|98291.4|98333.7|98299.6|98314.6|98281.4|70
1655827120000|2022-06-21 15:58:40|98317.2|98292.2|98317.4|98292.4|98333.7|98294.4|98314.5|98281.4|55
1655827130000|2022-06-21 15:58:50|98317.7|98292.7|98318.5|98293.5|98340.6|98300.4|98316.1|98282|66
1655827140000|2022-06-21 15:59:00|98318.4|98293.4|98322|98297|98331.6|98297|98312.7|98278.7|68
1655827150000|2022-06-21 15:59:10|98317.4|98292.4|98294.2|98269.2|98322.3|98293.3|98292.9|98261.7|74
1655827160000|2022-06-21 15:59:20|98294.1|98269.1|98298|98273|98298.7|98273.7|98294.1|98269.1|54
1655827170000|2022-06-21 15:59:30|98297.9|98272.9|98296.4|98271.4|98306.5|98273.8|98291.2|98256.5|51
1655827180000|2022-06-21 15:59:40|98300|98275|98314.4|98289.4|98326.8|98289.7|98299.1|98274.1|57
1655827190000|2022-06-21 15:59:50|98317.6|98292.6|98325.1|98300.1|98343.4|98305.5|98317|98287.7|66
1655827200000|2022-06-21 16:00:00|98327.6|98302.6|98323|98298|98329.2|98304.2|98320.9|98295.9|61
1655827210000|2022-06-21 16:00:10|98322.9|98297.9|98335.5|98310.5|98341.8|98316.8|98320.9|98295.9|65
1655827220000|2022-06-21 16:00:20|98335.8|98310.8|98332|98307|98339.1|98314.1|98330|98305|47
1655827230000|2022-06-21 16:00:30|98331.3|98306.3|98334.2|98309.2|98335.1|98310.1|98328|98303|50
1655827240000|2022-06-21 16:00:40|98334.4|98309.4|98337.4|98312.4|98338.4|98313.4|98332.3|98307.3|56
1655827250000|2022-06-21 16:00:50|98338.8|98313.8|98334.8|98309.8|98347|98322|98334.1|98309.1|59
1655827260000|2022-06-21 16:01:00|98335|98310|98336.7|98311.7|98339.5|98314.5|98331.9|98306.9|63
1655827270000|2022-06-21 16:01:10|98336.6|98311.6|98326.6|98301.6|98337.3|98312.3|98325.3|98300.3|56
1655827280000|2022-06-21 16:01:20|98327.3|98302.3|98332.5|98307.5|98333.7|98308.7|98325.8|98300.8|63
1655827290000|2022-06-21 16:01:30|98332.7|98307.7|98332.7|98307.7|98336.8|98311.8|98326.7|98301.7|66
1655827300000|2022-06-21 16:01:40|98330|98305|98331.4|98306.4|98338.7|98313.7|98326|98301|65
1655827310000|2022-06-21 16:01:50|98332.8|98307.8|98334.4|98309.4|98345.7|98312.2|98325.8|98282.3|74
1655827320000|2022-06-21 16:02:00|98335.9|98310.9|98337.2|98312.2|98337.2|98312.2|98332.9|98307.9|46
1655827330000|2022-06-21 16:02:10|98337.7|98312.7|98336.5|98311.5|98352.9|98318.9|98333.6|98298.4|57
1655827340000|2022-06-21 16:02:20|98336.3|98311.3|98332.8|98307.8|98338.8|98313.8|98332.8|98307.8|53
1655827350000|2022-06-21 16:02:30|98333.2|98308.2|98347.2|98297.2|98351.2|98312.5|98331.5|98297|54
1655827360000|2022-06-21 16:02:40|98347.1|98297.1|98343.2|98318.2|98350.5|98318.9|98334.8|98296.5|67
1655827370000|2022-06-21 16:02:50|98343.4|98318.4|98347.2|98322.2|98347.4|98322.4|98338.1|98313.1|54
1655827380000|2022-06-21 16:03:00|98347.1|98322.1|98367.4|98342.4|98368|98343|98346.8|98321.8|68
1655827390000|2022-06-21 16:03:10|98367.1|98342.1|98370.9|98345.9|98382.3|98347.4|98358.8|98332.3|66
1655827400000|2022-06-21 16:03:20|98370.7|98345.7|98386.2|98361.2|98386.2|98361.2|98369.7|98344.7|63
1655827410000|2022-06-21 16:03:30|98386.5|98361.5|98387.4|98362.4|98397.9|98372.9|98386.5|98361.5|74
1655827420000|2022-06-21 16:03:40|98387.6|98362.6|98393.3|98368.3|98410.8|98374.2|98382.1|98357.1|74
1655827430000|2022-06-21 16:03:50|98393.4|98368.4|98396.6|98371.6|98402.6|98377.6|98392.5|98367.5|76
1655827440000|2022-06-21 16:04:00|98396.2|98371.2|98416.5|98391.5|98419|98394|98396|98371|66
1655827450000|2022-06-21 16:04:10|98415.4|98390.4|98406.9|98381.9|98418|98393|98403.5|98378.5|66
1655827460000|2022-06-21 16:04:20|98405.8|98380.8|98415.5|98390.5|98426.6|98392|98403.2|98361.6|74
1655827470000|2022-06-21 16:04:30|98415.4|98390.4|98428.3|98378.3|98430.3|98395.4|98412.7|98378.3|66
1655827480000|2022-06-21 16:04:40|98428.1|98378.1|98428.7|98378.7|98436.2|98399|98423.2|98377.8|66
1655827490000|2022-06-21 16:04:50|98428.3|98378.3|98420.7|98395.7|98430.1|98396|98416.6|98377.2|67
1655827500000|2022-06-21 16:05:00|98419.8|98394.8|98396.4|98371.4|98422.9|98396.4|98396|98360.1|56
1655827510000|2022-06-21 16:05:10|98396.6|98371.6|98402.3|98377.3|98402.8|98377.8|98393.8|98368.8|52
1655827520000|2022-06-21 16:05:20|98402.4|98377.4|98406.9|98381.9|98423.3|98385|98401|98369.9|60
1655827530000|2022-06-21 16:05:30|98412.1|98387.1|98425.5|98375.5|98425.8|98389.9|98409.6|98373.8|46
1655827540000|2022-06-21 16:05:40|98425.2|98375.2|98444.9|98394.9|98446.7|98405.1|98409.2|98373.8|68
1655827550000|2022-06-21 16:05:50|98444.1|98394.1|98441|98391|98448.3|98398.3|98440.6|98390.6|48
1655827560000|2022-06-21 16:06:00|98438.7|98388.7|98452.3|98402.3|98455.6|98405.6|98414.3|98377.8|71
1655827570000|2022-06-21 16:06:10|98453.7|98403.7|98461|98411|98469.5|98426|98446.8|98400.1|61
1655827580000|2022-06-21 16:06:20|98460.8|98410.8|98469.2|98419.2|98469.6|98419.6|98455.5|98405.5|62
1655827590000|2022-06-21 16:06:30|98469|98419|98450.6|98400.6|98479.1|98429.1|98448.4|98398.4|67
1655827600000|2022-06-21 16:06:40|98451.7|98401.7|98444|98394|98451.7|98411|98431.4|98392.9|57
1655827610000|2022-06-21 16:06:50|98444.4|98394.4|98419.5|98394.5|98444.4|98400.5|98417.4|98383.1|65
1655827620000|2022-06-21 16:07:00|98419.4|98394.4|98430.7|98380.7|98439|98401.8|98418.3|98379.6|61
1655827630000|2022-06-21 16:07:10|98431.1|98381.1|98426.1|98376.1|98435.4|98385.4|98425.9|98375.9|42
1655827640000|2022-06-21 16:07:20|98426|98376|98414.3|98389.3|98426.8|98389.3|98411.7|98373.2|53
1655827650000|2022-06-21 16:07:30|98415.3|98390.3|98418.7|98393.7|98432.4|98395.6|98412.8|98382.2|50
1655827660000|2022-06-21 16:07:40|98418.6|98393.6|98418.3|98393.3|98418.6|98393.6|98416|98391|34
1655827670000|2022-06-21 16:07:50|98418|98393|98413.2|98388.2|98428.4|98393.1|98411.8|98376|47
1655827680000|2022-06-21 16:08:00|98412.7|98387.7|98417.4|98392.4|98425|98395.1|98410.7|98375|50
1655827690000|2022-06-21 16:08:10|98417.7|98392.7|98421.2|98396.2|98430|98396.2|98415.4|98378.7|39
1655827700000|2022-06-21 16:08:20|98421.5|98396.5|98433.4|98383.4|98434.2|98398.8|98420.6|98383.4|41
1655827710000|2022-06-21 16:08:30|98433|98383|98443.1|98393.1|98443.2|98404.8|98417.5|98379.1|45
1655827720000|2022-06-21 16:08:40|98431.1|98406.1|98449|98399|98449.1|98408.8|98429|98394.9|37
1655827730000|2022-06-21 16:08:50|98449.1|98399.1|98459.5|98409.5|98460|98420.6|98434.4|98399|48
1655827740000|2022-06-21 16:09:00|98458.7|98408.7|98471|98421|98471.8|98433.7|98456.1|98408.7|51
1655827750000|2022-06-21 16:09:10|98471.2|98421.2|98472|98422|98482.4|98432.4|98471.2|98421.2|52
1655827760000|2022-06-21 16:09:20|98471.6|98421.6|98470.9|98420.9|98473.7|98423.7|98470.7|98420.7|39
1655827770000|2022-06-21 16:09:30|98470.8|98420.8|98474.8|98424.8|98475.1|98425.1|98469.3|98419.3|43
1655827780000|2022-06-21 16:09:40|98474.9|98424.9|98483.9|98433.9|98484|98447.4|98462.6|98422.9|47
1655827790000|2022-06-21 16:09:50|98480.4|98430.4|98486.8|98436.8|98489.8|98449.5|98472.8|98430.4|47
1655827800000|2022-06-21 16:10:00|98487.8|98437.8|98485.1|98435.1|98487.8|98447|98471.8|98430.4|51
1655827810000|2022-06-21 16:10:10|98484.5|98434.5|98491.9|98441.9|98492|98453.6|98474.3|98434.5|58
1655827820000|2022-06-21 16:10:20|98492|98442|98503.6|98453.6|98505.2|98467.6|98487.1|98439.1|49
1655827830000|2022-06-21 16:10:30|98503.5|98453.5|98499.4|98449.4|98503.6|98462.2|98486.1|98448.6|44
1655827840000|2022-06-21 16:10:40|98499.5|98449.5|98511.1|98461.1|98512.8|98472.4|98486.1|98448.7|63
1655827850000|2022-06-21 16:10:50|98511|98461|98534.4|98484.4|98534.7|98484.7|98499.8|98460.3|66
1655827860000|2022-06-21 16:11:00|98534.5|98484.5|98590.7|98540.7|98590.7|98540.7|98534.1|98484.1|64
1655827870000|2022-06-21 16:11:10|98593.7|98543.7|98593|98543|98599.2|98549.2|98580.3|98530.3|72
1655827880000|2022-06-21 16:11:20|98593.1|98543.1|98586.6|98536.6|98600.2|98550.2|98583.7|98533.7|72
1655827890000|2022-06-21 16:11:30|98585.8|98535.8|98576.5|98526.5|98586.9|98536.9|98563.8|98513.8|61
1655827900000|2022-06-21 16:11:40|98575.9|98525.9|98572.2|98522.2|98575.9|98536.7|98559.4|98513.9|55
1655827910000|2022-06-21 16:11:50|98571.8|98521.8|98586.1|98536.1|98586.1|98537.8|98557.3|98521.3|59
1655827920000|2022-06-21 16:12:00|98585|98535|98593.9|98543.9|98600.8|98550.8|98584.3|98534.3|61
1655827930000|2022-06-21 16:12:10|98594.5|98544.5|98588.2|98538.2|98594.6|98544.6|98580.7|98530.7|61
1655827940000|2022-06-21 16:12:20|98590.3|98540.3|98585.5|98535.5|98592.3|98542.3|98584.8|98534.8|53
1655827950000|2022-06-21 16:12:30|98584.7|98534.7|98567.6|98542.6|98584.8|98546.4|98565.8|98533.5|52
1655827960000|2022-06-21 16:12:40|98567.5|98542.5|98570|98545|98571.5|98546.5|98566.6|98541.6|37
1655827970000|2022-06-21 16:12:50|98570.1|98545.1|98603.5|98578.5|98615.6|98579.7|98570.1|98538.7|62
1655827980000|2022-06-21 16:13:00|98604.1|98579.1|98598.8|98573.8|98604.3|98579.3|98596.6|98571.6|64
1655827990000|2022-06-21 16:13:10|98599.4|98574.4|98593.5|98568.5|98606.5|98581.5|98592.6|98567.6|55
1655828000000|2022-06-21 16:13:20|98593.9|98568.9|98589.4|98564.4|98593.9|98568.9|98588|98563|34
1655828010000|2022-06-21 16:13:30|98589.5|98564.5|98593|98568|98594.9|98569.9|98588|98563|41
1655828020000|2022-06-21 16:13:40|98593.2|98568.2|98592|98567|98608.9|98568.2|98586.3|98538.4|48
1655828030000|2022-06-21 16:13:50|98592.1|98567.1|98602.3|98577.3|98607.1|98580.5|98592.1|98553.4|43
1655828040000|2022-06-21 16:14:00|98603.9|98578.9|98625.7|98600.7|98630.2|98605.2|98603.9|98578.9|51
1655828050000|2022-06-21 16:14:10|98625.5|98600.5|98619.1|98594.1|98630.7|98605.5|98617|98579.7|38
1655828060000|2022-06-21 16:14:20|98619.3|98594.3|98621|98596|98623.3|98598.3|98617.7|98592.7|62
1655828070000|2022-06-21 16:14:30|98619.7|98594.7|98619.5|98569.5|98620.5|98595.5|98602.2|98563.7|69
1655828080000|2022-06-21 16:14:40|98601.8|98576.8|98594.8|98569.8|98618.3|98579.8|98590.8|98549.8|55
1655828090000|2022-06-21 16:14:50|98595.1|98570.1|98591.9|98566.9|98607|98570.7|98588.8|98551.7|51
1655828100000|2022-06-21 16:15:00|98591.5|98566.5|98614.1|98564.1|98615.8|98570.6|98589.4|98555.3|72
1655828110000|2022-06-21 16:15:10|98615.4|98565.4|98592|98542|98615.9|98571.2|98587.5|98537.5|52
1655828120000|2022-06-21 16:15:20|98591.5|98541.5|98583.2|98558.2|98603.7|98567.2|98575.4|98530.6|71
1655828130000|2022-06-21 16:15:30|98583.4|98558.4|98599.3|98574.3|98599.3|98574.3|98583|98558|48
1655828140000|2022-06-21 16:15:40|98600.1|98575.1|98604.3|98579.3|98620.8|98584.7|98600.1|98566.3|61
1655828150000|2022-06-21 16:15:50|98605.1|98580.1|98613.4|98588.4|98614.2|98589.2|98601.9|98576.9|51
1655828160000|2022-06-21 16:16:00|98613.5|98588.5|98608.7|98583.7|98613.8|98588.8|98602.1|98577.1|56
1655828170000|2022-06-21 16:16:10|98608.9|98583.9|98598.8|98573.8|98617.3|98583.9|98598.6|98563.7|50
1655828180000|2022-06-21 16:16:20|98599.1|98574.1|98600.5|98575.5|98614.8|98577.8|98597.8|98560.2|36
1655828190000|2022-06-21 16:16:30|98600.4|98575.4|98633.6|98583.6|98633.6|98583.6|98593.6|98556.9|45
1655828200000|2022-06-21 16:16:40|98625.1|98575.1|98640.2|98590.2|98640.8|98599.6|98615.5|98575.1|62
1655828210000|2022-06-21 16:16:50|98640.5|98590.5|98644.2|98594.2|98644.3|98594.3|98633.6|98583.6|58
1655828220000|2022-06-21 16:17:00|98644.4|98594.4|98638.4|98588.4|98644.4|98594.4|98638.3|98588.3|56
1655828230000|2022-06-21 16:17:10|98638.1|98588.1|98629.2|98579.2|98639.1|98596.4|98620.4|98578.6|41
1655828240000|2022-06-21 16:17:20|98628.9|98578.9|98631.4|98581.4|98633.7|98583.7|98627.1|98577.1|30
1655828250000|2022-06-21 16:17:30|98632.2|98582.2|98620.2|98595.2|98632.7|98597.3|98618.7|98581.9|25
1655828260000|2022-06-21 16:17:40|98617.9|98592.9|98633.5|98583.5|98633.5|98597.5|98617.5|98581.9|39
1655828270000|2022-06-21 16:17:50|98633.6|98583.6|98628.6|98578.6|98633.6|98583.9|98608.7|98570|58
1655828280000|2022-06-21 16:18:00|98628.4|98578.4|98629.4|98579.4|98634.1|98584.1|98627.1|98577.1|53
1655828290000|2022-06-21 16:18:10|98629.8|98579.8|98627.4|98577.4|98635.8|98585.8|98625.6|98575.6|52
1655828300000|2022-06-21 16:18:20|98627.1|98577.1|98618.4|98568.4|98628.4|98578.4|98617.6|98567.6|55
1655828310000|2022-06-21 16:18:30|98618.3|98568.3|98615.8|98565.8|98618.3|98568.3|98611.9|98561.9|41
1655828320000|2022-06-21 16:18:40|98616.5|98566.5|98614.4|98564.4|98616.5|98566.5|98613.4|98563.4|33
1655828330000|2022-06-21 16:18:50|98617.2|98567.2|98624|98574|98628.8|98578.8|98615.2|98565.2|54
1655828340000|2022-06-21 16:19:00|98624.4|98574.4|98615.3|98565.3|98627|98577|98613.6|98563.6|65
1655828350000|2022-06-21 16:19:10|98615.2|98565.2|98612.3|98562.3|98616.5|98576.6|98597.1|98559.9|53
1655828360000|2022-06-21 16:19:20|98611.2|98561.2|98613.9|98563.9|98614.3|98580.6|98598.1|98556.1|57
1655828370000|2022-06-21 16:19:30|98614.8|98564.8|98599.5|98574.5|98618.3|98578.3|98599.5|98561.1|36
1655828380000|2022-06-21 16:19:40|98603|98578|98607|98582|98607.5|98582.5|98599.6|98574.6|44
1655828390000|2022-06-21 16:19:50|98607.1|98582.1|98595.3|98570.3|98609.9|98584.5|98594.4|98557.5|63
1655828400000|2022-06-21 16:20:00|98594.9|98569.9|98581.3|98556.3|98603.2|98569.9|98581.3|98545.1|64
1655828410000|2022-06-21 16:20:10|98580.7|98555.7|98596.2|98546.2|98598.9|98556.9|98580.4|98543.7|50
1655828420000|2022-06-21 16:20:20|98596.1|98546.1|98591.3|98541.3|98601.5|98554.5|98579.5|98540|56
1655828430000|2022-06-21 16:20:30|98590.6|98540.6|98584.6|98559.6|98601.4|98565.9|98582.7|98540.6|62
1655828440000|2022-06-21 16:20:40|98583.8|98558.8|98571.3|98546.3|98597.2|98559.8|98568.5|98539.7|59
1655828450000|2022-06-21 16:20:50|98572.3|98547.3|98576.3|98551.3|98582.9|98557.9|98572.3|98547.3|57
1655828460000|2022-06-21 16:21:00|98576.4|98551.4|98594.8|98544.8|98594.8|98557.7|98573.1|98535.7|53
1655828470000|2022-06-21 16:21:10|98596.1|98546.1|98590.2|98565.2|98602.2|98565.6|98585|98545.6|46
1655828480000|2022-06-21 16:21:20|98589.5|98564.5|98579|98554|98603.4|98566.4|98579|98546.3|46
1655828490000|2022-06-21 16:21:30|98577.9|98552.9|98571.8|98546.8|98583.5|98554.2|98570.6|98528.3|53
1655828500000|2022-06-21 16:21:40|98571.1|98546.1|98582.9|98532.9|98587.2|98550.3|98568.5|98532.9|56
1655828510000|2022-06-21 16:21:50|98582.7|98532.7|98562.5|98537.5|98583.4|98546.7|98561.2|98531.2|52
1655828520000|2022-06-21 16:22:00|98561.8|98536.8|98564.7|98539.7|98576.6|98541.4|98561.7|98523|44
1655828530000|2022-06-21 16:22:10|98581.2|98531.2|98578.7|98528.7|98581.7|98543|98566.2|98526.4|42
1655828540000|2022-06-21 16:22:20|98578.5|98528.5|98575.6|98525.6|98579|98529|98571.2|98521.2|47
1655828550000|2022-06-21 16:22:30|98573.7|98523.7|98567|98517|98574.3|98524.3|98567|98517|41
1655828560000|2022-06-21 16:22:40|98566.5|98516.5|98572|98522|98574.6|98532.6|98555.7|98515.6|62
1655828570000|2022-06-21 16:22:50|98571.8|98521.8|98574.6|98524.6|98575.9|98525.9|98570.5|98520.5|36
1655828580000|2022-06-21 16:23:00|98575.4|98525.4|98559.6|98534.6|98580.3|98538.7|98559.6|98523.8|62
1655828590000|2022-06-21 16:23:10|98559.7|98534.7|98578.2|98528.2|98578.2|98536.3|98559.7|98522.2|51
1655828600000|2022-06-21 16:23:20|98578.4|98528.4|98583.9|98533.9|98586.4|98536.4|98575.1|98525.1|48
1655828610000|2022-06-21 16:23:30|98579.8|98529.8|98589.4|98539.4|98594.8|98544.8|98579.8|98529.8|50
1655828620000|2022-06-21 16:23:40|98590.3|98540.3|98601.3|98551.3|98603.3|98553.3|98589.1|98539.1|52
1655828630000|2022-06-21 16:23:50|98600.8|98550.8|98595.1|98570.1|98610.4|98576.1|98591|98550.3|64
1655828640000|2022-06-21 16:24:00|98595.8|98570.8|98604.1|98579.1|98604.4|98579.4|98593.4|98568.4|57
1655828650000|2022-06-21 16:24:10|98604.3|98579.3|98622.2|98572.2|98624|98581|98602.9|98562|60
1655828660000|2022-06-21 16:24:20|98622.5|98572.5|98622.8|98597.8|98635|98601.1|98618.6|98571.9|65
1655828670000|2022-06-21 16:24:30|98622.4|98597.4|98611.2|98586.2|98622.4|98597.4|98611.2|98586.2|57
1655828680000|2022-06-21 16:24:40|98611.8|98586.8|98615.5|98590.5|98617.3|98592.3|98608.8|98583.8|54
1655828690000|2022-06-21 16:24:50|98615.2|98590.2|98612.6|98587.6|98619.7|98594.7|98611.1|98586.1|48
1655828700000|2022-06-21 16:25:00|98611.5|98586.5|98603.7|98578.7|98611.5|98586.5|98598.5|98573.5|50
1655828710000|2022-06-21 16:25:10|98603.6|98578.6|98606.4|98581.4|98608.4|98583.4|98603.6|98578.6|50
1655828720000|2022-06-21 16:25:20|98606|98581|98607.8|98582.8|98616.5|98585.9|98603.9|98566.5|64
1655828730000|2022-06-21 16:25:30|98609.3|98584.3|98623|98598|98632.3|98598.8|98604.3|98579.3|70
1655828740000|2022-06-21 16:25:40|98623.4|98598.4|98612.1|98587.1|98623.4|98598.4|98611.5|98586.5|61
1655828750000|2022-06-21 16:25:50|98612.2|98587.2|98604.5|98579.5|98622.1|98588.1|98602.8|98571.7|68
1655828760000|2022-06-21 16:26:00|98604.9|98579.9|98597.6|98572.6|98609.2|98582|98595.8|98559.2|61
1655828770000|2022-06-21 16:26:10|98597.7|98572.7|98624.6|98574.6|98624.6|98593.2|98593.8|98568.8|47
1655828780000|2022-06-21 16:26:20|98611.8|98586.8|98622.7|98597.7|98624.7|98599.7|98611|98586|73
1655828790000|2022-06-21 16:26:30|98622.5|98597.5|98631.4|98606.4|98649.5|98610.9|98621|98590.8|70
1655828800000|2022-06-21 16:26:40|98631.3|98606.3|98613|98588|98631.8|98606.8|98610.2|98573.5|69
1655828810000|2022-06-21 16:26:50|98610.7|98585.7|98617.2|98592.2|98629.8|98593.5|98610.7|98577.6|59
1655828820000|2022-06-21 16:27:00|98616.6|98591.6|98608.1|98583.1|98624.6|98596.2|98606.1|98574.6|62
1655828830000|2022-06-21 16:27:10|98607.6|98582.6|98610.3|98585.3|98616.2|98591.2|98607.6|98582.6|64
1655828840000|2022-06-21 16:27:20|98609.5|98584.5|98605.2|98580.2|98611.5|98586.5|98603.2|98578.2|46
1655828850000|2022-06-21 16:27:30|98604.5|98579.5|98606|98581|98606|98581|98599.1|98574.1|44
1655828860000|2022-06-21 16:27:40|98605.8|98580.8|98604.9|98579.9|98606.8|98581.8|98603.8|98578.8|26
1655828870000|2022-06-21 16:27:50|98605|98580|98594.8|98569.8|98605.3|98580.3|98591.3|98566.3|49
1655828880000|2022-06-21 16:28:00|98595.7|98570.7|98592.1|98567.1|98596.9|98571.9|98591.2|98566.2|39
1655828890000|2022-06-21 16:28:10|98592.4|98567.4|98587.6|98562.6|98593.8|98568.8|98584.7|98559.7|40
1655828900000|2022-06-21 16:28:20|98588.8|98563.8|98585.3|98560.3|98588.8|98563.8|98585.3|98560.3|37
1655828910000|2022-06-21 16:28:30|98585.1|98560.1|98587.6|98562.6|98590|98565|98585.1|98560.1|44
1655828920000|2022-06-21 16:28:40|98587.8|98562.8|98586.9|98561.9|98588.1|98563.1|98586.1|98561.1|27
1655828930000|2022-06-21 16:28:50|98586.7|98561.7|98586.7|98561.7|98591.2|98566.2|98586.2|98561.2|25
1655828940000|2022-06-21 16:29:00|98586.5|98561.5|98583.9|98558.9|98586.7|98561.7|98581.8|98556.8|32
1655828950000|2022-06-21 16:29:10|98583.7|98558.7|98584|98559|98584.6|98559.6|98583.3|98558.3|28
1655828960000|2022-06-21 16:29:20|98583.7|98558.7|98580.3|98555.3|98584.2|98559.2|98576.7|98551.7|41
1655828970000|2022-06-21 16:29:30|98581.2|98556.2|98583.1|98558.1|98584.8|98559.8|98580.8|98555.8|38
1655828980000|2022-06-21 16:29:40|98582.9|98557.9|98582.1|98557.1|98584.8|98559.8|98582.1|98557.1|23
1655828990000|2022-06-21 16:29:50|98581.9|98556.9|98588.7|98563.7|98594.2|98563.7|98579|98543.3|26
1655829000000|2022-06-21 16:30:00|98585.7|98560.7|98607|98582|98610.3|98585.3|98584.3|98559.3|58
1655829010000|2022-06-21 16:30:10|98606.9|98581.9|98612.2|98587.2|98612.9|98587.9|98606.4|98581.4|36
1655829020000|2022-06-21 16:30:20|98610.8|98585.8|98627.7|98602.7|98630.4|98605.4|98610.8|98585.8|50
1655829030000|2022-06-21 16:30:30|98627.4|98602.4|98643.2|98618.2|98644.3|98619.3|98627.4|98602.4|56
1655829040000|2022-06-21 16:30:40|98644|98619|98647.8|98622.8|98648.5|98623.5|98639.9|98614.9|48
1655829050000|2022-06-21 16:30:50|98647.5|98622.5|98652.3|98627.3|98661.5|98636.5|98646.5|98621.5|54
1655829060000|2022-06-21 16:31:00|98654|98629|98661.6|98636.6|98662.6|98637.6|98650.1|98625.1|47
1655829070000|2022-06-21 16:31:10|98660.4|98635.4|98662|98637|98663|98638|98655.4|98630.4|51
1655829080000|2022-06-21 16:31:20|98662.3|98637.3|98658.8|98633.8|98667.4|98642.4|98658.8|98633.8|48
1655829090000|2022-06-21 16:31:30|98660.7|98635.7|98678.5|98653.5|98680.8|98655.8|98658|98633|61
1655829100000|2022-06-21 16:31:40|98677.4|98652.4|98714|98689|98723.4|98698.4|98676.9|98651.9|59
1655829110000|2022-06-21 16:31:50|98713.7|98688.7|98732.8|98707.8|98733.3|98708.3|98708.2|98683.2|70
1655829120000|2022-06-21 16:32:00|98733.2|98708.2|98727.6|98702.6|98735.2|98710.2|98724.2|98699.2|63
1655829130000|2022-06-21 16:32:10|98727.5|98702.5|98718.9|98693.9|98730.5|98705.5|98717.8|98692.8|56
1655829140000|2022-06-21 16:32:20|98716.8|98691.8|98713.7|98688.7|98721.9|98696.9|98710|98685|66
1655829150000|2022-06-21 16:32:30|98713.1|98688.1|98715.5|98690.5|98717|98692|98712.3|98687.3|52
1655829160000|2022-06-21 16:32:40|98714.3|98689.3|98705.5|98680.5|98716.2|98691.2|98703.9|98678.9|46
1655829170000|2022-06-21 16:32:50|98705.9|98680.9|98720|98695|98720.3|98695.3|98703.9|98678.9|56
1655829180000|2022-06-21 16:33:00|98719.9|98694.9|98717.4|98692.4|98720|98695|98715.9|98690.9|37
1655829190000|2022-06-21 16:33:10|98716.6|98691.6|98714.5|98689.5|98718|98693|98714.4|98689.4|48
1655829200000|2022-06-21 16:33:20|98714.7|98689.7|98716.8|98691.8|98721.6|98696.6|98712|98687|40
1655829210000|2022-06-21 16:33:30|98717.7|98692.7|98721.4|98696.4|98724|98699|98714.8|98689.8|47
1655829220000|2022-06-21 16:33:40|98721.7|98696.7|98722.4|98697.4|98722.4|98697.4|98718.2|98693.2|39
1655829230000|2022-06-21 16:33:50|98723.1|98698.1|98709.4|98684.4|98723.1|98698.1|98709.4|98684.4|40
1655829240000|2022-06-21 16:34:00|98709.1|98684.1|98707.5|98682.5|98709.1|98684.1|98706.2|98681.2|35
1655829250000|2022-06-21 16:34:10|98707.3|98682.3|98708.1|98683.1|98711|98686|98707|98682|39
1655829260000|2022-06-21 16:34:20|98708.2|98683.2|98710.5|98685.5|98711.9|98686.9|98707.7|98682.7|31
1655829270000|2022-06-21 16:34:30|98711.6|98686.6|98701.4|98676.4|98711.8|98686.8|98698.1|98673.1|37
1655829280000|2022-06-21 16:34:40|98700.3|98675.3|98690.6|98665.6|98700.6|98675.6|98689.6|98664.6|52
1655829290000|2022-06-21 16:34:50|98692.5|98667.5|98679.8|98654.8|98692.8|98667.8|98678.8|98653.8|57
1655829300000|2022-06-21 16:35:00|98678.5|98653.5|98675.2|98650.2|98679.6|98654.6|98674.3|98649.3|39
1655829310000|2022-06-21 16:35:10|98675.3|98650.3|98665.5|98640.5|98675.3|98650.3|98664.8|98639.8|45
1655829320000|2022-06-21 16:35:20|98665.6|98640.6|98664.4|98639.4|98670.3|98645.3|98664.4|98639.4|53
1655829330000|2022-06-21 16:35:30|98664.2|98639.2|98662|98637|98666.4|98641.4|98660.9|98635.9|50
1655829340000|2022-06-21 16:35:40|98662.1|98637.1|98659|98634|98662.4|98637.4|98654.3|98629.3|53
1655829350000|2022-06-21 16:35:50|98660.3|98635.3|98629.5|98604.5|98660.3|98635.3|98628.8|98603.8|69
1655829360000|2022-06-21 16:36:00|98629.2|98604.2|98629.6|98604.6|98630.6|98605.6|98627.4|98602.4|45
1655829370000|2022-06-21 16:36:10|98630.2|98605.2|98636.9|98611.9|98640.5|98615.5|98625|98600|62
1655829380000|2022-06-21 16:36:20|98636.8|98611.8|98623|98598|98638.8|98613.8|98623|98598|48
1655829390000|2022-06-21 16:36:30|98623.4|98598.4|98617.5|98592.5|98624.8|98599.8|98615.8|98590.8|44
1655829400000|2022-06-21 16:36:40|98617.1|98592.1|98614.5|98589.5|98617.1|98592.1|98612.6|98587.6|47
1655829410000|2022-06-21 16:36:50|98614.1|98589.1|98614.5|98589.5|98615.2|98590.2|98613.8|98588.8|30
1655829420000|2022-06-21 16:37:00|98613.9|98588.9|98626.6|98601.6|98629.1|98604.1|98613.1|98588.1|50
1655829430000|2022-06-21 16:37:10|98626.4|98601.4|98623.5|98598.5|98644.4|98610.3|98622|98594.4|56
1655829440000|2022-06-21 16:37:20|98623.9|98598.9|98595.4|98570.4|98623.9|98598.9|98594.4|98569.4|72
1655829450000|2022-06-21 16:37:30|98594.7|98569.7|98589.5|98564.5|98595.7|98570.7|98589|98564|54
1655829460000|2022-06-21 16:37:40|98591.1|98566.1|98569.5|98544.5|98593.4|98568.4|98569.5|98544.5|49
1655829470000|2022-06-21 16:37:50|98572.6|98547.6|98577.6|98552.6|98595.9|98560.2|98570.7|98543.8|68
1655829480000|2022-06-21 16:38:00|98577.1|98552.1|98577.1|98552.1|98593.2|98555.6|98571.6|98534|54
1655829490000|2022-06-21 16:38:10|98576.5|98551.5|98566.1|98541.1|98581|98556|98560.9|98535.9|57
1655829500000|2022-06-21 16:38:20|98565.7|98540.7|98562.7|98537.7|98569.7|98544.7|98562.5|98537.5|56
1655829510000|2022-06-21 16:38:30|98563.5|98538.5|98572.2|98547.2|98573.3|98548.3|98561.1|98536.1|60
1655829520000|2022-06-21 16:38:40|98571.8|98546.8|98582.2|98532.2|98582.4|98549.7|98568|98531.9|40
1655829530000|2022-06-21 16:38:50|98582.3|98532.3|98575.6|98550.6|98582.4|98550.6|98568.5|98532.3|43
1655829540000|2022-06-21 16:39:00|98575.8|98550.8|98570.1|98545.1|98575.8|98550.8|98570.1|98545.1|39
1655829550000|2022-06-21 16:39:10|98569.9|98544.9|98573.1|98548.1|98577.4|98552.4|98569.6|98544.6|47
1655829560000|2022-06-21 16:39:20|98572.8|98547.8|98571.7|98546.7|98574.2|98549.2|98566|98541|56
1655829570000|2022-06-21 16:39:30|98571.9|98546.9|98573|98548|98573.9|98548.9|98570.9|98545.9|40
1655829580000|2022-06-21 16:39:40|98573.3|98548.3|98574|98549|98589.7|98551.6|98572|98536.7|50
1655829590000|2022-06-21 16:39:50|98574.1|98549.1|98585.5|98560.5|98590.8|98565.8|98574|98549|64
1655829600000|2022-06-21 16:40:00|98585.7|98560.7|98581|98556|98587.9|98562.9|98579.5|98554.5|61
1655829610000|2022-06-21 16:40:10|98581.4|98556.4|98582.7|98557.7|98583|98558|98580.5|98555.5|41
1655829620000|2022-06-21 16:40:20|98581.7|98556.7|98588|98563|98588.3|98563.3|98580.6|98555.6|29
1655829630000|2022-06-21 16:40:30|98589|98564|98640.5|98615.5|98649.6|98618.8|98588.3|98550.5|54
1655829640000|2022-06-21 16:40:40|98638.2|98613.2|98598.4|98548.4|98652.9|98620.6|98585.7|98535.7|74
1655829650000|2022-06-21 16:40:50|98597.5|98547.5|98608.1|98583.1|98608.1|98583.1|98587.3|98546.9|69
1655829660000|2022-06-21 16:41:00|98606.9|98581.9|98591.3|98566.3|98609.4|98584.4|98574|98540.4|75
1655829670000|2022-06-21 16:41:10|98603.7|98553.7|98606.5|98581.5|98609.5|98584.5|98590.3|98553.7|68
1655829680000|2022-06-21 16:41:20|98604.8|98579.8|98635.6|98585.6|98637.5|98597.4|98604.8|98579.8|61
1655829690000|2022-06-21 16:41:30|98636.6|98586.6|98594.8|98569.8|98637.6|98598.1|98594.1|98565.1|72
1655829700000|2022-06-21 16:41:40|98595|98570|98591.4|98566.4|98603.6|98570.6|98585.4|98553.6|55
1655829710000|2022-06-21 16:41:50|98591.3|98566.3|98606.4|98581.4|98612.7|98581.4|98591.2|98558.1|51
1655829720000|2022-06-21 16:42:00|98606.5|98581.5|98604.5|98579.5|98617.9|98582|98602.7|98564.8|55
1655829730000|2022-06-21 16:42:10|98604.9|98579.9|98602.6|98577.6|98605.6|98580.6|98600.9|98575.9|41
1655829740000|2022-06-21 16:42:20|98603.8|98578.8|98617|98592|98627.9|98594|98603.8|98576.6|54
1655829750000|2022-06-21 16:42:30|98617.6|98592.6|98610.4|98585.4|98618.8|98593.8|98609.8|98584.8|48
1655829760000|2022-06-21 16:42:40|98607.8|98582.8|98590.4|98565.4|98608.1|98583.1|98588.7|98551.5|57
1655829770000|2022-06-21 16:42:50|98589.9|98564.9|98586.8|98561.8|98590|98565|98583.2|98558.2|42
1655829780000|2022-06-21 16:43:00|98586.9|98561.9|98588|98563|98599.8|98565.5|98586.4|98549.8|48
1655829790000|2022-06-21 16:43:10|98588.2|98563.2|98585.5|98560.5|98588.2|98563.2|98584.7|98559.7|38
1655829800000|2022-06-21 16:43:20|98584.5|98559.5|98554.4|98529.4|98585.3|98560.3|98552.9|98517.5|51
1655829810000|2022-06-21 16:43:30|98555|98530|98567.3|98517.3|98568.3|98531.4|98553.4|98516.9|47
1655829820000|2022-06-21 16:43:40|98566.8|98516.8|98563.1|98513.1|98568.3|98518.3|98563.1|98513.1|46
1655829830000|2022-06-21 16:43:50|98562.7|98512.7|98556.5|98506.5|98564.7|98514.7|98553.9|98503.9|40
1655829840000|2022-06-21 16:44:00|98556.1|98506.1|98555.4|98505.4|98560.7|98510.7|98552.9|98502.9|48
1655829850000|2022-06-21 16:44:10|98554.1|98504.1|98555.5|98505.5|98555.5|98505.5|98552.6|98502.6|34
1655829860000|2022-06-21 16:44:20|98555.7|98505.7|98542.6|98517.6|98555.9|98517.6|98541.2|98502.6|43
1655829870000|2022-06-21 16:44:30|98542.8|98517.8|98544.2|98519.2|98544.9|98519.9|98542.4|98517.4|46
1655829880000|2022-06-21 16:44:40|98545.8|98520.8|98547.5|98522.5|98550.1|98525.1|98545.8|98520.8|30
1655829890000|2022-06-21 16:44:50|98561|98511|98552.3|98527.3|98562.5|98527.3|98550.6|98510.8|39
1655829900000|2022-06-21 16:45:00|98552.2|98527.2|98561.3|98536.3|98574.9|98539|98552.2|98521.1|46
1655829910000|2022-06-21 16:45:10|98561.7|98536.7|98549.5|98524.5|98564.4|98539.4|98549.5|98524.5|49
1655829920000|2022-06-21 16:45:20|98549.4|98524.4|98555.4|98530.4|98556.1|98531.1|98547.7|98522.7|44
1655829930000|2022-06-21 16:45:30|98553.3|98528.3|98548.8|98523.8|98553.3|98528.3|98548.2|98523.2|46
1655829940000|2022-06-21 16:45:40|98548.4|98523.4|98553.2|98528.2|98553.2|98528.2|98548.4|98523.4|45
1655829950000|2022-06-21 16:45:50|98553.1|98528.1|98551.7|98526.7|98554.4|98529.4|98550.2|98525.2|43
1655829960000|2022-06-21 16:46:00|98551.9|98526.9|98543.9|98518.9|98551.9|98526.9|98539.4|98514.4|53
1655829970000|2022-06-21 16:46:10|98544.1|98519.1|98546.9|98521.9|98548.1|98523.1|98543.6|98518.6|43
1655829980000|2022-06-21 16:46:20|98546.8|98521.8|98544|98519|98548.3|98523.3|98543.4|98518.4|27
1655829990000|2022-06-21 16:46:30|98544.5|98519.5|98544.6|98519.6|98547.5|98522.5|98543.7|98518.7|30
1655830000000|2022-06-21 16:46:40|98545.8|98520.8|98545.3|98520.3|98548|98523|98545|98520|20
1655830010000|2022-06-21 16:46:50|98545.2|98520.2|98553.6|98528.6|98555|98530|98545.2|98520.2|35
1655830020000|2022-06-21 16:47:00|98553.7|98528.7|98559.9|98534.9|98570.4|98537.8|98552.8|98520.2|51
1655830030000|2022-06-21 16:47:10|98559.8|98534.8|98547.1|98522.1|98560|98535|98547.1|98522.1|39
1655830040000|2022-06-21 16:47:20|98548.2|98523.2|98545.8|98520.8|98549.8|98524.8|98543.9|98518.9|21
1655830050000|2022-06-21 16:47:30|98546.1|98521.1|98541.1|98516.1|98560.7|98525.2|98540.2|98509.9|47
1655830060000|2022-06-21 16:47:40|98540.8|98515.8|98547.9|98522.9|98548.7|98523.7|98540.7|98515.7|36
1655830070000|2022-06-21 16:47:50|98548.1|98523.1|98550.3|98525.3|98555.2|98530.2|98546.7|98521.7|52
1655830080000|2022-06-21 16:48:00|98549.8|98524.8|98563.3|98538.3|98564.1|98539.1|98547.7|98522.7|68
1655830090000|2022-06-21 16:48:10|98563.7|98538.7|98549.2|98524.2|98563.7|98538.7|98549.2|98524.2|56
1655830100000|2022-06-21 16:48:20|98549.4|98524.4|98543.6|98518.6|98549.4|98524.4|98541|98516|53
1655830110000|2022-06-21 16:48:30|98543.4|98518.4|98556.6|98531.6|98563.1|98531.9|98543.4|98513|51
1655830120000|2022-06-21 16:48:40|98555.7|98530.7|98574|98549|98578.9|98549|98554.1|98518.3|63
1655830130000|2022-06-21 16:48:50|98574.4|98549.4|98603.5|98553.5|98603.8|98560.9|98573.8|98545|64
1655830140000|2022-06-21 16:49:00|98603.2|98553.2|98587.3|98537.3|98606.1|98567.7|98586.1|98536.1|62
1655830150000|2022-06-21 16:49:10|98587.5|98537.5|98576|98526|98588.2|98542.7|98563.1|98525.5|66
1655830160000|2022-06-21 16:49:20|98576.1|98526.1|98572|98522|98580.4|98530.4|98572|98522|51
1655830170000|2022-06-21 16:49:30|98572.8|98522.8|98566.9|98516.9|98574.1|98524.1|98563|98513|48
1655830180000|2022-06-21 16:49:40|98567.3|98517.3|98572|98522|98572|98532.2|98549.1|98509.3|48
1655830190000|2022-06-21 16:49:50|98572.2|98522.2|98561.8|98511.8|98572.6|98533.2|98546.9|98505.1|60
1655830200000|2022-06-21 16:50:00|98561.5|98511.5|98538.6|98513.6|98561.5|98523.7|98538.5|98502.3|55
1655830210000|2022-06-21 16:50:10|98538.5|98513.5|98525.6|98475.6|98541.2|98513.8|98514|98474.4|58
1655830220000|2022-06-21 16:50:20|98524.5|98474.5|98523.8|98473.8|98528.6|98478.6|98522.9|98472.9|49
1655830230000|2022-06-21 16:50:30|98523.2|98473.2|98504.7|98454.7|98523.9|98473.9|98492.9|98454.7|47
1655830240000|2022-06-21 16:50:40|98505.4|98455.4|98503.5|98453.5|98505.4|98462.9|98482.8|98443.6|53
1655830250000|2022-06-21 16:50:50|98503.6|98453.6|98483.5|98458.5|98504.1|98462.8|98483.5|98447.8|37
1655830260000|2022-06-21 16:51:00|98483.3|98458.3|98486.9|98461.9|98487.8|98462.8|98481.8|98456.8|45
1655830270000|2022-06-21 16:51:10|98489.1|98464.1|98504.6|98454.6|98506|98467.3|98489.1|98450.6|54
1655830280000|2022-06-21 16:51:20|98504.9|98454.9|98504.8|98454.8|98508.4|98458.4|98504.3|98454.3|30
1655830290000|2022-06-21 16:51:30|98505|98455|98504|98454|98506|98456|98504|98454|28
1655830300000|2022-06-21 16:51:40|98504.5|98454.5|98497.4|98447.4|98504.5|98465.5|98486.2|98447.4|42
1655830310000|2022-06-21 16:51:50|98497.6|98447.6|98495.1|98445.1|98497.9|98461.7|98483.8|98444.3|37
1655830320000|2022-06-21 16:52:00|98495.3|98445.3|98496|98446|98496.3|98446.3|98493.2|98443.2|33
1655830330000|2022-06-21 16:52:10|98495.9|98445.9|98476.6|98451.6|98496.7|98453.8|98474.9|98441.7|31
1655830340000|2022-06-21 16:52:20|98476.7|98451.7|98473.3|98448.3|98477|98452|98471.7|98446.7|37
1655830350000|2022-06-21 16:52:30|98473.4|98448.4|98473.7|98448.7|98475.9|98450.9|98472.8|98447.8|35
1655830360000|2022-06-21 16:52:40|98473.6|98448.6|98470.8|98445.8|98474|98449|98469.9|98444.9|35
1655830370000|2022-06-21 16:52:50|98470.5|98445.5|98470|98445|98470.8|98445.8|98469.5|98444.5|24
1655830380000|2022-06-21 16:53:00|98469.8|98444.8|98468.2|98443.2|98469.8|98444.8|98468.1|98443.1|20
1655830390000|2022-06-21 16:53:10|98468|98443|98472.4|98447.4|98472.4|98447.4|98467.4|98442.4|27
1655830400000|2022-06-21 16:53:20|98472.7|98447.7|98478.3|98453.3|98482.1|98457.1|98472.6|98447.6|41
1655830410000|2022-06-21 16:53:30|98476.7|98451.7|98472.5|98447.5|98478.9|98453.9|98472.5|98447.5|29
1655830420000|2022-06-21 16:53:40|98472.7|98447.7|98483.5|98458.5|98483.5|98458.5|98471.9|98446.9|34
1655830430000|2022-06-21 16:53:50|98483.7|98458.7|98497|98472|98507.2|98472|98483.3|98455.8|47
1655830440000|2022-06-21 16:54:00|98497.7|98472.7|98487.4|98462.4|98498.7|98473.7|98486.7|98461.7|56
1655830450000|2022-06-21 16:54:10|98487.3|98462.3|98483.2|98458.2|98488.3|98463.3|98482.1|98457.1|26
1655830460000|2022-06-21 16:54:20|98482.1|98457.1|98488.9|98463.9|98491|98466|98482|98457|26
1655830470000|2022-06-21 16:54:30|98489.5|98464.5|98490.3|98465.3|98492.4|98467.4|98489.2|98464.2|27
1655830480000|2022-06-21 16:54:40|98490.2|98465.2|98497.2|98472.2|98500|98475|98488.9|98463.9|45
1655830490000|2022-06-21 16:54:50|98497|98472|98499.2|98474.2|98500.3|98475.3|98495.4|98470.4|37
1655830500000|2022-06-21 16:55:00|98500.5|98475.5|98506.7|98481.7|98512.2|98487.2|98500.3|98475.3|51
1655830510000|2022-06-21 16:55:10|98506.4|98481.4|98504.3|98479.3|98506.8|98481.8|98503.3|98478.3|28
1655830520000|2022-06-21 16:55:20|98504.2|98479.2|98501.1|98476.1|98505.1|98480.1|98496.1|98471.1|39
1655830530000|2022-06-21 16:55:30|98500.6|98475.6|98501.7|98476.7|98502.7|98477.7|98498.9|98473.9|47
1655830540000|2022-06-21 16:55:40|98501.6|98476.6|98542.1|98517.1|98552.3|98519.1|98501.6|98470.1|63
1655830550000|2022-06-21 16:55:50|98540.9|98515.9|98537.8|98512.8|98566.3|98527.4|98536.2|98505.6|69
1655830560000|2022-06-21 16:56:00|98537.9|98512.9|98568.8|98518.8|98584.2|98541.9|98536.7|98506|78
1655830570000|2022-06-21 16:56:10|98567.1|98517.1|98585.3|98535.3|98586.5|98536.5|98551|98501|79
1655830580000|2022-06-21 16:56:20|98586.6|98536.6|98556.4|98506.4|98586.7|98536.7|98555.5|98505.5|53
1655830590000|2022-06-21 16:56:30|98556.5|98506.5|98552.2|98502.2|98558.4|98508.4|98552|98502|30
1655830600000|2022-06-21 16:56:40|98552.3|98502.3|98550.5|98500.5|98552.4|98502.4|98550.5|98500.5|25
1655830610000|2022-06-21 16:56:50|98550.6|98500.6|98537.2|98487.2|98551.3|98501.3|98536.6|98486.6|40
1655830620000|2022-06-21 16:57:00|98537.3|98487.3|98529.4|98479.4|98538.4|98488.4|98527.4|98477.4|47
1655830630000|2022-06-21 16:57:10|98530.2|98480.2|98538.6|98488.6|98542.1|98492.1|98527.2|98477.2|58
1655830640000|2022-06-21 16:57:20|98541.9|98491.9|98551.2|98501.2|98554.2|98504.2|98537.4|98487.4|57
1655830650000|2022-06-21 16:57:30|98550.8|98500.8|98547.3|98497.3|98551.2|98501.2|98544.5|98494.5|54
1655830660000|2022-06-21 16:57:40|98547.6|98497.6|98531|98506|98547.6|98509.8|98528.6|98495.6|50
1655830670000|2022-06-21 16:57:50|98532.4|98507.4|98547.4|98497.4|98552.2|98507.9|98529.9|98492.6|56
1655830680000|2022-06-21 16:58:00|98547.2|98497.2|98532.8|98507.8|98547.5|98513.9|98532.8|98497.2|49
1655830690000|2022-06-21 16:58:10|98532.4|98507.4|98547.1|98522.1|98558.6|98533.6|98531.9|98504.1|43
1655830700000|2022-06-21 16:58:20|98546.2|98521.2|98550.6|98525.6|98565.9|98533.6|98544.7|98512.5|74
1655830710000|2022-06-21 16:58:30|98553|98528|98548.6|98523.6|98569.2|98529.4|98540.1|98507.2|62
1655830720000|2022-06-21 16:58:40|98548.1|98523.1|98564.6|98514.6|98566.4|98526.4|98546.1|98514.6|46
1655830730000|2022-06-21 16:58:50|98564.2|98514.2|98546.1|98521.1|98564.2|98528.2|98545.4|98513.6|50
1655830740000|2022-06-21 16:59:00|98545.6|98520.6|98542.5|98517.5|98548.3|98523.3|98542.2|98517.2|47
1655830750000|2022-06-21 16:59:10|98542.1|98517.1|98547.4|98497.4|98551.5|98518|98529.8|98496.4|63
1655830760000|2022-06-21 16:59:20|98547.3|98497.3|98537.3|98512.3|98553.2|98516|98535.9|98494.7|61
1655830770000|2022-06-21 16:59:30|98536.4|98511.4|98548.6|98523.6|98563.3|98527.8|98535.4|98510.4|63
1655830780000|2022-06-21 16:59:40|98545.9|98520.9|98535.9|98510.9|98553.8|98522.2|98535.6|98496.5|53
1655830790000|2022-06-21 16:59:50|98537.5|98512.5|98545.7|98520.7|98557.6|98521.6|98536.9|98506.8|54
1655830800000|2022-06-21 17:00:00|98560.9|98510.9|98550.5|98525.5|98569.9|98533.2|98546.2|98509.2|72
1655830810000|2022-06-21 17:00:10|98549.1|98524.1|98556|98531|98570.5|98535.2|98549.1|98515|74
1655830820000|2022-06-21 17:00:20|98558.2|98533.2|98555.8|98530.8|98562.8|98537.8|98551.6|98526.6|76
1655830830000|2022-06-21 17:00:30|98556|98531|98557.3|98532.3|98561.7|98536.7|98551|98526|76
1655830840000|2022-06-21 17:00:40|98554.5|98529.5|98568.2|98518.2|98572.3|98535.5|98548.4|98513.3|78
1655830850000|2022-06-21 17:00:50|98551.3|98526.3|98558|98533|98571|98533.7|98546.7|98510|79
1655830860000|2022-06-21 17:01:00|98558.4|98533.4|98559.6|98534.6|98572.7|98536.2|98552.2|98515.6|76
1655830870000|2022-06-21 17:01:10|98558.7|98533.7|98557.2|98532.2|98570.9|98533.7|98549.8|98513.7|75
1655830880000|2022-06-21 17:01:20|98554.8|98529.8|98556.8|98531.8|98580.8|98534.9|98553.5|98517.3|75
1655830890000|2022-06-21 17:01:30|98556.7|98531.7|98556.6|98531.6|98571.7|98537.8|98553.3|98519.1|72
1655830900000|2022-06-21 17:01:40|98555.6|98530.6|98554.4|98529.4|98557.8|98532.8|98550.7|98525.7|64
1655830910000|2022-06-21 17:01:50|98553.5|98528.5|98561.9|98536.9|98563.4|98538.4|98552.9|98527.9|77
1655830920000|2022-06-21 17:02:00|98561.1|98536.1|98554.5|98529.5|98569.9|98537.9|98550.6|98519.3|73
1655830930000|2022-06-21 17:02:10|98554.7|98529.7|98574.3|98549.3|98586.8|98552.2|98554.7|98525.4|73
1655830940000|2022-06-21 17:02:20|98575.1|98550.1|98582.6|98557.6|98598.9|98558.6|98574|98548.9|69
1655830950000|2022-06-21 17:02:30|98581.5|98556.5|98585.9|98560.9|98587.6|98562.6|98577.1|98552.1|55
1655830960000|2022-06-21 17:02:40|98585.3|98560.3|98587.6|98562.6|98589.4|98564.4|98584|98559|36
1655830970000|2022-06-21 17:02:50|98587.4|98562.4|98597.2|98572.2|98597.3|98572.3|98586.6|98561.6|48
1655830980000|2022-06-21 17:03:00|98596.2|98571.2|98604|98554|98613.6|98571.2|98596.2|98554|58
1655830990000|2022-06-21 17:03:10|98604.5|98554.5|98598.3|98573.3|98605.5|98573.3|98595.5|98552.2|47
1655831000000|2022-06-21 17:03:20|98598.5|98573.5|98616.6|98566.6|98621.3|98578.2|98598.5|98565.5|53
1655831010000|2022-06-21 17:03:30|98616.7|98566.7|98646.6|98596.6|98646.6|98596.6|98594.5|98559.2|63
1655831020000|2022-06-21 17:03:40|98643.1|98593.1|98617.7|98567.7|98643.1|98593.1|98617|98567|57
1655831030000|2022-06-21 17:03:50|98617|98567|98596.9|98571.9|98618.2|98579|98596.8|98565.9|56
1655831040000|2022-06-21 17:04:00|98598.1|98573.1|98591.2|98566.2|98598.7|98573.7|98590|98565|51
1655831050000|2022-06-21 17:04:10|98591.1|98566.1|98621.9|98596.9|98622.3|98596.9|98589.5|98564.5|51
1655831060000|2022-06-21 17:04:20|98621.6|98596.6|98636.8|98586.8|98637.2|98599.4|98620.7|98585.4|41
1655831070000|2022-06-21 17:04:30|98634.5|98584.5|98613.5|98588.5|98634.5|98601.2|98613.4|98584.5|56
1655831080000|2022-06-21 17:04:40|98612|98587|98602.3|98577.3|98618|98588.1|98599.8|98568|51
1655831090000|2022-06-21 17:04:50|98601.8|98576.8|98601.6|98576.6|98602.5|98577.5|98600.2|98575.2|26
1655831100000|2022-06-21 17:05:00|98601.4|98576.4|98601.7|98576.7|98621.4|98583.1|98600|98568.7|49
1655831110000|2022-06-21 17:05:10|98599.1|98574.1|98596.9|98571.9|98603|98578|98587.4|98550.8|50
1655831120000|2022-06-21 17:05:20|98597.2|98572.2|98606.8|98581.8|98607|98582|98597.2|98572.2|42
1655831130000|2022-06-21 17:05:30|98607.1|98582.1|98607.5|98582.5|98607.7|98582.7|98602.5|98577.5|34
1655831140000|2022-06-21 17:05:40|98607.4|98582.4|98615.6|98590.6|98616.6|98591.6|98607.2|98582.2|40
1655831150000|2022-06-21 17:05:50|98615|98590|98628.7|98603.7|98630.4|98605.4|98614.1|98589.1|44
1655831160000|2022-06-21 17:06:00|98628.6|98603.6|98633.6|98608.6|98635.3|98610.3|98625.3|98600.3|46
1655831170000|2022-06-21 17:06:10|98637.5|98612.5|98632.2|98607.2|98637.5|98612.5|98629.8|98604.8|41
1655831180000|2022-06-21 17:06:20|98631.6|98606.6|98633.2|98608.2|98633.3|98608.3|98629.2|98604.2|34
1655831190000|2022-06-21 17:06:30|98633.5|98608.5|98629.4|98604.4|98633.5|98608.5|98628.4|98603.4|24
1655831200000|2022-06-21 17:06:40|98629.3|98604.3|98631.9|98606.9|98632.3|98607.3|98628.6|98603.6|17
1655831210000|2022-06-21 17:06:50|98631.3|98606.3|98617.6|98592.6|98631.3|98606.3|98613.4|98588.4|56
1655831220000|2022-06-21 17:07:00|98618.5|98593.5|98610|98585|98618.5|98593.5|98610|98585|59
1655831230000|2022-06-21 17:07:10|98609.8|98584.8|98610.6|98585.6|98612|98587|98607.8|98582.8|31
1655831240000|2022-06-21 17:07:20|98608.8|98583.8|98614.1|98589.1|98614.6|98589.6|98608.8|98583.8|37
1655831250000|2022-06-21 17:07:30|98613.6|98588.6|98624.5|98599.5|98624.5|98599.5|98612.2|98587.2|35
1655831260000|2022-06-21 17:07:40|98623.4|98598.4|98624.6|98599.6|98626.3|98601.3|98622.8|98597.8|48
1655831270000|2022-06-21 17:07:50|98625|98600|98634.8|98609.8|98636.3|98611.3|98624|98599|63
1655831280000|2022-06-21 17:08:00|98634.7|98609.7|98630.2|98605.2|98635.6|98610.6|98629.5|98604.5|59
1655831290000|2022-06-21 17:08:10|98630.1|98605.1|98625.6|98600.6|98641.1|98606.7|98625.6|98591.1|42
1655831300000|2022-06-21 17:08:20|98625.8|98600.8|98632.3|98607.3|98632.6|98607.6|98625.8|98600.8|34
1655831310000|2022-06-21 17:08:30|98631.9|98606.9|98630.7|98605.7|98632.4|98607.4|98630.2|98605.2|33
1655831320000|2022-06-21 17:08:40|98631.1|98606.1|98634|98609|98637.6|98612.6|98631|98606|37
1655831330000|2022-06-21 17:08:50|98634.1|98609.1|98639.4|98614.4|98653|98616.3|98632.3|98603|61
1655831340000|2022-06-21 17:09:00|98639.5|98614.5|98636.3|98611.3|98640.2|98615.2|98635.4|98610.4|57
1655831350000|2022-06-21 17:09:10|98634.9|98609.9|98628|98603|98635.5|98610.5|98626.9|98601.9|36
1655831360000|2022-06-21 17:09:20|98627.9|98602.9|98625.5|98600.5|98627.9|98602.9|98624.4|98599.4|45
1655831370000|2022-06-21 17:09:30|98625.3|98600.3|98625.5|98600.5|98628.1|98603.1|98625.2|98600.2|30
1655831380000|2022-06-21 17:09:40|98625.4|98600.4|98625.3|98600.3|98627.2|98602.2|98624.5|98599.5|32
1655831390000|2022-06-21 17:09:50|98625|98600|98618.8|98593.8|98625.7|98600.7|98618.7|98593.7|40
1655831400000|2022-06-21 17:10:00|98618.4|98593.4|98631|98606|98633.9|98608.9|98617.8|98592.8|51
1655831410000|2022-06-21 17:10:10|98630.9|98605.9|98630.5|98605.5|98633|98608|98627.3|98602.3|50
1655831420000|2022-06-21 17:10:20|98630.7|98605.7|98625.4|98600.4|98630.7|98605.7|98623.9|98598.9|46
1655831430000|2022-06-21 17:10:30|98625.6|98600.6|98622.1|98597.1|98631.9|98600.7|98612.5|98580.7|48
1655831440000|2022-06-21 17:10:40|98622.3|98597.3|98640.7|98590.7|98645.2|98608.2|98616.7|98579.2|48
1655831450000|2022-06-21 17:10:50|98640.5|98590.5|98641.1|98591.1|98642.1|98592.1|98640.4|98590.4|20
1655831460000|2022-06-21 17:11:00|98628.4|98603.4|98634.4|98584.4|98636.4|98603.6|98621.6|98582.6|45
1655831470000|2022-06-21 17:11:10|98622.4|98597.4|98624.7|98599.7|98635.5|98599.8|98621.1|98583.9|35
1655831480000|2022-06-21 17:11:20|98625.7|98600.7|98625.4|98600.4|98638.9|98602.5|98623.4|98586.8|42
1655831490000|2022-06-21 17:11:30|98626.3|98601.3|98622.6|98597.6|98628.2|98603.2|98621.9|98596.9|28
1655831500000|2022-06-21 17:11:40|98621.2|98596.2|98611.3|98586.3|98621.3|98596.3|98611|98586|52
1655831510000|2022-06-21 17:11:50|98610.3|98585.3|98599|98574|98612.5|98587.5|98598.9|98573.9|39
1655831520000|2022-06-21 17:12:00|98599.8|98574.8|98596.8|98571.8|98614.8|98577.1|98595.1|98564.2|42
1655831530000|2022-06-21 17:12:10|98595.9|98570.9|98586.4|98561.4|98596.9|98571.9|98586.4|98561.4|34
1655831540000|2022-06-21 17:12:20|98586.6|98561.6|98584.6|98559.6|98588.9|98563.9|98581.8|98556.8|34
1655831550000|2022-06-21 17:12:30|98584.4|98559.4|98574.5|98549.5|98586.9|98559.8|98572.9|98536.6|52
1655831560000|2022-06-21 17:12:40|98575.5|98550.5|98568.8|98543.8|98575.5|98550.5|98566.2|98541.2|35
1655831570000|2022-06-21 17:12:50|98569|98544|98562.8|98537.8|98582.4|98545.5|98561.7|98524.8|50
1655831580000|2022-06-21 17:13:00|98563.4|98538.4|98556.7|98531.7|98579|98544.5|98555.7|98529|48
1655831590000|2022-06-21 17:13:10|98556.6|98531.6|98549.5|98524.5|98568.7|98531.6|98549.1|98514.2|42
1655831600000|2022-06-21 17:13:20|98549|98524|98526.2|98501.2|98559.4|98524|98525.5|98492|57
1655831610000|2022-06-21 17:13:30|98525.2|98500.2|98526.3|98501.3|98526.8|98501.8|98522.1|98497.1|41
1655831620000|2022-06-21 17:13:40|98527.1|98502.1|98522.1|98497.1|98527.5|98502.5|98519.7|98494.7|25
1655831630000|2022-06-21 17:13:50|98522.7|98497.7|98522|98497|98522.7|98497.7|98521.6|98496.6|27
1655831640000|2022-06-21 17:14:00|98522.3|98497.3|98514|98489|98523.7|98498.7|98514|98489|34
1655831650000|2022-06-21 17:14:10|98513.7|98488.7|98513.3|98488.3|98523.9|98489.4|98506.7|98469.6|52
1655831660000|2022-06-21 17:14:20|98513.6|98488.6|98521.1|98496.1|98538.7|98498.2|98512.1|98483.7|44
1655831670000|2022-06-21 17:14:30|98521|98496|98515.8|98490.8|98521.3|98496.3|98515.5|98490.5|28
1655831680000|2022-06-21 17:14:40|98515.6|98490.6|98513.9|98488.9|98515.6|98490.6|98510.4|98485.4|30
1655831690000|2022-06-21 17:14:50|98514.9|98489.9|98514.6|98489.6|98516.1|98491.1|98513.7|98488.7|23
1655831700000|2022-06-21 17:15:00|98515.7|98490.7|98505.5|98480.5|98516.8|98491.8|98505.1|98480.1|43
1655831710000|2022-06-21 17:15:10|98505.9|98480.9|98501.1|98476.1|98505.9|98480.9|98501|98476|27
1655831720000|2022-06-21 17:15:20|98500.6|98475.6|98505.6|98480.6|98506.8|98481.8|98500.5|98475.5|41
1655831730000|2022-06-21 17:15:30|98505.3|98480.3|98506.9|98481.9|98508.5|98483.5|98505.3|98480.3|28
1655831740000|2022-06-21 17:15:40|98506.8|98481.8|98501.8|98476.8|98506.8|98481.8|98498.4|98473.4|39
1655831750000|2022-06-21 17:15:50|98502.3|98477.3|98502.7|98477.7|98503.9|98478.9|98501.6|98476.6|30
1655831760000|2022-06-21 17:16:00|98502.9|98477.9|98504.6|98479.6|98506.2|98481.2|98501.9|98476.9|30
1655831770000|2022-06-21 17:16:10|98504.7|98479.7|98504.9|98479.9|98506|98481|98503.6|98478.6|32
1655831780000|2022-06-21 17:16:20|98505.1|98480.1|98506.4|98481.4|98520.2|98482.4|98502.4|98467.9|37
1655831790000|2022-06-21 17:16:30|98506.6|98481.6|98502.2|98477.2|98523|98481.6|98501.6|98464.4|37
1655831800000|2022-06-21 17:16:40|98501.9|98476.9|98503.5|98478.5|98517.5|98480.2|98501.6|98466.4|31
1655831810000|2022-06-21 17:16:50|98502.2|98477.2|98502.4|98477.4|98503.1|98478.1|98500.2|98475.2|21
1655831820000|2022-06-21 17:17:00|98502.5|98477.5|98504.6|98479.6|98519.6|98483.2|98500.6|98468.5|49
1655831830000|2022-06-21 17:17:10|98502.8|98477.8|98500.8|98475.8|98503.8|98478.8|98499.1|98474.1|38
1655831840000|2022-06-21 17:17:20|98500.6|98475.6|98501.2|98476.2|98503.1|98478.1|98500.1|98475.1|33
1655831850000|2022-06-21 17:17:30|98501.3|98476.3|98497.1|98472.1|98503.5|98478.5|98496.9|98471.9|25
1655831860000|2022-06-21 17:17:40|98497.3|98472.3|98497.8|98472.8|98499|98474|98496.9|98471.9|33
1655831870000|2022-06-21 17:17:50|98497.5|98472.5|98498.2|98473.2|98499.1|98474.1|98497.5|98472.5|14
1655831880000|2022-06-21 17:18:00|98497.9|98472.9|98498.4|98473.4|98508.7|98473.7|98494.9|98458.6|31
1655831890000|2022-06-21 17:18:10|98498.7|98473.7|98498.4|98473.4|98499|98474|98497.8|98472.8|17
1655831900000|2022-06-21 17:18:20|98498.5|98473.5|98500.5|98475.5|98500.5|98475.5|98498|98473|17
1655831910000|2022-06-21 17:18:30|98500.4|98475.4|98499|98474|98502.6|98477.6|98497.9|98472.9|26
1655831920000|2022-06-21 17:18:40|98499.1|98474.1|98518.5|98468.5|98520.1|98482.2|98497.8|98464|47
1655831930000|2022-06-21 17:18:50|98518.7|98468.7|98509.3|98484.3|98518.7|98484.5|98505.8|98468.7|19
1655831940000|2022-06-21 17:19:00|98510.3|98485.3|98515.2|98490.2|98518.5|98493.5|98510.1|98485.1|48
1655831950000|2022-06-21 17:19:10|98515.5|98490.5|98513.8|98488.8|98516.6|98491.6|98512.3|98487.3|38
1655831960000|2022-06-21 17:19:20|98513.7|98488.7|98521.7|98496.7|98527.5|98502.5|98513.7|98488.7|51
1655831970000|2022-06-21 17:19:30|98520.4|98495.4|98525.1|98500.1|98537.9|98501.9|98518.4|98487.9|37
1655831980000|2022-06-21 17:19:40|98524.8|98499.8|98518.2|98493.2|98526.2|98501.2|98517.9|98492.9|30
1655831990000|2022-06-21 17:19:50|98518.7|98493.7|98527.6|98502.6|98528.8|98503.8|98518|98493|45
1655832000000|2022-06-21 17:20:00|98540.7|98490.7|98519|98494|98540.7|98501|98518.6|98489|45
1655832010000|2022-06-21 17:20:10|98521.1|98496.1|98517|98492|98528.2|98496.1|98514.9|98477.4|35
1655832020000|2022-06-21 17:20:20|98516.9|98491.9|98515.1|98490.1|98516.9|98491.9|98514.7|98489.7|34
1655832030000|2022-06-21 17:20:30|98514.4|98489.4|98511.8|98486.8|98525.4|98490.3|98510.5|98475.4|30
1655832040000|2022-06-21 17:20:40|98512|98487|98513.9|98488.9|98516.6|98491.6|98511.7|98486.7|41
1655832050000|2022-06-21 17:20:50|98513|98488|98506.6|98481.6|98513.1|98488.1|98506.1|98481.1|45
1655832060000|2022-06-21 17:21:00|98506.4|98481.4|98505.4|98480.4|98509.6|98484.6|98505.2|98480.2|50
1655832070000|2022-06-21 17:21:10|98505.8|98480.8|98507.5|98482.5|98508.3|98483.3|98505.8|98480.8|42
1655832080000|2022-06-21 17:21:20|98507.6|98482.6|98507.9|98482.9|98508.9|98483.9|98507.6|98482.6|33
1655832090000|2022-06-21 17:21:30|98507.8|98482.8|98504.6|98479.6|98508.9|98483.9|98504.4|98479.4|40
1655832100000|2022-06-21 17:21:40|98504.8|98479.8|98504.8|98479.8|98506.2|98481.2|98501.4|98476.4|40
1655832110000|2022-06-21 17:21:50|98504.7|98479.7|98505.2|98480.2|98506.3|98481.3|98503.7|98478.7|35
1655832120000|2022-06-21 17:22:00|98505.9|98480.9|98499|98474|98505.9|98480.9|98499|98474|38
1655832130000|2022-06-21 17:22:10|98498.5|98473.5|98508.9|98458.9|98511|98473.5|98495.8|98458.6|37
1655832140000|2022-06-21 17:22:20|98508.7|98458.7|98501|98476|98515.1|98476.5|98496|98458.6|32
1655832150000|2022-06-21 17:22:30|98501.5|98476.5|98504|98479|98506.2|98481.2|98501.5|98476.5|36
1655832160000|2022-06-21 17:22:40|98503.7|98478.7|98520.2|98470.2|98522.2|98484.3|98503.4|98470.2|35
1655832170000|2022-06-21 17:22:50|98520.9|98470.9|98514.7|98489.7|98523.1|98490.4|98509.1|98469.8|41
1655832180000|2022-06-21 17:23:00|98516.6|98491.6|98524.6|98499.6|98537.6|98499.6|98514.8|98476.9|49
1655832190000|2022-06-21 17:23:10|98523.6|98498.6|98535.4|98510.4|98544.9|98510.4|98522.9|98486.3|53
1655832200000|2022-06-21 17:23:20|98535.3|98510.3|98579.6|98529.6|98579.6|98529.6|98531.4|98497|62
1655832210000|2022-06-21 17:23:30|98578.3|98528.3|98606.6|98556.6|98623.5|98580.6|98578.3|98528.3|75
1655832220000|2022-06-21 17:23:40|98606.4|98556.4|98608.7|98558.7|98612.2|98562.2|98599.6|98549.6|68
1655832230000|2022-06-21 17:23:50|98610.8|98560.8|98577.2|98527.2|98622.7|98583.3|98570.1|98520.1|67
1655832240000|2022-06-21 17:24:00|98578.5|98528.5|98577.9|98527.9|98588.9|98538.9|98576.8|98526.8|70
1655832250000|2022-06-21 17:24:10|98577.6|98527.6|98578|98528|98583.6|98533.6|98577.5|98527.5|51
1655832260000|2022-06-21 17:24:20|98578.3|98528.3|98583.9|98533.9|98583.9|98544.9|98569.9|98528.3|56
1655832270000|2022-06-21 17:24:30|98583.7|98533.7|98585.6|98535.6|98586.6|98549.2|98570.8|98529.6|43
1655832280000|2022-06-21 17:24:40|98585.9|98535.9|98574.7|98549.7|98591.2|98550.2|98572.3|98532.3|49
1655832290000|2022-06-21 17:24:50|98574.3|98549.3|98593.7|98543.7|98594.3|98557.9|98574.3|98539|54
1655832300000|2022-06-21 17:25:00|98591.9|98541.9|98582.6|98557.6|98594.2|98558|98581|98537.9|36
1655832310000|2022-06-21 17:25:10|98582.5|98557.5|98578.4|98553.4|98583.4|98558.4|98572.3|98547.3|40
1655832320000|2022-06-21 17:25:20|98578.3|98553.3|98581.1|98556.1|98599.7|98560.4|98576|98540.9|57
1655832330000|2022-06-21 17:25:30|98581|98556|98586.6|98561.6|98608.8|98561.6|98579.3|98545.3|32
1655832340000|2022-06-21 17:25:40|98585.7|98560.7|98581.6|98556.6|98597.6|98561|98580|98541.2|48
1655832350000|2022-06-21 17:25:50|98581.1|98556.1|98589.5|98564.5|98589.5|98564.5|98581|98556|49
1655832360000|2022-06-21 17:26:00|98589.4|98564.4|98592|98567|98596.1|98571.1|98587.7|98562.7|41
1655832370000|2022-06-21 17:26:10|98591.3|98566.3|98588.1|98563.1|98597.3|98572.3|98588.1|98563.1|35
1655832380000|2022-06-21 17:26:20|98587.8|98562.8|98598.9|98573.9|98599.8|98574.8|98587.6|98562.6|51
1655832390000|2022-06-21 17:26:30|98600.9|98575.9|98600|98575|98617.4|98579|98599.1|98557.7|40
1655832400000|2022-06-21 17:26:40|98597.1|98572.1|98594.8|98569.8|98609.6|98572.2|98593.2|98555.2|37
1655832410000|2022-06-21 17:26:50|98596.9|98571.9|98599.5|98574.5|98601.6|98576.6|98591|98566|43
1655832420000|2022-06-21 17:27:00|98599.6|98574.6|98606.3|98581.3|98608|98583|98596.6|98571.6|50
1655832430000|2022-06-21 17:27:10|98605.7|98580.7|98605.9|98580.9|98607.4|98582.4|98604.6|98579.6|34
1655832440000|2022-06-21 17:27:20|98606|98581|98611|98561|98615.5|98582.2|98597.6|98560.9|42
1655832450000|2022-06-21 17:27:30|98611.4|98561.4|98585.4|98560.4|98611.4|98574|98584.4|98546.8|47
1655832460000|2022-06-21 17:27:40|98585.1|98560.1|98587.6|98537.6|98598.8|98560.9|98585.1|98536.4|61
1655832470000|2022-06-21 17:27:50|98587.9|98537.9|98594.1|98544.1|98595.4|98555.3|98575|98533|58
1655832480000|2022-06-21 17:28:00|98593.9|98543.9|98594.2|98544.2|98595.3|98561.7|98576.7|98539.2|67
1655832490000|2022-06-21 17:28:10|98594.1|98544.1|98580.2|98555.2|98594.1|98555.8|98576.9|98539.6|46
1655832500000|2022-06-21 17:28:20|98580.1|98555.1|98584.5|98559.5|98585.6|98560.6|98580.1|98555.1|35
1655832510000|2022-06-21 17:28:30|98584.7|98559.7|98584.7|98559.7|98585.2|98560.2|98584.3|98559.3|14
1655832520000|2022-06-21 17:28:40|98585.2|98560.2|98583.4|98558.4|98595.4|98564.4|98581.9|98544|45
1655832530000|2022-06-21 17:28:50|98584.2|98559.2|98586.6|98561.6|98587.2|98562.2|98584|98559|47
1655832540000|2022-06-21 17:29:00|98586.7|98561.7|98604.1|98554.1|98604.1|98565.9|98585.5|98552.1|44
1655832550000|2022-06-21 17:29:10|98604.9|98554.9|98597.4|98572.4|98604.9|98573.8|98593.9|98554.3|41
1655832560000|2022-06-21 17:29:20|98597.1|98572.1|98589.9|98564.9|98606.9|98573.2|98589|98550.7|50
1655832570000|2022-06-21 17:29:30|98589.6|98564.6|98604.7|98554.7|98604.8|98567|98587.5|98554.5|29
1655832580000|2022-06-21 17:29:40|98605.4|98555.4|98599.9|98574.9|98605.4|98576.5|98592.5|98555.4|51
1655832590000|2022-06-21 17:29:50|98599.8|98574.8|98607.6|98582.6|98622.2|98584.2|98599.6|98568.3|47
1655832600000|2022-06-21 17:30:00|98607.7|98582.7|98606.6|98581.6|98608|98583|98605.8|98580.8|45
1655832610000|2022-06-21 17:30:10|98606.3|98581.3|98608.3|98583.3|98622.6|98585.6|98604.8|98569.7|44
1655832620000|2022-06-21 17:30:20|98609.7|98584.7|98609|98584|98610.3|98585.3|98608.1|98583.1|21
1655832630000|2022-06-21 17:30:30|98608.9|98583.9|98617.4|98592.4|98620|98595|98608.7|98583.7|38
1655832640000|2022-06-21 17:30:40|98617.2|98592.2|98615.9|98590.9|98619.1|98594.1|98614.5|98589.5|45
1655832650000|2022-06-21 17:30:50|98615.8|98590.8|98612.9|98587.9|98615.8|98590.8|98612.3|98587.3|37
1655832660000|2022-06-21 17:31:00|98613.3|98588.3|98557.2|98532.2|98613.8|98588.8|98553.7|98528.7|60
1655832670000|2022-06-21 17:31:10|98557.3|98532.3|98606.5|98556.5|98606.5|98558.7|98557.3|98532.3|54
1655832680000|2022-06-21 17:31:20|98595.1|98570.1|98614|98564|98614.8|98576.9|98594.5|98553.1|66
1655832690000|2022-06-21 17:31:30|98614.6|98564.6|98580|98555|98614.6|98564.6|98574.8|98537.2|53
1655832700000|2022-06-21 17:31:40|98578.6|98553.6|98576|98551|98592.5|98556.8|98574.8|98538.4|61
1655832710000|2022-06-21 17:31:50|98575.7|98550.7|98581.9|98531.9|98587.9|98550.9|98573.5|98531.9|47
1655832720000|2022-06-21 17:32:00|98582.5|98532.5|98585.4|98535.4|98587.1|98537.1|98580.7|98530.7|43
1655832730000|2022-06-21 17:32:10|98588.1|98538.1|98569.4|98544.4|98588.1|98546.2|98567.1|98533.3|39
1655832740000|2022-06-21 17:32:20|98569.8|98544.8|98568.1|98543.1|98581.4|98544.8|98565|98525|52
1655832750000|2022-06-21 17:32:30|98568.4|98543.4|98572.9|98522.9|98576|98544.4|98561|98522.3|42
1655832760000|2022-06-21 17:32:40|98571.9|98521.9|98557.8|98532.8|98571.9|98533.5|98555.9|98521.9|37
1655832770000|2022-06-21 17:32:50|98557.5|98532.5|98563.9|98538.9|98564.5|98539.5|98557.5|98532.5|35
1655832780000|2022-06-21 17:33:00|98564.7|98539.7|98588.8|98538.8|98589|98554.7|98563.1|98531.8|47
1655832790000|2022-06-21 17:33:10|98586.5|98536.5|98580.7|98555.7|98593.1|98557.4|98578.4|98533.6|55
1655832800000|2022-06-21 17:33:20|98581.7|98556.7|98591.7|98541.7|98593.3|98557.1|98580.1|98540.4|35
1655832810000|2022-06-21 17:33:30|98592.4|98542.4|98590.3|98540.3|98592.5|98542.5|98589|98539|26
1655832820000|2022-06-21 17:33:40|98590.1|98540.1|98594.3|98544.3|98598.4|98555.1|98578.1|98540.1|43
1655832830000|2022-06-21 17:33:50|98594.2|98544.2|98596.2|98546.2|98597.2|98547.2|98591.3|98541.3|39
1655832840000|2022-06-21 17:34:00|98595.8|98545.8|98590.6|98540.6|98598.2|98548.2|98590.6|98540.6|26
1655832850000|2022-06-21 17:34:10|98590.2|98540.2|98592.9|98542.9|98593.1|98543.1|98589.9|98539.9|32
1655832860000|2022-06-21 17:34:20|98592.8|98542.8|98590.7|98540.7|98592.8|98554|98578|98540.1|26
1655832870000|2022-06-21 17:34:30|98590.1|98540.1|98591.9|98541.9|98592.9|98542.9|98589.3|98539.3|18
1655832880000|2022-06-21 17:34:40|98592|98542|98590.8|98540.8|98592|98542|98589.6|98539.6|20
1655832890000|2022-06-21 17:34:50|98590.9|98540.9|98572.3|98547.3|98592.3|98553.9|98571.8|98540.9|36
1655832900000|2022-06-21 17:35:00|98574.2|98549.2|98581.4|98531.4|98585.9|98549.2|98567.7|98529.8|43
1655832910000|2022-06-21 17:35:10|98583.2|98533.2|98581.4|98531.4|98583.2|98533.2|98579|98529|23
1655832920000|2022-06-21 17:35:20|98582|98532|98570.2|98545.2|98582|98548.1|98566.3|98532|46
1655832930000|2022-06-21 17:35:30|98570.8|98545.8|98572.5|98547.5|98583.8|98547.6|98564.5|98528.7|44
1655832940000|2022-06-21 17:35:40|98584.7|98534.7|98573.9|98523.9|98584.7|98543.8|98560|98523.9|51
1655832950000|2022-06-21 17:35:50|98573.8|98523.8|98571.1|98521.1|98573.9|98534.7|98558.3|98520.4|35
1655832960000|2022-06-21 17:36:00|98569.2|98519.2|98563.8|98513.8|98569.5|98529.7|98549.7|98511.2|48
1655832970000|2022-06-21 17:36:10|98563.7|98513.7|98568.6|98518.6|98570.1|98530.4|98552.1|98510.9|39
1655832980000|2022-06-21 17:36:20|98568.7|98518.7|98566.6|98516.6|98568.7|98518.7|98564.8|98514.8|18
1655832990000|2022-06-21 17:36:30|98566.5|98516.5|98567.1|98517.1|98567.2|98517.2|98564.9|98514.9|26
1655833000000|2022-06-21 17:36:40|98567.3|98517.3|98560.6|98535.6|98567.3|98536.9|98557.5|98515.4|36
1655833010000|2022-06-21 17:36:50|98559.7|98534.7|98560.1|98535.1|98562.4|98537.4|98559|98534|46
1655833020000|2022-06-21 17:37:00|98560.9|98535.9|98572.8|98547.8|98587.7|98549.6|98559.7|98533.4|45
1655833030000|2022-06-21 17:37:10|98572.5|98547.5|98575.3|98550.3|98589.8|98552.5|98570.2|98532.6|50
1655833040000|2022-06-21 17:37:20|98575.4|98550.4|98577|98552|98579.6|98554.6|98574.6|98549.6|26
1655833050000|2022-06-21 17:37:30|98577.4|98552.4|98587.5|98537.5|98587.9|98553.8|98572.3|98537.4|35
1655833060000|2022-06-21 17:37:40|98587.6|98537.6|98589.4|98539.4|98591|98551.1|98570.7|98530.2|62
1655833070000|2022-06-21 17:37:50|98589.7|98539.7|98588.8|98538.8|98590.7|98540.7|98583.3|98533.3|27
1655833080000|2022-06-21 17:38:00|98589.3|98539.3|98598.2|98548.2|98598.2|98548.2|98588.5|98538.5|37
1655833090000|2022-06-21 17:38:10|98598.1|98548.1|98591.3|98566.3|98600.6|98570|98589.4|98548|45
1655833100000|2022-06-21 17:38:20|98591.5|98566.5|98590.8|98565.8|98592.2|98567.2|98589.9|98564.9|21
1655833110000|2022-06-21 17:38:30|98590.7|98565.7|98597.6|98547.6|98604.8|98565.7|98585.3|98547.3|38
1655833120000|2022-06-21 17:38:40|98596.2|98546.2|98583.8|98558.8|98596.6|98562.5|98582.2|98546.2|40
1655833130000|2022-06-21 17:38:50|98583.9|98558.9|98584.2|98559.2|98584.5|98559.5|98582.8|98557.8|23
1655833140000|2022-06-21 17:39:00|98584.3|98559.3|98586.2|98561.2|98598.4|98563.3|98583.7|98545.1|51
1655833150000|2022-06-21 17:39:10|98586.4|98561.4|98604.5|98554.5|98604.8|98566|98585.5|98552.8|35
1655833160000|2022-06-21 17:39:20|98604.4|98554.4|98590.1|98565.1|98604.8|98565.1|98589.6|98552.4|27
1655833170000|2022-06-21 17:39:30|98590.3|98565.3|98589.8|98564.8|98590.6|98565.6|98589.7|98564.7|13
1655833180000|2022-06-21 17:39:40|98590.2|98565.2|98592.3|98567.3|98593|98568|98589.8|98564.8|28
1655833190000|2022-06-21 17:39:50|98592.1|98567.1|98598.2|98573.2|98598.8|98573.8|98591.5|98566.5|39
1655833200000|2022-06-21 17:40:00|98598.3|98573.3|98617.8|98567.8|98619.6|98576.8|98598.3|98562.6|35
1655833210000|2022-06-21 17:40:10|98617.1|98567.1|98614.4|98589.4|98620.1|98589.4|98609.3|98563.6|39
1655833220000|2022-06-21 17:40:20|98610.6|98585.6|98623.7|98598.7|98632.1|98599.4|98610.6|98572.7|51
1655833230000|2022-06-21 17:40:30|98629.5|98604.5|98642.3|98617.3|98654.6|98618.8|98625.8|98590.8|58
1655833240000|2022-06-21 17:40:40|98642.4|98617.4|98642.8|98617.8|98654.4|98618.5|98638.9|98600.3|45
1655833250000|2022-06-21 17:40:50|98642.2|98617.2|98634.6|98609.6|98642.4|98617.4|98634|98609|32
1655833260000|2022-06-21 17:41:00|98634.5|98609.5|98636|98611|98637.2|98612.2|98634.3|98609.3|31
1655833270000|2022-06-21 17:41:10|98636.1|98611.1|98644.2|98619.2|98660|98622|98634.9|98609.5|41
1655833280000|2022-06-21 17:41:20|98645|98620|98649.7|98624.7|98677.3|98639|98644.3|98619.3|45
1655833290000|2022-06-21 17:41:30|98652.4|98627.4|98657.2|98632.2|98674.2|98635.8|98650.9|98622.7|41
1655833300000|2022-06-21 17:41:40|98656.2|98631.2|98655|98630|98668.3|98638.8|98653.3|98617.5|55
1655833310000|2022-06-21 17:41:50|98655.3|98630.3|98637.5|98612.5|98677|98635.1|98633.5|98598.3|67
1655833320000|2022-06-21 17:42:00|98637.2|98612.2|98633.9|98608.9|98647.9|98621.7|98633.9|98597.6|57
1655833330000|2022-06-21 17:42:10|98634.7|98609.7|98630.7|98605.7|98650.5|98612.4|98630.2|98596.8|45
1655833340000|2022-06-21 17:42:20|98631.8|98606.8|98636.6|98611.6|98637.8|98612.8|98629.9|98604.9|43
1655833350000|2022-06-21 17:42:30|98636.3|98611.3|98649.2|98599.2|98649.9|98613.9|98636.2|98599|34
1655833360000|2022-06-21 17:42:40|98649|98599|98650.4|98600.4|98650.5|98611.9|98633.2|98595.2|26
1655833370000|2022-06-21 17:42:50|98650.6|98600.6|98639.5|98589.5|98650.6|98612|98625.8|98587.9|36
1655833380000|2022-06-21 17:43:00|98639.6|98589.6|98644.3|98594.3|98644.9|98605.5|98623.8|98589.4|39
1655833390000|2022-06-21 17:43:10|98645.2|98595.2|98627.6|98602.6|98645.5|98607.6|98627.6|98589.3|40
1655833400000|2022-06-21 17:43:20|98631.9|98606.9|98638.6|98588.6|98645.1|98607.3|98622.4|98581.5|51
1655833410000|2022-06-21 17:43:30|98638.8|98588.8|98637.3|98587.3|98640|98590|98634.6|98584.6|34
1655833420000|2022-06-21 17:43:40|98634.5|98584.5|98636.8|98586.8|98638.4|98597.7|98620|98579.1|46
1655833430000|2022-06-21 17:43:50|98636.7|98586.7|98621.5|98571.5|98637.2|98592.2|98616.1|98569.5|48
1655833440000|2022-06-21 17:44:00|98626.9|98576.9|98622.5|98572.5|98630.7|98580.7|98620.5|98570.5|33
1655833450000|2022-06-21 17:44:10|98621.4|98571.4|98626.3|98576.3|98626.3|98576.3|98621.2|98571.2|29
1655833460000|2022-06-21 17:44:20|98624.1|98574.1|98627.9|98577.9|98630.6|98580.6|98624.1|98574.1|42
1655833470000|2022-06-21 17:44:30|98625.5|98575.5|98628.7|98578.7|98629.1|98579.1|98625.5|98575.5|35
1655833480000|2022-06-21 17:44:40|98628.6|98578.6|98622.1|98597.1|98632|98599.3|98618.9|98578.1|41
1655833490000|2022-06-21 17:44:50|98621.7|98596.7|98619.9|98594.9|98630.3|98596.7|98615.8|98580.3|32
1655833500000|2022-06-21 17:45:00|98620.3|98595.3|98631|98581|98634.9|98600.1|98619.4|98580.9|57
1655833510000|2022-06-21 17:45:10|98633.6|98583.6|98620.1|98595.1|98634.2|98596.9|98618.9|98576.5|55
1655833520000|2022-06-21 17:45:20|98617.1|98592.1|98616.5|98591.5|98630.2|98592.1|98614.6|98579.1|24
1655833530000|2022-06-21 17:45:30|98616.3|98591.3|98615|98590|98616.3|98591.3|98614.6|98589.6|22
1655833540000|2022-06-21 17:45:40|98615.3|98590.3|98628.4|98578.4|98635.7|98596.3|98615.3|98578.4|43
1655833550000|2022-06-21 17:45:50|98628.8|98578.8|98629.2|98579.2|98630.4|98580.4|98628.5|98578.5|32
1655833560000|2022-06-21 17:46:00|98629.4|98579.4|98615|98590|98630.3|98597.3|98614.8|98577.7|45
1655833570000|2022-06-21 17:46:10|98615.8|98590.8|98632|98582|98636.8|98598|98615.8|98580.8|32
1655833580000|2022-06-21 17:46:20|98618.4|98593.4|98620.1|98595.1|98632.1|98595.1|98617.3|98578.6|33
1655833590000|2022-06-21 17:46:30|98620|98595|98621.8|98596.8|98634.7|98596.9|98617.5|98584.7|29
1655833600000|2022-06-21 17:46:40|98621.7|98596.7|98611.5|98586.5|98631.9|98596.7|98606.5|98570.8|52
1655833610000|2022-06-21 17:46:50|98609.9|98584.9|98607.4|98582.4|98612.1|98587.1|98607.2|98582.2|31
1655833620000|2022-06-21 17:47:00|98605.9|98580.9|98607.4|98557.4|98610.2|98582|98594.8|98556.7|45
1655833630000|2022-06-21 17:47:10|98608.7|98558.7|98612|98562|98613.9|98576|98596.2|98557.9|39
1655833640000|2022-06-21 17:47:20|98611.7|98561.7|98593.1|98568.1|98611.7|98577.5|98587.3|98551.8|54
1655833650000|2022-06-21 17:47:30|98592.9|98567.9|98583.4|98558.4|98593.9|98568.9|98578.8|98553.8|34
1655833660000|2022-06-21 17:47:40|98584|98559|98596|98546|98596|98560.2|98583|98545.9|20
1655833670000|2022-06-21 17:47:50|98596.1|98546.1|98575.4|98550.4|98596.1|98558.4|98574|98539.5|52
1655833680000|2022-06-21 17:48:00|98576|98551|98589.4|98564.4|98592.9|98567.9|98574.6|98549.6|51
1655833690000|2022-06-21 17:48:10|98592.8|98567.8|98584.8|98559.8|98592.8|98567.8|98584.8|98559.8|39
1655833700000|2022-06-21 17:48:20|98589.2|98564.2|98577.7|98552.7|98589.6|98564.6|98576.9|98551.9|35
1655833710000|2022-06-21 17:48:30|98577.6|98552.6|98572.4|98547.4|98580.4|98555.4|98572.4|98547.4|40
1655833720000|2022-06-21 17:48:40|98572.1|98547.1|98575.5|98550.5|98576.7|98551.7|98571.9|98546.9|23
1655833730000|2022-06-21 17:48:50|98574.7|98549.7|98572.7|98547.7|98576.8|98551.8|98569.7|98544.7|53
1655833740000|2022-06-21 17:49:00|98572|98547|98563.1|98538.1|98580.6|98550.6|98563.1|98530.6|44
1655833750000|2022-06-21 17:49:10|98563.2|98538.2|98562.4|98537.4|98563.3|98538.3|98558.3|98533.3|45
1655833760000|2022-06-21 17:49:20|98563.2|98538.2|98560.9|98535.9|98563.9|98538.9|98560.7|98535.7|23
1655833770000|2022-06-21 17:49:30|98561|98536|98564.3|98539.3|98564.8|98539.8|98560.2|98535.2|17
1655833780000|2022-06-21 17:49:40|98564.2|98539.2|98563.3|98538.3|98567.2|98542.2|98561.9|98536.9|36
1655833790000|2022-06-21 17:49:50|98563.6|98538.6|98561.7|98536.7|98563.6|98538.6|98561.7|98536.7|27
1655833800000|2022-06-21 17:50:00|98561.6|98536.6|98562.8|98537.8|98577|98540.5|98561.6|98526.1|27
1655833810000|2022-06-21 17:50:10|98562.5|98537.5|98565.9|98540.9|98566.6|98541.6|98562.3|98537.3|32
1655833820000|2022-06-21 17:50:20|98565.8|98540.8|98559.1|98534.1|98566|98541|98559.1|98534.1|27
1655833830000|2022-06-21 17:50:30|98557.6|98532.6|98549.2|98524.2|98557.6|98532.6|98548.1|98523.1|46
1655833840000|2022-06-21 17:50:40|98545.9|98520.9|98549.3|98524.3|98550.5|98525.5|98541.5|98516.5|52
1655833850000|2022-06-21 17:50:50|98549.8|98524.8|98545.5|98520.5|98550.2|98525.2|98545.4|98520.4|37
1655833860000|2022-06-21 17:51:00|98545.9|98520.9|98555.5|98530.5|98564.5|98532.5|98545.9|98514.5|46
1655833870000|2022-06-21 17:51:10|98555.3|98530.3|98553.7|98528.7|98557.9|98532.9|98553.4|98528.4|37
1655833880000|2022-06-21 17:51:20|98553.8|98528.8|98553.7|98528.7|98554.2|98529.2|98550.1|98525.1|38
1655833890000|2022-06-21 17:51:30|98552.3|98527.3|98549.1|98524.1|98552.3|98527.3|98547.8|98522.8|48
1655833900000|2022-06-21 17:51:40|98549.2|98524.2|98539.7|98514.7|98558.7|98524.2|98539.1|98502.9|38
1655833910000|2022-06-21 17:51:50|98537.9|98512.9|98541.2|98516.2|98541.7|98516.7|98537.9|98512.9|32
1655833920000|2022-06-21 17:52:00|98541.6|98516.6|98518.2|98493.2|98541.9|98516.9|98514.6|98489.6|41
1655833930000|2022-06-21 17:52:10|98516.4|98491.4|98538.9|98513.9|98539.3|98514.3|98516.4|98491.4|67
1655833940000|2022-06-21 17:52:20|98538.8|98513.8|98539.6|98514.6|98543.4|98518.4|98537.4|98512.4|29
1655833950000|2022-06-21 17:52:30|98539.4|98514.4|98539.6|98514.6|98539.6|98514.6|98535.4|98510.4|33
1655833960000|2022-06-21 17:52:40|98539.7|98514.7|98536.6|98511.6|98539.7|98514.7|98534.8|98509.8|41
1655833970000|2022-06-21 17:52:50|98536.5|98511.5|98532.5|98507.5|98549.9|98512.1|98532.5|98496.1|37
1655833980000|2022-06-21 17:53:00|98531.8|98506.8|98537.6|98512.6|98540.6|98515.6|98531.8|98506.8|50
1655833990000|2022-06-21 17:53:10|98538.6|98513.6|98537.7|98512.7|98538.6|98513.6|98537.1|98512.1|23
1655834000000|2022-06-21 17:53:20|98537.6|98512.6|98537.1|98512.1|98539.2|98514.2|98536.8|98511.8|29
1655834010000|2022-06-21 17:53:30|98537.3|98512.3|98538.2|98513.2|98539.8|98514.8|98537.1|98512.1|33
1655834020000|2022-06-21 17:53:40|98539.2|98514.2|98539.1|98514.1|98539.7|98514.7|98537.6|98512.6|31
1655834030000|2022-06-21 17:53:50|98539.2|98514.2|98539.3|98514.3|98540.2|98515.2|98538.6|98513.6|26
1655834040000|2022-06-21 17:54:00|98539.6|98514.6|98540.1|98515.1|98540.8|98515.8|98539.2|98514.2|19
1655834050000|2022-06-21 17:54:10|98540.3|98515.3|98535.8|98510.8|98540.6|98515.6|98535.2|98510.2|43
1655834060000|2022-06-21 17:54:20|98536.5|98511.5|98536.3|98511.3|98537.6|98512.6|98535.9|98510.9|27
1655834070000|2022-06-21 17:54:30|98536.9|98511.9|98541.4|98516.4|98543|98518|98535.4|98510.4|33
1655834080000|2022-06-21 17:54:40|98541.6|98516.6|98542.4|98517.4|98543.7|98518.7|98536.2|98511.2|28
1655834090000|2022-06-21 17:54:50|98541.5|98516.5|98545.3|98520.3|98548.4|98523.4|98541.5|98516.5|18
1655834100000|2022-06-21 17:55:00|98546.8|98521.8|98563.3|98538.3|98575|98539.4|98545.2|98520.2|60
1655834110000|2022-06-21 17:55:10|98563|98538|98565|98540|98569.2|98544.2|98562.9|98537.9|45
1655834120000|2022-06-21 17:55:20|98564.8|98539.8|98570.5|98545.5|98583.5|98546.2|98564.8|98531|46
1655834130000|2022-06-21 17:55:30|98569.6|98544.6|98569.6|98544.6|98569.9|98544.9|98567.8|98542.8|21
1655834140000|2022-06-21 17:55:40|98569.4|98544.4|98573.8|98548.8|98582.6|98548.8|98569.3|98532.6|39
1655834150000|2022-06-21 17:55:50|98573|98548|98573.9|98548.9|98574.9|98549.9|98572.4|98547.4|30
1655834160000|2022-06-21 17:56:00|98573.7|98548.7|98572.7|98547.7|98577.7|98552.7|98571.5|98546.5|60
1655834170000|2022-06-21 17:56:10|98573.1|98548.1|98575.3|98550.3|98575.5|98550.5|98572.2|98547.2|33
1655834180000|2022-06-21 17:56:20|98575.8|98550.8|98579.9|98554.9|98582.2|98557.2|98575.6|98550.6|39
1655834190000|2022-06-21 17:56:30|98580.4|98555.4|98581.4|98556.4|98581.7|98556.7|98576.5|98551.5|27
1655834200000|2022-06-21 17:56:40|98580.3|98555.3|98585.6|98560.6|98585.9|98560.9|98578.4|98553.4|45
1655834210000|2022-06-21 17:56:50|98585.5|98560.5|98587.8|98562.8|98588.2|98563.2|98584.6|98559.6|27
1655834220000|2022-06-21 17:57:00|98587.6|98562.6|98593|98568|98596.1|98571.1|98586.9|98561.9|45
1655834230000|2022-06-21 17:57:10|98592.2|98567.2|98592.4|98567.4|98594.2|98569.2|98592.2|98567.2|34
1655834240000|2022-06-21 17:57:20|98592.6|98567.6|98593.4|98568.4|98593.7|98568.7|98589|98564|55
1655834250000|2022-06-21 17:57:30|98594.7|98569.7|98596.4|98571.4|98600.7|98575.7|98593.3|98568.3|49
1655834260000|2022-06-21 17:57:40|98596.9|98571.9|98591.1|98566.1|98596.9|98571.9|98591.1|98566.1|30
1655834270000|2022-06-21 17:57:50|98590.7|98565.7|98587.8|98562.8|98591|98566|98586.3|98561.3|54
1655834280000|2022-06-21 17:58:00|98587.9|98562.9|98571.4|98546.4|98588.2|98563.2|98570.9|98545.9|52
1655834290000|2022-06-21 17:58:10|98571.5|98546.5|98575.1|98550.1|98575.7|98550.7|98571.2|98546.2|51
1655834300000|2022-06-21 17:58:20|98574.4|98549.4|98572.3|98547.3|98576.3|98551.3|98572.2|98547.2|36
1655834310000|2022-06-21 17:58:30|98571.9|98546.9|98572|98547|98573|98548|98571.3|98546.3|20
1655834320000|2022-06-21 17:58:40|98571.8|98546.8|98572.2|98547.2|98576.3|98551.3|98571.8|98546.8|29
1655834330000|2022-06-21 17:58:50|98572|98547|98572|98547|98572.5|98547.5|98570.3|98545.3|43
1655834340000|2022-06-21 17:59:00|98572.5|98547.5|98574.3|98549.3|98574.6|98549.6|98571.9|98546.9|35
1655834350000|2022-06-21 17:59:10|98574.2|98549.2|98568.3|98543.3|98580.3|98555.3|98568.3|98543.3|39
1655834360000|2022-06-21 17:59:20|98568|98543|98563.3|98538.3|98568|98543|98560.8|98535.8|34
1655834370000|2022-06-21 17:59:30|98562.7|98537.7|98565|98540|98565.7|98540.7|98558.4|98533.4|42
1655834380000|2022-06-21 17:59:40|98565.1|98540.1|98564|98539|98565.9|98540.9|98563.1|98538.1|24
1655834390000|2022-06-21 17:59:50|98564.5|98539.5|98552.1|98527.1|98564.9|98539.9|98550.6|98525.6|43
1655834400000|2022-06-21 18:00:00|98552.3|98527.3|98560.7|98535.7|98562.6|98537.6|98549.7|98524.7|56
1655834410000|2022-06-21 18:00:10|98560.8|98535.8|98582.4|98557.4|98584|98559|98560.8|98535.8|66
1655834420000|2022-06-21 18:00:20|98582.6|98557.6|98593.1|98568.1|98593.1|98568.1|98578.2|98553.2|33
1655834430000|2022-06-21 18:00:30|98593|98568|98609.1|98584.1|98609.1|98584.1|98592.5|98567.5|47
1655834440000|2022-06-21 18:00:40|98606.1|98581.1|98605.2|98580.2|98608|98583|98602.2|98577.2|52
1655834450000|2022-06-21 18:00:50|98603.3|98578.3|98603.8|98578.8|98605.3|98580.3|98602.1|98577.1|37
1655834460000|2022-06-21 18:01:00|98603.7|98578.7|98602.4|98577.4|98603.7|98578.7|98601.4|98576.4|30
1655834470000|2022-06-21 18:01:10|98602.3|98577.3|98602.9|98577.9|98604.8|98579.8|98600.7|98575.7|39
1655834480000|2022-06-21 18:01:20|98603.2|98578.2|98592.5|98567.5|98603.5|98578.5|98589.2|98564.2|52
1655834490000|2022-06-21 18:01:30|98594.9|98569.9|98601.9|98576.9|98601.9|98576.9|98594.9|98569.9|42
1655834500000|2022-06-21 18:01:40|98601.7|98576.7|98598.9|98573.9|98601.7|98576.7|98598|98573|38
1655834510000|2022-06-21 18:01:50|98599|98574|98587.3|98562.3|98599.8|98574.8|98587.1|98562.1|45
1655834520000|2022-06-21 18:02:00|98586.8|98561.8|98589.9|98564.9|98602.4|98566.4|98586.8|98551.7|41
1655834530000|2022-06-21 18:02:10|98589.8|98564.8|98567|98542|98591.9|98566.9|98567|98542|54
1655834540000|2022-06-21 18:02:20|98566.9|98541.9|98581.5|98556.5|98582.7|98557.7|98566.9|98541.9|58
1655834550000|2022-06-21 18:02:30|98578.4|98553.4|98565.5|98540.5|98579.7|98553.4|98563.2|98527.8|51
1655834560000|2022-06-21 18:02:40|98565.8|98540.8|98573.4|98548.4|98575.6|98550.6|98565.8|98540.8|37
1655834570000|2022-06-21 18:02:50|98572.2|98547.2|98581.6|98556.6|98581.6|98556.6|98572.2|98547.2|24
1655834580000|2022-06-21 18:03:00|98581|98556|98584.9|98559.9|98586.5|98561.5|98580.7|98555.7|35
1655834590000|2022-06-21 18:03:10|98584.8|98559.8|98585.6|98560.6|98586.1|98561.1|98584.8|98559.8|22
1655834600000|2022-06-21 18:03:20|98585.4|98560.4|98594.2|98569.2|98607.7|98569.8|98585.2|98556.6|51
1655834610000|2022-06-21 18:03:30|98594.4|98569.4|98595.2|98570.2|98596|98571|98590.9|98565.9|37
1655834620000|2022-06-21 18:03:40|98595.6|98570.6|98601.5|98576.5|98601.6|98576.6|98594.4|98569.4|45
1655834630000|2022-06-21 18:03:50|98601.1|98576.1|98602.4|98577.4|98605.2|98580.2|98599|98574|44
1655834640000|2022-06-21 18:04:00|98603.1|98578.1|98605.2|98580.2|98605.8|98580.8|98602.9|98577.9|43
1655834650000|2022-06-21 18:04:10|98605.1|98580.1|98602.7|98577.7|98605.2|98580.2|98602.4|98577.4|36
1655834660000|2022-06-21 18:04:20|98602.6|98577.6|98597.9|98572.9|98608.3|98577.7|98594.2|98557.4|50
1655834670000|2022-06-21 18:04:30|98598.7|98573.7|98596|98571|98598.7|98573.7|98596|98571|25
1655834680000|2022-06-21 18:04:40|98594.8|98569.8|98595.8|98570.8|98596.8|98571.8|98594.2|98569.2|29
1655834690000|2022-06-21 18:04:50|98595.9|98570.9|98612.4|98562.4|98613.1|98574|98595.3|98562.4|19
1655834700000|2022-06-21 18:05:00|98612.7|98562.7|98590.1|98565.1|98612.7|98575|98589.9|98562.5|22
1655834710000|2022-06-21 18:05:10|98589.8|98564.8|98583.2|98558.2|98591.6|98566.6|98583.2|98558.2|24
1655834720000|2022-06-21 18:05:20|98583.3|98558.3|98584.2|98559.2|98584.5|98559.5|98580.7|98555.7|21
1655834730000|2022-06-21 18:05:30|98583.5|98558.5|98562.5|98512.5|98583.7|98558.7|98553.1|98511.6|67
1655834740000|2022-06-21 18:05:40|98562.6|98512.6|98549.3|98499.3|98562.6|98521.4|98534.6|98495.7|54
1655834750000|2022-06-21 18:05:50|98550.9|98500.9|98522.1|98497.1|98550.9|98507.3|98516.8|98481.4|57
1655834760000|2022-06-21 18:06:00|98521.6|98496.6|98526.6|98501.6|98531.4|98506.4|98520.3|98495.3|38
1655834770000|2022-06-21 18:06:10|98526.7|98501.7|98526.5|98501.5|98528.7|98503.7|98526|98501|29
1655834780000|2022-06-21 18:06:20|98526.4|98501.4|98528.2|98503.2|98528.2|98503.2|98526.4|98501.4|14
1655834790000|2022-06-21 18:06:30|98528.3|98503.3|98525.9|98500.9|98528.3|98503.3|98521.7|98496.7|25
1655834800000|2022-06-21 18:06:40|98525.2|98500.2|98529.3|98504.3|98530.1|98505.1|98525.2|98500.2|24
1655834810000|2022-06-21 18:06:50|98530|98505|98538.7|98513.7|98539|98514|98530|98505|43
1655834820000|2022-06-21 18:07:00|98537.7|98512.7|98539.4|98514.4|98540.7|98515.7|98537.1|98512.1|29
1655834830000|2022-06-21 18:07:10|98539.8|98514.8|98536.4|98511.4|98548.1|98514.8|98532.6|98496.9|55
1655834840000|2022-06-21 18:07:20|98536.1|98511.1|98537.8|98512.8|98538|98513|98535.5|98510.5|27
1655834850000|2022-06-21 18:07:30|98538.4|98513.4|98534.6|98509.6|98538.4|98513.4|98534.6|98509.6|14
1655834860000|2022-06-21 18:07:40|98533.9|98508.9|98523.3|98498.3|98534.2|98509.2|98521.2|98496.2|40
1655834870000|2022-06-21 18:07:50|98536|98486|98526.4|98501.4|98537.1|98502.4|98525.4|98486|28
1655834880000|2022-06-21 18:08:00|98526.7|98501.7|98527.3|98502.3|98546.1|98505.9|98526.1|98495.3|46
1655834890000|2022-06-21 18:08:10|98527.4|98502.4|98531.2|98506.2|98531.9|98506.9|98527.3|98502.3|33
1655834900000|2022-06-21 18:08:20|98531|98506|98533.9|98508.9|98547.1|98510|98530.8|98495.6|39
1655834910000|2022-06-21 18:08:30|98534|98509|98536.9|98511.9|98537|98512|98534|98509|32
1655834920000|2022-06-21 18:08:40|98536.6|98511.6|98545.3|98520.3|98556.2|98520.3|98535.5|98506.2|21
1655834930000|2022-06-21 18:08:50|98559.8|98509.8|98543.4|98518.4|98560|98523.9|98542.3|98508.3|45
1655834940000|2022-06-21 18:09:00|98543|98518|98542.3|98517.3|98559.6|98524.8|98541.8|98508.9|41
1655834950000|2022-06-21 18:09:10|98542.7|98517.7|98567.4|98542.4|98581.9|98543.9|98542.7|98517.7|55
1655834960000|2022-06-21 18:09:20|98567.5|98542.5|98569.2|98544.2|98582|98544.7|98563.6|98527.9|35
1655834970000|2022-06-21 18:09:30|98569.4|98544.4|98573.1|98548.1|98573.6|98548.6|98562.6|98537.6|53
1655834980000|2022-06-21 18:09:40|98573.2|98548.2|98565.9|98540.9|98589.5|98551.8|98564.7|98537.3|57
1655834990000|2022-06-21 18:09:50|98565.6|98540.6|98591|98541|98591.1|98553.2|98565.1|98540.1|33
1655835000000|2022-06-21 18:10:00|98590.8|98540.8|98576.9|98551.9|98590.8|98553.8|98570.6|98532.9|45
1655835010000|2022-06-21 18:10:10|98576.6|98551.6|98567.2|98542.2|98588.5|98552.4|98566.5|98531|52
1655835020000|2022-06-21 18:10:20|98567.6|98542.6|98567.1|98542.1|98572.3|98547.3|98567|98542|42
1655835030000|2022-06-21 18:10:30|98568.9|98543.9|98569.7|98544.7|98573.2|98548.2|98567.6|98542.6|43
1655835040000|2022-06-21 18:10:40|98572.4|98547.4|98574.6|98549.6|98575.3|98550.3|98571.8|98546.8|51
1655835050000|2022-06-21 18:10:50|98574.3|98549.3|98569.9|98544.9|98575.7|98550.7|98569.1|98544.1|47
1655835060000|2022-06-21 18:11:00|98570.2|98545.2|98584.2|98559.2|98585.5|98560.5|98570.2|98545.2|43
1655835070000|2022-06-21 18:11:10|98584.5|98559.5|98581.4|98556.4|98584.6|98559.6|98580.3|98555.3|28
1655835080000|2022-06-21 18:11:20|98581.2|98556.2|98580.7|98555.7|98582.2|98557.2|98579.9|98554.9|34
1655835090000|2022-06-21 18:11:30|98580.8|98555.8|98593.6|98568.6|98599.6|98570.3|98580.8|98549.6|48
1655835100000|2022-06-21 18:11:40|98593.7|98568.7|98594.2|98569.2|98605.3|98573.9|98590.2|98555.3|49
1655835110000|2022-06-21 18:11:50|98593.6|98568.6|98612.5|98562.5|98612.5|98579.2|98593.6|98562.5|42
1655835120000|2022-06-21 18:12:00|98611.6|98561.6|98594|98569|98611.6|98571|98586.1|98561.1|58
1655835130000|2022-06-21 18:12:10|98595.3|98570.3|98598.6|98573.6|98598.6|98573.6|98589.5|98564.5|35
1655835140000|2022-06-21 18:12:20|98598.1|98573.1|98599.4|98574.4|98600.4|98575.4|98596.7|98571.7|29
1655835150000|2022-06-21 18:12:30|98599.5|98574.5|98593.5|98568.5|98599.8|98574.8|98589.6|98564.6|41
1655835160000|2022-06-21 18:12:40|98593|98568|98594|98569|98597|98572|98592.9|98567.9|31
1655835170000|2022-06-21 18:12:50|98594.9|98569.9|98596.1|98571.1|98596.3|98571.3|98594.6|98569.6|24
1655835180000|2022-06-21 18:13:00|98596.2|98571.2|98598.8|98573.8|98611.9|98574.6|98595.9|98560.5|20
1655835190000|2022-06-21 18:13:10|98598.3|98573.3|98598.8|98573.8|98601.3|98576.3|98597.5|98572.5|39
1655835200000|2022-06-21 18:13:20|98599.1|98574.1|98599.1|98574.1|98600.6|98575.6|98598.2|98573.2|38
1655835210000|2022-06-21 18:13:30|98599.4|98574.4|98599.4|98574.4|98601|98576|98598.5|98573.5|23
1655835220000|2022-06-21 18:13:40|98599.7|98574.7|98595.9|98570.9|98599.7|98574.7|98594.8|98569.8|29
1655835230000|2022-06-21 18:13:50|98596.6|98571.6|98598.2|98573.2|98598.2|98573.2|98595.2|98570.2|24
1655835240000|2022-06-21 18:14:00|98598.5|98573.5|98599.3|98574.3|98601.1|98576.1|98598.5|98573.5|27
1655835250000|2022-06-21 18:14:10|98599.2|98574.2|98601.8|98576.8|98602.2|98577.2|98597.8|98572.8|19
1655835260000|2022-06-21 18:14:20|98602.3|98577.3|98602.2|98577.2|98603|98578|98601.5|98576.5|25
1655835270000|2022-06-21 18:14:30|98602.3|98577.3|98602.1|98577.1|98602.5|98577.5|98601.9|98576.9|7
1655835280000|2022-06-21 18:14:40|98602|98577|98603|98578|98604|98579|98601.4|98576.4|38
1655835290000|2022-06-21 18:14:50|98602.7|98577.7|98601.7|98576.7|98604.1|98579.1|98601.7|98576.7|22
1655835300000|2022-06-21 18:15:00|98602|98577|98602|98577|98604.7|98579.7|98601.1|98576.1|39
1655835310000|2022-06-21 18:15:10|98602.6|98577.6|98623.8|98598.8|98623.8|98598.8|98602.6|98577.6|42
1655835320000|2022-06-21 18:15:20|98622.8|98597.8|98616.4|98591.4|98629.5|98598.7|98614.9|98578.7|54
1655835330000|2022-06-21 18:15:30|98615.3|98590.3|98630.9|98580.9|98630.9|98592.9|98615.3|98578|44
1655835340000|2022-06-21 18:15:40|98631.2|98581.2|98613.9|98588.9|98632|98594.2|98611.6|98576.3|49
1655835350000|2022-06-21 18:15:50|98613.8|98588.8|98612.7|98587.7|98629.5|98591.8|98611.9|98577.9|46
1655835360000|2022-06-21 18:16:00|98612.6|98587.6|98617.3|98592.3|98618.8|98593.8|98612.3|98587.3|38
1655835370000|2022-06-21 18:16:10|98617.4|98592.4|98594.9|98569.9|98633.7|98594|98594.9|98560.8|47
1655835380000|2022-06-21 18:16:20|98597.3|98572.3|98594|98569|98597.3|98572.3|98591.5|98566.5|47
1655835390000|2022-06-21 18:16:30|98593.8|98568.8|98603.7|98553.7|98604.1|98568.8|98592.8|98552.7|30
1655835400000|2022-06-21 18:16:40|98604.6|98554.6|98603.4|98553.4|98604.6|98554.6|98601.7|98551.7|18
1655835410000|2022-06-21 18:16:50|98603.2|98553.2|98596.9|98546.9|98603.2|98561.3|98582.9|98546.6|34
1655835420000|2022-06-21 18:17:00|98597.5|98547.5|98597|98547|98598.7|98548.7|98595.3|98545.3|28
1655835430000|2022-06-21 18:17:10|98596.6|98546.6|98596.4|98546.4|98597.4|98556.1|98580.8|98542.7|46
1655835440000|2022-06-21 18:17:20|98596|98546|98595.8|98545.8|98596.9|98546.9|98593.8|98543.8|42
1655835450000|2022-06-21 18:17:30|98596|98546|98580.5|98555.5|98596.1|98560.3|98580.5|98545.7|40
1655835460000|2022-06-21 18:17:40|98580.6|98555.6|98575.5|98550.5|98590|98555.7|98575.4|98538.1|30
1655835470000|2022-06-21 18:17:50|98575.7|98550.7|98575.8|98550.8|98589|98552.6|98574.3|98538.8|20
1655835480000|2022-06-21 18:18:00|98575.9|98550.9|98577.4|98552.4|98589.9|98553.6|98574.4|98539.9|36
1655835490000|2022-06-21 18:18:10|98577.5|98552.5|98575.8|98550.8|98579.4|98554.4|98574.4|98549.4|42
1655835500000|2022-06-21 18:18:20|98575.7|98550.7|98577.9|98552.9|98580.1|98555.1|98575.4|98550.4|22
1655835510000|2022-06-21 18:18:30|98581|98556|98579.3|98554.3|98592.2|98556|98577.5|98542|26
1655835520000|2022-06-21 18:18:40|98581.1|98556.1|98584|98559|98584.6|98559.6|98580.5|98555.5|46
1655835530000|2022-06-21 18:18:50|98584.3|98559.3|98585.9|98560.9|98586.9|98561.9|98583.8|98558.8|37
1655835540000|2022-06-21 18:19:00|98585.6|98560.6|98588.2|98563.2|98590.1|98565.1|98585.3|98560.3|42
1655835550000|2022-06-21 18:19:10|98588.4|98563.4|98588.9|98563.9|98590|98565|98587.8|98562.8|32
1655835560000|2022-06-21 18:19:20|98589.4|98564.4|98601.2|98551.2|98601.2|98564.6|98588.3|98550.8|22
1655835570000|2022-06-21 18:19:30|98601|98551|98588.9|98563.9|98601|98564.8|98587.9|98551|15
1655835580000|2022-06-21 18:19:40|98588.8|98563.8|98585.2|98560.2|98604.6|98567|98584.9|98553.4|46
1655835590000|2022-06-21 18:19:50|98584.4|98559.4|98584.4|98559.4|98599|98561.4|98581.8|98545.9|38
1655835600000|2022-06-21 18:20:00|98585|98560|98588.6|98563.6|98590|98565|98583.5|98558.5|48
1655835610000|2022-06-21 18:20:10|98588.1|98563.1|98589.6|98564.6|98589.6|98564.6|98587.5|98562.5|33
1655835620000|2022-06-21 18:20:20|98589.8|98564.8|98586.9|98561.9|98590.6|98565.6|98586.9|98561.9|16
1655835630000|2022-06-21 18:20:30|98587|98562|98590|98565|98590|98565|98586.1|98561.1|24
1655835640000|2022-06-21 18:20:40|98590.1|98565.1|98589.7|98564.7|98605.8|98567.3|98585.7|98555.8|29
1655835650000|2022-06-21 18:20:50|98590.9|98565.9|98587.1|98562.1|98591.6|98566.6|98586.8|98561.8|21
1655835660000|2022-06-21 18:21:00|98586.7|98561.7|98587.6|98562.6|98600.1|98563.4|98586|98549.5|45
1655835670000|2022-06-21 18:21:10|98588.7|98563.7|98592.5|98567.5|98605.5|98567.6|98588.1|98554.3|30
1655835680000|2022-06-21 18:21:20|98592.2|98567.2|98600.3|98550.3|98600.6|98567.2|98586.9|98548.6|24
1655835690000|2022-06-21 18:21:30|98600.2|98550.2|98587.2|98562.2|98600.2|98562.3|98586.4|98550|13
1655835700000|2022-06-21 18:21:40|98586.6|98561.6|98584.2|98559.2|98586.6|98561.6|98583.9|98558.9|32
1655835710000|2022-06-21 18:21:50|98584|98559|98584.7|98559.7|98586.3|98561.3|98584|98559|27
1655835720000|2022-06-21 18:22:00|98584.9|98559.9|98599.5|98549.5|98599.5|98560|98584.5|98546.2|30
1655835730000|2022-06-21 18:22:10|98599.7|98549.7|98601.5|98551.5|98605|98563.1|98583.7|98547.3|37
1655835740000|2022-06-21 18:22:20|98601.3|98551.3|98597|98547|98601.3|98561.1|98582.9|98546.7|28
1655835750000|2022-06-21 18:22:30|98597.3|98547.3|98596.5|98546.5|98597.3|98547.3|98595.9|98545.9|12
1655835760000|2022-06-21 18:22:40|98596.8|98546.8|98586.2|98536.2|98596.8|98554|98571.2|98534.6|30
1655835770000|2022-06-21 18:22:50|98586.9|98536.9|98573.6|98523.6|98590|98540|98573|98523|40
1655835780000|2022-06-21 18:23:00|98574.4|98524.4|98569.5|98519.5|98576.6|98526.6|98567.9|98517.9|43
1655835790000|2022-06-21 18:23:10|98568.7|98518.7|98553.1|98503.1|98569.6|98519.6|98552|98502|58
1655835800000|2022-06-21 18:23:20|98554|98504|98542.4|98492.4|98555.2|98509.7|98530.8|98490.4|51
1655835810000|2022-06-21 18:23:30|98542.7|98492.7|98539|98489|98545.6|98495.6|98539|98489|38
1655835820000|2022-06-21 18:23:40|98538.7|98488.7|98539.6|98489.6|98541.7|98500.1|98523.5|98485.5|40
1655835830000|2022-06-21 18:23:50|98539.7|98489.7|98526.4|98501.4|98540|98503.3|98524.3|98489.7|42
1655835840000|2022-06-21 18:24:00|98526.8|98501.8|98538.7|98513.7|98552.4|98515.4|98525.4|98500.4|44
1655835850000|2022-06-21 18:24:10|98539.1|98514.1|98542.6|98517.6|98544.6|98519.6|98538.9|98513.9|31
1655835860000|2022-06-21 18:24:20|98542.7|98517.7|98552.2|98527.2|98552.2|98527.2|98542.2|98517.2|37
1655835870000|2022-06-21 18:24:30|98551.1|98526.1|98552.2|98527.2|98552.3|98527.3|98548.2|98523.2|26
1655835880000|2022-06-21 18:24:40|98552.3|98527.3|98550.9|98525.9|98552.4|98527.4|98549.2|98524.2|30
1655835890000|2022-06-21 18:24:50|98550.8|98525.8|98550.4|98525.4|98552.1|98527.1|98550.4|98525.4|22
1655835900000|2022-06-21 18:25:00|98550.5|98525.5|98570.9|98520.9|98570.9|98533|98549.5|98518.1|36
1655835910000|2022-06-21 18:25:10|98557.8|98532.8|98578.5|98528.5|98578.5|98538|98555.7|98526.4|43
1655835920000|2022-06-21 18:25:20|98565.8|98540.8|98561.2|98536.2|98566.6|98541.6|98561.2|98536.2|28
1655835930000|2022-06-21 18:25:30|98561.1|98536.1|98561.7|98536.7|98582.9|98542.4|98561.1|98527.4|45
1655835940000|2022-06-21 18:25:40|98562.8|98537.8|98566|98541|98582.6|98542.6|98562.4|98530.8|42
1655835950000|2022-06-21 18:25:50|98566.1|98541.1|98567.5|98542.5|98568.8|98543.8|98563.7|98538.7|34
1655835960000|2022-06-21 18:26:00|98567.6|98542.6|98567.7|98542.7|98582.7|98543.4|98564.9|98531.1|33
1655835970000|2022-06-21 18:26:10|98566.6|98541.6|98580.8|98530.8|98581.8|98546.3|98565.6|98530.8|35
1655835980000|2022-06-21 18:26:20|98579.3|98529.3|98580.2|98530.2|98581.5|98531.5|98579.3|98529.3|11
1655835990000|2022-06-21 18:26:30|98580.9|98530.9|98572.5|98547.5|98580.9|98547.6|98567.2|98530.3|27
1655836000000|2022-06-21 18:26:40|98572.6|98547.6|98575.5|98550.5|98578.9|98553.9|98572|98547|33
1655836010000|2022-06-21 18:26:50|98574.7|98549.7|98591.4|98566.4|98591.4|98566.4|98574.7|98549.7|50
1655836020000|2022-06-21 18:27:00|98591.5|98566.5|98589.7|98564.7|98591.5|98566.5|98587.4|98562.4|38
1655836030000|2022-06-21 18:27:10|98589.6|98564.6|98590.2|98565.2|98590.3|98565.3|98588.1|98563.1|15
1655836040000|2022-06-21 18:27:20|98590.3|98565.3|98587.4|98562.4|98590.3|98565.3|98587.4|98562.4|18
1655836050000|2022-06-21 18:27:30|98587.3|98562.3|98588.7|98563.7|98600.3|98565.4|98583.3|98545.3|23
1655836060000|2022-06-21 18:27:40|98587.3|98562.3|98586|98561|98587.3|98562.3|98582.6|98557.6|34
1655836070000|2022-06-21 18:27:50|98585.8|98560.8|98589.7|98564.7|98590.7|98565.7|98585.1|98560.1|22
1655836080000|2022-06-21 18:28:00|98589.1|98564.1|98596.1|98571.1|98596.1|98571.1|98586.9|98561.9|47
1655836090000|2022-06-21 18:28:10|98596.3|98571.3|98595.3|98570.3|98598.5|98573.5|98595.1|98570.1|21
1655836100000|2022-06-21 18:28:20|98596.1|98571.1|98595.8|98570.8|98596.1|98571.1|98595.6|98570.6|10
1655836110000|2022-06-21 18:28:30|98607.5|98557.5|98592.3|98567.3|98607.5|98568.8|98591.4|98557.5|18
1655836120000|2022-06-21 18:28:40|98591.8|98566.8|98589.2|98564.2|98603.5|98567.8|98588.2|98553.5|16
1655836130000|2022-06-21 18:28:50|98590.5|98565.5|98589.2|98564.2|98590.5|98565.5|98589.2|98564.2|8
1655836140000|2022-06-21 18:29:00|98589.3|98564.3|98599.6|98549.6|98599.6|98564.7|98587.1|98549.6|27
1655836150000|2022-06-21 18:29:10|98599.7|98549.7|98587.6|98562.6|98601.7|98562.6|98587.4|98549.7|23
1655836160000|2022-06-21 18:29:20|98587.4|98562.4|98593.3|98568.3|98594.7|98569.7|98587.1|98562.1|36
1655836170000|2022-06-21 18:29:30|98593.4|98568.4|98591.9|98566.9|98600.3|98569.9|98587.8|98550.3|32
1655836180000|2022-06-21 18:29:40|98592.3|98567.3|98592.3|98567.3|98593.7|98568.7|98591.9|98566.9|25
1655836190000|2022-06-21 18:29:50|98592.4|98567.4|98593.5|98568.5|98594.5|98569.5|98592.3|98567.3|20
1655836200000|2022-06-21 18:30:00|98593.6|98568.6|98565.7|98540.7|98593.6|98568.6|98565.7|98540.7|45
1655836210000|2022-06-21 18:30:10|98567.3|98542.3|98550.1|98525.1|98568.1|98543.1|98549.3|98515.3|46
1655836220000|2022-06-21 18:30:20|98550|98525|98552.1|98527.1|98553|98528|98549.7|98524.7|25
1655836230000|2022-06-21 18:30:30|98552.3|98527.3|98544.2|98519.2|98554|98529|98539.4|98514.4|58
1655836240000|2022-06-21 18:30:40|98544.1|98519.1|98543.2|98518.2|98561.8|98525.1|98533.3|98508.3|59
1655836250000|2022-06-21 18:30:50|98541.8|98516.8|98538.1|98513.1|98558.5|98517.2|98534.3|98499.4|59
1655836260000|2022-06-21 18:31:00|98538.2|98513.2|98548.3|98523.3|98549.5|98524.5|98536.1|98511.1|49
1655836270000|2022-06-21 18:31:10|98548.2|98523.2|98553.7|98528.7|98567.5|98533.4|98548|98516.2|45
1655836280000|2022-06-21 18:31:20|98554.6|98529.6|98546.6|98521.6|98564.1|98529.6|98544.4|98512.8|51
1655836290000|2022-06-21 18:31:30|98548.5|98523.5|98547.1|98522.1|98549.5|98524.5|98543.7|98518.7|40
1655836300000|2022-06-21 18:31:40|98546.9|98521.9|98547|98522|98547.7|98522.7|98546|98521|46
1655836310000|2022-06-21 18:31:50|98547.3|98522.3|98544|98519|98547.3|98522.3|98543.5|98518.5|41
1655836320000|2022-06-21 18:32:00|98544.4|98519.4|98543|98518|98544.5|98519.5|98535.9|98510.9|55
1655836330000|2022-06-21 18:32:10|98545.5|98520.5|98551.6|98526.6|98562|98527.6|98544.3|98508.2|48
1655836340000|2022-06-21 18:32:20|98551.7|98526.7|98549.4|98524.4|98552.5|98527.5|98546.9|98521.9|36
1655836350000|2022-06-21 18:32:30|98549.7|98524.7|98552|98527|98552.9|98527.9|98547.3|98522.3|40
1655836360000|2022-06-21 18:32:40|98551.8|98526.8|98545.1|98520.1|98551.8|98526.8|98545.1|98520.1|53
1655836370000|2022-06-21 18:32:50|98545.4|98520.4|98537|98512|98545.4|98520.4|98537|98512|40
1655836380000|2022-06-21 18:33:00|98536.4|98511.4|98535.7|98510.7|98536.6|98511.6|98532.8|98507.8|44
1655836390000|2022-06-21 18:33:10|98535.9|98510.9|98543.8|98518.8|98543.8|98518.8|98534.9|98509.9|47
1655836400000|2022-06-21 18:33:20|98543.1|98518.1|98547.7|98522.7|98562.1|98523.6|98542.4|98512.1|34
1655836410000|2022-06-21 18:33:30|98547.6|98522.6|98556.4|98531.4|98556.4|98531.4|98547.2|98522.2|26
1655836420000|2022-06-21 18:33:40|98557|98532|98550.3|98525.3|98557.8|98532.8|98550.3|98525.3|43
1655836430000|2022-06-21 18:33:50|98550.7|98525.7|98546|98521|98551.6|98526.6|98542.1|98517.1|51
1655836440000|2022-06-21 18:34:00|98546.9|98521.9|98547.3|98522.3|98548.4|98523.4|98546.9|98521.9|37
1655836450000|2022-06-21 18:34:10|98547.5|98522.5|98554.2|98529.2|98554.9|98529.9|98547.5|98522.5|50
1655836460000|2022-06-21 18:34:20|98552.9|98527.9|98554|98529|98554.7|98529.7|98549.4|98524.4|42
1655836470000|2022-06-21 18:34:30|98554.3|98529.3|98553.4|98528.4|98555.7|98530.7|98553.2|98528.2|22
1655836480000|2022-06-21 18:34:40|98553.8|98528.8|98548.7|98523.7|98553.8|98528.8|98545.7|98520.7|42
1655836490000|2022-06-21 18:34:50|98547.5|98522.5|98546.2|98521.2|98549.7|98524.7|98545.1|98520.1|35
1655836500000|2022-06-21 18:35:00|98546.4|98521.4|98544.1|98519.1|98546.4|98521.4|98541.2|98516.2|29
1655836510000|2022-06-21 18:35:10|98544|98519|98542.1|98517.1|98544.3|98519.3|98541.9|98516.9|12
1655836520000|2022-06-21 18:35:20|98543.7|98518.7|98546|98521|98546.3|98521.3|98543.1|98518.1|30
1655836530000|2022-06-21 18:35:30|98546.1|98521.1|98550.2|98525.2|98551.7|98526.7|98544.4|98519.4|25
1655836540000|2022-06-21 18:35:40|98547.7|98522.7|98553.4|98528.4|98565.2|98529.6|98547.7|98514.3|27
1655836550000|2022-06-21 18:35:50|98553.9|98528.9|98556|98531|98556.4|98531.4|98552.6|98527.6|27
1655836560000|2022-06-21 18:36:00|98556.1|98531.1|98552.6|98527.6|98556.1|98531.1|98551.8|98526.8|22
1655836570000|2022-06-21 18:36:10|98551.7|98526.7|98563.9|98513.9|98563.9|98527.1|98550.8|98512.9|16
1655836580000|2022-06-21 18:36:20|98551.9|98526.9|98561.6|98536.6|98564.7|98539.7|98551.4|98526.4|32
1655836590000|2022-06-21 18:36:30|98562.2|98537.2|98579.7|98554.7|98590.2|98554.7|98561.9|98536.9|64
1655836600000|2022-06-21 18:36:40|98579.2|98554.2|98579.4|98554.4|98581.2|98556.2|98576.4|98551.4|35
1655836610000|2022-06-21 18:36:50|98578.8|98553.8|98584.3|98559.3|98597.8|98560|98577.6|98547.8|28
1655836620000|2022-06-21 18:37:00|98583.4|98558.4|98584.1|98559.1|98585|98560|98583|98558|11
1655836630000|2022-06-21 18:37:10|98584.2|98559.2|98584|98559|98595.4|98562.5|98581.9|98544.8|39
1655836640000|2022-06-21 18:37:20|98584.2|98559.2|98600.4|98575.4|98600.4|98575.4|98584.2|98559.2|41
1655836650000|2022-06-21 18:37:30|98600|98575|98599.9|98574.9|98600.9|98575.9|98597.6|98572.6|37
1655836660000|2022-06-21 18:37:40|98600.1|98575.1|98605|98580|98605.4|98580.4|98600.1|98575.1|37
1655836670000|2022-06-21 18:37:50|98604.7|98579.7|98605|98580|98606.4|98581.4|98604.7|98579.7|29
1655836680000|2022-06-21 18:38:00|98604.9|98579.9|98615.8|98590.8|98628.3|98590.8|98603.1|98574.2|28
1655836690000|2022-06-21 18:38:10|98615.2|98590.2|98612.7|98587.7|98615.5|98590.5|98610.6|98585.6|49
1655836700000|2022-06-21 18:38:20|98613.1|98588.1|98611.7|98586.7|98613.1|98588.1|98611.5|98586.5|21
1655836710000|2022-06-21 18:38:30|98611.6|98586.6|98609.6|98584.6|98612.2|98587.2|98609.3|98584.3|20
1655836720000|2022-06-21 18:38:40|98609.4|98584.4|98612.7|98587.7|98613|98588|98607.7|98582.7|22
1655836730000|2022-06-21 18:38:50|98611.9|98586.9|98611.9|98586.9|98612.9|98587.9|98611.6|98586.6|13
1655836740000|2022-06-21 18:39:00|98611.8|98586.8|98610.3|98585.3|98613.6|98588.6|98610.3|98585.3|31
1655836750000|2022-06-21 18:39:10|98611.4|98586.4|98620.3|98595.3|98620.7|98595.7|98611.4|98586.4|45
1655836760000|2022-06-21 18:39:20|98620.4|98595.4|98614.9|98589.9|98620.7|98595.7|98614.9|98589.9|31
1655836770000|2022-06-21 18:39:30|98613.3|98588.3|98612.1|98587.1|98613.3|98588.3|98610.9|98585.9|25
1655836780000|2022-06-21 18:39:40|98612.2|98587.2|98617.5|98592.5|98617.6|98592.6|98612.2|98587.2|27
1655836790000|2022-06-21 18:39:50|98617.6|98592.6|98614.8|98589.8|98630.1|98594.3|98614.8|98580.1|30
1655836800000|2022-06-21 18:40:00|98614.9|98589.9|98608|98583|98616.7|98591.7|98607.3|98582.3|25
1655836810000|2022-06-21 18:40:10|98607.8|98582.8|98605.4|98580.4|98607.8|98582.8|98602.4|98577.4|36
1655836820000|2022-06-21 18:40:20|98605.1|98580.1|98609.1|98584.1|98618.7|98584.1|98604.3|98568.7|40
1655836830000|2022-06-21 18:40:30|98606.9|98581.9|98616.6|98566.6|98617.2|98581.9|98603.4|98564.2|34
1655836840000|2022-06-21 18:40:40|98617.1|98567.1|98610.7|98585.7|98618.9|98586.2|98605.8|98567|33
1655836850000|2022-06-21 18:40:50|98609|98584|98601.4|98576.4|98621|98584|98601.4|98570.2|45
1655836860000|2022-06-21 18:41:00|98603|98578|98602.9|98577.9|98603.3|98578.3|98598.7|98573.7|39
1655836870000|2022-06-21 18:41:10|98603.3|98578.3|98606.5|98581.5|98606.5|98581.5|98602.9|98577.9|14
1655836880000|2022-06-21 18:41:20|98606.7|98581.7|98598|98573|98610|98585|98596.9|98571.9|55
1655836890000|2022-06-21 18:41:30|98597.9|98572.9|98595.9|98570.9|98599.2|98574.2|98594.7|98569.7|36
1655836900000|2022-06-21 18:41:40|98595.8|98570.8|98597.2|98572.2|98598.7|98573.7|98593.5|98568.5|31
1655836910000|2022-06-21 18:41:50|98597.5|98572.5|98594.4|98569.4|98599.7|98574.7|98593.6|98568.6|63
1655836920000|2022-06-21 18:42:00|98595.2|98570.2|98591.9|98566.9|98595.6|98570.6|98591.9|98566.9|41
1655836930000|2022-06-21 18:42:10|98591.8|98566.8|98589.9|98564.9|98593.5|98568.5|98589.9|98564.9|32
1655836940000|2022-06-21 18:42:20|98590|98565|98605.9|98555.9|98605.9|98568.1|98590|98555.9|28
1655836950000|2022-06-21 18:42:30|98606|98556|98590.1|98565.1|98606|98566.8|98589.3|98555.5|45
1655836960000|2022-06-21 18:42:40|98590.2|98565.2|98592|98567|98592|98567|98589.9|98564.9|22
1655836970000|2022-06-21 18:42:50|98591.7|98566.7|98588.3|98563.3|98600.2|98567.1|98587.1|98550|31
1655836980000|2022-06-21 18:43:00|98588.7|98563.7|98593.1|98568.1|98593.2|98568.2|98588.7|98563.7|35
1655836990000|2022-06-21 18:43:10|98593.2|98568.2|98590.1|98565.1|98594.1|98569.1|98589.4|98564.4|28
1655837000000|2022-06-21 18:43:20|98589.9|98564.9|98590.7|98565.7|98591.8|98566.8|98589.9|98564.9|19
1655837010000|2022-06-21 18:43:30|98590.8|98565.8|98600.7|98575.7|98613.8|98577.4|98588.7|98563.7|45
1655837020000|2022-06-21 18:43:40|98601|98576|98614.4|98564.4|98614.5|98576.5|98600|98561.6|41
1655837030000|2022-06-21 18:43:50|98614.1|98564.1|98599.2|98574.2|98614.9|98574.7|98598.7|98560.8|26
1655837040000|2022-06-21 18:44:00|98599.3|98574.3|98599.7|98574.7|98600.6|98575.6|98598|98573|22
1655837050000|2022-06-21 18:44:10|98598.8|98573.8|98590.2|98565.2|98598.8|98573.8|98589.7|98564.7|32
1655837060000|2022-06-21 18:44:20|98590.1|98565.1|98589.1|98564.1|98606|98567.8|98587.5|98554.2|39
1655837070000|2022-06-21 18:44:30|98588.6|98563.6|98603|98553|98605.7|98566.8|98587|98552.3|38
1655837080000|2022-06-21 18:44:40|98602.9|98552.9|98590.7|98565.7|98603.6|98566.2|98590.4|98552.9|14
1655837090000|2022-06-21 18:44:50|98590.6|98565.6|98586.2|98561.2|98591.2|98566.2|98585.4|98560.4|39
1655837100000|2022-06-21 18:45:00|98588.5|98563.5|98590.6|98565.6|98606.9|98569.2|98588.5|98554|30
1655837110000|2022-06-21 18:45:10|98592.7|98567.7|98593.8|98568.8|98596.9|98571.9|98592.6|98567.6|44
1655837120000|2022-06-21 18:45:20|98594|98569|98586.5|98561.5|98605.9|98571.8|98584.8|98555.4|37
1655837130000|2022-06-21 18:45:30|98586|98561|98589.4|98564.4|98591.3|98566.3|98586|98561|30
1655837140000|2022-06-21 18:45:40|98589|98564|98594.7|98569.7|98594.7|98569.7|98588.4|98563.4|27
1655837150000|2022-06-21 18:45:50|98593.1|98568.1|98598.6|98573.6|98599|98574|98593.1|98568.1|28
1655837160000|2022-06-21 18:46:00|98602.5|98577.5|98598|98573|98602.5|98577.5|98597.6|98572.6|36
1655837170000|2022-06-21 18:46:10|98597.8|98572.8|98598.7|98573.7|98599.5|98574.5|98597.7|98572.7|12
1655837180000|2022-06-21 18:46:20|98598.4|98573.4|98598.5|98573.5|98600.3|98575.3|98597.8|98572.8|19
1655837190000|2022-06-21 18:46:30|98598.3|98573.3|98598.5|98573.5|98598.9|98573.9|98597|98572|25
1655837200000|2022-06-21 18:46:40|98598.3|98573.3|98601.2|98576.2|98604.1|98579.1|98597.3|98572.3|36
1655837210000|2022-06-21 18:46:50|98601|98576|98602|98577|98602|98577|98591.3|98566.3|45
1655837220000|2022-06-21 18:47:00|98604.4|98579.4|98615.5|98590.5|98622.7|98597.7|98602.5|98565.1|52
1655837230000|2022-06-21 18:47:10|98612.8|98587.8|98613.1|98588.1|98622.3|98591.7|98608.2|98571.6|48
1655837240000|2022-06-21 18:47:20|98613.4|98588.4|98622|98597|98637.7|98600.1|98610.5|98580.4|45
1655837250000|2022-06-21 18:47:30|98622.3|98597.3|98623.4|98598.4|98624.9|98599.9|98620.6|98595.6|28
1655837260000|2022-06-21 18:47:40|98623.6|98598.6|98620.4|98595.4|98623.7|98598.7|98618.4|98593.4|38
1655837270000|2022-06-21 18:47:50|98620.5|98595.5|98621.5|98596.5|98622.2|98597.2|98620|98595|30
1655837280000|2022-06-21 18:48:00|98621.8|98596.8|98622.1|98597.1|98623.1|98598.1|98621.3|98596.3|25
1655837290000|2022-06-21 18:48:10|98622|98597|98639.4|98614.4|98642.7|98617.7|98620.6|98595.6|33
1655837300000|2022-06-21 18:48:20|98638.9|98613.9|98648.5|98623.5|98650|98625|98637.3|98612.3|43
1655837310000|2022-06-21 18:48:30|98648.3|98623.3|98649.4|98624.4|98657.2|98624.4|98643.1|98607.2|49
1655837320000|2022-06-21 18:48:40|98649.1|98624.1|98655.5|98630.5|98655.5|98630.5|98648.9|98623.9|51
1655837330000|2022-06-21 18:48:50|98655.7|98630.7|98654.9|98629.9|98656.8|98631.8|98652.9|98627.9|40
1655837340000|2022-06-21 18:49:00|98654.7|98629.7|98653.7|98628.7|98657.4|98632.4|98647.8|98622.8|59
1655837350000|2022-06-21 18:49:10|98652.6|98627.6|98661.4|98636.4|98674.6|98638|98649.8|98621.9|60
1655837360000|2022-06-21 18:49:20|98662.7|98637.7|98680.6|98655.6|98683.1|98658.1|98655.7|98628.1|63
1655837370000|2022-06-21 18:49:30|98680.8|98655.8|98681.9|98656.9|98692.7|98657.6|98673.5|98640.7|53
1655837380000|2022-06-21 18:49:40|98681.2|98656.2|98692.1|98667.1|98693.6|98668.6|98681.2|98656.2|45
1655837390000|2022-06-21 18:49:50|98692.3|98667.3|98697.7|98672.7|98703.6|98678.6|98687.2|98647.4|53
1655837400000|2022-06-21 18:50:00|98698|98673|98733.8|98683.8|98733.8|98693.8|98695|98670|62
1655837410000|2022-06-21 18:50:10|98730.5|98680.5|98748.2|98698.2|98754.9|98710.8|98718.1|98680.5|74
1655837420000|2022-06-21 18:50:20|98748.1|98698.1|98716.6|98691.6|98748.1|98702.4|98712.3|98678|64
1655837430000|2022-06-21 18:50:30|98714.7|98689.7|98717.6|98692.6|98720.7|98695.7|98711.1|98686.1|58
1655837440000|2022-06-21 18:50:40|98717.5|98692.5|98715.8|98690.8|98718|98693|98706.3|98681.3|56
1655837450000|2022-06-21 18:50:50|98715.6|98690.6|98715.6|98690.6|98719|98694|98712.1|98687.1|54
1655837460000|2022-06-21 18:51:00|98716.7|98691.7|98699.8|98674.8|98717.4|98692.4|98699.8|98665.1|52
1655837470000|2022-06-21 18:51:10|98700.2|98675.2|98681.1|98656.1|98707.2|98675.4|98681.1|98656.1|53
1655837480000|2022-06-21 18:51:20|98681.5|98656.5|98676.9|98651.9|98697.5|98660.1|98671.5|98646.5|55
1655837490000|2022-06-21 18:51:30|98677.2|98652.2|98672.4|98647.4|98678.2|98653.2|98669.3|98644.3|58
1655837500000|2022-06-21 18:51:40|98672|98647|98670.9|98645.9|98683.9|98650.2|98668.9|98633.8|38
1655837510000|2022-06-21 18:51:50|98671|98646|98665|98640|98672|98647|98664.8|98639.8|43
1655837520000|2022-06-21 18:52:00|98666|98641|98657.5|98632.5|98666|98641|98657.2|98632.2|51
1655837530000|2022-06-21 18:52:10|98657.4|98632.4|98670.9|98645.9|98675.1|98650.1|98657.4|98632.4|47
1655837540000|2022-06-21 18:52:20|98670.8|98645.8|98668.2|98643.2|98670.8|98645.8|98666.9|98641.9|33
1655837550000|2022-06-21 18:52:30|98668.4|98643.4|98664.3|98639.3|98668.8|98643.8|98664|98639|29
1655837560000|2022-06-21 18:52:40|98664.9|98639.9|98663.9|98638.9|98665.8|98640.8|98662.7|98637.7|29
1655837570000|2022-06-21 18:52:50|98663.7|98638.7|98651.2|98626.2|98664.2|98639.2|98650.1|98625.1|34
1655837580000|2022-06-21 18:53:00|98651|98626|98641.4|98616.4|98652.8|98627.8|98640.7|98615.7|31
1655837590000|2022-06-21 18:53:10|98642.3|98617.3|98636.9|98611.9|98649.3|98617.8|98635.9|98598.7|49
1655837600000|2022-06-21 18:53:20|98636.7|98611.7|98634.2|98609.2|98637.7|98612.7|98632.7|98607.7|35
1655837610000|2022-06-21 18:53:30|98633.4|98608.4|98629.1|98604.1|98646.8|98609.5|98627.1|98596.8|47
1655837620000|2022-06-21 18:53:40|98629|98604|98630|98605|98631|98606|98626.3|98601.3|42
1655837630000|2022-06-21 18:53:50|98631.6|98606.6|98624.8|98599.8|98639.3|98606.6|98623.9|98589.3|44
1655837640000|2022-06-21 18:54:00|98624.9|98599.9|98608.3|98583.3|98626.7|98601.7|98607.8|98582.8|63
1655837650000|2022-06-21 18:54:10|98608.6|98583.6|98614.7|98589.7|98617.4|98592.4|98606|98581|48
1655837660000|2022-06-21 18:54:20|98615.4|98590.4|98617.1|98592.1|98619|98594|98615.2|98590.2|41
1655837670000|2022-06-21 18:54:30|98617.2|98592.2|98614.6|98589.6|98617.4|98592.4|98613.7|98588.7|34
1655837680000|2022-06-21 18:54:40|98614.7|98589.7|98617.4|98592.4|98618.3|98593.3|98614.3|98589.3|34
1655837690000|2022-06-21 18:54:50|98617.6|98592.6|98617.9|98592.9|98619.3|98594.3|98614.9|98589.9|26
1655837700000|2022-06-21 18:55:00|98618.3|98593.3|98613.7|98588.7|98618.3|98593.3|98612.4|98587.4|26
1655837710000|2022-06-21 18:55:10|98613.6|98588.6|98612.5|98587.5|98614.3|98589.3|98612.5|98587.5|22
1655837720000|2022-06-21 18:55:20|98612.4|98587.4|98609.5|98584.5|98624.1|98590.3|98608.7|98573.8|42
1655837730000|2022-06-21 18:55:30|98609.8|98584.8|98611.3|98586.3|98611.9|98586.9|98609.5|98584.5|25
1655837740000|2022-06-21 18:55:40|98613.1|98588.1|98618.1|98593.1|98618.6|98593.6|98613.1|98588.1|38
1655837750000|2022-06-21 18:55:50|98617.7|98592.7|98616.5|98591.5|98628.8|98592.9|98613.2|98576.8|22
1655837760000|2022-06-21 18:56:00|98615.7|98590.7|98616.5|98591.5|98618|98593|98612.9|98587.9|39
1655837770000|2022-06-21 18:56:10|98616.4|98591.4|98614.4|98589.4|98616.4|98591.4|98612.7|98587.7|31
1655837780000|2022-06-21 18:56:20|98613.8|98588.8|98615|98590|98616.3|98591.3|98612.2|98587.2|21
1655837790000|2022-06-21 18:56:30|98614.8|98589.8|98614|98589|98615.1|98590.1|98614|98589|10
1655837800000|2022-06-21 18:56:40|98613.9|98588.9|98615.7|98590.7|98615.7|98590.7|98612.1|98587.1|30
1655837810000|2022-06-21 18:56:50|98614.7|98589.7|98618|98593|98618.7|98593.7|98614.7|98589.7|23
1655837820000|2022-06-21 18:57:00|98617.9|98592.9|98618.6|98593.6|98620.1|98595.1|98617.2|98592.2|40
1655837830000|2022-06-21 18:57:10|98619.4|98594.4|98613.1|98588.1|98619.4|98594.4|98612.2|98587.2|36
1655837840000|2022-06-21 18:57:20|98613.3|98588.3|98614.2|98589.2|98614.8|98589.8|98613.1|98588.1|23
1655837850000|2022-06-21 18:57:30|98613.1|98588.1|98598.1|98573.1|98613.3|98588.3|98597.7|98572.7|46
1655837860000|2022-06-21 18:57:40|98598.3|98573.3|98600.9|98575.9|98602|98577|98598|98573|29
1655837870000|2022-06-21 18:57:50|98600.7|98575.7|98598|98573|98615|98576.6|98597.9|98565|38
1655837880000|2022-06-21 18:58:00|98598.1|98573.1|98589.9|98564.9|98600.3|98574.4|98589.2|98546.4|47
1655837890000|2022-06-21 18:58:10|98590.9|98565.9|98579.1|98554.1|98590.9|98565.9|98578.6|98553.6|53
1655837900000|2022-06-21 18:58:20|98580.8|98555.8|98578.9|98553.9|98590.7|98556.6|98578.4|98540.1|48
1655837910000|2022-06-21 18:58:30|98578.8|98553.8|98578.6|98553.6|98580.7|98555.7|98574.1|98549.1|58
1655837920000|2022-06-21 18:58:40|98579.9|98554.9|98577.9|98552.9|98579.9|98554.9|98573.3|98548.3|41
1655837930000|2022-06-21 18:58:50|98577.6|98552.6|98576.1|98551.1|98579.3|98554.3|98574.1|98549.1|48
1655837940000|2022-06-21 18:59:00|98576.2|98551.2|98577.1|98552.1|98579.6|98554.6|98574.7|98549.7|57
1655837950000|2022-06-21 18:59:10|98578.9|98553.9|98559.6|98534.6|98578.9|98553.9|98557|98532|60
1655837960000|2022-06-21 18:59:20|98557.3|98532.3|98559.8|98534.8|98561.7|98536.7|98551.9|98526.9|59
1655837970000|2022-06-21 18:59:30|98559.2|98534.2|98567.9|98542.9|98571.2|98546.2|98559.2|98534.2|59
1655837980000|2022-06-21 18:59:40|98570|98545|98568.3|98543.3|98570|98545|98563.1|98538.1|61
1655837990000|2022-06-21 18:59:50|98567.6|98542.6|98559.9|98534.9|98567.6|98542.6|98558.1|98533.1|55
1655838000000|2022-06-21 19:00:00|98559.5|98534.5|98556.2|98531.2|98559.5|98534.5|98550.5|98525.5|56
1655838010000|2022-06-21 19:00:10|98555.8|98530.8|98555.4|98530.4|98560.7|98535.7|98554.9|98529.9|48
1655838020000|2022-06-21 19:00:20|98555.7|98530.7|98553.9|98528.9|98556.9|98531.9|98553.9|98528.9|18
1655838030000|2022-06-21 19:00:30|98554.2|98529.2|98559.3|98534.3|98561.5|98536.5|98554.2|98529.2|48
1655838040000|2022-06-21 19:00:40|98559.4|98534.4|98556.9|98531.9|98559.8|98534.8|98556.3|98531.3|26
1655838050000|2022-06-21 19:00:50|98555.9|98530.9|98541.2|98516.2|98555.9|98530.9|98541.2|98516.2|57
1655838060000|2022-06-21 19:01:00|98541.7|98516.7|98539.5|98514.5|98542|98517|98536.8|98511.8|44
1655838070000|2022-06-21 19:01:10|98539.9|98514.9|98531.3|98506.3|98540.8|98515.8|98529.4|98504.4|62
1655838080000|2022-06-21 19:01:20|98532.3|98507.3|98533.6|98508.6|98540.8|98515.8|98531.9|98506.9|55
1655838090000|2022-06-21 19:01:30|98532.6|98507.6|98544.9|98519.9|98545.7|98520.7|98532.6|98507.6|56
1655838100000|2022-06-21 19:01:40|98544.7|98519.7|98547.2|98522.2|98548.4|98523.4|98544.7|98519.7|46
1655838110000|2022-06-21 19:01:50|98547.6|98522.6|98538.7|98513.7|98547.6|98522.6|98535.5|98510.5|62
1655838120000|2022-06-21 19:02:00|98538.9|98513.9|98528.2|98503.2|98538.9|98513.9|98528.2|98503.2|59
1655838130000|2022-06-21 19:02:10|98528.1|98503.1|98524.4|98499.4|98530.7|98505.7|98523.8|98498.8|45
1655838140000|2022-06-21 19:02:20|98527.5|98502.5|98524.6|98499.6|98527.5|98502.5|98522.6|98497.6|42
1655838150000|2022-06-21 19:02:30|98524.3|98499.3|98528.9|98503.9|98533.7|98508.7|98523.8|98498.8|50
1655838160000|2022-06-21 19:02:40|98529.7|98504.7|98532.4|98507.4|98534.3|98509.3|98529.7|98504.7|27
1655838170000|2022-06-21 19:02:50|98531.1|98506.1|98527.5|98502.5|98531.1|98506.1|98524.9|98499.9|55
1655838180000|2022-06-21 19:03:00|98528.5|98503.5|98526.5|98501.5|98528.8|98503.8|98523.2|98498.2|39
1655838190000|2022-06-21 19:03:10|98526.6|98501.6|98534.4|98509.4|98534.7|98509.7|98524.9|98499.9|36
1655838200000|2022-06-21 19:03:20|98534.6|98509.6|98517.7|98492.7|98534.6|98509.6|98510|98473.9|56
1655838210000|2022-06-21 19:03:30|98518|98493|98519.3|98494.3|98528.3|98494.3|98515.5|98477.1|51
1655838220000|2022-06-21 19:03:40|98518.5|98493.5|98522.1|98497.1|98522.3|98497.3|98517.2|98492.2|45
1655838230000|2022-06-21 19:03:50|98521.6|98496.6|98528.3|98503.3|98528.5|98503.5|98521.6|98496.6|40
1655838240000|2022-06-21 19:04:00|98528.5|98503.5|98513.6|98488.6|98529.3|98504.3|98513.3|98488.3|55
1655838250000|2022-06-21 19:04:10|98513.2|98488.2|98509.2|98484.2|98519.9|98488.3|98506.5|98469.9|60
1655838260000|2022-06-21 19:04:20|98509.7|98484.7|98506.9|98481.9|98520.9|98486.1|98500|98468.7|66
1655838270000|2022-06-21 19:04:30|98506.7|98481.7|98514.3|98489.3|98515.5|98490.5|98506.7|98481.7|53
1655838280000|2022-06-21 19:04:40|98513.7|98488.7|98514.3|98489.3|98516.5|98491.5|98509.1|98484.1|60
1655838290000|2022-06-21 19:04:50|98514.2|98489.2|98511|98486|98514.4|98489.4|98510.7|98485.7|37
1655838300000|2022-06-21 19:05:00|98512.3|98487.3|98512.3|98487.3|98512.4|98487.4|98510.7|98485.7|34
1655838310000|2022-06-21 19:05:10|98512.6|98487.6|98517|98492|98520.8|98495.8|98512.4|98487.4|39
1655838320000|2022-06-21 19:05:20|98516.9|98491.9|98517.2|98492.2|98518.1|98493.1|98516.3|98491.3|30
1655838330000|2022-06-21 19:05:30|98516.9|98491.9|98524.3|98499.3|98524.6|98499.6|98516.6|98491.6|37
1655838340000|2022-06-21 19:05:40|98524.2|98499.2|98520.6|98495.6|98526.7|98501.7|98519.6|98494.6|41
1655838350000|2022-06-21 19:05:50|98519.4|98494.4|98521.4|98496.4|98521.4|98496.4|98518|98493|38
1655838360000|2022-06-21 19:06:00|98521.3|98496.3|98513.9|98488.9|98521.3|98496.3|98511.9|98486.9|52
1655838370000|2022-06-21 19:06:10|98513.6|98488.6|98520.8|98495.8|98522.8|98497.8|98513.6|98488.6|50
1655838380000|2022-06-21 19:06:20|98520.7|98495.7|98519|98494|98522|98497|98517.2|98492.2|33
1655838390000|2022-06-21 19:06:30|98517.1|98492.1|98519.9|98494.9|98522.6|98497.6|98517.1|98492.1|36
1655838400000|2022-06-21 19:06:40|98520.8|98495.8|98516.9|98491.9|98521|98496|98516.9|98491.9|35
1655838410000|2022-06-21 19:06:50|98517.4|98492.4|98512.4|98487.4|98517.7|98492.7|98510.4|98485.4|35
1655838420000|2022-06-21 19:07:00|98512.2|98487.2|98513|98488|98515.2|98490.2|98511.1|98486.1|56
1655838430000|2022-06-21 19:07:10|98513.1|98488.1|98519.9|98494.9|98523|98498|98511.6|98486.6|37
1655838440000|2022-06-21 19:07:20|98519.7|98494.7|98517.5|98492.5|98522.9|98497.9|98514.9|98489.9|39
1655838450000|2022-06-21 19:07:30|98516.8|98491.8|98515.9|98490.9|98518.3|98493.3|98512.9|98487.9|36
1655838460000|2022-06-21 19:07:40|98516|98491|98512.8|98487.8|98516.3|98491.3|98512.8|98487.8|29
1655838470000|2022-06-21 19:07:50|98513.1|98488.1|98510.4|98485.4|98513.3|98488.3|98507.8|98482.8|41
1655838480000|2022-06-21 19:08:00|98510.8|98485.8|98516.6|98491.6|98516.7|98491.7|98510.8|98485.8|46
1655838490000|2022-06-21 19:08:10|98516.4|98491.4|98525|98500|98528|98503|98515.5|98490.5|49
1655838500000|2022-06-21 19:08:20|98525.3|98500.3|98523.4|98498.4|98527.8|98502.8|98523.4|98498.4|47
1655838510000|2022-06-21 19:08:30|98522.7|98497.7|98522.4|98497.4|98523|98498|98515.5|98490.5|52
1655838520000|2022-06-21 19:08:40|98522.1|98497.1|98523.7|98498.7|98534.9|98498.7|98520.6|98483.1|23
1655838530000|2022-06-21 19:08:50|98524|98499|98525.5|98500.5|98531.4|98506.4|98523.9|98498.9|49
1655838540000|2022-06-21 19:09:00|98525.3|98500.3|98527.8|98502.8|98540.6|98504.2|98523.8|98486.5|63
1655838550000|2022-06-21 19:09:10|98541.1|98491.1|98525.9|98500.9|98541.1|98502.3|98523.3|98487.6|46
1655838560000|2022-06-21 19:09:20|98525.3|98500.3|98517.1|98492.1|98537.1|98501.3|98517.1|98484.7|44
1655838570000|2022-06-21 19:09:30|98516.9|98491.9|98516.3|98491.3|98518.3|98493.3|98515.9|98490.9|45
1655838580000|2022-06-21 19:09:40|98515.5|98490.5|98510.3|98485.3|98516|98491|98510.2|98485.2|32
1655838590000|2022-06-21 19:09:50|98511.4|98486.4|98515.7|98490.7|98516.7|98491.7|98508.8|98483.8|35
1655838600000|2022-06-21 19:10:00|98515.8|98490.8|98513.6|98488.6|98517.4|98492.4|98513.3|98488.3|27
1655838610000|2022-06-21 19:10:10|98513.7|98488.7|98515.7|98490.7|98516.3|98491.3|98513.6|98488.6|27
1655838620000|2022-06-21 19:10:20|98515.6|98490.6|98511.5|98486.5|98515.8|98490.8|98510.8|98485.8|30
1655838630000|2022-06-21 19:10:30|98511.4|98486.4|98507.2|98482.2|98512.8|98487.8|98507.2|98482.2|43
1655838640000|2022-06-21 19:10:40|98507.3|98482.3|98492.2|98467.2|98510|98485|98492.2|98467.2|35
1655838650000|2022-06-21 19:10:50|98495.6|98470.6|98478.6|98453.6|98499.8|98470.6|98471.5|98430.7|65
1655838660000|2022-06-21 19:11:00|98478.9|98453.9|98478.1|98453.1|98478.9|98453.9|98473.3|98448.3|56
1655838670000|2022-06-21 19:11:10|98478.3|98453.3|98511.1|98461.1|98511.1|98461.1|98478.3|98441.2|60
1655838680000|2022-06-21 19:11:20|98510.6|98460.6|98497.4|98472.4|98512.2|98474.3|98496.9|98460|37
1655838690000|2022-06-21 19:11:30|98496.7|98471.7|98496.7|98471.7|98498.1|98473.1|98495.8|98470.8|38
1655838700000|2022-06-21 19:11:40|98496.8|98471.8|98506|98456|98508.4|98471.8|98493|98454.9|42
1655838710000|2022-06-21 19:11:50|98505.8|98455.8|98492|98467|98507.5|98470|98491.3|98452.6|43
1655838720000|2022-06-21 19:12:00|98492.7|98467.7|98478.3|98453.3|98494.3|98469.3|98472.7|98447.7|52
1655838730000|2022-06-21 19:12:10|98480.5|98455.5|98475.1|98450.1|98480.5|98455.5|98475.1|98450.1|52
1655838740000|2022-06-21 19:12:20|98475.2|98450.2|98474.7|98449.7|98476.8|98451.8|98474.6|98449.6|34
1655838750000|2022-06-21 19:12:30|98474.8|98449.8|98467.3|98442.3|98477|98452|98464.7|98439.7|38
1655838760000|2022-06-21 19:12:40|98467|98442|98462.7|98437.7|98467|98442|98462.1|98437.1|23
1655838770000|2022-06-21 19:12:50|98462.3|98437.3|98465.7|98440.7|98465.7|98440.7|98462.3|98437.3|28
1655838780000|2022-06-21 19:13:00|98465.9|98440.9|98471.7|98446.7|98473.6|98448.6|98465.9|98440.9|42
1655838790000|2022-06-21 19:13:10|98472.5|98447.5|98462.6|98437.6|98472.5|98447.5|98462.6|98437.6|51
1655838800000|2022-06-21 19:13:20|98462.5|98437.5|98463.6|98438.6|98464.4|98439.4|98460.3|98435.3|57
1655838810000|2022-06-21 19:13:30|98459.9|98434.9|98448|98423|98473.3|98436.8|98448|98410.1|57
1655838820000|2022-06-21 19:13:40|98447.9|98422.9|98443.3|98418.3|98448.6|98423.6|98443.3|98418.3|41
1655838830000|2022-06-21 19:13:50|98443.5|98418.5|98445.1|98420.1|98446.1|98421.1|98442.9|98417.9|39
1655838840000|2022-06-21 19:14:00|98445.2|98420.2|98456.5|98431.5|98464.4|98439.4|98444.7|98419.7|60
1655838850000|2022-06-21 19:14:10|98456.4|98431.4|98453.9|98428.9|98456.4|98431.4|98453|98428|28
1655838860000|2022-06-21 19:14:20|98453.8|98428.8|98452.1|98427.1|98454.7|98429.7|98451.8|98426.8|24
1655838870000|2022-06-21 19:14:30|98452.2|98427.2|98454.8|98429.8|98454.8|98429.8|98449.9|98424.9|41
1655838880000|2022-06-21 19:14:40|98453.7|98428.7|98457.3|98432.3|98459.5|98434.5|98453.7|98428.7|32
1655838890000|2022-06-21 19:14:50|98461.8|98436.8|98457.9|98432.9|98461.8|98436.8|98456.8|98431.8|20
1655838900000|2022-06-21 19:15:00|98458.1|98433.1|98459.9|98434.9|98462.1|98437.1|98456.9|98431.9|28
1655838910000|2022-06-21 19:15:10|98459.7|98434.7|98459.7|98434.7|98473.9|98436.4|98459.2|98422.8|28
1655838920000|2022-06-21 19:15:20|98459.9|98434.9|98458|98433|98461.5|98436.5|98457.8|98432.8|24
1655838930000|2022-06-21 19:15:30|98457.4|98432.4|98458.1|98433.1|98458.7|98433.7|98457.3|98432.3|16
1655838940000|2022-06-21 19:15:40|98458.4|98433.4|98463.6|98438.6|98463.9|98438.9|98458.2|98433.2|19
1655838950000|2022-06-21 19:15:50|98463|98438|98459.3|98434.3|98475.6|98439.4|98459.2|98425.4|27
1655838960000|2022-06-21 19:16:00|98459.5|98434.5|98453|98428|98461.8|98436.8|98451.5|98426.5|42
1655838970000|2022-06-21 19:16:10|98452.3|98427.3|98451.7|98426.7|98453.7|98428.7|98450.3|98425.3|26
1655838980000|2022-06-21 19:16:20|98451.4|98426.4|98452.2|98427.2|98453.2|98428.2|98451.4|98426.4|11
1655838990000|2022-06-21 19:16:30|98452.8|98427.8|98447.7|98422.7|98452.8|98427.8|98444.8|98419.8|33
1655839000000|2022-06-21 19:16:40|98446.5|98421.5|98442.8|98417.8|98459.7|98422.4|98439.8|98407.2|40
1655839010000|2022-06-21 19:16:50|98442.6|98417.6|98447.9|98422.9|98448.4|98423.4|98441.3|98416.3|39
1655839020000|2022-06-21 19:17:00|98445.4|98420.4|98448.3|98423.3|98451.8|98426.8|98445|98420|48
1655839030000|2022-06-21 19:17:10|98448.8|98423.8|98452.2|98427.2|98454|98429|98446.6|98421.6|46
1655839040000|2022-06-21 19:17:20|98452.1|98427.1|98450.7|98425.7|98454.4|98429.4|98449.5|98424.5|26
1655839050000|2022-06-21 19:17:30|98450.3|98425.3|98451.1|98426.1|98452.3|98427.3|98449.8|98424.8|11
1655839060000|2022-06-21 19:17:40|98452|98427|98449.3|98424.3|98453.2|98428.2|98446.2|98421.2|39
1655839070000|2022-06-21 19:17:50|98450|98425|98450.7|98425.7|98452|98427|98446.3|98421.3|38
1655839080000|2022-06-21 19:18:00|98449.7|98424.7|98444.2|98419.2|98450.8|98425.8|98443.9|98418.9|40
1655839090000|2022-06-21 19:18:10|98443.8|98418.8|98448.9|98423.9|98451.6|98426.6|98443.6|98418.6|27
1655839100000|2022-06-21 19:18:20|98448.5|98423.5|98446.5|98421.5|98448.7|98423.7|98445.2|98420.2|37
1655839110000|2022-06-21 19:18:30|98446.6|98421.6|98445|98420|98447.5|98422.5|98444.2|98419.2|26
1655839120000|2022-06-21 19:18:40|98446|98421|98456.5|98431.5|98458.2|98433.2|98444.7|98419.7|54
1655839130000|2022-06-21 19:18:50|98456.3|98431.3|98456.1|98431.1|98457.8|98432.8|98452.8|98427.8|35
1655839140000|2022-06-21 19:19:00|98455.9|98430.9|98453.2|98428.2|98456.9|98431.9|98451|98426|38
1655839150000|2022-06-21 19:19:10|98453.6|98428.6|98453.8|98428.8|98457.6|98432.6|98453.1|98428.1|46
1655839160000|2022-06-21 19:19:20|98453.9|98428.9|98456.4|98431.4|98456.4|98431.4|98453.5|98428.5|27
1655839170000|2022-06-21 19:19:30|98456.2|98431.2|98452.9|98427.9|98456.2|98431.2|98450.8|98425.8|39
1655839180000|2022-06-21 19:19:40|98452.2|98427.2|98451.9|98426.9|98456.9|98431.9|98451.1|98426.1|36
1655839190000|2022-06-21 19:19:50|98451.6|98426.6|98454.6|98429.6|98460.7|98435.7|98450.4|98425.4|37
1655839200000|2022-06-21 19:20:00|98455.6|98430.6|98457.4|98432.4|98459.4|98434.4|98455|98430|35
1655839210000|2022-06-21 19:20:10|98457.8|98432.8|98456.8|98431.8|98458.6|98433.6|98456.3|98431.3|25
1655839220000|2022-06-21 19:20:20|98457.6|98432.6|98458|98433|98459.8|98434.8|98456|98431|38
1655839230000|2022-06-21 19:20:30|98458.1|98433.1|98456.1|98431.1|98458.1|98433.1|98452.6|98427.6|35
1655839240000|2022-06-21 19:20:40|98455.4|98430.4|98456.2|98431.2|98460.3|98435.3|98455.4|98430.4|31
1655839250000|2022-06-21 19:20:50|98456.6|98431.6|98463.4|98438.4|98464.5|98439.5|98453.5|98428.5|55
1655839260000|2022-06-21 19:21:00|98463.1|98438.1|98473.3|98448.3|98473.3|98448.3|98461.7|98436.7|53
1655839270000|2022-06-21 19:21:10|98472.5|98447.5|98474.1|98449.1|98476.7|98451.7|98472.5|98447.5|40
1655839280000|2022-06-21 19:21:20|98473|98448|98468.3|98443.3|98475.6|98450.6|98464|98439|43
1655839290000|2022-06-21 19:21:30|98468.4|98443.4|98457.6|98432.6|98469.9|98444.9|98457.6|98432.6|49
1655839300000|2022-06-21 19:21:40|98458.8|98433.8|98457.6|98432.6|98460.3|98435.3|98455.7|98430.7|47
1655839310000|2022-06-21 19:21:50|98457.3|98432.3|98458.5|98433.5|98459.3|98434.3|98454.8|98429.8|45
1655839320000|2022-06-21 19:22:00|98458.4|98433.4|98462.6|98437.6|98462.8|98437.8|98458.4|98433.4|43
1655839330000|2022-06-21 19:22:10|98461.4|98436.4|98462.3|98437.3|98462.7|98437.7|98461.4|98436.4|36
1655839340000|2022-06-21 19:22:20|98463|98438|98465.6|98440.6|98465.9|98440.9|98462.1|98437.1|32
1655839350000|2022-06-21 19:22:30|98465.5|98440.5|98463.4|98438.4|98466|98441|98463|98438|37
1655839360000|2022-06-21 19:22:40|98464.5|98439.5|98463.2|98438.2|98466.1|98441.1|98463|98438|29
1655839370000|2022-06-21 19:22:50|98463.1|98438.1|98463.6|98438.6|98466|98441|98461.9|98436.9|37
1655839380000|2022-06-21 19:23:00|98463.5|98438.5|98475.5|98450.5|98476.9|98451.9|98462.1|98437.1|58
1655839390000|2022-06-21 19:23:10|98474.7|98449.7|98473.4|98448.4|98475.7|98450.7|98470|98445|48
1655839400000|2022-06-21 19:23:20|98472.7|98447.7|98472|98447|98473.2|98448.2|98467.3|98442.3|40
1655839410000|2022-06-21 19:23:30|98471.8|98446.8|98491.4|98441.4|98497|98455.4|98469.2|98439.4|42
1655839420000|2022-06-21 19:23:40|98491|98441|98480.8|98455.8|98491.5|98457.1|98480.8|98440.5|39
1655839430000|2022-06-21 19:23:50|98480.7|98455.7|98484.7|98459.7|98487.8|98462.8|98477.3|98452.3|54
1655839440000|2022-06-21 19:24:00|98484.3|98459.3|98488.3|98463.3|98491.7|98466.7|98480.9|98455.9|48
1655839450000|2022-06-21 19:24:10|98488.6|98463.6|98480.1|98455.1|98489.9|98464.9|98475.8|98450.8|40
1655839460000|2022-06-21 19:24:20|98479.9|98454.9|98491.3|98441.3|98494.4|98455.2|98479.3|98439.8|29
1655839470000|2022-06-21 19:24:30|98490.9|98440.9|98480.4|98455.4|98494|98457.5|98480.2|98440.7|21
1655839480000|2022-06-21 19:24:40|98480.3|98455.3|98480.2|98455.2|98482.3|98457.3|98479.8|98454.8|30
1655839490000|2022-06-21 19:24:50|98480.9|98455.9|98474|98449|98480.9|98455.9|98474|98449|31
1655839500000|2022-06-21 19:25:00|98475.3|98450.3|98468|98443|98477.8|98452.8|98463|98438|57
1655839510000|2022-06-21 19:25:10|98468.2|98443.2|98474.2|98449.2|98476.2|98451.2|98468.1|98443.1|49
1655839520000|2022-06-21 19:25:20|98477.2|98452.2|98474.8|98449.8|98480.2|98455.2|98472.5|98447.5|46
1655839530000|2022-06-21 19:25:30|98475.1|98450.1|98474.1|98449.1|98477.5|98452.5|98472.5|98447.5|56
1655839540000|2022-06-21 19:25:40|98475.8|98450.8|98470.6|98445.6|98478.6|98453.6|98469.3|98444.3|41
1655839550000|2022-06-21 19:25:50|98471.9|98446.9|98476.6|98451.6|98476.8|98451.8|98471.5|98446.5|39
1655839560000|2022-06-21 19:26:00|98476.7|98451.7|98477.3|98452.3|98478.5|98453.5|98474.9|98449.9|33
1655839570000|2022-06-21 19:26:10|98476.2|98451.2|98479.3|98454.3|98479.9|98454.9|98476|98451|28
1655839580000|2022-06-21 19:26:20|98478.6|98453.6|98477|98452|98482.9|98457.9|98474.1|98449.1|30
1655839590000|2022-06-21 19:26:30|98476.9|98451.9|98473.2|98448.2|98477.5|98452.5|98473.2|98448.2|32
1655839600000|2022-06-21 19:26:40|98473.3|98448.3|98485.1|98460.1|98485.9|98460.9|98473.3|98448.3|44
1655839610000|2022-06-21 19:26:50|98485.4|98460.4|98481.6|98456.6|98485.4|98460.4|98481.1|98456.1|36
1655839620000|2022-06-21 19:27:00|98481.5|98456.5|98495|98470|98497.6|98472.6|98481.5|98456.5|31
1655839630000|2022-06-21 19:27:10|98497.4|98472.4|98493.2|98468.2|98497.4|98472.4|98489.4|98464.4|36
1655839640000|2022-06-21 19:27:20|98493|98468|98487.3|98462.3|98493.3|98468.3|98486.2|98461.2|52
1655839650000|2022-06-21 19:27:30|98485.7|98460.7|98493.9|98468.9|98495.6|98470.6|98485.7|98460.7|38
1655839660000|2022-06-21 19:27:40|98494.1|98469.1|98486|98461|98499.3|98469.1|98478.2|98449.3|49
1655839670000|2022-06-21 19:27:50|98485.9|98460.9|98487.8|98462.8|98487.8|98462.8|98484.6|98459.6|17
1655839680000|2022-06-21 19:28:00|98486.5|98461.5|98485.8|98460.8|98487.2|98462.2|98483.8|98458.8|27
1655839690000|2022-06-21 19:28:10|98485|98460|98480.2|98455.2|98486.7|98461.7|98479.7|98454.7|27
1655839700000|2022-06-21 19:28:20|98492.5|98442.5|98495.4|98445.4|98504.4|98467.5|98481.1|98442.5|48
1655839710000|2022-06-21 19:28:30|98496.4|98446.4|98478.6|98453.6|98496.4|98462.1|98478.6|98446.4|34
1655839720000|2022-06-21 19:28:40|98478.9|98453.9|98476.6|98451.6|98482.6|98457.6|98474.3|98449.3|46
1655839730000|2022-06-21 19:28:50|98476.4|98451.4|98477.5|98452.5|98479|98454|98476|98451|31
1655839740000|2022-06-21 19:29:00|98477.2|98452.2|98469.7|98444.7|98477.2|98452.2|98469.7|98444.7|25
1655839750000|2022-06-21 19:29:10|98469.5|98444.5|98468.6|98443.6|98469.6|98444.6|98466.5|98441.5|41
1655839760000|2022-06-21 19:29:20|98468.3|98443.3|98458.6|98433.6|98468.3|98443.3|98458.6|98433.6|49
1655839770000|2022-06-21 19:29:30|98458.5|98433.5|98461.6|98436.6|98477.2|98439|98458.5|98425.7|39
1655839780000|2022-06-21 19:29:40|98462|98437|98456.2|98431.2|98462.6|98437.6|98456|98431|33
1655839790000|2022-06-21 19:29:50|98457|98432|98469.8|98419.8|98469.8|98434.4|98456.3|98418.9|27
1655839800000|2022-06-21 19:30:00|98469.9|98419.9|98456.2|98406.2|98469.9|98431.6|98443.8|98402.2|63
1655839810000|2022-06-21 19:30:10|98454.1|98404.1|98472.6|98422.6|98472.8|98422.8|98441.5|98397|76
1655839820000|2022-06-21 19:30:20|98474.1|98424.1|98473.5|98423.5|98476|98426|98463.5|98413.5|67
1655839830000|2022-06-21 19:30:30|98474.1|98424.1|98475.8|98425.8|98477.5|98427.5|98469.8|98419.8|39
1655839840000|2022-06-21 19:30:40|98475.7|98425.7|98475.1|98425.1|98479.9|98429.9|98473.1|98423.1|47
1655839850000|2022-06-21 19:30:50|98473.2|98423.2|98480.1|98430.1|98480.1|98430.1|98472.4|98422.4|52
1655839860000|2022-06-21 19:31:00|98481.1|98431.1|98479.8|98429.8|98481.4|98431.4|98474.8|98424.8|54
1655839870000|2022-06-21 19:31:10|98480.6|98430.6|98481.4|98431.4|98483.2|98433.2|98480|98430|32
1655839880000|2022-06-21 19:31:20|98481.5|98431.5|98482.4|98432.4|98483|98433|98480.3|98430.3|33
1655839890000|2022-06-21 19:31:30|98482.2|98432.2|98484|98434|98487.5|98437.5|98480.2|98430.2|34
1655839900000|2022-06-21 19:31:40|98483.3|98433.3|98487.5|98437.5|98487.9|98437.9|98482.6|98432.6|45
1655839910000|2022-06-21 19:31:50|98488.1|98438.1|98486.9|98436.9|98488.1|98438.1|98478.2|98428.2|47
1655839920000|2022-06-21 19:32:00|98486.5|98436.5|98491|98441|98493.9|98443.9|98484.7|98434.7|51
1655839930000|2022-06-21 19:32:10|98488.2|98438.2|98489.2|98439.2|98490.7|98440.7|98488.2|98438.2|30
1655839940000|2022-06-21 19:32:20|98489|98439|98486.8|98461.8|98496.2|98461.8|98483.8|98438.1|47
1655839950000|2022-06-21 19:32:30|98486.2|98461.2|98490.5|98440.5|98493.7|98461.8|98478.9|98439|44
1655839960000|2022-06-21 19:32:40|98490.4|98440.4|98490.5|98440.5|98492.5|98442.5|98489.9|98439.9|28
1655839970000|2022-06-21 19:32:50|98490.7|98440.7|98488.2|98463.2|98498.2|98463.4|98486.2|98439.5|46
1655839980000|2022-06-21 19:33:00|98488.1|98463.1|98505.1|98455.1|98505.2|98466.8|98487.1|98448.8|50
1655839990000|2022-06-21 19:33:10|98505.3|98455.3|98496.4|98471.4|98507.4|98471.4|98489|98447.3|59
1655840000000|2022-06-21 19:33:20|98495.2|98470.2|98503.6|98453.6|98506.8|98473.8|98493|98452.7|62
1655840010000|2022-06-21 19:33:30|98504.2|98454.2|98487|98437|98506.2|98456.2|98475|98425|46
1655840020000|2022-06-21 19:33:40|98487.6|98437.6|98496.3|98446.3|98496.7|98456.9|98479|98437.6|37
1655840030000|2022-06-21 19:33:50|98496.1|98446.1|98498.2|98448.2|98500|98450|98493.4|98443.4|40
1655840040000|2022-06-21 19:34:00|98497.6|98447.6|98498.6|98448.6|98500.8|98450.8|98497.2|98447.2|38
1655840050000|2022-06-21 19:34:10|98498.3|98448.3|98488.5|98438.5|98499.9|98449.9|98486.1|98436.1|38
1655840060000|2022-06-21 19:34:20|98488.3|98438.3|98477.4|98452.4|98491.7|98455|98475.6|98437.3|47
1655840070000|2022-06-21 19:34:30|98476.7|98451.7|98468|98443|98476.7|98451.7|98467|98442|44
1655840080000|2022-06-21 19:34:40|98468.3|98443.3|98462.6|98437.6|98476.1|98443.3|98461.2|98424.7|54
1655840090000|2022-06-21 19:34:50|98462.9|98437.9|98466.1|98441.1|98481.1|98444.5|98462.8|98416|65
1655840100000|2022-06-21 19:35:00|98466.2|98441.2|98480.3|98430.3|98481.3|98445.8|98466.2|98428.6|36
1655840110000|2022-06-21 19:35:10|98479.9|98429.9|98470.1|98445.1|98482.6|98446.7|98467.6|98424.6|62
1655840120000|2022-06-21 19:35:20|98471.2|98446.2|98493.2|98443.2|98493.4|98458|98470.3|98440.2|66
1655840130000|2022-06-21 19:35:30|98493|98443|98500.6|98450.6|98513.1|98473.7|98487.1|98440.9|67
1655840140000|2022-06-21 19:35:40|98501|98451|98484.7|98459.7|98502.6|98459.9|98481.1|98443.5|45
1655840150000|2022-06-21 19:35:50|98485.3|98460.3|98499.3|98449.3|98499.6|98462.4|98482.5|98446.8|46
1655840160000|2022-06-21 19:36:00|98499.4|98449.4|98504|98454|98507.2|98457.2|98498.7|98448.7|45
1655840170000|2022-06-21 19:36:10|98504.2|98454.2|98506.4|98481.4|98522.2|98484.1|98490.3|98452.2|60
1655840180000|2022-06-21 19:36:20|98506.1|98481.1|98498.1|98473.1|98510|98481.1|98495.4|98458.4|55
1655840190000|2022-06-21 19:36:30|98497.9|98472.9|98503.1|98453.1|98503.9|98474|98496.5|98452.6|23
1655840200000|2022-06-21 19:36:40|98503.4|98453.4|98495.3|98470.3|98505.4|98470.3|98491.4|98453.2|29
1655840210000|2022-06-21 19:36:50|98494.9|98469.9|98498|98473|98509.2|98473.1|98494.6|98458.5|41
1655840220000|2022-06-21 19:37:00|98498.2|98473.2|98503.3|98453.3|98514|98474.3|98497.7|98453.1|55
1655840230000|2022-06-21 19:37:10|98503.5|98453.5|98504.2|98454.2|98506|98456|98498|98448|45
1655840240000|2022-06-21 19:37:20|98501.2|98451.2|98491.4|98466.4|98505.8|98468.6|98489.8|98449.4|41
1655840250000|2022-06-21 19:37:30|98494.6|98469.6|98503.2|98478.2|98512.7|98478.9|98494.5|98461.1|42
1655840260000|2022-06-21 19:37:40|98503.1|98478.1|98498.7|98473.7|98504.5|98479.5|98498.7|98473.7|28
1655840270000|2022-06-21 19:37:50|98498|98473|98508.4|98458.4|98508.4|98476|98495.7|98457.9|15
1655840280000|2022-06-21 19:38:00|98508|98458|98497.1|98472.1|98508.1|98473.3|98494.4|98457.1|39
1655840290000|2022-06-21 19:38:10|98497|98472|98497.5|98472.5|98501.1|98476.1|98496.7|98471.7|35
1655840300000|2022-06-21 19:38:20|98510.9|98460.9|98497.7|98472.7|98510.9|98473.3|98497.5|98460.3|24
1655840310000|2022-06-21 19:38:30|98497.6|98472.6|98498.7|98473.7|98499|98474|98497.6|98472.6|19
1655840320000|2022-06-21 19:38:40|98498.6|98473.6|98497.3|98472.3|98510.5|98473.7|98496.5|98457.8|24
1655840330000|2022-06-21 19:38:50|98497.6|98472.6|98499|98474|98510.1|98475.9|98497|98459.2|34
1655840340000|2022-06-21 19:39:00|98498.9|98473.9|98518.6|98468.6|98518.6|98476.5|98497.1|98463.9|38
1655840350000|2022-06-21 19:39:10|98517.8|98467.8|98516.7|98466.7|98517.8|98467.8|98512.8|98462.8|24
1655840360000|2022-06-21 19:39:20|98512.8|98462.8|98502.5|98477.5|98517.2|98480.6|98502|98462.4|36
1655840370000|2022-06-21 19:39:30|98502.7|98477.7|98513.3|98463.3|98518.3|98478.4|98499.7|98462.8|33
1655840380000|2022-06-21 19:39:40|98513.6|98463.6|98514.5|98464.5|98515.9|98465.9|98512.2|98462.2|18
1655840390000|2022-06-21 19:39:50|98514.3|98464.3|98514.2|98464.2|98517.4|98467.4|98513.4|98463.4|13
1655840400000|2022-06-21 19:40:00|98512|98462|98503.9|98478.9|98518.6|98479.8|98503.7|98462|50
1655840410000|2022-06-21 19:40:10|98504.2|98479.2|98505|98480|98505.3|98480.3|98504.2|98479.2|13
1655840420000|2022-06-21 19:40:20|98504.9|98479.9|98516.8|98466.8|98517.2|98482.4|98504.1|98466.3|26
1655840430000|2022-06-21 19:40:30|98517.8|98467.8|98519.4|98469.4|98519.8|98469.8|98517.4|98467.4|41
1655840440000|2022-06-21 19:40:40|98519.8|98469.8|98518.1|98468.1|98519.9|98482.1|98505.8|98467.7|39
1655840450000|2022-06-21 19:40:50|98518.5|98468.5|98542.8|98492.8|98543.1|98498.8|98506.9|98468.3|62
1655840460000|2022-06-21 19:41:00|98542.9|98492.9|98557.4|98507.4|98557.4|98521.3|98538.6|98492.6|52
1655840470000|2022-06-21 19:41:10|98556.8|98506.8|98536.5|98511.5|98557|98519.9|98536.5|98502.4|44
1655840480000|2022-06-21 19:41:20|98537.3|98512.3|98539|98514|98548.3|98517|98532.8|98497.6|54
1655840490000|2022-06-21 19:41:30|98539.3|98514.3|98536.1|98511.1|98542.8|98517.8|98531.6|98506.6|48
1655840500000|2022-06-21 19:41:40|98536.8|98511.8|98540.1|98515.1|98542.8|98517.8|98533.2|98508.2|36
1655840510000|2022-06-21 19:41:50|98539.6|98514.6|98543.8|98493.8|98545.8|98516.5|98530.7|98491.8|25
1655840520000|2022-06-21 19:42:00|98542.6|98492.6|98535|98485|98543.6|98493.6|98533.2|98483.2|49
1655840530000|2022-06-21 19:42:10|98535.1|98485.1|98527.9|98477.9|98535.5|98485.5|98527.8|98477.8|45
1655840540000|2022-06-21 19:42:20|98527.5|98477.5|98528.5|98478.5|98529.8|98479.8|98525.4|98475.4|28
1655840550000|2022-06-21 19:42:30|98528.7|98478.7|98529|98479|98529.7|98479.7|98526.1|98476.1|29
1655840560000|2022-06-21 19:42:40|98529.4|98479.4|98527.7|98477.7|98536.4|98486.4|98525.4|98475.4|50
1655840570000|2022-06-21 19:42:50|98527.8|98477.8|98521.5|98471.5|98528.6|98478.6|98515.8|98465.8|37
1655840580000|2022-06-21 19:43:00|98522.1|98472.1|98527.1|98477.1|98527.7|98477.7|98522.1|98472.1|43
1655840590000|2022-06-21 19:43:10|98527.4|98477.4|98515|98490|98530.2|98490|98513.9|98472.4|49
1655840600000|2022-06-21 19:43:20|98514.6|98489.6|98531.8|98481.8|98534.7|98490.9|98514.6|98475.3|48
1655840610000|2022-06-21 19:43:30|98534|98484|98532.7|98482.7|98535|98485|98528.6|98478.6|41
1655840620000|2022-06-21 19:43:40|98531.9|98481.9|98529.9|98479.9|98533|98492.5|98517.5|98474.6|57
1655840630000|2022-06-21 19:43:50|98530.1|98480.1|98535.9|98485.9|98539.6|98507|98520.5|98480.1|53
1655840640000|2022-06-21 19:44:00|98536.8|98486.8|98540.3|98490.3|98541.2|98491.2|98536.3|98486.3|35
1655840650000|2022-06-21 19:44:10|98540.9|98490.9|98534.3|98509.3|98542.3|98515.1|98528.3|98483|50
1655840660000|2022-06-21 19:44:20|98536.5|98511.5|98545.4|98495.4|98551|98513.3|98535.8|98493.4|46
1655840670000|2022-06-21 19:44:30|98545.7|98495.7|98542.3|98492.3|98546.7|98496.7|98540.1|98490.1|40
1655840680000|2022-06-21 19:44:40|98542.6|98492.6|98540.4|98490.4|98546.2|98496.2|98537.6|98487.6|45
1655840690000|2022-06-21 19:44:50|98539.1|98489.1|98545|98495|98545|98495|98539.1|98489.1|40
1655840700000|2022-06-21 19:45:00|98544.8|98494.8|98545.7|98495.7|98546.6|98496.6|98543.7|98493.7|43
1655840710000|2022-06-21 19:45:10|98545.5|98495.5|98534.3|98484.3|98546.1|98496.1|98533|98483|57
1655840720000|2022-06-21 19:45:20|98534.2|98484.2|98537.6|98487.6|98538.2|98488.2|98532.5|98482.5|52
1655840730000|2022-06-21 19:45:30|98537.5|98487.5|98535.8|98485.8|98538.8|98488.8|98528.3|98478.3|54
1655840740000|2022-06-21 19:45:40|98535.3|98485.3|98535.2|98485.2|98536|98486|98534.2|98484.2|34
1655840750000|2022-06-21 19:45:50|98534.9|98484.9|98533.8|98483.8|98537.3|98497.5|98522.2|98483.7|47
1655840760000|2022-06-21 19:46:00|98533.9|98483.9|98533.8|98483.8|98536.4|98497.2|98521.7|98479.8|45
1655840770000|2022-06-21 19:46:10|98534.3|98484.3|98536.7|98486.7|98540|98490|98533.6|98483.6|46
1655840780000|2022-06-21 19:46:20|98537.7|98487.7|98532.8|98482.8|98540.7|98495.7|98518.7|98479.6|55
1655840790000|2022-06-21 19:46:30|98532.9|98482.9|98530.9|98480.9|98533.4|98493|98516.7|98477.1|44
1655840800000|2022-06-21 19:46:40|98530.8|98480.8|98529.6|98479.6|98532.7|98493.8|98517.7|98478.4|41
1655840810000|2022-06-21 19:46:50|98529.9|98479.9|98518.1|98493.1|98531.5|98493.1|98517.1|98478|46
1655840820000|2022-06-21 19:47:00|98518.4|98493.4|98521.4|98496.4|98532.6|98496.4|98511.7|98477.4|53
1655840830000|2022-06-21 19:47:10|98518.1|98493.1|98534.6|98484.6|98536.8|98499|98516.8|98484.1|49
1655840840000|2022-06-21 19:47:20|98534.8|98484.8|98520.5|98495.5|98536|98497.3|98520.1|98482.9|43
1655840850000|2022-06-21 19:47:30|98520.3|98495.3|98518.1|98468.1|98535.2|98496|98507.6|98467.2|47
1655840860000|2022-06-21 19:47:40|98516.5|98466.5|98518.8|98468.8|98520.7|98482.5|98503.8|98466.5|49
1655840870000|2022-06-21 19:47:50|98518.9|98468.9|98508.8|98483.8|98519.9|98484.8|98506.3|98468.2|48
1655840880000|2022-06-21 19:48:00|98508.7|98483.7|98512|98487|98512|98487|98508.6|98483.6|39
1655840890000|2022-06-21 19:48:10|98512.2|98487.2|98524.2|98474.2|98527.6|98490.5|98510.9|98474.2|40
1655840900000|2022-06-21 19:48:20|98524.5|98474.5|98522.7|98472.7|98524.5|98488.3|98507.5|98470.9|37
1655840910000|2022-06-21 19:48:30|98522.9|98472.9|98515.5|98490.5|98528.5|98491.2|98509.7|98471.6|50
1655840920000|2022-06-21 19:48:40|98515.8|98490.8|98515.4|98490.4|98517|98492|98514.6|98489.6|29
1655840930000|2022-06-21 19:48:50|98514.9|98489.9|98516.3|98491.3|98516.8|98491.8|98514.9|98489.9|26
1655840940000|2022-06-21 19:49:00|98511.3|98486.3|98526.9|98476.9|98526.9|98492.6|98510.9|98473.9|52
1655840950000|2022-06-21 19:49:10|98526.2|98476.2|98533.1|98483.1|98533.6|98483.6|98524.4|98474.4|55
1655840960000|2022-06-21 19:49:20|98532.9|98482.9|98548.1|98498.1|98550.9|98500.9|98530.5|98480.5|46
1655840970000|2022-06-21 19:49:30|98548.2|98498.2|98548.4|98498.4|98551|98501|98545.8|98495.8|49
1655840980000|2022-06-21 19:49:40|98548.6|98498.6|98549.7|98499.7|98555|98505|98546.9|98496.9|35
1655840990000|2022-06-21 19:49:50|98550.5|98500.5|98546.6|98496.6|98552.6|98502.6|98543.4|98493.4|50
1655841000000|2022-06-21 19:50:00|98546.1|98496.1|98540.1|98490.1|98546.1|98509.8|98529.5|98486.4|28
1655841010000|2022-06-21 19:50:10|98544.3|98494.3|98517.7|98467.7|98545.2|98495.2|98510.2|98460.2|57
1655841020000|2022-06-21 19:50:20|98515.6|98465.6|98518.7|98468.7|98518.7|98468.7|98505|98455|60
1655841030000|2022-06-21 19:50:30|98519|98469|98526.1|98476.1|98531.4|98481.4|98517|98467|61
1655841040000|2022-06-21 19:50:40|98527.3|98477.3|98521.3|98471.3|98532.1|98482.1|98520.2|98470.2|65
1655841050000|2022-06-21 19:50:50|98521.5|98471.5|98518.5|98468.5|98521.6|98471.6|98516.1|98466.1|60
1655841060000|2022-06-21 19:51:00|98520.8|98470.8|98533.7|98483.7|98534.4|98484.4|98508.8|98469.9|64
1655841070000|2022-06-21 19:51:10|98534|98484|98538.7|98488.7|98541|98491|98529.3|98479.3|47
1655841080000|2022-06-21 19:51:20|98538.4|98488.4|98536.9|98486.9|98540.5|98490.5|98536.1|98486.1|31
1655841090000|2022-06-21 19:51:30|98536.2|98486.2|98540.4|98490.4|98540.6|98490.6|98534.9|98484.9|34
1655841100000|2022-06-21 19:51:40|98539.3|98489.3|98541.4|98491.4|98544.4|98494.4|98536.5|98486.5|53
1655841110000|2022-06-21 19:51:50|98541|98491|98548|98498|98549.1|98499.1|98538.5|98488.5|32
1655841120000|2022-06-21 19:52:00|98547.8|98497.8|98546.1|98496.1|98549.1|98499.1|98543.2|98493.2|38
1655841130000|2022-06-21 19:52:10|98545.8|98495.8|98546.8|98496.8|98548.2|98498.2|98544.4|98494.4|48
1655841140000|2022-06-21 19:52:20|98546.5|98496.5|98545.3|98495.3|98547|98497|98544.8|98494.8|34
1655841150000|2022-06-21 19:52:30|98544.9|98494.9|98541.3|98491.3|98546.4|98496.4|98541.2|98491.2|48
1655841160000|2022-06-21 19:52:40|98542.5|98492.5|98541.4|98491.4|98543.3|98493.3|98538.2|98488.2|52
1655841170000|2022-06-21 19:52:50|98541.6|98491.6|98540.5|98490.5|98543|98493|98537.5|98487.5|32
1655841180000|2022-06-21 19:53:00|98540.6|98490.6|98539|98489|98544.6|98494.6|98535.2|98485.2|56
1655841190000|2022-06-21 19:53:10|98539.4|98489.4|98498|98448|98541.2|98491.2|98493.8|98443.8|46
1655841200000|2022-06-21 19:53:20|98497.7|98447.7|98484|98434|98498.1|98448.1|98482.4|98432.4|46
1655841210000|2022-06-21 19:53:30|98483.7|98433.7|98481.7|98431.7|98485.9|98435.9|98480.4|98430.4|49
1655841220000|2022-06-21 19:53:40|98482.5|98432.5|98489.9|98439.9|98491.2|98441.2|98480.9|98430.9|59
1655841230000|2022-06-21 19:53:50|98491.5|98441.5|98494.4|98444.4|98495.3|98445.3|98487.1|98437.1|38
1655841240000|2022-06-21 19:54:00|98494.2|98444.2|98505.2|98455.2|98511|98461|98492.4|98442.4|51
1655841250000|2022-06-21 19:54:10|98503.6|98453.6|98515|98465|98522.1|98472.1|98503.6|98453.6|34
1655841260000|2022-06-21 19:54:20|98516.1|98466.1|98525|98475|98526.4|98479|98503.8|98465.5|44
1655841270000|2022-06-21 19:54:30|98525.1|98475.1|98514.9|98489.9|98527.4|98490.6|98513.8|98471.9|39
1655841280000|2022-06-21 19:54:40|98527|98477|98521|98496|98528.9|98497.2|98517.9|98475.6|46
1655841290000|2022-06-21 19:54:50|98520.7|98495.7|98535.3|98485.3|98537.1|98496.5|98520.7|98481.1|49
1655841300000|2022-06-21 19:55:00|98534.9|98484.9|98536.3|98486.3|98538.9|98488.9|98534.9|98484.9|31
1655841310000|2022-06-21 19:55:10|98536.4|98486.4|98537.9|98487.9|98537.9|98487.9|98534.1|98484.1|38
1655841320000|2022-06-21 19:55:20|98537.6|98487.6|98522.9|98497.9|98537.6|98498.2|98520.3|98483.5|34
1655841330000|2022-06-21 19:55:30|98521.2|98496.2|98524.2|98499.2|98524.2|98499.2|98521.2|98496.2|38
1655841340000|2022-06-21 19:55:40|98524.5|98499.5|98519.6|98494.6|98534|98499.9|98517.4|98483.3|42
1655841350000|2022-06-21 19:55:50|98520.5|98495.5|98535.5|98485.5|98535.5|98496.3|98520.5|98482.5|34
1655841360000|2022-06-21 19:56:00|98535.6|98485.6|98539.2|98489.2|98539.9|98489.9|98534.8|98484.8|41
1655841370000|2022-06-21 19:56:10|98539.1|98489.1|98527.4|98502.4|98539.6|98503.2|98526.4|98488.7|36
1655841380000|2022-06-21 19:56:20|98527.3|98502.3|98542.6|98492.6|98542.6|98502.9|98524.8|98488.2|35
1655841390000|2022-06-21 19:56:30|98542.4|98492.4|98540.4|98490.4|98544.6|98494.6|98539.7|98489.7|37
1655841400000|2022-06-21 19:56:40|98539.3|98489.3|98537.3|98487.3|98539.3|98500.8|98521.7|98483.2|44
1655841410000|2022-06-21 19:56:50|98537.2|98487.2|98541.3|98491.3|98542.3|98492.3|98536|98486|31
1655841420000|2022-06-21 19:57:00|98541.4|98491.4|98545.3|98495.3|98545.5|98495.5|98539.9|98489.9|36
1655841430000|2022-06-21 19:57:10|98545.2|98495.2|98554.1|98504.1|98554.7|98514.5|98539.3|98494.7|37
1655841440000|2022-06-21 19:57:20|98554.3|98504.3|98554.3|98504.3|98554.7|98504.7|98553.7|98503.7|25
1655841450000|2022-06-21 19:57:30|98554.4|98504.4|98553.7|98503.7|98554.4|98504.4|98553.6|98503.6|25
1655841460000|2022-06-21 19:57:40|98553.8|98503.8|98554.7|98504.7|98555.1|98505.1|98553.8|98503.8|26
1655841470000|2022-06-21 19:57:50|98553.6|98503.6|98538.1|98513.1|98553.6|98516.5|98537|98503.4|27
1655841480000|2022-06-21 19:58:00|98538|98513|98541.2|98516.2|98542.5|98517.5|98537.7|98512.7|30
1655841490000|2022-06-21 19:58:10|98541.4|98516.4|98562.7|98512.7|98563|98525.2|98541.1|98509.6|31
1655841500000|2022-06-21 19:58:20|98562.9|98512.9|98564.7|98514.7|98564.7|98514.7|98562.6|98512.6|31
1655841510000|2022-06-21 19:58:30|98567.5|98517.5|98582.7|98532.7|98584.9|98534.9|98567.2|98517.2|65
1655841520000|2022-06-21 19:58:40|98583.3|98533.3|98585.7|98535.7|98586.8|98536.8|98581.9|98531.9|51
1655841530000|2022-06-21 19:58:50|98585.6|98535.6|98581.3|98531.3|98589|98539|98581.1|98531.1|53
1655841540000|2022-06-21 19:59:00|98582.2|98532.2|98585.5|98535.5|98585.9|98535.9|98580.9|98530.9|54
1655841550000|2022-06-21 19:59:10|98585.7|98535.7|98583|98533|98586.1|98536.1|98582.4|98532.4|38
1655841560000|2022-06-21 19:59:20|98582.9|98532.9|98578.9|98528.9|98583.5|98533.5|98576.5|98526.5|47
1655841570000|2022-06-21 19:59:30|98578.7|98528.7|98576.8|98526.8|98580.4|98530.4|98574.3|98524.3|48
1655841580000|2022-06-21 19:59:40|98576.5|98526.5|98533.4|98483.4|98577.1|98529.8|98532.3|98482.3|69
1655841590000|2022-06-21 19:59:50|98532.4|98482.4|98534.7|98484.7|98539.9|98489.9|98532|98482|61
1655841600000|2022-06-21 20:00:00|98532.8|98482.8|98530.6|98480.6|98534|98484|98522.3|98472.3|73
1655841610000|2022-06-21 20:00:10|98528.9|98478.9|98571.5|98521.5|98573.1|98523.1|98523.1|98473.1|73
1655841620000|2022-06-21 20:00:20|98571.1|98521.1|98566.9|98516.9|98573|98523|98565.2|98515.2|57
1655841630000|2022-06-21 20:00:30|98567.7|98517.7|98554.8|98504.8|98568.6|98518.6|98553.5|98503.5|57
1655841640000|2022-06-21 20:00:40|98555.5|98505.5|98545.7|98495.7|98557.8|98507.8|98545|98495|52
1655841650000|2022-06-21 20:00:50|98546.3|98496.3|98532.8|98482.8|98550.6|98500.6|98529.7|98479.7|67
1655841660000|2022-06-21 20:01:00|98535.1|98485.1|98541.8|98491.8|98544.4|98494.4|98532.8|98482.8|59
1655841670000|2022-06-21 20:01:10|98541.3|98491.3|98549.5|98499.5|98551.1|98501.1|98540.9|98490.9|48
1655841680000|2022-06-21 20:01:20|98548.8|98498.8|98552.6|98502.6|98556.2|98506.2|98548.8|98498.8|42
1655841690000|2022-06-21 20:01:30|98552.9|98502.9|98558.1|98508.1|98559.7|98509.7|98552.9|98502.9|45
1655841700000|2022-06-21 20:01:40|98558.3|98508.3|98553.6|98503.6|98559.5|98509.5|98552.9|98502.9|51
1655841710000|2022-06-21 20:01:50|98553.9|98503.9|98554|98504|98554.7|98504.7|98552.7|98502.7|37
1655841720000|2022-06-21 20:02:00|98553.6|98503.6|98548.9|98498.9|98553.6|98503.6|98545.6|98495.6|37
1655841730000|2022-06-21 20:02:10|98549.5|98499.5|98543.9|98493.9|98554.1|98504.1|98543.9|98493.9|43
1655841740000|2022-06-21 20:02:20|98543.8|98493.8|98545.9|98495.9|98548.2|98498.2|98539.4|98489.4|55
1655841750000|2022-06-21 20:02:30|98546.5|98496.5|98548.2|98498.2|98548.3|98498.3|98543.5|98493.5|37
1655841760000|2022-06-21 20:02:40|98548.1|98498.1|98542.9|98492.9|98550.2|98500.2|98542.6|98492.6|25
1655841770000|2022-06-21 20:02:50|98542.6|98492.6|98542.1|98492.1|98543.8|98493.8|98540.3|98490.3|24
1655841780000|2022-06-21 20:03:00|98541.9|98491.9|98542.4|98492.4|98542.4|98492.4|98541.9|98491.9|10
1655841790000|2022-06-21 20:03:10|98542.3|98492.3|98545.8|98495.8|98547.5|98497.5|98540.8|98490.8|36
1655841800000|2022-06-21 20:03:20|98545.6|98495.6|98544.2|98494.2|98546.9|98507.5|98531.6|98493.2|29
1655841810000|2022-06-21 20:03:30|98543.8|98493.8|98552.5|98502.5|98552.5|98513.4|98532.5|98493.8|24
1655841820000|2022-06-21 20:03:40|98551.8|98501.8|98549.4|98499.4|98555.1|98505.1|98549.4|98499.4|16
1655841830000|2022-06-21 20:03:50|98553.1|98503.1|98550.5|98500.5|98553.1|98503.1|98550.2|98500.2|11
1655841840000|2022-06-21 20:04:00|98550.6|98500.6|98548.2|98498.2|98550.8|98500.8|98548.2|98498.2|12
1655841850000|2022-06-21 20:04:10|98546.6|98496.6|98547.3|98497.3|98551|98501|98546.6|98496.6|18
1655841860000|2022-06-21 20:04:20|98547|98497|98551.5|98501.5|98552.3|98502.3|98546.9|98496.9|19
1655841870000|2022-06-21 20:04:30|98551.2|98501.2|98547.2|98497.2|98551.2|98501.2|98547.2|98497.2|14
1655841880000|2022-06-21 20:04:40|98547.5|98497.5|98547.7|98497.7|98550.4|98500.4|98546.2|98496.2|22
1655841890000|2022-06-21 20:04:50|98546.8|98496.8|98553.3|98503.3|98553.3|98503.3|98546.8|98496.8|10
1655841900000|2022-06-21 20:05:00|98553.6|98503.6|98549.3|98499.3|98553.6|98503.6|98549.2|98499.2|14
1655841910000|2022-06-21 20:05:10|98548.9|98498.9|98549.7|98499.7|98551.3|98501.3|98546.6|98496.6|17
1655841920000|2022-06-21 20:05:20|98549.6|98499.6|98548.1|98498.1|98552.8|98502.8|98545.2|98495.2|34
1655841930000|2022-06-21 20:05:30|98547.8|98497.8|98547.2|98497.2|98550|98500|98544.5|98494.5|27
1655841940000|2022-06-21 20:05:40|98547.3|98497.3|98532|98507|98552.2|98507|98530.8|98493.2|38
1655841950000|2022-06-21 20:05:50|98532.7|98507.7|98542.4|98492.4|98544.3|98507.7|98531.1|98492.4|16
1655841960000|2022-06-21 20:06:00|98541.1|98491.1|98540.1|98490.1|98544.4|98494.4|98538.6|98488.6|30
1655841970000|2022-06-21 20:06:10|98540.5|98490.5|98538.9|98488.9|98541.4|98491.4|98538.1|98488.1|38
1655841980000|2022-06-21 20:06:20|98539|98489|98539|98489|98539.1|98489.1|98537.3|98487.3|29
1655841990000|2022-06-21 20:06:30|98537.8|98487.8|98524.9|98499.9|98541.6|98499.9|98524.8|98487.6|28
1655842000000|2022-06-21 20:06:40|98525.1|98500.1|98525.3|98500.3|98526.4|98501.4|98525.1|98500.1|15
1655842010000|2022-06-21 20:06:50|98526.3|98501.3|98526.5|98501.5|98528.4|98503.4|98525.3|98500.3|29
1655842020000|2022-06-21 20:07:00|98526.3|98501.3|98525.8|98500.8|98527.5|98502.5|98525.6|98500.6|25
1655842030000|2022-06-21 20:07:10|98525.9|98500.9|98540.5|98490.5|98541.1|98503.7|98525.7|98489.2|27
1655842040000|2022-06-21 20:07:20|98540.3|98490.3|98540|98490|98541.4|98491.4|98539.6|98489.6|8
1655842050000|2022-06-21 20:07:30|98540.1|98490.1|98544.4|98494.4|98544.4|98494.4|98539.7|98489.7|15
1655842060000|2022-06-21 20:07:40|98544.3|98494.3|98547.9|98497.9|98549.9|98499.9|98544.3|98494.3|27
1655842070000|2022-06-21 20:07:50|98548.2|98498.2|98550.3|98500.3|98550.3|98500.3|98547.2|98497.2|18
1655842080000|2022-06-21 20:08:00|98549.7|98499.7|98549.1|98499.1|98549.7|98499.7|98549.1|98499.1|4
1655842090000|2022-06-21 20:08:10|98548.5|98498.5|98534.5|98509.5|98548.5|98509.5|98534.5|98496.9|8
1655842100000|2022-06-21 20:08:20|98534.3|98509.3|98540.8|98515.8|98546.5|98515.8|98534.1|98496.4|13
1655842110000|2022-06-21 20:08:30|98535.5|98510.5|98535.3|98510.3|98541.7|98516.7|98534.1|98509.1|14
1655842120000|2022-06-21 20:08:40|98536.2|98511.2|98534.3|98509.3|98536.2|98511.2|98534.2|98509.2|8
1655842130000|2022-06-21 20:08:50|98534.2|98509.2|98534.6|98509.6|98546.2|98510.2|98533.5|98496.2|17
1655842140000|2022-06-21 20:09:00|98534.4|98509.4|98534.5|98509.5|98535.3|98510.3|98533.6|98508.6|22
1655842150000|2022-06-21 20:09:10|98534.2|98509.2|98534.3|98509.3|98535.1|98510.1|98533.6|98508.6|20
1655842160000|2022-06-21 20:09:20|98534|98509|98531.2|98506.2|98547|98509.4|98531.2|98496.9|32
1655842170000|2022-06-21 20:09:30|98531.7|98506.7|98544.2|98494.2|98545.8|98506.7|98531.7|98493.8|15
1655842180000|2022-06-21 20:09:40|98543.7|98493.7|98543.9|98493.9|98543.9|98493.9|98543|98493|13
1655842190000|2022-06-21 20:09:50|98543.5|98493.5|98542.3|98492.3|98543.5|98493.5|98541.8|98491.8|21
1655842200000|2022-06-21 20:10:00|98542|98492|98538.6|98488.6|98542.3|98502.9|98522.8|98488.2|31
1655842210000|2022-06-21 20:10:10|98538.9|98488.9|98540.8|98490.8|98541.2|98491.2|98537.6|98487.6|18
1655842220000|2022-06-21 20:10:20|98540.6|98490.6|98540.1|98490.1|98541.9|98491.9|98539.7|98489.7|10
1655842230000|2022-06-21 20:10:30|98539.8|98489.8|98529.2|98479.2|98541.9|98501.2|98519.6|98474.1|44
1655842240000|2022-06-21 20:10:40|98528.1|98478.1|98533.4|98483.4|98533.4|98483.4|98526.3|98476.3|32
1655842250000|2022-06-21 20:10:50|98534.2|98484.2|98530.2|98480.2|98534.2|98484.2|98527.5|98477.5|27
1655842260000|2022-06-21 20:11:00|98530.5|98480.5|98531.9|98481.9|98532.8|98482.8|98529.8|98479.8|23
1655842270000|2022-06-21 20:11:10|98530.6|98480.6|98529.2|98479.2|98532.6|98482.6|98528.9|98478.9|17
1655842280000|2022-06-21 20:11:20|98530|98480|98529.4|98479.4|98530.7|98480.7|98528.4|98478.4|28
1655842290000|2022-06-21 20:11:30|98530|98480|98530.1|98480.1|98532.1|98482.1|98529.1|98479.1|31
1655842300000|2022-06-21 20:11:40|98530|98480|98527.5|98477.5|98530.7|98480.7|98525.7|98475.7|29
1655842310000|2022-06-21 20:11:50|98526.6|98476.6|98515.2|98490.2|98528.1|98490.3|98514.9|98476.4|12
1655842320000|2022-06-21 20:12:00|98515.4|98490.4|98521.1|98496.1|98523.3|98498.3|98515.4|98490.4|24
1655842330000|2022-06-21 20:12:10|98524.1|98499.1|98539.8|98489.8|98542.5|98499.1|98523.2|98487.2|17
1655842340000|2022-06-21 20:12:20|98540.6|98490.6|98539.4|98489.4|98541.6|98491.6|98534.3|98484.3|13
1655842350000|2022-06-21 20:12:30|98539.1|98489.1|98541.5|98491.5|98541.9|98491.9|98538.7|98488.7|29
1655842360000|2022-06-21 20:12:40|98538.8|98488.8|98536.2|98486.2|98541.7|98491.7|98534.5|98484.5|14
1655842370000|2022-06-21 20:12:50|98536|98486|98538.7|98488.7|98539.8|98489.8|98535.9|98485.9|9
1655842380000|2022-06-21 20:13:00|98538.6|98488.6|98539.1|98489.1|98539.6|98489.6|98535.5|98485.5|11
1655842390000|2022-06-21 20:13:10|98538.5|98488.5|98532.4|98482.4|98539|98489|98531.1|98481.1|12
1655842400000|2022-06-21 20:13:20|98534.6|98484.6|98526.3|98501.3|98535.7|98501.3|98526.3|98484.6|6
1655842410000|2022-06-21 20:13:30|98525.2|98500.2|98524.2|98499.2|98527.9|98502.9|98524.2|98499.2|7
1655842420000|2022-06-21 20:13:40|98524.7|98499.7|98525.1|98500.1|98526|98501|98524.7|98499.7|12
1655842430000|2022-06-21 20:13:50|98524.7|98499.7|98521.4|98496.4|98525.5|98500.5|98521.4|98496.4|14
1655842440000|2022-06-21 20:14:00|98520.1|98495.1|98525.1|98500.1|98525.2|98500.2|98519.8|98494.8|11
1655842450000|2022-06-21 20:14:10|98524|98499|98536.5|98486.5|98536.5|98499.4|98520.6|98486.4|10
1655842460000|2022-06-21 20:14:20|98525.5|98500.5|98527|98502|98539|98505.2|98520.3|98489|15
1655842470000|2022-06-21 20:14:30|98525.9|98500.9|98525.7|98500.7|98526.3|98501.3|98523.8|98498.8|23
1655842480000|2022-06-21 20:14:40|98525.4|98500.4|98522.7|98497.7|98525.4|98500.4|98522.5|98497.5|19
1655842490000|2022-06-21 20:14:50|98522.8|98497.8|98519.9|98494.9|98524.9|98499.9|98519.9|98494.9|21
1655842500000|2022-06-21 20:15:00|98520.1|98495.1|98524.2|98499.2|98542.4|98502.9|98520.1|98485.8|42
1655842510000|2022-06-21 20:15:10|98524.5|98499.5|98524.8|98499.8|98539.6|98500.3|98524.2|98487.7|23
1655842520000|2022-06-21 20:15:20|98524.5|98499.5|98525|98500|98525|98500|98524.3|98499.3|10
1655842530000|2022-06-21 20:15:30|98524.8|98499.8|98524.2|98499.2|98525|98500|98524.1|98499.1|15
1655842540000|2022-06-21 20:15:40|98524.4|98499.4|98523.5|98498.5|98524.6|98499.6|98523.1|98498.1|17
1655842550000|2022-06-21 20:15:50|98523.4|98498.4|98519.6|98494.6|98523.4|98498.4|98519.2|98494.2|23
1655842560000|2022-06-21 20:16:00|98520.1|98495.1|98518.1|98493.1|98522.5|98497.5|98517.4|98492.4|16
1655842570000|2022-06-21 20:16:10|98518|98493|98521.4|98496.4|98521.4|98496.4|98518|98493|12
1655842580000|2022-06-21 20:16:20|98521|98496|98522.8|98497.8|98522.8|98497.8|98521|98496|11
1655842590000|2022-06-21 20:16:30|98522.5|98497.5|98522.1|98497.1|98523.3|98498.3|98521.5|98496.5|12
1655842600000|2022-06-21 20:16:40|98522|98497|98523.5|98498.5|98523.5|98498.5|98521.8|98496.8|15
1655842610000|2022-06-21 20:16:50|98522.1|98497.1|98533.8|98483.8|98535.5|98498.5|98521.1|98483.8|24
1655842620000|2022-06-21 20:17:00|98534.9|98484.9|98520.5|98495.5|98535.8|98498.1|98520|98484|21
1655842630000|2022-06-21 20:17:10|98520.2|98495.2|98520.9|98495.9|98523.6|98498.6|98520.2|98495.2|26
1655842640000|2022-06-21 20:17:20|98521|98496|98521.5|98496.5|98522.4|98497.4|98520.9|98495.9|12
1655842650000|2022-06-21 20:17:30|98521.1|98496.1|98520.6|98495.6|98523.9|98498.9|98519.8|98494.8|18
1655842660000|2022-06-21 20:17:40|98519.3|98494.3|98519.6|98494.6|98521.1|98496.1|98519.3|98494.3|19
1655842670000|2022-06-21 20:17:50|98519.5|98494.5|98519.5|98494.5|98521.9|98496.9|98517.9|98492.9|22
1655842680000|2022-06-21 20:18:00|98519.1|98494.1|98517.8|98492.8|98521.1|98496.1|98517.8|98492.8|18
1655842690000|2022-06-21 20:18:10|98524.4|98499.4|98518.7|98493.7|98524.4|98499.4|98516.2|98491.2|6
1655842700000|2022-06-21 20:18:20|98519|98494|98530.4|98480.4|98530.6|98494|98517.9|98479.4|13
1655842710000|2022-06-21 20:18:30|98529.7|98479.7|98520.9|98495.9|98531.7|98496.7|98520.9|98479.7|14
1655842720000|2022-06-21 20:18:40|98521.6|98496.6|98518.5|98493.5|98521.8|98496.8|98518.5|98493.5|7
1655842730000|2022-06-21 20:18:50|98518.4|98493.4|98530.3|98480.3|98530.5|98498.2|98518.3|98479.1|13
1655842740000|2022-06-21 20:19:00|98530.7|98480.7|98530.8|98480.8|98530.8|98480.8|98527.8|98477.8|23
1655842750000|2022-06-21 20:19:10|98527.9|98477.9|98531.1|98481.1|98532.8|98482.8|98527.3|98477.3|13
1655842760000|2022-06-21 20:19:20|98529|98479|98522|98472|98529.2|98479.2|98521.5|98471.5|22
1655842770000|2022-06-21 20:19:30|98522.3|98472.3|98512.7|98487.7|98526.5|98488.8|98512.4|98472.3|28
1655842780000|2022-06-21 20:19:40|98513.6|98488.6|98511|98486|98514.2|98489.2|98511|98486|20
1655842790000|2022-06-21 20:19:50|98510.8|98485.8|98512.7|98487.7|98512.9|98487.9|98510|98485|14
1655842800000|2022-06-21 20:20:00|98528.7|98478.7|98527.6|98477.6|98529.2|98479.2|98527.2|98477.2|20
1655842810000|2022-06-21 20:20:10|98528.5|98478.5|98514.7|98489.7|98528.5|98489.7|98514.7|98478.1|9
1655842820000|2022-06-21 20:20:20|98515.1|98490.1|98514.7|98489.7|98518|98493|98514.3|98489.3|7
1655842830000|2022-06-21 20:20:30|98514.8|98489.8|98514.8|98489.8|98515.2|98490.2|98513.9|98488.9|10
1655842840000|2022-06-21 20:20:40|98514.7|98489.7|98515.3|98490.3|98515.3|98490.3|98514.7|98489.7|3
1655842850000|2022-06-21 20:20:50|98515.1|98490.1|98514.6|98489.6|98515.6|98490.6|98513.4|98488.4|5
1655842860000|2022-06-21 20:21:00|98514.2|98489.2|98516|98491|98516|98491|98513.9|98488.9|8
1655842870000|2022-06-21 20:21:10|98515.7|98490.7|98530.8|98480.8|98532.1|98493.6|98513.5|98480.8|25
1655842880000|2022-06-21 20:21:20|98530.4|98480.4|98518.9|98493.9|98531.2|98494.2|98518.8|98479.6|22
1655842890000|2022-06-21 20:21:30|98519|98494|98518.5|98493.5|98519|98494|98517.9|98492.9|16
1655842900000|2022-06-21 20:21:40|98518.4|98493.4|98519|98494|98520.4|98495.4|98517.4|98492.4|26
1655842910000|2022-06-21 20:21:50|98517.9|98492.9|98520.8|98495.8|98520.9|98495.9|98516.6|98491.6|30
1655842920000|2022-06-21 20:22:00|98520.1|98495.1|98519.4|98494.4|98520.5|98495.5|98518.9|98493.9|21
1655842930000|2022-06-21 20:22:10|98521.6|98496.6|98522|98497|98532.9|98500.6|98519.4|98482.5|24
1655842940000|2022-06-21 20:22:20|98522.1|98497.1|98524.2|98499.2|98536.1|98500|98518.5|98483.1|36
1655842950000|2022-06-21 20:22:30|98522.5|98497.5|98536|98486|98536|98499.2|98522.1|98486|23
1655842960000|2022-06-21 20:22:40|98536.8|98486.8|98526.5|98501.5|98537.7|98503.4|98526.2|98484.2|25
1655842970000|2022-06-21 20:22:50|98526.3|98501.3|98526.8|98501.8|98526.8|98501.8|98526.1|98501.1|11
1655842980000|2022-06-21 20:23:00|98526.6|98501.6|98538.1|98488.1|98538.5|98501.7|98526.6|98488|11
1655842990000|2022-06-21 20:23:10|98538|98488|98525.8|98500.8|98538.1|98501.3|98525.4|98487.8|13
1655843000000|2022-06-21 20:23:20|98526.8|98501.8|98539.6|98489.6|98539.8|98502.5|98525.9|98489.5|23
1655843010000|2022-06-21 20:23:30|98539.7|98489.7|98538.7|98488.7|98541.8|98491.8|98538.4|98488.4|14
1655843020000|2022-06-21 20:23:40|98538.4|98488.4|98526.4|98501.4|98539|98501.9|98526|98488.4|18
1655843030000|2022-06-21 20:23:50|98526.5|98501.5|98528.2|98503.2|98528.8|98503.8|98526.4|98501.4|21
1655843040000|2022-06-21 20:24:00|98528.6|98503.6|98528|98503|98528.7|98503.7|98527.7|98502.7|15
1655843050000|2022-06-21 20:24:10|98527.5|98502.5|98531.5|98506.5|98531.5|98506.5|98527.5|98502.5|17
1655843060000|2022-06-21 20:24:20|98531.2|98506.2|98531.1|98506.1|98531.7|98506.7|98529|98504|15
1655843070000|2022-06-21 20:24:30|98529|98504|98540.5|98490.5|98541|98504.2|98527.2|98489.7|22
1655843080000|2022-06-21 20:24:40|98541.5|98491.5|98528|98503|98541.5|98503|98527.9|98488.9|8
1655843090000|2022-06-21 20:24:50|98527.4|98502.4|98528.2|98503.2|98528.6|98503.6|98525.8|98500.8|20
1655843100000|2022-06-21 20:25:00|98528.1|98503.1|98524.9|98499.9|98528.3|98503.3|98524.3|98499.3|22
1655843110000|2022-06-21 20:25:10|98524.7|98499.7|98541.7|98491.7|98545.4|98508.7|98524.3|98489.4|25
1655843120000|2022-06-21 20:25:20|98541.4|98491.4|98541|98491|98542.8|98492.8|98538.8|98488.8|25
1655843130000|2022-06-21 20:25:30|98541.5|98491.5|98527.1|98502.1|98541.6|98502.1|98525.6|98490.7|24
1655843140000|2022-06-21 20:25:40|98527.2|98502.2|98540.2|98490.2|98540.4|98502.4|98527.1|98490.2|11
1655843150000|2022-06-21 20:25:50|98540|98490|98540.5|98490.5|98542.4|98492.4|98539.8|98489.8|20
1655843160000|2022-06-21 20:26:00|98540.4|98490.4|98539.5|98489.5|98542.5|98492.5|98539.5|98489.5|25
1655843170000|2022-06-21 20:26:10|98541.1|98491.1|98542|98492|98542.5|98492.5|98540.9|98490.9|17
1655843180000|2022-06-21 20:26:20|98541.7|98491.7|98537.8|98487.8|98541.7|98491.7|98536.2|98486.2|30
1655843190000|2022-06-21 20:26:30|98537.3|98487.3|98539.1|98489.1|98541.5|98491.5|98536.4|98486.4|29
1655843200000|2022-06-21 20:26:40|98538.8|98488.8|98539.8|98489.8|98540|98490|98538.8|98488.8|9
1655843210000|2022-06-21 20:26:50|98543.6|98493.6|98543.3|98493.3|98543.6|98493.6|98541.1|98491.1|27
1655843220000|2022-06-21 20:27:00|98543.2|98493.2|98542.5|98492.5|98544.3|98494.3|98540.3|98490.3|22
1655843230000|2022-06-21 20:27:10|98542.4|98492.4|98542.5|98492.5|98542.9|98492.9|98542.4|98492.4|10
1655843240000|2022-06-21 20:27:20|98538.5|98488.5|98537.9|98487.9|98540.1|98490.1|98537.9|98487.9|12
1655843250000|2022-06-21 20:27:30|98537|98487|98540.7|98490.7|98542|98492|98537|98487|4
1655843260000|2022-06-21 20:27:40|98539.6|98489.6|98539.9|98489.9|98540|98490|98538.3|98488.3|8
1655843270000|2022-06-21 20:27:50|98539.4|98489.4|98538.6|98488.6|98539.7|98489.7|98538.1|98488.1|6
1655843280000|2022-06-21 20:28:00|98538.4|98488.4|98541.8|98491.8|98541.8|98491.8|98538.3|98488.3|21
1655843290000|2022-06-21 20:28:10|98541.7|98491.7|98539.2|98489.2|98541.7|98491.7|98537.4|98487.4|25
1655843300000|2022-06-21 20:28:20|98539.6|98489.6|98540.3|98490.3|98541.7|98491.7|98539.5|98489.5|14
1655843310000|2022-06-21 20:28:30|98540.4|98490.4|98537.5|98487.5|98540.4|98490.4|98537.3|98487.3|22
1655843320000|2022-06-21 20:28:40|98538|98488|98537.9|98487.9|98538.6|98488.6|98537.6|98487.6|24
1655843330000|2022-06-21 20:28:50|98538.3|98488.3|98537.2|98487.2|98538.3|98488.3|98536.4|98486.4|20
1655843340000|2022-06-21 20:29:00|98537.4|98487.4|98537.7|98487.7|98538.8|98488.8|98537|98487|20
1655843350000|2022-06-21 20:29:10|98536.6|98486.6|98525.2|98500.2|98541.3|98501.8|98523.8|98483.7|46
1655843360000|2022-06-21 20:29:20|98524|98499|98538.3|98488.3|98540.3|98500.7|98524|98488.3|14
1655843370000|2022-06-21 20:29:30|98538.5|98488.5|98542|98492|98545.7|98495.7|98535.5|98485.5|38
1655843380000|2022-06-21 20:29:40|98541.6|98491.6|98529.6|98504.6|98546.7|98509.1|98529.1|98491.2|42
1655843390000|2022-06-21 20:29:50|98530.6|98505.6|98542.7|98492.7|98545.7|98506.9|98529.6|98492.7|26
1655843400000|2022-06-21 20:30:00|98543.9|98493.9|98519.4|98494.4|98543.9|98494.4|98519.4|98482.3|34
1655843410000|2022-06-21 20:30:10|98518.2|98493.2|98530.5|98480.5|98531.1|98493.7|98516.4|98478.4|30
1655843420000|2022-06-21 20:30:20|98530.6|98480.6|98528.3|98478.3|98530.9|98480.9|98528.3|98478.3|11
1655843430000|2022-06-21 20:30:30|98528.7|98478.7|98528.8|98478.8|98529.8|98479.8|98527.7|98477.7|10
1655843440000|2022-06-21 20:30:40|98529|98479|98528.4|98478.4|98529.3|98479.3|98527.9|98477.9|9
1655843450000|2022-06-21 20:30:50|98528.5|98478.5|98530.4|98480.4|98530.4|98480.4|98528.2|98478.2|10
1655843460000|2022-06-21 20:31:00|98528.8|98478.8|98529.8|98479.8|98531.2|98481.2|98528.8|98478.8|10
1655843470000|2022-06-21 20:31:10|98530.3|98480.3|98530.2|98480.2|98530.3|98480.3|98530.1|98480.1|3
1655843480000|2022-06-21 20:31:20|98529.5|98479.5|98529.6|98479.6|98529.6|98479.6|98528.1|98478.1|4
1655843490000|2022-06-21 20:31:30|98528.8|98478.8|98527.5|98477.5|98530.3|98480.3|98526.8|98476.8|8
1655843500000|2022-06-21 20:31:40|98527.2|98477.2|98526.9|98476.9|98528|98478|98526.4|98476.4|26
1655843510000|2022-06-21 20:31:50|98526.6|98476.6|98525.7|98475.7|98527.2|98477.2|98525.2|98475.2|19
1655843520000|2022-06-21 20:32:00|98525.6|98475.6|98526.8|98476.8|98528.5|98478.5|98525.6|98475.6|28
1655843530000|2022-06-21 20:32:10|98526.7|98476.7|98527.7|98477.7|98528.1|98478.1|98526.2|98476.2|22
1655843540000|2022-06-21 20:32:20|98528.3|98478.3|98527.3|98477.3|98529.4|98479.4|98527|98477|27
1655843550000|2022-06-21 20:32:30|98527.2|98477.2|98526.8|98476.8|98527.2|98477.2|98526.8|98476.8|10
1655843560000|2022-06-21 20:32:40|98527.2|98477.2|98526.5|98476.5|98527.2|98477.2|98526.4|98476.4|4
1655843570000|2022-06-21 20:32:50|98526.4|98476.4|98514.2|98489.2|98528.3|98489.2|98513.9|98475.4|20
1655843580000|2022-06-21 20:33:00|98513.6|98488.6|98528.9|98478.9|98528.9|98489|98513.6|98477.1|19
1655843590000|2022-06-21 20:33:10|98528.5|98478.5|98528.6|98478.6|98529.1|98479.1|98527.6|98477.6|12
1655843600000|2022-06-21 20:33:20|98530.2|98480.2|98529.1|98479.1|98530.2|98480.2|98528.5|98478.5|12
1655843610000|2022-06-21 20:33:30|98529.4|98479.4|98527.9|98477.9|98529.4|98490.9|98515.2|98476.6|20
1655843620000|2022-06-21 20:33:40|98528.1|98478.1|98529.7|98479.7|98530.7|98480.7|98527.4|98477.4|7
1655843630000|2022-06-21 20:33:50|98529.2|98479.2|98528.2|98478.2|98529.8|98479.8|98528|98478|8
1655843640000|2022-06-21 20:34:00|98528.8|98478.8|98527.7|98477.7|98528.8|98478.8|98527.7|98477.7|5
1655843650000|2022-06-21 20:34:10|98527.6|98477.6|98527.1|98477.1|98527.7|98477.7|98527|98477|14
1655843660000|2022-06-21 20:34:20|98527.3|98477.3|98526.5|98476.5|98527.3|98477.3|98525.6|98475.6|13
1655843670000|2022-06-21 20:34:30|98526.2|98476.2|98526.8|98476.8|98526.8|98476.8|98525.7|98475.7|6
1655843680000|2022-06-21 20:34:40|98529.3|98479.3|98526.6|98476.6|98529.3|98479.3|98526.6|98476.6|12
1655843690000|2022-06-21 20:34:50|98514.6|98489.6|98515.2|98490.2|98515.2|98490.2|98513.6|98488.6|10
1655843700000|2022-06-21 20:35:00|98514.5|98489.5|98514.8|98489.8|98514.9|98489.9|98514.4|98489.4|6
1655843710000|2022-06-21 20:35:10|98515|98490|98527.6|98477.6|98527.6|98490|98514.2|98476.8|11
1655843720000|2022-06-21 20:35:20|98527.1|98477.1|98525.5|98475.5|98527.1|98477.1|98525.5|98475.5|9
1655843730000|2022-06-21 20:35:30|98526|98476|98513.2|98488.2|98526|98488.5|98511.9|98475.5|14
1655843740000|2022-06-21 20:35:40|98513|98488|98513.2|98488.2|98513.6|98488.6|98513|98488|18
1655843750000|2022-06-21 20:35:50|98513.6|98488.6|98526.4|98476.4|98526.4|98488.6|98513.2|98475.6|12
1655843760000|2022-06-21 20:36:00|98513.2|98488.2|98527.4|98477.4|98527.7|98489|98513.2|98477.4|6
1655843770000|2022-06-21 20:36:10|98529|98479|98527.9|98477.9|98529.9|98479.9|98527.9|98477.9|12
1655843780000|2022-06-21 20:36:20|98528.1|98478.1|98527.6|98477.6|98528.1|98478.1|98527.5|98477.5|3
1655843790000|2022-06-21 20:36:30|98527.5|98477.5|98516.2|98466.2|98527.5|98477.5|98514.8|98464.8|20
1655843800000|2022-06-21 20:36:40|98515.6|98465.6|98517.5|98467.5|98518.7|98468.7|98515.6|98465.6|12
1655843810000|2022-06-21 20:36:50|98517.6|98467.6|98517.8|98467.8|98517.8|98467.8|98516.8|98466.8|6
1655843820000|2022-06-21 20:37:00|98517.9|98467.9|98516.8|98466.8|98518.1|98468.1|98516.3|98466.3|6
1655843830000|2022-06-21 20:37:10|98516.9|98466.9|98515.9|98465.9|98517.3|98467.3|98515.9|98465.9|4
1655843840000|2022-06-21 20:37:20|98516.6|98466.6|98516.5|98466.5|98516.6|98466.6|98516.4|98466.4|4
1655843850000|2022-06-21 20:37:30|98517.9|98467.9|98517.8|98467.8|98519.2|98469.2|98516|98466|11
1655843860000|2022-06-21 20:37:40|98517.9|98467.9|98514.4|98464.4|98517.9|98467.9|98512.4|98462.4|14
1655843870000|2022-06-21 20:37:50|98514.9|98464.9|98513|98463|98514.9|98464.9|98512.6|98462.6|8
1655843880000|2022-06-21 20:38:00|98513.1|98463.1|98513.1|98463.1|98513.8|98463.8|98513.1|98463.1|8
1655843890000|2022-06-21 20:38:10|98514|98464|98512.9|98462.9|98514|98464|98512.9|98462.9|4
1655843900000|2022-06-21 20:38:20|98512.7|98462.7|98512.9|98462.9|98514.1|98464.1|98512.5|98462.5|7
1655843910000|2022-06-21 20:38:30|98513|98463|98500.9|98475.9|98514.9|98477|98499.4|98463|29
1655843920000|2022-06-21 20:38:40|98500.4|98475.4|98503.8|98478.8|98504.5|98479.5|98500.2|98475.2|18
1655843930000|2022-06-21 20:38:50|98504|98479|98500.5|98475.5|98515.4|98479|98500.5|98464.4|13
1655843940000|2022-06-21 20:39:00|98501.4|98476.4|98504.7|98479.7|98505.1|98480.1|98500.9|98475.9|7
1655843950000|2022-06-21 20:39:10|98504.5|98479.5|98499.1|98474.1|98504.5|98479.5|98497.8|98472.8|18
1655843960000|2022-06-21 20:39:20|98498.4|98473.4|98509.9|98459.9|98510|98473.5|98497.4|98459.9|5
1655843970000|2022-06-21 20:39:30|98509.8|98459.8|98513.4|98463.4|98513.4|98463.4|98509.1|98459.1|13
1655843980000|2022-06-21 20:39:40|98512.6|98462.6|98514.9|98464.9|98516.3|98466.3|98512.4|98462.4|16
1655843990000|2022-06-21 20:39:50|98515.3|98465.3|98512|98462|98515.9|98465.9|98512|98462|5
1655844000000|2022-06-21 20:40:00|98511.9|98461.9|98511.1|98461.1|98511.9|98461.9|98510.8|98460.8|12
1655844010000|2022-06-21 20:40:10|98511.2|98461.2|98509.3|98459.3|98511.2|98461.2|98509.1|98459.1|6
1655844020000|2022-06-21 20:40:20|98509.6|98459.6|98497|98472|98509.6|98472.1|98497|98459.6|3
1655844030000|2022-06-21 20:40:30|98498.7|98473.7|98511.7|98461.7|98511.7|98474.9|98498.2|98461.7|6
1655844040000|2022-06-21 20:40:40|98510.5|98460.5|98496.7|98471.7|98510.5|98473.3|98496.6|98460.5|9
1655844050000|2022-06-21 20:40:50|98497.4|98472.4|98502.7|98477.7|98502.9|98477.9|98497.4|98472.4|16
1655844060000|2022-06-21 20:41:00|98502.9|98477.9|98511.1|98461.1|98513.2|98477.9|98502.9|98458|12
1655844070000|2022-06-21 20:41:10|98506.8|98456.8|98511.9|98461.9|98511.9|98461.9|98503.2|98453.2|9
1655844080000|2022-06-21 20:41:20|98510.7|98460.7|98510.1|98460.1|98511.2|98461.2|98510|98460|8
1655844090000|2022-06-21 20:41:30|98509.8|98459.8|98509.9|98459.9|98510.5|98460.5|98509.8|98459.8|6
1655844100000|2022-06-21 20:41:40|98510.1|98460.1|98511.8|98461.8|98512.7|98472.8|98497.8|98459.5|6
1655844110000|2022-06-21 20:41:50|98510.1|98460.1|98510.7|98460.7|98510.9|98460.9|98509.5|98459.5|6
1655844120000|2022-06-21 20:42:00|98509.2|98459.2|98511|98461|98511.9|98461.9|98509.2|98459.2|10
1655844130000|2022-06-21 20:42:10|98496.7|98471.7|98497.5|98472.5|98498.1|98473.1|98496.7|98471.7|6
1655844140000|2022-06-21 20:42:20|98497.3|98472.3|98497.2|98472.2|98497.5|98472.5|98497.2|98472.2|4
1655844150000|2022-06-21 20:42:30|98497.3|98472.3|98496.5|98471.5|98510.2|98472.7|98495.8|98460.2|7
1655844160000|2022-06-21 20:42:40|98496.7|98471.7|98507.4|98457.4|98514.5|98473.5|98496.7|98457.4|8
1655844170000|2022-06-21 20:42:50|98507.9|98457.9|98508.2|98458.2|98509.6|98459.6|98507.9|98457.9|4
1655844180000|2022-06-21 20:43:00|98508.6|98458.6|98511|98461|98512.8|98462.8|98505.3|98455.3|14
1655844190000|2022-06-21 20:43:10|98510.9|98460.9|98511.9|98461.9|98511.9|98461.9|98510.4|98460.4|5
1655844200000|2022-06-21 20:43:20|98511.8|98461.8|98512.5|98462.5|98513.3|98463.3|98511.6|98461.6|4
1655844210000|2022-06-21 20:43:30|98511.8|98461.8|98511.8|98461.8|98511.8|98461.8|98511.8|98461.8|1
1655844220000|2022-06-21 20:43:40|98512.2|98462.2|98511.3|98461.3|98512.3|98462.3|98511.3|98461.3|3
1655844230000|2022-06-21 20:43:50|98510.7|98460.7|98510.6|98460.6|98510.7|98460.7|98510.3|98460.3|3
1655844240000|2022-06-21 20:44:00|98510.1|98460.1|98500.3|98475.3|98511.2|98475.3|98498.8|98460.1|7
1655844250000|2022-06-21 20:44:10|98499.6|98474.6|98511.8|98461.8|98512.2|98474.6|98499.6|98461.8|6
1655844260000|2022-06-21 20:44:20|98511.9|98461.9|98509.1|98459.1|98511.9|98461.9|98509.1|98459.1|9
1655844270000|2022-06-21 20:44:30|98509.3|98459.3|98497.3|98472.3|98510.1|98474.6|98497.3|98459.3|9
1655844280000|2022-06-21 20:44:40|98509.9|98459.9|98509.3|98459.3|98509.9|98459.9|98509.3|98459.3|2
1655844290000|2022-06-21 20:44:50|98497|98472|98510.2|98460.2|98516|98472|98497|98460.1|17
1655844300000|2022-06-21 20:45:00|98510|98460|98509.1|98459.1|98512.6|98462.6|98507.8|98457.8|20
1655844310000|2022-06-21 20:45:10|98509.9|98459.9|98510.1|98460.1|98510.2|98460.2|98504.8|98454.8|17
1655844320000|2022-06-21 20:45:20|98510|98460|98510.1|98460.1|98510.4|98460.4|98509.1|98459.1|6
1655844330000|2022-06-21 20:45:30|98509.5|98459.5|98510.1|98460.1|98510.4|98460.4|98508.9|98458.9|11
1655844340000|2022-06-21 20:45:40|98509|98459|98513.4|98463.4|98515.3|98465.3|98509|98459|18
1655844350000|2022-06-21 20:45:50|98513.6|98463.6|98520|98470|98520.5|98470.5|98513.6|98463.6|25
1655844360000|2022-06-21 20:46:00|98519.5|98469.5|98519.7|98469.7|98529.7|98479.7|98518.7|98468.7|13
1655844370000|2022-06-21 20:46:10|98519.9|98469.9|98519.8|98469.8|98520|98470|98519.7|98469.7|5
1655844380000|2022-06-21 20:46:20|98520|98470|98526.2|98476.2|98527|98477|98519.7|98469.7|10
1655844390000|2022-06-21 20:46:30|98526|98476|98520.5|98470.5|98526|98476|98519.8|98469.8|7
1655844400000|2022-06-21 20:46:40|98521.2|98471.2|98523.5|98473.5|98525.1|98475.1|98517.2|98467.2|28
1655844410000|2022-06-21 20:46:50|98524.1|98474.1|98524.9|98474.9|98529|98479|98521.1|98471.1|27
1655844420000|2022-06-21 20:47:00|98524.4|98474.4|98528.1|98478.1|98529.8|98479.8|98524.4|98474.4|17
1655844430000|2022-06-21 20:47:10|98528.3|98478.3|98530|98480|98531.3|98481.3|98528.3|98478.3|4
1655844440000|2022-06-21 20:47:20|98531.2|98481.2|98523.1|98473.1|98537|98487|98523.1|98473.1|13
1655844450000|2022-06-21 20:47:30|98525|98475|98523.1|98473.1|98525.7|98475.7|98522.7|98472.7|15
1655844460000|2022-06-21 20:47:40|98523.3|98473.3|98522.8|98472.8|98524|98474|98522.8|98472.8|13
1655844470000|2022-06-21 20:47:50|98529.9|98479.9|98524.7|98474.7|98529.9|98479.9|98523.5|98473.5|11
1655844480000|2022-06-21 20:48:00|98524.5|98474.5|98523.2|98473.2|98532.8|98482.8|98522.3|98472.3|15
1655844490000|2022-06-21 20:48:10|98523.1|98473.1|98521.8|98471.8|98523.2|98473.2|98521.8|98471.8|4
1655844500000|2022-06-21 20:48:20|98521|98471|98531.4|98481.4|98531.4|98481.4|98520.7|98470.7|28
1655844510000|2022-06-21 20:48:30|98533.6|98483.6|98530.7|98480.7|98534.5|98484.5|98529.8|98479.8|12
1655844520000|2022-06-21 20:48:40|98530.5|98480.5|98525.4|98475.4|98531|98481|98525.4|98475.4|18
1655844530000|2022-06-21 20:48:50|98526.8|98476.8|98528.8|98478.8|98529.7|98479.7|98524|98474|28
1655844540000|2022-06-21 20:49:00|98524.6|98474.6|98529.4|98479.4|98535.7|98485.7|98517.8|98467.8|30
1655844550000|2022-06-21 20:49:10|98528.7|98478.7|98529.5|98479.5|98536.1|98486.1|98525|98475|19
1655844560000|2022-06-21 20:49:20|98529.6|98479.6|98529.6|98479.6|98530.8|98480.8|98528.3|98478.3|11
1655844570000|2022-06-21 20:49:30|98526|98476|98531.2|98481.2|98531.8|98481.8|98525.3|98475.3|6
1655844580000|2022-06-21 20:49:40|98530.9|98480.9|98537.8|98487.8|98540.3|98490.3|98530.9|98480.9|11
1655844590000|2022-06-21 20:49:50|98535.3|98485.3|98527.4|98477.4|98535.3|98485.3|98520.9|98470.9|16
1655844600000|2022-06-21 20:50:00|98524|98474|98517.1|98467.1|98530.4|98480.4|98516.8|98466.8|29
1655844610000|2022-06-21 20:50:10|98517.9|98467.9|98517.8|98467.8|98518.3|98468.3|98517.4|98467.4|7
1655844620000|2022-06-21 20:50:20|98517.5|98467.5|98518.7|98468.7|98518.8|98468.8|98517.2|98467.2|7
1655844630000|2022-06-21 20:50:30|98521|98471|98524.8|98474.8|98524.8|98474.8|98519.5|98469.5|9
1655844640000|2022-06-21 20:50:40|98522|98472|98519.1|98469.1|98522.4|98472.4|98515.2|98465.2|7
1655844650000|2022-06-21 20:50:50|98520.5|98470.5|98521.1|98471.1|98527|98477|98508.9|98458.9|15
1655844660000|2022-06-21 20:51:00|98553.4|98426.8|98513.3|98463.3|98553.4|98467.3|98509.4|98426.8|18
1655844670000|2022-06-21 20:51:10|98512.6|98462.6|98504.7|98454.7|98514.1|98464.1|98504.7|98454.7|24
1655844680000|2022-06-21 20:51:20|98503.4|98453.4|98509.8|98459.8|98509.8|98459.8|98501.7|98451.7|27
1655844690000|2022-06-21 20:51:30|98501.4|98451.4|98499.6|98449.6|98501.7|98451.7|98495.8|98445.8|30
1655844700000|2022-06-21 20:51:40|98499.7|98449.7|98500.8|98450.8|98502.8|98452.8|98497.6|98447.6|26
1655844710000|2022-06-21 20:51:50|98500.4|98450.4|98500.9|98450.9|98501.5|98451.5|98499.3|98449.3|32
1655844720000|2022-06-21 20:52:00|98500.3|98450.3|98495.8|98445.8|98500.3|98450.3|98494.9|98444.9|17
1655844730000|2022-06-21 20:52:10|98496.7|98446.7|98496|98446|98496.8|98446.8|98495.2|98445.2|7
1655844740000|2022-06-21 20:52:20|98496.1|98446.1|98496.3|98446.3|98496.3|98446.3|98496|98446|4
1655844750000|2022-06-21 20:52:30|98495.1|98445.1|98495.4|98445.4|98497.5|98447.5|98494.9|98444.9|11
1655844760000|2022-06-21 20:52:40|98483.8|98458.8|98495.9|98445.9|98534|98458.8|98483.8|98409|13
1655844770000|2022-06-21 20:52:50|98495.3|98445.3|98497.1|98447.1|98497.1|98447.1|98493.7|98443.7|10
1655844780000|2022-06-21 20:53:00|98496|98446|98496.5|98446.5|98497.6|98447.6|98494.1|98444.1|16
1655844790000|2022-06-21 20:53:10|98495.6|98445.6|98495.5|98445.5|98496.8|98446.8|98495.5|98445.5|5
1655844800000|2022-06-21 20:53:20|98496|98446|98495.3|98445.3|98496|98446|98494.8|98444.8|11
1655844810000|2022-06-21 20:53:30|98495.4|98445.4|98495.4|98445.4|98496|98446|98495|98445|6
1655844820000|2022-06-21 20:53:40|98496|98446|98494.1|98444.1|98497.5|98447.5|98494.1|98444.1|16
1655844830000|2022-06-21 20:53:50|98499.6|98449.6|98487.1|98437.1|98499.6|98449.6|98486.3|98436.3|23
1655844840000|2022-06-21 20:54:00|98487.4|98437.4|98487.3|98437.3|98487.9|98437.9|98485.4|98435.4|12
1655844850000|2022-06-21 20:54:10|98487.7|98437.7|98482.2|98432.2|98487.9|98437.9|98481.3|98431.3|12
1655844860000|2022-06-21 20:54:20|98482.5|98432.5|98484.4|98434.4|98484.6|98434.6|98482.4|98432.4|6
1655844870000|2022-06-21 20:54:30|98483.2|98433.2|98482.9|98432.9|98489|98439|98476|98426|18
1655844880000|2022-06-21 20:54:40|98482.6|98432.6|98483.8|98433.8|98484.7|98434.7|98477.6|98427.6|27
1655844890000|2022-06-21 20:54:50|98483.7|98433.7|98480.4|98430.4|98483.7|98433.7|98479.8|98429.8|12
1655844900000|2022-06-21 20:55:00|98482.7|98432.7|98474.3|98349.2|98510.1|98432.7|98431.1|98348.4|47
1655844910000|2022-06-21 20:55:10|98478.3|98352.4|98497.6|98347.1|98497.7|98392.3|98438.7|98346.5|14
1655844920000|2022-06-21 20:55:20|98478.9|98352.2|98479.4|98353.2|98487.8|98390.5|98440|98351.9|18
1655844930000|2022-06-21 20:55:30|98478|98351.9|98480.4|98349.2|98489.9|98391.5|98430.2|98340.5|9
1655844940000|2022-06-21 20:55:40|98481.9|98350.8|98484.5|98344|98490.6|98350.8|98477.9|98343.1|15
1655844950000|2022-06-21 20:55:50|98486.9|98340.9|98484.7|98341.7|98500.9|98352.2|98475.7|98340.9|11
1655844960000|2022-06-21 20:56:00|98475.4|98346.7|98475.5|98347|98488|98385.3|98434.6|98341.9|10
1655844970000|2022-06-21 20:56:10|98475.7|98346.8|98481|98347.8|98488.5|98350|98474.8|98342.3|9
1655844980000|2022-06-21 20:56:20|98484.9|98341.2|98477.3|98345.5|98484.9|98385.2|98435|98341.2|4
1655844990000|2022-06-21 20:56:30|98490.6|98341.3|98436.9|98386.9|98490.6|98386.9|98436.3|98341.3|5
1655845000000|2022-06-21 20:56:40|98475.8|98346.3|98475|98348|98516|98348|98474.1|98332.7|11
1655845010000|2022-06-21 20:56:50|98475.1|98344.6|98485.8|98340.4|98490.2|98346.3|98470.9|98340.4|8
1655845020000|2022-06-21 20:57:00|98474.3|98347.4|98477.4|98349.5|98496.3|98350.8|98473.2|98339.4|18
1655845030000|2022-06-21 20:57:10|98437.2|98387.2|98483.2|98348.1|98494.8|98387.2|98437.2|98341.1|6
1655845040000|2022-06-21 20:57:20|98476.7|98351.2|98486.1|98356.3|98510.2|98390.7|98440|98348.1|17
1655845050000|2022-06-21 20:57:30|98491.1|98345.2|98495.3|98351.2|98502.2|98396.1|98446.1|98341.1|13
1655845060000|2022-06-21 20:57:40|98483.2|98353.9|98508.4|98333.9|98508.4|98356.1|98483.2|98333.9|18
1655845070000|2022-06-21 20:57:50|98488.5|98353.4|98513|98342.6|98513|98356.9|98485.8|98338.3|10
1655845080000|2022-06-21 20:58:00|98504.4|98349.2|98502.8|98346.4|98525.4|98349.5|98493.4|98326.6|21
1655845090000|2022-06-21 20:58:10|98512.7|98342.7|98524.1|98334|98529.5|98352.6|98499.1|98332.6|35
1655845100000|2022-06-21 20:58:20|98514.1|98344.4|98511.5|98359.7|98526|98359.7|98511.4|98334.4|18
1655845110000|2022-06-21 20:58:30|98517|98352.9|98528|98332.9|98536.1|98362.6|98494.8|98332.9|19
1655845120000|2022-06-21 20:58:40|98534.4|98334.4|98527.5|98327.5|98534.4|98334.4|98527.5|98327.5|8
1655845130000|2022-06-21 20:58:50|98532.8|98332.8|98510.4|98351.4|98534.8|98351.4|98507.1|98329|14
1655845140000|2022-06-21 20:59:00|98503.9|98353.3|98512.6|98356.3|98522.1|98359.8|98498.1|98332.2|47
1655845150000|2022-06-21 20:59:10|98516.3|98351.1|98520.4|98349.4|98541.7|98404.7|98454.7|98341.7|49
1655845160000|2022-06-21 20:59:20|98520.5|98352.9|98450.6|98400.6|98521.8|98400.6|98450.6|98337.7|13
1655845170000|2022-06-21 20:59:30|98449.8|98399.8|98452.8|98402.8|98452.8|98402.8|98449.4|98399.4|4
1655845180000|2022-06-21 20:59:40|98452.9|98402.9|98455.3|98405.3|98495.2|98405.3|98450.2|98363.3|12
1655845190000|2022-06-21 20:59:50|98535|98335|98544.6|98344.6|98551.8|98418.6|98460.2|98335|38
1655845200000|2022-06-21 21:00:00|98541.8|98341.8|98504|98304|98541.8|98341.8|98504|98304|9
1655845210000|2022-06-21 21:00:10|98493.5|98293.5|98493.5|98293.5|98493.5|98293.5|98493.5|98293.5|1
1655845220000|2022-06-21 21:00:20|98510.8|98310.8|98510.8|98310.8|98510.8|98310.8|98510.8|98310.8|1
1655845230000|2022-06-21 21:00:30|98485.2|98285.2|98477|98277|98485.2|98285.2|98476.9|98276.9|5
1655845240000|2022-06-21 21:00:40|98477.3|98277.3|98487|98287|98487|98287|98476.4|98276.4|4
1655845250000|2022-06-21 21:00:50|98485.1|98285.1|98511.3|98311.3|98511.5|98311.5|98485.1|98285.1|4
1655845260000|2022-06-21 21:01:00|98502.3|98302.3|98502.3|98302.3|98502.3|98302.3|98502.3|98302.3|1
1655845280000|2022-06-21 21:01:20|98511.4|98311.4|98484.1|98284.1|98511.4|98311.4|98484.1|98284.1|2
1655845300000|2022-06-21 21:01:40|98466.6|98266.6|98466|98266|98466.6|98266.6|98466|98266|2
1655845310000|2022-06-21 21:01:50|98477.7|98277.7|98512.9|98312.9|98512.9|98312.9|98477.7|98277.7|6
1655845320000|2022-06-21 21:02:00|98513.5|98313.5|98503.1|98303.1|98513.5|98313.5|98501.4|98301.4|3
1655845330000|2022-06-21 21:02:10|98503.7|98303.7|98503.1|98303.1|98503.7|98303.7|98503.1|98303.1|2
1655845360000|2022-06-21 21:02:40|98508.9|98308.9|98503.3|98303.3|98508.9|98308.9|98503.3|98303.3|2
1655845370000|2022-06-21 21:02:50|98503.4|98303.4|98503.4|98303.4|98503.4|98303.4|98503.4|98303.4|1
1655845390000|2022-06-21 21:03:10|98503.3|98303.3|98503.3|98303.3|98503.3|98303.3|98503.3|98303.3|1
1655845400000|2022-06-21 21:03:20|98503.8|98303.8|98503.9|98303.9|98503.9|98303.9|98503.8|98303.8|2
1655845440000|2022-06-21 21:04:00|98490.3|98290.3|98502.4|98302.4|98502.4|98302.4|98490.3|98290.3|2
1655845460000|2022-06-21 21:04:20|98502.6|98302.6|98523.3|98323.3|98523.3|98323.3|98494.1|98294.1|4
1655845470000|2022-06-21 21:04:30|98522.6|98322.6|98536|98336|98540.4|98340.4|98522.6|98322.6|10
1655845480000|2022-06-21 21:04:40|98535.8|98335.8|98532.3|98332.9|98535.8|98340.2|98532.3|98332.9|4
1655845490000|2022-06-21 21:04:50|98532.9|98344.6|98528.3|98345.9|98532.9|98345.9|98528.3|98344.6|5
1655845500000|2022-06-21 21:05:00|98529.1|98344.8|98527.7|98346.5|98529.1|98346.5|98527.7|98344.8|4
1655845510000|2022-06-21 21:05:10|98530.3|98343.9|98526.5|98345.9|98530.3|98345.9|98526.5|98342.9|4
1655845520000|2022-06-21 21:05:20|98524.2|98348.1|98519.5|98348|98524.3|98348.1|98519.5|98348|3
1655845540000|2022-06-21 21:05:40|98528.8|98357.6|98518.4|98354.4|98528.8|98357.6|98518.4|98354.4|2
1655845550000|2022-06-21 21:05:50|98517.6|98357.6|98517.4|98357.7|98517.6|98357.7|98517.4|98357.6|2
1655845560000|2022-06-21 21:06:00|98517.2|98358.2|98517.2|98358.2|98517.2|98358.2|98517.2|98358.2|1
1655845570000|2022-06-21 21:06:10|98520.9|98360.2|98524.4|98364|98524.7|98364.3|98520.9|98360.2|5
1655845580000|2022-06-21 21:06:20|98526.5|98365.4|98525.5|98364.4|98526.5|98365.4|98517.3|98359.9|5
1655845590000|2022-06-21 21:06:30|98525.4|98364.2|98527.9|98365.5|98528|98365.8|98525.4|98364.2|4
1655845600000|2022-06-21 21:06:40|98528|98365.8|98525.7|98368.6|98528|98368.6|98525.7|98365.8|2
1655845610000|2022-06-21 21:06:50|98525.6|98368.4|98525.7|98368.6|98525.7|98368.6|98525.6|98368.4|2
1655845620000|2022-06-21 21:07:00|98525.6|98368.4|98523.2|98367.2|98525.7|98368.6|98523|98366.9|7
1655845630000|2022-06-21 21:07:10|98523|98367.3|98519.6|98365.9|98523|98367.3|98519.6|98365.9|2
1655845640000|2022-06-21 21:07:20|98519.4|98365.7|98519.6|98365.9|98519.6|98365.9|98519.4|98365.7|2
1655845660000|2022-06-21 21:07:40|98497.5|98356.2|98494.1|98361.6|98497.5|98361.6|98494.1|98354.1|9
1655845670000|2022-06-21 21:07:50|98492.4|98365.9|98492.4|98365.9|98492.4|98365.9|98492.4|98365.9|1
1655845680000|2022-06-21 21:08:00|98497.1|98338.6|98497.1|98338.6|98497.1|98338.6|98497.1|98338.6|1
1655845700000|2022-06-21 21:08:20|98490.8|98360.6|98490.8|98360.6|98490.8|98360.6|98490.8|98360.6|1
1655845710000|2022-06-21 21:08:30|98494.2|98341.5|98494.2|98341.5|98494.2|98341.5|98494.2|98341.5|1
1655845720000|2022-06-21 21:08:40|98493|98348.8|98493|98348.8|98493|98348.8|98493|98348.8|1
1655845730000|2022-06-21 21:08:50||98341.5||98341.5||98341.5||98341.5|1
1655845740000|2022-06-21 21:09:00|98496.6|98315.1|98489.8|98361.1|98496.6|98361.1|98489.8|98315.1|2
1655845750000|2022-06-21 21:09:10|98452.8|98402.8|98452.8|98402.8|98452.8|98402.8|98452.8|98402.8|1
1655845760000|2022-06-21 21:09:20|98490.4|98360.5|98490.4|98360.5|98490.4|98360.5|98490.4|98360.5|1
1655845780000|2022-06-21 21:09:40|98491.5|98353.7|98491.5|98353.7|98491.5|98353.7|98491.5|98353.7|1
1655845800000|2022-06-21 21:10:00|98534.3|98334.3|98522.3|98322.3|98534.4|98334.4|98518.6|98318.6|9
1655845810000|2022-06-21 21:10:10|98524.2|98324.2|98525.2|98325.2|98525.3|98325.3|98524.1|98324.1|5
1655845820000|2022-06-21 21:10:20|98518.2|98318.2|98518.9|98318.9|98519.2|98319.2|98518.2|98318.2|4
1655845830000|2022-06-21 21:10:30|98493.9|98339.5|98459.5|98409.5|98493.9|98409.6|98459.5|98339.5|3
1655845840000|2022-06-21 21:10:40|98497.6|98310.3|98497.6|98310.3|98497.6|98310.3|98497.6|98310.3|1
1655845850000|2022-06-21 21:10:50|98515.5|98315.5|98517.9|98317.9|98518|98318|98515.5|98315.5|5
1655845860000|2022-06-21 21:11:00|98527.2|98327.2|98515.6|98315.6|98527.2|98327.2|98509.8|98309.8|4
1655845870000|2022-06-21 21:11:10|98515.8|98338.3|98525.3|98325.3|98525.6|98338.3|98515.6|98325.3|5
1655845880000|2022-06-21 21:11:20|98459.5|98409.5|98518|98318|98518.1|98409.5|98459.5|98309.8|5
1655845890000|2022-06-21 21:11:30|98505.2|98361.9|98530.2|98330.2|98531.1|98361.9|98505.2|98330.2|4
1655845900000|2022-06-21 21:11:40|98530.4|98330.4|98530.2|98330.2|98531.4|98331.4|98530.2|98330.2|4
1655845910000|2022-06-21 21:11:50|98514.1|98314.1|98514.7|98339.1|98518.5|98339.1|98514.1|98314.1|3
1655845920000|2022-06-21 21:12:00|98524.2|98324.2|98522.7|98322.7|98524.2|98324.2|98522.7|98322.7|3
1655845940000|2022-06-21 21:12:20|98497.6|98310.3|98497.6|98310.3|98497.6|98310.3|98497.6|98310.3|1
1655845950000|2022-06-21 21:12:30|98527.3|98327.3|98527.3|98327.3|98527.6|98327.6|98527.3|98327.3|3
1655845960000|2022-06-21 21:12:40|98508.6|98308.6|98515.6|98315.6|98515.6|98315.6|98508.6|98308.6|2
1655845970000|2022-06-21 21:12:50|98518.2|98318.2|98517.9|98317.9|98518.2|98318.2|98517.9|98317.9|2
1655845980000|2022-06-21 21:13:00|98527.3|98327.3|98527.3|98327.3|98527.6|98327.6|98527.3|98327.3|3
1655845990000|2022-06-21 21:13:10|98497.6|98310.3|98527.2|98327.2|98527.2|98327.2|98497.6|98310.3|3
1655846000000|2022-06-21 21:13:20|98527.7|98327.7|98527.3|98327.3|98527.7|98327.7|98527.3|98327.3|2
1655846010000|2022-06-21 21:13:30|98509.8|98309.8|98538.2|98338.2|98542.2|98342.2|98508.6|98308.6|5
1655846020000|2022-06-21 21:13:40|98533.3|98333.3|98533.3|98333.3|98533.3|98333.3|98533.3|98333.3|1
1655846030000|2022-06-21 21:13:50|98511.7|98311.7|98515.6|98315.6|98515.6|98315.6|98511.7|98311.7|2
1655846040000|2022-06-21 21:14:00|98517.9|98317.9|98527.2|98327.2|98527.2|98327.2|98517.9|98317.9|2
1655846050000|2022-06-21 21:14:10|98525.7|98325.7|98539.3|98339.3|98539.3|98339.3|98525.7|98325.7|3
1655846060000|2022-06-21 21:14:20|98532.7|98332.7|98520.1|98320.2|98535.7|98335.7|98520.1|98320.2|5
1655846070000|2022-06-21 21:14:30|98524.5|98324.5|98530.1|98330.1|98530.1|98330.1|98524.5|98324.5|3
1655846080000|2022-06-21 21:14:40|98524.6|98324.6|98521.6|98321.6|98524.6|98324.6|98521.6|98321.6|2
1655846090000|2022-06-21 21:14:50|98508.4|98308.4|98521.6|98321.6|98521.6|98321.6|98508.4|98308.4|3
1655846100000|2022-06-21 21:15:00|98522|98322|98533.9|98333.9|98533.9|98333.9|98522|98322|5
1655846110000|2022-06-21 21:15:10|98531.5|98331.5|98526.2|98326.2|98531.5|98331.5|98518.6|98318.6|4
1655846120000|2022-06-21 21:15:20|98508.3|98310.9|98532.8|98332.8|98532.8|98332.8|98508.3|98310.9|5
1655846130000|2022-06-21 21:15:30|98535|98335|98543.2|98343.2|98549.3|98349.3|98532.8|98332.8|6
1655846140000|2022-06-21 21:15:40|98539.8|98339.8|98519.9|98319.9|98539.8|98339.8|98519.7|98319.7|3
1655846150000|2022-06-21 21:15:50|98524.9|98324.9|98495.6|98319.4|98536.4|98336.4|98495.6|98319.4|5
1655846160000|2022-06-21 21:16:00|98509.2|98315.1|98507.9|98312.4|98510|98315.1|98504.2|98312.4|4
1655846170000|2022-06-21 21:16:10|98493.3|98358|98520|98335.4|98520.3|98358|98493.3|98335.4|5
1655846180000|2022-06-21 21:16:20|98519.9|98335.5|98535.8|98335.8|98544.2|98344.2|98519.9|98335.5|4
1655846190000|2022-06-21 21:16:30|98516.7|98316.7|98532.7|98332.7|98532.7|98332.7|98516.7|98316.7|3
1655846200000|2022-06-21 21:16:40|98533.4|98333.4|98526.7|98326.7|98533.4|98333.4|98526.7|98326.7|3
1655846210000|2022-06-21 21:16:50|98524.1|98324.1|98524.1|98324.1|98524.3|98324.3|98524.1|98324.1|3
1655846220000|2022-06-21 21:17:00|98510.4|98310.4|98524.1|98324.1|98524.2|98324.2|98499.5|98310.4|4
1655846240000|2022-06-21 21:17:20|98524.4|98324.4|98546.8|98346.8|98546.8|98346.8|98524.4|98324.4|2
1655846250000|2022-06-21 21:17:30|98517.9|98317.9|98522.2|98322.2|98522.2|98322.2|98517.9|98317.9|3
1655846260000|2022-06-21 21:17:40|98527.2|98327.2|98524.1|98324.1|98527.2|98327.2|98516.8|98316.8|3
1655846270000|2022-06-21 21:17:50|98524.3|98324.3|98524.1|98324.1|98524.3|98324.3|98524.1|98324.1|2
1655846280000|2022-06-21 21:18:00|98505.6|98311.2|98516.8|98316.8|98516.8|98316.8|98505.6|98311.2|3
1655846290000|2022-06-21 21:18:10|98514.9|98314.9|98540.4|98340.4|98555.1|98355.1|98514.9|98314.9|4
1655846300000|2022-06-21 21:18:20|98536.8|98336.8|98547.2|98347.2|98547.2|98347.2|98536.8|98336.8|2
1655846310000|2022-06-21 21:18:30|98543.4|98343.4|98520.3|98320.3|98543.4|98343.4|98516.6|98316.6|6
1655846320000|2022-06-21 21:18:40|98512.6|98312.6|98493.5|98353.8|98512.6|98353.8|98493.5|98312.6|2
1655846330000|2022-06-21 21:18:50|98503.7|98339.6|98458|98408|98503.7|98408|98458|98339.6|2
1655846340000|2022-06-21 21:19:00|98503.2|98356.8|98522.2|98322.2|98523.3|98356.8|98488|98301.9|5
1655846350000|2022-06-21 21:19:10|98522.3|98322.3|98522.3|98322.3|98522.3|98322.3|98522.3|98322.3|1
1655846360000|2022-06-21 21:19:20|98499.2|98302.6|98526.9|98326.9|98532.9|98332.9|98499.2|98302.6|4
1655846370000|2022-06-21 21:19:30|98529.2|98332.1|98509.4|98312.9|98529.5|98332.1|98509.4|98312.9|3
1655846380000|2022-06-21 21:19:40|98502|98309.4|98497.5|98304.5|98504.9|98310.8|98497.5|98304.5|3
1655846390000|2022-06-21 21:19:50|98503.7|98319.5|98480.8|98319.5|98503.7|98319.5|98480.8|98319.5|2
1655846400000|2022-06-21 21:20:00|98504.5|98304.5|98508.2|98308.2|98522.7|98322.7|98489.2|98293.7|4
1655846410000|2022-06-21 21:20:10|98536|98336|98536|98336|98536|98336|98536|98336|1
1655846420000|2022-06-21 21:20:20|98528.5|98328.5|98507.6|98307.6|98528.5|98328.5|98507.6|98307.6|3
1655846430000|2022-06-21 21:20:30|98512.6|98312.6|98523.6|98323.6|98540.1|98406.7|98456.7|98312.6|7
1655846440000|2022-06-21 21:20:40|98530.8|98330.8|98539.4|98339.4|98539.4|98339.4|98530.8|98330.8|2
1655846450000|2022-06-21 21:20:50|98532.9|98332.9|98539.1|98339.1|98541.3|98341.3|98513.9|98313.9|7
1655846460000|2022-06-21 21:21:00|98534.5|98334.5|98532.9|98332.9|98534.5|98334.5|98532.9|98332.9|2
1655846470000|2022-06-21 21:21:10|98530.2|98330.2|98524|98324|98530.2|98330.2|98524|98324|2
1655846480000|2022-06-21 21:21:20|98523.9|98323.9|98524|98324|98542.1|98342.1|98523.7|98323.7|5
1655846490000|2022-06-21 21:21:30|98538.1|98338.1|98522.7|98322.7|98538.1|98338.1|98505.5|98305.5|7
1655846500000|2022-06-21 21:21:40|98523.6|98323.6|98513|98346.2|98523.6|98406.8|98456.8|98323.6|5
1655846510000|2022-06-21 21:21:50|98541.3|98341.3|98536.7|98336.7|98541.3|98341.3|98536.7|98336.7|2
1655846520000|2022-06-21 21:22:00|98515.7|98315.7|98518.2|98318.2|98518.2|98318.2|98515.7|98315.7|2
1655846530000|2022-06-21 21:22:10|98519.2|98319.2|98540.5|98340.5|98542.2|98342.2|98519.2|98319.2|5
1655846540000|2022-06-21 21:22:20|98514.2|98314.2|98506.2|98306.2|98514.2|98314.2|98506.2|98306.2|3
1655846550000|2022-06-21 21:22:30|98511.5|98311.5|98517.7|98317.7|98517.7|98317.7|98511.5|98311.5|2
1655846560000|2022-06-21 21:22:40|98503.4|98348.7|98513.1|98323.4|98513.1|98348.7|98503.4|98323.4|5
1655846570000|2022-06-21 21:22:50|98456.9|98406.9|98546.3|98346.3|98548|98406.9|98456.9|98346.3|4
1655846580000|2022-06-21 21:23:00|98539.2|98339.2|98536.4|98336.4|98539.2|98339.2|98536.4|98336.4|3
1655846590000|2022-06-21 21:23:10|98506.2|98306.2|98509.4|98309.4|98509.4|98309.4|98506.2|98306.2|2
1655846600000|2022-06-21 21:23:20|98517.6|98317.6|98517.6|98317.6|98517.6|98317.6|98517.6|98317.6|1
1655846610000|2022-06-21 21:23:30|98506.3|98307.6|98506.3|98307.6|98506.3|98307.6|98506.3|98307.6|1
1655846620000|2022-06-21 21:23:40|98505|98305|98541.9|98341.9|98543|98367.5|98495.5|98305|8
1655846630000|2022-06-21 21:23:50|98537.2|98337.2|98523.7|98323.7|98537.3|98337.3|98520.3|98320.3|6
1655846640000|2022-06-21 21:24:00|98528|98328|98538.2|98338.2|98538.2|98338.2|98528|98328|2
1655846650000|2022-06-21 21:24:10|98492.7|98292.7|98505.3|98358|98526.3|98407.6|98457.6|98292.7|10
1655846660000|2022-06-21 21:24:20|98526.2|98331.7|98505|98305|98526.2|98347.4|98505|98305|4
1655846670000|2022-06-21 21:24:30|98515.6|98315.6|98519.6|98319.6|98519.6|98319.6|98501.2|98301.2|6
1655846680000|2022-06-21 21:24:40|98522.6|98322.6|98542.5|98342.5|98546.6|98353.2|98520.2|98322.6|8
1655846690000|2022-06-21 21:24:50|98537.9|98337.9|98547.5|98347.5|98547.5|98347.5|98537.9|98337.9|3
1655846700000|2022-06-21 21:25:00|98541.9|98341.9|98508.2|98315.2|98541.9|98341.9|98508.2|98315.2|4
1655846710000|2022-06-21 21:25:10|98506.9|98306.9|98512.5|98322.9|98512.5|98325.6|98491.7|98291.7|4
1655846720000|2022-06-21 21:25:20|98491.7|98353.9|98506.3|98323.8|98506.4|98353.9|98491.7|98323.8|4
1655846730000|2022-06-21 21:25:30|98498.2|98337.5|98510.5|98329.8|98510.5|98337.5|98498.2|98329.8|2
1655846740000|2022-06-21 21:25:40|98497.6|98322.1|98532.3|98332.3|98536.1|98350|98496|98320.5|6
1655846750000|2022-06-21 21:25:50|98528.9|98328.9|98529|98329|98538.7|98341.3|98519.9|98328.9|8
1655846760000|2022-06-21 21:26:00|98529.4|98329.4|98503.5|98350.8|98529.4|98354.8|98498.9|98329.4|5
1655846770000|2022-06-21 21:26:10|98499.6|98354.9|98501.5|98340.3|98504.4|98357.2|98496.4|98332.5|6
1655846780000|2022-06-21 21:26:20|98507.6|98335.9|98538.6|98338.6|98545.4|98350.2|98500.2|98322.9|8
1655846790000|2022-06-21 21:26:30|98523.8|98353.9|98532.4|98332.4|98542.6|98353.9|98523.8|98332.2|11
1655846800000|2022-06-21 21:26:40|98527.3|98337.9|98533|98333|98533|98341.7|98525.4|98333|6
1655846810000|2022-06-21 21:26:50|98525.3|98325.3|98512.2|98312.2|98536.7|98336.7|98512.2|98312.2|6
1655846820000|2022-06-21 21:27:00|98498.6|98338.3|98518.7|98323.5|98518.7|98356.1|98491.8|98317.5|6
1655846830000|2022-06-21 21:27:10|98495.1|98353.8|98502.5|98336.6|98503|98353.8|98495.1|98328|7
1655846840000|2022-06-21 21:27:20|98541.6|98341.6|98547.4|98347.4|98547.8|98347.8|98504.8|98324.1|8
1655846850000|2022-06-21 21:27:30|98536.3|98347.7|98520.5|98320.5|98539.4|98348|98520.5|98320.5|6
1655846860000|2022-06-21 21:27:40|98515.5|98338.6|98533|98334.9|98536.9|98338.8|98515.5|98331.1|6
1655846870000|2022-06-21 21:27:50|98494.4|98346.2|98507.2|98329.4|98507.2|98355.6|98490.6|98325.2|5
1655846880000|2022-06-21 21:28:00|98509.8|98332.6|98508.6|98308.6|98521.5|98359.3|98492.5|98308.6|15
1655846890000|2022-06-21 21:28:10|98515.1|98315.1|98524|98324|98543.9|98343.9|98515.1|98315.1|5
1655846900000|2022-06-21 21:28:20|98529.1|98329.1|98537.7|98337.7|98538.5|98344.4|98520|98329.1|5
1655846910000|2022-06-21 21:28:30|98531.8|98340.6|98537.1|98337.1|98537.8|98340.6|98531.5|98331.5|7
1655846920000|2022-06-21 21:28:40|98534.8|98334.8|98515.9|98315.9|98542.4|98342.4|98515.9|98315.9|4
1655846930000|2022-06-21 21:28:50|98505.3|98305.3|98505.3|98305.3|98505.3|98305.3|98505.3|98305.3|1
1655846940000|2022-06-21 21:29:00|98504.5|98304.5|98509.9|98309.9|98509.9|98309.9|98504.5|98304.5|3
1655846950000|2022-06-21 21:29:10|98532.4|98332.4|98532.4|98332.4|98532.4|98332.4|98532.4|98332.4|1
1655846960000|2022-06-21 21:29:20|98552|98352|98520.2|98320.2|98552|98352|98520.2|98320.2|2
1655846970000|2022-06-21 21:29:30|98522.5|98322.5|98532|98340.2|98553.8|98353.8|98522.5|98322.5|8
1655846980000|2022-06-21 21:29:40|98535.9|98335.9|98525.6|98327.8|98535.9|98335.9|98525.6|98327.8|3
1655846990000|2022-06-21 21:29:50|98508.6|98342.8|98500.9|98338.7|98519.8|98362.7|98500.9|98338.7|4
1655847000000|2022-06-21 21:30:00|98496.9|98350.2|98547.7|98347.7|98549.1|98350.2|98496.9|98323.3|11
1655847010000|2022-06-21 21:30:10|98550.9|98350.9|98543.7|98343.7|98550.9|98350.9|98542.9|98342.9|8
1655847020000|2022-06-21 21:30:20|98524.4|98324.4|98525.8|98325.8|98538.6|98338.6|98524.4|98324.4|7
1655847030000|2022-06-21 21:30:30|98526.2|98326.2|98511.8|98321.5|98537|98337|98500|98312.9|10
1655847040000|2022-06-21 21:30:40|98511.5|98325.6|98520.4|98320.4|98527.5|98349.3|98492.7|98315.5|9
1655847050000|2022-06-21 21:30:50|98514.6|98314.6|98516|98316|98520.3|98339.8|98502.8|98314.6|6
1655847060000|2022-06-21 21:31:00|98501.5|98342.2|98534.6|98334.6|98541.3|98342.2|98494.9|98334.6|6
1655847070000|2022-06-21 21:31:10|98541.8|98341.8|98524.2|98326.9|98542|98342|98522.9|98326.9|6
1655847080000|2022-06-21 21:31:20|98536.4|98336.4|98535|98335|98536.4|98336.4|98535|98335|2
1655847090000|2022-06-21 21:31:30|98533.2|98333.2|98489.4|98341.5|98533.2|98365.2|98486.9|98322.8|13
1655847100000|2022-06-21 21:31:40|98487.9|98327.2|98512.1|98327.6|98513.3|98398.7|98447.8|98290.8|8
1655847110000|2022-06-21 21:31:50|98510.9|98310.9|98541|98341|98541|98341|98510.9|98310.9|4
1655847120000|2022-06-21 21:32:00|98534.9|98334.9|98535.6|98335.6|98548.4|98357.5|98526.1|98334.9|10
1655847130000|2022-06-21 21:32:10|98533|98333|98534.9|98334.9|98534.9|98334.9|98533|98333|2
1655847140000|2022-06-21 21:32:20|98535|98335|98485.2|98355.4|98535|98355.4|98485.2|98307.9|5
1655847150000|2022-06-21 21:32:30|98511.7|98355.7|98490|98333|98524.6|98363.6|98488.1|98317.5|8
1655847160000|2022-06-21 21:32:40|98508.9|98335.7|98515|98317.3|98515|98344.6|98502.2|98317.3|5
1655847170000|2022-06-21 21:32:50|98544.4|98344.4|98523.7|98323.7|98544.4|98344.4|98523.7|98323.7|5
1655847180000|2022-06-21 21:33:00|98529.4|98329.4|98538.2|98338.2|98543.2|98343.2|98529.4|98329.4|4
1655847190000|2022-06-21 21:33:10|98563.3|98363.3|98528.4|98345|98563.3|98363.3|98527.9|98339.7|6
1655847200000|2022-06-21 21:33:20|98534.8|98335.9|98491.1|98359.1|98534.8|98359.1|98491.1|98335.5|7
1655847210000|2022-06-21 21:33:30|98490|98363.2|98510.1|98339.2|98510.4|98400.1|98450.1|98321.4|8
1655847220000|2022-06-21 21:33:40|98499.5|98320.7|98516|98321.5|98516|98326.7|98499.5|98320.7|4
1655847230000|2022-06-21 21:33:50|98519.9|98324.1|98540.6|98340.6|98541.1|98356.8|98512|98324.1|8
1655847240000|2022-06-21 21:34:00|98533.6|98334.8|98525.7|98329|98533.6|98334.8|98525.7|98329|3
1655847250000|2022-06-21 21:34:10|98529.2|98331.5|98523.1|98327.1|98529.2|98331.5|98523.1|98327.1|2
1655847260000|2022-06-21 21:34:20|98521|98325.5|98512.2|98312.2|98521|98353.3|98490.9|98312.2|10
1655847270000|2022-06-21 21:34:30|98517.6|98317.6|98510|98334.8|98517.6|98344.7|98486.4|98312.2|6
1655847280000|2022-06-21 21:34:40|98542.7|98342.7|98534.1|98334.1|98551.3|98351.3|98529.1|98329.1|7
1655847290000|2022-06-21 21:34:50|98533.7|98333.7|98536.8|98336.8|98543|98343|98533.7|98333.7|4
1655847300000|2022-06-21 21:35:00|98537|98337|98559.9|98359.9|98562.7|98362.7|98537|98337|7
1655847310000|2022-06-21 21:35:10|98525.5|98325.5|98508.4|98333.9|98525.5|98349|98499.7|98324.3|7
1655847320000|2022-06-21 21:35:20|98497.8|98335.3|98497.9|98329.6|98498.9|98350.6|98492|98329.6|5
1655847330000|2022-06-21 21:35:30|98524.2|98324.2|98550.9|98350.9|98550.9|98350.9|98518.2|98318.2|4
1655847340000|2022-06-21 21:35:40|98523.8|98323.8|98518.1|98346.7|98541.1|98346.7|98518.1|98323.8|7
1655847350000|2022-06-21 21:35:50|98521.6|98344.5|98521.5|98344.5|98521.6|98344.5|98521.5|98344.5|2
1655847360000|2022-06-21 21:36:00|98527.7|98340.8|98515.4|98353.4|98534.8|98353.4|98515.4|98334.8|5
1655847370000|2022-06-21 21:36:10|98517.5|98350.7|98492.1|98363.3|98517.5|98363.3|98492.1|98334.8|3
1655847380000|2022-06-21 21:36:20|98500.4|98354.2|98498.6|98357.6|98500.4|98405.5|98455.5|98354.2|4
1655847390000|2022-06-21 21:36:30|98493.2|98362.3|98507.8|98358.9|98507.8|98363.4|98493.2|98358.9|3
1655847400000|2022-06-21 21:36:40|98527.6|98336.8|98510.3|98334.4|98527.6|98336.8|98510.3|98334.4|2
1655847410000|2022-06-21 21:36:50|98514.4|98335|98456.5|98406.5|98516|98406.7|98456.3|98335|5
1655847420000|2022-06-21 21:37:00|98460.6|98410.6|98460.6|98410.6|98473.4|98423.4|98460.6|98410.6|3
1655847440000|2022-06-21 21:37:20|98468.5|98418.5|98503|98364.5|98534.4|98418.5|98460.3|98316.4|6
1655847450000|2022-06-21 21:37:30|98508|98358.9|98507.9|98358.9|98508|98358.9|98507.9|98358.9|2
1655847460000|2022-06-21 21:37:40|98527.6|98336.8|98459.2|98409.2|98527.6|98409.5|98459.2|98336.8|3
1655847470000|2022-06-21 21:37:50|98499.4|98368.4|98508.1|98358.9|98536.5|98368.4|98497.3|98336.5|7
1655847480000|2022-06-21 21:38:00|98527.5|98336.7|98499.9|98368.6|98527.5|98410.2|98459.4|98336.7|4
1655847490000|2022-06-21 21:38:10|98503.3|98364.6|98459.7|98409.7|98503.3|98409.8|98459.7|98364.6|3
1655847500000|2022-06-21 21:38:20|98503.2|98364.5|98498|98361.4|98506.5|98364.5|98497.9|98346|5
1655847510000|2022-06-21 21:38:30|98501.2|98358|98503.5|98356.8|98507.1|98366.7|98496.7|98351.7|5
1655847520000|2022-06-21 21:38:40|98504.5|98410.7|98460.7|98410.7|98504.5|98410.7|98460.7|98410.7|2
1655847530000|2022-06-21 21:38:50|98460.5|98410.5|98460.7|98410.7|98460.7|98410.7|98460.5|98410.5|2
1655847540000|2022-06-21 21:39:00|98460.4|98410.4|98460.3|98410.3|98473.5|98423.5|98460.3|98410.3|4
1655847550000|2022-06-21 21:39:10|98460.2|98410.2|98460.2|98410.2|98460.2|98410.2|98460.2|98410.2|1
1655847570000|2022-06-21 21:39:30|98473.2|98423.2|98516.1|98335.3|98516.1|98423.2|98473.2|98335.3|2
1655847580000|2022-06-21 21:39:40|98527.7|98336.9|98459.2|98409.2|98527.7|98409.2|98459.2|98336.9|2
1655847590000|2022-06-21 21:39:50|98502.7|98364.2|98459.1|98409.1|98502.7|98409.1|98459.1|98364.2|2
1655847600000|2022-06-21 21:40:00|98502.9|98364.4|98518.4|98335.6|98518.4|98364.4|98502.9|98334.7|5
1655847610000|2022-06-21 21:40:10|98516.1|98335.3|98533.7|98333.7|98534.5|98335.3|98516.1|98333.7|4
1655847620000|2022-06-21 21:40:20|98527.7|98336.9|98527.7|98336.9|98527.7|98336.9|98527.7|98336.9|1
1655847630000|2022-06-21 21:40:30|98503|98334.4|98511.4|98335.4|98511.4|98335.4|98503|98334.4|4
1655847650000|2022-06-21 21:40:50|98494.8|98412.3|98460.4|98410.4|98494.8|98412.4|98460.4|98410.4|4
1655847660000|2022-06-21 21:41:00|98528.2|98337.4|98530|98349.8|98530|98409.8|98459.8|98337.4|4
1655847670000|2022-06-21 21:41:10|98512.8|98365.8|98537.7|98344.9|98543.7|98365.8|98512.8|98342.2|6
1655847680000|2022-06-21 21:41:20|98517.9|98339.7|98529.2|98343.4|98539.2|98348|98517.9|98337.3|6
1655847690000|2022-06-21 21:41:30|98526.4|98342.6|98498.5|98350.5|98526.4|98358.9|98491.5|98342.6|3
1655847700000|2022-06-21 21:41:40|98508.1|98359.1|98506.1|98328.9|98508.1|98359.1|98506.1|98328.9|2
1655847710000|2022-06-21 21:41:50|98518.5|98324.8|98518.4|98324.8|98518.5|98324.8|98518.4|98324.8|2
1655847720000|2022-06-21 21:42:00|98459.6|98409.6|98520.7|98336.4|98522.5|98409.6|98459.6|98331.2|5
1655847730000|2022-06-21 21:42:10|98517.2|98338.3|98522.8|98331.4|98522.8|98338.3|98516.2|98331.4|3
1655847740000|2022-06-21 21:42:20|98518.4|98335.6|98518.4|98335.6|98518.4|98335.6|98518.4|98335.6|1
1655847750000|2022-06-21 21:42:30|98456.6|98406.6|98499.3|98349|98499.3|98406.6|98456.6|98344.3|4
1655847760000|2022-06-21 21:42:40|98502.8|98343.8|98512.2|98334.7|98512.2|98344.5|98499.3|98334.7|4
1655847770000|2022-06-21 21:42:50|98499.5|98334.1|98508.9|98321.2|98508.9|98334.1|98499.5|98316.4|3
1655847780000|2022-06-21 21:43:00|98459.7|98409.7|98499.5|98368.4|98499.5|98409.7|98459.1|98368.4|7
1655847790000|2022-06-21 21:43:10|98459.4|98409.4|98522.2|98334.7|98522.2|98409.4|98459.4|98334.7|8
1655847800000|2022-06-21 21:43:20|98517.5|98338.9|98517.5|98338.9|98517.5|98338.9|98517.5|98338.9|1
1655847810000|2022-06-21 21:43:30|98503.1|98334.5|98511.4|98335.4|98511.4|98335.4|98503.1|98334.5|2
1655847820000|2022-06-21 21:43:40|98509|98309.2|98514.6|98321.3|98514.6|98321.3|98509|98309.2|4
1655847830000|2022-06-21 21:43:50|98528|98337.2|98528|98337.2|98528|98337.2|98528|98337.2|1
1655847840000|2022-06-21 21:44:00|98460.4|98410.4|98503.7|98354.9|98503.7|98410.4|98460.4|98354.9|4
1655847850000|2022-06-21 21:44:10|98507.2|98352.4|98507.2|98352.4|98507.2|98352.4|98507.2|98352.4|1
1655847860000|2022-06-21 21:44:20|98504.5|98335.4|98516.2|98335.4|98516.2|98335.4|98504.5|98335.4|2
1655847870000|2022-06-21 21:44:30|98527.9|98337.2|98499.8|98369.6|98527.9|98410.6|98460.4|98337.2|4
1655847880000|2022-06-21 21:44:40|98495|98354.3|98534|98334|98534.6|98354.3|98495|98316.9|5
1655847890000|2022-06-21 21:44:50|98527.9|98337.2|98527.9|98337.2|98527.9|98337.2|98527.9|98337.2|1
1655847900000|2022-06-21 21:45:00|98501.6|98333|98546.4|98346.4|98546.4|98346.4|98501.6|98332.2|5
1655847910000|2022-06-21 21:45:10|98511.4|98358.2|98549.5|98349.5|98549.5|98365.9|98503.6|98346.4|5
1655847920000|2022-06-21 21:45:20|98525|98325|98532.2|98332.2|98532.2|98332.2|98525|98325|3
1655847930000|2022-06-21 21:45:30|98532.3|98332.3|98496|98352.8|98532.3|98404.1|98454.1|98332.2|9
1655847940000|2022-06-21 21:45:40|98493.5|98357.3|98501.5|98352.4|98501.5|98357.3|98493.5|98352.4|2
1655847950000|2022-06-21 21:45:50|98527.1|98352.3|98527|98336.4|98527.1|98352.3|98481.5|98336.4|5
1655847960000|2022-06-21 21:46:00|98461.9|98411.9|98517.3|98338.8|98522.4|98411.9|98461.9|98338.8|10
1655847970000|2022-06-21 21:46:10|98495|98334.9|98512.1|98335.7|98512.1|98335.7|98495|98334.9|3
1655847980000|2022-06-21 21:46:20|98511.9|98335.6|98511.9|98318.1|98511.9|98335.6|98511.9|98313.5|3
1655847990000|2022-06-21 21:46:30|98498.9|98327.8|98512|98335.8|98512|98335.8|98498.9|98327.8|5
1655848000000|2022-06-21 21:46:40|98528.3|98328.3|98512.2|98345.7|98528.3|98345.7|98509.7|98328.3|4
1655848010000|2022-06-21 21:46:50|98517.5|98339.2|98517.7|98339.2|98517.7|98339.2|98517.5|98339.2|2
1655848020000|2022-06-21 21:47:00|98515.8|98339.6|98533|98333|98534.8|98360.8|98489.6|98333|7
1655848030000|2022-06-21 21:47:10|98534.3|98334.3|98534.3|98334.3|98534.3|98334.3|98534.3|98334.3|1
1655848040000|2022-06-21 21:47:20|98533.2|98333.2|98516.3|98331.9|98533.2|98333.2|98508.4|98331.9|4
1655848050000|2022-06-21 21:47:30|98519.5|98330.4|98512.1|98335.9|98519.5|98335.9|98512.1|98330.4|2
1655848060000|2022-06-21 21:47:40|98502.1|98335.4|98494.3|98365.6|98502.1|98404.5|98454.5|98335.4|3
1655848070000|2022-06-21 21:47:50|98500.1|98358.2|98503|98352.9|98503|98358.2|98500.1|98352.9|2
1655848080000|2022-06-21 21:48:00|98489.7|98335.3|98491.9|98355.7|98512.1|98355.7|98489.7|98335.3|7
1655848090000|2022-06-21 21:48:10|98508.3|98343.8|98508.3|98343.8|98508.3|98343.8|98508.3|98343.8|1
1655848100000|2022-06-21 21:48:20|98495|98335|98512.1|98336|98512.1|98336|98495|98335|4
1655848110000|2022-06-21 21:48:30|98508.3|98335.7|98533.7|98333.7|98543.5|98343.5|98508.3|98333.7|3
1655848120000|2022-06-21 21:48:40|98548.5|98348.5|98551.2|98351.2|98558.5|98358.5|98548.5|98348.5|4
1655848130000|2022-06-21 21:48:50|98562|98362|98554.5|98354.5|98562|98362|98554.5|98354.5|2
1655848140000|2022-06-21 21:49:00|98524|98324|98494.7|98359.6|98524|98367.2|98492.4|98324|5
1655848150000|2022-06-21 21:49:10|98500.1|98355.8|98521.7|98321.7|98527|98355.8|98500.1|98312.4|4
1655848160000|2022-06-21 21:49:20|98561.7|98361.7|98550|98350|98561.7|98361.7|98536.1|98336.1|4
1655848170000|2022-06-21 21:49:30|98550.2|98350.2|98519.5|98372.1|98551.1|98372.1|98519.5|98347.4|4
1655848180000|2022-06-21 21:49:40|98519.6|98372.3|98499.5|98346.1|98527.2|98372.3|98499.5|98346.1|4
1655848190000|2022-06-21 21:49:50|98516|98338.8|98514.4|98345|98516|98345|98514.4|98338.8|4
1655848200000|2022-06-21 21:50:00|98509.2|98335|98524.8|98330|98524.8|98335.4|98509.2|98330|4
1655848210000|2022-06-21 21:50:10|98517.3|98335.6|98521.4|98372.2|98521.9|98372.3|98497.6|98335.6|9
1655848220000|2022-06-21 21:50:20|98521.3|98374.2|98507.1|98353.1|98521.3|98374.2|98507.1|98353.1|3
1655848230000|2022-06-21 21:50:30|98543.9|98343.9|98544.6|98344.6|98563|98363|98530.9|98330.9|12
1655848240000|2022-06-21 21:50:40|98539.6|98339.6|98509.9|98309.9|98539.6|98339.6|98509.9|98309.9|3
1655848250000|2022-06-21 21:50:50|98515.8|98315.8|98500.2|98327.6|98515.8|98327.6|98493.6|98293.6|5
1655848260000|2022-06-21 21:51:00|98503.5|98328.1|98456.1|98406.1|98503.5|98406.1|98451.8|98328.1|13
1655848270000|2022-06-21 21:51:10|98568.5|98368.5|98555.3|98355.3|98568.5|98368.5|98555.3|98355.3|4
1655848280000|2022-06-21 21:51:20|98552.1|98352.1|98551.7|98351.7|98552.1|98355.2|98517.8|98342.1|7
1655848290000|2022-06-21 21:51:30|98546.7|98346.7|98541.8|98341.8|98555.1|98355.1|98541.8|98341.8|5
1655848300000|2022-06-21 21:51:40|98506.4|98331.2|98526.2|98326.2|98526.3|98331.2|98506.4|98326.2|3
1655848310000|2022-06-21 21:51:50|98523.4|98327|98500.2|98333.8|98536.5|98336.5|98500.2|98327|6
1655848320000|2022-06-21 21:52:00|98510.7|98337.8|98536.2|98367.4|98562.6|98370.7|98510.7|98332.2|8
1655848330000|2022-06-21 21:52:10|98551.3|98370.5|98515.2|98350.2|98551.4|98372.7|98513|98350.2|11
1655848340000|2022-06-21 21:52:20|98527.9|98350|98553|98353|98556.4|98356.4|98527.9|98350|3
1655848350000|2022-06-21 21:52:30|98563.9|98363.9|98496.3|98330.3|98563.9|98363.9|98491.6|98330.3|5
1655848360000|2022-06-21 21:52:40|98451.7|98401.7|98492.7|98359.6|98492.7|98401.7|98451.7|98353.8|14
1655848370000|2022-06-21 21:52:50|98496.9|98351.6|98491|98343.9|98496.9|98351.6|98491|98343.9|2
1655848380000|2022-06-21 21:53:00|98495.8|98344.5|98495.5|98355.1|98515.9|98355.1|98495.5|98344.5|4
1655848390000|2022-06-21 21:53:10|98506|98335|98504.7|98304.7|98506|98335|98491.4|98291.4|4
1655848400000|2022-06-21 21:53:20|98501.5|98301.5|98491.5|98335.8|98509.3|98335.8|98491.5|98301.5|4
1655848410000|2022-06-21 21:53:30|98505.8|98335.2|98505.8|98335.2|98505.8|98335.2|98505.8|98335.2|1
1655848420000|2022-06-21 21:53:40|98502.2|98335.3|98489.4|98331.1|98520.1|98335.3|98489.4|98324.5|4
1655848430000|2022-06-21 21:53:50|98505.8|98331.8|98505.7|98331.8|98505.8|98331.8|98505.7|98331.8|2
1655848440000|2022-06-21 21:54:00|98519.9|98334.9|98501.4|98350.9|98519.9|98411.1|98461.1|98334.9|5
1655848450000|2022-06-21 21:54:10|98503.6|98350.7|98512.8|98335.7|98512.8|98350.7|98503.6|98335.7|2
1655848470000|2022-06-21 21:54:30|98519.4|98326|98501.4|98348.2|98519.4|98403.8|98453.8|98326|5
1655848480000|2022-06-21 21:54:40|98503.6|98352.7|98490.8|98358.2|98503.6|98367.8|98490.8|98352.7|3
1655848490000|2022-06-21 21:54:50|98500.3|98352.6|98502.5|98362.1|98528.5|98362.1|98500.3|98337.9|5
1655848500000|2022-06-21 21:55:00|98502.4|98361.9|98508.4|98346.3|98512.7|98364.4|98498.8|98346.3|14
1655848510000|2022-06-21 21:55:10|98510.3|98346.1|98512.5|98335.9|98512.5|98346.1|98510.3|98335.9|2
1655848520000|2022-06-21 21:55:20|98528.9|98328.9|98533.6|98333.6|98533.6|98333.6|98526.4|98326.4|6
1655848530000|2022-06-21 21:55:30|98530.2|98330.2|98497.8|98339|98532.7|98351.8|98497.8|98330.2|10
1655848540000|2022-06-21 21:55:40|98492.8|98354.7|98536.1|98336.1|98536.1|98354.7|98492.8|98334.6|6
1655848550000|2022-06-21 21:55:50|98532.1|98332.1|98537.6|98337.6|98537.6|98346.5|98497.2|98324.3|11
1655848560000|2022-06-21 21:56:00|98528.1|98328.1|98497.6|98320.9|98550.5|98350.5|98497.6|98307.1|8
1655848570000|2022-06-21 21:56:10|98500.7|98320.7|98515.6|98337.7|98536.3|98338.8|98494.2|98320.7|12
1655848580000|2022-06-21 21:56:20|98517.6|98329.8|98535|98335.8|98535|98336|98496.4|98328.8|9
1655848590000|2022-06-21 21:56:30|98529.9|98344.1|98490.7|98355.2|98543.6|98355.2|98490.7|98324.4|6
1655848600000|2022-06-21 21:56:40|98452.9|98402.9|98501.9|98345.4|98501.9|98402.9|98452.9|98340.3|8
1655848610000|2022-06-21 21:56:50|98502.6|98353.6|98526.4|98343.4|98539.7|98406.3|98456.3|98331.6|10
1655848620000|2022-06-21 21:57:00|98515.5|98353.8|98515.7|98351.4|98516.8|98356.3|98515.5|98349.4|4
1655848630000|2022-06-21 21:57:10|98502.8|98353.3|98498.5|98340.5|98502.8|98353.3|98494.4|98337.9|4
1655848640000|2022-06-21 21:57:20|98503.7|98323.1|98498.8|98343.9|98503.7|98355.6|98483.5|98321.5|6
1655848650000|2022-06-21 21:57:30|98493.5|98347.6|98561.9|98361.9|98561.9|98361.9|98493.5|98343.9|3
1655848660000|2022-06-21 21:57:40|98545.8|98345.8|98506.6|98359.5|98546.1|98359.5|98506.1|98322.6|6
1655848670000|2022-06-21 21:57:50|98514|98348.5|98522|98339.4|98522|98348.5|98514|98339.4|3
1655848680000|2022-06-21 21:58:00|98499.1|98343.6|98500.3|98322.3|98500.3|98343.6|98492.5|98322.3|4
1655848690000|2022-06-21 21:58:10|98506.6|98323.7|98506.9|98324.1|98506.9|98324.1|98506.6|98323.7|3
1655848700000|2022-06-21 21:58:20|98519.8|98326.3|98492.2|98321.9|98519.8|98326.3|98492.2|98321.9|5
1655848710000|2022-06-21 21:58:30|98506.9|98325.9|98519.8|98329.4|98519.8|98329.4|98503.7|98325.1|3
1655848720000|2022-06-21 21:58:40|98569.4|98369.4|98520.7|98358.1|98575.8|98375.8|98520.7|98358.1|5
1655848730000|2022-06-21 21:58:50|98526.1|98350.3|98509|98337.2|98526.1|98350.3|98509|98337.2|2
1655848740000|2022-06-21 21:59:00|98499.4|98343.1|98507.1|98322.9|98507.1|98343.1|98499.4|98322.9|2
1655848750000|2022-06-21 21:59:10|98492.3|98323|98495.8|98345.1|98499.2|98357.8|98489.5|98323|6
1655848760000|2022-06-21 21:59:20|98499.2|98342.6|98493.7|98346.7|98499.2|98346.7|98493.7|98342.6|3
1655848770000|2022-06-21 21:59:30|98506.8|98324.8|98555|98355|98559.9|98359.9|98506.8|98324.8|4
1655848780000|2022-06-21 21:59:40|98532.4|98332.4|98536.2|98336.2|98536.2|98336.2|98531.1|98331.1|3
1655848790000|2022-06-21 21:59:50|98556.4|98356.4|98520.1|98324|98556.4|98356.4|98507.1|98323.1|4
1655848800000|2022-06-21 22:00:00|98483.1|98344|98551.6|98351.6|98553.2|98399.1|98444.3|98283.4|36
1655848810000|2022-06-21 22:00:10|98514.7|98326.8|98545|98345|98545|98347.3|98470.3|98304.7|44
1655848820000|2022-06-21 22:00:20|98543|98343|98549.2|98349.2|98549.2|98349.3|98528.3|98341.5|8
1655848830000|2022-06-21 22:00:30|98542.9|98342.9|98547.9|98347.9|98561.8|98361.8|98540.3|98340.3|34
1655848840000|2022-06-21 22:00:40|98544.9|98344.9|98551.4|98351.4|98553.5|98353.5|98543.7|98343.7|8
1655848850000|2022-06-21 22:00:50|98554|98354|98511.8|98355.9|98554|98363|98509.4|98347.4|21
1655848860000|2022-06-21 22:01:00|98505|98357.6|98512.8|98365.2|98520.1|98365.2|98505|98351.8|20
1655848870000|2022-06-21 22:01:10|98531.6|98354.1|98548.6|98356.8|98554.6|98366.5|98511.3|98346.9|15
1655848880000|2022-06-21 22:01:20|98540.6|98357.2|98543.4|98351.6|98553.8|98364.2|98523.6|98342.9|23
1655848890000|2022-06-21 22:01:30|98534.3|98348.7|98544|98344.9|98546.3|98361.6|98520.6|98342.5|12
1655848900000|2022-06-21 22:01:40|98529.3|98362.6|98494.2|98359.2|98535.2|98366|98494.2|98356.4|20
1655848910000|2022-06-21 22:01:50|98512.9|98348.7|98513.4|98355.4|98525.8|98358.2|98512|98332.5|9
1655848920000|2022-06-21 22:02:00|98516.8|98353.1|98515.5|98363.5|98535.5|98365.1|98511.1|98351.3|27
1655848930000|2022-06-21 22:02:10|98557.5|98364|98547.9|98363.5|98568.2|98374.6|98505.6|98359.2|46
1655848940000|2022-06-21 22:02:20|98545.3|98364.5|98534|98363.9|98550.3|98374.4|98515.9|98359.5|29
1655848950000|2022-06-21 22:02:30|98528.4|98368.3|98527.3|98370.4|98536.1|98370.7|98526.6|98362.6|16
1655848960000|2022-06-21 22:02:40|98518.8|98370.7|98502.8|98360.9|98549.8|98374.7|98502.8|98345.1|25
1655848970000|2022-06-21 22:02:50|98509.4|98358.2|98512.5|98360.4|98534.7|98362|98505|98357.9|10
1655848980000|2022-06-21 22:03:00|98465.8|98415.8|98532.3|98364.6|98542.7|98415.8|98463.6|98364.6|17
1655848990000|2022-06-21 22:03:10|98530.8|98363.6|98551.1|98384.1|98571.9|98384.3|98521.2|98356.9|11
1655849000000|2022-06-21 22:03:20|98541.4|98374.8|98548.3|98352.3|98573.6|98374.9|98540.5|98346.3|12
1655849010000|2022-06-21 22:03:30|98547.9|98354|98526.2|98381.3|98561.9|98430.5|98463.4|98329|40
1655849020000|2022-06-21 22:03:40|98533.7|98383.2|98548.8|98366|98560|98390.1|98521.8|98360|20
1655849030000|2022-06-21 22:03:50|98549.5|98365.5|98557|98357|98557|98365.5|98549.4|98357|3
1655849040000|2022-06-21 22:04:00|98558|98358|98576.8|98376.8|98578.9|98378.9|98514.3|98358|11
1655849050000|2022-06-21 22:04:10|98566.8|98374.5|98572.7|98372.7|98581.5|98381.5|98561.6|98372.7|10
1655849060000|2022-06-21 22:04:20|98534.6|98378.1|98554.4|98373.4|98554.4|98378.1|98534.6|98373.4|5
1655849070000|2022-06-21 22:04:30|98520.2|98367.7|98483.1|98433.1|98535.7|98433.1|98483.1|98367.7|6
1655849080000|2022-06-21 22:04:40|98481.7|98431.7|98521.1|98389.3|98521.1|98431.8|98481.7|98389.3|5
1655849090000|2022-06-21 22:04:50|98463.8|98413.8|98567|98367|98581.9|98422|98463.8|98360.5|20
1655849100000|2022-06-21 22:05:00|98563.8|98363.8|98564.5|98375.3|98586.6|98386.6|98545.3|98363.8|23
1655849110000|2022-06-21 22:05:10|98565.3|98373|98545.4|98372.2|98565.3|98382.4|98539.1|98371.7|40
1655849120000|2022-06-21 22:05:20|98540.9|98377.6|98510.2|98377.4|98548.7|98380.8|98507|98372.4|30
1655849130000|2022-06-21 22:05:30|98505|98379.3|98503|98369.8|98517.7|98410.4|98460.4|98368.8|9
1655849140000|2022-06-21 22:05:40|98514.2|98370.8|98528|98357.5|98529|98370.8|98501.4|98352.9|15
1655849150000|2022-06-21 22:05:50|98564.4|98364.4|98498.8|98366.5|98564.4|98400|98450|98357.6|9
1655849160000|2022-06-21 22:06:00|98583.7|98383.7|98559.2|98379.5|98583.7|98387.7|98523.5|98366.6|14
1655849170000|2022-06-21 22:06:10|98550.8|98376.5|98574.7|98376.7|98574.7|98376.7|98541.6|98376.5|4
1655849180000|2022-06-21 22:06:20|98526.2|98369.1|98502.9|98370.8|98545.8|98418.5|98458.4|98357.9|11
1655849190000|2022-06-21 22:06:30|98502.8|98411.1|98506.9|98371.9|98514.7|98411.1|98456.9|98369.6|13
1655849200000|2022-06-21 22:06:40|98505.4|98372.7|98545|98371.4|98558.5|98374|98499.4|98371.4|8
1655849210000|2022-06-21 22:06:50|98502.9|98374.3|98551.1|98370.3|98581.7|98381.7|98502.9|98370.3|9
1655849220000|2022-06-21 22:07:00|98579.7|98379.7|98552.2|98383.3|98583.2|98389.6|98541.2|98373.7|26
1655849230000|2022-06-21 22:07:10|98562.5|98384|98548.3|98376.9|98571.7|98432.5|98482.5|98376.9|34
1655849240000|2022-06-21 22:07:20|98533.7|98392.1|98533.8|98385.5|98548.8|98392.1|98524.4|98374.3|16
1655849250000|2022-06-21 22:07:30|98544.4|98378.5|98533.4|98390|98585.9|98391.7|98525.7|98375.8|35
1655849260000|2022-06-21 22:07:40|98562|98387.8|98565.4|98383|98570.1|98389|98529|98380.1|27
1655849270000|2022-06-21 22:07:50|98556.7|98380.9|98552.9|98387.5|98566.2|98387.5|98552|98371.6|35
1655849280000|2022-06-21 22:08:00|98562.4|98387.7|98533.9|98389.2|98566.5|98423.9|98473.9|98366.5|34
1655849290000|2022-06-21 22:08:10|98531.1|98387.6|98534.6|98384.4|98543.2|98427|98473.7|98379.8|27
1655849300000|2022-06-21 22:08:20|98543.3|98376.2|98548.2|98381.8|98557|98388.9|98529|98366.9|21
1655849310000|2022-06-21 22:08:30|98533.3|98397.7|98554.4|98377.2|98578.6|98398.3|98532.7|98377|35
1655849320000|2022-06-21 22:08:40|98554.8|98379.4|98547.9|98379|98562.9|98384|98545.8|98374.5|28
1655849330000|2022-06-21 22:08:50|98548.4|98378|98535.1|98364.2|98572.8|98379.2|98519.7|98362.1|12
1655849340000|2022-06-21 22:09:00|98533.2|98365.2|98476.6|98426.6|98533.2|98426.6|98474.9|98365.2|14
1655849350000|2022-06-21 22:09:10|98519.3|98386.5|98521.3|98372.3|98528.7|98386.5|98517.3|98372.3|13
1655849360000|2022-06-21 22:09:20|98524.8|98369.1|98564.8|98375|98587.2|98397.4|98524.8|98366.7|20
1655849370000|2022-06-21 22:09:30|98589.8|98389.8|98567.5|98382.2|98589.8|98393.8|98546.3|98382.2|10
1655849380000|2022-06-21 22:09:40|98580.7|98381.1|98550.7|98377.2|98580.7|98389.8|98546.5|98377.2|11
1655849390000|2022-06-21 22:09:50|98553.2|98354.3|98539.6|98357.2|98560.5|98360.5|98539.6|98354.3|7
1655849400000|2022-06-21 22:10:00|98545.2|98355.7|98517.3|98381.9|98556.6|98425.6|98475.2|98354.2|24
1655849410000|2022-06-21 22:10:10|98518.9|98380.1|98568.3|98381.5|98568.3|98381.5|98507.6|98373.4|16
1655849420000|2022-06-21 22:10:20|98555.3|98393.8|98552.7|98381.9|98564.4|98393.8|98539.5|98381.9|14
1655849430000|2022-06-21 22:10:30|98546.7|98380.7|98535.8|98398.3|98574.5|98398.3|98528.8|98380.7|29
1655849440000|2022-06-21 22:10:40|98536|98398.4|98548.8|98405.1|98570.8|98409.5|98533.4|98385.7|34
1655849450000|2022-06-21 22:10:50|98552.9|98398.2|98541.6|98398.9|98575.9|98446.4|98495|98374.8|35
1655849460000|2022-06-21 22:11:00|98559.3|98389.8|98542.2|98399.6|98564.4|98402.1|98540.2|98379.1|23
1655849470000|2022-06-21 22:11:10|98547.8|98397.2|98573.5|98396.4|98589.3|98399.2|98547.8|98393.7|23
1655849480000|2022-06-21 22:11:20|98576|98396|98575.5|98396.2|98579.8|98401.6|98558.8|98389.7|27
1655849490000|2022-06-21 22:11:30|98564.5|98394.4|98572|98400.1|98578.3|98400.1|98564|98388.4|26
1655849500000|2022-06-21 22:11:40|98572.7|98400.2|98488.8|98438.8|98572.7|98446.4|98488.8|98395.5|31
1655849510000|2022-06-21 22:11:50|98487.5|98437.5|98526.1|98399|98539.7|98441.9|98482.4|98387.8|29
1655849520000|2022-06-21 22:12:00|98562.4|98395.1|98558.8|98400.8|98574|98407.6|98527.9|98390.2|31
1655849530000|2022-06-21 22:12:10|98578.5|98400|98563.2|98400.5|98578.5|98401.7|98548.7|98393.3|23
1655849540000|2022-06-21 22:12:20|98553.2|98397.1|98564.4|98394.8|98567.5|98405.6|98548.2|98389.9|9
1655849550000|2022-06-21 22:12:30|98562.7|98395|98535|98403.5|98589.5|98403.5|98534.9|98393.3|17
1655849560000|2022-06-21 22:12:40|98534.1|98400|98545.8|98407.9|98556|98414.1|98533.6|98397.4|17
1655849570000|2022-06-21 22:12:50|98545.2|98403.8|98532.7|98401.6|98563|98447.1|98485.7|98384.6|39
1655849580000|2022-06-21 22:13:00|98534.3|98397.6|98553.7|98406.7|98583.4|98441.6|98485.3|98387.8|31
1655849590000|2022-06-21 22:13:10|98551.1|98397.2|98564.5|98393.4|98577.8|98403.4|98551.1|98387.6|28
1655849600000|2022-06-21 22:13:20|98561.4|98395.3|98562.6|98392.9|98578.8|98401.1|98558.5|98392.5|28
1655849610000|2022-06-21 22:13:30|98562.1|98399.2|98550.6|98388.6|98575.2|98406.1|98525.5|98388.6|30
1655849620000|2022-06-21 22:13:40|98540.1|98393|98537.2|98397.1|98551.1|98445.3|98486.5|98393|29
1655849630000|2022-06-21 22:13:50|98547.2|98384.4|98559.6|98400.7|98580.5|98445.4|98483.9|98384.4|54
1655849640000|2022-06-21 22:14:00|98564.7|98394.8|98569.8|98404.7|98582.1|98411.3|98554.6|98393.4|33
1655849650000|2022-06-21 22:14:10|98567.9|98402.9|98574.4|98402|98590.4|98415|98560.3|98400.9|30
1655849660000|2022-06-21 22:14:20|98574.7|98401.9|98544.1|98398.5|98576.6|98443.1|98490.9|98398|37
1655849670000|2022-06-21 22:14:30|98492.7|98442.7|98544.7|98394|98548.6|98445.4|98489.5|98393.5|47
1655849680000|2022-06-21 22:14:40|98518.3|98386.2|98474.2|98424.2|98537.8|98439.3|98474.2|98386.2|33
1655849690000|2022-06-21 22:14:50|98480.5|98430.5|98568.1|98393.5|98572.4|98434.7|98480.5|98383.9|47
1655849700000|2022-06-21 22:15:00|98575.5|98388.5|98566.2|98395.9|98575.5|98396.5|98549.7|98382|50
1655849710000|2022-06-21 22:15:10|98566.4|98386.7|98559.9|98386.6|98568.2|98391.7|98553.3|98385.8|41
1655849720000|2022-06-21 22:15:20|98559.3|98387.1|98527|98394.6|98563.1|98437.4|98481.1|98383.7|41
1655849730000|2022-06-21 22:15:30|98525|98397.3|98536.2|98391.4|98559.2|98438|98477.3|98384.2|56
1655849740000|2022-06-21 22:15:40|98533.9|98394.4|98583.8|98395.7|98583.8|98443.2|98492.5|98392.3|33
1655849750000|2022-06-21 22:15:50|98583.6|98395.6|98584.1|98400.4|98586|98401.3|98569.5|98395.6|33
1655849760000|2022-06-21 22:16:00|98584.2|98400.7|98567.6|98399|98586.1|98401.3|98567.6|98389.6|25
1655849770000|2022-06-21 22:16:10|98569|98404.2|98549.8|98399.1|98569|98404.2|98549.8|98399.1|4
1655849780000|2022-06-21 22:16:20|98537.1|98404.6|98536.8|98399.3|98544.9|98428.6|98478.6|98387.1|7
1655849790000|2022-06-21 22:16:30|98536.7|98399.2|98540.9|98411.6|98554.5|98453.1|98502.7|98399.2|27
1655849800000|2022-06-21 22:16:40|98541|98412|98567.8|98398.4|98598.3|98413.5|98541|98398.4|37
1655849810000|2022-06-21 22:16:50|98563.9|98402.2|98562.3|98403.8|98578.6|98410.5|98544.9|98402.2|34
1655849820000|2022-06-21 22:17:00|98559.6|98407|98576.9|98402|98591.6|98409.7|98559.6|98402|21
1655849830000|2022-06-21 22:17:10|98582.2|98402.9|98549|98401.9|98583.5|98443.7|98493.7|98389.8|23
1655849840000|2022-06-21 22:17:20|98547.7|98402.9|98539.5|98410.8|98552|98412.7|98538.9|98400.6|16
1655849850000|2022-06-21 22:17:30|98539.7|98411.5|98563.2|98399.7|98563.2|98411.5|98532.2|98399.7|12
1655849860000|2022-06-21 22:17:40|98589.2|98402.3|98568.3|98407.9|98594.8|98412.6|98557.3|98400.2|21
1655849870000|2022-06-21 22:17:50|98572.5|98408.3|98560.4|98408.7|98580|98410.9|98560.4|98405.1|13
1655849880000|2022-06-21 22:18:00|98566.2|98412|98552.6|98402.5|98593.6|98412|98543|98395.1|16
1655849890000|2022-06-21 22:18:10|98552.7|98406.3|98497.3|98447.3|98567.9|98451.5|98487.5|98383.2|25
1655849900000|2022-06-21 22:18:20|98535.4|98408.3|98538.7|98388.5|98556.6|98448.5|98496.2|98388.5|17
1655849910000|2022-06-21 22:18:30|98556.1|98388.9|98593|98406.4|98606.2|98413.9|98533.7|98388.9|19
1655849920000|2022-06-21 22:18:40|98568|98416.9|98583.9|98398.5|98613|98416.9|98563.7|98389.4|18
1655849930000|2022-06-21 22:18:50|98583.7|98398.3|98583.3|98394.3|98583.7|98400.5|98560.3|98394.3|19
1655849940000|2022-06-21 22:19:00|98574.3|98400.9|98494.3|98444.3|98574.3|98444.3|98486.5|98397.4|34
1655849950000|2022-06-21 22:19:10|98494.6|98444.6|98491.8|98441.8|98495.2|98445.2|98488|98438|16
1655849960000|2022-06-21 22:19:20|98492.1|98442.1|98528.8|98389.1|98528.8|98442.4|98491.3|98386|12
1655849970000|2022-06-21 22:19:30|98535.9|98389.5|98528.3|98402|98536.8|98402|98528.3|98387.4|9
1655849980000|2022-06-21 22:19:40|98482.7|98432.7|98488.8|98438.8|98490.4|98440.4|98481.2|98431.2|8
1655849990000|2022-06-21 22:19:50|98489.2|98439.2|98540.2|98403.6|98556.9|98446.5|98489.2|98400.4|40
1655850000000|2022-06-21 22:20:00|98540.5|98403.5|98543|98401.7|98554.1|98407.5|98537.2|98393|38
1655850010000|2022-06-21 22:20:10|98543.6|98402.6|98543.6|98406|98560.4|98406|98543.5|98390.7|14
1655850020000|2022-06-21 22:20:20|98560.9|98395.7|98485.9|98435.9|98564.1|98435.9|98485.9|98387.6|12
1655850030000|2022-06-21 22:20:30|98493.1|98443.1|98554.5|98392.8|98554.5|98443.2|98493.1|98392.8|5
1655850040000|2022-06-21 22:20:40|98538.1|98399.7|98530.4|98400.7|98538.2|98438.9|98488.9|98399.7|4
1655850050000|2022-06-21 22:20:50|98486.8|98436.8|98526.3|98394.6|98530.9|98436.8|98486.8|98392.4|4
1655850060000|2022-06-21 22:21:00|98481.5|98431.5|98482.6|98432.6|98581.5|98440.3|98481.5|98381.5|6
1655850070000|2022-06-21 22:21:10|98493.4|98443.4|98542.3|98395.7|98545.1|98445.6|98487.4|98395.7|10
1655850080000|2022-06-21 22:21:20|98548.6|98390.5|98550.5|98391.3|98550.5|98398.1|98530.9|98390.5|5
1655850090000|2022-06-21 22:21:30|98548.5|98393.2|98548.7|98393.4|98548.7|98393.4|98548.5|98393.2|3
1655850100000|2022-06-21 22:21:40|98526.4|98394.5|98480.1|98430.1|98526.4|98430.1|98477.8|98394.5|4
1655850110000|2022-06-21 22:21:50|98481.7|98431.7|98545.1|98394.4|98545.5|98439.8|98481.2|98394.4|7
1655850120000|2022-06-21 22:22:00|98480.1|98430.1|98486.4|98436.4|98495|98445|98480.1|98430.1|8
1655850130000|2022-06-21 22:22:10|98488.8|98438.8|98539.2|98406.5|98564.3|98448.1|98488.8|98397.9|51
1655850140000|2022-06-21 22:22:20|98500.7|98450.7|98540|98407.3|98563.5|98450.7|98497.6|98394|30
1655850150000|2022-06-21 22:22:30|98541.4|98406.5|98548|98401.5|98554.6|98408.1|98539.9|98398.1|20
1655850160000|2022-06-21 22:22:40|98546.9|98401.6|98544.9|98406|98560.2|98410.5|98539.1|98395.3|36
1655850170000|2022-06-21 22:22:50|98551.8|98404.1|98542.5|98402.3|98554.6|98406.4|98534.9|98399.1|25
1655850180000|2022-06-21 22:23:00|98544.1|98399.4|98533.8|98405.8|98555|98406.5|98533.8|98394.1|26
1655850190000|2022-06-21 22:23:10|98490.6|98440.6|98544.8|98392|98559.3|98448.8|98490.6|98387.4|22
1655850200000|2022-06-21 22:23:20|98545.6|98392.4|98492.4|98442.4|98546.4|98444.8|98490.4|98392.4|28
1655850210000|2022-06-21 22:23:30|98491.7|98441.7|98532.9|98400|98555.3|98444|98491.7|98391|25
1655850220000|2022-06-21 22:23:40|98533|98400.1|98556.3|98388.6|98560.9|98400.5|98532|98385.3|19
1655850230000|2022-06-21 22:23:50|98552.2|98390.4|98537.2|98385.1|98552.5|98402.9|98524.2|98383.1|33
1655850240000|2022-06-21 22:24:00|98524.6|98383.1|98526.6|98396.3|98537.2|98437.5|98481.5|98376.1|17
1655850250000|2022-06-21 22:24:10|98529|98394.6|98514.7|98383|98540.3|98425.5|98474.3|98380.1|30
1655850260000|2022-06-21 22:24:20|98513.4|98385.1|98511.3|98384.4|98527|98424.1|98472.6|98376.7|23
1655850270000|2022-06-21 22:24:30|98509.1|98382|98513.4|98383.5|98513.4|98425.9|98471.1|98382|17
1655850280000|2022-06-21 22:24:40|98514.3|98382|98470.4|98420.4|98527|98429.1|98463.4|98382|17
1655850290000|2022-06-21 22:24:50|98466|98416|98473.8|98423.8|98511.7|98424.6|98466|98381.9|21
1655850300000|2022-06-21 22:25:00|98473.9|98423.9|98511.4|98380.1|98560.2|98428.7|98460.8|98358.2|28
1655850310000|2022-06-21 22:25:10|98509|98378.9|98468.8|98418.8|98517.2|98426.8|98468.8|98378.9|18
1655850320000|2022-06-21 22:25:20|98526.8|98375.3|98515.5|98386.9|98526.8|98424.8|98474.8|98375.3|11
1655850330000|2022-06-21 22:25:30|98515.4|98384.6|98525.5|98380.3|98525.5|98426|98476|98380.3|4
1655850340000|2022-06-21 22:25:40|98534.9|98373.8|98528.7|98384|98535|98429.7|98479.2|98373.8|13
1655850350000|2022-06-21 22:25:50|98528.3|98383.6|98476.2|98426.2|98528.3|98426.2|98465|98379|9
1655850360000|2022-06-21 22:26:00|98474.7|98424.7|98531.5|98379.1|98550.4|98425.9|98474.7|98364.5|9
1655850370000|2022-06-21 22:26:10|98523|98389.6|98523.7|98389.5|98526.5|98389.8|98522.5|98383.9|9
1655850380000|2022-06-21 22:26:20|98526.8|98384.4|98476.1|98426.1|98526.9|98426.3|98470.8|98384.4|12
1655850390000|2022-06-21 22:26:30|98477.7|98427.7|98476.2|98426.2|98477.8|98427.8|98475.9|98425.9|5
1655850400000|2022-06-21 22:26:40|98514.6|98389|98479.7|98429.7|98520.2|98433.1|98471.7|98379.4|16
1655850410000|2022-06-21 22:26:50|98479.6|98429.6|98528.7|98380.6|98528.7|98432.3|98479.6|98380.6|12
1655850420000|2022-06-21 22:27:00|98527.1|98380.5|98515.4|98384.4|98527.1|98423.8|98470.2|98380.5|6
1655850430000|2022-06-21 22:27:10|98516.3|98383.3|98476.4|98426.4|98516.3|98427.8|98476.4|98383.3|6
1655850440000|2022-06-21 22:27:20|98482.7|98432.7|98482.7|98432.7|98482.7|98432.7|98482.7|98432.7|1
1655850450000|2022-06-21 22:27:30|98480.6|98430.6|98478.4|98428.4|98529.9|98431.5|98470.8|98386.2|10
1655850460000|2022-06-21 22:27:40|98477.3|98427.3|98479.7|98429.7|98527.9|98429.7|98476.6|98381.3|14
1655850470000|2022-06-21 22:27:50|98522.1|98384.6|98473.6|98423.6|98537.8|98423.9|98471.4|98366.5|8
1655850480000|2022-06-21 22:28:00|98474.6|98424.6|98477.1|98427.1|98512.6|98427.1|98474.6|98382.8|6
1655850490000|2022-06-21 22:28:10|98476.8|98426.8|98521.9|98389.7|98522.3|98430.3|98476.2|98389.7|8
1655850500000|2022-06-21 22:28:20|98531.3|98380.4|98471|98421|98532.6|98421|98471|98380.4|4
1655850510000|2022-06-21 22:28:30|98513.2|98383.2|98515.7|98382.8|98515.9|98383.2|98513.2|98382.8|3
1655850520000|2022-06-21 22:28:40|98513|98381|98518|98370.5|98533|98381|98512.9|98362.1|4
1655850530000|2022-06-21 22:28:50|98519.8|98372.1|98525.9|98377.9|98525.9|98377.9|98517.1|98372.1|4
1655850540000|2022-06-21 22:29:00|98470.5|98420.5|98482.8|98432.8|98523.8|98433.3|98470.5|98385.1|14
1655850550000|2022-06-21 22:29:10|98478.9|98428.9|98477.6|98427.6|98478.9|98428.9|98476.9|98426.9|9
1655850560000|2022-06-21 22:29:20|98470|98420|98476.4|98426.4|98479.3|98429.3|98470|98420|10
1655850570000|2022-06-21 22:29:30|98478.6|98428.6|98474.3|98424.3|98478.6|98428.6|98474.3|98424.3|3
1655850580000|2022-06-21 22:29:40|98470.1|98420.1|98462.5|98412.5|98470.1|98420.1|98462.5|98412.5|10
1655850590000|2022-06-21 22:29:50|98462.7|98412.7|98466.3|98416.3|98466.3|98416.3|98462.7|98412.7|4
1655850600000|2022-06-21 22:30:00|98508.1|98375.8|98525|98391.8|98525.5|98431.8|98468.5|98375.8|31
1655850610000|2022-06-21 22:30:10|98522.9|98395.6|98534.8|98390.3|98534.8|98435.5|98475.1|98390.3|19
1655850620000|2022-06-21 22:30:20|98535.4|98391.1|98532.1|98396.3|98535.8|98434.5|98474.4|98385.7|15
1655850630000|2022-06-21 22:30:30|98536.9|98392.6|98520.2|98393.7|98536.9|98431.4|98477.9|98390.4|21
1655850640000|2022-06-21 22:30:40|98524.8|98389.1|98484.3|98434.3|98532.3|98434.3|98484.3|98387.7|9
1655850650000|2022-06-21 22:30:50|98523.3|98391.9|98482.6|98432.6|98530.1|98439.1|98479.6|98391.9|18
1655850660000|2022-06-21 22:31:00|98482.4|98432.4|98494.6|98444.6|98532.7|98444.6|98482.4|98392.3|40
1655850670000|2022-06-21 22:31:10|98533.2|98404.6|98535.1|98404.3|98547.1|98446.4|98492|98403.6|20
1655850680000|2022-06-21 22:31:20|98498.5|98448.5|98496.1|98446.1|98499.8|98449.8|98491.1|98441.1|22
1655850690000|2022-06-21 22:31:30|98533.7|98408.6|98496.8|98446.8|98544.4|98447.4|98495.9|98395.7|8
1655850700000|2022-06-21 22:31:40|98497|98447|98491.2|98441.2|98544.8|98447|98487.9|98400.6|32
1655850710000|2022-06-21 22:31:50|98491.1|98441.1|98489.8|98439.8|98532.3|98443.8|98489.8|98403.7|12
1655850720000|2022-06-21 22:32:00|98530.6|98399.9|98531.9|98405.7|98546.8|98443.4|98490.1|98395.3|50
1655850730000|2022-06-21 22:32:10|98532.8|98405|98537.2|98401.2|98551.8|98443.4|98484.2|98368.5|37
1655850740000|2022-06-21 22:32:20|98538.1|98400|98531|98399.9|98538.1|98445.7|98486.1|98399|15
1655850750000|2022-06-21 22:32:30|98491.2|98441.2|98492.3|98442.3|98544.1|98443|98486.1|98393.9|29
1655850760000|2022-06-21 22:32:40|98492.5|98442.5|98533.3|98397.3|98535.3|98442.5|98486|98395|42
1655850770000|2022-06-21 22:32:50|98487.9|98437.9|98527.9|98401|98534.4|98439.4|98487.9|98394.7|24
1655850780000|2022-06-21 22:33:00|98528.6|98398.9|98543.6|98400.9|98558.8|98446.9|98496.6|98386.3|13
1655850790000|2022-06-21 22:33:10|98542.4|98398.3|98481.8|98431.8|98548.3|98431.8|98479.4|98397.1|10
1655850800000|2022-06-21 22:33:20|98520.8|98395.5|98528.5|98386.8|98541.3|98395.5|98520.8|98377.7|4
1655850810000|2022-06-21 22:33:30|98556.4|98372.2|98529.9|98396.3|98556.4|98401.5|98528.2|98372.2|15
1655850820000|2022-06-21 22:33:40|98529.4|98396.4|98532.2|98391.6|98538.8|98397.5|98523.6|98391.1|31
1655850830000|2022-06-21 22:33:50|98532.7|98391.5|98521|98392.6|98534.5|98434.4|98482.7|98387.6|31
1655850840000|2022-06-21 22:34:00|98523|98393|98521.7|98391.6|98530.9|98394.8|98520.6|98380.7|21
1655850850000|2022-06-21 22:34:10|98521.6|98392|98523|98381.5|98538.3|98426.9|98476.9|98381.5|11
1655850860000|2022-06-21 22:34:20|98516.4|98385|98479.7|98429.7|98516.4|98429.7|98479.7|98385|4
1655850870000|2022-06-21 22:34:30|98535.6|98377.5|98516.8|98391.4|98535.6|98427.9|98477.9|98377.5|20
1655850880000|2022-06-21 22:34:40|98517.8|98392.7|98486.8|98436.8|98524.9|98437.1|98481.8|98391|17
1655850890000|2022-06-21 22:34:50|98484.1|98434.1|98528.2|98388.7|98547.6|98434.3|98480.1|98359.1|19
1655850900000|2022-06-21 22:35:00|98541.1|98376.6|98523.4|98388.3|98541.1|98392.4|98522.6|98376.6|14
1655850910000|2022-06-21 22:35:10|98527.8|98381.4|98518|98384.9|98527.8|98421|98471|98374.9|11
1655850920000|2022-06-21 22:35:20|98520.4|98385.6|98480.5|98430.5|98524.8|98430.6|98479.7|98385|11
1655850930000|2022-06-21 22:35:30|98479|98429|98480.6|98430.6|98529|98431.2|98479|98382.1|11
1655850940000|2022-06-21 22:35:40|98520.5|98390.6|98523.8|98381.5|98537.5|98430.1|98474.9|98374.5|23
1655850950000|2022-06-21 22:35:50|98524.5|98382.6|98521|98383.9|98535.6|98430.4|98480.4|98373.6|36
1655850960000|2022-06-21 22:36:00|98477.8|98427.8|98525.3|98376.7|98549.4|98433.3|98474.6|98368|36
1655850970000|2022-06-21 22:36:10|98524.7|98376.4|98524|98376.2|98555.7|98430.7|98480.7|98366.7|41
1655850980000|2022-06-21 22:36:20|98523.8|98373.5|98523.7|98373.4|98537.9|98382.3|98517.2|98369.1|30
1655850990000|2022-06-21 22:36:30|98521.9|98374.8|98536.3|98373.3|98558.3|98430.2|98480.2|98365.3|52
1655851000000|2022-06-21 22:36:40|98533.5|98375.5|98514.3|98377.5|98541.7|98426.7|98474|98368|32
1655851010000|2022-06-21 22:36:50|98522.2|98374.2|98517.7|98376.1|98532.5|98378.1|98517.7|98368.5|26
1655851020000|2022-06-21 22:37:00|98531|98368.3|98523.4|98382.4|98534.9|98387.3|98519.9|98366.6|57
1655851030000|2022-06-21 22:37:10|98527.9|98377.2|98514.8|98388.4|98563.4|98388.4|98514.8|98358.8|29
1655851040000|2022-06-21 22:37:20|98516.4|98377.9|98509.6|98377.5|98542.4|98424.6|98474.6|98364.9|23
1655851050000|2022-06-21 22:37:30|98551.8|98359.2|98519.4|98379.2|98551.8|98384.1|98512.3|98359.2|46
1655851060000|2022-06-21 22:37:40|98516.6|98384.3|98511.8|98376.2|98536.8|98425.8|98474.3|98358.9|39
1655851070000|2022-06-21 22:37:50|98520.7|98374.2|98518.8|98371.8|98533.5|98379.8|98509|98367.1|31
1655851080000|2022-06-21 22:38:00|98519|98372.2|98526|98367.8|98531.5|98377.3|98514|98365.6|24
1655851090000|2022-06-21 22:38:10|98522|98370.3|98517|98368.6|98528.6|98373.2|98517|98367.3|9
1655851100000|2022-06-21 22:38:20|98509.9|98373.1|98512.7|98372.3|98518.7|98381.1|98507.8|98370.3|17
1655851110000|2022-06-21 22:38:30|98517.3|98368|98537|98341.8|98550.3|98414|98464|98341.8|21
1655851120000|2022-06-21 22:38:40|98513.6|98366.2|98525.1|98359.9|98525.2|98370.3|98503.7|98359.8|20
1655851130000|2022-06-21 22:38:50|98523.6|98355.9|98511.9|98373|98525.8|98377.6|98511.1|98355.9|23
1655851140000|2022-06-21 22:39:00|98515.8|98372.2|98511.5|98364.1|98530.9|98372.2|98511.5|98363.6|24
1655851150000|2022-06-21 22:39:10|98504.5|98366.5|98502.5|98373.6|98516.3|98373.9|98502.2|98363.5|39
1655851160000|2022-06-21 22:39:20|98502.9|98373.9|98516.1|98362.9|98522.6|98415.2|98465.2|98357.6|29
1655851170000|2022-06-21 22:39:30|98530.2|98363.2|98520.6|98366.9|98544.7|98371.6|98513.5|98347|35
1655851180000|2022-06-21 22:39:40|98515.3|98364|98528|98370|98535.2|98371.6|98510.3|98363.6|24
1655851190000|2022-06-21 22:39:50|98525.8|98371.3|98528.8|98369|98530|98376.7|98522.2|98365.9|28
1655851200000|2022-06-21 22:40:00|98528.7|98368.3|98512|98382.6|98543.6|98382.6|98512|98368|36
1655851210000|2022-06-21 22:40:10|98514|98385.7|98513.4|98382.3|98514|98430.7|98472.5|98382.3|21
1655851220000|2022-06-21 22:40:20|98530|98376.1|98530.4|98370.1|98535.4|98385.9|98523.4|98369.1|22
1655851230000|2022-06-21 22:40:30|98530.5|98370.2|98520.1|98362.6|98531.6|98371.2|98520.1|98362.6|11
1655851240000|2022-06-21 22:40:40|98508.4|98373.6|98513.4|98382.3|98516.8|98382.3|98508.3|98363.2|8
1655851250000|2022-06-21 22:40:50|98512.9|98375.8|98529.6|98363.1|98529.6|98414.6|98464.6|98363.1|4
1655851260000|2022-06-21 22:41:00|98524.2|98368|98511.1|98369.5|98543.3|98421.6|98469.4|98355.9|24
1655851270000|2022-06-21 22:41:10|98515|98369.8|98512|98361.1|98522.2|98369.8|98506.6|98358.6|28
1655851280000|2022-06-21 22:41:20|98507.8|98363.6|98512.7|98366.2|98517.9|98367|98507.3|98358.7|27
1655851290000|2022-06-21 22:41:30|98513.8|98364.3|98520.5|98356.9|98526.1|98366.8|98512|98356.9|13
1655851300000|2022-06-21 22:41:40|98544.5|98346.4|98508.4|98363.1|98544.5|98373|98505.6|98346.2|20
1655851310000|2022-06-21 22:41:50|98515.3|98360.6|98512.1|98356.9|98515.3|98367.1|98505|98354.9|29
1655851320000|2022-06-21 22:42:00|98524.6|98350.9|98512.8|98355.6|98524.6|98358.1|98509.6|98350.3|22
1655851330000|2022-06-21 22:42:10|98514.6|98352.6|98514.4|98368.3|98514.6|98374.1|98501.1|98352.6|14
1655851340000|2022-06-21 22:42:20|98514.2|98368.9|98518.7|98370.6|98539.5|98415.2|98464.1|98356.8|36
1655851350000|2022-06-21 22:42:30|98534.2|98361.3|98465.4|98415.4|98542.9|98415.4|98465.4|98356|29
1655851360000|2022-06-21 22:42:40|98503.2|98375.9|98521.5|98361.3|98550|98413.5|98463.5|98350|33
1655851370000|2022-06-21 22:42:50|98506.9|98372.8|98513.2|98377.4|98536.8|98377.4|98506.9|98351|21
1655851380000|2022-06-21 22:43:00|98518.7|98374.3|98514.7|98373.6|98518.7|98381.7|98508.8|98372|15
1655851390000|2022-06-21 22:43:10|98517.8|98368.6|98516.4|98366.3|98517.8|98418.4|98468.4|98366.3|21
1655851400000|2022-06-21 22:43:20|98516|98365.2|98529.4|98348.5|98529.4|98408.8|98451.8|98348.5|16
1655851410000|2022-06-21 22:43:30|98519.4|98355.2|98513.9|98350.2|98519.4|98366.7|98497.1|98350.2|6
1655851420000|2022-06-21 22:43:40|98508.9|98373.2|98510|98357.1|98514.2|98412.2|98461.2|98355.1|11
1655851430000|2022-06-21 22:43:50|98501.7|98363.6|98509.4|98364.1|98514.9|98367.6|98501.7|98359.3|22
1655851440000|2022-06-21 22:44:00|98506.1|98366.6|98500.1|98367.4|98512.7|98368.5|98499.4|98358.9|24
1655851450000|2022-06-21 22:44:10|98514.1|98362.8|98504.4|98361.8|98514.1|98362.8|98504.4|98361.1|7
1655851460000|2022-06-21 22:44:20|98506.8|98361.3|98508.9|98358|98512.6|98368.6|98497.6|98356.4|25
1655851470000|2022-06-21 22:44:30|98498.4|98363.3|98505.6|98357.7|98516.2|98364|98497.9|98353.4|17
1655851480000|2022-06-21 22:44:40|98518.7|98339.7|98501.9|98356.3|98518.7|98356.3|98501.9|98339.7|13
1655851490000|2022-06-21 22:44:50|98501.8|98356.4|98522.3|98349|98522.3|98406.5|98455.2|98349|10
1655851500000|2022-06-21 22:45:00|98513.2|98357.2|98507.7|98358.5|98513.5|98362.9|98501.5|98356.7|30
1655851510000|2022-06-21 22:45:10|98508.1|98358.9|98490.5|98365|98508.8|98408.6|98454|98352.9|18
1655851520000|2022-06-21 22:45:20|98453.5|98403.5|98457.7|98407.7|98491.8|98407.7|98452.9|98364.3|13
1655851530000|2022-06-21 22:45:30|98517|98360.3|98501.7|98348.2|98525.8|98360.5|98498|98334.8|6
1655851540000|2022-06-21 22:45:40|98534.7|98335.7|98514|98343.2|98534.7|98343.2|98514|98335.7|2
1655851550000|2022-06-21 22:45:50|98497.5|98368.2|98496.6|98366.5|98501.3|98368.6|98495.6|98360.7|16
1655851560000|2022-06-21 22:46:00|98496.1|98364.2|98506.1|98353.4|98514.6|98403.5|98453.5|98352.8|7
1655851570000|2022-06-21 22:46:10|98503.2|98366.6|98517.1|98347.3|98517.1|98366.6|98503.2|98347.3|4
1655851580000|2022-06-21 22:46:20|98496.3|98363|98453.6|98403.6|98496.3|98403.6|98453.3|98363|5
1655851590000|2022-06-21 22:46:30|98501.6|98355.4|98490.7|98362.7|98504.6|98362.7|98490.7|98346.8|12
1655851600000|2022-06-21 22:46:40|98490.9|98362.6|98516.4|98349.1|98516.4|98364.1|98490.3|98348.8|16
1655851610000|2022-06-21 22:46:50|98514.9|98346|98503.4|98360.4|98514.9|98362.5|98501.2|98346|11
1655851620000|2022-06-21 22:47:00|98515.1|98353.8|98510.5|98371.5|98533.6|98406.9|98455.9|98353.8|40
1655851630000|2022-06-21 22:47:10|98515.1|98362.6|98534.3|98354.8|98536.2|98413.5|98463.1|98354.8|9
1655851640000|2022-06-21 22:47:20|98526.1|98360.8|98516.4|98365.7|98526.1|98380.5|98506.8|98360.8|11
1655851650000|2022-06-21 22:47:30|98520.2|98363.6|98523.7|98370.6|98528.3|98375.3|98518.9|98363.6|27
1655851660000|2022-06-21 22:47:40|98522|98369.1|98516.3|98370.3|98523|98374.9|98516.3|98365.1|13
1655851670000|2022-06-21 22:47:50|98518.7|98368.5|98518.3|98356.3|98529.9|98368.5|98515.7|98356.2|14
1655851680000|2022-06-21 22:48:00|98507.6|98368.5|98506.5|98374|98514.9|98377.2|98506.5|98358.6|11
1655851690000|2022-06-21 22:48:10|98506.4|98371.7|98516.3|98363.9|98523.2|98414.2|98462|98359.9|19
1655851700000|2022-06-21 22:48:20|98517.2|98364.3|98516.4|98366.1|98531.4|98370.7|98513.5|98357.5|21
1655851710000|2022-06-21 22:48:30|98520.5|98363.5|98518.5|98372.9|98524.5|98379.4|98505.4|98363.5|29
1655851720000|2022-06-21 22:48:40|98520|98372.1|98521.5|98373.3|98524.2|98374|98511.8|98367.4|39
1655851730000|2022-06-21 22:48:50|98504.3|98370.3|98506|98370.2|98506|98416.9|98465.8|98370.2|6
1655851740000|2022-06-21 22:49:00|98466.4|98416.4|98515.1|98369.1|98538.3|98423.8|98466.4|98359.5|37
1655851750000|2022-06-21 22:49:10|98541|98357.7|98528|98359.4|98541|98374.8|98510.8|98356.7|20
1655851760000|2022-06-21 22:49:20|98528.3|98360|98523|98360.2|98528.3|98363.1|98523|98358.6|14
1655851770000|2022-06-21 22:49:30|98519|98379.6|98509.7|98376.2|98519|98381.6|98509.6|98376.2|8
1655851780000|2022-06-21 22:49:40|98508.4|98380.9|98509.7|98376.2|98509.7|98380.9|98508.4|98376.2|2
1655851790000|2022-06-21 22:49:50|98477.3|98427.3|98508.4|98372.9|98531.1|98427.3|98457.4|98358.3|33
1655851800000|2022-06-21 22:50:00|98508.7|98371.7|98511.1|98350.7|98534|98416.3|98462.9|98350.7|25
1655851810000|2022-06-21 22:50:10|98492.8|98363.7|98508.3|98374.6|98528.9|98374.6|98492.8|98343.8|22
1655851820000|2022-06-21 22:50:20|98509.8|98358.2|98511.7|98362.8|98516.5|98367.5|98499.5|98358.2|29
1655851830000|2022-06-21 22:50:30|98504.2|98369.6|98516.2|98366.9|98518.3|98369.6|98504.2|98361.5|19
1655851840000|2022-06-21 22:50:40|98512.7|98369.5|98459.3|98409.3|98518.2|98410.2|98458.3|98363.5|24
1655851850000|2022-06-21 22:50:50|98498.9|98368.7|98507|98363.4|98518.1|98415|98465|98361.6|18
1655851860000|2022-06-21 22:51:00|98506.8|98358.7|98504.3|98367.8|98506.8|98409.9|98458|98358.6|28
1655851870000|2022-06-21 22:51:10|98503|98367.5|98494.1|98369|98503|98406.4|98456.3|98364.4|27
1655851880000|2022-06-21 22:51:20|98493.9|98368.7|98512.5|98367.8|98520.7|98406.8|98455.5|98357|35
1655851890000|2022-06-21 22:51:30|98517.5|98365.4|98508.8|98366.6|98518.2|98368.1|98508.8|98362.6|14
1655851900000|2022-06-21 22:51:40|98515.3|98353.6|98513.1|98371.4|98526.4|98374.5|98503.7|98352|15
1655851910000|2022-06-21 22:51:50|98458.9|98371.5|98510.2|98361.5|98520.8|98410.4|98458.9|98355|27
1655851920000|2022-06-21 22:52:00|98506.5|98367.9|98512.4|98368.2|98523.5|98370.3|98506.5|98350.8|15
1655851930000|2022-06-21 22:52:10|98513.3|98369.6|98515.9|98359.9|98525.5|98372.9|98505.4|98359.5|20
1655851940000|2022-06-21 22:52:20|98515.8|98360|98520.3|98355.5|98521.5|98363.2|98509.2|98355.5|30
1655851950000|2022-06-21 22:52:30|98515.1|98360.6|98492.2|98360.5|98525.6|98403.7|98453.4|98349.7|26
1655851960000|2022-06-21 22:52:40|98497.8|98355.7|98492.1|98363.9|98497.8|98404.5|98452.5|98355.7|13
1655851970000|2022-06-21 22:52:50|98491|98364.5|98518.3|98356|98529.3|98403.5|98451.9|98350.5|14
1655851980000|2022-06-21 22:53:00|98516|98356.2|98497.9|98361.8|98516.1|98411.8|98455.7|98354.5|13
1655851990000|2022-06-21 22:53:10|98493.9|98367.9|98507.2|98361.7|98518.7|98406.7|98455.5|98354.9|19
1655852000000|2022-06-21 22:53:20|98507.7|98362|98501.7|98359.3|98513.2|98368.1|98498.9|98352.5|30
1655852010000|2022-06-21 22:53:30|98501.6|98361.5|98501.6|98357.9|98517.1|98362.1|98500.5|98353.4|13
1655852020000|2022-06-21 22:53:40|98505.4|98355.5|98513.4|98357.3|98522.2|98367.5|98505.4|98348.6|21
1655852030000|2022-06-21 22:53:50|98511.8|98355.7|98498.5|98361|98516.4|98361|98498.5|98349.1|9
1655852040000|2022-06-21 22:54:00|98502.8|98357.3|98498.6|98361.6|98502.8|98410.7|98460.7|98357.3|10
1655852050000|2022-06-21 22:54:10|98498.1|98369.3|98517.5|98354.2|98533.1|98408.2|98457.8|98350.2|12
1655852060000|2022-06-21 22:54:20|98511.9|98347.8|98515.3|98346.7|98536.5|98347.8|98511.5|98334.9|10
1655852070000|2022-06-21 22:54:30|98507.5|98364.8|98507.2|98357.7|98519.2|98366|98499.5|98352.5|11
1655852080000|2022-06-21 22:54:40|98507.5|98360.5|98497.5|98369.7|98507.5|98369.7|98496.6|98360.5|15
1655852090000|2022-06-21 22:54:50|98498.3|98373|98501|98362.7|98501|98406.6|98456.5|98361.4|9
1655852100000|2022-06-21 22:55:00|98456.4|98406.4|98503.9|98343.1|98532.8|98407.2|98456.4|98343.1|29
1655852110000|2022-06-21 22:55:10|98505.7|98344.2|98501.3|98352|98509.1|98361.1|98486|98344.2|33
1655852120000|2022-06-21 22:55:20|98512.4|98345.8|98500.5|98347.8|98512.4|98349.2|98496.2|98339.5|17
1655852130000|2022-06-21 22:55:30|98496.5|98348|98503.4|98345.2|98508.6|98350.5|98491.6|98340.9|22
1655852140000|2022-06-21 22:55:40|98503.5|98345.1|98494.1|98357.7|98508.1|98359.1|98488.1|98335.9|10
1655852150000|2022-06-21 22:55:50|98492.4|98352.6|98499.1|98349.6|98503.3|98357.2|98487.4|98344.9|23
1655852160000|2022-06-21 22:56:00|98494.2|98350.9|98500|98343.6|98503.2|98361.1|98479.8|98343.6|19
1655852170000|2022-06-21 22:56:10|98495.8|98346.9|98443.3|98393.3|98525.5|98393.3|98443|98325.9|21
1655852180000|2022-06-21 22:56:20|98483|98349.6|98495.6|98354.3|98523.5|98362.2|98483|98330.6|18
1655852190000|2022-06-21 22:56:30|98495.8|98352.4|98494.1|98353|98508.8|98358.3|98490.3|98346.6|18
1655852200000|2022-06-21 22:56:40|98497.2|98343.6|98497.1|98343.6|98497.8|98353.5|98489.2|98343.6|4
1655852210000|2022-06-21 22:56:50|98502|98340.9|98451.4|98401.4|98502|98401.4|98451.4|98340.9|19
1655852220000|2022-06-21 22:57:00|98449.9|98399.9|98496.5|98349.2|98511.9|98399.9|98449.9|98338.2|12
1655852230000|2022-06-21 22:57:10|98503.9|98337|98475.7|98348.1|98506.6|98396.3|98444.5|98337|12
1655852240000|2022-06-21 22:57:20|98483|98344.6|98475.6|98348.4|98483.3|98392.1|98441.7|98340.1|11
1655852250000|2022-06-21 22:57:30|98475.9|98348.7|98483.9|98340|98483.9|98348.7|98475.9|98340|4
1655852260000|2022-06-21 22:57:40|98481.3|98341.7|98445.6|98395.6|98490.2|98397.7|98445|98341.7|9
1655852270000|2022-06-21 22:57:50|98445.8|98395.8|98488.9|98354.8|98526.7|98396.3|98436.5|98338|52
1655852280000|2022-06-21 22:58:00|98498.4|98359.6|98492|98354.1|98510.9|98360.7|98490.9|98340.3|20
1655852290000|2022-06-21 22:58:10|98491.3|98355.5|98487.8|98349.2|98512.8|98400.2|98449.6|98347.2|17
1655852300000|2022-06-21 22:58:20|98486.4|98348.4|98489.8|98353.1|98506|98360.3|98486.4|98346.4|24
1655852310000|2022-06-21 22:58:30|98486.1|98358.8|98487.2|98354.5|98504.4|98358.8|98484.4|98341.2|39
1655852320000|2022-06-21 22:58:40|98486.9|98354.6|98484.6|98358.1|98500.2|98363.8|98484.6|98339.7|28
1655852330000|2022-06-21 22:58:50|98487.4|98355.7|98490.7|98351.9|98506.5|98359.4|98485.6|98344.6|47
1655852340000|2022-06-21 22:59:00|98492.1|98351.7|98496.7|98358.2|98508.2|98402.6|98451.6|98351.5|54
1655852350000|2022-06-21 22:59:10|98502.3|98353.8|98501|98357.3|98519.2|98357.9|98500.5|98343.8|28
1655852360000|2022-06-21 22:59:20|98501.3|98358.7|98496.5|98360.7|98501.3|98360.7|98496.5|98355.1|8
1655852370000|2022-06-21 22:59:30|98497.5|98357.8|98496|98362.7|98511.8|98366.1|98491.6|98346.8|30
1655852380000|2022-06-21 22:59:40|98496.1|98362.6|98503.7|98349.2|98516.4|98401.1|98450.8|98348.7|37
1655852390000|2022-06-21 22:59:50|98509.9|98337.4|98484.9|98351.6|98517.7|98357.4|98483.5|98337.4|43
1655852400000|2022-06-21 23:00:00|98483.5|98355.4|98484|98350.4|98528.4|98355.4|98482.4|98333.6|55
1655852410000|2022-06-21 23:00:10|98484.2|98351.1|98509.5|98351.8|98513.2|98359.6|98482|98345.4|30
1655852420000|2022-06-21 23:00:20|98487.6|98349.3|98492.2|98359.1|98498.9|98359.1|98487.6|98349.3|27
1655852430000|2022-06-21 23:00:30|98492.3|98353.5|98496.3|98365.6|98514.4|98365.6|98489.6|98352.1|55
1655852440000|2022-06-21 23:00:40|98496.2|98365.7|98530.8|98354.4|98530.8|98404.8|98454.8|98353.7|31
1655852450000|2022-06-21 23:00:50|98519.5|98364|98523.7|98361|98529.1|98364|98509.8|98357.6|23
1655852460000|2022-06-21 23:01:00|98522.9|98360.7|98508.4|98362|98532.3|98367.9|98508.2|98357.7|22
1655852470000|2022-06-21 23:01:10|98502.7|98362.1|98498.3|98358.6|98525.7|98368.9|98498.3|98358.6|23
1655852480000|2022-06-21 23:01:20|98505.8|98374.6|98520.3|98358.5|98545.3|98382.4|98498.6|98344.5|23
1655852490000|2022-06-21 23:01:30|98503.8|98370.1|98525.6|98373.9|98533.8|98374|98501.6|98357|25
1655852500000|2022-06-21 23:01:40|98525.5|98374.6|98526.9|98368.7|98530.1|98377.3|98513.1|98368.2|28
1655852510000|2022-06-21 23:01:50|98526.8|98368.6|98529.4|98370.8|98534.1|98376.9|98508.3|98367.3|15
1655852520000|2022-06-21 23:02:00|98526.8|98370.9|98508.1|98381.8|98537.4|98384.2|98508.1|98370.9|32
1655852530000|2022-06-21 23:02:10|98470.2|98420.2|98507.6|98370.8|98532.1|98420.2|98470.2|98368|36
1655852540000|2022-06-21 23:02:20|98510.1|98367.1|98523.6|98371.3|98534.9|98380.5|98509.6|98366.9|18
1655852550000|2022-06-21 23:02:30|98521.8|98373.5|98534.1|98369.8|98538.6|98379.5|98511.8|98365.2|28
1655852560000|2022-06-21 23:02:40|98528.7|98386.8|98529.1|98377.4|98529.1|98388.6|98512.4|98376.4|23
1655852570000|2022-06-21 23:02:50|98533.9|98376.2|98525.9|98375.1|98540.7|98380.4|98525.2|98375.1|12
1655852580000|2022-06-21 23:03:00|98522.3|98376|98529.3|98390.3|98540.4|98392.3|98519.1|98374.8|29
1655852590000|2022-06-21 23:03:10|98528.5|98389.2|98527.9|98398.7|98545.1|98398.8|98525.7|98383.1|30
1655852600000|2022-06-21 23:03:20|98527.8|98398.8|98533.2|98392.3|98539.7|98398.8|98527.2|98386.9|26
1655852610000|2022-06-21 23:03:30|98533.1|98392.2|98537.6|98382.7|98561.9|98439.9|98488|98376.3|45
1655852620000|2022-06-21 23:03:40|98535.9|98383.3|98534.5|98395.7|98550|98395.7|98527.7|98383.3|29
1655852630000|2022-06-21 23:03:50|98534.7|98395.9|98541.4|98387.6|98566.6|98442.2|98492.2|98371|26
1655852640000|2022-06-21 23:04:00|98565.1|98372.7|98540.2|98392.8|98565.1|98399|98528.3|98372.7|26
1655852650000|2022-06-21 23:04:10|98553.9|98385.6|98536|98390.5|98553.9|98397.3|98535.8|98374.4|33
1655852660000|2022-06-21 23:04:20|98536.2|98392.3|98548.1|98378|98548.8|98395|98535.9|98378|16
1655852670000|2022-06-21 23:04:30|98531.2|98398.4|98541.3|98390.2|98566.4|98441.3|98488.3|98373.6|21
1655852680000|2022-06-21 23:04:40|98543.4|98391.3|98531.6|98386.4|98549.1|98440.2|98485|98381.5|45
1655852690000|2022-06-21 23:04:50|98531.5|98387.5|98553.3|98385.3|98553.3|98401.8|98525.8|98376.5|30
1655852700000|2022-06-21 23:05:00|98542.9|98391.7|98541.6|98385.5|98547.1|98395.2|98528.9|98382.8|30
1655852710000|2022-06-21 23:05:10|98541.8|98385.3|98534.1|98391.4|98543.2|98391.4|98534.1|98385.3|20
1655852720000|2022-06-21 23:05:20|98530.5|98393.7|98528.7|98398.1|98570.7|98437.9|98487.9|98369.8|15
1655852730000|2022-06-21 23:05:30|98541.4|98389.8|98542.7|98395.3|98567|98401.6|98526.6|98377.9|30
1655852740000|2022-06-21 23:05:40|98547.8|98393.7|98541.1|98405.8|98547.8|98449.1|98494.8|98393.7|46
1655852750000|2022-06-21 23:05:50|98537.9|98410.2|98538.6|98410.8|98544.5|98449.7|98499.3|98400.3|49
1655852760000|2022-06-21 23:06:00|98542.8|98407|98540.5|98411.2|98549.6|98411.2|98539.6|98402.6|27
1655852770000|2022-06-21 23:06:10|98501.3|98451.3|98500.5|98450.5|98542.2|98451.3|98498.3|98409.8|40
1655852780000|2022-06-21 23:06:20|98500.7|98450.7|98496.4|98446.4|98556.8|98451.3|98495.7|98398.6|37
1655852790000|2022-06-21 23:06:30|98497|98447|98494.4|98444.4|98542.8|98449.8|98490.4|98397.7|51
1655852800000|2022-06-21 23:06:40|98495.1|98445.1|98533.5|98403|98541|98445.6|98491.8|98396.8|29
1655852810000|2022-06-21 23:06:50|98494.5|98444.5|98497.2|98447.2|98539.2|98448.7|98493.2|98404.7|34
1655852820000|2022-06-21 23:07:00|98496.9|98446.9|98530.9|98403|98542.4|98447.2|98496.9|98395.1|52
1655852830000|2022-06-21 23:07:10|98531.1|98403.4|98496.5|98446.5|98551.1|98447.1|98495.7|98391.7|36
1655852840000|2022-06-21 23:07:20|98495.6|98445.6|98535.5|98405.6|98541.2|98446.8|98493.5|98396.6|37
1655852850000|2022-06-21 23:07:30|98537.3|98403.2|98537.9|98407.4|98539.8|98450.7|98495|98402.5|47
1655852860000|2022-06-21 23:07:40|98538|98406.9|98543.8|98402.5|98544|98452.3|98498.1|98402.4|12
1655852870000|2022-06-21 23:07:50|98539.4|98407.4|98545.6|98413.8|98556.4|98413.8|98539.4|98403.3|34
1655852880000|2022-06-21 23:08:00|98550.4|98408.6|98545.9|98418|98553.4|98419.7|98545.4|98407.2|44
1655852890000|2022-06-21 23:08:10|98507.1|98457.1|98546.5|98419.1|98551|98457.8|98507.1|98411.5|35
1655852900000|2022-06-21 23:08:20|98550.6|98415.7|98551.7|98418.2|98553|98462.4|98509.3|98415.7|35
1655852910000|2022-06-21 23:08:30|98510|98460|98510|98460|98549|98461.2|98509.1|98414.8|34
1655852920000|2022-06-21 23:08:40|98509.1|98459.1|98513.9|98463.9|98514.4|98464.4|98509.1|98459.1|22
1655852930000|2022-06-21 23:08:50|98514.1|98464.1|98551.8|98426.7|98567.3|98466.2|98504.5|98403.2|60
1655852940000|2022-06-21 23:09:00|98552.9|98423.4|98504.6|98454.6|98574.5|98465.7|98503.2|98391.1|49
1655852950000|2022-06-21 23:09:10|98504.7|98454.7|98504.8|98454.8|98545.3|98455.1|98503.3|98413.7|24
1655852960000|2022-06-21 23:09:20|98505.2|98455.2|98545.3|98411.3|98545.6|98455.2|98502.9|98411.1|26
1655852970000|2022-06-21 23:09:30|98545.5|98411.4|98545.5|98409.5|98548.7|98453.4|98501.9|98407|28
1655852980000|2022-06-21 23:09:40|98548.7|98409.8|98501.2|98451.2|98548.7|98454.4|98500.5|98405|37
1655852990000|2022-06-21 23:09:50|98501.4|98451.4|98538.7|98413.2|98544.8|98454.4|98499.6|98409|23
1655853000000|2022-06-21 23:10:00|98538.8|98413.3|98549.8|98422.5|98559.2|98463.5|98497|98407.1|49
1655853010000|2022-06-21 23:10:10|98513.2|98463.2|98512.1|98462.1|98552.4|98464.3|98511.5|98424.2|19
1655853020000|2022-06-21 23:10:20|98511.9|98461.9|98512.7|98462.7|98512.9|98462.9|98510.4|98460.4|33
1655853030000|2022-06-21 23:10:30|98512.8|98462.8|98513.2|98463.2|98553.4|98464.5|98511|98421.3|33
1655853040000|2022-06-21 23:10:40|98513.8|98463.8|98513.3|98463.3|98560.7|98464|98509.3|98415.8|37
1655853050000|2022-06-21 23:10:50|98512.8|98462.8|98555.9|98427.2|98559.3|98469.5|98511.1|98421|50
1655853060000|2022-06-21 23:11:00|98516.7|98466.7|98518.9|98468.9|98566.2|98473.1|98516.7|98427.2|47
1655853070000|2022-06-21 23:11:10|98519|98469|98521.5|98471.5|98562.7|98474.5|98518.4|98434.5|46
1655853080000|2022-06-21 23:11:20|98521.8|98471.8|98519.2|98469.2|98567|98476.8|98518.6|98437.5|47
1655853090000|2022-06-21 23:11:30|98521|98471|98522.8|98472.8|98567.2|98480.4|98520.5|98431.7|53
1655853100000|2022-06-21 23:11:40|98521.6|98471.6|98521.5|98471.5|98567.4|98479.9|98519.5|98434.5|51
1655853110000|2022-06-21 23:11:50|98521.3|98471.3|98523.1|98473.1|98566.5|98480|98519.6|98432.8|48
1655853120000|2022-06-21 23:12:00|98558.4|98433.3|98522.3|98472.3|98559.1|98478.6|98519.2|98428.9|48
1655853130000|2022-06-21 23:12:10|98522.7|98472.7|98523.6|98473.6|98529.9|98479.9|98519.4|98469.4|40
1655853140000|2022-06-21 23:12:20|98523.8|98473.8|98525.1|98475.1|98526.4|98476.4|98521.6|98471.6|37
1655853150000|2022-06-21 23:12:30|98525.5|98475.5|98523.3|98473.3|98568|98475.5|98517.7|98434.7|38
1655853160000|2022-06-21 23:12:40|98520.8|98470.8|98523.5|98473.5|98524.5|98474.5|98520.6|98470.6|25
1655853170000|2022-06-21 23:12:50|98523|98473|98530.6|98480.6|98575.3|98482.3|98520.8|98439.3|49
1655853180000|2022-06-21 23:13:00|98531.2|98481.2|98532.5|98482.5|98569.9|98488.9|98529.5|98443.6|37
1655853190000|2022-06-21 23:13:10|98532.3|98482.3|98531.4|98481.4|98565.7|98482.6|98525.2|98437.2|51
1655853200000|2022-06-21 23:13:20|98571.5|98445.6|98537|98487|98584.7|98487|98529.5|98433|57
1655853210000|2022-06-21 23:13:30|98537.2|98487.2|98535.5|98485.5|98537.6|98487.6|98529.6|98479.6|55
1655853220000|2022-06-21 23:13:40|98535.6|98485.6|98531.6|98481.6|98535.6|98485.6|98531|98481|50
1655853230000|2022-06-21 23:13:50|98533.2|98483.2|98534.8|98484.8|98536.1|98486.1|98531.7|98481.7|48
1655853240000|2022-06-21 23:14:00|98534.9|98484.9|98534|98484|98534.9|98484.9|98531.8|98481.8|42
1655853250000|2022-06-21 23:14:10|98533|98483|98537.2|98487.2|98584.8|98489.7|98533|98440.4|62
1655853260000|2022-06-21 23:14:20|98535.6|98485.6|98539.9|98489.9|98543.1|98493.1|98535.4|98485.4|53
1655853270000|2022-06-21 23:14:30|98539.6|98489.6|98536.3|98486.3|98540.3|98490.3|98535.8|98485.8|43
1655853280000|2022-06-21 23:14:40|98536.7|98486.7|98531.1|98481.1|98536.7|98486.7|98528.9|98478.9|54
1655853290000|2022-06-21 23:14:50|98530.5|98480.5|98516|98466|98530.6|98480.6|98516|98466|60
1655853300000|2022-06-21 23:15:00|98516.8|98466.8|98524.8|98474.8|98528.7|98478.7|98516.7|98466.7|72
1655853310000|2022-06-21 23:15:10|98524.7|98474.7|98527.5|98477.5|98531.3|98481.3|98523.7|98473.7|36
1655853320000|2022-06-21 23:15:20|98527.4|98477.4|98528|98478|98531.2|98481.2|98526|98476|33
1655853330000|2022-06-21 23:15:30|98527.7|98477.7|98526.6|98476.6|98534.7|98484.7|98526.1|98476.1|20
1655853340000|2022-06-21 23:15:40|98527.2|98477.2|98528.7|98478.7|98545|98495|98526.5|98476.5|58
1655853350000|2022-06-21 23:15:50|98528.8|98478.8|98527.3|98477.3|98530.6|98480.6|98527.3|98477.3|39
1655853360000|2022-06-21 23:16:00|98529.1|98479.1|98531.5|98481.5|98538.3|98488.3|98528.7|98478.7|41
1655853370000|2022-06-21 23:16:10|98531.4|98481.4|98530.9|98480.9|98535.1|98485.1|98528.6|98478.6|35
1655853380000|2022-06-21 23:16:20|98530.4|98480.4|98528.3|98478.3|98535.6|98485.6|98525.3|98475.3|29
1655853390000|2022-06-21 23:16:30|98527.9|98477.9|98528.7|98478.7|98535.6|98485.6|98527.9|98477.9|33
1655853400000|2022-06-21 23:16:40|98528.8|98478.8|98525.2|98475.2|98529.2|98479.2|98523.9|98473.9|30
1655853410000|2022-06-21 23:16:50|98524.8|98474.8|98528.3|98478.3|98528.3|98478.3|98524.7|98474.7|15
1655853420000|2022-06-21 23:17:00|98528.5|98478.5|98533.1|98483.1|98539.4|98489.4|98527.6|98477.6|47
1655853430000|2022-06-21 23:17:10|98533.8|98483.8|98532.5|98482.5|98545.8|98495.8|98531.6|98481.6|69
1655853440000|2022-06-21 23:17:20|98533.2|98483.2|98532.5|98482.5|98539.9|98489.9|98528.2|98478.2|63
1655853450000|2022-06-21 23:17:30|98532|98482|98540.8|98490.8|98543.9|98493.9|98531.6|98481.6|54
1655853460000|2022-06-21 23:17:40|98539.2|98489.2|98537.7|98487.7|98544.4|98494.4|98532.8|98482.8|55
1655853470000|2022-06-21 23:17:50|98539.4|98489.4|98535.9|98485.9|98547.6|98497.6|98533.5|98483.5|48
1655853480000|2022-06-21 23:18:00|98535.6|98485.6|98536.7|98486.7|98543.6|98493.6|98531.2|98481.2|38
1655853490000|2022-06-21 23:18:10|98538.8|98488.8|98538.8|98488.8|98546.1|98496.1|98530.3|98480.3|25
1655853500000|2022-06-21 23:18:20|98539|98489|98532.1|98482.1|98539|98489|98532.1|98482.1|42
1655853510000|2022-06-21 23:18:30|98531.9|98481.9|98538.2|98488.2|98540.4|98490.4|98530.4|98480.4|21
1655853520000|2022-06-21 23:18:40|98538.1|98488.1|98534.3|98484.3|98538.1|98488.1|98532|98482|36
1655853530000|2022-06-21 23:18:50|98533.8|98483.8|98535.2|98485.2|98537.1|98487.1|98533.3|98483.3|40
1655853540000|2022-06-21 23:19:00|98534.9|98484.9|98540|98490|98548.2|98498.2|98534.2|98484.2|50
1655853550000|2022-06-21 23:19:10|98544.5|98494.5|98532.9|98482.9|98544.5|98494.5|98530.7|98480.7|41
1655853560000|2022-06-21 23:19:20|98533.1|98483.1|98534.5|98484.5|98542.4|98492.4|98531|98481|48
1655853570000|2022-06-21 23:19:30|98533.7|98483.7|98533.9|98483.9|98539.4|98489.4|98529.8|98479.8|49
1655853580000|2022-06-21 23:19:40|98533.5|98483.5|98535.5|98485.5|98538.8|98488.8|98528.6|98478.6|48
1655853590000|2022-06-21 23:19:50|98531.8|98481.8|98555.4|98505.4|98556.4|98506.4|98530|98480|60
1655853600000|2022-06-21 23:20:00|98553.9|98503.9|98582.2|98532.2|98583.1|98533.1|98547.6|98497.6|68
1655853610000|2022-06-21 23:20:10|98581.6|98531.6|98576.8|98526.8|98588.6|98538.6|98575.8|98525.8|62
1655853620000|2022-06-21 23:20:20|98576.7|98526.7|98577.2|98527.2|98579.8|98529.8|98569.9|98519.9|58
1655853630000|2022-06-21 23:20:30|98578.3|98528.3|98573.3|98523.3|98578.3|98528.3|98572.9|98522.9|48
1655853640000|2022-06-21 23:20:40|98570.8|98520.8|98575.2|98525.2|98577|98527|98570|98520|37
1655853650000|2022-06-21 23:20:50|98574.4|98524.4|98574|98524|98575.8|98525.8|98571|98521|35
1655853660000|2022-06-21 23:21:00|98574.1|98524.1|98571.7|98521.7|98577.2|98527.2|98571.7|98521.7|24
1655853670000|2022-06-21 23:21:10|98574.6|98524.6|98565.1|98515.1|98574.6|98524.6|98557.1|98507.1|44
1655853680000|2022-06-21 23:21:20|98565.7|98515.7|98563|98513|98566.7|98516.7|98560.1|98510.1|44
1655853690000|2022-06-21 23:21:30|98563.5|98513.5|98566.5|98516.5|98567.6|98517.6|98560|98510|60
1655853700000|2022-06-21 23:21:40|98566.7|98516.7|98563.9|98513.9|98567.2|98517.2|98561.5|98511.5|21
1655853710000|2022-06-21 23:21:50|98565.3|98515.3|98557.2|98507.2|98565.3|98515.3|98547.3|98497.3|45
1655853720000|2022-06-21 23:22:00|98558.1|98508.1|98555.4|98505.4|98560.1|98510.1|98552.3|98502.3|47
1655853730000|2022-06-21 23:22:10|98556.6|98506.6|98567|98517|98568.5|98518.5|98554.5|98504.5|32
1655853740000|2022-06-21 23:22:20|98568.1|98518.1|98562.2|98512.2|98571.9|98521.9|98558.2|98508.2|57
1655853750000|2022-06-21 23:22:30|98561.1|98511.1|98561.6|98511.6|98572.5|98522.5|98560.9|98510.9|53
1655853760000|2022-06-21 23:22:40|98561.8|98511.8|98561.8|98511.8|98562.9|98512.9|98557.8|98507.8|38
1655853770000|2022-06-21 23:22:50|98562.5|98512.5|98557.5|98507.5|98562.5|98512.5|98550.3|98500.3|45
1655853780000|2022-06-21 23:23:00|98556.8|98506.8|98554.4|98504.4|98561.3|98511.3|98553.9|98503.9|54
1655853790000|2022-06-21 23:23:10|98554.3|98504.3|98550.1|98500.1|98556.8|98506.8|98549.3|98499.3|55
1655853800000|2022-06-21 23:23:20|98553.4|98503.4|98550.1|98500.1|98557.7|98507.7|98550|98500|30
1655853810000|2022-06-21 23:23:30|98550|98500|98555.3|98505.3|98560.2|98510.2|98546.9|98496.9|51
1655853820000|2022-06-21 23:23:40|98555.8|98505.8|98559.6|98509.6|98561.4|98511.4|98554.2|98504.2|39
1655853830000|2022-06-21 23:23:50|98559.9|98509.9|98562.1|98512.1|98563.5|98513.5|98559.9|98509.9|38
1655853840000|2022-06-21 23:24:00|98562.2|98512.2|98554.3|98504.3|98562.2|98512.2|98550.7|98500.7|59
1655853850000|2022-06-21 23:24:10|98557.8|98507.8|98557.2|98507.2|98559.7|98509.7|98553.4|98503.4|33
1655853860000|2022-06-21 23:24:20|98557.5|98507.5|98558.9|98508.9|98564.4|98514.4|98555.2|98505.2|47
1655853870000|2022-06-21 23:24:30|98558.7|98508.7|98558.2|98508.2|98561.1|98511.1|98556.4|98506.4|33
1655853880000|2022-06-21 23:24:40|98558.5|98508.5|98559|98509|98561.4|98511.4|98556.6|98506.6|39
1655853890000|2022-06-21 23:24:50|98559.2|98509.2|98560.6|98510.6|98569.2|98519.2|98557.1|98507.1|59
1655853900000|2022-06-21 23:25:00|98560.2|98510.2|98561.5|98511.5|98571.2|98521.2|98559.8|98509.8|38
1655853910000|2022-06-21 23:25:10|98562.9|98512.9|98560.9|98510.9|98567.6|98517.6|98556.3|98506.3|49
1655853920000|2022-06-21 23:25:20|98561.2|98511.2|98558.6|98508.6|98562|98512|98557.6|98507.6|24
1655853930000|2022-06-21 23:25:30|98558.7|98508.7|98556.8|98506.8|98559.1|98509.1|98553.6|98503.6|58
1655853940000|2022-06-21 23:25:40|98554.4|98504.4|98558.9|98508.9|98559.6|98509.6|98550.9|98500.9|33
1655853950000|2022-06-21 23:25:50|98557|98507|98559.5|98509.5|98561.5|98511.5|98554.9|98504.9|41
1655853960000|2022-06-21 23:26:00|98557.2|98507.2|98559|98509|98564|98514|98557.2|98507.2|29
1655853970000|2022-06-21 23:26:10|98559.2|98509.2|98558.5|98508.5|98561.3|98511.3|98557.2|98507.2|27
1655853980000|2022-06-21 23:26:20|98559|98509|98555.3|98505.3|98563.5|98513.5|98551.9|98501.9|52
1655853990000|2022-06-21 23:26:30|98553.6|98503.6|98554.8|98504.8|98559.3|98509.3|98552.5|98502.5|28
1655854000000|2022-06-21 23:26:40|98555.9|98505.9|98560.4|98510.4|98566.2|98516.2|98555.2|98505.2|44
1655854010000|2022-06-21 23:26:50|98560.7|98510.7|98561|98511|98562|98512|98556.6|98506.6|39
1655854020000|2022-06-21 23:27:00|98560.7|98510.7|98566.4|98516.4|98567.4|98517.4|98560.7|98510.7|38
1655854030000|2022-06-21 23:27:10|98567.1|98517.1|98567.1|98517.1|98571.1|98521.1|98563.4|98513.4|48
1655854040000|2022-06-21 23:27:20|98568.5|98518.5|98568.1|98518.1|98574.2|98524.2|98565.6|98515.6|47
1655854050000|2022-06-21 23:27:30|98568.9|98518.9|98572.6|98522.6|98575.1|98525.1|98566.4|98516.4|42
1655854060000|2022-06-21 23:27:40|98572.1|98522.1|98575.8|98525.8|98575.8|98525.8|98568.1|98518.1|40
1655854070000|2022-06-21 23:27:50|98575.4|98525.4|98569.8|98519.8|98575.4|98525.4|98569.5|98519.5|33
1655854080000|2022-06-21 23:28:00|98570.8|98520.8|98568.4|98518.4|98572.8|98522.8|98567.9|98517.9|54
1655854090000|2022-06-21 23:28:10|98567.5|98517.5|98574.8|98524.8|98575.6|98525.6|98567.5|98517.5|46
1655854100000|2022-06-21 23:28:20|98573|98523|98571.5|98521.5|98575.3|98525.3|98569.8|98519.8|51
1655854110000|2022-06-21 23:28:30|98570.3|98520.3|98566.9|98516.9|98577.2|98527.2|98564.1|98514.1|38
1655854120000|2022-06-21 23:28:40|98568.1|98518.1|98574.7|98524.7|98574.9|98524.9|98564.2|98514.2|32
1655854130000|2022-06-21 23:28:50|98573.8|98523.8|98576.5|98526.5|98577.1|98527.1|98570.2|98520.2|26
1655854140000|2022-06-21 23:29:00|98575.4|98525.4|98572.5|98522.5|98576|98526|98569.2|98519.2|42
1655854150000|2022-06-21 23:29:10|98572.3|98522.3|98572.7|98522.7|98573.1|98523.1|98565.9|98515.9|32
1655854160000|2022-06-21 23:29:20|98571.4|98521.4|98572.2|98522.2|98573|98523|98564.1|98514.1|34
1655854170000|2022-06-21 23:29:30|98568.9|98518.9|98563.5|98513.5|98570.7|98520.7|98559.4|98509.4|59
1655854180000|2022-06-21 23:29:40|98562.8|98512.8|98565.4|98515.4|98568.3|98518.3|98558.1|98508.1|52
1655854190000|2022-06-21 23:29:50|98565.7|98515.7|98566.8|98516.8|98567|98517|98561.2|98511.2|59
1655854200000|2022-06-21 23:30:00|98558|98508|98543.7|98493.7|98558|98508|98540.3|98490.3|60
1655854210000|2022-06-21 23:30:10|98543.9|98493.9|98545.9|98495.9|98549|98499|98543.6|98493.6|35
1655854220000|2022-06-21 23:30:20|98545.1|98495.1|98533.9|98483.9|98551.6|98501.6|98533.7|98483.7|44
1655854230000|2022-06-21 23:30:30|98532.8|98482.8|98523.7|98473.7|98533.7|98483.7|98517.1|98467.1|64
1655854240000|2022-06-21 23:30:40|98523.9|98473.9|98521.2|98471.2|98523.9|98473.9|98516.7|98466.7|55
1655854250000|2022-06-21 23:30:50|98521.3|98471.3|98515|98465|98522.1|98472.1|98511.6|98461.6|61
1655854260000|2022-06-21 23:31:00|98514.1|98464.1|98527.1|98477.1|98538|98488|98513.7|98463.7|65
1655854270000|2022-06-21 23:31:10|98525.4|98475.4|98518.1|98468.1|98526.2|98476.2|98516.2|98466.2|74
1655854280000|2022-06-21 23:31:20|98518.9|98468.9|98521.9|98471.9|98525.7|98475.7|98516.6|98466.6|54
1655854290000|2022-06-21 23:31:30|98522.1|98472.1|98526|98476|98531.6|98481.6|98518.2|98468.2|55
1655854300000|2022-06-21 23:31:40|98525.9|98475.9|98521.4|98471.4|98529.3|98479.3|98517.5|98467.5|37
1655854310000|2022-06-21 23:31:50|98521.6|98471.6|98511.3|98461.3|98521.8|98471.8|98510.6|98460.6|52
1655854320000|2022-06-21 23:32:00|98511|98461|98513.8|98463.8|98523.2|98473.2|98510|98460|61
1655854330000|2022-06-21 23:32:10|98514|98464|98515.5|98465.5|98517.4|98467.4|98507|98457|49
1655854340000|2022-06-21 23:32:20|98514.2|98464.2|98500.6|98450.6|98514.5|98464.5|98500|98450|34
1655854350000|2022-06-21 23:32:30|98500.8|98450.8|98511.4|98461.4|98512.8|98462.8|98500.8|98450.8|50
1655854360000|2022-06-21 23:32:40|98510.7|98460.7|98505.5|98455.5|98513.4|98463.4|98503|98453|51
1655854370000|2022-06-21 23:32:50|98505.6|98455.6|98494.1|98444.1|98506.3|98456.3|98493.6|98443.6|53
1655854380000|2022-06-21 23:33:00|98493.3|98443.3|98506|98456|98545.7|98460.4|98481.9|98409.7|58
1655854390000|2022-06-21 23:33:10|98506.8|98456.8|98517.9|98467.9|98525.2|98475.2|98506.8|98456.8|55
1655854400000|2022-06-21 23:33:20|98517.1|98467.1|98516.5|98466.5|98524.8|98474.8|98516.2|98466.2|43
1655854410000|2022-06-21 23:33:30|98516.4|98466.4|98500.2|98450.2|98521.6|98471.6|98499.5|98449.5|46
1655854420000|2022-06-21 23:33:40|98500.3|98450.3|98501.8|98451.8|98507.7|98457.7|98488.7|98438.7|66
1655854430000|2022-06-21 23:33:50|98502.3|98452.3|98509.2|98459.2|98511.2|98461.2|98501.2|98451.2|62
1655854440000|2022-06-21 23:34:00|98509.7|98459.7|98497.9|98447.9|98511|98461|98494|98444|59
1655854450000|2022-06-21 23:34:10|98496.7|98446.7|98497|98447|98507.3|98457.3|98495.5|98445.5|60
1655854460000|2022-06-21 23:34:20|98501.4|98451.4|98497.3|98447.3|98505.2|98455.2|98497.1|98447.1|43
1655854470000|2022-06-21 23:34:30|98497.2|98447.2|98499.8|98449.8|98512|98462|98496|98446|48
1655854480000|2022-06-21 23:34:40|98501.8|98451.8|98501.9|98451.9|98503.2|98453.2|98498.5|98448.5|45
1655854490000|2022-06-21 23:34:50|98498.9|98448.9|98497|98447|98548.8|98455.2|98493.2|98412.7|60
1655854500000|2022-06-21 23:35:00|98494.2|98444.2|98486.5|98436.5|98499.6|98449.6|98483.1|98433.1|59
1655854510000|2022-06-21 23:35:10|98485.4|98435.4|98498.8|98448.8|98498.8|98448.8|98481.4|98431.4|61
1655854520000|2022-06-21 23:35:20|98495|98445|98509.9|98459.9|98513.3|98463.3|98492.2|98442.2|68
1655854530000|2022-06-21 23:35:30|98509.7|98459.7|98509.8|98459.8|98511.7|98461.7|98504.4|98454.4|55
1655854540000|2022-06-21 23:35:40|98509.9|98459.9|98512.7|98462.7|98515.5|98465.5|98508.1|98458.1|44
1655854550000|2022-06-21 23:35:50|98509.9|98459.9|98513.1|98463.1|98514.9|98464.9|98508.6|98458.6|54
1655854560000|2022-06-21 23:36:00|98514.3|98464.3|98505.9|98455.9|98514.3|98464.3|98504|98454|47
1655854570000|2022-06-21 23:36:10|98509.8|98459.8|98496.9|98446.9|98512.2|98462.2|98495.9|98445.9|59
1655854580000|2022-06-21 23:36:20|98496.7|98446.7|98496.6|98446.6|98509.7|98459.7|98494.5|98444.5|63
1655854590000|2022-06-21 23:36:30|98500.1|98450.1|98497.5|98447.5|98508.6|98458.6|98491.6|98441.6|70
1655854600000|2022-06-21 23:36:40|98496.8|98446.8|98505.7|98455.7|98516.4|98466.4|98494.4|98444.4|52
1655854610000|2022-06-21 23:36:50|98507.1|98457.1|98506.4|98456.4|98509.8|98459.8|98503|98453|54
1655854620000|2022-06-21 23:37:00|98504.3|98454.3|98511.5|98461.5|98515.8|98465.8|98504.3|98454.3|61
1655854630000|2022-06-21 23:37:10|98511.6|98461.6|98503.6|98453.6|98511.6|98461.6|98494.7|98444.7|65
1655854640000|2022-06-21 23:37:20|98503.7|98453.7|98521.4|98471.4|98524.4|98474.4|98503.3|98453.3|73
1655854650000|2022-06-21 23:37:30|98523.6|98473.6|98509.5|98459.5|98571.8|98474.5|98506.4|98422.3|67
1655854660000|2022-06-21 23:37:40|98512.6|98462.6|98521.2|98471.2|98555.7|98472.6|98498.5|98418|71
1655854670000|2022-06-21 23:37:50|98517.1|98467.1|98515.2|98465.2|98558.2|98471.5|98505|98416.9|75
1655854680000|2022-06-21 23:38:00|98511.3|98461.3|98504.6|98454.6|98521.8|98471.8|98495.2|98445.2|67
1655854690000|2022-06-21 23:38:10|98505.1|98455.1|98510.3|98460.3|98564.1|98470.2|98499.2|98410.5|77
1655854700000|2022-06-21 23:38:20|98509.6|98459.6|98529.9|98479.9|98572.1|98479.9|98506.1|98419.8|73
1655854710000|2022-06-21 23:38:30|98529.6|98479.6|98523.4|98473.4|98531|98481|98515.3|98465.3|58
1655854720000|2022-06-21 23:38:40|98526.7|98476.7|98524.9|98474.9|98528|98478|98521.5|98471.5|48
1655854730000|2022-06-21 23:38:50|98525.7|98475.7|98529.5|98479.5|98565.4|98484|98515|98428.2|39
1655854740000|2022-06-21 23:39:00|98531.5|98481.5|98525.6|98475.6|98533.4|98483.4|98521|98471|36
1655854750000|2022-06-21 23:39:10|98524.2|98474.2|98517.8|98467.8|98532.1|98482.1|98516.3|98466.3|40
1655854760000|2022-06-21 23:39:20|98518.8|98468.8|98511.8|98461.8|98561.1|98483.9|98510.6|98417|71
1655854770000|2022-06-21 23:39:30|98510.6|98460.6|98508|98458|98550.2|98463.2|98500.8|98419.9|78
1655854780000|2022-06-21 23:39:40|98508.5|98458.5|98500.5|98450.5|98546.9|98463.9|98495.5|98406|57
1655854790000|2022-06-21 23:39:50|98502.9|98452.9|98508.8|98458.8|98517.8|98467.8|98500.1|98450.1|44
1655854800000|2022-06-21 23:40:00|98510.4|98460.4|98511.2|98461.2|98546.8|98461.8|98496.4|98417.8|55
1655854810000|2022-06-21 23:40:10|98511.7|98461.7|98519.8|98469.8|98563.4|98472.6|98507.3|98437.3|66
1655854820000|2022-06-21 23:40:20|98520|98470|98516.4|98466.4|98572.2|98473.4|98512.2|98424|62
1655854830000|2022-06-21 23:40:30|98517.3|98467.3|98527.4|98477.4|98594.2|98482.3|98517.3|98415.4|51
1655854840000|2022-06-21 23:40:40|98526.8|98476.8|98517.4|98467.4|98527.5|98477.5|98517|98467|49
1655854850000|2022-06-21 23:40:50|98517.5|98467.5|98517.8|98467.8|98558.3|98476.9|98512.8|98431.7|32
1655854860000|2022-06-21 23:41:00|98518|98468|98517.9|98467.9|98567.6|98476|98516.9|98412.7|58
1655854870000|2022-06-21 23:41:10|98517.8|98467.8|98527.2|98477.2|98580.2|98478.7|98513.4|98412.5|61
1655854880000|2022-06-21 23:41:20|98520.7|98470.7|98523.2|98473.2|98580.5|98484.4|98517.9|98428.4|65
1655854890000|2022-06-21 23:41:30|98522.5|98472.5|98531.5|98481.5|98579|98483.1|98520.3|98423.6|58
1655854900000|2022-06-21 23:41:40|98528.1|98478.1|98532.8|98482.8|98579.2|98487.6|98522.2|98437.6|62
1655854910000|2022-06-21 23:41:50|98525.6|98475.6|98523.7|98473.7|98527.9|98477.9|98520.6|98470.6|30
1655854920000|2022-06-21 23:42:00|98523.6|98473.6|98520.2|98470.2|98529.5|98479.5|98520|98470|40
1655854930000|2022-06-21 23:42:10|98521.7|98471.7|98516.4|98466.4|98573.8|98478.9|98515.6|98416.4|68
1655854940000|2022-06-21 23:42:20|98517.1|98467.1|98516|98466|98563.3|98481.1|98513.8|98421.6|53
1655854950000|2022-06-21 23:42:30|98515.4|98465.4|98520.5|98470.5|98556.9|98476.7|98515.2|98429.8|42
1655854960000|2022-06-21 23:42:40|98520.4|98470.4|98517.6|98467.6|98564.3|98474.7|98511.9|98431.1|62
1655854970000|2022-06-21 23:42:50|98518|98468|98519.3|98469.3|98561.1|98475.6|98515|98435.2|46
1655854980000|2022-06-21 23:43:00|98519.4|98469.4|98519.7|98469.7|98525.7|98475.7|98516.8|98466.8|47
1655854990000|2022-06-21 23:43:10|98519.6|98469.6|98560.8|98435.7|98566.9|98482|98519.1|98419.2|48
1655855000000|2022-06-21 23:43:20|98533.4|98483.4|98532.1|98482.1|98534.2|98484.2|98522.9|98472.9|39
1655855010000|2022-06-21 23:43:30|98531.8|98481.8|98531.8|98481.8|98538.4|98488.4|98526|98476|51
1655855020000|2022-06-21 23:43:40|98529.1|98479.1|98526.1|98476.1|98571.9|98483|98523.6|98440.2|45
1655855030000|2022-06-21 23:43:50|98527.2|98477.2|98528.6|98478.6|98570.2|98485.6|98522.7|98436.4|50
1655855040000|2022-06-21 23:44:00|98527.7|98477.7|98529|98479|98575|98484.9|98524.3|98447|58
1655855050000|2022-06-21 23:44:10|98528.4|98478.4|98535.6|98485.6|98585.4|98495.8|98526.9|98447.3|50
1655855060000|2022-06-21 23:44:20|98536.6|98486.6|98531.3|98481.3|98584.2|98493.7|98524.4|98428.4|62
1655855070000|2022-06-21 23:44:30|98532.2|98482.2|98530.2|98480.2|98532.4|98482.4|98526.9|98476.9|28
1655855080000|2022-06-21 23:44:40|98528.9|98478.9|98525.3|98475.3|98535.8|98485.8|98523.8|98473.8|42
1655855090000|2022-06-21 23:44:50|98524.9|98474.9|98522.1|98472.1|98573.8|98485.6|98518.5|98426.5|50
1655855100000|2022-06-21 23:45:00|98521.8|98471.8|98529.9|98479.9|98532.9|98482.9|98519.9|98469.9|59
1655855110000|2022-06-21 23:45:10|98530|98480|98527.1|98477.1|98582.5|98487.9|98525.1|98432.1|66
1655855120000|2022-06-21 23:45:20|98527.5|98477.5|98527.3|98477.3|98537.4|98487.4|98523.9|98473.9|57
1655855130000|2022-06-21 23:45:30|98523.6|98473.6|98525.6|98475.6|98573.1|98482.7|98517.4|98425|49
1655855140000|2022-06-21 23:45:40|98525.8|98475.8|98527.9|98477.9|98532.9|98482.9|98521.8|98471.8|53
1655855150000|2022-06-21 23:45:50|98527.5|98477.5|98525.5|98475.5|98573.7|98480.9|98522.9|98431|45
1655855160000|2022-06-21 23:46:00|98527.6|98477.6|98523.2|98473.2|98575.5|98480.6|98520.7|98422.1|57
1655855170000|2022-06-21 23:46:10|98522.2|98472.2|98521.9|98471.9|98531.9|98481.9|98521.1|98471.1|46
1655855180000|2022-06-21 23:46:20|98520.3|98470.3|98522|98472|98557.2|98479.1|98512.5|98421.7|68
1655855190000|2022-06-21 23:46:30|98522.7|98472.7|98547.7|98497.7|98574.7|98499|98515.2|98449.7|68
1655855200000|2022-06-21 23:46:40|98548.7|98498.7|98564.7|98514.7|98613.7|98514.7|98536.3|98464.3|46
1655855210000|2022-06-21 23:46:50|98566.1|98516.1|98570.5|98520.5|98594.5|98524.1|98555.1|98464.6|46
1655855220000|2022-06-21 23:47:00|98572.1|98522.1|98559.7|98509.7|98572.1|98522.1|98554|98504|44
1655855230000|2022-06-21 23:47:10|98564.2|98514.2|98542.8|98492.8|98590.4|98514.9|98542.8|98450.7|45
1655855240000|2022-06-21 23:47:20|98541.5|98491.5|98557.3|98507.3|98608.4|98511.2|98541.5|98457.6|67
1655855250000|2022-06-21 23:47:30|98556.4|98506.4|98560.7|98510.7|98594.6|98518.1|98542.2|98457|57
1655855260000|2022-06-21 23:47:40|98559.8|98509.8|98559.7|98509.7|98563.3|98513.3|98557.6|98507.6|60
1655855270000|2022-06-21 23:47:50|98559.6|98509.6|98555.1|98505.1|98561.5|98511.5|98551.7|98501.7|50
1655855280000|2022-06-21 23:48:00|98553.4|98503.4|98540.1|98490.1|98571.6|98504.8|98532.2|98441.8|32
1655855290000|2022-06-21 23:48:10|98541.5|98491.5|98541.9|98491.9|98541.9|98491.9|98536|98486|26
1655855300000|2022-06-21 23:48:20|98542.7|98492.7|98526.4|98476.4|98570|98493.5|98516|98419.8|45
1655855310000|2022-06-21 23:48:30|98526.6|98476.6|98527.8|98477.8|98531.9|98481.9|98524.6|98474.6|26
1655855320000|2022-06-21 23:48:40|98529.7|98479.7|98527.9|98477.9|98533|98483|98526.9|98476.9|27
1655855330000|2022-06-21 23:48:50|98524.2|98474.2|98523.7|98473.7|98531.6|98481.6|98522.4|98472.4|40
1655855340000|2022-06-21 23:49:00|98524.7|98474.7|98526|98476|98580|98482.9|98518.9|98428.1|66
1655855350000|2022-06-21 23:49:10|98527|98477|98527.5|98477.5|98588.9|98481.1|98518.5|98435.8|59
1655855360000|2022-06-21 23:49:20|98529.3|98479.3|98522.2|98472.2|98575.1|98484.4|98522.1|98421.3|62
1655855370000|2022-06-21 23:49:30|98523|98473|98539.2|98489.2|98540.1|98490.1|98517.4|98467.4|53
1655855380000|2022-06-21 23:49:40|98537.7|98487.7|98542|98492|98592|98502.4|98531.6|98438.5|44
1655855390000|2022-06-21 23:49:50|98539.3|98489.3|98541.7|98491.7|98564.7|98514.7|98531.1|98481.1|62
1655855400000|2022-06-21 23:50:00|98536|98486|98544.8|98494.8|98563|98510.2|98524.7|98453.3|52
1655855410000|2022-06-21 23:50:10|98542.5|98492.5|98551.8|98501.8|98564.3|98514.3|98537.4|98487.4|40
1655855420000|2022-06-21 23:50:20|98552.1|98502.1|98538.5|98488.5|98584|98531.6|98538.5|98460.6|59
1655855430000|2022-06-21 23:50:30|98539.5|98489.5|98545.5|98495.5|98582|98504.8|98529.6|98444.5|58
1655855440000|2022-06-21 23:50:40|98544.5|98494.5|98550.9|98500.9|98551.9|98501.9|98532.8|98482.8|56
1655855450000|2022-06-21 23:50:50|98551.2|98501.2|98543.2|98493.2|98551.2|98501.2|98535.7|98485.7|32
1655855460000|2022-06-21 23:51:00|98544.7|98494.7|98530.7|98480.7|98572.7|98494.7|98526.3|98444.7|51
1655855470000|2022-06-21 23:51:10|98530.8|98480.8|98524.6|98474.6|98531.1|98481.1|98521.4|98471.4|48
1655855480000|2022-06-21 23:51:20|98525.2|98475.2|98518.3|98468.3|98554.6|98475.2|98509.8|98425.8|41
1655855490000|2022-06-21 23:51:30|98516.3|98466.3|98506.6|98456.6|98568|98476.2|98506.2|98421|49
1655855500000|2022-06-21 23:51:40|98511.8|98461.8|98558.3|98414|98558.3|98471.9|98508.3|98414|35
1655855510000|2022-06-21 23:51:50|98510.1|98460.1|98502|98452|98552.4|98473.3|98499.9|98410.2|67
1655855520000|2022-06-21 23:52:00|98540.3|98412.1|98507.7|98457.7|98559.4|98466|98496.3|98404.8|65
1655855530000|2022-06-21 23:52:10|98510.1|98460.1|98497.8|98447.8|98543.6|98467.8|98496.6|98412.2|52
1655855540000|2022-06-21 23:52:20|98496.8|98446.8|98502.5|98452.5|98540.4|98460.3|98492.3|98405.1|64
1655855550000|2022-06-21 23:52:30|98494.6|98444.6|98501.5|98451.5|98539.4|98454.4|98490.5|98397.4|73
1655855560000|2022-06-21 23:52:40|98501.3|98451.3|98503.4|98453.4|98546.2|98456.2|98494.1|98405|65
1655855570000|2022-06-21 23:52:50|98502.5|98452.5|98489.6|98439.6|98549.7|98459.2|98489.6|98403.2|69
1655855580000|2022-06-21 23:53:00|98491.4|98441.4|98495.7|98445.7|98531.1|98448.1|98479.1|98385.1|71
1655855590000|2022-06-21 23:53:10|98495.6|98445.6|98481|98431|98526|98448.1|98479.4|98400.9|56
1655855600000|2022-06-21 23:53:20|98480.8|98430.8|98484.4|98434.4|98525.3|98443.1|98479.6|98392.7|59
1655855610000|2022-06-21 23:53:30|98489.5|98439.5|98499.1|98449.1|98499.6|98449.6|98482.8|98432.8|49
1655855620000|2022-06-21 23:53:40|98491.1|98441.1|98482.8|98432.8|98536.4|98445.8|98482.8|98395.1|67
1655855630000|2022-06-21 23:53:50|98483.7|98433.7|98479.4|98429.4|98533|98445.1|98478|98390.4|69
1655855640000|2022-06-21 23:54:00|98478.9|98428.9|98464.6|98414.6|98518.1|98437.6|98464.6|98391.8|67
1655855650000|2022-06-21 23:54:10|98472.6|98422.6|98473.5|98423.5|98525.1|98434.7|98464.5|98383.6|67
1655855660000|2022-06-21 23:54:20|98475.5|98425.5|98474.2|98424.2|98525.4|98430.6|98463.1|98376.1|67
1655855670000|2022-06-21 23:54:30|98475.1|98425.1|98479.6|98429.6|98520.3|98437.4|98461.8|98376.8|62
1655855680000|2022-06-21 23:54:40|98479.1|98429.1|98479.3|98429.3|98489.2|98439.2|98477.4|98427.4|52
1655855690000|2022-06-21 23:54:50|98481.3|98431.3|98483.6|98433.6|98525.2|98441|98478.6|98399.3|70
1655855700000|2022-06-21 23:55:00|98484.2|98434.2|98479.2|98429.2|98516.4|98440.6|98468.7|98379.4|77
1655855710000|2022-06-21 23:55:10|98479.1|98429.1|98479.1|98429.1|98532.8|98442.1|98469.9|98386.4|71
1655855720000|2022-06-21 23:55:20|98481.1|98431.1|98490.5|98440.5|98491.2|98441.2|98472.1|98422.1|68
1655855730000|2022-06-21 23:55:30|98490|98440|98490.4|98440.4|98493.3|98443.3|98478.5|98428.5|60
1655855740000|2022-06-21 23:55:40|98490.6|98440.6|98482.6|98432.6|98528.1|98441.7|98476.2|98386.4|67
1655855750000|2022-06-21 23:55:50|98491.3|98441.3|98483|98433|98523.8|98441.3|98473.2|98385.6|61
1655855760000|2022-06-21 23:56:00|98482.9|98432.9|98483.8|98433.8|98525.3|98443.9|98474.8|98388.4|40
1655855770000|2022-06-21 23:56:10|98483.7|98433.7|98486.7|98436.7|98533|98440.9|98476.9|98380.8|61
1655855780000|2022-06-21 23:56:20|98522.8|98397.4|98496|98446|98523.7|98446|98480.9|98396.7|61
1655855790000|2022-06-21 23:56:30|98494.4|98444.4|98488.8|98438.8|98534.9|98446.8|98486|98390.2|46
1655855800000|2022-06-21 23:56:40|98485.9|98435.9|98485.5|98435.5|98491.4|98441.4|98481.5|98431.5|30
1655855810000|2022-06-21 23:56:50|98486.9|98436.9|98513.6|98463.6|98513.9|98463.9|98486.6|98436.6|29
1655855820000|2022-06-21 23:57:00|98512.1|98462.1|98504.4|98454.4|98550.5|98463.3|98498.5|98413|69
1655855830000|2022-06-21 23:57:10|98503|98453|98509.8|98459.8|98550.3|98465.3|98502.4|98423.3|68
1655855840000|2022-06-21 23:57:20|98509.1|98459.1|98508.1|98458.1|98519.6|98469.6|98506.4|98456.4|60
1655855850000|2022-06-21 23:57:30|98508|98458|98504.1|98454.1|98512.7|98462.7|98500.5|98450.5|61
1655855860000|2022-06-21 23:57:40|98504.2|98454.2|98512.2|98462.2|98522.7|98472.7|98503.8|98453.8|58
1655855870000|2022-06-21 23:57:50|98513|98463|98508.8|98458.8|98514.9|98464.9|98508.5|98458.5|45
1655855880000|2022-06-21 23:58:00|98508.3|98458.3|98519|98469|98519|98469|98507.1|98457.1|50
1655855890000|2022-06-21 23:58:10|98519.1|98469.1|98509.6|98459.6|98527.8|98477.8|98507|98457|49
1655855900000|2022-06-21 23:58:20|98509.3|98459.3|98519.6|98469.6|98561.4|98470|98504.9|98426.7|71
1655855910000|2022-06-21 23:58:30|98522.8|98472.8|98516|98466|98529.5|98479.5|98511.6|98461.6|74
1655855920000|2022-06-21 23:58:40|98517.7|98467.7|98517.5|98467.5|98524.2|98474.2|98513.6|98463.6|56
1655855930000|2022-06-21 23:58:50|98516.9|98466.9|98513.2|98463.2|98560.4|98476.3|98513.2|98432.2|47
1655855940000|2022-06-21 23:59:00|98513.3|98463.3|98514|98464|98514.4|98464.4|98512.8|98462.8|24
1655855950000|2022-06-21 23:59:10|98515.3|98465.3|98525.2|98475.2|98528.3|98478.3|98515|98465|30
1655855960000|2022-06-21 23:59:20|98522.2|98472.2|98519.8|98469.8|98530.1|98480.1|98514|98464|38
1655855970000|2022-06-21 23:59:30|98519.5|98469.5|98518.1|98468.1|98523.2|98473.2|98514.5|98464.5|34
1655855980000|2022-06-21 23:59:40|98518.2|98468.2|98515.1|98465.1|98524.7|98474.7|98511.8|98461.8|34
1655855990000|2022-06-21 23:59:50|98514.3|98464.3|98515.8|98465.8|98528.1|98478.1|98511.2|98461.2|58
1655856000000|2022-06-22 00:00:00|98518|98468|98491.4|98441.4|98563.6|98475|98491.4|98409.3|76
1655856010000|2022-06-22 00:00:10|98538.4|98410.2|98506.7|98456.7|98548.1|98458.7|98492.5|98407.6|75
1655856020000|2022-06-22 00:00:20|98508.7|98458.7|98495.1|98445.1|98566.9|98464.6|98495.1|98411.8|78
1655856030000|2022-06-22 00:00:30|98493.8|98443.8|98521.3|98471.3|98594.9|98502.2|98493.8|98427.2|70
1655856040000|2022-06-22 00:00:40|98568.8|98434.5|98523.6|98473.6|98573.9|98480.1|98519.6|98430.9|75
1655856050000|2022-06-22 00:00:50|98518.6|98468.6|98495.7|98445.7|98560|98468.6|98483.4|98393.5|61
1655856060000|2022-06-22 00:01:00|98494.1|98444.1|98505.5|98455.5|98557.6|98466.5|98493.4|98412.1|75
1655856070000|2022-06-22 00:01:10|98505.6|98455.6|98503.7|98453.7|98568.6|98465.6|98498.2|98411.1|73
1655856080000|2022-06-22 00:01:20|98503.4|98453.4|98497.8|98447.8|98569.1|98457.8|98497.1|98398.3|67
1655856090000|2022-06-22 00:01:30|98496.5|98446.5|98496.9|98446.9|98543.7|98456|98489.4|98410.9|71
1655856100000|2022-06-22 00:01:40|98500.7|98450.7|98509.6|98459.6|98571.4|98488.2|98496|98409.3|74
1655856110000|2022-06-22 00:01:50|98505.2|98455.2|98536.9|98410.4|98549.4|98456.9|98495.2|98404.1|62
1655856120000|2022-06-22 00:02:00|98536.8|98444.4|98491.4|98441.4|98551.7|98477.7|98489.3|98396.4|73
1655856130000|2022-06-22 00:02:10|98492|98442|98537.5|98412.1|98543.9|98455.1|98489.8|98405.7|76
1655856140000|2022-06-22 00:02:20|98494|98444|98527.6|98477.6|98601|98491.4|98483.8|98394.6|78
1655856150000|2022-06-22 00:02:30|98532.4|98482.4|98593.4|98543.4|98632|98550.4|98500.4|98419.2|75
1655856160000|2022-06-22 00:02:40|98598.2|98548.2|98620.7|98570.7|98649.4|98575.2|98598.2|98491.6|74
1655856170000|2022-06-22 00:02:50|98619.6|98569.6|98628|98578|98634.2|98581.8|98603.6|98489.4|65
1655856180000|2022-06-22 00:03:00|98627.5|98577.5|98632.4|98582.4|98633.2|98583.2|98621.5|98571.5|56
1655856190000|2022-06-22 00:03:10|98632.9|98582.9|98612|98562|98633.4|98583.4|98609.2|98559.2|49
1655856200000|2022-06-22 00:03:20|98614.4|98564.4|98618.9|98568.9|98642.7|98569.9|98601.1|98500.5|64
1655856210000|2022-06-22 00:03:30|98619|98569|98617.5|98567.5|98651.2|98569.7|98610.9|98523.5|47
1655856220000|2022-06-22 00:03:40|98617.1|98567.1|98614.5|98564.5|98648.8|98575.5|98606.8|98520.5|40
1655856230000|2022-06-22 00:03:50|98614.3|98564.3|98619.3|98569.3|98625|98575|98613.8|98563.8|41
1655856240000|2022-06-22 00:04:00|98618.2|98568.2|98618.4|98568.4|98622.5|98572.5|98610.9|98560.9|56
1655856250000|2022-06-22 00:04:10|98620.7|98570.7|98630.7|98580.7|98651.4|98582|98610.6|98523.6|52
1655856260000|2022-06-22 00:04:20|98635.2|98585.2|98656.2|98606.2|98668.4|98614.9|98631.6|98539.7|74
1655856270000|2022-06-22 00:04:30|98655.9|98605.9|98658.3|98608.3|98661.8|98611.8|98653.6|98603.6|59
1655856280000|2022-06-22 00:04:40|98658.7|98608.7|98657.6|98607.6|98659.6|98609.6|98656.3|98606.3|42
1655856290000|2022-06-22 00:04:50|98657.9|98607.9|98658.9|98608.9|98665.6|98615.6|98654.9|98604.9|58
1655856300000|2022-06-22 00:05:00|98657.8|98607.8|98668.1|98618.1|98669|98619|98657.8|98607.8|57
1655856310000|2022-06-22 00:05:10|98668.5|98618.5|98666.2|98616.2|98669.8|98619.8|98661.6|98611.6|51
1655856320000|2022-06-22 00:05:20|98665.9|98615.9|98663.2|98613.2|98667.9|98617.9|98657.1|98607.1|60
1655856330000|2022-06-22 00:05:30|98663.7|98613.7|98659.4|98609.4|98663.7|98613.7|98657.7|98607.7|52
1655856340000|2022-06-22 00:05:40|98659.6|98609.6|98652|98602|98659.9|98609.9|98652|98602|37
1655856350000|2022-06-22 00:05:50|98652.5|98602.5|98657.6|98607.6|98657.8|98607.8|98651.4|98601.4|43
1655856360000|2022-06-22 00:06:00|98657.7|98607.7|98657.1|98607.1|98662.1|98612.1|98651.2|98601.2|63
1655856370000|2022-06-22 00:06:10|98657|98607|98658.1|98608.1|98664.5|98614.5|98656.7|98606.7|63
1655856380000|2022-06-22 00:06:20|98658.2|98608.2|98666.9|98616.9|98669.1|98619.1|98658.2|98608.2|69
1655856390000|2022-06-22 00:06:30|98668.3|98618.3|98669.7|98619.7|98674|98624|98661.8|98611.8|60
1655856400000|2022-06-22 00:06:40|98669.5|98619.5|98667|98617|98670.3|98620.3|98655.9|98605.9|47
1655856410000|2022-06-22 00:06:50|98665.1|98615.1|98664.9|98614.9|98669.1|98619.1|98664.1|98614.1|43
1655856420000|2022-06-22 00:07:00|98665.3|98615.3|98655.5|98605.5|98666.4|98616.4|98652.2|98602.2|43
1655856430000|2022-06-22 00:07:10|98656.6|98606.6|98654.9|98604.9|98659.1|98609.1|98645.4|98595.4|44
1655856440000|2022-06-22 00:07:20|98654.8|98604.8|98650.3|98600.3|98655.8|98605.8|98650.3|98600.3|26
1655856450000|2022-06-22 00:07:30|98650.2|98600.2|98656.5|98606.5|98657.2|98607.2|98650.2|98600.2|48
1655856460000|2022-06-22 00:07:40|98656.4|98606.4|98656.9|98606.9|98658.8|98608.8|98654.5|98604.5|38
1655856470000|2022-06-22 00:07:50|98657|98607|98656|98606|98663.2|98613.2|98655.3|98605.3|47
1655856480000|2022-06-22 00:08:00|98656.4|98606.4|98669.5|98619.5|98701.9|98624.3|98656.4|98563.2|53
1655856490000|2022-06-22 00:08:10|98669.7|98619.7|98672.6|98622.6|98672.7|98622.7|98664.1|98614.1|35
1655856500000|2022-06-22 00:08:20|98673.3|98623.3|98675.8|98625.8|98676.4|98626.4|98672.6|98622.6|24
1655856510000|2022-06-22 00:08:30|98676.1|98626.1|98677.7|98627.7|98677.7|98627.7|98674.4|98624.4|27
1655856520000|2022-06-22 00:08:40|98677.2|98627.2|98674|98624|98681.8|98631.8|98666.9|98616.9|58
1655856530000|2022-06-22 00:08:50|98675.2|98625.2|98678.6|98628.6|98680.1|98630.1|98667.5|98617.5|62
1655856540000|2022-06-22 00:09:00|98678.9|98628.9|98706.1|98656.1|98706.2|98656.2|98673.9|98623.9|65
1655856550000|2022-06-22 00:09:10|98706|98656|98712.6|98662.6|98713.8|98663.8|98702.5|98652.5|61
1655856560000|2022-06-22 00:09:20|98712.5|98662.5|98706.1|98656.1|98716|98666|98704.3|98654.3|56
1655856570000|2022-06-22 00:09:30|98707.1|98657.1|98703.1|98653.1|98717.6|98667.6|98702.4|98652.4|67
1655856580000|2022-06-22 00:09:40|98705.2|98655.2|98713.1|98663.1|98715.4|98665.4|98701.7|98651.7|58
1655856590000|2022-06-22 00:09:50|98714.6|98664.6|98700|98650|98716.9|98666.9|98700|98650|68
1655856600000|2022-06-22 00:10:00|98705.9|98655.9|98711.4|98661.4|98711.4|98661.4|98699.5|98649.5|65
1655856610000|2022-06-22 00:10:10|98710.9|98660.9|98715.9|98665.9|98717.8|98667.8|98708.6|98658.6|72
1655856620000|2022-06-22 00:10:20|98716.7|98666.7|98709.7|98659.7|98716.7|98666.7|98698.7|98648.7|69
1655856630000|2022-06-22 00:10:30|98709.9|98659.9|98712.2|98662.2|98712.2|98662.2|98693|98643|63
1655856640000|2022-06-22 00:10:40|98711.5|98661.5|98710|98660|98744.2|98663.7|98692.2|98597.8|63
1655856650000|2022-06-22 00:10:50|98709.9|98659.9|98716.4|98666.4|98717.1|98667.1|98706.2|98656.2|67
1655856660000|2022-06-22 00:11:00|98714.5|98664.5|98713.7|98663.7|98718.7|98668.7|98707.9|98657.9|62
1655856670000|2022-06-22 00:11:10|98713.5|98663.5|98708.9|98658.9|98743.9|98671.5|98701.4|98612.4|63
1655856680000|2022-06-22 00:11:20|98708.8|98658.8|98709.2|98659.2|98713.9|98663.9|98698.1|98648.1|66
1655856690000|2022-06-22 00:11:30|98709.8|98659.8|98714.9|98664.9|98716.8|98666.8|98704.9|98654.9|61
1655856700000|2022-06-22 00:11:40|98714.8|98664.8|98715.5|98665.5|98719.1|98669.1|98712.1|98662.1|45
1655856710000|2022-06-22 00:11:50|98714.8|98664.8|98710.7|98660.7|98728.3|98678.3|98709.3|98659.3|46
1655856720000|2022-06-22 00:12:00|98711.3|98661.3|98712.4|98662.4|98714.1|98664.1|98708|98658|57
1655856730000|2022-06-22 00:12:10|98716.3|98666.3|98733.3|98683.3|98733.7|98683.7|98714.8|98664.8|57
1655856740000|2022-06-22 00:12:20|98732.8|98682.8|98731.3|98681.3|98733.4|98683.4|98728.3|98678.3|37
1655856750000|2022-06-22 00:12:30|98730.8|98680.8|98735.6|98685.6|98741.6|98691.6|98730.4|98680.4|48
1655856760000|2022-06-22 00:12:40|98736.8|98686.8|98794.5|98744.5|98797.8|98747.8|98736.7|98686.7|67
1655856770000|2022-06-22 00:12:50|98794|98744|98788.2|98738.2|98795.9|98745.9|98785.3|98735.3|42
1655856780000|2022-06-22 00:13:00|98788.3|98738.3|98781.2|98731.2|98788.3|98738.3|98777.2|98727.2|54
1655856790000|2022-06-22 00:13:10|98781.1|98731.1|98774.3|98724.3|98783.5|98733.5|98774|98724|48
1655856800000|2022-06-22 00:13:20|98775.1|98725.1|98774.4|98724.4|98776.9|98726.9|98774.3|98724.3|33
1655856810000|2022-06-22 00:13:30|98774|98724|98783.5|98733.5|98786.8|98736.8|98773.5|98723.5|56
1655856820000|2022-06-22 00:13:40|98785.7|98735.7|98783.3|98733.3|98789.3|98739.3|98780.3|98730.3|53
1655856830000|2022-06-22 00:13:50|98783.4|98733.4|98781.7|98731.7|98784.5|98734.5|98780|98730|43
1655856840000|2022-06-22 00:14:00|98781.8|98731.8|98782.9|98732.9|98793.3|98743.3|98781.8|98731.8|62
1655856850000|2022-06-22 00:14:10|98783.5|98733.5|98789.6|98739.6|98800.1|98750.1|98782.6|98732.6|63
1655856860000|2022-06-22 00:14:20|98790.7|98740.7|98789.6|98739.6|98793.7|98743.7|98787.7|98737.7|57
1655856870000|2022-06-22 00:14:30|98786.5|98736.5|98786.3|98736.3|98789.4|98739.4|98785.2|98735.2|52
1655856880000|2022-06-22 00:14:40|98786.7|98736.7|98787.6|98737.6|98788.1|98738.1|98785.5|98735.5|36
1655856890000|2022-06-22 00:14:50|98787.1|98737.1|98786.1|98736.1|98788.4|98738.4|98783.3|98733.3|31
1655856900000|2022-06-22 00:15:00|98787.3|98737.3|98810.1|98760.1|98812|98762|98787.3|98737.3|63
1655856910000|2022-06-22 00:15:10|98810.7|98760.7|98794.5|98744.5|98811.6|98761.6|98794.5|98744.5|71
1655856920000|2022-06-22 00:15:20|98793.4|98743.4|98790.5|98740.5|98797|98747|98790.5|98740.5|48
1655856930000|2022-06-22 00:15:30|98789|98739|98790.1|98740.1|98796.5|98746.5|98787.5|98737.5|65
1655856940000|2022-06-22 00:15:40|98790|98740|98806.7|98756.7|98810.8|98760.8|98789.2|98739.2|64
1655856950000|2022-06-22 00:15:50|98807.6|98757.6|98804.9|98754.9|98811.4|98761.4|98797.6|98747.6|76
1655856960000|2022-06-22 00:16:00|98803.9|98753.9|98797.8|98747.8|98817.8|98767.8|98797.8|98747.8|65
1655856970000|2022-06-22 00:16:10|98799.1|98749.1|98791.9|98741.9|98801|98751|98790.9|98740.9|60
1655856980000|2022-06-22 00:16:20|98792|98742|98787.3|98737.3|98798.6|98748.6|98784.8|98734.8|63
1655856990000|2022-06-22 00:16:30|98785.2|98735.2|98785.5|98735.5|98789.3|98739.3|98782.3|98732.3|66
1655857000000|2022-06-22 00:16:40|98784.9|98734.9|98780.3|98730.3|98819.7|98735.3|98775.3|98693.4|63
1655857010000|2022-06-22 00:16:50|98779|98729|98783.3|98733.3|98784.5|98734.5|98774.6|98724.6|56
1655857020000|2022-06-22 00:17:00|98782.2|98732.2|98784.1|98734.1|98786.9|98736.9|98780.9|98730.9|37
1655857030000|2022-06-22 00:17:10|98782.9|98732.9|98781.9|98731.9|98784.8|98734.8|98779.8|98729.8|46
1655857040000|2022-06-22 00:17:20|98781.6|98731.6|98784|98734|98785.3|98735.3|98781.6|98731.6|46
1655857050000|2022-06-22 00:17:30|98783.8|98733.8|98762.8|98712.8|98783.8|98733.8|98758.5|98708.5|57
1655857060000|2022-06-22 00:17:40|98762.9|98712.9|98756.7|98706.7|98762.9|98712.9|98756|98706|53
1655857070000|2022-06-22 00:17:50|98756.9|98706.9|98754.9|98704.9|98756.9|98706.9|98749.9|98699.9|38
1655857080000|2022-06-22 00:18:00|98754.2|98704.2|98759.4|98709.4|98760.4|98710.4|98752.9|98702.9|45
1655857090000|2022-06-22 00:18:10|98759.3|98709.3|98771.4|98721.4|98771.8|98721.8|98759.2|98709.2|55
1655857100000|2022-06-22 00:18:20|98770.9|98720.9|98777.2|98727.2|98777.6|98727.6|98768.1|98718.1|47
1655857110000|2022-06-22 00:18:30|98777.5|98727.5|98768|98718|98777.5|98727.5|98766.8|98716.8|57
1655857120000|2022-06-22 00:18:40|98768.4|98718.4|98766.5|98716.5|98768.6|98718.6|98761.5|98711.5|42
1655857130000|2022-06-22 00:18:50|98766.8|98716.8|98769.6|98719.6|98770.9|98720.9|98765.1|98715.1|56
1655857140000|2022-06-22 00:19:00|98769.9|98719.9|98761.5|98711.5|98771.3|98721.3|98761.3|98711.3|64
1655857150000|2022-06-22 00:19:10|98764.5|98714.5|98763.3|98713.3|98769.8|98719.8|98761.3|98711.3|52
1655857160000|2022-06-22 00:19:20|98765.3|98715.3|98754.4|98704.4|98769.4|98719.4|98753.9|98703.9|54
1655857170000|2022-06-22 00:19:30|98751.8|98701.8|98767.1|98717.1|98767.3|98717.3|98742|98692|67
1655857180000|2022-06-22 00:19:40|98766.4|98716.4|98764.1|98714.1|98770.4|98720.4|98762.5|98712.5|51
1655857190000|2022-06-22 00:19:50|98763.9|98713.9|98764.4|98714.4|98765|98715|98762.5|98712.5|40
1655857200000|2022-06-22 00:20:00|98764.5|98714.5|98756.5|98706.5|98764.8|98714.8|98749|98699|47
1655857210000|2022-06-22 00:20:10|98757.4|98707.4|98756|98706|98759|98709|98752.4|98702.4|56
1655857220000|2022-06-22 00:20:20|98754.1|98704.1|98747.8|98697.8|98755.8|98705.8|98747.6|98697.6|25
1655857230000|2022-06-22 00:20:30|98747.7|98697.7|98744.9|98694.9|98749.3|98699.3|98741.2|98691.2|43
1655857240000|2022-06-22 00:20:40|98744.6|98694.6|98734.3|98684.3|98747.6|98697.6|98734.3|98684.3|65
1655857250000|2022-06-22 00:20:50|98734.5|98684.5|98731.2|98681.2|98736.9|98686.9|98729.9|98679.9|39
1655857260000|2022-06-22 00:21:00|98731.1|98681.1|98731|98681|98734.4|98684.4|98726.6|98676.6|48
1655857270000|2022-06-22 00:21:10|98730.8|98680.8|98729.4|98679.4|98732.8|98682.8|98728.5|98678.5|43
1655857280000|2022-06-22 00:21:20|98729.3|98679.3|98730.5|98680.5|98734.1|98684.1|98729.2|98679.2|37
1655857290000|2022-06-22 00:21:30|98731.2|98681.2|98733.8|98683.8|98735.4|98685.4|98729.8|98679.8|37
1655857300000|2022-06-22 00:21:40|98734|98684|98729.4|98679.4|98735|98685|98729.3|98679.3|25
1655857310000|2022-06-22 00:21:50|98731.8|98681.8|98723.9|98673.9|98738|98688|98722.2|98672.2|53
1655857320000|2022-06-22 00:22:00|98723.3|98673.3|98723.3|98673.3|98767.2|98682.1|98722.7|98639.8|49
1655857330000|2022-06-22 00:22:10|98723.2|98673.2|98728|98678|98731|98681|98723|98673|47
1655857340000|2022-06-22 00:22:20|98727.8|98677.8|98724.4|98674.4|98731|98681|98724.4|98674.4|56
1655857350000|2022-06-22 00:22:30|98724.5|98674.5|98726.4|98676.4|98730.2|98680.2|98724.2|98674.2|29
1655857360000|2022-06-22 00:22:40|98729.5|98679.5|98721.1|98671.1|98730.9|98680.9|98721.1|98671.1|51
1655857370000|2022-06-22 00:22:50|98720.8|98670.8|98730.8|98680.8|98730.8|98680.8|98720.8|98670.8|38
1655857380000|2022-06-22 00:23:00|98729.6|98679.6|98727.9|98677.9|98731.6|98681.6|98727.8|98677.8|31
1655857390000|2022-06-22 00:23:10|98728|98678|98730.4|98680.4|98730.6|98680.6|98727.6|98677.6|29
1655857400000|2022-06-22 00:23:20|98730.3|98680.3|98730.6|98680.6|98733.1|98683.1|98729|98679|26
1655857410000|2022-06-22 00:23:30|98731.1|98681.1|98726.2|98676.2|98731.2|98681.2|98724.8|98674.8|50
1655857420000|2022-06-22 00:23:40|98726|98676|98731.5|98681.5|98732.2|98682.2|98725.2|98675.2|41
1655857430000|2022-06-22 00:23:50|98730.6|98680.6|98727.2|98677.2|98732.8|98682.8|98725.3|98675.3|35
1655857440000|2022-06-22 00:24:00|98726.8|98676.8|98730.7|98680.7|98734.1|98684.1|98726.8|98676.8|46
1655857450000|2022-06-22 00:24:10|98733.1|98683.1|98734|98684|98737|98687|98731.6|98681.6|34
1655857460000|2022-06-22 00:24:20|98733.8|98683.8|98731.7|98681.7|98735.8|98685.8|98731.7|98681.7|26
1655857470000|2022-06-22 00:24:30|98732.1|98682.1|98729.5|98679.5|98733|98683|98726.1|98676.1|40
1655857480000|2022-06-22 00:24:40|98729.4|98679.4|98727.5|98677.5|98734.3|98684.3|98725|98675|54
1655857490000|2022-06-22 00:24:50|98726.8|98676.8|98735.3|98685.3|98736.1|98686.1|98726.8|98676.8|41
1655857500000|2022-06-22 00:25:00|98734.5|98684.5|98731.8|98681.8|98736.3|98686.3|98730.8|98680.8|44
1655857510000|2022-06-22 00:25:10|98733.2|98683.2|98732.9|98682.9|98735.1|98685.1|98732.3|98682.3|21
1655857520000|2022-06-22 00:25:20|98733|98683|98731.5|98681.5|98733|98683|98730.7|98680.7|19
1655857530000|2022-06-22 00:25:30|98731|98681|98722.2|98672.2|98731|98681|98721.1|98671.1|56
1655857540000|2022-06-22 00:25:40|98722.1|98672.1|98720.3|98670.3|98727.2|98677.2|98717.8|98667.8|47
1655857550000|2022-06-22 00:25:50|98720.7|98670.7|98718.7|98668.7|98724.5|98674.5|98718.2|98668.2|45
1655857560000|2022-06-22 00:26:00|98718.9|98668.9|98722.2|98672.2|98722.2|98672.2|98716.6|98666.6|39
1655857570000|2022-06-22 00:26:10|98721|98671|98725.5|98675.5|98726.9|98676.9|98718.3|98668.3|57
1655857580000|2022-06-22 00:26:20|98725.1|98675.1|98719.1|98669.1|98725.8|98675.8|98716.2|98666.2|46
1655857590000|2022-06-22 00:26:30|98718.4|98668.4|98734.5|98684.5|98734.6|98684.6|98715.9|98665.9|59
1655857600000|2022-06-22 00:26:40|98733.6|98683.6|98742|98692|98742.8|98692.8|98732.9|98682.9|51
1655857610000|2022-06-22 00:26:50|98742.4|98692.4|98746.6|98696.6|98747.1|98697.1|98741.8|98691.8|42
1655857620000|2022-06-22 00:27:00|98747.3|98697.3|98754.8|98704.8|98755.6|98705.6|98746.4|98696.4|39
1655857630000|2022-06-22 00:27:10|98754.6|98704.6|98754.3|98704.3|98757.1|98707.1|98754.2|98704.2|21
1655857640000|2022-06-22 00:27:20|98755.4|98705.4|98752.9|98702.9|98762.9|98712.9|98750.5|98700.5|54
1655857650000|2022-06-22 00:27:30|98751.7|98701.7|98748.3|98698.3|98753.4|98703.4|98748.3|98698.3|33
1655857660000|2022-06-22 00:27:40|98748.4|98698.4|98749.1|98699.1|98749.3|98699.3|98748.1|98698.1|17
1655857670000|2022-06-22 00:27:50|98749.4|98699.4|98747.9|98697.9|98751.5|98701.5|98747.1|98697.1|28
1655857680000|2022-06-22 00:28:00|98747.5|98697.5|98746.8|98696.8|98749.2|98699.2|98746.3|98696.3|29
1655857690000|2022-06-22 00:28:10|98747.3|98697.3|98747|98697|98748.4|98698.4|98747|98697|28
1655857700000|2022-06-22 00:28:20|98746.6|98696.6|98740.2|98690.2|98747.7|98697.7|98739.2|98689.2|35
1655857710000|2022-06-22 00:28:30|98739.8|98689.8|98740.2|98690.2|98740.8|98690.8|98736.1|98686.1|48
1655857720000|2022-06-22 00:28:40|98739.2|98689.2|98739.2|98689.2|98743.1|98693.1|98738.2|98688.2|40
1655857730000|2022-06-22 00:28:50|98739.4|98689.4|98732.5|98682.5|98774.8|98690.8|98732.5|98648.8|28
1655857740000|2022-06-22 00:29:00|98732.3|98682.3|98729|98679|98735.3|98685.3|98726.3|98676.3|43
1655857750000|2022-06-22 00:29:10|98728.9|98678.9|98729.8|98679.8|98733|98683|98728.4|98678.4|27
1655857760000|2022-06-22 00:29:20|98731.2|98681.2|98733.2|98683.2|98734.2|98684.2|98729.1|98679.1|19
1655857770000|2022-06-22 00:29:30|98733|98683|98740|98690|98741|98691|98731|98681|38
1655857780000|2022-06-22 00:29:40|98740.5|98690.5|98737.5|98687.5|98782.2|98693.8|98736.7|98657.1|39
1655857790000|2022-06-22 00:29:50|98735.9|98685.9|98732.6|98682.6|98740.5|98690.5|98732.1|98682.1|46
1655857800000|2022-06-22 00:30:00|98732.5|98682.5|98744.3|98694.3|98786.2|98694.3|98731.7|98652.2|60
1655857810000|2022-06-22 00:30:10|98743.8|98693.8|98736.3|98686.3|98784|98694.1|98730.5|98654.5|47
1655857820000|2022-06-22 00:30:20|98736.4|98686.4|98738.4|98688.4|98740|98690|98736.2|98686.2|42
1655857830000|2022-06-22 00:30:30|98738.6|98688.6|98740.3|98690.3|98742.8|98692.8|98737|98687|30
1655857840000|2022-06-22 00:30:40|98740.4|98690.4|98744.9|98694.9|98746.4|98696.4|98739.7|98689.7|29
1655857850000|2022-06-22 00:30:50|98744.6|98694.6|98749.1|98699.1|98749.1|98699.1|98744|98694|44
1655857860000|2022-06-22 00:31:00|98749.3|98699.3|98744.6|98694.6|98749.3|98699.3|98743.8|98693.8|35
1655857870000|2022-06-22 00:31:10|98744.8|98694.8|98744.3|98694.3|98744.8|98694.8|98739.9|98689.9|51
1655857880000|2022-06-22 00:31:20|98744.2|98694.2|98744.6|98694.6|98745.8|98695.8|98742.1|98692.1|28
1655857890000|2022-06-22 00:31:30|98740.9|98690.9|98740.1|98690.1|98743|98693|98739.9|98689.9|38
1655857900000|2022-06-22 00:31:40|98740|98690|98746.7|98696.7|98751.1|98701.1|98740|98690|44
1655857910000|2022-06-22 00:31:50|98747.6|98697.6|98750.2|98700.2|98752.9|98702.9|98746.7|98696.7|34
1655857920000|2022-06-22 00:32:00|98750.6|98700.6|98755.8|98705.8|98757.6|98707.6|98750.6|98700.6|41
1655857930000|2022-06-22 00:32:10|98755.7|98705.7|98756.8|98706.8|98758.8|98708.8|98755.4|98705.4|35
1655857940000|2022-06-22 00:32:20|98757.3|98707.3|98780.7|98730.7|98780.7|98730.7|98753.4|98703.4|58
1655857950000|2022-06-22 00:32:30|98778.3|98728.3|98782.9|98732.9|98785|98735|98776.7|98726.7|55
1655857960000|2022-06-22 00:32:40|98783.1|98733.1|98778.4|98728.4|98784.8|98734.8|98777.4|98727.4|48
1655857970000|2022-06-22 00:32:50|98778.3|98728.3|98782.6|98732.6|98782.8|98732.8|98778.1|98728.1|43
1655857980000|2022-06-22 00:33:00|98782.9|98732.9|98783.9|98733.9|98785|98735|98778.3|98728.3|50
1655857990000|2022-06-22 00:33:10|98785.3|98735.3|98781.9|98731.9|98787|98737|98781.7|98731.7|40
1655858000000|2022-06-22 00:33:20|98783.6|98733.6|98778.4|98728.4|98788.4|98738.4|98778.4|98728.4|53
1655858010000|2022-06-22 00:33:30|98778.3|98728.3|98784.6|98734.6|98784.7|98734.7|98778.3|98728.3|50
1655858020000|2022-06-22 00:33:40|98784.1|98734.1|98785.2|98735.2|98785.4|98735.4|98780|98730|60
1655858030000|2022-06-22 00:33:50|98784.6|98734.6|98785.4|98735.4|98786.7|98736.7|98781.5|98731.5|61
1655858040000|2022-06-22 00:34:00|98787.4|98737.4|98788.9|98738.9|98789.9|98739.9|98784|98734|48
1655858050000|2022-06-22 00:34:10|98787.3|98737.3|98784.5|98734.5|98788.9|98738.9|98782.1|98732.1|63
1655858060000|2022-06-22 00:34:20|98784|98734|98784.4|98734.4|98789.2|98739.2|98782.7|98732.7|38
1655858070000|2022-06-22 00:34:30|98784.2|98734.2|98762.6|98712.6|98787.8|98737.8|98760.8|98710.8|44
1655858080000|2022-06-22 00:34:40|98765.9|98715.9|98777.8|98727.8|98777.8|98727.8|98760.6|98710.6|67
1655858090000|2022-06-22 00:34:50|98779.2|98729.2|98783.6|98733.6|98783.9|98733.9|98778.3|98728.3|57
1655858100000|2022-06-22 00:35:00|98783.7|98733.7|98788.9|98738.9|98789.7|98739.7|98780.9|98730.9|51
1655858110000|2022-06-22 00:35:10|98788.5|98738.5|98782.3|98732.3|98788.5|98738.5|98779.3|98729.3|47
1655858120000|2022-06-22 00:35:20|98782.6|98732.6|98779.6|98729.6|98783.4|98733.4|98777.4|98727.4|61
1655858130000|2022-06-22 00:35:30|98780|98730|98784.9|98734.9|98788.5|98738.5|98776.7|98726.7|55
1655858140000|2022-06-22 00:35:40|98785|98735|98784.3|98734.3|98786.2|98736.2|98784.3|98734.3|40
1655858150000|2022-06-22 00:35:50|98784|98734|98779.9|98729.9|98784.2|98734.2|98779.2|98729.2|32
1655858160000|2022-06-22 00:36:00|98780.7|98730.7|98787.4|98737.4|98787.7|98737.7|98780.7|98730.7|32
1655858170000|2022-06-22 00:36:10|98787.3|98737.3|98773.6|98723.6|98787.8|98737.8|98772.5|98722.5|49
1655858180000|2022-06-22 00:36:20|98774|98724|98771.5|98721.5|98774.1|98724.1|98768.2|98718.2|56
1655858190000|2022-06-22 00:36:30|98771.6|98721.6|98773|98723|98773|98723|98769.1|98719.1|41
1655858200000|2022-06-22 00:36:40|98772.7|98722.7|98767.1|98717.1|98774.2|98724.2|98766.4|98716.4|39
1655858210000|2022-06-22 00:36:50|98767.2|98717.2|98771.8|98721.8|98779.1|98729.1|98767.2|98717.2|51
1655858220000|2022-06-22 00:37:00|98771.9|98721.9|98777.5|98727.5|98778.4|98728.4|98770.6|98720.6|49
1655858230000|2022-06-22 00:37:10|98777.3|98727.3|98776|98726|98779.4|98729.4|98776|98726|34
1655858240000|2022-06-22 00:37:20|98776.2|98726.2|98783.2|98733.2|98786.2|98736.2|98774.2|98724.2|52
1655858250000|2022-06-22 00:37:30|98782.8|98732.8|98780.6|98730.6|98786.7|98736.7|98778.8|98728.8|56
1655858260000|2022-06-22 00:37:40|98780.1|98730.1|98780.9|98730.9|98783.5|98733.5|98774.2|98724.2|44
1655858270000|2022-06-22 00:37:50|98780|98730|98783.4|98733.4|98783.4|98733.4|98777|98727|32
1655858280000|2022-06-22 00:38:00|98783.5|98733.5|98782.8|98732.8|98785.2|98735.2|98781.9|98731.9|14
1655858290000|2022-06-22 00:38:10|98783.5|98733.5|98782.9|98732.9|98784.5|98734.5|98778.7|98728.7|27
1655858300000|2022-06-22 00:38:20|98782.8|98732.8|98784.5|98734.5|98785.8|98735.8|98779.3|98729.3|39
1655858310000|2022-06-22 00:38:30|98782|98732|98785.8|98735.8|98786.2|98736.2|98782|98732|20
1655858320000|2022-06-22 00:38:40|98785.4|98735.4|98786.8|98736.8|98787.4|98737.4|98779.6|98729.6|42
1655858330000|2022-06-22 00:38:50|98786.2|98736.2|98786.9|98736.9|98790.9|98740.9|98784.9|98734.9|30
1655858340000|2022-06-22 00:39:00|98786.3|98736.3|98783.5|98733.5|98788.9|98738.9|98783.1|98733.1|47
1655858350000|2022-06-22 00:39:10|98783.7|98733.7|98780.6|98730.6|98784.9|98734.9|98778.5|98728.5|32
1655858360000|2022-06-22 00:39:20|98780.8|98730.8|98781.9|98731.9|98783.6|98733.6|98778|98728|32
1655858370000|2022-06-22 00:39:30|98782.4|98732.4|98778.8|98728.8|98783.5|98733.5|98778.3|98728.3|38
1655858380000|2022-06-22 00:39:40|98776.4|98726.4|98773.9|98723.9|98779|98729|98767.7|98717.7|54
1655858390000|2022-06-22 00:39:50|98774|98724|98782.8|98732.8|98785.4|98735.4|98773.9|98723.9|43
1655858400000|2022-06-22 00:40:00|98782.7|98732.7|98787.2|98737.2|98792.7|98742.7|98781.1|98731.1|60
1655858410000|2022-06-22 00:40:10|98787.8|98737.8|98786.5|98736.5|98787.8|98737.8|98786|98736|25
1655858420000|2022-06-22 00:40:20|98784|98734|98784.9|98734.9|98785.1|98735.1|98783.4|98733.4|32
1655858430000|2022-06-22 00:40:30|98784.6|98734.6|98785|98735|98785.8|98735.8|98782.7|98732.7|24
1655858440000|2022-06-22 00:40:40|98785.3|98735.3|98784.5|98734.5|98786.7|98736.7|98781.9|98731.9|22
1655858450000|2022-06-22 00:40:50|98784.7|98734.7|98788.8|98738.8|98789.6|98739.6|98783.4|98733.4|30
1655858460000|2022-06-22 00:41:00|98788.6|98738.6|98783.4|98733.4|98789.1|98739.1|98782.2|98732.2|32
1655858470000|2022-06-22 00:41:10|98783.3|98733.3|98785.1|98735.1|98785.7|98735.7|98783.3|98733.3|20
1655858480000|2022-06-22 00:41:20|98786|98736|98794.6|98744.6|98795.4|98745.4|98786|98736|35
1655858490000|2022-06-22 00:41:30|98797|98747|98791.2|98741.2|98799.8|98749.8|98786.2|98736.2|55
1655858500000|2022-06-22 00:41:40|98791.7|98741.7|98789.7|98739.7|98791.7|98741.7|98789.6|98739.6|25
1655858510000|2022-06-22 00:41:50|98789.9|98739.9|98789.4|98739.4|98793.5|98743.5|98787.6|98737.6|23
1655858520000|2022-06-22 00:42:00|98788.1|98738.1|98790.9|98740.9|98791.2|98741.2|98787|98737|39
1655858530000|2022-06-22 00:42:10|98790.8|98740.8|98787.8|98737.8|98790.8|98740.8|98787.3|98737.3|20
1655858540000|2022-06-22 00:42:20|98789.5|98739.5|98792.6|98742.6|98801.8|98751.8|98788.1|98738.1|55
1655858550000|2022-06-22 00:42:30|98794.8|98744.8|98794.3|98744.3|98796.4|98746.4|98791.7|98741.7|23
1655858560000|2022-06-22 00:42:40|98794.6|98744.6|98796.8|98746.8|98800.2|98750.2|98794.6|98744.6|42
1655858570000|2022-06-22 00:42:50|98796.7|98746.7|98802.7|98752.7|98803.5|98753.5|98796|98746|26
1655858580000|2022-06-22 00:43:00|98802.9|98752.9|98801.2|98751.2|98803.9|98753.9|98795.9|98745.9|56
1655858590000|2022-06-22 00:43:10|98801|98751|98803.6|98753.6|98809.8|98759.8|98794.6|98744.6|60
1655858600000|2022-06-22 00:43:20|98803.2|98753.2|98798.4|98748.4|98809|98759|98798.1|98748.1|72
1655858610000|2022-06-22 00:43:30|98799.6|98749.6|98801.1|98751.1|98808.9|98758.9|98796.7|98746.7|69
1655858620000|2022-06-22 00:43:40|98800.7|98750.7|98802.1|98752.1|98803.8|98753.8|98795.8|98745.8|71
1655858630000|2022-06-22 00:43:50|98802.3|98752.3|98799.3|98749.3|98809.6|98759.6|98799.3|98749.3|66
1655858640000|2022-06-22 00:44:00|98805.4|98755.4|98790.7|98740.7|98805.4|98755.4|98789.5|98739.5|51
1655858650000|2022-06-22 00:44:10|98790.6|98740.6|98794.5|98744.5|98797.8|98747.8|98788.5|98738.5|40
1655858660000|2022-06-22 00:44:20|98794.3|98744.3|98792.6|98742.6|98794.7|98744.7|98789.7|98739.7|44
1655858670000|2022-06-22 00:44:30|98792.2|98742.2|98791.7|98741.7|98799.2|98749.2|98790.4|98740.4|60
1655858680000|2022-06-22 00:44:40|98791.4|98741.4|98790.4|98740.4|98793.7|98743.7|98789.6|98739.6|54
1655858690000|2022-06-22 00:44:50|98790.2|98740.2|98794.7|98744.7|98800.5|98750.5|98789.6|98739.6|59
1655858700000|2022-06-22 00:45:00|98793.8|98743.8|98792.4|98742.4|98798.2|98748.2|98791.5|98741.5|49
1655858710000|2022-06-22 00:45:10|98792.2|98742.2|98793.7|98743.7|98793.8|98743.8|98789.4|98739.4|42
1655858720000|2022-06-22 00:45:20|98793.5|98743.5|98793.4|98743.4|98794.9|98744.9|98789.3|98739.3|33
1655858730000|2022-06-22 00:45:30|98793.2|98743.2|98793.7|98743.7|98798.3|98748.3|98788.2|98738.2|65
1655858740000|2022-06-22 00:45:40|98793.9|98743.9|98786.7|98736.7|98794.1|98744.1|98784.3|98734.3|47
1655858750000|2022-06-22 00:45:50|98786.6|98736.6|98789.8|98739.8|98790.3|98740.3|98784.4|98734.4|48
1655858760000|2022-06-22 00:46:00|98789.7|98739.7|98784.4|98734.4|98790.7|98740.7|98784.4|98734.4|34
1655858770000|2022-06-22 00:46:10|98784.2|98734.2|98784.4|98734.4|98786.6|98736.6|98783.2|98733.2|24
1655858780000|2022-06-22 00:46:20|98784.3|98734.3|98790.7|98740.7|98802.4|98752.4|98783.2|98733.2|53
1655858790000|2022-06-22 00:46:30|98790.4|98740.4|98787.2|98737.2|98794.8|98744.8|98782.1|98732.1|47
1655858800000|2022-06-22 00:46:40|98787.1|98737.1|98778.9|98728.9|98791.2|98741.2|98777.8|98727.8|51
1655858810000|2022-06-22 00:46:50|98779.9|98729.9|98780.5|98730.5|98786.3|98736.3|98774.7|98724.7|59
1655858820000|2022-06-22 00:47:00|98776.9|98726.9|98783.5|98733.5|98785.6|98735.6|98776.9|98726.9|56
1655858830000|2022-06-22 00:47:10|98783.8|98733.8|98774.8|98724.8|98784.1|98734.1|98774.8|98724.8|33
1655858840000|2022-06-22 00:47:20|98774.6|98724.6|98763.2|98713.2|98777.3|98727.3|98753.3|98703.3|71
1655858850000|2022-06-22 00:47:30|98770.9|98720.9|98758|98708|98775.7|98725.7|98758|98708|60
1655858860000|2022-06-22 00:47:40|98757.7|98707.7|98777.8|98727.8|98819.2|98736|98757.7|98685.8|59
1655858870000|2022-06-22 00:47:50|98778.2|98728.2|98778.1|98728.1|98781.4|98731.4|98777.2|98727.2|39
1655858880000|2022-06-22 00:48:00|98778|98728|98781|98731|98781|98731|98775.7|98725.7|55
1655858890000|2022-06-22 00:48:10|98780.5|98730.5|98787.4|98737.4|98795.1|98745.1|98780|98730|59
1655858900000|2022-06-22 00:48:20|98793.4|98743.4|98802.1|98752.1|98802.2|98752.2|98782.3|98732.3|55
1655858910000|2022-06-22 00:48:30|98803.3|98753.3|98794.3|98744.3|98803.3|98753.3|98788.4|98738.4|59
1655858920000|2022-06-22 00:48:40|98794.5|98744.5|98791.4|98741.4|98795.5|98745.5|98788.2|98738.2|46
1655858930000|2022-06-22 00:48:50|98789.6|98739.6|98796.7|98746.7|98798.9|98748.9|98788.1|98738.1|51
1655858940000|2022-06-22 00:49:00|98796.3|98746.3|98793.9|98743.9|98800|98750|98793.9|98743.9|42
1655858950000|2022-06-22 00:49:10|98793.8|98743.8|98794.2|98744.2|98795.8|98745.8|98793.8|98743.8|22
1655858960000|2022-06-22 00:49:20|98794.1|98744.1|98782.7|98732.7|98795.5|98745.5|98780.2|98730.2|30
1655858970000|2022-06-22 00:49:30|98785.3|98735.3|98798.8|98748.8|98808.4|98758.4|98785.3|98735.3|64
1655858980000|2022-06-22 00:49:40|98798.9|98748.9|98805.9|98755.9|98811.4|98761.4|98795.2|98745.2|63
1655858990000|2022-06-22 00:49:50|98805|98755|98804.2|98754.2|98814.6|98764.6|98801.2|98751.2|54
1655859000000|2022-06-22 00:50:00|98803.8|98753.8|98801.3|98751.3|98806.9|98756.9|98794.8|98744.8|57
1655859010000|2022-06-22 00:50:10|98800.9|98750.9|98806.6|98756.6|98811.9|98761.9|98798.9|98748.9|65
1655859020000|2022-06-22 00:50:20|98805.5|98755.5|98801.7|98751.7|98817.5|98767.5|98800.4|98750.4|67
1655859030000|2022-06-22 00:50:30|98801.8|98751.8|98810.5|98760.5|98811.7|98761.7|98799.8|98749.8|49
1655859040000|2022-06-22 00:50:40|98809.3|98759.3|98801.6|98751.6|98810.5|98760.5|98799.8|98749.8|68
1655859050000|2022-06-22 00:50:50|98801.9|98751.9|98803.9|98753.9|98810.4|98760.4|98801.5|98751.5|57
1655859060000|2022-06-22 00:51:00|98804|98754|98807.5|98757.5|98809.5|98759.5|98799.5|98749.5|68
1655859070000|2022-06-22 00:51:10|98807|98757|98803.2|98753.2|98810.4|98760.4|98800.5|98750.5|63
1655859080000|2022-06-22 00:51:20|98801.2|98751.2|98802.9|98752.9|98815|98765|98800.4|98750.4|65
1655859090000|2022-06-22 00:51:30|98802.6|98752.6|98799.7|98749.7|98804.9|98754.9|98799.7|98749.7|58
1655859100000|2022-06-22 00:51:40|98799.6|98749.6|98810.7|98760.7|98810.8|98760.8|98799.6|98749.6|50
1655859110000|2022-06-22 00:51:50|98808.2|98758.2|98847.1|98797.1|98847.1|98797.1|98806.6|98756.6|71
1655859120000|2022-06-22 00:52:00|98849.6|98799.6|98887.3|98837.3|98887.3|98837.3|98847.6|98797.6|64
1655859130000|2022-06-22 00:52:10|98884.8|98834.8|98877.9|98827.9|98887.3|98837.3|98874.7|98824.7|62
1655859140000|2022-06-22 00:52:20|98876.4|98826.4|98888.6|98838.6|98888.9|98838.9|98867.9|98817.9|65
1655859150000|2022-06-22 00:52:30|98886.8|98836.8|98893.2|98843.2|98893.5|98843.5|98885.2|98835.2|52
1655859160000|2022-06-22 00:52:40|98891.9|98841.9|98884.6|98834.6|98894.6|98844.6|98881|98831|52
1655859170000|2022-06-22 00:52:50|98884.1|98834.1|98883.9|98833.9|98891|98841|98872.2|98822.2|41
1655859180000|2022-06-22 00:53:00|98882.6|98832.6|98885|98835|98889.6|98839.6|98878.3|98828.3|61
1655859190000|2022-06-22 00:53:10|98884.8|98834.8|98892.7|98842.7|98892.7|98842.7|98881.8|98831.8|61
1655859200000|2022-06-22 00:53:20|98892.5|98842.5|98888.9|98838.9|98898|98848|98885.2|98835.2|47
1655859210000|2022-06-22 00:53:30|98890.7|98840.7|98897.5|98847.5|98898.6|98848.6|98880|98830|62
1655859220000|2022-06-22 00:53:40|98897.3|98847.3|98900.7|98850.7|98902.8|98852.8|98897.3|98847.3|39
1655859230000|2022-06-22 00:53:50|98900.8|98850.8|98891|98841|98900.8|98850.8|98890|98840|45
1655859240000|2022-06-22 00:54:00|98890.5|98840.5|98904.9|98854.9|98905.6|98855.6|98890.5|98840.5|52
1655859250000|2022-06-22 00:54:10|98904.5|98854.5|98911.2|98861.2|98915.4|98865.4|98904.5|98854.5|59
1655859260000|2022-06-22 00:54:20|98912.1|98862.1|98900.9|98850.9|98916.3|98866.3|98897.1|98847.1|62
1655859270000|2022-06-22 00:54:30|98900.5|98850.5|98889|98839|98900.5|98850.5|98886|98836|57
1655859280000|2022-06-22 00:54:40|98890.1|98840.1|98888.7|98838.7|98891.5|98841.5|98888.4|98838.4|44
1655859290000|2022-06-22 00:54:50|98887.7|98837.7|98892.9|98842.9|98893|98843|98887.6|98837.6|50
1655859300000|2022-06-22 00:55:00|98893.4|98843.4|98891.8|98841.8|98901.6|98851.6|98879.4|98829.4|63
1655859310000|2022-06-22 00:55:10|98894.6|98844.6|98893.5|98843.5|98899.4|98849.4|98889.4|98839.4|51
1655859320000|2022-06-22 00:55:20|98890.8|98840.8|98894.4|98844.4|98896.7|98846.7|98885|98835|69
1655859330000|2022-06-22 00:55:30|98894.5|98844.5|98914.3|98864.3|98917|98867|98893.3|98843.3|60
1655859340000|2022-06-22 00:55:40|98914.6|98864.6|98910.4|98860.4|98918|98868|98906.4|98856.4|64
1655859350000|2022-06-22 00:55:50|98909.8|98859.8|98898.9|98848.9|98913.4|98863.4|98897|98847|49
1655859360000|2022-06-22 00:56:00|98898.8|98848.8|98899.1|98849.1|98904.3|98854.3|98896|98846|47
1655859370000|2022-06-22 00:56:10|98899.9|98849.9|98906.4|98856.4|98907.3|98857.3|98898.8|98848.8|34
1655859380000|2022-06-22 00:56:20|98905.7|98855.7|98904.6|98854.6|98909.8|98859.8|98904.3|98854.3|41
1655859390000|2022-06-22 00:56:30|98903|98853|98880.4|98830.4|98907.6|98857.6|98864.9|98814.9|56
1655859400000|2022-06-22 00:56:40|98882.7|98832.7|98878.3|98828.3|98884.4|98834.4|98876.6|98826.6|46
1655859410000|2022-06-22 00:56:50|98879.5|98829.5|98879|98829|98880.6|98830.6|98876.7|98826.7|50
1655859420000|2022-06-22 00:57:00|98878.8|98828.8|98877.3|98827.3|98880.4|98830.4|98875.3|98825.3|39
1655859430000|2022-06-22 00:57:10|98876.5|98826.5|98876.4|98826.4|98879.2|98829.2|98875.2|98825.2|34
1655859440000|2022-06-22 00:57:20|98876.2|98826.2|98881.5|98831.5|98882.6|98832.6|98876.2|98826.2|41
1655859450000|2022-06-22 00:57:30|98881.4|98831.4|98878.2|98828.2|98886.4|98836.4|98876.6|98826.6|39
1655859460000|2022-06-22 00:57:40|98882.4|98832.4|98872.9|98822.9|98882.4|98832.4|98872.9|98822.9|13
1655859470000|2022-06-22 00:57:50|98874|98824|98886.4|98836.4|98889.7|98839.7|98874|98824|58
1655859480000|2022-06-22 00:58:00|98886.3|98836.3|98886.6|98836.6|98890.9|98840.9|98881.2|98831.2|49
1655859490000|2022-06-22 00:58:10|98887.2|98837.2|98886.4|98836.4|98888|98838|98885.2|98835.2|47
1655859500000|2022-06-22 00:58:20|98886.5|98836.5|98888.6|98838.6|98892.1|98842.1|98885.4|98835.4|40
1655859510000|2022-06-22 00:58:30|98888.9|98838.9|98887.9|98837.9|98893.2|98843.2|98887.1|98837.1|38
1655859520000|2022-06-22 00:58:40|98887.5|98837.5|98907.1|98857.1|98912.9|98862.9|98887.5|98837.5|55
1655859530000|2022-06-22 00:58:50|98906.4|98856.4|98897.8|98847.8|98906.4|98856.4|98897.5|98847.5|41
1655859540000|2022-06-22 00:59:00|98897.3|98847.3|98902.7|98852.7|98905.5|98855.5|98897|98847|47
1655859550000|2022-06-22 00:59:10|98903.3|98853.3|98900.3|98850.3|98903.5|98853.5|98897.7|98847.7|35
1655859560000|2022-06-22 00:59:20|98900.4|98850.4|98881.2|98831.2|98916.7|98866.7|98880.6|98830.6|57
1655859570000|2022-06-22 00:59:30|98882|98832|98881.5|98831.5|98887.2|98837.2|98876.9|98826.9|48
1655859580000|2022-06-22 00:59:40|98883.5|98833.5|98889.9|98839.9|98890.4|98840.4|98879|98829|44
1655859590000|2022-06-22 00:59:50|98889.7|98839.7|98887.1|98837.1|98890.9|98840.9|98887.1|98837.1|53
1655859600000|2022-06-22 01:00:00|98887.4|98837.4|98879|98829|98891.7|98841.7|98875.9|98825.9|66
1655859610000|2022-06-22 01:00:10|98879.2|98829.2|98880.7|98830.7|98882.5|98832.5|98875.4|98825.4|46
1655859620000|2022-06-22 01:00:20|98879.4|98829.4|98882.3|98832.3|98882.6|98832.6|98876.2|98826.2|60
1655859630000|2022-06-22 01:00:30|98881.8|98831.8|98883.4|98833.4|98884.8|98834.8|98880.5|98830.5|51
1655859640000|2022-06-22 01:00:40|98883.2|98833.2|98885.4|98835.4|98886.1|98836.1|98878.4|98828.4|50
1655859650000|2022-06-22 01:00:50|98886|98836|98893.5|98843.5|98894|98844|98885|98835|56
1655859660000|2022-06-22 01:01:00|98895.6|98845.6|98886.4|98836.4|98898.8|98848.8|98886.3|98836.3|55
1655859670000|2022-06-22 01:01:10|98888|98838|98890|98840|98890.9|98840.9|98885.2|98835.2|56
1655859680000|2022-06-22 01:01:20|98890.5|98840.5|98894.6|98844.6|98900.4|98850.4|98889.3|98839.3|56
1655859690000|2022-06-22 01:01:30|98894.5|98844.5|98892.2|98842.2|98898.2|98848.2|98891.6|98841.6|50
1655859700000|2022-06-22 01:01:40|98891.9|98841.9|98888.9|98838.9|98893.6|98843.6|98888.9|98838.9|45
1655859710000|2022-06-22 01:01:50|98889.2|98839.2|98895.7|98845.7|98896.5|98846.5|98886.6|98836.6|58
1655859720000|2022-06-22 01:02:00|98896.6|98846.6|98888.1|98838.1|98898.8|98848.8|98888.1|98838.1|65
1655859730000|2022-06-22 01:02:10|98887.8|98837.8|98889|98839|98891.3|98841.3|98882.4|98832.4|59
1655859740000|2022-06-22 01:02:20|98889.2|98839.2|98902|98852|98904.9|98854.9|98884.5|98834.5|58
1655859750000|2022-06-22 01:02:30|98902.1|98852.1|98895.7|98845.7|98908.8|98858.8|98894.6|98844.6|67
1655859760000|2022-06-22 01:02:40|98894.3|98844.3|98885|98835|98898.2|98848.2|98884.9|98834.9|63
1655859770000|2022-06-22 01:02:50|98883.6|98833.6|98888.8|98838.8|98895.9|98845.9|98883.3|98833.3|57
1655859780000|2022-06-22 01:03:00|98889.4|98839.4|98897.1|98847.1|98902.2|98852.2|98888.1|98838.1|63
1655859790000|2022-06-22 01:03:10|98896.9|98846.9|98899.4|98849.4|98907|98857|98896.8|98846.8|64
1655859800000|2022-06-22 01:03:20|98899.2|98849.2|98896.1|98846.1|98903.9|98853.9|98892.8|98842.8|69
1655859810000|2022-06-22 01:03:30|98896.6|98846.6|98898.4|98848.4|98903.4|98853.4|98889.4|98839.4|64
1655859820000|2022-06-22 01:03:40|98898.2|98848.2|98900.4|98850.4|98903.3|98853.3|98896|98846|57
1655859830000|2022-06-22 01:03:50|98900.8|98850.8|98904.1|98854.1|98904.1|98854.1|98897.3|98847.3|44
1655859840000|2022-06-22 01:04:00|98905.1|98855.1|98885.5|98835.5|98907|98857|98884.2|98834.2|72
1655859850000|2022-06-22 01:04:10|98885.3|98835.3|98895.2|98845.2|98896.4|98846.4|98880.1|98830.1|59
1655859860000|2022-06-22 01:04:20|98895.9|98845.9|98900.8|98850.8|98902.2|98852.2|98888.8|98838.8|69
1655859870000|2022-06-22 01:04:30|98900.4|98850.4|98896.4|98846.4|98903.3|98853.3|98896|98846|42
1655859880000|2022-06-22 01:04:40|98896|98846|98861.1|98811.1|98896.6|98846.6|98850.5|98800.5|67
1655859890000|2022-06-22 01:04:50|98859.5|98809.5|98861.4|98811.4|98863.7|98813.7|98858.9|98808.9|48
1655859900000|2022-06-22 01:05:00|98860.4|98810.4|98878.4|98828.4|98879.9|98829.9|98859.4|98809.4|55
1655859910000|2022-06-22 01:05:10|98878.6|98828.6|98866.3|98816.3|98879.1|98829.1|98866.3|98816.3|49
1655859920000|2022-06-22 01:05:20|98871.1|98821.1|98859.8|98809.8|98871.1|98821.1|98850.3|98800.3|65
1655859930000|2022-06-22 01:05:30|98859.6|98809.6|98880.7|98830.7|98881.5|98831.5|98859.6|98809.6|63
1655859940000|2022-06-22 01:05:40|98880.9|98830.9|98919.2|98869.2|98924.3|98874.3|98879.9|98829.9|52
1655859950000|2022-06-22 01:05:50|98916.7|98866.7|98916.4|98866.4|98920.8|98870.8|98913.9|98863.9|33
1655859960000|2022-06-22 01:06:00|98917.3|98867.3|98909|98859|98917.3|98867.3|98907.5|98857.5|36
1655859970000|2022-06-22 01:06:10|98908.4|98858.4|98907.5|98857.5|98919.8|98869.8|98902.5|98852.5|39
1655859980000|2022-06-22 01:06:20|98910.7|98860.7|98894.4|98844.4|98910.7|98860.7|98894.4|98844.4|55
1655859990000|2022-06-22 01:06:30|98894.8|98844.8|98831|98781|98895.2|98845.2|98821.5|98771.5|41
1655860000000|2022-06-22 01:06:40|98830.8|98780.8|98837.3|98787.3|98839|98789|98823.8|98773.8|66
1655860010000|2022-06-22 01:06:50|98837|98787|98834.7|98784.7|98839.8|98789.8|98827.8|98777.8|71
1655860020000|2022-06-22 01:07:00|98836.1|98786.1|98831.5|98781.5|98839.5|98789.5|98815.8|98765.8|76
1655860030000|2022-06-22 01:07:10|98830.7|98780.7|98836.6|98786.6|98840|98790|98830.7|98780.7|49
1655860040000|2022-06-22 01:07:20|98838.2|98788.2|98837.5|98787.5|98839|98789|98834.3|98784.3|41
1655860050000|2022-06-22 01:07:30|98837.1|98787.1|98835.2|98785.2|98838|98788|98835.1|98785.1|35
1655860060000|2022-06-22 01:07:40|98835.8|98785.8|98836.6|98786.6|98837.5|98787.5|98835.3|98785.3|27
1655860070000|2022-06-22 01:07:50|98836.5|98786.5|98818.3|98768.3|98836.5|98786.5|98818.1|98768.1|51
1655860080000|2022-06-22 01:08:00|98818.4|98768.4|98831.6|98781.6|98832|98782|98818.4|98768.4|43
1655860090000|2022-06-22 01:08:10|98831.8|98781.8|98835.4|98785.4|98837.8|98787.8|98830.1|98780.1|51
1655860100000|2022-06-22 01:08:20|98834.7|98784.7|98831.7|98781.7|98838.8|98788.8|98823.3|98773.3|51
1655860110000|2022-06-22 01:08:30|98831.6|98781.6|98836.1|98786.1|98844.8|98794.8|98830.5|98780.5|66
1655860120000|2022-06-22 01:08:40|98835.9|98785.9|98845.1|98795.1|98848.7|98798.7|98833.6|98783.6|56
1655860130000|2022-06-22 01:08:50|98844.6|98794.6|98867.2|98817.2|98878.4|98828.4|98844.1|98794.1|52
1655860140000|2022-06-22 01:09:00|98869.6|98819.6|98897.2|98847.2|98897.2|98847.2|98869.6|98819.6|52
1655860150000|2022-06-22 01:09:10|98899.8|98849.8|98873.7|98823.7|98899.8|98849.8|98870.2|98820.2|53
1655860160000|2022-06-22 01:09:20|98874.1|98824.1|98879.7|98829.7|98886.1|98836.1|98870.9|98820.9|46
1655860170000|2022-06-22 01:09:30|98880|98830|98880.1|98830.1|98880.6|98830.6|98876.5|98826.5|33
1655860180000|2022-06-22 01:09:40|98880.2|98830.2|98882.5|98832.5|98887|98837|98879.6|98829.6|36
1655860190000|2022-06-22 01:09:50|98882.8|98832.8|98875.8|98825.8|98882.8|98832.8|98869.1|98819.1|58
1655860200000|2022-06-22 01:10:00|98880.3|98830.3|98863.8|98813.8|98886|98836|98860.5|98810.5|65
1655860210000|2022-06-22 01:10:10|98863.1|98813.1|98857.3|98807.3|98865.7|98815.7|98854.7|98804.7|62
1655860220000|2022-06-22 01:10:20|98856.8|98806.8|98847.1|98797.1|98858.4|98808.4|98847.1|98797.1|46
1655860230000|2022-06-22 01:10:30|98852.3|98802.3|98841.7|98791.7|98852.3|98802.3|98838.4|98788.4|60
1655860240000|2022-06-22 01:10:40|98842.2|98792.2|98853.5|98803.5|98860.3|98810.3|98840.6|98790.6|57
1655860250000|2022-06-22 01:10:50|98853.9|98803.9|98849.5|98799.5|98854.9|98804.9|98841.5|98791.5|52
1655860260000|2022-06-22 01:11:00|98850.1|98800.1|98877.4|98827.4|98877.6|98827.6|98849.1|98799.1|61
1655860270000|2022-06-22 01:11:10|98875.8|98825.8|98882.7|98832.7|98920.9|98832.8|98871.9|98788|35
1655860280000|2022-06-22 01:11:20|98881.6|98831.6|98878|98828|98924.5|98833.7|98874.9|98791.2|59
1655860290000|2022-06-22 01:11:30|98877.9|98827.9|98881.8|98831.8|98883.8|98833.8|98876.7|98826.7|45
1655860300000|2022-06-22 01:11:40|98882.1|98832.1|98876.5|98826.5|98923.6|98836.3|98872.4|98796.2|51
1655860310000|2022-06-22 01:11:50|98876.3|98826.3|98870.5|98820.5|98876.4|98826.4|98869.2|98819.2|42
1655860320000|2022-06-22 01:12:00|98870.2|98820.2|98882.3|98832.3|98930.8|98835.7|98870.2|98793.7|50
1655860330000|2022-06-22 01:12:10|98882.5|98832.5|98880.4|98830.4|98882.5|98832.5|98874.1|98824.1|52
1655860340000|2022-06-22 01:12:20|98881.8|98831.8|98889.5|98839.5|98890.4|98840.4|98881.2|98831.2|42
1655860350000|2022-06-22 01:12:30|98889.2|98839.2|98889.6|98839.6|98893.1|98843.1|98881.9|98831.9|59
1655860360000|2022-06-22 01:12:40|98889.5|98839.5|98900.3|98850.3|98940.5|98850.3|98889.5|98806.8|26
1655860370000|2022-06-22 01:12:50|98901.9|98851.9|98900|98850|98942.8|98859.3|98890.9|98810.8|61
1655860380000|2022-06-22 01:13:00|98898.6|98848.6|98882.6|98832.6|98898.6|98848.6|98879.7|98829.7|67
1655860390000|2022-06-22 01:13:10|98882.4|98832.4|98887.1|98837.1|98890.4|98840.4|98881.3|98831.3|43
1655860400000|2022-06-22 01:13:20|98886.9|98836.9|98894.9|98844.9|98894.9|98844.9|98886.3|98836.3|46
1655860410000|2022-06-22 01:13:30|98894.1|98844.1|98896.5|98846.5|98900.6|98850.6|98893.5|98843.5|47
1655860420000|2022-06-22 01:13:40|98896.2|98846.2|98894.7|98844.7|98896.2|98846.2|98891.8|98841.8|47
1655860430000|2022-06-22 01:13:50|98893.9|98843.9|98891.9|98841.9|98894.5|98844.5|98888.7|98838.7|33
1655860440000|2022-06-22 01:14:00|98891.8|98841.8|98886|98836|98892.2|98842.2|98883.8|98833.8|51
1655860450000|2022-06-22 01:14:10|98886.4|98836.4|98900.7|98850.7|98901.5|98851.5|98886.3|98836.3|41
1655860460000|2022-06-22 01:14:20|98899.3|98849.3|98905.3|98855.3|98907|98857|98897.7|98847.7|41
1655860470000|2022-06-22 01:14:30|98904.4|98854.4|98912.5|98862.5|98915.4|98865.4|98899.9|98849.9|45
1655860480000|2022-06-22 01:14:40|98911.4|98861.4|98910.8|98860.8|98915|98865|98910.1|98860.1|39
1655860490000|2022-06-22 01:14:50|98912|98862|98914.9|98864.9|98915.3|98865.3|98911.1|98861.1|31
1655860500000|2022-06-22 01:15:00|98915.2|98865.2|98915.5|98865.5|98921.9|98871.9|98904.6|98854.6|61
1655860510000|2022-06-22 01:15:10|98915.9|98865.9|98921.3|98871.3|98922.9|98872.9|98911.9|98861.9|43
1655860520000|2022-06-22 01:15:20|98921.2|98871.2|98916.7|98866.7|98922.7|98872.7|98912.6|98862.6|52
1655860530000|2022-06-22 01:15:30|98916.8|98866.8|98907.7|98857.7|98921.6|98871.6|98907.7|98857.7|62
1655860540000|2022-06-22 01:15:40|98906.9|98856.9|98897.4|98847.4|98906.9|98856.9|98893.8|98843.8|48
1655860550000|2022-06-22 01:15:50|98897.6|98847.6|98901.4|98851.4|98902.2|98852.2|98897.1|98847.1|29
1655860560000|2022-06-22 01:16:00|98901.7|98851.7|98883.6|98833.6|98903.9|98853.9|98883.6|98833.6|52
1655860570000|2022-06-22 01:16:10|98883.4|98833.4|98889.2|98839.2|98894.5|98844.5|98881.8|98831.8|65
1655860580000|2022-06-22 01:16:20|98889.3|98839.3|98889.4|98839.4|98892.8|98842.8|98888.6|98838.6|43
1655860590000|2022-06-22 01:16:30|98889|98839|98890.4|98840.4|98895.4|98845.4|98889|98839|43
1655860600000|2022-06-22 01:16:40|98890|98840|98886.6|98836.6|98893.7|98843.7|98884.2|98834.2|48
1655860610000|2022-06-22 01:16:50|98886.4|98836.4|98890.7|98840.7|98892.8|98842.8|98886.3|98836.3|55
1655860620000|2022-06-22 01:17:00|98890.6|98840.6|98886.1|98836.1|98893|98843|98880.8|98830.8|55
1655860630000|2022-06-22 01:17:10|98886|98836|98884.8|98834.8|98887.1|98837.1|98883.1|98833.1|33
1655860640000|2022-06-22 01:17:20|98885.1|98835.1|98881.6|98831.6|98885.1|98835.1|98880.8|98830.8|28
1655860650000|2022-06-22 01:17:30|98881.5|98831.5|98861.9|98811.9|98881.5|98831.5|98858.1|98808.1|57
1655860660000|2022-06-22 01:17:40|98861.7|98811.7|98853.7|98803.7|98863.2|98813.2|98853.7|98803.7|50
1655860670000|2022-06-22 01:17:50|98853.2|98803.2|98853.9|98803.9|98858.4|98808.4|98852.4|98802.4|47
1655860680000|2022-06-22 01:18:00|98855.7|98805.7|98851.4|98801.4|98859.9|98809.9|98842.2|98792.2|59
1655860690000|2022-06-22 01:18:10|98848.8|98798.8|98858.1|98808.1|98859.1|98809.1|98846.8|98796.8|57
1655860700000|2022-06-22 01:18:20|98858|98808|98858|98808|98859.7|98809.7|98854.5|98804.5|48
1655860710000|2022-06-22 01:18:30|98857.8|98807.8|98857.5|98807.5|98860|98810|98854.7|98804.7|35
1655860720000|2022-06-22 01:18:40|98857.6|98807.6|98848.5|98798.5|98859.1|98809.1|98848.5|98798.5|47
1655860730000|2022-06-22 01:18:50|98848.4|98798.4|98844.1|98794.1|98852.1|98802.1|98843.6|98793.6|51
1655860740000|2022-06-22 01:19:00|98844|98794|98835.8|98785.8|98848|98798|98835.8|98785.8|51
1655860750000|2022-06-22 01:19:10|98834.4|98784.4|98836.2|98786.2|98836.2|98786.2|98831.6|98781.6|48
1655860760000|2022-06-22 01:19:20|98836.1|98786.1|98846|98796|98851|98801|98835.5|98785.5|45
1655860770000|2022-06-22 01:19:30|98843.9|98793.9|98852.7|98802.7|98862.5|98812.5|98836.3|98786.3|77
1655860780000|2022-06-22 01:19:40|98852.2|98802.2|98860.9|98810.9|98863.9|98813.9|98851.5|98801.5|48
1655860790000|2022-06-22 01:19:50|98860.7|98810.7|98860|98810|98862.3|98812.3|98858.9|98808.9|48
1655860800000|2022-06-22 01:20:00|98861.5|98811.5|98861.3|98811.3|98863.4|98813.4|98849.2|98799.2|61
1655860810000|2022-06-22 01:20:10|98861.5|98811.5|98848.8|98798.8|98861.5|98811.5|98846.5|98796.5|64
1655860820000|2022-06-22 01:20:20|98848.3|98798.3|98860.3|98810.3|98861.5|98811.5|98846.9|98796.9|58
1655860830000|2022-06-22 01:20:30|98860.2|98810.2|98855.7|98805.7|98861.3|98811.3|98852.1|98802.1|57
1655860840000|2022-06-22 01:20:40|98855.9|98805.9|98852.7|98802.7|98855.9|98805.9|98849.8|98799.8|48
1655860850000|2022-06-22 01:20:50|98852.2|98802.2|98842.6|98792.6|98853.2|98803.2|98842.5|98792.5|47
1655860860000|2022-06-22 01:21:00|98842|98792|98842.1|98792.1|98846.9|98796.9|98838.5|98788.5|66
1655860870000|2022-06-22 01:21:10|98841.8|98791.8|98841.7|98791.7|98845.3|98795.3|98839.9|98789.9|48
1655860880000|2022-06-22 01:21:20|98841.6|98791.6|98821.7|98771.7|98841.6|98791.6|98820.1|98770.1|75
1655860890000|2022-06-22 01:21:30|98822.2|98772.2|98803.5|98753.5|98822.2|98772.2|98802.4|98752.4|59
1655860900000|2022-06-22 01:21:40|98800.1|98750.1|98775.5|98725.5|98802|98752|98765.2|98715.2|62
1655860910000|2022-06-22 01:21:50|98774.9|98724.9|98787.9|98737.9|98788|98738|98774.9|98724.9|64
1655860920000|2022-06-22 01:22:00|98788.3|98738.3|98789.7|98739.7|98797.7|98747.7|98780.6|98730.6|75
1655860930000|2022-06-22 01:22:10|98789.4|98739.4|98799.1|98749.1|98799.1|98749.1|98789.4|98739.4|57
1655860940000|2022-06-22 01:22:20|98799|98749|98791.3|98741.3|98805.9|98755.9|98791.3|98741.3|68
1655860950000|2022-06-22 01:22:30|98796.8|98746.8|98803.4|98753.4|98809.9|98759.9|98786.8|98736.8|77
1655860960000|2022-06-22 01:22:40|98803.5|98753.5|98792.5|98742.5|98804.6|98754.6|98780|98730|72
1655860970000|2022-06-22 01:22:50|98792.6|98742.6|98801.4|98751.4|98805|98755|98788.3|98738.3|70
1655860980000|2022-06-22 01:23:00|98802.3|98752.3|98806.1|98756.1|98806.8|98756.8|98801.9|98751.9|55
1655860990000|2022-06-22 01:23:10|98806|98756|98816.9|98766.9|98819|98769|98783.5|98733.5|60
1655861000000|2022-06-22 01:23:20|98816.3|98766.3|98802.9|98752.9|98819.5|98769.5|98802.5|98752.5|57
1655861010000|2022-06-22 01:23:30|98803.1|98753.1|98807.9|98757.9|98812|98762|98801.9|98751.9|57
1655861020000|2022-06-22 01:23:40|98808|98758|98808.5|98758.5|98809.6|98759.6|98807.8|98757.8|32
1655861030000|2022-06-22 01:23:50|98808.7|98758.7|98809.8|98759.8|98810.4|98760.4|98806.9|98756.9|46
1655861040000|2022-06-22 01:24:00|98810.9|98760.9|98815.8|98765.8|98817.4|98767.4|98809.9|98759.9|43
1655861050000|2022-06-22 01:24:10|98815.7|98765.7|98815|98765|98817.7|98767.7|98811.9|98761.9|46
1655861060000|2022-06-22 01:24:20|98815.1|98765.1|98809.5|98759.5|98817.9|98767.9|98808.7|98758.7|51
1655861070000|2022-06-22 01:24:30|98809.7|98759.7|98816.1|98766.1|98816.1|98766.1|98807|98757|41
1655861080000|2022-06-22 01:24:40|98816.7|98766.7|98815.5|98765.5|98816.7|98766.7|98808.1|98758.1|54
1655861090000|2022-06-22 01:24:50|98815.3|98765.3|98812.2|98762.2|98815.5|98765.5|98811.2|98761.2|36
1655861100000|2022-06-22 01:25:00|98812.3|98762.3|98822.7|98772.7|98825|98775|98812|98762|52
1655861110000|2022-06-22 01:25:10|98823.1|98773.1|98819.2|98769.2|98826.4|98776.4|98815.7|98765.7|46
1655861120000|2022-06-22 01:25:20|98819.4|98769.4|98823.3|98773.3|98826.8|98776.8|98817.8|98767.8|38
1655861130000|2022-06-22 01:25:30|98823.4|98773.4|98824.2|98774.2|98832.4|98782.4|98823.4|98773.4|41
1655861140000|2022-06-22 01:25:40|98826|98776|98822.8|98772.8|98826.3|98776.3|98821.2|98771.2|34
1655861150000|2022-06-22 01:25:50|98823.1|98773.1|98821.7|98771.7|98824.6|98774.6|98818.9|98768.9|44
1655861160000|2022-06-22 01:26:00|98821.9|98771.9|98814.5|98764.5|98822.2|98772.2|98810.1|98760.1|51
1655861170000|2022-06-22 01:26:10|98814.6|98764.6|98816|98766|98817|98767|98812.4|98762.4|38
1655861180000|2022-06-22 01:26:20|98815.6|98765.6|98817.9|98767.9|98818.4|98768.4|98814.9|98764.9|32
1655861190000|2022-06-22 01:26:30|98817.5|98767.5|98821.9|98771.9|98823.1|98773.1|98815.5|98765.5|31
1655861200000|2022-06-22 01:26:40|98819.1|98769.1|98823.2|98773.2|98825|98775|98817.1|98767.1|31
1655861210000|2022-06-22 01:26:50|98823.1|98773.1|98790.8|98740.8|98823.1|98773.1|98774.5|98724.5|59
1655861220000|2022-06-22 01:27:00|98791.9|98741.9|98798.8|98748.8|98804|98754|98791.3|98741.3|56
1655861230000|2022-06-22 01:27:10|98799|98749|98802|98752|98802.8|98752.8|98797.3|98747.3|39
1655861240000|2022-06-22 01:27:20|98802.1|98752.1|98799.3|98749.3|98802.1|98752.1|98798.7|98748.7|23
1655861250000|2022-06-22 01:27:30|98799.6|98749.6|98798|98748|98846.2|98761.5|98795.5|98714.2|55
1655861260000|2022-06-22 01:27:40|98800.1|98750.1|98746.7|98696.7|98802.6|98752.6|98746.7|98696.7|53
1655861270000|2022-06-22 01:27:50|98747.1|98697.1|98738.8|98688.8|98751.9|98701.9|98737.7|98687.7|68
1655861280000|2022-06-22 01:28:00|98742.5|98692.5|98745.1|98695.1|98749|98699|98741.9|98691.9|48
1655861290000|2022-06-22 01:28:10|98745.6|98695.6|98752.4|98702.4|98753.5|98703.5|98739.6|98689.6|39
1655861300000|2022-06-22 01:28:20|98751.5|98701.5|98747.4|98697.4|98757.2|98707.2|98738.8|98688.8|62
1655861310000|2022-06-22 01:28:30|98747.9|98697.9|98760.5|98710.5|98760.9|98710.9|98740.2|98690.2|42
1655861320000|2022-06-22 01:28:40|98759|98709|98758|98708|98761|98711|98757.2|98707.2|40
1655861330000|2022-06-22 01:28:50|98758.5|98708.5|98755.5|98705.5|98758.5|98708.5|98754.4|98704.4|38
1655861340000|2022-06-22 01:29:00|98758.7|98708.7|98756.6|98706.6|98758.7|98708.7|98755.5|98705.5|35
1655861350000|2022-06-22 01:29:10|98755.2|98705.2|98755.1|98705.1|98760|98710|98753.1|98703.1|36
1655861360000|2022-06-22 01:29:20|98755.4|98705.4|98747.7|98697.7|98755.4|98705.4|98746.7|98696.7|25
1655861370000|2022-06-22 01:29:30|98748.1|98698.1|98744.7|98694.7|98751.3|98701.3|98738.6|98688.6|43
1655861380000|2022-06-22 01:29:40|98744.5|98694.5|98745.6|98695.6|98747.1|98697.1|98743.5|98693.5|37
1655861390000|2022-06-22 01:29:50|98748|98698|98745|98695|98750.3|98700.3|98738|98688|54
1655861400000|2022-06-22 01:30:00|98743.7|98693.7|98744|98694|98758.1|98708.1|98741.3|98691.3|67
1655861410000|2022-06-22 01:30:10|98744.3|98694.3|98740.5|98690.5|98748.6|98698.6|98736.9|98686.9|59
1655861420000|2022-06-22 01:30:20|98740.4|98690.4|98752.4|98702.4|98764.9|98714.9|98738.1|98688.1|51
1655861430000|2022-06-22 01:30:30|98751.9|98701.9|98749.4|98699.4|98756.5|98706.5|98746|98696|61
1655861440000|2022-06-22 01:30:40|98748.8|98698.8|98743.7|98693.7|98749.6|98699.6|98741.7|98691.7|46
1655861450000|2022-06-22 01:30:50|98743.5|98693.5|98767|98717|98770.2|98720.2|98732.9|98682.9|63
1655861460000|2022-06-22 01:31:00|98768.5|98718.5|98779.7|98729.7|98780.3|98730.3|98766.6|98716.6|59
1655861470000|2022-06-22 01:31:10|98780.1|98730.1|98777.2|98727.2|98781|98731|98775.2|98725.2|52
1655861480000|2022-06-22 01:31:20|98776.9|98726.9|98772.2|98722.2|98779.9|98729.9|98772.2|98722.2|52
1655861490000|2022-06-22 01:31:30|98771.9|98721.9|98791|98741|98791.8|98741.8|98771.7|98721.7|59
1655861500000|2022-06-22 01:31:40|98790.5|98740.5|98801.9|98751.9|98803.8|98753.8|98789.6|98739.6|60
1655861510000|2022-06-22 01:31:50|98800.9|98750.9|98797.1|98747.1|98805.5|98755.5|98795.9|98745.9|51
1655861520000|2022-06-22 01:32:00|98797.2|98747.2|98799.1|98749.1|98799.1|98749.1|98788.8|98738.8|63
1655861530000|2022-06-22 01:32:10|98798.9|98748.9|98802.7|98752.7|98805.9|98755.9|98797.9|98747.9|50
1655861540000|2022-06-22 01:32:20|98802.9|98752.9|98805.7|98755.7|98811.4|98761.4|98802.4|98752.4|57
1655861550000|2022-06-22 01:32:30|98805.4|98755.4|98822.2|98772.2|98822.2|98772.2|98804.6|98754.6|61
1655861560000|2022-06-22 01:32:40|98819.1|98769.1|98820|98770|98828.7|98778.7|98812.6|98762.6|75
1655861570000|2022-06-22 01:32:50|98820.1|98770.1|98806.8|98756.8|98826.5|98776.5|98803.6|98753.6|72
1655861580000|2022-06-22 01:33:00|98807|98757|98803.3|98753.3|98809.5|98759.5|98799.2|98749.2|65
1655861590000|2022-06-22 01:33:10|98804|98754|98802.8|98752.8|98817.6|98767.6|98801.2|98751.2|66
1655861600000|2022-06-22 01:33:20|98801.2|98751.2|98809.1|98759.1|98811.3|98761.3|98799.9|98749.9|69
1655861610000|2022-06-22 01:33:30|98806|98756|98806.5|98756.5|98809.9|98759.9|98803.4|98753.4|68
1655861620000|2022-06-22 01:33:40|98806.6|98756.6|98808.7|98758.7|98810|98760|98804|98754|56
1655861630000|2022-06-22 01:33:50|98808.4|98758.4|98818.1|98768.1|98818.1|98768.1|98801|98751|56
1655861640000|2022-06-22 01:34:00|98818.3|98768.3|98828.9|98778.9|98832.6|98782.6|98817.3|98767.3|67
1655861650000|2022-06-22 01:34:10|98830.4|98780.4|98829.5|98779.5|98831.8|98781.8|98823.3|98773.3|52
1655861660000|2022-06-22 01:34:20|98831.2|98781.2|98835.7|98785.7|98835.7|98785.7|98825.4|98775.4|50
1655861670000|2022-06-22 01:34:30|98835.9|98785.9|98844.4|98794.4|98846.7|98796.7|98835.1|98785.1|69
1655861680000|2022-06-22 01:34:40|98846.4|98796.4|98862.9|98812.9|98874.4|98824.4|98844|98794|70
1655861690000|2022-06-22 01:34:50|98863.8|98813.8|98848.6|98798.6|98869.6|98819.6|98847.1|98797.1|76
1655861700000|2022-06-22 01:35:00|98849.8|98799.8|98906.7|98856.7|98906.7|98856.7|98849.8|98799.8|61
1655861710000|2022-06-22 01:35:10|98906.9|98856.9|98903.5|98853.5|98908.7|98858.7|98897.6|98847.6|60
1655861720000|2022-06-22 01:35:20|98904.6|98854.6|98925.7|98875.7|98930.3|98880.3|98904.1|98854.1|69
1655861730000|2022-06-22 01:35:30|98924.6|98874.6|98928.5|98878.5|98930.5|98880.5|98920.8|98870.8|62
1655861740000|2022-06-22 01:35:40|98928.6|98878.6|98928.1|98878.1|98934.1|98884.1|98925.2|98875.2|62
1655861750000|2022-06-22 01:35:50|98927.2|98877.2|98920.5|98870.5|98929.8|98879.8|98918.4|98868.4|54
1655861760000|2022-06-22 01:36:00|98921.1|98871.1|98910.3|98860.3|98926.9|98876.9|98909.6|98859.6|56
1655861770000|2022-06-22 01:36:10|98911.6|98861.6|98914.7|98864.7|98915.6|98865.6|98908|98858|69
1655861780000|2022-06-22 01:36:20|98914.2|98864.2|98916.7|98866.7|98918|98868|98910.7|98860.7|61
1655861790000|2022-06-22 01:36:30|98916.1|98866.1|98922.8|98872.8|98925.5|98875.5|98913.2|98863.2|54
1655861800000|2022-06-22 01:36:40|98923|98873|98927|98877|98929.4|98879.4|98920.5|98870.5|55
1655861810000|2022-06-22 01:36:50|98928.7|98878.7|98925.4|98875.4|98930.2|98880.2|98923.9|98873.9|56
1655861820000|2022-06-22 01:37:00|98925.5|98875.5|98933.7|98883.7|98943.9|98893.9|98925.2|98875.2|65
1655861830000|2022-06-22 01:37:10|98933.6|98883.6|98933.2|98883.2|98940.7|98890.7|98932.6|98882.6|53
1655861840000|2022-06-22 01:37:20|98931|98881|98927|98877|98936.2|98886.2|98923.1|98873.1|72
1655861850000|2022-06-22 01:37:30|98927.3|98877.3|98932|98882|98938|98888|98927.3|98877.3|56
1655861860000|2022-06-22 01:37:40|98932.4|98882.4|98933.6|98883.6|98935.3|98885.3|98932.1|98882.1|61
1655861870000|2022-06-22 01:37:50|98933.5|98883.5|98933.3|98883.3|98934.8|98884.8|98930.7|98880.7|48
1655861880000|2022-06-22 01:38:00|98933.4|98883.4|98931.7|98881.7|98933.4|98883.4|98922.3|98872.3|54
1655861890000|2022-06-22 01:38:10|98931.9|98881.9|98923.5|98873.5|98937.6|98887.6|98923.3|98873.3|74
1655861900000|2022-06-22 01:38:20|98923.4|98873.4|98930.5|98880.5|98941.2|98891.2|98922.1|98872.1|63
1655861910000|2022-06-22 01:38:30|98930.3|98880.3|98935.2|98885.2|98935.2|98885.2|98930.2|98880.2|44
1655861920000|2022-06-22 01:38:40|98935|98885|98931.6|98881.6|98936.5|98886.5|98930.4|98880.4|52
1655861930000|2022-06-22 01:38:50|98931.5|98881.5|98936.9|98886.9|98945|98895|98931.5|98881.5|56
1655861940000|2022-06-22 01:39:00|98937.1|98887.1|98932.4|98882.4|98938|98888|98928.3|98878.3|68
1655861950000|2022-06-22 01:39:10|98932.3|98882.3|98940.4|98890.4|98940.6|98890.6|98931.2|98881.2|59
1655861960000|2022-06-22 01:39:20|98939.7|98889.7|98932.4|98882.4|98942.1|98892.1|98931.3|98881.3|63
1655861970000|2022-06-22 01:39:30|98932.3|98882.3|98939.5|98889.5|98945.7|98895.7|98928.5|98878.5|63
1655861980000|2022-06-22 01:39:40|98936.5|98886.5|98940.1|98890.1|98950.4|98900.4|98936.2|98886.2|66
1655861990000|2022-06-22 01:39:50|98939.7|98889.7|98944|98894|98955.9|98905.9|98936.7|98886.7|65
1655862000000|2022-06-22 01:40:00|98942.7|98892.7|98943.3|98893.3|98954.5|98904.5|98941.1|98891.1|67
1655862010000|2022-06-22 01:40:10|98943.4|98893.4|98943.2|98893.2|98950.2|98900.2|98934.5|98884.5|73
1655862020000|2022-06-22 01:40:20|98942.9|98892.9|98935.2|98885.2|98949.5|98899.5|98934.8|98884.8|63
1655862030000|2022-06-22 01:40:30|98935.9|98885.9|98938.7|98888.7|98947.3|98897.3|98934.2|98884.2|71
1655862040000|2022-06-22 01:40:40|98938.9|98888.9|98945.1|98895.1|98954|98904|98938.9|98888.9|57
1655862050000|2022-06-22 01:40:50|98945.3|98895.3|98944.6|98894.6|98952.8|98902.8|98938.3|98888.3|62
1655862060000|2022-06-22 01:41:00|98944.8|98894.8|98953.9|98903.9|98953.9|98903.9|98940.5|98890.5|65
1655862070000|2022-06-22 01:41:10|98952|98902|98943.6|98893.6|98962.5|98912.5|98943.6|98893.6|61
1655862080000|2022-06-22 01:41:20|98943.5|98893.5|98945.6|98895.6|98951.1|98901.1|98941.8|98891.8|71
1655862090000|2022-06-22 01:41:30|98945.3|98895.3|98942.9|98892.9|98946.7|98896.7|98940.7|98890.7|77
1655862100000|2022-06-22 01:41:40|98949.1|98899.1|98937.1|98887.1|98951.9|98901.9|98935|98885|67
1655862110000|2022-06-22 01:41:50|98938.6|98888.6|98946.4|98896.4|98949.3|98899.3|98936.1|98886.1|67
1655862120000|2022-06-22 01:42:00|98946.3|98896.3|98951.2|98901.2|98954.6|98904.6|98932.9|98882.9|72
1655862130000|2022-06-22 01:42:10|98950.7|98900.7|98941.7|98891.7|98956.2|98906.2|98941.6|98891.6|73
1655862140000|2022-06-22 01:42:20|98943|98893|98949.1|98899.1|98960.8|98910.8|98938.5|98888.5|74
1655862150000|2022-06-22 01:42:30|98948.1|98898.1|98941.1|98891.1|98955.7|98905.7|98941|98891|65
1655862160000|2022-06-22 01:42:40|98941.7|98891.7|98939.3|98889.3|98946|98896|98935|98885|61
1655862170000|2022-06-22 01:42:50|98938.8|98888.8|98944.9|98894.9|98948.9|98898.9|98937.9|98887.9|61
1655862180000|2022-06-22 01:43:00|98943.8|98893.8|98945.2|98895.2|98947.7|98897.7|98937.2|98887.2|64
1655862190000|2022-06-22 01:43:10|98944.2|98894.2|98939.4|98889.4|98947.9|98897.9|98936.5|98886.5|57
1655862200000|2022-06-22 01:43:20|98939.2|98889.2|98942.8|98892.8|98947.1|98897.1|98935.2|98885.2|64
1655862210000|2022-06-22 01:43:30|98942.7|98892.7|98943.4|98893.4|98946.6|98896.6|98939.5|98889.5|58
1655862220000|2022-06-22 01:43:40|98943.6|98893.6|98945.1|98895.1|98945.1|98895.1|98941.1|98891.1|56
1655862230000|2022-06-22 01:43:50|98944.5|98894.5|98948.9|98898.9|98948.9|98898.9|98939.6|98889.6|63
1655862240000|2022-06-22 01:44:00|98948.4|98898.4|98943.1|98893.1|98950.5|98900.5|98943.1|98893.1|59
1655862250000|2022-06-22 01:44:10|98943.2|98893.2|98940.9|98890.9|98946.7|98896.7|98940.9|98890.9|45
1655862260000|2022-06-22 01:44:20|98940.8|98890.8|98943.4|98893.4|98944.8|98894.8|98940|98890|53
1655862270000|2022-06-22 01:44:30|98943.5|98893.5|98940.4|98890.4|98944.6|98894.6|98932.8|98882.8|63
1655862280000|2022-06-22 01:44:40|98943.7|98893.7|98941.7|98891.7|98946.3|98896.3|98938.9|98888.9|61
1655862290000|2022-06-22 01:44:50|98941.5|98891.5|98940.7|98890.7|98948.1|98898.1|98938|98888|53
1655862300000|2022-06-22 01:45:00|98942.8|98892.8|98939.8|98889.8|98951.6|98901.6|98939.2|98889.2|44
1655862310000|2022-06-22 01:45:10|98939.3|98889.3|98940.3|98890.3|98944.1|98894.1|98933.7|98883.7|48
1655862320000|2022-06-22 01:45:20|98941.8|98891.8|98935.1|98885.1|98945.1|98895.1|98933.9|98883.9|59
1655862330000|2022-06-22 01:45:30|98934.9|98884.9|98935.4|98885.4|98948|98898|98929.3|98879.3|68
1655862340000|2022-06-22 01:45:40|98939.3|98889.3|98937|98887|98941.3|98891.3|98930.6|98880.6|67
1655862350000|2022-06-22 01:45:50|98937.8|98887.8|98935.4|98885.4|98945.8|98895.8|98934.3|98884.3|54
1655862360000|2022-06-22 01:46:00|98935.5|98885.5|98937.7|98887.7|98940.3|98890.3|98931.5|98881.5|49
1655862370000|2022-06-22 01:46:10|98938.6|98888.6|98936.1|98886.1|98944.3|98894.3|98932.7|98882.7|65
1655862380000|2022-06-22 01:46:20|98936|98886|98936.8|98886.8|98942.5|98892.5|98936|98886|63
1655862390000|2022-06-22 01:46:30|98936.5|98886.5|98938.4|98888.4|98948.5|98898.5|98933.3|98883.3|56
1655862400000|2022-06-22 01:46:40|98937.6|98887.6|98938.9|98888.9|98948.5|98898.5|98936.4|98886.4|64
1655862410000|2022-06-22 01:46:50|98939|98889|98935.2|98885.2|98945.9|98895.9|98935.2|98885.2|56
1655862420000|2022-06-22 01:47:00|98932|98882|98934|98884|98942.3|98892.3|98931.4|98881.4|59
1655862430000|2022-06-22 01:47:10|98934.2|98884.2|98941.8|98891.8|98944.5|98894.5|98933.2|98883.2|67
1655862440000|2022-06-22 01:47:20|98945.5|98895.5|98945.9|98895.9|98949.1|98899.1|98934.9|98884.9|66
1655862450000|2022-06-22 01:47:30|98945.4|98895.4|98936.7|98886.7|98946|98896|98936.6|98886.6|54
1655862460000|2022-06-22 01:47:40|98936.9|98886.9|98940|98890|98944.6|98894.6|98936.6|98886.6|60
1655862470000|2022-06-22 01:47:50|98938.9|98888.9|98945.7|98895.7|98948.8|98898.8|98938.8|98888.8|47
1655862480000|2022-06-22 01:48:00|98946.7|98896.7|98946.8|98896.8|98956.2|98906.2|98942.3|98892.3|59
1655862490000|2022-06-22 01:48:10|98947|98897|98946|98896|98947|98897|98938.6|98888.6|49
1655862500000|2022-06-22 01:48:20|98944.8|98894.8|98940.5|98890.5|98945.1|98895.1|98940.5|98890.5|40
1655862510000|2022-06-22 01:48:30|98940.6|98890.6|98942|98892|98943.9|98893.9|98934.3|98884.3|59
1655862520000|2022-06-22 01:48:40|98941.8|98891.8|98949.4|98899.4|98952.9|98902.9|98938.8|98888.8|56
1655862530000|2022-06-22 01:48:50|98949.6|98899.6|98950.9|98900.9|98951.5|98901.5|98948.1|98898.1|39
1655862540000|2022-06-22 01:49:00|98950.6|98900.6|98945.5|98895.5|98957.4|98907.4|98943.3|98893.3|62
1655862550000|2022-06-22 01:49:10|98945.2|98895.2|98939.6|98889.6|98945.2|98895.2|98937.6|98887.6|62
1655862560000|2022-06-22 01:49:20|98937.1|98887.1|98941.8|98891.8|98943.8|98893.8|98937.1|98887.1|63
1655862570000|2022-06-22 01:49:30|98941.1|98891.1|98940.7|98890.7|98943|98893|98935.1|98885.1|53
1655862580000|2022-06-22 01:49:40|98940.6|98890.6|98939.8|98889.8|98943.3|98893.3|98934.6|98884.6|66
1655862590000|2022-06-22 01:49:50|98938.9|98888.9|98938.8|98888.8|98944|98894|98932.1|98882.1|50
1655862600000|2022-06-22 01:50:00|98938.5|98888.5|98937.5|98887.5|98942.8|98892.8|98935.8|98885.8|52
1655862610000|2022-06-22 01:50:10|98939|98889|98942.9|98892.9|98945.6|98895.6|98937|98887|54
1655862620000|2022-06-22 01:50:20|98942.3|98892.3|98940.5|98890.5|98942.3|98892.3|98937.3|98887.3|40
1655862630000|2022-06-22 01:50:30|98940.4|98890.4|98931.6|98881.6|98941.4|98891.4|98931.6|98881.6|41
1655862640000|2022-06-22 01:50:40|98931.5|98881.5|98926.6|98876.6|98934.9|98884.9|98925.1|98875.1|55
1655862650000|2022-06-22 01:50:50|98927.4|98877.4|98927.6|98877.6|98929.5|98879.5|98924|98874|55
1655862660000|2022-06-22 01:51:00|98927.5|98877.5|98925.8|98875.8|98929.3|98879.3|98923.7|98873.7|43
1655862670000|2022-06-22 01:51:10|98926.2|98876.2|98932.2|98882.2|98934.6|98884.6|98924.6|98874.6|45
1655862680000|2022-06-22 01:51:20|98931.8|98881.8|98942.1|98892.1|98943.6|98893.6|98930.4|98880.4|58
1655862690000|2022-06-22 01:51:30|98940.1|98890.1|98939.8|98889.8|98945.7|98895.7|98934|98884|70
1655862700000|2022-06-22 01:51:40|98939.7|98889.7|98938.9|98888.9|98941.8|98891.8|98934.7|98884.7|65
1655862710000|2022-06-22 01:51:50|98938.3|98888.3|98941.1|98891.1|98943.1|98893.1|98937.7|98887.7|43
1655862720000|2022-06-22 01:52:00|98941.4|98891.4|98932.8|98882.8|98941.6|98891.6|98931.2|98881.2|61
1655862730000|2022-06-22 01:52:10|98935.2|98885.2|98936|98886|98939.7|98889.7|98934.2|98884.2|55
1655862740000|2022-06-22 01:52:20|98936.2|98886.2|98939.6|98889.6|98942.2|98892.2|98934.3|98884.3|76
1655862750000|2022-06-22 01:52:30|98938.8|98888.8|98931.8|98881.8|98939.8|98889.8|98931.8|98881.8|58
1655862760000|2022-06-22 01:52:40|98931.4|98881.4|98934.9|98884.9|98935.3|98885.3|98931.4|98881.4|37
1655862770000|2022-06-22 01:52:50|98935.1|98885.1|98938|98888|98939|98889|98930.1|98880.1|61
1655862780000|2022-06-22 01:53:00|98937.9|98887.9|98933.1|98883.1|98941.1|98891.1|98931|98881|69
1655862790000|2022-06-22 01:53:10|98932.8|98882.8|98929.9|98879.9|98936.2|98886.2|98923.7|98873.7|66
1655862800000|2022-06-22 01:53:20|98930|98880|98924.7|98874.7|98934.3|98884.3|98923.8|98873.8|71
1655862810000|2022-06-22 01:53:30|98924.2|98874.2|98926.2|98876.2|98927.1|98877.1|98921.6|98871.6|37
1655862820000|2022-06-22 01:53:40|98925.6|98875.6|98925.3|98875.3|98926|98876|98923.2|98873.2|35
1655862830000|2022-06-22 01:53:50|98927.3|98877.3|98926|98876|98928.5|98878.5|98925.5|98875.5|38
1655862840000|2022-06-22 01:54:00|98926.1|98876.1|98931.3|98881.3|98931.5|98881.5|98924.6|98874.6|67
1655862850000|2022-06-22 01:54:10|98929.9|98879.9|98924.9|98874.9|98931.9|98881.9|98924.9|98874.9|54
1655862860000|2022-06-22 01:54:20|98926.5|98876.5|98926.9|98876.9|98931.1|98881.1|98924.4|98874.4|55
1655862870000|2022-06-22 01:54:30|98927.2|98877.2|98926.3|98876.3|98927.2|98877.2|98923.7|98873.7|52
1655862880000|2022-06-22 01:54:40|98926.4|98876.4|98928.5|98878.5|98929.5|98879.5|98925|98875|29
1655862890000|2022-06-22 01:54:50|98928.6|98878.6|98927.1|98877.1|98930|98880|98924.2|98874.2|60
1655862900000|2022-06-22 01:55:00|98927|98877|98923.8|98873.8|98927.8|98877.8|98923.7|98873.7|45
1655862910000|2022-06-22 01:55:10|98924.3|98874.3|98925.6|98875.6|98926.5|98876.5|98923.4|98873.4|46
1655862920000|2022-06-22 01:55:20|98925.4|98875.4|98927.8|98877.8|98928.2|98878.2|98924.8|98874.8|33
1655862930000|2022-06-22 01:55:30|98927.9|98877.9|98932.6|98882.6|98933.9|98883.9|98927.8|98877.8|43
1655862940000|2022-06-22 01:55:40|98932.8|98882.8|98931.2|98881.2|98936.3|98886.3|98930|98880|49
1655862950000|2022-06-22 01:55:50|98930.2|98880.2|98928.8|98878.8|98930.2|98880.2|98927.1|98877.1|39
1655862960000|2022-06-22 01:56:00|98928.9|98878.9|98933.1|98883.1|98933.7|98883.7|98928.7|98878.7|46
1655862970000|2022-06-22 01:56:10|98933.2|98883.2|98930.4|98880.4|98933.3|98883.3|98929.3|98879.3|54
1655862980000|2022-06-22 01:56:20|98930.6|98880.6|98928.9|98878.9|98933.4|98883.4|98927.9|98877.9|42
1655862990000|2022-06-22 01:56:30|98928.8|98878.8|98921.1|98871.1|98929.5|98879.5|98918.7|98868.7|52
1655863000000|2022-06-22 01:56:40|98920.8|98870.8|98918.9|98868.9|98921|98871|98917.3|98867.3|40
1655863010000|2022-06-22 01:56:50|98919.2|98869.2|98911.6|98861.6|98920.6|98870.6|98911.2|98861.2|47
1655863020000|2022-06-22 01:57:00|98911.3|98861.3|98936.5|98886.5|98936.5|98886.5|98911.3|98861.3|44
1655863030000|2022-06-22 01:57:10|98935.9|98885.9|98944.3|98894.3|98944.8|98894.8|98928.4|98878.4|51
1655863040000|2022-06-22 01:57:20|98943.4|98893.4|98939.6|98889.6|98944.5|98894.5|98939.5|98889.5|34
1655863050000|2022-06-22 01:57:30|98940.7|98890.7|98943.2|98893.2|98944.6|98894.6|98937.5|98887.5|44
1655863060000|2022-06-22 01:57:40|98943.4|98893.4|98941.1|98891.1|98944.1|98894.1|98936.8|98886.8|58
1655863070000|2022-06-22 01:57:50|98940.1|98890.1|98947.9|98897.9|98948.3|98898.3|98938.2|98888.2|47
1655863080000|2022-06-22 01:58:00|98948.4|98898.4|98949.5|98899.5|98951.3|98901.3|98944.2|98894.2|61
1655863090000|2022-06-22 01:58:10|98949.9|98899.9|98948.8|98898.8|98955|98905|98948.1|98898.1|64
1655863100000|2022-06-22 01:58:20|98947.2|98897.2|98933.2|98883.2|98952.9|98902.9|98933.2|98883.2|60
1655863110000|2022-06-22 01:58:30|98929.4|98879.4|98923.4|98873.4|98933.8|98883.8|98919.4|98869.4|56
1655863120000|2022-06-22 01:58:40|98923.1|98873.1|98932.2|98882.2|98932.5|98882.5|98918.3|98868.3|56
1655863130000|2022-06-22 01:58:50|98932.3|98882.3|98931.3|98881.3|98932.5|98882.5|98930|98880|44
1655863140000|2022-06-22 01:59:00|98931.2|98881.2|98922.4|98872.4|98936.6|98886.6|98922.4|98872.4|61
1655863150000|2022-06-22 01:59:10|98922.3|98872.3|98924.7|98874.7|98924.7|98874.7|98920|98870|43
1655863160000|2022-06-22 01:59:20|98924.9|98874.9|98916.1|98866.1|98927.6|98877.6|98915.1|98865.1|53
1655863170000|2022-06-22 01:59:30|98916.5|98866.5|98921.8|98871.8|98924.8|98874.8|98916.4|98866.4|60
1655863180000|2022-06-22 01:59:40|98921.6|98871.6|98920.4|98870.4|98922.8|98872.8|98920.4|98870.4|49
1655863190000|2022-06-22 01:59:50|98919.9|98869.9|98916.9|98866.9|98921.3|98871.3|98916.3|98866.3|33
1655863200000|2022-06-22 02:00:00|98917|98867|98912.5|98862.5|98917.7|98867.7|98911.7|98861.7|35
1655863210000|2022-06-22 02:00:10|98912.7|98862.7|98910.8|98860.8|98913.5|98863.5|98908.7|98858.7|53
1655863220000|2022-06-22 02:00:20|98910.9|98860.9|98910.2|98860.2|98912.4|98862.4|98909|98859|47
1655863230000|2022-06-22 02:00:30|98910.4|98860.4|98908.7|98858.7|98912.2|98862.2|98907.8|98857.8|28
1655863240000|2022-06-22 02:00:40|98908.4|98858.4|98896.1|98846.1|98908.4|98858.4|98896.1|98846.1|56
1655863250000|2022-06-22 02:00:50|98895.7|98845.7|98891.2|98841.2|98897.9|98847.9|98891|98841|45
1655863260000|2022-06-22 02:01:00|98891.3|98841.3|98876.7|98826.7|98892.6|98842.6|98871.2|98821.2|58
1655863270000|2022-06-22 02:01:10|98875.8|98825.8|98875.4|98825.4|98877.3|98827.3|98870.4|98820.4|49
1655863280000|2022-06-22 02:01:20|98877.7|98827.7|98884|98834|98886.4|98836.4|98877.7|98827.7|62
1655863290000|2022-06-22 02:01:30|98881.9|98831.9|98890|98840|98891.7|98841.7|98881.9|98831.9|48
1655863300000|2022-06-22 02:01:40|98889.1|98839.1|98885.2|98835.2|98890.2|98840.2|98882.4|98832.4|40
1655863310000|2022-06-22 02:01:50|98884.9|98834.9|98887.2|98837.2|98890.5|98840.5|98880.9|98830.9|48
1655863320000|2022-06-22 02:02:00|98886.3|98836.3|98894|98844|98894.8|98844.8|98886.3|98836.3|34
1655863330000|2022-06-22 02:02:10|98893.1|98843.1|98894.5|98844.5|98896.6|98846.6|98892.4|98842.4|53
1655863340000|2022-06-22 02:02:20|98894.3|98844.3|98892.3|98842.3|98894.8|98844.8|98891.9|98841.9|39
1655863350000|2022-06-22 02:02:30|98892.2|98842.2|98891.6|98841.6|98895.2|98845.2|98888.7|98838.7|49
1655863360000|2022-06-22 02:02:40|98891.8|98841.8|98893.4|98843.4|98896.5|98846.5|98891.8|98841.8|48
1655863370000|2022-06-22 02:02:50|98892.8|98842.8|98885.5|98835.5|98895.9|98845.9|98885.4|98835.4|50
1655863380000|2022-06-22 02:03:00|98885.2|98835.2|98894.6|98844.6|98896.8|98846.8|98885.2|98835.2|45
1655863390000|2022-06-22 02:03:10|98895.2|98845.2|98907|98857|98907|98857|98894.3|98844.3|53
1655863400000|2022-06-22 02:03:20|98906.4|98856.4|98891.3|98841.3|98907.1|98857.1|98889|98839|50
1655863410000|2022-06-22 02:03:30|98891|98841|98893.7|98843.7|98895.7|98845.7|98890.4|98840.4|35
1655863420000|2022-06-22 02:03:40|98893.6|98843.6|98904.9|98854.9|98904.9|98854.9|98893.6|98843.6|42
1655863430000|2022-06-22 02:03:50|98904.8|98854.8|98904.1|98854.1|98906.2|98856.2|98901.5|98851.5|40
1655863440000|2022-06-22 02:04:00|98904|98854|98899|98849|98904|98854|98898.8|98848.8|37
1655863450000|2022-06-22 02:04:10|98896.9|98846.9|98895.7|98845.7|98896.9|98846.9|98892.2|98842.2|39
1655863460000|2022-06-22 02:04:20|98894.9|98844.9|98889.8|98839.8|98895.6|98845.6|98884.2|98834.2|61
1655863470000|2022-06-22 02:04:30|98890.2|98840.2|98892.3|98842.3|98893.2|98843.2|98890.2|98840.2|33
1655863480000|2022-06-22 02:04:40|98892.4|98842.4|98893.2|98843.2|98901.8|98851.8|98890|98840|39
1655863490000|2022-06-22 02:04:50|98892.9|98842.9|98891|98841|98893|98843|98884|98834|41
1655863500000|2022-06-22 02:05:00|98891.3|98841.3|98891.2|98841.2|98892.4|98842.4|98889.3|98839.3|31
1655863510000|2022-06-22 02:05:10|98891.5|98841.5|98888.3|98838.3|98892.2|98842.2|98887.1|98837.1|33
1655863520000|2022-06-22 02:05:20|98888.4|98838.4|98880.3|98830.3|98888.5|98838.5|98879|98829|40
1655863530000|2022-06-22 02:05:30|98880.6|98830.6|98883.5|98833.5|98887|98837|98879.5|98829.5|42
1655863540000|2022-06-22 02:05:40|98883.4|98833.4|98883.1|98833.1|98885.6|98835.6|98880.8|98830.8|41
1655863550000|2022-06-22 02:05:50|98883|98833|98882.4|98832.4|98883|98833|98880.2|98830.2|31
1655863560000|2022-06-22 02:06:00|98882.8|98832.8|98885.4|98835.4|98887.6|98837.6|98882.7|98832.7|40
1655863570000|2022-06-22 02:06:10|98885.3|98835.3|98893.5|98843.5|98894.8|98844.8|98885|98835|25
1655863580000|2022-06-22 02:06:20|98893.4|98843.4|98900.9|98850.9|98905.7|98855.7|98893|98843|57
1655863590000|2022-06-22 02:06:30|98900.4|98850.4|98898.4|98848.4|98902.1|98852.1|98898|98848|39
1655863600000|2022-06-22 02:06:40|98898.3|98848.3|98897.2|98847.2|98901.9|98851.9|98895.4|98845.4|40
1655863610000|2022-06-22 02:06:50|98898.9|98848.9|98918.5|98868.5|98920.2|98870.2|98898.3|98848.3|65
1655863620000|2022-06-22 02:07:00|98918.2|98868.2|98926.7|98876.7|98932.9|98882.9|98918.2|98868.2|62
1655863630000|2022-06-22 02:07:10|98926|98876|98921.2|98871.2|98929|98879|98919.1|98869.1|40
1655863640000|2022-06-22 02:07:20|98921.4|98871.4|98920.1|98870.1|98921.4|98871.4|98918|98868|39
1655863650000|2022-06-22 02:07:30|98920.2|98870.2|98921|98871|98921.9|98871.9|98920.2|98870.2|28
1655863660000|2022-06-22 02:07:40|98923|98873|98927.2|98877.2|98929.9|98879.9|98923|98873|36
1655863670000|2022-06-22 02:07:50|98927.1|98877.1|98928.8|98878.8|98929.5|98879.5|98925.5|98875.5|34
1655863680000|2022-06-22 02:08:00|98929.1|98879.1|98932.8|98882.8|98936.3|98886.3|98926.7|98876.7|48
1655863690000|2022-06-22 02:08:10|98932|98882|98955.2|98905.2|98957|98907|98928.9|98878.9|59
1655863700000|2022-06-22 02:08:20|98954|98904|98951.5|98901.5|98954.4|98904.4|98947.7|98897.7|68
1655863710000|2022-06-22 02:08:30|98951.2|98901.2|98950.3|98900.3|98954.7|98904.7|98949.6|98899.6|74
1655863720000|2022-06-22 02:08:40|98950.8|98900.8|98949.5|98899.5|98954|98904|98948.3|98898.3|41
1655863730000|2022-06-22 02:08:50|98949.2|98899.2|98946.8|98896.8|98951.8|98901.8|98944.3|98894.3|45
1655863740000|2022-06-22 02:09:00|98947.3|98897.3|98943|98893|98948.4|98898.4|98942.8|98892.8|48
1655863750000|2022-06-22 02:09:10|98944.3|98894.3|98948.9|98898.9|98948.9|98898.9|98942.9|98892.9|48
1655863760000|2022-06-22 02:09:20|98948.2|98898.2|98945.9|98895.9|98950.1|98900.1|98945.8|98895.8|57
1655863770000|2022-06-22 02:09:30|98946|98896|98949.5|98899.5|98953.7|98903.7|98943.3|98893.3|73
1655863780000|2022-06-22 02:09:40|98950|98900|98948.9|98898.9|98956.3|98906.3|98947.2|98897.2|74
1655863790000|2022-06-22 02:09:50|98948.4|98898.4|98950.9|98900.9|98951.8|98901.8|98946|98896|64
1655863800000|2022-06-22 02:10:00|98950.4|98900.4|98953.4|98903.4|98956.4|98906.4|98948.8|98898.8|57
1655863810000|2022-06-22 02:10:10|98953.6|98903.6|98953.6|98903.6|98954.3|98904.3|98952.4|98902.4|33
1655863820000|2022-06-22 02:10:20|98953.4|98903.4|98954.3|98904.3|98954.4|98904.4|98950.5|98900.5|37
1655863830000|2022-06-22 02:10:30|98954.4|98904.4|98955.6|98905.6|98955.9|98905.9|98952.3|98902.3|42
1655863840000|2022-06-22 02:10:40|98955.7|98905.7|98963.1|98913.1|98973.4|98937.4|98949.9|98899.9|70
1655863850000|2022-06-22 02:10:50|98960.7|98910.7|98967.3|98917.3|98972.3|98922.3|98954.1|98904.1|79
1655863860000|2022-06-22 02:11:00|98963.2|98913.2|98971.3|98921.3|98973.5|98923.5|98953.4|98903.4|78
1655863870000|2022-06-22 02:11:10|98973.8|98923.8|98963.9|98913.9|98973.8|98923.8|98960.9|98910.9|79
1655863880000|2022-06-22 02:11:20|98963|98913|98960.4|98910.4|98968.2|98918.2|98959.1|98909.1|77
1655863890000|2022-06-22 02:11:30|98962.2|98912.2|98969.1|98919.1|98971.8|98921.8|98959.4|98909.4|77
1655863900000|2022-06-22 02:11:40|98968.2|98918.2|98963.5|98913.5|98970.4|98920.4|98958.3|98908.3|79
1655863910000|2022-06-22 02:11:50|98964.5|98914.5|98965.9|98915.9|98966.4|98916.4|98953.8|98903.8|78
1655863920000|2022-06-22 02:12:00|98967.4|98917.4|98970|98920|98974|98924|98961.2|98911.2|75
1655863930000|2022-06-22 02:12:10|98968.8|98918.8|98960.7|98910.7|98971.8|98921.8|98958.5|98908.5|77
1655863940000|2022-06-22 02:12:20|98961.5|98911.5|98968.8|98918.8|98969.8|98919.8|98956.2|98906.2|76
1655863950000|2022-06-22 02:12:30|98973.6|98923.6|98962.3|98912.3|98975.9|98925.9|98960.8|98910.8|79
1655863960000|2022-06-22 02:12:40|98962.7|98912.7|98966|98916|98974|98924|98955.9|98905.9|77
1655863970000|2022-06-22 02:12:50|98966.8|98916.8|98963.6|98913.6|98974.4|98924.4|98952.9|98902.9|75
1655863980000|2022-06-22 02:13:00|98962.3|98912.3|98957.5|98907.5|98966.7|98916.7|98956.3|98906.3|75
1655863990000|2022-06-22 02:13:10|98956.6|98906.6|98964.3|98914.3|98967.1|98917.1|98955.5|98905.5|77
1655864000000|2022-06-22 02:13:20|98968.1|98918.1|98960|98910|98969.5|98919.5|98956|98906|79
1655864010000|2022-06-22 02:13:30|98959.7|98909.7|98959.7|98909.7|98966.4|98916.4|98957.3|98907.3|71
1655864020000|2022-06-22 02:13:40|98960.1|98910.1|98959.8|98909.8|98963.7|98913.7|98953.3|98903.3|76
1655864030000|2022-06-22 02:13:50|98958.9|98908.9|98960.3|98910.3|98966.6|98916.6|98955.9|98905.9|74
1655864040000|2022-06-22 02:14:00|98959.8|98909.8|98958.1|98908.1|98962.5|98912.5|98955.5|98905.5|78
1655864050000|2022-06-22 02:14:10|98957.6|98907.6|98960.4|98910.4|98964.3|98914.3|98952.1|98902.1|77
1655864060000|2022-06-22 02:14:20|98959.7|98909.7|98956.5|98906.5|98963.1|98913.1|98954.9|98904.9|76
1655864070000|2022-06-22 02:14:30|98956.3|98906.3|98957.1|98907.1|98959.9|98909.9|98951.1|98901.1|70
1655864080000|2022-06-22 02:14:40|98957.9|98907.9|98961.2|98911.2|98965.8|98915.8|98955.1|98905.1|77
1655864090000|2022-06-22 02:14:50|98960.9|98910.9|98956.6|98906.6|98963.9|98913.9|98951.7|98901.7|79
1655864100000|2022-06-22 02:15:00|98958.7|98908.7|98957.5|98907.5|98962.9|98912.9|98950.1|98900.1|79
1655864110000|2022-06-22 02:15:10|98958.1|98908.1|98959.9|98909.9|98962.6|98912.6|98954.8|98904.8|79
1655864120000|2022-06-22 02:15:20|98963.9|98913.9|98958.5|98908.5|98963.9|98913.9|98952.5|98902.5|79
1655864130000|2022-06-22 02:15:30|98958.7|98908.7|98958.5|98908.5|98961.8|98911.8|98951.4|98901.4|78
1655864140000|2022-06-22 02:15:40|98959.9|98909.9|98959.8|98909.8|98962.3|98912.3|98955.8|98905.8|68
1655864150000|2022-06-22 02:15:50|98961.8|98911.8|98959.1|98909.1|98964.2|98914.2|98948.8|98898.8|76
1655864160000|2022-06-22 02:16:00|98957.6|98907.6|98963|98913|98968.6|98918.6|98954.5|98904.5|78
1655864170000|2022-06-22 02:16:10|98961|98911|98957.6|98907.6|98964.8|98914.8|98952.8|98902.8|76
1655864180000|2022-06-22 02:16:20|98958.7|98908.7|98962.2|98912.2|98963.8|98913.8|98957.3|98907.3|77
1655864190000|2022-06-22 02:16:30|98960.9|98910.9|98963|98913|98967.9|98917.9|98958.5|98908.5|72
1655864200000|2022-06-22 02:16:40|98963.3|98913.3|98963.5|98913.5|98967.1|98917.1|98959.6|98909.6|79
1655864210000|2022-06-22 02:16:50|98964.3|98914.3|98966|98916|98969.6|98919.6|98960.3|98910.3|75
1655864220000|2022-06-22 02:17:00|98966.3|98916.3|98963.3|98913.3|98968.8|98918.8|98963.3|98913.3|74
1655864230000|2022-06-22 02:17:10|98964.7|98914.7|98964.8|98914.8|98968.5|98918.5|98959.3|98909.3|77
1655864240000|2022-06-22 02:17:20|98964.6|98914.6|98956.6|98906.6|98966.2|98916.2|98955.7|98905.7|63
1655864250000|2022-06-22 02:17:30|98957.3|98907.3|98963.6|98913.6|98964|98914|98955.4|98905.4|74
1655864260000|2022-06-22 02:17:40|98962|98912|98963.1|98913.1|98964.7|98914.7|98957.5|98907.5|63
1655864270000|2022-06-22 02:17:50|98962.8|98912.8|98961|98911|98964.7|98914.7|98957.9|98907.9|41
1655864280000|2022-06-22 02:18:00|98961.3|98911.3|98961.1|98911.1|98963|98913|98956.9|98906.9|55
1655864290000|2022-06-22 02:18:10|98960.5|98910.5|98963.6|98913.6|98967.1|98917.1|98959.8|98909.8|63
1655864300000|2022-06-22 02:18:20|98963.5|98913.5|98962.7|98912.7|98969.4|98919.4|98959|98909|58
1655864310000|2022-06-22 02:18:30|98961.8|98911.8|98960|98910|98963|98913|98958.5|98908.5|46
1655864320000|2022-06-22 02:18:40|98960.1|98910.1|98961.2|98911.2|98962.8|98912.8|98958|98908|61
1655864330000|2022-06-22 02:18:50|98961.3|98911.3|98963.2|98913.2|98964.5|98914.5|98958.8|98908.8|49
1655864340000|2022-06-22 02:19:00|98966.7|98916.7|98962.5|98912.5|98966.8|98916.8|98956.8|98906.8|74
1655864350000|2022-06-22 02:19:10|98960.2|98910.2|98959.9|98909.9|98961|98911|98955.7|98905.7|65
1655864360000|2022-06-22 02:19:20|98959.6|98909.6|98960.9|98910.9|98962.3|98912.3|98958.9|98908.9|63
1655864370000|2022-06-22 02:19:30|98960.1|98910.1|98960.5|98910.5|98963|98913|98958|98908|70
1655864380000|2022-06-22 02:19:40|98960.2|98910.2|98963.9|98913.9|98964.3|98914.3|98958.9|98908.9|64
1655864390000|2022-06-22 02:19:50|98963|98913|98957|98907|98971|98921|98957|98907|76
1655864400000|2022-06-22 02:20:00|98957.3|98907.3|98960.5|98910.5|98962.2|98912.2|98954|98904|72
1655864410000|2022-06-22 02:20:10|98960.7|98910.7|98959.1|98909.1|98965|98915|98958.2|98908.2|51
1655864420000|2022-06-22 02:20:20|98961.1|98911.1|98964.2|98914.2|98966.4|98916.4|98959.6|98909.6|73
1655864430000|2022-06-22 02:20:30|98962.8|98912.8|98951|98901|98971.5|98921.5|98949.3|98899.3|72
1655864440000|2022-06-22 02:20:40|98950.5|98900.5|98945.6|98895.6|98955.2|98905.2|98945.6|98895.6|59
1655864450000|2022-06-22 02:20:50|98945.8|98895.8|98942.9|98892.9|98946|98896|98940.5|98890.5|35
1655864460000|2022-06-22 02:21:00|98943.2|98893.2|98942.2|98892.2|98944.2|98894.2|98941.4|98891.4|30
1655864470000|2022-06-22 02:21:10|98941.5|98891.5|98945.4|98895.4|98956.5|98906.5|98939.4|98889.4|46
1655864480000|2022-06-22 02:21:20|98945.2|98895.2|98949.6|98899.6|98954.4|98904.4|98943.5|98893.5|68
1655864490000|2022-06-22 02:21:30|98947.6|98897.6|98942.3|98892.3|98953.4|98903.4|98937.1|98887.1|67
1655864500000|2022-06-22 02:21:40|98942.6|98892.6|98945.4|98895.4|98945.6|98895.6|98942.2|98892.2|33
1655864510000|2022-06-22 02:21:50|98946.2|98896.2|98949.4|98899.4|98952.8|98902.8|98945.9|98895.9|49
1655864520000|2022-06-22 02:22:00|98949.8|98899.8|98945|98895|98949.8|98899.8|98944.7|98894.7|38
1655864530000|2022-06-22 02:22:10|98945.4|98895.4|98946.5|98896.5|98948.1|98898.1|98945|98895|31
1655864540000|2022-06-22 02:22:20|98946.7|98896.7|98949.7|98899.7|98953.9|98903.9|98945.8|98895.8|61
1655864550000|2022-06-22 02:22:30|98949.8|98899.8|98949.4|98899.4|98949.8|98899.8|98946.7|98896.7|40
1655864560000|2022-06-22 02:22:40|98948.8|98898.8|98946.4|98896.4|98950.5|98900.5|98946.2|98896.2|28
1655864570000|2022-06-22 02:22:50|98946.3|98896.3|98947.2|98897.2|98948.9|98898.9|98946.3|98896.3|28
1655864580000|2022-06-22 02:23:00|98946|98896|98946.9|98896.9|98948.8|98898.8|98943.5|98893.5|43
1655864590000|2022-06-22 02:23:10|98948.3|98898.3|98949.7|98899.7|98949.9|98899.9|98948|98898|19
1655864600000|2022-06-22 02:23:20|98951|98901|98952.3|98902.3|98957.1|98907.1|98942.5|98892.5|57
1655864610000|2022-06-22 02:23:30|98951.6|98901.6|98937.1|98887.1|98952.2|98902.2|98936.6|98886.6|66
1655864620000|2022-06-22 02:23:40|98937.3|98887.3|98941.1|98891.1|98941.9|98891.9|98936.3|98886.3|44
1655864630000|2022-06-22 02:23:50|98944|98894|98941.5|98891.5|98944|98894|98940.6|98890.6|21
1655864640000|2022-06-22 02:24:00|98941|98891|98945.2|98895.2|98945.2|98895.2|98940.8|98890.8|28
1655864650000|2022-06-22 02:24:10|98945.3|98895.3|98937.6|98887.6|98945.3|98895.3|98935.5|98885.5|25
1655864660000|2022-06-22 02:24:20|98937.5|98887.5|98938|98888|98938.8|98888.8|98936.2|98886.2|43
1655864670000|2022-06-22 02:24:30|98937.9|98887.9|98933.5|98883.5|98938.5|98888.5|98932.4|98882.4|25
1655864680000|2022-06-22 02:24:40|98933|98883|98936.6|98886.6|98937.8|98887.8|98932.9|98882.9|34
1655864690000|2022-06-22 02:24:50|98936.5|98886.5|98934.2|98884.2|98936.8|98886.8|98934|98884|23
1655864700000|2022-06-22 02:25:00|98934.3|98884.3|98934.1|98884.1|98934.4|98884.4|98931.3|98881.3|29
1655864710000|2022-06-22 02:25:10|98933.9|98883.9|98944.3|98894.3|98950.6|98900.6|98932|98882|61
1655864720000|2022-06-22 02:25:20|98942.9|98892.9|98937|98887|98943|98893|98936.2|98886.2|40
1655864730000|2022-06-22 02:25:30|98936.9|98886.9|98938.7|98888.7|98939.3|98889.3|98936.9|98886.9|22
1655864740000|2022-06-22 02:25:40|98938.9|98888.9|98937.4|98887.4|98939.3|98889.3|98934.2|98884.2|47
1655864750000|2022-06-22 02:25:50|98937.5|98887.5|98939.5|98889.5|98941.6|98891.6|98937.5|98887.5|44
1655864760000|2022-06-22 02:26:00|98939.6|98889.6|98937.1|98887.1|98940.6|98890.6|98936.2|98886.2|37
1655864770000|2022-06-22 02:26:10|98936.9|98886.9|98932.4|98882.4|98937.1|98887.1|98932.3|98882.3|40
1655864780000|2022-06-22 02:26:20|98932.7|98882.7|98931.5|98881.5|98932.7|98882.7|98929|98879|34
1655864790000|2022-06-22 02:26:30|98931.3|98881.3|98925.2|98875.2|98934|98884|98909|98859|80
1655864800000|2022-06-22 02:26:40|98923.7|98873.7|98916.7|98866.7|98924.1|98874.1|98914.8|98864.8|56
1655864810000|2022-06-22 02:26:50|98916.8|98866.8|98931.4|98881.4|98931.4|98881.4|98914.2|98864.2|72
1655864820000|2022-06-22 02:27:00|98930.2|98880.2|98921.3|98871.3|98932.4|98882.4|98919.8|98869.8|61
1655864830000|2022-06-22 02:27:10|98921.4|98871.4|98923.1|98873.1|98925.3|98875.3|98912.2|98862.2|66
1655864840000|2022-06-22 02:27:20|98923.5|98873.5|98921|98871|98923.5|98873.5|98920|98870|37
1655864850000|2022-06-22 02:27:30|98921.1|98871.1|98921.7|98871.7|98921.9|98871.9|98914.5|98864.5|48
1655864860000|2022-06-22 02:27:40|98921.3|98871.3|98918|98868|98921.4|98871.4|98916.6|98866.6|59
1655864870000|2022-06-22 02:27:50|98918.2|98868.2|98917.6|98867.6|98918.7|98868.7|98917.6|98867.6|17
1655864880000|2022-06-22 02:28:00|98917.3|98867.3|98890.3|98840.3|98917.3|98867.3|98886.9|98836.9|60
1655864890000|2022-06-22 02:28:10|98890|98840|98891.8|98841.8|98896.4|98846.4|98888.5|98838.5|37
1655864900000|2022-06-22 02:28:20|98892.7|98842.7|98889.6|98839.6|98892.7|98842.7|98889.2|98839.2|44
1655864910000|2022-06-22 02:28:30|98889.8|98839.8|98890.2|98840.2|98892.2|98842.2|98889.8|98839.8|23
1655864920000|2022-06-22 02:28:40|98890.4|98840.4|98889.9|98839.9|98891.5|98841.5|98888.8|98838.8|25
1655864930000|2022-06-22 02:28:50|98889.2|98839.2|98895.3|98845.3|98897.3|98847.3|98889|98839|45
1655864940000|2022-06-22 02:29:00|98895.5|98845.5|98896.7|98846.7|98898.2|98848.2|98895.2|98845.2|32
1655864950000|2022-06-22 02:29:10|98896.9|98846.9|98896.4|98846.4|98899.1|98849.1|98894.2|98844.2|41
1655864960000|2022-06-22 02:29:20|98896.2|98846.2|98898.7|98848.7|98899.3|98849.3|98895.7|98845.7|38
1655864970000|2022-06-22 02:29:30|98898.4|98848.4|98893|98843|98905.2|98855.2|98892.6|98842.6|47
1655864980000|2022-06-22 02:29:40|98893.2|98843.2|98889.2|98839.2|98895.2|98845.2|98888.9|98838.9|48
1655864990000|2022-06-22 02:29:50|98889.3|98839.3|98883.6|98833.6|98890|98840|98882.6|98832.6|54
1655865000000|2022-06-22 02:30:00|98884.3|98834.3|98901|98851|98904.5|98854.5|98882|98832|71
1655865010000|2022-06-22 02:30:10|98900.7|98850.7|98904.3|98854.3|98904.6|98854.6|98899.8|98849.8|47
1655865020000|2022-06-22 02:30:20|98907.2|98857.2|98904.3|98854.3|98915|98865|98901.8|98851.8|64
1655865030000|2022-06-22 02:30:30|98905|98855|98904.4|98854.4|98905.9|98855.9|98903.9|98853.9|53
1655865040000|2022-06-22 02:30:40|98904.5|98854.5|98908.8|98858.8|98909.1|98859.1|98903.4|98853.4|48
1655865050000|2022-06-22 02:30:50|98907.1|98857.1|98924.2|98874.2|98925.1|98875.1|98907.1|98857.1|61
1655865060000|2022-06-22 02:31:00|98924.5|98874.5|98924.2|98874.2|98926.4|98876.4|98923.9|98873.9|41
1655865070000|2022-06-22 02:31:10|98924.8|98874.8|98923.8|98873.8|98925.7|98875.7|98923.8|98873.8|31
1655865080000|2022-06-22 02:31:20|98923.7|98873.7|98923.3|98873.3|98926.6|98876.6|98919.4|98869.4|46
1655865090000|2022-06-22 02:31:30|98923.5|98873.5|98923.5|98873.5|98929.8|98879.8|98923.3|98873.3|52
1655865100000|2022-06-22 02:31:40|98922.6|98872.6|98912.6|98862.6|98925.3|98875.3|98912.2|98862.2|47
1655865110000|2022-06-22 02:31:50|98913|98863|98910.6|98860.6|98915.4|98865.4|98907.9|98857.9|48
1655865120000|2022-06-22 02:32:00|98909.7|98859.7|98911.2|98861.2|98913.5|98863.5|98909.7|98859.7|51
1655865130000|2022-06-22 02:32:10|98911.3|98861.3|98903.1|98853.1|98911.3|98861.3|98903.1|98853.1|45
1655865140000|2022-06-22 02:32:20|98904.3|98854.3|98903.6|98853.6|98906.2|98856.2|98901.8|98851.8|36
1655865150000|2022-06-22 02:32:30|98902.8|98852.8|98886.8|98836.8|98904.2|98854.2|98886.8|98836.8|60
1655865160000|2022-06-22 02:32:40|98888.3|98838.3|98885|98835|98892.5|98842.5|98876.5|98826.5|78
1655865170000|2022-06-22 02:32:50|98884.7|98834.7|98894.9|98844.9|98896.2|98846.2|98884.7|98834.7|73
1655865180000|2022-06-22 02:33:00|98895.6|98845.6|98894.2|98844.2|98897.2|98847.2|98889.4|98839.4|56
1655865190000|2022-06-22 02:33:10|98896.1|98846.1|98888|98838|98896.1|98846.1|98885.1|98835.1|62
1655865200000|2022-06-22 02:33:20|98888.4|98838.4|98889|98839|98893.2|98843.2|98887.6|98837.6|36
1655865210000|2022-06-22 02:33:30|98889.1|98839.1|98895.1|98845.1|98907.2|98857.2|98889.1|98839.1|60
1655865220000|2022-06-22 02:33:40|98895.6|98845.6|98891.5|98841.5|98896.6|98846.6|98890.6|98840.6|55
1655865230000|2022-06-22 02:33:50|98891.6|98841.6|98899.2|98849.2|98899.8|98849.8|98882.9|98832.9|69
1655865240000|2022-06-22 02:34:00|98898|98848|98913.8|98863.8|98914.5|98864.5|98892.8|98842.8|78
1655865250000|2022-06-22 02:34:10|98914.2|98864.2|98903.7|98853.7|98915.4|98865.4|98900.2|98850.2|43
1655865260000|2022-06-22 02:34:20|98903.5|98853.5|98896.2|98846.2|98904.3|98854.3|98892.2|98842.2|65
1655865270000|2022-06-22 02:34:30|98895.8|98845.8|98902.8|98852.8|98905.8|98855.8|98892.4|98842.4|58
1655865280000|2022-06-22 02:34:40|98902.6|98852.6|98906.2|98856.2|98907.2|98857.2|98901.9|98851.9|46
1655865290000|2022-06-22 02:34:50|98906.4|98856.4|98901.9|98851.9|98906.7|98856.7|98901.2|98851.2|40
1655865300000|2022-06-22 02:35:00|98902|98852|98902|98852|98902.5|98852.5|98900.5|98850.5|34
1655865310000|2022-06-22 02:35:10|98902.1|98852.1|98894.1|98844.1|98902.1|98852.1|98889.8|98839.8|58
1655865320000|2022-06-22 02:35:20|98893.9|98843.9|98886.4|98836.4|98897.5|98847.5|98885.1|98835.1|59
1655865330000|2022-06-22 02:35:30|98886.7|98836.7|98875.4|98825.4|98886.7|98836.7|98874.5|98824.5|53
1655865340000|2022-06-22 02:35:40|98875.5|98825.5|98875.6|98825.6|98877.9|98827.9|98870.7|98820.7|58
1655865350000|2022-06-22 02:35:50|98875.4|98825.4|98876.3|98826.3|98879.1|98829.1|98873.3|98823.3|56
1655865360000|2022-06-22 02:36:00|98877.4|98827.4|98891.4|98841.4|98896.5|98846.5|98876.4|98826.4|73
1655865370000|2022-06-22 02:36:10|98893.2|98843.2|98907.5|98857.5|98912.9|98862.9|98889.4|98839.4|63
1655865380000|2022-06-22 02:36:20|98907.2|98857.2|98927.3|98877.3|98929.9|98879.9|98902|98852|62
1655865390000|2022-06-22 02:36:30|98926.8|98876.8|98924.7|98874.7|98939.5|98889.5|98923|98873|70
1655865400000|2022-06-22 02:36:40|98924.8|98874.8|98923.7|98873.7|98924.8|98874.8|98919.2|98869.2|62
1655865410000|2022-06-22 02:36:50|98924.2|98874.2|98924.3|98874.3|98930.8|98880.8|98909.7|98859.7|67
1655865420000|2022-06-22 02:37:00|98924.7|98874.7|98934.5|98884.5|98936|98886|98923.4|98873.4|63
1655865430000|2022-06-22 02:37:10|98935|98885|98931.4|98881.4|98939.4|98889.4|98925.9|98875.9|72
1655865440000|2022-06-22 02:37:20|98932.1|98882.1|98934.6|98884.6|98941.2|98891.2|98932.1|98882.1|65
1655865450000|2022-06-22 02:37:30|98935.3|98885.3|98930|98880|98936.1|98886.1|98928.7|98878.7|53
1655865460000|2022-06-22 02:37:40|98930.6|98880.6|98930.9|98880.9|98931.9|98881.9|98927.9|98877.9|35
1655865470000|2022-06-22 02:37:50|98931|98881|98928.6|98878.6|98931.7|98881.7|98928.6|98878.6|43
1655865480000|2022-06-22 02:38:00|98928.7|98878.7|98929.9|98879.9|98931.2|98881.2|98928.2|98878.2|39
1655865490000|2022-06-22 02:38:10|98929.8|98879.8|98926|98876|98936.2|98886.2|98925.5|98875.5|46
1655865500000|2022-06-22 02:38:20|98925.4|98875.4|98929.8|98879.8|98930.4|98880.4|98919.7|98869.7|63
1655865510000|2022-06-22 02:38:30|98928.9|98878.9|98936|98886|98936|98886|98928.9|98878.9|50
1655865520000|2022-06-22 02:38:40|98937.3|98887.3|98935.5|98885.5|98948.2|98898.2|98929.4|98879.4|69
1655865530000|2022-06-22 02:38:50|98936|98886|98939.4|98889.4|98944.1|98894.1|98936|98886|69
1655865540000|2022-06-22 02:39:00|98939.6|98889.6|98943.7|98893.7|98948|98898|98930.7|98880.7|69
1655865550000|2022-06-22 02:39:10|98943.4|98893.4|98936.7|98886.7|98949.5|98899.5|98931.7|98881.7|65
1655865560000|2022-06-22 02:39:20|98941.3|98891.3|98925.4|98875.4|98941.3|98891.3|98925.4|98875.4|75
1655865570000|2022-06-22 02:39:30|98925.6|98875.6|98908.4|98858.4|98926.2|98876.2|98908.4|98858.4|70
1655865580000|2022-06-22 02:39:40|98913.8|98863.8|98906.1|98856.1|98918|98868|98906.1|98856.1|56
1655865590000|2022-06-22 02:39:50|98907.2|98857.2|98906.1|98856.1|98913.9|98863.9|98904.6|98854.6|55
1655865600000|2022-06-22 02:40:00|98905|98855|98896|98846|98910.6|98860.6|98891.1|98841.1|73
1655865610000|2022-06-22 02:40:10|98894.7|98844.7|98894.8|98844.8|98900|98850|98886.4|98836.4|78
1655865620000|2022-06-22 02:40:20|98895.9|98845.9|98899.5|98849.5|98910.8|98860.8|98894.3|98844.3|74
1655865630000|2022-06-22 02:40:30|98900.2|98850.2|98902.2|98852.2|98920.9|98870.9|98899.3|98849.3|70
1655865640000|2022-06-22 02:40:40|98905.4|98855.4|98907.9|98857.9|98909.7|98859.7|98904.6|98854.6|57
1655865650000|2022-06-22 02:40:50|98907.3|98857.3|98911.8|98861.8|98914.3|98864.3|98898.1|98848.1|69
1655865660000|2022-06-22 02:41:00|98911.3|98861.3|98917.4|98867.4|98923.3|98873.3|98907.7|98857.7|68
1655865670000|2022-06-22 02:41:10|98920.6|98870.6|98918.5|98868.5|98920.6|98870.6|98914.6|98864.6|54
1655865680000|2022-06-22 02:41:20|98918.4|98868.4|98922.5|98872.5|98924.6|98874.6|98916|98866|56
1655865690000|2022-06-22 02:41:30|98922.1|98872.1|98923.3|98873.3|98925.4|98875.4|98919.2|98869.2|65
1655865700000|2022-06-22 02:41:40|98923.6|98873.6|98930.6|98880.6|98942.2|98892.2|98922.7|98872.7|60
1655865710000|2022-06-22 02:41:50|98932.5|98882.5|98923.4|98873.4|98932.5|98882.5|98919.6|98869.6|66
1655865720000|2022-06-22 02:42:00|98923.3|98873.3|98922.4|98872.4|98926|98876|98916.6|98866.6|62
1655865730000|2022-06-22 02:42:10|98921.9|98871.9|98934.4|98884.4|98934.7|98884.7|98921|98871|68
1655865740000|2022-06-22 02:42:20|98933.7|98883.7|98942.4|98892.4|98943.3|98893.3|98931.2|98881.2|61
1655865750000|2022-06-22 02:42:30|98944.1|98894.1|98947.4|98897.4|98959.7|98909.7|98937.6|98887.6|75
1655865760000|2022-06-22 02:42:40|98952.2|98902.2|98947.8|98897.8|98956.4|98906.4|98946.4|98896.4|71
1655865770000|2022-06-22 02:42:50|98947|98897|98943.1|98893.1|98954.1|98904.1|98942.2|98892.2|73
1655865780000|2022-06-22 02:43:00|98942.4|98892.4|98949.2|98899.2|98950.3|98900.3|98938.7|98888.7|67
1655865790000|2022-06-22 02:43:10|98947.4|98897.4|98946.1|98896.1|98954.1|98904.1|98941.1|98891.1|68
1655865800000|2022-06-22 02:43:20|98946|98896|98957.2|98907.2|98963.1|98913.1|98946|98896|69
1655865810000|2022-06-22 02:43:30|98957.7|98907.7|98953.6|98903.6|98964.8|98914.8|98944.2|98894.2|74
1655865820000|2022-06-22 02:43:40|98953.5|98903.5|98952.6|98902.6|98957.1|98907.1|98949|98899|71
1655865830000|2022-06-22 02:43:50|98953.3|98903.3|98957|98907|98962.1|98912.1|98949.9|98899.9|66
1655865840000|2022-06-22 02:44:00|98958.1|98908.1|98953.9|98903.9|98962.1|98912.1|98949.1|98899.1|75
1655865850000|2022-06-22 02:44:10|98954.5|98904.5|98952.7|98902.7|98959.2|98909.2|98947.3|98897.3|75
1655865860000|2022-06-22 02:44:20|98957.6|98907.6|98958|98908|98962.5|98912.5|98945|98895|74
1655865870000|2022-06-22 02:44:30|98959.3|98909.3|98955.6|98905.6|98961.5|98911.5|98950.6|98900.6|75
1655865880000|2022-06-22 02:44:40|98956.9|98906.9|98962.7|98912.7|98970.1|98920.1|98952|98902|77
1655865890000|2022-06-22 02:44:50|98964.9|98914.9|98962.2|98912.2|98972.3|98922.3|98948.2|98898.2|75
1655865900000|2022-06-22 02:45:00|98962.6|98912.6|98967.1|98917.1|98975.8|98925.8|98960.6|98910.6|77
1655865910000|2022-06-22 02:45:10|98968.9|98918.9|98965.5|98915.5|98977.2|98927.2|98955.9|98905.9|79
1655865920000|2022-06-22 02:45:20|98968.3|98918.3|98963.2|98913.2|98972.7|98922.7|98957.4|98907.4|73
1655865930000|2022-06-22 02:45:30|98966.4|98916.4|98967.8|98917.8|98974.3|98924.3|98955.9|98905.9|72
1655865940000|2022-06-22 02:45:40|98968.4|98918.4|98973.5|98923.5|98982.2|98932.2|98964.2|98914.2|77
1655865950000|2022-06-22 02:45:50|98974.1|98924.1|98968|98918|98975.8|98925.8|98960.7|98910.7|74
1655865960000|2022-06-22 02:46:00|98969.2|98919.2|98965.8|98915.8|98979.4|98929.4|98959.7|98909.7|68
1655865970000|2022-06-22 02:46:10|98967.3|98917.3|98971|98921|98978.1|98928.1|98959.2|98909.2|75
1655865980000|2022-06-22 02:46:20|98969.8|98919.8|98970.5|98920.5|98979.8|98929.8|98960.6|98910.6|78
1655865990000|2022-06-22 02:46:30|98969.7|98919.7|98961.9|98911.9|98974.8|98924.8|98954.5|98904.5|77
1655866000000|2022-06-22 02:46:40|98961.3|98911.3|98958.7|98908.7|98962.4|98912.4|98955.7|98905.7|76
1655866010000|2022-06-22 02:46:50|98960.1|98910.1|98953.8|98903.8|98962.5|98912.5|98953.2|98903.2|71
1655866020000|2022-06-22 02:47:00|98951.8|98901.8|98957.8|98907.8|98960.8|98910.8|98951.6|98901.6|62
1655866030000|2022-06-22 02:47:10|98958.5|98908.5|98956.5|98906.5|98961|98911|98954.9|98904.9|48
1655866040000|2022-06-22 02:47:20|98958.4|98908.4|98958.4|98908.4|98962.7|98912.7|98952.5|98902.5|69
1655866050000|2022-06-22 02:47:30|98958.5|98908.5|98953.6|98903.6|98959.3|98909.3|98952.1|98902.1|55
1655866060000|2022-06-22 02:47:40|98953.8|98903.8|98952.8|98902.8|98960|98910|98950.4|98900.4|74
1655866070000|2022-06-22 02:47:50|98954|98904|98946|98896|98957|98907|98944|98894|78
1655866080000|2022-06-22 02:48:00|98946.7|98896.7|98942.5|98892.5|98949.8|98899.8|98938.5|98888.5|77
1655866090000|2022-06-22 02:48:10|98943.3|98893.3|98950.8|98900.8|98951.3|98901.3|98940.1|98890.1|65
1655866100000|2022-06-22 02:48:20|98951.6|98901.6|98956.9|98906.9|98962.1|98912.1|98951.5|98901.5|77
1655866110000|2022-06-22 02:48:30|98956.3|98906.3|98954|98904|98956.3|98906.3|98945.7|98895.7|69
1655866120000|2022-06-22 02:48:40|98957.8|98907.8|98960.9|98910.9|98965.9|98915.9|98953.8|98903.8|65
1655866130000|2022-06-22 02:48:50|98960.8|98910.8|98961.6|98911.6|98962|98912|98952.3|98902.3|67
1655866140000|2022-06-22 02:49:00|98961.7|98911.7|98966.2|98916.2|98970.1|98920.1|98954.4|98904.4|74
1655866150000|2022-06-22 02:49:10|98966.6|98916.6|98961.9|98911.9|98966.6|98916.6|98957.9|98907.9|73
1655866160000|2022-06-22 02:49:20|98960.5|98910.5|98966.2|98916.2|98968.8|98918.8|98959.2|98909.2|66
1655866170000|2022-06-22 02:49:30|98965.7|98915.7|98964.4|98914.4|98971.9|98921.9|98963.1|98913.1|65
1655866180000|2022-06-22 02:49:40|98964.5|98914.5|98966.1|98916.1|98968.5|98918.5|98958.7|98908.7|72
1655866190000|2022-06-22 02:49:50|98964.8|98914.8|98965.8|98915.8|98970.2|98920.2|98962|98912|78
1655866200000|2022-06-22 02:50:00|98966|98916|98960.2|98910.2|98966.8|98916.8|98959.6|98909.6|77
1655866210000|2022-06-22 02:50:10|98958.6|98908.6|98954.1|98904.1|98970.4|98920.4|98953|98903|73
1655866220000|2022-06-22 02:50:20|98955.8|98905.8|98956.1|98906.1|98960.3|98910.3|98951.3|98901.3|70
1655866230000|2022-06-22 02:50:30|98957.1|98907.1|98957.3|98907.3|98962.4|98912.4|98954.6|98904.6|63
1655866240000|2022-06-22 02:50:40|98959.3|98909.3|98956.3|98906.3|98962|98912|98954.7|98904.7|55
1655866250000|2022-06-22 02:50:50|98957.9|98907.9|98953.8|98903.8|98958.6|98908.6|98951.9|98901.9|45
1655866260000|2022-06-22 02:51:00|98953.9|98903.9|98953.6|98903.6|98954.6|98904.6|98951.7|98901.7|44
1655866270000|2022-06-22 02:51:10|98952.9|98902.9|98960.9|98910.9|98965.8|98915.8|98951.6|98901.6|64
1655866280000|2022-06-22 02:51:20|98961.1|98911.1|98952.3|98902.3|98961.5|98911.5|98944.2|98894.2|75
1655866290000|2022-06-22 02:51:30|98951.8|98901.8|98956.5|98906.5|98965.8|98915.8|98950.7|98900.7|74
1655866300000|2022-06-22 02:51:40|98954.9|98904.9|98955.5|98905.5|98960.4|98910.4|98953.7|98903.7|51
1655866310000|2022-06-22 02:51:50|98955.7|98905.7|98957.7|98907.7|98966.3|98916.3|98952|98902|57
1655866320000|2022-06-22 02:52:00|98957.5|98907.5|98950.4|98900.4|98960.2|98910.2|98950.4|98900.4|78
1655866330000|2022-06-22 02:52:10|98950.9|98900.9|98954.1|98904.1|98956.9|98906.9|98947.8|98897.8|77
1655866340000|2022-06-22 02:52:20|98953.8|98903.8|98949.6|98899.6|98956.7|98906.7|98946.9|98896.9|75
1655866350000|2022-06-22 02:52:30|98949|98899|98956|98906|98956|98906|98946.3|98896.3|55
1655866360000|2022-06-22 02:52:40|98956.1|98906.1|98946.3|98896.3|98956.1|98906.1|98943.3|98893.3|66
1655866370000|2022-06-22 02:52:50|98946.5|98896.5|98945.3|98895.3|98951.6|98901.6|98942.8|98892.8|54
1655866380000|2022-06-22 02:53:00|98944.9|98894.9|98941.4|98891.4|98949.5|98899.5|98938.7|98888.7|63
1655866390000|2022-06-22 02:53:10|98945.3|98895.3|98953.7|98903.7|98961.8|98911.8|98943.1|98893.1|69
1655866400000|2022-06-22 02:53:20|98953.1|98903.1|98949.9|98899.9|98956.5|98906.5|98945.9|98895.9|63
1655866410000|2022-06-22 02:53:30|98949.7|98899.7|98963.9|98913.9|98966.9|98916.9|98948.4|98898.4|66
1655866420000|2022-06-22 02:53:40|98964.9|98914.9|98962.6|98912.6|98968.7|98918.7|98953|98903|74
1655866430000|2022-06-22 02:53:50|98961.3|98911.3|98958.8|98908.8|98963.4|98913.4|98956.7|98906.7|71
1655866440000|2022-06-22 02:54:00|98958|98908|98958.5|98908.5|98971.1|98921.1|98953.7|98903.7|69
1655866450000|2022-06-22 02:54:10|98958.4|98908.4|98963|98913|98965.4|98915.4|98955.6|98905.6|61
1655866460000|2022-06-22 02:54:20|98962.9|98912.9|98959.8|98909.8|98962.9|98912.9|98958.2|98908.2|57
1655866470000|2022-06-22 02:54:30|98957.6|98907.6|98955.3|98905.3|98964.5|98914.5|98954.8|98904.8|71
1655866480000|2022-06-22 02:54:40|98955.6|98905.6|98961.7|98911.7|98965.2|98915.2|98952.7|98902.7|78
1655866490000|2022-06-22 02:54:50|98960.3|98910.3|98957.4|98907.4|98960.3|98910.3|98951.9|98901.9|55
1655866500000|2022-06-22 02:55:00|98960.3|98910.3|98969|98919|98969|98919|98955.5|98905.5|65
1655866510000|2022-06-22 02:55:10|98967.3|98917.3|98968.1|98918.1|98970.8|98920.8|98961.6|98911.6|73
1655866520000|2022-06-22 02:55:20|98968.2|98918.2|98971.9|98921.9|98972.3|98922.3|98963.1|98913.1|73
1655866530000|2022-06-22 02:55:30|98967.5|98917.5|98966.3|98916.3|98973.1|98923.1|98961|98911|77
1655866540000|2022-06-22 02:55:40|98965.4|98915.4|98965.1|98915.1|98971.1|98921.1|98960.3|98910.3|75
1655866550000|2022-06-22 02:55:50|98964.9|98914.9|98966.4|98916.4|98968.8|98918.8|98962.4|98912.4|74
1655866560000|2022-06-22 02:56:00|98966.5|98916.5|98968|98918|98977.1|98927.1|98964.2|98914.2|76
1655866570000|2022-06-22 02:56:10|98967.9|98917.9|98972.1|98922.1|98978.4|98928.4|98959.5|98909.5|80
1655866580000|2022-06-22 02:56:20|98972.6|98922.6|98974|98924|98981.7|98931.7|98969.5|98919.5|74
1655866590000|2022-06-22 02:56:30|98973.9|98923.9|98991.5|98941.5|99001.9|98951.9|98967|98917|75
1655866600000|2022-06-22 02:56:40|98991.4|98941.4|98994.9|98944.9|99001.8|98951.8|98983.7|98933.7|78
1655866610000|2022-06-22 02:56:50|98995.9|98945.9|99001.8|98951.8|99006.2|98956.2|98990.6|98940.6|73
1655866620000|2022-06-22 02:57:00|99001.6|98951.6|99000.1|98950.1|99002.1|98952.1|98994.7|98944.7|65
1655866630000|2022-06-22 02:57:10|99000|98950|99010.2|98960.2|99011.5|98961.5|98996|98946|69
1655866640000|2022-06-22 02:57:20|99010|98960|99009.9|98959.9|99011.6|98961.6|99007.3|98957.3|62
1655866650000|2022-06-22 02:57:30|99008.3|98958.3|99011.8|98961.8|99011.8|98961.8|98997|98947|64
1655866660000|2022-06-22 02:57:40|99011.5|98961.5|99025.6|98975.6|99028.6|98978.6|99011.5|98961.5|56
1655866670000|2022-06-22 02:57:50|99018.3|98968.3|99023.6|98973.6|99026.7|98976.7|99011.3|98961.3|66
1655866680000|2022-06-22 02:58:00|99021.8|98971.8|99024.5|98974.5|99024.5|98974.5|99014.7|98964.7|66
1655866690000|2022-06-22 02:58:10|99022.8|98972.8|99012.2|98962.2|99029.9|98979.9|99008.4|98958.4|71
1655866700000|2022-06-22 02:58:20|99011.8|98961.8|99029.7|98979.7|99029.7|98979.7|99011.8|98961.8|63
1655866710000|2022-06-22 02:58:30|99029.3|98979.3|99021.5|98971.5|99031.2|98981.2|99021.1|98971.1|55
1655866720000|2022-06-22 02:58:40|99022.1|98972.1|99033|98983|99033|98983|99019.4|98969.4|74
1655866730000|2022-06-22 02:58:50|99034.1|98984.1|99020.8|98970.8|99036.7|98986.7|99014.7|98964.7|70
1655866740000|2022-06-22 02:59:00|99022.5|98972.5|99017.7|98967.7|99023.2|98973.2|99015.8|98965.8|52
1655866750000|2022-06-22 02:59:10|99018.2|98968.2|99011.3|98961.3|99018.2|98968.2|99010.4|98960.4|54
1655866760000|2022-06-22 02:59:20|99012.8|98962.8|99013.4|98963.4|99028.8|98978.8|98997.3|98947.3|76
1655866770000|2022-06-22 02:59:30|99013.8|98963.8|99007.3|98957.3|99015.5|98965.5|99007.3|98957.3|52
1655866780000|2022-06-22 02:59:40|99008.3|98958.3|99005.6|98955.6|99011.3|98961.3|99003.2|98953.2|52
1655866790000|2022-06-22 02:59:50|99004.5|98954.5|99009.6|98959.6|99009.7|98959.7|98998.5|98948.5|64
1655866800000|2022-06-22 03:00:00|99009.4|98959.4|99005.2|98955.2|99011.3|98961.3|99002.9|98952.9|54
1655866810000|2022-06-22 03:00:10|99006.6|98956.6|99007.1|98957.1|99007.4|98957.4|99005.8|98955.8|33
1655866820000|2022-06-22 03:00:20|99006.7|98956.7|99008|98958|99009.6|98959.6|99003.7|98953.7|61
1655866830000|2022-06-22 03:00:30|99007.3|98957.3|99008|98958|99008.5|98958.5|99007.1|98957.1|43
1655866840000|2022-06-22 03:00:40|99007.5|98957.5|99006.6|98956.6|99007.7|98957.7|99005.9|98955.9|49
1655866850000|2022-06-22 03:00:50|99007|98957|99007.3|98957.3|99007.4|98957.4|99005.4|98955.4|39
1655866860000|2022-06-22 03:01:00|99006.7|98956.7|99013.9|98963.9|99014.5|98964.5|99006.7|98956.7|58
1655866870000|2022-06-22 03:01:10|99014.7|98964.7|99016.8|98966.8|99017.8|98967.8|99012.4|98962.4|57
1655866880000|2022-06-22 03:01:20|99016.6|98966.6|99005.5|98955.5|99016.6|98966.6|99003.6|98953.6|42
1655866890000|2022-06-22 03:01:30|99005.9|98955.9|99006|98956|99007.6|98957.6|99005.4|98955.4|46
1655866900000|2022-06-22 03:01:40|99005.6|98955.6|99006|98956|99007.5|98957.5|99005.5|98955.5|42
1655866910000|2022-06-22 03:01:50|99006.1|98956.1|99006.8|98956.8|99010.1|98960.1|99005.3|98955.3|30
1655866920000|2022-06-22 03:02:00|99006.9|98956.9|99006.4|98956.4|99007|98957|99002.1|98952.1|60
1655866930000|2022-06-22 03:02:10|99006.8|98956.8|99018.1|98968.1|99018.4|98968.4|99006.4|98956.4|64
1655866940000|2022-06-22 03:02:20|99018.2|98968.2|99014.5|98964.5|99023.9|98973.9|99014.5|98964.5|47
1655866950000|2022-06-22 03:02:30|99014.6|98964.6|99016.9|98966.9|99017.5|98967.5|99012.5|98962.5|61
1655866960000|2022-06-22 03:02:40|99016.4|98966.4|99017.4|98967.4|99018.6|98968.6|99014.4|98964.4|59
1655866970000|2022-06-22 03:02:50|99017.3|98967.3|99015.9|98965.9|99019.5|98969.5|99015.9|98965.9|47
1655866980000|2022-06-22 03:03:00|99016.9|98966.9|99012.9|98962.9|99018.7|98968.7|99009.6|98959.6|53
1655866990000|2022-06-22 03:03:10|99015.7|98965.7|99018.1|98968.1|99019.9|98969.9|99015.2|98965.2|51
1655867000000|2022-06-22 03:03:20|99016.8|98966.8|99016.2|98966.2|99018.4|98968.4|99015.7|98965.7|51
1655867010000|2022-06-22 03:03:30|99016.1|98966.1|99016.1|98966.1|99017.7|98967.7|99015.1|98965.1|48
1655867020000|2022-06-22 03:03:40|99016|98966|99016.7|98966.7|99018.5|98968.5|99015.8|98965.8|39
1655867030000|2022-06-22 03:03:50|99016.9|98966.9|99013.7|98963.7|99019.5|98969.5|99013.4|98963.4|42
1655867040000|2022-06-22 03:04:00|99013.1|98963.1|99010.6|98960.6|99015.1|98965.1|99009.5|98959.5|64
1655867050000|2022-06-22 03:04:10|99009.5|98959.5|99011.7|98961.7|99016.9|98966.9|99008.4|98958.4|56
1655867060000|2022-06-22 03:04:20|99011.9|98961.9|99014.2|98964.2|99014.6|98964.6|99011|98961|46
1655867070000|2022-06-22 03:04:30|99014.6|98964.6|99016.4|98966.4|99019.3|98969.3|99012.8|98962.8|44
1655867080000|2022-06-22 03:04:40|99016.6|98966.6|99015.4|98965.4|99017.5|98967.5|99015.4|98965.4|41
1655867090000|2022-06-22 03:04:50|99015|98965|99016|98966|99019.9|98969.9|99014.1|98964.1|60
1655867100000|2022-06-22 03:05:00|99016.6|98966.6|99013.3|98963.3|99016.7|98966.7|99011.6|98961.6|48
1655867110000|2022-06-22 03:05:10|99013.4|98963.4|99019.7|98969.7|99021.9|98971.9|99011.8|98961.8|61
1655867120000|2022-06-22 03:05:20|99020.1|98970.1|99021.9|98971.9|99023.7|98973.7|99015.9|98965.9|47
1655867130000|2022-06-22 03:05:30|99022.3|98972.3|99021.1|98971.1|99024|98974|99020.1|98970.1|46
1655867140000|2022-06-22 03:05:40|99021.4|98971.4|99018.4|98968.4|99021.4|98971.4|99011.6|98961.6|41
1655867150000|2022-06-22 03:05:50|99017.8|98967.8|99019.5|98969.5|99019.5|98969.5|99014|98964|38
1655867160000|2022-06-22 03:06:00|99019.6|98969.6|99028.5|98978.5|99028.9|98978.9|99018.6|98968.6|56
1655867170000|2022-06-22 03:06:10|99028.6|98978.6|99028.4|98978.4|99030|98980|99024|98974|61
1655867180000|2022-06-22 03:06:20|99028.7|98978.7|99018.8|98968.8|99029.1|98979.1|99015.9|98965.9|59
1655867190000|2022-06-22 03:06:30|99017.5|98967.5|99012|98962|99017.5|98967.5|99007.4|98957.4|57
1655867200000|2022-06-22 03:06:40|99012.2|98962.2|99016.5|98966.5|99017.9|98967.9|99006.8|98956.8|51
1655867210000|2022-06-22 03:06:50|99016.9|98966.9|99023.2|98973.2|99023.3|98973.3|99006.7|98956.7|56
1655867220000|2022-06-22 03:07:00|99023.5|98973.5|99028.6|98978.6|99030|98980|99021.5|98971.5|55
1655867230000|2022-06-22 03:07:10|99028.2|98978.2|99024.7|98974.7|99028.7|98978.7|99023.5|98973.5|41
1655867240000|2022-06-22 03:07:20|99024.9|98974.9|99029|98979|99029|98979|99021|98971|55
1655867250000|2022-06-22 03:07:30|99027.3|98977.3|99021.8|98971.8|99027.3|98977.3|99017|98967|43
1655867260000|2022-06-22 03:07:40|99022.4|98972.4|99027.3|98977.3|99028.4|98978.4|99017.3|98967.3|48
1655867270000|2022-06-22 03:07:50|99026.4|98976.4|99027|98977|99027.7|98977.7|99023.1|98973.1|48
1655867280000|2022-06-22 03:08:00|99027.1|98977.1|99028.9|98978.9|99030.1|98980.1|99026.5|98976.5|46
1655867290000|2022-06-22 03:08:10|99029|98979|99027.5|98977.5|99029.2|98979.2|99027.1|98977.1|47
1655867300000|2022-06-22 03:08:20|99028.1|98978.1|99022.6|98972.6|99028.3|98978.3|99020.6|98970.6|50
1655867310000|2022-06-22 03:08:30|99022.8|98972.8|99022.5|98972.5|99023.2|98973.2|99020.4|98970.4|41
1655867320000|2022-06-22 03:08:40|99023|98973|99022.1|98972.1|99023.2|98973.2|99020.2|98970.2|36
1655867330000|2022-06-22 03:08:50|99022.8|98972.8|99024.3|98974.3|99024.4|98974.4|99020.7|98970.7|55
1655867340000|2022-06-22 03:09:00|99024|98974|99021.9|98971.9|99025.6|98975.6|99021.2|98971.2|63
1655867350000|2022-06-22 03:09:10|99021.8|98971.8|99023|98973|99023|98973|99021|98971|37
1655867360000|2022-06-22 03:09:20|99023.1|98973.1|99023.7|98973.7|99024|98974|99021.9|98971.9|50
1655867370000|2022-06-22 03:09:30|99027.2|98977.2|99025.8|98975.8|99027.5|98977.5|99024.8|98974.8|48
1655867380000|2022-06-22 03:09:40|99025.7|98975.7|99023.4|98973.4|99026.5|98976.5|99022.3|98972.3|55
1655867390000|2022-06-22 03:09:50|99022.5|98972.5|99025.6|98975.6|99025.9|98975.9|99022.5|98972.5|43
1655867400000|2022-06-22 03:10:00|99025.5|98975.5|99038|98988|99039.3|98989.3|99025.5|98975.5|45
1655867410000|2022-06-22 03:10:10|99037.4|98987.4|99036.1|98986.1|99040.4|98990.4|99035.1|98985.1|63
1655867420000|2022-06-22 03:10:20|99036.8|98986.8|99029.7|98979.7|99041.5|98991.5|99029.7|98979.7|54
1655867430000|2022-06-22 03:10:30|99029.9|98979.9|99027.5|98977.5|99031|98981|99026.3|98976.3|61
1655867440000|2022-06-22 03:10:40|99027.3|98977.3|99027.7|98977.7|99031.6|98981.6|99024.9|98974.9|49
1655867450000|2022-06-22 03:10:50|99027.6|98977.6|99033.3|98983.3|99033.3|98983.3|99026.2|98976.2|42
1655867460000|2022-06-22 03:11:00|99033.5|98983.5|99043.5|98993.5|99043.8|98993.8|99032.7|98982.7|54
1655867470000|2022-06-22 03:11:10|99043.4|98993.4|99044.3|98994.3|99044.7|98994.7|99042.1|98992.1|39
1655867480000|2022-06-22 03:11:20|99043.4|98993.4|99047.3|98997.3|99048|98998|99043.4|98993.4|51
1655867490000|2022-06-22 03:11:30|99047.5|98997.5|99047.2|98997.2|99047.5|98997.5|99042.8|98992.8|47
1655867500000|2022-06-22 03:11:40|99046.8|98996.8|99047.2|98997.2|99048|98998|99044.1|98994.1|42
1655867510000|2022-06-22 03:11:50|99047.1|98997.1|99048|98998|99048.7|98998.7|99045.5|98995.5|46
1655867520000|2022-06-22 03:12:00|99047.1|98997.1|99047.6|98997.6|99050.5|99000.5|99045.3|98995.3|64
1655867530000|2022-06-22 03:12:10|99047.9|98997.9|99037.7|98987.7|99048.2|98998.2|99036.4|98986.4|67
1655867540000|2022-06-22 03:12:20|99038|98988|99038.1|98988.1|99038.7|98988.7|99034.6|98984.6|48
1655867550000|2022-06-22 03:12:30|99036.7|98986.7|99036.7|98986.7|99038|98988|99034.1|98984.1|36
1655867560000|2022-06-22 03:12:40|99036.4|98986.4|99042|98992|99042|98992|99035.4|98985.4|56
1655867570000|2022-06-22 03:12:50|99042.1|98992.1|99042.4|98992.4|99044.1|98994.1|99041.1|98991.1|45
1655867580000|2022-06-22 03:13:00|99043.4|98993.4|99026.8|98976.8|99043.4|98993.4|99026.8|98976.8|48
1655867590000|2022-06-22 03:13:10|99024.7|98974.7|99018.9|98968.9|99031.2|98981.2|99017.2|98967.2|56
1655867600000|2022-06-22 03:13:20|99022.1|98972.1|99010.4|98960.4|99022.1|98972.1|99010.4|98960.4|61
1655867610000|2022-06-22 03:13:30|99011.8|98961.8|99017.8|98967.8|99019.7|98969.7|99004.7|98954.7|58
1655867620000|2022-06-22 03:13:40|99017.3|98967.3|99019.7|98969.7|99022.5|98972.5|99014.8|98964.8|55
1655867630000|2022-06-22 03:13:50|99019.5|98969.5|99007|98957|99023.1|98973.1|99000.6|98950.6|52
1655867640000|2022-06-22 03:14:00|99006.3|98956.3|99008.9|98958.9|99012.7|98962.7|99005.7|98955.7|61
1655867650000|2022-06-22 03:14:10|99009|98959|99004.6|98954.6|99010.3|98960.3|99004.1|98954.1|30
1655867660000|2022-06-22 03:14:20|99006.1|98956.1|99004.5|98954.5|99006.1|98956.1|99003.8|98953.8|31
1655867670000|2022-06-22 03:14:30|99004.2|98954.2|98998|98948|99004.3|98954.3|98995.4|98945.4|62
1655867680000|2022-06-22 03:14:40|98999.1|98949.1|99001.6|98951.6|99002.8|98952.8|98996.6|98946.6|58
1655867690000|2022-06-22 03:14:50|99001.7|98951.7|99003.4|98953.4|99005|98955|99000.8|98950.8|51
1655867700000|2022-06-22 03:15:00|99002.9|98952.9|99002.6|98952.6|99005.2|98955.2|98999.3|98949.3|55
1655867710000|2022-06-22 03:15:10|99001.7|98951.7|99006.6|98956.6|99008.2|98958.2|99001.7|98951.7|65
1655867720000|2022-06-22 03:15:20|99005.1|98955.1|98996.7|98946.7|99005.1|98955.1|98994.1|98944.1|57
1655867730000|2022-06-22 03:15:30|98995.8|98945.8|98996.3|98946.3|98997.3|98947.3|98994|98944|39
1655867740000|2022-06-22 03:15:40|98996.8|98946.8|99004.5|98954.5|99006.9|98956.9|98996.8|98946.8|52
1655867750000|2022-06-22 03:15:50|99005.5|98955.5|99004.8|98954.8|99006.8|98956.8|99001|98951|49
1655867760000|2022-06-22 03:16:00|99003.9|98953.9|99000.1|98950.1|99005.1|98955.1|98994.8|98944.8|54
1655867770000|2022-06-22 03:16:10|99000.7|98950.7|99000.4|98950.4|99000.8|98950.8|98997.8|98947.8|49
1655867780000|2022-06-22 03:16:20|99000.3|98950.3|99002|98952|99003.2|98953.2|98999.7|98949.7|30
1655867790000|2022-06-22 03:16:30|99002.3|98952.3|99006.7|98956.7|99007|98957|99000.8|98950.8|48
1655867800000|2022-06-22 03:16:40|99006.6|98956.6|99007.2|98957.2|99009|98959|99004.6|98954.6|43
1655867810000|2022-06-22 03:16:50|99007.4|98957.4|99007.3|98957.3|99009.8|98959.8|99006.3|98956.3|37
1655867820000|2022-06-22 03:17:00|99007.4|98957.4|99000.6|98950.6|99007.7|98957.7|98998.8|98948.8|51
1655867830000|2022-06-22 03:17:10|99001.9|98951.9|99000.5|98950.5|99004.9|98954.9|98997.8|98947.8|55
1655867840000|2022-06-22 03:17:20|99000.8|98950.8|98994.5|98944.5|99003.5|98953.5|98994.4|98944.4|40
1655867850000|2022-06-22 03:17:30|98994.4|98944.4|98998.4|98948.4|98998.4|98948.4|98991.9|98941.9|54
1655867860000|2022-06-22 03:17:40|98997.6|98947.6|98996.6|98946.6|98998.7|98948.7|98991.2|98941.2|56
1655867870000|2022-06-22 03:17:50|98996.3|98946.3|98994.4|98944.4|98997.2|98947.2|98994.3|98944.3|52
1655867880000|2022-06-22 03:18:00|98994.5|98944.5|98995.1|98945.1|98996.8|98946.8|98992.8|98942.8|57
1655867890000|2022-06-22 03:18:10|98995.4|98945.4|98997.4|98947.4|99000.5|98950.5|98992.8|98942.8|59
1655867900000|2022-06-22 03:18:20|98998|98948|98996.6|98946.6|99000.5|98950.5|98995.1|98945.1|36
1655867910000|2022-06-22 03:18:30|98996.1|98946.1|98994.9|98944.9|98996.9|98946.9|98989.7|98939.7|45
1655867920000|2022-06-22 03:18:40|98994.5|98944.5|98997.6|98947.6|99000.2|98950.2|98991.9|98941.9|48
1655867930000|2022-06-22 03:18:50|98998.8|98948.8|98999|98949|99000.5|98950.5|98996.7|98946.7|46
1655867940000|2022-06-22 03:19:00|98999.2|98949.2|98997|98947|99001|98951|98997|98947|45
1655867950000|2022-06-22 03:19:10|98997.6|98947.6|98994.3|98944.3|98999.4|98949.4|98994.3|98944.3|42
1655867960000|2022-06-22 03:19:20|98994.4|98944.4|98990.1|98940.1|98995.6|98945.6|98990.1|98940.1|40
1655867970000|2022-06-22 03:19:30|98990.5|98940.5|98980.8|98930.8|98994.6|98944.6|98977.7|98927.7|58
1655867980000|2022-06-22 03:19:40|98982.3|98932.3|98991.8|98941.8|98992.5|98942.5|98976.5|98926.5|50
1655867990000|2022-06-22 03:19:50|98992|98942|98986.4|98936.4|98992.2|98942.2|98984.5|98934.5|39
1655868000000|2022-06-22 03:20:00|98986.7|98936.7|98993.4|98943.4|98993.5|98943.5|98986.4|98936.4|50
1655868010000|2022-06-22 03:20:10|98993.2|98943.2|98990.9|98940.9|98993.2|98943.2|98983.1|98933.1|37
1655868020000|2022-06-22 03:20:20|98991|98941|98995.6|98945.6|98995.6|98945.6|98988.4|98938.4|33
1655868030000|2022-06-22 03:20:30|98996.6|98946.6|99003.1|98953.1|99003.1|98953.1|98995.7|98945.7|34
1655868040000|2022-06-22 03:20:40|99001.1|98951.1|98996.7|98946.7|99001.1|98951.1|98994.6|98944.6|44
1655868050000|2022-06-22 03:20:50|98996.6|98946.6|98998.5|98948.5|98998.8|98948.8|98996.5|98946.5|37
1655868060000|2022-06-22 03:21:00|98998.1|98948.1|98997.2|98947.2|98999.5|98949.5|98996.6|98946.6|28
1655868070000|2022-06-22 03:21:10|98997.7|98947.7|98993|98943|98997.8|98947.8|98992.7|98942.7|26
1655868080000|2022-06-22 03:21:20|98993.1|98943.1|98991.7|98941.7|98993.8|98943.8|98989.7|98939.7|31
1655868090000|2022-06-22 03:21:30|98991.5|98941.5|98990.7|98940.7|98991.7|98941.7|98990.7|98940.7|19
1655868100000|2022-06-22 03:21:40|98990.5|98940.5|98994.9|98944.9|98995.2|98945.2|98990.4|98940.4|32
1655868110000|2022-06-22 03:21:50|98995|98945|98994.6|98944.6|98995.9|98945.9|98993.6|98943.6|30
1655868120000|2022-06-22 03:22:00|98995.6|98945.6|98994.7|98944.7|98995.8|98945.8|98992.2|98942.2|32
1655868130000|2022-06-22 03:22:10|98994.9|98944.9|98994.4|98944.4|98995.1|98945.1|98993.5|98943.5|24
1655868140000|2022-06-22 03:22:20|98993.4|98943.4|98993.9|98943.9|98994.5|98944.5|98993.2|98943.2|28
1655868150000|2022-06-22 03:22:30|98994.1|98944.1|98993.7|98943.7|98994.2|98944.2|98993.7|98943.7|19
1655868160000|2022-06-22 03:22:40|98995.1|98945.1|98993.9|98943.9|98995.4|98945.4|98993.8|98943.8|19
1655868170000|2022-06-22 03:22:50|98993.6|98943.6|98992.3|98942.3|98993.6|98943.6|98991|98941|43
1655868180000|2022-06-22 03:23:00|98992.1|98942.1|98997.3|98947.3|98997.6|98947.6|98991.8|98941.8|48
1655868190000|2022-06-22 03:23:10|98997.2|98947.2|98996.2|98946.2|98997.8|98947.8|98995|98945|37
1655868200000|2022-06-22 03:23:20|98995.8|98945.8|98994.3|98944.3|98998.4|98948.4|98994.3|98944.3|33
1655868210000|2022-06-22 03:23:30|98994.6|98944.6|98994.6|98944.6|98995.8|98945.8|98993.7|98943.7|20
1655868220000|2022-06-22 03:23:40|98994.7|98944.7|98993|98943|98995.5|98945.5|98992.6|98942.6|34
1655868230000|2022-06-22 03:23:50|98992.9|98942.9|98992|98942|98992.9|98942.9|98990.4|98940.4|37
1655868240000|2022-06-22 03:24:00|98992.3|98942.3|98994.4|98944.4|98996.1|98946.1|98992.2|98942.2|51
1655868250000|2022-06-22 03:24:10|98994.2|98944.2|98995.7|98945.7|98996.3|98946.3|98993.1|98943.1|47
1655868260000|2022-06-22 03:24:20|98995.8|98945.8|98996.4|98946.4|98996.9|98946.9|98995|98945|31
1655868270000|2022-06-22 03:24:30|98996.2|98946.2|98993.6|98943.6|98996.2|98946.2|98993.2|98943.2|44
1655868280000|2022-06-22 03:24:40|98993.3|98943.3|98995.5|98945.5|98996.8|98946.8|98992.5|98942.5|42
1655868290000|2022-06-22 03:24:50|98996|98946|98994.6|98944.6|98997.6|98947.6|98994.4|98944.4|34
1655868300000|2022-06-22 03:25:00|98994.4|98944.4|98993.3|98943.3|98995|98945|98992.6|98942.6|22
1655868310000|2022-06-22 03:25:10|98994.2|98944.2|98995.7|98945.7|98997.3|98947.3|98994.2|98944.2|36
1655868320000|2022-06-22 03:25:20|98996|98946|98995.4|98945.4|98998.8|98948.8|98995.4|98945.4|38
1655868330000|2022-06-22 03:25:30|98995.8|98945.8|98994.3|98944.3|98996.1|98946.1|98994.1|98944.1|33
1655868340000|2022-06-22 03:25:40|98994.5|98944.5|98995.7|98945.7|98995.7|98945.7|98991.4|98941.4|31
1655868350000|2022-06-22 03:25:50|98995.3|98945.3|98996.6|98946.6|98997.2|98947.2|98989.6|98939.6|49
1655868360000|2022-06-22 03:26:00|98996.9|98946.9|98988.8|98938.8|98998|98948|98988.8|98938.8|46
1655868370000|2022-06-22 03:26:10|98988.6|98938.6|98972.7|98922.7|98988.8|98938.8|98971.1|98921.1|57
1655868380000|2022-06-22 03:26:20|98972.5|98922.5|98976.2|98926.2|98976.6|98926.6|98972.5|98922.5|42
1655868390000|2022-06-22 03:26:30|98976.1|98926.1|98972.5|98922.5|98976.1|98926.1|98972.3|98922.3|38
1655868400000|2022-06-22 03:26:40|98972.4|98922.4|98974.4|98924.4|98975|98925|98972.4|98922.4|35
1655868410000|2022-06-22 03:26:50|98974.7|98924.7|98976.4|98926.4|98980.1|98930.1|98974|98924|41
1655868420000|2022-06-22 03:27:00|98978.1|98928.1|98986.1|98936.1|98987.1|98937.1|98978.1|98928.1|53
1655868430000|2022-06-22 03:27:10|98986.3|98936.3|98987.6|98937.6|98988.2|98938.2|98985.3|98935.3|35
1655868440000|2022-06-22 03:27:20|98987.5|98937.5|98982.9|98932.9|98987.7|98937.7|98982.6|98932.6|30
1655868450000|2022-06-22 03:27:30|98983.1|98933.1|98984.1|98934.1|98985.2|98935.2|98982.6|98932.6|35
1655868460000|2022-06-22 03:27:40|98983.7|98933.7|98977.4|98927.4|98984.8|98934.8|98977.4|98927.4|41
1655868470000|2022-06-22 03:27:50|98977.2|98927.2|98976.8|98926.8|98978.6|98928.6|98976.8|98926.8|31
1655868480000|2022-06-22 03:28:00|98976.7|98926.7|98975.2|98925.2|98977.1|98927.1|98973.8|98923.8|39
1655868490000|2022-06-22 03:28:10|98975.6|98925.6|98979.7|98929.7|98980|98930|98975.4|98925.4|34
1655868500000|2022-06-22 03:28:20|98979.8|98929.8|98977.4|98927.4|98979.8|98929.8|98975.8|98925.8|28
1655868510000|2022-06-22 03:28:30|98977.1|98927.1|98977.8|98927.8|98977.9|98927.9|98977.1|98927.1|27
1655868520000|2022-06-22 03:28:40|98977.7|98927.7|98979.1|98929.1|98979.7|98929.7|98977.4|98927.4|31
1655868530000|2022-06-22 03:28:50|98979.4|98929.4|98975.8|98925.8|98979.4|98929.4|98975.5|98925.5|33
1655868540000|2022-06-22 03:29:00|98975.7|98925.7|98975.9|98925.9|98976.2|98926.2|98975.6|98925.6|32
1655868550000|2022-06-22 03:29:10|98976|98926|98974.8|98924.8|98977.6|98927.6|98974.8|98924.8|37
1655868560000|2022-06-22 03:29:20|98974.9|98924.9|98975|98925|98976.4|98926.4|98974.3|98924.3|37
1655868570000|2022-06-22 03:29:30|98974.8|98924.8|98975.9|98925.9|98976.7|98926.7|98973.6|98923.6|35
1655868580000|2022-06-22 03:29:40|98976.1|98926.1|98976.7|98926.7|98976.9|98926.9|98975.8|98925.8|28
1655868590000|2022-06-22 03:29:50|98976.8|98926.8|98974.1|98924.1|98976.8|98926.8|98972.8|98922.8|23
1655868600000|2022-06-22 03:30:00|98974|98924|98976.7|98926.7|98976.8|98926.8|98973.9|98923.9|39
1655868610000|2022-06-22 03:30:10|98976.8|98926.8|98978|98928|98978.2|98928.2|98971.7|98921.7|36
1655868620000|2022-06-22 03:30:20|98978.4|98928.4|98971.9|98921.9|98980.2|98930.2|98971.4|98921.4|47
1655868630000|2022-06-22 03:30:30|98972|98922|98975|98925|98976.2|98926.2|98968.6|98918.6|57
1655868640000|2022-06-22 03:30:40|98974.6|98924.6|98971.4|98921.4|98978.8|98928.8|98968.1|98918.1|50
1655868650000|2022-06-22 03:30:50|98971.2|98921.2|98974.8|98924.8|98976.1|98926.1|98971.2|98921.2|49
1655868660000|2022-06-22 03:31:00|98974.7|98924.7|98970.7|98920.7|98976.3|98926.3|98970.7|98920.7|35
1655868670000|2022-06-22 03:31:10|98970.2|98920.2|98965.3|98915.3|98970.2|98920.2|98964.8|98914.8|43
1655868680000|2022-06-22 03:31:20|98966|98916|98961.1|98911.1|98971|98921|98961|98911|47
1655868690000|2022-06-22 03:31:30|98962.5|98912.5|98970.1|98920.1|98970.1|98920.1|98961.7|98911.7|42
1655868700000|2022-06-22 03:31:40|98970.2|98920.2|98961.7|98911.7|98970.2|98920.2|98961.7|98911.7|46
1655868710000|2022-06-22 03:31:50|98961.8|98911.8|98961.9|98911.9|98963|98913|98959.7|98909.7|37
1655868720000|2022-06-22 03:32:00|98962.1|98912.1|98963|98913|98964|98914|98960.6|98910.6|20
1655868730000|2022-06-22 03:32:10|98963.2|98913.2|98962.5|98912.5|98963.4|98913.4|98960.5|98910.5|29
1655868740000|2022-06-22 03:32:20|98962.1|98912.1|98964.3|98914.3|98966.6|98916.6|98961.3|98911.3|32
1655868750000|2022-06-22 03:32:30|98964.2|98914.2|98965|98915|98965.4|98915.4|98962.6|98912.6|31
1655868760000|2022-06-22 03:32:40|98965.3|98915.3|98965.6|98915.6|98966.4|98916.4|98964|98914|45
1655868770000|2022-06-22 03:32:50|98966|98916|98972|98922|98972.7|98922.7|98966|98916|34
1655868780000|2022-06-22 03:33:00|98971.7|98921.7|98966.2|98916.2|98972.8|98922.8|98966.2|98916.2|39
1655868790000|2022-06-22 03:33:10|98966.5|98916.5|98964.9|98914.9|98968.1|98918.1|98962.6|98912.6|39
1655868800000|2022-06-22 03:33:20|98965.3|98915.3|98965.1|98915.1|98966.1|98916.1|98962.3|98912.3|26
1655868810000|2022-06-22 03:33:30|98965.5|98915.5|98962.7|98912.7|98966.2|98916.2|98962.4|98912.4|35
1655868820000|2022-06-22 03:33:40|98962.2|98912.2|98961.4|98911.4|98963.3|98913.3|98961.4|98911.4|29
1655868830000|2022-06-22 03:33:50|98961.6|98911.6|98963.8|98913.8|98964.3|98914.3|98961.6|98911.6|21
1655868840000|2022-06-22 03:34:00|98964|98914|98958.7|98908.7|98965.2|98915.2|98956.4|98906.4|35
1655868850000|2022-06-22 03:34:10|98958.5|98908.5|98969.1|98919.1|98969.1|98919.1|98957.1|98907.1|45
1655868860000|2022-06-22 03:34:20|98969|98919|98963.2|98913.2|98970.4|98920.4|98962.3|98912.3|49
1655868870000|2022-06-22 03:34:30|98963.4|98913.4|98964.6|98914.6|98965.3|98915.3|98962.1|98912.1|34
1655868880000|2022-06-22 03:34:40|98964.7|98914.7|98962.4|98912.4|98964.7|98914.7|98962.1|98912.1|29
1655868890000|2022-06-22 03:34:50|98962.5|98912.5|98965.3|98915.3|98965.7|98915.7|98962|98912|39
1655868900000|2022-06-22 03:35:00|98965.5|98915.5|98965.3|98915.3|98966.1|98916.1|98964.2|98914.2|39
1655868910000|2022-06-22 03:35:10|98965.5|98915.5|98968.1|98918.1|98968.4|98918.4|98962.3|98912.3|37
1655868920000|2022-06-22 03:35:20|98969.1|98919.1|98966.5|98916.5|98969.1|98919.1|98965.3|98915.3|31
1655868930000|2022-06-22 03:35:30|98966.6|98916.6|98965.6|98915.6|98967|98917|98964.9|98914.9|24
1655868940000|2022-06-22 03:35:40|98966|98916|98965.3|98915.3|98968.3|98918.3|98965|98915|29
1655868950000|2022-06-22 03:35:50|98965.5|98915.5|98964.9|98914.9|98966.5|98916.5|98963.1|98913.1|33
1655868960000|2022-06-22 03:36:00|98965.1|98915.1|98966.2|98916.2|98966.2|98916.2|98964.5|98914.5|36
1655868970000|2022-06-22 03:36:10|98966.4|98916.4|98965.5|98915.5|98966.4|98916.4|98962.7|98912.7|37
1655868980000|2022-06-22 03:36:20|98963.8|98913.8|98963.1|98913.1|98965.7|98915.7|98962.3|98912.3|28
1655868990000|2022-06-22 03:36:30|98963|98913|98961.5|98911.5|98963.2|98913.2|98961.1|98911.1|28
1655869000000|2022-06-22 03:36:40|98961.7|98911.7|98960.5|98910.5|98963.6|98913.6|98960.5|98910.5|38
1655869010000|2022-06-22 03:36:50|98961.2|98911.2|98970.2|98920.2|98970.2|98920.2|98961.1|98911.1|46
1655869020000|2022-06-22 03:37:00|98970.4|98920.4|98948.2|98898.2|98976.9|98926.9|98945.4|98895.4|59
1655869030000|2022-06-22 03:37:10|98948.5|98898.5|98934.3|98884.3|98948.5|98898.5|98933.6|98883.6|59
1655869040000|2022-06-22 03:37:20|98934.4|98884.4|98936.9|98886.9|98938.3|98888.3|98934.4|98884.4|39
1655869050000|2022-06-22 03:37:30|98936.6|98886.6|98937|98887|98938.8|98888.8|98936.5|98886.5|32
1655869060000|2022-06-22 03:37:40|98936.8|98886.8|98935.7|98885.7|98938.9|98888.9|98935.5|98885.5|27
1655869070000|2022-06-22 03:37:50|98935.9|98885.9|98938.9|98888.9|98940.7|98890.7|98935.9|98885.9|45
1655869080000|2022-06-22 03:38:00|98938.7|98888.7|98937.7|98887.7|98939.1|98889.1|98936|98886|52
1655869090000|2022-06-22 03:38:10|98937.5|98887.5|98939.2|98889.2|98940.9|98890.9|98937.2|98887.2|53
1655869100000|2022-06-22 03:38:20|98939.4|98889.4|98930.5|98880.5|98939.6|98889.6|98925.1|98875.1|49
1655869110000|2022-06-22 03:38:30|98930|98880|98934.4|98884.4|98935.8|98885.8|98930|98880|46
1655869120000|2022-06-22 03:38:40|98932.8|98882.8|98933.5|98883.5|98936.6|98886.6|98932.6|98882.6|42
1655869130000|2022-06-22 03:38:50|98933.6|98883.6|98930.1|98880.1|98933.6|98883.6|98930.1|98880.1|39
1655869140000|2022-06-22 03:39:00|98930.8|98880.8|98925.1|98875.1|98930.8|98880.8|98922.5|98872.5|56
1655869150000|2022-06-22 03:39:10|98924.9|98874.9|98922.9|98872.9|98924.9|98874.9|98921.5|98871.5|35
1655869160000|2022-06-22 03:39:20|98923.1|98873.1|98925.1|98875.1|98928.7|98878.7|98922.8|98872.8|24
1655869170000|2022-06-22 03:39:30|98924.9|98874.9|98926.6|98876.6|98926.7|98876.7|98924.4|98874.4|37
1655869180000|2022-06-22 03:39:40|98926.5|98876.5|98928.7|98878.7|98930.7|98880.7|98926.3|98876.3|41
1655869190000|2022-06-22 03:39:50|98928.8|98878.8|98929.9|98879.9|98931.4|98881.4|98928.1|98878.1|34
1655869200000|2022-06-22 03:40:00|98929.7|98879.7|98927.6|98877.6|98930.4|98880.4|98926.2|98876.2|43
1655869210000|2022-06-22 03:40:10|98927.7|98877.7|98923.3|98873.3|98928.7|98878.7|98923.1|98873.1|45
1655869220000|2022-06-22 03:40:20|98923.4|98873.4|98925.1|98875.1|98925.3|98875.3|98922.3|98872.3|40
1655869230000|2022-06-22 03:40:30|98925|98875|98919.8|98869.8|98926|98876|98919.5|98869.5|38
1655869240000|2022-06-22 03:40:40|98919.1|98869.1|98916.4|98866.4|98920.4|98870.4|98916.4|98866.4|34
1655869250000|2022-06-22 03:40:50|98917.5|98867.5|98916.7|98866.7|98918.2|98868.2|98915.6|98865.6|33
1655869260000|2022-06-22 03:41:00|98917.9|98867.9|98921.2|98871.2|98922.9|98872.9|98917.9|98867.9|46
1655869270000|2022-06-22 03:41:10|98921.4|98871.4|98923.8|98873.8|98925|98875|98921.4|98871.4|27
1655869280000|2022-06-22 03:41:20|98924.1|98874.1|98931.7|98881.7|98934.7|98884.7|98924.1|98874.1|41
1655869290000|2022-06-22 03:41:30|98931.2|98881.2|98932.4|98882.4|98933.3|98883.3|98931.2|98881.2|33
1655869300000|2022-06-22 03:41:40|98931.9|98881.9|98928.8|98878.8|98932.6|98882.6|98922.7|98872.7|39
1655869310000|2022-06-22 03:41:50|98929.1|98879.1|98927.1|98877.1|98929.8|98879.8|98925.9|98875.9|35
1655869320000|2022-06-22 03:42:00|98927.2|98877.2|98930|98880|98931.4|98881.4|98925|98875|47
1655869330000|2022-06-22 03:42:10|98930.2|98880.2|98930.3|98880.3|98932.6|98882.6|98929.9|98879.9|47
1655869340000|2022-06-22 03:42:20|98930.4|98880.4|98927.4|98877.4|98930.8|98880.8|98925.1|98875.1|39
1655869350000|2022-06-22 03:42:30|98927.2|98877.2|98925.6|98875.6|98928.3|98878.3|98925.1|98875.1|34
1655869360000|2022-06-22 03:42:40|98925.7|98875.7|98923.2|98873.2|98928.1|98878.1|98922.9|98872.9|51
1655869370000|2022-06-22 03:42:50|98922.9|98872.9|98921.7|98871.7|98923.6|98873.6|98920.7|98870.7|40
1655869380000|2022-06-22 03:43:00|98921.9|98871.9|98922.6|98872.6|98922.6|98872.6|98921|98871|25
1655869390000|2022-06-22 03:43:10|98923.1|98873.1|98932.1|98882.1|98932.7|98882.7|98922.3|98872.3|44
1655869400000|2022-06-22 03:43:20|98932|98882|98928|98878|98932.5|98882.5|98926.8|98876.8|49
1655869410000|2022-06-22 03:43:30|98928.2|98878.2|98927.4|98877.4|98932|98882|98926.8|98876.8|40
1655869420000|2022-06-22 03:43:40|98927.7|98877.7|98920.3|98870.3|98928.6|98878.6|98920.3|98870.3|45
1655869430000|2022-06-22 03:43:50|98920.4|98870.4|98920.9|98870.9|98923.2|98873.2|98919.9|98869.9|33
1655869440000|2022-06-22 03:44:00|98921.3|98871.3|98920.5|98870.5|98921.3|98871.3|98917.1|98867.1|39
1655869450000|2022-06-22 03:44:10|98921.6|98871.6|98921.1|98871.1|98921.6|98871.6|98918.2|98868.2|42
1655869460000|2022-06-22 03:44:20|98920.9|98870.9|98913.6|98863.6|98921|98871|98913.6|98863.6|63
1655869470000|2022-06-22 03:44:30|98914.1|98864.1|98919.9|98869.9|98920|98870|98912.4|98862.4|45
1655869480000|2022-06-22 03:44:40|98919.6|98869.6|98917.7|98867.7|98920.4|98870.4|98917.1|98867.1|33
1655869490000|2022-06-22 03:44:50|98917.6|98867.6|98918.4|98868.4|98919.8|98869.8|98915.1|98865.1|43
1655869500000|2022-06-22 03:45:00|98918.8|98868.8|98919.8|98869.8|98923.3|98873.3|98917.8|98867.8|45
1655869510000|2022-06-22 03:45:10|98919.1|98869.1|98924.9|98874.9|98925.8|98875.8|98919.1|98869.1|50
1655869520000|2022-06-22 03:45:20|98925.3|98875.3|98926.4|98876.4|98927.8|98877.8|98920.6|98870.6|46
1655869530000|2022-06-22 03:45:30|98926|98876|98923.1|98873.1|98927.7|98877.7|98919.3|98869.3|56
1655869540000|2022-06-22 03:45:40|98923.6|98873.6|98934.1|98884.1|98934.1|98884.1|98922|98872|57
1655869550000|2022-06-22 03:45:50|98933.4|98883.4|98933|98883|98935.4|98885.4|98930.2|98880.2|58
1655869560000|2022-06-22 03:46:00|98932.7|98882.7|98932.4|98882.4|98940|98890|98931.3|98881.3|52
1655869570000|2022-06-22 03:46:10|98933|98883|98931.7|98881.7|98935.2|98885.2|98929.1|98879.1|58
1655869580000|2022-06-22 03:46:20|98931.4|98881.4|98924.5|98874.5|98931.4|98881.4|98922.8|98872.8|61
1655869590000|2022-06-22 03:46:30|98924.6|98874.6|98927.5|98877.5|98928.8|98878.8|98921.3|98871.3|57
1655869600000|2022-06-22 03:46:40|98928.2|98878.2|98930.1|98880.1|98933.1|98883.1|98927.7|98877.7|49
1655869610000|2022-06-22 03:46:50|98930.3|98880.3|98931.8|98881.8|98933.1|98883.1|98929.8|98879.8|49
1655869620000|2022-06-22 03:47:00|98931.4|98881.4|98932|98882|98933.2|98883.2|98929.9|98879.9|50
1655869630000|2022-06-22 03:47:10|98931.9|98881.9|98931.5|98881.5|98934.4|98884.4|98930.2|98880.2|35
1655869640000|2022-06-22 03:47:20|98931.6|98881.6|98932.1|98882.1|98934|98884|98928.5|98878.5|47
1655869650000|2022-06-22 03:47:30|98929.7|98879.7|98932.3|98882.3|98935|98885|98929.7|98879.7|55
1655869660000|2022-06-22 03:47:40|98932.1|98882.1|98932.7|98882.7|98933.9|98883.9|98931.2|98881.2|57
1655869670000|2022-06-22 03:47:50|98932.6|98882.6|98937.6|98887.6|98942.4|98892.4|98932.4|98882.4|50
1655869680000|2022-06-22 03:48:00|98937.8|98887.8|98937.5|98887.5|98938.7|98888.7|98935.9|98885.9|34
1655869690000|2022-06-22 03:48:10|98937.6|98887.6|98931.9|98881.9|98937.6|98887.6|98928.7|98878.7|47
1655869700000|2022-06-22 03:48:20|98930.9|98880.9|98933.1|98883.1|98933.6|98883.6|98930.9|98880.9|33
1655869710000|2022-06-22 03:48:30|98933.3|98883.3|98938.1|98888.1|98938.5|98888.5|98933.3|98883.3|53
1655869720000|2022-06-22 03:48:40|98938.9|98888.9|98913.5|98863.5|98940.6|98890.6|98901.3|98851.3|59
1655869730000|2022-06-22 03:48:50|98914|98864|98932.4|98882.4|98934.7|98884.7|98914|98864|63
1655869740000|2022-06-22 03:49:00|98932.6|98882.6|98930.2|98880.2|98934.8|98884.8|98926.6|98876.6|62
1655869750000|2022-06-22 03:49:10|98931|98881|98934.9|98884.9|98934.9|98884.9|98930.2|98880.2|51
1655869760000|2022-06-22 03:49:20|98935|98885|98935.6|98885.6|98935.6|98885.6|98932|98882|51
1655869770000|2022-06-22 03:49:30|98935.2|98885.2|98936|98886|98937.5|98887.5|98930.9|98880.9|61
1655869780000|2022-06-22 03:49:40|98936.2|98886.2|98939.6|98889.6|98940|98890|98932.4|98882.4|60
1655869790000|2022-06-22 03:49:50|98939.8|98889.8|98940.4|98890.4|98941.8|98891.8|98937.9|98887.9|52
1655869800000|2022-06-22 03:50:00|98940.3|98890.3|98937|98887|98942|98892|98936.9|98886.9|57
1655869810000|2022-06-22 03:50:10|98937.2|98887.2|98937.1|98887.1|98939.2|98889.2|98934.4|98884.4|53
1655869820000|2022-06-22 03:50:20|98937|98887|98935.4|98885.4|98939.1|98889.1|98934|98884|65
1655869830000|2022-06-22 03:50:30|98935.3|98885.3|98931.6|98881.6|98935.3|98885.3|98929.9|98879.9|54
1655869840000|2022-06-22 03:50:40|98931.8|98881.8|98934.3|98884.3|98935.4|98885.4|98931.1|98881.1|56
1655869850000|2022-06-22 03:50:50|98935.1|98885.1|98936.3|98886.3|98939.7|98889.7|98933.9|98883.9|52
1655869860000|2022-06-22 03:51:00|98936.2|98886.2|98944.8|98894.8|98945|98895|98935.7|98885.7|66
1655869870000|2022-06-22 03:51:10|98946.3|98896.3|98951.3|98901.3|98959.4|98909.4|98946.3|98896.3|61
1655869880000|2022-06-22 03:51:20|98951.5|98901.5|98943.3|98893.3|98953.1|98903.1|98942.8|98892.8|61
1655869890000|2022-06-22 03:51:30|98943.9|98893.9|98943.6|98893.6|98946.3|98896.3|98942.7|98892.7|56
1655869900000|2022-06-22 03:51:40|98943.5|98893.5|98946|98896|98949.1|98899.1|98943.5|98893.5|50
1655869910000|2022-06-22 03:51:50|98945.8|98895.8|98935.5|98885.5|98945.8|98895.8|98935.2|98885.2|53
1655869920000|2022-06-22 03:52:00|98935.6|98885.6|98932.2|98882.2|98936.5|98886.5|98930.9|98880.9|58
1655869930000|2022-06-22 03:52:10|98932.4|98882.4|98935.5|98885.5|98937|98887|98931.5|98881.5|49
1655869940000|2022-06-22 03:52:20|98935.4|98885.4|98942.4|98892.4|98947.5|98897.5|98934.8|98884.8|52
1655869950000|2022-06-22 03:52:30|98942.8|98892.8|98941.8|98891.8|98946.4|98896.4|98940.1|98890.1|52
1655869960000|2022-06-22 03:52:40|98942.5|98892.5|98941.5|98891.5|98945.5|98895.5|98937.2|98887.2|39
1655869970000|2022-06-22 03:52:50|98941.7|98891.7|98941.6|98891.6|98942.7|98892.7|98940.4|98890.4|42
1655869980000|2022-06-22 03:53:00|98941.3|98891.3|98942|98892|98943.1|98893.1|98940.8|98890.8|33
1655869990000|2022-06-22 03:53:10|98941.7|98891.7|98942.1|98892.1|98942.3|98892.3|98939.7|98889.7|30
1655870000000|2022-06-22 03:53:20|98942.8|98892.8|98942.5|98892.5|98945.5|98895.5|98941.6|98891.6|35
1655870010000|2022-06-22 03:53:30|98942.3|98892.3|98941.8|98891.8|98942.4|98892.4|98935.7|98885.7|43
1655870020000|2022-06-22 03:53:40|98941.5|98891.5|98940.7|98890.7|98942.5|98892.5|98937.7|98887.7|41
1655870030000|2022-06-22 03:53:50|98940.5|98890.5|98943.7|98893.7|98945.3|98895.3|98935|98885|40
1655870040000|2022-06-22 03:54:00|98943.4|98893.4|98942.8|98892.8|98945.5|98895.5|98941.2|98891.2|41
1655870050000|2022-06-22 03:54:10|98942.4|98892.4|98944.1|98894.1|98945|98895|98942.4|98892.4|28
1655870060000|2022-06-22 03:54:20|98943.6|98893.6|98940|98890|98943.6|98893.6|98939.7|98889.7|32
1655870070000|2022-06-22 03:54:30|98938.6|98888.6|98939.7|98889.7|98940|98890|98937.2|98887.2|40
1655870080000|2022-06-22 03:54:40|98939.8|98889.8|98939.5|98889.5|98941.7|98891.7|98937.7|98887.7|47
1655870090000|2022-06-22 03:54:50|98939.9|98889.9|98940.8|98890.8|98942.4|98892.4|98939.2|98889.2|31
1655870100000|2022-06-22 03:55:00|98940.9|98890.9|98942.9|98892.9|98945.9|98895.9|98940.9|98890.9|39
1655870110000|2022-06-22 03:55:10|98941.9|98891.9|98930.7|98880.7|98942.8|98892.8|98929.4|98879.4|60
1655870120000|2022-06-22 03:55:20|98930.3|98880.3|98928.8|98878.8|98930.8|98880.8|98927.3|98877.3|45
1655870130000|2022-06-22 03:55:30|98929.1|98879.1|98930.2|98880.2|98930.2|98880.2|98928.3|98878.3|38
1655870140000|2022-06-22 03:55:40|98929.8|98879.8|98926.9|98876.9|98929.8|98879.8|98925.6|98875.6|34
1655870150000|2022-06-22 03:55:50|98926.8|98876.8|98930.2|98880.2|98930.9|98880.9|98926.6|98876.6|39
1655870160000|2022-06-22 03:56:00|98930.1|98880.1|98934|98884|98934.4|98884.4|98928.4|98878.4|39
1655870170000|2022-06-22 03:56:10|98933.8|98883.8|98935.1|98885.1|98935.1|98885.1|98932.2|98882.2|33
1655870180000|2022-06-22 03:56:20|98936.8|98886.8|98937.6|98887.6|98938.2|98888.2|98933.7|98883.7|37
1655870190000|2022-06-22 03:56:30|98937.7|98887.7|98933.3|98883.3|98938|98888|98932.7|98882.7|53
1655870200000|2022-06-22 03:56:40|98933.4|98883.4|98931.2|98881.2|98934.7|98884.7|98929.6|98879.6|45
1655870210000|2022-06-22 03:56:50|98931.3|98881.3|98934.8|98884.8|98937.4|98887.4|98928.1|98878.1|50
1655870220000|2022-06-22 03:57:00|98936.6|98886.6|98932.3|98882.3|98936.6|98886.6|98928.6|98878.6|48
1655870230000|2022-06-22 03:57:10|98931.6|98881.6|98927.8|98877.8|98933.5|98883.5|98925.2|98875.2|46
1655870240000|2022-06-22 03:57:20|98926.3|98876.3|98929.2|98879.2|98930.6|98880.6|98922.2|98872.2|48
1655870250000|2022-06-22 03:57:30|98928.1|98878.1|98928.6|98878.6|98929.9|98879.9|98926.9|98876.9|43
1655870260000|2022-06-22 03:57:40|98928.9|98878.9|98929.7|98879.7|98929.9|98879.9|98924.9|98874.9|38
1655870270000|2022-06-22 03:57:50|98929|98879|98927.1|98877.1|98929|98879|98925.5|98875.5|33
1655870280000|2022-06-22 03:58:00|98926.5|98876.5|98926.4|98876.4|98929.9|98879.9|98924.4|98874.4|32
1655870290000|2022-06-22 03:58:10|98925.5|98875.5|98925.5|98875.5|98929.5|98879.5|98924.8|98874.8|35
1655870300000|2022-06-22 03:58:20|98926.9|98876.9|98924.8|98874.8|98927.6|98877.6|98924.7|98874.7|32
1655870310000|2022-06-22 03:58:30|98925.1|98875.1|98925.8|98875.8|98928.2|98878.2|98924.6|98874.6|27
1655870320000|2022-06-22 03:58:40|98927.2|98877.2|98927.4|98877.4|98927.6|98877.6|98925.9|98875.9|36
1655870330000|2022-06-22 03:58:50|98927.2|98877.2|98932.1|98882.1|98942.9|98892.9|98923.2|98873.2|47
1655870340000|2022-06-22 03:59:00|98932.8|98882.8|98934.3|98884.3|98935.7|98885.7|98926.7|98876.7|52
1655870350000|2022-06-22 03:59:10|98933.3|98883.3|98939.7|98889.7|98941.3|98891.3|98932.6|98882.6|40
1655870360000|2022-06-22 03:59:20|98939.9|98889.9|98944.8|98894.8|98944.8|98894.8|98938.2|98888.2|40
1655870370000|2022-06-22 03:59:30|98943.5|98893.5|98943.2|98893.2|98945|98895|98938.9|98888.9|43
1655870380000|2022-06-22 03:59:40|98944|98894|98945|98895|98948|98898|98940.2|98890.2|54
1655870390000|2022-06-22 03:59:50|98943.2|98893.2|98945.5|98895.5|98945.8|98895.8|98943|98893|37
1655870400000|2022-06-22 04:00:00|98944.1|98894.1|98947.7|98897.7|98948.1|98898.1|98944.1|98894.1|39
1655870410000|2022-06-22 04:00:10|98948.6|98898.6|98945.4|98895.4|98949.5|98899.5|98943.1|98893.1|32
1655870420000|2022-06-22 04:00:20|98945.1|98895.1|98939.9|98889.9|98945.1|98895.1|98936.3|98886.3|37
1655870430000|2022-06-22 04:00:30|98938.9|98888.9|98937.7|98887.7|98938.9|98888.9|98936|98886|22
1655870440000|2022-06-22 04:00:40|98936.9|98886.9|98936.2|98886.2|98936.9|98886.9|98933.6|98883.6|28
1655870450000|2022-06-22 04:00:50|98936|98886|98936.3|98886.3|98937.2|98887.2|98927.7|98877.7|21
1655870460000|2022-06-22 04:01:00|98935.5|98885.5|98943.3|98893.3|98944.1|98894.1|98933|98883|51
1655870470000|2022-06-22 04:01:10|98943.5|98893.5|98949.1|98899.1|98951.9|98901.9|98943.2|98893.2|51
1655870480000|2022-06-22 04:01:20|98949.7|98899.7|98947.3|98897.3|98950.6|98900.6|98946.4|98896.4|34
1655870490000|2022-06-22 04:01:30|98947.5|98897.5|98948.7|98898.7|98950.4|98900.4|98944|98894|47
1655870500000|2022-06-22 04:01:40|98950.3|98900.3|98948.5|98898.5|98952.1|98902.1|98943.6|98893.6|52
1655870510000|2022-06-22 04:01:50|98948.7|98898.7|98951.9|98901.9|98953.7|98903.7|98948.7|98898.7|59
1655870520000|2022-06-22 04:02:00|98952|98902|98951.3|98901.3|98952|98902|98949.8|98899.8|47
1655870530000|2022-06-22 04:02:10|98950.8|98900.8|98950.9|98900.9|98954|98904|98948.9|98898.9|46
1655870540000|2022-06-22 04:02:20|98951.2|98901.2|98943.7|98893.7|98953.1|98903.1|98943.1|98893.1|45
1655870550000|2022-06-22 04:02:30|98943.4|98893.4|98947.1|98897.1|98948.7|98898.7|98943.4|98893.4|39
1655870560000|2022-06-22 04:02:40|98946.3|98896.3|98946.3|98896.3|98946.5|98896.5|98944.2|98894.2|21
1655870570000|2022-06-22 04:02:50|98945.9|98895.9|98949.7|98899.7|98952.3|98902.3|98944.8|98894.8|41
1655870580000|2022-06-22 04:03:00|98950.1|98900.1|98951.6|98901.6|98955.2|98905.2|98947.2|98897.2|60
1655870590000|2022-06-22 04:03:10|98951.1|98901.1|98950.6|98900.6|98954.3|98904.3|98948.5|98898.5|49
1655870600000|2022-06-22 04:03:20|98951|98901|98947.4|98897.4|98953|98903|98947.4|98897.4|42
1655870610000|2022-06-22 04:03:30|98947.7|98897.7|98948.1|98898.1|98948.1|98898.1|98942.5|98892.5|35
1655870620000|2022-06-22 04:03:40|98947.9|98897.9|98947.8|98897.8|98949.4|98899.4|98946.7|98896.7|34
1655870630000|2022-06-22 04:03:50|98946.2|98896.2|98943.4|98893.4|98947.6|98897.6|98940.6|98890.6|35
1655870640000|2022-06-22 04:04:00|98943.7|98893.7|98943.5|98893.5|98943.7|98893.7|98939.1|98889.1|38
1655870650000|2022-06-22 04:04:10|98943|98893|98938.5|98888.5|98943.2|98893.2|98938.5|98888.5|41
1655870660000|2022-06-22 04:04:20|98938.6|98888.6|98941.5|98891.5|98941.5|98891.5|98936.4|98886.4|37
1655870670000|2022-06-22 04:04:30|98941.4|98891.4|98940.8|98890.8|98944.7|98894.7|98939|98889|40
1655870680000|2022-06-22 04:04:40|98939.5|98889.5|98944.1|98894.1|98944.4|98894.4|98939.5|98889.5|28
1655870690000|2022-06-22 04:04:50|98944.2|98894.2|98942.2|98892.2|98947|98897|98942.1|98892.1|34
1655870700000|2022-06-22 04:05:00|98942.3|98892.3|98945.8|98895.8|98945.9|98895.9|98940.3|98890.3|36
1655870710000|2022-06-22 04:05:10|98944.1|98894.1|98946.6|98896.6|98946.7|98896.7|98939.9|98889.9|49
1655870720000|2022-06-22 04:05:20|98946.3|98896.3|98943.8|98893.8|98948.8|98898.8|98943.8|98893.8|50
1655870730000|2022-06-22 04:05:30|98944.4|98894.4|98951.2|98901.2|98952.9|98902.9|98943.5|98893.5|57
1655870740000|2022-06-22 04:05:40|98951|98901|98954.2|98904.2|98954.4|98904.4|98950.7|98900.7|42
1655870750000|2022-06-22 04:05:50|98954|98904|98954.8|98904.8|98957.1|98907.1|98953.3|98903.3|32
1655870760000|2022-06-22 04:06:00|98954.7|98904.7|98957.7|98907.7|98960.9|98910.9|98954.7|98904.7|59
1655870770000|2022-06-22 04:06:10|98957.4|98907.4|98956|98906|98958.2|98908.2|98953.6|98903.6|45
1655870780000|2022-06-22 04:06:20|98955.8|98905.8|98956.7|98906.7|98960.6|98910.6|98952.2|98902.2|58
1655870790000|2022-06-22 04:06:30|98956.5|98906.5|98953.7|98903.7|98958.1|98908.1|98953.5|98903.5|54
1655870800000|2022-06-22 04:06:40|98954.1|98904.1|98953.9|98903.9|98956.1|98906.1|98949.7|98899.7|55
1655870810000|2022-06-22 04:06:50|98954.2|98904.2|98942|98892|98954.2|98904.2|98942|98892|36
1655870820000|2022-06-22 04:07:00|98943.5|98893.5|98939.2|98889.2|98946.1|98896.1|98937.9|98887.9|57
1655870830000|2022-06-22 04:07:10|98941.1|98891.1|98944.1|98894.1|98945.4|98895.4|98938.3|98888.3|52
1655870840000|2022-06-22 04:07:20|98944.5|98894.5|98946.6|98896.6|98947.1|98897.1|98941.9|98891.9|52
1655870850000|2022-06-22 04:07:30|98946.7|98896.7|98946.4|98896.4|98947.8|98897.8|98945.2|98895.2|28
1655870860000|2022-06-22 04:07:40|98946.3|98896.3|98947.2|98897.2|98948.5|98898.5|98944.3|98894.3|42
1655870870000|2022-06-22 04:07:50|98947.3|98897.3|98944.7|98894.7|98949.6|98899.6|98942.5|98892.5|51
1655870880000|2022-06-22 04:08:00|98945.5|98895.5|98943.3|98893.3|98948.7|98898.7|98935|98885|56
1655870890000|2022-06-22 04:08:10|98940.8|98890.8|98949.8|98899.8|98950.4|98900.4|98940.8|98890.8|47
1655870900000|2022-06-22 04:08:20|98949.9|98899.9|98947.9|98897.9|98950.1|98900.1|98947.3|98897.3|33
1655870910000|2022-06-22 04:08:30|98948.1|98898.1|98947.3|98897.3|98948.8|98898.8|98945.8|98895.8|35
1655870920000|2022-06-22 04:08:40|98947.2|98897.2|98948.5|98898.5|98949.3|98899.3|98941.2|98891.2|49
1655870930000|2022-06-22 04:08:50|98948.8|98898.8|98945.1|98895.1|98949.1|98899.1|98945.1|98895.1|32
1655870940000|2022-06-22 04:09:00|98945.3|98895.3|98945.4|98895.4|98946.4|98896.4|98942.9|98892.9|31
1655870950000|2022-06-22 04:09:10|98945.1|98895.1|98946|98896|98946|98896|98943.1|98893.1|26
1655870960000|2022-06-22 04:09:20|98946.2|98896.2|98944.9|98894.9|98946.4|98896.4|98944.3|98894.3|27
1655870970000|2022-06-22 04:09:30|98944.8|98894.8|98947|98897|98947.2|98897.2|98944.1|98894.1|36
1655870980000|2022-06-22 04:09:40|98946.5|98896.5|98944|98894|98947.1|98897.1|98941.7|98891.7|26
1655870990000|2022-06-22 04:09:50|98944.1|98894.1|98943.2|98893.2|98945|98895|98942.5|98892.5|22
1655871000000|2022-06-22 04:10:00|98943.5|98893.5|98938.1|98888.1|98945.8|98895.8|98935.2|98885.2|32
1655871010000|2022-06-22 04:10:10|98937.9|98887.9|98937.7|98887.7|98938.2|98888.2|98937|98887|37
1655871020000|2022-06-22 04:10:20|98938|98888|98937.9|98887.9|98938.5|98888.5|98930.7|98880.7|51
1655871030000|2022-06-22 04:10:30|98937|98887|98933.1|98883.1|98937.3|98887.3|98932.4|98882.4|31
1655871040000|2022-06-22 04:10:40|98933.9|98883.9|98935.7|98885.7|98937.6|98887.6|98933.1|98883.1|45
1655871050000|2022-06-22 04:10:50|98935.9|98885.9|98928.9|98878.9|98935.9|98885.9|98927.2|98877.2|44
1655871060000|2022-06-22 04:11:00|98928.1|98878.1|98925.7|98875.7|98929.7|98879.7|98925.6|98875.6|41
1655871070000|2022-06-22 04:11:10|98926.1|98876.1|98920.9|98870.9|98926.1|98876.1|98920.6|98870.6|24
1655871080000|2022-06-22 04:11:20|98921.4|98871.4|98923.1|98873.1|98928.2|98878.2|98921|98871|45
1655871090000|2022-06-22 04:11:30|98923.7|98873.7|98921.4|98871.4|98924|98874|98918.1|98868.1|38
1655871100000|2022-06-22 04:11:40|98921.8|98871.8|98923.3|98873.3|98924|98874|98917.7|98867.7|46
1655871110000|2022-06-22 04:11:50|98923.8|98873.8|98922|98872|98926.2|98876.2|98917.4|98867.4|55
1655871120000|2022-06-22 04:12:00|98922.4|98872.4|98921.7|98871.7|98925.4|98875.4|98918.5|98868.5|49
1655871130000|2022-06-22 04:12:10|98921.6|98871.6|98926.7|98876.7|98932.1|98882.1|98921.2|98871.2|56
1655871140000|2022-06-22 04:12:20|98930.2|98880.2|98931.6|98881.6|98933.8|98883.8|98930|98880|42
1655871150000|2022-06-22 04:12:30|98931.5|98881.5|98931.5|98881.5|98932.5|98882.5|98929.8|98879.8|44
1655871160000|2022-06-22 04:12:40|98931.2|98881.2|98933.3|98883.3|98935.6|98885.6|98929.7|98879.7|47
1655871170000|2022-06-22 04:12:50|98933.9|98883.9|98942|98892|98943.6|98893.6|98933.6|98883.6|54
1655871180000|2022-06-22 04:13:00|98941.9|98891.9|98967.2|98917.2|98968.3|98918.3|98940|98890|54
1655871190000|2022-06-22 04:13:10|98969.6|98919.6|98960.6|98910.6|98969.6|98919.6|98954.8|98904.8|46
1655871200000|2022-06-22 04:13:20|98961|98911|98963.5|98913.5|98968.2|98918.2|98958.1|98908.1|41
1655871210000|2022-06-22 04:13:30|98964.4|98914.4|98941.2|98891.2|98964.9|98914.9|98934.6|98884.6|72
1655871220000|2022-06-22 04:13:40|98941.6|98891.6|98944.4|98894.4|98948.2|98898.2|98936.7|98886.7|64
1655871230000|2022-06-22 04:13:50|98945.9|98895.9|98941.9|98891.9|98951.5|98901.5|98938.9|98888.9|58
1655871240000|2022-06-22 04:14:00|98941.8|98891.8|98945|98895|98947.3|98897.3|98940.4|98890.4|47
1655871250000|2022-06-22 04:14:10|98943.4|98893.4|98942.4|98892.4|98945.9|98895.9|98937.9|98887.9|61
1655871260000|2022-06-22 04:14:20|98942.5|98892.5|98943.4|98893.4|98943.4|98893.4|98940.9|98890.9|45
1655871270000|2022-06-22 04:14:30|98943.1|98893.1|98940.7|98890.7|98943.3|98893.3|98939.6|98889.6|41
1655871280000|2022-06-22 04:14:40|98940.2|98890.2|98937.8|98887.8|98941.3|98891.3|98927.3|98877.3|59
1655871290000|2022-06-22 04:14:50|98937.9|98887.9|98934.5|98884.5|98938.2|98888.2|98933.2|98883.2|51
1655871300000|2022-06-22 04:15:00|98934.6|98884.6|98938.3|98888.3|98938.8|98888.8|98934.6|98884.6|52
1655871310000|2022-06-22 04:15:10|98938.5|98888.5|98936.7|98886.7|98939.2|98889.2|98936.2|98886.2|54
1655871320000|2022-06-22 04:15:20|98936.9|98886.9|98937.5|98887.5|98938.2|98888.2|98936.6|98886.6|26
1655871330000|2022-06-22 04:15:30|98937.4|98887.4|98939.1|98889.1|98941.4|98891.4|98936.2|98886.2|44
1655871340000|2022-06-22 04:15:40|98938.4|98888.4|98936|98886|98939.5|98889.5|98934.6|98884.6|48
1655871350000|2022-06-22 04:15:50|98936.2|98886.2|98937.7|98887.7|98940|98890|98935.1|98885.1|55
1655871360000|2022-06-22 04:16:00|98937.6|98887.6|98946.2|98896.2|98946.2|98896.2|98936.2|98886.2|46
1655871370000|2022-06-22 04:16:10|98947.5|98897.5|98946.6|98896.6|98947.9|98897.9|98944.9|98894.9|37
1655871380000|2022-06-22 04:16:20|98946.8|98896.8|98944.9|98894.9|98947.2|98897.2|98941.2|98891.2|45
1655871390000|2022-06-22 04:16:30|98945|98895|98947.9|98897.9|98948.1|98898.1|98941.5|98891.5|37
1655871400000|2022-06-22 04:16:40|98947.3|98897.3|98947.8|98897.8|98949|98899|98946.6|98896.6|43
1655871410000|2022-06-22 04:16:50|98947.7|98897.7|98948.1|98898.1|98948.6|98898.6|98946|98896|29
1655871420000|2022-06-22 04:17:00|98948.4|98898.4|98947.1|98897.1|98948.5|98898.5|98945|98895|47
1655871430000|2022-06-22 04:17:10|98947|98897|98947.4|98897.4|98950.7|98900.7|98936.3|98886.3|52
1655871440000|2022-06-22 04:17:20|98947.3|98897.3|98952.8|98902.8|98952.8|98902.8|98944.7|98894.7|49
1655871450000|2022-06-22 04:17:30|98952.7|98902.7|98953.4|98903.4|98956.6|98906.6|98950.6|98900.6|50
1655871460000|2022-06-22 04:17:40|98954.1|98904.1|98950.8|98900.8|98954.3|98904.3|98943.8|98893.8|51
1655871470000|2022-06-22 04:17:50|98950.7|98900.7|98952.1|98902.1|98952.4|98902.4|98949.6|98899.6|30
1655871480000|2022-06-22 04:18:00|98951.7|98901.7|98946.1|98896.1|98951.7|98901.7|98946.1|98896.1|35
1655871490000|2022-06-22 04:18:10|98946|98896|98946.9|98896.9|98947.3|98897.3|98942.9|98892.9|44
1655871500000|2022-06-22 04:18:20|98946.8|98896.8|98946.9|98896.9|98947.6|98897.6|98942|98892|42
1655871510000|2022-06-22 04:18:30|98946.6|98896.6|98947.6|98897.6|98948.3|98898.3|98939.9|98889.9|39
1655871520000|2022-06-22 04:18:40|98947.2|98897.2|98948.1|98898.1|98948.6|98898.6|98946.3|98896.3|31
1655871530000|2022-06-22 04:18:50|98948|98898|98951|98901|98951.6|98901.6|98946.6|98896.6|39
1655871540000|2022-06-22 04:19:00|98950.1|98900.1|98958.6|98908.6|98964.3|98914.3|98934.7|98884.7|55
1655871550000|2022-06-22 04:19:10|98960.1|98910.1|98962.9|98912.9|98962.9|98912.9|98957.1|98907.1|50
1655871560000|2022-06-22 04:19:20|98963.2|98913.2|98965|98915|98966.3|98916.3|98962|98912|47
1655871570000|2022-06-22 04:19:30|98964.4|98914.4|98966.8|98916.8|98971.9|98921.9|98958.9|98908.9|56
1655871580000|2022-06-22 04:19:40|98967.6|98917.6|98965.4|98915.4|98968.4|98918.4|98964.9|98914.9|39
1655871590000|2022-06-22 04:19:50|98965.3|98915.3|98968.2|98918.2|98971.7|98921.7|98964.2|98914.2|48
1655871600000|2022-06-22 04:20:00|98968.7|98918.7|98973|98923|98973|98923|98966|98916|42
1655871610000|2022-06-22 04:20:10|98972.9|98922.9|98972|98922|98973.7|98923.7|98970.8|98920.8|32
1655871620000|2022-06-22 04:20:20|98972.9|98922.9|98970.5|98920.5|98973.5|98923.5|98968.7|98918.7|30
1655871630000|2022-06-22 04:20:30|98971.2|98921.2|98971.9|98921.9|98975.9|98925.9|98968.8|98918.8|49
1655871640000|2022-06-22 04:20:40|98971.8|98921.8|98977.4|98927.4|98978.1|98928.1|98971.5|98921.5|61
1655871650000|2022-06-22 04:20:50|98977.3|98927.3|98972.2|98922.2|98977.3|98927.3|98970.4|98920.4|43
1655871660000|2022-06-22 04:21:00|98972.3|98922.3|98965.6|98915.6|98974.4|98924.4|98964.5|98914.5|46
1655871670000|2022-06-22 04:21:10|98965.2|98915.2|98963.1|98913.1|98967|98917|98960.3|98910.3|44
1655871680000|2022-06-22 04:21:20|98963.5|98913.5|98956|98906|98963.5|98913.5|98955.3|98905.3|50
1655871690000|2022-06-22 04:21:30|98956.1|98906.1|98954.2|98904.2|98958.6|98908.6|98951|98901|39
1655871700000|2022-06-22 04:21:40|98953.7|98903.7|98953.3|98903.3|98956|98906|98952.7|98902.7|38
1655871710000|2022-06-22 04:21:50|98952.7|98902.7|98953.7|98903.7|98954.8|98904.8|98952.5|98902.5|25
1655871720000|2022-06-22 04:22:00|98953.8|98903.8|98966.8|98916.8|98967|98917|98950.1|98900.1|42
1655871730000|2022-06-22 04:22:10|98966.9|98916.9|98965.1|98915.1|98968.8|98918.8|98958.3|98908.3|38
1655871740000|2022-06-22 04:22:20|98965.6|98915.6|98970|98920|98979.8|98929.8|98962.7|98912.7|54
1655871750000|2022-06-22 04:22:30|98968.6|98918.6|98968|98918|98973.8|98923.8|98962.8|98912.8|48
1655871760000|2022-06-22 04:22:40|98969.3|98919.3|98963|98913|98971.4|98921.4|98961.3|98911.3|43
1655871770000|2022-06-22 04:22:50|98962.7|98912.7|98972.9|98922.9|98973.9|98923.9|98962.7|98912.7|45
1655871780000|2022-06-22 04:23:00|98972.5|98922.5|98971|98921|98973.8|98923.8|98967.5|98917.5|50
1655871790000|2022-06-22 04:23:10|98970.9|98920.9|98953.6|98903.6|98970.9|98920.9|98953.3|98903.3|57
1655871800000|2022-06-22 04:23:20|98953|98903|98953.4|98903.4|98955.9|98905.9|98950.7|98900.7|45
1655871810000|2022-06-22 04:23:30|98951.7|98901.7|98944.5|98894.5|98953.4|98903.4|98944.1|98894.1|50
1655871820000|2022-06-22 04:23:40|98944.1|98894.1|98946.8|98896.8|98948.6|98898.6|98944.1|98894.1|37
1655871830000|2022-06-22 04:23:50|98946.9|98896.9|98947.3|98897.3|98948.7|98898.7|98946.3|98896.3|35
1655871840000|2022-06-22 04:24:00|98947.6|98897.6|98944.8|98894.8|98948|98898|98939.7|98889.7|25
1655871850000|2022-06-22 04:24:10|98944.6|98894.6|98945.8|98895.8|98946|98896|98937.3|98887.3|46
1655871860000|2022-06-22 04:24:20|98945.7|98895.7|98942.8|98892.8|98947.3|98897.3|98942.2|98892.2|40
1655871870000|2022-06-22 04:24:30|98942.6|98892.6|98945.7|98895.7|98945.7|98895.7|98941.1|98891.1|31
1655871880000|2022-06-22 04:24:40|98945.4|98895.4|98939.6|98889.6|98945.4|98895.4|98938.5|98888.5|48
1655871890000|2022-06-22 04:24:50|98940.3|98890.3|98940.8|98890.8|98941.9|98891.9|98935.9|98885.9|37
1655871900000|2022-06-22 04:25:00|98941|98891|98930|98880|98941|98891|98930|98880|52
1655871910000|2022-06-22 04:25:10|98929.9|98879.9|98927.7|98877.7|98930.1|98880.1|98927.2|98877.2|46
1655871920000|2022-06-22 04:25:20|98928|98878|98933|98883|98933.4|98883.4|98926.8|98876.8|40
1655871930000|2022-06-22 04:25:30|98932.9|98882.9|98934.8|98884.8|98935.2|98885.2|98932.9|98882.9|35
1655871940000|2022-06-22 04:25:40|98935|98885|98937.2|98887.2|98941.1|98891.1|98935|98885|49
1655871950000|2022-06-22 04:25:50|98936.9|98886.9|98937.1|98887.1|98938.1|98888.1|98935.9|98885.9|55
1655871960000|2022-06-22 04:26:00|98937.7|98887.7|98934.6|98884.6|98937.7|98887.7|98934.6|98884.6|25
1655871970000|2022-06-22 04:26:10|98935|98885|98932.5|98882.5|98937.2|98887.2|98931.8|98881.8|31
1655871980000|2022-06-22 04:26:20|98932|98882|98928.9|98878.9|98932|98882|98927|98877|41
1655871990000|2022-06-22 04:26:30|98928.1|98878.1|98927.1|98877.1|98929.5|98879.5|98926.4|98876.4|57
1655872000000|2022-06-22 04:26:40|98926.6|98876.6|98926.5|98876.5|98928.1|98878.1|98925.7|98875.7|46
1655872010000|2022-06-22 04:26:50|98926.9|98876.9|98926.6|98876.6|98927.1|98877.1|98925.8|98875.8|41
1655872020000|2022-06-22 04:27:00|98926.7|98876.7|98929.6|98879.6|98930.5|98880.5|98926|98876|44
1655872030000|2022-06-22 04:27:10|98929.4|98879.4|98938.2|98888.2|98940.4|98890.4|98928.9|98878.9|65
1655872040000|2022-06-22 04:27:20|98938|98888|98934.8|98884.8|98938|98888|98934.4|98884.4|49
1655872050000|2022-06-22 04:27:30|98935|98885|98936.8|98886.8|98939.3|98889.3|98934.5|98884.5|40
1655872060000|2022-06-22 04:27:40|98936.6|98886.6|98933.4|98883.4|98936.6|98886.6|98933.4|98883.4|21
1655872070000|2022-06-22 04:27:50|98934|98884|98935.1|98885.1|98937.1|98887.1|98933.8|98883.8|36
1655872080000|2022-06-22 04:28:00|98935.2|98885.2|98935.9|98885.9|98950.2|98900.2|98932|98882|43
1655872090000|2022-06-22 04:28:10|98936.1|98886.1|98934.8|98884.8|98936.9|98886.9|98934.5|98884.5|31
1655872100000|2022-06-22 04:28:20|98937.2|98887.2|98946.9|98896.9|98947.9|98897.9|98937.2|98887.2|50
1655872110000|2022-06-22 04:28:30|98946.8|98896.8|98939.3|98889.3|98948.8|98898.8|98939.2|98889.2|48
1655872120000|2022-06-22 04:28:40|98940.2|98890.2|98948.6|98898.6|98950.1|98900.1|98940.1|98890.1|62
1655872130000|2022-06-22 04:28:50|98947.9|98897.9|98944.8|98894.8|98948.4|98898.4|98944.3|98894.3|38
1655872140000|2022-06-22 04:29:00|98946.3|98896.3|98946.3|98896.3|98949.9|98899.9|98945|98895|41
1655872150000|2022-06-22 04:29:10|98946.5|98896.5|98948.3|98898.3|98950.1|98900.1|98944.4|98894.4|43
1655872160000|2022-06-22 04:29:20|98945.9|98895.9|98943.5|98893.5|98946.7|98896.7|98943.5|98893.5|33
1655872170000|2022-06-22 04:29:30|98944.2|98894.2|98944|98894|98945.8|98895.8|98942.8|98892.8|45
1655872180000|2022-06-22 04:29:40|98943.8|98893.8|98942.2|98892.2|98946|98896|98941.1|98891.1|38
1655872190000|2022-06-22 04:29:50|98942.1|98892.1|98942.3|98892.3|98942.5|98892.5|98942|98892|20
1655872200000|2022-06-22 04:30:00|98942.2|98892.2|98940.9|98890.9|98942.3|98892.3|98939.6|98889.6|36
1655872210000|2022-06-22 04:30:10|98941.2|98891.2|98940|98890|98941.7|98891.7|98939.2|98889.2|53
1655872220000|2022-06-22 04:30:20|98939.6|98889.6|98932.4|98882.4|98940.4|98890.4|98931.7|98881.7|51
1655872230000|2022-06-22 04:30:30|98932.3|98882.3|98924|98874|98933.4|98883.4|98922.4|98872.4|51
1655872240000|2022-06-22 04:30:40|98924.5|98874.5|98927.3|98877.3|98928.4|98878.4|98924|98874|53
1655872250000|2022-06-22 04:30:50|98926.5|98876.5|98928.1|98878.1|98928.1|98878.1|98924.1|98874.1|46
1655872260000|2022-06-22 04:31:00|98927.9|98877.9|98927.5|98877.5|98928|98878|98927.5|98877.5|13
1655872270000|2022-06-22 04:31:10|98927.8|98877.8|98927.8|98877.8|98930.3|98880.3|98927.8|98877.8|29
1655872280000|2022-06-22 04:31:20|98928.4|98878.4|98922.8|98872.8|98928.4|98878.4|98921.5|98871.5|43
1655872290000|2022-06-22 04:31:30|98923|98873|98920|98870|98923|98873|98919.2|98869.2|45
1655872300000|2022-06-22 04:31:40|98919.9|98869.9|98920.8|98870.8|98921.7|98871.7|98919.9|98869.9|24
1655872310000|2022-06-22 04:31:50|98920.7|98870.7|98919.7|98869.7|98920.8|98870.8|98917.9|98867.9|22
1655872320000|2022-06-22 04:32:00|98919.8|98869.8|98926.6|98876.6|98927.5|98877.5|98919.7|98869.7|33
1655872330000|2022-06-22 04:32:10|98926.7|98876.7|98928.5|98878.5|98928.6|98878.6|98924.4|98874.4|34
1655872340000|2022-06-22 04:32:20|98928.3|98878.3|98934|98884|98934.1|98884.1|98927.9|98877.9|42
1655872350000|2022-06-22 04:32:30|98937.8|98887.8|98942.2|98892.2|98943.2|98893.2|98937.8|98887.8|48
1655872360000|2022-06-22 04:32:40|98942.4|98892.4|98934.5|98884.5|98943|98893|98934.5|98884.5|32
1655872370000|2022-06-22 04:32:50|98934.8|98884.8|98936.4|98886.4|98936.6|98886.6|98934.7|98884.7|42
1655872380000|2022-06-22 04:33:00|98936.5|98886.5|98936.1|98886.1|98936.8|98886.8|98935.7|98885.7|33
1655872390000|2022-06-22 04:33:10|98935.6|98885.6|98936.3|98886.3|98936.3|98886.3|98932.8|98882.8|37
1655872400000|2022-06-22 04:33:20|98936.1|98886.1|98952.6|98902.6|98954.1|98904.1|98936.1|98886.1|36
1655872410000|2022-06-22 04:33:30|98952.7|98902.7|98960.4|98910.4|98960.4|98910.4|98951.3|98901.3|15
1655872420000|2022-06-22 04:33:40|98961.1|98911.1|98971.7|98921.7|98978.7|98928.7|98961.1|98911.1|61
1655872430000|2022-06-22 04:33:50|98971.8|98921.8|98967.3|98917.3|98974.7|98924.7|98964.6|98914.6|52
1655872440000|2022-06-22 04:34:00|98967.4|98917.4|98953|98903|98967.6|98917.6|98951.5|98901.5|50
1655872450000|2022-06-22 04:34:10|98952.9|98902.9|98953.1|98903.1|98955.2|98905.2|98952.7|98902.7|24
1655872460000|2022-06-22 04:34:20|98952.9|98902.9|98951.9|98901.9|98953.5|98903.5|98950.9|98900.9|32
1655872470000|2022-06-22 04:34:30|98952|98902|98955.6|98905.6|98956.2|98906.2|98950.1|98900.1|32
1655872480000|2022-06-22 04:34:40|98955.8|98905.8|98956.8|98906.8|98957.8|98907.8|98955.4|98905.4|36
1655872490000|2022-06-22 04:34:50|98956.9|98906.9|98953.4|98903.4|98956.9|98906.9|98951.4|98901.4|20
1655872500000|2022-06-22 04:35:00|98953.3|98903.3|98958.2|98908.2|98959.4|98909.4|98952.7|98902.7|37
1655872510000|2022-06-22 04:35:10|98957.8|98907.8|98958.3|98908.3|98969.1|98919.1|98957.8|98907.8|51
1655872520000|2022-06-22 04:35:20|98957.8|98907.8|98963.6|98913.6|98963.7|98913.7|98957.2|98907.2|36
1655872530000|2022-06-22 04:35:30|98962.7|98912.7|98957.3|98907.3|98963.5|98913.5|98957.3|98907.3|37
1655872540000|2022-06-22 04:35:40|98957.2|98907.2|98976.9|98926.9|98983.3|98933.3|98957.2|98907.2|58
1655872550000|2022-06-22 04:35:50|98976.7|98926.7|98981.8|98931.8|98982.9|98932.9|98964.9|98914.9|47
1655872560000|2022-06-22 04:36:00|98978.9|98928.9|98982.3|98932.3|98985.7|98935.7|98976.9|98926.9|56
1655872570000|2022-06-22 04:36:10|98981.7|98931.7|98976.5|98926.5|98985.2|98935.2|98976.3|98926.3|44
1655872580000|2022-06-22 04:36:20|98975.8|98925.8|98978|98928|98986|98936|98975.7|98925.7|45
1655872590000|2022-06-22 04:36:30|98978.2|98928.2|98973.4|98923.4|98980.4|98930.4|98972.3|98922.3|37
1655872600000|2022-06-22 04:36:40|98972.4|98922.4|98973.3|98923.3|98973.5|98923.5|98970.6|98920.6|30
1655872610000|2022-06-22 04:36:50|98974.7|98924.7|98968.5|98918.5|98975.3|98925.3|98967.4|98917.4|49
1655872620000|2022-06-22 04:37:00|98968.1|98918.1|98964.1|98914.1|98969.5|98919.5|98961.7|98911.7|59
1655872630000|2022-06-22 04:37:10|98964.4|98914.4|98965|98915|98969.5|98919.5|98963.1|98913.1|44
1655872640000|2022-06-22 04:37:20|98965.1|98915.1|98964.3|98914.3|98965.7|98915.7|98963.7|98913.7|32
1655872650000|2022-06-22 04:37:30|98964.4|98914.4|98964|98914|98966.1|98916.1|98962.9|98912.9|41
1655872660000|2022-06-22 04:37:40|98964.2|98914.2|98958.1|98908.1|98964.9|98914.9|98955.9|98905.9|36
1655872670000|2022-06-22 04:37:50|98959.3|98909.3|98960.6|98910.6|98962.4|98912.4|98958.7|98908.7|24
1655872680000|2022-06-22 04:38:00|98962.7|98912.7|98962.6|98912.6|98963.5|98913.5|98959|98909|40
1655872690000|2022-06-22 04:38:10|98962.5|98912.5|98962.4|98912.4|98962.6|98912.6|98961.2|98911.2|29
1655872700000|2022-06-22 04:38:20|98962.6|98912.6|98961.8|98911.8|98963.5|98913.5|98961.5|98911.5|25
1655872710000|2022-06-22 04:38:30|98961.7|98911.7|98961|98911|98961.8|98911.8|98958.9|98908.9|30
1655872720000|2022-06-22 04:38:40|98960.9|98910.9|98957.4|98907.4|98960.9|98910.9|98956.5|98906.5|20
1655872730000|2022-06-22 04:38:50|98957.9|98907.9|98954.9|98904.9|98958.1|98908.1|98951.8|98901.8|32
1655872740000|2022-06-22 04:39:00|98955.4|98905.4|98959.9|98909.9|98959.9|98909.9|98955.4|98905.4|30
1655872750000|2022-06-22 04:39:10|98959.8|98909.8|98958.9|98908.9|98959.9|98909.9|98957.4|98907.4|20
1655872760000|2022-06-22 04:39:20|98958.1|98908.1|98960.2|98910.2|98960.4|98910.4|98958.1|98908.1|21
1655872770000|2022-06-22 04:39:30|98960.1|98910.1|98961.2|98911.2|98961.2|98911.2|98959|98909|25
1655872780000|2022-06-22 04:39:40|98961.3|98911.3|98959.9|98909.9|98961.3|98911.3|98959.9|98909.9|20
1655872790000|2022-06-22 04:39:50|98959.8|98909.8|98957.9|98907.9|98961.1|98911.1|98957.2|98907.2|26
1655872800000|2022-06-22 04:40:00|98958|98908|98969.5|98919.5|98972.3|98922.3|98958|98908|46
1655872810000|2022-06-22 04:40:10|98969|98919|98975.2|98925.2|98975.7|98925.7|98968.7|98918.7|41
1655872820000|2022-06-22 04:40:20|98975.5|98925.5|98974.5|98924.5|98977.9|98927.9|98974.1|98924.1|51
1655872830000|2022-06-22 04:40:30|98974.2|98924.2|98973.4|98923.4|98974.4|98924.4|98970.7|98920.7|21
1655872840000|2022-06-22 04:40:40|98973.2|98923.2|98972.5|98922.5|98974.6|98924.6|98972.5|98922.5|23
1655872850000|2022-06-22 04:40:50|98972.8|98922.8|98973.7|98923.7|98973.7|98923.7|98970.3|98920.3|34
1655872860000|2022-06-22 04:41:00|98973.4|98923.4|98982|98932|98982.6|98932.6|98973.4|98923.4|34
1655872870000|2022-06-22 04:41:10|98981.9|98931.9|98981.1|98931.1|98982.4|98932.4|98978.1|98928.1|37
1655872880000|2022-06-22 04:41:20|98981.5|98931.5|98982.8|98932.8|98987.7|98937.7|98981.4|98931.4|33
1655872890000|2022-06-22 04:41:30|98983.1|98933.1|98984.7|98934.7|98985.1|98935.1|98980.2|98930.2|21
1655872900000|2022-06-22 04:41:40|98984.9|98934.9|98991.2|98941.2|98991.3|98941.3|98983.6|98933.6|39
1655872910000|2022-06-22 04:41:50|98991.1|98941.1|98979.4|98929.4|98992.8|98942.8|98979.4|98929.4|34
1655872920000|2022-06-22 04:42:00|98979.9|98929.9|98992.8|98942.8|98992.9|98942.9|98977.9|98927.9|59
1655872930000|2022-06-22 04:42:10|98993|98943|98989.7|98939.7|98993|98943|98987.6|98937.6|37
1655872940000|2022-06-22 04:42:20|98989.6|98939.6|98990.6|98940.6|98991.1|98941.1|98989.2|98939.2|33
1655872950000|2022-06-22 04:42:30|98990.9|98940.9|99005.1|98955.1|99007|98957|98990.9|98940.9|60
1655872960000|2022-06-22 04:42:40|99004.8|98954.8|99011.6|98961.6|99011.9|98961.9|99002.9|98952.9|40
1655872970000|2022-06-22 04:42:50|99012.3|98962.3|99014|98964|99016.7|98966.7|99010.2|98960.2|38
1655872980000|2022-06-22 04:43:00|99014.4|98964.4|99016.1|98966.1|99025.2|98975.2|99011.8|98961.8|45
1655872990000|2022-06-22 04:43:10|99016.8|98966.8|99017|98967|99019.6|98969.6|99014.2|98964.2|52
1655873000000|2022-06-22 04:43:20|99017.3|98967.3|99022|98972|99025.9|98975.9|99017.2|98967.2|49
1655873010000|2022-06-22 04:43:30|99020.4|98970.4|99015.5|98965.5|99020.4|98970.4|99013.9|98963.9|36
1655873020000|2022-06-22 04:43:40|99015.7|98965.7|99018|98968|99024.6|98974.6|99015.5|98965.5|58
1655873030000|2022-06-22 04:43:50|99018.4|98968.4|99020.3|98970.3|99024.2|98974.2|99016.5|98966.5|45
1655873040000|2022-06-22 04:44:00|99019.5|98969.5|99013.8|98963.8|99023.2|98973.2|99009.2|98959.2|53
1655873050000|2022-06-22 04:44:10|99014|98964|99014.7|98964.7|99016.6|98966.6|99012.4|98962.4|31
1655873060000|2022-06-22 04:44:20|99015.5|98965.5|99014.7|98964.7|99015.5|98965.5|99014|98964|35
1655873070000|2022-06-22 04:44:30|99014.8|98964.8|99009.9|98959.9|99015.6|98965.6|99008.2|98958.2|46
1655873080000|2022-06-22 04:44:40|99009.7|98959.7|99014.3|98964.3|99014.8|98964.8|99008.6|98958.6|38
1655873090000|2022-06-22 04:44:50|99013.9|98963.9|99015.9|98965.9|99017.3|98967.3|99012.5|98962.5|52
1655873100000|2022-06-22 04:45:00|99017.2|98967.2|99019.7|98969.7|99020.6|98970.6|99017.1|98967.1|36
1655873110000|2022-06-22 04:45:10|99019.2|98969.2|99017.7|98967.7|99022.4|98972.4|99017.7|98967.7|31
1655873120000|2022-06-22 04:45:20|99017.9|98967.9|99019|98969|99020.3|98970.3|99017.5|98967.5|33
1655873130000|2022-06-22 04:45:30|99019.4|98969.4|99016.6|98966.6|99020.4|98970.4|99011.1|98961.1|59
1655873140000|2022-06-22 04:45:40|99016.5|98966.5|99013.6|98963.6|99016.8|98966.8|99013.6|98963.6|26
1655873150000|2022-06-22 04:45:50|99013.8|98963.8|99016.7|98966.7|99018.1|98968.1|99013.5|98963.5|39
1655873160000|2022-06-22 04:46:00|99016.9|98966.9|99019.1|98969.1|99022.7|98972.7|99015.9|98965.9|39
1655873170000|2022-06-22 04:46:10|99018.7|98968.7|99028.3|98978.3|99028.3|98978.3|99016.7|98966.7|47
1655873180000|2022-06-22 04:46:20|99026.7|98976.7|99025.2|98975.2|99028.3|98978.3|99023.1|98973.1|38
1655873190000|2022-06-22 04:46:30|99025.1|98975.1|99029.5|98979.5|99031.1|98981.1|99022.6|98972.6|41
1655873200000|2022-06-22 04:46:40|99028.3|98978.3|99026.8|98976.8|99029.8|98979.8|99026.7|98976.7|24
1655873210000|2022-06-22 04:46:50|99026.9|98976.9|99029.2|98979.2|99030|98980|99026.9|98976.9|36
1655873220000|2022-06-22 04:47:00|99029.3|98979.3|99023.8|98973.8|99030.1|98980.1|99021.8|98971.8|49
1655873230000|2022-06-22 04:47:10|99022.8|98972.8|99009.8|98959.8|99023.5|98973.5|99006.8|98956.8|61
1655873240000|2022-06-22 04:47:20|99008.8|98958.8|99007.3|98957.3|99011.7|98961.7|99006.9|98956.9|53
1655873250000|2022-06-22 04:47:30|99007.7|98957.7|99009.8|98959.8|99010.4|98960.4|99006.5|98956.5|36
1655873260000|2022-06-22 04:47:40|99009.9|98959.9|99010.7|98960.7|99010.7|98960.7|99009.2|98959.2|20
1655873270000|2022-06-22 04:47:50|99011.1|98961.1|99010.2|98960.2|99012|98962|99008.5|98958.5|38
1655873280000|2022-06-22 04:48:00|99009.8|98959.8|99010.9|98960.9|99012.6|98962.6|99007|98957|22
1655873290000|2022-06-22 04:48:10|99011.1|98961.1|99005.9|98955.9|99011.2|98961.2|99005.9|98955.9|31
1655873300000|2022-06-22 04:48:20|99005.7|98955.7|99012.3|98962.3|99014|98964|99005.7|98955.7|57
1655873310000|2022-06-22 04:48:30|99013.5|98963.5|99015.3|98965.3|99017.2|98967.2|99013.5|98963.5|33
1655873320000|2022-06-22 04:48:40|99016.3|98966.3|99012.5|98962.5|99018.2|98968.2|99010.1|98960.1|34
1655873330000|2022-06-22 04:48:50|99013|98963|99010.3|98960.3|99013|98963|99010.3|98960.3|30
1655873340000|2022-06-22 04:49:00|99012.7|98962.7|99009.1|98959.1|99016.9|98966.9|99007|98957|49
1655873350000|2022-06-22 04:49:10|99009.6|98959.6|99015.4|98965.4|99016.4|98966.4|99009.4|98959.4|44
1655873360000|2022-06-22 04:49:20|99015.3|98965.3|99019.3|98969.3|99019.6|98969.6|99013.7|98963.7|30
1655873370000|2022-06-22 04:49:30|99019.6|98969.6|99021.4|98971.4|99024.7|98974.7|99017.4|98967.4|25
1655873380000|2022-06-22 04:49:40|99021.5|98971.5|99011.9|98961.9|99023.9|98973.9|99011.9|98961.9|45
1655873390000|2022-06-22 04:49:50|99011.8|98961.8|99015.4|98965.4|99018.5|98968.5|99010.7|98960.7|41
1655873400000|2022-06-22 04:50:00|99015.2|98965.2|99023.1|98973.1|99031.5|98981.5|99014.7|98964.7|52
1655873410000|2022-06-22 04:50:10|99024|98974|99025.5|98975.5|99025.9|98975.9|99019.4|98969.4|37
1655873420000|2022-06-22 04:50:20|99025.4|98975.4|99028.4|98978.4|99028.4|98978.4|99022.9|98972.9|39
1655873430000|2022-06-22 04:50:30|99028.5|98978.5|99029|98979|99036|98986|99028.2|98978.2|40
1655873440000|2022-06-22 04:50:40|99028.2|98978.2|99034.7|98984.7|99036.6|98986.6|99027.1|98977.1|46
1655873450000|2022-06-22 04:50:50|99036.3|98986.3|99027.3|98977.3|99038.9|98988.9|99017.3|98967.3|70
1655873460000|2022-06-22 04:51:00|99026.6|98976.6|99020.1|98970.1|99029.3|98979.3|99016|98966|66
1655873470000|2022-06-22 04:51:10|99020|98970|99017.9|98967.9|99030.7|98980.7|99010.7|98960.7|61
1655873480000|2022-06-22 04:51:20|99018.1|98968.1|99023.3|98973.3|99023.3|98973.3|99014.7|98964.7|61
1655873490000|2022-06-22 04:51:30|99021.6|98971.6|99030.6|98980.6|99030.6|98980.6|99018.3|98968.3|45
1655873500000|2022-06-22 04:51:40|99029.9|98979.9|99032.2|98982.2|99035.9|98985.9|99027.3|98977.3|50
1655873510000|2022-06-22 04:51:50|99038.7|98988.7|99039.5|98989.5|99047.7|98997.7|99037.7|98987.7|54
1655873520000|2022-06-22 04:52:00|99039.6|98989.6|99040.8|98990.8|99041.9|98991.9|99038.4|98988.4|36
1655873530000|2022-06-22 04:52:10|99040.9|98990.9|99040.3|98990.3|99040.9|98990.9|99038.6|98988.6|20
1655873540000|2022-06-22 04:52:20|99040.5|98990.5|99042.5|98992.5|99042.5|98992.5|99039.4|98989.4|33
1655873550000|2022-06-22 04:52:30|99042.6|98992.6|99041.9|98991.9|99043.1|98993.1|99036.4|98986.4|40
1655873560000|2022-06-22 04:52:40|99041.3|98991.3|99041.6|98991.6|99041.7|98991.7|99036.3|98986.3|37
1655873570000|2022-06-22 04:52:50|99040.9|98990.9|99039.2|98989.2|99041.2|98991.2|99036.9|98986.9|37
1655873580000|2022-06-22 04:53:00|99039.5|98989.5|99053.6|99003.6|99057.3|99007.3|99037.7|98987.7|56
1655873590000|2022-06-22 04:53:10|99053.3|99003.3|99053.5|99003.5|99055.1|99005.1|99051.4|99001.4|42
1655873600000|2022-06-22 04:53:20|99053.6|99003.6|99055|99005|99057.8|99007.8|99050.4|99000.4|45
1655873610000|2022-06-22 04:53:30|99058.4|99008.4|99075.1|99025.1|99075.1|99025.1|99057.6|99007.6|61
1655873620000|2022-06-22 04:53:40|99076.2|99026.2|99077.1|99027.1|99079.8|99029.8|99072|99022|48
1655873630000|2022-06-22 04:53:50|99077.2|99027.2|99077.1|99027.1|99077.2|99027.2|99072.3|99022.3|44
1655873640000|2022-06-22 04:54:00|99076.7|99026.7|99111.3|99061.3|99113.2|99063.2|99075|99025|65
1655873650000|2022-06-22 04:54:10|99108.7|99058.7|99099.8|99049.8|99109.1|99059.1|99088|99038|69
1655873660000|2022-06-22 04:54:20|99100|99050|99123|99073|99123.8|99073.8|99099|99049|59
1655873670000|2022-06-22 04:54:30|99123.1|99073.1|99124|99074|99129.1|99079.1|99118.9|99068.9|70
1655873680000|2022-06-22 04:54:40|99124.4|99074.4|99117.2|99067.2|99126|99076|99117.2|99067.2|70
1655873690000|2022-06-22 04:54:50|99117.1|99067.1|99108.3|99058.3|99119.8|99069.8|99108.3|99058.3|70
1655873700000|2022-06-22 04:55:00|99107.6|99057.6|99095.4|99045.4|99111.2|99061.2|99091.8|99041.8|67
1655873710000|2022-06-22 04:55:10|99095.5|99045.5|99094.6|99044.6|99096.5|99046.5|99088.8|99038.8|59
1655873720000|2022-06-22 04:55:20|99094.3|99044.3|99094.1|99044.1|99097.9|99047.9|99093.6|99043.6|47
1655873730000|2022-06-22 04:55:30|99093.7|99043.7|99090.2|99040.2|99095.1|99045.1|99088.1|99038.1|51
1655873740000|2022-06-22 04:55:40|99089.5|99039.5|99084.4|99034.4|99090.3|99040.3|99079.9|99029.9|64
1655873750000|2022-06-22 04:55:50|99084.5|99034.5|99085|99035|99085.1|99035.1|99080.3|99030.3|58
1655873760000|2022-06-22 04:56:00|99085.1|99035.1|99074.9|99024.9|99086.1|99036.1|99074.4|99024.4|55
1655873770000|2022-06-22 04:56:10|99075.6|99025.6|99085.4|99035.4|99087.5|99037.5|99068.9|99018.9|52
1655873780000|2022-06-22 04:56:20|99084.7|99034.7|99109.8|99059.8|99109.8|99059.8|99081.8|99031.8|58
1655873790000|2022-06-22 04:56:30|99116|99066|99107.7|99057.7|99160|99074.2|99102.1|99017.4|62
1655873800000|2022-06-22 04:56:40|99107.3|99057.3|99117.3|99067.3|99118.7|99068.7|99105.8|99055.8|49
1655873810000|2022-06-22 04:56:50|99117.2|99067.2|99117.1|99067.1|99119.1|99069.1|99115.8|99065.8|35
1655873820000|2022-06-22 04:57:00|99117.3|99067.3|99116.4|99066.4|99117.3|99067.3|99107.6|99057.6|48
1655873830000|2022-06-22 04:57:10|99115.5|99065.5|99121.6|99071.6|99125.1|99075.1|99114|99064|60
1655873840000|2022-06-22 04:57:20|99121.8|99071.8|99122.7|99072.7|99125.6|99075.6|99120|99070|38
1655873850000|2022-06-22 04:57:30|99123.2|99073.2|99128.8|99078.8|99128.8|99078.8|99121.6|99071.6|44
1655873860000|2022-06-22 04:57:40|99127.9|99077.9|99127.4|99077.4|99131|99081|99127.3|99077.3|39
1655873870000|2022-06-22 04:57:50|99127.8|99077.8|99118|99068|99127.8|99077.8|99111|99061|45
1655873880000|2022-06-22 04:58:00|99118.7|99068.7|99123.8|99073.8|99124.7|99074.7|99110|99060|38
1655873890000|2022-06-22 04:58:10|99113|99063|99128.7|99078.7|99130.7|99080.7|99113|99063|45
1655873900000|2022-06-22 04:58:20|99129|99079|99121.5|99071.5|99129|99079|99121.1|99071.1|49
1655873910000|2022-06-22 04:58:30|99120.4|99070.4|99120|99070|99122.3|99072.3|99119|99069|38
1655873920000|2022-06-22 04:58:40|99119.4|99069.4|99122.8|99072.8|99123.4|99073.4|99119.4|99069.4|26
1655873930000|2022-06-22 04:58:50|99122.9|99072.9|99121.7|99071.7|99123.5|99073.5|99121.1|99071.1|22
1655873940000|2022-06-22 04:59:00|99120.2|99070.2|99122.5|99072.5|99124.3|99074.3|99118.9|99068.9|52
1655873950000|2022-06-22 04:59:10|99121.6|99071.6|99135.2|99085.2|99136.2|99086.2|99121.6|99071.6|54
1655873960000|2022-06-22 04:59:20|99133.7|99083.7|99132.4|99082.4|99135.7|99085.7|99131.8|99081.8|52
1655873970000|2022-06-22 04:59:30|99133.4|99083.4|99130.2|99080.2|99133.6|99083.6|99129.2|99079.2|40
1655873980000|2022-06-22 04:59:40|99129.4|99079.4|99122.5|99072.5|99131.4|99081.4|99121.7|99071.7|38
1655873990000|2022-06-22 04:59:50|99121.8|99071.8|99125.4|99075.4|99128.1|99078.1|99121.4|99071.4|40
1655874000000|2022-06-22 05:00:00|99125.9|99075.9|99133.2|99083.2|99142.7|99092.7|99114.8|99064.8|70
1655874010000|2022-06-22 05:00:10|99132.7|99082.7|99132.8|99082.8|99137.2|99087.2|99129.8|99079.8|66
1655874020000|2022-06-22 05:00:20|99132.3|99082.3|99134.9|99084.9|99140.8|99090.8|99128.6|99078.6|69
1655874030000|2022-06-22 05:00:30|99133.2|99083.2|99135.5|99085.5|99137.1|99087.1|99132.8|99082.8|46
1655874040000|2022-06-22 05:00:40|99135.3|99085.3|99141.9|99091.9|99143.6|99093.6|99135.3|99085.3|51
1655874050000|2022-06-22 05:00:50|99141.7|99091.7|99142.7|99092.7|99144|99094|99137.6|99087.6|53
1655874060000|2022-06-22 05:01:00|99142.6|99092.6|99138.8|99088.8|99143.3|99093.3|99134.3|99084.3|42
1655874070000|2022-06-22 05:01:10|99138.9|99088.9|99140.9|99090.9|99141.5|99091.5|99137.2|99087.2|42
1655874080000|2022-06-22 05:01:20|99141.2|99091.2|99141.2|99091.2|99141.6|99091.6|99139.1|99089.1|42
1655874090000|2022-06-22 05:01:30|99141.5|99091.5|99138.5|99088.5|99141.7|99091.7|99137.6|99087.6|43
1655874100000|2022-06-22 05:01:40|99138.4|99088.4|99140.2|99090.2|99140.8|99090.8|99135.9|99085.9|58
1655874110000|2022-06-22 05:01:50|99140.1|99090.1|99139.5|99089.5|99142.4|99092.4|99135.6|99085.6|48
1655874120000|2022-06-22 05:02:00|99139.2|99089.2|99149.6|99099.6|99153.2|99103.2|99139.2|99089.2|45
1655874130000|2022-06-22 05:02:10|99149.4|99099.4|99150|99100|99150|99100|99148.8|99098.8|21
1655874140000|2022-06-22 05:02:20|99149.9|99099.9|99136.6|99086.6|99151.2|99101.2|99136.3|99086.3|37
1655874150000|2022-06-22 05:02:30|99137|99087|99141.7|99091.7|99145.7|99095.7|99135.9|99085.9|48
1655874160000|2022-06-22 05:02:40|99142.5|99092.5|99148.3|99098.3|99150.7|99100.7|99142.5|99092.5|53
1655874170000|2022-06-22 05:02:50|99150.9|99100.9|99149.3|99099.3|99150.9|99100.9|99141.2|99091.2|40
1655874180000|2022-06-22 05:03:00|99151.7|99101.7|99148|99098|99151.7|99101.7|99146.9|99096.9|28
1655874190000|2022-06-22 05:03:10|99148.5|99098.5|99152.3|99102.3|99153.2|99103.2|99148.1|99098.1|29
1655874200000|2022-06-22 05:03:20|99152.2|99102.2|99154.6|99104.6|99155.2|99105.2|99150.4|99100.4|28
1655874210000|2022-06-22 05:03:30|99154.7|99104.7|99156|99106|99158.4|99108.4|99150.1|99100.1|44
1655874220000|2022-06-22 05:03:40|99156.9|99106.9|99165.9|99115.9|99165.9|99115.9|99154.8|99104.8|55
1655874230000|2022-06-22 05:03:50|99166.2|99116.2|99161.6|99111.6|99166.9|99116.9|99160.8|99110.8|43
1655874240000|2022-06-22 05:04:00|99155.7|99105.7|99158.7|99108.7|99161.1|99111.1|99150|99100|64
1655874250000|2022-06-22 05:04:10|99159.2|99109.2|99153.9|99103.9|99159.4|99109.4|99151.6|99101.6|60
1655874260000|2022-06-22 05:04:20|99153.3|99103.3|99150.7|99100.7|99154.4|99104.4|99148.5|99098.5|51
1655874270000|2022-06-22 05:04:30|99150.9|99100.9|99138.5|99088.5|99152|99102|99138.5|99088.5|54
1655874280000|2022-06-22 05:04:40|99139.1|99089.1|99143|99093|99144.7|99094.7|99137|99087|40
1655874290000|2022-06-22 05:04:50|99144.4|99094.4|99146.1|99096.1|99146.5|99096.5|99141.4|99091.4|54
1655874300000|2022-06-22 05:05:00|99145.4|99095.4|99140.4|99090.4|99147.1|99097.1|99140.2|99090.2|47
1655874310000|2022-06-22 05:05:10|99142|99092|99134.3|99084.3|99142|99092|99134.3|99084.3|56
1655874320000|2022-06-22 05:05:20|99134.9|99084.9|99135.5|99085.5|99138.5|99088.5|99134.4|99084.4|39
1655874330000|2022-06-22 05:05:30|99135.3|99085.3|99136.9|99086.9|99138.9|99088.9|99133|99083|20
1655874340000|2022-06-22 05:05:40|99138.1|99088.1|99134.3|99084.3|99139|99089|99134|99084|23
1655874350000|2022-06-22 05:05:50|99134.2|99084.2|99140.5|99090.5|99140.7|99090.7|99134|99084|34
1655874360000|2022-06-22 05:06:00|99139.6|99089.6|99135.4|99085.4|99139.6|99089.6|99132.6|99082.6|17
1655874370000|2022-06-22 05:06:10|99135|99085|99133.1|99083.1|99137.3|99087.3|99124.3|99074.3|45
1655874380000|2022-06-22 05:06:20|99133.2|99083.2|99130.3|99080.3|99133.3|99083.3|99129.5|99079.5|39
1655874390000|2022-06-22 05:06:30|99130.4|99080.4|99129.8|99079.8|99131.4|99081.4|99129.6|99079.6|28
1655874400000|2022-06-22 05:06:40|99131.6|99081.6|99127.9|99077.9|99131.7|99081.7|99127.4|99077.4|38
1655874410000|2022-06-22 05:06:50|99128|99078|99127.9|99077.9|99128.1|99078.1|99127.4|99077.4|24
1655874420000|2022-06-22 05:07:00|99127.7|99077.7|99127.6|99077.6|99130.5|99080.5|99121.7|99071.7|49
1655874430000|2022-06-22 05:07:10|99127.9|99077.9|99133|99083|99135.4|99085.4|99127.1|99077.1|28
1655874440000|2022-06-22 05:07:20|99133.4|99083.4|99134.9|99084.9|99135.9|99085.9|99130.8|99080.8|33
1655874450000|2022-06-22 05:07:30|99139.6|99089.6|99141.7|99091.7|99143.5|99093.5|99134.7|99084.7|45
1655874460000|2022-06-22 05:07:40|99142|99092|99154.1|99104.1|99157.9|99107.9|99138.3|99088.3|36
1655874470000|2022-06-22 05:07:50|99155.1|99105.1|99156.7|99106.7|99158.3|99108.3|99153.1|99103.1|35
1655874480000|2022-06-22 05:08:00|99157.6|99107.6|99159.6|99109.6|99162.8|99112.8|99157.6|99107.6|32
1655874490000|2022-06-22 05:08:10|99159|99109|99154|99104|99163.4|99113.4|99153.5|99103.5|34
1655874500000|2022-06-22 05:08:20|99154.2|99104.2|99157.3|99107.3|99157.3|99107.3|99153.8|99103.8|30
1655874510000|2022-06-22 05:08:30|99155.2|99105.2|99158.7|99108.7|99159.6|99109.6|99154.5|99104.5|32
1655874520000|2022-06-22 05:08:40|99157.8|99107.8|99157|99107|99158.4|99108.4|99155.6|99105.6|32
1655874530000|2022-06-22 05:08:50|99156.9|99106.9|99159.1|99109.1|99162|99112|99155.9|99105.9|28
1655874540000|2022-06-22 05:09:00|99159.4|99109.4|99163.3|99113.3|99163.3|99113.3|99159.3|99109.3|23
1655874550000|2022-06-22 05:09:10|99163.4|99113.4|99161.4|99111.4|99163.5|99113.5|99160.6|99110.6|23
1655874560000|2022-06-22 05:09:20|99160|99110|99161.8|99111.8|99164.8|99114.8|99158.4|99108.4|38
1655874570000|2022-06-22 05:09:30|99161.9|99111.9|99163.9|99113.9|99163.9|99113.9|99159.2|99109.2|23
1655874580000|2022-06-22 05:09:40|99163.8|99113.8|99161.3|99111.3|99163.9|99113.9|99160.6|99110.6|23
1655874590000|2022-06-22 05:09:50|99164.3|99114.3|99168.3|99118.3|99168.7|99118.7|99163.5|99113.5|25
1655874600000|2022-06-22 05:10:00|99165.8|99115.8|99156.9|99106.9|99166.5|99116.5|99156.9|99106.9|42
1655874610000|2022-06-22 05:10:10|99157.8|99107.8|99152.1|99102.1|99158.2|99108.2|99149.8|99099.8|50
1655874620000|2022-06-22 05:10:20|99151.5|99101.5|99144.5|99094.5|99153.2|99103.2|99143.9|99093.9|39
1655874630000|2022-06-22 05:10:30|99144.7|99094.7|99152.4|99102.4|99156.6|99106.6|99143.2|99093.2|47
1655874640000|2022-06-22 05:10:40|99152.6|99102.6|99140.5|99090.5|99153.3|99103.3|99140.5|99090.5|50
1655874650000|2022-06-22 05:10:50|99141.7|99091.7|99148.3|99098.3|99151.2|99101.2|99139.2|99089.2|34
1655874660000|2022-06-22 05:11:00|99150.7|99100.7|99154.7|99104.7|99154.7|99104.7|99148.2|99098.2|46
1655874670000|2022-06-22 05:11:10|99156.8|99106.8|99150.1|99100.1|99158.5|99108.5|99148.8|99098.8|42
1655874680000|2022-06-22 05:11:20|99149.6|99099.6|99161.2|99111.2|99162.5|99112.5|99149.2|99099.2|48
1655874690000|2022-06-22 05:11:30|99161.8|99111.8|99163.4|99113.4|99163.9|99113.9|99160|99110|31
1655874700000|2022-06-22 05:11:40|99162.9|99112.9|99165.1|99115.1|99167|99117|99160.6|99110.6|44
1655874710000|2022-06-22 05:11:50|99163.6|99113.6|99162.6|99112.6|99168|99118|99162|99112|25
1655874720000|2022-06-22 05:12:00|99162.8|99112.8|99161|99111|99163.2|99113.2|99153.9|99103.9|44
1655874730000|2022-06-22 05:12:10|99160.4|99110.4|99164.5|99114.5|99165.2|99115.2|99156.6|99106.6|33
1655874740000|2022-06-22 05:12:20|99164.1|99114.1|99164.6|99114.6|99164.7|99114.7|99160.5|99110.5|34
1655874750000|2022-06-22 05:12:30|99163.5|99113.5|99163.4|99113.4|99165|99115|99162.7|99112.7|19
1655874760000|2022-06-22 05:12:40|99163.8|99113.8|99170.7|99120.7|99172.2|99122.2|99163.2|99113.2|62
1655874770000|2022-06-22 05:12:50|99170.6|99120.6|99167.1|99117.1|99171|99121|99166.4|99116.4|57
1655874780000|2022-06-22 05:13:00|99167.5|99117.5|99168.8|99118.8|99169.8|99119.8|99166.5|99116.5|57
1655874790000|2022-06-22 05:13:10|99171.2|99121.2|99172.6|99122.6|99174.2|99124.2|99168.2|99118.2|61
1655874800000|2022-06-22 05:13:20|99173|99123|99179.9|99129.9|99183.2|99133.2|99171.8|99121.8|57
1655874810000|2022-06-22 05:13:30|99178.9|99128.9|99180.9|99130.9|99184.3|99134.3|99178.9|99128.9|35
1655874820000|2022-06-22 05:13:40|99180.6|99130.6|99180.7|99130.7|99183.5|99133.5|99180.4|99130.4|52
1655874830000|2022-06-22 05:13:50|99180.9|99130.9|99184.4|99134.4|99189.1|99139.1|99172.9|99122.9|69
1655874840000|2022-06-22 05:14:00|99185.8|99135.8|99189.4|99139.4|99190.5|99140.5|99183.7|99133.7|62
1655874850000|2022-06-22 05:14:10|99190.1|99140.1|99190.2|99140.2|99197.4|99147.4|99189.1|99139.1|60
1655874860000|2022-06-22 05:14:20|99190.3|99140.3|99193.1|99143.1|99193.1|99143.1|99189.5|99139.5|53
1655874870000|2022-06-22 05:14:30|99191.7|99141.7|99189.2|99139.2|99193.4|99143.4|99185.5|99135.5|55
1655874880000|2022-06-22 05:14:40|99189.1|99139.1|99187.7|99137.7|99194.5|99144.5|99187.2|99137.2|45
1655874890000|2022-06-22 05:14:50|99188.4|99138.4|99186.9|99136.9|99192.8|99142.8|99184.9|99134.9|36
1655874900000|2022-06-22 05:15:00|99186.4|99136.4|99183.5|99133.5|99188.2|99138.2|99183|99133|42
1655874910000|2022-06-22 05:15:10|99184|99134|99182|99132|99184.5|99134.5|99178.1|99128.1|56
1655874920000|2022-06-22 05:15:20|99182.1|99132.1|99179.8|99129.8|99182.7|99132.7|99178.4|99128.4|39
1655874930000|2022-06-22 05:15:30|99178.5|99128.5|99179.5|99129.5|99181.3|99131.3|99178.5|99128.5|31
1655874940000|2022-06-22 05:15:40|99179.3|99129.3|99180.2|99130.2|99180.2|99130.2|99171.7|99121.7|56
1655874950000|2022-06-22 05:15:50|99179.2|99129.2|99178.5|99128.5|99180.8|99130.8|99177.6|99127.6|27
1655874960000|2022-06-22 05:16:00|99178|99128|99185.2|99135.2|99185.2|99135.2|99177.7|99127.7|23
1655874970000|2022-06-22 05:16:10|99185.3|99135.3|99178.4|99128.4|99186|99136|99177|99127|36
1655874980000|2022-06-22 05:16:20|99177.9|99127.9|99176.8|99126.8|99180.8|99130.8|99175.6|99125.6|36
1655874990000|2022-06-22 05:16:30|99177|99127|99178.9|99128.9|99185.3|99135.3|99174.8|99124.8|45
1655875000000|2022-06-22 05:16:40|99178.8|99128.8|99173|99123|99180|99130|99171.6|99121.6|42
1655875010000|2022-06-22 05:16:50|99173.7|99123.7|99173.1|99123.1|99174.7|99124.7|99170.2|99120.2|63
1655875020000|2022-06-22 05:17:00|99172.1|99122.1|99169.3|99119.3|99172.1|99122.1|99166.8|99116.8|47
1655875030000|2022-06-22 05:17:10|99169.2|99119.2|99167.4|99117.4|99169.2|99119.2|99166.3|99116.3|31
1655875040000|2022-06-22 05:17:20|99166.9|99116.9|99166.2|99116.2|99167.8|99117.8|99163.4|99113.4|24
1655875050000|2022-06-22 05:17:30|99166.5|99116.5|99134.1|99084.1|99167.5|99117.5|99125.6|99075.6|24
1655875060000|2022-06-22 05:17:40|99136.1|99086.1|99124.7|99074.7|99139.6|99089.6|99113|99063|68
1655875070000|2022-06-22 05:17:50|99126.4|99076.4|99133.5|99083.5|99136.7|99086.7|99126.4|99076.4|34
1655875080000|2022-06-22 05:18:00|99132.7|99082.7|99138.4|99088.4|99138.4|99088.4|99130.6|99080.6|45
1655875090000|2022-06-22 05:18:10|99138.6|99088.6|99139.4|99089.4|99141.4|99091.4|99137.6|99087.6|20
1655875100000|2022-06-22 05:18:20|99139.5|99089.5|99142.4|99092.4|99143.1|99093.1|99138.7|99088.7|35
1655875110000|2022-06-22 05:18:30|99141.8|99091.8|99141.4|99091.4|99143.5|99093.5|99139|99089|10
1655875120000|2022-06-22 05:18:40|99142.5|99092.5|99138.3|99088.3|99142.5|99092.5|99132.5|99082.5|21
1655875130000|2022-06-22 05:18:50|99139.6|99089.6|99137.1|99087.1|99139.6|99089.6|99136.2|99086.2|21
1655875140000|2022-06-22 05:19:00|99137.9|99087.9|99140.8|99090.8|99142.5|99092.5|99137.9|99087.9|22
1655875150000|2022-06-22 05:19:10|99142.1|99092.1|99138.7|99088.7|99143.8|99093.8|99138.7|99088.7|9
1655875160000|2022-06-22 05:19:20|99142.4|99092.4|99135.3|99085.3|99142.4|99092.4|99134.2|99084.2|28
1655875170000|2022-06-22 05:19:30|99134.5|99084.5|99140.2|99090.2|99140.7|99090.7|99131.1|99081.1|30
1655875180000|2022-06-22 05:19:40|99140.7|99090.7|99140.3|99090.3|99141.5|99091.5|99134.6|99084.6|29
1655875190000|2022-06-22 05:19:50|99140.9|99090.9|99142.7|99092.7|99146.5|99096.5|99140.9|99090.9|24
1655875200000|2022-06-22 05:20:00|99143.6|99093.6|99141.7|99091.7|99143.9|99093.9|99139.1|99089.1|30
1655875210000|2022-06-22 05:20:10|99141.9|99091.9|99143.1|99093.1|99144.4|99094.4|99141.4|99091.4|18
1655875220000|2022-06-22 05:20:20|99143|99093|99137.8|99087.8|99144.1|99094.1|99137.8|99087.8|20
1655875230000|2022-06-22 05:20:30|99137.9|99087.9|99144.1|99094.1|99145.3|99095.3|99137.9|99087.9|32
1655875240000|2022-06-22 05:20:40|99144.8|99094.8|99150.1|99100.1|99150.3|99100.3|99144.2|99094.2|49
1655875250000|2022-06-22 05:20:50|99149.7|99099.7|99143.9|99093.9|99149.8|99099.8|99143.7|99093.7|38
1655875260000|2022-06-22 05:21:00|99144.1|99094.1|99144|99094|99146.2|99096.2|99142.7|99092.7|34
1655875270000|2022-06-22 05:21:10|99144.8|99094.8|99156.4|99106.4|99158.4|99108.4|99141.8|99091.8|46
1655875280000|2022-06-22 05:21:20|99155.9|99105.9|99163.6|99113.6|99167.5|99117.5|99154.1|99104.1|41
1655875290000|2022-06-22 05:21:30|99167.5|99117.5|99167.3|99117.3|99168.1|99118.1|99160.2|99110.2|39
1655875300000|2022-06-22 05:21:40|99166.8|99116.8|99158.6|99108.6|99167.7|99117.7|99149.7|99099.7|41
1655875310000|2022-06-22 05:21:50|99161|99111|99152.6|99102.6|99163.5|99113.5|99150.8|99100.8|30
1655875320000|2022-06-22 05:22:00|99154|99104|99153.3|99103.3|99154.7|99104.7|99148.4|99098.4|44
1655875330000|2022-06-22 05:22:10|99153.4|99103.4|99150|99100|99155.6|99105.6|99150|99100|24
1655875340000|2022-06-22 05:22:20|99149.6|99099.6|99154.5|99104.5|99157.3|99107.3|99149.2|99099.2|19
1655875350000|2022-06-22 05:22:30|99154.3|99104.3|99156.9|99106.9|99158.3|99108.3|99152.4|99102.4|33
1655875360000|2022-06-22 05:22:40|99156.8|99106.8|99149.2|99099.2|99157|99107|99149.1|99099.1|33
1655875370000|2022-06-22 05:22:50|99150.4|99100.4|99147.6|99097.6|99152.5|99102.5|99147.6|99097.6|25
1655875380000|2022-06-22 05:23:00|99148.3|99098.3|99149.6|99099.6|99150.8|99100.8|99148.3|99098.3|10
1655875390000|2022-06-22 05:23:10|99149.8|99099.8|99147.3|99097.3|99149.8|99099.8|99146.7|99096.7|25
1655875400000|2022-06-22 05:23:20|99147.8|99097.8|99141.2|99091.2|99148.4|99098.4|99140.9|99090.9|32
1655875410000|2022-06-22 05:23:30|99140.9|99090.9|99145.3|99095.3|99145.8|99095.8|99140.9|99090.9|31
1655875420000|2022-06-22 05:23:40|99145.4|99095.4|99146.7|99096.7|99148.4|99098.4|99145.2|99095.2|25
1655875430000|2022-06-22 05:23:50|99146.8|99096.8|99145.9|99095.9|99151.6|99101.6|99145.9|99095.9|32
1655875440000|2022-06-22 05:24:00|99147.2|99097.2|99142.8|99092.8|99148.7|99098.7|99142.8|99092.8|25
1655875450000|2022-06-22 05:24:10|99145|99095|99148.7|99098.7|99149.8|99099.8|99144.2|99094.2|33
1655875460000|2022-06-22 05:24:20|99148.2|99098.2|99149.4|99099.4|99150.4|99100.4|99146.6|99096.6|23
1655875470000|2022-06-22 05:24:30|99149.5|99099.5|99148.8|99098.8|99149.5|99099.5|99146.7|99096.7|29
1655875480000|2022-06-22 05:24:40|99148.6|99098.6|99151.2|99101.2|99152.1|99102.1|99148.1|99098.1|29
1655875490000|2022-06-22 05:24:50|99148.7|99098.7|99149.3|99099.3|99150.8|99100.8|99145.9|99095.9|36
1655875500000|2022-06-22 05:25:00|99146.8|99096.8|99153.9|99103.9|99154.3|99104.3|99146.8|99096.8|49
1655875510000|2022-06-22 05:25:10|99154.2|99104.2|99158.6|99108.6|99159|99109|99152.5|99102.5|47
1655875520000|2022-06-22 05:25:20|99158.9|99108.9|99154.4|99104.4|99160.7|99110.7|99152.1|99102.1|39
1655875530000|2022-06-22 05:25:30|99154.5|99104.5|99155.7|99105.7|99157.3|99107.3|99152.8|99102.8|48
1655875540000|2022-06-22 05:25:40|99155.5|99105.5|99157.1|99107.1|99158.8|99108.8|99154.5|99104.5|41
1655875550000|2022-06-22 05:25:50|99157|99107|99161.4|99111.4|99162.2|99112.2|99157|99107|24
1655875560000|2022-06-22 05:26:00|99158.7|99108.7|99157.5|99107.5|99159.5|99109.5|99152.9|99102.9|53
1655875570000|2022-06-22 05:26:10|99157.4|99107.4|99153.7|99103.7|99157.4|99107.4|99151.7|99101.7|18
1655875580000|2022-06-22 05:26:20|99154.1|99104.1|99155.5|99105.5|99157.8|99107.8|99151.6|99101.6|27
1655875590000|2022-06-22 05:26:30|99154.7|99104.7|99153.9|99103.9|99156.5|99106.5|99153.2|99103.2|23
1655875600000|2022-06-22 05:26:40|99154|99104|99155.4|99105.4|99158.8|99108.8|99151.4|99101.4|44
1655875610000|2022-06-22 05:26:50|99156|99106|99156.3|99106.3|99158.2|99108.2|99151.8|99101.8|51
1655875620000|2022-06-22 05:27:00|99157.8|99107.8|99151.3|99101.3|99157.8|99107.8|99150.6|99100.6|28
1655875630000|2022-06-22 05:27:10|99153.4|99103.4|99155|99105|99155.7|99105.7|99148.6|99098.6|22
1655875640000|2022-06-22 05:27:20|99155.9|99105.9|99159.5|99109.5|99160.6|99110.6|99154.2|99104.2|39
1655875650000|2022-06-22 05:27:30|99159.7|99109.7|99157.3|99107.3|99162.7|99112.7|99154.2|99104.2|36
1655875660000|2022-06-22 05:27:40|99156.6|99106.6|99156|99106|99157.9|99107.9|99153.5|99103.5|15
1655875670000|2022-06-22 05:27:50|99156.2|99106.2|99151.3|99101.3|99157|99107|99151.3|99101.3|29
1655875680000|2022-06-22 05:28:00|99150.8|99100.8|99151.9|99101.9|99152.1|99102.1|99150.8|99100.8|6
1655875690000|2022-06-22 05:28:10|99152.1|99102.1|99152.1|99102.1|99153.4|99103.4|99146.1|99096.1|9
1655875700000|2022-06-22 05:28:20|99152.4|99102.4|99151.2|99101.2|99154.9|99104.9|99147.5|99097.5|28
1655875710000|2022-06-22 05:28:30|99151.6|99101.6|99151.1|99101.1|99152.8|99102.8|99151.1|99101.1|25
1655875720000|2022-06-22 05:28:40|99151.3|99101.3|99148.2|99098.2|99155.1|99105.1|99146.6|99096.6|37
1655875730000|2022-06-22 05:28:50|99147.9|99097.9|99153.4|99103.4|99156.4|99106.4|99147.9|99097.9|25
1655875740000|2022-06-22 05:29:00|99153.2|99103.2|99156.2|99106.2|99159|99109|99153.2|99103.2|31
1655875750000|2022-06-22 05:29:10|99156|99106|99157.1|99107.1|99158.5|99108.5|99154.8|99104.8|25
1655875760000|2022-06-22 05:29:20|99156.8|99106.8|99154.5|99104.5|99160.8|99110.8|99150.3|99100.3|47
1655875770000|2022-06-22 05:29:30|99154.6|99104.6|99150.9|99100.9|99156|99106|99150.9|99100.9|25
1655875780000|2022-06-22 05:29:40|99151.2|99101.2|99150|99100|99151.9|99101.9|99148.4|99098.4|26
1655875790000|2022-06-22 05:29:50|99150.1|99100.1|99146.5|99096.5|99150.8|99100.8|99146.5|99096.5|18
1655875800000|2022-06-22 05:30:00|99147|99097|99159.2|99109.2|99159.2|99109.2|99146.6|99096.6|42
1655875810000|2022-06-22 05:30:10|99158.6|99108.6|99161.5|99111.5|99161.6|99111.6|99155.6|99105.6|42
1655875820000|2022-06-22 05:30:20|99160.6|99110.6|99164.5|99114.5|99165.7|99115.7|99160.6|99110.6|28
1655875830000|2022-06-22 05:30:30|99164.7|99114.7|99167.8|99117.8|99168.7|99118.7|99164.3|99114.3|22
1655875840000|2022-06-22 05:30:40|99167.6|99117.6|99167.7|99117.7|99168.1|99118.1|99164.6|99114.6|35
1655875850000|2022-06-22 05:30:50|99167.8|99117.8|99168.5|99118.5|99169.4|99119.4|99167.3|99117.3|27
1655875860000|2022-06-22 05:31:00|99168.1|99118.1|99164|99114|99169.7|99119.7|99163|99113|32
1655875870000|2022-06-22 05:31:10|99164.7|99114.7|99162.2|99112.2|99165.9|99115.9|99160.4|99110.4|25
1655875880000|2022-06-22 05:31:20|99162.1|99112.1|99165.5|99115.5|99167.5|99117.5|99161.8|99111.8|27
1655875890000|2022-06-22 05:31:30|99165.2|99115.2|99164.1|99114.1|99165.6|99115.6|99162.7|99112.7|20
1655875900000|2022-06-22 05:31:40|99164.4|99114.4|99163.4|99113.4|99164.4|99114.4|99162.9|99112.9|16
1655875910000|2022-06-22 05:31:50|99163|99113|99156.2|99106.2|99163.2|99113.2|99154.6|99104.6|43
1655875920000|2022-06-22 05:32:00|99155.7|99105.7|99160.5|99110.5|99160.5|99110.5|99154.9|99104.9|35
1655875930000|2022-06-22 05:32:10|99160.6|99110.6|99157.4|99107.4|99160.6|99110.6|99157.3|99107.3|32
1655875940000|2022-06-22 05:32:20|99156|99106|99157.1|99107.1|99157.2|99107.2|99152.4|99102.4|40
1655875950000|2022-06-22 05:32:30|99156|99106|99157.1|99107.1|99159|99109|99154.6|99104.6|42
1655875960000|2022-06-22 05:32:40|99156.7|99106.7|99156.5|99106.5|99158.7|99108.7|99154.7|99104.7|50
1655875970000|2022-06-22 05:32:50|99154.6|99104.6|99160.3|99110.3|99161.4|99111.4|99154.6|99104.6|24
1655875980000|2022-06-22 05:33:00|99160.7|99110.7|99155.8|99105.8|99162.7|99112.7|99155.2|99105.2|27
1655875990000|2022-06-22 05:33:10|99157.1|99107.1|99167.7|99117.7|99168.3|99118.3|99157.1|99107.1|31
1655876000000|2022-06-22 05:33:20|99167.2|99117.2|99165.4|99115.4|99167.6|99117.6|99163.8|99113.8|16
1655876010000|2022-06-22 05:33:30|99166.3|99116.3|99166.4|99116.4|99167.5|99117.5|99164.9|99114.9|19
1655876020000|2022-06-22 05:33:40|99166.6|99116.6|99167.7|99117.7|99168.2|99118.2|99166.1|99116.1|17
1655876030000|2022-06-22 05:33:50|99167|99117|99161.3|99111.3|99168.2|99118.2|99161|99111|35
1655876040000|2022-06-22 05:34:00|99161.5|99111.5|99190.7|99140.7|99190.7|99140.7|99159.3|99109.3|49
1655876050000|2022-06-22 05:34:10|99190.5|99140.5|99185.7|99135.7|99190.5|99140.5|99183.1|99133.1|41
1655876060000|2022-06-22 05:34:20|99186.4|99136.4|99183.2|99133.2|99187.2|99137.2|99181.4|99131.4|32
1655876070000|2022-06-22 05:34:30|99183.4|99133.4|99185.9|99135.9|99186.1|99136.1|99182.1|99132.1|27
1655876080000|2022-06-22 05:34:40|99186.2|99136.2|99181|99131|99188.3|99138.3|99177|99127|49
1655876090000|2022-06-22 05:34:50|99180.9|99130.9|99182.6|99132.6|99182.6|99132.6|99176.8|99126.8|43
1655876100000|2022-06-22 05:35:00|99182.9|99132.9|99184|99134|99184|99134|99181.7|99131.7|38
1655876110000|2022-06-22 05:35:10|99184.1|99134.1|99183.5|99133.5|99184.1|99134.1|99180.8|99130.8|34
1655876120000|2022-06-22 05:35:20|99184.4|99134.4|99190.1|99140.1|99190.1|99140.1|99183.5|99133.5|35
1655876130000|2022-06-22 05:35:30|99190.5|99140.5|99181.4|99131.4|99190.5|99140.5|99180.7|99130.7|25
1655876140000|2022-06-22 05:35:40|99181.1|99131.1|99182.9|99132.9|99183|99133|99181.1|99131.1|7
1655876150000|2022-06-22 05:35:50|99183.5|99133.5|99184.1|99134.1|99184.1|99134.1|99182.7|99132.7|10
1655876160000|2022-06-22 05:36:00|99189.1|99139.1|99184.3|99134.3|99189.1|99139.1|99178.5|99128.5|31
1655876170000|2022-06-22 05:36:10|99183.6|99133.6|99186.8|99136.8|99187.4|99137.4|99181.7|99131.7|33
1655876180000|2022-06-22 05:36:20|99186.7|99136.7|99186.5|99136.5|99188.2|99138.2|99182.1|99132.1|33
1655876190000|2022-06-22 05:36:30|99183.2|99133.2|99185.8|99135.8|99195.7|99145.7|99183.2|99133.2|36
1655876200000|2022-06-22 05:36:40|99185.4|99135.4|99184|99134|99187.8|99137.8|99181.7|99131.7|41
1655876210000|2022-06-22 05:36:50|99183.3|99133.3|99184.8|99134.8|99191|99141|99179|99129|36
1655876220000|2022-06-22 05:37:00|99183.1|99133.1|99192.6|99142.6|99193.3|99143.3|99182.2|99132.2|57
1655876230000|2022-06-22 05:37:10|99192.5|99142.5|99199.6|99149.6|99204|99154|99188.8|99138.8|49
1655876240000|2022-06-22 05:37:20|99200|99150|99204.4|99154.4|99205.8|99155.8|99198.7|99148.7|47
1655876250000|2022-06-22 05:37:30|99204.9|99154.9|99203.5|99153.5|99208.7|99158.7|99201.1|99151.1|69
1655876260000|2022-06-22 05:37:40|99203.4|99153.4|99205.7|99155.7|99205.7|99155.7|99200.2|99150.2|39
1655876270000|2022-06-22 05:37:50|99205.3|99155.3|99204.4|99154.4|99212.3|99162.3|99204.4|99154.4|52
1655876280000|2022-06-22 05:38:00|99203.5|99153.5|99206.2|99156.2|99208.6|99158.6|99198.7|99148.7|58
1655876290000|2022-06-22 05:38:10|99206.1|99156.1|99197|99147|99207|99157|99195.4|99145.4|44
1655876300000|2022-06-22 05:38:20|99195.9|99145.9|99192.1|99142.1|99198.2|99148.2|99191.9|99141.9|47
1655876310000|2022-06-22 05:38:30|99192.8|99142.8|99191.1|99141.1|99193.1|99143.1|99190.3|99140.3|34
1655876320000|2022-06-22 05:38:40|99190.5|99140.5|99194.3|99144.3|99196.7|99146.7|99187.7|99137.7|44
1655876330000|2022-06-22 05:38:50|99194|99144|99201.3|99151.3|99202.5|99152.5|99193.4|99143.4|34
1655876340000|2022-06-22 05:39:00|99201.1|99151.1|99199.8|99149.8|99202|99152|99195.3|99145.3|45
1655876350000|2022-06-22 05:39:10|99199.2|99149.2|99197.5|99147.5|99199.7|99149.7|99195|99145|42
1655876360000|2022-06-22 05:39:20|99198.1|99148.1|99204.3|99154.3|99206|99156|99196.1|99146.1|33
1655876370000|2022-06-22 05:39:30|99205.3|99155.3|99197.4|99147.4|99205.3|99155.3|99197.4|99147.4|68
1655876380000|2022-06-22 05:39:40|99198|99148|99196.7|99146.7|99198.8|99148.8|99195.5|99145.5|32
1655876390000|2022-06-22 05:39:50|99197.2|99147.2|99199.3|99149.3|99199.3|99149.3|99192.1|99142.1|48
1655876400000|2022-06-22 05:40:00|99198.2|99148.2|99201.2|99151.2|99201.2|99151.2|99195.1|99145.1|39
1655876410000|2022-06-22 05:40:10|99201.1|99151.1|99203.6|99153.6|99204.3|99154.3|99200.6|99150.6|58
1655876420000|2022-06-22 05:40:20|99203.7|99153.7|99209.2|99159.2|99209.8|99159.8|99202.2|99152.2|60
1655876430000|2022-06-22 05:40:30|99213.6|99163.6|99238.8|99188.8|99242.3|99192.3|99212|99162|61
1655876440000|2022-06-22 05:40:40|99237.8|99187.8|99246.4|99196.4|99254.5|99204.5|99234.4|99184.4|56
1655876450000|2022-06-22 05:40:50|99245.7|99195.7|99255.9|99205.9|99263.5|99213.5|99237.7|99187.7|64
1655876460000|2022-06-22 05:41:00|99263.9|99213.9|99283.1|99233.1|99284.7|99234.7|99253.6|99203.6|70
1655876470000|2022-06-22 05:41:10|99278.2|99228.2|99277.3|99227.3|99283.4|99233.4|99270|99220|66
1655876480000|2022-06-22 05:41:20|99275.9|99225.9|99278.8|99228.8|99279.5|99229.5|99270.5|99220.5|62
1655876490000|2022-06-22 05:41:30|99278.7|99228.7|99273|99248|99295.8|99248|99273|99225.9|60
1655876500000|2022-06-22 05:41:40|99288.6|99238.6|99290.2|99240.2|99291.8|99241.8|99284.6|99234.6|74
1655876510000|2022-06-22 05:41:50|99288.6|99238.6|99280.8|99230.8|99294.1|99244.1|99278.1|99228.1|63
1655876520000|2022-06-22 05:42:00|99280.6|99230.6|99282.3|99232.3|99289.9|99239.9|99277.9|99227.9|63
1655876530000|2022-06-22 05:42:10|99282.5|99232.5|99286.7|99236.7|99287|99237|99281.5|99231.5|44
1655876540000|2022-06-22 05:42:20|99286.1|99236.1|99290.4|99240.4|99291.2|99241.2|99283.1|99233.1|40
1655876550000|2022-06-22 05:42:30|99290.1|99240.1|99299.9|99249.9|99305.9|99255.9|99289.6|99239.6|49
1655876560000|2022-06-22 05:42:40|99301.5|99251.5|99300.7|99250.7|99304.4|99254.4|99295.8|99245.8|50
1655876570000|2022-06-22 05:42:50|99301|99251|99309.2|99259.2|99310.5|99260.5|99300.6|99250.6|41
1655876580000|2022-06-22 05:43:00|99309.1|99259.1|99324.3|99274.3|99330.1|99280.1|99303.2|99254|46
1655876590000|2022-06-22 05:43:10|99330|99280|99344.3|99294.3|99352.1|99302.1|99320.6|99280|63
1655876600000|2022-06-22 05:43:20|99344.5|99294.5|99345.1|99295.1|99347.9|99297.9|99339|99289|47
1655876610000|2022-06-22 05:43:30|99345.4|99295.4|99356.7|99306.7|99361.6|99311.6|99345.4|99295.4|49
1655876620000|2022-06-22 05:43:40|99356.3|99306.3|99360.1|99310.1|99361|99311|99351.5|99301.5|38
1655876630000|2022-06-22 05:43:50|99359.9|99309.9|99377|99327|99377.1|99327.1|99358.6|99308.6|43
1655876640000|2022-06-22 05:44:00|99376.9|99326.9|99377.9|99327.9|99379.2|99329.2|99373.7|99323.7|49
1655876650000|2022-06-22 05:44:10|99377.6|99327.6|99370.8|99320.8|99379.1|99329.1|99368.3|99318.3|53
1655876660000|2022-06-22 05:44:20|99370.7|99320.7|99367.1|99317.1|99371|99321|99366.3|99316.3|31
1655876670000|2022-06-22 05:44:30|99367.9|99317.9|99372.1|99322.1|99372.3|99322.3|99363.4|99313.4|48
1655876680000|2022-06-22 05:44:40|99372.7|99322.7|99373.3|99323.3|99375.8|99325.8|99370|99320|39
1655876690000|2022-06-22 05:44:50|99373.4|99323.4|99373.5|99323.5|99377.8|99327.8|99366.2|99316.2|58
1655876700000|2022-06-22 05:45:00|99377.3|99327.3|99362.5|99312.5|99378.6|99328.6|99356.5|99306.5|64
1655876710000|2022-06-22 05:45:10|99363|99313|99363|99313|99364|99314|99360.4|99310.4|66
1655876720000|2022-06-22 05:45:20|99363.2|99313.2|99366.4|99316.4|99370.6|99320.6|99362.5|99312.5|66
1655876730000|2022-06-22 05:45:30|99366.2|99316.2|99361.2|99311.2|99375.1|99325.1|99339.4|99289.4|78
1655876740000|2022-06-22 05:45:40|99360.9|99310.9|99324.3|99274.3|99361.5|99311.5|99321.6|99271.6|60
1655876750000|2022-06-22 05:45:50|99323.4|99273.4|99340.9|99290.9|99348.3|99298.3|99306|99256|67
1655876760000|2022-06-22 05:46:00|99339.9|99289.9|99342.9|99292.9|99346.1|99296.1|99332.4|99282.4|59
1655876770000|2022-06-22 05:46:10|99343.5|99293.5|99469.9|99419.9|99520.7|99431.4|99343.5|99293.5|66
1655876780000|2022-06-22 05:46:20|99467.5|99417.5|99455.6|99405.6|99467.6|99417.6|99444.9|99394.9|71
1655876790000|2022-06-22 05:46:30|99456.6|99406.6|99453.4|99403.4|99465.2|99415.2|99449.2|99399.2|70
1655876800000|2022-06-22 05:46:40|99459.1|99409.1|99459.4|99409.4|99464.9|99414.9|99437.1|99387.1|78
1655876810000|2022-06-22 05:46:50|99459.7|99409.7|99456.8|99406.8|99463.6|99413.6|99453|99403|75
1655876820000|2022-06-22 05:47:00|99459.3|99409.3|99471.3|99421.3|99524.8|99428.8|99457.2|99390.4|67
1655876830000|2022-06-22 05:47:10|99470.9|99420.9|99479.4|99429.4|99479.5|99429.5|99465.7|99415.7|64
1655876840000|2022-06-22 05:47:20|99474|99424|99465.5|99415.5|99477.9|99427.9|99456.2|99406.2|65
1655876850000|2022-06-22 05:47:30|99465.1|99415.1|99463.9|99413.9|99466.1|99416.1|99455.7|99405.7|74
1655876860000|2022-06-22 05:47:40|99464.6|99414.6|99451.3|99401.3|99468.1|99418.1|99447.2|99397.2|72
1655876870000|2022-06-22 05:47:50|99453.4|99403.4|99452.9|99402.9|99456.6|99406.6|99448.4|99398.4|71
1655876880000|2022-06-22 05:48:00|99454.4|99404.4|99463.5|99413.5|99527.7|99446|99452.1|99379|56
1655876890000|2022-06-22 05:48:10|99461.4|99411.4|99453.7|99403.7|99462.2|99412.2|99443.2|99393.2|69
1655876900000|2022-06-22 05:48:20|99455|99405|99459.1|99409.1|99459.7|99409.7|99449.3|99399.3|48
1655876910000|2022-06-22 05:48:30|99459.4|99409.4|99444.8|99394.8|99459.4|99409.4|99444.1|99394.1|54
1655876920000|2022-06-22 05:48:40|99446.8|99396.8|99486.3|99436.3|99487.5|99437.5|99443.4|99393.4|67
1655876930000|2022-06-22 05:48:50|99484.1|99434.1|99483.8|99433.8|99487.7|99437.7|99477.3|99427.3|57
1655876940000|2022-06-22 05:49:00|99486|99436|99504.4|99454.4|99507.4|99457.4|99484.7|99434.7|60
1655876950000|2022-06-22 05:49:10|99502.4|99452.4|99542.5|99492.5|99547.3|99497.3|99489.6|99439.6|67
1655876960000|2022-06-22 05:49:20|99541.1|99491.1|99549.9|99499.9|99557.7|99507.7|99539.4|99489.4|60
1655876970000|2022-06-22 05:49:30|99547.6|99497.6|99552.5|99502.5|99555.9|99505.9|99540.6|99490.6|56
1655876980000|2022-06-22 05:49:40|99551.6|99501.6|99550.2|99500.2|99556.1|99506.1|99549.1|99499.1|51
1655876990000|2022-06-22 05:49:50|99551.4|99501.4|99545.6|99495.6|99553.7|99503.7|99541.1|99491.1|58
1655877000000|2022-06-22 05:50:00|99544.5|99494.5|99549.1|99499.1|99549.2|99499.2|99539.7|99489.7|58
1655877010000|2022-06-22 05:50:10|99549.3|99499.3|99554.7|99504.7|99555.5|99505.5|99545.4|99495.4|39
1655877020000|2022-06-22 05:50:20|99556.2|99506.2|99542|99492|99557.3|99507.3|99537.1|99487.1|61
1655877030000|2022-06-22 05:50:30|99545|99495|99510.6|99460.6|99545|99495|99493.8|99443.8|59
1655877040000|2022-06-22 05:50:40|99513.2|99463.2|99549.8|99499.8|99563|99513|99513.2|99463.2|69
1655877050000|2022-06-22 05:50:50|99552.2|99502.2|99558.2|99508.2|99564.5|99514.5|99551.9|99501.9|54
1655877060000|2022-06-22 05:51:00|99561|99511|99559.5|99509.5|99562.3|99512.3|99557.3|99507.3|50
1655877070000|2022-06-22 05:51:10|99558|99508|99583.8|99533.8|99585.3|99535.3|99552.9|99502.9|51
1655877080000|2022-06-22 05:51:20|99584.6|99534.6|99585|99535|99587.9|99537.9|99582.3|99532.3|53
1655877090000|2022-06-22 05:51:30|99586.1|99536.1|99582.3|99532.3|99589.3|99539.3|99580.8|99530.8|44
1655877100000|2022-06-22 05:51:40|99588.6|99538.6|99584.1|99534.1|99588.6|99538.6|99574.7|99524.7|53
1655877110000|2022-06-22 05:51:50|99583.7|99533.7|99596.4|99546.4|99600.2|99550.2|99572.8|99522.8|47
1655877120000|2022-06-22 05:52:00|99591.4|99541.4|99551.9|99501.9|99598.7|99548.7|99540.6|99490.6|54
1655877130000|2022-06-22 05:52:10|99552.3|99502.3|99585.4|99535.4|99602|99552|99548|99498|74
1655877140000|2022-06-22 05:52:20|99583.5|99533.5|99588.9|99538.9|99588.9|99538.9|99570.8|99520.8|67
1655877150000|2022-06-22 05:52:30|99577|99527|99573.2|99523.2|99577.7|99527.7|99565.5|99515.5|64
1655877160000|2022-06-22 05:52:40|99568.1|99518.1|99602.9|99552.9|99607.1|99557.1|99562.6|99512.6|59
1655877170000|2022-06-22 05:52:50|99602.5|99552.5|99654.2|99604.2|99667.6|99617.6|99602.5|99552.5|68
1655877180000|2022-06-22 05:53:00|99654.3|99604.3|99652.4|99602.4|99654.4|99604.4|99648.2|99598.2|57
1655877190000|2022-06-22 05:53:10|99652.3|99602.3|99660.6|99610.6|99662.3|99612.3|99648.8|99598.8|63
1655877200000|2022-06-22 05:53:20|99660.8|99610.8|99634.1|99584.1|99676.8|99626.8|99632.8|99582.8|75
1655877210000|2022-06-22 05:53:30|99633.8|99583.8|99595.9|99545.9|99637|99587|99580.3|99495.6|68
1655877220000|2022-06-22 05:53:40|99595.4|99545.4|99585.7|99535.7|99595.7|99545.7|99584|99534|42
1655877230000|2022-06-22 05:53:50|99585.6|99535.6|99543.9|99493.9|99585.9|99535.9|99539.5|99489.5|50
1655877240000|2022-06-22 05:54:00|99540.3|99490.3|99545.5|99495.5|99573.4|99523.4|99538.2|99488.2|74
1655877250000|2022-06-22 05:54:10|99544|99494|99550.7|99500.7|99553|99503|99533.1|99483.1|70
1655877260000|2022-06-22 05:54:20|99551.6|99501.6|99570|99520|99571.9|99521.9|99551.1|99501.1|67
1655877270000|2022-06-22 05:54:30|99569.3|99519.3|99566.1|99516.1|99570.3|99520.3|99565.1|99515.1|61
1655877280000|2022-06-22 05:54:40|99566|99516|99569.7|99519.7|99570.7|99520.7|99566|99516|55
1655877290000|2022-06-22 05:54:50|99570.4|99520.4|99596.3|99546.3|99598.1|99548.1|99564.3|99514.3|66
1655877300000|2022-06-22 05:55:00|99597.3|99547.3|99596.3|99546.3|99597.4|99547.4|99594.2|99544.2|56
1655877310000|2022-06-22 05:55:10|99596.2|99546.2|99581.8|99531.8|99600.9|99550.9|99581|99531|61
1655877320000|2022-06-22 05:55:20|99579.9|99529.9|99592.9|99542.9|99594|99544|99579.9|99529.9|65
1655877330000|2022-06-22 05:55:30|99592.3|99542.3|99596.3|99546.3|99601.4|99551.4|99590.9|99540.9|52
1655877340000|2022-06-22 05:55:40|99596.1|99546.1|99598.2|99548.2|99601.1|99551.1|99591.6|99541.6|51
1655877350000|2022-06-22 05:55:50|99598.5|99548.5|99603|99553|99654.9|99604.9|99593.7|99543.7|54
1655877360000|2022-06-22 05:56:00|99611.8|99561.8|99604.5|99554.5|99627.6|99577.6|99604.3|99554.3|37
1655877370000|2022-06-22 05:56:10|99609|99559|99601.5|99551.5|99621.2|99571.2|99600|99550|25
1655877380000|2022-06-22 05:56:20|99612.9|99562.9|99614.3|99564.3|99614.6|99564.6|99602|99552|28
1655877390000|2022-06-22 05:56:30|99611.4|99561.4|99613.1|99563.1|99620|99570|99601|99551|50
1655877400000|2022-06-22 05:56:40|99610.8|99560.8|99603|99553|99621|99571|99603|99553|43
1655877410000|2022-06-22 05:56:50|99604.5|99554.5|99606|99556|99617.1|99567.1|99602.5|99552.5|38
1655877420000|2022-06-22 05:57:00|99605.5|99555.5|99593.6|99543.6|99610.1|99560.1|99593.6|99543.6|50
1655877430000|2022-06-22 05:57:10|99593.3|99543.3|99588.4|99538.4|99619.5|99548.9|99582.7|99517|62
1655877440000|2022-06-22 05:57:20|99588.5|99538.5|99589.7|99539.7|99599.7|99549.7|99581|99531|58
1655877450000|2022-06-22 05:57:30|99588.4|99538.4|99598.5|99548.5|99635.4|99553.7|99585.5|99528.4|55
1655877460000|2022-06-22 05:57:40|99598.9|99548.9|99627.9|99530.6|99627.9|99555.2|99594.3|99530.4|67
1655877470000|2022-06-22 05:57:50|99628|99530.1|99606|99556|99630.3|99557.5|99591.5|99530.1|46
1655877480000|2022-06-22 05:58:00|99607.5|99557.5|99579.6|99529.6|99607.7|99557.7|99577.3|99508.8|51
1655877490000|2022-06-22 05:58:10|99581.1|99531.1|99587.4|99537.4|99613.7|99552.1|99578.5|99505.5|68
1655877500000|2022-06-22 05:58:20|99586.9|99536.9|99606.4|99511|99609.8|99540.3|99581.5|99510.4|58
1655877510000|2022-06-22 05:58:30|99606.1|99510.7|99584.6|99534.6|99611.6|99542.7|99580.3|99506.7|60
1655877520000|2022-06-22 05:58:40|99582.4|99532.4|99567.9|99517.9|99602.7|99532.4|99567.9|99502.4|61
1655877530000|2022-06-22 05:58:50|99567.4|99517.4|99557.9|99507.9|99569.3|99519.3|99553.4|99503.4|59
1655877540000|2022-06-22 05:59:00|99552.9|99502.9|99570.7|99520.7|99600.6|99525.6|99552.9|99490.6|56
1655877550000|2022-06-22 05:59:10|99570.8|99520.8|99568.4|99518.4|99577.1|99527.1|99564.8|99514.8|45
1655877560000|2022-06-22 05:59:20|99566.8|99516.8|99568.5|99518.5|99590.6|99523|99566.6|99494.9|60
1655877570000|2022-06-22 05:59:30|99568.7|99518.7|99580.2|99530.2|99612.1|99530.2|99558.8|99481.6|67
1655877580000|2022-06-22 05:59:40|99611.2|99510.3|99604.6|99554.6|99632.1|99557.3|99562|99490|70
1655877590000|2022-06-22 05:59:50|99598.6|99548.6|99615.1|99513.7|99630.6|99548.6|99598.6|99504.8|54
1655877600000|2022-06-22 06:00:00|99615|99513.8|99578|99479.2|99626.5|99533.1|99550.5|99426.5|68
1655877610000|2022-06-22 06:00:10|99585.6|99477.8|99537.4|99487.4|99617.2|99503.3|99537.4|99455.5|67
1655877620000|2022-06-22 06:00:20|99538.8|99488.8|99548.1|99498.1|99599.9|99507.1|99534.2|99470|67
1655877630000|2022-06-22 06:00:30|99576.1|99478.8|99599.3|99549.3|99607.5|99551.8|99546.4|99477.9|77
1655877640000|2022-06-22 06:00:40|99601.5|99551.5|99567.9|99517.9|99618.3|99553.6|99559|99509|64
1655877650000|2022-06-22 06:00:50|99563.7|99513.7|99614.4|99564.4|99623.9|99573.9|99563.7|99489|70
1655877660000|2022-06-22 06:01:00|99622|99572|99564.8|99514.8|99637.7|99587.7|99552|99496.6|73
1655877670000|2022-06-22 06:01:10|99560|99510|99577.3|99527.3|99593.7|99543.7|99551.3|99501.3|73
1655877680000|2022-06-22 06:01:20|99578.2|99528.2|99570.9|99520.9|99582.8|99532.8|99569.3|99519.3|55
1655877690000|2022-06-22 06:01:30|99571.9|99521.9|99568.5|99518.5|99574.3|99524.3|99554.4|99504.4|57
1655877700000|2022-06-22 06:01:40|99568.1|99518.1|99587.8|99537.8|99589.1|99539.1|99553.5|99503.5|64
1655877710000|2022-06-22 06:01:50|99586.6|99536.6|99604.1|99554.1|99619.7|99569.7|99586.6|99536.6|61
1655877720000|2022-06-22 06:02:00|99603.2|99553.2|99559.7|99509.7|99604.9|99554.9|99554.8|99504.8|70
1655877730000|2022-06-22 06:02:10|99560.5|99510.5|99571|99521|99571.5|99521.5|99535.4|99485.4|71
1655877740000|2022-06-22 06:02:20|99567.5|99517.5|99528.5|99478.5|99568.3|99518.3|99528.5|99478.5|60
1655877750000|2022-06-22 06:02:30|99524.5|99474.5|99534.8|99484.8|99539.2|99489.2|99524.5|99474.5|51
1655877760000|2022-06-22 06:02:40|99539.3|99489.3|99536.7|99486.7|99541.8|99491.8|99533.2|99483.2|53
1655877770000|2022-06-22 06:02:50|99536.4|99486.4|99541.8|99491.8|99545.8|99495.8|99532.2|99482.2|58
1655877780000|2022-06-22 06:03:00|99536.5|99486.5|99543.8|99493.8|99555|99505|99536.5|99486.5|60
1655877790000|2022-06-22 06:03:10|99545.7|99495.7|99525|99475|99545.8|99495.8|99520.4|99470.4|48
1655877800000|2022-06-22 06:03:20|99529|99479|99528.5|99478.5|99538.5|99488.5|99525.6|99475.6|56
1655877810000|2022-06-22 06:03:30|99535.7|99485.7|99524.5|99474.5|99535.7|99485.7|99524.5|99474.5|34
1655877820000|2022-06-22 06:03:40|99525|99475|99511.5|99461.5|99530.8|99480.8|99509.2|99459.2|57
1655877830000|2022-06-22 06:03:50|99511.4|99461.4|99514.8|99464.8|99527.2|99477.2|99510.2|99460.2|49
1655877840000|2022-06-22 06:04:00|99514.7|99464.7|99515|99465|99518|99468|99505.6|99455.6|51
1655877850000|2022-06-22 06:04:10|99513.1|99463.1|99515.9|99465.9|99527.5|99477.5|99503|99453|41
1655877860000|2022-06-22 06:04:20|99515.8|99465.8|99514.1|99464.1|99526.4|99476.4|99512.4|99462.4|59
1655877870000|2022-06-22 06:04:30|99515.3|99465.3|99529.4|99479.4|99534.2|99484.2|99515.3|99465.3|55
1655877880000|2022-06-22 06:04:40|99528|99478|99529.6|99479.6|99538.3|99488.3|99527.4|99477.4|64
1655877890000|2022-06-22 06:04:50|99531.2|99481.2|99523|99473|99531.2|99481.2|99520.8|99470.8|60
1655877900000|2022-06-22 06:05:00|99523.1|99473.1|99511.7|99461.7|99523.1|99473.1|99509.6|99459.6|46
1655877910000|2022-06-22 06:05:10|99511.5|99461.5|99494.9|99444.9|99512.1|99462.1|99494.5|99444.5|65
1655877920000|2022-06-22 06:05:20|99494.7|99444.7|99481.2|99431.2|99496.1|99446.1|99479.7|99429.7|70
1655877930000|2022-06-22 06:05:30|99481.7|99431.7|99458.5|99408.5|99481.9|99431.9|99454.6|99404.6|64
1655877940000|2022-06-22 06:05:40|99458.8|99408.8|99460.3|99410.3|99468.8|99418.8|99454.9|99404.9|54
1655877950000|2022-06-22 06:05:50|99460.7|99410.7|99463.5|99413.5|99465.4|99415.4|99453.6|99403.6|57
1655877960000|2022-06-22 06:06:00|99467.2|99417.2|99463.6|99413.6|99479.3|99432.4|99454.2|99412.9|62
1655877970000|2022-06-22 06:06:10|99463.8|99413.8|99470.9|99420.9|99473.4|99423.4|99453.2|99403.2|59
1655877980000|2022-06-22 06:06:20|99470.7|99420.7|99484.1|99434.1|99491.9|99441.9|99470.1|99420.1|53
1655877990000|2022-06-22 06:06:30|99483.7|99433.7|99470.6|99420.6|99486.2|99436.2|99457.5|99419.1|69
1655878000000|2022-06-22 06:06:40|99470.8|99420.8|99469.2|99419.2|99471|99421|99466.4|99416.4|44
1655878010000|2022-06-22 06:06:50|99469.3|99419.3|99483.7|99433.7|99483.7|99444.5|99468.4|99419|52
1655878020000|2022-06-22 06:07:00|99483.3|99433.3|99485.7|99435.7|99491.4|99441.4|99483.1|99433.1|68
1655878030000|2022-06-22 06:07:10|99484.8|99434.8|99467.5|99417.5|99484.8|99434.8|99466.4|99416.4|53
1655878040000|2022-06-22 06:07:20|99467.4|99417.4|99464.1|99414.1|99469.8|99419.8|99463.1|99413.1|55
1655878050000|2022-06-22 06:07:30|99464.4|99414.4|99486.9|99436.9|99487.1|99444.2|99464.1|99414.1|61
1655878060000|2022-06-22 06:07:40|99475.4|99450.4|99477.4|99427.4|99482.8|99450.6|99468.9|99425.1|65
1655878070000|2022-06-22 06:07:50|99477.7|99427.7|99450.9|99400.9|99478|99428|99438.1|99400.9|66
1655878080000|2022-06-22 06:08:00|99450.2|99400.2|99441.6|99391.6|99450.2|99400.2|99441.5|99391.5|53
1655878090000|2022-06-22 06:08:10|99442.4|99392.4|99449.4|99399.4|99458.6|99408.6|99440.7|99390.7|52
1655878100000|2022-06-22 06:08:20|99450.2|99400.2|99451.8|99401.8|99451.8|99401.8|99448.1|99398.1|55
1655878110000|2022-06-22 06:08:30|99452.4|99402.4|99439.6|99389.6|99452.4|99402.4|99436.7|99386.7|54
1655878120000|2022-06-22 06:08:40|99440|99390|99406.2|99381.2|99440.4|99402.7|99406.2|99381.2|43
1655878130000|2022-06-22 06:08:50|99408|99383|99407.4|99382.4|99409.3|99384.3|99405.9|99380.9|33
1655878140000|2022-06-22 06:09:00|99407.2|99382.2|99408.1|99383.1|99414.4|99389.4|99407.2|99382.2|44
1655878150000|2022-06-22 06:09:10|99422.2|99372.2|99415.7|99390.7|99422.2|99391|99407.8|99371.9|48
1655878160000|2022-06-22 06:09:20|99415.2|99390.2|99417.1|99392.1|99420.5|99395.5|99410.7|99385.7|48
1655878170000|2022-06-22 06:09:30|99417.9|99392.9|99425.7|99400.7|99437.6|99402.3|99417|99387.5|57
1655878180000|2022-06-22 06:09:40|99425.1|99400.1|99453.1|99428.1|99459.3|99434.3|99423.3|99398.3|48
1655878190000|2022-06-22 06:09:50|99454.5|99429.5|99470.4|99420.4|99471.3|99432.7|99439.1|99402.8|45
1655878200000|2022-06-22 06:10:00|99470.3|99420.3|99462.1|99437.1|99480.6|99446.4|99456.9|99419.7|69
1655878210000|2022-06-22 06:10:10|99462.2|99437.2|99469.7|99444.7|99483.3|99446.1|99447.2|99408.2|68
1655878220000|2022-06-22 06:10:20|99470.2|99445.2|99474.8|99449.8|99477.8|99452.8|99468.8|99443.8|61
1655878230000|2022-06-22 06:10:30|99474.6|99449.6|99473.7|99448.7|99476.5|99451.5|99470|99445|51
1655878240000|2022-06-22 06:10:40|99473.2|99448.2|99476.6|99451.6|99477.5|99452.5|99470.9|99445.9|55
1655878250000|2022-06-22 06:10:50|99476.1|99451.1|99464.5|99439.5|99478.2|99453.2|99464.5|99439.5|54
1655878260000|2022-06-22 06:11:00|99462.9|99437.9|99472.3|99447.3|99477|99452|99462.5|99437.5|63
1655878270000|2022-06-22 06:11:10|99473|99448|99480.3|99455.3|99481.4|99456.4|99472.8|99447.8|58
1655878280000|2022-06-22 06:11:20|99480.1|99455.1|99477.1|99452.1|99480.6|99455.6|99476.6|99451.6|50
1655878290000|2022-06-22 06:11:30|99477.4|99452.4|99476.8|99451.8|99480.5|99455.5|99471.9|99446.9|57
1655878300000|2022-06-22 06:11:40|99478.7|99453.7|99478.7|99453.7|99481.2|99456.2|99474.3|99449.3|66
1655878310000|2022-06-22 06:11:50|99478.4|99453.4|99480|99455|99481.7|99456.7|99476.5|99451.5|42
1655878320000|2022-06-22 06:12:00|99479.4|99454.4|99496.2|99471.2|99514|99489|99478.6|99453.6|69
1655878330000|2022-06-22 06:12:10|99489.7|99464.7|99508.3|99483.3|99511.1|99483.3|99489.7|99451.9|61
1655878340000|2022-06-22 06:12:20|99510.2|99485.2|99502.4|99477.4|99510.2|99485.2|99497.7|99472.7|51
1655878350000|2022-06-22 06:12:30|99502.8|99477.8|99507|99482|99510.2|99485.2|99498.8|99473.8|65
1655878360000|2022-06-22 06:12:40|99505.8|99480.8|99506.3|99481.3|99509.6|99484.6|99504.3|99479.3|48
1655878370000|2022-06-22 06:12:50|99519.6|99494.6|99531.4|99506.4|99540|99515|99519.6|99494.6|58
1655878380000|2022-06-22 06:13:00|99530.2|99505.2|99502.3|99477.3|99530.4|99505.4|99502.3|99477.3|55
1655878390000|2022-06-22 06:13:10|99501.1|99476.1|99487|99462|99502.7|99477.7|99485.7|99460.7|61
1655878400000|2022-06-22 06:13:20|99486.6|99461.6|99511.7|99486.7|99517.9|99486.9|99485.1|99460.1|46
1655878410000|2022-06-22 06:13:30|99511.9|99486.9|99511.8|99486.8|99515.1|99490.1|99510.6|99485.6|47
1655878420000|2022-06-22 06:13:40|99512.2|99487.2|99503.9|99478.9|99513.2|99488.2|99503.9|99478.9|46
1655878430000|2022-06-22 06:13:50|99506.4|99481.4|99500.5|99475.5|99506.4|99481.4|99496.8|99471.8|45
1655878440000|2022-06-22 06:14:00|99500.8|99475.8|99502.6|99477.6|99506.4|99481.4|99500.5|99475.5|45
1655878450000|2022-06-22 06:14:10|99502.7|99477.7|99515.5|99490.5|99516.8|99491.8|99502.7|99477.7|52
1655878460000|2022-06-22 06:14:20|99515.8|99490.8|99526.1|99501.1|99544.3|99508|99510.1|99485.1|67
1655878470000|2022-06-22 06:14:30|99526.8|99501.8|99550.9|99525.9|99554.4|99529.4|99526.8|99501.8|53
1655878480000|2022-06-22 06:14:40|99548.3|99523.3|99545.4|99520.4|99580.4|99546.9|99545|99520|69
1655878490000|2022-06-22 06:14:50|99544.5|99519.5|99551.3|99526.3|99563|99538|99538.6|99513.6|59
1655878500000|2022-06-22 06:15:00|99550.3|99525.3|99524.5|99499.5|99556.1|99525.8|99520.6|99482.6|67
1655878510000|2022-06-22 06:15:10|99523.1|99498.1|99512.4|99487.4|99528.3|99498.2|99504.4|99461.1|53
1655878520000|2022-06-22 06:15:20|99511.6|99486.6|99509.6|99484.6|99525.2|99487.9|99506.3|99470.6|58
1655878530000|2022-06-22 06:15:30|99509.2|99484.2|99523.8|99473.8|99529|99500|99507.6|99468.1|69
1655878540000|2022-06-22 06:15:40|99523.2|99473.2|99519.2|99494.2|99531.4|99497.8|99515.2|99473.2|60
1655878550000|2022-06-22 06:15:50|99519.3|99494.3|99519.7|99494.7|99525.6|99500.6|99518|99493|60
1655878560000|2022-06-22 06:16:00|99519.9|99494.9|99521.5|99471.5|99524.6|99494.9|99505.2|99461.3|59
1655878570000|2022-06-22 06:16:10|99508.7|99483.7|99499|99474|99508.9|99483.9|99493.2|99468.2|58
1655878580000|2022-06-22 06:16:20|99498.9|99473.9|99501.5|99476.5|99501.5|99476.5|99495.2|99470.2|41
1655878590000|2022-06-22 06:16:30|99501.3|99476.3|99508.9|99483.9|99513.4|99488.4|99500.8|99475.8|55
1655878600000|2022-06-22 06:16:40|99509.3|99484.3|99507.3|99482.3|99511|99486|99506.8|99481.8|57
1655878610000|2022-06-22 06:16:50|99507.6|99482.6|99505.3|99480.3|99529.3|99494.4|99504.2|99466.7|54
1655878620000|2022-06-22 06:17:00|99505.4|99480.4|99516.9|99491.9|99518.7|99493.7|99501.9|99464.9|51
1655878630000|2022-06-22 06:17:10|99516.6|99491.6|99523.7|99498.7|99533.6|99500.3|99510.4|99464|72
1655878640000|2022-06-22 06:17:20|99523.8|99498.8|99523.6|99498.6|99527.1|99502.1|99507.3|99482.3|51
1655878650000|2022-06-22 06:17:30|99521.9|99496.9|99526.5|99501.5|99529.1|99504.1|99518.8|99493.8|53
1655878660000|2022-06-22 06:17:40|99525.8|99500.8|99522.8|99497.8|99527|99502|99522.5|99497.5|40
1655878670000|2022-06-22 06:17:50|99522.1|99497.1|99511.1|99486.1|99522.1|99497.1|99509.2|99484.2|54
1655878680000|2022-06-22 06:18:00|99511.2|99486.2|99514.7|99489.7|99519.7|99494.7|99510.8|99485.8|47
1655878690000|2022-06-22 06:18:10|99512.1|99487.1|99506.4|99481.4|99516.4|99491.4|99504.3|99479.3|52
1655878700000|2022-06-22 06:18:20|99513.8|99488.8|99514.2|99489.2|99532.5|99493.9|99512.3|99470.6|43
1655878710000|2022-06-22 06:18:30|99513.2|99488.2|99509.1|99484.1|99532.9|99494|99507.1|99474.2|46
1655878720000|2022-06-22 06:18:40|99509|99484|99528.6|99478.6|99528.6|99489.7|99505.4|99478.6|52
1655878730000|2022-06-22 06:18:50|99514.8|99489.8|99516.6|99491.6|99534.6|99494.3|99511.9|99471.1|62
1655878740000|2022-06-22 06:19:00|99516.5|99491.5|99519.4|99469.4|99527.8|99494.5|99511.1|99465|49
1655878750000|2022-06-22 06:19:10|99519|99469|99525.4|99475.4|99528.4|99492.8|99505.3|99469|60
1655878760000|2022-06-22 06:19:20|99525.8|99475.8|99521.4|99471.4|99525.8|99491|99506.6|99471.4|47
1655878770000|2022-06-22 06:19:30|99521.2|99471.2|99515.2|99490.2|99524.7|99497.2|99512.6|99468.2|61
1655878780000|2022-06-22 06:19:40|99514.9|99489.9|99523.3|99498.3|99531.7|99498.3|99513.8|99470.8|61
1655878790000|2022-06-22 06:19:50|99523.1|99498.1|99492.6|99467.6|99523.1|99498.1|99492.6|99461.7|65
1655878800000|2022-06-22 06:20:00|99490.5|99465.5|99492.5|99467.5|99520.8|99482.6|99490.5|99456.9|67
1655878810000|2022-06-22 06:20:10|99496.1|99471.1|99474.4|99449.4|99496.1|99471.1|99473.9|99443.1|68
1655878820000|2022-06-22 06:20:20|99474.6|99449.6|99472.9|99422.9|99475.4|99450.4|99463.7|99419.9|56
1655878830000|2022-06-22 06:20:30|99471|99421|99479.1|99454.1|99479.9|99454.9|99450.6|99421|59
1655878840000|2022-06-22 06:20:40|99478.6|99453.6|99476.7|99451.7|99479.7|99454.7|99467.7|99442.7|60
1655878850000|2022-06-22 06:20:50|99476.1|99451.1|99484.9|99459.9|99508.2|99464.7|99474.6|99445.5|73
1655878860000|2022-06-22 06:21:00|99485.4|99460.4|99483.1|99458.1|99501|99476|99481.6|99456.6|68
1655878870000|2022-06-22 06:21:10|99482.6|99457.6|99487.4|99462.4|99489.1|99462.4|99472.8|99438.2|64
1655878880000|2022-06-22 06:21:20|99487.2|99462.2|99484.4|99459.4|99488.2|99463.2|99481.4|99456.4|48
1655878890000|2022-06-22 06:21:30|99484.6|99459.6|99474.9|99449.9|99487.1|99462.1|99454.6|99429.6|65
1655878900000|2022-06-22 06:21:40|99472.5|99447.5|99474.8|99449.8|99476.4|99451.4|99470.5|99445.5|52
1655878910000|2022-06-22 06:21:50|99475.2|99450.2|99478.5|99453.5|99479.9|99454.9|99474.7|99449.7|33
1655878920000|2022-06-22 06:22:00|99478.6|99453.6|99475.1|99450.1|99478.6|99453.6|99472|99447|64
1655878930000|2022-06-22 06:22:10|99474.8|99449.8|99453.6|99428.6|99475.3|99450.3|99453.6|99406.5|58
1655878940000|2022-06-22 06:22:20|99454.4|99429.4|99443.7|99418.7|99455.7|99430.7|99443.7|99418.7|53
1655878950000|2022-06-22 06:22:30|99447.9|99422.9|99442.2|99417.2|99457.9|99425.1|99438.2|99398.4|62
1655878960000|2022-06-22 06:22:40|99442.1|99417.1|99439.1|99414.1|99447.2|99422.2|99438.9|99413.9|54
1655878970000|2022-06-22 06:22:50|99438.9|99413.9|99442.3|99417.3|99456|99418.6|99438.7|99400.3|55
1655878980000|2022-06-22 06:23:00|99441.9|99416.9|99445.1|99395.1|99448.7|99423.7|99424.5|99391|63
1655878990000|2022-06-22 06:23:10|99444.8|99394.8|99450.8|99400.8|99454.2|99404.2|99443.8|99393.8|53
1655879000000|2022-06-22 06:23:20|99450.7|99400.7|99433.2|99408.2|99454.6|99420.6|99432.2|99386.6|70
1655879010000|2022-06-22 06:23:30|99433.4|99408.4|99446.5|99396.5|99448.1|99409.3|99424.5|99384.4|60
1655879020000|2022-06-22 06:23:40|99447.6|99397.6|99427.2|99377.2|99447.6|99398.8|99417.8|99375.2|64
1655879030000|2022-06-22 06:23:50|99427.3|99377.3|99403.6|99378.6|99435.5|99391.5|99403.6|99375.8|63
1655879040000|2022-06-22 06:24:00|99403|99378|99437.8|99387.8|99443.6|99408.9|99399.3|99372.3|68
1655879050000|2022-06-22 06:24:10|99437.4|99387.4|99437.9|99412.9|99452.8|99413.2|99428.5|99384.3|68
1655879060000|2022-06-22 06:24:20|99445.9|99395.9|99445.4|99395.4|99450.6|99409.7|99430.6|99393.1|68
1655879070000|2022-06-22 06:24:30|99446.4|99396.4|99427.6|99377.6|99448.9|99411.2|99415.4|99366.1|63
1655879080000|2022-06-22 06:24:40|99426.7|99376.7|99423.7|99373.7|99432.6|99382.6|99423.2|99373.2|51
1655879090000|2022-06-22 06:24:50|99423.2|99373.2|99406.2|99381.2|99426.3|99384.9|99402.3|99371|54
1655879100000|2022-06-22 06:25:00|99406.7|99381.7|99391.4|99341.4|99411.2|99382.4|99376.1|99339.7|64
1655879110000|2022-06-22 06:25:10|99390.2|99340.2|99382.4|99332.4|99392.6|99342.6|99381.2|99331.2|51
1655879120000|2022-06-22 06:25:20|99383.3|99333.3|99366.2|99316.2|99383.3|99343.4|99328.6|99303.6|70
1655879130000|2022-06-22 06:25:30|99367|99317|99348.7|99323.7|99367.4|99325.6|99343.5|99296.9|70
1655879140000|2022-06-22 06:25:40|99348.4|99323.4|99353.5|99328.5|99368|99330|99345.6|99313.8|68
1655879150000|2022-06-22 06:25:50|99353.6|99328.6|99359.7|99334.7|99359.7|99334.7|99350.2|99325.2|62
1655879160000|2022-06-22 06:26:00|99359.4|99334.4|99358.3|99333.3|99359.4|99334.4|99347.7|99322.7|71
1655879170000|2022-06-22 06:26:10|99357|99332|99353.4|99328.4|99357|99332|99351.4|99326.4|65
1655879180000|2022-06-22 06:26:20|99353|99328|99358|99333|99368.3|99335.5|99348.3|99308.6|68
1655879190000|2022-06-22 06:26:30|99357.5|99332.5|99351.8|99326.8|99360|99335|99350.7|99325.7|60
1655879200000|2022-06-22 06:26:40|99351.9|99326.9|99357.5|99332.5|99357.5|99332.5|99349.7|99324.7|55
1655879210000|2022-06-22 06:26:50|99357.3|99332.3|99353.5|99328.5|99367.3|99334.9|99349.2|99313.1|59
1655879220000|2022-06-22 06:27:00|99353.3|99328.3|99352|99327|99364.8|99331.1|99347.4|99312.5|65
1655879230000|2022-06-22 06:27:10|99352.1|99327.1|99341.8|99316.8|99353.6|99327.2|99332.4|99297|70
1655879240000|2022-06-22 06:27:20|99340|99315|99336.3|99311.3|99351.9|99320.5|99334|99300.5|66
1655879250000|2022-06-22 06:27:30|99344.1|99294.1|99351.5|99326.5|99364.7|99330.8|99331.9|99293.5|71
1655879260000|2022-06-22 06:27:40|99351.6|99326.6|99324.8|99299.8|99353.8|99328.8|99324.8|99299.8|66
1655879270000|2022-06-22 06:27:50|99324.7|99299.7|99341.7|99316.7|99348.3|99323.3|99323|99298|58
1655879280000|2022-06-22 06:28:00|99341.5|99316.5|99331.1|99306.1|99346.8|99316.5|99327.6|99287.5|73
1655879290000|2022-06-22 06:28:10|99335.7|99310.7|99339|99314|99339|99314|99331.8|99306.8|71
1655879300000|2022-06-22 06:28:20|99339.6|99314.6|99358.3|99308.3|99360.5|99326.7|99338.4|99308.1|67
1655879310000|2022-06-22 06:28:30|99358|99308|99343.4|99318.4|99360.2|99320.9|99342.3|99308|43
1655879320000|2022-06-22 06:28:40|99343.5|99318.5|99334.3|99309.3|99344.4|99319.4|99334.3|99309.3|50
1655879330000|2022-06-22 06:28:50|99335.2|99310.2|99275.1|99250.1|99335.6|99310.6|99267.1|99230.6|67
1655879340000|2022-06-22 06:29:00|99275|99250|99250.3|99200.3|99275.9|99250.9|99246.5|99196.5|78
1655879350000|2022-06-22 06:29:10|99250.5|99200.5|99287.5|99237.5|99287.5|99237.5|99248.5|99198.5|66
1655879360000|2022-06-22 06:29:20|99287.7|99237.7|99252.9|99227.9|99287.7|99248.2|99247.4|99220.9|75
1655879370000|2022-06-22 06:29:30|99252.8|99227.8|99250.8|99225.8|99254.1|99229.1|99247.7|99222.7|56
1655879380000|2022-06-22 06:29:40|99251.1|99226.1|99260.8|99235.8|99263.1|99238.1|99251.1|99226.1|58
1655879390000|2022-06-22 06:29:50|99260.1|99235.1|99281|99256|99281.2|99256.2|99252.2|99227.2|61
1655879400000|2022-06-22 06:30:00|99280.6|99255.6|99285.7|99260.7|99291.3|99266.3|99278.6|99253.6|70
1655879410000|2022-06-22 06:30:10|99286.1|99261.1|99302.7|99277.7|99303.3|99278.3|99284.2|99259.2|68
1655879420000|2022-06-22 06:30:20|99301.3|99276.3|99299.3|99274.3|99301.8|99276.8|99298.5|99273.5|48
1655879430000|2022-06-22 06:30:30|99298.4|99273.4|99298.3|99273.3|99302.7|99277.7|99297.7|99272.7|53
1655879440000|2022-06-22 06:30:40|99298.2|99273.2|99282.9|99257.9|99300.7|99275.7|99282.9|99257.9|54
1655879450000|2022-06-22 06:30:50|99283.9|99258.9|99282.4|99257.4|99290|99265|99281.5|99256.5|55
1655879460000|2022-06-22 06:31:00|99282|99257|99266.9|99241.9|99285.5|99260.5|99265.6|99240.6|69
1655879470000|2022-06-22 06:31:10|99266.5|99241.5|99257|99232|99268.6|99243.6|99245.4|99220.4|67
1655879480000|2022-06-22 06:31:20|99256|99231|99244.8|99219.8|99265.2|99240.2|99234.4|99209.4|67
1655879490000|2022-06-22 06:31:30|99249.8|99224.8|99286.4|99261.4|99293.2|99268.2|99249.8|99224.8|68
1655879500000|2022-06-22 06:31:40|99286.3|99261.3|99286|99261|99290.1|99265.1|99280.8|99255.8|66
1655879510000|2022-06-22 06:31:50|99286.1|99261.1|99269.5|99244.5|99286.2|99261.2|99267.8|99242.8|63
1655879520000|2022-06-22 06:32:00|99268.9|99243.9|99275.7|99250.7|99290.1|99265.1|99268.9|99243.9|77
1655879530000|2022-06-22 06:32:10|99277.4|99252.4|99262.6|99237.6|99283.2|99258.2|99261.9|99236.9|66
1655879540000|2022-06-22 06:32:20|99262.3|99237.3|99263.3|99238.3|99276.1|99251.1|99261.6|99236.6|64
1655879550000|2022-06-22 06:32:30|99264|99239|99258.3|99233.3|99273.2|99248.2|99256.3|99231.3|68
1655879560000|2022-06-22 06:32:40|99257.6|99232.6|99264.5|99239.5|99270.4|99245.4|99254.1|99229.1|57
1655879570000|2022-06-22 06:32:50|99265.2|99240.2|99270.8|99245.8|99273.1|99248.1|99259.9|99234.9|64
1655879580000|2022-06-22 06:33:00|99270.6|99245.6|99269.3|99244.3|99272.3|99247.3|99267.6|99242.6|58
1655879590000|2022-06-22 06:33:10|99271.7|99246.7|99251.6|99226.6|99276|99251|99251.6|99214.9|65
1655879600000|2022-06-22 06:33:20|99256.3|99231.3|99266.8|99241.8|99278.4|99243.7|99255.8|99221.5|72
1655879610000|2022-06-22 06:33:30|99267|99242|99253|99228|99270.6|99245.6|99252.6|99227.6|67
1655879620000|2022-06-22 06:33:40|99253.5|99228.5|99252.2|99227.2|99257.9|99232.9|99252|99227|65
1655879630000|2022-06-22 06:33:50|99252|99227|99255.5|99230.5|99257|99232|99250|99225|64
1655879640000|2022-06-22 06:34:00|99255.7|99230.7|99251.3|99226.3|99255.7|99230.7|99251.3|99226.3|59
1655879650000|2022-06-22 06:34:10|99251|99226|99247.3|99222.3|99251.9|99226.9|99246.3|99221.3|65
1655879660000|2022-06-22 06:34:20|99247.2|99222.2|99257.5|99232.5|99260.6|99235.6|99244.9|99219.9|59
1655879670000|2022-06-22 06:34:30|99257.4|99232.4|99258.8|99233.8|99262.6|99237.6|99257.2|99232.2|60
1655879680000|2022-06-22 06:34:40|99258.6|99233.6|99258.6|99233.6|99261|99236|99258.2|99233.2|42
1655879690000|2022-06-22 06:34:50|99259.2|99234.2|99261.8|99236.8|99263.6|99238.6|99258.8|99233.8|52
1655879700000|2022-06-22 06:35:00|99261.6|99236.6|99264|99239|99264.7|99239.7|99243.8|99218.8|68
1655879710000|2022-06-22 06:35:10|99263.8|99238.8|99278.4|99253.4|99278.4|99253.4|99258.6|99233.6|66
1655879720000|2022-06-22 06:35:20|99276.9|99251.9|99270.5|99245.5|99285.6|99251.9|99269.5|99235.6|61
1655879730000|2022-06-22 06:35:30|99271.5|99246.5|99306.2|99281.2|99310.3|99285.3|99271.4|99246.4|63
1655879740000|2022-06-22 06:35:40|99305.6|99280.6|99310.6|99285.6|99310.6|99285.6|99302.7|99277.7|69
1655879750000|2022-06-22 06:35:50|99309.5|99284.5|99311.6|99286.6|99314|99289|99308|99283|67
1655879760000|2022-06-22 06:36:00|99312|99287|99325.3|99300.3|99331.5|99306.5|99311.2|99286.2|73
1655879770000|2022-06-22 06:36:10|99324.1|99299.1|99341.3|99316.3|99350.7|99317.6|99324.1|99294.8|68
1655879780000|2022-06-22 06:36:20|99340.7|99315.7|99359.6|99334.6|99381.9|99345.4|99340.4|99315.4|76
1655879790000|2022-06-22 06:36:30|99360.4|99335.4|99370.4|99345.4|99371.5|99345.4|99348|99312.6|75
1655879800000|2022-06-22 06:36:40|99365.6|99340.6|99376.5|99351.5|99379.5|99354.5|99364.9|99339.9|69
1655879810000|2022-06-22 06:36:50|99375.9|99350.9|99395.6|99370.6|99396.2|99371.2|99363.1|99338.1|75
1655879820000|2022-06-22 06:37:00|99395.7|99370.7|99391.9|99366.9|99399.3|99374.3|99379.1|99354.1|67
1655879830000|2022-06-22 06:37:10|99394.9|99369.9|99379.9|99354.9|99395.6|99370.6|99374|99349|69
1655879840000|2022-06-22 06:37:20|99379.3|99354.3|99382.6|99357.6|99392|99359.6|99377.6|99342|71
1655879850000|2022-06-22 06:37:30|99383|99358|99375.7|99350.7|99385.3|99360.3|99372.5|99347.5|74
1655879860000|2022-06-22 06:37:40|99375.8|99350.8|99367.4|99342.4|99375.8|99350.8|99363.9|99338.9|64
1655879870000|2022-06-22 06:37:50|99368.1|99343.1|99379|99354|99389.4|99359.5|99361.8|99336.8|64
1655879880000|2022-06-22 06:38:00|99377.7|99352.7|99349.8|99324.8|99379.2|99354.2|99338.2|99313.2|73
1655879890000|2022-06-22 06:38:10|99350|99325|99342.7|99317.7|99360.1|99327.4|99340.4|99301.4|66
1655879900000|2022-06-22 06:38:20|99342.6|99317.6|99349.2|99324.2|99349.2|99324.2|99341|99316|61
1655879910000|2022-06-22 06:38:30|99347.8|99322.8|99348.6|99323.6|99357.1|99332.1|99347.6|99322.6|64
1655879920000|2022-06-22 06:38:40|99349|99324|99345.2|99320.2|99350.7|99325.7|99337.9|99312.9|68
1655879930000|2022-06-22 06:38:50|99349.6|99324.6|99362.7|99337.7|99362.7|99337.7|99346.8|99321.8|67
1655879940000|2022-06-22 06:39:00|99363.8|99338.8|99341.7|99316.7|99363.8|99338.8|99341.7|99316.7|69
1655879950000|2022-06-22 06:39:10|99337.2|99312.2|99319.2|99294.2|99337.2|99312.2|99318.9|99293.9|73
1655879960000|2022-06-22 06:39:20|99317.8|99292.8|99330.9|99305.9|99330.9|99305.9|99317.4|99292.4|73
1655879970000|2022-06-22 06:39:30|99328.5|99303.5|99331.5|99306.5|99331.5|99306.5|99325.4|99300.4|64
1655879980000|2022-06-22 06:39:40|99331.8|99306.8|99324|99299|99331.8|99306.8|99323.6|99298.6|69
1655879990000|2022-06-22 06:39:50|99324.6|99299.6|99333.9|99308.9|99341.2|99316.2|99323.1|99298.1|61
1655880000000|2022-06-22 06:40:00|99333.1|99308.1|99351.5|99326.5|99355|99330|99333.1|99308.1|71
1655880010000|2022-06-22 06:40:10|99352.7|99327.7|99355.5|99330.5|99364.2|99339.2|99340.9|99315.9|67
1655880020000|2022-06-22 06:40:20|99357.8|99332.8|99387.1|99362.1|99387.1|99362.1|99356.8|99331.8|67
1655880030000|2022-06-22 06:40:30|99386.1|99361.1|99383.5|99358.5|99397.8|99372.8|99382.3|99357.3|69
1655880040000|2022-06-22 06:40:40|99383.6|99358.6|99378.2|99353.2|99385.7|99360.7|99376.7|99351.7|65
1655880050000|2022-06-22 06:40:50|99377.1|99352.1|99367.2|99342.2|99377.1|99352.1|99351.6|99318.7|75
1655880060000|2022-06-22 06:41:00|99369.1|99344.1|99359.6|99334.6|99384.4|99348.9|99354|99329|77
1655880070000|2022-06-22 06:41:10|99371.4|99321.4|99374.8|99349.8|99382.3|99351.4|99369.9|99321.4|69
1655880080000|2022-06-22 06:41:20|99374.6|99349.6|99374.3|99349.3|99381.8|99356.8|99372.2|99347.2|72
1655880090000|2022-06-22 06:41:30|99374.5|99349.5|99365.8|99340.8|99374.5|99349.5|99364.5|99339.5|64
1655880100000|2022-06-22 06:41:40|99366.2|99341.2|99377.9|99352.9|99379.1|99354.1|99364.6|99339.6|60
1655880110000|2022-06-22 06:41:50|99378.8|99353.8|99410.8|99385.8|99410.8|99385.8|99378.8|99353.8|73
1655880120000|2022-06-22 06:42:00|99410|99385|99403.4|99378.4|99411.7|99386.7|99394.7|99369.7|75
1655880130000|2022-06-22 06:42:10|99402.7|99377.7|99445.2|99420.2|99445.2|99420.2|99399.4|99374.4|72
1655880140000|2022-06-22 06:42:20|99445.5|99420.5|99448.2|99423.2|99456.6|99431.6|99434.3|99409.3|72
1655880150000|2022-06-22 06:42:30|99448.5|99423.5|99423.5|99398.5|99450.1|99425.1|99423.5|99398.5|73
1655880160000|2022-06-22 06:42:40|99423.8|99398.8|99405|99380|99424.1|99399.1|99401.3|99376.3|70
1655880170000|2022-06-22 06:42:50|99403.6|99378.6|99406.1|99381.1|99406.1|99381.1|99400.1|99375.1|59
1655880180000|2022-06-22 06:43:00|99405.1|99380.1|99411.1|99386.1|99415.1|99390.1|99404.5|99379.5|68
1655880190000|2022-06-22 06:43:10|99411.2|99386.2|99424.2|99399.2|99425.2|99400.2|99409|99384|62
1655880200000|2022-06-22 06:43:20|99424.5|99399.5|99420.2|99395.2|99427.3|99402.3|99419.3|99394.3|56
1655880210000|2022-06-22 06:43:30|99422.5|99397.5|99438.1|99413.1|99439.8|99414.8|99420.3|99395.3|61
1655880220000|2022-06-22 06:43:40|99437.4|99412.4|99437.2|99412.2|99451.6|99426.6|99433|99408|72
1655880230000|2022-06-22 06:43:50|99439.6|99414.6|99459.1|99434.1|99460|99435|99437.9|99412.9|74
1655880240000|2022-06-22 06:44:00|99458.8|99433.8|99464|99439|99468.2|99443.2|99458.5|99433.5|66
1655880250000|2022-06-22 06:44:10|99463.9|99438.9|99460.1|99435.1|99475|99450|99456.2|99431.2|73
1655880260000|2022-06-22 06:44:20|99459.8|99434.8|99471.3|99446.3|99471.3|99446.3|99459.8|99434.8|65
1655880270000|2022-06-22 06:44:30|99471.4|99446.4|99463.7|99438.7|99478.5|99453.5|99452.7|99427.7|66
1655880280000|2022-06-22 06:44:40|99461.7|99436.7|99455.6|99430.6|99471.8|99446.8|99451.2|99426.2|67
1655880290000|2022-06-22 06:44:50|99457.2|99432.2|99456.1|99431.1|99459.5|99434.5|99451.3|99426.3|59
1655880300000|2022-06-22 06:45:00|99455.5|99430.5|99467.2|99442.2|99474.7|99449.7|99454.9|99429.9|62
1655880310000|2022-06-22 06:45:10|99468|99443|99498.7|99473.7|99499.9|99474.9|99461.3|99436.3|72
1655880320000|2022-06-22 06:45:20|99496.6|99471.6|99517.7|99492.7|99518.1|99493.1|99496.6|99471.6|57
1655880330000|2022-06-22 06:45:30|99517.6|99492.6|99506.3|99481.3|99517.7|99492.7|99500.1|99475.1|70
1655880340000|2022-06-22 06:45:40|99507|99482|99519.6|99494.6|99522.9|99497.9|99507|99482|55
1655880350000|2022-06-22 06:45:50|99519.8|99494.8|99519|99494|99519.8|99494.8|99517|99492|43
1655880360000|2022-06-22 06:46:00|99518.9|99493.9|99503.4|99478.4|99518.9|99493.9|99498.7|99473.7|63
1655880370000|2022-06-22 06:46:10|99503.3|99478.3|99502.1|99477.1|99505.7|99480.7|99500|99475|55
1655880380000|2022-06-22 06:46:20|99501.5|99476.5|99501.6|99476.6|99502.2|99477.2|99498.1|99473.1|49
1655880390000|2022-06-22 06:46:30|99502.8|99477.8|99503|99478|99503.6|99478.6|99495.4|99470.4|47
1655880400000|2022-06-22 06:46:40|99504.4|99479.4|99509.2|99484.2|99510.1|99485.1|99503.3|99478.3|50
1655880410000|2022-06-22 06:46:50|99509.9|99484.9|99513.2|99488.2|99514.7|99489.7|99509.1|99484.1|34
1655880420000|2022-06-22 06:47:00|99513|99488|99509.5|99484.5|99515.3|99490.3|99507.1|99482.1|48
1655880430000|2022-06-22 06:47:10|99508.6|99483.6|99501.7|99476.7|99508.6|99483.6|99494.6|99469.6|60
1655880440000|2022-06-22 06:47:20|99501.2|99476.2|99496.5|99471.5|99505.1|99480.1|99494.8|99469.8|63
1655880450000|2022-06-22 06:47:30|99496.6|99471.6|99513.5|99488.5|99521.3|99496.3|99492.1|99467.1|75
1655880460000|2022-06-22 06:47:40|99514.3|99489.3|99522|99497|99523.5|99498.5|99512.9|99487.9|66
1655880470000|2022-06-22 06:47:50|99522.9|99497.9|99516.5|99491.5|99523.3|99498.3|99513.9|99488.9|57
1655880480000|2022-06-22 06:48:00|99516.6|99491.6|99533.3|99508.3|99535.3|99510.3|99516.5|99491.5|67
1655880490000|2022-06-22 06:48:10|99533.4|99508.4|99544.4|99519.4|99544.4|99519.4|99531.3|99506.3|69
1655880500000|2022-06-22 06:48:20|99543|99518|99576.5|99551.5|99578.6|99553.6|99543|99518|76
1655880510000|2022-06-22 06:48:30|99576.8|99551.8|99592.3|99567.3|99596.6|99571.6|99576.8|99551.8|67
1655880520000|2022-06-22 06:48:40|99592.4|99567.4|99608.4|99583.4|99613.4|99588.4|99589.1|99564.1|58
1655880530000|2022-06-22 06:48:50|99608.5|99583.5|99603.4|99578.4|99612.2|99587.2|99602.2|99577.2|69
1655880540000|2022-06-22 06:49:00|99603.6|99578.6|99580.8|99555.8|99610.5|99585.5|99580.8|99555.8|71
1655880550000|2022-06-22 06:49:10|99581.2|99556.2|99568.3|99543.3|99581.6|99556.6|99567.9|99542.9|62
1655880560000|2022-06-22 06:49:20|99568.1|99543.1|99576.9|99551.9|99579.7|99554.7|99565|99540|57
1655880570000|2022-06-22 06:49:30|99577.9|99552.9|99571|99546|99585.9|99560.9|99570.4|99545.4|69
1655880580000|2022-06-22 06:49:40|99570.9|99545.9|99566.9|99541.9|99571.1|99546.1|99565.2|99540.2|67
1655880590000|2022-06-22 06:49:50|99567|99542|99564.9|99539.9|99567|99542|99560.3|99535.3|66
1655880600000|2022-06-22 06:50:00|99563.4|99538.4|99540.4|99515.4|99564.5|99539.5|99537.9|99512.9|75
1655880610000|2022-06-22 06:50:10|99539.7|99514.7|99541.4|99516.4|99564|99526.6|99536.6|99510|66
1655880620000|2022-06-22 06:50:20|99541.5|99516.5|99537.1|99512.1|99543.8|99518.8|99533.8|99508.8|64
1655880630000|2022-06-22 06:50:30|99536.7|99511.7|99544.6|99519.6|99550.6|99525.6|99535.8|99510.8|63
1655880640000|2022-06-22 06:50:40|99545.5|99520.5|99546|99521|99550.9|99525.9|99538.8|99513.8|73
1655880650000|2022-06-22 06:50:50|99545.1|99520.1|99545.7|99520.7|99551.9|99526.9|99543.4|99518.4|64
1655880660000|2022-06-22 06:51:00|99546.3|99521.3|99538.5|99513.5|99546.7|99521.7|99537.1|99512.1|60
1655880670000|2022-06-22 06:51:10|99538.6|99513.6|99545.1|99520.1|99562.1|99528|99538.6|99512.1|76
1655880680000|2022-06-22 06:51:20|99545.3|99520.3|99545.2|99520.2|99557.9|99525.3|99539.2|99505.5|73
1655880690000|2022-06-22 06:51:30|99543.7|99518.7|99505.3|99480.3|99543.7|99518.7|99504.8|99479.8|75
1655880700000|2022-06-22 06:51:40|99506.5|99481.5|99509.2|99484.2|99513.2|99488.2|99498.9|99473.9|65
1655880710000|2022-06-22 06:51:50|99507.4|99482.4|99515.6|99490.6|99534.5|99496.8|99507.3|99476.2|68
1655880720000|2022-06-22 06:52:00|99516.4|99491.4|99537.1|99512.1|99540.9|99515.9|99515.6|99490.6|62
1655880730000|2022-06-22 06:52:10|99536.8|99511.8|99545.5|99520.5|99560.7|99522.6|99528.2|99503.2|76
1655880740000|2022-06-22 06:52:20|99545.1|99520.1|99518.6|99493.6|99545.1|99520.1|99493.3|99468.3|75
1655880750000|2022-06-22 06:52:30|99518.1|99493.1|99516.2|99491.2|99522.3|99497.3|99512.1|99487.1|74
1655880760000|2022-06-22 06:52:40|99517.1|99492.1|99525|99500|99527.3|99502.3|99515.1|99490.1|50
1655880770000|2022-06-22 06:52:50|99525.5|99500.5|99539.5|99514.5|99541.7|99516.7|99524.2|99499.2|63
1655880780000|2022-06-22 06:53:00|99539.2|99514.2|99542.3|99517.3|99552.1|99527.1|99537.9|99512.9|60
1655880790000|2022-06-22 06:53:10|99542.5|99517.5|99548|99523|99548.3|99523.3|99540.9|99515.9|57
1655880800000|2022-06-22 06:53:20|99547.8|99522.8|99548.8|99523.8|99552.6|99527.6|99542.7|99517.7|51
1655880810000|2022-06-22 06:53:30|99547|99522|99546.5|99521.5|99565.8|99528.8|99542.1|99511.9|61
1655880820000|2022-06-22 06:53:40|99544.6|99519.6|99540.3|99515.3|99547.1|99522.1|99540.3|99515.3|53
1655880830000|2022-06-22 06:53:50|99540.5|99515.5|99538.5|99513.5|99545.4|99520.4|99536.5|99511.5|54
1655880840000|2022-06-22 06:54:00|99539.1|99514.1|99541.1|99516.1|99558|99521.8|99538.2|99508|68
1655880850000|2022-06-22 06:54:10|99540.8|99515.8|99542.6|99517.6|99546.4|99521.4|99535.6|99510.6|72
1655880860000|2022-06-22 06:54:20|99541.2|99516.2|99542.4|99517.4|99557.5|99524.2|99539.7|99507.2|76
1655880870000|2022-06-22 06:54:30|99540|99515|99548.7|99523.7|99552.6|99527.6|99540|99515|62
1655880880000|2022-06-22 06:54:40|99548.6|99523.6|99543.6|99518.6|99548.6|99523.6|99533.4|99508.4|72
1655880890000|2022-06-22 06:54:50|99539.7|99514.7|99541.3|99516.3|99546.5|99521.5|99536.7|99511.7|67
1655880900000|2022-06-22 06:55:00|99540|99515|99546.1|99521.1|99549.8|99524.8|99533.6|99508.6|65
1655880910000|2022-06-22 06:55:10|99546.3|99521.3|99542.6|99517.6|99547.4|99522.4|99539|99514|46
1655880920000|2022-06-22 06:55:20|99542.4|99517.4|99543.3|99518.3|99547.4|99522.4|99531.1|99506.1|67
1655880930000|2022-06-22 06:55:30|99543.8|99518.8|99540.3|99515.3|99550.4|99525.4|99537.3|99512.3|67
1655880940000|2022-06-22 06:55:40|99542.6|99517.6|99497.3|99472.3|99542.7|99517.7|99494.4|99469.4|59
1655880950000|2022-06-22 06:55:50|99496.6|99471.6|99495.7|99470.7|99506.2|99481.2|99494.2|99469.2|54
1655880960000|2022-06-22 06:56:00|99495.3|99470.3|99498.5|99473.5|99499|99474|99493.4|99468.4|42
1655880970000|2022-06-22 06:56:10|99498.4|99473.4|99492|99467|99500|99475|99492|99467|53
1655880980000|2022-06-22 06:56:20|99493.9|99468.9|99497.4|99472.4|99519.6|99479.1|99493|99462.3|63
1655880990000|2022-06-22 06:56:30|99497.7|99472.7|99535.7|99510.7|99538.4|99513.4|99497.4|99472.4|68
1655881000000|2022-06-22 06:56:40|99536|99511|99528.5|99503.5|99536.8|99511.8|99526.8|99501.8|57
1655881010000|2022-06-22 06:56:50|99528|99503|99526.4|99501.4|99533.4|99508.4|99524.6|99499.6|59
1655881020000|2022-06-22 06:57:00|99526.9|99501.9|99525|99500|99529.5|99504.5|99517.8|99492.8|67
1655881030000|2022-06-22 06:57:10|99522.5|99497.5|99533.1|99508.1|99535.5|99510.5|99522.5|99497.5|68
1655881040000|2022-06-22 06:57:20|99530.8|99505.8|99530.6|99505.6|99533.8|99508.8|99524.4|99499.4|73
1655881050000|2022-06-22 06:57:30|99530.1|99505.1|99529.5|99504.5|99530.7|99505.7|99523.3|99498.3|67
1655881060000|2022-06-22 06:57:40|99530.7|99505.7|99486.9|99461.9|99541.1|99516.1|99486.9|99461.9|69
1655881070000|2022-06-22 06:57:50|99490.1|99465.1|99451.3|99426.3|99490.1|99465.1|99446.7|99421.7|71
1655881080000|2022-06-22 06:58:00|99451.1|99426.1|99457|99432|99472.6|99442.2|99449.6|99421.9|71
1655881090000|2022-06-22 06:58:10|99458.6|99433.6|99424.4|99399.4|99462.7|99433.6|99419.6|99394.6|74
1655881100000|2022-06-22 06:58:20|99423.2|99398.2|99412.5|99387.5|99435.2|99410.2|99408.4|99383.4|71
1655881110000|2022-06-22 06:58:30|99412.3|99387.3|99401.7|99376.7|99417.4|99392.4|99389.5|99358.4|76
1655881120000|2022-06-22 06:58:40|99400.2|99375.2|99380|99355|99401.7|99376.7|99378.4|99353.4|67
1655881130000|2022-06-22 06:58:50|99380.3|99355.3|99387|99362|99389.2|99364.2|99376.4|99351.4|69
1655881140000|2022-06-22 06:59:00|99387.4|99362.4|99386.1|99361.1|99391.8|99366.8|99384.6|99359.6|62
1655881150000|2022-06-22 06:59:10|99382.3|99357.3|99383.4|99358.4|99386.1|99361.1|99370.1|99345.1|65
1655881160000|2022-06-22 06:59:20|99382.7|99357.7|99386.8|99361.8|99389.2|99364.2|99380.3|99355.3|62
1655881170000|2022-06-22 06:59:30|99387|99362|99380.5|99355.5|99396.4|99371.4|99377.2|99352.2|57
1655881180000|2022-06-22 06:59:40|99380.9|99355.9|99365.7|99340.7|99382.7|99357.7|99363.7|99338.7|78
1655881190000|2022-06-22 06:59:50|99367.1|99342.1|99349.5|99324.5|99372.4|99347.4|99349.5|99324.5|54
1655881200000|2022-06-22 07:00:00|99350|99325|99340.2|99315.2|99351.2|99326.2|99336.6|99311.6|75
1655881210000|2022-06-22 07:00:10|99340.5|99315.5|99329.9|99304.9|99344.3|99316.1|99318.1|99282.4|71
1655881220000|2022-06-22 07:00:20|99330.7|99305.7|99329.3|99304.3|99337.4|99312.4|99321.5|99296.5|74
1655881230000|2022-06-22 07:00:30|99332.1|99307.1|99335.6|99310.6|99341.3|99316.3|99326.4|99301.4|72
1655881240000|2022-06-22 07:00:40|99338.5|99313.5|99322.6|99297.6|99339.6|99314.6|99317.5|99292.5|75
1655881250000|2022-06-22 07:00:50|99322.5|99297.5|99304.9|99279.9|99326.1|99301.1|99294.3|99269.3|79
1655881260000|2022-06-22 07:01:00|99304.4|99279.4|99299.1|99274.1|99319.5|99286.5|99299|99269.5|79
1655881270000|2022-06-22 07:01:10|99303.7|99278.7|99333.6|99308.6|99344.6|99319.6|99300.8|99275.8|77
1655881280000|2022-06-22 07:01:20|99335.9|99310.9|99388.9|99338.9|99388.9|99347|99331|99306|70
1655881290000|2022-06-22 07:01:30|99390.6|99340.6|99410.2|99385.2|99416.2|99391.2|99375.5|99340.6|75
1655881300000|2022-06-22 07:01:40|99414|99389|99429.4|99404.4|99429.4|99404.4|99408.2|99383.2|69
1655881310000|2022-06-22 07:01:50|99433.8|99408.8|99423.9|99398.9|99439|99414|99422.1|99397.1|67
1655881320000|2022-06-22 07:02:00|99423.5|99398.5|99431.5|99406.5|99439.5|99414.5|99421.9|99396.9|76
1655881330000|2022-06-22 07:02:10|99433.1|99408.1|99460.6|99435.6|99462.1|99437.1|99418.2|99393.2|75
1655881340000|2022-06-22 07:02:20|99461.3|99436.3|99484.4|99459.4|99488.6|99460|99457.9|99432.9|72
1655881350000|2022-06-22 07:02:30|99485|99460|99507.5|99482.5|99516.8|99491.8|99484.7|99459.7|76
1655881360000|2022-06-22 07:02:40|99509.1|99484.1|99504.5|99479.5|99519.1|99494.1|99503.8|99478.8|76
1655881370000|2022-06-22 07:02:50|99504.7|99479.7|99508.6|99483.6|99514.8|99489.8|99501.1|99476.1|60
1655881380000|2022-06-22 07:03:00|99509.3|99484.3|99501.7|99476.7|99510.8|99485.8|99487.3|99462.3|72
1655881390000|2022-06-22 07:03:10|99499.2|99474.2|99504.3|99479.3|99507|99482|99495.1|99470.1|56
1655881400000|2022-06-22 07:03:20|99502.8|99477.8|99474.2|99449.2|99504.8|99479.8|99466.6|99441.6|64
1655881410000|2022-06-22 07:03:30|99475.4|99450.4|99487.2|99462.2|99487.4|99462.4|99472.2|99447.2|63
1655881420000|2022-06-22 07:03:40|99487.3|99462.3|99505.1|99480.1|99508.4|99483.4|99480.1|99455.1|65
1655881430000|2022-06-22 07:03:50|99504.1|99479.1|99507.2|99482.2|99507.4|99482.4|99499.3|99474.3|53
1655881440000|2022-06-22 07:04:00|99506.6|99481.6|99506.1|99481.1|99512.4|99487.4|99503.9|99478.9|70
1655881450000|2022-06-22 07:04:10|99506.8|99481.8|99514.6|99489.6|99517.4|99492.4|99503.2|99478.2|71
1655881460000|2022-06-22 07:04:20|99513.2|99488.2|99504.8|99479.8|99514.4|99489.4|99502.9|99477.9|70
1655881470000|2022-06-22 07:04:30|99505.5|99480.5|99501.1|99476.1|99507.9|99482.9|99494.6|99469.6|66
1655881480000|2022-06-22 07:04:40|99503.6|99478.6|99522|99497|99523.9|99498.9|99500.9|99475.9|63
1655881490000|2022-06-22 07:04:50|99522.1|99497.1|99538|99513|99543|99518|99521.2|99496.2|64
1655881500000|2022-06-22 07:05:00|99537.7|99512.7|99562.9|99537.9|99562.9|99537.9|99537.7|99512.7|69
1655881510000|2022-06-22 07:05:10|99561.2|99536.2|99613.8|99563.8|99624.3|99574.3|99561.2|99533.1|74
1655881520000|2022-06-22 07:05:20|99613|99563|99589.9|99564.9|99615.4|99570|99583.7|99552|70
1655881530000|2022-06-22 07:05:30|99590.6|99565.6|99607|99582|99607.8|99582.8|99583.3|99558.3|63
1655881540000|2022-06-22 07:05:40|99607.1|99582.1|99620.3|99595.3|99623.3|99598.3|99602.3|99577.3|57
1655881550000|2022-06-22 07:05:50|99619.8|99594.8|99650.1|99625.1|99651.4|99626.4|99615.7|99590.7|63
1655881560000|2022-06-22 07:06:00|99648.6|99623.6|99674.8|99649.8|99688.5|99663.5|99647.7|99622.7|79
1655881570000|2022-06-22 07:06:10|99678.7|99653.7|99752.8|99727.8|99752.8|99727.8|99676.5|99651.5|75
1655881580000|2022-06-22 07:06:20|99751.3|99726.3|99752.7|99727.7|99774.5|99732.2|99737|99712|79
1655881590000|2022-06-22 07:06:30|99753.4|99728.4|99757.4|99732.4|99779.7|99749.1|99750.6|99714.3|77
1655881600000|2022-06-22 07:06:40|99757.1|99732.1|99755.8|99730.8|99788.8|99750.5|99753|99718.2|76
1655881610000|2022-06-22 07:06:50|99753.7|99728.7|99741.2|99691.2|99764.2|99728.7|99722.3|99691.2|68
1655881620000|2022-06-22 07:07:00|99739.9|99689.9|99723|99698|99741.8|99704.3|99713.2|99682.9|76
1655881630000|2022-06-22 07:07:10|99724|99699|99755.7|99705.7|99755.8|99706.6|99722.6|99692.7|71
1655881640000|2022-06-22 07:07:20|99755.8|99705.8|99779.8|99729.8|99782.4|99738.1|99743.6|99703.1|73
1655881650000|2022-06-22 07:07:30|99779.2|99729.2|99758.1|99733.1|99786.3|99743.2|99751.9|99726.9|71
1655881660000|2022-06-22 07:07:40|99758|99733|99807.7|99757.7|99810.5|99771.1|99755.6|99730.6|77
1655881670000|2022-06-22 07:07:50|99808.1|99758.1|99770.8|99745.8|99808.8|99770.7|99770.8|99745.8|75
1655881680000|2022-06-22 07:08:00|99769.8|99744.8|99753.7|99728.7|99769.8|99744.8|99752.3|99727.3|72
1655881690000|2022-06-22 07:08:10|99753.3|99728.3|99750.1|99725.1|99759.3|99734.3|99743.7|99718.7|70
1655881700000|2022-06-22 07:08:20|99748.7|99723.7|99689.3|99664.3|99754.5|99729.5|99687.1|99653.2|76
1655881710000|2022-06-22 07:08:30|99689.1|99664.1|99714.5|99689.5|99731.3|99697.4|99688|99663|74
1655881720000|2022-06-22 07:08:40|99715.1|99690.1|99714.1|99689.1|99728.9|99697.5|99712.6|99676.2|71
1655881730000|2022-06-22 07:08:50|99715.1|99690.1|99718.6|99693.6|99734|99696.5|99712.6|99683.1|71
1655881740000|2022-06-22 07:09:00|99718.7|99693.7|99709.9|99684.9|99732|99695.2|99707.2|99682|72
1655881750000|2022-06-22 07:09:10|99708.5|99683.5|99704.2|99679.2|99710.2|99685.2|99704.2|99679.2|65
1655881760000|2022-06-22 07:09:20|99704.3|99679.3|99716.2|99691.2|99720.3|99695.3|99703.9|99678.9|70
1655881770000|2022-06-22 07:09:30|99714.4|99689.4|99705.8|99680.8|99749.8|99720.7|99704|99679|76
1655881780000|2022-06-22 07:09:40|99705.2|99680.2|99721.5|99696.5|99725.2|99700.2|99705.2|99680.2|71
1655881790000|2022-06-22 07:09:50|99721.6|99696.6|99724.8|99699.8|99753.3|99715.2|99718.7|99693.7|74
1655881800000|2022-06-22 07:10:00|99724.6|99699.6|99750.4|99725.4|99761.1|99736.1|99724.6|99699.6|71
1655881810000|2022-06-22 07:10:10|99750.6|99725.6|99740.2|99690.2|99752.1|99726.4|99733.8|99690.2|69
1655881820000|2022-06-22 07:10:20|99721.7|99696.7|99711.9|99686.9|99736|99696.7|99699.4|99666.4|68
1655881830000|2022-06-22 07:10:30|99711.8|99686.8|99739.7|99714.7|99739.7|99714.7|99709.3|99684.3|69
1655881840000|2022-06-22 07:10:40|99739.6|99714.6|99764.1|99739.1|99764.7|99739.7|99735.1|99710.1|75
1655881850000|2022-06-22 07:10:50|99763.9|99738.9|99778.2|99753.2|99785.1|99760.1|99746.8|99721.8|72
1655881860000|2022-06-22 07:11:00|99779|99754|99853.6|99828.6|99854.6|99829.6|99773.4|99748.4|77
1655881870000|2022-06-22 07:11:10|99854.7|99829.7|99840.3|99815.3|99859.5|99834.5|99838|99813|73
1655881880000|2022-06-22 07:11:20|99841.5|99816.5|99810|99785|99842|99817|99809.7|99784.7|75
1655881890000|2022-06-22 07:11:30|99809.8|99784.8|99804.3|99779.3|99812|99787|99804.3|99779.3|69
1655881900000|2022-06-22 07:11:40|99804.5|99779.5|99772.1|99747.1|99825.5|99788.6|99772.1|99747.1|75
1655881910000|2022-06-22 07:11:50|99772.2|99747.2|99779.8|99754.8|99788.3|99763.3|99772.2|99747.2|72
1655881920000|2022-06-22 07:12:00|99780.2|99755.2|99776.7|99751.7|99787.9|99762.9|99775.1|99750.1|67
1655881930000|2022-06-22 07:12:10|99776.6|99751.6|99783.5|99758.5|99783.5|99758.5|99774.3|99749.3|60
1655881940000|2022-06-22 07:12:20|99785.4|99760.4|99786.7|99761.7|99790.1|99765.1|99778.6|99753.6|73
1655881950000|2022-06-22 07:12:30|99786.2|99761.2|99782.9|99757.9|99786.2|99761.2|99775.8|99750.8|67
1655881960000|2022-06-22 07:12:40|99783.2|99758.2|99791.1|99766.1|99792.9|99767.9|99782.3|99757.3|66
1655881970000|2022-06-22 07:12:50|99792.7|99767.7|99782.8|99757.8|99801.6|99776.6|99782.8|99757.8|78
1655881980000|2022-06-22 07:13:00|99784.8|99759.8|99790.3|99765.3|99793.8|99768.8|99779.1|99754.1|65
1655881990000|2022-06-22 07:13:10|99790.1|99765.1|99787|99762|99792|99767|99784.5|99759.5|66
1655882000000|2022-06-22 07:13:20|99787.1|99762.1|99773.6|99748.6|99787.8|99762.8|99770.8|99745.8|72
1655882010000|2022-06-22 07:13:30|99773.3|99748.3|99777.4|99752.4|99777.4|99752.4|99767.1|99742.1|66
1655882020000|2022-06-22 07:13:40|99774.2|99749.2|99783.6|99758.6|99783.6|99758.6|99768.4|99743.4|75
1655882030000|2022-06-22 07:13:50|99784.1|99759.1|99776.9|99751.9|99797.8|99761.4|99775.2|99741.3|73
1655882040000|2022-06-22 07:14:00|99775.6|99750.6|99782.6|99757.6|99785.8|99760.8|99773.9|99748.9|67
1655882050000|2022-06-22 07:14:10|99782.3|99757.3|99785.3|99760.3|99785.7|99760.7|99775.8|99750.8|66
1655882060000|2022-06-22 07:14:20|99779.3|99754.3|99785.4|99760.4|99797.8|99767|99777|99746.4|75
1655882070000|2022-06-22 07:14:30|99780.5|99755.5|99791.7|99766.7|99794.1|99769.1|99780.5|99755.5|71
1655882080000|2022-06-22 07:14:40|99795.3|99770.3|99790.3|99765.3|99809.4|99770.9|99789|99752.9|59
1655882090000|2022-06-22 07:14:50|99790.7|99765.7|99784.6|99759.6|99803.2|99768.4|99784.6|99753.2|69
1655882100000|2022-06-22 07:15:00|99787.2|99762.2|99787.8|99762.8|99791.4|99766.4|99782.1|99757.1|64
1655882110000|2022-06-22 07:15:10|99787.3|99762.3|99791.9|99766.9|99794.1|99769.1|99782|99757|69
1655882120000|2022-06-22 07:15:20|99789.4|99764.4|99801.4|99776.4|99808.6|99783.6|99789.4|99764.4|67
1655882130000|2022-06-22 07:15:30|99800.7|99775.7|99796.9|99771.9|99806.7|99781.7|99788.5|99763.5|59
1655882140000|2022-06-22 07:15:40|99797.4|99772.4|99788|99763|99798.1|99773.1|99776.5|99751.5|61
1655882150000|2022-06-22 07:15:50|99789.1|99764.1|99797.7|99772.7|99802.4|99777.4|99786.2|99761.2|69
1655882160000|2022-06-22 07:16:00|99797.6|99772.6|99799|99774|99799.7|99774.7|99786.3|99761.3|69
1655882170000|2022-06-22 07:16:10|99798.9|99773.9|99768.8|99743.8|99798.9|99773.9|99758.7|99733.7|70
1655882180000|2022-06-22 07:16:20|99770.5|99745.5|99750|99725|99778|99753|99750|99725|71
1655882190000|2022-06-22 07:16:30|99749.6|99724.6|99753.7|99728.7|99759.2|99734.2|99745.6|99720.6|68
1655882200000|2022-06-22 07:16:40|99753.5|99728.5|99749.3|99724.3|99766.1|99741.1|99744.8|99719.8|73
1655882210000|2022-06-22 07:16:50|99748.3|99723.3|99729.7|99704.7|99749.5|99724.5|99724.9|99699.9|72
1655882220000|2022-06-22 07:17:00|99728.3|99703.3|99743|99718|99747.3|99722.3|99728.2|99703.2|63
1655882230000|2022-06-22 07:17:10|99742.4|99717.4|99735.6|99710.6|99750.8|99725.8|99735.6|99710.6|66
1655882240000|2022-06-22 07:17:20|99736.3|99711.3|99738.2|99713.2|99741.4|99716.4|99727.7|99702.7|58
1655882250000|2022-06-22 07:17:30|99736.6|99711.6|99735.2|99710.2|99743|99718|99730.3|99705.3|71
1655882260000|2022-06-22 07:17:40|99735.1|99710.1|99719.4|99694.4|99741.8|99716.8|99718.6|99693.6|73
1655882270000|2022-06-22 07:17:50|99721.9|99696.9|99718.3|99693.3|99724.8|99699.8|99717.3|99692.3|66
1655882280000|2022-06-22 07:18:00|99718.2|99693.2|99716.2|99691.2|99729.7|99704.7|99716|99691|73
1655882290000|2022-06-22 07:18:10|99716|99691|99713.1|99688.1|99716.7|99691.7|99698.8|99673.8|71
1655882300000|2022-06-22 07:18:20|99713.2|99688.2|99709.5|99684.5|99713.2|99688.2|99709.1|99684.1|47
1655882310000|2022-06-22 07:18:30|99710.4|99685.4|99684.7|99659.7|99710.4|99685.4|99682.9|99657.9|71
1655882320000|2022-06-22 07:18:40|99685.2|99660.2|99676.9|99651.9|99696.3|99660.2|99673.9|99646.3|70
1655882330000|2022-06-22 07:18:50|99680.5|99655.5|99688.6|99663.6|99689.7|99664.7|99680|99655|68
1655882340000|2022-06-22 07:19:00|99687.6|99662.6|99698.6|99673.6|99699.6|99674.6|99687.1|99662.1|65
1655882350000|2022-06-22 07:19:10|99698|99673|99696.3|99671.3|99705|99680|99693.7|99668.7|69
1655882360000|2022-06-22 07:19:20|99696.8|99671.8|99677.1|99652.1|99697.8|99672.8|99675.2|99650.2|68
1655882370000|2022-06-22 07:19:30|99677|99652|99660.3|99635.3|99679|99654|99660.3|99635.3|66
1655882380000|2022-06-22 07:19:40|99659.3|99634.3|99671.8|99646.8|99671.8|99646.8|99640.5|99615.5|73
1655882390000|2022-06-22 07:19:50|99673.9|99648.9|99670.8|99645.8|99680|99655|99670|99645|74
1655882400000|2022-06-22 07:20:00|99671.6|99646.6|99692.3|99667.3|99697|99672|99671.6|99646.6|72
1655882410000|2022-06-22 07:20:10|99692.5|99667.5|99681.6|99656.6|99699.5|99667.5|99675.9|99648.3|72
1655882420000|2022-06-22 07:20:20|99681.7|99656.7|99695.7|99670.7|99699.5|99674.5|99677.5|99641.9|70
1655882430000|2022-06-22 07:20:30|99696.1|99671.1|99725.8|99700.8|99726.1|99701.1|99696.1|99671.1|74
1655882440000|2022-06-22 07:20:40|99725.5|99700.5|99742.8|99717.8|99749|99724|99725.1|99700.1|73
1655882450000|2022-06-22 07:20:50|99744.5|99719.5|99742.3|99717.3|99748.8|99723.8|99740.2|99715.2|68
1655882460000|2022-06-22 07:21:00|99742.1|99717.1|99738.1|99713.1|99743.9|99718.9|99725|99700|72
1655882470000|2022-06-22 07:21:10|99736.9|99711.9|99725.7|99700.7|99741.9|99716.9|99722.8|99697.8|60
1655882480000|2022-06-22 07:21:20|99726.1|99701.1|99731.7|99706.7|99734.3|99709.3|99725.8|99700.8|60
1655882490000|2022-06-22 07:21:30|99730.5|99705.5|99727.3|99702.3|99734.1|99709.1|99724.5|99699.5|64
1655882500000|2022-06-22 07:21:40|99727.6|99702.6|99738.4|99713.4|99741.2|99716.2|99727.2|99702.2|64
1655882510000|2022-06-22 07:21:50|99737.8|99712.8|99737.7|99712.7|99745.9|99720.9|99737.7|99712.7|68
1655882520000|2022-06-22 07:22:00|99737.9|99712.9|99727.5|99702.5|99740.1|99715.1|99727.5|99702.5|60
1655882530000|2022-06-22 07:22:10|99728.1|99703.1|99721|99696|99728.5|99703.5|99712.5|99687.5|68
1655882540000|2022-06-22 07:22:20|99718.5|99693.5|99719.6|99694.6|99725.2|99700.2|99714.9|99689.9|70
1655882550000|2022-06-22 07:22:30|99719.1|99694.1|99730.5|99705.5|99730.5|99705.5|99712.4|99687.4|69
1655882560000|2022-06-22 07:22:40|99730.1|99705.1|99720.2|99695.2|99730.1|99705.1|99714.9|99689.9|75
1655882570000|2022-06-22 07:22:50|99720.3|99695.3|99715.6|99690.6|99723.3|99698.3|99715.6|99690.6|69
1655882580000|2022-06-22 07:23:00|99716.3|99691.3|99699.7|99674.7|99721.6|99696.6|99693.2|99668.2|77
1655882590000|2022-06-22 07:23:10|99699.5|99674.5|99718.2|99693.2|99720.2|99695.2|99693.6|99668.6|75
1655882600000|2022-06-22 07:23:20|99717.1|99692.1|99704.5|99679.5|99719.7|99694.7|99702.3|99657.7|72
1655882610000|2022-06-22 07:23:30|99705.3|99680.3|99705.3|99680.3|99711.1|99686.1|99699.2|99674.2|71
1655882620000|2022-06-22 07:23:40|99706.2|99681.2|99697.1|99672.1|99712.1|99687.1|99682.6|99657.6|73
1655882630000|2022-06-22 07:23:50|99699|99674|99702.6|99677.6|99705|99680|99698|99673|65
1655882640000|2022-06-22 07:24:00|99702.5|99677.5|99686.7|99661.7|99703.2|99678.2|99683.4|99658.4|70
1655882650000|2022-06-22 07:24:10|99687.4|99662.4|99666.2|99641.2|99694.9|99669.9|99656.4|99631.4|75
1655882660000|2022-06-22 07:24:20|99666.5|99641.5|99666.6|99641.6|99673|99648|99657.5|99632.5|73
1655882670000|2022-06-22 07:24:30|99662.5|99637.5|99642.6|99617.6|99669.5|99640.8|99634.2|99609.2|71
1655882680000|2022-06-22 07:24:40|99638.1|99613.1|99614.3|99589.3|99638.1|99613.1|99614.3|99589.3|78
1655882690000|2022-06-22 07:24:50|99613|99588|99618.2|99593.2|99622.1|99597.1|99609.4|99584.4|71
1655882700000|2022-06-22 07:25:00|99617.2|99592.2|99612.9|99587.9|99619.6|99594.6|99608.5|99583.5|77
1655882710000|2022-06-22 07:25:10|99618.4|99593.4|99606.1|99581.1|99618.4|99593.4|99603.9|99578.9|74
1655882720000|2022-06-22 07:25:20|99605.9|99580.9|99574.4|99549.4|99607|99582|99574.3|99534.2|73
1655882730000|2022-06-22 07:25:30|99572|99547|99561.4|99536.4|99580|99555|99557.9|99527.6|76
1655882740000|2022-06-22 07:25:40|99559.8|99534.8|99567.7|99542.7|99579.3|99554.3|99558.3|99533.3|73
1655882750000|2022-06-22 07:25:50|99568.2|99543.2|99576|99551|99576.5|99551.5|99566.6|99541.6|63
1655882760000|2022-06-22 07:26:00|99575.9|99550.9|99604.8|99579.8|99606.8|99581.8|99575.9|99550.9|75
1655882770000|2022-06-22 07:26:10|99601.8|99576.8|99606.7|99581.7|99608.1|99583.1|99600.1|99575.1|74
1655882780000|2022-06-22 07:26:20|99606.4|99581.4|99597.6|99572.6|99608.7|99583.7|99596.5|99571.5|64
1655882790000|2022-06-22 07:26:30|99597.3|99572.3|99605.9|99580.9|99605.9|99580.9|99594.7|99569.7|69
1655882800000|2022-06-22 07:26:40|99602.9|99577.9|99605.9|99580.9|99609.3|99584.3|99601.3|99576.3|71
1655882810000|2022-06-22 07:26:50|99604|99579|99613.5|99588.5|99631.6|99593.7|99603.9|99578.9|77
1655882820000|2022-06-22 07:27:00|99611.6|99586.6|99610.3|99585.3|99611.8|99586.8|99601.4|99576.4|67
1655882830000|2022-06-22 07:27:10|99609.6|99584.6|99606.8|99581.8|99612.6|99587.6|99603.8|99578.8|68
1655882840000|2022-06-22 07:27:20|99607.1|99582.1|99612|99587|99615.2|99590.2|99601.7|99576.7|72
1655882850000|2022-06-22 07:27:30|99611.6|99586.6|99606.8|99581.8|99614|99589|99604.1|99579.1|63
1655882860000|2022-06-22 07:27:40|99606.1|99581.1|99610|99585|99610.3|99585.3|99598.7|99573.7|63
1655882870000|2022-06-22 07:27:50|99609.9|99584.9|99610.6|99585.6|99617.2|99592.2|99606.4|99581.4|65
1655882880000|2022-06-22 07:28:00|99612.8|99587.8|99614.8|99589.8|99620.4|99595.4|99604.2|99579.2|69
1655882890000|2022-06-22 07:28:10|99614.2|99589.2|99612.2|99587.2|99617.5|99592.5|99608.1|99583.1|69
1655882900000|2022-06-22 07:28:20|99611.7|99586.7|99618|99593|99622.8|99597.8|99610.7|99585.7|71
1655882910000|2022-06-22 07:28:30|99618.1|99593.1|99583.8|99558.8|99618.3|99593.3|99582.1|99557.1|74
1655882920000|2022-06-22 07:28:40|99580.8|99555.8|99563.7|99538.7|99585.7|99560.7|99546.4|99517.6|78
1655882930000|2022-06-22 07:28:50|99556.7|99531.7|99577.3|99552.3|99585|99560|99544.5|99519.5|73
1655882940000|2022-06-22 07:29:00|99577.9|99552.9|99567.9|99542.9|99580.1|99555.1|99556.5|99531.5|75
1655882950000|2022-06-22 07:29:10|99570.6|99545.6|99553.3|99528.3|99571.4|99546.4|99553.3|99528.3|72
1655882960000|2022-06-22 07:29:20|99553|99528|99562.2|99537.2|99566.8|99541.8|99552.3|99527.3|71
1655882970000|2022-06-22 07:29:30|99567|99542|99604.9|99579.9|99605|99580|99564.3|99539.3|74
1655882980000|2022-06-22 07:29:40|99605|99580|99612.2|99587.2|99619.9|99594.9|99593.8|99568.8|75
1655882990000|2022-06-22 07:29:50|99609.2|99584.2|99617.2|99592.2|99623.1|99598.1|99607.6|99582.6|75
1655883000000|2022-06-22 07:30:00|99617.3|99592.3|99663.8|99638.8|99667.5|99642.5|99617.3|99592.3|74
1655883010000|2022-06-22 07:30:10|99661.3|99636.3|99636.5|99611.5|99661.3|99636.3|99632.3|99598.5|78
1655883020000|2022-06-22 07:30:20|99637.8|99612.8|99625|99600|99637.8|99612.8|99623.1|99598.1|69
1655883030000|2022-06-22 07:30:30|99625.1|99600.1|99637.5|99612.5|99639.8|99614.8|99615.8|99590.8|70
1655883040000|2022-06-22 07:30:40|99636.9|99611.9|99632.6|99607.6|99636.9|99611.9|99628.3|99603.3|58
1655883050000|2022-06-22 07:30:50|99632.8|99607.8|99659.5|99634.5|99667.6|99642.6|99630.6|99605.6|69
1655883060000|2022-06-22 07:31:00|99657.2|99632.2|99641.2|99616.2|99670.3|99645.3|99637.4|99612.4|73
1655883070000|2022-06-22 07:31:10|99640.5|99615.5|99626.9|99601.9|99640.8|99615.8|99604.3|99579.3|75
1655883080000|2022-06-22 07:31:20|99626.7|99601.7|99625.6|99600.6|99636.1|99611.1|99608|99583|78
1655883090000|2022-06-22 07:31:30|99626.3|99601.3|99608.2|99583.2|99627.8|99602.8|99607.1|99582.1|70
1655883100000|2022-06-22 07:31:40|99608.5|99583.5|99631|99606|99637.5|99612.5|99602.4|99577.4|78
1655883110000|2022-06-22 07:31:50|99630.2|99605.2|99629.5|99604.5|99648.5|99619.2|99627.8|99593.2|78
1655883120000|2022-06-22 07:32:00|99628.7|99603.7|99603.9|99578.9|99629.8|99604.8|99602.8|99577.8|77
1655883130000|2022-06-22 07:32:10|99603.8|99578.8|99583.1|99558.1|99610|99585|99583.1|99558.1|74
1655883140000|2022-06-22 07:32:20|99583.7|99558.7|99596.6|99571.6|99603.8|99578.8|99582.8|99557.8|72
1655883150000|2022-06-22 07:32:30|99594.8|99569.8|99583.4|99558.4|99596.8|99571.8|99582.4|99557.4|73
1655883160000|2022-06-22 07:32:40|99583|99558|99591.1|99566.1|99600.1|99575.1|99569.5|99544.5|72
1655883170000|2022-06-22 07:32:50|99591.4|99566.4|99608.2|99583.2|99608.2|99583.2|99584.7|99559.7|71
1655883180000|2022-06-22 07:33:00|99610.5|99585.5|99595.9|99570.9|99612.4|99587.4|99595|99570|67
1655883190000|2022-06-22 07:33:10|99596.1|99571.1|99601.4|99576.4|99608.9|99583.9|99593.8|99568.8|73
1655883200000|2022-06-22 07:33:20|99601.9|99576.9|99602.7|99577.7|99609.3|99584.3|99601.2|99576.2|62
1655883210000|2022-06-22 07:33:30|99603.4|99578.4|99592.1|99567.1|99603.5|99578.5|99589.7|99564.7|70
1655883220000|2022-06-22 07:33:40|99592.9|99567.9|99590.6|99565.6|99596.1|99571.1|99588.1|99563.1|71
1655883230000|2022-06-22 07:33:50|99589.7|99564.7|99591.9|99566.9|99596|99571|99574.3|99549.3|74
1655883240000|2022-06-22 07:34:00|99589.4|99564.4|99551.2|99526.2|99589.4|99564.4|99530.1|99492.8|76
1655883250000|2022-06-22 07:34:10|99554|99529|99559.6|99534.6|99569.5|99544.5|99546.2|99521.2|78
1655883260000|2022-06-22 07:34:20|99561.2|99536.2|99565.2|99540.2|99568.9|99543.9|99551.9|99526.9|71
1655883270000|2022-06-22 07:34:30|99564.9|99539.9|99558.5|99533.5|99569.3|99544.3|99554.6|99529.6|75
1655883280000|2022-06-22 07:34:40|99558.8|99533.8|99569.5|99544.5|99576.1|99551.1|99542.6|99517.6|74
1655883290000|2022-06-22 07:34:50|99569.2|99544.2|99555.7|99530.7|99570.8|99545.8|99552.6|99527.6|72
1655883300000|2022-06-22 07:35:00|99555.5|99530.5|99554.8|99529.8|99558.3|99533.3|99546.6|99521.6|71
1655883310000|2022-06-22 07:35:10|99565.1|99540.1|99552.3|99527.3|99566|99541|99547.8|99522.8|75
1655883320000|2022-06-22 07:35:20|99552.1|99527.1|99557.3|99532.3|99557.3|99532.3|99539.4|99514.4|74
1655883330000|2022-06-22 07:35:30|99557.6|99532.6|99571.1|99546.1|99571.2|99546.2|99550.2|99525.2|68
1655883340000|2022-06-22 07:35:40|99571.8|99546.8|99573.7|99548.7|99575.9|99550.9|99566|99541|71
1655883350000|2022-06-22 07:35:50|99573.8|99548.8|99573.6|99548.6|99575.1|99550.1|99567.4|99542.4|67
1655883360000|2022-06-22 07:36:00|99573.9|99548.9|99572.8|99547.8|99576.3|99551.3|99570|99545|60
1655883370000|2022-06-22 07:36:10|99571.8|99546.8|99577.7|99552.7|99579|99554|99568|99543|67
1655883380000|2022-06-22 07:36:20|99578.1|99553.1|99580|99555|99582.2|99557.2|99571.5|99546.5|72
1655883390000|2022-06-22 07:36:30|99580.8|99555.8|99579.8|99554.8|99587|99562|99577.4|99552.4|70
1655883400000|2022-06-22 07:36:40|99580.4|99555.4|99576.2|99551.2|99587.7|99562.7|99576.1|99551.1|69
1655883410000|2022-06-22 07:36:50|99578.3|99553.3|99596|99571|99601.5|99576.5|99576.8|99551.8|76
1655883420000|2022-06-22 07:37:00|99597.8|99572.8|99594.5|99569.5|99599.9|99574.9|99586.8|99561.8|76
1655883430000|2022-06-22 07:37:10|99591.6|99566.6|99592.2|99567.2|99594.9|99569.9|99585.1|99560.1|75
1655883440000|2022-06-22 07:37:20|99593.6|99568.6|99612.9|99587.9|99615|99590|99593.6|99568.6|67
1655883450000|2022-06-22 07:37:30|99612.4|99587.4|99614.4|99589.4|99618.9|99593.9|99604.1|99579.1|76
1655883460000|2022-06-22 07:37:40|99616.3|99591.3|99617.5|99592.5|99625.7|99600.7|99605.4|99580.4|75
1655883470000|2022-06-22 07:37:50|99616.5|99591.5|99600.9|99575.9|99618.8|99593.8|99595|99570|72
1655883480000|2022-06-22 07:38:00|99598.9|99573.9|99609.5|99584.5|99609.5|99584.5|99597.9|99572.9|76
1655883490000|2022-06-22 07:38:10|99609.2|99584.2|99611|99586|99613.5|99588.5|99605.6|99580.6|66
1655883500000|2022-06-22 07:38:20|99612.2|99587.2|99606.7|99581.7|99622.9|99597.9|99605.2|99580.2|75
1655883510000|2022-06-22 07:38:30|99606.9|99581.9|99604.6|99579.6|99617.6|99592.6|99596.1|99571.1|72
1655883520000|2022-06-22 07:38:40|99601.7|99576.7|99586.7|99561.7|99603.1|99576.7|99582.2|99553.1|72
1655883530000|2022-06-22 07:38:50|99587.2|99562.2|99589.1|99564.1|99589.3|99564.3|99580.4|99555.4|75
1655883540000|2022-06-22 07:39:00|99588.1|99563.1|99583.5|99558.5|99595.1|99570.1|99581.3|99556.3|74
1655883550000|2022-06-22 07:39:10|99583.8|99558.8|99586.4|99561.4|99587.8|99562.8|99577.5|99552.5|71
1655883560000|2022-06-22 07:39:20|99586.8|99561.8|99597.3|99572.3|99597.3|99572.3|99570.3|99545.3|73
1655883570000|2022-06-22 07:39:30|99592.4|99567.4|99574.2|99549.2|99595|99570|99571.6|99546.6|74
1655883580000|2022-06-22 07:39:40|99578.6|99553.6|99600.6|99575.6|99600.6|99575.6|99578.6|99553.6|75
1655883590000|2022-06-22 07:39:50|99600.2|99575.2|99620|99595|99622.9|99597.9|99597|99572|72
1655883600000|2022-06-22 07:40:00|99617.7|99592.7|99618.1|99593.1|99625.6|99600.6|99605|99580|72
1655883610000|2022-06-22 07:40:10|99616.4|99591.4|99613.3|99588.3|99620.5|99595.5|99609.7|99584.7|71
1655883620000|2022-06-22 07:40:20|99613.2|99588.2|99609.4|99584.4|99613.8|99588.8|99601.4|99576.4|73
1655883630000|2022-06-22 07:40:30|99608.7|99583.7|99670.1|99645.1|99670.1|99645.1|99608.7|99583.7|71
1655883640000|2022-06-22 07:40:40|99665.4|99640.4|99654.4|99629.4|99665.4|99640.4|99647.4|99622.4|75
1655883650000|2022-06-22 07:40:50|99654.9|99629.9|99667|99642|99667|99642|99648.2|99623.2|75
1655883660000|2022-06-22 07:41:00|99668.8|99643.8|99660.7|99635.7|99673.5|99648.5|99660.5|99635.5|73
1655883670000|2022-06-22 07:41:10|99658.7|99633.7|99672.2|99647.2|99672.2|99647.2|99658.7|99633.7|74
1655883680000|2022-06-22 07:41:20|99671.6|99646.6|99681.5|99656.5|99681.6|99656.6|99659.3|99634.3|73
1655883690000|2022-06-22 07:41:30|99682.7|99657.7|99686.6|99661.6|99693.2|99668.2|99679.2|99654.2|67
1655883700000|2022-06-22 07:41:40|99687.6|99662.6|99710.6|99685.6|99710.6|99685.6|99687.6|99662.6|74
1655883710000|2022-06-22 07:41:50|99715.1|99690.1|99684.6|99659.6|99717|99692|99680.5|99655.5|74
1655883720000|2022-06-22 07:42:00|99686.4|99661.4|99666.8|99641.8|99687.4|99662.4|99666.6|99641.6|78
1655883730000|2022-06-22 07:42:10|99666.9|99641.9|99676.1|99651.1|99676.5|99651.5|99665.2|99640.2|71
1655883740000|2022-06-22 07:42:20|99675.9|99650.9|99678.9|99653.9|99684.6|99659.6|99673|99648|66
1655883750000|2022-06-22 07:42:30|99678.7|99653.7|99674|99649|99687.7|99662.7|99674|99649|67
1655883760000|2022-06-22 07:42:40|99676.2|99651.2|99663.9|99638.9|99676.2|99651.2|99660.4|99635.4|75
1655883770000|2022-06-22 07:42:50|99663.4|99638.4|99676.2|99651.2|99676.2|99651.2|99659.8|99634.8|61
1655883780000|2022-06-22 07:43:00|99676.4|99651.4|99697.2|99672.2|99697.2|99672.2|99675|99650|74
1655883790000|2022-06-22 07:43:10|99696.7|99671.7|99718.3|99693.3|99718.3|99693.3|99695.7|99670.7|75
1655883800000|2022-06-22 07:43:20|99732.7|99707.7|99770.5|99745.5|99777.5|99752.5|99732.7|99707.7|74
1655883810000|2022-06-22 07:43:30|99772.6|99747.6|99765.9|99740.9|99777.9|99752.9|99762.8|99737.8|73
1655883820000|2022-06-22 07:43:40|99765.3|99740.3|99762.4|99737.4|99778.2|99744.8|99758.1|99728.2|73
1655883830000|2022-06-22 07:43:50|99762.3|99737.3|99770|99745|99773.7|99745.1|99757.8|99723.7|71
1655883840000|2022-06-22 07:44:00|99769.9|99744.9|99758.3|99733.3|99779.7|99752.2|99754|99716.6|76
1655883850000|2022-06-22 07:44:10|99756.1|99731.1|99739.4|99714.4|99758.1|99733.1|99729.8|99704.8|74
1655883860000|2022-06-22 07:44:20|99740.8|99715.8|99735.6|99710.6|99744.3|99715.8|99718.8|99691.3|67
1655883870000|2022-06-22 07:44:30|99735.9|99710.9|99726.3|99701.3|99741.1|99716.1|99723.9|99698.9|75
1655883880000|2022-06-22 07:44:40|99727.7|99702.7|99722.7|99697.7|99729.5|99704.5|99721.2|99696.2|70
1655883890000|2022-06-22 07:44:50|99721.6|99696.6|99729.6|99704.6|99735.9|99710.9|99721.4|99696.4|61
1655883900000|2022-06-22 07:45:00|99730.1|99705.1|99762|99737|99771.2|99746.2|99729.8|99704.8|74
1655883910000|2022-06-22 07:45:10|99762.9|99737.9|99759|99734|99770.9|99745.9|99752.5|99711.9|67
1655883920000|2022-06-22 07:45:20|99769.2|99719.2|99753|99728|99769.2|99734.8|99747.3|99715.5|68
1655883930000|2022-06-22 07:45:30|99752.8|99727.8|99747|99722|99765.6|99740.6|99745.5|99712.7|70
1655883940000|2022-06-22 07:45:40|99747.4|99722.4|99743.6|99718.6|99754.4|99723.8|99740.5|99702.1|69
1655883950000|2022-06-22 07:45:50|99744.1|99719.1|99741.1|99716.1|99763.1|99734.8|99736.1|99702.4|68
1655883960000|2022-06-22 07:46:00|99741.2|99716.2|99732.2|99707.2|99761.8|99730.1|99732.2|99707.2|72
1655883970000|2022-06-22 07:46:10|99732.7|99707.7|99713.7|99688.7|99736.4|99707.7|99706.2|99672.9|77
1655883980000|2022-06-22 07:46:20|99714.4|99689.4|99736.2|99711.2|99740.6|99715.6|99714|99676.5|75
1655883990000|2022-06-22 07:46:30|99736.3|99711.3|99726.2|99701.2|99738.4|99713.4|99726|99701|73
1655884000000|2022-06-22 07:46:40|99727.7|99702.7|99731.8|99706.8|99737.2|99712.2|99720|99695|67
1655884010000|2022-06-22 07:46:50|99731.6|99706.6|99742.4|99717.4|99745|99720|99731.6|99706.6|66
1655884020000|2022-06-22 07:47:00|99743.2|99718.2|99802.9|99777.9|99812.4|99779.8|99743.2|99718.2|67
1655884030000|2022-06-22 07:47:10|99808.9|99783.9|99811.7|99786.7|99814.5|99789.5|99800.2|99775.2|71
1655884040000|2022-06-22 07:47:20|99814.4|99789.4|99793.1|99768.1|99821.3|99796.3|99780.2|99741.3|77
1655884050000|2022-06-22 07:47:30|99793.7|99768.7|99801.4|99776.4|99803.6|99778.6|99785.9|99760.9|68
1655884060000|2022-06-22 07:47:40|99801.5|99776.5|99829.9|99804.9|99839.9|99814.9|99801.5|99776.5|78
1655884070000|2022-06-22 07:47:50|99827.6|99802.6|99806.2|99781.2|99829.2|99804.2|99805.8|99780.8|73
1655884080000|2022-06-22 07:48:00|99806.3|99781.3|99808.7|99783.7|99809.2|99784.2|99798.7|99773.7|62
1655884090000|2022-06-22 07:48:10|99808.5|99783.5|99796.1|99771.1|99810.8|99785.8|99795.2|99757.1|62
1655884100000|2022-06-22 07:48:20|99795.9|99770.9|99763.5|99738.5|99797|99772|99762.7|99737.7|64
1655884110000|2022-06-22 07:48:30|99763.3|99738.3|99760|99735|99767.4|99742.4|99759.6|99734.6|54
1655884120000|2022-06-22 07:48:40|99759.9|99734.9|99725.1|99700.1|99759.9|99734.9|99724.4|99699.4|71
1655884130000|2022-06-22 07:48:50|99725.3|99700.3|99710.1|99685.1|99725.3|99700.3|99707.3|99682.3|55
1655884140000|2022-06-22 07:49:00|99709.3|99684.3|99722.3|99697.3|99727.7|99702.7|99709.3|99684.3|66
1655884150000|2022-06-22 07:49:10|99721.9|99696.9|99704.9|99679.9|99721.9|99696.9|99700.9|99675.9|65
1655884160000|2022-06-22 07:49:20|99705.6|99680.6|99715.7|99690.7|99720|99695|99698.1|99658.4|70
1655884170000|2022-06-22 07:49:30|99715.9|99690.9|99683|99658|99716.6|99691.6|99683|99651.1|70
1655884180000|2022-06-22 07:49:40|99684.2|99659.2|99680.5|99655.5|99692.4|99667.4|99677.6|99652.6|68
1655884190000|2022-06-22 07:49:50|99679.6|99654.6|99679.7|99654.7|99682.4|99657.4|99677.1|99652.1|59
1655884200000|2022-06-22 07:50:00|99680.3|99655.3|99670.4|99645.4|99680.7|99655.7|99668.3|99643.3|70
1655884210000|2022-06-22 07:50:10|99670.7|99645.7|99668.8|99643.8|99686.1|99661.1|99668.8|99643.8|67
1655884220000|2022-06-22 07:50:20|99671.9|99646.9|99670.5|99645.5|99674.4|99649.4|99661.5|99636.5|65
1655884230000|2022-06-22 07:50:30|99670.6|99645.6|99661.2|99636.2|99674.5|99649.5|99655.5|99630.5|69
1655884240000|2022-06-22 07:50:40|99661.3|99636.3|99638.5|99613.5|99661.6|99636.6|99636.6|99611.6|66
1655884250000|2022-06-22 07:50:50|99638.6|99613.6|99651.4|99626.4|99656.2|99631.2|99638.6|99613.6|66
1655884260000|2022-06-22 07:51:00|99653.9|99628.9|99657.9|99632.9|99662.1|99637.1|99652.9|99627.9|72
1655884270000|2022-06-22 07:51:10|99658.8|99633.8|99684.6|99659.6|99687.6|99662.6|99651.6|99626.6|76
1655884280000|2022-06-22 07:51:20|99684.2|99659.2|99684.7|99659.7|99686.3|99661.3|99677.4|99652.4|61
1655884290000|2022-06-22 07:51:30|99684.4|99659.4|99659.8|99634.8|99686.3|99661.3|99655.4|99630.4|70
1655884300000|2022-06-22 07:51:40|99660.4|99635.4|99664.1|99639.1|99666.5|99641.5|99658.5|99633.5|64
1655884310000|2022-06-22 07:51:50|99664.2|99639.2|99690|99665|99690|99665|99662.6|99637.6|77
1655884320000|2022-06-22 07:52:00|99690.3|99665.3|99687.8|99662.8|99692.1|99667.1|99678.6|99653.6|58
1655884330000|2022-06-22 07:52:10|99687.2|99662.2|99676.9|99651.9|99693.2|99668.2|99673.3|99648.3|69
1655884340000|2022-06-22 07:52:20|99676.5|99651.5|99673.5|99648.5|99676.5|99651.5|99666|99641|62
1655884350000|2022-06-22 07:52:30|99673.4|99648.4|99710.7|99685.7|99720.5|99694.2|99671.4|99646.4|73
1655884360000|2022-06-22 07:52:40|99707.8|99682.8|99732.5|99707.5|99736.2|99711.2|99707.8|99682.8|72
1655884370000|2022-06-22 07:52:50|99734.4|99709.4|99735.3|99710.3|99737.4|99712.4|99726.5|99701.5|69
1655884380000|2022-06-22 07:53:00|99734.6|99709.6|99723.5|99698.5|99735.9|99710.9|99720.2|99695.2|76
1655884390000|2022-06-22 07:53:10|99724.6|99699.6|99729.2|99704.2|99737.7|99712.7|99722.6|99697.6|69
1655884400000|2022-06-22 07:53:20|99727.3|99702.3|99722.3|99697.3|99740|99715|99713.5|99688.5|72
1655884410000|2022-06-22 07:53:30|99718.3|99693.3|99704.4|99679.4|99723.6|99693.3|99699.2|99672|75
1655884420000|2022-06-22 07:53:40|99703.8|99678.8|99719|99694|99727.9|99694|99697.6|99672.6|73
1655884430000|2022-06-22 07:53:50|99715|99690|99705.6|99680.6|99720|99695|99702.7|99677.7|71
1655884440000|2022-06-22 07:54:00|99704.4|99679.4|99702.5|99677.5|99711.6|99686.6|99689.2|99646|74
1655884450000|2022-06-22 07:54:10|99702.1|99677.1|99697.4|99672.4|99717.5|99685.6|99692.3|99667.3|74
1655884460000|2022-06-22 07:54:20|99696.9|99671.9|99668.5|99643.5|99698.4|99673.3|99662.8|99637.8|76
1655884470000|2022-06-22 07:54:30|99669|99644|99659|99634|99679|99654|99658.1|99633.1|74
1655884480000|2022-06-22 07:54:40|99657.7|99632.7|99692.6|99667.6|99702.6|99670.1|99657.7|99632.7|77
1655884490000|2022-06-22 07:54:50|99693.9|99668.9|99704.8|99679.8|99714.5|99683.5|99692.8|99664.5|73
1655884500000|2022-06-22 07:55:00|99705.4|99680.4|99707.4|99682.4|99711.8|99686.8|99702.6|99677.6|75
1655884510000|2022-06-22 07:55:10|99707.9|99682.9|99699.9|99674.9|99708.2|99683.2|99699.8|99674.8|63
1655884520000|2022-06-22 07:55:20|99700.9|99675.9|99692.6|99667.6|99700.9|99675.9|99686.3|99661.3|67
1655884530000|2022-06-22 07:55:30|99692.7|99667.7|99704|99679|99708.5|99683.5|99690|99665|74
1655884540000|2022-06-22 07:55:40|99704.1|99679.1|99713.3|99688.3|99730.9|99703.5|99704.1|99679.1|73
1655884550000|2022-06-22 07:55:50|99713.7|99688.7|99712|99687|99713.7|99688.7|99698.3|99673.3|73
1655884560000|2022-06-22 07:56:00|99712.2|99687.2|99702|99677|99712.5|99687.5|99700.3|99675.3|71
1655884570000|2022-06-22 07:56:10|99702.2|99677.2|99684.5|99659.5|99717.3|99682.4|99683.3|99655.5|75
1655884580000|2022-06-22 07:56:20|99684.6|99659.6|99688.4|99663.4|99702.6|99666.6|99681.1|99652.6|67
1655884590000|2022-06-22 07:56:30|99687.2|99662.2|99694.6|99669.6|99697.8|99672.8|99683.9|99658.9|62
1655884600000|2022-06-22 07:56:40|99696.1|99671.1|99739.8|99714.8|99742.4|99717.4|99696.1|99671.1|75
1655884610000|2022-06-22 07:56:50|99739.9|99714.9|99745.2|99720.2|99755.5|99730.5|99736.4|99711.4|77
1655884620000|2022-06-22 07:57:00|99744.4|99719.4|99744.8|99719.8|99753.4|99728.4|99742.5|99717.5|69
1655884630000|2022-06-22 07:57:10|99744.5|99719.5|99742|99717|99751|99726|99739.3|99714.3|71
1655884640000|2022-06-22 07:57:20|99742.7|99717.7|99741.6|99716.6|99745.7|99720.7|99737.4|99712.4|59
1655884650000|2022-06-22 07:57:30|99741.8|99716.8|99718.7|99693.7|99741.8|99716.8|99707.7|99682.7|73
1655884660000|2022-06-22 07:57:40|99718.8|99693.8|99711.3|99686.3|99719|99694|99705.8|99680.8|70
1655884670000|2022-06-22 07:57:50|99711.2|99686.2|99705.3|99680.3|99721.1|99695.6|99704.2|99671.1|68
1655884680000|2022-06-22 07:58:00|99706.2|99681.2|99712.2|99687.2|99721.1|99694.9|99704.5|99671.1|65
1655884690000|2022-06-22 07:58:10|99713.8|99688.8|99704.4|99679.4|99714.1|99689.1|99701.5|99676.5|73
1655884700000|2022-06-22 07:58:20|99704.5|99679.5|99722|99697|99724.4|99699.4|99700.9|99675.9|57
1655884710000|2022-06-22 07:58:30|99723.6|99698.6|99756.2|99731.2|99757.4|99732.4|99723.2|99698.2|64
1655884720000|2022-06-22 07:58:40|99759.5|99734.5|99746|99721|99764.3|99739.3|99737.5|99712.5|77
1655884730000|2022-06-22 07:58:50|99744.8|99719.8|99763.1|99738.1|99764|99739|99741.8|99711.3|77
1655884740000|2022-06-22 07:59:00|99763.3|99738.3|99761.6|99736.6|99763.4|99738.4|99746.3|99721.3|73
1655884750000|2022-06-22 07:59:10|99774.3|99724.3|99763.2|99738.2|99778.4|99753.4|99755|99724.3|76
1655884760000|2022-06-22 07:59:20|99763.4|99738.4|99757.3|99732.3|99766.8|99741.8|99747.7|99722.7|76
1655884770000|2022-06-22 07:59:30|99758.2|99733.2|99763.3|99738.3|99769.3|99744.3|99754.3|99729.3|73
1655884780000|2022-06-22 07:59:40|99764.1|99739.1|99755|99730|99765|99739.1|99747.5|99715|69
1655884790000|2022-06-22 07:59:50|99752|99727|99740.5|99715.5|99765.1|99740.1|99738.4|99713.4|69
1655884800000|2022-06-22 08:00:00|99740.4|99715.4|99775|99750|99781|99756|99730.2|99705.2|76
1655884810000|2022-06-22 08:00:10|99774.7|99749.7|99744.3|99719.3|99779.5|99749.7|99744.3|99712.4|73
1655884820000|2022-06-22 08:00:20|99745.2|99720.2|99739.5|99714.5|99746.7|99721.7|99735.5|99710.5|79
1655884830000|2022-06-22 08:00:30|99738.7|99713.7|99752.7|99727.7|99755.7|99730.7|99733.5|99708.5|71
1655884840000|2022-06-22 08:00:40|99754.1|99729.1|99745.8|99720.8|99759.3|99734.3|99743.7|99718.7|65
1655884850000|2022-06-22 08:00:50|99746.6|99721.6|99741.6|99716.6|99750.3|99725.3|99739.6|99714.6|69
1655884860000|2022-06-22 08:01:00|99740.9|99715.9|99752.4|99727.4|99767|99742|99740.8|99715.8|73
1655884870000|2022-06-22 08:01:10|99751.3|99726.3|99736.5|99711.5|99753.1|99728.1|99736.5|99711.5|68
1655884880000|2022-06-22 08:01:20|99736.6|99711.6|99770.8|99745.8|99772|99747|99736.6|99711.6|72
1655884890000|2022-06-22 08:01:30|99770.1|99745.1|99788.3|99763.3|99791.1|99766.1|99770.1|99745.1|67
1655884900000|2022-06-22 08:01:40|99789.8|99764.8|99797.8|99772.8|99797.8|99772.8|99785.1|99760.1|66
1655884910000|2022-06-22 08:01:50|99794.7|99769.7|99786.7|99761.7|99796.7|99771.7|99782.6|99757.6|75
1655884920000|2022-06-22 08:02:00|99785.9|99760.9|99783.5|99758.5|99794.4|99769.4|99783.5|99758.5|67
1655884930000|2022-06-22 08:02:10|99787.2|99762.2|99775|99750|99790.7|99765.7|99772.6|99747.6|77
1655884940000|2022-06-22 08:02:20|99776.1|99751.1|99803.8|99778.8|99803.8|99778.8|99775.2|99750.2|73
1655884950000|2022-06-22 08:02:30|99801.3|99776.3|99814.8|99789.8|99823.3|99798.3|99801.3|99776.3|70
1655884960000|2022-06-22 08:02:40|99813.4|99788.4|99793.7|99768.7|99818.1|99793.1|99781.8|99756.8|76
1655884970000|2022-06-22 08:02:50|99794.3|99769.3|99797.6|99772.6|99801.4|99776.4|99794.3|99769.3|67
1655884980000|2022-06-22 08:03:00|99799.5|99774.5|99826.1|99801.1|99829.1|99804.1|99799.5|99774.5|77
1655884990000|2022-06-22 08:03:10|99825.2|99800.2|99823.6|99798.6|99827.4|99802.4|99817.4|99792.4|79
1655885000000|2022-06-22 08:03:20|99822|99797|99828|99803|99833.3|99808.3|99821.7|99796.7|75
1655885010000|2022-06-22 08:03:30|99827.7|99802.7|99832.7|99807.7|99835.2|99810.2|99825.8|99800.8|73
1655885020000|2022-06-22 08:03:40|99834.7|99809.7|99833.8|99808.8|99838.1|99813.1|99830.4|99805.4|63
1655885030000|2022-06-22 08:03:50|99832.9|99807.9|99832|99807|99837.3|99812.3|99830.7|99805.7|66
1655885040000|2022-06-22 08:04:00|99831.3|99806.3|99834.5|99809.5|99837.6|99812.6|99829.2|99804.2|68
1655885050000|2022-06-22 08:04:10|99834|99809|99830.8|99805.8|99834|99809|99820.4|99795.4|75
1655885060000|2022-06-22 08:04:20|99829.8|99804.8|99836.1|99811.1|99836.1|99811.1|99821.6|99796.6|64
1655885070000|2022-06-22 08:04:30|99833.6|99808.6|99835.9|99810.9|99839.4|99814.4|99830.1|99805.1|72
1655885080000|2022-06-22 08:04:40|99836.6|99811.6|99835.6|99810.6|99840.1|99815.1|99833.3|99808.3|72
1655885090000|2022-06-22 08:04:50|99835.8|99810.8|99838.5|99813.5|99838.5|99813.5|99832.3|99807.3|65
1655885100000|2022-06-22 08:05:00|99837.8|99812.8|99843.5|99818.5|99855.4|99830.4|99834|99809|65
1655885110000|2022-06-22 08:05:10|99843|99818|99876.4|99851.4|99879.8|99854.8|99832.7|99807.7|73
1655885120000|2022-06-22 08:05:20|99878.6|99853.6|99875.2|99850.2|99881.6|99856.6|99865.6|99840.6|73
1655885130000|2022-06-22 08:05:30|99875.4|99850.4|99896.6|99871.6|99910.9|99885.9|99873.1|99848.1|70
1655885140000|2022-06-22 08:05:40|99896.4|99871.4|99931.8|99906.8|99932.3|99907.3|99895.3|99869.4|70
1655885150000|2022-06-22 08:05:50|99931.5|99906.5|99922.3|99897.3|99934.8|99909.8|99909.7|99884.7|75
1655885160000|2022-06-22 08:06:00|99922.8|99897.8|99928|99903|99937.7|99912.7|99909.6|99884.6|74
1655885170000|2022-06-22 08:06:10|99924.8|99899.8|99913.3|99888.3|99924.9|99899.9|99906.2|99881.2|76
1655885180000|2022-06-22 08:06:20|99913.1|99888.1|99910.8|99885.8|99920.1|99895.1|99903.2|99878.2|69
1655885190000|2022-06-22 08:06:30|99910.4|99885.4|99909.1|99884.1|99925.7|99900.7|99908.2|99883.2|70
1655885200000|2022-06-22 08:06:40|99910.9|99885.9|99913.2|99888.2|99916.6|99891.6|99908.1|99883.1|69
1655885210000|2022-06-22 08:06:50|99913.6|99888.6|99927.6|99902.6|99929.3|99904.3|99906.2|99881.2|58
1655885220000|2022-06-22 08:07:00|99927.9|99902.9|99951.2|99926.2|99953|99928|99927.9|99902.9|71
1655885230000|2022-06-22 08:07:10|99951.8|99926.8|99951.4|99926.4|99969.4|99944.4|99949.7|99924.7|64
1655885240000|2022-06-22 08:07:20|99951.2|99926.2|99954.5|99929.5|99955.8|99930.8|99949.5|99924.5|54
1655885250000|2022-06-22 08:07:30|99954.2|99929.2|99974.9|99949.9|99978|99953|99953.1|99928.1|62
1655885260000|2022-06-22 08:07:40|99974.8|99949.8|99981.2|99956.2|99981.2|99956.2|99973.3|99948.3|51
1655885270000|2022-06-22 08:07:50|99980.7|99955.7|100000.8|99975.8|100001|99976|99979.2|99954.2|53
1655885280000|2022-06-22 08:08:00|100000.3|99975.3|100001.3|99976.3|100015.4|99990.4|99998.3|99973.3|69
1655885290000|2022-06-22 08:08:10|100001.6|99976.6|99993.2|99968.2|100002.3|99977.3|99993.1|99968.1|72
1655885300000|2022-06-22 08:08:20|99992.4|99967.4|99985.6|99960.6|99993.2|99968.2|99983.1|99958.1|72
1655885310000|2022-06-22 08:08:30|99985.3|99960.3|99975.2|99950.2|99986|99961|99972.6|99947.6|70
1655885320000|2022-06-22 08:08:40|99975.8|99950.8|99920|99895|99976.7|99951.7|99910.9|99874|69
1655885330000|2022-06-22 08:08:50|99921.2|99896.2|99929.4|99904.4|99935.6|99910.6|99919.5|99894.5|73
1655885340000|2022-06-22 08:09:00|99928.8|99903.8|99927.5|99902.5|99937.7|99912.7|99921.6|99896.6|78
1655885350000|2022-06-22 08:09:10|99928.1|99903.1|99927.1|99902.1|99943.2|99918.2|99920.5|99895.5|68
1655885360000|2022-06-22 08:09:20|99928.5|99903.5|99947.8|99922.8|99947.9|99922.9|99927.3|99902.3|74
1655885370000|2022-06-22 08:09:30|99947.3|99922.3|99941.6|99916.6|99948.2|99923.2|99932.7|99907.7|73
1655885380000|2022-06-22 08:09:40|99940.5|99915.5|99934.8|99909.8|99942.8|99917.8|99930.1|99905.1|62
1655885390000|2022-06-22 08:09:50|99933.9|99908.9|99923.2|99898.2|99934|99909|99916.7|99891.7|65
1655885400000|2022-06-22 08:10:00|99924.8|99899.8|99916|99891|99925.8|99900.8|99912|99887|62
1655885410000|2022-06-22 08:10:10|99916.1|99891.1|99873.1|99848.1|99917.9|99892.9|99871.7|99846.7|63
1655885420000|2022-06-22 08:10:20|99868.9|99843.9|99878|99853|99885.2|99860.2|99867.5|99842.5|69
1655885430000|2022-06-22 08:10:30|99877.3|99852.3|99862.4|99837.4|99888.8|99863.8|99856.2|99831.2|74
1655885440000|2022-06-22 08:10:40|99862.8|99837.8|99839.7|99814.7|99863.5|99838.5|99837.7|99801.8|72
1655885450000|2022-06-22 08:10:50|99839.3|99814.3|99851.5|99826.5|99857.7|99832.7|99839.3|99814.3|71
1655885460000|2022-06-22 08:11:00|99856.1|99831.1|99857.4|99832.4|99861.9|99836.9|99851.5|99826.5|75
1655885470000|2022-06-22 08:11:10|99856.8|99831.8|99816.1|99791.1|99857.2|99832.2|99812.3|99787.3|69
1655885480000|2022-06-22 08:11:20|99816.9|99791.9|99827.7|99802.7|99830.3|99805.3|99812.6|99787.6|66
1655885490000|2022-06-22 08:11:30|99828.2|99803.2|99815.2|99790.2|99830.6|99805.6|99810.8|99785.8|57
1655885500000|2022-06-22 08:11:40|99815.6|99790.6|99795.8|99770.8|99817.2|99792.2|99782.8|99743.9|55
1655885510000|2022-06-22 08:11:50|99796.9|99771.9|99796.9|99771.9|99809.9|99784.9|99791.5|99766.5|66
1655885520000|2022-06-22 08:12:00|99796.6|99771.6|99793.6|99768.6|99816.2|99791.2|99791|99766|67
1655885530000|2022-06-22 08:12:10|99794.1|99769.1|99823.3|99798.3|99830.6|99805.6|99790.5|99765.5|73
1655885540000|2022-06-22 08:12:20|99824.1|99799.1|99781.5|99756.5|99826.1|99801.1|99781|99756|66
1655885550000|2022-06-22 08:12:30|99781.7|99756.7|99776.7|99751.7|99783.5|99758.5|99767.2|99742.2|77
1655885560000|2022-06-22 08:12:40|99780.4|99755.4|99780.9|99755.9|99783.4|99758.4|99767.9|99742.9|72
1655885570000|2022-06-22 08:12:50|99783.1|99758.1|99806|99781|99806|99781|99783.1|99758.1|74
1655885580000|2022-06-22 08:13:00|99807.7|99782.7|99793.3|99768.3|99809.8|99784.8|99785.1|99760.1|71
1655885590000|2022-06-22 08:13:10|99792.4|99767.4|99808.5|99783.5|99808.9|99783.9|99780.3|99755.3|69
1655885600000|2022-06-22 08:13:20|99809|99784|99809.8|99784.8|99813.2|99788.2|99802.2|99777.2|67
1655885610000|2022-06-22 08:13:30|99810.2|99785.2|99794.6|99769.6|99814.7|99789.7|99791|99754.8|71
1655885620000|2022-06-22 08:13:40|99793.9|99768.9|99789.4|99764.4|99808.9|99783.9|99787.9|99762.9|69
1655885630000|2022-06-22 08:13:50|99790.1|99765.1|99806.8|99781.8|99808.3|99783.3|99790.1|99765.1|72
1655885640000|2022-06-22 08:14:00|99807.6|99782.6|99795.6|99770.6|99809.7|99784.7|99784.2|99759.2|78
1655885650000|2022-06-22 08:14:10|99793.3|99768.3|99782.7|99757.7|99798.3|99773.3|99781.1|99756.1|68
1655885660000|2022-06-22 08:14:20|99786.1|99761.1|99797.2|99772.2|99804.5|99772.2|99778.3|99753.3|75
1655885670000|2022-06-22 08:14:30|99797.3|99772.3|99796.8|99771.8|99800.8|99775.8|99786.2|99761.2|71
1655885680000|2022-06-22 08:14:40|99795.7|99770.7|99789.4|99764.4|99798|99773|99787.2|99762.2|70
1655885690000|2022-06-22 08:14:50|99790|99765|99797.5|99772.5|99799.3|99774.3|99789.9|99764.9|67
1655885700000|2022-06-22 08:15:00|99795.8|99770.8|99797.8|99772.8|99800.4|99775.4|99795.3|99770.3|69
1655885710000|2022-06-22 08:15:10|99797.1|99772.1|99777.3|99752.3|99800.8|99775.8|99775.2|99750.2|69
1655885720000|2022-06-22 08:15:20|99778.6|99753.6|99795.2|99770.2|99797.1|99772.1|99778.6|99753.6|64
1655885730000|2022-06-22 08:15:30|99796.5|99771.5|99818.2|99793.2|99818.2|99793.2|99789.9|99764.9|70
1655885740000|2022-06-22 08:15:40|99823.4|99798.4|99823.9|99798.9|99850.2|99825.2|99819.8|99794.8|73
1655885750000|2022-06-22 08:15:50|99823.7|99798.7|99820.5|99795.5|99829.8|99804.8|99818.7|99793.7|54
1655885760000|2022-06-22 08:16:00|99821|99796|99836.9|99811.9|99837.1|99812.1|99804.2|99779.2|68
1655885770000|2022-06-22 08:16:10|99835|99810|99833.6|99808.6|99838.4|99813.4|99828|99803|68
1655885780000|2022-06-22 08:16:20|99834.1|99809.1|99847.4|99822.4|99857.5|99832.5|99826|99801|71
1655885790000|2022-06-22 08:16:30|99848.3|99823.3|99842.9|99817.9|99865.9|99835.3|99842.3|99815.9|73
1655885800000|2022-06-22 08:16:40|99843.7|99818.7|99836|99811|99857.4|99832.4|99836|99811|70
1655885810000|2022-06-22 08:16:50|99835.9|99810.9|99854.1|99829.1|99855.8|99830.8|99835.8|99810.8|71
1655885820000|2022-06-22 08:17:00|99851.4|99826.4|99837.1|99812.1|99851.4|99826.4|99821.5|99796.5|77
1655885830000|2022-06-22 08:17:10|99833.9|99808.9|99857.8|99832.8|99857.8|99832.8|99827.7|99790|71
1655885840000|2022-06-22 08:17:20|99856.5|99831.5|99862.2|99837.2|99866.4|99837.4|99846|99806.7|78
1655885850000|2022-06-22 08:17:30|99861.8|99836.8|99858.1|99833.1|99866.3|99840.9|99849.3|99816.3|69
1655885860000|2022-06-22 08:17:40|99856.7|99831.7|99834.5|99809.5|99859.6|99834.6|99829.7|99804.7|74
1655885870000|2022-06-22 08:17:50|99841.3|99816.3|99845.7|99820.7|99846.5|99821.5|99841.1|99816.1|74
1655885880000|2022-06-22 08:18:00|99845.8|99820.8|99789.8|99764.8|99847.8|99822.8|99789.8|99764.8|75
1655885890000|2022-06-22 08:18:10|99790|99765|99779.3|99754.3|99796.6|99771.6|99778.3|99753.3|69
1655885900000|2022-06-22 08:18:20|99779.8|99754.8|99738.9|99713.9|99780.4|99755.4|99737.7|99712.7|70
1655885910000|2022-06-22 08:18:30|99736.1|99711.1|99734|99709|99736.7|99711.7|99731.5|99706.5|65
1655885920000|2022-06-22 08:18:40|99733.9|99708.9|99729.4|99704.4|99734.3|99709.3|99729.2|99704.2|54
1655885930000|2022-06-22 08:18:50|99726.4|99701.4|99727|99702|99734.2|99709.2|99726.3|99701.3|68
1655885940000|2022-06-22 08:19:00|99727.1|99702.1|99704.4|99679.4|99727.1|99702.1|99704.4|99679.4|66
1655885950000|2022-06-22 08:19:10|99702.2|99677.2|99707|99682|99709.8|99684.8|99702.2|99677.2|67
1655885960000|2022-06-22 08:19:20|99707.1|99682.1|99703.1|99678.1|99707.1|99682.1|99684.7|99659.7|70
1655885970000|2022-06-22 08:19:30|99702.6|99677.6|99697.6|99672.6|99702.9|99677.9|99690.7|99665.7|74
1655885980000|2022-06-22 08:19:40|99697.4|99672.4|99696.7|99671.7|99705.2|99680.2|99695.1|99670.1|66
1655885990000|2022-06-22 08:19:50|99698.2|99673.2|99711.8|99686.8|99713.7|99688.7|99695.4|99670.4|67
1655886000000|2022-06-22 08:20:00|99711|99686|99712.5|99687.5|99715.9|99690.9|99706.2|99681.2|69
1655886010000|2022-06-22 08:20:10|99713.3|99688.3|99706.2|99681.2|99715.7|99690.7|99706.2|99681.2|70
1655886020000|2022-06-22 08:20:20|99707.9|99682.9|99695.7|99670.7|99714.7|99686.4|99692.6|99664.7|74
1655886030000|2022-06-22 08:20:30|99696.2|99671.2|99693|99668|99708.1|99683.1|99693|99668|65
1655886040000|2022-06-22 08:20:40|99693.2|99668.2|99704.6|99679.6|99721.5|99682.8|99693.2|99668.2|70
1655886050000|2022-06-22 08:20:50|99705.1|99680.1|99704|99679|99709|99684|99702.3|99677.3|58
1655886060000|2022-06-22 08:21:00|99702.6|99677.6|99701.2|99676.2|99702.9|99677.9|99693.4|99668.4|66
1655886070000|2022-06-22 08:21:10|99703.2|99678.2|99674.3|99649.3|99703.5|99678.5|99671.5|99646.5|62
1655886080000|2022-06-22 08:21:20|99671.3|99646.3|99656.1|99631.1|99672.2|99647.2|99655.4|99630.4|70
1655886090000|2022-06-22 08:21:30|99656.9|99631.9|99657.1|99632.1|99663.6|99638.6|99650|99625|71
1655886100000|2022-06-22 08:21:40|99657|99632|99639.4|99614.4|99664.2|99634.5|99627.9|99602.9|71
1655886110000|2022-06-22 08:21:50|99636.3|99611.3|99624.9|99599.9|99642.2|99617.2|99623.8|99598.8|73
1655886120000|2022-06-22 08:22:00|99626|99601|99642.5|99617.5|99656.6|99619.1|99626|99601|74
1655886130000|2022-06-22 08:22:10|99642.8|99617.8|99630.8|99605.8|99642.8|99617.8|99627.4|99602.4|66
1655886140000|2022-06-22 08:22:20|99630.5|99605.5|99629.9|99604.9|99643.7|99609.5|99622.8|99587.5|62
1655886150000|2022-06-22 08:22:30|99630.8|99605.8|99639.3|99614.3|99644.4|99619.4|99628.8|99603.8|68
1655886160000|2022-06-22 08:22:40|99639.4|99614.4|99654.6|99629.6|99666.9|99635|99639.4|99610.6|77
1655886170000|2022-06-22 08:22:50|99652.2|99627.2|99655.4|99630.4|99663.8|99633.8|99635.9|99605.4|65
1655886180000|2022-06-22 08:23:00|99656.7|99631.7|99651.3|99626.3|99660|99635|99646.2|99621.2|62
1655886190000|2022-06-22 08:23:10|99652.4|99627.4|99664.3|99639.3|99667.9|99642.9|99640.5|99607.4|72
1655886200000|2022-06-22 08:23:20|99664.2|99639.2|99664.7|99639.7|99667.6|99642.6|99661|99636|63
1655886210000|2022-06-22 08:23:30|99664|99639|99697.6|99672.6|99697.6|99672.6|99658.4|99629.4|63
1655886220000|2022-06-22 08:23:40|99698|99673|99712.6|99687.6|99712.6|99687.6|99679.2|99654.2|76
1655886230000|2022-06-22 08:23:50|99710.5|99685.5|99732.7|99707.7|99734.7|99709.7|99707.4|99682.4|65
1655886240000|2022-06-22 08:24:00|99737|99712|99740.8|99715.8|99749.6|99724.6|99730.7|99695.5|71
1655886250000|2022-06-22 08:24:10|99741.5|99716.5|99738.8|99713.8|99742.2|99717.2|99733|99708|61
1655886260000|2022-06-22 08:24:20|99738.4|99713.4|99736.5|99711.5|99752.9|99727.9|99730.3|99705.3|73
1655886270000|2022-06-22 08:24:30|99737.9|99712.9|99746.8|99721.8|99747.4|99722.4|99737.1|99712.1|69
1655886280000|2022-06-22 08:24:40|99746.6|99721.6|99736.8|99711.8|99747.2|99722.2|99735.8|99710.8|70
1655886290000|2022-06-22 08:24:50|99736.4|99711.4|99733.6|99708.6|99741|99716|99723.9|99698.9|66
1655886300000|2022-06-22 08:25:00|99734.6|99709.6|99717.4|99692.4|99735.8|99710.8|99717.4|99692.4|68
1655886310000|2022-06-22 08:25:10|99718.4|99693.4|99691.2|99666.2|99718.4|99693.4|99689.7|99664.7|65
1655886320000|2022-06-22 08:25:20|99691.4|99666.4|99695.1|99670.1|99695.8|99670.8|99681.1|99656.1|63
1655886330000|2022-06-22 08:25:30|99696.4|99671.4|99701.4|99676.4|99704.4|99679.4|99692.7|99667.7|70
1655886340000|2022-06-22 08:25:40|99701.2|99676.2|99699.4|99674.4|99713.3|99676.2|99683.9|99658.9|70
1655886350000|2022-06-22 08:25:50|99699.9|99674.9|99689.8|99664.8|99700.5|99675.5|99685.2|99660.2|67
1655886360000|2022-06-22 08:26:00|99689|99664|99705.2|99680.2|99711.1|99686.1|99688.1|99663.1|68
1655886370000|2022-06-22 08:26:10|99704.3|99679.3|99690.8|99665.8|99708|99683|99690|99665|68
1655886380000|2022-06-22 08:26:20|99688.3|99663.3|99677.9|99652.9|99693.3|99668.3|99671.7|99646.7|70
1655886390000|2022-06-22 08:26:30|99679.1|99654.1|99677.1|99652.1|99694.4|99658.3|99669.7|99644.3|69
1655886400000|2022-06-22 08:26:40|99677.2|99652.2|99705.4|99680.4|99705.4|99680.4|99675.6|99650.6|63
1655886410000|2022-06-22 08:26:50|99705.5|99680.5|99722.6|99697.6|99725.8|99700.8|99700.4|99675.4|63
1655886420000|2022-06-22 08:27:00|99721|99696|99715|99690|99722.9|99697.9|99713.2|99688.2|70
1655886430000|2022-06-22 08:27:10|99715.3|99690.3|99704.6|99679.6|99715.4|99690.4|99696.1|99659.1|67
1655886440000|2022-06-22 08:27:20|99705.2|99680.2|99717.3|99692.3|99722.8|99697.8|99705.2|99680.2|65
1655886450000|2022-06-22 08:27:30|99716.2|99691.2|99721.3|99696.3|99724.3|99699.3|99709.8|99684.8|64
1655886460000|2022-06-22 08:27:40|99722.5|99697.5|99708.7|99683.7|99725.3|99700.3|99707.8|99682.8|73
1655886470000|2022-06-22 08:27:50|99708.4|99683.4|99700.4|99675.4|99708.4|99683.4|99697.4|99672.4|63
1655886480000|2022-06-22 08:28:00|99702.3|99677.3|99716.8|99691.8|99723.8|99698.8|99701.4|99676.4|69
1655886490000|2022-06-22 08:28:10|99715.5|99690.5|99707.8|99682.8|99718.6|99693.6|99705.4|99680.4|69
1655886500000|2022-06-22 08:28:20|99708.4|99683.4|99719.8|99694.8|99725|99700|99707.5|99682.5|64
1655886510000|2022-06-22 08:28:30|99720.8|99695.8|99734.9|99709.9|99737.9|99712.9|99720|99695|71
1655886520000|2022-06-22 08:28:40|99735.5|99710.5|99734.6|99709.6|99735.5|99710.5|99727.5|99702.5|68
1655886530000|2022-06-22 08:28:50|99734.7|99709.7|99742.1|99717.1|99742.9|99717.9|99729.3|99704.3|62
1655886540000|2022-06-22 08:29:00|99742.4|99717.4|99721.9|99696.9|99742.7|99717.7|99712.7|99687.7|72
1655886550000|2022-06-22 08:29:10|99720.6|99695.6|99724.2|99699.2|99724.2|99699.2|99718.9|99693.9|60
1655886560000|2022-06-22 08:29:20|99724.5|99699.5|99719.9|99694.9|99724.9|99699.9|99715.8|99690.8|63
1655886570000|2022-06-22 08:29:30|99720.6|99695.6|99722|99697|99726.6|99701.6|99719.1|99694.1|61
1655886580000|2022-06-22 08:29:40|99722.2|99697.2|99720.6|99695.6|99722.3|99697.3|99715.7|99690.7|57
1655886590000|2022-06-22 08:29:50|99721.1|99696.1|99699.5|99674.5|99721.3|99696.3|99698.5|99673.5|57
1655886600000|2022-06-22 08:30:00|99700.3|99675.3|99675.8|99650.8|99700.3|99675.3|99674.5|99649.5|67
1655886610000|2022-06-22 08:30:10|99675.2|99650.2|99671.7|99646.7|99676.3|99651.3|99667.8|99642.8|66
1655886620000|2022-06-22 08:30:20|99672|99647|99661.3|99636.3|99672|99647|99654.5|99629.5|68
1655886630000|2022-06-22 08:30:30|99662.5|99637.5|99651.3|99626.3|99668.2|99643.2|99649|99624|71
1655886640000|2022-06-22 08:30:40|99650|99625|99660.8|99635.8|99661.2|99636.2|99645.9|99620.9|67
1655886650000|2022-06-22 08:30:50|99659.5|99634.5|99632.5|99607.5|99662.4|99637.4|99629.7|99604.7|71
1655886660000|2022-06-22 08:31:00|99631.4|99606.4|99628.6|99603.6|99634.7|99609.7|99618.1|99593.1|76
1655886670000|2022-06-22 08:31:10|99628.7|99603.7|99638.6|99613.6|99641|99616|99628.2|99603.2|74
1655886680000|2022-06-22 08:31:20|99639.9|99614.9|99657.4|99632.4|99659.9|99634.9|99635.8|99610.8|67
1655886690000|2022-06-22 08:31:30|99658.7|99633.7|99646.7|99621.7|99664.4|99639.4|99644.4|99619.4|76
1655886700000|2022-06-22 08:31:40|99646.1|99621.1|99623.7|99598.7|99647|99622|99621.8|99596.8|70
1655886710000|2022-06-22 08:31:50|99624.1|99599.1|99605.6|99580.6|99633.8|99608.8|99603.5|99578.5|78
1655886720000|2022-06-22 08:32:00|99606.7|99581.7|99576.7|99551.7|99606.7|99581.7|99574.1|99544.1|76
1655886730000|2022-06-22 08:32:10|99578.4|99553.4|99605.5|99580.5|99616.8|99583.3|99573.8|99548.8|78
1655886740000|2022-06-22 08:32:20|99607.4|99582.4|99606|99581|99625.2|99597.5|99601|99565.6|77
1655886750000|2022-06-22 08:32:30|99609.3|99584.3|99623.5|99573.5|99623.5|99585.8|99594.3|99565.9|68
1655886760000|2022-06-22 08:32:40|99621.6|99571.6|99621.8|99596.8|99627.6|99598.9|99606.2|99570.3|71
1655886770000|2022-06-22 08:32:50|99622.6|99597.6|99622.6|99597.6|99633.6|99599|99612.7|99575.7|74
1655886780000|2022-06-22 08:33:00|99625.5|99600.5|99631|99606|99640.9|99615.9|99617.3|99586.9|79
1655886790000|2022-06-22 08:33:10|99633.4|99608.4|99627.1|99602.1|99654.2|99616.6|99617.8|99584.6|78
1655886800000|2022-06-22 08:33:20|99625.7|99600.7|99607.4|99582.4|99627.8|99600.7|99586.9|99554.3|79
1655886810000|2022-06-22 08:33:30|99607|99582|99606|99581|99618.1|99586.9|99599.9|99564.9|73
1655886820000|2022-06-22 08:33:40|99606.9|99581.9|99600.3|99575.3|99622.7|99586.3|99598|99563.5|71
1655886830000|2022-06-22 08:33:50|99600.7|99575.7|99626.6|99576.6|99627.5|99596|99594.7|99569.7|74
1655886840000|2022-06-22 08:34:00|99626|99576|99597.4|99572.4|99627.9|99589.5|99592.9|99567.9|72
1655886850000|2022-06-22 08:34:10|99599.4|99574.4|99594.1|99569.1|99623.5|99585.3|99585.8|99560.8|76
1655886860000|2022-06-22 08:34:20|99595.6|99570.6|99601.9|99576.9|99606.1|99581.1|99593.9|99568.9|58
1655886870000|2022-06-22 08:34:30|99602.4|99577.4|99577|99552|99602.4|99577.4|99574.1|99549.1|64
1655886880000|2022-06-22 08:34:40|99576.6|99551.6|99574.2|99549.2|99576.7|99551.7|99571.3|99546.3|64
1655886890000|2022-06-22 08:34:50|99574.8|99549.8|99548|99523|99574.8|99549.8|99544.8|99519.8|69
1655886900000|2022-06-22 08:35:00|99546.9|99521.9|99538.5|99513.5|99565|99527.4|99528.8|99503.8|77
1655886910000|2022-06-22 08:35:10|99538.6|99513.6|99535.1|99510.1|99546.8|99521.8|99524.1|99499.1|68
1655886920000|2022-06-22 08:35:20|99535.3|99510.3|99537.6|99512.6|99539.7|99514.7|99527.4|99502.4|72
1655886930000|2022-06-22 08:35:30|99537.4|99512.4|99540.8|99515.8|99543.5|99518.5|99534.4|99509.4|68
1655886940000|2022-06-22 08:35:40|99540.4|99515.4|99558.6|99533.6|99563.1|99538.1|99536.5|99511.5|69
1655886950000|2022-06-22 08:35:50|99556.4|99531.4|99556.7|99531.7|99565|99540|99550.5|99525.5|70
1655886960000|2022-06-22 08:36:00|99556.3|99531.3|99567.6|99542.6|99568.3|99543.3|99542.1|99517.1|75
1655886970000|2022-06-22 08:36:10|99567.7|99542.7|99559.4|99534.4|99572.5|99547.5|99559.4|99534.4|72
1655886980000|2022-06-22 08:36:20|99559.7|99534.7|99575.7|99550.7|99576.6|99551.6|99555.5|99530.5|64
1655886990000|2022-06-22 08:36:30|99575.6|99550.6|99563.8|99538.8|99587.3|99551.1|99563.8|99530.5|68
1655887000000|2022-06-22 08:36:40|99564.3|99539.3|99566|99541|99569.3|99544.3|99563.1|99538.1|58
1655887010000|2022-06-22 08:36:50|99565.1|99540.1|99536.9|99511.9|99565.1|99540.1|99534.9|99509.9|67
1655887020000|2022-06-22 08:37:00|99537.6|99512.6|99533.4|99508.4|99541.2|99516.2|99530.1|99505.1|70
1655887030000|2022-06-22 08:37:10|99533.6|99508.6|99537.9|99512.9|99538.2|99513.2|99531.5|99506.5|58
1655887040000|2022-06-22 08:37:20|99538.2|99513.2|99537.8|99512.8|99544.6|99519.6|99533.5|99508.5|68
1655887050000|2022-06-22 08:37:30|99538.7|99513.7|99536.9|99511.9|99538.7|99513.7|99532|99507|58
1655887060000|2022-06-22 08:37:40|99536.2|99511.2|99555.2|99530.2|99555.7|99530.7|99536.2|99511.2|70
1655887070000|2022-06-22 08:37:50|99558.6|99533.6|99547.3|99522.3|99561.9|99536.9|99546.9|99521.9|69
1655887080000|2022-06-22 08:38:00|99547.5|99522.5|99535.9|99510.9|99557.7|99523.4|99533.4|99500|67
1655887090000|2022-06-22 08:38:10|99536.2|99511.2|99533.6|99508.6|99537.1|99512.1|99529.9|99504.9|67
1655887100000|2022-06-22 08:38:20|99533.7|99508.7|99533.8|99508.8|99543|99518|99533|99508|68
1655887110000|2022-06-22 08:38:30|99533.7|99508.7|99524.1|99499.1|99534.1|99509.1|99520.2|99495.2|66
1655887120000|2022-06-22 08:38:40|99523.8|99498.8|99522.3|99497.3|99527.5|99502.5|99521|99496|72
1655887130000|2022-06-22 08:38:50|99520.6|99495.6|99495.8|99470.8|99524.2|99499.2|99488.1|99463.1|67
1655887140000|2022-06-22 08:39:00|99495.5|99470.5|99493.1|99468.1|99518.5|99480|99490.2|99465.2|69
1655887150000|2022-06-22 08:39:10|99492.4|99467.4|99525.8|99475.8|99530.8|99492.2|99490.7|99465.7|75
1655887160000|2022-06-22 08:39:20|99514.1|99489.1|99530.6|99505.6|99530.6|99505.6|99510.1|99485.1|66
1655887170000|2022-06-22 08:39:30|99529.7|99504.7|99507.9|99482.9|99531.3|99506.3|99507.5|99482.5|65
1655887180000|2022-06-22 08:39:40|99507.8|99482.8|99503.9|99478.9|99508.4|99483.4|99503.3|99478.3|60
1655887190000|2022-06-22 08:39:50|99501.8|99476.8|99512.4|99487.4|99524.3|99489.6|99500.2|99474.3|61
1655887200000|2022-06-22 08:40:00|99512.5|99487.5|99515.2|99490.2|99518.7|99493.7|99499.4|99474.4|56
1655887210000|2022-06-22 08:40:10|99515.8|99490.8|99508.8|99483.8|99517.9|99492.9|99508.1|99483.1|54
1655887220000|2022-06-22 08:40:20|99507.9|99482.9|99501.9|99476.9|99514.4|99489.4|99497.3|99472.3|61
1655887230000|2022-06-22 08:40:30|99502.3|99477.3|99507.9|99482.9|99508.1|99483.1|99500.1|99475.1|66
1655887240000|2022-06-22 08:40:40|99508|99483|99513.5|99488.5|99516.9|99491.9|99505.2|99480.2|62
1655887250000|2022-06-22 08:40:50|99513.4|99488.4|99511.1|99486.1|99513.4|99488.4|99506.7|99481.7|52
1655887260000|2022-06-22 08:41:00|99511.5|99486.5|99514|99489|99516.1|99491.1|99509.4|99484.4|42
1655887270000|2022-06-22 08:41:10|99516.4|99491.4|99501.9|99476.9|99523.6|99498.6|99501.9|99463.3|73
1655887280000|2022-06-22 08:41:20|99500.9|99475.9|99526.9|99501.9|99546.8|99509.2|99500.9|99475.9|70
1655887290000|2022-06-22 08:41:30|99528.8|99503.8|99508.8|99483.8|99530.5|99505.5|99505.6|99473.2|68
1655887300000|2022-06-22 08:41:40|99509|99484|99512.8|99487.8|99515.2|99490.2|99495.9|99470.9|71
1655887310000|2022-06-22 08:41:50|99511.7|99486.7|99503.2|99478.2|99526.5|99492.1|99494.2|99463.7|68
1655887320000|2022-06-22 08:42:00|99498.6|99473.6|99515.4|99490.4|99517.2|99492.1|99493.8|99465.6|71
1655887330000|2022-06-22 08:42:10|99515.5|99490.5|99499.4|99474.4|99517.2|99492.2|99482.5|99457.5|65
1655887340000|2022-06-22 08:42:20|99499.5|99474.5|99504.8|99479.8|99517.5|99492.5|99498.4|99473.4|59
1655887350000|2022-06-22 08:42:30|99502.3|99477.3|99516.2|99491.2|99529.6|99499.5|99499.8|99474.8|78
1655887360000|2022-06-22 08:42:40|99518.3|99493.3|99535.6|99510.6|99535.6|99510.6|99514.3|99489.3|66
1655887370000|2022-06-22 08:42:50|99543.1|99518.1|99523.7|99498.7|99545.3|99520.3|99523.7|99498.7|65
1655887380000|2022-06-22 08:43:00|99522.7|99497.7|99537.3|99487.3|99537.3|99510.4|99522.1|99487.3|75
1655887390000|2022-06-22 08:43:10|99526.8|99501.8|99528.7|99503.7|99528.8|99503.8|99524.8|99499.8|71
1655887400000|2022-06-22 08:43:20|99528.6|99503.6|99533.6|99508.6|99552.9|99527.9|99528.6|99498.2|72
1655887410000|2022-06-22 08:43:30|99533.4|99508.4|99529.8|99504.8|99538.7|99513.7|99526.2|99501.2|66
1655887420000|2022-06-22 08:43:40|99535.1|99510.1|99537.1|99512.1|99537.6|99512.6|99530.7|99505.7|65
1655887430000|2022-06-22 08:43:50|99537.7|99512.7|99541|99516|99560.6|99523.6|99533.3|99505.7|74
1655887440000|2022-06-22 08:44:00|99541.2|99516.2|99550.8|99525.8|99552.3|99527.3|99536|99511|63
1655887450000|2022-06-22 08:44:10|99551.3|99526.3|99553.3|99528.3|99558.3|99533.3|99551.3|99526.3|54
1655887460000|2022-06-22 08:44:20|99553|99528|99553.2|99528.2|99553.7|99528.7|99548.3|99523.3|67
1655887470000|2022-06-22 08:44:30|99553.6|99528.6|99563.8|99538.8|99564.9|99539.9|99545.3|99520.3|57
1655887480000|2022-06-22 08:44:40|99561.8|99536.8|99546|99521|99562.4|99537.4|99546|99521|59
1655887490000|2022-06-22 08:44:50|99547.3|99522.3|99555.5|99530.5|99559.3|99534.3|99540.9|99515.9|70
1655887500000|2022-06-22 08:45:00|99556|99531|99575.4|99550.4|99581.9|99556.9|99555.7|99530.7|64
1655887510000|2022-06-22 08:45:10|99572.2|99547.2|99579.1|99554.1|99581.1|99556.1|99568|99543|72
1655887520000|2022-06-22 08:45:20|99579.5|99554.5|99574.1|99549.1|99584.5|99559.5|99569|99544|59
1655887530000|2022-06-22 08:45:30|99575.6|99550.6|99586.5|99561.5|99595.9|99570.9|99571.6|99546.6|70
1655887540000|2022-06-22 08:45:40|99586.7|99561.7|99578.5|99553.5|99587.9|99562.9|99577|99552|68
1655887550000|2022-06-22 08:45:50|99578.8|99553.8|99584|99559|99587.3|99562.3|99578.2|99553.2|53
1655887560000|2022-06-22 08:46:00|99583.3|99558.3|99587.3|99562.3|99590.9|99565.9|99577.2|99552.2|63
1655887570000|2022-06-22 08:46:10|99587.8|99562.8|99594.1|99569.1|99596.9|99571.9|99585.6|99560.6|39
1655887580000|2022-06-22 08:46:20|99594.2|99569.2|99593.1|99568.1|99596.2|99571.2|99589.4|99564.4|63
1655887590000|2022-06-22 08:46:30|99594.4|99569.4|99582.5|99557.5|99596.2|99571.2|99581.3|99556.3|69
1655887600000|2022-06-22 08:46:40|99581.9|99556.9|99589|99564|99593.9|99568.9|99575.9|99550.9|70
1655887610000|2022-06-22 08:46:50|99588.7|99563.7|99586.8|99561.8|99588.9|99563.9|99575.2|99550.2|59
1655887620000|2022-06-22 08:47:00|99588.3|99563.3|99580.3|99555.3|99591.1|99566.1|99579.4|99554.4|75
1655887630000|2022-06-22 08:47:10|99580.5|99555.5|99588.7|99563.7|99590.7|99565.7|99580.1|99555.1|63
1655887640000|2022-06-22 08:47:20|99588.3|99563.3|99579.8|99554.8|99593.1|99568.1|99576.9|99551.9|60
1655887650000|2022-06-22 08:47:30|99578.4|99553.4|99583.1|99558.1|99598.1|99573.1|99573.3|99548.3|67
1655887660000|2022-06-22 08:47:40|99584.8|99559.8|99559.3|99534.3|99584.8|99559.8|99555.5|99530.5|67
1655887670000|2022-06-22 08:47:50|99560|99535|99558|99533|99564.1|99539.1|99553|99528|63
1655887680000|2022-06-22 08:48:00|99557.4|99532.4|99563.2|99538.2|99565|99540|99557.4|99532.4|52
1655887690000|2022-06-22 08:48:10|99562.7|99537.7|99556.6|99531.6|99563.7|99538.7|99556.6|99531.6|59
1655887700000|2022-06-22 08:48:20|99556.5|99531.5|99545.7|99520.7|99560.2|99535.2|99542.5|99517.5|64
1655887710000|2022-06-22 08:48:30|99545.5|99520.5|99543.8|99518.8|99548.1|99523.1|99542.3|99517.3|70
1655887720000|2022-06-22 08:48:40|99543.4|99518.4|99543.9|99518.9|99545|99520|99541.3|99516.3|48
1655887730000|2022-06-22 08:48:50|99543.7|99518.7|99533.5|99508.5|99547.8|99522.8|99530|99505|51
1655887740000|2022-06-22 08:49:00|99533.2|99508.2|99532.1|99507.1|99533.8|99508.8|99528.7|99503.7|47
1655887750000|2022-06-22 08:49:10|99531.4|99506.4|99531|99506|99535.6|99510.6|99521.7|99496.7|51
1655887760000|2022-06-22 08:49:20|99531.2|99506.2|99532.5|99507.5|99532.6|99507.6|99526.9|99501.9|59
1655887770000|2022-06-22 08:49:30|99532.3|99507.3|99532|99507|99539|99514|99529.9|99504.9|58
1655887780000|2022-06-22 08:49:40|99532.6|99507.6|99532.4|99507.4|99533.8|99508.8|99529.3|99504.3|50
1655887790000|2022-06-22 08:49:50|99532.1|99507.1|99534.4|99509.4|99537.1|99512.1|99526.6|99501.6|63
1655887800000|2022-06-22 08:50:00|99535.2|99510.2|99546.5|99521.5|99546.5|99521.5|99529.4|99504.4|67
1655887810000|2022-06-22 08:50:10|99546.2|99521.2|99530.9|99505.9|99546.2|99521.2|99529.1|99504.1|54
1655887820000|2022-06-22 08:50:20|99532.7|99507.7|99536.3|99511.3|99540.6|99515.6|99526.2|99501.2|59
1655887830000|2022-06-22 08:50:30|99536.9|99511.9|99525.6|99500.6|99539.8|99514.8|99511.6|99486.6|69
1655887840000|2022-06-22 08:50:40|99525.5|99500.5|99506.4|99481.4|99539.2|99514.2|99506.4|99481.4|68
1655887850000|2022-06-22 08:50:50|99506.5|99481.5|99494.1|99469.1|99508|99483|99484.7|99459.7|69
1655887860000|2022-06-22 08:51:00|99494.4|99469.4|99505.7|99480.7|99512.9|99487.9|99490.5|99465.5|60
1655887870000|2022-06-22 08:51:10|99506.3|99481.3|99507.9|99482.9|99510.1|99485.1|99505.1|99480.1|57
1655887880000|2022-06-22 08:51:20|99507.6|99482.6|99510|99485|99512.2|99487.2|99506.8|99481.8|51
1655887890000|2022-06-22 08:51:30|99510.5|99485.5|99515.6|99490.6|99526.3|99490.6|99499.6|99467.6|66
1655887900000|2022-06-22 08:51:40|99515.1|99490.1|99512.7|99487.7|99518.7|99493.7|99511.3|99486.3|65
1655887910000|2022-06-22 08:51:50|99513.2|99488.2|99511.2|99486.2|99519.3|99494.3|99509.7|99484.7|55
1655887920000|2022-06-22 08:52:00|99511.4|99486.4|99509.6|99484.6|99513.3|99488.3|99508.7|99483.7|57
1655887930000|2022-06-22 08:52:10|99509.7|99484.7|99505.8|99480.8|99511.8|99486.8|99503.4|99478.4|29
1655887940000|2022-06-22 08:52:20|99501.5|99476.5|99443.7|99418.7|99501.5|99476.5|99443.7|99418.7|74
1655887950000|2022-06-22 08:52:30|99443.4|99418.4|99479.2|99454.2|99482.5|99457.5|99443.4|99418.4|72
1655887960000|2022-06-22 08:52:40|99479|99454|99496|99471|99501.8|99476.8|99476.4|99451.4|73
1655887970000|2022-06-22 08:52:50|99497.3|99472.3|99494.1|99469.1|99499.2|99474.2|99491|99466|60
1655887980000|2022-06-22 08:53:00|99492.7|99467.7|99509.6|99484.6|99509.6|99484.6|99492.5|99467.5|60
1655887990000|2022-06-22 08:53:10|99507.1|99482.1|99513.3|99488.3|99523.4|99491.1|99507.1|99470.5|54
1655888000000|2022-06-22 08:53:20|99511.6|99486.6|99536.6|99511.6|99554.7|99514.8|99511.6|99486.6|60
1655888010000|2022-06-22 08:53:30|99536.9|99511.9|99565.4|99540.4|99575.2|99545.6|99536.4|99511.4|69
1655888020000|2022-06-22 08:53:40|99565.3|99540.3|99571.5|99546.5|99572.6|99547.6|99562.1|99537.1|71
1655888030000|2022-06-22 08:53:50|99574.5|99549.5|99577.1|99552.1|99586.8|99561.8|99573|99548|69
1655888040000|2022-06-22 08:54:00|99572.5|99547.5|99568.7|99543.7|99575.1|99550.1|99563.4|99538.4|66
1655888050000|2022-06-22 08:54:10|99568.2|99543.2|99570|99545|99574.3|99549.3|99564.9|99539.9|64
1655888060000|2022-06-22 08:54:20|99571|99546|99566.8|99541.8|99573|99548|99564.7|99539.7|62
1655888070000|2022-06-22 08:54:30|99566.9|99541.9|99570.1|99545.1|99570.8|99545.8|99564.3|99539.3|57
1655888080000|2022-06-22 08:54:40|99567.2|99542.2|99559.3|99534.3|99567.3|99542.3|99556.7|99531.7|58
1655888090000|2022-06-22 08:54:50|99558.6|99533.6|99551.4|99526.4|99563.3|99538.3|99548.8|99523.8|57
1655888100000|2022-06-22 08:55:00|99551|99526|99549.8|99524.8|99554.8|99529.8|99546.5|99521.5|57
1655888110000|2022-06-22 08:55:10|99550.1|99525.1|99565.5|99540.5|99580.9|99543.3|99546.3|99521.3|58
1655888120000|2022-06-22 08:55:20|99565.1|99540.1|99565.1|99540.1|99571|99546|99563.3|99538.3|64
1655888130000|2022-06-22 08:55:30|99565.5|99540.5|99556.1|99531.1|99566.8|99541.8|99551.3|99526.3|67
1655888140000|2022-06-22 08:55:40|99555.2|99530.2|99557.9|99532.9|99558.8|99533.8|99552.7|99527.7|59
1655888150000|2022-06-22 08:55:50|99558.8|99533.8|99541.1|99516.1|99558.8|99533.8|99539.6|99514.6|62
1655888160000|2022-06-22 08:56:00|99541.2|99516.2|99554.4|99529.4|99560.6|99535.6|99541.2|99516.2|59
1655888170000|2022-06-22 08:56:10|99554.9|99529.9|99555.4|99530.4|99569|99544|99554.1|99529.1|55
1655888180000|2022-06-22 08:56:20|99554.8|99529.8|99562.9|99537.9|99563.4|99538.4|99554.4|99529.4|48
1655888190000|2022-06-22 08:56:30|99563|99538|99575.2|99550.2|99578.7|99553.7|99562.9|99537.9|52
1655888200000|2022-06-22 08:56:40|99575.1|99550.1|99575|99550|99593.4|99557.4|99569.3|99543.4|58
1655888210000|2022-06-22 08:56:50|99575.5|99550.5|99571.9|99546.9|99582.8|99557.8|99563.7|99538.7|62
1655888220000|2022-06-22 08:57:00|99572.2|99547.2|99573.8|99548.8|99573.8|99548.8|99563.6|99538.6|62
1655888230000|2022-06-22 08:57:10|99575.5|99550.5|99591.2|99566.2|99591.2|99566.2|99574.9|99549.9|61
1655888240000|2022-06-22 08:57:20|99592.2|99567.2|99591.2|99566.2|99596.6|99571.6|99586.9|99561.9|72
1655888250000|2022-06-22 08:57:30|99591.3|99566.3|99597.9|99572.9|99604.9|99579.9|99591.3|99566.3|56
1655888260000|2022-06-22 08:57:40|99597.3|99572.3|99594.3|99569.3|99605.1|99580.1|99591.3|99566.3|48
1655888270000|2022-06-22 08:57:50|99594.4|99569.4|99618.2|99593.2|99619.8|99594.8|99593.2|99568.2|62
1655888280000|2022-06-22 08:58:00|99618|99593|99606.1|99581.1|99618|99593|99604.2|99579.2|54
1655888290000|2022-06-22 08:58:10|99605.8|99580.8|99614.7|99589.7|99617.7|99592.7|99605.8|99580.8|52
1655888300000|2022-06-22 08:58:20|99614.1|99589.1|99600.8|99575.8|99614.9|99589.9|99599.6|99574.6|56
1655888310000|2022-06-22 08:58:30|99599.8|99574.8|99574.7|99549.7|99600.4|99575.4|99569.8|99544.8|57
1655888320000|2022-06-22 08:58:40|99574.8|99549.8|99584.6|99559.6|99586.1|99561.1|99573.7|99548.7|53
1655888330000|2022-06-22 08:58:50|99584.7|99559.7|99592.9|99567.9|99594.1|99569.1|99584.7|99559.7|34
1655888340000|2022-06-22 08:59:00|99592.6|99567.6|99597.8|99572.8|99601.4|99576.4|99589|99564|45
1655888350000|2022-06-22 08:59:10|99597.9|99572.9|99547.7|99522.7|99597.9|99572.9|99545.1|99520.1|55
1655888360000|2022-06-22 08:59:20|99550.1|99525.1|99557.2|99532.2|99560.4|99535.4|99549.3|99524.3|50
1655888370000|2022-06-22 08:59:30|99557.3|99532.3|99539.8|99514.8|99557.3|99532.3|99535.2|99510.2|56
1655888380000|2022-06-22 08:59:40|99538.6|99513.6|99538.5|99513.5|99538.6|99513.6|99532.3|99507.3|50
1655888390000|2022-06-22 08:59:50|99535|99510|99533.5|99508.5|99538.5|99513.5|99532.6|99507.6|47
1655888400000|2022-06-22 09:00:00|99534.4|99509.4|99541.5|99516.5|99546.7|99521.7|99534.2|99509.2|62
1655888410000|2022-06-22 09:00:10|99542.1|99517.1|99524.4|99499.4|99544.1|99519.1|99524.2|99499.2|69
1655888420000|2022-06-22 09:00:20|99526.1|99501.1|99520.4|99495.4|99526.6|99501.6|99512.9|99487.9|71
1655888430000|2022-06-22 09:00:30|99520.6|99495.6|99534.7|99509.7|99539.2|99514.2|99520.6|99495.6|75
1655888440000|2022-06-22 09:00:40|99534|99509|99535.2|99510.2|99541.1|99516.1|99526.1|99501.1|68
1655888450000|2022-06-22 09:00:50|99535|99510|99532|99507|99535.4|99510.4|99530|99505|60
1655888460000|2022-06-22 09:01:00|99529.8|99504.8|99532|99507|99535.4|99510.4|99519.5|99494.5|67
1655888470000|2022-06-22 09:01:10|99532.8|99507.8|99520.1|99495.1|99535.3|99510.3|99520.1|99495.1|60
1655888480000|2022-06-22 09:01:20|99519.7|99494.7|99526.5|99501.5|99526.6|99501.6|99516.8|99491.8|59
1655888490000|2022-06-22 09:01:30|99526.2|99501.2|99520.4|99495.4|99530.2|99505.2|99518.1|99493.1|66
1655888500000|2022-06-22 09:01:40|99519.5|99494.5|99517|99492|99519.5|99494.5|99511.8|99486.8|65
1655888510000|2022-06-22 09:01:50|99516.4|99491.4|99493.8|99468.8|99517.1|99492.1|99492.4|99467.4|66
1655888520000|2022-06-22 09:02:00|99494.5|99469.5|99493|99468|99499.3|99474.3|99491.4|99466.4|59
1655888530000|2022-06-22 09:02:10|99491.9|99466.9|99510.9|99485.9|99511.3|99486.3|99491.9|99466.9|60
1655888540000|2022-06-22 09:02:20|99511.3|99486.3|99544.1|99519.1|99556|99531|99511.3|99486.3|69
1655888550000|2022-06-22 09:02:30|99544.9|99519.9|99548.7|99523.7|99550.7|99525.7|99534.8|99509.8|63
1655888560000|2022-06-22 09:02:40|99548.4|99523.4|99560.1|99535.1|99570.3|99545.3|99543.8|99518.8|62
1655888570000|2022-06-22 09:02:50|99560.7|99535.7|99556.5|99531.5|99561.2|99536.2|99555.8|99530.8|62
1655888580000|2022-06-22 09:03:00|99557.1|99532.1|99561.2|99536.2|99561.2|99536.2|99553.7|99528.7|61
1655888590000|2022-06-22 09:03:10|99561.1|99536.1|99556.6|99531.6|99562.4|99537.4|99555.3|99530.3|55
1655888600000|2022-06-22 09:03:20|99556.9|99531.9|99551.4|99526.4|99558.3|99533.3|99549.2|99524.2|44
1655888610000|2022-06-22 09:03:30|99551.8|99526.8|99552.6|99527.6|99553.6|99528.6|99549.5|99524.5|42
1655888620000|2022-06-22 09:03:40|99552.5|99527.5|99549|99524|99556.2|99531.2|99549|99524|46
1655888630000|2022-06-22 09:03:50|99547.2|99522.2|99572.8|99547.8|99577|99552|99546.2|99521.2|70
1655888640000|2022-06-22 09:04:00|99572.3|99547.3|99562.6|99537.6|99574.4|99549.4|99562.2|99537.2|58
1655888650000|2022-06-22 09:04:10|99562.7|99537.7|99573.1|99548.1|99577.3|99552.3|99559.8|99534.8|65
1655888660000|2022-06-22 09:04:20|99574.6|99549.6|99577.4|99552.4|99578.5|99553.5|99573.3|99548.3|69
1655888670000|2022-06-22 09:04:30|99577.8|99552.8|99578.8|99553.8|99580.7|99555.7|99574.8|99549.8|59
1655888680000|2022-06-22 09:04:40|99578.1|99553.1|99567|99542|99579.5|99554.5|99567|99542|54
1655888690000|2022-06-22 09:04:50|99568.8|99543.8|99570.7|99545.7|99576.6|99551.6|99568.2|99543.2|69
1655888700000|2022-06-22 09:05:00|99571.2|99546.2|99595.4|99570.4|99600.6|99575.6|99568.5|99543.5|69
1655888710000|2022-06-22 09:05:10|99595.8|99570.8|99590.4|99565.4|99596.1|99571.1|99588.6|99563.6|44
1655888720000|2022-06-22 09:05:20|99590.2|99565.2|99594|99569|99607.5|99582.5|99584.6|99559.6|65
1655888730000|2022-06-22 09:05:30|99593.6|99568.6|99596|99571|99598.8|99573.8|99592.2|99567.2|53
1655888740000|2022-06-22 09:05:40|99596.1|99571.1|99593.9|99568.9|99596.7|99571.7|99589.8|99564.8|47
1655888750000|2022-06-22 09:05:50|99594|99569|99575.4|99550.4|99594.3|99569.3|99572.5|99547.5|46
1655888760000|2022-06-22 09:06:00|99574.4|99549.4|99583.7|99558.7|99586.3|99561.3|99569.9|99544.9|68
1655888770000|2022-06-22 09:06:10|99584.3|99559.3|99581.7|99556.7|99586.2|99561.2|99580.4|99555.4|46
1655888780000|2022-06-22 09:06:20|99581.3|99556.3|99587.6|99562.6|99594|99569|99579.5|99554.5|58
1655888790000|2022-06-22 09:06:30|99588.3|99563.3|99585|99560|99589|99564|99579.8|99554.8|59
1655888800000|2022-06-22 09:06:40|99585.2|99560.2|99595.3|99570.3|99598.7|99573.7|99583.3|99558.3|56
1655888810000|2022-06-22 09:06:50|99597.3|99572.3|99587.4|99562.4|99598.4|99573.4|99583.7|99558.7|49
1655888820000|2022-06-22 09:07:00|99587|99562|99594.3|99569.3|99598.9|99573.9|99587|99562|55
1655888830000|2022-06-22 09:07:10|99595.7|99570.7|99595.7|99570.7|99602.5|99577.5|99589.7|99564.7|57
1655888840000|2022-06-22 09:07:20|99595.6|99570.6|99592.7|99567.7|99597.9|99572.9|99581.7|99556.7|60
1655888850000|2022-06-22 09:07:30|99593|99568|99614.8|99589.8|99616.9|99591.9|99591.4|99566.4|68
1655888860000|2022-06-22 09:07:40|99608.1|99583.1|99605.2|99580.2|99618.8|99593.8|99604.5|99579.5|68
1655888870000|2022-06-22 09:07:50|99605.3|99580.3|99618|99593|99618|99593|99605.2|99580.2|55
1655888880000|2022-06-22 09:08:00|99618.2|99593.2|99601.4|99576.4|99621.4|99596.4|99600.6|99575.6|69
1655888890000|2022-06-22 09:08:10|99602.6|99577.6|99605.1|99580.1|99607.2|99582.2|99602.6|99577.6|37
1655888900000|2022-06-22 09:08:20|99605.2|99580.2|99603.4|99578.4|99608.8|99583.8|99601.8|99576.8|46
1655888910000|2022-06-22 09:08:30|99603.1|99578.1|99592.7|99567.7|99605.2|99580.2|99592.7|99567.7|57
1655888920000|2022-06-22 09:08:40|99593.1|99568.1|99599.2|99574.2|99600.1|99575.1|99592.6|99567.6|59
1655888930000|2022-06-22 09:08:50|99599.1|99574.1|99591.6|99566.6|99606.4|99581.4|99591.6|99566.6|54
1655888940000|2022-06-22 09:09:00|99592.7|99567.7|99580.1|99555.1|99593.5|99568.5|99576.6|99551.6|57
1655888950000|2022-06-22 09:09:10|99580|99555|99575.6|99550.6|99580.8|99555.8|99557.5|99529.9|69
1655888960000|2022-06-22 09:09:20|99575|99550|99575.1|99550.1|99577|99552|99564.8|99539.8|67
1655888970000|2022-06-22 09:09:30|99574.1|99549.1|99588.6|99563.6|99589.7|99564.7|99574.1|99549.1|65
1655888980000|2022-06-22 09:09:40|99588.4|99563.4|99583.8|99558.8|99591.1|99566.1|99583.3|99558.3|62
1655888990000|2022-06-22 09:09:50|99583.7|99558.7|99580.4|99555.4|99584.3|99559.3|99577.9|99552.9|47
1655889000000|2022-06-22 09:10:00|99580.2|99555.2|99579.4|99554.4|99580.2|99555.2|99578.1|99553.1|26
1655889010000|2022-06-22 09:10:10|99579.8|99554.8|99580.7|99555.7|99587|99562|99579.6|99554.6|50
1655889020000|2022-06-22 09:10:20|99580.1|99555.1|99588.1|99563.1|99590|99565|99580.1|99555.1|51
1655889030000|2022-06-22 09:10:30|99588.5|99563.5|99574|99549|99588.5|99563.5|99573.6|99548.6|42
1655889040000|2022-06-22 09:10:40|99573.7|99548.7|99566.3|99541.3|99573.7|99548.7|99564.3|99539.3|36
1655889050000|2022-06-22 09:10:50|99566.2|99541.2|99570.4|99545.4|99576.9|99551.9|99558.4|99533.4|67
1655889060000|2022-06-22 09:11:00|99571.1|99546.1|99568.2|99543.2|99575.2|99550.2|99562.1|99537.1|60
1655889070000|2022-06-22 09:11:10|99568|99543|99553.8|99528.8|99569.3|99544.3|99551.6|99526.6|50
1655889080000|2022-06-22 09:11:20|99553.2|99528.2|99566.7|99541.7|99567|99542|99553.2|99528.2|44
1655889090000|2022-06-22 09:11:30|99567.7|99542.7|99555.7|99530.7|99578|99553|99553.7|99528.7|56
1655889100000|2022-06-22 09:11:40|99555.5|99530.5|99549.8|99524.8|99558.4|99533.4|99546.3|99521.3|47
1655889110000|2022-06-22 09:11:50|99549.7|99524.7|99545|99520|99552.4|99527.4|99543.1|99518.1|56
1655889120000|2022-06-22 09:12:00|99545.1|99520.1|99578.2|99553.2|99578.3|99553.3|99544|99519|68
1655889130000|2022-06-22 09:12:10|99578|99553|99588.8|99563.8|99590.1|99565.1|99576.5|99551.5|58
1655889140000|2022-06-22 09:12:20|99588.9|99563.9|99578.8|99553.8|99596.3|99571.3|99577.1|99552.1|61
1655889150000|2022-06-22 09:12:30|99579.6|99554.6|99574.3|99549.3|99581.4|99556.4|99571.2|99546.2|61
1655889160000|2022-06-22 09:12:40|99573.5|99548.5|99572.3|99547.3|99573.6|99548.6|99566.1|99541.1|68
1655889170000|2022-06-22 09:12:50|99572.2|99547.2|99591.4|99566.4|99591.6|99566.6|99570.6|99545.6|71
1655889180000|2022-06-22 09:13:00|99591.1|99566.1|99583.7|99558.7|99597.9|99572.9|99583.7|99558.7|61
1655889190000|2022-06-22 09:13:10|99583.5|99558.5|99589.4|99564.4|99595.8|99570.8|99583.3|99558.3|65
1655889200000|2022-06-22 09:13:20|99588.9|99563.9|99586.8|99561.8|99590.1|99565.1|99585.6|99560.6|52
1655889210000|2022-06-22 09:13:30|99586.4|99561.4|99584|99559|99586.4|99561.4|99582.9|99557.9|35
1655889220000|2022-06-22 09:13:40|99584.4|99559.4|99588.8|99563.8|99588.8|99563.8|99584|99559|31
1655889230000|2022-06-22 09:13:50|99588.6|99563.6|99584.5|99559.5|99588.6|99563.6|99582.2|99557.2|31
1655889240000|2022-06-22 09:14:00|99584.4|99559.4|99581.6|99556.6|99584.5|99559.5|99581|99556|32
1655889250000|2022-06-22 09:14:10|99582|99557|99569.7|99544.7|99582.4|99557.4|99568.6|99543.6|41
1655889260000|2022-06-22 09:14:20|99569.8|99544.8|99569.3|99544.3|99570.5|99545.5|99568.7|99543.7|32
1655889270000|2022-06-22 09:14:30|99569.4|99544.4|99582.7|99557.7|99588.1|99563.1|99569.1|99544.1|62
1655889280000|2022-06-22 09:14:40|99580|99555|99578.8|99553.8|99583.1|99558.1|99575|99550|58
1655889290000|2022-06-22 09:14:50|99578.5|99553.5|99599.5|99574.5|99599.5|99574.5|99576.4|99551.4|63
1655889300000|2022-06-22 09:15:00|99598.8|99573.8|99607.6|99582.6|99609.1|99584.1|99598.8|99573.8|67
1655889310000|2022-06-22 09:15:10|99606.9|99581.9|99606|99581|99618.1|99593.1|99604.6|99579.6|62
1655889320000|2022-06-22 09:15:20|99605.9|99580.9|99577.1|99552.1|99606.3|99581.3|99575.3|99550.3|69
1655889330000|2022-06-22 09:15:30|99578.2|99553.2|99586.1|99561.1|99587.4|99562.4|99575.5|99550.5|53
1655889340000|2022-06-22 09:15:40|99585.6|99560.6|99571.9|99546.9|99591.1|99566.1|99565.3|99540.3|64
1655889350000|2022-06-22 09:15:50|99571.2|99546.2|99569.9|99544.9|99583.3|99558.3|99568.2|99543.2|58
1655889360000|2022-06-22 09:16:00|99570.3|99545.3|99572.8|99547.8|99584.8|99559.8|99570|99545|62
1655889370000|2022-06-22 09:16:10|99574.2|99549.2|99548.9|99523.9|99578.2|99553.2|99547.4|99522.4|69
1655889380000|2022-06-22 09:16:20|99549.5|99524.5|99547.9|99522.9|99553.6|99528.6|99536.6|99511.6|67
1655889390000|2022-06-22 09:16:30|99545.4|99520.4|99546.3|99521.3|99548.5|99523.5|99540.7|99515.7|57
1655889400000|2022-06-22 09:16:40|99546.2|99521.2|99559.4|99534.4|99560.8|99535.8|99542.5|99517.5|65
1655889410000|2022-06-22 09:16:50|99559.2|99534.2|99549.5|99524.5|99560.2|99535.2|99549.1|99524.1|57
1655889420000|2022-06-22 09:17:00|99548.4|99523.4|99547.5|99522.5|99550.4|99525.4|99544.3|99519.3|48
1655889430000|2022-06-22 09:17:10|99547.4|99522.4|99550.8|99525.8|99552.4|99527.4|99544.3|99519.3|62
1655889440000|2022-06-22 09:17:20|99548.9|99523.9|99536|99511|99548.9|99523.9|99534.1|99509.1|67
1655889450000|2022-06-22 09:17:30|99535.7|99510.7|99533.6|99508.6|99536.1|99511.1|99529.9|99504.9|55
1655889460000|2022-06-22 09:17:40|99533.5|99508.5|99541.5|99516.5|99545.1|99520.1|99532.5|99507.5|52
1655889470000|2022-06-22 09:17:50|99541.7|99516.7|99543.4|99518.4|99547.7|99522.7|99537|99512|61
1655889480000|2022-06-22 09:18:00|99543.7|99518.7|99541.1|99516.1|99546.5|99521.5|99539.3|99514.3|59
1655889490000|2022-06-22 09:18:10|99542.5|99517.5|99539.6|99514.6|99542.5|99517.5|99539.4|99514.4|52
1655889500000|2022-06-22 09:18:20|99538.9|99513.9|99543.3|99518.3|99552.9|99527.9|99529.1|99504.1|52
1655889510000|2022-06-22 09:18:30|99544.1|99519.1|99532.7|99507.7|99546.2|99521.2|99530.9|99505.9|51
1655889520000|2022-06-22 09:18:40|99532.8|99507.8|99536.7|99511.7|99552.8|99527.8|99531.9|99506.9|64
1655889530000|2022-06-22 09:18:50|99537.2|99512.2|99531.6|99506.6|99538.2|99513.2|99530.7|99505.7|57
1655889540000|2022-06-22 09:19:00|99530.8|99505.8|99543.3|99518.3|99552|99527|99528.9|99503.9|56
1655889550000|2022-06-22 09:19:10|99543|99518|99554.3|99529.3|99555.8|99530.8|99542.4|99517.4|64
1655889560000|2022-06-22 09:19:20|99553.9|99528.9|99554.7|99529.7|99559|99534|99552.6|99527.6|57
1655889570000|2022-06-22 09:19:30|99555.1|99530.1|99529|99504|99555.1|99530.1|99527|99502|69
1655889580000|2022-06-22 09:19:40|99528.1|99503.1|99536.2|99511.2|99549.5|99524.5|99526.9|99501.9|67
1655889590000|2022-06-22 09:19:50|99535.8|99510.8|99550.5|99525.5|99553|99528|99535.8|99510.8|62
1655889600000|2022-06-22 09:20:00|99550.1|99525.1|99564.5|99539.5|99565.2|99540.2|99546.1|99521.1|63
1655889610000|2022-06-22 09:20:10|99564.6|99539.6|99568.8|99543.8|99576|99551|99563.8|99538.8|56
1655889620000|2022-06-22 09:20:20|99569.1|99544.1|99592.7|99567.7|99592.7|99567.7|99565.7|99540.7|64
1655889630000|2022-06-22 09:20:30|99591|99566|99594.8|99569.8|99600.2|99575.2|99591|99566|59
1655889640000|2022-06-22 09:20:40|99598.5|99573.5|99591.1|99566.1|99598.5|99573.5|99588.4|99563.4|63
1655889650000|2022-06-22 09:20:50|99591.7|99566.7|99583.9|99558.9|99593.1|99568.1|99583.5|99558.5|56
1655889660000|2022-06-22 09:21:00|99584.3|99559.3|99586.3|99561.3|99588.8|99563.8|99582.8|99557.8|56
1655889670000|2022-06-22 09:21:10|99586.7|99561.7|99575.5|99550.5|99587.1|99562.1|99572.1|99547.1|71
1655889680000|2022-06-22 09:21:20|99576.5|99551.5|99569.4|99544.4|99576.5|99551.5|99568.7|99543.7|62
1655889690000|2022-06-22 09:21:30|99568.9|99543.9|99571.4|99546.4|99572.5|99547.5|99568.9|99543.9|47
1655889700000|2022-06-22 09:21:40|99571.3|99546.3|99512.1|99487.1|99577.5|99552.5|99509.8|99484.8|72
1655889710000|2022-06-22 09:21:50|99512|99487|99535.6|99510.6|99538|99513|99505.1|99480.1|66
1655889720000|2022-06-22 09:22:00|99535.7|99510.7|99550|99525|99550.3|99525.3|99535.7|99510.7|67
1655889730000|2022-06-22 09:22:10|99548.6|99523.6|99555|99530|99560.2|99535.2|99546.2|99521.2|64
1655889740000|2022-06-22 09:22:20|99554.3|99529.3|99573.1|99548.1|99583.7|99558.7|99552.8|99527.8|73
1655889750000|2022-06-22 09:22:30|99576.4|99551.4|99578.5|99553.5|99580.5|99555.5|99572.6|99547.6|67
1655889760000|2022-06-22 09:22:40|99578.6|99553.6|99581.6|99556.6|99584.3|99559.3|99571.7|99546.7|71
1655889770000|2022-06-22 09:22:50|99580.5|99555.5|99571.3|99546.3|99585|99560|99566.9|99541.9|70
1655889780000|2022-06-22 09:23:00|99572.1|99547.1|99574.9|99549.9|99577|99552|99562.6|99537.6|70
1655889790000|2022-06-22 09:23:10|99573.8|99548.8|99567.9|99542.9|99577.3|99552.3|99563.5|99538.5|69
1655889800000|2022-06-22 09:23:20|99569.1|99544.1|99566|99541|99571.8|99546.8|99563.1|99538.1|70
1655889810000|2022-06-22 09:23:30|99564.7|99539.7|99560.4|99535.4|99570.3|99545.3|99555.1|99530.1|66
1655889820000|2022-06-22 09:23:40|99557.7|99532.7|99565.8|99540.8|99569.6|99544.6|99556.1|99531.1|63
1655889830000|2022-06-22 09:23:50|99567.1|99542.1|99571.9|99546.9|99573.9|99548.9|99566.9|99541.9|62
1655889840000|2022-06-22 09:24:00|99572|99547|99571.3|99546.3|99572.9|99547.9|99560.8|99535.8|65
1655889850000|2022-06-22 09:24:10|99571.2|99546.2|99573.1|99548.1|99574.2|99549.2|99569.6|99544.6|69
1655889860000|2022-06-22 09:24:20|99571.4|99546.4|99567.6|99542.6|99575.5|99550.5|99567.6|99542.6|60
1655889870000|2022-06-22 09:24:30|99566.8|99541.8|99572|99547|99574.2|99549.2|99565.7|99540.7|54
1655889880000|2022-06-22 09:24:40|99572.2|99547.2|99571.8|99546.8|99575.6|99550.6|99567.6|99542.6|55
1655889890000|2022-06-22 09:24:50|99575.5|99550.5|99567.7|99542.7|99578.5|99553.5|99567|99542|60
1655889900000|2022-06-22 09:25:00|99567.8|99542.8|99577.3|99552.3|99580.9|99555.9|99567.3|99542.3|69
1655889910000|2022-06-22 09:25:10|99582.3|99557.3|99622.2|99597.2|99623.1|99598.1|99578.3|99553.3|68
1655889920000|2022-06-22 09:25:20|99625.6|99600.6|99639.9|99614.9|99642.3|99617.3|99625.6|99600.6|66
1655889930000|2022-06-22 09:25:30|99640.7|99615.7|99634.5|99609.5|99642.8|99617.8|99631.4|99606.4|63
1655889940000|2022-06-22 09:25:40|99635.5|99610.5|99640.4|99615.4|99646.3|99621.3|99635|99610|64
1655889950000|2022-06-22 09:25:50|99641.1|99616.1|99647.6|99622.6|99649.4|99624.4|99640.9|99615.9|55
1655889960000|2022-06-22 09:26:00|99647.1|99622.1|99644|99619|99648.6|99623.6|99641|99616|53
1655889970000|2022-06-22 09:26:10|99643.9|99618.9|99644.7|99619.7|99650.5|99625.5|99642|99617|60
1655889980000|2022-06-22 09:26:20|99646|99621|99646.5|99621.5|99647|99622|99639.2|99614.2|48
1655889990000|2022-06-22 09:26:30|99645.2|99620.2|99644.3|99619.3|99646.5|99621.5|99637.6|99612.6|51
1655890000000|2022-06-22 09:26:40|99645|99620|99643.9|99618.9|99645|99620|99637.2|99612.2|43
1655890010000|2022-06-22 09:26:50|99643.6|99618.6|99645|99620|99648.1|99623.1|99643.6|99618.6|41
1655890020000|2022-06-22 09:27:00|99644.6|99619.6|99639.4|99614.4|99645.4|99620.4|99638.2|99613.2|50
1655890030000|2022-06-22 09:27:10|99638.9|99613.9|99634.4|99609.4|99639.5|99614.5|99631.3|99606.3|49
1655890040000|2022-06-22 09:27:20|99635|99610|99638.9|99613.9|99638.9|99613.9|99634.9|99609.9|43
1655890050000|2022-06-22 09:27:30|99638.2|99613.2|99648.7|99623.7|99650|99625|99638.2|99613.2|48
1655890060000|2022-06-22 09:27:40|99648.6|99623.6|99651.2|99626.2|99653.2|99628.2|99647.1|99622.1|51
1655890070000|2022-06-22 09:27:50|99651.4|99626.4|99651.3|99626.3|99654.4|99629.4|99645.3|99620.3|47
1655890080000|2022-06-22 09:28:00|99651|99626|99647.5|99622.5|99655.1|99630.1|99645.3|99620.3|44
1655890090000|2022-06-22 09:28:10|99647|99622|99641.9|99616.9|99667.3|99642.3|99636.5|99611.5|63
1655890100000|2022-06-22 09:28:20|99638.4|99613.4|99641.3|99616.3|99645.4|99620.4|99637.6|99612.6|60
1655890110000|2022-06-22 09:28:30|99641.4|99616.4|99677.4|99652.4|99683.6|99658.6|99641.4|99616.4|75
1655890120000|2022-06-22 09:28:40|99675.5|99650.5|99670.1|99645.1|99675.7|99650.7|99661.2|99636.2|73
1655890130000|2022-06-22 09:28:50|99670|99645|99678.1|99653.1|99681|99656|99668|99643|59
1655890140000|2022-06-22 09:29:00|99677.6|99652.6|99650|99625|99677.8|99652.8|99649.4|99624.4|71
1655890150000|2022-06-22 09:29:10|99650.3|99625.3|99656.6|99631.6|99662.3|99637.3|99638.8|99613.8|67
1655890160000|2022-06-22 09:29:20|99656.4|99631.4|99658.5|99633.5|99661.3|99636.3|99653.9|99628.9|51
1655890170000|2022-06-22 09:29:30|99658.1|99633.1|99635.8|99610.8|99658.5|99633.5|99622.6|99586.1|62
1655890180000|2022-06-22 09:29:40|99635.5|99610.5|99642.5|99617.5|99644.6|99619.6|99629.4|99604.4|62
1655890190000|2022-06-22 09:29:50|99641.2|99616.2|99647.4|99622.4|99648|99623|99636.1|99611.1|63
1655890200000|2022-06-22 09:30:00|99648.1|99623.1|99644.2|99619.2|99655.1|99630.1|99640.8|99615.8|67
1655890210000|2022-06-22 09:30:10|99643.9|99618.9|99653.6|99628.6|99664.4|99631.4|99642.4|99606.4|71
1655890220000|2022-06-22 09:30:20|99649.5|99624.5|99633.8|99608.8|99649.5|99624.5|99633.8|99608.8|59
1655890230000|2022-06-22 09:30:30|99633.7|99608.7|99631|99606|99633.9|99608.9|99625.7|99600.7|58
1655890240000|2022-06-22 09:30:40|99631.5|99606.5|99628.4|99603.4|99642.9|99617.9|99628.4|99603.4|67
1655890250000|2022-06-22 09:30:50|99629.2|99604.2|99625|99600|99631.2|99606.2|99624.4|99599.4|50
1655890260000|2022-06-22 09:31:00|99625.6|99600.6|99647.2|99622.2|99648.4|99623.4|99624.8|99599.8|71
1655890270000|2022-06-22 09:31:10|99647.3|99622.3|99643|99618|99647.3|99622.3|99639.8|99614.8|51
1655890280000|2022-06-22 09:31:20|99641.9|99616.9|99622.1|99597.1|99643.3|99618.3|99621.4|99596.4|60
1655890290000|2022-06-22 09:31:30|99625.7|99600.7|99630.4|99605.4|99637.4|99612.4|99623.8|99598.8|66
1655890300000|2022-06-22 09:31:40|99630.2|99605.2|99628.5|99603.5|99636.4|99611.4|99625.1|99600.1|58
1655890310000|2022-06-22 09:31:50|99628.2|99603.2|99631.8|99606.8|99631.8|99606.8|99628.2|99603.2|43
1655890320000|2022-06-22 09:32:00|99631.7|99606.7|99636.6|99611.6|99643.8|99618.8|99631.7|99606.7|66
1655890330000|2022-06-22 09:32:10|99636.4|99611.4|99639.5|99614.5|99653.7|99628.7|99635.8|99610.8|66
1655890340000|2022-06-22 09:32:20|99638.3|99613.3|99640.2|99615.2|99647.5|99622.5|99634.7|99609.7|63
1655890350000|2022-06-22 09:32:30|99640.6|99615.6|99647.4|99622.4|99651.3|99626.3|99640.4|99615.4|58
1655890360000|2022-06-22 09:32:40|99651.6|99626.6|99684.2|99659.2|99687.8|99662.8|99650.4|99625.4|67
1655890370000|2022-06-22 09:32:50|99684.8|99659.8|99676.2|99651.2|99686.1|99661.1|99676.2|99651.2|59
1655890380000|2022-06-22 09:33:00|99676.4|99651.4|99677.9|99652.9|99677.9|99652.9|99670.7|99645.7|51
1655890390000|2022-06-22 09:33:10|99680|99655|99678.2|99653.2|99683.6|99658.6|99678.2|99653.2|44
1655890400000|2022-06-22 09:33:20|99677.9|99652.9|99698.8|99673.8|99700.9|99675.9|99668.5|99643.5|67
1655890410000|2022-06-22 09:33:30|99698.6|99673.6|99707.2|99682.2|99707.6|99682.6|99693.7|99668.7|72
1655890420000|2022-06-22 09:33:40|99706.4|99681.4|99714.5|99689.5|99716.6|99691.6|99705.3|99680.3|64
1655890430000|2022-06-22 09:33:50|99714.4|99689.4|99714.9|99689.9|99718.7|99693.7|99714.3|99689.3|51
1655890440000|2022-06-22 09:34:00|99713.7|99688.7|99714.7|99689.7|99720|99695|99711.1|99686.1|53
1655890450000|2022-06-22 09:34:10|99714.6|99689.6|99720.3|99695.3|99720.3|99695.3|99710.9|99685.9|50
1655890460000|2022-06-22 09:34:20|99720|99695|99740.7|99715.7|99753.7|99720.2|99720|99695|74
1655890470000|2022-06-22 09:34:30|99742.1|99717.1|99766.4|99741.4|99791.4|99743.7|99738.7|99713.7|74
1655890480000|2022-06-22 09:34:40|99771|99746|99764.5|99739.5|99771|99746|99746.7|99721.7|76
1655890490000|2022-06-22 09:34:50|99761.9|99736.9|99760.5|99735.5|99765.2|99740.2|99759.6|99734.6|59
1655890500000|2022-06-22 09:35:00|99761.2|99736.2|99761.3|99736.3|99770.1|99745.1|99759.2|99734.2|56
1655890510000|2022-06-22 09:35:10|99764.5|99739.5|99763.6|99738.6|99767.5|99742.5|99759.5|99734.5|46
1655890520000|2022-06-22 09:35:20|99761.4|99736.4|99756.6|99731.6|99764.5|99739.5|99752.8|99727.8|55
1655890530000|2022-06-22 09:35:30|99757.9|99732.9|99764.1|99739.1|99765.3|99740.3|99754.7|99729.7|58
1655890540000|2022-06-22 09:35:40|99764.4|99739.4|99768.7|99743.7|99774.7|99749.7|99764.1|99739.1|58
1655890550000|2022-06-22 09:35:50|99768.4|99743.4|99759.1|99734.1|99772.9|99747.9|99755.1|99730.1|53
1655890560000|2022-06-22 09:36:00|99759|99734|99765.1|99740.1|99770.4|99745.4|99759|99734|63
1655890570000|2022-06-22 09:36:10|99763.3|99738.3|99764.3|99739.3|99768.3|99743.3|99761|99736|60
1655890580000|2022-06-22 09:36:20|99762.8|99737.8|99762.6|99737.6|99764.2|99739.2|99753.1|99728.1|64
1655890590000|2022-06-22 09:36:30|99764.3|99739.3|99765.5|99740.5|99774|99749|99763.6|99738.6|68
1655890600000|2022-06-22 09:36:40|99767|99742|99751.9|99726.9|99767.1|99742.1|99751.9|99726.9|70
1655890610000|2022-06-22 09:36:50|99750.9|99725.9|99750.3|99725.3|99753.3|99728.3|99749.6|99724.6|61
1655890620000|2022-06-22 09:37:00|99750.4|99725.4|99737.8|99712.8|99751.3|99726.3|99737.8|99712.8|62
1655890630000|2022-06-22 09:37:10|99738.6|99713.6|99753.4|99728.4|99756.1|99731.1|99737.7|99712.7|69
1655890640000|2022-06-22 09:37:20|99752.6|99727.6|99748.4|99723.4|99752.8|99727.8|99748|99723|48
1655890650000|2022-06-22 09:37:30|99748.5|99723.5|99760|99735|99762.4|99737.4|99745.9|99720.9|65
1655890660000|2022-06-22 09:37:40|99760.3|99735.3|99753.1|99728.1|99762|99737|99752.8|99727.8|55
1655890670000|2022-06-22 09:37:50|99753.6|99728.6|99767.1|99742.1|99768.6|99743.6|99753.3|99728.3|56
1655890680000|2022-06-22 09:38:00|99768.1|99743.1|99770.7|99745.7|99776.2|99751.2|99765.1|99740.1|66
1655890690000|2022-06-22 09:38:10|99772|99747|99761.3|99736.3|99784.3|99751.2|99761.3|99729.6|73
1655890700000|2022-06-22 09:38:20|99756.9|99731.9|99750.4|99725.4|99773.4|99742|99749.5|99723.4|71
1655890710000|2022-06-22 09:38:30|99749.9|99724.9|99755.4|99730.4|99755.4|99730.4|99746.3|99721.3|56
1655890720000|2022-06-22 09:38:40|99755.3|99730.3|99767.3|99742.3|99772.8|99747.8|99754.6|99729.6|72
1655890730000|2022-06-22 09:38:50|99768.3|99743.3|99772.2|99747.2|99773.3|99748.3|99766.7|99741.7|54
1655890740000|2022-06-22 09:39:00|99773.7|99748.7|99775.8|99750.8|99779.5|99754.5|99771.6|99746.6|57
1655890750000|2022-06-22 09:39:10|99774.7|99749.7|99768.8|99743.8|99775.3|99750.3|99766.1|99741.1|61
1655890760000|2022-06-22 09:39:20|99768|99743|99771.8|99746.8|99784.9|99750.5|99755.2|99730.2|71
1655890770000|2022-06-22 09:39:30|99775.2|99750.2|99762.1|99737.1|99775.2|99750.2|99759.7|99734.7|60
1655890780000|2022-06-22 09:39:40|99760.6|99735.6|99759.4|99734.4|99770.5|99745.5|99755.3|99730.3|67
1655890790000|2022-06-22 09:39:50|99761|99736|99753.3|99728.3|99762.2|99737.2|99751.2|99726.2|63
1655890800000|2022-06-22 09:40:00|99753.2|99728.2|99758.4|99733.4|99762.2|99737.2|99746.8|99721.8|69
1655890810000|2022-06-22 09:40:10|99755.8|99730.8|99762.4|99737.4|99763.6|99738.6|99755.5|99730.5|65
1655890820000|2022-06-22 09:40:20|99762.5|99737.5|99757.3|99732.3|99762.5|99737.5|99753.9|99728.9|65
1655890830000|2022-06-22 09:40:30|99757.2|99732.2|99750.8|99725.8|99758.6|99733.6|99739.9|99714.9|61
1655890840000|2022-06-22 09:40:40|99750.9|99725.9|99750|99725|99754.5|99729.5|99747.7|99722.7|61
1655890850000|2022-06-22 09:40:50|99749.4|99724.4|99733|99708|99750|99725|99732.7|99707.7|51
1655890860000|2022-06-22 09:41:00|99732.9|99707.9|99740.8|99715.8|99740.9|99715.9|99732.9|99707.9|66
1655890870000|2022-06-22 09:41:10|99740.6|99715.6|99735.4|99710.4|99746.6|99721.6|99732.1|99707.1|65
1655890880000|2022-06-22 09:41:20|99734.5|99709.5|99733.3|99708.3|99740.3|99715.3|99730.6|99705.6|73
1655890890000|2022-06-22 09:41:30|99733.8|99708.8|99738.7|99713.7|99740.4|99715.4|99733.2|99708.2|60
1655890900000|2022-06-22 09:41:40|99739.1|99714.1|99745.2|99720.2|99745.3|99720.3|99738.2|99713.2|57
1655890910000|2022-06-22 09:41:50|99744.8|99719.8|99752.2|99727.2|99754.5|99729.5|99739.9|99714.9|70
1655890920000|2022-06-22 09:42:00|99751.7|99726.7|99749.1|99724.1|99755.1|99730.1|99746.2|99721.2|66
1655890930000|2022-06-22 09:42:10|99749.3|99724.3|99749.4|99724.4|99754.1|99729.1|99747.6|99722.6|60
1655890940000|2022-06-22 09:42:20|99751|99726|99743|99718|99754.7|99729.7|99737.1|99712.1|70
1655890950000|2022-06-22 09:42:30|99742.6|99717.6|99729.9|99704.9|99742.8|99717.8|99729.9|99704.9|50
1655890960000|2022-06-22 09:42:40|99733.8|99708.8|99705|99680|99738.5|99713.5|99690.1|99665.1|77
1655890970000|2022-06-22 09:42:50|99705.6|99680.6|99705|99680|99708.9|99683.9|99704.9|99679.9|46
1655890980000|2022-06-22 09:43:00|99705.5|99680.5|99706.8|99681.8|99711.2|99686.2|99694|99669|51
1655890990000|2022-06-22 09:43:10|99707.1|99682.1|99683.1|99658.1|99708.8|99683.8|99682.5|99657.5|56
1655891000000|2022-06-22 09:43:20|99682.8|99657.8|99677.1|99652.1|99683.4|99658.4|99677.1|99652.1|47
1655891010000|2022-06-22 09:43:30|99677.3|99652.3|99683.7|99658.7|99694.4|99669.4|99677.1|99652.1|60
1655891020000|2022-06-22 09:43:40|99682.6|99657.6|99663.9|99638.9|99683.6|99658.6|99652.9|99627.9|57
1655891030000|2022-06-22 09:43:50|99664.3|99639.3|99660.6|99635.6|99666|99641|99652.3|99627.3|57
1655891040000|2022-06-22 09:44:00|99661.7|99636.7|99658.3|99633.3|99663|99638|99652.2|99627.2|70
1655891050000|2022-06-22 09:44:10|99658.4|99633.4|99651.9|99626.9|99661.1|99636.1|99639.7|99614.7|65
1655891060000|2022-06-22 09:44:20|99648.6|99623.6|99650.7|99625.7|99658.9|99633.9|99642.9|99617.9|66
1655891070000|2022-06-22 09:44:30|99651.4|99626.4|99617.9|99592.9|99653.4|99628.4|99617|99592|68
1655891080000|2022-06-22 09:44:40|99618.8|99593.8|99601.8|99576.8|99623.6|99598.6|99601.8|99576.8|61
1655891090000|2022-06-22 09:44:50|99601.6|99576.6|99603.7|99578.7|99606.6|99581.6|99594.9|99569.9|51
1655891100000|2022-06-22 09:45:00|99603.1|99578.1|99630.9|99605.9|99630.9|99605.9|99603.1|99578.1|69
1655891110000|2022-06-22 09:45:10|99631.6|99606.6|99622.7|99597.7|99635.3|99610.3|99622.1|99597.1|56
1655891120000|2022-06-22 09:45:20|99622.6|99597.6|99626.1|99601.1|99627.1|99602.1|99614.9|99589.9|66
1655891130000|2022-06-22 09:45:30|99626|99601|99626.1|99601.1|99628.3|99603.3|99618.5|99593.5|58
1655891140000|2022-06-22 09:45:40|99625.9|99600.9|99625.7|99600.7|99632.3|99607.3|99619.2|99594.2|52
1655891150000|2022-06-22 09:45:50|99626|99601|99629.4|99604.4|99631.2|99606.2|99621.3|99596.3|47
1655891160000|2022-06-22 09:46:00|99629.2|99604.2|99649.2|99624.2|99650.1|99625.1|99626.2|99601.2|52
1655891170000|2022-06-22 09:46:10|99646.8|99621.8|99641.3|99616.3|99647.4|99622.4|99631.8|99606.8|64
1655891180000|2022-06-22 09:46:20|99642.1|99617.1|99649.5|99624.5|99651.6|99626.6|99642.1|99617.1|71
1655891190000|2022-06-22 09:46:30|99650.9|99625.9|99643|99618|99651.2|99626.2|99642.4|99617.4|57
1655891200000|2022-06-22 09:46:40|99642.9|99617.9|99647.9|99622.9|99649.2|99624.2|99641.5|99616.5|54
1655891210000|2022-06-22 09:46:50|99648.2|99623.2|99642.3|99617.3|99649.1|99624.1|99642.3|99617.3|51
1655891220000|2022-06-22 09:47:00|99642.2|99617.2|99650|99625|99651.9|99626.9|99639.6|99614.6|55
1655891230000|2022-06-22 09:47:10|99651.3|99626.3|99642.4|99617.4|99652.4|99627.4|99640.2|99615.2|66
1655891240000|2022-06-22 09:47:20|99642.6|99617.6|99650.2|99625.2|99652.6|99627.6|99641.1|99616.1|56
1655891250000|2022-06-22 09:47:30|99651.2|99626.2|99647.5|99622.5|99652.2|99627.2|99642.4|99617.4|60
1655891260000|2022-06-22 09:47:40|99647.6|99622.6|99656.6|99631.6|99656.6|99631.6|99647.6|99622.6|59
1655891270000|2022-06-22 09:47:50|99656.4|99631.4|99666.1|99641.1|99666.1|99641.1|99654.5|99629.5|63
1655891280000|2022-06-22 09:48:00|99665.2|99640.2|99661|99636|99669|99644|99657.5|99632.5|53
1655891290000|2022-06-22 09:48:10|99661.2|99636.2|99642.4|99617.4|99661.3|99636.3|99642.2|99617.2|46
1655891300000|2022-06-22 09:48:20|99642.6|99617.6|99654|99629|99654|99629|99642.5|99617.5|54
1655891310000|2022-06-22 09:48:30|99654.3|99629.3|99692.3|99667.3|99699.9|99674.9|99654.2|99629.2|61
1655891320000|2022-06-22 09:48:40|99692.7|99667.7|99703.3|99678.3|99703.7|99678.7|99692.7|99667.7|52
1655891330000|2022-06-22 09:48:50|99703.9|99678.9|99707|99682|99707.6|99682.6|99701.9|99676.9|48
1655891340000|2022-06-22 09:49:00|99706.8|99681.8|99709.6|99684.6|99715.7|99690.7|99706.5|99681.5|51
1655891350000|2022-06-22 09:49:10|99708.9|99683.9|99718|99693|99725.1|99700.1|99708.3|99683.3|60
1655891360000|2022-06-22 09:49:20|99717.8|99692.8|99714.4|99689.4|99721.3|99696.3|99706|99681|57
1655891370000|2022-06-22 09:49:30|99713.7|99688.7|99715.9|99690.9|99720.1|99695.1|99710.3|99685.3|52
1655891380000|2022-06-22 09:49:40|99714.6|99689.6|99725.4|99700.4|99728.5|99703.5|99714.6|99689.6|49
1655891390000|2022-06-22 09:49:50|99725.9|99700.9|99719.3|99694.3|99726.4|99701.4|99714.8|99689.8|52
1655891400000|2022-06-22 09:50:00|99718.1|99693.1|99718.2|99693.2|99720.7|99695.7|99716.7|99691.7|54
1655891410000|2022-06-22 09:50:10|99718.6|99693.6|99722.1|99697.1|99729.3|99704.3|99718.5|99693.5|56
1655891420000|2022-06-22 09:50:20|99722.3|99697.3|99731.1|99706.1|99732|99707|99721.2|99696.2|52
1655891430000|2022-06-22 09:50:30|99731.9|99706.9|99718.3|99693.3|99733.4|99708.4|99715.8|99690.8|61
1655891440000|2022-06-22 09:50:40|99718.2|99693.2|99705.3|99680.3|99718.2|99693.2|99702.9|99677.9|49
1655891450000|2022-06-22 09:50:50|99705.2|99680.2|99712.3|99687.3|99716.4|99691.4|99704.6|99679.6|47
1655891460000|2022-06-22 09:51:00|99712|99687|99712.9|99687.9|99715.4|99690.4|99709.2|99684.2|45
1655891470000|2022-06-22 09:51:10|99714.1|99689.1|99721.4|99696.4|99723.8|99698.8|99712.9|99687.9|62
1655891480000|2022-06-22 09:51:20|99720.2|99695.2|99716.9|99691.9|99720.7|99695.7|99713.9|99688.9|56
1655891490000|2022-06-22 09:51:30|99718.3|99693.3|99725.9|99700.9|99730.6|99705.6|99715|99690|63
1655891500000|2022-06-22 09:51:40|99724.9|99699.9|99722.9|99697.9|99726.2|99701.2|99715.7|99690.7|60
1655891510000|2022-06-22 09:51:50|99722.4|99697.4|99727.2|99702.2|99727.2|99702.2|99721.4|99696.4|61
1655891520000|2022-06-22 09:52:00|99727.1|99702.1|99695.4|99670.4|99727.3|99702.3|99694.7|99669.7|64
1655891530000|2022-06-22 09:52:10|99695.8|99670.8|99692.3|99667.3|99700|99675|99686.1|99661.1|67
1655891540000|2022-06-22 09:52:20|99693.1|99668.1|99696.9|99671.9|99698.2|99673.2|99691.9|99666.9|48
1655891550000|2022-06-22 09:52:30|99696|99671|99621.9|99596.9|99696.8|99671.8|99606.3|99581.3|67
1655891560000|2022-06-22 09:52:40|99621|99596|99614.3|99589.3|99622.5|99597.5|99602.8|99577.8|78
1655891570000|2022-06-22 09:52:50|99614.1|99589.1|99610.8|99585.8|99619.4|99594.4|99605.5|99580.5|69
1655891580000|2022-06-22 09:53:00|99610.9|99585.9|99608.3|99583.3|99618.8|99593.8|99607.2|99582.2|69
1655891590000|2022-06-22 09:53:10|99608.8|99583.8|99602.9|99577.9|99609.3|99584.3|99597.5|99572.5|64
1655891600000|2022-06-22 09:53:20|99600.6|99575.6|99609.1|99584.1|99616.1|99591.1|99600|99575|72
1655891610000|2022-06-22 09:53:30|99609.4|99584.4|99611.4|99586.4|99613.5|99588.5|99603.5|99578.5|73
1655891620000|2022-06-22 09:53:40|99611.1|99586.1|99608.1|99583.1|99612|99587|99604.2|99579.2|68
1655891630000|2022-06-22 09:53:50|99607.5|99582.5|99612.3|99587.3|99612.3|99587.3|99607.5|99582.5|48
1655891640000|2022-06-22 09:54:00|99612.2|99587.2|99618.1|99593.1|99622.9|99597.9|99611.8|99586.8|64
1655891650000|2022-06-22 09:54:10|99617.7|99592.7|99619.3|99594.3|99622.4|99597.4|99616|99591|70
1655891660000|2022-06-22 09:54:20|99619.2|99594.2|99615.9|99590.9|99619.2|99594.2|99614.1|99589.1|53
1655891670000|2022-06-22 09:54:30|99616|99591|99616.6|99591.6|99623.1|99598.1|99615.7|99590.7|58
1655891680000|2022-06-22 09:54:40|99616.1|99591.1|99614.6|99589.6|99617.3|99592.3|99612.3|99587.3|66
1655891690000|2022-06-22 09:54:50|99612.9|99587.9|99598.8|99573.8|99613.1|99588.1|99596.9|99571.9|59
1655891700000|2022-06-22 09:55:00|99598.3|99573.3|99594.7|99569.7|99607.3|99582.3|99594.7|99569.7|57
1655891710000|2022-06-22 09:55:10|99593.7|99568.7|99602.2|99577.2|99603|99578|99592.8|99567.8|47
1655891720000|2022-06-22 09:55:20|99603.1|99578.1|99609|99584|99611.6|99586.6|99601.4|99576.4|60
1655891730000|2022-06-22 09:55:30|99609.6|99584.6|99607.3|99582.3|99614|99589|99607.1|99582.1|69
1655891740000|2022-06-22 09:55:40|99608.2|99583.2|99603.3|99578.3|99609.1|99584.1|99601.7|99576.7|65
1655891750000|2022-06-22 09:55:50|99602.2|99577.2|99592.7|99567.7|99605|99580|99592.7|99567.7|69
1655891760000|2022-06-22 09:56:00|99591.9|99566.9|99588.1|99563.1|99597.1|99572.1|99585|99560|72
1655891770000|2022-06-22 09:56:10|99587.4|99562.4|99600.7|99575.7|99604.6|99579.6|99587|99562|69
1655891780000|2022-06-22 09:56:20|99600.6|99575.6|99599.6|99574.6|99613.4|99588.4|99598.6|99573.6|75
1655891790000|2022-06-22 09:56:30|99601.2|99576.2|99601.9|99576.9|99606.9|99581.9|99595.7|99570.7|71
1655891800000|2022-06-22 09:56:40|99602|99577|99615.7|99590.7|99615.7|99590.7|99595.5|99570.5|65
1655891810000|2022-06-22 09:56:50|99619.1|99594.1|99619.9|99594.9|99628|99603|99619.1|99594.1|68
1655891820000|2022-06-22 09:57:00|99621.8|99596.8|99611.9|99586.9|99624.1|99599.1|99611.9|99586.9|69
1655891830000|2022-06-22 09:57:10|99613.4|99588.4|99627.3|99602.3|99628.2|99603.2|99606.2|99581.2|69
1655891840000|2022-06-22 09:57:20|99625.2|99600.2|99626.4|99601.4|99630.3|99605.3|99622.8|99597.8|66
1655891850000|2022-06-22 09:57:30|99624.3|99599.3|99616.3|99591.3|99630.3|99605.3|99603.7|99578.7|72
1655891860000|2022-06-22 09:57:40|99616.1|99591.1|99618.9|99593.9|99619.4|99594.4|99605|99580|70
1655891870000|2022-06-22 09:57:50|99618.5|99593.5|99613.7|99588.7|99619.5|99594.5|99613.6|99588.6|52
1655891880000|2022-06-22 09:58:00|99613.8|99588.8|99602.4|99577.4|99615.3|99590.3|99602|99577|63
1655891890000|2022-06-22 09:58:10|99602.6|99577.6|99577.4|99552.4|99602.9|99577.9|99574.8|99549.8|65
1655891900000|2022-06-22 09:58:20|99577.7|99552.7|99577.5|99552.5|99581.2|99556.2|99570.1|99545.1|67
1655891910000|2022-06-22 09:58:30|99577.1|99552.1|99594.2|99569.2|99594.2|99569.2|99575.3|99550.3|68
1655891920000|2022-06-22 09:58:40|99597.6|99572.6|99610.2|99585.2|99610.7|99585.7|99595.7|99570.7|65
1655891930000|2022-06-22 09:58:50|99607|99582|99587.7|99562.7|99607.6|99582.6|99583.3|99558.3|68
1655891940000|2022-06-22 09:59:00|99587.9|99562.9|99602.6|99577.6|99608.2|99583.2|99587.9|99562.9|67
1655891950000|2022-06-22 09:59:10|99601.4|99576.4|99591.9|99566.9|99603.7|99578.7|99586.7|99561.7|65
1655891960000|2022-06-22 09:59:20|99592.7|99567.7|99588.9|99563.9|99597.3|99572.3|99586.1|99561.1|63
1655891970000|2022-06-22 09:59:30|99588.7|99563.7|99590.9|99565.9|99594.1|99569.1|99588.3|99563.3|67
1655891980000|2022-06-22 09:59:40|99592.8|99567.8|99603.5|99578.5|99606.9|99581.9|99591.5|99566.5|65
1655891990000|2022-06-22 09:59:50|99603.6|99578.6|99611|99586|99611|99586|99601.8|99576.8|57
1655892000000|2022-06-22 10:00:00|99610.3|99585.3|99615.3|99590.3|99618.5|99593.5|99608.2|99583.2|71
1655892010000|2022-06-22 10:00:10|99613.6|99588.6|99625.4|99600.4|99629.7|99604.7|99608.9|99583.9|65
1655892020000|2022-06-22 10:00:20|99625.8|99600.8|99618.3|99593.3|99626.2|99601.2|99616.5|99591.5|60
1655892030000|2022-06-22 10:00:30|99618.4|99593.4|99622.9|99597.9|99631.7|99606.7|99618.2|99593.2|62
1655892040000|2022-06-22 10:00:40|99623.1|99598.1|99628.4|99603.4|99629.3|99604.3|99622.7|99597.7|63
1655892050000|2022-06-22 10:00:50|99628.3|99603.3|99636.3|99611.3|99638.8|99613.8|99622.5|99597.5|63
1655892060000|2022-06-22 10:01:00|99638.1|99613.1|99623.7|99598.7|99639.1|99614.1|99620.8|99595.8|70
1655892070000|2022-06-22 10:01:10|99624.3|99599.3|99622.3|99597.3|99631.9|99606.9|99616.4|99591.4|65
1655892080000|2022-06-22 10:01:20|99622|99597|99619.7|99594.7|99623.5|99598.5|99615.4|99590.4|51
1655892090000|2022-06-22 10:01:30|99619.8|99594.8|99615.9|99590.9|99621.4|99596.4|99613.8|99588.8|63
1655892100000|2022-06-22 10:01:40|99616.1|99591.1|99605.2|99580.2|99617.4|99592.4|99605.2|99580.2|43
1655892110000|2022-06-22 10:01:50|99605.8|99580.8|99601.5|99576.5|99607.4|99582.4|99597|99572|43
1655892120000|2022-06-22 10:02:00|99601.4|99576.4|99589.9|99564.9|99602.1|99577.1|99589.7|99564.7|57
1655892130000|2022-06-22 10:02:10|99590.4|99565.4|99579.1|99554.1|99607.8|99582.8|99577.9|99552.9|72
1655892140000|2022-06-22 10:02:20|99578.9|99553.9|99569.5|99544.5|99578.9|99553.9|99563.3|99538.3|66
1655892150000|2022-06-22 10:02:30|99569.4|99544.4|99559.2|99534.2|99572.1|99547.1|99559.1|99534.1|71
1655892160000|2022-06-22 10:02:40|99558.9|99533.9|99573.3|99548.3|99580.8|99555.8|99558.1|99533.1|61
1655892170000|2022-06-22 10:02:50|99574.2|99549.2|99565.3|99540.3|99581.3|99556.3|99562.6|99537.6|68
1655892180000|2022-06-22 10:03:00|99566.6|99541.6|99565.4|99540.4|99570.3|99545.3|99555.2|99530.2|68
1655892190000|2022-06-22 10:03:10|99565.2|99540.2|99564.4|99539.4|99567.8|99542.8|99554|99529|64
1655892200000|2022-06-22 10:03:20|99563|99538|99575.2|99550.2|99577.6|99552.6|99561.6|99536.6|66
1655892210000|2022-06-22 10:03:30|99575.5|99550.5|99572.3|99547.3|99575.8|99550.8|99570.3|99545.3|58
1655892220000|2022-06-22 10:03:40|99572.4|99547.4|99556.8|99531.8|99572.4|99547.4|99556.8|99531.8|62
1655892230000|2022-06-22 10:03:50|99557.2|99532.2|99532.5|99507.5|99557.8|99532.8|99523|99498|74
1655892240000|2022-06-22 10:04:00|99534.8|99509.8|99549.7|99524.7|99552.2|99527.2|99528.4|99503.4|72
1655892250000|2022-06-22 10:04:10|99548.6|99523.6|99552.6|99527.6|99554.8|99529.8|99545.8|99520.8|70
1655892260000|2022-06-22 10:04:20|99553.5|99528.5|99541.3|99516.3|99553.5|99528.5|99539.8|99514.8|64
1655892270000|2022-06-22 10:04:30|99541.9|99516.9|99531.3|99506.3|99542|99517|99530.2|99505.2|72
1655892280000|2022-06-22 10:04:40|99531.2|99506.2|99544|99519|99544.1|99519.1|99529.1|99504.1|68
1655892290000|2022-06-22 10:04:50|99540.8|99515.8|99538.8|99513.8|99546.9|99521.9|99536.8|99511.8|65
1655892300000|2022-06-22 10:05:00|99537.7|99512.7|99527.2|99502.2|99539.7|99514.7|99525|99500|69
1655892310000|2022-06-22 10:05:10|99527.1|99502.1|99493.3|99468.3|99528.9|99503.9|99493.3|99468.3|69
1655892320000|2022-06-22 10:05:20|99491.1|99466.1|99487.8|99462.8|99495.1|99470.1|99479.7|99454.7|61
1655892330000|2022-06-22 10:05:30|99489.4|99464.4|99503.6|99478.6|99504.9|99479.9|99489.1|99464.1|60
1655892340000|2022-06-22 10:05:40|99504.9|99479.9|99481|99456|99504.9|99479.9|99468.9|99443.9|70
1655892350000|2022-06-22 10:05:50|99479|99454|99482.1|99457.1|99482.6|99457.6|99477.6|99452.6|43
1655892360000|2022-06-22 10:06:00|99483.1|99458.1|99463.8|99438.8|99484.7|99459.7|99457.3|99432.3|72
1655892370000|2022-06-22 10:06:10|99463.3|99438.3|99436.6|99411.6|99468.4|99443.4|99432.7|99407.7|67
1655892380000|2022-06-22 10:06:20|99435.9|99410.9|99445.3|99420.3|99445.3|99420.3|99435.9|99410.9|59
1655892390000|2022-06-22 10:06:30|99444.5|99419.5|99445.6|99420.6|99449.4|99424.4|99444.1|99419.1|56
1655892400000|2022-06-22 10:06:40|99445.8|99420.8|99453.2|99428.2|99453.2|99428.2|99444.1|99419.1|57
1655892410000|2022-06-22 10:06:50|99452.9|99427.9|99457.9|99432.9|99462.6|99437.6|99452.9|99427.9|46
1655892420000|2022-06-22 10:07:00|99458.3|99433.3|99458.2|99433.2|99461.5|99436.5|99454|99429|64
1655892430000|2022-06-22 10:07:10|99457.4|99432.4|99462.8|99437.8|99463.5|99438.5|99451.5|99426.5|48
1655892440000|2022-06-22 10:07:20|99462.7|99437.7|99486.5|99461.5|99493.2|99468.2|99461.2|99436.2|58
1655892450000|2022-06-22 10:07:30|99485.2|99460.2|99495.8|99470.8|99495.8|99470.8|99481.7|99456.7|49
1655892460000|2022-06-22 10:07:40|99495.4|99470.4|99494.6|99469.6|99496.4|99471.4|99493.4|99468.4|33
1655892470000|2022-06-22 10:07:50|99495.1|99470.1|99508.1|99483.1|99509.1|99484.1|99493.8|99468.8|52
1655892480000|2022-06-22 10:08:00|99508.8|99483.8|99505.9|99480.9|99509.5|99484.5|99491.2|99466.2|60
1655892490000|2022-06-22 10:08:10|99506.2|99481.2|99513.1|99488.1|99513.7|99488.7|99505.5|99480.5|48
1655892500000|2022-06-22 10:08:20|99513.3|99488.3|99504.5|99479.5|99513.4|99488.4|99500.7|99475.7|59
1655892510000|2022-06-22 10:08:30|99503.4|99478.4|99502.9|99477.9|99505.6|99480.6|99501.2|99476.2|42
1655892520000|2022-06-22 10:08:40|99503.3|99478.3|99501.5|99476.5|99506.5|99481.5|99501.5|99476.5|50
1655892530000|2022-06-22 10:08:50|99501.4|99476.4|99484.7|99459.7|99511.2|99486.2|99484.5|99459.5|57
1655892540000|2022-06-22 10:09:00|99485.1|99460.1|99487.7|99462.7|99492.1|99467.1|99481.2|99456.2|74
1655892550000|2022-06-22 10:09:10|99488|99463|99486.8|99461.8|99490.7|99465.7|99485.7|99460.7|62
1655892560000|2022-06-22 10:09:20|99486.4|99461.4|99497.3|99472.3|99497.3|99472.3|99485.3|99460.3|51
1655892570000|2022-06-22 10:09:30|99497.1|99472.1|99498.6|99473.6|99502.3|99477.3|99495|99470|47
1655892580000|2022-06-22 10:09:40|99500|99475|99496.2|99471.2|99500|99475|99495.3|99470.3|61
1655892590000|2022-06-22 10:09:50|99495.9|99470.9|99505.6|99480.6|99506.2|99481.2|99495.9|99470.9|47
1655892600000|2022-06-22 10:10:00|99505.3|99480.3|99507.1|99482.1|99507.8|99482.8|99501.1|99476.1|36
1655892610000|2022-06-22 10:10:10|99507.2|99482.2|99518.6|99493.6|99519.1|99494.1|99503.9|99478.9|49
1655892620000|2022-06-22 10:10:20|99518.5|99493.5|99518.5|99493.5|99518.7|99493.7|99515.6|99490.6|60
1655892630000|2022-06-22 10:10:30|99518.1|99493.1|99516.5|99491.5|99521.9|99496.9|99514.7|99489.7|45
1655892640000|2022-06-22 10:10:40|99516.3|99491.3|99517.2|99492.2|99517.4|99492.4|99513.7|99488.7|45
1655892650000|2022-06-22 10:10:50|99517.3|99492.3|99521.9|99496.9|99522.1|99497.1|99516.1|99491.1|39
1655892660000|2022-06-22 10:11:00|99522.3|99497.3|99512.2|99487.2|99523.4|99498.4|99511|99486|52
1655892670000|2022-06-22 10:11:10|99512.1|99487.1|99510.8|99485.8|99512.8|99487.8|99510.5|99485.5|36
1655892680000|2022-06-22 10:11:20|99510.7|99485.7|99511.3|99486.3|99511.6|99486.6|99510.1|99485.1|31
1655892690000|2022-06-22 10:11:30|99511|99486|99521.3|99496.3|99528.5|99503.5|99510.9|99485.9|55
1655892700000|2022-06-22 10:11:40|99522.7|99497.7|99515.4|99490.4|99522.7|99497.7|99514.2|99489.2|41
1655892710000|2022-06-22 10:11:50|99513.7|99488.7|99527.1|99502.1|99527.1|99502.1|99512.6|99487.6|43
1655892720000|2022-06-22 10:12:00|99526.5|99501.5|99558.8|99533.8|99564.3|99539.3|99526.4|99501.4|72
1655892730000|2022-06-22 10:12:10|99559.5|99534.5|99571.1|99546.1|99573.5|99548.5|99559.5|99534.5|69
1655892740000|2022-06-22 10:12:20|99575.2|99550.2|99595.8|99570.8|99595.8|99570.8|99572.8|99547.8|62
1655892750000|2022-06-22 10:12:30|99594.4|99569.4|99615.1|99590.1|99618|99593|99594.1|99569.1|70
1655892760000|2022-06-22 10:12:40|99618|99593|99629|99604|99633.9|99608.9|99615.4|99590.4|53
1655892770000|2022-06-22 10:12:50|99628.4|99603.4|99634.9|99609.9|99635.9|99610.9|99627.4|99602.4|47
1655892780000|2022-06-22 10:13:00|99634.3|99609.3|99629.7|99604.7|99635.6|99610.6|99628.9|99603.9|48
1655892790000|2022-06-22 10:13:10|99629.2|99604.2|99634.8|99609.8|99634.8|99609.8|99627.8|99602.8|42
1655892800000|2022-06-22 10:13:20|99634.2|99609.2|99630.9|99605.9|99644.4|99619.4|99629.7|99604.7|55
1655892810000|2022-06-22 10:13:30|99632.5|99607.5|99646|99621|99646.6|99621.6|99631.4|99606.4|43
1655892820000|2022-06-22 10:13:40|99645.8|99620.8|99642.4|99617.4|99645.8|99620.8|99641.8|99616.8|42
1655892830000|2022-06-22 10:13:50|99642.2|99617.2|99640.4|99615.4|99643.4|99618.4|99637.1|99612.1|47
1655892840000|2022-06-22 10:14:00|99640.8|99615.8|99649.4|99624.4|99650.1|99625.1|99640.8|99615.8|58
1655892850000|2022-06-22 10:14:10|99649.3|99624.3|99647.9|99622.9|99650.7|99625.7|99647.2|99622.2|40
1655892860000|2022-06-22 10:14:20|99648.1|99623.1|99649.1|99624.1|99651.7|99626.7|99644.9|99619.9|50
1655892870000|2022-06-22 10:14:30|99648.8|99623.8|99644.5|99619.5|99652.1|99627.1|99644.1|99619.1|42
1655892880000|2022-06-22 10:14:40|99644.8|99619.8|99658.8|99633.8|99666.3|99641.3|99642.9|99617.9|61
1655892890000|2022-06-22 10:14:50|99657.9|99632.9|99651.9|99626.9|99664.4|99639.4|99649.7|99624.7|56
1655892900000|2022-06-22 10:15:00|99651.7|99626.7|99637.3|99612.3|99652.4|99627.4|99634.7|99609.7|69
1655892910000|2022-06-22 10:15:10|99638|99613|99648.3|99623.3|99648.6|99623.6|99637.6|99612.6|51
1655892920000|2022-06-22 10:15:20|99647.9|99622.9|99646.8|99621.8|99647.9|99622.9|99641.8|99616.8|56
1655892930000|2022-06-22 10:15:30|99645.3|99620.3|99640.6|99615.6|99645.9|99620.9|99638.3|99613.3|56
1655892940000|2022-06-22 10:15:40|99640.7|99615.7|99645.7|99620.7|99647.2|99622.2|99635.5|99610.5|57
1655892950000|2022-06-22 10:15:50|99645.9|99620.9|99633.7|99608.7|99648|99623|99633|99608|49
1655892960000|2022-06-22 10:16:00|99633.5|99608.5|99656|99631|99658.5|99633.5|99633.2|99608.2|63
1655892970000|2022-06-22 10:16:10|99656.3|99631.3|99651.8|99626.8|99660.8|99635.8|99646.8|99621.8|66
1655892980000|2022-06-22 10:16:20|99651.7|99626.7|99660.9|99635.9|99660.9|99635.9|99647.4|99622.4|53
1655892990000|2022-06-22 10:16:30|99659.9|99634.9|99659.7|99634.7|99661.3|99636.3|99639.5|99614.5|54
1655893000000|2022-06-22 10:16:40|99659.5|99634.5|99672|99647|99679.7|99654.7|99659.5|99634.5|70
1655893010000|2022-06-22 10:16:50|99671.5|99646.5|99677.5|99652.5|99677.5|99652.5|99671.5|99646.5|53
1655893020000|2022-06-22 10:17:00|99676.3|99651.3|99671.6|99646.6|99685.7|99660.7|99670.9|99645.9|53
1655893030000|2022-06-22 10:17:10|99671.9|99646.9|99686|99661|99691.4|99666.4|99670.6|99645.6|61
1655893040000|2022-06-22 10:17:20|99686.6|99661.6|99682.2|99657.2|99697.4|99672.4|99681.2|99656.2|64
1655893050000|2022-06-22 10:17:30|99682.1|99657.1|99678.3|99653.3|99682.2|99657.2|99673.9|99648.9|56
1655893060000|2022-06-22 10:17:40|99678.6|99653.6|99672|99647|99682.2|99657.2|99664.2|99639.2|63
1655893070000|2022-06-22 10:17:50|99671.7|99646.7|99671.7|99646.7|99685.4|99660.4|99670.9|99645.9|62
1655893080000|2022-06-22 10:18:00|99673|99648|99688|99663|99689.6|99664.6|99670.6|99645.6|59
1655893090000|2022-06-22 10:18:10|99687.9|99662.9|99689.5|99664.5|99693.2|99668.2|99687|99662|51
1655893100000|2022-06-22 10:18:20|99689.4|99664.4|99698.5|99673.5|99702.2|99677.2|99689.4|99664.4|54
1655893110000|2022-06-22 10:18:30|99698.3|99673.3|99709.8|99684.8|99716.4|99691.4|99698|99673|70
1655893120000|2022-06-22 10:18:40|99709|99684|99725.5|99700.5|99726.1|99701.1|99707.8|99682.8|67
1655893130000|2022-06-22 10:18:50|99725.7|99700.7|99740.5|99715.5|99742.2|99717.2|99725.2|99700.2|65
1655893140000|2022-06-22 10:19:00|99741|99716|99735.4|99710.4|99741.7|99716.7|99734.8|99709.8|66
1655893150000|2022-06-22 10:19:10|99735.1|99710.1|99738.5|99713.5|99741|99716|99731.3|99706.3|65
1655893160000|2022-06-22 10:19:20|99738.4|99713.4|99737.8|99712.8|99742.6|99717.6|99735.6|99710.6|54
1655893170000|2022-06-22 10:19:30|99737.3|99712.3|99733|99708|99740.8|99715.8|99729.2|99704.2|60
1655893180000|2022-06-22 10:19:40|99732.8|99707.8|99731.8|99706.8|99733.6|99708.6|99730.7|99705.7|49
1655893190000|2022-06-22 10:19:50|99728.5|99703.5|99724.6|99699.6|99728.5|99703.5|99721|99696|54
1655893200000|2022-06-22 10:20:00|99724.3|99699.3|99712.9|99687.9|99727.3|99702.3|99712.9|99687.9|55
1655893210000|2022-06-22 10:20:10|99715.1|99690.1|99730.8|99705.8|99733.2|99708.2|99712.8|99687.8|61
1655893220000|2022-06-22 10:20:20|99733|99708|99734.5|99709.5|99740.6|99715.6|99730.7|99705.7|58
1655893230000|2022-06-22 10:20:30|99735.7|99710.7|99745.6|99720.6|99745.6|99720.6|99735|99710|66
1655893240000|2022-06-22 10:20:40|99744.6|99719.6|99745.5|99720.5|99745.5|99720.5|99736.4|99711.4|57
1655893250000|2022-06-22 10:20:50|99744.3|99719.3|99742.3|99717.3|99746.7|99721.7|99739|99714|57
1655893260000|2022-06-22 10:21:00|99742.7|99717.7|99744.6|99719.6|99746.3|99721.3|99741.7|99716.7|54
1655893270000|2022-06-22 10:21:10|99744.8|99719.8|99747.5|99722.5|99749.4|99724.4|99742.9|99717.9|58
1655893280000|2022-06-22 10:21:20|99747.4|99722.4|99750.6|99725.6|99750.6|99725.6|99743.4|99718.4|38
1655893290000|2022-06-22 10:21:30|99751.2|99726.2|99746.9|99721.9|99754.5|99729.5|99742.8|99717.8|57
1655893300000|2022-06-22 10:21:40|99749.9|99724.9|99739.2|99714.2|99750.7|99725.7|99737.2|99712.2|59
1655893310000|2022-06-22 10:21:50|99736|99711|99746.2|99721.2|99746.2|99721.2|99729|99704|56
1655893320000|2022-06-22 10:22:00|99751|99726|99746.9|99721.9|99755.6|99730.6|99745.6|99720.6|64
1655893330000|2022-06-22 10:22:10|99747.5|99722.5|99753.4|99728.4|99756.1|99731.1|99747.4|99722.4|58
1655893340000|2022-06-22 10:22:20|99754.6|99729.6|99751.9|99726.9|99756.5|99731.5|99748.6|99723.6|59
1655893350000|2022-06-22 10:22:30|99752.3|99727.3|99740.7|99715.7|99752.3|99727.3|99740.7|99715.7|47
1655893360000|2022-06-22 10:22:40|99741.2|99716.2|99761.7|99736.7|99763.5|99738.5|99739.7|99714.7|60
1655893370000|2022-06-22 10:22:50|99761.8|99736.8|99750.9|99725.9|99765.1|99740.1|99750.3|99725.3|62
1655893380000|2022-06-22 10:23:00|99747.2|99722.2|99742.3|99717.3|99750.8|99725.8|99740.1|99715.1|67
1655893390000|2022-06-22 10:23:10|99738.4|99713.4|99744.4|99719.4|99749.9|99724.9|99736.3|99711.3|63
1655893400000|2022-06-22 10:23:20|99745|99720|99741.6|99716.6|99753.5|99728.5|99741.6|99716.6|61
1655893410000|2022-06-22 10:23:30|99739.9|99714.9|99726.1|99701.1|99739.9|99714.9|99724.7|99699.7|57
1655893420000|2022-06-22 10:23:40|99726.6|99701.6|99716.5|99691.5|99727.3|99702.3|99711.9|99686.9|53
1655893430000|2022-06-22 10:23:50|99717.2|99692.2|99732.2|99707.2|99733.3|99708.3|99715.5|99690.5|46
1655893440000|2022-06-22 10:24:00|99732.4|99707.4|99725|99700|99735.6|99710.6|99720.9|99695.9|74
1655893450000|2022-06-22 10:24:10|99724.5|99699.5|99736|99711|99738.3|99713.3|99724.4|99699.4|60
1655893460000|2022-06-22 10:24:20|99735.9|99710.9|99744.4|99719.4|99747|99722|99735.9|99710.9|50
1655893470000|2022-06-22 10:24:30|99744|99719|99734.4|99709.4|99748.2|99723.2|99731.6|99706.6|54
1655893480000|2022-06-22 10:24:40|99733.8|99708.8|99719.5|99694.5|99735.5|99710.5|99719.5|99694.5|56
1655893490000|2022-06-22 10:24:50|99720.2|99695.2|99719.2|99694.2|99722.4|99697.4|99716.2|99691.2|57
1655893500000|2022-06-22 10:25:00|99719.4|99694.4|99723.8|99698.8|99730|99705|99719.4|99694.4|65
1655893510000|2022-06-22 10:25:10|99724.1|99699.1|99698.4|99673.4|99742.7|99717.7|99697.9|99672.9|70
1655893520000|2022-06-22 10:25:20|99697|99672|99698|99673|99704.9|99679.9|99691|99666|70
1655893530000|2022-06-22 10:25:30|99697.1|99672.1|99692.9|99667.9|99697.1|99672.1|99685.1|99660.1|70
1655893540000|2022-06-22 10:25:40|99690.8|99665.8|99695|99670|99702.4|99677.4|99690.7|99665.7|60
1655893550000|2022-06-22 10:25:50|99696|99671|99691.6|99666.6|99696.8|99671.8|99683.2|99658.2|66
1655893560000|2022-06-22 10:26:00|99691.2|99666.2|99695.2|99670.2|99697.1|99672.1|99691.2|99666.2|56
1655893570000|2022-06-22 10:26:10|99695.3|99670.3|99708.8|99683.8|99712|99687|99694.7|99669.7|73
1655893580000|2022-06-22 10:26:20|99702.3|99677.3|99694.3|99669.3|99703.4|99678.4|99694.3|99669.3|54
1655893590000|2022-06-22 10:26:30|99697.5|99672.5|99692.6|99667.6|99697.5|99672.5|99691.2|99666.2|50
1655893600000|2022-06-22 10:26:40|99695.2|99670.2|99695.4|99670.4|99701.6|99676.6|99694.9|99669.9|64
1655893610000|2022-06-22 10:26:50|99695.1|99670.1|99703.1|99678.1|99705.5|99680.5|99693.8|99668.8|58
1655893620000|2022-06-22 10:27:00|99702.3|99677.3|99691.7|99666.7|99704.3|99679.3|99684.7|99659.7|64
1655893630000|2022-06-22 10:27:10|99691.5|99666.5|99706.4|99681.4|99708.8|99683.8|99689.9|99664.9|68
1655893640000|2022-06-22 10:27:20|99705.6|99680.6|99707.2|99682.2|99726.7|99701.7|99702.3|99677.3|63
1655893650000|2022-06-22 10:27:30|99705.8|99680.8|99722.7|99697.7|99723|99698|99703.1|99678.1|71
1655893660000|2022-06-22 10:27:40|99721.9|99696.9|99739|99714|99739.2|99714.2|99720.7|99695.7|68
1655893670000|2022-06-22 10:27:50|99739.1|99714.1|99732.1|99707.1|99739.1|99714.1|99728.1|99703.1|63
1655893680000|2022-06-22 10:28:00|99733.5|99708.5|99732.6|99707.6|99735.4|99710.4|99726.7|99701.7|69
1655893690000|2022-06-22 10:28:10|99733|99708|99716.4|99691.4|99734.1|99709.1|99710.5|99672.7|51
1655893700000|2022-06-22 10:28:20|99716.3|99691.3|99710.2|99685.2|99719.2|99694.2|99709.8|99684.8|58
1655893710000|2022-06-22 10:28:30|99710.5|99685.5|99693.3|99668.3|99713.3|99688.3|99692|99667|61
1655893720000|2022-06-22 10:28:40|99694.2|99669.2|99674.4|99649.4|99694.2|99669.2|99672.5|99647.5|60
1655893730000|2022-06-22 10:28:50|99674|99649|99693.9|99668.9|99701.3|99676.3|99672.6|99647.6|69
1655893740000|2022-06-22 10:29:00|99695.6|99670.6|99688.7|99663.7|99696.8|99671.8|99681.2|99656.2|54
1655893750000|2022-06-22 10:29:10|99687.4|99662.4|99713.2|99688.2|99713.2|99688.2|99679.2|99654.2|62
1655893760000|2022-06-22 10:29:20|99713.9|99688.9|99706.6|99681.6|99720|99695|99706.6|99681.6|67
1655893770000|2022-06-22 10:29:30|99704.1|99679.1|99701.4|99676.4|99704.6|99679.6|99699.8|99674.8|55
1655893780000|2022-06-22 10:29:40|99701|99676|99735.9|99710.9|99740.6|99715.6|99690.5|99665.5|76
1655893790000|2022-06-22 10:29:50|99735.6|99710.6|99720.1|99695.1|99739.4|99714.4|99720.1|99695.1|64
1655893800000|2022-06-22 10:30:00|99706.4|99681.4|99716.1|99691.1|99716.1|99691.1|99695.9|99670.9|73
1655893810000|2022-06-22 10:30:10|99714.4|99689.4|99735|99710|99740|99715|99711.8|99675.4|69
1655893820000|2022-06-22 10:30:20|99735.9|99710.9|99725.5|99700.5|99736.1|99711.1|99718.2|99693.2|60
1655893830000|2022-06-22 10:30:30|99725|99700|99713.8|99688.8|99725.8|99700.8|99712.5|99687.5|69
1655893840000|2022-06-22 10:30:40|99713.5|99688.5|99685.7|99660.7|99716.7|99688.5|99683.9|99658.9|77
1655893850000|2022-06-22 10:30:50|99684.9|99659.9|99692.7|99667.7|99703.6|99678.6|99678.3|99653.3|70
1655893860000|2022-06-22 10:31:00|99689.9|99664.9|99708.7|99683.7|99710.4|99685.4|99689.9|99664.9|76
1655893870000|2022-06-22 10:31:10|99709.2|99684.2|99714.3|99689.3|99720.4|99695.4|99706.4|99681.4|72
1655893880000|2022-06-22 10:31:20|99713.9|99688.9|99711.9|99686.9|99715.1|99690.1|99710.2|99685.2|58
1655893890000|2022-06-22 10:31:30|99711.6|99686.6|99706.5|99681.5|99713.1|99688.1|99693.9|99668.9|69
1655893900000|2022-06-22 10:31:40|99708.8|99683.8|99715.4|99690.4|99719.6|99694.6|99708.8|99683.8|68
1655893910000|2022-06-22 10:31:50|99715.5|99690.5|99709|99684|99722.5|99697.5|99707.9|99682.9|66
1655893920000|2022-06-22 10:32:00|99708.1|99683.1|99705.9|99680.9|99709.6|99684.6|99705.1|99680.1|52
1655893930000|2022-06-22 10:32:10|99706.1|99681.1|99684.2|99659.2|99712.5|99687.5|99682.8|99657.8|59
1655893940000|2022-06-22 10:32:20|99683.7|99658.7|99697.8|99672.8|99699.4|99674.4|99679.5|99654.5|70
1655893950000|2022-06-22 10:32:30|99697.7|99672.7|99707.9|99682.9|99711.5|99682.9|99691.9|99661.5|60
1655893960000|2022-06-22 10:32:40|99708.6|99683.6|99704.1|99679.1|99715.9|99685.2|99700.3|99665.9|52
1655893970000|2022-06-22 10:32:50|99703.8|99678.8|99711.7|99686.7|99712.4|99687.4|99703.8|99678.8|49
1655893980000|2022-06-22 10:33:00|99711.4|99686.4|99708.8|99683.8|99713.9|99687.5|99695.7|99663.9|63
1655893990000|2022-06-22 10:33:10|99708.6|99683.6|99704.1|99679.1|99710.1|99685.1|99703.6|99678.6|54
1655894000000|2022-06-22 10:33:20|99703.8|99678.8|99696.8|99671.8|99703.8|99678.8|99695.4|99670.4|48
1655894010000|2022-06-22 10:33:30|99696.7|99671.7|99696.2|99671.2|99697|99672|99691|99666|56
1655894020000|2022-06-22 10:33:40|99697.2|99672.2|99703.5|99678.5|99704.6|99679.6|99695.5|99670.5|57
1655894030000|2022-06-22 10:33:50|99703.9|99678.9|99699.5|99674.5|99704|99679|99698.7|99673.7|34
1655894040000|2022-06-22 10:34:00|99700|99675|99703.6|99678.6|99704.6|99679.6|99696.8|99671.8|45
1655894050000|2022-06-22 10:34:10|99702.7|99677.7|99713.3|99688.3|99713.5|99688.5|99701.4|99676.4|50
1655894060000|2022-06-22 10:34:20|99714.3|99689.3|99695.3|99670.3|99714.3|99689.3|99691.4|99666.4|65
1655894070000|2022-06-22 10:34:30|99695.6|99670.6|99677.8|99652.8|99695.9|99670.9|99672.2|99647.2|67
1655894080000|2022-06-22 10:34:40|99677.4|99652.4|99671.8|99646.8|99677.4|99652.4|99664.1|99639.1|53
1655894090000|2022-06-22 10:34:50|99671.9|99646.9|99651.1|99626.1|99673.9|99648.9|99649.3|99624.3|68
1655894100000|2022-06-22 10:35:00|99651|99626|99666.7|99641.7|99667.4|99642.4|99648.4|99623.4|55
1655894110000|2022-06-22 10:35:10|99665.3|99640.3|99668.9|99643.9|99669.2|99644.2|99664.3|99639.3|46
1655894120000|2022-06-22 10:35:20|99669|99644|99662.3|99637.3|99669.7|99644.7|99661.5|99636.5|27
1655894130000|2022-06-22 10:35:30|99661.8|99636.8|99641|99616|99662.6|99637.6|99635.7|99608.1|47
1655894140000|2022-06-22 10:35:40|99640.4|99615.4|99623.9|99598.9|99642.9|99617.9|99623.7|99598.7|59
1655894150000|2022-06-22 10:35:50|99624|99599|99623.1|99598.1|99635.3|99610.3|99620.1|99595.1|66
1655894160000|2022-06-22 10:36:00|99624.4|99599.4|99610.5|99585.5|99625.8|99600.8|99596.9|99571.9|71
1655894170000|2022-06-22 10:36:10|99611.9|99586.9|99608.6|99583.6|99617.9|99592.9|99603|99578|64
1655894180000|2022-06-22 10:36:20|99609.6|99584.6|99629.4|99604.4|99632.1|99607.1|99609.6|99584.6|60
1655894190000|2022-06-22 10:36:30|99629.9|99604.9|99615.7|99590.7|99632|99607|99614.4|99589.4|44
1655894200000|2022-06-22 10:36:40|99613.4|99588.4|99615.2|99590.2|99625|99600|99612.9|99587.9|56
1655894210000|2022-06-22 10:36:50|99614.8|99589.8|99611.2|99586.2|99615.7|99590.7|99606.1|99581.1|62
1655894220000|2022-06-22 10:37:00|99611.1|99586.1|99619.2|99594.2|99621.7|99596.7|99609.6|99584.6|50
1655894230000|2022-06-22 10:37:10|99619.3|99594.3|99616.1|99591.1|99622.8|99597.8|99615.9|99590.9|60
1655894240000|2022-06-22 10:37:20|99621.4|99596.4|99618.9|99593.9|99623.1|99598.1|99613.5|99588.5|57
1655894250000|2022-06-22 10:37:30|99620.4|99595.4|99621.5|99596.5|99622.5|99597.5|99616|99591|51
1655894260000|2022-06-22 10:37:40|99621.8|99596.8|99630.3|99605.3|99630.3|99605.3|99618.2|99593.2|53
1655894270000|2022-06-22 10:37:50|99630.2|99605.2|99647.3|99622.3|99647.3|99622.3|99623.9|99598.9|63
1655894280000|2022-06-22 10:38:00|99646.9|99621.9|99660.8|99635.8|99665.2|99640.2|99643.9|99618.9|67
1655894290000|2022-06-22 10:38:10|99661.9|99636.9|99661.5|99636.5|99662.5|99637.5|99657.9|99632.9|62
1655894300000|2022-06-22 10:38:20|99661.3|99636.3|99662.1|99637.1|99663.7|99638.7|99654.6|99629.6|53
1655894310000|2022-06-22 10:38:30|99661.8|99636.8|99659.1|99634.1|99662.1|99637.1|99653.6|99628.6|56
1655894320000|2022-06-22 10:38:40|99659.4|99634.4|99656.1|99631.1|99662.9|99637.9|99654.6|99629.6|56
1655894330000|2022-06-22 10:38:50|99656.5|99631.5|99656.9|99631.9|99658.4|99633.4|99652.8|99627.8|50
1655894340000|2022-06-22 10:39:00|99657|99632|99643.2|99618.2|99657.3|99632.3|99639.7|99614.7|65
1655894350000|2022-06-22 10:39:10|99642.3|99617.3|99645.6|99620.6|99648.9|99623.9|99642.3|99617.3|41
1655894360000|2022-06-22 10:39:20|99645.8|99620.8|99647.6|99622.6|99652|99627|99643.7|99618.7|54
1655894370000|2022-06-22 10:39:30|99647.4|99622.4|99649.9|99624.9|99650.7|99625.7|99647.3|99622.3|41
1655894380000|2022-06-22 10:39:40|99648.3|99623.3|99655|99630|99656.3|99631.3|99644.9|99619.9|49
1655894390000|2022-06-22 10:39:50|99653.7|99628.7|99654.8|99629.8|99655|99630|99652|99627|34
1655894400000|2022-06-22 10:40:00|99655.2|99630.2|99652.8|99627.8|99655.2|99630.2|99650.8|99625.8|39
1655894410000|2022-06-22 10:40:10|99653.4|99628.4|99662.5|99637.5|99662.5|99637.5|99651.4|99626.4|55
1655894420000|2022-06-22 10:40:20|99662.6|99637.6|99681.7|99656.7|99686.4|99661.4|99660.1|99635.1|71
1655894430000|2022-06-22 10:40:30|99682.5|99657.5|99683.7|99658.7|99684|99659|99679.2|99654.2|47
1655894440000|2022-06-22 10:40:40|99681.7|99656.7|99682|99657|99695.7|99670.7|99679.5|99654.5|65
1655894450000|2022-06-22 10:40:50|99682.6|99657.6|99691.9|99666.9|99697.5|99672.5|99681|99656|67
1655894460000|2022-06-22 10:41:00|99690.1|99665.1|99693.7|99668.7|99694.3|99669.3|99685.6|99660.6|67
1655894470000|2022-06-22 10:41:10|99693.2|99668.2|99678.1|99653.1|99693.9|99668.9|99674.2|99649.2|66
1655894480000|2022-06-22 10:41:20|99678.2|99653.2|99677.6|99652.6|99683.3|99658.3|99673.3|99648.3|52
1655894490000|2022-06-22 10:41:30|99678|99653|99693|99668|99693|99668|99678|99653|51
1655894500000|2022-06-22 10:41:40|99693.2|99668.2|99688.1|99663.1|99693.2|99668.2|99684.5|99659.5|59
1655894510000|2022-06-22 10:41:50|99689.1|99664.1|99694.7|99669.7|99695.4|99670.4|99689.1|99664.1|39
1655894520000|2022-06-22 10:42:00|99695.3|99670.3|99705.2|99680.2|99705.2|99680.2|99689.8|99664.8|57
1655894530000|2022-06-22 10:42:10|99704.1|99679.1|99720.9|99695.9|99723.4|99698.4|99702.5|99677.5|64
1655894540000|2022-06-22 10:42:20|99721.5|99696.5|99731.4|99706.4|99736|99711|99721.5|99696.5|66
1655894550000|2022-06-22 10:42:30|99731.1|99706.1|99741.2|99716.2|99741.2|99716.2|99728.6|99703.6|53
1655894560000|2022-06-22 10:42:40|99742.1|99717.1|99753.3|99728.3|99758.8|99733.8|99741.5|99716.5|63
1655894570000|2022-06-22 10:42:50|99753.2|99728.2|99768.1|99743.1|99769.1|99744.1|99753.2|99728.2|56
1655894580000|2022-06-22 10:43:00|99768.8|99743.8|99757.1|99732.1|99770.2|99745.2|99749.5|99724.5|51
1655894590000|2022-06-22 10:43:10|99755.8|99730.8|99749.9|99724.9|99757.5|99732.5|99747.2|99722.2|52
1655894600000|2022-06-22 10:43:20|99749.8|99724.8|99735.3|99710.3|99764.6|99739.6|99732.8|99707.8|68
1655894610000|2022-06-22 10:43:30|99734.6|99709.6|99727.2|99702.2|99738.5|99713.5|99726.3|99701.3|65
1655894620000|2022-06-22 10:43:40|99727.4|99702.4|99735.2|99710.2|99735.8|99710.8|99726.3|99701.3|54
1655894630000|2022-06-22 10:43:50|99731.8|99706.8|99709.8|99684.8|99731.8|99706.8|99705.1|99680.1|70
1655894640000|2022-06-22 10:44:00|99709.9|99684.9|99708.6|99683.6|99711.3|99686.3|99704.7|99679.7|55
1655894650000|2022-06-22 10:44:10|99708.5|99683.5|99722.2|99697.2|99722.2|99697.2|99702|99677|67
1655894660000|2022-06-22 10:44:20|99725.7|99700.7|99724.2|99699.2|99725.7|99700.7|99721.4|99696.4|51
1655894670000|2022-06-22 10:44:30|99724.1|99699.1|99716.7|99691.7|99726.4|99701.4|99716.7|99691.7|69
1655894680000|2022-06-22 10:44:40|99717.3|99692.3|99735.4|99710.4|99735.4|99710.4|99715.1|99690.1|66
1655894690000|2022-06-22 10:44:50|99735.5|99710.5|99735.7|99710.7|99736|99711|99723.2|99698.2|52
1655894700000|2022-06-22 10:45:00|99736|99711|99727.8|99702.8|99736|99711|99726.3|99701.3|59
1655894710000|2022-06-22 10:45:10|99728.1|99703.1|99736.1|99711.1|99739.8|99714.8|99727.7|99702.7|55
1655894720000|2022-06-22 10:45:20|99735.5|99710.5|99724.5|99699.5|99737.3|99712.3|99721.7|99696.7|56
1655894730000|2022-06-22 10:45:30|99724.3|99699.3|99724.9|99699.9|99730.5|99705.5|99723.3|99698.3|34
1655894740000|2022-06-22 10:45:40|99722.1|99697.1|99709|99684|99722.1|99697.1|99704.3|99679.3|52
1655894750000|2022-06-22 10:45:50|99708.7|99683.7|99704.4|99679.4|99709.9|99684.9|99692.4|99667.4|64
1655894760000|2022-06-22 10:46:00|99704.1|99679.1|99735|99710|99737.5|99712.5|99702.2|99677.2|64
1655894770000|2022-06-22 10:46:10|99736|99711|99745.6|99720.6|99746.5|99721.5|99717.6|99692.6|59
1655894780000|2022-06-22 10:46:20|99747.4|99722.4|99749.4|99724.4|99752.4|99727.4|99744.3|99719.3|55
1655894790000|2022-06-22 10:46:30|99749|99724|99743.6|99718.6|99749.2|99724.2|99731.9|99706.9|68
1655894800000|2022-06-22 10:46:40|99745.6|99720.6|99736.3|99711.3|99748.3|99723.3|99723.2|99698.2|67
1655894810000|2022-06-22 10:46:50|99736.1|99711.1|99737|99712|99743.7|99718.7|99728.9|99703.9|63
1655894820000|2022-06-22 10:47:00|99736.9|99711.9|99742.9|99717.9|99746.2|99721.2|99732.7|99707.7|66
1655894830000|2022-06-22 10:47:10|99743.8|99718.8|99739.5|99714.5|99750.7|99725.7|99739.5|99714.5|65
1655894840000|2022-06-22 10:47:20|99739.7|99714.7|99735.7|99710.7|99743.7|99718.7|99731.2|99706.2|66
1655894850000|2022-06-22 10:47:30|99736.1|99711.1|99734.7|99709.7|99742.4|99717.4|99730.1|99705.1|58
1655894860000|2022-06-22 10:47:40|99735.8|99710.8|99728.5|99703.5|99736.7|99711.7|99725.2|99700.2|61
1655894870000|2022-06-22 10:47:50|99729.4|99704.4|99717.9|99692.9|99736.1|99711.1|99717.7|99692.7|64
1655894880000|2022-06-22 10:48:00|99717.8|99692.8|99710.7|99685.7|99718.3|99693.3|99709.2|99684.2|61
1655894890000|2022-06-22 10:48:10|99710.9|99685.9|99713.2|99688.2|99718|99693|99710.9|99685.9|56
1655894900000|2022-06-22 10:48:20|99713|99688|99694.8|99669.8|99715.6|99690.6|99690.6|99665.6|54
1655894910000|2022-06-22 10:48:30|99695.1|99670.1|99701.9|99676.9|99702.1|99677.1|99689.3|99664.3|55
1655894920000|2022-06-22 10:48:40|99702|99677|99708.6|99683.6|99710.6|99685.6|99697|99672|66
1655894930000|2022-06-22 10:48:50|99708.4|99683.4|99701.8|99676.8|99713.3|99688.3|99699.1|99674.1|62
1655894940000|2022-06-22 10:49:00|99701.1|99676.1|99709.5|99684.5|99712.8|99687.8|99700.6|99675.6|72
1655894950000|2022-06-22 10:49:10|99708.8|99683.8|99706.7|99681.7|99710.7|99685.7|99705|99680|50
1655894960000|2022-06-22 10:49:20|99706.6|99681.6|99711.3|99686.3|99712.2|99687.2|99705.7|99680.7|56
1655894970000|2022-06-22 10:49:30|99711.4|99686.4|99709.6|99684.6|99711.9|99686.9|99709.1|99684.1|59
1655894980000|2022-06-22 10:49:40|99709.2|99684.2|99738.6|99713.6|99743.8|99718.8|99707.6|99682.6|64
1655894990000|2022-06-22 10:49:50|99739.6|99714.6|99749.5|99724.5|99752|99727|99738.3|99713.3|65
1655895000000|2022-06-22 10:50:00|99749.2|99724.2|99713.9|99688.9|99752.1|99727.1|99707.8|99682.8|68
1655895010000|2022-06-22 10:50:10|99714.4|99689.4|99737.8|99712.8|99743.4|99718.4|99713.4|99688.4|70
1655895020000|2022-06-22 10:50:20|99738|99713|99731.5|99706.5|99740.4|99715.4|99730.5|99705.5|60
1655895030000|2022-06-22 10:50:30|99731.6|99706.6|99740.4|99715.4|99740.7|99715.7|99728.6|99703.6|64
1655895040000|2022-06-22 10:50:40|99740.7|99715.7|99749.8|99724.8|99753.2|99728.2|99740.6|99715.6|60
1655895050000|2022-06-22 10:50:50|99749.1|99724.1|99749.2|99724.2|99751.4|99726.4|99733.7|99708.7|55
1655895060000|2022-06-22 10:51:00|99749.8|99724.8|99749.2|99724.2|99757.4|99732.4|99747.9|99722.9|64
1655895070000|2022-06-22 10:51:10|99749.4|99724.4|99752.6|99727.6|99752.6|99727.6|99745.5|99720.5|56
1655895080000|2022-06-22 10:51:20|99753.8|99728.8|99748.9|99723.9|99755.6|99730.6|99746|99721|50
1655895090000|2022-06-22 10:51:30|99749|99724|99742.2|99717.2|99750.9|99725.9|99740.7|99715.7|44
1655895100000|2022-06-22 10:51:40|99742.6|99717.6|99748.9|99723.9|99749|99724|99742.6|99717.6|53
1655895110000|2022-06-22 10:51:50|99748.7|99723.7|99728.9|99703.9|99749.1|99724.1|99728.9|99703.9|59
1655895120000|2022-06-22 10:52:00|99730.9|99705.9|99742.1|99717.1|99746.6|99721.6|99729.4|99704.4|65
1655895130000|2022-06-22 10:52:10|99740.4|99715.4|99728.8|99703.8|99741.3|99716.3|99727.5|99702.5|63
1655895140000|2022-06-22 10:52:20|99730.1|99705.1|99714.2|99689.2|99740.1|99715.1|99713|99688|55
1655895150000|2022-06-22 10:52:30|99714.1|99689.1|99701.2|99676.2|99716.7|99691.7|99699.5|99674.5|60
1655895160000|2022-06-22 10:52:40|99700.8|99675.8|99693.5|99668.5|99701.8|99676.8|99689.7|99664.7|55
1655895170000|2022-06-22 10:52:50|99694.7|99669.7|99687|99662|99694.7|99669.7|99672.7|99647.7|73
1655895180000|2022-06-22 10:53:00|99690.4|99665.4|99693.5|99668.5|99699.3|99674.3|99686.9|99661.9|60
1655895190000|2022-06-22 10:53:10|99691.9|99666.9|99690.8|99665.8|99692.9|99667.9|99688.4|99663.4|43
1655895200000|2022-06-22 10:53:20|99690.7|99665.7|99679|99654|99711.2|99686.2|99679|99654|66
1655895210000|2022-06-22 10:53:30|99680|99655|99661|99636|99685.9|99660.9|99660.7|99635.7|75
1655895220000|2022-06-22 10:53:40|99660|99635|99685.1|99660.1|99697.5|99672.5|99657.7|99632.7|64
1655895230000|2022-06-22 10:53:50|99685.3|99660.3|99684|99659|99685.3|99660.3|99678.6|99653.6|52
1655895240000|2022-06-22 10:54:00|99682.1|99657.1|99698.5|99673.5|99698.5|99673.5|99681.4|99656.4|64
1655895250000|2022-06-22 10:54:10|99699|99674|99701.1|99676.1|99705.4|99680.4|99697.6|99672.6|57
1655895260000|2022-06-22 10:54:20|99700.3|99675.3|99701.3|99676.3|99704.4|99679.4|99690.6|99665.6|59
1655895270000|2022-06-22 10:54:30|99700.6|99675.6|99697.3|99672.3|99700.6|99675.6|99696.8|99671.8|45
1655895280000|2022-06-22 10:54:40|99696.7|99671.7|99694.5|99669.5|99700.2|99675.2|99691.8|99666.8|48
1655895290000|2022-06-22 10:54:50|99694.1|99669.1|99701.2|99676.2|99702.7|99677.7|99692|99667|54
1655895300000|2022-06-22 10:55:00|99702.8|99677.8|99697.2|99672.2|99702.8|99677.8|99693.8|99668.8|52
1655895310000|2022-06-22 10:55:10|99696.9|99671.9|99700.3|99675.3|99702.4|99677.4|99696.9|99671.9|57
1655895320000|2022-06-22 10:55:20|99701|99676|99701.5|99676.5|99702.2|99677.2|99697.5|99672.5|53
1655895330000|2022-06-22 10:55:30|99700.5|99675.5|99702.4|99677.4|99705.5|99680.5|99696.6|99671.6|49
1655895340000|2022-06-22 10:55:40|99703.3|99678.3|99700.8|99675.8|99704.3|99679.3|99693.9|99668.9|57
1655895350000|2022-06-22 10:55:50|99701.2|99676.2|99700.9|99675.9|99703.8|99678.8|99697.1|99672.1|41
1655895360000|2022-06-22 10:56:00|99700.3|99675.3|99693.9|99668.9|99702.9|99677.9|99691.9|99666.9|42
1655895370000|2022-06-22 10:56:10|99694.1|99669.1|99703.5|99678.5|99703.5|99678.5|99693.4|99668.4|42
1655895380000|2022-06-22 10:56:20|99703.1|99678.1|99702.7|99677.7|99706.5|99681.5|99701.3|99676.3|54
1655895390000|2022-06-22 10:56:30|99702.1|99677.1|99702|99677|99705.5|99680.5|99699.3|99674.3|51
1655895400000|2022-06-22 10:56:40|99702.8|99677.8|99734.7|99709.7|99734.7|99709.7|99701.6|99676.6|61
1655895410000|2022-06-22 10:56:50|99733.9|99708.9|99733.8|99708.8|99743.4|99718.4|99729.5|99704.5|66
1655895420000|2022-06-22 10:57:00|99733.2|99708.2|99737.2|99712.2|99740.2|99715.2|99732.7|99707.7|64
1655895430000|2022-06-22 10:57:10|99737.8|99712.8|99733.9|99708.9|99740.6|99715.6|99733.9|99708.9|51
1655895440000|2022-06-22 10:57:20|99733.1|99708.1|99733.6|99708.6|99736.5|99711.5|99730.7|99705.7|48
1655895450000|2022-06-22 10:57:30|99733.7|99708.7|99736.8|99711.8|99739.7|99714.7|99732.3|99707.3|55
1655895460000|2022-06-22 10:57:40|99735.3|99710.3|99731.3|99706.3|99737.1|99712.1|99730.3|99705.3|59
1655895470000|2022-06-22 10:57:50|99732.8|99707.8|99714.2|99689.2|99734.6|99709.6|99709.1|99684.1|61
1655895480000|2022-06-22 10:58:00|99714.4|99689.4|99715.3|99690.3|99720.4|99695.4|99711.3|99686.3|66
1655895490000|2022-06-22 10:58:10|99716.1|99691.1|99717.6|99692.6|99718.2|99693.2|99714.5|99689.5|66
1655895500000|2022-06-22 10:58:20|99717.1|99692.1|99715.6|99690.6|99717.5|99692.5|99714.9|99689.9|32
1655895510000|2022-06-22 10:58:30|99715.8|99690.8|99717.4|99692.4|99719.2|99694.2|99713.5|99688.5|38
1655895520000|2022-06-22 10:58:40|99717.3|99692.3|99715.8|99690.8|99719.6|99694.6|99715.3|99690.3|35
1655895530000|2022-06-22 10:58:50|99716.3|99691.3|99717.5|99692.5|99719.9|99694.9|99716.1|99691.1|18
1655895540000|2022-06-22 10:59:00|99717.9|99692.9|99714.6|99689.6|99717.9|99692.9|99713|99688|45
1655895550000|2022-06-22 10:59:10|99714.4|99689.4|99707.3|99682.3|99714.8|99689.8|99706.2|99681.2|69
1655895560000|2022-06-22 10:59:20|99706.9|99681.9|99717.8|99692.8|99721.6|99696.6|99706.5|99681.5|71
1655895570000|2022-06-22 10:59:30|99717.5|99692.5|99713.7|99688.7|99721.6|99696.6|99698.1|99673.1|64
1655895580000|2022-06-22 10:59:40|99713.5|99688.5|99715.6|99690.6|99718.3|99693.3|99711.6|99686.6|58
1655895590000|2022-06-22 10:59:50|99716.1|99691.1|99713.7|99688.7|99724.3|99699.3|99712.4|99687.4|62
1655895600000|2022-06-22 11:00:00|99714.2|99689.2|99720.7|99695.7|99721.2|99696.2|99712.4|99687.4|66
1655895610000|2022-06-22 11:00:10|99719.6|99694.6|99720.8|99695.8|99723.3|99698.3|99717.5|99692.5|67
1655895620000|2022-06-22 11:00:20|99721.1|99696.1|99719.5|99694.5|99724.2|99699.2|99716.9|99691.9|58
1655895630000|2022-06-22 11:00:30|99722.1|99697.1|99750.3|99725.3|99750.3|99725.3|99721.1|99696.1|71
1655895640000|2022-06-22 11:00:40|99749.5|99724.5|99730.4|99705.4|99755.2|99730.2|99729.6|99704.6|72
1655895650000|2022-06-22 11:00:50|99730.8|99705.8|99745|99720|99745|99720|99724.9|99699.9|69
1655895660000|2022-06-22 11:01:00|99746.2|99721.2|99746.9|99721.9|99748.6|99723.6|99740.9|99715.9|68
1655895670000|2022-06-22 11:01:10|99746.1|99721.1|99752|99727|99758.2|99733.2|99746.1|99721.1|65
1655895680000|2022-06-22 11:01:20|99752.1|99727.1|99753.5|99728.5|99759.2|99734.2|99747.3|99722.3|70
1655895690000|2022-06-22 11:01:30|99754.1|99729.1|99742.4|99717.4|99757|99732|99742|99717|65
1655895700000|2022-06-22 11:01:40|99741.5|99716.5|99744.5|99719.5|99750.4|99725.4|99738.4|99713.4|64
1655895710000|2022-06-22 11:01:50|99743|99718|99771.9|99746.9|99773|99748|99743|99718|65
1655895720000|2022-06-22 11:02:00|99771.5|99746.5|99779.3|99754.3|99787.1|99762.1|99770.1|99745.1|72
1655895730000|2022-06-22 11:02:10|99782|99757|99781.1|99756.1|99792|99767|99773.4|99748.4|58
1655895740000|2022-06-22 11:02:20|99782.8|99757.8|99773.3|99748.3|99782.8|99757.8|99773.3|99748.3|65
1655895750000|2022-06-22 11:02:30|99770.1|99745.1|99768|99743|99770.6|99745.6|99762.9|99737.9|71
1655895760000|2022-06-22 11:02:40|99768.2|99743.2|99765.6|99740.6|99769.3|99744.3|99764.6|99739.6|48
1655895770000|2022-06-22 11:02:50|99766.3|99741.3|99730.6|99705.6|99766.7|99741.7|99700.2|99650.2|64
1655895780000|2022-06-22 11:03:00|99730.8|99705.8|99734.7|99709.7|99740.8|99715.8|99725.2|99700.2|73
1655895790000|2022-06-22 11:03:10|99734.6|99709.6|99729.3|99704.3|99735.8|99710.8|99729.3|99704.3|58
1655895800000|2022-06-22 11:03:20|99728.9|99703.9|99717.2|99692.2|99729.5|99704.5|99716.1|99691.1|63
1655895810000|2022-06-22 11:03:30|99717.5|99692.5|99716.7|99691.7|99720.2|99695.2|99715.5|99690.5|41
1655895820000|2022-06-22 11:03:40|99717.4|99692.4|99717.1|99692.1|99719.7|99694.7|99714.9|99689.9|59
1655895830000|2022-06-22 11:03:50|99716.3|99691.3|99698.7|99673.7|99716.3|99691.3|99696.3|99671.3|65
1655895840000|2022-06-22 11:04:00|99698.8|99673.8|99699.4|99674.4|99700.7|99675.7|99696|99671|57
1655895850000|2022-06-22 11:04:10|99699.5|99674.5|99709.6|99684.6|99711.1|99686.1|99696|99671|66
1655895860000|2022-06-22 11:04:20|99709.4|99684.4|99707.4|99682.4|99713.6|99688.6|99707.4|99682.4|66
1655895870000|2022-06-22 11:04:30|99707.5|99682.5|99720.7|99695.7|99721.3|99696.3|99707.5|99682.5|56
1655895880000|2022-06-22 11:04:40|99719.8|99694.8|99754.4|99729.4|99760.7|99735.7|99719.8|99694.8|68
1655895890000|2022-06-22 11:04:50|99754.8|99729.8|99756.4|99731.4|99756.8|99731.8|99750.9|99725.9|70
1655895900000|2022-06-22 11:05:00|99757.6|99732.6|99755.9|99730.9|99769.4|99744.4|99753.4|99728.4|74
1655895910000|2022-06-22 11:05:10|99756.5|99731.5|99764.7|99739.7|99767.5|99742.5|99750.3|99725.3|71
1655895920000|2022-06-22 11:05:20|99763.8|99738.8|99770.9|99745.9|99776|99751|99763.8|99738.8|70
1655895930000|2022-06-22 11:05:30|99770.3|99745.3|99770.1|99745.1|99772.9|99747.9|99760.7|99735.7|73
1655895940000|2022-06-22 11:05:40|99769.1|99744.1|99748.6|99723.6|99769.8|99744.8|99748.6|99723.6|61
1655895950000|2022-06-22 11:05:50|99748.7|99723.7|99754.5|99729.5|99756.6|99731.6|99742.6|99717.6|65
1655895960000|2022-06-22 11:06:00|99754.7|99729.7|99777.3|99752.3|99782.2|99757.2|99754.4|99729.4|73
1655895970000|2022-06-22 11:06:10|99776.6|99751.6|99790.3|99765.3|99790.3|99765.3|99775.8|99750.8|70
1655895980000|2022-06-22 11:06:20|99791.4|99766.4|99786.8|99761.8|99799.8|99774.8|99786.2|99761.2|69
1655895990000|2022-06-22 11:06:30|99787.9|99762.9|99785.6|99760.6|99788.8|99763.8|99779.9|99754.9|62
1655896000000|2022-06-22 11:06:40|99785.8|99760.8|99776.7|99751.7|99796.5|99771.5|99776.5|99751.5|56
1655896010000|2022-06-22 11:06:50|99776.2|99751.2|99775.9|99750.9|99778.1|99753.1|99772.9|99747.9|57
1655896020000|2022-06-22 11:07:00|99775.2|99750.2|99776.5|99751.5|99778.1|99753.1|99772.8|99747.8|57
1655896030000|2022-06-22 11:07:10|99776.1|99751.1|99772.3|99747.3|99778.3|99753.3|99770.5|99745.5|52
1655896040000|2022-06-22 11:07:20|99771.6|99746.6|99779.8|99754.8|99780|99755|99770.9|99745.9|60
1655896050000|2022-06-22 11:07:30|99779.9|99754.9|99788.9|99763.9|99789|99764|99779.2|99754.2|55
1655896060000|2022-06-22 11:07:40|99788.6|99763.6|99790.1|99765.1|99791.5|99766.5|99788.6|99763.6|34
1655896070000|2022-06-22 11:07:50|99790.3|99765.3|99788.7|99763.7|99793.5|99768.5|99788.3|99763.3|44
1655896080000|2022-06-22 11:08:00|99788.8|99763.8|99792.6|99767.6|99792.6|99767.6|99775.5|99750.5|51
1655896090000|2022-06-22 11:08:10|99794.3|99769.3|99806|99781|99806.4|99781.4|99792.7|99767.7|49
1655896100000|2022-06-22 11:08:20|99806.2|99781.2|99806.5|99781.5|99811.1|99786.1|99803.8|99778.8|50
1655896110000|2022-06-22 11:08:30|99806.4|99781.4|99802.7|99777.7|99808.2|99783.2|99798.5|99773.5|53
1655896120000|2022-06-22 11:08:40|99801.1|99776.1|99799.5|99774.5|99804.1|99779.1|99797.9|99772.9|32
1655896130000|2022-06-22 11:08:50|99798.8|99773.8|99752.6|99727.6|99798.8|99773.8|99748.1|99723.1|68
1655896140000|2022-06-22 11:09:00|99753.1|99728.1|99762.1|99737.1|99772.1|99747.1|99751|99726|71
1655896150000|2022-06-22 11:09:10|99761.8|99736.8|99736.2|99711.2|99763.9|99738.9|99721|99696|76
1655896160000|2022-06-22 11:09:20|99734.9|99709.9|99742|99717|99742|99717|99716.3|99691.3|73
1655896170000|2022-06-22 11:09:30|99742.1|99717.1|99772.7|99747.7|99773|99748|99741.3|99716.3|72
1655896180000|2022-06-22 11:09:40|99772.5|99747.5|99773.8|99748.8|99778.4|99753.4|99770|99745|63
1655896190000|2022-06-22 11:09:50|99774|99749|99770.3|99745.3|99774.2|99749.2|99769.6|99744.6|43
1655896200000|2022-06-22 11:10:00|99773.9|99748.9|99756.7|99731.7|99773.9|99748.9|99750.1|99725.1|69
1655896210000|2022-06-22 11:10:10|99755.3|99730.3|99755.5|99730.5|99757.4|99732.4|99748.7|99723.7|57
1655896220000|2022-06-22 11:10:20|99755.9|99730.9|99744.5|99719.5|99755.9|99730.9|99740.2|99715.2|67
1655896230000|2022-06-22 11:10:30|99746.4|99721.4|99740.3|99715.3|99747.6|99722.6|99736.6|99711.6|56
1655896240000|2022-06-22 11:10:40|99740.1|99715.1|99738.1|99713.1|99743.9|99718.9|99736.9|99711.9|67
1655896250000|2022-06-22 11:10:50|99737.2|99712.2|99721.6|99696.6|99738.1|99713.1|99721.6|99696.6|59
1655896260000|2022-06-22 11:11:00|99720.5|99695.5|99717.4|99692.4|99720.5|99695.5|99712.9|99687.9|49
1655896270000|2022-06-22 11:11:10|99716|99691|99727.2|99702.2|99735.7|99710.7|99715.3|99690.3|50
1655896280000|2022-06-22 11:11:20|99727.5|99702.5|99729|99704|99729.9|99704.9|99717.7|99692.7|66
1655896290000|2022-06-22 11:11:30|99729.7|99704.7|99729.4|99704.4|99730.3|99705.3|99718.7|99693.7|66
1655896300000|2022-06-22 11:11:40|99729.6|99704.6|99739.4|99714.4|99739.4|99714.4|99722.7|99697.7|67
1655896310000|2022-06-22 11:11:50|99739.1|99714.1|99746.2|99721.2|99746.6|99721.6|99736|99711|52
1655896320000|2022-06-22 11:12:00|99747.9|99722.9|99743.2|99718.2|99751.3|99726.3|99742.3|99717.3|68
1655896330000|2022-06-22 11:12:10|99743.3|99718.3|99758.6|99733.6|99764.8|99739.8|99742.4|99717.4|67
1655896340000|2022-06-22 11:12:20|99756.6|99731.6|99749.7|99724.7|99756.6|99731.6|99747.5|99722.5|61
1655896350000|2022-06-22 11:12:30|99750.7|99725.7|99734.8|99709.8|99751.6|99726.6|99732.6|99707.6|63
1655896360000|2022-06-22 11:12:40|99736.7|99711.7|99749.1|99724.1|99749.1|99724.1|99734.4|99709.4|58
1655896370000|2022-06-22 11:12:50|99747.9|99722.9|99746.7|99721.7|99750.7|99725.7|99743.8|99718.8|52
1655896380000|2022-06-22 11:13:00|99746.6|99721.6|99749.2|99724.2|99754.1|99729.1|99746.6|99721.6|59
1655896390000|2022-06-22 11:13:10|99748.8|99723.8|99759.6|99734.6|99760.6|99735.6|99743.4|99718.4|74
1655896400000|2022-06-22 11:13:20|99760.4|99735.4|99762.9|99737.9|99764.9|99739.9|99755|99730|61
1655896410000|2022-06-22 11:13:30|99762.3|99737.3|99762.9|99737.9|99763.5|99738.5|99756.3|99731.3|54
1655896420000|2022-06-22 11:13:40|99762.8|99737.8|99771|99746|99774.1|99749.1|99758.2|99733.2|61
1655896430000|2022-06-22 11:13:50|99771.3|99746.3|99766.1|99741.1|99772.8|99747.8|99765.3|99740.3|60
1655896440000|2022-06-22 11:14:00|99766.5|99741.5|99762.9|99737.9|99768.1|99743.1|99758.9|99733.9|62
1655896450000|2022-06-22 11:14:10|99760.8|99735.8|99753.5|99728.5|99761.7|99736.7|99752.1|99727.1|66
1655896460000|2022-06-22 11:14:20|99753.8|99728.8|99775.7|99750.7|99780.5|99755.5|99753.8|99728.8|51
1655896470000|2022-06-22 11:14:30|99777|99752|99778.7|99753.7|99779.6|99754.6|99773.4|99748.4|58
1655896480000|2022-06-22 11:14:40|99781.6|99756.6|99796.5|99771.5|99796.5|99771.5|99781.6|99756.6|61
1655896490000|2022-06-22 11:14:50|99797.3|99772.3|99810.8|99785.8|99814.4|99789.4|99797.3|99772.3|70
1655896500000|2022-06-22 11:15:00|99811.1|99786.1|99806.3|99781.3|99811.2|99786.2|99805.5|99780.5|59
1655896510000|2022-06-22 11:15:10|99806.4|99781.4|99805.9|99780.9|99812.1|99787.1|99804|99779|65
1655896520000|2022-06-22 11:15:20|99807.2|99782.2|99803.3|99778.3|99817.1|99792.1|99803.3|99778.3|66
1655896530000|2022-06-22 11:15:30|99804.4|99779.4|99797.2|99772.2|99808.1|99783.1|99796.1|99771.1|47
1655896540000|2022-06-22 11:15:40|99797.1|99772.1|99807.7|99782.7|99807.8|99782.8|99794.7|99769.7|64
1655896550000|2022-06-22 11:15:50|99808.8|99783.8|99799.4|99774.4|99808.8|99783.8|99797.3|99772.3|57
1655896560000|2022-06-22 11:16:00|99798.8|99773.8|99792.2|99767.2|99808.7|99783.7|99792.1|99767.1|52
1655896570000|2022-06-22 11:16:10|99791.5|99766.5|99766.5|99741.5|99791.5|99766.5|99752|99727|77
1655896580000|2022-06-22 11:16:20|99767.1|99742.1|99765.9|99740.9|99768.7|99743.7|99764.3|99739.3|66
1655896590000|2022-06-22 11:16:30|99765.5|99740.5|99767.9|99742.9|99772|99747|99763.2|99738.2|53
1655896600000|2022-06-22 11:16:40|99768.8|99743.8|99778.4|99753.4|99784.9|99759.9|99768.8|99743.8|69
1655896610000|2022-06-22 11:16:50|99780.3|99755.3|99749.4|99724.4|99780.3|99755.3|99746.8|99721.8|71
1655896620000|2022-06-22 11:17:00|99748.6|99723.6|99766.2|99741.2|99766.2|99741.2|99748.6|99723.6|64
1655896630000|2022-06-22 11:17:10|99767.1|99742.1|99761.9|99736.9|99767.2|99742.2|99759.7|99734.7|60
1655896640000|2022-06-22 11:17:20|99759.8|99734.8|99764.7|99739.7|99765|99740|99753.4|99728.4|61
1655896650000|2022-06-22 11:17:30|99764.3|99739.3|99769|99744|99773.8|99748.8|99763.2|99738.2|62
1655896660000|2022-06-22 11:17:40|99769.5|99744.5|99772|99747|99779.7|99754.7|99765.6|99740.6|51
1655896670000|2022-06-22 11:17:50|99772.2|99747.2|99762.1|99737.1|99773.6|99748.6|99761.3|99736.3|61
1655896680000|2022-06-22 11:18:00|99762.7|99737.7|99745.7|99720.7|99762.9|99737.9|99737.7|99712.7|60
1655896690000|2022-06-22 11:18:10|99745.3|99720.3|99760.4|99735.4|99763.8|99738.8|99742.7|99717.7|60
1655896700000|2022-06-22 11:18:20|99761.2|99736.2|99764.6|99739.6|99769.4|99744.4|99760.1|99735.1|58
1655896710000|2022-06-22 11:18:30|99766.5|99741.5|99765.7|99740.7|99773.9|99748.9|99762.7|99737.7|44
1655896720000|2022-06-22 11:18:40|99765.4|99740.4|99759.6|99734.6|99768.7|99743.7|99758|99733|68
1655896730000|2022-06-22 11:18:50|99760.7|99735.7|99764.8|99739.8|99766.5|99741.5|99759.1|99734.1|61
1655896740000|2022-06-22 11:19:00|99764.6|99739.6|99777.6|99752.6|99777.6|99752.6|99763.3|99738.3|65
1655896750000|2022-06-22 11:19:10|99778|99753|99767.3|99742.3|99778|99753|99765.4|99740.4|67
1655896760000|2022-06-22 11:19:20|99764.4|99739.4|99765|99740|99766.3|99741.3|99758.4|99733.4|58
1655896770000|2022-06-22 11:19:30|99763.2|99738.2|99752.3|99727.3|99764.2|99739.2|99749.8|99724.8|65
1655896780000|2022-06-22 11:19:40|99752.2|99727.2|99757.4|99732.4|99764.1|99739.1|99747.4|99722.4|62
1655896790000|2022-06-22 11:19:50|99758.2|99733.2|99731.8|99706.8|99758.5|99733.5|99705.7|99680.7|62
1655896800000|2022-06-22 11:20:00|99729.9|99704.9|99717.2|99692.2|99729.9|99704.9|99714.7|99689.7|74
1655896810000|2022-06-22 11:20:10|99716.3|99691.3|99725.6|99700.6|99729.7|99704.7|99716.3|99691.3|77
1655896820000|2022-06-22 11:20:20|99726|99701|99727.9|99702.9|99728.5|99703.5|99715|99690|74
1655896830000|2022-06-22 11:20:30|99727.5|99702.5|99720.5|99695.5|99734.2|99709.2|99720.5|99695.5|76
1655896840000|2022-06-22 11:20:40|99720.6|99695.6|99714.1|99689.1|99723.3|99698.3|99712.6|99687.6|70
1655896850000|2022-06-22 11:20:50|99714|99689|99727.4|99702.4|99727.8|99702.8|99714|99689|73
1655896860000|2022-06-22 11:21:00|99728.4|99703.4|99725.8|99700.8|99734.8|99709.8|99720.4|99695.4|77
1655896870000|2022-06-22 11:21:10|99724.8|99699.8|99727.9|99702.9|99732.4|99707.4|99723.1|99698.1|67
1655896880000|2022-06-22 11:21:20|99727.1|99702.1|99744.2|99719.2|99746.1|99721.1|99725.1|99700.1|58
1655896890000|2022-06-22 11:21:30|99743.8|99718.8|99745.9|99720.9|99746.1|99721.1|99737.6|99712.6|59
1655896900000|2022-06-22 11:21:40|99744.7|99719.7|99747.6|99722.6|99748.8|99723.8|99744.3|99719.3|50
1655896910000|2022-06-22 11:21:50|99747.7|99722.7|99757.9|99732.9|99760.1|99735.1|99744.6|99719.6|67
1655896920000|2022-06-22 11:22:00|99757.8|99732.8|99763.6|99738.6|99765.2|99740.2|99756.3|99731.3|73
1655896930000|2022-06-22 11:22:10|99763.5|99738.5|99753.2|99728.2|99763.5|99738.5|99750.9|99725.9|55
1655896940000|2022-06-22 11:22:20|99756.6|99731.6|99749.9|99724.9|99759.1|99734.1|99747.2|99722.2|59
1655896950000|2022-06-22 11:22:30|99749.4|99724.4|99729.4|99704.4|99751.9|99726.9|99729.4|99704.4|58
1655896960000|2022-06-22 11:22:40|99730.4|99705.4|99746.4|99721.4|99748.1|99723.1|99730.4|99705.4|59
1655896970000|2022-06-22 11:22:50|99746.6|99721.6|99734.3|99709.3|99746.6|99721.6|99733|99708|51
1655896980000|2022-06-22 11:23:00|99734.7|99709.7|99735.6|99710.6|99738.7|99713.7|99728.5|99703.5|58
1655896990000|2022-06-22 11:23:10|99735.8|99710.8|99735.2|99710.2|99738.6|99713.6|99730.1|99705.1|60
1655897000000|2022-06-22 11:23:20|99734.1|99709.1|99745.2|99720.2|99746.1|99721.1|99731.5|99706.5|59
1655897010000|2022-06-22 11:23:30|99744.4|99719.4|99754|99729|99758.5|99733.5|99744.4|99719.4|60
1655897020000|2022-06-22 11:23:40|99753.2|99728.2|99744.5|99719.5|99753.2|99728.2|99740.7|99715.7|64
1655897030000|2022-06-22 11:23:50|99743.8|99718.8|99748|99723|99749.5|99724.5|99740.9|99715.9|59
1655897040000|2022-06-22 11:24:00|99749.3|99724.3|99740.7|99715.7|99749.3|99724.3|99740.3|99715.3|60
1655897050000|2022-06-22 11:24:10|99740.8|99715.8|99746.8|99721.8|99746.8|99721.8|99740.7|99715.7|64
1655897060000|2022-06-22 11:24:20|99747.3|99722.3|99747.9|99722.9|99748.9|99723.9|99743.1|99718.1|61
1655897070000|2022-06-22 11:24:30|99746.6|99721.6|99748.7|99723.7|99751.9|99726.9|99743.1|99718.1|50
1655897080000|2022-06-22 11:24:40|99749.7|99724.7|99752.5|99727.5|99755.2|99730.2|99744.2|99719.2|58
1655897090000|2022-06-22 11:24:50|99751.5|99726.5|99763|99738|99764.1|99739.1|99750.9|99725.9|62
1655897100000|2022-06-22 11:25:00|99761.6|99736.6|99770|99745|99772.7|99747.7|99758.6|99733.6|67
1655897110000|2022-06-22 11:25:10|99770.7|99745.7|99764.8|99739.8|99774.9|99749.9|99764.8|99739.8|72
1655897120000|2022-06-22 11:25:20|99767.5|99742.5|99763.8|99738.8|99767.6|99742.6|99762|99737|64
1655897130000|2022-06-22 11:25:30|99762.7|99737.7|99773.1|99748.1|99773.8|99748.8|99760.7|99735.7|68
1655897140000|2022-06-22 11:25:40|99773.5|99748.5|99774.9|99749.9|99777.2|99752.2|99771.3|99746.3|58
1655897150000|2022-06-22 11:25:50|99775.1|99750.1|99775.8|99750.8|99777.6|99752.6|99773.5|99748.5|38
1655897160000|2022-06-22 11:26:00|99776|99751|99778.9|99753.9|99779.8|99754.8|99769.7|99744.7|57
1655897170000|2022-06-22 11:26:10|99779.3|99754.3|99780.4|99755.4|99789.1|99764.1|99778.4|99753.4|66
1655897180000|2022-06-22 11:26:20|99780.3|99755.3|99788.7|99763.7|99793.8|99768.8|99780.3|99755.3|71
1655897190000|2022-06-22 11:26:30|99789.4|99764.4|99787.8|99762.8|99797.8|99772.8|99787.8|99762.8|65
1655897200000|2022-06-22 11:26:40|99790.3|99765.3|99793.6|99768.6|99794.4|99769.4|99784.3|99759.3|48
1655897210000|2022-06-22 11:26:50|99792|99767|99810.9|99785.9|99813.1|99788.1|99792|99767|68
1655897220000|2022-06-22 11:27:00|99811.2|99786.2|99800.2|99775.2|99811.2|99786.2|99796.8|99771.8|52
1655897230000|2022-06-22 11:27:10|99799.5|99774.5|99792.6|99767.6|99802.6|99777.6|99790.8|99765.8|69
1655897240000|2022-06-22 11:27:20|99792.9|99767.9|99780.5|99755.5|99794.2|99769.2|99773.8|99748.8|76
1655897250000|2022-06-22 11:27:30|99779.8|99754.8|99782.5|99757.5|99782.5|99757.5|99763.8|99738.8|68
1655897260000|2022-06-22 11:27:40|99782.1|99757.1|99772.2|99747.2|99784.7|99759.7|99770.8|99745.8|50
1655897270000|2022-06-22 11:27:50|99772.4|99747.4|99750.1|99725.1|99772.4|99747.4|99750.1|99725.1|69
1655897280000|2022-06-22 11:28:00|99754|99729|99763.2|99738.2|99764.4|99739.4|99749.9|99724.9|65
1655897290000|2022-06-22 11:28:10|99764.1|99739.1|99781.5|99756.5|99784.9|99759.9|99764.1|99739.1|67
1655897300000|2022-06-22 11:28:20|99780.7|99755.7|99775.4|99750.4|99782.4|99757.4|99771.3|99746.3|69
1655897310000|2022-06-22 11:28:30|99775.2|99750.2|99783.3|99758.3|99786.7|99761.7|99775.2|99750.2|52
1655897320000|2022-06-22 11:28:40|99783.9|99758.9|99754.2|99729.2|99784.1|99759.1|99754.2|99729.2|70
1655897330000|2022-06-22 11:28:50|99755.6|99730.6|99741|99716|99757.5|99732.5|99739.6|99714.6|70
1655897340000|2022-06-22 11:29:00|99740.9|99715.9|99726.4|99701.4|99744|99719|99726.4|99701.4|65
1655897350000|2022-06-22 11:29:10|99728|99703|99728.1|99703.1|99731.9|99706.9|99721.5|99696.5|70
1655897360000|2022-06-22 11:29:20|99727.7|99702.7|99730.2|99705.2|99730.6|99705.6|99721.2|99696.2|65
1655897370000|2022-06-22 11:29:30|99730.4|99705.4|99721.1|99696.1|99731.3|99706.3|99719.8|99694.8|65
1655897380000|2022-06-22 11:29:40|99721.3|99696.3|99710.2|99685.2|99722.3|99697.3|99703.6|99678.6|59
1655897390000|2022-06-22 11:29:50|99709.4|99684.4|99700.4|99675.4|99709.4|99684.4|99695.4|99670.4|55
1655897400000|2022-06-22 11:30:00|99697.9|99672.9|99705.2|99680.2|99706.5|99681.5|99683.2|99658.2|73
1655897410000|2022-06-22 11:30:10|99706.3|99681.3|99711.2|99686.2|99711.9|99686.9|99701.8|99676.8|71
1655897420000|2022-06-22 11:30:20|99710.9|99685.9|99696.3|99671.3|99712.6|99687.6|99692.5|99667.5|60
1655897430000|2022-06-22 11:30:30|99696.8|99671.8|99665.5|99640.5|99697.4|99672.4|99658.5|99633.5|77
1655897440000|2022-06-22 11:30:40|99668.1|99643.1|99669.3|99644.3|99672.2|99647.2|99660.4|99635.4|69
1655897450000|2022-06-22 11:30:50|99669.2|99644.2|99669.8|99644.8|99674.8|99649.8|99660.1|99635.1|76
1655897460000|2022-06-22 11:31:00|99669.9|99644.9|99680.3|99655.3|99684.4|99659.4|99669.9|99644.9|72
1655897470000|2022-06-22 11:31:10|99676.7|99651.7|99685.7|99660.7|99704.4|99679.4|99676.7|99651.7|77
1655897480000|2022-06-22 11:31:20|99686.1|99661.1|99689.9|99664.9|99690.2|99665.2|99674.9|99649.9|70
1655897490000|2022-06-22 11:31:30|99688.8|99663.8|99678.7|99653.7|99689.4|99664.4|99666.8|99641.8|77
1655897500000|2022-06-22 11:31:40|99680.9|99655.9|99667.6|99642.6|99685.9|99660.9|99661.6|99636.6|75
1655897510000|2022-06-22 11:31:50|99667.7|99642.7|99673.1|99648.1|99685.4|99660.4|99667.7|99642.7|72
1655897520000|2022-06-22 11:32:00|99673.6|99648.6|99694.5|99669.5|99697.5|99672.5|99673.4|99648.4|75
1655897530000|2022-06-22 11:32:10|99693.5|99668.5|99671.9|99646.9|99700.1|99675.1|99671|99646|71
1655897540000|2022-06-22 11:32:20|99671.6|99646.6|99686|99661|99688.8|99663.8|99671|99646|70
1655897550000|2022-06-22 11:32:30|99685.8|99660.8|99672.8|99647.8|99690.5|99665.5|99672.8|99647.8|57
1655897560000|2022-06-22 11:32:40|99671.5|99646.5|99667.2|99642.2|99673.5|99648.5|99661.9|99636.9|72
1655897570000|2022-06-22 11:32:50|99666.2|99641.2|99668.4|99643.4|99669.7|99644.7|99662.9|99637.9|59
1655897580000|2022-06-22 11:33:00|99668.8|99643.8|99687.4|99662.4|99693|99668|99663.3|99638.3|72
1655897590000|2022-06-22 11:33:10|99685.9|99660.9|99691.7|99666.7|99698.9|99673.9|99683.1|99658.1|53
1655897600000|2022-06-22 11:33:20|99689.1|99664.1|99686.5|99661.5|99692.5|99667.5|99684|99659|56
1655897610000|2022-06-22 11:33:30|99685.6|99660.6|99673.1|99648.1|99685.6|99660.6|99655.7|99630.7|65
1655897620000|2022-06-22 11:33:40|99669|99644|99676.3|99651.3|99677.2|99652.2|99665.4|99640.4|61
1655897630000|2022-06-22 11:33:50|99674.1|99649.1|99665.2|99640.2|99674.1|99649.1|99658.5|99633.5|70
1655897640000|2022-06-22 11:34:00|99664.8|99639.8|99665.2|99640.2|99670.3|99645.3|99656.6|99631.6|72
1655897650000|2022-06-22 11:34:10|99665.5|99640.5|99672.6|99647.6|99680|99655|99662.1|99637.1|66
1655897660000|2022-06-22 11:34:20|99672.9|99647.9|99670.2|99645.2|99675.7|99650.7|99656.9|99631.9|73
1655897670000|2022-06-22 11:34:30|99670|99645|99675.5|99650.5|99681|99656|99668.9|99643.9|65
1655897680000|2022-06-22 11:34:40|99676.1|99651.1|99673|99648|99681.8|99656.8|99670.3|99645.3|65
1655897690000|2022-06-22 11:34:50|99673.8|99648.8|99691.9|99666.9|99694.5|99669.5|99670.8|99645.8|73
1655897700000|2022-06-22 11:35:00|99690.6|99665.6|99676.1|99651.1|99690.7|99665.7|99662.5|99637.5|74
1655897710000|2022-06-22 11:35:10|99678.4|99653.4|99707.6|99682.6|99708.5|99683.5|99678.4|99653.4|70
1655897720000|2022-06-22 11:35:20|99708.1|99683.1|99721.9|99696.9|99726.8|99701.8|99707.1|99682.1|73
1655897730000|2022-06-22 11:35:30|99721.7|99696.7|99706.1|99681.1|99721.7|99696.7|99705.9|99680.9|64
1655897740000|2022-06-22 11:35:40|99705.1|99680.1|99713.8|99688.8|99714.9|99689.9|99699.2|99674.2|67
1655897750000|2022-06-22 11:35:50|99714.4|99689.4|99717|99692|99717|99692|99708.2|99683.2|45
1655897760000|2022-06-22 11:36:00|99717.8|99692.8|99710.8|99685.8|99719.4|99694.4|99709.7|99684.7|60
1655897770000|2022-06-22 11:36:10|99709.7|99684.7|99706.7|99681.7|99714.7|99689.7|99701.7|99676.7|73
1655897780000|2022-06-22 11:36:20|99707.2|99682.2|99718.1|99693.1|99723.2|99698.2|99706|99681|62
1655897790000|2022-06-22 11:36:30|99717.9|99692.9|99713.6|99688.6|99721.2|99696.2|99709.3|99684.3|63
1655897800000|2022-06-22 11:36:40|99713.9|99688.9|99718.8|99693.8|99719.3|99694.3|99710.8|99685.8|56
1655897810000|2022-06-22 11:36:50|99716.9|99691.9|99716.3|99691.3|99722.7|99697.7|99713.6|99688.6|56
1655897820000|2022-06-22 11:37:00|99714.6|99689.6|99703.3|99678.3|99719.9|99694.9|99702.8|99677.8|52
1655897830000|2022-06-22 11:37:10|99703.7|99678.7|99682.3|99657.3|99706.2|99681.2|99678|99653|66
1655897840000|2022-06-22 11:37:20|99682.7|99657.7|99680.4|99655.4|99685.9|99660.9|99676.7|99651.7|65
1655897850000|2022-06-22 11:37:30|99680|99655|99657.3|99632.3|99680|99655|99650.3|99625.3|65
1655897860000|2022-06-22 11:37:40|99657.9|99632.9|99685.2|99660.2|99685.5|99660.5|99656.5|99631.5|62
1655897870000|2022-06-22 11:37:50|99686.7|99661.7|99682.4|99657.4|99691.8|99666.8|99682.4|99657.4|68
1655897880000|2022-06-22 11:38:00|99682.5|99657.5|99677.9|99652.9|99687.7|99662.7|99676.7|99651.7|60
1655897890000|2022-06-22 11:38:10|99678|99653|99681.9|99656.9|99696|99671|99677.4|99652.4|53
1655897900000|2022-06-22 11:38:20|99683.1|99658.1|99662|99637|99683.1|99658.1|99653.5|99628.5|63
1655897910000|2022-06-22 11:38:30|99662.1|99637.1|99665.7|99640.7|99667.7|99642.7|99656.4|99631.4|67
1655897920000|2022-06-22 11:38:40|99666.2|99641.2|99677|99652|99682.1|99657.1|99665.3|99640.3|60
1655897930000|2022-06-22 11:38:50|99677.6|99652.6|99676.5|99651.5|99691.1|99666.1|99676.5|99651.5|59
1655897940000|2022-06-22 11:39:00|99674.8|99649.8|99663.5|99638.5|99674.8|99649.8|99638.2|99613.2|68
1655897950000|2022-06-22 11:39:10|99664.1|99639.1|99663.6|99638.6|99669.6|99644.6|99660.3|99635.3|65
1655897960000|2022-06-22 11:39:20|99663.9|99638.9|99686.2|99661.2|99686.2|99661.2|99657.8|99632.8|61
1655897970000|2022-06-22 11:39:30|99682.8|99657.8|99689.9|99664.9|99690.4|99665.4|99671.1|99646.1|72
1655897980000|2022-06-22 11:39:40|99689.3|99664.3|99713.7|99688.7|99718|99693|99684.1|99659.1|69
1655897990000|2022-06-22 11:39:50|99713.5|99688.5|99706.7|99681.7|99718.1|99693.1|99699.9|99674.9|64
1655898000000|2022-06-22 11:40:00|99708.2|99683.2|99705.8|99680.8|99716.4|99691.4|99697.9|99672.9|73
1655898010000|2022-06-22 11:40:10|99705.5|99680.5|99700.4|99675.4|99705.8|99680.8|99700.1|99675.1|53
1655898020000|2022-06-22 11:40:20|99700.2|99675.2|99701.1|99676.1|99703.6|99678.6|99697.9|99672.9|62
1655898030000|2022-06-22 11:40:30|99700.9|99675.9|99713.4|99688.4|99714.5|99689.5|99699.3|99674.3|56
1655898040000|2022-06-22 11:40:40|99714.2|99689.2|99698.3|99673.3|99714.2|99689.2|99697.1|99672.1|61
1655898050000|2022-06-22 11:40:50|99698.7|99673.7|99708.6|99683.6|99711.7|99686.7|99698|99673|48
1655898060000|2022-06-22 11:41:00|99708.9|99683.9|99714.2|99689.2|99714.9|99689.9|99699.4|99674.4|70
1655898070000|2022-06-22 11:41:10|99715.4|99690.4|99700.6|99675.6|99717.9|99692.9|99698.2|99673.2|72
1655898080000|2022-06-22 11:41:20|99701.7|99676.7|99693.5|99668.5|99703.7|99678.7|99690.5|99665.5|67
1655898090000|2022-06-22 11:41:30|99693|99668|99681.2|99656.2|99702|99677|99677.8|99652.8|70
1655898100000|2022-06-22 11:41:40|99679.4|99654.4|99667.9|99642.9|99679.4|99654.4|99663.9|99638.9|65
1655898110000|2022-06-22 11:41:50|99666.5|99641.5|99668|99643|99671.5|99646.5|99664.9|99639.9|71
1655898120000|2022-06-22 11:42:00|99669.7|99644.7|99695.2|99670.2|99696.2|99671.2|99669.7|99644.7|61
1655898130000|2022-06-22 11:42:10|99694.6|99669.6|99697.3|99672.3|99702.1|99677.1|99692.3|99667.3|52
1655898140000|2022-06-22 11:42:20|99698|99673|99693.9|99668.9|99705.1|99680.1|99693.9|99668.9|57
1655898150000|2022-06-22 11:42:30|99693.5|99668.5|99691.4|99666.4|99695.8|99670.8|99689.1|99664.1|56
1655898160000|2022-06-22 11:42:40|99691.9|99666.9|99692.3|99667.3|99697.6|99672.6|99687.4|99662.4|59
1655898170000|2022-06-22 11:42:50|99692.6|99667.6|99694.1|99669.1|99694.3|99669.3|99690.1|99665.1|40
1655898180000|2022-06-22 11:43:00|99693.9|99668.9|99683.7|99658.7|99696.8|99671.8|99683.7|99658.7|49
1655898190000|2022-06-22 11:43:10|99684.1|99659.1|99665.1|99640.1|99685.8|99660.8|99665|99640|67
1655898200000|2022-06-22 11:43:20|99666|99641|99664.3|99639.3|99669.9|99644.9|99661.6|99636.6|54
1655898210000|2022-06-22 11:43:30|99664.9|99639.9|99681.8|99656.8|99683.1|99658.1|99664.6|99639.6|67
1655898220000|2022-06-22 11:43:40|99681|99656|99686.6|99661.6|99689.4|99664.4|99680.5|99655.5|61
1655898230000|2022-06-22 11:43:50|99686.3|99661.3|99705.2|99680.2|99706|99681|99686.2|99661.2|63
1655898240000|2022-06-22 11:44:00|99706.6|99681.6|99681.1|99656.1|99712.6|99687.6|99681.1|99656.1|72
1655898250000|2022-06-22 11:44:10|99683|99658|99700.6|99675.6|99701.9|99676.9|99679.2|99654.2|67
1655898260000|2022-06-22 11:44:20|99700.4|99675.4|99711.9|99686.9|99716.2|99691.2|99700.4|99675.4|67
1655898270000|2022-06-22 11:44:30|99711.8|99686.8|99725|99700|99728.5|99703.5|99708.6|99683.6|74
1655898280000|2022-06-22 11:44:40|99724.4|99699.4|99730.7|99705.7|99737.7|99712.7|99722.4|99697.4|66
1655898290000|2022-06-22 11:44:50|99730.3|99705.3|99753.8|99728.8|99754.4|99729.4|99729.9|99704.9|70
1655898300000|2022-06-22 11:45:00|99753.9|99728.9|99768|99743|99768.1|99743.1|99749.4|99724.4|64
1655898310000|2022-06-22 11:45:10|99765.3|99740.3|99757.9|99732.9|99772.9|99747.9|99757.9|99732.9|59
1655898320000|2022-06-22 11:45:20|99756.9|99731.9|99770.7|99745.7|99780.6|99755.6|99756.9|99731.9|71
1655898330000|2022-06-22 11:45:30|99770.8|99745.8|99766.2|99741.2|99775.9|99750.9|99756.3|99731.3|76
1655898340000|2022-06-22 11:45:40|99767.3|99742.3|99751.3|99726.3|99773.4|99748.4|99750.8|99725.8|72
1655898350000|2022-06-22 11:45:50|99751.2|99726.2|99751.6|99726.6|99753|99728|99741.3|99716.3|68
1655898360000|2022-06-22 11:46:00|99751.8|99726.8|99743.4|99718.4|99752.3|99727.3|99743.4|99718.4|48
1655898370000|2022-06-22 11:46:10|99742.9|99717.9|99733.1|99708.1|99743.4|99718.4|99731|99706|56
1655898380000|2022-06-22 11:46:20|99733.6|99708.6|99749.7|99724.7|99749.7|99724.7|99732.5|99707.5|65
1655898390000|2022-06-22 11:46:30|99748|99723|99753.4|99728.4|99757.5|99732.5|99748|99723|67
1655898400000|2022-06-22 11:46:40|99752.8|99727.8|99765.6|99740.6|99768.1|99743.1|99744.2|99719.2|64
1655898410000|2022-06-22 11:46:50|99767|99742|99777|99752|99783.5|99758.5|99764.8|99739.8|65
1655898420000|2022-06-22 11:47:00|99777.9|99752.9|99787.8|99762.8|99791|99766|99776.1|99751.1|74
1655898430000|2022-06-22 11:47:10|99785.4|99760.4|99775|99750|99785.4|99760.4|99772.2|99747.2|71
1655898440000|2022-06-22 11:47:20|99774.7|99749.7|99792.4|99767.4|99792.4|99767.4|99772.9|99747.9|63
1655898450000|2022-06-22 11:47:30|99790|99765|99799.4|99774.4|99801.3|99776.3|99788.3|99763.3|62
1655898460000|2022-06-22 11:47:40|99799|99774|99806.5|99781.5|99806.5|99781.5|99795.5|99770.5|69
1655898470000|2022-06-22 11:47:50|99806.2|99781.2|99804.4|99779.4|99808.7|99783.7|99799.7|99774.7|66
1655898480000|2022-06-22 11:48:00|99804.5|99779.5|99797.8|99772.8|99809.9|99784.9|99797.4|99772.4|70
1655898490000|2022-06-22 11:48:10|99798.1|99773.1|99786.2|99761.2|99799.4|99774.4|99783.7|99758.7|62
1655898500000|2022-06-22 11:48:20|99785.9|99760.9|99781|99756|99786.8|99761.8|99778.7|99753.7|53
1655898510000|2022-06-22 11:48:30|99780.4|99755.4|99795.7|99770.7|99797.4|99772.4|99779.6|99754.6|60
1655898520000|2022-06-22 11:48:40|99795.1|99770.1|99780|99755|99796.1|99771.1|99778.3|99753.3|57
1655898530000|2022-06-22 11:48:50|99780.1|99755.1|99777.1|99752.1|99783.7|99758.7|99773.8|99748.8|62
1655898540000|2022-06-22 11:49:00|99777.3|99752.3|99784.4|99759.4|99785.4|99760.4|99772.2|99747.2|55
1655898550000|2022-06-22 11:49:10|99784|99759|99788.2|99763.2|99791.5|99766.5|99782.5|99757.5|45
1655898560000|2022-06-22 11:49:20|99788.3|99763.3|99818.5|99793.5|99818.8|99793.8|99784.9|99759.9|64
1655898570000|2022-06-22 11:49:30|99818.8|99793.8|99814.1|99789.1|99828.6|99803.6|99810|99785|66
1655898580000|2022-06-22 11:49:40|99813.8|99788.8|99814.4|99789.4|99819.9|99794.9|99812.9|99787.9|72
1655898590000|2022-06-22 11:49:50|99812|99787|99812.4|99787.4|99817.7|99792.7|99805.8|99780.8|68
1655898600000|2022-06-22 11:50:00|99812.7|99787.7|99802.9|99777.9|99812.7|99787.7|99798.5|99773.5|62
1655898610000|2022-06-22 11:50:10|99801.9|99776.9|99795.5|99770.5|99804.4|99779.4|99795.5|99770.5|55
1655898620000|2022-06-22 11:50:20|99798.9|99773.9|99793.4|99768.4|99798.9|99773.9|99793.4|99768.4|48
1655898630000|2022-06-22 11:50:30|99793.5|99768.5|99793.5|99768.5|99800.4|99775.4|99791.8|99766.8|61
1655898640000|2022-06-22 11:50:40|99793.4|99768.4|99779|99754|99795.9|99770.9|99779|99754|72
1655898650000|2022-06-22 11:50:50|99778.7|99753.7|99775.9|99750.9|99778.7|99753.7|99768.7|99743.7|60
1655898660000|2022-06-22 11:51:00|99780.2|99755.2|99791.8|99766.8|99795.2|99770.2|99780.2|99755.2|66
1655898670000|2022-06-22 11:51:10|99793|99768|99792.3|99767.3|99795.4|99770.4|99788.4|99763.4|54
1655898680000|2022-06-22 11:51:20|99792.2|99767.2|99795.9|99770.9|99795.9|99770.9|99790.6|99765.6|53
1655898690000|2022-06-22 11:51:30|99794.3|99769.3|99795.4|99770.4|99799.2|99774.2|99787|99762|57
1655898700000|2022-06-22 11:51:40|99795.9|99770.9|99797.7|99772.7|99802|99777|99792.2|99767.2|51
1655898710000|2022-06-22 11:51:50|99796.6|99771.6|99792.3|99767.3|99797.7|99772.7|99779.6|99754.6|56
1655898720000|2022-06-22 11:52:00|99792.5|99767.5|99791.6|99766.6|99797.5|99772.5|99789.1|99764.1|64
1655898730000|2022-06-22 11:52:10|99788.9|99763.9|99798.2|99773.2|99798.7|99773.7|99788.9|99763.9|51
1655898740000|2022-06-22 11:52:20|99800.1|99775.1|99804.4|99779.4|99807.7|99782.7|99793.4|99768.4|65
1655898750000|2022-06-22 11:52:30|99804.2|99779.2|99809.9|99784.9|99817.8|99792.8|99803.9|99778.9|72
1655898760000|2022-06-22 11:52:40|99809.1|99784.1|99810.8|99785.8|99812.4|99787.4|99808.1|99783.1|41
1655898770000|2022-06-22 11:52:50|99810.7|99785.7|99806.8|99781.8|99814.4|99789.4|99806.7|99781.7|50
1655898780000|2022-06-22 11:53:00|99807.3|99782.3|99810|99785|99811.8|99786.8|99799|99774|56
1655898790000|2022-06-22 11:53:10|99810.3|99785.3|99808.7|99783.7|99813|99788|99805.5|99780.5|60
1655898800000|2022-06-22 11:53:20|99808.9|99783.9|99807.4|99782.4|99809.7|99784.7|99803.9|99778.9|54
1655898810000|2022-06-22 11:53:30|99806|99781|99804.8|99779.8|99811.8|99786.8|99804.8|99779.8|55
1655898820000|2022-06-22 11:53:40|99804.4|99779.4|99791.3|99766.3|99805.1|99780.1|99789.1|99764.1|61
1655898830000|2022-06-22 11:53:50|99790.5|99765.5|99791.7|99766.7|99794.2|99769.2|99788.6|99763.6|56
1655898840000|2022-06-22 11:54:00|99792|99767|99809.7|99784.7|99819.5|99794.5|99786.9|99761.9|58
1655898850000|2022-06-22 11:54:10|99807.2|99782.2|99799.4|99774.4|99809.3|99784.3|99797.5|99772.5|50
1655898860000|2022-06-22 11:54:20|99800.7|99775.7|99799.2|99774.2|99802.3|99777.3|99796.5|99771.5|52
1655898870000|2022-06-22 11:54:30|99798.1|99773.1|99805.3|99780.3|99805.3|99780.3|99796|99771|63
1655898880000|2022-06-22 11:54:40|99805|99780|99807.9|99782.9|99811.9|99786.9|99803.4|99778.4|41
1655898890000|2022-06-22 11:54:50|99807.8|99782.8|99810.6|99785.6|99810.6|99785.6|99805.3|99780.3|50
1655898900000|2022-06-22 11:55:00|99814.1|99789.1|99790.8|99765.8|99818.6|99793.6|99790.4|99765.4|76
1655898910000|2022-06-22 11:55:10|99790.4|99765.4|99801.1|99776.1|99809.6|99784.6|99781.5|99756.5|68
1655898920000|2022-06-22 11:55:20|99800.6|99775.6|99783.5|99758.5|99815.7|99790.7|99782.7|99757.7|66
1655898930000|2022-06-22 11:55:30|99783.8|99758.8|99775.4|99750.4|99785.5|99760.5|99771.4|99746.4|62
1655898940000|2022-06-22 11:55:40|99774.9|99749.9|99812.2|99787.2|99813|99788|99774.9|99749.9|61
1655898950000|2022-06-22 11:55:50|99812.4|99787.4|99807.6|99782.6|99815.3|99790.3|99803.5|99778.5|65
1655898960000|2022-06-22 11:56:00|99809|99784|99812.1|99787.1|99816.3|99791.3|99808.7|99783.7|54
1655898970000|2022-06-22 11:56:10|99814.6|99789.6|99820.8|99795.8|99824.9|99799.9|99809.8|99784.8|73
1655898980000|2022-06-22 11:56:20|99819.7|99794.7|99813.3|99788.3|99824.1|99799.1|99812.7|99787.7|59
1655898990000|2022-06-22 11:56:30|99813.2|99788.2|99818|99793|99819.2|99794.2|99803.7|99778.7|71
1655899000000|2022-06-22 11:56:40|99818.7|99793.7|99825.4|99800.4|99830.3|99805.3|99818|99793|65
1655899010000|2022-06-22 11:56:50|99826.8|99801.8|99826|99801|99832.4|99807.4|99823.8|99798.8|70
1655899020000|2022-06-22 11:57:00|99825.2|99800.2|99829.3|99804.3|99848.9|99823.9|99824.8|99799.8|71
1655899030000|2022-06-22 11:57:10|99827.9|99802.9|99825.9|99800.9|99833.2|99808.2|99825.4|99800.4|49
1655899040000|2022-06-22 11:57:20|99825|99800|99831.1|99806.1|99834.2|99809.2|99819.2|99794.2|73
1655899050000|2022-06-22 11:57:30|99831.6|99806.6|99839.8|99814.8|99839.8|99814.8|99825.7|99800.7|59
1655899060000|2022-06-22 11:57:40|99835.7|99810.7|99844.4|99819.4|99859|99834|99834.1|99809.1|67
1655899070000|2022-06-22 11:57:50|99845.7|99820.7|99837.1|99812.1|99851.3|99826.3|99836.4|99811.4|65
1655899080000|2022-06-22 11:58:00|99830.1|99805.1|99842.7|99817.7|99854.4|99829.4|99829.7|99804.7|71
1655899090000|2022-06-22 11:58:10|99843.2|99818.2|99829.9|99804.9|99843.8|99818.8|99827.5|99802.5|67
1655899100000|2022-06-22 11:58:20|99830.5|99805.5|99848.1|99823.1|99848.1|99823.1|99823.8|99798.8|62
1655899110000|2022-06-22 11:58:30|99846.7|99821.7|99852.5|99827.5|99855.5|99830.5|99838.4|99813.4|62
1655899120000|2022-06-22 11:58:40|99852.6|99827.6|99842.8|99817.8|99856.1|99831.1|99829.5|99804.5|70
1655899130000|2022-06-22 11:58:50|99845.4|99820.4|99848.2|99823.2|99851.9|99826.9|99838.5|99813.5|66
1655899140000|2022-06-22 11:59:00|99848.3|99823.3|99855.4|99830.4|99872.8|99847.8|99846.2|99821.2|67
1655899150000|2022-06-22 11:59:10|99855.1|99830.1|99859.8|99834.8|99866.9|99841.9|99852.2|99827.2|64
1655899160000|2022-06-22 11:59:20|99860.1|99835.1|99855.5|99830.5|99865.8|99840.8|99854|99829|64
1655899170000|2022-06-22 11:59:30|99859.3|99834.3|99857.6|99832.6|99864.4|99839.4|99841.7|99816.7|74
1655899180000|2022-06-22 11:59:40|99856.6|99831.6|99873.6|99848.6|99873.7|99848.7|99849.7|99824.7|74
1655899190000|2022-06-22 11:59:50|99875.1|99850.1|99890.2|99865.2|99897.5|99872.5|99863.7|99838.7|74
1655899200000|2022-06-22 12:00:00|99890.6|99865.6|99901.8|99876.8|99914.5|99889.5|99890.6|99865.6|74
1655899210000|2022-06-22 12:00:10|99903.2|99878.2|99895.7|99870.7|99911.7|99886.7|99894.2|99869.2|76
1655899220000|2022-06-22 12:00:20|99894.2|99869.2|99893.4|99868.4|99897.5|99872.5|99886.7|99861.7|73
1655899230000|2022-06-22 12:00:30|99892.6|99867.6|99894.2|99869.2|99898.1|99873.1|99881.8|99856.8|72
1655899240000|2022-06-22 12:00:40|99894.1|99869.1|99899.7|99874.7|99904.8|99879.8|99892.6|99867.6|71
1655899250000|2022-06-22 12:00:50|99899.9|99874.9|99908.3|99883.3|99908.3|99883.3|99897.9|99872.9|73
1655899260000|2022-06-22 12:01:00|99906.5|99881.5|99902|99877|99907.7|99882.7|99899.3|99874.3|66
1655899270000|2022-06-22 12:01:10|99901.9|99876.9|99891.9|99866.9|99901.9|99876.9|99890.1|99865.1|61
1655899280000|2022-06-22 12:01:20|99891.6|99866.6|99893.4|99868.4|99898.7|99873.7|99888.9|99863.9|63
1655899290000|2022-06-22 12:01:30|99894.2|99869.2|99879.3|99854.3|99894.2|99869.2|99876.5|99851.5|64
1655899300000|2022-06-22 12:01:40|99880.4|99855.4|99849.3|99824.3|99884.3|99859.3|99848.6|99823.6|71
1655899310000|2022-06-22 12:01:50|99848.7|99823.7|99853.5|99828.5|99855.7|99830.7|99834.7|99809.7|71
1655899320000|2022-06-22 12:02:00|99854.7|99829.7|99845.1|99820.1|99862.5|99837.5|99844.5|99819.5|63
1655899330000|2022-06-22 12:02:10|99844.4|99819.4|99850.9|99825.9|99852.2|99827.2|99840.3|99815.3|59
1655899340000|2022-06-22 12:02:20|99851.5|99826.5|99832.8|99807.8|99851.6|99826.6|99828.3|99803.3|68
1655899350000|2022-06-22 12:02:30|99832.4|99807.4|99815.2|99790.2|99837.5|99812.5|99812.1|99787.1|67
1655899360000|2022-06-22 12:02:40|99814.9|99789.9|99796.1|99771.1|99818.6|99793.6|99796.1|99771.1|63
1655899370000|2022-06-22 12:02:50|99793.9|99768.9|99797.2|99772.2|99797.3|99772.3|99779.5|99754.5|67
1655899380000|2022-06-22 12:03:00|99797.4|99772.4|99798.1|99773.1|99801.5|99776.5|99795.3|99770.3|68
1655899390000|2022-06-22 12:03:10|99798.5|99773.5|99798.5|99773.5|99798.9|99773.9|99786.1|99761.1|70
1655899400000|2022-06-22 12:03:20|99798.3|99773.3|99807.8|99782.8|99808.1|99783.1|99795.9|99770.9|51
1655899410000|2022-06-22 12:03:30|99805.4|99780.4|99785.7|99760.7|99805.4|99780.4|99772|99747|72
1655899420000|2022-06-22 12:03:40|99783.9|99758.9|99787.8|99762.8|99797.7|99772.7|99783.9|99758.9|69
1655899430000|2022-06-22 12:03:50|99789.9|99764.9|99796.5|99771.5|99797.9|99772.9|99783|99758|68
1655899440000|2022-06-22 12:04:00|99796.3|99771.3|99809.2|99784.2|99812.8|99787.8|99788.7|99763.7|69
1655899450000|2022-06-22 12:04:10|99808.2|99783.2|99819.5|99794.5|99821.5|99796.5|99808.2|99783.2|60
1655899460000|2022-06-22 12:04:20|99819.7|99794.7|99823.2|99798.2|99823.7|99798.7|99818.9|99793.9|41
1655899470000|2022-06-22 12:04:30|99822.8|99797.8|99812.1|99787.1|99826.5|99801.5|99812.1|99787.1|50
1655899480000|2022-06-22 12:04:40|99812.5|99787.5|99821.8|99796.8|99824.8|99799.8|99812.5|99787.5|67
1655899490000|2022-06-22 12:04:50|99821.7|99796.7|99819.6|99794.6|99821.8|99796.8|99813.9|99788.9|46
1655899500000|2022-06-22 12:05:00|99819.7|99794.7|99817|99792|99824.8|99799.8|99817|99792|53
1655899510000|2022-06-22 12:05:10|99817.3|99792.3|99835.4|99810.4|99840.2|99815.2|99816.5|99791.5|64
1655899520000|2022-06-22 12:05:20|99837.6|99812.6|99828.6|99803.6|99838.2|99813.2|99824.4|99799.4|62
1655899530000|2022-06-22 12:05:30|99828.4|99803.4|99840.7|99815.7|99843.4|99818.4|99827.9|99802.9|47
1655899540000|2022-06-22 12:05:40|99840.6|99815.6|99879|99854|99882|99857|99840.6|99815.6|60
1655899550000|2022-06-22 12:05:50|99878.7|99853.7|99879.3|99854.3|99881.2|99856.2|99878.6|99853.6|46
1655899560000|2022-06-22 12:06:00|99878.9|99853.9|99875.5|99850.5|99883.6|99858.6|99873.3|99848.3|44
1655899570000|2022-06-22 12:06:10|99876|99851|99873|99848|99878.5|99853.5|99872.2|99847.2|44
1655899580000|2022-06-22 12:06:20|99873.1|99848.1|99885.5|99860.5|99885.5|99860.5|99871.3|99846.3|53
1655899590000|2022-06-22 12:06:30|99884.6|99859.6|99879.6|99854.6|99884.6|99859.6|99877.8|99852.8|35
1655899600000|2022-06-22 12:06:40|99878.9|99853.9|99882.3|99857.3|99883.4|99858.4|99877.4|99852.4|51
1655899610000|2022-06-22 12:06:50|99882.8|99857.8|99916.2|99891.2|99920.7|99895.7|99882|99857|66
1655899620000|2022-06-22 12:07:00|99916|99891|99916.5|99891.5|99917.5|99892.5|99911.1|99886.1|66
1655899630000|2022-06-22 12:07:10|99916.4|99891.4|99912.3|99887.3|99916.4|99891.4|99910.6|99885.6|57
1655899640000|2022-06-22 12:07:20|99912.5|99887.5|99904|99879|99912.7|99887.7|99901.5|99876.5|63
1655899650000|2022-06-22 12:07:30|99903.6|99878.6|99914.9|99889.9|99915.2|99890.2|99902.8|99877.8|67
1655899660000|2022-06-22 12:07:40|99913.4|99888.4|99914.4|99889.4|99918.2|99893.2|99911.3|99886.3|62
1655899670000|2022-06-22 12:07:50|99914.5|99889.5|99912|99887|99916.1|99891.1|99909.7|99884.7|57
1655899680000|2022-06-22 12:08:00|99911.2|99886.2|99905.5|99880.5|99911.5|99886.5|99904.1|99879.1|50
1655899690000|2022-06-22 12:08:10|99905.3|99880.3|99904.9|99879.9|99908.3|99883.3|99901.4|99876.4|54
1655899700000|2022-06-22 12:08:20|99903.3|99878.3|99905.3|99880.3|99912.3|99887.3|99903|99878|58
1655899710000|2022-06-22 12:08:30|99905.6|99880.6|99900.2|99875.2|99905.6|99880.6|99897.5|99872.5|51
1655899720000|2022-06-22 12:08:40|99900.3|99875.3|99906.2|99881.2|99914.6|99889.6|99900.3|99875.3|58
1655899730000|2022-06-22 12:08:50|99907.6|99882.6|99912|99887|99914.7|99889.7|99905.2|99880.2|54
1655899740000|2022-06-22 12:09:00|99912.1|99887.1|99910.9|99885.9|99912.1|99887.1|99902|99877|72
1655899750000|2022-06-22 12:09:10|99911.1|99886.1|99909|99884|99912.3|99887.3|99906.6|99881.6|71
1655899760000|2022-06-22 12:09:20|99908.8|99883.8|99913.4|99888.4|99914.6|99889.6|99908.8|99883.8|53
1655899770000|2022-06-22 12:09:30|99913.9|99888.9|99915.5|99890.5|99915.5|99890.5|99905.5|99880.5|65
1655899780000|2022-06-22 12:09:40|99915|99890|99920.3|99895.3|99920.3|99895.3|99911.1|99886.1|66
1655899790000|2022-06-22 12:09:50|99920.4|99895.4|99924.5|99899.5|99924.5|99899.5|99909.6|99884.6|71
1655899800000|2022-06-22 12:10:00|99924.7|99899.7|99904.8|99879.8|99930.1|99905.1|99903.6|99878.6|68
1655899810000|2022-06-22 12:10:10|99905.3|99880.3|99905.3|99880.3|99909.3|99884.3|99900.7|99875.7|71
1655899820000|2022-06-22 12:10:20|99905.5|99880.5|99890.7|99865.7|99905.5|99880.5|99888.5|99863.5|68
1655899830000|2022-06-22 12:10:30|99890.4|99865.4|99866.7|99841.7|99891.5|99866.5|99862.9|99837.9|71
1655899840000|2022-06-22 12:10:40|99865.7|99840.7|99880.9|99855.9|99883|99858|99865.3|99840.3|72
1655899850000|2022-06-22 12:10:50|99881.3|99856.3|99878.6|99853.6|99882.1|99857.1|99875.8|99850.8|48
1655899860000|2022-06-22 12:11:00|99879.9|99854.9|99870.6|99845.6|99879.9|99854.9|99865|99840|64
1655899870000|2022-06-22 12:11:10|99865.6|99840.6|99845.1|99820.1|99875.4|99850.4|99845|99820|62
1655899880000|2022-06-22 12:11:20|99845.4|99820.4|99861.6|99836.6|99862.2|99837.2|99840.7|99815.7|65
1655899890000|2022-06-22 12:11:30|99860.9|99835.9|99873.4|99848.4|99873.4|99848.4|99859.8|99834.8|64
1655899900000|2022-06-22 12:11:40|99872.4|99847.4|99887.3|99862.3|99887.3|99862.3|99869.1|99844.1|48
1655899910000|2022-06-22 12:11:50|99886.7|99861.7|99871.7|99846.7|99887.7|99862.7|99869.7|99844.7|72
1655899920000|2022-06-22 12:12:00|99872.2|99847.2|99859.1|99834.1|99872.2|99847.2|99856.2|99831.2|73
1655899930000|2022-06-22 12:12:10|99861.2|99836.2|99858.5|99833.5|99861.2|99836.2|99843.3|99818.3|76
1655899940000|2022-06-22 12:12:20|99858|99833|99866|99841|99866.1|99841.1|99854|99829|63
1655899950000|2022-06-22 12:12:30|99865.1|99840.1|99886.7|99861.7|99887|99862|99865.1|99840.1|71
1655899960000|2022-06-22 12:12:40|99886.6|99861.6|99874|99849|99888.1|99863.1|99870.9|99845.9|56
1655899970000|2022-06-22 12:12:50|99871.4|99846.4|99858.2|99833.2|99872.8|99847.8|99858.2|99833.2|63
1655899980000|2022-06-22 12:13:00|99856.5|99831.5|99840.9|99815.9|99858.7|99833.7|99840.9|99815.9|70
1655899990000|2022-06-22 12:13:10|99839.3|99814.3|99844.4|99819.4|99847.6|99822.6|99831.3|99806.3|70
1655900000000|2022-06-22 12:13:20|99844.1|99819.1|99845.7|99820.7|99848.8|99823.8|99841.9|99816.9|69
1655900010000|2022-06-22 12:13:30|99846.1|99821.1|99852.7|99827.7|99861|99836|99838.7|99813.7|68
1655900020000|2022-06-22 12:13:40|99853.6|99828.6|99853.9|99828.9|99870.1|99845.1|99850.9|99825.9|72
1655900030000|2022-06-22 12:13:50|99853.6|99828.6|99858.3|99833.3|99865.9|99840.9|99849.3|99811.4|72
1655900040000|2022-06-22 12:14:00|99858.4|99833.4|99854.1|99829.1|99864.6|99839.6|99850|99825|73
1655900050000|2022-06-22 12:14:10|99854.3|99829.3|99840|99815|99856.6|99831.6|99839.4|99814.4|62
1655900060000|2022-06-22 12:14:20|99839.1|99814.1|99855.8|99830.8|99858.1|99833.1|99839.1|99814.1|74
1655900070000|2022-06-22 12:14:30|99859.5|99834.5|99854.6|99829.6|99861.3|99836.3|99854.6|99829.6|64
1655900080000|2022-06-22 12:14:40|99854.8|99829.8|99852.3|99827.3|99856.6|99831.6|99844.9|99819.9|62
1655900090000|2022-06-22 12:14:50|99852.8|99827.8|99846.8|99821.8|99867.3|99842.3|99843.3|99818.3|69
1655900100000|2022-06-22 12:15:00|99846.7|99821.7|99852.9|99827.9|99856.2|99831.2|99845.6|99820.6|71
1655900110000|2022-06-22 12:15:10|99852.8|99827.8|99854.1|99829.1|99857.5|99832.5|99849.4|99824.4|61
1655900120000|2022-06-22 12:15:20|99853.7|99828.7|99843.2|99818.2|99855|99830|99837.1|99812.1|72
1655900130000|2022-06-22 12:15:30|99843.9|99818.9|99844.6|99819.6|99846.5|99821.5|99842.5|99817.5|55
1655900140000|2022-06-22 12:15:40|99845.5|99820.5|99847.7|99822.7|99847.7|99822.7|99832.1|99807.1|68
1655900150000|2022-06-22 12:15:50|99849.6|99824.6|99859.1|99834.1|99859.1|99834.1|99847.5|99822.5|67
1655900160000|2022-06-22 12:16:00|99858.9|99833.9|99882.4|99857.4|99882.4|99857.4|99858.9|99833.9|60
1655900170000|2022-06-22 12:16:10|99882.2|99857.2|99870|99845|99882.6|99857.6|99870|99845|52
1655900180000|2022-06-22 12:16:20|99863.7|99838.7|99861.3|99836.3|99864.1|99839.1|99853.7|99828.7|74
1655900190000|2022-06-22 12:16:30|99861.4|99836.4|99855.5|99830.5|99863|99838|99852.4|99827.4|63
1655900200000|2022-06-22 12:16:40|99855.4|99830.4|99864.8|99839.8|99866.9|99841.9|99855.4|99830.4|64
1655900210000|2022-06-22 12:16:50|99862.8|99837.8|99853.7|99828.7|99865.3|99840.3|99853.7|99828.7|60
1655900220000|2022-06-22 12:17:00|99851.9|99826.9|99849.6|99824.6|99851.9|99826.9|99840.6|99815.6|69
1655900230000|2022-06-22 12:17:10|99850|99825|99859.2|99834.2|99865.7|99840.7|99846|99821|68
1655900240000|2022-06-22 12:17:20|99859.8|99834.8|99875.3|99850.3|99876.6|99851.6|99859.8|99834.8|65
1655900250000|2022-06-22 12:17:30|99875|99850|99877.9|99852.9|99883.1|99858.1|99873.3|99848.3|60
1655900260000|2022-06-22 12:17:40|99877.4|99852.4|99878|99853|99880.7|99855.7|99876.5|99851.5|51
1655900270000|2022-06-22 12:17:50|99878.4|99853.4|99881.7|99856.7|99881.9|99856.9|99876|99851|61
1655900280000|2022-06-22 12:18:00|99881.9|99856.9|99886.1|99861.1|99887.7|99862.7|99878.4|99853.4|61
1655900290000|2022-06-22 12:18:10|99887.6|99862.6|99915.8|99890.8|99920.8|99895.8|99886.8|99861.8|68
1655900300000|2022-06-22 12:18:20|99915|99890|99913.6|99888.6|99920.4|99895.4|99910.5|99885.5|63
1655900310000|2022-06-22 12:18:30|99913|99888|99916.2|99891.2|99918.5|99893.5|99912.2|99887.2|68
1655900320000|2022-06-22 12:18:40|99916.6|99891.6|99918.1|99893.1|99920.8|99895.8|99913.4|99888.4|71
1655900330000|2022-06-22 12:18:50|99918.2|99893.2|99919.2|99894.2|99921.1|99896.1|99915.1|99890.1|57
1655900340000|2022-06-22 12:19:00|99919.6|99894.6|99914.6|99889.6|99924.3|99899.3|99912.6|99887.6|69
1655900350000|2022-06-22 12:19:10|99914.8|99889.8|99917.8|99892.8|99918|99893|99914.1|99889.1|60
1655900360000|2022-06-22 12:19:20|99918.1|99893.1|99954.4|99929.4|99957|99932|99916.5|99891.5|68
1655900370000|2022-06-22 12:19:30|99954.8|99929.8|99952|99927|99954.8|99929.8|99947.5|99922.5|54
1655900380000|2022-06-22 12:19:40|99952.3|99927.3|99954.1|99929.1|99959.7|99934.7|99951.7|99926.7|57
1655900390000|2022-06-22 12:19:50|99954.2|99929.2|99933.5|99908.5|99954.6|99929.6|99931.8|99906.8|57
1655900400000|2022-06-22 12:20:00|99931.7|99906.7|99937.8|99912.8|99945|99920|99929.6|99904.6|70
1655900410000|2022-06-22 12:20:10|99937.9|99912.9|99939.9|99914.9|99948.5|99923.5|99937.4|99912.4|68
1655900420000|2022-06-22 12:20:20|99941.4|99916.4|99929.3|99904.3|99941.4|99916.4|99925.6|99900.6|70
1655900430000|2022-06-22 12:20:30|99930.1|99905.1|99929.9|99904.9|99933.8|99908.8|99926.1|99901.1|64
1655900440000|2022-06-22 12:20:40|99930.9|99905.9|99925.5|99900.5|99931.6|99906.6|99925|99900|49
1655900450000|2022-06-22 12:20:50|99925.9|99900.9|99905.2|99880.2|99927.5|99902.5|99905.2|99880.2|57
1655900460000|2022-06-22 12:21:00|99905.3|99880.3|99899.6|99874.6|99911.7|99886.7|99898.9|99873.9|63
1655900470000|2022-06-22 12:21:10|99899.7|99874.7|99898|99873|99908.4|99883.4|99898|99873|63
1655900480000|2022-06-22 12:21:20|99896.3|99871.3|99903.3|99878.3|99904.4|99879.4|99896.3|99871.3|64
1655900490000|2022-06-22 12:21:30|99903.5|99878.5|99889|99864|99905.4|99880.4|99889|99864|73
1655900500000|2022-06-22 12:21:40|99890.6|99865.6|99898.6|99873.6|99898.6|99873.6|99889.5|99864.5|67
1655900510000|2022-06-22 12:21:50|99898|99873|99903.9|99878.9|99904.6|99879.6|99895.8|99870.8|55
1655900520000|2022-06-22 12:22:00|99903.1|99878.1|99922.3|99897.3|99932.5|99907.5|99900.2|99875.2|70
1655900530000|2022-06-22 12:22:10|99923.1|99898.1|99928.6|99903.6|99930.9|99905.9|99916.4|99891.4|70
1655900540000|2022-06-22 12:22:20|99933.8|99908.8|99941.3|99916.3|99945.8|99920.8|99923|99898|75
1655900550000|2022-06-22 12:22:30|99940.8|99915.8|99944.6|99919.6|99950.3|99925.3|99940.8|99915.8|69
1655900560000|2022-06-22 12:22:40|99946|99921|99941.2|99916.2|99946|99921|99936.1|99911.1|61
1655900570000|2022-06-22 12:22:50|99944.7|99919.7|99942.6|99917.6|99952.1|99927.1|99942.2|99917.2|60
1655900580000|2022-06-22 12:23:00|99942.3|99917.3|99930.2|99905.2|99945|99920|99929|99904|62
1655900590000|2022-06-22 12:23:10|99929.6|99904.6|99934.2|99909.2|99936.2|99911.2|99928|99903|46
1655900600000|2022-06-22 12:23:20|99935.1|99910.1|99931.3|99906.3|99938.3|99913.3|99925.9|99900.9|61
1655900610000|2022-06-22 12:23:30|99934.1|99909.1|99947.4|99922.4|99948.2|99923.2|99933.3|99908.3|74
1655900620000|2022-06-22 12:23:40|99947.2|99922.2|99958.3|99933.3|99958.3|99933.3|99945.1|99920.1|62
1655900630000|2022-06-22 12:23:50|99958.9|99933.9|99956.9|99931.9|99961.7|99936.7|99950.8|99925.8|63
1655900640000|2022-06-22 12:24:00|99958|99933|99965.8|99940.8|99973.4|99948.4|99952.6|99927.6|74
1655900650000|2022-06-22 12:24:10|99967.9|99942.9|99957|99932|99970.3|99945.3|99953.9|99928.9|73
1655900660000|2022-06-22 12:24:20|99956.6|99931.6|99961|99936|99963.2|99938.2|99953.9|99928.9|68
1655900670000|2022-06-22 12:24:30|99962.7|99937.7|99955.4|99930.4|99966.6|99941.6|99950.9|99925.9|72
1655900680000|2022-06-22 12:24:40|99954|99929|99949.6|99924.6|99955|99930|99945.4|99920.4|64
1655900690000|2022-06-22 12:24:50|99950.3|99925.3|99942.5|99917.5|99951.3|99926.3|99938.2|99913.2|74
1655900700000|2022-06-22 12:25:00|99941|99916|99943.8|99918.8|99943.8|99918.8|99933.5|99908.5|70
1655900710000|2022-06-22 12:25:10|99943.1|99918.1|99950.5|99925.5|99957.9|99932.9|99942.5|99917.5|75
1655900720000|2022-06-22 12:25:20|99950|99925|99940|99915|99953.3|99928.3|99937|99912|52
1655900730000|2022-06-22 12:25:30|99940.2|99915.2|99924.6|99899.6|99940.8|99915.8|99919.9|99894.9|65
1655900740000|2022-06-22 12:25:40|99926|99901|99926.7|99901.7|99929.5|99904.5|99919.3|99894.3|57
1655900750000|2022-06-22 12:25:50|99926.9|99901.9|99923.6|99898.6|99927.4|99902.4|99922|99897|38
1655900760000|2022-06-22 12:26:00|99924.7|99899.7|99931.9|99906.9|99933.8|99908.8|99911.5|99886.5|69
1655900770000|2022-06-22 12:26:10|99933.2|99908.2|99943.4|99918.4|99944.9|99919.9|99932.2|99907.2|60
1655900780000|2022-06-22 12:26:20|99943.6|99918.6|99947.8|99922.8|99956.1|99931.1|99942.7|99917.7|63
1655900790000|2022-06-22 12:26:30|99948|99923|99935.8|99910.8|99950|99925|99926.8|99901.8|53
1655900800000|2022-06-22 12:26:40|99937.1|99912.1|99914|99889|99938.5|99913.5|99914|99889|69
1655900810000|2022-06-22 12:26:50|99912.6|99887.6|99900.1|99875.1|99913.3|99888.3|99899.9|99874.9|64
1655900820000|2022-06-22 12:27:00|99899.4|99874.4|99889.8|99864.8|99899.4|99874.4|99887|99862|64
1655900830000|2022-06-22 12:27:10|99889.5|99864.5|99880.9|99855.9|99891.2|99866.2|99880.9|99855.9|70
1655900840000|2022-06-22 12:27:20|99879.3|99854.3|99880.9|99855.9|99884.9|99859.9|99876.2|99851.2|71
1655900850000|2022-06-22 12:27:30|99880.3|99855.3|99877.4|99852.4|99882.5|99857.5|99868.1|99843.1|69
1655900860000|2022-06-22 12:27:40|99877.6|99852.6|99873.8|99848.8|99881.3|99856.3|99862.5|99837.5|74
1655900870000|2022-06-22 12:27:50|99874.1|99849.1|99866.4|99841.4|99877.9|99852.9|99861.4|99836.4|66
1655900880000|2022-06-22 12:28:00|99866.1|99841.1|99871.4|99846.4|99871.7|99846.7|99862.4|99837.4|60
1655900890000|2022-06-22 12:28:10|99870.9|99845.9|99871.7|99846.7|99877.6|99852.6|99869.2|99844.2|56
1655900900000|2022-06-22 12:28:20|99871.8|99846.8|99864.9|99839.9|99872.7|99847.7|99859.8|99834.8|71
1655900910000|2022-06-22 12:28:30|99866.2|99841.2|99857.4|99832.4|99869.2|99844.2|99857.4|99832.4|65
1655900920000|2022-06-22 12:28:40|99861.5|99836.5|99850.4|99825.4|99861.5|99836.5|99840.6|99815.6|73
1655900930000|2022-06-22 12:28:50|99850.3|99825.3|99858.5|99833.5|99858.5|99833.5|99842.2|99817.2|70
1655900940000|2022-06-22 12:29:00|99858.4|99833.4|99851.6|99826.6|99859.3|99834.3|99845|99820|75
1655900950000|2022-06-22 12:29:10|99852.1|99827.1|99904.4|99879.4|99918.1|99879.4|99851.2|99826.2|77
1655900960000|2022-06-22 12:29:20|99901.4|99876.4|99901.8|99876.8|99907.1|99882.1|99898.4|99873.4|73
1655900970000|2022-06-22 12:29:30|99900.4|99875.4|99880.1|99855.1|99900.8|99875.8|99873.1|99848.1|77
1655900980000|2022-06-22 12:29:40|99879.1|99854.1|99876.6|99851.6|99885.2|99860.2|99873.9|99848.9|71
1655900990000|2022-06-22 12:29:50|99878.1|99853.1|99869.9|99844.9|99878.1|99853.1|99865.7|99840.7|70
1655901000000|2022-06-22 12:30:00|99869.1|99844.1|99891.3|99866.3|99894.4|99869.4|99862.4|99837.4|80
1655901010000|2022-06-22 12:30:10|99887.1|99862.1|99897.1|99872.1|99901.2|99876.2|99884.5|99859.5|74
1655901020000|2022-06-22 12:30:20|99896.2|99871.2|99928.3|99903.3|99928.4|99903.4|99892.5|99867.5|71
1655901030000|2022-06-22 12:30:30|99928|99903|99909.4|99884.4|99933.2|99908.2|99907.5|99882.5|74
1655901040000|2022-06-22 12:30:40|99909.6|99884.6|99914.2|99889.2|99917.4|99892.4|99905|99880|71
1655901050000|2022-06-22 12:30:50|99914.4|99889.4|99914.4|99889.4|99916.3|99891.3|99906.5|99881.5|74
1655901060000|2022-06-22 12:31:00|99914.3|99889.3|99906.2|99881.2|99914.3|99889.3|99905.3|99880.3|73
1655901070000|2022-06-22 12:31:10|99907.4|99882.4|99897.7|99872.7|99909.8|99884.8|99896.1|99871.1|63
1655901080000|2022-06-22 12:31:20|99897.5|99872.5|99896|99871|99908.7|99883.7|99886.8|99861.8|66
1655901090000|2022-06-22 12:31:30|99895.6|99870.6|99899.8|99874.8|99899.8|99874.8|99892.6|99867.6|59
1655901100000|2022-06-22 12:31:40|99900.8|99875.8|99899.8|99874.8|99902.2|99877.2|99896.5|99871.5|66
1655901110000|2022-06-22 12:31:50|99899.6|99874.6|99879.3|99854.3|99900.5|99875.5|99870.1|99845.1|71
1655901120000|2022-06-22 12:32:00|99879.8|99854.8|99890.7|99865.7|99890.8|99865.8|99876.4|99851.4|70
1655901130000|2022-06-22 12:32:10|99887.5|99862.5|99894.7|99869.7|99895.2|99870.2|99877.9|99852.9|72
1655901140000|2022-06-22 12:32:20|99894.3|99869.3|99897.2|99872.2|99897.6|99872.6|99893.4|99868.4|62
1655901150000|2022-06-22 12:32:30|99897.1|99872.1|99890.1|99865.1|99898|99873|99887.2|99862.2|65
1655901160000|2022-06-22 12:32:40|99890.3|99865.3|99898.1|99873.1|99900.8|99875.8|99889.1|99864.1|56
1655901170000|2022-06-22 12:32:50|99898.6|99873.6|99908.5|99883.5|99911|99886|99894.7|99869.7|69
1655901180000|2022-06-22 12:33:00|99906.1|99881.1|99923.5|99898.5|99924.8|99899.8|99897.1|99872.1|69
1655901190000|2022-06-22 12:33:10|99922.7|99897.7|99925.3|99900.3|99932.5|99907.5|99920.2|99895.2|60
1655901200000|2022-06-22 12:33:20|99925.9|99900.9|99913.9|99888.9|99925.9|99900.9|99907.9|99882.9|62
1655901210000|2022-06-22 12:33:30|99914|99889|99914.6|99889.6|99934.4|99909.4|99910.6|99885.6|76
1655901220000|2022-06-22 12:33:40|99914.8|99889.8|99898.7|99873.7|99916.5|99891.5|99898.7|99873.7|71
1655901230000|2022-06-22 12:33:50|99895.5|99870.5|99902.6|99877.6|99904|99879|99890.7|99865.7|61
1655901240000|2022-06-22 12:34:00|99902.8|99877.8|99920.5|99895.5|99922.9|99897.9|99902.3|99877.3|64
1655901250000|2022-06-22 12:34:10|99921.6|99896.6|99927.7|99902.7|99942.9|99917.9|99909.2|99884.2|75
1655901260000|2022-06-22 12:34:20|99927|99902|99951.7|99926.7|99952.8|99927.8|99925.5|99900.5|69
1655901270000|2022-06-22 12:34:30|99948.3|99923.3|99952.1|99927.1|99957|99932|99948.2|99923.2|66
1655901280000|2022-06-22 12:34:40|99952.8|99927.8|99939.9|99914.9|99958.1|99933.1|99923.9|99898.9|76
1655901290000|2022-06-22 12:34:50|99940.3|99915.3|99966.1|99941.1|99976.6|99951.6|99940.3|99915.3|76
1655901300000|2022-06-22 12:35:00|99965.2|99940.2|99970.3|99945.3|99977|99952|99962.7|99937.7|73
1655901310000|2022-06-22 12:35:10|99970.7|99945.7|99956.4|99931.4|99970.7|99945.7|99954.9|99929.9|65
1655901320000|2022-06-22 12:35:20|99957|99932|99956.5|99931.5|99959.8|99934.8|99954|99929|50
1655901330000|2022-06-22 12:35:30|99956.8|99931.8|99941.4|99916.4|99956.9|99931.9|99940.5|99915.5|70
1655901340000|2022-06-22 12:35:40|99942|99917|99938.6|99913.6|99946.1|99921.1|99938.6|99913.6|72
1655901350000|2022-06-22 12:35:50|99939.2|99914.2|99937.4|99912.4|99950|99925|99937.4|99912.4|70
1655901360000|2022-06-22 12:36:00|99939|99914|99931.7|99906.7|99940.4|99915.4|99928.3|99903.3|56
1655901370000|2022-06-22 12:36:10|99931.9|99906.9|99940.4|99915.4|99940.4|99915.4|99925.8|99900.8|53
1655901380000|2022-06-22 12:36:20|99940|99915|99940.7|99915.7|99942.2|99917.2|99918.6|99893.6|70
1655901390000|2022-06-22 12:36:30|99924.1|99899.1|99944|99919|99948.3|99923.3|99922.6|99897.6|68
1655901400000|2022-06-22 12:36:40|99943.4|99918.4|99964|99939|99965.6|99940.6|99942.2|99917.2|63
1655901410000|2022-06-22 12:36:50|99964.1|99939.1|99943.4|99918.4|99965.2|99940.2|99941.6|99916.6|51
1655901420000|2022-06-22 12:37:00|99945|99920|99898.8|99873.8|99945|99920|99898.8|99873.8|73
1655901430000|2022-06-22 12:37:10|99898.2|99873.2|99937.1|99912.1|99942.9|99917.9|99897.3|99872.3|78
1655901440000|2022-06-22 12:37:20|99941.6|99916.6|99931.4|99906.4|99945.1|99920.1|99928.1|99903.1|69
1655901450000|2022-06-22 12:37:30|99931.6|99906.6|99941.6|99916.6|99943.3|99918.3|99929.6|99904.6|66
1655901460000|2022-06-22 12:37:40|99940.5|99915.5|99944.3|99919.3|99945.3|99920.3|99929.9|99904.9|67
1655901470000|2022-06-22 12:37:50|99945.1|99920.1|99944.3|99919.3|99949.2|99924.2|99942.4|99917.4|70
1655901480000|2022-06-22 12:38:00|99945.5|99920.5|99938|99913|99946.2|99921.2|99935.1|99910.1|70
1655901490000|2022-06-22 12:38:10|99938.2|99913.2|99951.2|99926.2|99951.3|99926.3|99934.2|99909.2|63
1655901500000|2022-06-22 12:38:20|99952.2|99927.2|99963.6|99938.6|99972.1|99947.1|99952.2|99927.2|73
1655901510000|2022-06-22 12:38:30|99962.8|99937.8|99962.6|99937.6|99964|99939|99955.2|99930.2|69
1655901520000|2022-06-22 12:38:40|99962.4|99937.4|99950.7|99925.7|99962.5|99937.5|99948.5|99923.5|74
1655901530000|2022-06-22 12:38:50|99951.1|99926.1|99953.8|99928.8|99954.9|99929.9|99949.3|99924.3|53
1655901540000|2022-06-22 12:39:00|99952.8|99927.8|99953|99928|99955.9|99930.9|99947.4|99922.4|71
1655901550000|2022-06-22 12:39:10|99954.1|99929.1|99954.3|99929.3|99955.3|99930.3|99945.7|99920.7|65
1655901560000|2022-06-22 12:39:20|99955.3|99930.3|99965.7|99940.7|99966.4|99941.4|99942.5|99917.5|76
1655901570000|2022-06-22 12:39:30|99966.2|99941.2|99981.9|99956.9|99992.9|99967.9|99960.5|99935.5|77
1655901580000|2022-06-22 12:39:40|99973.9|99948.9|99997.2|99972.2|99998.9|99973.9|99968.1|99943.1|73
1655901590000|2022-06-22 12:39:50|99996.1|99971.1|99973.6|99948.6|100002.8|99977.8|99972.1|99947.1|72
1655901600000|2022-06-22 12:40:00|99972.6|99947.6|99975.3|99950.3|99978.2|99953.2|99969.9|99944.9|63
1655901610000|2022-06-22 12:40:10|99974.2|99949.2|99976.7|99951.7|99976.7|99951.7|99966.7|99941.7|62
1655901620000|2022-06-22 12:40:20|99976.6|99951.6|99985.4|99960.4|99986.1|99961.1|99976.6|99951.6|73
1655901630000|2022-06-22 12:40:30|99984.8|99959.8|99979.1|99954.1|99985.6|99960.6|99974.3|99949.3|64
1655901640000|2022-06-22 12:40:40|99978.9|99953.9|99989.4|99964.4|99991|99966|99978.8|99953.8|65
1655901650000|2022-06-22 12:40:50|99989.5|99964.5|99968.8|99943.8|99989.7|99964.7|99963.9|99938.9|74
1655901660000|2022-06-22 12:41:00|99971.6|99946.6|99951.3|99926.3|99978.3|99953.3|99951.3|99926.3|66
1655901670000|2022-06-22 12:41:10|99950.1|99925.1|99943.3|99918.3|99950.1|99925.1|99939.6|99914.6|71
1655901680000|2022-06-22 12:41:20|99943.9|99918.9|99962.3|99937.3|99963.8|99938.8|99939.4|99914.4|70
1655901690000|2022-06-22 12:41:30|99967.8|99942.8|99968.1|99943.1|99990.4|99945.4|99954.9|99929.9|70
1655901700000|2022-06-22 12:41:40|99968|99943|99938|99913|99968.6|99943.6|99937.5|99912.5|64
1655901710000|2022-06-22 12:41:50|99936.8|99911.8|99938.4|99913.4|99940.1|99915.1|99925.2|99900.2|69
1655901720000|2022-06-22 12:42:00|99939.8|99914.8|99936.7|99911.7|99953.2|99928.2|99934|99909|72
1655901730000|2022-06-22 12:42:10|99935.6|99910.6|99933.5|99908.5|99947.5|99922.5|99933.3|99908.3|69
1655901740000|2022-06-22 12:42:20|99931.1|99906.1|99931.8|99906.8|99933|99908|99925.8|99900.8|66
1655901750000|2022-06-22 12:42:30|99932.6|99907.6|99932.1|99907.1|99937.7|99912.7|99918.4|99893.4|73
1655901760000|2022-06-22 12:42:40|99931.4|99906.4|99892.1|99867.1|99931.6|99906.6|99892.1|99867.1|67
1655901770000|2022-06-22 12:42:50|99893.3|99868.3|99896.6|99871.6|99906|99873.1|99885.4|99856|71
1655901780000|2022-06-22 12:43:00|99894.9|99869.9|99888.8|99863.8|99906.3|99881.3|99886.8|99861.8|76
1655901790000|2022-06-22 12:43:10|99889.3|99864.3|99892.7|99867.7|99898.6|99873.6|99882.1|99857.1|70
1655901800000|2022-06-22 12:43:20|99894|99869|99902.8|99877.8|99911.2|99886.2|99891.9|99866.9|66
1655901810000|2022-06-22 12:43:30|99903.4|99878.4|99877.9|99852.9|99905|99880|99876.3|99851.3|69
1655901820000|2022-06-22 12:43:40|99877|99852|99869.3|99844.3|99884.4|99859.4|99867.8|99842.8|76
1655901830000|2022-06-22 12:43:50|99868.4|99843.4|99871|99846|99880.2|99855.2|99864.9|99839.9|73
1655901840000|2022-06-22 12:44:00|99871.4|99846.4|99859.1|99834.1|99874.6|99849.6|99856.5|99831.5|75
1655901850000|2022-06-22 12:44:10|99856.4|99831.4|99856.6|99831.6|99863|99838|99849.4|99824.4|70
1655901860000|2022-06-22 12:44:20|99856.1|99831.1|99826.9|99801.9|99856.7|99831.7|99826.9|99801.9|62
1655901870000|2022-06-22 12:44:30|99827.1|99802.1|99818.7|99793.7|99828.6|99803.6|99818.1|99793.1|71
1655901880000|2022-06-22 12:44:40|99819.2|99794.2|99799.8|99774.8|99819.3|99794.3|99799.7|99774.7|70
1655901890000|2022-06-22 12:44:50|99798.7|99773.7|99778.5|99753.5|99800.3|99775.3|99778.2|99753.2|72
1655901900000|2022-06-22 12:45:00|99773.5|99748.5|99800.7|99775.7|99840.7|99815.7|99769.4|99744.4|77
1655901910000|2022-06-22 12:45:10|99801.5|99776.5|99806.3|99781.3|99809.6|99784.6|99801.5|99776.5|51
1655901920000|2022-06-22 12:45:20|99806.6|99781.6|99817.5|99792.5|99834.6|99809.6|99804.9|99779.9|76
1655901930000|2022-06-22 12:45:30|99816.3|99791.3|99812|99787|99828.5|99803.5|99806.7|99781.7|75
1655901940000|2022-06-22 12:45:40|99809.1|99784.1|99793.7|99768.7|99809.1|99784.1|99788.3|99763.3|69
1655901950000|2022-06-22 12:45:50|99794|99769|99803.7|99778.7|99803.7|99778.7|99791.4|99766.4|64
1655901960000|2022-06-22 12:46:00|99799.2|99774.2|99788.6|99763.6|99804.9|99779.9|99768.3|99743.3|76
1655901970000|2022-06-22 12:46:10|99787.6|99762.6|99810.5|99785.5|99810.5|99785.5|99785.8|99760.8|64
1655901980000|2022-06-22 12:46:20|99811.7|99786.7|99811.6|99786.6|99813.3|99788.3|99805.6|99780.6|72
1655901990000|2022-06-22 12:46:30|99810|99785|99827.3|99802.3|99829.8|99804.8|99809.5|99784.5|71
1655902000000|2022-06-22 12:46:40|99829.6|99804.6|99844.6|99819.6|99854.7|99827.4|99828.7|99803.1|62
1655902010000|2022-06-22 12:46:50|99846.1|99821.1|99827.7|99802.7|99852.5|99827.5|99824.7|99799.7|68
1655902020000|2022-06-22 12:47:00|99827.4|99802.4|99811.9|99786.9|99827.5|99802.5|99805.1|99780.1|68
1655902030000|2022-06-22 12:47:10|99811.8|99786.8|99811.1|99786.1|99814.1|99789.1|99808.2|99783.2|58
1655902040000|2022-06-22 12:47:20|99810.8|99785.8|99800.4|99775.4|99812.6|99787.6|99795.7|99770.7|63
1655902050000|2022-06-22 12:47:30|99800.8|99775.8|99791.7|99766.7|99803.1|99778.1|99791.3|99766.3|67
1655902060000|2022-06-22 12:47:40|99793.2|99768.2|99805.8|99780.8|99808.6|99783.6|99780.5|99755.5|71
1655902070000|2022-06-22 12:47:50|99805.9|99780.9|99811.3|99786.3|99821|99796|99801.8|99776.8|71
1655902080000|2022-06-22 12:48:00|99811.4|99786.4|99799.6|99774.6|99812.1|99787.1|99798.3|99773.3|65
1655902090000|2022-06-22 12:48:10|99799.5|99774.5|99765.1|99740.1|99800|99775|99763|99738|71
1655902100000|2022-06-22 12:48:20|99765.9|99740.9|99815.6|99790.6|99832.1|99799.3|99764.7|99739.7|70
1655902110000|2022-06-22 12:48:30|99816|99791|99803.6|99778.6|99827.1|99802.1|99803.6|99778.6|74
1655902120000|2022-06-22 12:48:40|99802.3|99777.3|99798.4|99773.4|99802.6|99777.6|99796.5|99771.5|58
1655902130000|2022-06-22 12:48:50|99798.7|99773.7|99777.4|99752.4|99798.7|99773.7|99777.4|99752.4|54
1655902140000|2022-06-22 12:49:00|99777.2|99752.2|99777.9|99752.9|99780.6|99755.6|99763.5|99738.5|68
1655902150000|2022-06-22 12:49:10|99778.1|99753.1|99781.9|99756.9|99786|99761|99776|99751|68
1655902160000|2022-06-22 12:49:20|99782|99757|99786|99761|99786.1|99761.1|99776.6|99751.6|59
1655902170000|2022-06-22 12:49:30|99785.5|99760.5|99785.6|99760.6|99793.3|99768.3|99781.8|99756.8|52
1655902180000|2022-06-22 12:49:40|99785.5|99760.5|99806.4|99781.4|99810.3|99785.3|99785.5|99760.5|74
1655902190000|2022-06-22 12:49:50|99804.7|99779.7|99798|99773|99805.5|99780.5|99795.1|99770.1|65
1655902200000|2022-06-22 12:50:00|99797.8|99772.8|99826.7|99801.7|99836.4|99811.4|99797.8|99772.8|75
1655902210000|2022-06-22 12:50:10|99830.3|99805.3|99861.1|99836.1|99861.1|99836.1|99828.5|99803.5|79
1655902220000|2022-06-22 12:50:20|99861.4|99836.4|99855.4|99830.4|99866|99841|99855.2|99830.2|70
1655902230000|2022-06-22 12:50:30|99857.4|99832.4|99834.2|99809.2|99858.6|99833.6|99829.8|99804.8|72
1655902240000|2022-06-22 12:50:40|99833.6|99808.6|99878.6|99853.6|99881.6|99856.6|99833.5|99808.5|69
1655902250000|2022-06-22 12:50:50|99878.2|99853.2|99872|99847|99883.3|99858.3|99871.2|99846.2|71
1655902260000|2022-06-22 12:51:00|99873.4|99848.4|99868.8|99843.8|99877|99852|99865.6|99840.6|72
1655902270000|2022-06-22 12:51:10|99868.7|99843.7|99867.6|99842.6|99870.8|99845.8|99861.4|99836.4|67
1655902280000|2022-06-22 12:51:20|99868.6|99843.6|99858.8|99833.8|99871.8|99846.8|99855|99830|74
1655902290000|2022-06-22 12:51:30|99860.1|99835.1|99839.5|99814.5|99871.3|99846.3|99839.5|99814.5|73
1655902300000|2022-06-22 12:51:40|99838.9|99813.9|99834.7|99809.7|99844.9|99819.9|99827.5|99802.5|74
1655902310000|2022-06-22 12:51:50|99835.1|99810.1|99835.8|99810.8|99840.9|99815.9|99832.3|99807.3|69
1655902320000|2022-06-22 12:52:00|99835.1|99810.1|99845|99820|99845.8|99820.8|99834.7|99809.7|70
1655902330000|2022-06-22 12:52:10|99842.2|99817.2|99836.4|99811.4|99842.2|99817.2|99833.9|99808.9|70
1655902340000|2022-06-22 12:52:20|99836|99811|99827.1|99802.1|99836.5|99811.5|99814.1|99789.1|70
1655902350000|2022-06-22 12:52:30|99827.4|99802.4|99827.9|99802.9|99830.4|99805.4|99824.5|99799.5|60
1655902360000|2022-06-22 12:52:40|99828.5|99803.5|99821.6|99796.6|99835.6|99810.6|99820.8|99795.8|72
1655902370000|2022-06-22 12:52:50|99819.9|99794.9|99832|99807|99838.7|99813.7|99812.2|99787.2|73
1655902380000|2022-06-22 12:53:00|99832.4|99807.4|99831.4|99806.4|99837.6|99812.6|99829.2|99804.2|72
1655902390000|2022-06-22 12:53:10|99829.9|99804.9|99816.8|99791.8|99829.9|99804.9|99815.8|99790.8|70
1655902400000|2022-06-22 12:53:20|99816.7|99791.7|99819|99794|99819|99794|99793.4|99768.4|76
1655902410000|2022-06-22 12:53:30|99819.8|99794.8|99796.6|99771.6|99820.6|99795.6|99796.6|99771.6|58
1655902420000|2022-06-22 12:53:40|99795.9|99770.9|99790.4|99765.4|99803.3|99778.3|99789.6|99764.6|67
1655902430000|2022-06-22 12:53:50|99790.1|99765.1|99819.3|99794.3|99820.9|99795.9|99781.7|99756.7|74
1655902440000|2022-06-22 12:54:00|99816.9|99791.9|99807.9|99782.9|99819.9|99794.9|99807.5|99782.5|67
1655902450000|2022-06-22 12:54:10|99807.6|99782.6|99790.1|99765.1|99808.6|99783.6|99789.1|99764.1|66
1655902460000|2022-06-22 12:54:20|99790.6|99765.6|99795.5|99770.5|99800.7|99775.7|99778.3|99753.3|68
1655902470000|2022-06-22 12:54:30|99796.5|99771.5|99821|99796|99822.8|99797.8|99794.2|99769.2|78
1655902480000|2022-06-22 12:54:40|99819.1|99794.1|99810.5|99785.5|99821.5|99796.5|99799.9|99774.9|71
1655902490000|2022-06-22 12:54:50|99810.1|99785.1|99804.9|99779.9|99814.3|99789.3|99804.9|99779.9|52
1655902500000|2022-06-22 12:55:00|99803.8|99778.8|99807.6|99782.6|99815.7|99790.7|99791.9|99766.9|73
1655902510000|2022-06-22 12:55:10|99808.3|99783.3|99822.2|99797.2|99831.2|99806.2|99808|99783|64
1655902520000|2022-06-22 12:55:20|99822|99797|99817.1|99792.1|99838.5|99813.5|99816.8|99791.8|69
1655902530000|2022-06-22 12:55:30|99816.8|99791.8|99806|99781|99817.2|99792.2|99800.6|99775.6|73
1655902540000|2022-06-22 12:55:40|99809.6|99784.6|99821.9|99796.9|99826.2|99801.2|99801|99776|70
1655902550000|2022-06-22 12:55:50|99820.9|99795.9|99791.2|99766.2|99820.9|99795.9|99791|99766|73
1655902560000|2022-06-22 12:56:00|99796.7|99771.7|99783.7|99758.7|99796.7|99771.7|99780.9|99755.9|74
1655902570000|2022-06-22 12:56:10|99782.1|99757.1|99784.5|99759.5|99791.7|99766.7|99779.6|99754.6|68
1655902580000|2022-06-22 12:56:20|99784.7|99759.7|99788.1|99763.1|99802.3|99777.3|99784|99759|66
1655902590000|2022-06-22 12:56:30|99787.6|99762.6|99790|99765|99795.7|99770.7|99785.6|99760.6|68
1655902600000|2022-06-22 12:56:40|99790.3|99765.3|99792.7|99767.7|99799.3|99774.3|99784.7|99759.7|65
1655902610000|2022-06-22 12:56:50|99793.6|99768.6|99806|99781|99806.1|99781.1|99793.6|99768.6|66
1655902620000|2022-06-22 12:57:00|99806.2|99781.2|99791.5|99766.5|99807.7|99782.7|99789.5|99764.5|69
1655902630000|2022-06-22 12:57:10|99791.7|99766.7|99787|99762|99792.7|99767.7|99784.6|99759.6|68
1655902640000|2022-06-22 12:57:20|99787.4|99762.4|99789.5|99764.5|99792.1|99767.1|99784.1|99759.1|61
1655902650000|2022-06-22 12:57:30|99788.6|99763.6|99788|99763|99791.4|99766.4|99775.6|99750.6|72
1655902660000|2022-06-22 12:57:40|99788.3|99763.3|99776.9|99751.9|99790.8|99765.8|99776.2|99751.2|59
1655902670000|2022-06-22 12:57:50|99775.9|99750.9|99799.1|99774.1|99801.9|99776.9|99772.7|99747.7|73
1655902680000|2022-06-22 12:58:00|99798.7|99773.7|99786.6|99761.6|99799.5|99774.5|99786.4|99761.4|60
1655902690000|2022-06-22 12:58:10|99785.8|99760.8|99782.4|99757.4|99790|99765|99779.8|99754.8|64
1655902700000|2022-06-22 12:58:20|99781.8|99756.8|99789.1|99764.1|99790.6|99765.6|99781.8|99756.8|46
1655902710000|2022-06-22 12:58:30|99787.3|99762.3|99793.2|99768.2|99798.6|99773.6|99781.3|99756.3|60
1655902720000|2022-06-22 12:58:40|99797.1|99772.1|99795.4|99770.4|99803.2|99778.2|99791.8|99766.8|73
1655902730000|2022-06-22 12:58:50|99791.3|99766.3|99787.2|99762.2|99795.3|99770.3|99785.1|99760.1|75
1655902740000|2022-06-22 12:59:00|99789.5|99764.5|99791.3|99766.3|99793.1|99768.1|99783.6|99758.6|69
1655902750000|2022-06-22 12:59:10|99792.6|99767.6|99796.6|99771.6|99799.1|99774.1|99788.7|99763.7|72
1655902760000|2022-06-22 12:59:20|99798.3|99773.3|99814.3|99789.3|99815.5|99790.5|99789.8|99764.8|68
1655902770000|2022-06-22 12:59:30|99811.8|99786.8|99800.6|99775.6|99812.6|99787.6|99798|99773|63
1655902780000|2022-06-22 12:59:40|99801.7|99776.7|99825.4|99800.4|99825.4|99800.4|99785.3|99760.3|76
1655902790000|2022-06-22 12:59:50|99827.1|99802.1|99802.2|99777.2|99827.1|99802.1|99800.3|99775.3|77
1655902800000|2022-06-22 13:00:00|99800.4|99775.4|99794|99769|99800.4|99775.4|99788.4|99763.4|73
1655902810000|2022-06-22 13:00:10|99794.7|99769.7|99799.3|99774.3|99812.4|99787.4|99793|99768|74
1655902820000|2022-06-22 13:00:20|99803.5|99778.5|99794.3|99769.3|99809.4|99784.4|99793.2|99768.2|70
1655902830000|2022-06-22 13:00:30|99794.5|99769.5|99781.9|99756.9|99800.8|99775.8|99781.2|99756.2|69
1655902840000|2022-06-22 13:00:40|99782|99757|99776.4|99751.4|99782|99757|99771.7|99746.7|66
1655902850000|2022-06-22 13:00:50|99777.1|99752.1|99781|99756|99781.1|99756.1|99777.1|99752.1|51
1655902860000|2022-06-22 13:01:00|99777.7|99752.7|99779|99754|99785.3|99760.3|99777.7|99752.7|59
1655902870000|2022-06-22 13:01:10|99778.8|99753.8|99786.9|99761.9|99790.3|99765.3|99776.8|99751.8|60
1655902880000|2022-06-22 13:01:20|99787.7|99762.7|99774.7|99749.7|99788.9|99763.9|99773|99748|62
1655902890000|2022-06-22 13:01:30|99775.5|99750.5|99785.1|99760.1|99789.7|99764.7|99772.3|99747.3|64
1655902900000|2022-06-22 13:01:40|99783.8|99758.8|99796.5|99771.5|99802.4|99777.4|99781.1|99756.1|71
1655902910000|2022-06-22 13:01:50|99796.6|99771.6|99805.2|99780.2|99808|99783|99787.3|99762.3|70
1655902920000|2022-06-22 13:02:00|99804.6|99779.6|99793.6|99768.6|99807.9|99782.9|99787.6|99762.6|63
1655902930000|2022-06-22 13:02:10|99795.3|99770.3|99789.4|99764.4|99801.7|99776.7|99780.9|99755.9|76
1655902940000|2022-06-22 13:02:20|99789.1|99764.1|99774.4|99749.4|99790.5|99765.5|99772.5|99747.5|69
1655902950000|2022-06-22 13:02:30|99772.8|99747.8|99776.6|99751.6|99778.7|99753.7|99771.7|99746.7|54
1655902960000|2022-06-22 13:02:40|99778|99753|99772.8|99747.8|99785.2|99758.4|99772.8|99735.2|53
1655902970000|2022-06-22 13:02:50|99775.7|99750.7|99778.4|99753.4|99783.5|99758.5|99774.3|99749.3|70
1655902980000|2022-06-22 13:03:00|99777.2|99752.2|99775.7|99750.7|99782.2|99757.2|99761.6|99736.6|63
1655902990000|2022-06-22 13:03:10|99776.6|99751.6|99772.4|99747.4|99779.8|99754.8|99768.8|99743.8|61
1655903000000|2022-06-22 13:03:20|99773.5|99748.5|99771.9|99746.9|99782.7|99757.7|99770.8|99745.8|63
1655903010000|2022-06-22 13:03:30|99770.6|99745.6|99730.1|99705.1|99770.6|99745.6|99720.1|99695.1|74
1655903020000|2022-06-22 13:03:40|99729.1|99704.1|99687|99662|99729.1|99704.1|99686.6|99661.6|76
1655903030000|2022-06-22 13:03:50|99685.6|99660.6|99613|99588|99685.6|99660.6|99613|99588|75
1655903040000|2022-06-22 13:04:00|99609.9|99584.9|99674.5|99649.5|99679.4|99654.4|99608.1|99583.1|76
1655903050000|2022-06-22 13:04:10|99675.8|99650.8|99671.2|99646.2|99696.8|99671.8|99670.3|99645.3|78
1655903060000|2022-06-22 13:04:20|99670.3|99645.3|99680.2|99655.2|99683.4|99658.4|99670.3|99645.3|70
1655903070000|2022-06-22 13:04:30|99679.2|99654.2|99664|99639|99689.5|99664.5|99647.7|99622.7|76
1655903080000|2022-06-22 13:04:40|99665.3|99640.3|99662.2|99637.2|99673|99648|99656.4|99631.4|74
1655903090000|2022-06-22 13:04:50|99662|99637|99665.2|99640.2|99672.3|99647.3|99662|99637|65
1655903100000|2022-06-22 13:05:00|99663.2|99638.2|99683.9|99658.9|99690.9|99665.9|99658.9|99633.9|75
1655903110000|2022-06-22 13:05:10|99685.5|99660.5|99685.7|99660.7|99698.8|99673.8|99675.8|99650.8|75
1655903120000|2022-06-22 13:05:20|99686.5|99661.5|99688|99663|99706.3|99681.3|99684.6|99659.6|72
1655903130000|2022-06-22 13:05:30|99691.3|99666.3|99687.3|99662.3|99700.5|99675.5|99687|99662|72
1655903140000|2022-06-22 13:05:40|99691.9|99666.9|99682.4|99657.4|99692.5|99667.5|99679.5|99654.5|65
1655903150000|2022-06-22 13:05:50|99681.5|99656.5|99684|99659|99694.5|99669.5|99681.5|99656.5|73
1655903160000|2022-06-22 13:06:00|99680.5|99655.5|99682.4|99657.4|99688.8|99663.8|99674.1|99649.1|62
1655903170000|2022-06-22 13:06:10|99687.5|99662.5|99680.4|99655.4|99687.5|99662.5|99677.5|99652.5|63
1655903180000|2022-06-22 13:06:20|99682.2|99657.2|99680.8|99655.8|99689.3|99664.3|99674.8|99649.8|73
1655903190000|2022-06-22 13:06:30|99681.4|99656.4|99671.8|99646.8|99683.8|99658.8|99671.7|99646.7|66
1655903200000|2022-06-22 13:06:40|99670.6|99645.6|99665.3|99640.3|99682.4|99657.4|99665.3|99640.3|67
1655903210000|2022-06-22 13:06:50|99665.6|99640.6|99683.2|99658.2|99688.4|99663.4|99665.6|99640.6|76
1655903220000|2022-06-22 13:07:00|99683.5|99658.5|99695.4|99670.4|99702|99677|99678.7|99653.7|70
1655903230000|2022-06-22 13:07:10|99694.7|99669.7|99697.4|99672.4|99708.8|99683.8|99693.8|99668.8|70
1655903240000|2022-06-22 13:07:20|99697.2|99672.2|99738.2|99713.2|99740.4|99715.4|99695.1|99670.1|72
1655903250000|2022-06-22 13:07:30|99738.3|99713.3|99732.6|99707.6|99748.1|99723.1|99726.8|99701.8|73
1655903260000|2022-06-22 13:07:40|99731.8|99706.8|99731.5|99706.5|99738.4|99713.4|99727.6|99702.6|65
1655903270000|2022-06-22 13:07:50|99732.9|99707.9|99727.3|99702.3|99733|99708|99722.6|99697.6|66
1655903280000|2022-06-22 13:08:00|99727.8|99702.8|99721.5|99696.5|99729.8|99704.8|99716.1|99691.1|62
1655903290000|2022-06-22 13:08:10|99721.4|99696.4|99736.4|99711.4|99736.5|99711.5|99719|99694|61
1655903300000|2022-06-22 13:08:20|99736.8|99711.8|99735.3|99710.3|99737.6|99712.6|99729.1|99704.1|70
1655903310000|2022-06-22 13:08:30|99735.2|99710.2|99724.6|99699.6|99737.6|99712.6|99722.8|99697.8|58
1655903320000|2022-06-22 13:08:40|99724.7|99699.7|99730.7|99705.7|99737.3|99712.3|99723.6|99698.6|57
1655903330000|2022-06-22 13:08:50|99730|99705|99743.5|99718.5|99744.2|99719.2|99726.5|99701.5|66
1655903340000|2022-06-22 13:09:00|99742.6|99717.6|99759.6|99734.6|99764.3|99739.3|99742.6|99717.6|52
1655903350000|2022-06-22 13:09:10|99761.3|99736.3|99759.7|99734.7|99763.6|99738.6|99753.1|99728.1|58
1655903360000|2022-06-22 13:09:20|99758.3|99733.3|99763.6|99738.6|99777.2|99752.2|99756|99731|71
1655903370000|2022-06-22 13:09:30|99762.4|99737.4|99761.4|99736.4|99770.9|99745.9|99757.2|99732.2|68
1655903380000|2022-06-22 13:09:40|99761.3|99736.3|99763.3|99738.3|99763.4|99738.4|99750.3|99725.3|67
1655903390000|2022-06-22 13:09:50|99761.8|99736.8|99761.9|99736.9|99770|99745|99755.5|99730.5|61
1655903400000|2022-06-22 13:10:00|99763|99738|99755.9|99730.9|99770.7|99745.7|99755.8|99730.8|70
1655903410000|2022-06-22 13:10:10|99756.2|99731.2|99758.5|99733.5|99759.1|99734.1|99740.9|99715.9|74
1655903420000|2022-06-22 13:10:20|99759.1|99734.1|99764.5|99739.5|99765.7|99740.7|99751.4|99726.4|55
1655903430000|2022-06-22 13:10:30|99762.4|99737.4|99771.2|99746.2|99782.6|99757.6|99762.4|99737.4|71
1655903440000|2022-06-22 13:10:40|99771|99746|99776.3|99751.3|99784.8|99759.8|99770.4|99745.4|67
1655903450000|2022-06-22 13:10:50|99777.6|99752.6|99772.1|99747.1|99782.7|99757.7|99768|99743|75
1655903460000|2022-06-22 13:11:00|99771.5|99746.5|99775.4|99750.4|99776.9|99751.9|99762.4|99737.4|72
1655903470000|2022-06-22 13:11:10|99775.2|99750.2|99777.9|99752.9|99783|99758|99774.5|99749.5|58
1655903480000|2022-06-22 13:11:20|99777.6|99752.6|99777.7|99752.7|99785.2|99760.2|99776.2|99751.2|60
1655903490000|2022-06-22 13:11:30|99777.8|99752.8|99778.9|99753.9|99781.8|99756.8|99762.6|99737.6|69
1655903500000|2022-06-22 13:11:40|99780.9|99755.9|99762.4|99737.4|99800.2|99775.2|99758.9|99733.9|70
1655903510000|2022-06-22 13:11:50|99762.7|99737.7|99754.1|99729.1|99762.7|99737.7|99754.1|99729.1|45
1655903520000|2022-06-22 13:12:00|99756|99731|99758.8|99733.8|99762.3|99737.3|99752.9|99727.9|67
1655903530000|2022-06-22 13:12:10|99758.7|99733.7|99747.4|99722.4|99761.5|99736.5|99745.7|99720.7|70
1655903540000|2022-06-22 13:12:20|99747.2|99722.2|99741.4|99716.4|99749.2|99724.2|99723.6|99698.6|76
1655903550000|2022-06-22 13:12:30|99742.1|99717.1|99735.2|99710.2|99743.4|99718.4|99731.4|99706.4|70
1655903560000|2022-06-22 13:12:40|99735.1|99710.1|99716.3|99691.3|99736.8|99711.8|99716.3|99691.3|70
1655903570000|2022-06-22 13:12:50|99717|99692|99717.6|99692.6|99720.7|99695.7|99714.8|99689.8|56
1655903580000|2022-06-22 13:13:00|99716.6|99691.6|99715.3|99690.3|99726.4|99701.4|99713.1|99688.1|68
1655903590000|2022-06-22 13:13:10|99716.9|99691.9|99708.2|99683.2|99726|99701|99694.6|99669.6|61
1655903600000|2022-06-22 13:13:20|99702.8|99677.8|99694.6|99669.6|99702.8|99677.8|99690.9|99665.9|52
1655903610000|2022-06-22 13:13:30|99697.4|99672.4|99699.1|99674.1|99705.4|99680.4|99677.2|99652.2|70
1655903620000|2022-06-22 13:13:40|99699.7|99674.7|99691.8|99666.8|99700.3|99675.3|99685.6|99660.6|69
1655903630000|2022-06-22 13:13:50|99691.4|99666.4|99671.6|99646.6|99692|99667|99671.6|99646.6|60
1655903640000|2022-06-22 13:14:00|99669.9|99644.9|99645.5|99620.5|99686.6|99661.6|99641.1|99616.1|72
1655903650000|2022-06-22 13:14:10|99645.8|99620.8|99633.2|99608.2|99647.3|99622.3|99611.1|99586.1|70
1655903660000|2022-06-22 13:14:20|99632.9|99607.9|99658.6|99633.6|99661.9|99636.9|99630|99605|73
1655903670000|2022-06-22 13:14:30|99659.4|99634.4|99649.1|99624.1|99659.4|99634.4|99647.9|99622.9|56
1655903680000|2022-06-22 13:14:40|99649.2|99624.2|99629.6|99604.6|99649.9|99624.9|99627.3|99602.3|63
1655903690000|2022-06-22 13:14:50|99628.8|99603.8|99616.4|99591.4|99632.2|99607.2|99612.2|99587.2|68
1655903700000|2022-06-22 13:15:00|99616.5|99591.5|99614.9|99589.9|99616.8|99591.8|99601.5|99576.5|71
1655903710000|2022-06-22 13:15:10|99616.5|99591.5|99647.8|99622.8|99649.7|99624.7|99616.5|99591.5|71
1655903720000|2022-06-22 13:15:20|99646.7|99621.7|99622.3|99597.3|99646.7|99621.7|99616.8|99591.8|74
1655903730000|2022-06-22 13:15:30|99621.3|99596.3|99599.4|99574.4|99621.6|99596.6|99585.3|99560.3|73
1655903740000|2022-06-22 13:15:40|99598.7|99573.7|99608.1|99583.1|99632.3|99607.3|99598.1|99573.1|71
1655903750000|2022-06-22 13:15:50|99609.3|99584.3|99636.4|99611.4|99640.8|99615.8|99606.8|99581.8|72
1655903760000|2022-06-22 13:16:00|99635|99610|99610.3|99585.3|99636|99611|99609.1|99584.1|70
1655903770000|2022-06-22 13:16:10|99610.4|99585.4|99624.6|99599.6|99626.4|99601.4|99610.4|99585.4|67
1655903780000|2022-06-22 13:16:20|99626.7|99601.7|99624.5|99599.5|99647.1|99622.1|99624.5|99599.5|68
1655903790000|2022-06-22 13:16:30|99624.8|99599.8|99632.7|99607.7|99651.6|99626.6|99624.8|99599.8|73
1655903800000|2022-06-22 13:16:40|99631.1|99606.1|99624.3|99599.3|99633.7|99608.7|99623|99598|66
1655903810000|2022-06-22 13:16:50|99623.7|99598.7|99608.1|99583.1|99632.6|99607.6|99601|99576|70
1655903820000|2022-06-22 13:17:00|99610|99585|99645.7|99620.7|99648.5|99623.5|99610|99585|73
1655903830000|2022-06-22 13:17:10|99645.6|99620.6|99642.7|99617.7|99647.1|99622.1|99637.1|99612.1|69
1655903840000|2022-06-22 13:17:20|99645.1|99620.1|99654|99629|99654.4|99629.4|99642.6|99617.6|65
1655903850000|2022-06-22 13:17:30|99655.7|99630.7|99652.2|99627.2|99659.2|99634.2|99642.5|99617.5|72
1655903860000|2022-06-22 13:17:40|99653|99628|99626.5|99601.5|99653|99628|99623|99598|63
1655903870000|2022-06-22 13:17:50|99627.8|99602.8|99652.5|99627.5|99653.8|99628.8|99623.6|99598.6|69
1655903880000|2022-06-22 13:18:00|99654|99629|99642.5|99617.5|99655.3|99630.3|99619.5|99594.5|68
1655903890000|2022-06-22 13:18:10|99641.6|99616.6|99608.5|99583.5|99653.1|99628.1|99605.7|99580.7|67
1655903900000|2022-06-22 13:18:20|99610.1|99585.1|99628.7|99603.7|99628.7|99603.7|99605.3|99580.3|59
1655903910000|2022-06-22 13:18:30|99627.7|99602.7|99639.5|99614.5|99639.5|99614.5|99627.3|99602.3|63
1655903920000|2022-06-22 13:18:40|99639.6|99614.6|99659.5|99634.5|99662.1|99637.1|99638.8|99613.8|69
1655903930000|2022-06-22 13:18:50|99661|99636|99633.7|99608.7|99661|99636|99633.7|99608.7|68
1655903940000|2022-06-22 13:19:00|99634.1|99609.1|99642.1|99617.1|99644.7|99619.7|99632.6|99607.6|69
1655903950000|2022-06-22 13:19:10|99639.2|99614.2|99643.3|99618.3|99652.1|99627.1|99637.1|99612.1|64
1655903960000|2022-06-22 13:19:20|99643.7|99618.7|99644.4|99619.4|99659|99634|99636.3|99611.3|69
1655903970000|2022-06-22 13:19:30|99643.1|99618.1|99637.5|99612.5|99644.9|99619.9|99632.3|99607.3|66
1655903980000|2022-06-22 13:19:40|99639.6|99614.6|99626.6|99601.6|99639.6|99614.6|99626.6|99601.6|68
1655903990000|2022-06-22 13:19:50|99626.7|99601.7|99630|99605|99635.1|99610.1|99622.5|99597.5|60
1655904000000|2022-06-22 13:20:00|99630.3|99605.3|99619.3|99594.3|99631.7|99606.7|99615.6|99590.6|71
1655904010000|2022-06-22 13:20:10|99618.3|99593.3|99584.6|99559.6|99618.6|99593.6|99584.6|99559.6|73
1655904020000|2022-06-22 13:20:20|99587.5|99562.5|99552.8|99527.8|99588.7|99563.7|99552.2|99527.2|78
1655904030000|2022-06-22 13:20:30|99553.1|99528.1|99567.7|99542.7|99573.4|99548.4|99550.5|99525.5|72
1655904040000|2022-06-22 13:20:40|99568.6|99543.6|99537.9|99512.9|99568.7|99543.7|99537.3|99512.3|79
1655904050000|2022-06-22 13:20:50|99538.1|99513.1|99539.8|99514.8|99541.7|99516.7|99538.1|99513.1|63
1655904060000|2022-06-22 13:21:00|99538.1|99513.1|99553.1|99528.1|99568.8|99543.8|99538.1|99513.1|70
1655904070000|2022-06-22 13:21:10|99556.4|99531.4|99554.2|99529.2|99558.9|99533.9|99549.4|99524.4|65
1655904080000|2022-06-22 13:21:20|99553.6|99528.6|99555.1|99530.1|99559.3|99534.3|99547.5|99522.5|72
1655904090000|2022-06-22 13:21:30|99554.2|99529.2|99560.9|99535.9|99566.7|99541.7|99554.2|99529.2|67
1655904100000|2022-06-22 13:21:40|99560|99535|99554.9|99529.9|99560.9|99535.9|99547.1|99522.1|57
1655904110000|2022-06-22 13:21:50|99558|99533|99560.5|99535.5|99564.6|99539.6|99556.5|99531.5|70
1655904120000|2022-06-22 13:22:00|99557.7|99532.7|99571.5|99546.5|99574.4|99549.4|99546.1|99521.1|71
1655904130000|2022-06-22 13:22:10|99572.5|99547.5|99559|99534|99573.4|99548.4|99552|99527|71
1655904140000|2022-06-22 13:22:20|99560.1|99535.1|99555.7|99530.7|99573.6|99548.6|99553.6|99528.6|67
1655904150000|2022-06-22 13:22:30|99555.8|99530.8|99551.7|99526.7|99576.2|99551.2|99551.4|99526.4|67
1655904160000|2022-06-22 13:22:40|99551.8|99526.8|99551.9|99526.9|99557.5|99532.5|99545.5|99520.5|76
1655904170000|2022-06-22 13:22:50|99552.3|99527.3|99549.7|99524.7|99564.4|99539.4|99540.5|99508.1|76
1655904180000|2022-06-22 13:23:00|99548.2|99523.2|99501.3|99476.3|99549.5|99524.5|99500.4|99475.4|73
1655904190000|2022-06-22 13:23:10|99503.8|99478.8|99513.6|99488.6|99515.8|99490.8|99501.6|99476.6|64
1655904200000|2022-06-22 13:23:20|99513|99488|99506.4|99481.4|99513.7|99488.7|99483.5|99458.5|70
1655904210000|2022-06-22 13:23:30|99505.8|99480.8|99469|99444|99505.8|99480.8|99458.4|99433.4|65
1655904220000|2022-06-22 13:23:40|99469.6|99444.6|99443.8|99418.8|99472.7|99447.7|99441.2|99416.2|67
1655904230000|2022-06-22 13:23:50|99443.3|99418.3|99461.2|99436.2|99465.3|99440.3|99441.6|99416.6|71
1655904240000|2022-06-22 13:24:00|99460.5|99435.5|99461.1|99436.1|99478.5|99453.5|99460.5|99435.5|70
1655904250000|2022-06-22 13:24:10|99462.2|99437.2|99470|99445|99470|99445|99461.8|99436.8|66
1655904260000|2022-06-22 13:24:20|99470.2|99445.2|99481.6|99456.6|99481.6|99456.6|99470|99445|59
1655904270000|2022-06-22 13:24:30|99481|99456|99480.1|99455.1|99482.5|99457.5|99478.5|99453.5|56
1655904280000|2022-06-22 13:24:40|99480|99455|99487.9|99462.9|99492.2|99467.2|99476.2|99451.2|58
1655904290000|2022-06-22 13:24:50|99487.8|99462.8|99501.2|99476.2|99502.8|99477.8|99484.4|99459.4|61
1655904300000|2022-06-22 13:25:00|99500.9|99475.9|99489.5|99464.5|99501.3|99476.3|99486.7|99461.7|71
1655904310000|2022-06-22 13:25:10|99489|99464|99481.6|99456.6|99489.5|99464.5|99480.2|99455.2|52
1655904320000|2022-06-22 13:25:20|99481.8|99456.8|99470.6|99445.6|99483.3|99458.3|99469.3|99444.3|56
1655904330000|2022-06-22 13:25:30|99470.2|99445.2|99466.6|99441.6|99470.2|99445.2|99458.7|99433.7|60
1655904340000|2022-06-22 13:25:40|99466.2|99441.2|99432.7|99407.7|99466.2|99441.2|99411.3|99386.3|74
1655904350000|2022-06-22 13:25:50|99432.3|99407.3|99428.8|99403.8|99442.4|99417.4|99419.4|99394.4|64
1655904360000|2022-06-22 13:26:00|99427.9|99402.9|99452.6|99427.6|99452.6|99427.6|99426.4|99401.4|66
1655904370000|2022-06-22 13:26:10|99453.9|99428.9|99439.4|99414.4|99465.4|99440.4|99439.4|99414.4|70
1655904380000|2022-06-22 13:26:20|99435.6|99410.6|99440.3|99415.3|99442.2|99417.2|99430.4|99405.4|69
1655904390000|2022-06-22 13:26:30|99440.2|99415.2|99447.1|99422.1|99451.4|99426.4|99438.5|99413.5|69
1655904400000|2022-06-22 13:26:40|99446.3|99421.3|99450.8|99425.8|99455.3|99430.3|99445|99420|50
1655904410000|2022-06-22 13:26:50|99450.9|99425.9|99462.4|99437.4|99468|99443|99449.8|99424.8|59
1655904420000|2022-06-22 13:27:00|99462.8|99437.8|99438.2|99413.2|99463.7|99438.7|99422.7|99397.7|74
1655904430000|2022-06-22 13:27:10|99438.7|99413.7|99429.1|99404.1|99439|99414|99427.9|99402.9|67
1655904440000|2022-06-22 13:27:20|99428.6|99403.6|99422.8|99397.8|99444|99419|99407.9|99382.9|73
1655904450000|2022-06-22 13:27:30|99423.9|99398.9|99418.1|99393.1|99442.2|99417.2|99416|99391|67
1655904460000|2022-06-22 13:27:40|99414.5|99389.5|99396.2|99371.2|99414.5|99389.5|99393.5|99368.5|72
1655904470000|2022-06-22 13:27:50|99395.3|99370.3|99391.8|99366.8|99395.9|99370.9|99390.2|99365.2|66
1655904480000|2022-06-22 13:28:00|99391.7|99366.7|99411.2|99386.2|99414.1|99389.1|99389.6|99364.6|75
1655904490000|2022-06-22 13:28:10|99409.8|99384.8|99403.5|99378.5|99412.8|99387.8|99402.2|99377.2|69
1655904500000|2022-06-22 13:28:20|99402.8|99377.8|99403.5|99378.5|99406.8|99381.8|99399.4|99374.4|58
1655904510000|2022-06-22 13:28:30|99403.4|99378.4|99408.7|99383.7|99408.8|99383.8|99402.2|99377.2|60
1655904520000|2022-06-22 13:28:40|99408.9|99383.9|99412.4|99387.4|99414.5|99389.5|99405.4|99380.4|69
1655904530000|2022-06-22 13:28:50|99411.3|99386.3|99390.2|99365.2|99418.1|99393.1|99388.4|99363.4|77
1655904540000|2022-06-22 13:29:00|99390.7|99365.7|99413.4|99388.4|99418.7|99393.7|99390.7|99365.7|70
1655904550000|2022-06-22 13:29:10|99413.6|99388.6|99408.8|99383.8|99413.8|99388.8|99397.2|99372.2|72
1655904560000|2022-06-22 13:29:20|99409.1|99384.1|99406.6|99381.6|99417.8|99392.8|99401.2|99376.2|72
1655904570000|2022-06-22 13:29:30|99408|99383|99402.8|99377.8|99410.9|99385.9|99400.2|99375.2|59
1655904580000|2022-06-22 13:29:40|99401.8|99376.8|99410.4|99385.4|99418.2|99393.2|99401.2|99376.2|69
1655904590000|2022-06-22 13:29:50|99413.2|99388.2|99440.2|99415.2|99446.7|99415.2|99413.2|99388.2|68
1655904600000|2022-06-22 13:30:00|99441|99416|99488.5|99438.5|99497.9|99447.9|99441|99406.3|74
1655904610000|2022-06-22 13:30:10|99491.8|99441.8|99465.2|99415.2|99492.2|99442.2|99436.9|99404.4|75
1655904620000|2022-06-22 13:30:20|99465.7|99415.7|99476.9|99426.9|99487.8|99437.8|99456.6|99406.6|77
1655904630000|2022-06-22 13:30:30|99476.3|99426.3|99485.7|99435.7|99485.7|99435.7|99460.1|99410.1|78
1655904640000|2022-06-22 13:30:40|99484.6|99434.6|99473|99448|99497.5|99453.4|99470.1|99426|76
1655904650000|2022-06-22 13:30:50|99474.2|99449.2|99472.4|99447.4|99496.8|99471.8|99435.8|99410.8|78
1655904660000|2022-06-22 13:31:00|99473.7|99448.7|99489.1|99464.1|99504.3|99479.3|99456.7|99431.7|80
1655904670000|2022-06-22 13:31:10|99488|99463|99459.1|99434.1|99490.1|99465.1|99457.6|99432.6|76
1655904680000|2022-06-22 13:31:20|99458.5|99433.5|99405.9|99380.9|99458.5|99433.5|99401|99376|75
1655904690000|2022-06-22 13:31:30|99407.2|99382.2|99413.5|99388.5|99417|99392|99402.6|99377.6|74
1655904700000|2022-06-22 13:31:40|99413.7|99388.7|99410.1|99385.1|99422.1|99397.1|99400.2|99375.2|79
1655904710000|2022-06-22 13:31:50|99408.7|99383.7|99397.5|99372.5|99409.4|99384.4|99374.6|99349.6|79
1655904720000|2022-06-22 13:32:00|99396.2|99371.2|99391.2|99366.2|99424.3|99399.3|99391.2|99351.1|80
1655904730000|2022-06-22 13:32:10|99391.4|99366.4|99388.2|99363.2|99401.4|99368.3|99368.5|99343.5|74
1655904740000|2022-06-22 13:32:20|99386.2|99361.2|99373.5|99348.5|99390.7|99362.5|99372.6|99340.7|77
1655904750000|2022-06-22 13:32:30|99373.4|99348.4|99379.9|99329.9|99383|99348.4|99349.9|99318.5|77
1655904760000|2022-06-22 13:32:40|99379.1|99329.1|99373.1|99348.1|99388.7|99357.9|99363.6|99327.4|78
1655904770000|2022-06-22 13:32:50|99373.3|99348.3|99351.2|99326.2|99374.1|99349.1|99345.1|99320.1|73
1655904780000|2022-06-22 13:33:00|99349.2|99324.2|99302.9|99277.9|99349.2|99324.2|99295.5|99263.7|76
1655904790000|2022-06-22 13:33:10|99301.7|99276.7|99287|99262|99306.7|99281.7|99274.9|99239.4|79
1655904800000|2022-06-22 13:33:20|99284.4|99259.4|99311.8|99261.8|99312.2|99279.2|99281.3|99256|75
1655904810000|2022-06-22 13:33:30|99300.3|99275.3|99317.6|99292.6|99320.3|99295.3|99300.3|99265.9|74
1655904820000|2022-06-22 13:33:40|99314.9|99289.9|99297.4|99272.4|99314.9|99289.9|99290.7|99265.7|76
1655904830000|2022-06-22 13:33:50|99296.3|99271.3|99284.2|99259.2|99304.1|99279.1|99279.8|99254.8|79
1655904840000|2022-06-22 13:34:00|99284.1|99259.1|99274.2|99249.2|99287.8|99262.8|99272.2|99247.2|73
1655904850000|2022-06-22 13:34:10|99275|99250|99251.6|99226.6|99280.1|99255.1|99243.6|99218.6|76
1655904860000|2022-06-22 13:34:20|99252.1|99227.1|99261.3|99211.3|99263.3|99227.1|99212|99173|79
1655904870000|2022-06-22 13:34:30|99259.6|99209.6|99277.3|99227.3|99282.1|99232.1|99246.8|99196.8|80
1655904880000|2022-06-22 13:34:40|99273.2|99223.2|99279.3|99254.3|99297.5|99256.6|99271.5|99221.5|78
1655904890000|2022-06-22 13:34:50|99279.4|99254.4|99272.8|99247.8|99289|99264|99272.1|99247.1|70
1655904900000|2022-06-22 13:35:00|99274.9|99249.9|99258.2|99233.2|99274.9|99249.9|99250.4|99225.4|73
1655904910000|2022-06-22 13:35:10|99258.5|99233.5|99321.2|99296.2|99322.7|99297.7|99258.5|99233.5|76
1655904920000|2022-06-22 13:35:20|99320.7|99295.7|99315.1|99290.1|99324.5|99299.5|99308.5|99283.5|75
1655904930000|2022-06-22 13:35:30|99315|99290|99314.7|99289.7|99323.4|99298.4|99305.2|99280.2|74
1655904940000|2022-06-22 13:35:40|99315.2|99290.2|99291.9|99266.9|99315.6|99290.6|99282.4|99257.4|75
1655904950000|2022-06-22 13:35:50|99290.7|99265.7|99292.7|99267.7|99296.1|99271.1|99288.8|99263.8|62
1655904960000|2022-06-22 13:36:00|99291.2|99266.2|99278.7|99253.7|99299.8|99274.8|99273.3|99248.3|77
1655904970000|2022-06-22 13:36:10|99278.8|99253.8|99254.5|99229.5|99279.1|99254.1|99254.5|99229.5|76
1655904980000|2022-06-22 13:36:20|99251.8|99226.8|99252|99227|99287.7|99262.7|99247|99222|76
1655904990000|2022-06-22 13:36:30|99256.5|99231.5|99242.4|99217.4|99258.8|99233.8|99240.1|99215.1|70
1655905000000|2022-06-22 13:36:40|99248.7|99223.7|99208.7|99183.7|99249.9|99224.9|99205.5|99180.5|69
1655905010000|2022-06-22 13:36:50|99210|99185|99206.2|99181.2|99211.6|99186.6|99202.9|99177.9|66
1655905020000|2022-06-22 13:37:00|99207.1|99182.1|99237.6|99212.6|99237.6|99212.6|99206.1|99181.1|70
1655905030000|2022-06-22 13:37:10|99238.6|99213.6|99219.1|99194.1|99252|99227|99218.6|99193.6|74
1655905040000|2022-06-22 13:37:20|99220.1|99195.1|99219.3|99194.3|99225.7|99200.7|99215.3|99190.3|69
1655905050000|2022-06-22 13:37:30|99219|99194|99229.5|99204.5|99230.4|99205.4|99215.9|99190.9|68
1655905060000|2022-06-22 13:37:40|99230.5|99205.5|99233.3|99208.3|99239.4|99214.4|99223.6|99198.6|67
1655905070000|2022-06-22 13:37:50|99229.8|99204.8|99227.6|99202.6|99237.1|99212.1|99222.5|99197.5|64
1655905080000|2022-06-22 13:38:00|99226.9|99201.9|99228.4|99203.4|99236.1|99211.1|99221.9|99196.9|71
1655905090000|2022-06-22 13:38:10|99228.1|99203.1|99199.7|99174.7|99228.7|99203.7|99195.2|99170.2|75
1655905100000|2022-06-22 13:38:20|99200.4|99175.4|99218.3|99193.3|99221|99196|99200.3|99175.3|63
1655905110000|2022-06-22 13:38:30|99224.2|99199.2|99229.4|99204.4|99249.8|99224.8|99219.7|99194.7|74
1655905120000|2022-06-22 13:38:40|99226.9|99201.9|99220|99195|99233.7|99208.7|99218.1|99193.1|65
1655905130000|2022-06-22 13:38:50|99220.4|99195.4|99209.7|99184.7|99223.8|99198.8|99208.6|99183.6|66
1655905140000|2022-06-22 13:39:00|99209.1|99184.1|99193|99168|99210.9|99185.9|99179.2|99154.2|73
1655905150000|2022-06-22 13:39:10|99193.7|99168.7|99206.7|99181.7|99208.2|99183.2|99189.1|99164.1|69
1655905160000|2022-06-22 13:39:20|99212.2|99187.2|99235.8|99210.8|99238.9|99213.9|99209.1|99184.1|73
1655905170000|2022-06-22 13:39:30|99237.7|99212.7|99239.4|99214.4|99252.2|99227.2|99234.6|99209.6|79
1655905180000|2022-06-22 13:39:40|99239.8|99214.8|99253.8|99228.8|99258.7|99230.5|99234.4|99208.7|71
1655905190000|2022-06-22 13:39:50|99254.7|99229.7|99232.2|99207.2|99270|99245|99229.2|99204.2|67
1655905200000|2022-06-22 13:40:00|99231.9|99206.9|99237.4|99212.4|99240.9|99215.9|99218.5|99193.5|77
1655905210000|2022-06-22 13:40:10|99237.3|99212.3|99230.4|99205.4|99239.9|99214.9|99221.4|99196.4|74
1655905220000|2022-06-22 13:40:20|99230.3|99205.3|99240.1|99215.1|99244.2|99219.2|99226.2|99201.2|74
1655905230000|2022-06-22 13:40:30|99238.4|99213.4|99245.4|99220.4|99249.8|99224.8|99237.3|99212.3|77
1655905240000|2022-06-22 13:40:40|99243.9|99218.9|99247.7|99222.7|99247.9|99222.9|99239.8|99214.8|77
1655905250000|2022-06-22 13:40:50|99248|99223|99271.8|99246.8|99276.8|99251.8|99241.6|99216.6|77
1655905260000|2022-06-22 13:41:00|99272.4|99247.4|99281.5|99256.5|99292.6|99267.6|99264|99239|73
1655905270000|2022-06-22 13:41:10|99283.3|99258.3|99281.4|99256.4|99289|99264|99278.7|99253.7|76
1655905280000|2022-06-22 13:41:20|99281.5|99256.5|99275.9|99250.9|99285.9|99260.9|99269.2|99244.2|74
1655905290000|2022-06-22 13:41:30|99276.4|99251.4|99204.1|99179.1|99277.4|99252.4|99184.4|99159.4|76
1655905300000|2022-06-22 13:41:40|99207.4|99182.4|99254.2|99229.2|99263.4|99238.4|99207.4|99182.4|79
1655905310000|2022-06-22 13:41:50|99253.9|99228.9|99228.2|99203.2|99267.8|99242.8|99228.2|99203.2|78
1655905320000|2022-06-22 13:42:00|99232.9|99207.9|99185.4|99160.4|99240|99215|99185.4|99160.4|78
1655905330000|2022-06-22 13:42:10|99183.7|99158.7|99155.5|99130.5|99184.3|99159.3|99153.3|99128.3|77
1655905340000|2022-06-22 13:42:20|99154.4|99129.4|99184.6|99159.6|99191.4|99163.5|99151|99126|79
1655905350000|2022-06-22 13:42:30|99188.1|99163.1|99188.1|99163.1|99192.9|99167.9|99182.2|99157.2|76
1655905360000|2022-06-22 13:42:40|99186.9|99161.9|99177.8|99152.8|99186.9|99161.9|99163.4|99138.4|78
1655905370000|2022-06-22 13:42:50|99179.9|99154.9|99158|99133|99186.5|99161.5|99156|99131|73
1655905380000|2022-06-22 13:43:00|99157.9|99132.9|99161.2|99136.2|99164.5|99139.5|99149.3|99124.3|75
1655905390000|2022-06-22 13:43:10|99161.7|99136.7|99159.6|99134.6|99166.8|99141.8|99149.6|99124.6|78
1655905400000|2022-06-22 13:43:20|99160.6|99135.6|99139.3|99114.3|99160.6|99135.6|99135|99110|76
1655905410000|2022-06-22 13:43:30|99135.4|99110.4|99120.7|99095.7|99138.9|99113.9|99115.1|99090.1|80
1655905420000|2022-06-22 13:43:40|99122.8|99097.8|99135.5|99110.5|99158.3|99133.3|99122.8|99097.8|80
1655905430000|2022-06-22 13:43:50|99130.3|99105.3|99155.1|99130.1|99163|99138|99130.3|99105.3|76
1655905440000|2022-06-22 13:44:00|99152|99127|99134.7|99109.7|99159.8|99134.8|99132|99107|75
1655905450000|2022-06-22 13:44:10|99133.8|99108.8|99127.1|99102.1|99136.2|99111.2|99118.1|99093.1|77
1655905460000|2022-06-22 13:44:20|99131|99106|99125.1|99100.1|99138.1|99113.1|99120.5|99095.5|78
1655905470000|2022-06-22 13:44:30|99124.4|99099.4|99151|99126|99151.4|99126.4|99122.6|99097.6|76
1655905480000|2022-06-22 13:44:40|99151.1|99126.1|99125.2|99100.2|99156.5|99131.5|99124|99099|78
1655905490000|2022-06-22 13:44:50|99124.3|99099.3|99129.3|99104.3|99133.1|99108.1|99120.2|99095.2|80
1655905500000|2022-06-22 13:45:00|99129.2|99104.2|99106.7|99081.7|99138.2|99113.2|99103|99078|77
1655905510000|2022-06-22 13:45:10|99107.2|99082.2|99139.2|99114.2|99142.6|99117.6|99086.7|99061.7|79
1655905520000|2022-06-22 13:45:20|99139.8|99114.8|99113.2|99088.2|99143.8|99118.8|99111|99086|73
1655905530000|2022-06-22 13:45:30|99115.6|99090.6|99136|99111|99137.1|99112.1|99107.3|99082.3|72
1655905540000|2022-06-22 13:45:40|99135.6|99110.6|99154.7|99129.7|99155.7|99130.7|99133.1|99108.1|63
1655905550000|2022-06-22 13:45:50|99155.1|99130.1|99158.8|99133.8|99161|99136|99149.4|99124.4|68
1655905560000|2022-06-22 13:46:00|99158.7|99133.7|99154|99129|99165.8|99140.8|99153.5|99128.5|67
1655905570000|2022-06-22 13:46:10|99154.1|99129.1|99163.8|99138.8|99166.7|99141.7|99142.1|99117.1|75
1655905580000|2022-06-22 13:46:20|99161.6|99136.6|99155.6|99130.6|99190.2|99165.2|99155.6|99130.6|76
1655905590000|2022-06-22 13:46:30|99156.3|99131.3|99160.2|99135.2|99163.5|99138.5|99150.3|99125.3|71
1655905600000|2022-06-22 13:46:40|99159.1|99134.1|99193.8|99168.8|99195.6|99170.6|99156.3|99131.3|71
1655905610000|2022-06-22 13:46:50|99193.6|99168.6|99172.8|99147.8|99206.1|99181.1|99170.8|99145.8|73
1655905620000|2022-06-22 13:47:00|99173.1|99148.1|99169.1|99144.1|99183.3|99158.3|99162.7|99137.7|75
1655905630000|2022-06-22 13:47:10|99167.3|99142.3|99173|99148|99173|99148|99163.4|99138.4|67
1655905640000|2022-06-22 13:47:20|99174.3|99149.3|99169.5|99144.5|99181.9|99156.9|99169.5|99144.5|68
1655905650000|2022-06-22 13:47:30|99170.1|99145.1|99154.8|99129.8|99172|99147|99151|99126|69
1655905660000|2022-06-22 13:47:40|99155.2|99130.2|99172.7|99147.7|99172.7|99147.7|99149.8|99124.8|58
1655905670000|2022-06-22 13:47:50|99172.5|99147.5|99167.5|99142.5|99184.5|99159.5|99166.9|99141.9|57
1655905680000|2022-06-22 13:48:00|99167.6|99142.6|99184.9|99159.9|99185.7|99160.7|99152.9|99127.9|74
1655905690000|2022-06-22 13:48:10|99181.4|99156.4|99170.2|99145.2|99194.9|99169.9|99159|99134|73
1655905700000|2022-06-22 13:48:20|99168.8|99143.8|99183.3|99158.3|99192.8|99167.8|99163.9|99138.9|71
1655905710000|2022-06-22 13:48:30|99183.4|99158.4|99200.9|99175.9|99202|99177|99183.1|99158.1|72
1655905720000|2022-06-22 13:48:40|99201.7|99176.7|99188.4|99163.4|99206.1|99181.1|99184.9|99159.9|77
1655905730000|2022-06-22 13:48:50|99189.5|99164.5|99200.5|99175.5|99201.6|99176.6|99172.6|99147.6|72
1655905740000|2022-06-22 13:49:00|99202|99177|99189.5|99164.5|99218.9|99193.9|99187.9|99162.9|70
1655905750000|2022-06-22 13:49:10|99189.1|99164.1|99194.8|99169.8|99201.9|99176.9|99188.1|99163.1|72
1655905760000|2022-06-22 13:49:20|99194.6|99169.6|99178.9|99153.9|99195.2|99170.2|99176.4|99151.4|60
1655905770000|2022-06-22 13:49:30|99179.3|99154.3|99165.2|99140.2|99179.3|99154.3|99162.5|99137.5|59
1655905780000|2022-06-22 13:49:40|99165|99140|99170|99145|99173.4|99148.4|99146.1|99121.1|75
1655905790000|2022-06-22 13:49:50|99169.6|99144.6|99194.5|99169.5|99198.2|99173.2|99169.6|99144.6|71
1655905800000|2022-06-22 13:50:00|99194.8|99169.8|99220.7|99195.7|99222|99197|99189.7|99164.7|74
1655905810000|2022-06-22 13:50:10|99218.9|99193.9|99227.4|99202.4|99229.3|99204.3|99214|99189|75
1655905820000|2022-06-22 13:50:20|99224.1|99199.1|99243.8|99218.8|99248.3|99223.3|99210|99185|77
1655905830000|2022-06-22 13:50:30|99248.9|99223.9|99262.8|99237.8|99278.3|99253.3|99245|99220|74
1655905840000|2022-06-22 13:50:40|99263|99238|99277|99252|99286.3|99261.3|99262.2|99237.2|72
1655905850000|2022-06-22 13:50:50|99277.8|99252.8|99286.5|99261.5|99316.1|99291.1|99274.5|99249.5|70
1655905860000|2022-06-22 13:51:00|99285.1|99260.1|99291.8|99266.8|99305.3|99280.3|99269.6|99244.6|77
1655905870000|2022-06-22 13:51:10|99294.8|99269.8|99317.8|99292.8|99317.8|99292.8|99293.2|99268.2|72
1655905880000|2022-06-22 13:51:20|99321.8|99296.8|99306.7|99281.7|99322.5|99297.5|99289.9|99264.9|70
1655905890000|2022-06-22 13:51:30|99305.5|99280.5|99293.2|99268.2|99305.5|99280.5|99284.5|99259.5|57
1655905900000|2022-06-22 13:51:40|99293.5|99268.5|99283.9|99258.9|99293.5|99268.5|99283.9|99258.9|53
1655905910000|2022-06-22 13:51:50|99282.1|99257.1|99266.6|99241.6|99282.7|99257.7|99257.8|99232.8|76
1655905920000|2022-06-22 13:52:00|99265.3|99240.3|99280.3|99255.3|99283.7|99258.7|99263.7|99238.7|76
1655905930000|2022-06-22 13:52:10|99282.7|99257.7|99277.3|99252.3|99284.6|99259.6|99269.6|99244.6|75
1655905940000|2022-06-22 13:52:20|99278.9|99253.9|99280.3|99255.3|99288|99263|99270.2|99245.2|75
1655905950000|2022-06-22 13:52:30|99279|99254|99259.9|99234.9|99282.5|99257.5|99259.2|99234.2|74
1655905960000|2022-06-22 13:52:40|99261.6|99236.6|99212.4|99187.4|99263.8|99238.8|99211.4|99186.4|77
1655905970000|2022-06-22 13:52:50|99214.7|99189.7|99195.4|99170.4|99215.5|99190.5|99195.4|99170.4|77
1655905980000|2022-06-22 13:53:00|99190.6|99165.6|99231.7|99206.7|99246.9|99221.9|99190.6|99165.6|76
1655905990000|2022-06-22 13:53:10|99231.5|99206.5|99237.1|99212.1|99267.2|99242.2|99226.5|99201.5|78
1655906000000|2022-06-22 13:53:20|99237.3|99212.3|99222.8|99197.8|99247.6|99222.6|99222.8|99197.8|71
1655906010000|2022-06-22 13:53:30|99220.2|99195.2|99216.3|99191.3|99225.3|99200.3|99213.7|99188.7|71
1655906020000|2022-06-22 13:53:40|99212.8|99187.8|99195.7|99170.7|99214.5|99189.5|99193|99168|67
1655906030000|2022-06-22 13:53:50|99194.5|99169.5|99199.3|99174.3|99204.2|99179.2|99187|99162|71
1655906040000|2022-06-22 13:54:00|99198.5|99173.5|99183.9|99158.9|99199.1|99174.1|99179.9|99154.9|73
1655906050000|2022-06-22 13:54:10|99186.9|99161.9|99185.1|99160.1|99194.8|99169.8|99175.9|99150.9|73
1655906060000|2022-06-22 13:54:20|99181.2|99156.2|99184.4|99159.4|99189.3|99164.3|99164.7|99139.7|73
1655906070000|2022-06-22 13:54:30|99183.3|99158.3|99174.6|99149.6|99183.4|99158.4|99166.7|99141.7|77
1655906080000|2022-06-22 13:54:40|99174.1|99149.1|99171|99146|99181.2|99156.2|99160.4|99135.4|76
1655906090000|2022-06-22 13:54:50|99173.2|99148.2|99183.4|99158.4|99183.4|99158.4|99166.9|99141.9|72
1655906100000|2022-06-22 13:55:00|99185.4|99160.4|99168.3|99143.3|99188.7|99163.7|99166.9|99141.9|70
1655906110000|2022-06-22 13:55:10|99168.1|99143.1|99169.6|99144.6|99179.4|99154.4|99147.8|99122.8|73
1655906120000|2022-06-22 13:55:20|99175.3|99150.3|99205.9|99180.9|99210.8|99185.8|99175.3|99150.3|76
1655906130000|2022-06-22 13:55:30|99207.4|99182.4|99210.2|99185.2|99223.5|99198.5|99202.2|99177.2|70
1655906140000|2022-06-22 13:55:40|99210.3|99185.3|99238.2|99213.2|99246.6|99221.6|99206.7|99181.7|71
1655906150000|2022-06-22 13:55:50|99238.5|99213.5|99273.7|99248.7|99278.6|99253.6|99238.2|99213.2|74
1655906160000|2022-06-22 13:56:00|99273.4|99248.4|99283.8|99258.8|99288.6|99263.6|99270.1|99245.1|75
1655906170000|2022-06-22 13:56:10|99284.9|99259.9|99268.8|99243.8|99284.9|99259.9|99267.1|99242.1|74
1655906180000|2022-06-22 13:56:20|99269.4|99244.4|99250.7|99225.7|99273.2|99248.2|99249.1|99224.1|74
1655906190000|2022-06-22 13:56:30|99252.4|99227.4|99266.7|99241.7|99266.7|99241.7|99246.2|99221.2|63
1655906200000|2022-06-22 13:56:40|99267.2|99242.2|99295.7|99270.7|99299.7|99274.7|99266.5|99241.5|69
1655906210000|2022-06-22 13:56:50|99295.2|99270.2|99306.8|99281.8|99308.3|99283.3|99291.6|99266.6|70
1655906220000|2022-06-22 13:57:00|99309.6|99284.6|99284.3|99259.3|99310.6|99285.6|99273.2|99248.2|62
1655906230000|2022-06-22 13:57:10|99283.4|99258.4|99296.7|99271.7|99305.4|99280.4|99283.4|99258.4|69
1655906240000|2022-06-22 13:57:20|99297|99272|99319.1|99294.1|99321.3|99296.3|99294.7|99269.7|73
1655906250000|2022-06-22 13:57:30|99319.2|99294.2|99315.6|99290.6|99322.8|99297.8|99313.3|99288.3|61
1655906260000|2022-06-22 13:57:40|99314.5|99289.5|99309|99284|99314.5|99289.5|99304.1|99279.1|71
1655906270000|2022-06-22 13:57:50|99309.6|99284.6|99321.5|99296.5|99321.5|99296.5|99297.3|99272.3|67
1655906280000|2022-06-22 13:58:00|99321.9|99296.9|99352.8|99327.8|99354.7|99329.7|99321.9|99296.9|76
1655906290000|2022-06-22 13:58:10|99353.3|99328.3|99350.8|99325.8|99354.5|99329.5|99348.2|99323.2|71
1655906300000|2022-06-22 13:58:20|99350|99325|99365|99340|99372.5|99347.5|99347.7|99322.7|75
1655906310000|2022-06-22 13:58:30|99366.8|99341.8|99364.2|99339.2|99373.8|99348.8|99363|99338|68
1655906320000|2022-06-22 13:58:40|99364.1|99339.1|99357.6|99332.6|99366|99341|99354.9|99329.9|60
1655906330000|2022-06-22 13:58:50|99357.4|99332.4|99338.5|99313.5|99363.7|99338.7|99338|99313|68
1655906340000|2022-06-22 13:59:00|99337.9|99312.9|99331.9|99306.9|99352.6|99327.6|99330.5|99305.5|74
1655906350000|2022-06-22 13:59:10|99332.2|99307.2|99333.1|99308.1|99347.9|99322.9|99319.5|99294.5|69
1655906360000|2022-06-22 13:59:20|99332.8|99307.8|99282.2|99257.2|99333|99308|99282.2|99257.2|73
1655906370000|2022-06-22 13:59:30|99282.1|99257.1|99311.8|99286.8|99314.3|99289.3|99274.3|99249.3|74
1655906380000|2022-06-22 13:59:40|99311.7|99286.7|99329.7|99304.7|99329.9|99304.9|99308|99283|71
1655906390000|2022-06-22 13:59:50|99329.2|99304.2|99320.7|99295.7|99338.7|99304.2|99314.8|99279.9|70
1655906400000|2022-06-22 14:00:00|99320.3|99295.3|99313.4|99288.4|99323.6|99298.6|99305.4|99280.4|69
1655906410000|2022-06-22 14:00:10|99312.7|99287.7|99327.4|99302.4|99327.4|99302.4|99310.9|99285.9|64
1655906420000|2022-06-22 14:00:20|99328.1|99303.1|99315|99290|99329|99304|99314|99289|69
1655906430000|2022-06-22 14:00:30|99310.1|99285.1|99317.8|99292.8|99321.5|99296.5|99309.9|99284.9|68
1655906440000|2022-06-22 14:00:40|99316.1|99291.1|99323.3|99298.3|99325.1|99300.1|99309.8|99284.8|66
1655906450000|2022-06-22 14:00:50|99323.5|99298.5|99315.8|99290.8|99323.5|99298.5|99313.6|99288.6|68
1655906460000|2022-06-22 14:01:00|99316.8|99291.8|99324.2|99299.2|99330|99305|99313.2|99288.2|62
1655906470000|2022-06-22 14:01:10|99324|99299|99341.9|99316.9|99344.4|99319.4|99324|99299|65
1655906480000|2022-06-22 14:01:20|99340.9|99315.9|99374.5|99349.5|99376.2|99351.2|99333.7|99308.7|74
1655906490000|2022-06-22 14:01:30|99373.6|99348.6|99395.7|99370.7|99397.1|99372.1|99372.7|99347.7|72
1655906500000|2022-06-22 14:01:40|99396.7|99371.7|99398.9|99373.9|99404.5|99379.5|99395.8|99370.8|62
1655906510000|2022-06-22 14:01:50|99398.2|99373.2|99393.6|99368.6|99398.7|99373.7|99390.4|99365.4|71
1655906520000|2022-06-22 14:02:00|99395.7|99370.7|99447.6|99422.6|99463.9|99427.3|99395.7|99370.7|70
1655906530000|2022-06-22 14:02:10|99449.8|99424.8|99446.2|99421.2|99461.6|99436.6|99444.1|99419.1|71
1655906540000|2022-06-22 14:02:20|99446.7|99421.7|99461.2|99436.2|99463.2|99438.2|99446|99421|65
1655906550000|2022-06-22 14:02:30|99461.4|99436.4|99478.2|99453.2|99480.2|99455.2|99451.7|99426.7|67
1655906560000|2022-06-22 14:02:40|99477.8|99452.8|99535|99510|99536.1|99511.1|99475.1|99450.1|77
1655906570000|2022-06-22 14:02:50|99536.1|99511.1|99518.4|99493.4|99550.5|99525.5|99517.1|99488.3|74
1655906580000|2022-06-22 14:03:00|99526.9|99501.9|99520.8|99470.8|99533.9|99508.3|99508.3|99470.8|76
1655906590000|2022-06-22 14:03:10|99509.1|99484.1|99492.5|99467.5|99513.5|99488.5|99485.3|99458.2|73
1655906600000|2022-06-22 14:03:20|99493.3|99468.3|99473.5|99448.5|99505.6|99480.6|99473.5|99437.5|70
1655906610000|2022-06-22 14:03:30|99474.5|99449.5|99483.3|99458.3|99487.6|99462.6|99473|99448|68
1655906620000|2022-06-22 14:03:40|99481.8|99456.8|99461.2|99436.2|99485|99460|99457.8|99432.8|67
1655906630000|2022-06-22 14:03:50|99461.3|99436.3|99447.9|99422.9|99463.7|99438.7|99442.3|99417.3|71
1655906640000|2022-06-22 14:04:00|99446.9|99421.9|99454|99429|99454|99429|99440.9|99415.9|73
1655906650000|2022-06-22 14:04:10|99454.3|99429.3|99445.8|99420.8|99470.6|99445.6|99444.5|99419.5|79
1655906660000|2022-06-22 14:04:20|99448.1|99423.1|99448.4|99423.4|99450.8|99425.8|99440|99415|72
1655906670000|2022-06-22 14:04:30|99449|99424|99451.7|99426.7|99465.1|99440.1|99448.7|99423.7|70
1655906680000|2022-06-22 14:04:40|99450.4|99425.4|99438.8|99413.8|99451.2|99426.2|99435.7|99410.7|69
1655906690000|2022-06-22 14:04:50|99439.1|99414.1|99438.7|99413.7|99450.2|99425.2|99434.5|99409.5|72
1655906700000|2022-06-22 14:05:00|99439.3|99414.3|99465.8|99440.8|99472.6|99447.6|99436.1|99411.1|77
1655906710000|2022-06-22 14:05:10|99466.3|99441.3|99462|99437|99468|99443|99450.4|99425.4|69
1655906720000|2022-06-22 14:05:20|99463.8|99438.8|99450|99425|99463.8|99438.8|99447.4|99422.4|66
1655906730000|2022-06-22 14:05:30|99449.1|99424.1|99434.7|99409.7|99453.4|99428.4|99431.9|99406.9|68
1655906740000|2022-06-22 14:05:40|99433.2|99408.2|99424.4|99399.4|99448.7|99423.7|99414|99389|75
1655906750000|2022-06-22 14:05:50|99422.8|99397.8|99413.5|99388.5|99424.7|99399.7|99411.2|99386.2|63
1655906760000|2022-06-22 14:06:00|99414.1|99389.1|99429.3|99404.3|99434.9|99409.9|99410.3|99385.3|71
1655906770000|2022-06-22 14:06:10|99430.9|99405.9|99430.2|99405.2|99434.6|99409.6|99425|99400|66
1655906780000|2022-06-22 14:06:20|99429.2|99404.2|99447.5|99422.5|99457.1|99432.1|99427.9|99402.9|74
1655906790000|2022-06-22 14:06:30|99447.2|99422.2|99449.9|99424.9|99452.7|99427.7|99445.3|99420.3|62
1655906800000|2022-06-22 14:06:40|99449.3|99424.3|99447.8|99422.8|99453.6|99428.6|99442.7|99417.7|62
1655906810000|2022-06-22 14:06:50|99448.4|99423.4|99437.6|99412.6|99450.2|99425.2|99437.6|99412.6|64
1655906820000|2022-06-22 14:07:00|99437.4|99412.4|99428.8|99403.8|99445.2|99414.7|99419|99394|67
1655906830000|2022-06-22 14:07:10|99427.6|99402.6|99420.3|99395.3|99428|99403|99418.7|99393.7|71
1655906840000|2022-06-22 14:07:20|99422.3|99397.3|99422.6|99397.6|99427.9|99402.9|99417.4|99392.4|66
1655906850000|2022-06-22 14:07:30|99420.8|99395.8|99420.3|99395.3|99423.2|99398.2|99418.5|99393.5|55
1655906860000|2022-06-22 14:07:40|99420.4|99395.4|99425.7|99400.7|99451.2|99412.7|99420.4|99395.4|76
1655906870000|2022-06-22 14:07:50|99425.5|99400.5|99413.4|99388.4|99426|99401|99406.6|99381.6|74
1655906880000|2022-06-22 14:08:00|99413|99388|99415.4|99390.4|99424.5|99399.5|99412.1|99387.1|74
1655906890000|2022-06-22 14:08:10|99417|99392|99409|99384|99418.9|99393.9|99407.9|99382.9|68
1655906900000|2022-06-22 14:08:20|99408.9|99383.9|99399.7|99374.7|99412.1|99387.1|99397.2|99372.2|67
1655906910000|2022-06-22 14:08:30|99402.9|99377.9|99414.5|99389.5|99415|99390|99399.7|99374.7|72
1655906920000|2022-06-22 14:08:40|99416.1|99391.1|99413.9|99388.9|99421.2|99396.2|99408.8|99383.8|71
1655906930000|2022-06-22 14:08:50|99414.3|99389.3|99411|99386|99415.8|99390.8|99408.7|99383.7|60
1655906940000|2022-06-22 14:09:00|99410.2|99385.2|99401.2|99376.2|99411.9|99386.9|99399.4|99374.4|60
1655906950000|2022-06-22 14:09:10|99402.1|99377.1|99410.2|99385.2|99413.3|99388.3|99401.6|99376.6|64
1655906960000|2022-06-22 14:09:20|99409.6|99384.6|99401|99376|99415.1|99390.1|99400.2|99375.2|64
1655906970000|2022-06-22 14:09:30|99399.6|99374.6|99400.6|99375.6|99406.1|99381.1|99389.3|99364.3|76
1655906980000|2022-06-22 14:09:40|99400.3|99375.3|99405|99380|99416.8|99391.8|99398.7|99373.7|77
1655906990000|2022-06-22 14:09:50|99406.2|99381.2|99411.6|99386.6|99415.9|99390.9|99406.2|99381.2|62
1655907000000|2022-06-22 14:10:00|99411.5|99386.5|99411.2|99386.2|99418.6|99393.6|99408.9|99383.9|73
1655907010000|2022-06-22 14:10:10|99410.7|99385.7|99407.2|99382.2|99411.9|99386.9|99397.4|99372.4|73
1655907020000|2022-06-22 14:10:20|99407.7|99382.7|99388.4|99363.4|99408.1|99383.1|99388.4|99363.4|70
1655907030000|2022-06-22 14:10:30|99389|99364|99391.7|99366.7|99391.8|99366.8|99374.1|99349.1|69
1655907040000|2022-06-22 14:10:40|99391.4|99366.4|99373.8|99348.8|99391.4|99366.4|99363.3|99338.3|66
1655907050000|2022-06-22 14:10:50|99373.9|99348.9|99387|99362|99387|99362|99369.9|99344.9|63
1655907060000|2022-06-22 14:11:00|99388.1|99363.1|99403.4|99378.4|99410.2|99385.2|99388.1|99363.1|72
1655907070000|2022-06-22 14:11:10|99403.5|99378.5|99403.5|99378.5|99412.1|99387.1|99402.3|99377.3|68
1655907080000|2022-06-22 14:11:20|99402.7|99377.7|99347.3|99322.3|99403.1|99378.1|99345.2|99320.2|75
1655907090000|2022-06-22 14:11:30|99347.6|99322.6|99339.7|99314.7|99347.6|99322.6|99332.3|99307.3|64
1655907100000|2022-06-22 14:11:40|99341.2|99316.2|99360.2|99335.2|99368.5|99343.5|99341.2|99316.2|75
1655907110000|2022-06-22 14:11:50|99358.2|99333.2|99351|99326|99360.6|99335.6|99349.6|99324.6|62
1655907120000|2022-06-22 14:12:00|99350.2|99325.2|99334.4|99309.4|99351|99326|99330.4|99305.4|64
1655907130000|2022-06-22 14:12:10|99333.8|99308.8|99335.3|99310.3|99338.8|99313.8|99331.4|99306.4|64
1655907140000|2022-06-22 14:12:20|99333.3|99308.3|99333.4|99308.4|99336.8|99311.8|99331.2|99306.2|53
1655907150000|2022-06-22 14:12:30|99333.5|99308.5|99343.5|99318.5|99346.7|99321.7|99331.3|99306.3|66
1655907160000|2022-06-22 14:12:40|99344.5|99319.5|99356.1|99331.1|99356.1|99331.1|99343.3|99318.3|61
1655907170000|2022-06-22 14:12:50|99355|99330|99322.2|99297.2|99369.7|99344.7|99303.3|99278.3|75
1655907180000|2022-06-22 14:13:00|99321.9|99296.9|99331.1|99306.1|99336.5|99311.5|99320.1|99295.1|73
1655907190000|2022-06-22 14:13:10|99330.9|99305.9|99313.6|99288.6|99333|99308|99313.6|99288.6|68
1655907200000|2022-06-22 14:13:20|99314.2|99289.2|99298.3|99273.3|99317.8|99292.8|99297.7|99272.7|69
1655907210000|2022-06-22 14:13:30|99298.5|99273.5|99294.8|99269.8|99298.9|99273.9|99289.3|99264.3|64
1655907220000|2022-06-22 14:13:40|99295.5|99270.5|99312.6|99287.6|99312.6|99287.6|99294|99269|66
1655907230000|2022-06-22 14:13:50|99313|99288|99300.8|99275.8|99314.4|99289.4|99296.6|99271.6|64
1655907240000|2022-06-22 14:14:00|99300.7|99275.7|99287|99262|99300.7|99275.7|99286.5|99261.5|66
1655907250000|2022-06-22 14:14:10|99285.2|99260.2|99285.2|99260.2|99290.9|99265.9|99282.9|99257.9|59
1655907260000|2022-06-22 14:14:20|99285.6|99260.6|99280.3|99255.3|99285.9|99260.9|99269.6|99244.6|68
1655907270000|2022-06-22 14:14:30|99282.7|99257.7|99280.8|99255.8|99291.7|99266.7|99271.9|99246.9|69
1655907280000|2022-06-22 14:14:40|99281.4|99256.4|99292.6|99267.6|99293.2|99268.2|99278|99253|72
1655907290000|2022-06-22 14:14:50|99291.1|99266.1|99302|99277|99302.7|99277.7|99287.4|99262.4|66
1655907300000|2022-06-22 14:15:00|99301.3|99276.3|99311.2|99286.2|99313.5|99288.5|99301.3|99276.3|71
1655907310000|2022-06-22 14:15:10|99311.3|99286.3|99303.1|99278.1|99313.1|99288.1|99303.1|99278.1|75
1655907320000|2022-06-22 14:15:20|99303.7|99278.7|99303.4|99278.4|99304.9|99279.9|99295.4|99270.4|65
1655907330000|2022-06-22 14:15:30|99303.7|99278.7|99289.8|99264.8|99306.2|99281.2|99287.4|99262.4|63
1655907340000|2022-06-22 14:15:40|99289.6|99264.6|99288.7|99263.7|99292.9|99267.9|99282|99257|65
1655907350000|2022-06-22 14:15:50|99289.3|99264.3|99282.9|99257.9|99290.2|99265.2|99280.7|99255.7|65
1655907360000|2022-06-22 14:16:00|99283.8|99258.8|99286.4|99261.4|99295|99270|99278.6|99253.6|68
1655907370000|2022-06-22 14:16:10|99285.8|99260.8|99267.7|99242.7|99288.9|99263.9|99265.8|99240.8|64
1655907380000|2022-06-22 14:16:20|99267.1|99242.1|99265.8|99240.8|99267.9|99242.9|99262.9|99237.9|64
1655907390000|2022-06-22 14:16:30|99266.1|99241.1|99258|99233|99266.1|99241.1|99256.1|99231.1|62
1655907400000|2022-06-22 14:16:40|99256.8|99231.8|99259.2|99234.2|99262.1|99237.1|99255.9|99230.9|58
1655907410000|2022-06-22 14:16:50|99257.7|99232.7|99258.7|99233.7|99260.5|99235.5|99252.6|99227.6|67
1655907420000|2022-06-22 14:17:00|99258.4|99233.4|99259.4|99234.4|99259.8|99234.8|99249.1|99224.1|61
1655907430000|2022-06-22 14:17:10|99259.9|99234.9|99258.9|99233.9|99267.6|99242.6|99258.9|99233.9|60
1655907440000|2022-06-22 14:17:20|99254.8|99229.8|99242.2|99217.2|99257.3|99232.3|99241.1|99216.1|70
1655907450000|2022-06-22 14:17:30|99243.8|99218.8|99224.1|99199.1|99246.4|99221.4|99210.1|99185.1|67
1655907460000|2022-06-22 14:17:40|99223.1|99198.1|99225.4|99200.4|99231.4|99206.4|99208.3|99183.3|64
1655907470000|2022-06-22 14:17:50|99226.6|99201.6|99227.7|99202.7|99229.9|99204.9|99205.9|99180.9|70
1655907480000|2022-06-22 14:18:00|99231.9|99206.9|99254|99229|99258.5|99233.5|99230.1|99205.1|75
1655907490000|2022-06-22 14:18:10|99254.8|99229.8|99247.8|99222.8|99254.8|99229.8|99236.7|99211.7|77
1655907500000|2022-06-22 14:18:20|99248.4|99223.4|99264|99239|99265.1|99240.1|99245.4|99220.4|66
1655907510000|2022-06-22 14:18:30|99263.9|99238.9|99332.8|99307.8|99335.2|99310.2|99263.6|99238.6|73
1655907520000|2022-06-22 14:18:40|99331.9|99306.9|99344.5|99319.5|99345.9|99320.9|99331.6|99306.6|76
1655907530000|2022-06-22 14:18:50|99344.7|99319.7|99343.6|99318.6|99366.1|99341.1|99339.8|99314.8|75
1655907540000|2022-06-22 14:19:00|99341.7|99316.7|99354.6|99329.6|99357.2|99332.2|99341.4|99316.4|69
1655907550000|2022-06-22 14:19:10|99354.4|99329.4|99365.1|99340.1|99366.8|99341.8|99352.7|99327.7|54
1655907560000|2022-06-22 14:19:20|99365.6|99340.6|99354.3|99329.3|99365.6|99340.6|99346.3|99321.3|72
1655907570000|2022-06-22 14:19:30|99353.9|99328.9|99360.5|99335.5|99364|99339|99353.9|99328.9|65
1655907580000|2022-06-22 14:19:40|99359.3|99334.3|99360.4|99335.4|99363.9|99338.9|99358|99333|66
1655907590000|2022-06-22 14:19:50|99359.6|99334.6|99363|99338|99365.1|99340.1|99357.1|99332.1|53
1655907600000|2022-06-22 14:20:00|99364.3|99339.3|99354.3|99329.3|99364.3|99339.3|99350|99325|62
1655907610000|2022-06-22 14:20:10|99353.6|99328.6|99360.7|99335.7|99362.6|99337.6|99351.4|99326.4|59
1655907620000|2022-06-22 14:20:20|99361.3|99336.3|99361.5|99336.5|99367.7|99342.7|99360.8|99335.8|58
1655907630000|2022-06-22 14:20:30|99360.7|99335.7|99372.9|99347.9|99375.3|99350.3|99360.7|99335.7|62
1655907640000|2022-06-22 14:20:40|99373.4|99348.4|99376.8|99351.8|99389.4|99364.4|99372.6|99347.6|66
1655907650000|2022-06-22 14:20:50|99377.2|99352.2|99366.7|99341.7|99378.1|99353.1|99366|99341|68
1655907660000|2022-06-22 14:21:00|99365.2|99340.2|99384.5|99359.5|99384.5|99359.5|99357.5|99332.5|71
1655907670000|2022-06-22 14:21:10|99384.7|99359.7|99374.6|99349.6|99385.6|99360.6|99366.1|99341.1|71
1655907680000|2022-06-22 14:21:20|99376.6|99351.6|99368.8|99343.8|99382|99357|99368.8|99343.8|67
1655907690000|2022-06-22 14:21:30|99369.9|99344.9|99373.2|99348.2|99376.8|99351.8|99366.7|99341.7|66
1655907700000|2022-06-22 14:21:40|99373.5|99348.5|99383|99358|99385.3|99360.3|99368.8|99343.8|67
1655907710000|2022-06-22 14:21:50|99383.2|99358.2|99390|99365|99391.6|99366.6|99381.7|99356.7|59
1655907720000|2022-06-22 14:22:00|99388.6|99363.6|99381.6|99356.6|99390|99365|99363.2|99338.2|68
1655907730000|2022-06-22 14:22:10|99381.5|99356.5|99362.1|99337.1|99386.6|99361.6|99356.8|99331.8|78
1655907740000|2022-06-22 14:22:20|99362.7|99337.7|99389.4|99364.4|99398.3|99373.3|99361.5|99336.5|78
1655907750000|2022-06-22 14:22:30|99391.9|99366.9|99379|99354|99397.9|99372.9|99377.4|99352.4|72
1655907760000|2022-06-22 14:22:40|99379.5|99354.5|99380.4|99355.4|99380.7|99355.7|99365.1|99340.1|66
1655907770000|2022-06-22 14:22:50|99379.6|99354.6|99358.7|99333.7|99383.7|99358.7|99355.4|99330.4|69
1655907780000|2022-06-22 14:23:00|99357.1|99332.1|99366.8|99341.8|99368.2|99343.2|99349.7|99324.7|72
1655907790000|2022-06-22 14:23:10|99367|99342|99357.4|99332.4|99370.9|99345.9|99356.8|99331.8|63
1655907800000|2022-06-22 14:23:20|99354.4|99329.4|99342|99317|99357.9|99332.9|99339|99314|67
1655907810000|2022-06-22 14:23:30|99341.9|99316.9|99374.6|99349.6|99378.4|99353.4|99341|99316|70
1655907820000|2022-06-22 14:23:40|99374.3|99349.3|99343|99318|99374.3|99349.3|99343|99318|74
1655907830000|2022-06-22 14:23:50|99343.1|99318.1|99329.9|99304.9|99346.7|99321.7|99323.5|99298.5|77
1655907840000|2022-06-22 14:24:00|99326.9|99301.9|99343.4|99318.4|99343.4|99318.4|99318.5|99293.5|75
1655907850000|2022-06-22 14:24:10|99342.9|99317.9|99334.3|99309.3|99355.8|99330.8|99334.3|99309.3|75
1655907860000|2022-06-22 14:24:20|99334.6|99309.6|99315.5|99290.5|99335.6|99310.6|99312.5|99287.5|74
1655907870000|2022-06-22 14:24:30|99311.4|99286.4|99309.1|99284.1|99312.1|99287.1|99300.7|99275.7|72
1655907880000|2022-06-22 14:24:40|99309.2|99284.2|99300|99275|99316.8|99291.8|99296.5|99271.5|75
1655907890000|2022-06-22 14:24:50|99301|99276|99302|99277|99307.7|99282.7|99301|99276|66
1655907900000|2022-06-22 14:25:00|99301.4|99276.4|99319.9|99294.9|99319.9|99294.9|99300.1|99275.1|71
1655907910000|2022-06-22 14:25:10|99322.1|99297.1|99314.8|99289.8|99323.2|99298.2|99313|99288|71
1655907920000|2022-06-22 14:25:20|99314.7|99289.7|99325.1|99300.1|99325.1|99300.1|99301.2|99276.2|74
1655907930000|2022-06-22 14:25:30|99325|99300|99318.5|99293.5|99325.7|99300.7|99317.4|99292.4|71
1655907940000|2022-06-22 14:25:40|99318.7|99293.7|99313.7|99288.7|99324.9|99299.9|99311|99286|70
1655907950000|2022-06-22 14:25:50|99313.6|99288.6|99317.2|99292.2|99318.8|99293.8|99311|99286|68
1655907960000|2022-06-22 14:26:00|99317.4|99292.4|99309.2|99284.2|99317.6|99292.6|99301.5|99276.5|66
1655907970000|2022-06-22 14:26:10|99309.6|99284.6|99301.8|99276.8|99310.5|99285.5|99296.7|99271.7|69
1655907980000|2022-06-22 14:26:20|99301.9|99276.9|99334.1|99309.1|99334.2|99309.2|99300.1|99275.1|77
1655907990000|2022-06-22 14:26:30|99333.1|99308.1|99314.5|99289.5|99337.8|99312.8|99314.4|99289.4|73
1655908000000|2022-06-22 14:26:40|99316.9|99291.9|99313.2|99288.2|99324|99299|99313.2|99288.2|69
1655908010000|2022-06-22 14:26:50|99312.9|99287.9|99314.1|99289.1|99323.7|99298.7|99308.2|99283.2|73
1655908020000|2022-06-22 14:27:00|99312.8|99287.8|99303.1|99278.1|99315.4|99290.4|99301|99276|74
1655908030000|2022-06-22 14:27:10|99304.8|99279.8|99307.2|99282.2|99315|99290|99300.7|99275.7|71
1655908040000|2022-06-22 14:27:20|99308.9|99283.9|99302.3|99277.3|99308.9|99283.9|99298.3|99273.3|70
1655908050000|2022-06-22 14:27:30|99303.2|99278.2|99303.5|99278.5|99305.4|99280.4|99295.5|99270.5|67
1655908060000|2022-06-22 14:27:40|99302|99277|99298|99273|99304.3|99279.3|99297.2|99272.2|53
1655908070000|2022-06-22 14:27:50|99296.2|99271.2|99270.3|99245.3|99298|99273|99268.8|99243.8|65
1655908080000|2022-06-22 14:28:00|99269.8|99244.8|99267.8|99242.8|99274.9|99249.9|99265.4|99240.4|73
1655908090000|2022-06-22 14:28:10|99267.9|99242.9|99238|99213|99268.4|99243.4|99237.3|99212.3|72
1655908100000|2022-06-22 14:28:20|99238.6|99213.6|99243.3|99218.3|99250.3|99225.3|99238.6|99213.6|68
1655908110000|2022-06-22 14:28:30|99242.9|99217.9|99249|99224|99253.3|99228.3|99241.9|99216.9|64
1655908120000|2022-06-22 14:28:40|99248.6|99223.6|99264.6|99239.6|99264.9|99239.9|99245.9|99220.9|64
1655908130000|2022-06-22 14:28:50|99264.4|99239.4|99278.3|99253.3|99283.6|99258.6|99262.8|99237.8|65
1655908140000|2022-06-22 14:29:00|99278.4|99253.4|99273.4|99248.4|99279|99254|99268|99243|60
1655908150000|2022-06-22 14:29:10|99274|99249|99259.2|99234.2|99276.8|99251.8|99254.3|99229.3|67
1655908160000|2022-06-22 14:29:20|99260.2|99235.2|99256.3|99231.3|99264.7|99239.7|99252.1|99227.1|76
1655908170000|2022-06-22 14:29:30|99255.5|99230.5|99241.1|99216.1|99257.6|99232.6|99240.1|99215.1|73
1655908180000|2022-06-22 14:29:40|99241.5|99216.5|99280.9|99255.9|99281.3|99256.3|99241.4|99216.4|77
1655908190000|2022-06-22 14:29:50|99280|99255|99261.3|99236.3|99280.8|99255.8|99261.1|99236.1|68
1655908200000|2022-06-22 14:30:00|99261.2|99236.2|99253.7|99228.7|99274.4|99249.4|99253.7|99228.7|74
1655908210000|2022-06-22 14:30:10|99254.7|99229.7|99257|99232|99275.9|99243.4|99252.8|99225.9|72
1655908220000|2022-06-22 14:30:20|99256.6|99231.6|99246.3|99221.3|99273.3|99248.3|99241.9|99216.9|73
1655908230000|2022-06-22 14:30:30|99246.7|99221.7|99248.7|99223.7|99256.1|99231.1|99243.6|99218.6|73
1655908240000|2022-06-22 14:30:40|99250|99225|99257.4|99232.4|99261.8|99236.8|99239.3|99214.3|76
1655908250000|2022-06-22 14:30:50|99257.3|99232.3|99250.8|99225.8|99259.2|99234.2|99250.5|99225.5|78
1655908260000|2022-06-22 14:31:00|99253.6|99228.6|99275.3|99250.3|99275.3|99250.3|99247.4|99222.4|75
1655908270000|2022-06-22 14:31:10|99274.4|99249.4|99277.1|99252.1|99291.8|99266.8|99271.3|99246.3|74
1655908280000|2022-06-22 14:31:20|99277.6|99252.6|99250.6|99225.6|99282.3|99257.3|99248.7|99223.7|74
1655908290000|2022-06-22 14:31:30|99247.9|99222.9|99233.6|99208.6|99250.2|99225.2|99224.6|99199.6|71
1655908300000|2022-06-22 14:31:40|99232.7|99207.7|99229.6|99204.6|99237.5|99212.5|99227.7|99202.7|73
1655908310000|2022-06-22 14:31:50|99228.7|99203.7|99203.7|99178.7|99229.7|99204.7|99203.4|99178.4|74
1655908320000|2022-06-22 14:32:00|99203.9|99178.9|99170.9|99145.9|99205.1|99180.1|99170.9|99145.9|71
1655908330000|2022-06-22 14:32:10|99171.6|99146.6|99176.4|99151.4|99179.5|99154.5|99159|99134|72
1655908340000|2022-06-22 14:32:20|99177.8|99152.8|99174.1|99149.1|99178.4|99153.4|99168.7|99143.7|72
1655908350000|2022-06-22 14:32:30|99175.4|99150.4|99162.4|99137.4|99181|99156|99149.4|99124.4|75
1655908360000|2022-06-22 14:32:40|99163|99138|99164.1|99139.1|99170.4|99145.4|99152.8|99127.8|71
1655908370000|2022-06-22 14:32:50|99164.6|99139.6|99146.9|99121.9|99164.9|99139.9|99146.9|99121.9|69
1655908380000|2022-06-22 14:33:00|99146.2|99121.2|99165.3|99140.3|99167.8|99142.8|99146.2|99121.2|73
1655908390000|2022-06-22 14:33:10|99165.5|99140.5|99191.1|99166.1|99199.2|99174.2|99164.8|99139.8|74
1655908400000|2022-06-22 14:33:20|99192.7|99167.7|99178.9|99153.9|99196.2|99171.2|99176.2|99151.2|72
1655908410000|2022-06-22 14:33:30|99181.2|99156.2|99183.3|99158.3|99187.8|99162.8|99180.8|99155.8|65
1655908420000|2022-06-22 14:33:40|99182.8|99157.8|99182.8|99157.8|99187.9|99162.9|99178.8|99153.8|71
1655908430000|2022-06-22 14:33:50|99182.3|99157.3|99179.8|99154.8|99188.4|99163.4|99170.9|99145.9|73
1655908440000|2022-06-22 14:34:00|99182.3|99157.3|99178.1|99153.1|99185.8|99160.8|99172.9|99147.9|72
1655908450000|2022-06-22 14:34:10|99178.4|99153.4|99163.5|99138.5|99178.4|99153.4|99152.6|99127.6|73
1655908460000|2022-06-22 14:34:20|99161.6|99136.6|99181.2|99156.2|99187.1|99162.1|99159.5|99134.5|73
1655908470000|2022-06-22 14:34:30|99180.5|99155.5|99176.7|99151.7|99186|99161|99171.4|99146.4|71
1655908480000|2022-06-22 14:34:40|99177.3|99152.3|99178.7|99153.7|99189.6|99164.6|99177.3|99152.3|73
1655908490000|2022-06-22 14:34:50|99180.9|99155.9|99209.4|99184.4|99216.5|99191.5|99178.2|99153.2|65
1655908500000|2022-06-22 14:35:00|99210.1|99185.1|99209.7|99184.7|99226.8|99201.8|99209|99184|70
1655908510000|2022-06-22 14:35:10|99205.9|99180.9|99195.1|99170.1|99207.8|99182.8|99190.8|99165.8|66
1655908520000|2022-06-22 14:35:20|99194.3|99169.3|99178.3|99153.3|99196.1|99171.1|99175.2|99150.2|69
1655908530000|2022-06-22 14:35:30|99177.8|99152.8|99202.1|99177.1|99202.4|99177.4|99177.8|99152.8|75
1655908540000|2022-06-22 14:35:40|99201.3|99176.3|99193|99168|99209|99184|99190.8|99165.8|72
1655908550000|2022-06-22 14:35:50|99192.7|99167.7|99186.9|99161.9|99193.8|99168.8|99182.4|99157.4|67
1655908560000|2022-06-22 14:36:00|99189.2|99164.2|99194.5|99169.5|99199.4|99174.4|99184.5|99159.5|70
1655908570000|2022-06-22 14:36:10|99194.6|99169.6|99178.3|99153.3|99194.6|99169.6|99174.4|99149.4|70
1655908580000|2022-06-22 14:36:20|99177.5|99152.5|99157.4|99132.4|99177.9|99152.9|99152.5|99127.5|70
1655908590000|2022-06-22 14:36:30|99157|99132|99162.5|99137.5|99169.3|99144.3|99157|99132|66
1655908600000|2022-06-22 14:36:40|99162.7|99137.7|99154.9|99129.9|99162.7|99137.7|99154.5|99129.5|58
1655908610000|2022-06-22 14:36:50|99154.8|99129.8|99155.6|99130.6|99157.1|99132.1|99146.1|99121.1|62
1655908620000|2022-06-22 14:37:00|99156.6|99131.6|99144.1|99119.1|99164.1|99139.1|99130.4|99105.4|72
1655908630000|2022-06-22 14:37:10|99144.2|99119.2|99127.5|99102.5|99153.6|99128.6|99127.5|99102.5|76
1655908640000|2022-06-22 14:37:20|99127.1|99102.1|99125.7|99100.7|99129.2|99104.2|99090.5|99065.5|69
1655908650000|2022-06-22 14:37:30|99123.9|99098.9|99114.3|99089.3|99125.8|99100.8|99106.3|99081.3|76
1655908660000|2022-06-22 14:37:40|99115|99090|99084.9|99059.9|99117.2|99092.2|99083.7|99058.7|73
1655908670000|2022-06-22 14:37:50|99085.8|99060.8|99084.6|99059.6|99096|99063|99057.6|99032.6|75
1655908680000|2022-06-22 14:38:00|99083.8|99058.8|99050|99025|99083.8|99058.8|99041|99016|74
1655908690000|2022-06-22 14:38:10|99048.5|99023.5|99045.7|99020.7|99048.5|99023.5|99031.2|99006.2|74
1655908700000|2022-06-22 14:38:20|99045.9|99020.9|99036.3|99011.3|99055.9|99030.9|99036.1|99011.1|68
1655908710000|2022-06-22 14:38:30|99037.4|99012.4|99008.4|98983.4|99041.8|99016.8|99007.3|98982.3|73
1655908720000|2022-06-22 14:38:40|99006.4|98981.4|99017.6|98992.6|99036.3|99011.3|99001.8|98976.8|76
1655908730000|2022-06-22 14:38:50|99013.4|98988.4|99012.4|98987.4|99016.6|98991.6|99005.2|98980.2|64
1655908740000|2022-06-22 14:39:00|99012.8|98987.8|98983.4|98958.4|99016.4|98991.4|98982.7|98957.7|76
1655908750000|2022-06-22 14:39:10|98982.2|98957.2|98981.4|98956.4|98986.5|98961.5|98966.6|98941.6|69
1655908760000|2022-06-22 14:39:20|98984.2|98959.2|98970.6|98945.6|98990.4|98965.4|98967.1|98942.1|73
1655908770000|2022-06-22 14:39:30|98970.4|98945.4|98966.1|98941.1|98976.3|98951.3|98947.8|98922.8|70
1655908780000|2022-06-22 14:39:40|98965.4|98940.4|98948|98923|98967.4|98942.4|98948|98923|73
1655908790000|2022-06-22 14:39:50|98946|98921|98935.3|98910.3|98952.4|98927.4|98935.1|98910.1|72
1655908800000|2022-06-22 14:40:00|98934.5|98909.5|98941|98916|98945.4|98920.4|98929.9|98904.9|73
1655908810000|2022-06-22 14:40:10|98941.5|98916.5|98935.9|98910.9|98947|98922|98920.5|98895.5|74
1655908820000|2022-06-22 14:40:20|98932.6|98907.6|98939.4|98914.4|98942.2|98917.2|98915.7|98890.7|79
1655908830000|2022-06-22 14:40:30|98938.9|98913.9|98949.8|98924.8|98957.3|98932.3|98938.6|98913.6|73
1655908840000|2022-06-22 14:40:40|98948.8|98923.8|98925.1|98900.1|98951.6|98926.6|98922|98897|76
1655908850000|2022-06-22 14:40:50|98924.7|98899.7|98902.5|98877.5|98934.1|98909.1|98893.1|98868.1|76
1655908860000|2022-06-22 14:41:00|98905.8|98880.8|98879.3|98854.3|98905.8|98880.8|98870.6|98845.6|75
1655908870000|2022-06-22 14:41:10|98880.1|98855.1|98892.2|98867.2|98896.4|98871.4|98863.1|98838.1|73
1655908880000|2022-06-22 14:41:20|98893.4|98868.4|98885.1|98860.1|98894.7|98869.7|98877.6|98852.6|70
1655908890000|2022-06-22 14:41:30|98884|98859|98889.7|98864.7|98890.2|98865.2|98867.8|98842.8|75
1655908900000|2022-06-22 14:41:40|98887.8|98862.8|98872.6|98847.6|98894|98869|98867.6|98842.6|69
1655908910000|2022-06-22 14:41:50|98872.5|98847.5|98857.9|98832.9|98873.2|98848.2|98847.7|98822.7|74
1655908920000|2022-06-22 14:42:00|98857.1|98832.1|98853.4|98828.4|98857.5|98832.5|98843|98818|71
1655908930000|2022-06-22 14:42:10|98856.1|98831.1|98874.6|98849.6|98880.1|98855.1|98855.9|98830.9|66
1655908940000|2022-06-22 14:42:20|98876.2|98851.2|98898.7|98873.7|98898.7|98873.7|98874.3|98849.3|77
1655908950000|2022-06-22 14:42:30|98901.1|98876.1|98906.8|98881.8|98910.2|98885.2|98893.4|98868.4|73
1655908960000|2022-06-22 14:42:40|98906.7|98881.7|98892.9|98867.9|98910.4|98885.4|98888.7|98863.7|73
1655908970000|2022-06-22 14:42:50|98892.3|98867.3|98878.7|98853.7|98893.5|98868.5|98878.7|98853.7|60
1655908980000|2022-06-22 14:43:00|98878.9|98853.9|98871.6|98846.6|98881.7|98856.7|98869.8|98844.8|70
1655908990000|2022-06-22 14:43:10|98874.4|98849.4|98867|98842|98874.5|98849.5|98859.8|98834.8|71
1655909000000|2022-06-22 14:43:20|98866|98841|98871.5|98846.5|98872.1|98847.1|98858.9|98833.9|61
1655909010000|2022-06-22 14:43:30|98870.4|98845.4|98870|98845|98871.5|98846.5|98858.1|98833.1|71
1655909020000|2022-06-22 14:43:40|98870.3|98845.3|98867.8|98842.8|98882.8|98857.8|98859.8|98834.8|74
1655909030000|2022-06-22 14:43:50|98868.1|98843.1|98891.2|98866.2|98899.2|98874.2|98867.9|98842.9|71
1655909040000|2022-06-22 14:44:00|98892.7|98867.7|98885.5|98860.5|98892.7|98867.7|98874.8|98849.8|73
1655909050000|2022-06-22 14:44:10|98886.4|98861.4|98869|98844|98886.9|98861.9|98863.6|98838.6|74
1655909060000|2022-06-22 14:44:20|98869.2|98844.2|98880.5|98855.5|98885.6|98860.6|98868.3|98843.3|74
1655909070000|2022-06-22 14:44:30|98880.8|98855.8|98848.6|98823.6|98884.6|98859.6|98848.6|98823.6|70
1655909080000|2022-06-22 14:44:40|98855.4|98830.4|98842.4|98817.4|98862.5|98837.5|98838|98813|75
1655909090000|2022-06-22 14:44:50|98842.6|98817.6|98837.1|98812.1|98844.7|98819.7|98827.5|98802.5|73
1655909100000|2022-06-22 14:45:00|98837.4|98812.4|98825.6|98800.6|98837.4|98812.4|98818.9|98793.9|77
1655909110000|2022-06-22 14:45:10|98825.2|98800.2|98827.8|98802.8|98834.3|98809.3|98824.3|98799.3|67
1655909120000|2022-06-22 14:45:20|98827.3|98802.3|98826.3|98801.3|98828.6|98803.6|98814.8|98789.8|68
1655909130000|2022-06-22 14:45:30|98830.3|98805.3|98830.6|98805.6|98845.1|98820.1|98829.1|98804.1|67
1655909140000|2022-06-22 14:45:40|98830.3|98805.3|98828.1|98803.1|98834.9|98809.9|98822.8|98797.8|69
1655909150000|2022-06-22 14:45:50|98827.5|98802.5|98827.7|98802.7|98835.3|98810.3|98822.5|98797.5|70
1655909160000|2022-06-22 14:46:00|98825.6|98800.6|98805.1|98780.1|98828.2|98803.2|98800.4|98775.4|61
1655909170000|2022-06-22 14:46:10|98805|98780|98783.6|98758.6|98805|98780|98767.1|98742.1|79
1655909180000|2022-06-22 14:46:20|98784.1|98759.1|98790.5|98765.5|98792|98767|98772.8|98747.8|74
1655909190000|2022-06-22 14:46:30|98789.2|98764.2|98804.9|98779.9|98805.4|98780.4|98788.7|98763.7|68
1655909200000|2022-06-22 14:46:40|98806.7|98781.7|98823.8|98798.8|98835.8|98810.8|98797.7|98772.7|77
1655909210000|2022-06-22 14:46:50|98824.2|98799.2|98815|98790|98845.7|98820.7|98812.6|98787.6|77
1655909220000|2022-06-22 14:47:00|98814.6|98789.6|98829.7|98804.7|98834|98809|98812.1|98787.1|69
1655909230000|2022-06-22 14:47:10|98828.7|98803.7|98812.3|98787.3|98832.8|98807.8|98811.6|98786.6|69
1655909240000|2022-06-22 14:47:20|98812|98787|98847.9|98822.9|98848.7|98823.7|98810.8|98785.8|71
1655909250000|2022-06-22 14:47:30|98848.1|98823.1|98859.2|98834.2|98860.3|98835.3|98841|98816|66
1655909260000|2022-06-22 14:47:40|98859|98834|98823.9|98798.9|98859.9|98834.9|98822.9|98797.9|66
1655909270000|2022-06-22 14:47:50|98822.5|98797.5|98831.7|98806.7|98832.2|98807.2|98819.6|98794.6|64
1655909280000|2022-06-22 14:48:00|98830|98805|98841.7|98816.7|98841.7|98816.7|98813.2|98788.2|70
1655909290000|2022-06-22 14:48:10|98841.5|98816.5|98826.6|98801.6|98842.9|98817.9|98810.8|98785.8|78
1655909300000|2022-06-22 14:48:20|98825.5|98800.5|98838.1|98813.1|98841.2|98816.2|98807.4|98782.4|72
1655909310000|2022-06-22 14:48:30|98836.8|98811.8|98809.1|98784.1|98838.1|98813.1|98809.1|98784.1|71
1655909320000|2022-06-22 14:48:40|98809.9|98784.9|98822.1|98797.1|98822.1|98797.1|98806.3|98781.3|65
1655909330000|2022-06-22 14:48:50|98820.6|98795.6|98831.1|98806.1|98832.9|98807.9|98818.5|98793.5|70
1655909340000|2022-06-22 14:49:00|98828.8|98803.8|98854.4|98829.4|98865.4|98840.4|98828.8|98803.8|75
1655909350000|2022-06-22 14:49:10|98853.7|98828.7|98853.5|98828.5|98853.9|98828.9|98846.6|98821.6|64
1655909360000|2022-06-22 14:49:20|98854.1|98829.1|98848|98823|98861.7|98836.7|98846.7|98821.7|68
1655909370000|2022-06-22 14:49:30|98848.3|98823.3|98846.5|98821.5|98849.5|98824.5|98843|98818|60
1655909380000|2022-06-22 14:49:40|98846.4|98821.4|98846.2|98821.2|98852.5|98827.5|98840.6|98815.6|68
1655909390000|2022-06-22 14:49:50|98846.1|98821.1|98844.5|98819.5|98851.9|98826.9|98844.5|98819.5|64
1655909400000|2022-06-22 14:50:00|98848.2|98823.2|98825.4|98800.4|98859.5|98834.5|98822.6|98797.6|73
1655909410000|2022-06-22 14:50:10|98824.3|98799.3|98823|98798|98831.3|98806.3|98821.3|98796.3|63
1655909420000|2022-06-22 14:50:20|98820.5|98795.5|98808.1|98783.1|98821.9|98796.9|98804.5|98779.5|69
1655909430000|2022-06-22 14:50:30|98808|98783|98825.4|98800.4|98825.4|98800.4|98804.8|98779.8|74
1655909440000|2022-06-22 14:50:40|98824.9|98799.9|98817|98792|98828.3|98803.3|98816.7|98791.7|68
1655909450000|2022-06-22 14:50:50|98815.8|98790.8|98820|98795|98822.5|98797.5|98814.6|98789.6|59
1655909460000|2022-06-22 14:51:00|98819.7|98794.7|98821.1|98796.1|98824.2|98799.2|98819.1|98794.1|63
1655909470000|2022-06-22 14:51:10|98821.2|98796.2|98820.8|98795.8|98837.4|98812.4|98784.5|98759.5|74
1655909480000|2022-06-22 14:51:20|98820.9|98795.9|98845.3|98820.3|98870.8|98845.8|98811.3|98786.3|77
1655909490000|2022-06-22 14:51:30|98846.1|98821.1|98850.2|98825.2|98860.8|98835.8|98842.2|98817.2|73
1655909500000|2022-06-22 14:51:40|98845.5|98820.5|98843.9|98818.9|98845.5|98820.5|98832.5|98807.5|68
1655909510000|2022-06-22 14:51:50|98845.3|98820.3|98826.6|98801.6|98857.5|98832.5|98823.6|98798.6|78
1655909520000|2022-06-22 14:52:00|98825.3|98800.3|98838.2|98813.2|98843.8|98818.8|98823.4|98798.4|76
1655909530000|2022-06-22 14:52:10|98836.3|98811.3|98848.8|98823.8|98849.6|98824.6|98830.2|98805.2|65
1655909540000|2022-06-22 14:52:20|98846.6|98821.6|98845.8|98820.8|98852.8|98827.8|98832|98807|70
1655909550000|2022-06-22 14:52:30|98849.4|98824.4|98857.9|98832.9|98871.6|98846.6|98847.4|98822.4|69
1655909560000|2022-06-22 14:52:40|98857.3|98832.3|98859.4|98834.4|98860.9|98835.9|98842.2|98817.2|65
1655909570000|2022-06-22 14:52:50|98860.2|98835.2|98863.3|98838.3|98867.4|98842.4|98857.4|98832.4|69
1655909580000|2022-06-22 14:53:00|98863.5|98838.5|98821|98796|98864.6|98839.6|98818.7|98793.7|76
1655909590000|2022-06-22 14:53:10|98818.2|98793.2|98834.5|98809.5|98839.7|98814.7|98814.7|98789.7|75
1655909600000|2022-06-22 14:53:20|98834.7|98809.7|98826.4|98801.4|98837.8|98812.8|98819.3|98794.3|72
1655909610000|2022-06-22 14:53:30|98828.6|98803.6|98802.6|98777.6|98828.6|98803.6|98798.5|98773.5|72
1655909620000|2022-06-22 14:53:40|98802.8|98777.8|98769.4|98744.4|98804.1|98779.1|98765.7|98740.7|75
1655909630000|2022-06-22 14:53:50|98769.6|98744.6|98776.5|98751.5|98792|98767|98769.6|98744.6|71
1655909640000|2022-06-22 14:54:00|98775.9|98750.9|98773|98748|98788|98763|98769.4|98744.4|75
1655909650000|2022-06-22 14:54:10|98772.3|98747.3|98775.1|98750.1|98776.6|98751.6|98765.4|98740.4|70
1655909660000|2022-06-22 14:54:20|98776.1|98751.1|98810.4|98785.4|98811|98786|98774.7|98749.7|74
1655909670000|2022-06-22 14:54:30|98810.6|98785.6|98794|98769|98811.9|98786.9|98788.4|98763.4|65
1655909680000|2022-06-22 14:54:40|98794.7|98769.7|98799.6|98774.6|98819.5|98794.5|98794.7|98769.7|64
1655909690000|2022-06-22 14:54:50|98795.7|98770.7|98821.1|98796.1|98821.1|98796.1|98795.7|98770.7|67
1655909700000|2022-06-22 14:55:00|98820.6|98795.6|98793.7|98768.7|98820.6|98795.6|98793.3|98768.3|71
1655909710000|2022-06-22 14:55:10|98794.8|98769.8|98791.3|98766.3|98798.1|98773.1|98785.9|98760.9|62
1655909720000|2022-06-22 14:55:20|98790.3|98765.3|98846.5|98821.5|98855.8|98830.8|98788.2|98763.2|73
1655909730000|2022-06-22 14:55:30|98849.6|98824.6|98855.8|98830.8|98878.6|98853.6|98847.4|98822.4|76
1655909740000|2022-06-22 14:55:40|98856.6|98831.6|98892.6|98867.6|98917.3|98892.3|98854.4|98829.4|70
1655909750000|2022-06-22 14:55:50|98893.1|98868.1|98904.9|98879.9|98907.3|98882.3|98889.3|98864.3|72
1655909760000|2022-06-22 14:56:00|98904.5|98879.5|98908.4|98883.4|98912.6|98887.6|98898.2|98873.2|73
1655909770000|2022-06-22 14:56:10|98906.8|98881.8|98899.2|98874.2|98909.2|98884.2|98899.2|98874.2|64
1655909780000|2022-06-22 14:56:20|98899.6|98874.6|98823.4|98798.4|98899.8|98874.8|98822.7|98797.7|73
1655909790000|2022-06-22 14:56:30|98823|98798|98845.6|98820.6|98845.6|98820.6|98818|98793|75
1655909800000|2022-06-22 14:56:40|98846.8|98821.8|98870.1|98845.1|98871.2|98846.2|98838.1|98813.1|63
1655909810000|2022-06-22 14:56:50|98871|98846|98890.9|98865.9|98892.7|98867.7|98871|98846|68
1655909820000|2022-06-22 14:57:00|98889.6|98864.6|98885.3|98860.3|98891.1|98866.1|98885.3|98860.3|58
1655909830000|2022-06-22 14:57:10|98883.1|98858.1|98869.5|98844.5|98884.8|98859.8|98861.8|98836.8|66
1655909840000|2022-06-22 14:57:20|98868.9|98843.9|98862.3|98837.3|98868.9|98843.9|98857|98832|69
1655909850000|2022-06-22 14:57:30|98856.7|98831.7|98831.5|98806.5|98856.7|98831.7|98829.2|98804.2|67
1655909860000|2022-06-22 14:57:40|98831.8|98806.8|98853.9|98828.9|98854.3|98829.3|98831.1|98806.1|69
1655909870000|2022-06-22 14:57:50|98852.8|98827.8|98889.6|98864.6|98889.6|98864.6|98852.8|98827.8|72
1655909880000|2022-06-22 14:58:00|98887.2|98862.2|98885|98860|98892.9|98867.9|98880.7|98855.7|68
1655909890000|2022-06-22 14:58:10|98885.6|98860.6|98886.8|98861.8|98889.1|98864.1|98875.1|98850.1|71
1655909900000|2022-06-22 14:58:20|98886.2|98861.2|98888.5|98863.5|98891.4|98866.4|98883.1|98858.1|63
1655909910000|2022-06-22 14:58:30|98888.3|98863.3|98867.5|98842.5|98889|98864|98864.8|98839.8|71
1655909920000|2022-06-22 14:58:40|98867.2|98842.2|98868.3|98843.3|98869.5|98844.5|98858.5|98833.5|69
1655909930000|2022-06-22 14:58:50|98868.4|98843.4|98865.8|98840.8|98871|98846|98863.3|98838.3|54
1655909940000|2022-06-22 14:59:00|98865.9|98840.9|98879.9|98854.9|98880.3|98855.3|98863.8|98838.8|69
1655909950000|2022-06-22 14:59:10|98879.2|98854.2|98884.8|98859.8|98888.2|98863.2|98876.8|98851.8|61
1655909960000|2022-06-22 14:59:20|98883.7|98858.7|98907.7|98882.7|98908.5|98883.5|98881|98856|66
1655909970000|2022-06-22 14:59:30|98907.2|98882.2|98892.2|98867.2|98909.2|98884.2|98887.9|98862.9|68
1655909980000|2022-06-22 14:59:40|98892.1|98867.1|98892.5|98867.5|98894.3|98869.3|98884.1|98859.1|70
1655909990000|2022-06-22 14:59:50|98892.1|98867.1|98884.3|98859.3|98892.8|98867.8|98882.2|98857.2|71
1655910000000|2022-06-22 15:00:00|98883.8|98858.8|98888.4|98863.4|98891.5|98866.5|98883.8|98858.8|69
1655910010000|2022-06-22 15:00:10|98887.5|98862.5|98913|98888|98913|98888|98887.5|98862.5|61
1655910020000|2022-06-22 15:00:20|98915.8|98890.8|98915.2|98890.2|98918.5|98893.5|98910.8|98885.8|64
1655910030000|2022-06-22 15:00:30|98915.8|98890.8|98914|98889|98916.9|98891.9|98910.3|98885.3|59
1655910040000|2022-06-22 15:00:40|98913.8|98888.8|98919.9|98894.9|98926|98901|98913.7|98888.7|64
1655910050000|2022-06-22 15:00:50|98921.2|98896.2|98923.4|98898.4|98936.2|98911.2|98920.2|98895.2|67
1655910060000|2022-06-22 15:01:00|98923.7|98898.7|98936.1|98911.1|98937.5|98912.5|98916|98891|63
1655910070000|2022-06-22 15:01:10|98936.6|98911.6|98935.9|98910.9|98937.1|98912.1|98930.1|98905.1|58
1655910080000|2022-06-22 15:01:20|98935.6|98910.6|98949.6|98924.6|98951.4|98926.4|98931.4|98906.4|72
1655910090000|2022-06-22 15:01:30|98949.8|98924.8|98979.2|98954.2|98979.2|98954.2|98948.2|98923.2|72
1655910100000|2022-06-22 15:01:40|98978.9|98953.9|98981.4|98956.4|98986.6|98961.6|98978.9|98953.9|73
1655910110000|2022-06-22 15:01:50|98982.1|98957.1|98961.4|98936.4|98983.5|98958.5|98951.3|98926.3|70
1655910120000|2022-06-22 15:02:00|98965.3|98940.3|98953.7|98928.7|98965.3|98940.3|98949.1|98924.1|66
1655910130000|2022-06-22 15:02:10|98954.8|98929.8|98958.6|98933.6|98962.3|98937.3|98954|98929|69
1655910140000|2022-06-22 15:02:20|98960.4|98935.4|98969.7|98944.7|98969.9|98944.9|98954.8|98929.8|65
1655910150000|2022-06-22 15:02:30|98967.2|98942.2|98995.5|98970.5|98995.5|98970.5|98966.1|98941.1|76
1655910160000|2022-06-22 15:02:40|98991.2|98966.2|99019|98994|99020|98995|98991.2|98966.2|75
1655910170000|2022-06-22 15:02:50|99017|98992|99019.5|98994.5|99026.8|99001.8|99017|98992|73
1655910180000|2022-06-22 15:03:00|99022.2|98997.2|99023.4|98998.4|99024.8|98999.8|99014.1|98989.1|71
1655910190000|2022-06-22 15:03:10|99022|98997|99026.9|99001.9|99038.5|99013.5|99020.7|98995.7|70
1655910200000|2022-06-22 15:03:20|99029.8|99004.8|99012.2|98987.2|99037.8|99012.8|99012.2|98987.2|76
1655910210000|2022-06-22 15:03:30|99011.2|98986.2|99020.2|98995.2|99032.1|99007.1|99011.2|98986.2|73
1655910220000|2022-06-22 15:03:40|99020.8|98995.8|99010.9|98985.9|99022.5|98997.5|99010.9|98985.9|67
1655910230000|2022-06-22 15:03:50|99011.9|98986.9|99026.6|99001.6|99032.7|99007.7|99008.7|98983.7|70
1655910240000|2022-06-22 15:04:00|99026.5|99001.5|99028.6|99003.6|99030.5|99005.5|99016|98991|73
1655910250000|2022-06-22 15:04:10|99028.7|99003.7|99002.8|98977.8|99030.2|99005.2|98999.3|98974.3|73
1655910260000|2022-06-22 15:04:20|99002.9|98977.9|98981.8|98956.8|99004.4|98979.4|98978.9|98953.9|67
1655910270000|2022-06-22 15:04:30|98981.7|98956.7|98973.2|98948.2|98997.2|98972.2|98971.6|98946.6|70
1655910280000|2022-06-22 15:04:40|98970.4|98945.4|98976.3|98951.3|98976.5|98951.5|98949.8|98924.8|75
1655910290000|2022-06-22 15:04:50|98976.1|98951.1|98963.4|98938.4|98979.2|98954.2|98958.8|98933.8|76
1655910300000|2022-06-22 15:05:00|98964.7|98939.7|98961|98936|98967.3|98942.3|98960.3|98935.3|70
1655910310000|2022-06-22 15:05:10|98961.5|98936.5|98973.4|98948.4|98974.3|98949.3|98957.5|98932.5|72
1655910320000|2022-06-22 15:05:20|98972.7|98947.7|98970.5|98945.5|98976.2|98951.2|98965.8|98940.8|74
1655910330000|2022-06-22 15:05:30|98970.6|98945.6|98956.7|98931.7|98976.9|98951.9|98948.7|98923.7|70
1655910340000|2022-06-22 15:05:40|98957.9|98932.9|98975.6|98950.6|98976.4|98951.4|98956.3|98931.3|70
1655910350000|2022-06-22 15:05:50|98976.2|98951.2|98996.7|98971.7|98996.7|98971.7|98976.2|98951.2|71
1655910360000|2022-06-22 15:06:00|98996.8|98971.8|98972.2|98947.2|98996.8|98971.8|98969.9|98944.9|73
1655910370000|2022-06-22 15:06:10|98973.3|98948.3|98973|98948|98983.8|98958.8|98969.7|98944.7|75
1655910380000|2022-06-22 15:06:20|98973.3|98948.3|98992.7|98967.7|99000.3|98975.3|98971.6|98946.6|76
1655910390000|2022-06-22 15:06:30|98992.4|98967.4|98976.7|98951.7|98993.2|98968.2|98972.4|98947.4|71
1655910400000|2022-06-22 15:06:40|98975.6|98950.6|98959.1|98934.1|98979.2|98954.2|98958.5|98933.5|65
1655910410000|2022-06-22 15:06:50|98958.8|98933.8|98948.7|98923.7|98960.1|98935.1|98947.5|98922.5|65
1655910420000|2022-06-22 15:07:00|98949.4|98924.4|98938.2|98913.2|98951|98926|98931.4|98906.4|72
1655910430000|2022-06-22 15:07:10|98939.2|98914.2|98931.2|98906.2|98946.8|98921.8|98931.2|98906.2|69
1655910440000|2022-06-22 15:07:20|98932.1|98907.1|98929.6|98904.6|98933.7|98908.7|98920.3|98895.3|67
1655910450000|2022-06-22 15:07:30|98929.9|98904.9|98919|98894|98930.3|98905.3|98913.7|98888.7|59
1655910460000|2022-06-22 15:07:40|98920.7|98895.7|98916.2|98891.2|98922.6|98897.6|98916.2|98891.2|62
1655910470000|2022-06-22 15:07:50|98918.8|98893.8|98928.3|98903.3|98928.4|98903.4|98918.8|98893.8|71
1655910480000|2022-06-22 15:08:00|98927.5|98902.5|98918.9|98893.9|98936.2|98911.2|98917.4|98892.4|57
1655910490000|2022-06-22 15:08:10|98919|98894|98925.6|98900.6|98927.3|98902.3|98911.2|98886.2|64
1655910500000|2022-06-22 15:08:20|98925.8|98900.8|98932|98907|98935.2|98910.2|98920.3|98895.3|56
1655910510000|2022-06-22 15:08:30|98929.8|98904.8|98928.1|98903.1|98934|98909|98924.6|98899.6|55
1655910520000|2022-06-22 15:08:40|98928.2|98903.2|98951.1|98926.1|98951.7|98926.7|98920.8|98895.8|74
1655910530000|2022-06-22 15:08:50|98951|98926|98970.3|98945.3|98971.1|98946.1|98951|98926|61
1655910540000|2022-06-22 15:09:00|98970.5|98945.5|98971.5|98946.5|98980.3|98955.3|98967.2|98942.2|67
1655910550000|2022-06-22 15:09:10|98976.7|98951.7|98979.9|98954.9|98981.4|98956.4|98966.3|98941.3|69
1655910560000|2022-06-22 15:09:20|98979.8|98954.8|98972.3|98947.3|98979.8|98954.8|98972.3|98947.3|44
1655910570000|2022-06-22 15:09:30|98972.5|98947.5|98985.5|98960.5|98985.5|98960.5|98972.5|98947.5|59
1655910580000|2022-06-22 15:09:40|98985.7|98960.7|98982.7|98957.7|98987|98962|98974.5|98949.5|68
1655910590000|2022-06-22 15:09:50|98983.5|98958.5|98985.9|98960.9|98990|98965|98974.7|98949.7|73
1655910600000|2022-06-22 15:10:00|98979.5|98954.5|98982.4|98957.4|98997.7|98972.7|98979.5|98954.5|72
1655910610000|2022-06-22 15:10:10|98982.1|98957.1|98994.9|98969.9|98995.6|98970.6|98971.3|98946.3|74
1655910620000|2022-06-22 15:10:20|98994.4|98969.4|98985.2|98960.2|98994.8|98969.8|98981|98956|52
1655910630000|2022-06-22 15:10:30|98984.7|98959.7|98993.5|98968.5|98996.9|98971.9|98983|98958|61
1655910640000|2022-06-22 15:10:40|98993.6|98968.6|98999.1|98974.1|99009.1|98984.1|98989.9|98964.9|67
1655910650000|2022-06-22 15:10:50|98999.3|98974.3|98988.1|98963.1|99000.5|98975.5|98987.4|98962.4|61
1655910660000|2022-06-22 15:11:00|98988|98963|98976.1|98951.1|98995.2|98970.2|98970.6|98945.6|69
1655910670000|2022-06-22 15:11:10|98976.4|98951.4|98969.4|98944.4|98980.1|98955.1|98966.8|98941.8|66
1655910680000|2022-06-22 15:11:20|98968.6|98943.6|98989.8|98964.8|98995.1|98970.1|98960|98935|67
1655910690000|2022-06-22 15:11:30|98990.4|98965.4|99001.8|98976.8|99001.9|98976.9|98984.6|98959.6|69
1655910700000|2022-06-22 15:11:40|99002.3|98977.3|99002.8|98977.8|99004.2|98979.2|98998.8|98973.8|55
1655910710000|2022-06-22 15:11:50|99002.3|98977.3|99004.6|98979.6|99005.6|98980.6|98996.5|98971.5|61
1655910720000|2022-06-22 15:12:00|99004.4|98979.4|99006.7|98981.7|99010.1|98985.1|99000.2|98975.2|53
1655910730000|2022-06-22 15:12:10|99007.3|98982.3|99017.1|98992.1|99032.2|99007.2|99007.3|98982.3|72
1655910740000|2022-06-22 15:12:20|99017|98992|99001.7|98976.7|99020|98995|99001.6|98976.6|69
1655910750000|2022-06-22 15:12:30|99002.7|98977.7|99024.9|98999.9|99033.4|99008.4|99001.7|98976.7|71
1655910760000|2022-06-22 15:12:40|99024|98999|99028.8|99003.8|99028.8|99003.8|99017.7|98992.7|62
1655910770000|2022-06-22 15:12:50|99031.7|99006.7|99040.4|99015.4|99058.5|99033.5|99029.4|99004.4|77
1655910780000|2022-06-22 15:13:00|99040.2|99015.2|99032.7|99007.7|99044.6|99019.6|99031.7|99006.7|63
1655910790000|2022-06-22 15:13:10|99032.8|99007.8|99044.1|99019.1|99044.8|99019.8|99031.4|99006.4|58
1655910800000|2022-06-22 15:13:20|99044.9|99019.9|99048|99023|99051.6|99026.6|99040.5|99015.5|60
1655910810000|2022-06-22 15:13:30|99048.4|99023.4|99051.9|99026.9|99051.9|99026.9|99042.9|99017.9|61
1655910820000|2022-06-22 15:13:40|99052.3|99027.3|99041.6|99016.6|99052.3|99027.3|99037.1|99012.1|63
1655910830000|2022-06-22 15:13:50|99041.4|99016.4|99013.6|98988.6|99041.4|99016.4|99001.9|98976.9|64
1655910840000|2022-06-22 15:14:00|99011.4|98986.4|98997.8|98972.8|99011.4|98986.4|98996.6|98971.6|67
1655910850000|2022-06-22 15:14:10|98998.9|98973.9|98993.8|98968.8|99007.1|98982.1|98993.8|98968.8|64
1655910860000|2022-06-22 15:14:20|98991.1|98966.1|98994.5|98969.5|98997.2|98972.2|98990.9|98965.9|51
1655910870000|2022-06-22 15:14:30|98994.6|98969.6|99016.3|98991.3|99016.6|98991.6|98994.6|98969.6|62
1655910880000|2022-06-22 15:14:40|99016.8|98991.8|99026.1|99001.1|99027.3|99002.3|99013.2|98988.2|68
1655910890000|2022-06-22 15:14:50|99025.9|99000.9|99030.6|99005.6|99032.3|99007.3|99024.1|98999.1|61
1655910900000|2022-06-22 15:15:00|99030.9|99005.9|99035.5|99010.5|99036.9|99011.9|99024.7|98999.7|62
1655910910000|2022-06-22 15:15:10|99035.4|99010.4|99005.3|98980.3|99035.4|99010.4|99003.1|98978.1|65
1655910920000|2022-06-22 15:15:20|99005.1|98980.1|98997.6|98972.6|99005.3|98980.3|98996.7|98971.7|60
1655910930000|2022-06-22 15:15:30|98997.7|98972.7|98952.1|98927.1|98999.8|98974.8|98950.8|98925.8|62
1655910940000|2022-06-22 15:15:40|98952.6|98927.6|98933.2|98908.2|98952.6|98927.6|98927.7|98902.7|61
1655910950000|2022-06-22 15:15:50|98933.8|98908.8|98925.1|98900.1|98933.8|98908.8|98917.5|98892.5|67
1655910960000|2022-06-22 15:16:00|98926.6|98901.6|98924.3|98899.3|98926.7|98901.7|98916.7|98891.7|61
1655910970000|2022-06-22 15:16:10|98922.1|98897.1|98929.9|98904.9|98929.9|98904.9|98918.7|98893.7|58
1655910980000|2022-06-22 15:16:20|98928.2|98903.2|98923.7|98898.7|98928.4|98903.4|98919.6|98894.6|72
1655910990000|2022-06-22 15:16:30|98924.8|98899.8|98927.6|98902.6|98931.3|98906.3|98916.8|98891.8|66
1655911000000|2022-06-22 15:16:40|98927.2|98902.2|98917.9|98892.9|98929|98904|98916.8|98891.8|54
1655911010000|2022-06-22 15:16:50|98915.4|98890.4|98923.8|98898.8|98928|98903|98915.4|98890.4|65
1655911020000|2022-06-22 15:17:00|98923.5|98898.5|98917.5|98892.5|98928.4|98903.4|98914.2|98889.2|69
1655911030000|2022-06-22 15:17:10|98915.4|98890.4|98926.5|98901.5|98932.5|98907.5|98913.3|98888.3|71
1655911040000|2022-06-22 15:17:20|98926.9|98901.9|98925.5|98900.5|98926.9|98901.9|98903.1|98878.1|68
1655911050000|2022-06-22 15:17:30|98925.7|98900.7|98926.2|98901.2|98928.4|98903.4|98915.3|98890.3|62
1655911060000|2022-06-22 15:17:40|98925.8|98900.8|98917.6|98892.6|98926.3|98901.3|98916.3|98891.3|50
1655911070000|2022-06-22 15:17:50|98918.5|98893.5|98921|98896|98922.5|98897.5|98914.4|98889.4|49
1655911080000|2022-06-22 15:18:00|98920.4|98895.4|98924.6|98899.6|98926.4|98901.4|98918.9|98893.9|65
1655911090000|2022-06-22 15:18:10|98924|98899|98920.3|98895.3|98927.3|98902.3|98913.4|98888.4|66
1655911100000|2022-06-22 15:18:20|98920.7|98895.7|98929.2|98904.2|98929.4|98904.4|98918.8|98893.8|64
1655911110000|2022-06-22 15:18:30|98928.4|98903.4|98931|98906|98931.1|98906.1|98926.6|98901.6|58
1655911120000|2022-06-22 15:18:40|98932.4|98907.4|98937.2|98912.2|98941.4|98916.4|98931.2|98906.2|69
1655911130000|2022-06-22 15:18:50|98937.8|98912.8|98926.2|98901.2|98937.8|98912.8|98925.6|98900.6|64
1655911140000|2022-06-22 15:19:00|98924.2|98899.2|98913.8|98888.8|98926.1|98901.1|98907.7|98882.7|73
1655911150000|2022-06-22 15:19:10|98913.1|98888.1|98916.8|98891.8|98918|98893|98911.5|98886.5|63
1655911160000|2022-06-22 15:19:20|98916.6|98891.6|98917.7|98892.7|98921.5|98896.5|98912.3|98887.3|71
1655911170000|2022-06-22 15:19:30|98917.8|98892.8|98918.5|98893.5|98923.6|98898.6|98913.2|98888.2|71
1655911180000|2022-06-22 15:19:40|98918.9|98893.9|98919.8|98894.8|98928|98903|98917.3|98892.3|68
1655911190000|2022-06-22 15:19:50|98920.5|98895.5|98923.5|98898.5|98926.2|98901.2|98917.9|98892.9|70
1655911200000|2022-06-22 15:20:00|98924.4|98899.4|98926.5|98901.5|98931.8|98906.8|98915.9|98890.9|61
1655911210000|2022-06-22 15:20:10|98927|98902|98919.5|98894.5|98928|98903|98918.1|98893.1|65
1655911220000|2022-06-22 15:20:20|98919.3|98894.3|98925.3|98900.3|98925.3|98900.3|98918|98893|56
1655911230000|2022-06-22 15:20:30|98924.6|98899.6|98915.2|98890.2|98925.6|98900.6|98915.2|98890.2|64
1655911240000|2022-06-22 15:20:40|98913.2|98888.2|98919|98894|98921.1|98896.1|98911|98886|72
1655911250000|2022-06-22 15:20:50|98919.4|98894.4|98926.9|98901.9|98928.9|98903.9|98917.3|98892.3|58
1655911260000|2022-06-22 15:21:00|98926.8|98901.8|98964.7|98939.7|98977.4|98952.4|98925.3|98900.3|72
1655911270000|2022-06-22 15:21:10|98966.3|98941.3|98975.9|98950.9|98977|98952|98966.3|98941.3|64
1655911280000|2022-06-22 15:21:20|98975.2|98950.2|98973.5|98948.5|98977.8|98952.8|98956.6|98931.6|69
1655911290000|2022-06-22 15:21:30|98973.4|98948.4|98970.6|98945.6|98975.6|98950.6|98960.9|98935.9|65
1655911300000|2022-06-22 15:21:40|98967.4|98942.4|98953.5|98928.5|98968.2|98943.2|98942.5|98917.5|70
1655911310000|2022-06-22 15:21:50|98954.1|98929.1|98963.1|98938.1|98964.5|98939.5|98950.5|98925.5|56
1655911320000|2022-06-22 15:22:00|98963|98938|98978|98953|98978.7|98953.7|98960.5|98935.5|68
1655911330000|2022-06-22 15:22:10|98977.8|98952.8|98954.9|98929.9|98977.8|98952.8|98953.8|98928.8|55
1655911340000|2022-06-22 15:22:20|98954.8|98929.8|98965|98940|98969.6|98944.6|98952.9|98927.9|67
1655911350000|2022-06-22 15:22:30|98964.7|98939.7|98959.4|98934.4|98979.9|98940.5|98957.2|98929.9|63
1655911360000|2022-06-22 15:22:40|98959.7|98934.7|98952|98927|98959.8|98934.8|98939.1|98914.1|67
1655911370000|2022-06-22 15:22:50|98948.9|98923.9|98956|98931|98967.4|98942.4|98943.5|98918.5|66
1655911380000|2022-06-22 15:23:00|98955.1|98930.1|98942.7|98917.7|98960.9|98935.9|98942.7|98917.7|64
1655911390000|2022-06-22 15:23:10|98941.2|98916.2|98948.6|98923.6|98954.4|98929.4|98940.6|98915.6|59
1655911400000|2022-06-22 15:23:20|98947.8|98922.8|98944.8|98919.8|98947.8|98922.8|98943.9|98918.9|50
1655911410000|2022-06-22 15:23:30|98944.6|98919.6|98922.9|98897.9|98946.8|98921.8|98916|98891|63
1655911420000|2022-06-22 15:23:40|98923.8|98898.8|98918.3|98893.3|98924.3|98899.3|98917.1|98892.1|53
1655911430000|2022-06-22 15:23:50|98918.6|98893.6|98913.8|98888.8|98919.5|98894.5|98911.9|98886.9|49
1655911440000|2022-06-22 15:24:00|98914|98889|98894.3|98869.3|98919.1|98894.1|98893.1|98868.1|58
1655911450000|2022-06-22 15:24:10|98894.7|98869.7|98896.2|98871.2|98907.1|98882.1|98894.7|98869.7|70
1655911460000|2022-06-22 15:24:20|98897.2|98872.2|98907.7|98882.7|98909.7|98884.7|98897.2|98872.2|60
1655911470000|2022-06-22 15:24:30|98908.1|98883.1|98904.9|98879.9|98908.1|98883.1|98893.5|98868.5|55
1655911480000|2022-06-22 15:24:40|98902.5|98877.5|98895.3|98870.3|98902.5|98877.5|98890|98865|67
1655911490000|2022-06-22 15:24:50|98897.2|98872.2|98921.6|98896.6|98922.3|98897.3|98897.2|98872.2|75
1655911500000|2022-06-22 15:25:00|98921.4|98896.4|98897.1|98872.1|98922.8|98897.8|98892.6|98864.4|67
1655911510000|2022-06-22 15:25:10|98897.3|98872.3|98896|98871|98923|98898|98896|98871|66
1655911520000|2022-06-22 15:25:20|98895.5|98870.5|98903.6|98878.6|98903.6|98878.6|98883|98858|71
1655911530000|2022-06-22 15:25:30|98902.8|98877.8|98896.5|98871.5|98904.2|98879.2|98896.5|98871.5|57
1655911540000|2022-06-22 15:25:40|98896.8|98871.8|98909.9|98884.9|98909.9|98884.9|98895.9|98870.9|51
1655911550000|2022-06-22 15:25:50|98911.5|98886.5|98913|98888|98921.9|98896.9|98910.1|98885.1|63
1655911560000|2022-06-22 15:26:00|98912|98887|98922.2|98897.2|98923.1|98898.1|98911.2|98886.2|47
1655911570000|2022-06-22 15:26:10|98922.1|98897.1|98931.6|98906.6|98936.2|98911.2|98921|98896|55
1655911580000|2022-06-22 15:26:20|98932.2|98907.2|98929.5|98904.5|98932.2|98907.2|98924|98899|57
1655911590000|2022-06-22 15:26:30|98932|98907|98918.8|98893.8|98933.7|98908.7|98918.3|98893.3|55
1655911600000|2022-06-22 15:26:40|98917.8|98892.8|98928.1|98903.1|98933.6|98908.6|98917.8|98892.8|67
1655911610000|2022-06-22 15:26:50|98927.3|98902.3|98914.2|98889.2|98928.6|98903.6|98911.2|98886.2|63
1655911620000|2022-06-22 15:27:00|98913.8|98888.8|98913.6|98888.6|98918.5|98893.5|98911.4|98886.4|53
1655911630000|2022-06-22 15:27:10|98913.4|98888.4|98924.3|98899.3|98928.2|98903.2|98911.6|98886.6|65
1655911640000|2022-06-22 15:27:20|98922.7|98897.7|98912.3|98887.3|98927.5|98902.5|98907.8|98882.8|66
1655911650000|2022-06-22 15:27:30|98912.2|98887.2|98910.7|98885.7|98913.9|98888.9|98907.6|98882.6|52
1655911660000|2022-06-22 15:27:40|98914.1|98889.1|98911.4|98886.4|98914.1|98889.1|98909.1|98884.1|46
1655911670000|2022-06-22 15:27:50|98911.7|98886.7|98924.5|98899.5|98925.4|98900.4|98910.4|98885.4|66
1655911680000|2022-06-22 15:28:00|98924.8|98899.8|98917.4|98892.4|98929.6|98904.6|98916.2|98891.2|59
1655911690000|2022-06-22 15:28:10|98916.9|98891.9|98917.1|98892.1|98917.4|98892.4|98913.5|98888.5|59
1655911700000|2022-06-22 15:28:20|98917.7|98892.7|98916.4|98891.4|98919.5|98894.5|98914.1|98889.1|46
1655911710000|2022-06-22 15:28:30|98916.2|98891.2|98921.8|98896.8|98923.7|98898.7|98916.2|98891.2|55
1655911720000|2022-06-22 15:28:40|98921.5|98896.5|98933.1|98908.1|98935.8|98910.8|98916.7|98891.7|54
1655911730000|2022-06-22 15:28:50|98933.7|98908.7|98939.3|98914.3|98971.3|98934.1|98933.7|98908.7|63
1655911740000|2022-06-22 15:29:00|98952|98902|98932.6|98907.6|98952.3|98916.2|98928.1|98902|61
1655911750000|2022-06-22 15:29:10|98932.3|98907.3|98920.5|98895.5|98936.8|98910.9|98917.5|98881.6|58
1655911760000|2022-06-22 15:29:20|98920.8|98895.8|98919.7|98894.7|98920.8|98895.8|98918.7|98893.7|39
1655911770000|2022-06-22 15:29:30|98920.4|98895.4|98917.5|98892.5|98925.2|98900.2|98913.2|98888.2|56
1655911780000|2022-06-22 15:29:40|98917.2|98892.2|98913.1|98888.1|98920.1|98895.1|98912.2|98887.2|51
1655911790000|2022-06-22 15:29:50|98913.6|98888.6|98929.1|98904.1|98938.2|98904.1|98913.5|98883|58
1655911800000|2022-06-22 15:30:00|98927.8|98902.8|98942|98917|98946.8|98918.4|98926.8|98896.8|63
1655911810000|2022-06-22 15:30:10|98941.5|98916.5|98948.4|98923.4|98949|98924|98937.1|98912.1|60
1655911820000|2022-06-22 15:30:20|98948.7|98923.7|98949.3|98899.3|98958.1|98923.9|98930.9|98898.1|64
1655911830000|2022-06-22 15:30:30|98948.6|98898.6|98936.2|98911.2|98948.6|98916|98932.7|98897.5|54
1655911840000|2022-06-22 15:30:40|98936.3|98911.3|98938.3|98888.3|98950.1|98917.1|98924.1|98887.3|60
1655911850000|2022-06-22 15:30:50|98926.6|98901.6|98918.7|98893.7|98935|98901.7|98912.8|98874.3|50
1655911860000|2022-06-22 15:31:00|98918.4|98893.4|98899.4|98874.4|98918.4|98893.4|98897.6|98872.6|59
1655911870000|2022-06-22 15:31:10|98899.3|98874.3|98887.2|98862.2|98907.4|98874.3|98883.6|98847.1|70
1655911880000|2022-06-22 15:31:20|98894.4|98844.4|98887|98862|98896|98863.9|98882.5|98844.4|61
1655911890000|2022-06-22 15:31:30|98886.6|98861.6|98861.1|98811.1|98887.4|98862.4|98861.1|98811.1|52
1655911900000|2022-06-22 15:31:40|98861.3|98811.3|98846.4|98821.4|98861.6|98822.2|98841.2|98802.2|62
1655911910000|2022-06-22 15:31:50|98847.4|98822.4|98845.4|98820.4|98858.4|98823.6|98843.1|98806.5|65
1655911920000|2022-06-22 15:32:00|98844.8|98819.8|98854.4|98804.4|98860.9|98835.9|98840.6|98802.2|72
1655911930000|2022-06-22 15:32:10|98855.6|98805.6|98802.5|98752.5|98856|98806|98791.8|98752.5|70
1655911940000|2022-06-22 15:32:20|98802.8|98752.8|98796.1|98746.1|98806.4|98763.8|98783.8|98737.5|71
1655911950000|2022-06-22 15:32:30|98794.7|98744.7|98795.5|98770.5|98802.8|98770.5|98785.9|98744.5|68
1655911960000|2022-06-22 15:32:40|98795.3|98770.3|98783.8|98758.8|98799.7|98772|98780.5|98742.5|69
1655911970000|2022-06-22 15:32:50|98784.7|98759.7|98794.1|98744.1|98804.3|98763.2|98782.5|98742.4|68
1655911980000|2022-06-22 15:33:00|98793.8|98743.8|98805.8|98755.8|98808.9|98769.5|98779.2|98741.4|57
1655911990000|2022-06-22 15:33:10|98808.5|98758.5|98787.4|98762.4|98808.5|98772.2|98787|98746.7|55
1655912000000|2022-06-22 15:33:20|98787.7|98762.7|98801.8|98751.8|98803.5|98766|98787.7|98749.7|61
1655912010000|2022-06-22 15:33:30|98801.9|98751.9|98803.5|98753.5|98807|98769.9|98788|98749.2|67
1655912020000|2022-06-22 15:33:40|98803.4|98753.4|98800.1|98775.1|98803.4|98776.8|98789.3|98752.5|59
1655912030000|2022-06-22 15:33:50|98798.6|98773.6|98798.2|98773.2|98801.6|98776.6|98783.4|98758.4|64
1655912040000|2022-06-22 15:34:00|98798.3|98773.3|98793.7|98768.7|98802.9|98777.9|98793.7|98768.7|67
1655912050000|2022-06-22 15:34:10|98794|98769|98776.2|98751.2|98794.1|98769.1|98776.2|98751.2|68
1655912060000|2022-06-22 15:34:20|98775.9|98750.9|98774.7|98724.7|98781.5|98755|98768.1|98723.4|66
1655912070000|2022-06-22 15:34:30|98775.1|98725.1|98782.9|98732.9|98785.6|98735.6|98772.8|98722.8|69
1655912080000|2022-06-22 15:34:40|98782.7|98732.7|98805.3|98755.3|98809.7|98759.7|98780.9|98730.9|65
1655912090000|2022-06-22 15:34:50|98805.4|98755.4|98789.3|98764.3|98812.2|98774.1|98784.1|98755.2|63
1655912100000|2022-06-22 15:35:00|98787.3|98762.3|98775.2|98750.2|98791.9|98763.7|98773.9|98737.5|71
1655912110000|2022-06-22 15:35:10|98775.6|98750.6|98786.7|98761.7|98801.1|98762.2|98775.6|98741.9|62
1655912120000|2022-06-22 15:35:20|98787.2|98762.2|98790.3|98765.3|98806.8|98769.1|98787.1|98750.5|58
1655912130000|2022-06-22 15:35:30|98791|98766|98789.6|98764.6|98810.7|98773.4|98787.8|98746.5|62
1655912140000|2022-06-22 15:35:40|98787.2|98762.2|98786.1|98761.1|98791.7|98766.7|98782.9|98757.9|66
1655912150000|2022-06-22 15:35:50|98785.2|98760.2|98800.6|98750.6|98801.2|98765|98781.2|98738.7|63
1655912160000|2022-06-22 15:36:00|98792.2|98767.2|98793.6|98743.6|98797.5|98767.2|98780.6|98743.6|45
1655912170000|2022-06-22 15:36:10|98793.3|98743.3|98794.8|98744.8|98798.3|98763.6|98781.5|98740.2|60
1655912180000|2022-06-22 15:36:20|98795.6|98745.6|98789.1|98764.1|98805.9|98770.7|98784.5|98745.5|66
1655912190000|2022-06-22 15:36:30|98789.4|98764.4|98793.3|98768.3|98807.2|98772.3|98788.9|98752.6|44
1655912200000|2022-06-22 15:36:40|98792.6|98767.6|98790|98765|98793.9|98768.9|98788.6|98763.6|46
1655912210000|2022-06-22 15:36:50|98790.3|98765.3|98790.7|98765.7|98795.2|98770.2|98790|98765|50
1655912220000|2022-06-22 15:37:00|98790.1|98765.1|98790|98765|98790.6|98765.6|98788.7|98763.7|55
1655912230000|2022-06-22 15:37:10|98789.5|98764.5|98788.5|98763.5|98791|98766|98782.9|98757.9|53
1655912240000|2022-06-22 15:37:20|98788.2|98763.2|98786.5|98761.5|98788.8|98763.8|98784|98759|46
1655912250000|2022-06-22 15:37:30|98786|98761|98778.2|98753.2|98788.4|98763.4|98777.4|98752.4|49
1655912260000|2022-06-22 15:37:40|98778|98753|98763.7|98738.7|98783|98753.3|98763.7|98729.1|52
1655912270000|2022-06-22 15:37:50|98764.7|98739.7|98766.2|98741.2|98767.1|98742.1|98763.1|98738.1|52
1655912280000|2022-06-22 15:38:00|98766.1|98741.1|98769.7|98744.7|98783.4|98749.4|98766.1|98732.2|66
1655912290000|2022-06-22 15:38:10|98765.1|98740.1|98770.2|98745.2|98784.3|98746.6|98761.6|98723|61
1655912300000|2022-06-22 15:38:20|98780.9|98730.9|98777.8|98727.8|98781.8|98740.5|98764.3|98725.2|65
1655912310000|2022-06-22 15:38:30|98776|98726|98758.3|98733.3|98780.5|98745.1|98757.2|98719.8|67
1655912320000|2022-06-22 15:38:40|98763.7|98738.7|98765.6|98715.6|98771.3|98739.2|98755.5|98715.5|56
1655912330000|2022-06-22 15:38:50|98766.8|98716.8|98757.2|98732.2|98767.2|98741.7|98756.5|98716.8|59
1655912340000|2022-06-22 15:39:00|98755.9|98730.9|98554.1|98504.1|98755.9|98730.9|98539.6|98471.7|78
1655912350000|2022-06-22 15:39:10|98554.6|98504.6|98658.9|98608.9|98664.1|98614.1|98554.6|98504.6|73
1655912360000|2022-06-22 15:39:20|98659.3|98609.3|98658.8|98608.8|98659.5|98609.5|98652.8|98602.8|62
1655912370000|2022-06-22 15:39:30|98658.1|98608.1|98650.7|98625.7|98659.4|98626.3|98643.1|98599.5|59
1655912380000|2022-06-22 15:39:40|98649.7|98624.7|98638.5|98613.5|98649.7|98624.7|98634.8|98609.8|59
1655912390000|2022-06-22 15:39:50|98638.7|98613.7|98626|98601|98639.3|98614.3|98625.1|98600.1|61
1655912400000|2022-06-22 15:40:00|98627.8|98602.8|98632.7|98607.7|98637.2|98612.2|98622.8|98597.8|67
1655912410000|2022-06-22 15:40:10|98630.8|98605.8|98662.6|98637.6|98666.2|98641.2|98626.6|98601.6|73
1655912420000|2022-06-22 15:40:20|98662.4|98637.4|98686.9|98661.9|98686.9|98661.9|98661.3|98636.3|64
1655912430000|2022-06-22 15:40:30|98689.3|98664.3|98688.4|98663.4|98695.9|98670.9|98686.1|98661.1|55
1655912440000|2022-06-22 15:40:40|98687.5|98662.5|98693.3|98668.3|98708.1|98670.5|98687.5|98654.9|65
1655912450000|2022-06-22 15:40:50|98694.7|98669.7|98712.6|98687.6|98714|98689|98692.6|98667.6|66
1655912460000|2022-06-22 15:41:00|98713.3|98688.3|98741.9|98716.9|98747.6|98722.6|98713.3|98688.3|70
1655912470000|2022-06-22 15:41:10|98740.9|98715.9|98739.4|98714.4|98755|98719.6|98736.2|98704.1|60
1655912480000|2022-06-22 15:41:20|98739.2|98714.2|98738|98713|98754.5|98715.3|98735.6|98698.5|58
1655912490000|2022-06-22 15:41:30|98737.9|98712.9|98767.1|98717.1|98768.6|98718.6|98737.9|98712.9|65
1655912500000|2022-06-22 15:41:40|98767|98717|98756.2|98731.2|98768.6|98734.2|98754.4|98714.7|54
1655912510000|2022-06-22 15:41:50|98754.7|98729.7|98754.1|98729.1|98768.9|98732.3|98752.6|98716.4|57
1655912520000|2022-06-22 15:42:00|98754|98729|98741.2|98716.2|98756.4|98729.2|98740|98705.3|68
1655912530000|2022-06-22 15:42:10|98740.8|98715.8|98733.6|98708.6|98741.4|98716.4|98730.7|98705.7|68
1655912540000|2022-06-22 15:42:20|98734.6|98709.6|98734.2|98709.2|98737.1|98712.1|98725.2|98700.2|61
1655912550000|2022-06-22 15:42:30|98733.3|98708.3|98733.3|98708.3|98752.6|98715.2|98726|98696.5|66
1655912560000|2022-06-22 15:42:40|98733|98708|98725.1|98700.1|98734.3|98709.3|98724.5|98699.5|62
1655912570000|2022-06-22 15:42:50|98728.7|98703.7|98722.4|98697.4|98738.9|98713.9|98718.2|98693.2|72
1655912580000|2022-06-22 15:43:00|98722.9|98697.9|98725.8|98700.8|98729.1|98704.1|98717.9|98692.9|62
1655912590000|2022-06-22 15:43:10|98725.4|98700.4|98720.3|98695.3|98729.3|98704.3|98718.7|98693.7|61
1655912600000|2022-06-22 15:43:20|98721.6|98696.6|98714.6|98689.6|98722.2|98697.2|98710.8|98685.8|68
1655912610000|2022-06-22 15:43:30|98715|98690|98712.8|98687.8|98716.2|98691.2|98697.1|98672.1|57
1655912620000|2022-06-22 15:43:40|98712.9|98687.9|98721.4|98696.4|98721.5|98696.5|98712.1|98687.1|53
1655912630000|2022-06-22 15:43:50|98720.9|98695.9|98742.4|98717.4|98749.9|98724.9|98720.2|98695.2|75
1655912640000|2022-06-22 15:44:00|98741.2|98716.2|98739.7|98714.7|98748.1|98723.1|98738.3|98713.3|70
1655912650000|2022-06-22 15:44:10|98738.9|98713.9|98735.3|98710.3|98738.9|98713.9|98724.6|98699.6|60
1655912660000|2022-06-22 15:44:20|98736.4|98711.4|98737.6|98712.6|98750.1|98716.2|98727.1|98699.2|64
1655912670000|2022-06-22 15:44:30|98738.3|98713.3|98770|98745|98770|98745|98737.2|98712.2|73
1655912680000|2022-06-22 15:44:40|98771.7|98746.7|98805|98755|98807.5|98765.3|98765.2|98737.1|72
1655912690000|2022-06-22 15:44:50|98804.3|98754.3|98791.7|98741.7|98804.3|98769|98786.1|98740.2|61
1655912700000|2022-06-22 15:45:00|98791.1|98741.1|98774.9|98749.9|98796.1|98752.7|98774.9|98733.6|61
1655912710000|2022-06-22 15:45:10|98773.4|98748.4|98759.2|98734.2|98786.1|98750|98757.2|98729.3|73
1655912720000|2022-06-22 15:45:20|98759.5|98734.5|98761|98736|98780.2|98744.9|98757.8|98726.7|66
1655912730000|2022-06-22 15:45:30|98760.9|98735.9|98768.6|98743.6|98778.6|98744.8|98758.9|98724.2|67
1655912740000|2022-06-22 15:45:40|98768.7|98743.7|98760.7|98735.7|98768.8|98743.8|98759.8|98734.8|55
1655912750000|2022-06-22 15:45:50|98760.2|98735.2|98761.5|98736.5|98768.7|98743.7|98759.6|98734.6|67
1655912760000|2022-06-22 15:46:00|98761.4|98736.4|98769.9|98744.9|98777.6|98745.9|98757.2|98727.6|70
1655912770000|2022-06-22 15:46:10|98770.4|98745.4|98772.7|98747.7|98774.3|98749.3|98765.2|98740.2|60
1655912780000|2022-06-22 15:46:20|98772.1|98747.1|98771.1|98746.1|98774.5|98749.5|98769.7|98744.7|39
1655912790000|2022-06-22 15:46:30|98770.6|98745.6|98776|98751|98796.2|98759.2|98767.4|98742.4|62
1655912800000|2022-06-22 15:46:40|98776.5|98751.5|98773|98748|98776.9|98751.9|98769.8|98744.8|57
1655912810000|2022-06-22 15:46:50|98772.8|98747.8|98769.6|98744.6|98776.6|98751.6|98765.4|98740.4|62
1655912820000|2022-06-22 15:47:00|98769.2|98744.2|98772.7|98747.7|98776.9|98751.9|98767|98742|59
1655912830000|2022-06-22 15:47:10|98772.8|98747.8|98773.3|98748.3|98777.6|98752.6|98769.4|98744.4|53
1655912840000|2022-06-22 15:47:20|98773.2|98748.2|98793.1|98768.1|98793.5|98768.5|98767.8|98742.8|59
1655912850000|2022-06-22 15:47:30|98792.8|98767.8|98791.8|98766.8|98799.3|98774.3|98788.6|98763.6|56
1655912860000|2022-06-22 15:47:40|98791.5|98766.5|98794.7|98769.7|98794.7|98769.7|98780.4|98755.4|66
1655912870000|2022-06-22 15:47:50|98797.1|98772.1|98802.7|98777.7|98814.3|98778.7|98793.3|98763.4|68
1655912880000|2022-06-22 15:48:00|98802.2|98777.2|98792.7|98767.7|98805.1|98780.1|98788.2|98763.2|57
1655912890000|2022-06-22 15:48:10|98792.6|98767.6|98789.2|98764.2|98802.5|98777.5|98788.4|98763.4|68
1655912900000|2022-06-22 15:48:20|98790|98765|98790|98765|98809.9|98771.7|98785.7|98751.9|64
1655912910000|2022-06-22 15:48:30|98790.1|98765.1|98796.9|98771.9|98802.8|98777.8|98788.8|98763.8|60
1655912920000|2022-06-22 15:48:40|98797.9|98772.9|98793.2|98768.2|98804.6|98779.6|98786.7|98761.7|60
1655912930000|2022-06-22 15:48:50|98793.6|98768.6|98784.9|98759.9|98809.9|98770.9|98784.2|98756.7|66
1655912940000|2022-06-22 15:49:00|98785.1|98760.1|98793.5|98768.5|98803.7|98768.5|98784.1|98753.7|59
1655912950000|2022-06-22 15:49:10|98792.4|98767.4|98791.5|98766.5|98796.1|98771.1|98788.6|98763.6|63
1655912960000|2022-06-22 15:49:20|98790.4|98765.4|98830|98780|98831.1|98781.1|98788.5|98753.8|73
1655912970000|2022-06-22 15:49:30|98824.9|98774.9|98795.5|98770.5|98824.9|98782.2|98790.8|98752.5|72
1655912980000|2022-06-22 15:49:40|98793.5|98768.5|98789.2|98764.2|98806.9|98773.5|98787.1|98756.9|64
1655912990000|2022-06-22 15:49:50|98789|98764|98782.2|98757.2|98800.2|98765|98782.2|98748.5|61
1655913000000|2022-06-22 15:50:00|98784.5|98759.5|98783.1|98758.1|98787.7|98762.7|98780|98755|75
1655913010000|2022-06-22 15:50:10|98783.7|98758.7|98781.4|98756.4|98784.5|98759.5|98775.4|98750.4|67
1655913020000|2022-06-22 15:50:20|98780.5|98755.5|98797.3|98772.3|98805.2|98774.1|98780.1|98754.6|68
1655913030000|2022-06-22 15:50:30|98797|98772|98799|98774|98803.2|98778.2|98792.8|98767.8|60
1655913040000|2022-06-22 15:50:40|98799.1|98774.1|98798.7|98773.7|98805.5|98780.5|98793.9|98768.9|57
1655913050000|2022-06-22 15:50:50|98798.9|98773.9|98806.8|98781.8|98806.8|98781.8|98796.1|98771.1|52
1655913060000|2022-06-22 15:51:00|98804.6|98779.6|98820.7|98795.7|98826.9|98801.9|98804.6|98779.6|71
1655913070000|2022-06-22 15:51:10|98819.5|98794.5|98823.7|98798.7|98826.6|98801.6|98814.9|98789.9|66
1655913080000|2022-06-22 15:51:20|98824.3|98799.3|98826|98801|98827.8|98802.8|98819.7|98794.7|60
1655913090000|2022-06-22 15:51:30|98826.4|98801.4|98846.1|98821.1|98849.7|98824.7|98822.5|98797.5|71
1655913100000|2022-06-22 15:51:40|98842.6|98817.6|98833.1|98808.1|98851.1|98826.1|98832.2|98807.2|75
1655913110000|2022-06-22 15:51:50|98831.6|98806.6|98838.3|98813.3|98846.1|98821.1|98828.8|98803.8|72
1655913120000|2022-06-22 15:52:00|98839|98814|98844.3|98819.3|98850.9|98825.9|98839|98814|73
1655913130000|2022-06-22 15:52:10|98844.8|98819.8|98835.9|98810.9|98845.5|98820.5|98833.7|98808.7|72
1655913140000|2022-06-22 15:52:20|98836.4|98811.4|98841.5|98816.5|98841.5|98816.5|98831.2|98806.2|74
1655913150000|2022-06-22 15:52:30|98841.3|98816.3|98829.7|98804.7|98842.5|98817.5|98827.5|98802.5|72
1655913160000|2022-06-22 15:52:40|98829|98804|98832.8|98807.8|98833.4|98808.4|98825.5|98800.5|75
1655913170000|2022-06-22 15:52:50|98833.7|98808.7|98840.2|98815.2|98840.9|98815.9|98831.6|98806.6|57
1655913180000|2022-06-22 15:53:00|98840.5|98815.5|98837.4|98812.4|98841.1|98816.1|98834.7|98809.7|68
1655913190000|2022-06-22 15:53:10|98837.1|98812.1|98835.2|98810.2|98838.2|98813.2|98826.7|98801.7|65
1655913200000|2022-06-22 15:53:20|98834.9|98809.9|98837.2|98812.2|98837.7|98812.7|98829.9|98804.9|68
1655913210000|2022-06-22 15:53:30|98837.1|98812.1|98840.7|98815.7|98840.7|98815.7|98832.8|98807.8|67
1655913220000|2022-06-22 15:53:40|98840.9|98815.9|98827.3|98802.3|98842.6|98817.6|98824.2|98799.2|67
1655913230000|2022-06-22 15:53:50|98828|98803|98824.4|98799.4|98828|98803|98819.9|98794.9|65
1655913240000|2022-06-22 15:54:00|98825.3|98800.3|98820.3|98795.3|98828.7|98803.7|98815.8|98790.8|73
1655913250000|2022-06-22 15:54:10|98820.2|98795.2|98826.9|98801.9|98829.5|98804.5|98818|98793|76
1655913260000|2022-06-22 15:54:20|98827.5|98802.5|98824.8|98799.8|98836.9|98811.9|98822.5|98797.5|75
1655913270000|2022-06-22 15:54:30|98825.2|98800.2|98826.9|98801.9|98829.8|98804.8|98820.9|98795.9|68
1655913280000|2022-06-22 15:54:40|98826.3|98801.3|98827.3|98802.3|98833.4|98808.4|98821.8|98796.8|72
1655913290000|2022-06-22 15:54:50|98829.5|98804.5|98823|98798|98832.4|98807.4|98823|98798|70
1655913300000|2022-06-22 15:55:00|98824.6|98799.6|98806.3|98781.3|98824.6|98799.6|98801.5|98776.5|74
1655913310000|2022-06-22 15:55:10|98806.6|98781.6|98800.4|98775.4|98808.5|98783.5|98793.1|98768.1|72
1655913320000|2022-06-22 15:55:20|98800.8|98775.8|98797.6|98772.6|98804.6|98779.6|98790.3|98765.3|75
1655913330000|2022-06-22 15:55:30|98797.5|98772.5|98798.9|98773.9|98801.7|98776.7|98789.9|98764.9|63
1655913340000|2022-06-22 15:55:40|98798.5|98773.5|98811.6|98786.6|98812.7|98787.7|98798.4|98773.4|62
1655913350000|2022-06-22 15:55:50|98812.3|98787.3|98816.8|98791.8|98825.2|98800.2|98812.3|98787.3|70
1655913360000|2022-06-22 15:56:00|98820|98795|98825.7|98800.7|98830.5|98805.5|98819.4|98794.4|69
1655913370000|2022-06-22 15:56:10|98826.1|98801.1|98823.8|98798.8|98828.6|98803.6|98813.8|98788.8|68
1655913380000|2022-06-22 15:56:20|98823.3|98798.3|98822.6|98797.6|98824.6|98799.6|98818.2|98793.2|65
1655913390000|2022-06-22 15:56:30|98822.4|98797.4|98824.2|98799.2|98824.7|98799.7|98816.5|98791.5|57
1655913400000|2022-06-22 15:56:40|98826.1|98801.1|98825.7|98800.7|98827.9|98802.9|98823.1|98798.1|65
1655913410000|2022-06-22 15:56:50|98823.9|98798.9|98848.7|98823.7|98849|98824|98823.9|98798.9|69
1655913420000|2022-06-22 15:57:00|98848.4|98823.4|98844.9|98819.9|98856.6|98831.6|98842|98817|73
1655913430000|2022-06-22 15:57:10|98845.1|98820.1|98853.7|98828.7|98854.1|98829.1|98844.9|98819.9|67
1655913440000|2022-06-22 15:57:20|98854.3|98829.3|98856.2|98831.2|98859.8|98834.8|98851.6|98826.6|74
1655913450000|2022-06-22 15:57:30|98855.9|98830.9|98833.4|98808.4|98855.9|98830.9|98833.3|98808.3|74
1655913460000|2022-06-22 15:57:40|98833.5|98808.5|98840.6|98815.6|98841.8|98816.8|98829.3|98804.3|66
1655913470000|2022-06-22 15:57:50|98839.3|98814.3|98840.6|98815.6|98842.9|98817.9|98832.4|98807.4|69
1655913480000|2022-06-22 15:58:00|98840.5|98815.5|98845.3|98820.3|98852.2|98827.2|98836|98811|78
1655913490000|2022-06-22 15:58:10|98846|98821|98861.5|98836.5|98863.8|98838.8|98845|98820|72
1655913500000|2022-06-22 15:58:20|98861.2|98836.2|98881.9|98856.9|98884.1|98859.1|98849.2|98824.2|74
1655913510000|2022-06-22 15:58:30|98882.6|98857.6|98883.5|98858.5|98898.9|98873.9|98880.1|98855.1|77
1655913520000|2022-06-22 15:58:40|98883.2|98858.2|98881.5|98856.5|98886.3|98861.3|98876|98851|62
1655913530000|2022-06-22 15:58:50|98882.3|98857.3|98876.2|98851.2|98887.8|98862.8|98876|98851|70
1655913540000|2022-06-22 15:59:00|98875.3|98850.3|98888.1|98863.1|98889.1|98864.1|98873.6|98848.6|72
1655913550000|2022-06-22 15:59:10|98888.6|98863.6|98896.6|98871.6|98898|98873|98886.7|98861.7|68
1655913560000|2022-06-22 15:59:20|98899.1|98874.1|98915.8|98890.8|98918.5|98893.5|98893.9|98868.9|70
1655913570000|2022-06-22 15:59:30|98916.3|98891.3|98918.1|98893.1|98931.1|98897.8|98906.4|98881.1|68
1655913580000|2022-06-22 15:59:40|98918.2|98893.2|98921.2|98896.2|98923.1|98898.1|98910.1|98885.1|69
1655913590000|2022-06-22 15:59:50|98921.1|98896.1|98927|98902|98929.3|98904.3|98918.4|98893.4|68
1655913600000|2022-06-22 16:00:00|98927.2|98902.2|98906.5|98881.5|98934.3|98902.2|98905.1|98866.7|78
1655913610000|2022-06-22 16:00:10|98905.1|98880.1|98898.4|98873.4|98910|98883.1|98896.4|98855.5|76
1655913620000|2022-06-22 16:00:20|98898.6|98873.6|98886.1|98861.1|98898.6|98873.6|98886|98861|69
1655913630000|2022-06-22 16:00:30|98884|98859|98896.9|98871.9|98899.5|98874.5|98880.3|98855.3|69
1655913640000|2022-06-22 16:00:40|98897.2|98872.2|98888.9|98863.9|98899.1|98874.1|98888.9|98863.9|60
1655913650000|2022-06-22 16:00:50|98890.3|98865.3|98879.2|98854.2|98893.7|98868.7|98878.3|98853.3|64
1655913660000|2022-06-22 16:01:00|98875.3|98850.3|98889.3|98864.3|98896.5|98871.5|98875.3|98850.3|73
1655913670000|2022-06-22 16:01:10|98888.8|98863.8|98875.8|98850.8|98897.8|98872.8|98874.2|98839|66
1655913680000|2022-06-22 16:01:20|98875.9|98850.9|98877.7|98852.7|98892.2|98854.4|98870.8|98833.1|63
1655913690000|2022-06-22 16:01:30|98878.1|98853.1|98875.3|98850.3|98904.2|98860.6|98875.3|98842.3|75
1655913700000|2022-06-22 16:01:40|98874.8|98849.8|98865.3|98840.3|98879.7|98850.7|98859.7|98820.5|71
1655913710000|2022-06-22 16:01:50|98859.8|98834.8|98875|98850|98878.3|98850.7|98858.3|98828.3|68
1655913720000|2022-06-22 16:02:00|98874.6|98849.6|98867.1|98842.1|98880|98855|98864.4|98839.4|68
1655913730000|2022-06-22 16:02:10|98866.4|98841.4|98874.5|98849.5|98877.9|98852.9|98864.1|98839.1|69
1655913740000|2022-06-22 16:02:20|98874.6|98849.6|98886.1|98861.1|98892.5|98867.5|98872.7|98847.7|66
1655913750000|2022-06-22 16:02:30|98889|98864|98879.3|98854.3|98889|98864|98872.2|98847.2|66
1655913760000|2022-06-22 16:02:40|98879.4|98854.4|98886.1|98861.1|98891.2|98866.2|98877|98852|66
1655913770000|2022-06-22 16:02:50|98886.8|98861.8|98904.7|98879.7|98904.7|98879.7|98886.8|98861.8|58
1655913780000|2022-06-22 16:03:00|98903.8|98878.8|98893.7|98868.7|98906|98881|98890.3|98865.3|61
1655913790000|2022-06-22 16:03:10|98894.2|98869.2|98891.2|98866.2|98894.2|98869.2|98887.1|98862.1|60
1655913800000|2022-06-22 16:03:20|98890.6|98865.6|98882.8|98857.8|98891.8|98866.8|98879.7|98854.7|60
1655913810000|2022-06-22 16:03:30|98883|98858|98886.1|98861.1|98902.1|98867.2|98880.9|98848.5|51
1655913820000|2022-06-22 16:03:40|98885.9|98860.9|98883.5|98858.5|98886.2|98861.2|98879.2|98854.2|63
1655913830000|2022-06-22 16:03:50|98882.9|98857.9|98897.2|98872.2|98901|98876|98882.2|98857.2|71
1655913840000|2022-06-22 16:04:00|98897.6|98872.6|98890.4|98865.4|98897.6|98872.6|98879.2|98854.2|64
1655913850000|2022-06-22 16:04:10|98889.3|98864.3|98918.6|98893.6|98918.6|98893.6|98889.3|98859.5|70
1655913860000|2022-06-22 16:04:20|98917.8|98892.8|98905.2|98880.2|98923.7|98898.7|98905.2|98880.2|72
1655913870000|2022-06-22 16:04:30|98907.1|98882.1|98901.6|98876.6|98926.7|98890.7|98900.8|98863.9|75
1655913880000|2022-06-22 16:04:40|98903|98878|98894.9|98869.9|98916.3|98883.1|98893|98860.2|62
1655913890000|2022-06-22 16:04:50|98894.6|98869.6|98893.9|98868.9|98909.4|98873.9|98891|98854.2|64
1655913900000|2022-06-22 16:05:00|98894.4|98869.4|98929|98879|98929.1|98892.3|98894.4|98869.4|63
1655913910000|2022-06-22 16:05:10|98930.3|98880.3|98898.9|98873.9|98930.3|98890.8|98898.2|98870.3|68
1655913920000|2022-06-22 16:05:20|98899.2|98874.2|98901.1|98876.1|98913.5|98877|98894|98860.6|51
1655913930000|2022-06-22 16:05:30|98901.7|98876.7|98894.6|98869.6|98901.7|98876.7|98889.4|98864.4|69
1655913940000|2022-06-22 16:05:40|98895.4|98870.4|98902.8|98877.8|98902.8|98877.8|98895|98870|68
1655913950000|2022-06-22 16:05:50|98902.9|98877.9|98906.5|98881.5|98907.1|98882.1|98897.1|98872.1|55
1655913960000|2022-06-22 16:06:00|98905.3|98880.3|98913.1|98888.1|98913.6|98888.6|98902.8|98877.8|59
1655913970000|2022-06-22 16:06:10|98912.5|98887.5|98908.4|98883.4|98913.2|98888.2|98905.2|98880.2|55
1655913980000|2022-06-22 16:06:20|98908.3|98883.3|98916|98891|98922.9|98892.7|98907.5|98870.6|48
1655913990000|2022-06-22 16:06:30|98915.6|98890.6|98907.7|98882.7|98919.5|98894.5|98907.7|98882.7|39
1655914000000|2022-06-22 16:06:40|98907.9|98882.9|98918.8|98893.8|98918.8|98893.8|98902.3|98867.9|63
1655914010000|2022-06-22 16:06:50|98919.2|98894.2|98922.1|98897.1|98922.1|98897.1|98916.4|98891.4|53
1655914020000|2022-06-22 16:07:00|98920.8|98895.8|98923.8|98898.8|98925.9|98900.9|98915.9|98890.9|60
1655914030000|2022-06-22 16:07:10|98922.6|98897.6|98925.9|98900.9|98928.3|98903.3|98921.7|98896.7|45
1655914040000|2022-06-22 16:07:20|98926.5|98901.5|98926.7|98901.7|98929.5|98904.5|98924.8|98899.8|43
1655914050000|2022-06-22 16:07:30|98925.5|98900.5|98921.3|98896.3|98925.5|98900.5|98919.1|98894.1|46
1655914060000|2022-06-22 16:07:40|98921.6|98896.6|98918.8|98893.8|98925.7|98900.7|98914.2|98889.2|48
1655914070000|2022-06-22 16:07:50|98918.7|98893.7|98927.9|98902.9|98928.1|98903.1|98916.2|98891.2|53
1655914080000|2022-06-22 16:08:00|98926.9|98901.9|98925.1|98900.1|98932|98907|98925.1|98900.1|55
1655914090000|2022-06-22 16:08:10|98924.1|98899.1|98917.4|98892.4|98924.1|98899.1|98917.4|98892.4|59
1655914100000|2022-06-22 16:08:20|98916.5|98891.5|98917|98892|98918.3|98893.3|98913.8|98888.8|50
1655914110000|2022-06-22 16:08:30|98916.9|98891.9|98916.8|98891.8|98918.5|98893.5|98911.9|98886.9|34
1655914120000|2022-06-22 16:08:40|98913.6|98888.6|98911|98886|98920.8|98895.8|98907.7|98882.7|48
1655914130000|2022-06-22 16:08:50|98907.8|98882.8|98913.2|98888.2|98915.4|98890.4|98907.8|98882.8|48
1655914140000|2022-06-22 16:09:00|98911|98886|98915.5|98890.5|98915.5|98890.5|98905.2|98880.2|64
1655914150000|2022-06-22 16:09:10|98917.9|98892.9|98920|98895|98924.7|98899.7|98915.2|98890.2|68
1655914160000|2022-06-22 16:09:20|98919.9|98894.9|98937.3|98912.3|98938.3|98913.3|98919.5|98894.5|54
1655914170000|2022-06-22 16:09:30|98937.4|98912.4|98928.8|98903.8|98938.2|98913.2|98928.1|98903.1|50
1655914180000|2022-06-22 16:09:40|98929|98904|98935.5|98910.5|98936.5|98911.5|98928|98903|56
1655914190000|2022-06-22 16:09:50|98935.1|98910.1|98950.7|98925.7|98969.2|98944.2|98934.3|98904.3|74
1655914200000|2022-06-22 16:10:00|98950.8|98925.8|98939.9|98914.9|98950.9|98925.9|98939.3|98914.3|66
1655914210000|2022-06-22 16:10:10|98938.8|98913.8|98945.6|98920.6|98947.2|98922.2|98938.8|98913.8|62
1655914220000|2022-06-22 16:10:20|98945.4|98920.4|98936.7|98911.7|98947.3|98922.3|98935.9|98910.9|57
1655914230000|2022-06-22 16:10:30|98934.6|98909.6|98935.1|98910.1|98936.5|98911.5|98931.3|98906.3|62
1655914240000|2022-06-22 16:10:40|98935|98910|98942.7|98917.7|98945.2|98920.2|98935|98910|69
1655914250000|2022-06-22 16:10:50|98943.1|98918.1|98941.6|98916.6|98943.6|98918.6|98940.4|98915.4|55
1655914260000|2022-06-22 16:11:00|98941.5|98916.5|98958.6|98933.6|98958.6|98933.6|98941|98916|63
1655914270000|2022-06-22 16:11:10|98957.8|98932.8|98956.6|98931.6|98958|98933|98956.2|98931.2|39
1655914280000|2022-06-22 16:11:20|98956.5|98931.5|98972.3|98947.3|98981.7|98949|98955.6|98930.6|66
1655914290000|2022-06-22 16:11:30|98970.8|98945.8|98963.2|98938.2|98979.2|98945.8|98956.8|98923.4|68
1655914300000|2022-06-22 16:11:40|98962.8|98937.8|98957.2|98932.2|98973.5|98943.6|98957.2|98920.1|57
1655914310000|2022-06-22 16:11:50|98957.4|98932.4|98958.8|98933.8|98960.3|98935.3|98956.9|98931.9|53
1655914320000|2022-06-22 16:12:00|98959|98934|98976.1|98951.1|98976.1|98951.1|98955.5|98930.5|30
1655914330000|2022-06-22 16:12:10|98974.9|98949.9|98957.8|98932.8|98974.9|98949.9|98950.9|98925.9|75
1655914340000|2022-06-22 16:12:20|98957.7|98932.7|98945.8|98920.8|98969.2|98944.2|98944.4|98919.4|58
1655914350000|2022-06-22 16:12:30|98947|98922|98942.9|98917.9|98947.9|98922.9|98936.5|98911.5|64
1655914360000|2022-06-22 16:12:40|98939.7|98914.7|98934.7|98909.7|98954.2|98916.5|98932.2|98903.6|71
1655914370000|2022-06-22 16:12:50|98935.5|98910.5|98950.6|98925.6|98952|98927|98933.3|98908.3|66
1655914380000|2022-06-22 16:13:00|98950.9|98925.9|98943|98918|98950.9|98925.9|98940.6|98915.6|66
1655914390000|2022-06-22 16:13:10|98943.3|98918.3|98924.9|98899.9|98943.4|98918.4|98924.4|98899.4|65
1655914400000|2022-06-22 16:13:20|98925.4|98900.4|98928.1|98903.1|98929.2|98904.2|98923.8|98898.8|60
1655914410000|2022-06-22 16:13:30|98928.2|98903.2|98928.2|98903.2|98929.1|98904.1|98919.3|98894.3|65
1655914420000|2022-06-22 16:13:40|98929.4|98904.4|98925.8|98900.8|98929.4|98904.4|98923.8|98898.8|59
1655914430000|2022-06-22 16:13:50|98925.2|98900.2|98932.3|98907.3|98932.8|98907.8|98925.2|98900.2|60
1655914440000|2022-06-22 16:14:00|98932.1|98907.1|98939|98914|98940|98915|98926.5|98901.5|67
1655914450000|2022-06-22 16:14:10|98939.3|98914.3|98941.7|98916.7|98945.5|98920.5|98937.2|98912.2|64
1655914460000|2022-06-22 16:14:20|98941.5|98916.5|98930.7|98905.7|98942.5|98917.5|98924.6|98899.6|62
1655914470000|2022-06-22 16:14:30|98930.6|98905.6|98929.8|98904.8|98937.6|98912.6|98929.8|98904.8|71
1655914480000|2022-06-22 16:14:40|98935|98910|98931.6|98906.6|98935.9|98910.9|98930.9|98905.9|58
1655914490000|2022-06-22 16:14:50|98931.5|98906.5|98935.4|98910.4|98937.3|98912.3|98930.9|98905.9|60
1655914500000|2022-06-22 16:15:00|98937.6|98912.6|98935.8|98910.8|98954|98919.8|98932.7|98904|53
1655914510000|2022-06-22 16:15:10|98935.2|98910.2|98938.4|98913.4|98948.5|98913.4|98930.1|98897.7|51
1655914520000|2022-06-22 16:15:20|98940.5|98915.5|98941.6|98916.6|98943|98918|98939.1|98914.1|53
1655914530000|2022-06-22 16:15:30|98941.3|98916.3|98938.7|98913.7|98944.9|98919.9|98938.7|98913.7|51
1655914540000|2022-06-22 16:15:40|98938.5|98913.5|98936.1|98911.1|98938.5|98913.5|98929.4|98904.4|59
1655914550000|2022-06-22 16:15:50|98936|98911|98935.7|98910.7|98938.8|98913.8|98933.7|98908.7|39
1655914560000|2022-06-22 16:16:00|98935.8|98910.8|98932.2|98907.2|98937.8|98912.8|98932.1|98907.1|38
1655914570000|2022-06-22 16:16:10|98931.9|98906.9|98945.5|98920.5|98947.3|98922.3|98931.9|98906.9|52
1655914580000|2022-06-22 16:16:20|98945.8|98920.8|98949.7|98924.7|98951.2|98926.2|98945.8|98920.8|44
1655914590000|2022-06-22 16:16:30|98949.5|98924.5|98949.3|98924.3|98951.1|98926.1|98948.5|98923.5|26
1655914600000|2022-06-22 16:16:40|98949.4|98924.4|98944.3|98919.3|98949.4|98924.4|98941.4|98916.4|35
1655914610000|2022-06-22 16:16:50|98943.9|98918.9|98943.8|98918.8|98944.8|98919.8|98941.2|98916.2|45
1655914620000|2022-06-22 16:17:00|98943.6|98918.6|98945.6|98920.6|98945.6|98920.6|98937.3|98912.3|50
1655914630000|2022-06-22 16:17:10|98944.2|98919.2|98931.8|98906.8|98944.6|98919.6|98928|98903|49
1655914640000|2022-06-22 16:17:20|98928|98903|98925.7|98900.7|98931.1|98906.1|98924.1|98899.1|44
1655914650000|2022-06-22 16:17:30|98925.9|98900.9|98922.8|98897.8|98925.9|98900.9|98922.8|98897.8|67
1655914660000|2022-06-22 16:17:40|98922.6|98897.6|98915.2|98890.2|98926.2|98901.2|98914.8|98889.8|55
1655914670000|2022-06-22 16:17:50|98915|98890|98908.8|98883.8|98915|98890|98905.8|98880.8|54
1655914680000|2022-06-22 16:18:00|98909.1|98884.1|98927.7|98902.7|98927.7|98902.7|98909.1|98884.1|57
1655914690000|2022-06-22 16:18:10|98930.1|98905.1|98907|98882|98936.9|98911.9|98907|98882|69
1655914700000|2022-06-22 16:18:20|98906.8|98881.8|98914.6|98889.6|98914.9|98889.9|98903.9|98878.9|58
1655914710000|2022-06-22 16:18:30|98915.2|98890.2|98905.8|98880.8|98915.2|98890.2|98895.3|98860.4|68
1655914720000|2022-06-22 16:18:40|98905.6|98880.6|98901.2|98876.2|98912.4|98881.3|98891.2|98862.3|68
1655914730000|2022-06-22 16:18:50|98901.4|98876.4|98898.6|98873.6|98901.4|98876.4|98896.7|98871.7|54
1655914740000|2022-06-22 16:19:00|98898.8|98873.8|98896.1|98871.1|98905.1|98880.1|98896.1|98871.1|59
1655914750000|2022-06-22 16:19:10|98897.4|98872.4|98896.6|98871.6|98903.1|98878.1|98891.1|98866.1|49
1655914760000|2022-06-22 16:19:20|98896.7|98871.7|98889.1|98864.1|98896.7|98871.7|98884|98859|59
1655914770000|2022-06-22 16:19:30|98889.7|98864.7|98889.7|98864.7|98891.7|98866.7|98886.1|98861.1|55
1655914780000|2022-06-22 16:19:40|98891.3|98866.3|98897.2|98872.2|98897.2|98872.2|98890|98865|55
1655914790000|2022-06-22 16:19:50|98894.8|98869.8|98897.5|98872.5|98897.5|98872.5|98887.2|98862.2|55
1655914800000|2022-06-22 16:20:00|98897.8|98872.8|98907.8|98882.8|98909.2|98884.2|98896.6|98871.6|62
1655914810000|2022-06-22 16:20:10|98909.5|98884.5|98897.8|98872.8|98909.5|98884.5|98893.2|98868.2|53
1655914820000|2022-06-22 16:20:20|98897.7|98872.7|98898|98873|98904.3|98879.3|98896.4|98871.4|54
1655914830000|2022-06-22 16:20:30|98898.7|98873.7|98896.8|98871.8|98902.2|98877.2|98894.5|98869.5|50
1655914840000|2022-06-22 16:20:40|98897.5|98872.5|98901.1|98876.1|98904.2|98879.2|98896.2|98871.2|52
1655914850000|2022-06-22 16:20:50|98901|98876|98912.8|98887.8|98913.9|98888.9|98900.4|98875.4|44
1655914860000|2022-06-22 16:21:00|98911.8|98886.8|98907.8|98882.8|98912.8|98887.8|98906.4|98881.4|42
1655914870000|2022-06-22 16:21:10|98906.9|98881.9|98925.5|98900.5|98928.8|98903.8|98906.6|98881.6|56
1655914880000|2022-06-22 16:21:20|98925.8|98900.8|98931.9|98906.9|98932.9|98907.9|98924.9|98899.9|49
1655914890000|2022-06-22 16:21:30|98931.7|98906.7|98923|98898|98935.8|98910.8|98919.8|98894.8|61
1655914900000|2022-06-22 16:21:40|98923.2|98898.2|98938.7|98913.7|98940.5|98915.5|98922.2|98897.2|57
1655914910000|2022-06-22 16:21:50|98938.9|98913.9|98938.5|98913.5|98940.9|98915.9|98936.5|98911.5|40
1655914920000|2022-06-22 16:22:00|98936.4|98911.4|98927.4|98902.4|98941.1|98916.1|98927.4|98902.4|47
1655914930000|2022-06-22 16:22:10|98924.7|98899.7|98917.5|98892.5|98925.4|98900.4|98904.5|98879.5|62
1655914940000|2022-06-22 16:22:20|98917.2|98892.2|98922.7|98897.7|98924.9|98899.9|98913.2|98888.2|63
1655914950000|2022-06-22 16:22:30|98924.1|98899.1|98931|98906|98931.5|98906.5|98920.7|98895.7|64
1655914960000|2022-06-22 16:22:40|98931.2|98906.2|98941.8|98916.8|98942.4|98917.4|98931.2|98906.2|60
1655914970000|2022-06-22 16:22:50|98941.6|98916.6|98936.6|98911.6|98943.1|98918.1|98934.9|98909.9|57
1655914980000|2022-06-22 16:23:00|98939.4|98914.4|98949.1|98924.1|98958.9|98924.4|98938.5|98907.8|52
1655914990000|2022-06-22 16:23:10|98950.5|98925.5|98965.5|98940.5|98973|98948|98950.5|98925.5|60
1655915000000|2022-06-22 16:23:20|98965.8|98940.8|98966.2|98941.2|98968.2|98943.2|98964.9|98939.9|45
1655915010000|2022-06-22 16:23:30|98966.5|98941.5|98956.5|98931.5|98970.1|98945.1|98956.5|98931.5|46
1655915020000|2022-06-22 16:23:40|98957|98932|98954.8|98929.8|98957|98932|98949|98924|50
1655915030000|2022-06-22 16:23:50|98955|98930|98950.7|98925.7|98955|98930|98950.5|98925.5|54
1655915040000|2022-06-22 16:24:00|98950.8|98925.8|98960.6|98935.6|98962.6|98937.6|98949.8|98924.8|43
1655915050000|2022-06-22 16:24:10|98959.9|98934.9|98954|98929|98960.1|98935.1|98950|98925|46
1655915060000|2022-06-22 16:24:20|98955.9|98930.9|98956|98931|98956|98931|98950.8|98925.8|38
1655915070000|2022-06-22 16:24:30|98956.5|98931.5|98970.7|98945.7|98972.6|98947.6|98956.5|98931.5|58
1655915080000|2022-06-22 16:24:40|98969.8|98944.8|98970|98945|98971.8|98946.8|98966.7|98941.7|64
1655915090000|2022-06-22 16:24:50|98969.7|98944.7|98969.2|98944.2|98969.9|98944.9|98967.2|98942.2|47
1655915100000|2022-06-22 16:25:00|98968.8|98943.8|98966.4|98941.4|98971|98946|98966.4|98941.4|44
1655915110000|2022-06-22 16:25:10|98965.9|98940.9|98966.5|98941.5|98970.5|98945.5|98964.9|98939.9|56
1655915120000|2022-06-22 16:25:20|98966.3|98941.3|98962.5|98937.5|98967.1|98942.1|98956.4|98931.4|61
1655915130000|2022-06-22 16:25:30|98961.5|98936.5|98966.3|98941.3|98966.4|98941.4|98961.5|98936.5|53
1655915140000|2022-06-22 16:25:40|98965.1|98940.1|98964.6|98939.6|98966.4|98941.4|98963.3|98938.3|41
1655915150000|2022-06-22 16:25:50|98964.3|98939.3|98963.6|98938.6|98965.7|98940.7|98957.4|98932.4|44
1655915160000|2022-06-22 16:26:00|98968.5|98943.5|98978.8|98953.8|98979.6|98954.6|98968.5|98943.5|53
1655915170000|2022-06-22 16:26:10|98978.3|98953.3|98978.3|98953.3|98987.8|98962.8|98975.2|98950.2|62
1655915180000|2022-06-22 16:26:20|98978|98953|98969.7|98944.7|98981.5|98956.5|98968.6|98943.6|53
1655915190000|2022-06-22 16:26:30|98969.3|98944.3|98976.7|98951.7|98976.9|98951.9|98969|98944|50
1655915200000|2022-06-22 16:26:40|98976.8|98951.8|98988.8|98963.8|98989.3|98964.3|98973.4|98948.4|52
1655915210000|2022-06-22 16:26:50|98989.7|98964.7|98991.9|98966.9|98996.3|98971.3|98987.8|98962.8|55
1655915220000|2022-06-22 16:27:00|98992.2|98967.2|98996.9|98971.9|99001.5|98976.5|98992.2|98967.2|63
1655915230000|2022-06-22 16:27:10|98996.8|98971.8|98992.5|98967.5|98999.5|98974.5|98991.4|98966.4|52
1655915240000|2022-06-22 16:27:20|98991.8|98966.8|98982.7|98957.7|98992.6|98967.6|98981.2|98956.2|55
1655915250000|2022-06-22 16:27:30|98982.5|98957.5|98998|98973|98998.1|98973.1|98981.7|98956.7|63
1655915260000|2022-06-22 16:27:40|98998.1|98973.1|98997.4|98972.4|99000.6|98975.6|98993.8|98968.8|57
1655915270000|2022-06-22 16:27:50|98998.2|98973.2|98975.7|98950.7|98999.9|98974.9|98975.7|98950.7|61
1655915280000|2022-06-22 16:28:00|98976|98951|98978.7|98953.7|98982.3|98957.3|98975.8|98950.8|58
1655915290000|2022-06-22 16:28:10|98977.5|98952.5|98964.6|98939.6|98982.3|98957.3|98961.6|98936.6|66
1655915300000|2022-06-22 16:28:20|98964.4|98939.4|98961.7|98936.7|98970.9|98945.9|98961|98936|56
1655915310000|2022-06-22 16:28:30|98962.1|98937.1|98947.1|98922.1|98962.4|98937.4|98946.3|98921.3|61
1655915320000|2022-06-22 16:28:40|98946.6|98921.6|98950.9|98925.9|98952.8|98927.8|98946.3|98921.3|45
1655915330000|2022-06-22 16:28:50|98950.3|98925.3|98942.4|98917.4|98950.7|98925.7|98939.3|98914.3|48
1655915340000|2022-06-22 16:29:00|98942.3|98917.3|98950.7|98925.7|98951.3|98926.3|98941.9|98916.9|61
1655915350000|2022-06-22 16:29:10|98950.5|98925.5|98949.7|98924.7|98951.9|98926.9|98943.7|98918.7|55
1655915360000|2022-06-22 16:29:20|98950.5|98925.5|98951|98926|98956.8|98931.8|98947.3|98922.3|50
1655915370000|2022-06-22 16:29:30|98951.3|98926.3|98955.5|98930.5|98960.4|98935.4|98951.2|98926.2|56
1655915380000|2022-06-22 16:29:40|98955.9|98930.9|98951.5|98926.5|98959.9|98934.9|98949.2|98924.2|55
1655915390000|2022-06-22 16:29:50|98957.4|98932.4|98954.1|98929.1|98959.4|98934.4|98952.6|98927.6|52
1655915400000|2022-06-22 16:30:00|98954|98929|98964.5|98939.5|98966.4|98941.4|98954|98929|62
1655915410000|2022-06-22 16:30:10|98966.1|98941.1|98978.2|98953.2|98978.7|98953.7|98965.6|98940.6|60
1655915420000|2022-06-22 16:30:20|98978|98953|98971.3|98946.3|98979.8|98954.8|98971.3|98946.3|55
1655915430000|2022-06-22 16:30:30|98972.5|98947.5|98988|98963|98988|98963|98960.8|98935.8|64
1655915440000|2022-06-22 16:30:40|98987.6|98962.6|98997.2|98972.2|98998.2|98973.2|98987.6|98962.6|59
1655915450000|2022-06-22 16:30:50|98998.6|98973.6|99002.1|98977.1|99014.6|98980.3|98995|98964.6|67
1655915460000|2022-06-22 16:31:00|99002.4|98977.4|99008.5|98983.5|99009.7|98984.7|99001|98976|58
1655915470000|2022-06-22 16:31:10|99009.9|98984.9|99011.3|98986.3|99011.5|98986.5|99008.1|98983.1|53
1655915480000|2022-06-22 16:31:20|99011.1|98986.1|99007.5|98982.5|99012.2|98987.2|99005|98980|35
1655915490000|2022-06-22 16:31:30|99006.8|98981.8|99008.7|98983.7|99010.2|98985.2|99003.4|98978.4|36
1655915500000|2022-06-22 16:31:40|99008.5|98983.5|99009.1|98984.1|99023.9|98986.7|99005.6|98972.1|53
1655915510000|2022-06-22 16:31:50|99008.6|98983.6|99016.8|98991.8|99017.8|98992.8|99008.6|98983.6|48
1655915520000|2022-06-22 16:32:00|99016.4|98991.4|99019.1|98994.1|99024.3|98999.3|99015.9|98990.9|59
1655915530000|2022-06-22 16:32:10|99019.2|98994.2|99024|98999|99024|98999|99018.3|98993.3|53
1655915540000|2022-06-22 16:32:20|99024.2|98999.2|99016.9|98991.9|99024.2|98999.2|99007.5|98972.4|62
1655915550000|2022-06-22 16:32:30|99016.7|98991.7|99023.7|98998.7|99044|99005.3|99014.2|98986.9|67
1655915560000|2022-06-22 16:32:40|99024.1|98999.1|99022.2|98997.2|99027.8|99002.8|99021.9|98996.9|46
1655915570000|2022-06-22 16:32:50|99022.7|98997.7|99022.7|98997.7|99024.4|98999.4|99021.1|98996.1|47
1655915580000|2022-06-22 16:33:00|99022|98997|99013.5|98988.5|99022|98997|99013.1|98988.1|55
1655915590000|2022-06-22 16:33:10|99014.4|98989.4|99013.5|98988.5|99017.1|98992.1|99011.6|98986.6|43
1655915600000|2022-06-22 16:33:20|99014.3|98989.3|99019.7|98994.7|99021.8|98996.8|99003.6|98978.6|54
1655915610000|2022-06-22 16:33:30|99019.1|98994.1|99025.9|99000.9|99026.4|99001.4|99014.5|98989.5|45
1655915620000|2022-06-22 16:33:40|99027.3|99002.3|99017.5|98992.5|99027.3|99002.3|99014.4|98989.4|52
1655915630000|2022-06-22 16:33:50|99014.9|98989.9|99005.2|98980.2|99016.6|98991.6|99004.8|98979.8|52
1655915640000|2022-06-22 16:34:00|99005.1|98980.1|99012.5|98987.5|99021.8|98989.8|99005.1|98971.7|48
1655915650000|2022-06-22 16:34:10|99012.7|98987.7|99013.6|98988.6|99029|98994.1|99011.8|98978.9|43
1655915660000|2022-06-22 16:34:20|99014|98989|99015|98990|99016.6|98991.6|99009.3|98984.3|44
1655915670000|2022-06-22 16:34:30|99015.6|98990.6|99015.2|98990.2|99019.9|98994.9|99014.1|98989.1|45
1655915680000|2022-06-22 16:34:40|99014.9|98989.9|99013.5|98988.5|99015.7|98990.7|99011.7|98986.7|31
1655915690000|2022-06-22 16:34:50|99012.2|98987.2|99023.2|98973.2|99023.2|98991.4|99012.2|98972.5|26
1655915700000|2022-06-22 16:35:00|99023|98973|99020.4|98995.4|99032.9|98996.5|99016.9|98969.7|40
1655915710000|2022-06-22 16:35:10|99019.8|98994.8|99017.7|98992.7|99019.8|98994.8|99017.2|98992.2|29
1655915720000|2022-06-22 16:35:20|99017.4|98992.4|99024.4|98999.4|99024.4|98999.4|99016.6|98991.6|35
1655915730000|2022-06-22 16:35:30|99024.2|98999.2|99023.6|98998.6|99027.3|99002.3|99021.4|98996.4|41
1655915740000|2022-06-22 16:35:40|99023.9|98998.9|99024.4|98999.4|99025.7|99000.7|99015.8|98990.8|59
1655915750000|2022-06-22 16:35:50|99024|98999|99029.8|99004.8|99041.7|99008.5|99024|98991.2|55
1655915760000|2022-06-22 16:36:00|99029.5|99004.5|99046|98996|99051.8|99014.4|99027.4|98990|64
1655915770000|2022-06-22 16:36:10|99046.3|98996.3|99039.1|99014.1|99054.5|99014.7|99037.1|98996.3|55
1655915780000|2022-06-22 16:36:20|99038.6|99013.6|99035.2|99010.2|99040.6|99015.6|99033.4|99008.4|32
1655915790000|2022-06-22 16:36:30|99037.6|99012.6|99049.1|99024.1|99061|99025.6|99030.7|99000.5|58
1655915800000|2022-06-22 16:36:40|99048.2|99023.2|99041.4|99016.4|99062|99023.8|99037.2|99000.3|60
1655915810000|2022-06-22 16:36:50|99041.8|99016.8|99046.4|99021.4|99054.1|99021.4|99036.1|99001.8|60
1655915820000|2022-06-22 16:37:00|99046|99021|99031.3|99006.3|99055.2|99021|99029.2|98987.1|62
1655915830000|2022-06-22 16:37:10|99031.2|99006.2|99034.7|99009.7|99046.3|99009.7|99026.2|98990.4|50
1655915840000|2022-06-22 16:37:20|99034.4|99009.4|99045.5|98995.5|99045.5|99010.7|99025.7|98994.3|55
1655915850000|2022-06-22 16:37:30|99048.4|98998.4|99044.6|98994.6|99048.4|99007.1|99031.3|98987.6|52
1655915860000|2022-06-22 16:37:40|99044.2|98994.2|99026|99001|99044.2|99003.5|99025.7|98990.7|33
1655915870000|2022-06-22 16:37:50|99026.1|99001.1|99022.2|98997.2|99035.9|99003.9|99021.2|98985|43
1655915880000|2022-06-22 16:38:00|99021.7|98996.7|99017.2|98992.2|99028.8|98998.2|99010.2|98974.2|57
1655915890000|2022-06-22 16:38:10|99016.6|98991.6|99018.6|98993.6|99036.1|98995.7|99016.6|98982.3|55
1655915900000|2022-06-22 16:38:20|99019.8|98994.8|99025.4|99000.4|99038.2|99001.3|99017.9|98980.1|52
1655915910000|2022-06-22 16:38:30|99024.2|98999.2|99027.1|99002.1|99029.4|99004.4|99024.2|98999.2|35
1655915920000|2022-06-22 16:38:40|99026.9|99001.9|99021.1|98996.1|99026.9|99001.9|99018.4|98993.4|43
1655915930000|2022-06-22 16:38:50|99021.2|98996.2|99033.5|99008.5|99045.2|99010.9|99019.7|98994.7|40
1655915940000|2022-06-22 16:39:00|99033.7|99008.7|99036|99011|99039.5|99014.5|99032.7|99007.7|38
1655915950000|2022-06-22 16:39:10|99034.7|99009.7|99037.3|99012.3|99039.7|99014.7|99034.7|99009.7|28
1655915960000|2022-06-22 16:39:20|99037.4|99012.4|99032.1|99007.1|99045.8|99016.9|99032.1|98995.4|37
1655915970000|2022-06-22 16:39:30|99028.5|99003.5|99029.2|99004.2|99030.7|99005.7|99027.4|99002.4|41
1655915980000|2022-06-22 16:39:40|99029.1|99004.1|99028.9|99003.9|99029.9|99004.9|99028|99003|27
1655915990000|2022-06-22 16:39:50|99028.5|99003.5|99022.8|98997.8|99029.5|99004.5|99022.4|98997.4|37
1655916000000|2022-06-22 16:40:00|99021.9|98996.9|99014.2|98989.2|99038.4|98998|99008.8|98983.3|70
1655916010000|2022-06-22 16:40:10|99015.7|98990.7|99012.2|98987.2|99015.7|98990.7|99011.5|98986.5|34
1655916020000|2022-06-22 16:40:20|99012.3|98987.3|99017.2|98992.2|99031.6|98994.7|99006.9|98981.6|46
1655916030000|2022-06-22 16:40:30|99014.5|98989.5|99021.1|98996.1|99022.6|98997.6|99014.4|98989.4|54
1655916040000|2022-06-22 16:40:40|99021.7|98996.7|99031.2|99006.2|99038.2|99008.5|99021.7|98985.4|48
1655916050000|2022-06-22 16:40:50|99031.6|99006.6|99029|99004|99041.6|99006.6|99028.3|98991.3|37
1655916060000|2022-06-22 16:41:00|99029.1|99004.1|99028.4|99003.4|99031.6|99006.6|99026.7|99001.7|56
1655916070000|2022-06-22 16:41:10|99027.9|99002.9|99026|99001|99029.8|99004.8|99026|99001|43
1655916080000|2022-06-22 16:41:20|99026.8|99001.8|99028.6|99003.6|99030.7|99005.7|99026.4|99001.4|40
1655916090000|2022-06-22 16:41:30|99029.8|99004.8|99020.8|98995.8|99030|99005|99018.8|98993.8|58
1655916100000|2022-06-22 16:41:40|99020.4|98995.4|99019.7|98994.7|99022.5|98997.5|99016.8|98991.8|56
1655916110000|2022-06-22 16:41:50|99018.6|98993.6|99032|99007|99032.8|99007.8|99018.6|98993.6|52
1655916120000|2022-06-22 16:42:00|99028.5|99003.5|99029.8|99004.8|99032.3|99007.3|99028.3|99003.3|40
1655916130000|2022-06-22 16:42:10|99033.9|99008.9|99038.8|99013.8|99038.9|99013.9|99030.9|99005.9|50
1655916140000|2022-06-22 16:42:20|99037.1|99012.1|99032.5|99007.5|99037.1|99012.1|99027.5|99002.5|58
1655916150000|2022-06-22 16:42:30|99032.1|99007.1|99030.4|99005.4|99033.7|99008.7|99027.7|99002.7|43
1655916160000|2022-06-22 16:42:40|99031.6|99006.6|99035|99010|99039.3|99014.3|99030.5|99005.5|41
1655916170000|2022-06-22 16:42:50|99035.2|99010.2|99038|99013|99039.6|99014.6|99035.2|99010.2|10
1655916180000|2022-06-22 16:43:00|99039.4|99014.4|99036.2|99011.2|99051.4|99015.9|99033.9|98998.5|31
1655916190000|2022-06-22 16:43:10|99034.7|99009.7|99034.3|99009.3|99037.8|99012.8|99034.2|99009.2|43
1655916200000|2022-06-22 16:43:20|99034.9|99009.9|99033.4|99008.4|99035.6|99010.6|99031.3|99006.3|40
1655916210000|2022-06-22 16:43:30|99033.1|99008.1|99043.3|99018.3|99049.4|99020|99031.5|98995.4|47
1655916220000|2022-06-22 16:43:40|99040.4|99015.4|99047.2|99022.2|99059.8|99024.8|99040.4|99007.8|45
1655916230000|2022-06-22 16:43:50|99047|99022|99050.6|99025.6|99050.9|99025.9|99044.9|99019.9|41
1655916240000|2022-06-22 16:44:00|99050.3|99025.3|99051.4|99026.4|99067.5|99031.7|99050.3|99017|52
1655916250000|2022-06-22 16:44:10|99051.2|99026.2|99049.8|99024.8|99053.4|99028.4|99048|99023|42
1655916260000|2022-06-22 16:44:20|99050.1|99025.1|99054.4|99029.4|99054.7|99029.7|99047.6|99022.6|32
1655916270000|2022-06-22 16:44:30|99056.9|99031.9|99063|99038|99067.7|99038.8|99053.1|99016.7|36
1655916280000|2022-06-22 16:44:40|99062.5|99037.5|99066.5|99041.5|99067.9|99042.9|99062.4|99037.4|37
1655916290000|2022-06-22 16:44:50|99066.9|99041.9|99074.2|99049.2|99079.3|99052.1|99066.9|99028.8|57
1655916300000|2022-06-22 16:45:00|99074.8|99049.8|99073.9|99048.9|99078.9|99053.9|99072|99047|56
1655916310000|2022-06-22 16:45:10|99073.6|99048.6|99066.4|99041.4|99075.3|99050.3|99065.9|99040.9|39
1655916320000|2022-06-22 16:45:20|99066.5|99041.5|99057.6|99032.6|99077.6|99042|99057.6|99025.7|55
1655916330000|2022-06-22 16:45:30|99057.8|99032.8|99058.5|99033.5|99067.5|99042.5|99056.8|99031.8|61
1655916340000|2022-06-22 16:45:40|99058.4|99033.4|99069|99044|99069|99044|99058.4|99033.4|60
1655916350000|2022-06-22 16:45:50|99069.6|99044.6|99081.4|99056.4|99082.1|99057.1|99068.3|99043.3|57
1655916360000|2022-06-22 16:46:00|99083.8|99058.8|99079.6|99054.6|99089.5|99064.5|99079.6|99054.6|54
1655916370000|2022-06-22 16:46:10|99078.8|99053.8|99111.5|99061.5|99113.6|99076.7|99075.1|99042.2|64
1655916380000|2022-06-22 16:46:20|99111.4|99061.4|99096.5|99071.5|99111.9|99074.8|99096.3|99060.2|35
1655916390000|2022-06-22 16:46:30|99096.4|99071.4|99104.2|99079.2|99116.1|99079.2|99092.7|99052.9|44
1655916400000|2022-06-22 16:46:40|99104|99079|99116|99066|99117.2|99080.1|99099.8|99065.3|45
1655916410000|2022-06-22 16:46:50|99115.8|99065.8|99112|99087|99119.9|99091.2|99109.2|99063.8|49
1655916420000|2022-06-22 16:47:00|99111.7|99086.7|99112.6|99087.6|99113.1|99088.1|99104.7|99079.7|40
1655916430000|2022-06-22 16:47:10|99112.7|99087.7|99111.8|99086.8|99112.7|99087.7|99109.6|99084.6|27
1655916440000|2022-06-22 16:47:20|99111.7|99086.7|99107|99082|99111.9|99086.9|99104.7|99079.7|46
1655916450000|2022-06-22 16:47:30|99107.4|99082.4|99085.7|99060.7|99107.7|99082.7|99085.7|99060.7|54
1655916460000|2022-06-22 16:47:40|99082.7|99057.7|99091.2|99066.2|99099.9|99067.2|99082.7|99049.7|55
1655916470000|2022-06-22 16:47:50|99089.7|99064.7|99110.4|99060.4|99110.4|99076|99089.7|99057.2|56
1655916480000|2022-06-22 16:48:00|99111.7|99061.7|99129.8|99104.8|99142.9|99106.7|99099.8|99061|58
1655916490000|2022-06-22 16:48:10|99130.6|99105.6|99124.7|99099.7|99131.3|99106.3|99124.3|99099.3|50
1655916500000|2022-06-22 16:48:20|99124.9|99099.9|99101.4|99076.4|99125.3|99100.3|99101.4|99076.4|57
1655916510000|2022-06-22 16:48:30|99101.6|99076.6|99095.7|99070.7|99103.8|99078.8|99095|99070|59
1655916520000|2022-06-22 16:48:40|99095.4|99070.4|99104.7|99079.7|99113.8|99087.7|99094.5|99060.7|72
1655916530000|2022-06-22 16:48:50|99105.2|99080.2|99107.6|99082.6|99108|99083|99101.4|99076.4|51
1655916540000|2022-06-22 16:49:00|99108.3|99083.3|99105.6|99080.6|99109.9|99084.9|99095.3|99070.3|57
1655916550000|2022-06-22 16:49:10|99102.1|99077.1|99097.2|99072.2|99113|99078.7|99090.1|99061.5|53
1655916560000|2022-06-22 16:49:20|99093.9|99068.9|99095|99070|99096.3|99071.3|99089|99064|50
1655916570000|2022-06-22 16:49:30|99096.1|99071.1|99094.8|99069.8|99097.1|99072.1|99090.3|99065.3|50
1655916580000|2022-06-22 16:49:40|99094.6|99069.6|99094.3|99069.3|99104.8|99079.8|99093.9|99068.9|59
1655916590000|2022-06-22 16:49:50|99095|99070|99089|99064|99099.4|99074.4|99087.6|99062.6|65
1655916600000|2022-06-22 16:50:00|99089.5|99064.5|99085.8|99060.8|99090|99065|99082.5|99057.5|59
1655916610000|2022-06-22 16:50:10|99085.5|99060.5|99077.5|99052.5|99095.2|99060.9|99077.5|99045.2|54
1655916620000|2022-06-22 16:50:20|99077.4|99052.4|99090.3|99065.3|99092.7|99067.7|99075.1|99050.1|57
1655916630000|2022-06-22 16:50:30|99090.1|99065.1|99101.5|99076.5|99102.1|99077.1|99090.1|99065.1|55
1655916640000|2022-06-22 16:50:40|99101.6|99076.6|99109.4|99084.4|99110.2|99085.2|99099|99074|38
1655916650000|2022-06-22 16:50:50|99109.9|99084.9|99117.4|99092.4|99117.6|99092.6|99107.3|99082.3|56
1655916660000|2022-06-22 16:51:00|99117.9|99092.9|99112.2|99087.2|99126|99092.9|99110|99076|49
1655916670000|2022-06-22 16:51:10|99112.8|99087.8|99112.2|99087.2|99115.2|99090.2|99109.4|99084.4|57
1655916680000|2022-06-22 16:51:20|99112.6|99087.6|99118.3|99068.3|99118.8|99087.7|99104.1|99068.3|47
1655916690000|2022-06-22 16:51:30|99103.7|99078.7|99094.1|99069.1|99104.2|99079.2|99090.2|99065.2|61
1655916700000|2022-06-22 16:51:40|99095|99070|99090.8|99065.8|99097.9|99072.9|99085.4|99060.4|56
1655916710000|2022-06-22 16:51:50|99091|99066|99095|99070|99095.2|99070.2|99090.1|99065.1|45
1655916720000|2022-06-22 16:52:00|99094.7|99069.7|99090.4|99065.4|99094.7|99069.7|99088.6|99063.6|39
1655916730000|2022-06-22 16:52:10|99090.3|99065.3|99080.5|99055.5|99091.5|99066.5|99080.5|99055.5|49
1655916740000|2022-06-22 16:52:20|99081.1|99056.1|99083.4|99058.4|99086.2|99061.2|99080.9|99055.9|57
1655916750000|2022-06-22 16:52:30|99083.5|99058.5|99074.2|99049.2|99083.6|99058.6|99068.9|99043.9|57
1655916760000|2022-06-22 16:52:40|99074|99049|99075.4|99050.4|99075.4|99050.4|99071|99046|41
1655916770000|2022-06-22 16:52:50|99075.2|99050.2|99075.2|99050.2|99075.8|99050.8|99074.7|99049.7|17
1655916780000|2022-06-22 16:53:00|99074.9|99049.9|99077.9|99052.9|99077.9|99052.9|99074|99049|42
1655916790000|2022-06-22 16:53:10|99078.6|99053.6|99077.1|99052.1|99082.2|99057.2|99075.2|99050.2|36
1655916800000|2022-06-22 16:53:20|99077.4|99052.4|99077.2|99052.2|99081.8|99056.8|99074.1|99049.1|53
1655916810000|2022-06-22 16:53:30|99077.3|99052.3|99078.9|99053.9|99080.3|99055.3|99075.4|99050.4|44
1655916820000|2022-06-22 16:53:40|99079|99054|99078.9|99053.9|99079.2|99054.2|99077.5|99052.5|39
1655916830000|2022-06-22 16:53:50|99078.8|99053.8|99072.2|99047.2|99079|99054|99072.2|99047.2|50
1655916840000|2022-06-22 16:54:00|99072.3|99047.3|99063.9|99038.9|99076.7|99051.7|99059.9|99034.9|57
1655916850000|2022-06-22 16:54:10|99064|99039|99064.2|99039.2|99073.5|99042.4|99058.8|99022.4|66
1655916860000|2022-06-22 16:54:20|99064.1|99039.1|99066.2|99041.2|99069.1|99044.1|99063.6|99038.6|46
1655916870000|2022-06-22 16:54:30|99066.1|99041.1|99059.9|99034.9|99066.8|99041.8|99059.6|99034.6|42
1655916880000|2022-06-22 16:54:40|99060|99035|99052.9|99027.9|99060|99035|99051.3|99026.3|52
1655916890000|2022-06-22 16:54:50|99053.2|99028.2|99054.6|99029.6|99062.6|99037.6|99051.3|99026.3|49
1655916900000|2022-06-22 16:55:00|99054.7|99029.7|99053.2|99028.2|99058.5|99033.5|99052.1|99027.1|59
1655916910000|2022-06-22 16:55:10|99053.5|99028.5|99061.9|99036.9|99062.3|99037.3|99052.6|99027.6|61
1655916920000|2022-06-22 16:55:20|99062|99037|99057.8|99032.8|99062.2|99037.2|99056.8|99031.8|41
1655916930000|2022-06-22 16:55:30|99057.6|99032.6|99051.6|99026.6|99057.7|99032.7|99049.1|99024.1|58
1655916940000|2022-06-22 16:55:40|99050.8|99025.8|99051.3|99026.3|99052.6|99027.6|99047|99022|47
1655916950000|2022-06-22 16:55:50|99051.2|99026.2|99049.7|99024.7|99052.7|99027.7|99049.6|99024.6|34
1655916960000|2022-06-22 16:56:00|99050.6|99025.6|99068.1|99043.1|99070.1|99045.1|99050.4|99025.4|51
1655916970000|2022-06-22 16:56:10|99067.1|99042.1|99055.7|99030.7|99067.1|99042.1|99054.4|99029.4|55
1655916980000|2022-06-22 16:56:20|99054.4|99029.4|99051.2|99026.2|99054.5|99029.5|99048.5|99023.5|53
1655916990000|2022-06-22 16:56:30|99051.3|99026.3|99044.8|99019.8|99052.2|99027.2|99044.8|99019.8|33
1655917000000|2022-06-22 16:56:40|99045.5|99020.5|99052.2|99027.2|99053.6|99028.6|99045.5|99020.5|40
1655917010000|2022-06-22 16:56:50|99052.1|99027.1|99043.9|99018.9|99052.1|99027.1|99040.9|99015.9|48
1655917020000|2022-06-22 16:57:00|99043.5|99018.5|99044.8|99019.8|99046.7|99021.7|99038.8|99013.8|53
1655917030000|2022-06-22 16:57:10|99044.6|99019.6|99042.5|99017.5|99044.6|99019.6|99041.3|99016.3|38
1655917040000|2022-06-22 16:57:20|99042.3|99017.3|99040.7|99015.7|99042.7|99017.7|99038.4|99013.4|33
1655917050000|2022-06-22 16:57:30|99040.3|99015.3|99047.8|99022.8|99047.8|99022.8|99037.9|99012.9|43
1655917060000|2022-06-22 16:57:40|99047.2|99022.2|99050.9|99025.9|99050.9|99025.9|99046|99021|43
1655917070000|2022-06-22 16:57:50|99050.5|99025.5|99049.3|99024.3|99052.8|99027.8|99040.6|99015.6|67
1655917080000|2022-06-22 16:58:00|99050|99025|99044.7|99019.7|99050|99025|99039.5|99014.5|57
1655917090000|2022-06-22 16:58:10|99044.5|99019.5|99045.8|99020.8|99046.4|99021.4|99042.9|99017.9|29
1655917100000|2022-06-22 16:58:20|99045.7|99020.7|99042|99017|99046.2|99021.2|99041.1|99016.1|46
1655917110000|2022-06-22 16:58:30|99042.2|99017.2|99039.8|99014.8|99042.8|99017.8|99032.5|99007.5|55
1655917120000|2022-06-22 16:58:40|99037.4|99012.4|99045.2|99020.2|99046.4|99021.4|99037.4|99012.4|54
1655917130000|2022-06-22 16:58:50|99044.8|99019.8|99047.4|99022.4|99048.1|99023.1|99043.1|99018.1|34
1655917140000|2022-06-22 16:59:00|99048.3|99023.3|99046.4|99021.4|99052.1|99027.1|99045.3|99020.3|51
1655917150000|2022-06-22 16:59:10|99046.6|99021.6|99039.9|99014.9|99048.3|99023.3|99036.6|99011.6|51
1655917160000|2022-06-22 16:59:20|99039.5|99014.5|99050.3|99025.3|99050.7|99025.7|99038.6|99013.6|52
1655917170000|2022-06-22 16:59:30|99050.7|99025.7|99046.2|99021.2|99058.8|99033.8|99044.2|99019.2|59
1655917180000|2022-06-22 16:59:40|99047.2|99022.2|99053.7|99028.7|99060.8|99035.8|99037.3|99012.3|65
1655917190000|2022-06-22 16:59:50|99057|99032|99039.8|99014.8|99057|99032|99039.3|99014.3|51
1655917200000|2022-06-22 17:00:00|99039.2|99014.2|99027.8|99002.8|99045.4|99015.2|99027|98995.4|68
1655917210000|2022-06-22 17:00:10|99027.3|99002.3|99031.4|99006.4|99034.8|99007.7|99014.7|98981.5|61
1655917220000|2022-06-22 17:00:20|99031.3|99006.3|99025|99000|99041.9|99006.4|99021|98990.4|56
1655917230000|2022-06-22 17:00:30|99026.6|99001.6|99030.7|99005.7|99032.8|99007.8|99026.1|99001.1|70
1655917240000|2022-06-22 17:00:40|99031.3|99006.3|99018.3|98993.3|99031.5|99006.5|99018.3|98993.3|62
1655917250000|2022-06-22 17:00:50|99018.9|98993.9|99031.8|99006.8|99041.6|99007.2|99015.4|98986.1|65
1655917260000|2022-06-22 17:01:00|99032.6|99007.6|99018.5|98993.5|99045|99008.8|99017.9|98992.3|70
1655917270000|2022-06-22 17:01:10|99018.7|98993.7|99037.4|99012.4|99037.4|99012.4|99018.7|98993.7|59
1655917280000|2022-06-22 17:01:20|99035.7|99010.7|99050.4|99000.4|99054.3|99021.4|99033.5|99000.1|67
1655917290000|2022-06-22 17:01:30|99050.6|99000.6|99064.1|99014.1|99064.7|99023.1|99034|98993.5|69
1655917300000|2022-06-22 17:01:40|99065.3|99015.3|99091|99041|99093.8|99067.2|99051.5|99012.4|64
1655917310000|2022-06-22 17:01:50|99080|99055|99095.4|99070.4|99110.6|99077.4|99075.8|99047.6|62
1655917320000|2022-06-22 17:02:00|99094.4|99069.4|99106.6|99081.6|99107.9|99082.9|99091.6|99066.6|67
1655917330000|2022-06-22 17:02:10|99107|99082|99104.4|99054.4|99115.5|99083.7|99089.1|99052.6|73
1655917340000|2022-06-22 17:02:20|99104.3|99054.3|99112.6|99062.6|99118.3|99075.8|99097.2|99053.7|63
1655917350000|2022-06-22 17:02:30|99110.8|99060.8|99078|99053|99110.8|99067.8|99059.7|99034.7|70
1655917360000|2022-06-22 17:02:40|99077|99052|99093.2|99068.2|99096.7|99071.7|99065.3|99027.6|78
1655917370000|2022-06-22 17:02:50|99093.5|99068.5|99093.4|99068.4|99107.7|99073.6|99075.1|99050.1|74
1655917380000|2022-06-22 17:03:00|99095.2|99070.2|99101.2|99051.2|99108|99075.8|99092|99045.1|67
1655917390000|2022-06-22 17:03:10|99102.9|99052.9|99107.5|99057.5|99110.8|99072.4|99088.4|99050.4|62
1655917400000|2022-06-22 17:03:20|99110.8|99060.8|99093|99043|99110.8|99060.8|99077.4|99035.6|71
1655917410000|2022-06-22 17:03:30|99092.4|99042.4|99075.3|99050.3|99092.8|99052.6|99072.9|99035.7|51
1655917420000|2022-06-22 17:03:40|99075.7|99050.7|99063.7|99038.7|99077.4|99050.7|99054.6|99018.9|61
1655917430000|2022-06-22 17:03:50|99064.3|99039.3|99052|99027|99076.4|99041.1|99051.4|99015.7|61
1655917440000|2022-06-22 17:04:00|99055.6|99030.6|99070.8|99045.8|99074.8|99045.8|99053.5|99018.2|63
1655917450000|2022-06-22 17:04:10|99084.7|99034.7|99061.6|99036.6|99084.7|99043.3|99056.4|99031.4|65
1655917460000|2022-06-22 17:04:20|99062.9|99037.9|99072.2|99047.2|99081.9|99056.9|99054.3|99029.3|68
1655917470000|2022-06-22 17:04:30|99071.7|99046.7|99054.5|99029.5|99074.1|99046.8|99051.9|99021.2|58
1655917480000|2022-06-22 17:04:40|99053.6|99028.6|99057.4|99007.4|99059.6|99028.6|99043.5|99007.4|61
1655917490000|2022-06-22 17:04:50|99057.6|99007.6|99041.2|99016.2|99059.9|99022.6|99033.2|98992.6|47
1655917500000|2022-06-22 17:05:00|99039.7|99014.7|99068.4|99018.4|99068.6|99037.9|99025.9|98994.1|71
1655917510000|2022-06-22 17:05:10|99054.1|99029.1|99051|99001|99061.8|99030.1|99035.3|98996.3|69
1655917520000|2022-06-22 17:05:20|99039.4|99014.4|99023.8|98998.8|99047.9|99016.3|99020.5|98980|67
1655917530000|2022-06-22 17:05:30|99022.6|98997.6|99025|99000|99042.1|99006.3|99018.7|98977.7|66
1655917540000|2022-06-22 17:05:40|99024.9|98999.9|99033.1|99008.1|99049.1|99017.5|99021.8|98988.1|61
1655917550000|2022-06-22 17:05:50|99038.2|99013.2|99046.5|99021.5|99057.3|99023.2|99037|99006.6|60
1655917560000|2022-06-22 17:06:00|99045.5|99020.5|99035.1|99010.1|99046.4|99021.4|99034.2|99009.2|59
1655917570000|2022-06-22 17:06:10|99034.4|99009.4|99024.2|98999.2|99043.8|99010.3|99023.6|98987.3|68
1655917580000|2022-06-22 17:06:20|99023.7|98998.7|99017.6|98992.6|99032.2|99000.2|99013.7|98979.6|67
1655917590000|2022-06-22 17:06:30|99017.1|98992.1|99033.3|99008.3|99046.9|99017.3|99013.5|98976.4|65
1655917600000|2022-06-22 17:06:40|99032.4|99007.4|99030.7|99005.7|99033.8|99008.8|99023|98998|47
1655917610000|2022-06-22 17:06:50|99034.9|99009.9|99039.6|99014.6|99046|99021|99034.1|99009.1|63
1655917620000|2022-06-22 17:07:00|99039.7|99014.7|99038.3|99013.3|99039.7|99014.7|99033.6|99008.6|58
1655917630000|2022-06-22 17:07:10|99038.4|99013.4|99071.6|99046.6|99082.7|99050|99037.6|99012.6|65
1655917640000|2022-06-22 17:07:20|99075.1|99050.1|99071.6|99046.6|99083.6|99050.1|99065|99030|60
1655917650000|2022-06-22 17:07:30|99072.3|99047.3|99067.1|99042.1|99081.6|99047.3|99064.5|99028.7|55
1655917660000|2022-06-22 17:07:40|99068.3|99043.3|99075.7|99025.7|99080|99043.5|99058|99022.1|50
1655917670000|2022-06-22 17:07:50|99076.1|99026.1|99076.7|99026.7|99080.9|99030.9|99075.8|99025.8|54
1655917680000|2022-06-22 17:08:00|99077|99027|99075.4|99050.4|99085.7|99054.2|99068.4|99027|63
1655917690000|2022-06-22 17:08:10|99075.3|99050.3|99061|99036|99081.4|99050.7|99059.9|99031.4|53
1655917700000|2022-06-22 17:08:20|99061.1|99036.1|99059.2|99034.2|99061.6|99036.6|99059|99034|32
1655917710000|2022-06-22 17:08:30|99060.4|99035.4|99073.2|99023.2|99074.6|99035.4|99060.4|99021.9|37
1655917720000|2022-06-22 17:08:40|99073.6|99023.6|99067.1|99042.1|99082.9|99046.8|99064|99023.4|58
1655917730000|2022-06-22 17:08:50|99066.6|99041.6|99064.5|99039.5|99070.1|99045.1|99064.4|99039.4|62
1655917740000|2022-06-22 17:09:00|99066.4|99041.4|99056.7|99031.7|99066.4|99041.4|99054.9|99029.9|46
1655917750000|2022-06-22 17:09:10|99056.5|99031.5|99045.9|99020.9|99068.9|99031.5|99045.7|99007.1|46
1655917760000|2022-06-22 17:09:20|99046|99021|99051.4|99026.4|99053.2|99028.2|99045.4|99020.4|67
1655917770000|2022-06-22 17:09:30|99051.8|99026.8|99046|99021|99062.1|99028.5|99045.1|99008|56
1655917780000|2022-06-22 17:09:40|99045.7|99020.7|99047.6|99022.6|99060.9|99023.5|99045.4|99008|53
1655917790000|2022-06-22 17:09:50|99047|99022|99048.3|99023.3|99063.2|99026.5|99045.3|99009.5|51
1655917800000|2022-06-22 17:10:00|99048.6|99023.6|99045.9|99020.9|99057.9|99032.9|99044.5|99019.5|68
1655917810000|2022-06-22 17:10:10|99046.9|99021.9|99048.4|99023.4|99050|99025|99046.9|99021.9|32
1655917820000|2022-06-22 17:10:20|99047.9|99022.9|99042.1|99017.1|99058|99024.7|99036.9|99002.5|49
1655917830000|2022-06-22 17:10:30|99041.7|99016.7|99037.7|99012.7|99047.9|99022.9|99037.4|99012.4|52
1655917840000|2022-06-22 17:10:40|99038.7|99013.7|99042.8|99017.8|99056.2|99022.8|99038.7|99001.5|60
1655917850000|2022-06-22 17:10:50|99041.5|99016.5|99042|99017|99042.3|99017.3|99040.8|99015.8|35
1655917860000|2022-06-22 17:11:00|99041.9|99016.9|99041.3|99016.3|99042.5|99017.5|99041.2|99016.2|29
1655917870000|2022-06-22 17:11:10|99041.6|99016.6|99034.4|99009.4|99045.2|99020.2|99034.4|99009.4|53
1655917880000|2022-06-22 17:11:20|99031.2|99006.2|99031.9|99006.9|99034.2|99009.2|99029.3|99004.3|51
1655917890000|2022-06-22 17:11:30|99030.9|99005.9|99031.2|99006.2|99043.2|99008.2|99028.1|98992.5|52
1655917900000|2022-06-22 17:11:40|99031.3|99006.3|99035.1|99010.1|99036.7|99011.7|99029|99004|39
1655917910000|2022-06-22 17:11:50|99032.7|99007.7|99032.3|99007.3|99034.3|99009.3|99029.4|99004.4|43
1655917920000|2022-06-22 17:12:00|99032|99007|99038.9|99013.9|99039.3|99014.3|99029.6|99004.6|42
1655917930000|2022-06-22 17:12:10|99038|99013|99050.3|99000.3|99051.3|99014.7|99031.7|98999.4|39
1655917940000|2022-06-22 17:12:20|99050.1|99000.1|99025.4|98975.4|99050.3|99014.2|99000.9|98974.3|56
1655917950000|2022-06-22 17:12:30|99024.8|98974.8|99019.1|98994.1|99027.5|98994.1|99015.5|98974.8|41
1655917960000|2022-06-22 17:12:40|99018.9|98993.9|99017.6|98992.6|99020.9|98995.9|99017|98992|39
1655917970000|2022-06-22 17:12:50|99017.7|98992.7|99018.9|98993.9|99021.9|98996.9|99017.7|98992.7|26
1655917980000|2022-06-22 17:13:00|99021.1|98996.1|99030.2|99005.2|99049.3|99024.3|99014.2|98989.2|62
1655917990000|2022-06-22 17:13:10|99030.1|99005.1|99049.4|98999.4|99050.1|99012.1|99026.8|98995.9|55
1655918000000|2022-06-22 17:13:20|99049.5|98999.5|99048.7|98998.7|99050.1|99000.1|99047.2|98997.2|42
1655918010000|2022-06-22 17:13:30|99048.2|98998.2|99028.7|98978.7|99048.3|99004.6|99016.1|98975.9|52
1655918020000|2022-06-22 17:13:40|99026.2|98976.2|99034.8|98984.8|99036.7|98999.7|99019.2|98975.1|52
1655918030000|2022-06-22 17:13:50|99036.3|98986.3|99035.1|98985.1|99037.1|98987.1|99033.7|98983.7|41
1655918040000|2022-06-22 17:14:00|99035.2|98985.2|99026.5|99001.5|99041.4|99005.7|99022.7|98984.6|53
1655918050000|2022-06-22 17:14:10|99026.4|99001.4|99027.8|99002.8|99031|99006|99024.8|98999.8|46
1655918060000|2022-06-22 17:14:20|99027.6|99002.6|99020.6|98995.6|99028.5|99003.5|99020.4|98995.4|58
1655918070000|2022-06-22 17:14:30|99020.4|98995.4|99018.6|98993.6|99038.5|98996.3|99016.4|98980.8|46
1655918080000|2022-06-22 17:14:40|99017.7|98992.7|99008|98983|99024.4|98993.4|99008|98971.7|52
1655918090000|2022-06-22 17:14:50|99008.1|98983.1|99008.7|98983.7|99025.7|98989.5|99008|98967.1|48
1655918100000|2022-06-22 17:15:00|99008.2|98983.2|99017.3|98992.3|99033.5|98995.5|99008.2|98971.3|40
1655918110000|2022-06-22 17:15:10|99015.8|98990.8|99028.3|98978.3|99028.3|98993.3|99012.5|98978.2|48
1655918120000|2022-06-22 17:15:20|99028.2|98978.2|99028.8|98978.8|99030.6|98980.6|99027.2|98977.2|21
1655918130000|2022-06-22 17:15:30|99028.7|98978.7|99007.9|98957.9|99028.7|98988.4|98982.5|98956.5|43
1655918140000|2022-06-22 17:15:40|99007.5|98957.5|99006.8|98956.8|99009.8|98970.6|98985.1|98950.6|48
1655918150000|2022-06-22 17:15:50|99007.6|98957.6|98995.3|98970.3|99007.6|98971.2|98993.5|98957.6|33
1655918160000|2022-06-22 17:16:00|98995.9|98970.9|99008.6|98958.6|99014.8|98978.1|98994.4|98957.9|52
1655918170000|2022-06-22 17:16:10|99008.7|98958.7|99001.2|98951.2|99008.7|98965.4|98987.8|98950.9|49
1655918180000|2022-06-22 17:16:20|99001.3|98951.3|99001.2|98951.2|99002.2|98952.2|98999.2|98949.2|39
1655918190000|2022-06-22 17:16:30|99000.5|98950.5|98988.1|98963.1|99001.3|98965.5|98985.7|98950.1|31
1655918200000|2022-06-22 17:16:40|98988.5|98963.5|98990.2|98965.2|98991.4|98966.4|98986.6|98961.6|32
1655918210000|2022-06-22 17:16:50|98988.6|98963.6|98981.8|98956.8|98998.6|98963.6|98978|98945|47
1655918220000|2022-06-22 17:17:00|98981.7|98956.7|98978.3|98953.3|98997.7|98959.9|98977.8|98944.8|46
1655918230000|2022-06-22 17:17:10|98978.7|98953.7|98977.3|98952.3|98992.4|98955|98977.3|98940.9|32
1655918240000|2022-06-22 17:17:20|98977.1|98952.1|98990.2|98940.2|98992.1|98954.1|98973.8|98938|51
1655918250000|2022-06-22 17:17:30|98990.8|98940.8|98967.7|98942.7|98991.6|98955|98963.2|98927.3|65
1655918260000|2022-06-22 17:17:40|98967.5|98942.5|98977.1|98927.1|98977.1|98944.7|98963.5|98926.5|39
1655918270000|2022-06-22 17:17:50|98976.9|98926.9|98980.6|98955.6|98984.4|98955.8|98963.8|98926.9|43
1655918280000|2022-06-22 17:18:00|98978.9|98953.9|98984|98959|98997.6|98962.4|98978.9|98946.4|51
1655918290000|2022-06-22 17:18:10|98983.7|98958.7|98979.7|98954.7|98983.7|98958.7|98971.9|98946.9|48
1655918300000|2022-06-22 17:18:20|98974|98949|98972|98947|98976.2|98951.2|98972|98947|28
1655918310000|2022-06-22 17:18:30|98972.1|98947.1|98970.6|98945.6|98974.5|98949.5|98970.1|98945.1|35
1655918320000|2022-06-22 17:18:40|98970.8|98945.8|98969.1|98944.1|98983.8|98947.4|98968.3|98932.5|40
1655918330000|2022-06-22 17:18:50|98968.8|98943.8|98972.9|98947.9|98982|98947.9|98968.7|98931|18
1655918340000|2022-06-22 17:19:00|98972.8|98947.8|98967.1|98942.1|98980.4|98947.8|98963.8|98927.4|47
1655918350000|2022-06-22 17:19:10|98966.5|98941.5|98970.8|98945.8|98971|98946|98965.8|98940.8|30
1655918360000|2022-06-22 17:19:20|98968.7|98943.7|98966.2|98941.2|98977.4|98943.7|98964.1|98926.8|37
1655918370000|2022-06-22 17:19:30|98965.6|98940.6|98969.8|98944.8|98970|98945|98965.1|98940.1|31
1655918380000|2022-06-22 17:19:40|98969.4|98944.4|98966.2|98941.2|98970.2|98945.2|98966.2|98941.2|19
1655918390000|2022-06-22 17:19:50|98966.3|98941.3|98970.4|98945.4|98971.7|98946.7|98964.9|98939.9|35
1655918400000|2022-06-22 17:20:00|98970.5|98945.5|98969.1|98944.1|98971|98946|98967.1|98942.1|38
1655918410000|2022-06-22 17:20:10|98969.3|98944.3|98975.2|98950.2|98983.9|98950.2|98969.3|98933.4|20
1655918420000|2022-06-22 17:20:20|98974.8|98949.8|98975.7|98950.7|98988|98952.2|98973.6|98937.7|46
1655918430000|2022-06-22 17:20:30|98975.8|98950.8|98975.2|98950.2|98986.3|98951.1|98972.6|98934.1|33
1655918440000|2022-06-22 17:20:40|98975.1|98950.1|98974.9|98949.9|98988.8|98951.5|98973.5|98937.6|36
1655918450000|2022-06-22 17:20:50|98974.7|98949.7|98971.7|98946.7|98984.4|98950.3|98969.2|98931.4|48
1655918460000|2022-06-22 17:21:00|98971.8|98946.8|98973.6|98948.6|98986.6|98949.8|98971.8|98936.3|29
1655918470000|2022-06-22 17:21:10|98973.9|98948.9|98973.3|98948.3|98973.9|98948.9|98973.2|98948.2|13
1655918480000|2022-06-22 17:21:20|98973|98948|98975.7|98950.7|98975.8|98950.8|98966.4|98941.4|35
1655918490000|2022-06-22 17:21:30|98975.4|98950.4|98972.1|98947.1|98977.2|98952.2|98970.7|98945.7|28
1655918500000|2022-06-22 17:21:40|98971.9|98946.9|98974.9|98949.9|98986.8|98949.9|98970.2|98936.1|35
1655918510000|2022-06-22 17:21:50|98974.6|98949.6|98973.6|98948.6|98976.2|98951.2|98970.5|98945.5|35
1655918520000|2022-06-22 17:22:00|98972.7|98947.7|98972.3|98947.3|98974.5|98949.5|98969.2|98944.2|41
1655918530000|2022-06-22 17:22:10|98972.8|98947.8|98972.7|98947.7|98972.8|98947.8|98970.3|98945.3|9
1655918540000|2022-06-22 17:22:20|98973.1|98948.1|98968.7|98943.7|98973.1|98948.1|98968.6|98943.6|28
1655918550000|2022-06-22 17:22:30|98968.6|98943.6|98970.6|98945.6|98971.7|98946.7|98968.6|98943.6|23
1655918560000|2022-06-22 17:22:40|98969.9|98944.9|98972.3|98947.3|98983.9|98949.2|98969.3|98931.7|16
1655918570000|2022-06-22 17:22:50|98972|98947|98968.6|98943.6|98974|98949|98968.6|98943.6|15
1655918580000|2022-06-22 17:23:00|98968.7|98943.7|98975.5|98950.5|98975.5|98950.5|98965.8|98940.8|25
1655918590000|2022-06-22 17:23:10|98975.3|98950.3|98971.3|98946.3|98987.1|98954.3|98966.3|98937.1|45
1655918600000|2022-06-22 17:23:20|98971|98946|98969.7|98944.7|98971|98946|98969.6|98944.6|45
1655918610000|2022-06-22 17:23:30|98969.5|98944.5|98970.2|98945.2|98975.4|98950.4|98967.7|98942.7|43
1655918620000|2022-06-22 17:23:40|98970.6|98945.6|98978.8|98953.8|98978.8|98953.8|98970.3|98945.3|31
1655918630000|2022-06-22 17:23:50|98979.3|98954.3|98980.2|98955.2|98981.1|98956.1|98976.1|98951.1|40
1655918640000|2022-06-22 17:24:00|98980.1|98955.1|98983.5|98958.5|98983.7|98958.7|98979.2|98954.2|31
1655918650000|2022-06-22 17:24:10|98983.6|98958.6|98995.8|98945.8|98996.3|98958.7|98983.1|98945.8|15
1655918660000|2022-06-22 17:24:20|98995.7|98945.7|98979.8|98954.8|98996.2|98955.9|98979.7|98945.6|15
1655918670000|2022-06-22 17:24:30|98979.9|98954.9|98992.1|98942.1|98992.6|98954.9|98978.1|98941.3|38
1655918680000|2022-06-22 17:24:40|98991.8|98941.8|98976|98951|98992.2|98953.3|98972.3|98936.4|43
1655918690000|2022-06-22 17:24:50|98976.1|98951.1|98978.8|98953.8|98979.1|98954.1|98976.1|98951.1|33
1655918700000|2022-06-22 17:25:00|98979|98954|98975.1|98950.1|98980|98955|98974.7|98949.7|37
1655918710000|2022-06-22 17:25:10|98975.4|98950.4|98973|98948|98975.4|98950.4|98970.1|98945.1|28
1655918720000|2022-06-22 17:25:20|98973.2|98948.2|98974.9|98949.9|98974.9|98949.9|98973.2|98948.2|25
1655918730000|2022-06-22 17:25:30|98974.5|98949.5|98982|98932|98987.7|98951.1|98974.2|98931.1|43
1655918740000|2022-06-22 17:25:40|98981.6|98931.6|98976.9|98926.9|98983.1|98942.1|98964.1|98926.9|30
1655918750000|2022-06-22 17:25:50|98979.3|98929.3|98985|98935|98987.2|98945.4|98970|98927.4|35
1655918760000|2022-06-22 17:26:00|98986.6|98936.6|98977.1|98927.1|98986.6|98936.6|98977.1|98927.1|35
1655918770000|2022-06-22 17:26:10|98977.7|98927.7|98976.7|98926.7|98979.6|98929.6|98975|98925|31
1655918780000|2022-06-22 17:26:20|98976.2|98926.2|98973.3|98923.3|98977|98927|98972.6|98922.6|32
1655918790000|2022-06-22 17:26:30|98976.3|98926.3|98975.5|98925.5|98976.3|98926.3|98974.3|98924.3|25
1655918800000|2022-06-22 17:26:40|98974.6|98924.6|98967.2|98917.2|98975.3|98925.3|98967.2|98917.2|35
1655918810000|2022-06-22 17:26:50|98967.3|98917.3|98938.8|98913.8|98968.9|98918.9|98937.7|98901.6|40
1655918820000|2022-06-22 17:27:00|98937.8|98912.8|98954.9|98904.9|98958.9|98915.8|98937.8|98899.4|44
1655918830000|2022-06-22 17:27:10|98954.5|98904.5|98955.9|98905.9|98958|98921|98939.3|98900|53
1655918840000|2022-06-22 17:27:20|98955.6|98905.6|98957.2|98907.2|98962.8|98920.3|98945.1|98905.5|41
1655918850000|2022-06-22 17:27:30|98957.6|98907.6|98967.6|98917.6|98969|98919|98957.4|98907.4|40
1655918860000|2022-06-22 17:27:40|98967|98917|98970.8|98920.8|98970.8|98920.8|98967|98917|27
1655918870000|2022-06-22 17:27:50|98971|98921|98970.7|98920.7|98973.1|98923.1|98969.1|98919.1|40
1655918880000|2022-06-22 17:28:00|98970.6|98920.6|98966.3|98916.3|98971.9|98930.9|98955.9|98915.5|38
1655918890000|2022-06-22 17:28:10|98967.2|98917.2|98963.9|98913.9|98968.5|98918.5|98962.3|98912.3|47
1655918900000|2022-06-22 17:28:20|98964.6|98914.6|98962.6|98912.6|98964.6|98914.6|98960.8|98910.8|46
1655918910000|2022-06-22 17:28:30|98962.2|98912.2|98961.7|98911.7|98963.8|98913.8|98961.7|98911.7|49
1655918920000|2022-06-22 17:28:40|98960.2|98910.2|98959.5|98909.5|98960.5|98919.9|98944.8|98907.1|44
1655918930000|2022-06-22 17:28:50|98959.4|98909.4|98953.8|98903.8|98959.4|98909.4|98949.3|98899.3|43
1655918940000|2022-06-22 17:29:00|98953.9|98903.9|98954.5|98904.5|98958.3|98908.3|98953.1|98903.1|34
1655918950000|2022-06-22 17:29:10|98955|98905|98946.1|98921.1|98959.9|98921.9|98946|98904.7|37
1655918960000|2022-06-22 17:29:20|98946.4|98921.4|98947.1|98922.1|98947.1|98922.1|98946|98921|20
1655918970000|2022-06-22 17:29:30|98946.6|98921.6|98946.2|98921.2|98948.1|98923.1|98944|98919|17
1655918980000|2022-06-22 17:29:40|98946|98921|98942.4|98917.4|98946.7|98921.7|98940.8|98915.8|31
1655918990000|2022-06-22 17:29:50|98942|98917|98943.3|98918.3|98943.6|98918.6|98940.9|98915.9|29
1655919000000|2022-06-22 17:30:00|98943|98918|98946.9|98921.9|98948.9|98923.9|98943|98918|43
1655919010000|2022-06-22 17:30:10|98946.4|98921.4|98943.8|98918.8|98946.7|98921.7|98941.7|98916.7|40
1655919020000|2022-06-22 17:30:20|98942.9|98917.9|98941.2|98916.2|98942.9|98917.9|98940.8|98915.8|24
1655919030000|2022-06-22 17:30:30|98941.3|98916.3|98941.1|98916.1|98941.9|98916.9|98936.3|98911.3|42
1655919040000|2022-06-22 17:30:40|98941.5|98916.5|98939.4|98914.4|98942|98917|98938.4|98913.4|36
1655919050000|2022-06-22 17:30:50|98939.3|98914.3|98941.7|98916.7|98941.8|98916.8|98938.9|98913.9|40
1655919060000|2022-06-22 17:31:00|98941.8|98916.8|98941.7|98916.7|98942.1|98917.1|98940.6|98915.6|20
1655919070000|2022-06-22 17:31:10|98941.6|98916.6|98941.9|98916.9|98941.9|98916.9|98941.4|98916.4|18
1655919080000|2022-06-22 17:31:20|98940.6|98915.6|98940.8|98915.8|98945.2|98920.2|98940.5|98915.5|33
1655919090000|2022-06-22 17:31:30|98941.5|98916.5|98937.4|98912.4|98949.1|98917.6|98936.3|98895|36
1655919100000|2022-06-22 17:31:40|98937.2|98912.2|98939.6|98914.6|98939.9|98914.9|98935.8|98910.8|28
1655919110000|2022-06-22 17:31:50|98939|98914|98937.8|98912.8|98953.3|98917.6|98936.8|98900.7|32
1655919120000|2022-06-22 17:32:00|98937.7|98912.7|98938.8|98913.8|98939.2|98914.2|98935.9|98910.9|40
1655919130000|2022-06-22 17:32:10|98939.2|98914.2|98938.3|98913.3|98940.8|98915.8|98938.3|98913.3|28
1655919140000|2022-06-22 17:32:20|98938.4|98913.4|98940.4|98915.4|98941|98916|98938.3|98913.3|18
1655919150000|2022-06-22 17:32:30|98940.6|98915.6|98940.4|98915.4|98941.1|98916.1|98940.1|98915.1|5
1655919160000|2022-06-22 17:32:40|98940.7|98915.7|98949.4|98899.4|98951.2|98915.7|98936.6|98899.1|19
1655919170000|2022-06-22 17:32:50|98949.6|98899.6|98941.5|98916.5|98955.6|98917.3|98936.1|98899.6|38
1655919180000|2022-06-22 17:33:00|98941.4|98916.4|98938.5|98913.5|98942.6|98917.6|98938.5|98913.5|31
1655919190000|2022-06-22 17:33:10|98937.5|98912.5|98952.3|98902.3|98952.3|98916.9|98936.3|98902.3|32
1655919200000|2022-06-22 17:33:20|98953.1|98903.1|98938.4|98913.4|98953.1|98913.6|98936.3|98903.1|29
1655919210000|2022-06-22 17:33:30|98938.5|98913.5|98942.5|98917.5|98951.1|98917.5|98936.6|98899.7|24
1655919220000|2022-06-22 17:33:40|98940.1|98915.1|98942.2|98917.2|98955|98918|98940.1|98903.6|32
1655919230000|2022-06-22 17:33:50|98941.8|98916.8|98936.4|98911.4|98942.4|98917.4|98935|98910|25
1655919240000|2022-06-22 17:34:00|98936.3|98911.3|98939.5|98914.5|98951.6|98915.6|98936.3|98900.3|26
1655919250000|2022-06-22 17:34:10|98940.1|98915.1|98940.7|98915.7|98940.7|98915.7|98938.4|98913.4|18
1655919260000|2022-06-22 17:34:20|98941|98916|98940.2|98915.2|98941.8|98916.8|98939.1|98914.1|12
1655919270000|2022-06-22 17:34:30|98939.8|98914.8|98941.1|98916.1|98941.5|98916.5|98939.8|98914.8|20
1655919280000|2022-06-22 17:34:40|98941.8|98916.8|98941.8|98916.8|98942.2|98917.2|98940.8|98915.8|21
1655919290000|2022-06-22 17:34:50|98941.5|98916.5|98972.1|98922.1|98972.1|98933.9|98940.9|98915.9|25
1655919300000|2022-06-22 17:35:00|98971|98921|98967.5|98942.5|98983.1|98944.8|98958.7|98921|50
1655919310000|2022-06-22 17:35:10|98966.7|98941.7|98976.6|98926.6|98981.6|98944.1|98966.6|98926.4|42
1655919320000|2022-06-22 17:35:20|98977.2|98927.2|98966.3|98941.3|98977.3|98941.7|98962.1|98926.9|43
1655919330000|2022-06-22 17:35:30|98966.2|98941.2|98966.2|98941.2|98966.2|98941.2|98963.9|98938.9|30
1655919340000|2022-06-22 17:35:40|98966.3|98941.3|98962.1|98937.1|98966.6|98941.6|98961.4|98936.4|39
1655919350000|2022-06-22 17:35:50|98961.8|98936.8|98962.5|98937.5|98964.4|98939.4|98961.7|98936.7|29
1655919360000|2022-06-22 17:36:00|98961.8|98936.8|98947.5|98922.5|98961.8|98936.8|98947.2|98922.2|39
1655919370000|2022-06-22 17:36:10|98946.3|98921.3|98952.8|98927.8|98955.9|98930.9|98946.1|98921.1|35
1655919380000|2022-06-22 17:36:20|98953.4|98928.4|98954.8|98929.8|98957.3|98932.3|98952.5|98927.5|40
1655919390000|2022-06-22 17:36:30|98954.7|98929.7|98954.8|98929.8|98956.6|98931.6|98952.5|98927.5|32
1655919400000|2022-06-22 17:36:40|98955|98930|98953.6|98928.6|98958|98933|98953.3|98928.3|25
1655919410000|2022-06-22 17:36:50|98953.9|98928.9|98953.4|98928.4|98964.9|98929|98947.7|98912.4|34
1655919420000|2022-06-22 17:37:00|98955.9|98930.9|98951.5|98926.5|98968.3|98931.4|98950.8|98914.6|38
1655919430000|2022-06-22 17:37:10|98951.8|98926.8|98951|98926|98951.9|98926.9|98950.5|98925.5|20
1655919440000|2022-06-22 17:37:20|98951.3|98926.3|98951.1|98926.1|98961.9|98927.9|98950.3|98911.3|26
1655919450000|2022-06-22 17:37:30|98949.7|98924.7|98960.2|98935.2|98973|98935.2|98947.2|98921.6|41
1655919460000|2022-06-22 17:37:40|98959.4|98934.4|98962.8|98937.8|98962.8|98937.8|98956.3|98931.3|43
1655919470000|2022-06-22 17:37:50|98962.1|98937.1|98967.3|98942.3|98980.1|98943.9|98962.1|98928.2|35
1655919480000|2022-06-22 17:38:00|98967.4|98942.4|98963.7|98938.7|98967.4|98942.4|98962.6|98937.6|35
1655919490000|2022-06-22 17:38:10|98963.9|98938.9|98962.4|98937.4|98964.8|98939.8|98962.4|98937.4|11
1655919500000|2022-06-22 17:38:20|98962.3|98937.3|98961|98936|98962.6|98937.6|98958.5|98933.5|40
1655919510000|2022-06-22 17:38:30|98961.3|98936.3|98962.7|98937.7|98962.9|98937.9|98961|98936|26
1655919520000|2022-06-22 17:38:40|98961.9|98936.9|98958.5|98933.5|98961.9|98936.9|98955.5|98930.5|38
1655919530000|2022-06-22 17:38:50|98959.2|98934.2|98960.6|98935.6|98961.8|98936.8|98958.2|98933.2|19
1655919540000|2022-06-22 17:39:00|98960.5|98935.5|98959.3|98934.3|98961.8|98936.8|98957.3|98932.3|27
1655919550000|2022-06-22 17:39:10|98959.6|98934.6|98954.3|98929.3|98959.6|98934.6|98954.1|98929.1|22
1655919560000|2022-06-22 17:39:20|98954.2|98929.2|98953.6|98928.6|98958.2|98933.2|98952.9|98927.9|20
1655919570000|2022-06-22 17:39:30|98953.9|98928.9|98956.2|98931.2|98957.2|98932.2|98953.9|98928.9|18
1655919580000|2022-06-22 17:39:40|98956.4|98931.4|98954.5|98929.5|98957.1|98932.1|98954.1|98929.1|13
1655919590000|2022-06-22 17:39:50|98954.4|98929.4|98955.9|98930.9|98956|98931|98954.2|98929.2|10
1655919600000|2022-06-22 17:40:00|98956|98931|98963|98938|98963|98938|98955.3|98930.3|33
1655919610000|2022-06-22 17:40:10|98962.8|98937.8|98966.5|98941.5|98966.7|98941.7|98956.6|98931.6|37
1655919620000|2022-06-22 17:40:20|98966.7|98941.7|98969.2|98944.2|98969.4|98944.4|98963.6|98938.6|32
1655919630000|2022-06-22 17:40:30|98968.9|98943.9|98975.4|98950.4|98977.2|98952.2|98965.6|98940.6|37
1655919640000|2022-06-22 17:40:40|98975.2|98950.2|98978.6|98953.6|98980.9|98955.9|98974|98949|27
1655919650000|2022-06-22 17:40:50|98979|98954|98980|98955|98980.3|98955.3|98977.8|98952.8|26
1655919660000|2022-06-22 17:41:00|98975.1|98950.1|98980.1|98955.1|98980.6|98955.6|98975.1|98950.1|39
1655919670000|2022-06-22 17:41:10|98980|98955|98981.6|98956.6|98983.8|98958.8|98979.6|98954.6|33
1655919680000|2022-06-22 17:41:20|98981.8|98956.8|98991.5|98966.5|98992.2|98967.2|98980.2|98955.2|46
1655919690000|2022-06-22 17:41:30|98991.8|98966.8|98988.4|98963.4|98992.1|98967.1|98987.3|98962.3|32
1655919700000|2022-06-22 17:41:40|98988.7|98963.7|98988.5|98963.5|98989|98964|98987.6|98962.6|22
1655919710000|2022-06-22 17:41:50|98988.9|98963.9|98991.9|98966.9|98998.4|98973.4|98988.8|98963.8|28
1655919720000|2022-06-22 17:42:00|98991.5|98966.5|98993.7|98968.7|98993.9|98968.9|98987.7|98962.7|39
1655919730000|2022-06-22 17:42:10|98993.9|98968.9|98984.4|98959.4|98994.2|98969.2|98984.4|98959.4|43
1655919740000|2022-06-22 17:42:20|98984.9|98959.9|98988.4|98963.4|98989.3|98964.3|98983|98958|44
1655919750000|2022-06-22 17:42:30|98988.5|98963.5|98999.5|98974.5|99001.4|98976.4|98988.5|98963.5|46
1655919760000|2022-06-22 17:42:40|98999.6|98974.6|98999.6|98974.6|99000.9|98975.9|98998.4|98973.4|34
1655919770000|2022-06-22 17:42:50|98999.4|98974.4|98999.5|98974.5|98999.5|98974.5|98994.8|98969.8|32
1655919780000|2022-06-22 17:43:00|98995.9|98970.9|99001|98976|99004.3|98979.3|98993.7|98968.7|56
1655919790000|2022-06-22 17:43:10|99002.2|98977.2|98996.3|98971.3|99002.5|98977.5|98994.3|98969.3|56
1655919800000|2022-06-22 17:43:20|98995.9|98970.9|98995.6|98970.6|98997.2|98972.2|98995.2|98970.2|38
1655919810000|2022-06-22 17:43:30|98995.7|98970.7|98999.4|98974.4|99000.7|98975.7|98993.9|98968.9|40
1655919820000|2022-06-22 17:43:40|98999.5|98974.5|99001.6|98976.6|99008.2|98983.2|98999.2|98974.2|41
1655919830000|2022-06-22 17:43:50|98999.7|98974.7|99000.4|98975.4|99005.3|98980.3|98999.7|98974.7|50
1655919840000|2022-06-22 17:44:00|99000.9|98975.9|98995.6|98970.6|99000.9|98975.9|98994.3|98969.3|42
1655919850000|2022-06-22 17:44:10|98994.9|98969.9|98990.9|98965.9|98995.9|98970.9|98989.6|98964.6|36
1655919860000|2022-06-22 17:44:20|98991|98966|98992.3|98967.3|98993.3|98968.3|98989.7|98964.7|31
1655919870000|2022-06-22 17:44:30|98992.5|98967.5|98990.6|98965.6|98994.7|98969.7|98990|98965|51
1655919880000|2022-06-22 17:44:40|98991.3|98966.3|98990.6|98965.6|98991.6|98966.6|98985.1|98960.1|52
1655919890000|2022-06-22 17:44:50|98990.9|98965.9|98988.9|98963.9|98992.5|98967.5|98988|98963|43
1655919900000|2022-06-22 17:45:00|98988.7|98963.7|98994.3|98969.3|98994.3|98969.3|98988.1|98963.1|49
1655919910000|2022-06-22 17:45:10|98994.4|98969.4|98993.9|98968.9|98995.9|98970.9|98993|98968|33
1655919920000|2022-06-22 17:45:20|98994|98969|98990.2|98965.2|98994.1|98969.1|98989.9|98964.9|32
1655919930000|2022-06-22 17:45:30|98990.5|98965.5|98990.3|98965.3|98991.3|98966.3|98988.9|98963.9|31
1655919940000|2022-06-22 17:45:40|98990.2|98965.2|98990.2|98965.2|98991.4|98966.4|98989.7|98964.7|26
1655919950000|2022-06-22 17:45:50|98990.4|98965.4|98989.7|98964.7|98991.3|98966.3|98988.6|98963.6|16
1655919960000|2022-06-22 17:46:00|98990.9|98965.9|98989.5|98964.5|98992.3|98967.3|98989.5|98964.5|34
1655919970000|2022-06-22 17:46:10|98990|98965|98990|98965|98990.6|98965.6|98989|98964|26
1655919980000|2022-06-22 17:46:20|98990.8|98965.8|98990|98965|98991.1|98966.1|98989.7|98964.7|34
1655919990000|2022-06-22 17:46:30|98989.7|98964.7|98995.7|98970.7|98997.4|98972.4|98989.6|98964.6|29
1655920000000|2022-06-22 17:46:40|98995.6|98970.6|98994.5|98969.5|98995.9|98970.9|98992.7|98967.7|22
1655920010000|2022-06-22 17:46:50|98994.6|98969.6|99006.6|98981.6|99006.7|98981.7|98994.6|98969.6|50
1655920020000|2022-06-22 17:47:00|99007|98982|99008.7|98983.7|99008.7|98983.7|99005.7|98980.7|35
1655920030000|2022-06-22 17:47:10|99008.6|98983.6|99007.2|98982.2|99008.6|98983.6|98999.5|98974.5|40
1655920040000|2022-06-22 17:47:20|99006.8|98981.8|99006.6|98981.6|99007.4|98982.4|99006.2|98981.2|17
1655920050000|2022-06-22 17:47:30|99006.4|98981.4|99004.2|98979.2|99007|98982|99002.9|98977.9|30
1655920060000|2022-06-22 17:47:40|99003.7|98978.7|99004.2|98979.2|99008.3|98983.3|99002.2|98977.2|32
1655920070000|2022-06-22 17:47:50|99004.7|98979.7|99004.2|98979.2|99005.8|98980.8|99004|98979|25
1655920080000|2022-06-22 17:48:00|99004.3|98979.3|99002.8|98977.8|99004.3|98979.3|99000.8|98975.8|26
1655920090000|2022-06-22 17:48:10|99002.7|98977.7|98971.2|98946.2|99002.7|98977.7|98971.2|98946.2|55
1655920100000|2022-06-22 17:48:20|98966.7|98941.7|98965.9|98940.9|98967.7|98942.7|98963.6|98938.6|30
1655920110000|2022-06-22 17:48:30|98965.8|98940.8|98966.5|98941.5|98967.4|98942.4|98964.2|98939.2|27
1655920120000|2022-06-22 17:48:40|98966.8|98941.8|98963.3|98938.3|98966.9|98941.9|98963|98938|33
1655920130000|2022-06-22 17:48:50|98960.2|98935.2|98954.3|98929.3|98961.8|98936.8|98949.5|98924.5|56
1655920140000|2022-06-22 17:49:00|98955.3|98930.3|98955.2|98930.2|98956.4|98931.4|98948.3|98923.3|72
1655920150000|2022-06-22 17:49:10|98955.3|98930.3|98924.1|98899.1|98956.3|98931.3|98923.7|98898.7|64
1655920160000|2022-06-22 17:49:20|98925.1|98900.1|98925|98900|98931|98906|98917.1|98892.1|63
1655920170000|2022-06-22 17:49:30|98924.7|98899.7|98924.7|98899.7|98930.6|98905.6|98923.6|98898.6|45
1655920180000|2022-06-22 17:49:40|98926.6|98901.6|98916.7|98891.7|98926.8|98901.8|98915.1|98890.1|44
1655920190000|2022-06-22 17:49:50|98918.8|98893.8|98919.6|98894.6|98922.2|98897.2|98912.6|98887.6|50
1655920200000|2022-06-22 17:50:00|98919.3|98894.3|98920.9|98895.9|98924|98899|98919.1|98894.1|42
1655920210000|2022-06-22 17:50:10|98921.7|98896.7|98921.6|98896.6|98922.9|98897.9|98916|98891|42
1655920220000|2022-06-22 17:50:20|98919|98894|98924|98899|98924|98899|98918.4|98893.4|34
1655920230000|2022-06-22 17:50:30|98923.1|98898.1|98929.2|98904.2|98929.2|98904.2|98919.7|98894.7|38
1655920240000|2022-06-22 17:50:40|98930|98905|98928.8|98903.8|98932.4|98907.4|98927.5|98902.5|43
1655920250000|2022-06-22 17:50:50|98928.9|98903.9|98926.3|98901.3|98931.3|98906.3|98924.3|98899.3|32
1655920260000|2022-06-22 17:51:00|98926.2|98901.2|98922.2|98897.2|98926.2|98901.2|98919.3|98894.3|43
1655920270000|2022-06-22 17:51:10|98922.4|98897.4|98933.7|98908.7|98936.4|98911.4|98921.8|98896.8|42
1655920280000|2022-06-22 17:51:20|98933.3|98908.3|98928.5|98903.5|98950|98909.9|98928.3|98895.7|41
1655920290000|2022-06-22 17:51:30|98927.3|98902.3|98924.2|98899.2|98927.8|98902.8|98923.7|98898.7|31
1655920300000|2022-06-22 17:51:40|98924.1|98899.1|98923.8|98898.8|98933.9|98900.1|98918.7|98881.2|36
1655920310000|2022-06-22 17:51:50|98922.7|98897.7|98919.2|98894.2|98923.7|98898.7|98912.3|98887.3|46
1655920320000|2022-06-22 17:52:00|98919.7|98894.7|98917|98892|98936.5|98898.5|98913.3|98881.9|45
1655920330000|2022-06-22 17:52:10|98917.2|98892.2|98925.5|98875.5|98928.6|98893.3|98910.9|98873.8|43
1655920340000|2022-06-22 17:52:20|98925.3|98875.3|98925.9|98875.9|98928.2|98878.2|98925.1|98875.1|26
1655920350000|2022-06-22 17:52:30|98928.7|98878.7|98914.6|98889.6|98928.7|98891|98912.4|98876|31
1655920360000|2022-06-22 17:52:40|98926.7|98876.7|98905.4|98880.4|98926.7|98888.1|98903.6|98871.1|48
1655920370000|2022-06-22 17:52:50|98904.9|98879.9|98900|98875|98915.7|98882.3|98898.7|98865.7|45
1655920380000|2022-06-22 17:53:00|98900.1|98875.1|98902.1|98877.1|98911.1|98882.8|98897.2|98859.4|47
1655920390000|2022-06-22 17:53:10|98902|98877|98904.6|98879.6|98907.9|98882.9|98902|98877|45
1655920400000|2022-06-22 17:53:20|98904.9|98879.9|98912.1|98887.1|98917.7|98892.7|98904.9|98879.9|45
1655920410000|2022-06-22 17:53:30|98912|98887|98920.1|98895.1|98931.8|98895.1|98910.8|98877.7|40
1655920420000|2022-06-22 17:53:40|98921|98896|98920.4|98895.4|98934.4|98896.8|98919.7|98882.4|29
1655920430000|2022-06-22 17:53:50|98921.7|98896.7|98921.4|98896.4|98922.4|98897.4|98920.8|98895.8|26
1655920440000|2022-06-22 17:54:00|98921.3|98896.3|98921.3|98896.3|98936.4|98898.1|98919|98884.2|40
1655920450000|2022-06-22 17:54:10|98921.2|98896.2|98930.1|98905.1|98931.9|98906.9|98920.5|98895.5|50
1655920460000|2022-06-22 17:54:20|98929.9|98904.9|98935.3|98910.3|98943.8|98915.8|98929.8|98892.3|49
1655920470000|2022-06-22 17:54:30|98935.4|98910.4|98924.6|98899.6|98936.8|98911.8|98924|98899|34
1655920480000|2022-06-22 17:54:40|98924.9|98899.9|98928.4|98903.4|98928.4|98903.4|98923.5|98898.5|28
1655920490000|2022-06-22 17:54:50|98928.7|98903.7|98942.7|98892.7|98944.1|98905.3|98928.7|98891.6|37
1655920500000|2022-06-22 17:55:00|98942|98892|98927.1|98902.1|98942.1|98904.1|98925.2|98889.5|33
1655920510000|2022-06-22 17:55:10|98927.3|98902.3|98925.4|98875.4|98938.9|98904.6|98913.2|98875.4|55
1655920520000|2022-06-22 17:55:20|98924.1|98874.1|98901.5|98876.5|98924.1|98884.7|98898.8|98862.1|52
1655920530000|2022-06-22 17:55:30|98901.8|98876.8|98908.1|98883.1|98929.3|98892.1|98901.8|98871.4|54
1655920540000|2022-06-22 17:55:40|98908|98883|98915.6|98865.6|98915.9|98883.2|98902.3|98865|49
1655920550000|2022-06-22 17:55:50|98915|98865|98899.7|98874.7|98915|98879|98897.7|98860.7|38
1655920560000|2022-06-22 17:56:00|98900|98875|98912.8|98862.8|98913|98875.3|98899.9|98862.2|26
1655920570000|2022-06-22 17:56:10|98912.9|98862.9|98913.8|98863.8|98914.8|98864.8|98912.6|98862.6|27
1655920580000|2022-06-22 17:56:20|98916|98866|98903.8|98878.8|98916.2|98881.5|98902.4|98862.2|34
1655920590000|2022-06-22 17:56:30|98903.2|98878.2|98911|98861|98912.5|98879.3|98897.5|98858.3|48
1655920600000|2022-06-22 17:56:40|98910.9|98860.9|98912.8|98862.8|98912.8|98870.8|98894.7|98854.3|38
1655920610000|2022-06-22 17:56:50|98909.8|98859.8|98895.7|98870.7|98910.8|98870.7|98887.9|98849.2|44
1655920620000|2022-06-22 17:57:00|98895|98870|98909.7|98859.7|98911.6|98875.6|98893.6|98856.5|45
1655920630000|2022-06-22 17:57:10|98909.8|98859.8|98890.4|98865.4|98913.5|98872|98890.2|98854.3|49
1655920640000|2022-06-22 17:57:20|98891.2|98866.2|98888|98863|98902.5|98869.6|98886.5|98850.7|37
1655920650000|2022-06-22 17:57:30|98889|98864|98880.9|98855.9|98889|98864|98880.5|98855.5|53
1655920660000|2022-06-22 17:57:40|98881.3|98856.3|98881.1|98856.1|98883.4|98858.4|98877.8|98852.8|41
1655920670000|2022-06-22 17:57:50|98881.3|98856.3|98879.8|98854.8|98881.3|98856.3|98873.7|98848.7|54
1655920680000|2022-06-22 17:58:00|98878.9|98853.9|98879.7|98854.7|98882.1|98857.1|98877.3|98852.3|41
1655920690000|2022-06-22 17:58:10|98878.3|98853.3|98882.3|98857.3|98882.8|98857.8|98877.3|98852.3|39
1655920700000|2022-06-22 17:58:20|98883.5|98858.5|98896|98846|98899.5|98862.6|98882.5|98845.4|46
1655920710000|2022-06-22 17:58:30|98895.8|98845.8|98895.2|98870.2|98898.9|98871.6|98893.3|98845.4|36
1655920720000|2022-06-22 17:58:40|98894.8|98869.8|98895.7|98870.7|98898|98873|98893.8|98868.8|15
1655920730000|2022-06-22 17:58:50|98895.5|98870.5|98891.1|98866.1|98895.6|98870.6|98889.1|98864.1|39
1655920740000|2022-06-22 17:59:00|98892|98867|98886.6|98861.6|98892|98867|98886.3|98861.3|47
1655920750000|2022-06-22 17:59:10|98886.7|98861.7|98901|98876|98913|98888|98886.4|98861.4|60
1655920760000|2022-06-22 17:59:20|98900.6|98875.6|98894.3|98869.3|98903.1|98878.1|98894.2|98869.2|42
1655920770000|2022-06-22 17:59:30|98893.3|98868.3|98893.5|98868.5|98895.1|98870.1|98891.7|98866.7|32
1655920780000|2022-06-22 17:59:40|98894.4|98869.4|98896|98871|98901.2|98876.2|98892.5|98867.5|45
1655920790000|2022-06-22 17:59:50|98898.5|98873.5|98895.1|98870.1|98899.5|98874.5|98892.2|98867.2|38
1655920800000|2022-06-22 18:00:00|98895.4|98870.4|98898.6|98873.6|98898.9|98873.9|98893.4|98868.4|44
1655920810000|2022-06-22 18:00:10|98898.7|98873.7|98901.3|98876.3|98901.5|98876.5|98898.7|98873.7|31
1655920820000|2022-06-22 18:00:20|98901|98876|98895.8|98870.8|98901.9|98876.9|98893.1|98868.1|45
1655920830000|2022-06-22 18:00:30|98895.4|98870.4|98894.1|98869.1|98897.1|98872.1|98894.1|98869.1|39
1655920840000|2022-06-22 18:00:40|98893.9|98868.9|98894.7|98869.7|98896.6|98871.6|98893.6|98868.6|38
1655920850000|2022-06-22 18:00:50|98894.5|98869.5|98904.6|98879.6|98905.9|98880.9|98894.2|98869.2|39
1655920860000|2022-06-22 18:01:00|98905.5|98880.5|98915.7|98890.7|98915.8|98890.8|98904|98879|44
1655920870000|2022-06-22 18:01:10|98915.8|98890.8|98915.1|98890.1|98918|98893|98912.1|98887.1|56
1655920880000|2022-06-22 18:01:20|98914.8|98889.8|98914.9|98889.9|98917.3|98892.3|98913.3|98888.3|53
1655920890000|2022-06-22 18:01:30|98914.5|98889.5|98923.9|98898.9|98925.4|98900.4|98911.7|98886.7|46
1655920900000|2022-06-22 18:01:40|98924|98899|98918.5|98893.5|98934.3|98899.3|98918.2|98884.3|46
1655920910000|2022-06-22 18:01:50|98919.9|98894.9|98920.6|98895.6|98920.8|98895.8|98917.2|98892.2|39
1655920920000|2022-06-22 18:02:00|98921|98896|98926.2|98901.2|98927.8|98902.8|98918.8|98893.8|47
1655920930000|2022-06-22 18:02:10|98926.3|98901.3|98916|98891|98927.7|98902.7|98914.9|98889.9|40
1655920940000|2022-06-22 18:02:20|98915|98890|98921.4|98896.4|98924.6|98899.6|98915|98890|42
1655920950000|2022-06-22 18:02:30|98917.7|98892.7|98913.6|98888.6|98920.8|98895.8|98912.8|98887.8|51
1655920960000|2022-06-22 18:02:40|98915|98890|98914.4|98889.4|98916.8|98891.8|98913.6|98888.6|28
1655920970000|2022-06-22 18:02:50|98914.6|98889.6|98914.3|98889.3|98915|98890|98913.2|98888.2|25
1655920980000|2022-06-22 18:03:00|98914.5|98889.5|98914.1|98889.1|98914.8|98889.8|98910.3|98885.3|36
1655920990000|2022-06-22 18:03:10|98914.2|98889.2|98918.6|98893.6|98919.2|98894.2|98913.6|98888.6|28
1655921000000|2022-06-22 18:03:20|98918.5|98893.5|98917.6|98892.6|98919.1|98894.1|98917.6|98892.6|5
1655921010000|2022-06-22 18:03:30|98918.7|98893.7|98919.8|98894.8|98920.5|98895.5|98916|98891|35
1655921020000|2022-06-22 18:03:40|98919.6|98894.6|98920.6|98895.6|98921.7|98896.7|98919.6|98894.6|19
1655921030000|2022-06-22 18:03:50|98920.7|98895.7|98925.9|98900.9|98927|98902|98919.9|98894.9|32
1655921040000|2022-06-22 18:04:00|98925.5|98900.5|98929.1|98904.1|98929.6|98904.6|98921.9|98896.9|53
1655921050000|2022-06-22 18:04:10|98928.9|98903.9|98925.1|98900.1|98929.7|98904.7|98924.3|98899.3|41
1655921060000|2022-06-22 18:04:20|98924.2|98899.2|98916.7|98891.7|98925.6|98900.6|98916.7|98891.7|35
1655921070000|2022-06-22 18:04:30|98918.6|98893.6|98929|98879|98931|98898.7|98913.3|98878.6|63
1655921080000|2022-06-22 18:04:40|98928.1|98878.1|98933.6|98883.6|98935.6|98885.6|98927.3|98877.3|34
1655921090000|2022-06-22 18:04:50|98933.3|98883.3|98932.1|98882.1|98934|98884|98931.6|98881.6|22
1655921100000|2022-06-22 18:05:00|98932|98882|98921.2|98896.2|98935.4|98896.4|98921.2|98878.8|34
1655921110000|2022-06-22 18:05:10|98921.7|98896.7|98933.1|98883.1|98933.6|98898.1|98921.7|98882.9|20
1655921120000|2022-06-22 18:05:20|98932.9|98882.9|98916.1|98891.1|98933.9|98892.7|98916.1|98878.9|35
1655921130000|2022-06-22 18:05:30|98917.9|98892.9|98915.5|98890.5|98917.9|98892.9|98915.4|98890.4|21
1655921140000|2022-06-22 18:05:40|98915.9|98890.9|98913.2|98888.2|98915.9|98890.9|98912.5|98887.5|20
1655921150000|2022-06-22 18:05:50|98913.8|98888.8|98924.6|98874.6|98924.7|98889|98907.4|98872|36
1655921160000|2022-06-22 18:06:00|98925|98875|98912.2|98887.2|98935.5|98899.8|98911.8|98874.3|58
1655921170000|2022-06-22 18:06:10|98911.9|98886.9|98906.4|98881.4|98912.5|98887.5|98906.4|98881.4|33
1655921180000|2022-06-22 18:06:20|98907|98882|98906.5|98881.5|98908.8|98883.8|98906.5|98881.5|31
1655921190000|2022-06-22 18:06:30|98905|98880|98902.2|98877.2|98905.5|98880.5|98897.6|98872.6|50
1655921200000|2022-06-22 18:06:40|98902.3|98877.3|98903.6|98878.6|98906.6|98881.6|98901.9|98876.9|37
1655921210000|2022-06-22 18:06:50|98903.4|98878.4|98894.5|98869.5|98905.6|98880.6|98894.3|98869.3|44
1655921220000|2022-06-22 18:07:00|98894.4|98869.4|98871.5|98846.5|98894.4|98869.4|98871.5|98846.5|57
1655921230000|2022-06-22 18:07:10|98873|98848|98874.1|98849.1|98876.3|98851.3|98871.1|98846.1|50
1655921240000|2022-06-22 18:07:20|98873.8|98848.8|98872|98847|98878.3|98853.3|98872|98847|41
1655921250000|2022-06-22 18:07:30|98871.6|98846.6|98875.4|98850.4|98875.4|98850.4|98868.5|98843.5|41
1655921260000|2022-06-22 18:07:40|98875.7|98850.7|98877.2|98852.2|98877.7|98852.7|98875.3|98850.3|35
1655921270000|2022-06-22 18:07:50|98876.8|98851.8|98878.9|98853.9|98878.9|98853.9|98876.4|98851.4|22
1655921280000|2022-06-22 18:08:00|98880.1|98855.1|98863.8|98838.8|98881|98855.1|98863.8|98830.1|36
1655921290000|2022-06-22 18:08:10|98864.4|98839.4|98855.9|98830.9|98873.1|98841.1|98854.6|98820.8|48
1655921300000|2022-06-22 18:08:20|98855|98830|98845.7|98820.7|98855.5|98830.5|98842.4|98817.4|59
1655921310000|2022-06-22 18:08:30|98845.6|98820.6|98839.7|98814.7|98845.6|98820.6|98839.7|98814.7|39
1655921320000|2022-06-22 18:08:40|98840.2|98815.2|98830.5|98805.5|98843.1|98815.6|98829.8|98791.5|37
1655921330000|2022-06-22 18:08:50|98830.7|98805.7|98832.4|98782.4|98839.7|98805.7|98815.9|98779.7|43
1655921340000|2022-06-22 18:09:00|98832.2|98782.2|98835.6|98785.6|98838.7|98795|98816.6|98778|58
1655921350000|2022-06-22 18:09:10|98836.7|98786.7|98822.7|98797.7|98840.7|98799.7|98821.2|98780.6|56
1655921360000|2022-06-22 18:09:20|98823|98798|98821.4|98796.4|98842.2|98803.7|98820.1|98791|48
1655921370000|2022-06-22 18:09:30|98821.5|98796.5|98807.5|98782.5|98821.8|98796.8|98806.6|98781.6|55
1655921380000|2022-06-22 18:09:40|98807.6|98782.6|98805.2|98780.2|98811.6|98786.6|98805|98780|48
1655921390000|2022-06-22 18:09:50|98805.9|98780.9|98809.1|98784.1|98810.2|98785.2|98805.4|98780.4|55
1655921400000|2022-06-22 18:10:00|98810.3|98785.3|98806.2|98781.2|98815.3|98790.3|98802.8|98777.8|44
1655921410000|2022-06-22 18:10:10|98806.1|98781.1|98826.7|98776.7|98828.4|98792.2|98800|98767.2|51
1655921420000|2022-06-22 18:10:20|98827.8|98777.8|98823.8|98773.8|98830.3|98780.3|98823.1|98773.1|27
1655921430000|2022-06-22 18:10:30|98824|98774|98809|98784|98824|98790|98804.9|98768.1|50
1655921440000|2022-06-22 18:10:40|98809.6|98784.6|98814.1|98789.1|98814.1|98789.1|98802.6|98777.6|59
1655921450000|2022-06-22 18:10:50|98811.2|98786.2|98805.8|98780.8|98813.9|98788.9|98804.8|98779.8|51
1655921460000|2022-06-22 18:11:00|98806.3|98781.3|98817.9|98792.9|98821|98796|98806.1|98781.1|47
1655921470000|2022-06-22 18:11:10|98817.8|98792.8|98835.1|98810.1|98855.4|98817.5|98815.9|98790.9|67
1655921480000|2022-06-22 18:11:20|98835.5|98810.5|98833.8|98808.8|98838.5|98813.5|98833.4|98808.4|34
1655921490000|2022-06-22 18:11:30|98833.9|98808.9|98836|98811|98837.8|98812.8|98828|98803|40
1655921500000|2022-06-22 18:11:40|98835.7|98810.7|98838.2|98813.2|98840.7|98815.7|98834.9|98809.9|51
1655921510000|2022-06-22 18:11:50|98838.1|98813.1|98833.5|98808.5|98838.1|98813.1|98832.2|98807.2|40
1655921520000|2022-06-22 18:12:00|98833.7|98808.7|98838.2|98788.2|98838.2|98809.5|98823.7|98788.2|44
1655921530000|2022-06-22 18:12:10|98838.3|98788.3|98823.4|98798.4|98838.3|98805.9|98822.6|98787.4|52
1655921540000|2022-06-22 18:12:20|98823.1|98798.1|98826.3|98801.3|98827.5|98802.5|98822.9|98797.9|31
1655921550000|2022-06-22 18:12:30|98826.6|98801.6|98838|98813|98839|98814|98826.3|98801.3|44
1655921560000|2022-06-22 18:12:40|98837.3|98812.3|98822.6|98797.6|98837.3|98812.3|98822.2|98797.2|50
1655921570000|2022-06-22 18:12:50|98823.3|98798.3|98827.2|98802.2|98827.8|98802.8|98822.8|98797.8|41
1655921580000|2022-06-22 18:13:00|98827.3|98802.3|98823|98798|98827.8|98802.8|98820.7|98795.7|52
1655921590000|2022-06-22 18:13:10|98823.3|98798.3|98821|98796|98823.3|98798.3|98820.7|98795.7|28
1655921600000|2022-06-22 18:13:20|98821.2|98796.2|98819.8|98794.8|98835.2|98801|98817.9|98782.4|31
1655921610000|2022-06-22 18:13:30|98820.8|98795.8|98836|98811|98836.7|98811.7|98818.9|98793.9|57
1655921620000|2022-06-22 18:13:40|98836.7|98811.7|98832.3|98807.3|98840.2|98815.2|98830.1|98805.1|52
1655921630000|2022-06-22 18:13:50|98832.2|98807.2|98829.8|98804.8|98832.4|98807.4|98829|98804|34
1655921640000|2022-06-22 18:14:00|98829.9|98804.9|98827.1|98802.1|98830.9|98805.9|98824.5|98799.5|39
1655921650000|2022-06-22 18:14:10|98826.9|98801.9|98826|98801|98829.5|98804.5|98825|98800|48
1655921660000|2022-06-22 18:14:20|98826.5|98801.5|98825.7|98800.7|98827.1|98802.1|98825|98800|32
1655921670000|2022-06-22 18:14:30|98825.5|98800.5|98823.9|98798.9|98826.3|98801.3|98822.1|98797.1|39
1655921680000|2022-06-22 18:14:40|98823.8|98798.8|98814|98789|98823.8|98798.8|98812.5|98787.5|55
1655921690000|2022-06-22 18:14:50|98813.8|98788.8|98815.9|98790.9|98826.5|98791.7|98811.9|98776.2|52
1655921700000|2022-06-22 18:15:00|98816.1|98791.1|98825.6|98800.6|98839.3|98802.1|98814.5|98789.3|53
1655921710000|2022-06-22 18:15:10|98825.4|98800.4|98821|98796|98827.4|98802.4|98820.1|98795.1|47
1655921720000|2022-06-22 18:15:20|98820.9|98795.9|98823.3|98798.3|98823.6|98798.6|98820.9|98795.9|31
1655921730000|2022-06-22 18:15:30|98823.4|98798.4|98820.2|98795.2|98823.6|98798.6|98814.9|98789.9|48
1655921740000|2022-06-22 18:15:40|98820.8|98795.8|98818.5|98793.5|98820.8|98795.8|98818.1|98793.1|27
1655921750000|2022-06-22 18:15:50|98818.6|98793.6|98820.1|98795.1|98821.3|98796.3|98814.4|98789.4|42
1655921760000|2022-06-22 18:16:00|98820.5|98795.5|98820.1|98795.1|98824.3|98799.3|98819.4|98794.4|41
1655921770000|2022-06-22 18:16:10|98820|98795|98821.8|98796.8|98823.4|98798.4|98818.2|98793.2|35
1655921780000|2022-06-22 18:16:20|98822.4|98797.4|98816.3|98791.3|98823.8|98798.8|98814.8|98789.8|37
1655921790000|2022-06-22 18:16:30|98816.1|98791.1|98814.6|98789.6|98819.4|98794.4|98811.7|98786.7|42
1655921800000|2022-06-22 18:16:40|98814.9|98789.9|98821.5|98796.5|98823.8|98798.8|98813.5|98788.5|32
1655921810000|2022-06-22 18:16:50|98821.7|98796.7|98823.8|98798.8|98825.5|98800.5|98820.1|98795.1|37
1655921820000|2022-06-22 18:17:00|98825.8|98800.8|98820.1|98795.1|98825.8|98800.8|98817.3|98792.3|46
1655921830000|2022-06-22 18:17:10|98820.2|98795.2|98820.5|98795.5|98824.6|98799.6|98818.8|98793.8|30
1655921840000|2022-06-22 18:17:20|98821.3|98796.3|98833.3|98808.3|98835|98810|98820.4|98795.4|48
1655921850000|2022-06-22 18:17:30|98832.6|98807.6|98806|98781|98832.6|98807.6|98804.4|98779.4|52
1655921860000|2022-06-22 18:17:40|98805.7|98780.7|98806.2|98781.2|98808.2|98783.2|98804.8|98779.8|38
1655921870000|2022-06-22 18:17:50|98806.7|98781.7|98813.1|98788.1|98814.5|98789.5|98806.7|98781.7|30
1655921880000|2022-06-22 18:18:00|98814.6|98789.6|98813.7|98788.7|98817.7|98792.7|98806.9|98781.9|49
1655921890000|2022-06-22 18:18:10|98827.1|98777.1|98818.9|98793.9|98827.5|98795.4|98812.6|98777.1|23
1655921900000|2022-06-22 18:18:20|98820|98795|98811.6|98786.6|98820.8|98795.8|98810.2|98785.2|42
1655921910000|2022-06-22 18:18:30|98811.4|98786.4|98813.8|98788.8|98815.8|98790.8|98806.2|98781.2|47
1655921920000|2022-06-22 18:18:40|98812.9|98787.9|98811.9|98786.9|98814.8|98789.8|98806.6|98781.6|43
1655921930000|2022-06-22 18:18:50|98811.2|98786.2|98812.7|98787.7|98813.6|98788.6|98810.6|98785.6|34
1655921940000|2022-06-22 18:19:00|98812.5|98787.5|98807.3|98782.3|98820.6|98788.2|98805.7|98770.1|41
1655921950000|2022-06-22 18:19:10|98806.8|98781.8|98806|98781|98807.7|98782.7|98805.2|98780.2|27
1655921960000|2022-06-22 18:19:20|98806.2|98781.2|98809.5|98784.5|98809.5|98784.5|98800.8|98775.8|42
1655921970000|2022-06-22 18:19:30|98809.3|98784.3|98815.5|98790.5|98829.2|98794.6|98807.3|98779|59
1655921980000|2022-06-22 18:19:40|98815.3|98790.3|98818.5|98793.5|98818.5|98793.5|98815.2|98790.2|44
1655921990000|2022-06-22 18:19:50|98818|98793|98812.7|98787.7|98818.1|98793.1|98812.7|98787.7|38
1655922000000|2022-06-22 18:20:00|98812.2|98787.2|98816.3|98766.3|98823.4|98787.8|98802.1|98765.4|57
1655922010000|2022-06-22 18:20:10|98816.1|98766.1|98808.7|98783.7|98817.9|98787.4|98801.8|98766.1|54
1655922020000|2022-06-22 18:20:20|98808.9|98783.9|98800|98775|98814.1|98784.5|98798.7|98761|39
1655922030000|2022-06-22 18:20:30|98799.9|98774.9|98799.1|98774.1|98799.9|98774.9|98794.3|98769.3|43
1655922040000|2022-06-22 18:20:40|98798.9|98773.9|98792.8|98767.8|98799.4|98774.4|98790.4|98765.4|41
1655922050000|2022-06-22 18:20:50|98794.7|98769.7|98801.7|98776.7|98803.2|98778.2|98790.9|98765.9|37
1655922060000|2022-06-22 18:21:00|98801.4|98776.4|98803.7|98778.7|98804.6|98779.6|98796.4|98771.4|51
1655922070000|2022-06-22 18:21:10|98803.8|98778.8|98807.7|98782.7|98814.9|98789.9|98803.8|98778.8|54
1655922080000|2022-06-22 18:21:20|98807|98782|98808.1|98783.1|98811.1|98786.1|98805.7|98780.7|50
1655922090000|2022-06-22 18:21:30|98808.3|98783.3|98820.1|98795.1|98821.5|98796.5|98807.8|98782.8|61
1655922100000|2022-06-22 18:21:40|98819.9|98794.9|98829.7|98804.7|98836.8|98811.8|98817.8|98792.8|61
1655922110000|2022-06-22 18:21:50|98829.9|98804.9|98825.5|98800.5|98839.5|98807.6|98819.8|98788.3|58
1655922120000|2022-06-22 18:22:00|98826|98801|98824.3|98799.3|98838.5|98803|98821.3|98785.6|53
1655922130000|2022-06-22 18:22:10|98824.1|98799.1|98840.2|98790.2|98840.2|98803.7|98823.8|98790|37
1655922140000|2022-06-22 18:22:20|98840.1|98790.1|98827.2|98802.2|98840.4|98805.7|98824.3|98788.7|44
1655922150000|2022-06-22 18:22:30|98827.9|98802.9|98822|98797|98838.1|98803.1|98820|98786.7|43
1655922160000|2022-06-22 18:22:40|98823.2|98798.2|98815.5|98790.5|98831.2|98798.2|98813.7|98781.2|49
1655922170000|2022-06-22 18:22:50|98818.1|98793.1|98813|98788|98819.4|98794.4|98811.2|98786.2|43
1655922180000|2022-06-22 18:23:00|98813.3|98788.3|98804.3|98779.3|98813.6|98788.6|98803.4|98778.4|50
1655922190000|2022-06-22 18:23:10|98807.1|98782.1|98799.7|98774.7|98807.1|98782.1|98796.5|98771.5|46
1655922200000|2022-06-22 18:23:20|98797.5|98772.5|98808|98783|98808.6|98783.6|98797.5|98772.5|45
1655922210000|2022-06-22 18:23:30|98806.7|98781.7|98806.1|98781.1|98815.5|98781.7|98800.9|98765.5|35
1655922220000|2022-06-22 18:23:40|98806.4|98781.4|98805.4|98780.4|98806.5|98781.5|98803.7|98778.7|27
1655922230000|2022-06-22 18:23:50|98805.5|98780.5|98807.6|98782.6|98807.6|98782.6|98802.7|98777.7|47
1655922240000|2022-06-22 18:24:00|98807.4|98782.4|98807.4|98782.4|98810.2|98785.2|98806.2|98781.2|40
1655922250000|2022-06-22 18:24:10|98807.6|98782.6|98820.8|98795.8|98821.3|98796.3|98807.6|98782.6|41
1655922260000|2022-06-22 18:24:20|98820.7|98795.7|98827.5|98802.5|98831.6|98806.6|98820.4|98795.4|58
1655922270000|2022-06-22 18:24:30|98827.4|98802.4|98827.9|98802.9|98831.8|98806.8|98824.9|98799.9|45
1655922280000|2022-06-22 18:24:40|98828.7|98803.7|98832.7|98807.7|98833.9|98808.9|98823.6|98798.6|34
1655922290000|2022-06-22 18:24:50|98833.4|98808.4|98836.6|98811.6|98837.9|98812.9|98831.8|98806.8|41
1655922300000|2022-06-22 18:25:00|98836.1|98811.1|98844.9|98819.9|98845.7|98820.7|98834.9|98809.9|44
1655922310000|2022-06-22 18:25:10|98845.2|98820.2|98850.7|98825.7|98854.7|98829.7|98844.5|98819.5|37
1655922320000|2022-06-22 18:25:20|98850.9|98825.9|98855|98830|98856.9|98831.9|98850.6|98825.6|35
1655922330000|2022-06-22 18:25:30|98854.7|98829.7|98862|98837|98862.8|98837.8|98854.6|98829.6|26
1655922340000|2022-06-22 18:25:40|98861.9|98836.9|98867.4|98842.4|98871.1|98846.1|98861.1|98836.1|53
1655922350000|2022-06-22 18:25:50|98866.4|98841.4|98865|98840|98869.7|98844.7|98862.1|98837.1|49
1655922360000|2022-06-22 18:26:00|98865.2|98840.2|98869.7|98844.7|98870.5|98845.5|98865.1|98840.1|39
1655922370000|2022-06-22 18:26:10|98870|98845|98870.9|98845.9|98874.1|98849.1|98869.6|98844.6|31
1655922380000|2022-06-22 18:26:20|98871|98846|98875.3|98850.3|98875.6|98850.6|98870.5|98845.5|37
1655922390000|2022-06-22 18:26:30|98875.5|98850.5|98879.7|98854.7|98880.2|98855.2|98875.5|98850.5|33
1655922400000|2022-06-22 18:26:40|98879.9|98854.9|98880.5|98855.5|98880.5|98855.5|98878|98853|25
1655922410000|2022-06-22 18:26:50|98880.6|98855.6|98883.8|98858.8|98884.2|98859.2|98878.7|98853.7|28
1655922420000|2022-06-22 18:27:00|98881.2|98856.2|98882.7|98857.7|98884.8|98859.8|98879.3|98854.3|39
1655922430000|2022-06-22 18:27:10|98885.2|98860.2|98913.1|98888.1|98917.6|98892.6|98881.7|98856.7|60
1655922440000|2022-06-22 18:27:20|98913|98888|98911|98886|98914.4|98889.4|98907.5|98882.5|53
1655922450000|2022-06-22 18:27:30|98911.1|98886.1|98914|98889|98915.4|98890.4|98909.2|98884.2|51
1655922460000|2022-06-22 18:27:40|98913.2|98888.2|98910.4|98885.4|98913.6|98888.6|98905.9|98880.9|43
1655922470000|2022-06-22 18:27:50|98910.6|98885.6|98904.1|98879.1|98912.6|98887.6|98903.6|98878.6|32
1655922480000|2022-06-22 18:28:00|98903|98878|98902|98877|98903.1|98878.1|98901.4|98876.4|31
1655922490000|2022-06-22 18:28:10|98901.7|98876.7|98894.5|98869.5|98907.5|98877.6|98894.4|98857.5|36
1655922500000|2022-06-22 18:28:20|98894.4|98869.4|98897.4|98872.4|98897.4|98872.4|98893.9|98868.9|24
1655922510000|2022-06-22 18:28:30|98897.3|98872.3|98900.2|98875.2|98900.2|98875.2|98896.3|98871.3|37
1655922520000|2022-06-22 18:28:40|98900.4|98875.4|98909|98884|98909|98884|98900.2|98875.2|35
1655922530000|2022-06-22 18:28:50|98909.3|98884.3|98915.8|98890.8|98916.5|98891.5|98909.3|98884.3|37
1655922540000|2022-06-22 18:29:00|98915.6|98890.6|98917.5|98892.5|98917.9|98892.9|98915.1|98890.1|30
1655922550000|2022-06-22 18:29:10|98917.4|98892.4|98919.9|98894.9|98924.1|98899.1|98917.4|98892.4|39
1655922560000|2022-06-22 18:29:20|98919.5|98894.5|98924.1|98899.1|98924.1|98899.1|98919|98894|25
1655922570000|2022-06-22 18:29:30|98924.2|98899.2|98936.3|98911.3|98936.3|98911.3|98924.2|98899.2|40
1655922580000|2022-06-22 18:29:40|98936.1|98911.1|98925.1|98900.1|98936.1|98911.1|98925.1|98900.1|31
1655922590000|2022-06-22 18:29:50|98924.7|98899.7|98924.3|98899.3|98938.1|98900.9|98922.5|98888.1|33
1655922600000|2022-06-22 18:30:00|98923.9|98898.9|98930.5|98905.5|98931|98906|98923.5|98898.5|40
1655922610000|2022-06-22 18:30:10|98930.6|98905.6|98932.3|98907.3|98935.1|98910.1|98930|98905|47
1655922620000|2022-06-22 18:30:20|98932.5|98907.5|98932.8|98907.8|98934|98909|98930.1|98905.1|35
1655922630000|2022-06-22 18:30:30|98932.4|98907.4|98930.5|98905.5|98932.4|98907.4|98928.9|98903.9|32
1655922640000|2022-06-22 18:30:40|98928.7|98903.7|98927.5|98902.5|98930.1|98905.1|98927.3|98902.3|22
1655922650000|2022-06-22 18:30:50|98928|98903|98936.4|98911.4|98936.8|98911.8|98925.9|98900.9|41
1655922660000|2022-06-22 18:31:00|98935.8|98910.8|98923.2|98898.2|98936.6|98911.6|98920|98895|61
1655922670000|2022-06-22 18:31:10|98922.9|98897.9|98924|98899|98925.2|98900.2|98920.6|98895.6|45
1655922680000|2022-06-22 18:31:20|98923.2|98898.2|98920.4|98895.4|98923.2|98898.2|98920.3|98895.3|43
1655922690000|2022-06-22 18:31:30|98921|98896|98926.7|98901.7|98927.6|98902.6|98919.5|98894.5|49
1655922700000|2022-06-22 18:31:40|98926.5|98901.5|98922.1|98897.1|98935.7|98901.7|98920|98885.7|45
1655922710000|2022-06-22 18:31:50|98921|98896|98924.8|98899.8|98930.1|98905.1|98921|98896|45
1655922720000|2022-06-22 18:32:00|98924.5|98899.5|98921.4|98896.4|98924.9|98899.9|98920.1|98895.1|48
1655922730000|2022-06-22 18:32:10|98920.3|98895.3|98935.1|98885.1|98935.5|98896.9|98920.3|98882.8|29
1655922740000|2022-06-22 18:32:20|98935.3|98885.3|98914.9|98889.9|98935.5|98896.4|98910.1|98883.5|39
1655922750000|2022-06-22 18:32:30|98915|98890|98911.4|98886.4|98917.5|98892.5|98909.2|98884.2|40
1655922760000|2022-06-22 18:32:40|98910.4|98885.4|98912|98887|98914.3|98889.3|98910.2|98885.2|28
1655922770000|2022-06-22 18:32:50|98912.7|98887.7|98912.5|98887.5|98913.1|98888.1|98911.3|98886.3|27
1655922780000|2022-06-22 18:33:00|98912.6|98887.6|98912.6|98887.6|98916.7|98891.7|98911.3|98886.3|50
1655922790000|2022-06-22 18:33:10|98912.4|98887.4|98912.4|98887.4|98913.2|98888.2|98909.3|98884.3|27
1655922800000|2022-06-22 18:33:20|98912.5|98887.5|98917.9|98892.9|98918.2|98893.2|98912.2|98887.2|28
1655922810000|2022-06-22 18:33:30|98917.7|98892.7|98922.7|98897.7|98923.3|98898.3|98917.7|98892.7|18
1655922820000|2022-06-22 18:33:40|98923.1|98898.1|98924|98899|98924.5|98899.5|98922.9|98897.9|20
1655922830000|2022-06-22 18:33:50|98924.1|98899.1|98923.5|98898.5|98924.1|98899.1|98921.2|98896.2|34
1655922840000|2022-06-22 18:34:00|98922.9|98897.9|98927.4|98902.4|98927.5|98902.5|98922.9|98897.9|34
1655922850000|2022-06-22 18:34:10|98927.6|98902.6|98925.7|98900.7|98927.9|98902.9|98924.7|98899.7|21
1655922860000|2022-06-22 18:34:20|98925.4|98900.4|98927.6|98902.6|98932.4|98907.4|98925.4|98900.4|33
1655922870000|2022-06-22 18:34:30|98927.5|98902.5|98920.6|98895.6|98927.9|98902.9|98919.3|98894.3|34
1655922880000|2022-06-22 18:34:40|98920|98895|98923.5|98898.5|98932.5|98898.5|98919.2|98882.3|38
1655922890000|2022-06-22 18:34:50|98922.9|98897.9|98919.8|98894.8|98922.9|98897.9|98912.3|98887.3|50
1655922900000|2022-06-22 18:35:00|98919.4|98894.4|98924.4|98899.4|98938.1|98900.1|98918.7|98886.2|50
1655922910000|2022-06-22 18:35:10|98925|98900|98921.5|98896.5|98925.1|98900.1|98921.1|98896.1|27
1655922920000|2022-06-22 18:35:20|98921.3|98896.3|98918.9|98893.9|98927.2|98902.2|98917.9|98892.9|48
1655922930000|2022-06-22 18:35:30|98919.3|98894.3|98907.5|98882.5|98919.6|98894.6|98907|98882|45
1655922940000|2022-06-22 18:35:40|98906.7|98881.7|98904.7|98879.7|98907.2|98882.2|98903.9|98878.9|45
1655922950000|2022-06-22 18:35:50|98904.2|98879.2|98895.6|98870.6|98904.4|98879.4|98894.9|98869.9|44
1655922960000|2022-06-22 18:36:00|98896.8|98871.8|98904.4|98879.4|98904.5|98879.5|98896|98871|36
1655922970000|2022-06-22 18:36:10|98904.5|98879.5|98903.1|98878.1|98904.9|98879.9|98903|98878|34
1655922980000|2022-06-22 18:36:20|98903.2|98878.2|98902.7|98877.7|98915|98878.8|98900.5|98864.7|32
1655922990000|2022-06-22 18:36:30|98903.5|98878.5|98903.1|98878.1|98905.7|98880.7|98902.9|98877.9|40
1655923000000|2022-06-22 18:36:40|98903.5|98878.5|98904.6|98879.6|98905.5|98880.5|98902.5|98877.5|26
1655923010000|2022-06-22 18:36:50|98903.9|98878.9|98904.7|98879.7|98907.7|98882.7|98900.9|98875.9|40
1655923020000|2022-06-22 18:37:00|98906.5|98881.5|98918.4|98893.4|98918.4|98893.4|98906.5|98881.5|59
1655923030000|2022-06-22 18:37:10|98917.7|98892.7|98919.5|98894.5|98919.5|98894.5|98909.7|98884.7|65
1655923040000|2022-06-22 18:37:20|98917.9|98892.9|98912.8|98887.8|98917.9|98892.9|98908.2|98883.2|56
1655923050000|2022-06-22 18:37:30|98912.5|98887.5|98910.3|98885.3|98915|98890|98910.3|98885.3|50
1655923060000|2022-06-22 18:37:40|98910.2|98885.2|98914.4|98889.4|98915.6|98890.6|98910.2|98885.2|44
1655923070000|2022-06-22 18:37:50|98914.5|98889.5|98920|98895|98922|98897|98913.3|98888.3|57
1655923080000|2022-06-22 18:38:00|98917|98892|98916|98891|98919.2|98894.2|98915.1|98890.1|26
1655923090000|2022-06-22 18:38:10|98916.3|98891.3|98916.4|98891.4|98920|98895|98913|98888|37
1655923100000|2022-06-22 18:38:20|98915.7|98890.7|98921.3|98896.3|98939.4|98902.8|98915.7|98889.4|42
1655923110000|2022-06-22 18:38:30|98922.7|98897.7|98923.1|98898.1|98925.4|98900.4|98922.3|98897.3|31
1655923120000|2022-06-22 18:38:40|98922.9|98897.9|98925.9|98900.9|98926.5|98901.5|98921.2|98896.2|37
1655923130000|2022-06-22 18:38:50|98924.5|98899.5|98925|98900|98925.9|98900.9|98922.9|98897.9|26
1655923140000|2022-06-22 18:39:00|98924.7|98899.7|98930.1|98905.1|98930.1|98905.1|98922.5|98897.5|24
1655923150000|2022-06-22 18:39:10|98929.4|98904.4|98930.2|98905.2|98933|98908|98929.1|98904.1|25
1655923160000|2022-06-22 18:39:20|98932.3|98907.3|98931.1|98906.1|98932.8|98907.8|98931.1|98906.1|18
1655923170000|2022-06-22 18:39:30|98931.4|98906.4|98936.8|98911.8|98940.9|98915.9|98931|98906|34
1655923180000|2022-06-22 18:39:40|98936.5|98911.5|98940.7|98915.7|98940.7|98915.7|98936|98911|35
1655923190000|2022-06-22 18:39:50|98940.9|98915.9|98959.5|98934.5|98959.5|98934.5|98939|98914|56
1655923200000|2022-06-22 18:40:00|98959.2|98934.2|98966.9|98941.9|98971.5|98946.5|98959.2|98934.2|67
1655923210000|2022-06-22 18:40:10|98966.8|98941.8|98971.7|98946.7|98973.3|98948.3|98965.4|98940.4|48
1655923220000|2022-06-22 18:40:20|98971.8|98946.8|98969.1|98944.1|98973.2|98948.2|98966.8|98941.8|33
1655923230000|2022-06-22 18:40:30|98969.5|98944.5|98972.9|98947.9|98984.5|98947.9|98969.4|98934.5|15
1655923240000|2022-06-22 18:40:40|98971.6|98946.6|98969.9|98944.9|98972.4|98947.4|98969.6|98944.6|37
1655923250000|2022-06-22 18:40:50|98970|98945|98968.1|98943.1|98970|98945|98966.7|98941.7|24
1655923260000|2022-06-22 18:41:00|98968.3|98943.3|98971.3|98946.3|98971.7|98946.7|98968.3|98943.3|36
1655923270000|2022-06-22 18:41:10|98971.2|98946.2|98972.4|98947.4|98975.5|98950.5|98970.1|98945.1|50
1655923280000|2022-06-22 18:41:20|98973.2|98948.2|98973.5|98948.5|98973.5|98948.5|98971.3|98946.3|30
1655923290000|2022-06-22 18:41:30|98973.8|98948.8|98975.8|98950.8|98975.9|98950.9|98973.1|98948.1|31
1655923300000|2022-06-22 18:41:40|98976.5|98951.5|98969.5|98944.5|98976.7|98951.7|98969.5|98944.5|35
1655923310000|2022-06-22 18:41:50|98969.8|98944.8|98970.9|98945.9|98971.6|98946.6|98969.8|98944.8|25
1655923320000|2022-06-22 18:42:00|98970.8|98945.8|98973|98948|98974.1|98949.1|98970.4|98945.4|28
1655923330000|2022-06-22 18:42:10|98972.8|98947.8|98973.6|98948.6|98973.6|98948.6|98971.2|98946.2|20
1655923340000|2022-06-22 18:42:20|98973.5|98948.5|98973.2|98948.2|98974.4|98949.4|98973|98948|25
1655923350000|2022-06-22 18:42:30|98975.5|98950.5|98975.3|98950.3|98977|98952|98971.8|98946.8|30
1655923360000|2022-06-22 18:42:40|98975.4|98950.4|98975.8|98950.8|98976.7|98951.7|98971.6|98946.6|34
1655923370000|2022-06-22 18:42:50|98975.7|98950.7|98976.2|98951.2|98976.8|98951.8|98975.1|98950.1|30
1655923380000|2022-06-22 18:43:00|98976|98951|98979.1|98954.1|98984.6|98959.6|98976|98951|36
1655923390000|2022-06-22 18:43:10|98979.3|98954.3|98973.4|98948.4|98979.3|98954.3|98973.3|98948.3|32
1655923400000|2022-06-22 18:43:20|98973.5|98948.5|98976.1|98951.1|98976.5|98951.5|98973.5|98948.5|30
1655923410000|2022-06-22 18:43:30|98976.2|98951.2|98971.9|98946.9|98976.3|98951.3|98971.8|98946.8|31
1655923420000|2022-06-22 18:43:40|98972.9|98947.9|98971.7|98946.7|98973.1|98948.1|98970.9|98945.9|22
1655923430000|2022-06-22 18:43:50|98971.5|98946.5|98973.8|98948.8|98975.4|98950.4|98968.9|98943.9|38
1655923440000|2022-06-22 18:44:00|98974.1|98949.1|98971.8|98946.8|98974.1|98949.1|98970.4|98945.4|36
1655923450000|2022-06-22 18:44:10|98969.9|98944.9|98971.1|98946.1|98971.2|98946.2|98969.6|98944.6|25
1655923460000|2022-06-22 18:44:20|98971|98946|98968.4|98943.4|98971.4|98946.4|98968.4|98943.4|18
1655923470000|2022-06-22 18:44:30|98968.3|98943.3|98968.1|98943.1|98971.6|98946.6|98967.9|98942.9|22
1655923480000|2022-06-22 18:44:40|98968.4|98943.4|98967.8|98942.8|98968.4|98943.4|98967|98942|24
1655923490000|2022-06-22 18:44:50|98966.6|98941.6|98962.9|98937.9|98966.9|98941.9|98962.8|98937.8|32
1655923500000|2022-06-22 18:45:00|98962.7|98937.7|98965.4|98940.4|98965.8|98940.8|98962.5|98937.5|37
1655923510000|2022-06-22 18:45:10|98965.6|98940.6|98970|98945|98973|98948|98965.6|98940.6|47
1655923520000|2022-06-22 18:45:20|98970.9|98945.9|98956.5|98931.5|98970.9|98945.9|98953.2|98928.2|47
1655923530000|2022-06-22 18:45:30|98956.8|98931.8|98957.9|98932.9|98959.3|98934.3|98956.3|98931.3|33
1655923540000|2022-06-22 18:45:40|98958.6|98933.6|98960.5|98935.5|98962.6|98937.6|98958.5|98933.5|28
1655923550000|2022-06-22 18:45:50|98960.7|98935.7|98959.6|98934.6|98960.7|98935.7|98956.9|98931.9|29
1655923560000|2022-06-22 18:46:00|98959.8|98934.8|98967.4|98942.4|98969.2|98944.2|98959.8|98934.8|41
1655923570000|2022-06-22 18:46:10|98967.1|98942.1|98966|98941|98967.4|98942.4|98964.9|98939.9|20
1655923580000|2022-06-22 18:46:20|98965.8|98940.8|98968.6|98943.6|98970|98945|98963.8|98938.8|26
1655923590000|2022-06-22 18:46:30|98969.7|98944.7|98972.2|98947.2|98973.3|98948.3|98968.9|98943.9|27
1655923600000|2022-06-22 18:46:40|98972.5|98947.5|98984.1|98959.1|98984.5|98959.5|98971|98946|39
1655923610000|2022-06-22 18:46:50|98984.7|98959.7|98989|98964|98989|98964|98981|98956|39
1655923620000|2022-06-22 18:47:00|98988.9|98963.9|98985.6|98960.6|98989.5|98964.5|98985.5|98960.5|38
1655923630000|2022-06-22 18:47:10|98985.8|98960.8|98984.4|98959.4|98987.7|98962.7|98984.2|98959.2|34
1655923640000|2022-06-22 18:47:20|98983.6|98958.6|98988.3|98963.3|98988.9|98963.9|98983.6|98958.6|44
1655923650000|2022-06-22 18:47:30|98987.8|98962.8|98985.1|98960.1|98988|98963|98985.1|98960.1|29
1655923660000|2022-06-22 18:47:40|98985|98960|98990.8|98965.8|98990.9|98965.9|98984.5|98959.5|33
1655923670000|2022-06-22 18:47:50|98990.9|98965.9|98998.7|98973.7|99000.1|98975.1|98990|98965|42
1655923680000|2022-06-22 18:48:00|98999.4|98974.4|99000.3|98975.3|99000.6|98975.6|98997.2|98972.2|44
1655923690000|2022-06-22 18:48:10|99000.1|98975.1|99000.5|98975.5|99000.9|98975.9|98998.7|98973.7|26
1655923700000|2022-06-22 18:48:20|99000|98975|99001.6|98976.6|99007|98982|98999.9|98974.9|48
1655923710000|2022-06-22 18:48:30|99000.9|98975.9|99000|98975|99007.4|98982.4|98999.2|98974.2|50
1655923720000|2022-06-22 18:48:40|98998.5|98973.5|98999.6|98974.6|99001.2|98976.2|98998.5|98973.5|52
1655923730000|2022-06-22 18:48:50|98999.4|98974.4|99000.1|98975.1|99000.1|98975.1|98997.5|98972.5|25
1655923740000|2022-06-22 18:49:00|98998.2|98973.2|99001.8|98976.8|99002.6|98977.6|98995.7|98970.7|45
1655923750000|2022-06-22 18:49:10|99001.4|98976.4|98999.2|98974.2|99002.2|98977.2|98999.2|98974.2|30
1655923760000|2022-06-22 18:49:20|98998.9|98973.9|99003.9|98978.9|99004.2|98979.2|98998.5|98973.5|30
1655923770000|2022-06-22 18:49:30|99003.4|98978.4|99015.3|98990.3|99015.3|98990.3|99003.3|98978.3|44
1655923780000|2022-06-22 18:49:40|99014.2|98989.2|99010.1|98985.1|99014.4|98989.4|99009.4|98984.4|30
1655923790000|2022-06-22 18:49:50|99010.2|98985.2|99015.2|98990.2|99015.5|98990.5|99010.2|98985.2|34
1655923800000|2022-06-22 18:50:00|99015.3|98990.3|99008.2|98983.2|99015.8|98990.8|99008|98983|44
1655923810000|2022-06-22 18:50:10|99007.1|98982.1|99007.7|98982.7|99008|98983|99005.9|98980.9|27
1655923820000|2022-06-22 18:50:20|99007.1|98982.1|99006|98981|99009.1|98984.1|99006|98981|20
1655923830000|2022-06-22 18:50:30|99006.1|98981.1|99008.7|98983.7|99020.1|98983.7|99006.1|98969.5|44
1655923840000|2022-06-22 18:50:40|99008.3|98983.3|99014|98989|99014|98989|99007.5|98982.5|41
1655923850000|2022-06-22 18:50:50|99014.4|98989.4|99006.8|98981.8|99015.5|98990.5|99006.4|98981.4|46
1655923860000|2022-06-22 18:51:00|99006.7|98981.7|99009.7|98984.7|99013.7|98988.7|99006.7|98981.7|41
1655923870000|2022-06-22 18:51:10|99009.8|98984.8|99004.6|98979.6|99010.7|98985.7|99004.5|98979.5|53
1655923880000|2022-06-22 18:51:20|99005.7|98980.7|99001.4|98976.4|99005.7|98980.7|98996|98971|53
1655923890000|2022-06-22 18:51:30|99001.5|98976.5|98998.5|98973.5|99001.5|98976.5|98997|98972|44
1655923900000|2022-06-22 18:51:40|98998.2|98973.2|98997|98972|99002.2|98977.2|98997|98972|28
1655923910000|2022-06-22 18:51:50|98998|98973|99000.6|98975.6|99004.1|98979.1|98996.4|98971.4|44
1655923920000|2022-06-22 18:52:00|99000.5|98975.5|99000.1|98975.1|99001.8|98976.8|98999.3|98974.3|35
1655923930000|2022-06-22 18:52:10|98999.4|98974.4|99001.1|98976.1|99002.5|98977.5|98996.7|98971.7|49
1655923940000|2022-06-22 18:52:20|99002.9|98977.9|99014.3|98989.3|99017.2|98992.2|98999.2|98974.2|52
1655923950000|2022-06-22 18:52:30|99014.2|98989.2|99020.2|98995.2|99020.2|98995.2|99013.7|98988.7|44
1655923960000|2022-06-22 18:52:40|99019.8|98994.8|99019.1|98994.1|99022.5|98997.5|99017.3|98992.3|51
1655923970000|2022-06-22 18:52:50|99020.3|98995.3|99021.1|98996.1|99023.9|98998.9|99020.3|98995.3|36
1655923980000|2022-06-22 18:53:00|99019.8|98994.8|99022.3|98997.3|99023.2|98998.2|99018.6|98993.6|46
1655923990000|2022-06-22 18:53:10|99022.4|98997.4|99022.1|98997.1|99023.4|98998.4|99021.8|98996.8|22
1655924000000|2022-06-22 18:53:20|99022|98997|99023.1|98998.1|99023.5|98998.5|99021.6|98996.6|35
1655924010000|2022-06-22 18:53:30|99023.2|98998.2|99024.3|98999.3|99024.9|98999.9|99018.3|98993.3|46
1655924020000|2022-06-22 18:53:40|99025.1|99000.1|99025.1|99000.1|99025.8|99000.8|99022.5|98997.5|31
1655924030000|2022-06-22 18:53:50|99025.2|99000.2|99027.8|99002.8|99029.3|99004.3|99025.2|99000.2|26
1655924040000|2022-06-22 18:54:00|99028.2|99003.2|99026.5|99001.5|99028.7|99003.7|99026.5|99001.5|28
1655924050000|2022-06-22 18:54:10|99025.7|99000.7|99026.7|99001.7|99026.9|99001.9|99025.6|99000.6|17
1655924060000|2022-06-22 18:54:20|99026.5|99001.5|99023.6|98998.6|99028.4|99003.4|99021|98996|35
1655924070000|2022-06-22 18:54:30|99022.9|98997.9|99030.2|99005.2|99032.4|99007.4|99022.9|98997.9|39
1655924080000|2022-06-22 18:54:40|99029|99004|99031.4|99006.4|99031.8|99006.8|99027.4|99002.4|53
1655924090000|2022-06-22 18:54:50|99031|99006|99029.2|99004.2|99031|99006|99027.4|99002.4|49
1655924100000|2022-06-22 18:55:00|99029|99004|99029|99004|99029.5|99004.5|99027.1|99002.1|49
1655924110000|2022-06-22 18:55:10|99028.7|99003.7|99022|98997|99029.6|99004.6|99019.8|98994.8|49
1655924120000|2022-06-22 18:55:20|99021.8|98996.8|99026.8|99001.8|99029.2|99004.2|99021.8|98996.8|44
1655924130000|2022-06-22 18:55:30|99025.7|99000.7|99024.2|98999.2|99028.2|99003.2|99023.3|98998.3|38
1655924140000|2022-06-22 18:55:40|99022.7|98997.7|99030.6|99005.6|99034.9|99009.9|99021.5|98996.5|64
1655924150000|2022-06-22 18:55:50|99031|99006|99030.8|99005.8|99032.8|99007.8|99027.2|99002.2|49
1655924160000|2022-06-22 18:56:00|99029.1|99004.1|99032.8|99007.8|99032.8|99007.8|99029.1|99004.1|37
1655924170000|2022-06-22 18:56:10|99032.3|99007.3|99031.6|99006.6|99034.2|99009.2|99030.4|99005.4|36
1655924180000|2022-06-22 18:56:20|99031.1|99006.1|99031.2|99006.2|99031.4|99006.4|99026.1|99001.1|47
1655924190000|2022-06-22 18:56:30|99031.3|99006.3|99031.5|99006.5|99033.4|99008.4|99029.4|99004.4|50
1655924200000|2022-06-22 18:56:40|99032.2|99007.2|99027.6|99002.6|99037.5|99012.5|99026.4|99001.4|63
1655924210000|2022-06-22 18:56:50|99027.7|99002.7|99030.9|99005.9|99032.2|99007.2|99027.4|99002.4|47
1655924220000|2022-06-22 18:57:00|99031.2|99006.2|99029.2|99004.2|99031.9|99006.9|99027.1|99002.1|44
1655924230000|2022-06-22 18:57:10|99028.8|99003.8|99030.9|99005.9|99033.5|99008.5|99028.8|99003.8|54
1655924240000|2022-06-22 18:57:20|99031|99006|99029.4|99004.4|99031|99006|99026.2|99001.2|41
1655924250000|2022-06-22 18:57:30|99029.7|99004.7|99031.3|99006.3|99033.2|99008.2|99028.7|99003.7|38
1655924260000|2022-06-22 18:57:40|99032.8|99007.8|99033.1|99008.1|99034.8|99009.8|99030.1|99005.1|42
1655924270000|2022-06-22 18:57:50|99033.5|99008.5|99025.8|99000.8|99036.4|99011.4|99024.1|98999.1|61
1655924280000|2022-06-22 18:58:00|99024.7|98999.7|99025.2|99000.2|99029.4|99004.4|99024.3|98999.3|44
1655924290000|2022-06-22 18:58:10|99025.7|99000.7|99028.3|99003.3|99033.2|99008.2|99025.7|99000.7|57
1655924300000|2022-06-22 18:58:20|99028.8|99003.8|99029.5|99004.5|99032.6|99007.6|99026.9|99001.9|40
1655924310000|2022-06-22 18:58:30|99029.9|99004.9|99032.3|99007.3|99032.5|99007.5|99028.3|99003.3|48
1655924320000|2022-06-22 18:58:40|99032.1|99007.1|99024|98999|99032.1|99007.1|99023|98998|58
1655924330000|2022-06-22 18:58:50|99022.6|98997.6|99022.9|98997.9|99025.4|99000.4|99022.5|98997.5|37
1655924340000|2022-06-22 18:59:00|99022.8|98997.8|99022|98997|99024.7|98999.7|99020|98995|44
1655924350000|2022-06-22 18:59:10|99022.1|98997.1|99021.6|98996.6|99024.1|98999.1|99018.8|98993.8|45
1655924360000|2022-06-22 18:59:20|99020.7|98995.7|99021.2|98996.2|99023.2|98998.2|99020.2|98995.2|41
1655924370000|2022-06-22 18:59:30|99021.5|98996.5|99018.6|98993.6|99022.7|98997.7|99017.9|98992.9|50
1655924380000|2022-06-22 18:59:40|99019.2|98994.2|99018.2|98993.2|99023.7|98998.7|99017.1|98992.1|70
1655924390000|2022-06-22 18:59:50|99018.8|98993.8|99008.7|98983.7|99019.5|98994.5|99008.4|98983.4|60
1655924400000|2022-06-22 19:00:00|99009.9|98984.9|99018.8|98993.8|99018.8|98993.8|99008.7|98983.7|56
1655924410000|2022-06-22 19:00:10|99019.5|98994.5|99022.4|98997.4|99022.9|98997.9|99016.6|98991.6|54
1655924420000|2022-06-22 19:00:20|99022.6|98997.6|99019.8|98994.8|99023.8|98998.8|99017.3|98992.3|45
1655924430000|2022-06-22 19:00:30|99020|98995|99007.1|98982.1|99020.4|98995.4|99005.5|98980.5|45
1655924440000|2022-06-22 19:00:40|99007.6|98982.6|99011.8|98986.8|99012.5|98987.5|99007.6|98982.6|46
1655924450000|2022-06-22 19:00:50|99011.7|98986.7|99013.6|98988.6|99017.3|98992.3|99011.7|98986.7|52
1655924460000|2022-06-22 19:01:00|99013.5|98988.5|99025.7|99000.7|99029.2|99004.2|99013.5|98988.5|68
1655924470000|2022-06-22 19:01:10|99026.3|99001.3|99025|99000|99029.3|99004.3|99025|99000|45
1655924480000|2022-06-22 19:01:20|99026|99001|99027.1|99002.1|99029|99004|99026|99001|35
1655924490000|2022-06-22 19:01:30|99026.5|99001.5|99032.2|99007.2|99032.2|99007.2|99026.5|99001.5|26
1655924500000|2022-06-22 19:01:40|99031.8|99006.8|99032.9|99007.9|99033.8|99008.8|99026.9|99001.9|51
1655924510000|2022-06-22 19:01:50|99033.1|99008.1|99033.7|99008.7|99036.1|99011.1|99031.7|99006.7|54
1655924520000|2022-06-22 19:02:00|99032.7|99007.7|99038.9|98988.9|99039.4|99008.1|99022.1|98988.9|39
1655924530000|2022-06-22 19:02:10|99039.2|98989.2|99022|98997|99039.2|99007.1|99020.2|98983.3|55
1655924540000|2022-06-22 19:02:20|99022.2|98997.2|99023.5|98998.5|99025.2|99000.2|99020.3|98995.3|37
1655924550000|2022-06-22 19:02:30|99023.1|98998.1|99024.8|98999.8|99025.9|99000.9|99023|98998|31
1655924560000|2022-06-22 19:02:40|99024.5|98999.5|99023.3|98998.3|99024.8|98999.8|99022.9|98997.9|28
1655924570000|2022-06-22 19:02:50|99023|98998|99017.3|98992.3|99023.7|98998.7|99017.2|98992.2|38
1655924580000|2022-06-22 19:03:00|99017.1|98992.1|99016|98991|99018.3|98993.3|99016|98991|40
1655924590000|2022-06-22 19:03:10|99015.4|98990.4|99013.9|98988.9|99015.4|98990.4|99012|98987|36
1655924600000|2022-06-22 19:03:20|99013.6|98988.6|99003.5|98978.5|99013.6|98988.6|99002.2|98977.2|52
1655924610000|2022-06-22 19:03:30|99003.7|98978.7|99002.9|98977.9|99007.5|98982.5|99002.6|98977.6|45
1655924620000|2022-06-22 19:03:40|99003.6|98978.6|99001.3|98976.3|99003.9|98978.9|99001.3|98976.3|36
1655924630000|2022-06-22 19:03:50|99001.1|98976.1|99003.7|98978.7|99006.9|98981.9|99001.1|98976.1|41
1655924640000|2022-06-22 19:04:00|99004|98979|98995.6|98970.6|99004|98979|98994.9|98969.9|50
1655924650000|2022-06-22 19:04:10|98996.3|98971.3|98994.5|98969.5|98997.4|98972.4|98993.3|98968.3|40
1655924660000|2022-06-22 19:04:20|98994.8|98969.8|98994.4|98969.4|99002.1|98977.1|98994.1|98969.1|49
1655924670000|2022-06-22 19:04:30|98994.5|98969.5|98986.9|98961.9|98995.3|98970.3|98986.9|98961.9|51
1655924680000|2022-06-22 19:04:40|98987.8|98962.8|98983.2|98958.2|98987.9|98962.9|98982.8|98957.8|49
1655924690000|2022-06-22 19:04:50|98984|98959|98984.6|98959.6|98987.3|98962.3|98981|98956|59
1655924700000|2022-06-22 19:05:00|98984.5|98959.5|98982.5|98957.5|98985|98960|98981.4|98956.4|45
1655924710000|2022-06-22 19:05:10|98983|98958|98990.3|98965.3|98991.3|98966.3|98983|98958|41
1655924720000|2022-06-22 19:05:20|98990.6|98965.6|98990|98965|98991.1|98966.1|98988.7|98963.7|43
1655924730000|2022-06-22 19:05:30|98989.9|98964.9|98989.3|98964.3|98991.7|98966.7|98988.1|98963.1|32
1655924740000|2022-06-22 19:05:40|98989.6|98964.6|98994.4|98969.4|98996.5|98971.5|98989.4|98964.4|36
1655924750000|2022-06-22 19:05:50|98994.5|98969.5|98994.2|98969.2|98995.4|98970.4|98994|98969|23
1655924760000|2022-06-22 19:06:00|98994|98969|98982.8|98957.8|98994|98969|98980.9|98955.9|41
1655924770000|2022-06-22 19:06:10|98980|98955|98987.1|98962.1|98990.8|98965.8|98977|98952|50
1655924780000|2022-06-22 19:06:20|98987.2|98962.2|98994.1|98969.1|98994.1|98969.1|98987|98962|44
1655924790000|2022-06-22 19:06:30|98994.7|98969.7|98993.8|98968.8|98995|98970|98989.3|98964.3|37
1655924800000|2022-06-22 19:06:40|98993.6|98968.6|98998.1|98973.1|98998.2|98973.2|98993.2|98968.2|35
1655924810000|2022-06-22 19:06:50|98998|98973|98999.8|98974.8|99000.5|98975.5|98997.8|98972.8|30
1655924820000|2022-06-22 19:07:00|99000|98975|98998.5|98973.5|99002|98977|98997.1|98972.1|37
1655924830000|2022-06-22 19:07:10|98998.6|98973.6|99000|98975|99000.1|98975.1|98996|98971|29
1655924840000|2022-06-22 19:07:20|98998.8|98973.8|99001.2|98976.2|99004.9|98979.9|98998.8|98973.8|51
1655924850000|2022-06-22 19:07:30|99001.4|98976.4|99003.9|98978.9|99003.9|98978.9|99000.4|98975.4|34
1655924860000|2022-06-22 19:07:40|99004.6|98979.6|99007.4|98982.4|99010.1|98985.1|99002.6|98977.6|38
1655924870000|2022-06-22 19:07:50|99007.2|98982.2|99002.9|98977.9|99008.8|98983.8|99001.1|98976.1|22
1655924880000|2022-06-22 19:08:00|99003.2|98978.2|99001.9|98976.9|99004.7|98979.7|99001.5|98976.5|22
1655924890000|2022-06-22 19:08:10|99002.1|98977.1|98997.8|98972.8|99003.2|98978.2|98996.6|98971.6|28
1655924900000|2022-06-22 19:08:20|98998.6|98973.6|98992.1|98967.1|98998.8|98973.8|98989.9|98964.9|49
1655924910000|2022-06-22 19:08:30|98994.8|98969.8|98972.8|98947.8|98994.8|98969.8|98972.5|98947.5|55
1655924920000|2022-06-22 19:08:40|98974.8|98949.8|98974.7|98949.7|98975.7|98950.7|98973.1|98948.1|40
1655924930000|2022-06-22 19:08:50|98975.1|98950.1|98972.4|98947.4|98977|98952|98971.7|98946.7|38
1655924940000|2022-06-22 19:09:00|98972.1|98947.1|98967.1|98942.1|98972.4|98947.4|98967.1|98942.1|49
1655924950000|2022-06-22 19:09:10|98967.5|98942.5|98956.6|98931.6|98976.5|98942.8|98956.2|98924.7|49
1655924960000|2022-06-22 19:09:20|98957|98932|98958.4|98933.4|98971|98936|98955.7|98919.8|36
1655924970000|2022-06-22 19:09:30|98958.6|98933.6|98958.3|98933.3|98959.3|98934.3|98957|98932|26
1655924980000|2022-06-22 19:09:40|98958.6|98933.6|98958.1|98933.1|98970.1|98937.1|98957.1|98920.1|48
1655924990000|2022-06-22 19:09:50|98958.2|98933.2|98959.2|98934.2|98961.3|98936.3|98957.5|98932.5|38
1655925000000|2022-06-22 19:10:00|98959.4|98934.4|98946.9|98921.9|98959.4|98934.4|98946.9|98921.9|43
1655925010000|2022-06-22 19:10:10|98947.1|98922.1|98950.7|98925.7|98950.7|98925.7|98945.5|98920.5|41
1655925020000|2022-06-22 19:10:20|98951|98926|98952.2|98927.2|98953|98928|98949.1|98924.1|43
1655925030000|2022-06-22 19:10:30|98951.2|98926.2|98961|98936|98962.9|98937.9|98951.2|98926.2|53
1655925040000|2022-06-22 19:10:40|98961.2|98936.2|98961.6|98936.6|98966.4|98941.4|98959.9|98934.9|37
1655925050000|2022-06-22 19:10:50|98963.5|98938.5|98966.2|98941.2|98972|98947|98963.5|98938.5|52
1655925060000|2022-06-22 19:11:00|98965.6|98940.6|98958.7|98933.7|98966.3|98941.3|98958.7|98933.7|32
1655925070000|2022-06-22 19:11:10|98958.4|98933.4|98960.4|98935.4|98961.1|98936.1|98958.1|98933.1|44
1655925080000|2022-06-22 19:11:20|98959.9|98934.9|98950.7|98925.7|98959.9|98934.9|98949.5|98924.5|50
1655925090000|2022-06-22 19:11:30|98950.5|98925.5|98945.6|98920.6|98951.2|98926.2|98945.2|98920.2|45
1655925100000|2022-06-22 19:11:40|98946.2|98921.2|98950.4|98925.4|98953.2|98928.2|98944.3|98919.3|54
1655925110000|2022-06-22 19:11:50|98950.5|98925.5|98950.4|98925.4|98951.8|98926.8|98949.3|98924.3|28
1655925120000|2022-06-22 19:12:00|98952.7|98927.7|98954.3|98929.3|98974.1|98935.6|98952.7|98920.9|59
1655925130000|2022-06-22 19:12:10|98954.7|98929.7|98963.4|98913.4|98963.7|98930.3|98947.4|98911.1|46
1655925140000|2022-06-22 19:12:20|98963.1|98913.1|98939.8|98914.8|98966.8|98934.1|98932.2|98907.2|59
1655925150000|2022-06-22 19:12:30|98942.1|98917.1|98946.5|98921.5|98951.3|98926.3|98941.5|98916.5|59
1655925160000|2022-06-22 19:12:40|98945.7|98920.7|98950.7|98925.7|98956.8|98931.8|98945|98920|45
1655925170000|2022-06-22 19:12:50|98950.8|98925.8|98956.3|98931.3|98961.2|98936.2|98948.4|98923.4|68
1655925180000|2022-06-22 19:13:00|98952.4|98927.4|98952.9|98927.9|98957.1|98932.1|98951.9|98926.9|50
1655925190000|2022-06-22 19:13:10|98953.4|98928.4|98971.1|98946.1|98971.9|98946.9|98952.7|98927.7|61
1655925200000|2022-06-22 19:13:20|98971|98946|98972.8|98947.8|98973.1|98948.1|98967.6|98942.6|54
1655925210000|2022-06-22 19:13:30|98972.7|98947.7|98972.1|98947.1|98976.9|98951.9|98970.2|98945.2|63
1655925220000|2022-06-22 19:13:40|98977|98952|98976.3|98951.3|98979|98954|98970.6|98945.6|51
1655925230000|2022-06-22 19:13:50|98979.1|98954.1|98977.3|98952.3|98979.2|98954.2|98975|98950|54
1655925240000|2022-06-22 19:14:00|98977.4|98952.4|98979.1|98954.1|98979.6|98954.6|98977|98952|37
1655925250000|2022-06-22 19:14:10|98979|98954|98978.7|98953.7|98980|98955|98978.5|98953.5|25
1655925260000|2022-06-22 19:14:20|98979|98954|98974.3|98949.3|98979.1|98954.1|98972.4|98947.4|32
1655925270000|2022-06-22 19:14:30|98973.2|98948.2|98976.8|98951.8|98977.5|98952.5|98973.2|98948.2|40
1655925280000|2022-06-22 19:14:40|98976.6|98951.6|98977.1|98952.1|98979.1|98954.1|98976.2|98951.2|44
1655925290000|2022-06-22 19:14:50|98976.4|98951.4|98973.6|98948.6|98977.9|98952.9|98973.5|98948.5|38
1655925300000|2022-06-22 19:15:00|98973.7|98948.7|98973|98948|98974.5|98949.5|98972.3|98947.3|34
1655925310000|2022-06-22 19:15:10|98973.2|98948.2|98977.4|98952.4|98977.4|98952.4|98973.2|98948.2|23
1655925320000|2022-06-22 19:15:20|98977.3|98952.3|98974.5|98949.5|98978.7|98953.7|98972.8|98947.8|32
1655925330000|2022-06-22 19:15:30|98974.4|98949.4|98973.5|98948.5|98974.8|98949.8|98972.7|98947.7|22
1655925340000|2022-06-22 19:15:40|98973|98948|98973|98948|98975.1|98950.1|98971.7|98946.7|28
1655925350000|2022-06-22 19:15:50|98972.8|98947.8|98970.8|98945.8|98973.3|98948.3|98970.2|98945.2|22
1655925360000|2022-06-22 19:16:00|98970.9|98945.9|98970.4|98945.4|98973.9|98948.9|98969.1|98944.1|35
1655925370000|2022-06-22 19:16:10|98970.3|98945.3|98969.2|98944.2|98971|98946|98968.1|98943.1|35
1655925380000|2022-06-22 19:16:20|98969.5|98944.5|98973.6|98948.6|98974.5|98949.5|98969.5|98944.5|36
1655925390000|2022-06-22 19:16:30|98973.9|98948.9|98977.6|98952.6|98977.7|98952.7|98973.2|98948.2|30
1655925400000|2022-06-22 19:16:40|98977.7|98952.7|98975|98950|98977.8|98952.8|98974.8|98949.8|39
1655925410000|2022-06-22 19:16:50|98974.8|98949.8|98972.7|98947.7|98975.5|98950.5|98971.9|98946.9|37
1655925420000|2022-06-22 19:17:00|98972.6|98947.6|98969|98944|98974.8|98949.8|98969|98944|31
1655925430000|2022-06-22 19:17:10|98969.2|98944.2|98959|98934|98969.4|98944.4|98958.5|98933.5|40
1655925440000|2022-06-22 19:17:20|98959.3|98934.3|98964.5|98939.5|98965.5|98940.5|98958.6|98933.6|39
1655925450000|2022-06-22 19:17:30|98965.8|98940.8|98974.3|98949.3|98974.8|98949.8|98965.8|98940.8|43
1655925460000|2022-06-22 19:17:40|98974.8|98949.8|98974.8|98949.8|98975.4|98950.4|98972.9|98947.9|34
1655925470000|2022-06-22 19:17:50|98974.5|98949.5|98973.1|98948.1|98975.2|98950.2|98971.5|98946.5|37
1655925480000|2022-06-22 19:18:00|98973.3|98948.3|98973.7|98948.7|98975.5|98950.5|98970.7|98945.7|35
1655925490000|2022-06-22 19:18:10|98973.9|98948.9|98969.1|98944.1|98974.1|98949.1|98968.2|98943.2|50
1655925500000|2022-06-22 19:18:20|98969|98944|98965.4|98940.4|98974.6|98949.6|98964|98939|53
1655925510000|2022-06-22 19:18:30|98965.3|98940.3|98966.6|98941.6|98966.9|98941.9|98956.9|98931.9|40
1655925520000|2022-06-22 19:18:40|98965.8|98940.8|98964.7|98939.7|98966.9|98941.9|98964|98939|30
1655925530000|2022-06-22 19:18:50|98965.3|98940.3|98980.4|98955.4|98980.4|98955.4|98964.5|98939.5|50
1655925540000|2022-06-22 19:19:00|98980|98955|98981.9|98956.9|98981.9|98956.9|98976.3|98951.3|49
1655925550000|2022-06-22 19:19:10|98983.1|98958.1|98995.7|98970.7|98998.4|98973.4|98983|98958|62
1655925560000|2022-06-22 19:19:20|98995.6|98970.6|98994.7|98969.7|98996.2|98971.2|98994|98969|34
1655925570000|2022-06-22 19:19:30|98994|98969|99000.7|98975.7|99000.8|98975.8|98993.2|98968.2|43
1655925580000|2022-06-22 19:19:40|99001.6|98976.6|98998.6|98973.6|99004.1|98979.1|98997.9|98972.9|54
1655925590000|2022-06-22 19:19:50|98998.2|98973.2|98998.1|98973.1|99000.6|98975.6|98997.7|98972.7|38
1655925600000|2022-06-22 19:20:00|98994.6|98969.6|98987.8|98962.8|98995.7|98970.7|98987.8|98962.8|57
1655925610000|2022-06-22 19:20:10|98987.6|98962.6|98984.2|98959.2|98989.4|98964.4|98983.4|98958.4|43
1655925620000|2022-06-22 19:20:20|98984|98959|98978.5|98953.5|98985.8|98960.8|98977|98952|46
1655925630000|2022-06-22 19:20:30|98977.8|98952.8|98973.6|98948.6|98979.4|98954.4|98973.2|98948.2|37
1655925640000|2022-06-22 19:20:40|98973.8|98948.8|98979.2|98954.2|98982.7|98957.7|98973|98948|48
1655925650000|2022-06-22 19:20:50|98979.8|98954.8|98983.3|98958.3|98983.6|98958.6|98979.8|98954.8|36
1655925660000|2022-06-22 19:21:00|98983.4|98958.4|98981.3|98956.3|98983.5|98958.5|98980.4|98955.4|34
1655925670000|2022-06-22 19:21:10|98982.2|98957.2|98978.5|98953.5|98991.4|98966.4|98978.5|98953.5|46
1655925680000|2022-06-22 19:21:20|98978.2|98953.2|98975|98950|98978.2|98953.2|98970.1|98945.1|52
1655925690000|2022-06-22 19:21:30|98974.8|98949.8|98991|98966|98992|98967|98973.9|98948.9|47
1655925700000|2022-06-22 19:21:40|98990.9|98965.9|98995.9|98970.9|98998.1|98973.1|98989.4|98964.4|45
1655925710000|2022-06-22 19:21:50|98995.8|98970.8|98997.5|98972.5|99001.9|98976.9|98995|98970|44
1655925720000|2022-06-22 19:22:00|98997.2|98972.2|98986.4|98961.4|98998.8|98973.8|98983.7|98958.7|48
1655925730000|2022-06-22 19:22:10|98986.2|98961.2|98981.3|98956.3|98990|98965|98981.3|98956.3|43
1655925740000|2022-06-22 19:22:20|98981.5|98956.5|98983.2|98958.2|98984.5|98959.5|98981.4|98956.4|29
1655925750000|2022-06-22 19:22:30|98982.5|98957.5|98979.7|98954.7|98984.6|98959.6|98977.4|98952.4|31
1655925760000|2022-06-22 19:22:40|98979.8|98954.8|98979.7|98954.7|98980.4|98955.4|98978.5|98953.5|39
1655925770000|2022-06-22 19:22:50|98979.2|98954.2|98975.6|98950.6|98979.2|98954.2|98972|98947|47
1655925780000|2022-06-22 19:23:00|98975.5|98950.5|98973.7|98948.7|98977.8|98952.8|98970.9|98945.9|36
1655925790000|2022-06-22 19:23:10|98973.8|98948.8|98971.5|98946.5|98974.5|98949.5|98970.8|98945.8|28
1655925800000|2022-06-22 19:23:20|98971.1|98946.1|98967.8|98942.8|98971.1|98946.1|98966|98941|44
1655925810000|2022-06-22 19:23:30|98967.5|98942.5|98982.1|98957.1|98985.3|98960.3|98967.5|98942.5|52
1655925820000|2022-06-22 19:23:40|98981.9|98956.9|98987.1|98962.1|98987.1|98962.1|98981.1|98956.1|34
1655925830000|2022-06-22 19:23:50|98987.3|98962.3|98995.6|98970.6|98995.6|98970.6|98986.9|98961.9|52
1655925840000|2022-06-22 19:24:00|98994.6|98969.6|98994.8|98969.8|98995.1|98970.1|98992.6|98967.6|33
1655925850000|2022-06-22 19:24:10|98996|98971|98994.2|98969.2|98996.8|98971.8|98991.7|98966.7|48
1655925860000|2022-06-22 19:24:20|98994|98969|98994.4|98969.4|98994.4|98969.4|98992.6|98967.6|39
1655925870000|2022-06-22 19:24:30|98993.3|98968.3|98994.5|98969.5|98996|98971|98991.9|98966.9|41
1655925880000|2022-06-22 19:24:40|98994|98969|98995.2|98970.2|98995.4|98970.4|98993.2|98968.2|25
1655925890000|2022-06-22 19:24:50|98995.3|98970.3|99001.9|98976.9|99003.1|98978.1|98995.2|98970.2|40
1655925900000|2022-06-22 19:25:00|99002.5|98977.5|98992.7|98967.7|99003.9|98978.9|98992.3|98967.3|56
1655925910000|2022-06-22 19:25:10|98993|98968|98998.9|98973.9|98999.1|98974.1|98993|98968|45
1655925920000|2022-06-22 19:25:20|98998.7|98973.7|98993.1|98968.1|98998.7|98973.7|98992.7|98967.7|34
1655925930000|2022-06-22 19:25:30|98993|98968|98994|98969|98994.4|98969.4|98993|98968|23
1655925940000|2022-06-22 19:25:40|98994.2|98969.2|98999.2|98974.2|98999.6|98974.6|98994.2|98969.2|32
1655925950000|2022-06-22 19:25:50|98999.1|98974.1|98996.3|98971.3|98999.1|98974.1|98994.6|98969.6|33
1655925960000|2022-06-22 19:26:00|98996.2|98971.2|98995.3|98970.3|98998.4|98973.4|98994.3|98969.3|21
1655925970000|2022-06-22 19:26:10|98995.2|98970.2|99007.9|98982.9|99021|98984.1|98993.9|98959.8|67
1655925980000|2022-06-22 19:26:20|99007.2|98982.2|99007.3|98982.3|99012.3|98987.3|99005.8|98980.8|42
1655925990000|2022-06-22 19:26:30|99006.9|98981.9|99011.4|98986.4|99022.1|98988.7|99005.1|98967.6|42
1655926000000|2022-06-22 19:26:40|99011.2|98986.2|99009.3|98984.3|99024.2|98989.2|99008.7|98969.8|53
1655926010000|2022-06-22 19:26:50|99009.5|98984.5|99012.6|98987.6|99014.6|98989.6|99009.5|98984.5|52
1655926020000|2022-06-22 19:27:00|99013.3|98988.3|99008.9|98983.9|99013.4|98988.4|99005.4|98980.4|45
1655926030000|2022-06-22 19:27:10|99009.2|98984.2|99011.3|98986.3|99013|98988|99003.5|98978.5|49
1655926040000|2022-06-22 19:27:20|99011.2|98986.2|99014.7|98989.7|99016.8|98991.8|99010.6|98985.6|50
1655926050000|2022-06-22 19:27:30|99015.1|98990.1|99014.2|98989.2|99016.9|98991.9|99014.2|98989.2|29
1655926060000|2022-06-22 19:27:40|99014.3|98989.3|99022.2|98997.2|99027.4|99002.4|99014.3|98989.3|54
1655926070000|2022-06-22 19:27:50|99021.4|98996.4|99017.8|98992.8|99026.8|99001.8|99017.3|98992.3|34
1655926080000|2022-06-22 19:28:00|99017.3|98992.3|99021.1|98996.1|99024|98999|99017|98992|28
1655926090000|2022-06-22 19:28:10|99020.3|98995.3|99025.4|99000.4|99030.5|99005.5|99020.3|98995.3|48
1655926100000|2022-06-22 19:28:20|99025.2|99000.2|99019.1|98994.1|99031.6|99006.6|99017.7|98992.7|59
1655926110000|2022-06-22 19:28:30|99018.7|98993.7|99022.1|98997.1|99027|99002|99015.3|98990.3|54
1655926120000|2022-06-22 19:28:40|99020.8|98995.8|99024.6|98999.6|99034.2|99000|99018.5|98982.4|54
1655926130000|2022-06-22 19:28:50|99024.8|98999.8|99030.3|99005.3|99030.9|99005.9|99024.4|98999.4|48
1655926140000|2022-06-22 19:29:00|99028.9|99003.9|99028.1|99003.1|99030.1|99005.1|99026.5|99001.5|47
1655926150000|2022-06-22 19:29:10|99028.2|99003.2|99021.6|98996.6|99028.9|99003.9|99021.6|98996.6|49
1655926160000|2022-06-22 19:29:20|99020.6|98995.6|99019.4|98994.4|99020.6|98995.6|99014.5|98989.5|46
1655926170000|2022-06-22 19:29:30|99019|98994|99020.7|98995.7|99023|98998|99018.3|98993.3|36
1655926180000|2022-06-22 19:29:40|99019.8|98994.8|99015.6|98990.6|99019.9|98994.9|99014.9|98989.9|37
1655926190000|2022-06-22 19:29:50|99015.8|98990.8|99017.3|98992.3|99018.8|98993.8|99015.4|98990.4|34
1655926200000|2022-06-22 19:30:00|99019.9|98994.9|99036.3|99011.3|99042.6|99013|99018.9|98990.2|68
1655926210000|2022-06-22 19:30:10|99036.9|99011.9|99041.5|99016.5|99045|99020|99036.9|99011.9|55
1655926220000|2022-06-22 19:30:20|99041.6|99016.6|99039|99014|99043.5|99018.5|99039|99014|32
1655926230000|2022-06-22 19:30:30|99041|99016|99042.2|99017.2|99042.6|99017.6|99039.6|99014.6|27
1655926240000|2022-06-22 19:30:40|99041.9|99016.9|99057.4|99007.4|99060.2|99021.1|99041.5|99005.4|42
1655926250000|2022-06-22 19:30:50|99057.6|99007.6|99035.4|99010.4|99059|99017.2|99033.2|99003.8|41
1655926260000|2022-06-22 19:31:00|99035.2|99010.2|99037.3|99012.3|99039.8|99014.8|99034.5|99009.5|51
1655926270000|2022-06-22 19:31:10|99037.5|99012.5|99038.6|99013.6|99040.9|99015.9|99037|99012|34
1655926280000|2022-06-22 19:31:20|99038.1|99013.1|99039.3|99014.3|99040|99015|99037.6|99012.6|36
1655926290000|2022-06-22 19:31:30|99038.5|99013.5|99039.8|99014.8|99040.3|99015.3|99037.7|99012.7|32
1655926300000|2022-06-22 19:31:40|99038.4|99013.4|99038.6|99013.6|99042.7|99017.7|99038.4|99013.4|39
1655926310000|2022-06-22 19:31:50|99036|99011|99031.9|99006.9|99036.5|99011.5|99026|99001|50
1655926320000|2022-06-22 19:32:00|99031.2|99006.2|99031.3|99006.3|99032.8|99007.8|99030.8|99005.8|34
1655926330000|2022-06-22 19:32:10|99032.8|99007.8|99033.5|99008.5|99034|99009|99031.4|99006.4|41
1655926340000|2022-06-22 19:32:20|99035.2|99010.2|99033.1|99008.1|99038|99013|99032.8|99007.8|41
1655926350000|2022-06-22 19:32:30|99033.4|99008.4|99034.1|99009.1|99036.3|99011.3|99033.2|99008.2|35
1655926360000|2022-06-22 19:32:40|99033.7|99008.7|99039.5|99014.5|99041.1|99016.1|99033.7|99008.7|40
1655926370000|2022-06-22 19:32:50|99039.1|99014.1|99045.2|99020.2|99046.3|99021.3|99039.1|99014.1|38
1655926380000|2022-06-22 19:33:00|99045|99020|99043.8|99018.8|99047.9|99022.9|99043.4|99018.4|34
1655926390000|2022-06-22 19:33:10|99044|99019|99052.7|99027.7|99052.7|99027.7|99043.1|99018.1|41
1655926400000|2022-06-22 19:33:20|99051.6|99026.6|99051.3|99026.3|99053.3|99028.3|99050.3|99025.3|43
1655926410000|2022-06-22 19:33:30|99051.1|99026.1|99048.3|99023.3|99052.3|99027.3|99048|99023|37
1655926420000|2022-06-22 19:33:40|99048.6|99023.6|99052.5|99027.5|99052.5|99027.5|99047.6|99022.6|25
1655926430000|2022-06-22 19:33:50|99052.8|99027.8|99052.9|99027.9|99053.7|99028.7|99051|99026|35
1655926440000|2022-06-22 19:34:00|99053|99028|99052.1|99027.1|99053.3|99028.3|99050.8|99025.8|28
1655926450000|2022-06-22 19:34:10|99052.4|99027.4|99050.9|99025.9|99053.1|99028.1|99048.3|99023.3|36
1655926460000|2022-06-22 19:34:20|99051.1|99026.1|99049.9|99024.9|99051.5|99026.5|99046.9|99021.9|35
1655926470000|2022-06-22 19:34:30|99050.2|99025.2|99051.5|99026.5|99051.9|99026.9|99048.2|99023.2|29
1655926480000|2022-06-22 19:34:40|99050.9|99025.9|99055.6|99030.6|99058.6|99033.6|99049.3|99024.3|39
1655926490000|2022-06-22 19:34:50|99055.7|99030.7|99056.3|99031.3|99059.7|99034.7|99055.7|99030.7|39
1655926500000|2022-06-22 19:35:00|99056.6|99031.6|99055.9|99030.9|99059.1|99034.1|99055.4|99030.4|39
1655926510000|2022-06-22 19:35:10|99055.8|99030.8|99058.8|99033.8|99059.2|99034.2|99054.2|99029.2|26
1655926520000|2022-06-22 19:35:20|99058.2|99033.2|99055.3|99030.3|99058.2|99033.2|99054.8|99029.8|16
1655926530000|2022-06-22 19:35:30|99055.7|99030.7|99062.1|99037.1|99064|99039|99055.1|99030.1|31
1655926540000|2022-06-22 19:35:40|99061.3|99036.3|99053.8|99028.8|99061.8|99036.8|99053.8|99028.8|35
1655926550000|2022-06-22 19:35:50|99053.7|99028.7|99054.7|99029.7|99055|99030|99053.7|99028.7|40
1655926560000|2022-06-22 19:36:00|99054.9|99029.9|99052.4|99027.4|99056.1|99031.1|99050.4|99025.4|26
1655926570000|2022-06-22 19:36:10|99052.7|99027.7|99054.2|99029.2|99058.4|99033.4|99052.7|99027.7|30
1655926580000|2022-06-22 19:36:20|99053.7|99028.7|99053.9|99028.9|99056|99031|99053.1|99028.1|19
1655926590000|2022-06-22 19:36:30|99054.1|99029.1|99060.6|99035.6|99062.3|99037.3|99053.8|99028.8|26
1655926600000|2022-06-22 19:36:40|99059|99034|99052.4|99027.4|99059|99034|99050.1|99025.1|49
1655926610000|2022-06-22 19:36:50|99051.8|99026.8|99050.9|99025.9|99054.7|99029.7|99049.8|99024.8|49
1655926620000|2022-06-22 19:37:00|99050.3|99025.3|99063|99038|99063.8|99038.8|99050.1|99025.1|47
1655926630000|2022-06-22 19:37:10|99062.5|99037.5|99059.1|99034.1|99062.7|99037.7|99058.4|99033.4|31
1655926640000|2022-06-22 19:37:20|99057.6|99032.6|99057.5|99032.5|99059.6|99034.6|99052.3|99027.3|34
1655926650000|2022-06-22 19:37:30|99056.9|99031.9|99063.1|99038.1|99065.3|99040.3|99056.9|99031.9|38
1655926660000|2022-06-22 19:37:40|99062.8|99037.8|99062|99037|99062.8|99037.8|99058.4|99033.4|34
1655926670000|2022-06-22 19:37:50|99062.3|99037.3|99060.5|99035.5|99062.8|99037.8|99060.1|99035.1|25
1655926680000|2022-06-22 19:38:00|99060.4|99035.4|99058.3|99033.3|99060.4|99035.4|99057.6|99032.6|20
1655926690000|2022-06-22 19:38:10|99058.4|99033.4|99059.9|99034.9|99062.3|99037.3|99058.4|99033.4|20
1655926700000|2022-06-22 19:38:20|99059.4|99034.4|99062.6|99037.6|99063.8|99038.8|99059.4|99034.4|20
1655926710000|2022-06-22 19:38:30|99063.1|99038.1|99062.8|99037.8|99064|99039|99062|99037|22
1655926720000|2022-06-22 19:38:40|99062.9|99037.9|99059.6|99034.6|99062.9|99037.9|99056.9|99031.9|39
1655926730000|2022-06-22 19:38:50|99059|99034|99058.8|99033.8|99060|99035|99056.7|99031.7|25
1655926740000|2022-06-22 19:39:00|99058.1|99033.1|99056.4|99031.4|99058.2|99033.2|99055.8|99030.8|21
1655926750000|2022-06-22 19:39:10|99056.1|99031.1|99057.2|99032.2|99059.2|99034.2|99055.1|99030.1|22
1655926760000|2022-06-22 19:39:20|99058.6|99033.6|99054.9|99029.9|99059.9|99034.9|99052.2|99027.2|28
1655926770000|2022-06-22 19:39:30|99052.2|99027.2|99060.7|99035.7|99064|99039|99048.6|99023.6|42
1655926780000|2022-06-22 19:39:40|99061.3|99036.3|99062|99037|99066.1|99041.1|99061|99036|43
1655926790000|2022-06-22 19:39:50|99061.9|99036.9|99060.5|99035.5|99062.9|99037.9|99059.9|99034.9|26
1655926800000|2022-06-22 19:40:00|99060.7|99035.7|99066.6|99041.6|99072.5|99047.5|99060.7|99035.7|26
1655926810000|2022-06-22 19:40:10|99070.7|99045.7|99061|99036|99073|99048|99061|99036|17
1655926820000|2022-06-22 19:40:20|99061.6|99036.6|99061.5|99036.5|99063.4|99038.4|99060.2|99035.2|32
1655926830000|2022-06-22 19:40:30|99061.4|99036.4|99066.1|99041.1|99066.1|99041.1|99060.9|99035.9|32
1655926840000|2022-06-22 19:40:40|99066.2|99041.2|99058.6|99033.6|99066.3|99041.3|99054.8|99029.8|38
1655926850000|2022-06-22 19:40:50|99058.8|99033.8|99059.5|99034.5|99062.9|99037.9|99058.8|99033.8|34
1655926860000|2022-06-22 19:41:00|99058.9|99033.9|99053.7|99028.7|99058.9|99033.9|99046.9|99021.9|45
1655926870000|2022-06-22 19:41:10|99053|99028|99052.8|99027.8|99056.3|99031.3|99052.2|99027.2|36
1655926880000|2022-06-22 19:41:20|99052.6|99027.6|99055.3|99030.3|99055.3|99030.3|99052.2|99027.2|33
1655926890000|2022-06-22 19:41:30|99054.1|99029.1|99055.4|99030.4|99059.2|99034.2|99053.2|99028.2|42
1655926900000|2022-06-22 19:41:40|99055.5|99030.5|99053.5|99028.5|99057.9|99032.9|99053.4|99028.4|40
1655926910000|2022-06-22 19:41:50|99053.4|99028.4|99053.9|99028.9|99053.9|99028.9|99052.7|99027.7|40
1655926920000|2022-06-22 19:42:00|99053.8|99028.8|99062.3|99037.3|99063.3|99038.3|99052.6|99027.6|54
1655926930000|2022-06-22 19:42:10|99064.5|99039.5|99063.1|99038.1|99068.4|99043.4|99062|99037|43
1655926940000|2022-06-22 19:42:20|99063.3|99038.3|99061.5|99036.5|99065.2|99040.2|99059.5|99034.5|40
1655926950000|2022-06-22 19:42:30|99061.2|99036.2|99064.7|99039.7|99066.1|99041.1|99061.2|99036.2|48
1655926960000|2022-06-22 19:42:40|99064.8|99039.8|99063|99038|99065.8|99040.8|99062.6|99037.6|33
1655926970000|2022-06-22 19:42:50|99062.7|99037.7|99064.2|99039.2|99064.4|99039.4|99058.4|99033.4|35
1655926980000|2022-06-22 19:43:00|99064.1|99039.1|99063.9|99038.9|99065.4|99040.4|99063.7|99038.7|25
1655926990000|2022-06-22 19:43:10|99064.4|99039.4|99064.5|99039.5|99065.8|99040.8|99063.8|99038.8|29
1655927000000|2022-06-22 19:43:20|99064.6|99039.6|99064|99039|99065.1|99040.1|99059.3|99034.3|42
1655927010000|2022-06-22 19:43:30|99064.4|99039.4|99069|99044|99069|99044|99063.1|99038.1|33
1655927020000|2022-06-22 19:43:40|99068.9|99043.9|99066.3|99041.3|99068.9|99043.9|99065.1|99040.1|38
1655927030000|2022-06-22 19:43:50|99066.9|99041.9|99066.5|99041.5|99068.3|99043.3|99066|99041|26
1655927040000|2022-06-22 19:44:00|99066.6|99041.6|99071.9|99046.9|99072.4|99047.4|99066.4|99041.4|36
1655927050000|2022-06-22 19:44:10|99071.8|99046.8|99081.9|99056.9|99082.5|99057.5|99071.3|99046.3|48
1655927060000|2022-06-22 19:44:20|99081.8|99056.8|99067.1|99042.1|99081.8|99056.8|99067|99042|44
1655927070000|2022-06-22 19:44:30|99068.2|99043.2|99067.2|99042.2|99069|99044|99066.2|99041.2|41
1655927080000|2022-06-22 19:44:40|99067.3|99042.3|99070|99045|99070|99045|99066.1|99041.1|35
1655927090000|2022-06-22 19:44:50|99069.7|99044.7|99059.8|99034.8|99069.7|99044.7|99059.7|99034.7|51
1655927100000|2022-06-22 19:45:00|99058.3|99033.3|99059.6|99034.6|99063.7|99038.7|99054.5|99029.5|37
1655927110000|2022-06-22 19:45:10|99059.7|99034.7|99063.4|99038.4|99065.4|99040.4|99056.8|99031.8|34
1655927120000|2022-06-22 19:45:20|99063.1|99038.1|99060.3|99035.3|99064.6|99039.6|99060|99035|40
1655927130000|2022-06-22 19:45:30|99060.1|99035.1|99062.8|99037.8|99064.3|99039.3|99059.7|99034.7|44
1655927140000|2022-06-22 19:45:40|99063|99038|99066|99041|99069.5|99044.5|99063|99038|19
1655927150000|2022-06-22 19:45:50|99065.2|99040.2|99069|99044|99070.2|99045.2|99064.1|99039.1|34
1655927160000|2022-06-22 19:46:00|99069.2|99044.2|99069.2|99044.2|99074.4|99049.4|99068.2|99043.2|60
1655927170000|2022-06-22 19:46:10|99069|99044|99068.8|99043.8|99069.4|99044.4|99068|99043|35
1655927180000|2022-06-22 19:46:20|99068.6|99043.6|99069.5|99044.5|99070.1|99045.1|99068.1|99043.1|24
1655927190000|2022-06-22 19:46:30|99069.3|99044.3|99065.6|99040.6|99070.5|99045.5|99065.1|99040.1|23
1655927200000|2022-06-22 19:46:40|99065.9|99040.9|99069.7|99044.7|99071.3|99046.3|99065.2|99040.2|34
1655927210000|2022-06-22 19:46:50|99069.1|99044.1|99069.5|99044.5|99071.5|99046.5|99068.7|99043.7|23
1655927220000|2022-06-22 19:47:00|99069.6|99044.6|99075.3|99050.3|99075.3|99050.3|99068.9|99043.9|32
1655927230000|2022-06-22 19:47:10|99075.2|99050.2|99074.1|99049.1|99075.9|99050.9|99073.3|99048.3|28
1655927240000|2022-06-22 19:47:20|99074.2|99049.2|99072.6|99047.6|99074.2|99049.2|99068.9|99043.9|29
1655927250000|2022-06-22 19:47:30|99072.2|99047.2|99071|99046|99073.9|99048.9|99069.8|99044.8|34
1655927260000|2022-06-22 19:47:40|99070.6|99045.6|99069.5|99044.5|99071.6|99046.6|99067.4|99042.4|39
1655927270000|2022-06-22 19:47:50|99068.7|99043.7|99068|99043|99070.1|99045.1|99063.7|99038.7|38
1655927280000|2022-06-22 19:48:00|99068.1|99043.1|99065.8|99040.8|99068.2|99043.2|99064.5|99039.5|38
1655927290000|2022-06-22 19:48:10|99065.6|99040.6|99065.6|99040.6|99066.7|99041.7|99064.6|99039.6|23
1655927300000|2022-06-22 19:48:20|99066.5|99041.5|99077.4|99052.4|99082.7|99057.7|99066.5|99041.5|50
1655927310000|2022-06-22 19:48:30|99077.2|99052.2|99076.5|99051.5|99078.7|99053.7|99076|99051|30
1655927320000|2022-06-22 19:48:40|99077.9|99052.9|99082.3|99057.3|99083.9|99058.9|99076.1|99051.1|37
1655927330000|2022-06-22 19:48:50|99082.4|99057.4|99082.6|99057.6|99084.3|99059.3|99082.2|99057.2|25
1655927340000|2022-06-22 19:49:00|99082.4|99057.4|99082.8|99057.8|99086.7|99061.7|99082.4|99057.4|35
1655927350000|2022-06-22 19:49:10|99083.3|99058.3|99075.8|99050.8|99083.3|99058.3|99075.2|99050.2|29
1655927360000|2022-06-22 19:49:20|99075.6|99050.6|99070.9|99045.9|99076.2|99051.2|99069.8|99044.8|35
1655927370000|2022-06-22 19:49:30|99070.8|99045.8|99071|99046|99071.8|99046.8|99069.9|99044.9|25
1655927380000|2022-06-22 19:49:40|99071.3|99046.3|99065.1|99040.1|99071.3|99046.3|99064.3|99039.3|33
1655927390000|2022-06-22 19:49:50|99064.7|99039.7|99060.2|99035.2|99064.9|99039.9|99060.2|99035.2|26
1655927400000|2022-06-22 19:50:00|99060.6|99035.6|99063.4|99038.4|99069.2|99044.2|99060.6|99035.6|41
1655927410000|2022-06-22 19:50:10|99063.8|99038.8|99050.8|99025.8|99063.8|99038.8|99049.9|99024.9|56
1655927420000|2022-06-22 19:50:20|99052|99027|99057.3|99032.3|99060.3|99035.3|99050.9|99025.9|51
1655927430000|2022-06-22 19:50:30|99057|99032|99058.8|99033.8|99058.8|99033.8|99056.7|99031.7|37
1655927440000|2022-06-22 19:50:40|99058.7|99033.7|99058.2|99033.2|99059.4|99034.4|99056.7|99031.7|26
1655927450000|2022-06-22 19:50:50|99058.3|99033.3|99059.2|99034.2|99061.1|99036.1|99058.1|99033.1|25
1655927460000|2022-06-22 19:51:00|99059.1|99034.1|99061|99036|99061.4|99036.4|99059.1|99034.1|32
1655927470000|2022-06-22 19:51:10|99060.4|99035.4|99061|99036|99062|99037|99060.1|99035.1|29
1655927480000|2022-06-22 19:51:20|99060.9|99035.9|99061.3|99036.3|99061.9|99036.9|99060.5|99035.5|30
1655927490000|2022-06-22 19:51:30|99061.1|99036.1|99061.3|99036.3|99062|99037|99059.9|99034.9|34
1655927500000|2022-06-22 19:51:40|99061.4|99036.4|99061.3|99036.3|99062.8|99037.8|99060.2|99035.2|33
1655927510000|2022-06-22 19:51:50|99061.8|99036.8|99061.1|99036.1|99062.4|99037.4|99059.7|99034.7|46
1655927520000|2022-06-22 19:52:00|99060.6|99035.6|99062.8|99037.8|99064.4|99039.4|99058.9|99033.9|52
1655927530000|2022-06-22 19:52:10|99062.1|99037.1|99067.4|99042.4|99067.4|99042.4|99062.1|99037.1|34
1655927540000|2022-06-22 19:52:20|99068.4|99043.4|99065.2|99040.2|99070.3|99045.3|99065|99040|34
1655927550000|2022-06-22 19:52:30|99064.9|99039.9|99067.6|99042.6|99075.4|99050.4|99064.9|99039.9|40
1655927560000|2022-06-22 19:52:40|99067.1|99042.1|99046.5|99021.5|99068.2|99043.2|99044.7|99019.7|51
1655927570000|2022-06-22 19:52:50|99046.1|99021.1|99057.6|99032.6|99058.3|99033.3|99046.1|99021.1|34
1655927580000|2022-06-22 19:53:00|99057.7|99032.7|99056.8|99031.8|99057.7|99032.7|99053.1|99028.1|48
1655927590000|2022-06-22 19:53:10|99056.9|99031.9|99057.1|99032.1|99057.8|99032.8|99055.8|99030.8|35
1655927600000|2022-06-22 19:53:20|99057|99032|99122|99097|99135.3|99100.3|99056.9|99031.9|64
1655927610000|2022-06-22 19:53:30|99122.4|99097.4|99138.1|99088.1|99138.1|99109.6|99110.1|99083|51
1655927620000|2022-06-22 19:53:40|99138|99088|99141.9|99091.9|99142.6|99092.6|99137.2|99087.2|47
1655927630000|2022-06-22 19:53:50|99141.7|99091.7|99144.8|99094.8|99169.7|99119.7|99133.7|99090.5|66
1655927640000|2022-06-22 19:54:00|99145.1|99095.1|99152.6|99102.6|99153|99103|99133.1|99083.1|66
1655927650000|2022-06-22 19:54:10|99145|99095|99158.3|99108.3|99165.6|99115.6|99145|99095|67
1655927660000|2022-06-22 19:54:20|99157.7|99107.7|99149|99099|99157.7|99107.7|99142.5|99092.5|53
1655927670000|2022-06-22 19:54:30|99149.1|99099.1|99150.6|99100.6|99151.4|99101.4|99148.4|99098.4|42
1655927680000|2022-06-22 19:54:40|99150.5|99100.5|99137.3|99112.3|99156.9|99116.8|99136.9|99100.4|42
1655927690000|2022-06-22 19:54:50|99137.5|99112.5|99105.6|99080.6|99152.2|99113.8|99102.7|99077.7|42
1655927700000|2022-06-22 19:55:00|99106.7|99081.7|99108.1|99083.1|99112.2|99087.2|99102.8|99077.8|46
1655927710000|2022-06-22 19:55:10|99108.7|99083.7|99113.9|99088.9|99114.3|99089.3|99108.4|99083.4|39
1655927720000|2022-06-22 19:55:20|99113.2|99088.2|99108|99083|99113.2|99088.2|99105.7|99080.7|35
1655927730000|2022-06-22 19:55:30|99108.2|99083.2|99106.1|99081.1|99108.2|99083.2|99101.3|99076.3|41
1655927740000|2022-06-22 19:55:40|99104.2|99079.2|99110|99085|99110.7|99085.7|99104.2|99079.2|50
1655927750000|2022-06-22 19:55:50|99105.8|99080.8|99106.6|99081.6|99108.3|99083.3|99105.4|99080.4|26
1655927760000|2022-06-22 19:56:00|99108.6|99083.6|99106.6|99081.6|99108.6|99083.6|99105.3|99080.3|26
1655927770000|2022-06-22 19:56:10|99107|99082|99107.4|99082.4|99108.8|99083.8|99102.5|99077.5|25
1655927780000|2022-06-22 19:56:20|99107.9|99082.9|99110.4|99085.4|99110.7|99085.7|99107.9|99082.9|28
1655927790000|2022-06-22 19:56:30|99110|99085|99110.2|99085.2|99111.9|99086.9|99107.3|99082.3|28
1655927800000|2022-06-22 19:56:40|99110|99085|99110.3|99085.3|99111.5|99086.5|99108.7|99083.7|33
1655927810000|2022-06-22 19:56:50|99110.1|99085.1|99111.1|99086.1|99111.6|99086.6|99106.7|99081.7|31
1655927820000|2022-06-22 19:57:00|99110.6|99085.6|99113.9|99088.9|99114.4|99089.4|99110.4|99085.4|38
1655927830000|2022-06-22 19:57:10|99113.2|99088.2|99115.5|99090.5|99116.6|99091.6|99113|99088|27
1655927840000|2022-06-22 19:57:20|99115.4|99090.4|99117.1|99092.1|99118|99093|99112.5|99087.5|39
1655927850000|2022-06-22 19:57:30|99118|99093|99125|99100|99125.7|99100.7|99118|99093|50
1655927860000|2022-06-22 19:57:40|99125.2|99100.2|99122.5|99097.5|99127.1|99102.1|99121.9|99096.9|31
1655927870000|2022-06-22 19:57:50|99121.9|99096.9|99139.8|99114.8|99140.6|99115.6|99120.7|99095.7|66
1655927880000|2022-06-22 19:58:00|99140.4|99115.4|99140.5|99115.5|99140.8|99115.8|99138.2|99113.2|58
1655927890000|2022-06-22 19:58:10|99140.4|99115.4|99139.8|99114.8|99140.6|99115.6|99139.1|99114.1|35
1655927900000|2022-06-22 19:58:20|99138.3|99113.3|99140.7|99115.7|99141.6|99116.6|99136.8|99111.8|60
1655927910000|2022-06-22 19:58:30|99140.9|99115.9|99147.4|99122.4|99149.8|99124.8|99140.2|99115.2|63
1655927920000|2022-06-22 19:58:40|99145.4|99120.4|99141.5|99116.5|99145.9|99120.9|99137.3|99112.3|59
1655927930000|2022-06-22 19:58:50|99140.1|99115.1|99146.5|99121.5|99162.9|99137.9|99137.2|99112.2|67
1655927940000|2022-06-22 19:59:00|99146.6|99121.6|99132.5|99107.5|99155.3|99130.3|99132.5|99107.5|53
1655927950000|2022-06-22 19:59:10|99133.5|99108.5|99137.7|99112.7|99138.1|99113.1|99133.4|99108.4|34
1655927960000|2022-06-22 19:59:20|99137.9|99112.9|99126|99101|99142.2|99117.2|99125.2|99100.2|44
1655927970000|2022-06-22 19:59:30|99124.8|99099.8|99121.2|99096.2|99125.2|99100.2|99110.2|99085.2|70
1655927980000|2022-06-22 19:59:40|99121|99096|99127|99102|99130.8|99105.8|99119.1|99094.1|62
1655927990000|2022-06-22 19:59:50|99127.1|99102.1|99127.4|99102.4|99127.9|99102.9|99122.1|99097.1|67
1655928000000|2022-06-22 20:00:00|99126.6|99101.6|99123.2|99098.2|99129.5|99104.5|99121.8|99096.8|69
1655928010000|2022-06-22 20:00:10|99122.7|99097.7|99110.7|99060.7|99122.7|99097.7|99101.1|99060.5|66
1655928020000|2022-06-22 20:00:20|99112.4|99062.4|99115.6|99065.6|99121.9|99071.9|99111.6|99061.6|68
1655928030000|2022-06-22 20:00:30|99117.5|99067.5|99114.1|99064.1|99123.6|99073.6|99111.1|99061.1|60
1655928040000|2022-06-22 20:00:40|99113.4|99063.4|99110.3|99060.3|99114.7|99064.7|99107.3|99057.3|62
1655928050000|2022-06-22 20:00:50|99110.1|99060.1|99108|99058|99113.2|99063.2|99107.5|99057.5|45
1655928060000|2022-06-22 20:01:00|99107.5|99057.5|99092|99042|99107.5|99066|99077.9|99038|57
1655928070000|2022-06-22 20:01:10|99091.7|99041.7|99089.8|99039.8|99097.3|99047.3|99087.9|99037.9|53
1655928080000|2022-06-22 20:01:20|99089.9|99039.9|99073.5|99048.5|99093.2|99049.5|99073|99036.3|29
1655928090000|2022-06-22 20:01:30|99073.7|99048.7|99071.5|99046.5|99073.7|99048.7|99069.7|99044.7|24
1655928100000|2022-06-22 20:01:40|99071.7|99046.7|99070.5|99045.5|99090.5|99062.3|99066.8|99037|61
1655928110000|2022-06-22 20:01:50|99070.6|99045.6|99073.7|99023.7|99081.6|99045.6|99070.6|99023.7|32
1655928120000|2022-06-22 20:02:00|99067.8|99017.8|99052.7|99002.7|99067.8|99025.6|99044.5|98998.6|49
1655928130000|2022-06-22 20:02:10|99051.9|99001.9|99035.9|98985.9|99068.2|99029.2|99035.9|98985.9|57
1655928140000|2022-06-22 20:02:20|99037.1|98987.1|99035.6|98985.6|99041|98991|99030|98980|56
1655928150000|2022-06-22 20:02:30|99040.7|98990.7|99058.1|99008.1|99060.5|99010.5|99029.8|98979.8|51
1655928160000|2022-06-22 20:02:40|99057.8|99007.8|99056.4|99006.4|99059.2|99009.2|99047.5|98997.5|55
1655928170000|2022-06-22 20:02:50|99056.2|99006.2|99056.8|99006.8|99059.1|99021.7|99042.1|99006.1|38
1655928180000|2022-06-22 20:03:00|99056.3|99006.3|99052.5|99002.5|99060.8|99022.8|99040.2|99001.5|62
1655928190000|2022-06-22 20:03:10|99051.8|99001.8|99041.6|99016.6|99052.6|99019.5|99041.6|99001.8|41
1655928200000|2022-06-22 20:03:20|99041.8|99016.8|99052.1|99002.1|99052.1|99016.8|99039.1|99000.6|32
1655928210000|2022-06-22 20:03:30|99052|99002|99052.2|99002.2|99055|99005|99048.1|98998.1|32
1655928220000|2022-06-22 20:03:40|99050.3|99000.3|99052.3|99002.3|99055.4|99005.4|99049.6|98999.6|48
1655928230000|2022-06-22 20:03:50|99052.4|99002.4|99041.3|99016.3|99057.5|99017|99041.2|98998.6|64
1655928240000|2022-06-22 20:04:00|99040.7|99015.7|99053|99003|99055.6|99015.7|99039|99001.6|32
1655928250000|2022-06-22 20:04:10|99052.2|99002.2|99045.5|98995.5|99059.4|99009.4|99045.5|98995.5|59
1655928260000|2022-06-22 20:04:20|99043.7|98993.7|99047.8|98997.8|99049.9|98999.9|99043.5|98993.5|47
1655928270000|2022-06-22 20:04:30|99047|98997|99047.7|98997.7|99050.3|99000.3|99045|98995|35
1655928280000|2022-06-22 20:04:40|99048.2|98998.2|99043.8|98993.8|99051.6|99001.6|99042.9|98992.9|59
1655928290000|2022-06-22 20:04:50|99043.6|98993.6|99049.2|98999.2|99049.2|98999.2|99039.6|98989.6|67
1655928300000|2022-06-22 20:05:00|99049|98999|99048.6|98998.6|99052|99014.6|99039.1|98997.3|57
1655928310000|2022-06-22 20:05:10|99047.9|98997.9|99052.6|99002.6|99052.6|99002.6|99047.4|98997.4|49
1655928320000|2022-06-22 20:05:20|99052.5|99002.5|99051.1|99001.1|99053.5|99003.5|99049.8|98999.8|48
1655928330000|2022-06-22 20:05:30|99051.2|99001.2|99051.3|99001.3|99052|99002|99050.7|99000.7|33
1655928340000|2022-06-22 20:05:40|99051.7|99001.7|99053.4|99003.4|99053.4|99003.4|99050.9|99000.9|38
1655928350000|2022-06-22 20:05:50|99052|99002|99049|98999|99052|99002|99047.2|98997.2|29
1655928360000|2022-06-22 20:06:00|99048.5|98998.5|99067.4|99017.4|99067.6|99017.6|99040|98998.5|54
1655928370000|2022-06-22 20:06:10|99067.3|99017.3|99062.5|99012.5|99067.8|99026.7|99050.5|99011.2|29
1655928380000|2022-06-22 20:06:20|99062.6|99012.6|99062.8|99012.8|99063.4|99013.4|99061.6|99011.6|25
1655928390000|2022-06-22 20:06:30|99062.9|99012.9|99040.6|99015.6|99062.9|99017.6|99040.1|99005.4|34
1655928400000|2022-06-22 20:06:40|99040.5|99015.5|99053.4|99003.4|99054.1|99015.5|99040.1|99002.2|14
1655928410000|2022-06-22 20:06:50|99053|99003|99039.9|99014.9|99053|99014.9|99038.5|99002.7|22
1655928420000|2022-06-22 20:07:00|99039.7|99014.7|99039.6|99014.6|99039.9|99014.9|99038.5|99013.5|18
1655928430000|2022-06-22 20:07:10|99038.9|99013.9|99059.1|99009.1|99059.5|99015.1|99038.8|99003.7|44
1655928440000|2022-06-22 20:07:20|99059.7|99009.7|99060.5|99010.5|99060.7|99010.7|99059.5|99009.5|15
1655928450000|2022-06-22 20:07:30|99060.6|99010.6|99072.5|99022.5|99074.5|99024.5|99058.1|99008.1|29
1655928460000|2022-06-22 20:07:40|99072.9|99022.9|99083.7|99033.7|99084|99034|99072|99022|43
1655928470000|2022-06-22 20:07:50|99083.2|99033.2|99087.2|99037.2|99088.1|99038.1|99082.1|99032.1|29
1655928480000|2022-06-22 20:08:00|99087|99037|99087.8|99037.8|99089|99039|99085.8|99035.8|24
1655928490000|2022-06-22 20:08:10|99087.7|99037.7|99091.4|99041.4|99095.1|99045.1|99086|99036|28
1655928500000|2022-06-22 20:08:20|99088.8|99038.8|99093.4|99043.4|99095.9|99045.9|99087.4|99037.4|30
1655928510000|2022-06-22 20:08:30|99088.7|99038.7|99099.6|99049.6|99100.4|99061|99081.7|99038.7|51
1655928520000|2022-06-22 20:08:40|99099.9|99049.9|99097.9|99047.9|99103.1|99053.1|99095.5|99045.5|22
1655928530000|2022-06-22 20:08:50|99098.2|99048.2|99101.6|99076.6|99121.7|99080.3|99097.7|99047.7|54
1655928540000|2022-06-22 20:09:00|99101.9|99076.9|99114.4|99064.4|99119.2|99077.4|99101.9|99061.6|44
1655928550000|2022-06-22 20:09:10|99114.6|99064.6|99113.3|99088.3|99121.3|99089.7|99108|99063.9|52
1655928560000|2022-06-22 20:09:20|99113.6|99088.6|99115|99090|99116.4|99091.4|99110.5|99085.5|40
1655928570000|2022-06-22 20:09:30|99114.9|99089.9|99112.4|99087.4|99115.6|99090.6|99108.4|99083.4|31
1655928580000|2022-06-22 20:09:40|99112.7|99087.7|99111.2|99086.2|99112.8|99087.8|99108.8|99083.8|27
1655928590000|2022-06-22 20:09:50|99111|99086|99104.5|99079.5|99111|99086|99104.5|99079.5|24
1655928600000|2022-06-22 20:10:00|99105|99080|99098.7|99073.7|99105.1|99080.1|99098.7|99073.7|40
1655928610000|2022-06-22 20:10:10|99099.5|99074.5|99113.4|99063.4|99113.4|99074.9|99099.5|99061.6|23
1655928620000|2022-06-22 20:10:20|99113|99063|99111.9|99061.9|99113.8|99063.8|99111.3|99061.3|28
1655928630000|2022-06-22 20:10:30|99112.2|99062.2|99102|99077|99116|99079|99100.7|99062|22
1655928640000|2022-06-22 20:10:40|99102.1|99077.1|99100.7|99075.7|99115.5|99080.2|99100.4|99062.6|33
1655928650000|2022-06-22 20:10:50|99101.7|99076.7|99102.6|99077.6|99112.6|99077.6|99098.6|99060.3|24
1655928660000|2022-06-22 20:11:00|99103.2|99078.2|99095|99070|99116.9|99080.2|99095|99058.4|42
1655928670000|2022-06-22 20:11:10|99095.8|99070.8|99088.3|99063.3|99098.7|99073.7|99088.3|99063.3|44
1655928680000|2022-06-22 20:11:20|99088.1|99063.1|99083.7|99058.7|99089.2|99064.2|99081.6|99056.6|28
1655928690000|2022-06-22 20:11:30|99083.5|99058.5|99083.6|99058.6|99084.9|99059.9|99083.2|99058.2|14
1655928700000|2022-06-22 20:11:40|99084.9|99059.9|99083|99058|99085|99060|99083|99058|30
1655928710000|2022-06-22 20:11:50|99082.9|99057.9|99078|99053|99085.5|99060.5|99078|99053|32
1655928720000|2022-06-22 20:12:00|99098.5|99048.5|99083.3|99058.3|99098.5|99059.3|99083.3|99042.3|16
1655928730000|2022-06-22 20:12:10|99084.3|99059.3|99081.7|99056.7|99084.5|99059.5|99080.7|99055.7|21
1655928740000|2022-06-22 20:12:20|99094.2|99044.2|99081.1|99056.1|99094.4|99057.7|99079.8|99042.2|20
1655928750000|2022-06-22 20:12:30|99080.9|99055.9|99092.3|99067.3|99092.3|99067.3|99078.3|99053.3|22
1655928760000|2022-06-22 20:12:40|99090.6|99065.6|99096.7|99071.7|99097.6|99072.6|99090.6|99065.6|46
1655928770000|2022-06-22 20:12:50|99109.4|99059.4|99108.8|99058.8|99109.8|99059.8|99105.1|99055.1|11
1655928780000|2022-06-22 20:13:00|99109.4|99059.4|99108.9|99058.9|99110.3|99060.3|99107.1|99057.1|26
1655928790000|2022-06-22 20:13:10|99109.5|99059.5|99107|99057|99111.2|99061.2|99107|99057|12
1655928800000|2022-06-22 20:13:20|99108.2|99058.2|99109.1|99059.1|99111.7|99061.7|99108.1|99058.1|17
1655928810000|2022-06-22 20:13:30|99108.7|99058.7|99100.4|99075.4|99108.7|99079.9|99097.5|99057|23
1655928820000|2022-06-22 20:13:40|99098.1|99073.1|99102.1|99077.1|99102.1|99077.1|99098.1|99073.1|20
1655928830000|2022-06-22 20:13:50|99100.3|99075.3|99103.2|99078.2|99103.2|99078.2|99100.3|99075.3|6
1655928840000|2022-06-22 20:14:00|99102.6|99077.6|99104.1|99079.1|99104.4|99079.4|99101.5|99076.5|18
1655928850000|2022-06-22 20:14:10|99116.6|99066.6|99108.2|99083.2|99121.4|99083.2|99108.1|99065.3|25
1655928860000|2022-06-22 20:14:20|99108.4|99083.4|99110.9|99085.9|99110.9|99085.9|99108.4|99083.4|7
1655928870000|2022-06-22 20:14:30|99110.2|99085.2|99130|99080|99131.3|99090.4|99108.3|99071.5|25
1655928880000|2022-06-22 20:14:40|99129.8|99079.8|99130.1|99080.1|99135.1|99097.5|99118.4|99078.5|26
1655928890000|2022-06-22 20:14:50|99129.6|99079.6|99131.6|99081.6|99132|99082|99129.6|99079.6|13
1655928900000|2022-06-22 20:15:00|99131.5|99081.5|99130.6|99080.6|99133.7|99083.7|99130.2|99080.2|17
1655928910000|2022-06-22 20:15:10|99130|99080|99126.9|99076.9|99131.3|99081.3|99126.3|99076.3|15
1655928920000|2022-06-22 20:15:20|99116.2|99091.2|99128.3|99078.3|99128.9|99091.2|99114.6|99077.5|26
1655928930000|2022-06-22 20:15:30|99128.6|99078.6|99128|99078|99128.6|99078.6|99127.4|99077.4|16
1655928940000|2022-06-22 20:15:40|99127.9|99077.9|99114.8|99089.8|99128.5|99089.8|99114.5|99077.9|7
1655928950000|2022-06-22 20:15:50|99114.6|99089.6|99130.6|99080.6|99132|99094.9|99112.9|99077.1|29
1655928960000|2022-06-22 20:16:00|99130.5|99080.5|99131.9|99081.9|99131.9|99081.9|99128.9|99078.9|15
1655928970000|2022-06-22 20:16:10|99131.8|99081.8|99131.5|99081.5|99131.9|99081.9|99131.2|99081.2|16
1655928980000|2022-06-22 20:16:20|99131.4|99081.4|99131.9|99081.9|99132.4|99082.4|99131|99081|22
1655928990000|2022-06-22 20:16:30|99133|99083|99120.2|99095.2|99134.2|99096.9|99116.5|99083|16
1655929000000|2022-06-22 20:16:40|99120.3|99095.3|99119|99094|99125.1|99100.1|99119|99094|20
1655929010000|2022-06-22 20:16:50|99119.3|99094.3|99120.4|99095.4|99121.1|99096.1|99115.6|99090.6|23
1655929020000|2022-06-22 20:17:00|99119.9|99094.9|99118.9|99093.9|99121.6|99096.6|99117.2|99092.2|26
1655929030000|2022-06-22 20:17:10|99118.6|99093.6|99118.5|99093.5|99120.1|99095.1|99118.5|99093.5|12
1655929040000|2022-06-22 20:17:20|99118.7|99093.7|99123|99098|99123.5|99098.5|99116.4|99091.4|27
1655929050000|2022-06-22 20:17:30|99122.7|99097.7|99115.5|99090.5|99127.9|99102.9|99115.5|99090.5|16
1655929060000|2022-06-22 20:17:40|99116.5|99091.5|99122.4|99097.4|99123|99098|99115.5|99090.5|17
1655929070000|2022-06-22 20:17:50|99121.1|99096.1|99122.8|99097.8|99122.9|99097.9|99120.3|99095.3|12
1655929080000|2022-06-22 20:18:00|99123.1|99098.1|99123.9|99073.9|99128.7|99098.1|99108.7|99071|37
1655929090000|2022-06-22 20:18:10|99123.3|99073.3|99112.5|99087.5|99125.1|99090|99108.7|99068.5|30
1655929100000|2022-06-22 20:18:20|99115.4|99090.4|99124.9|99074.9|99124.9|99092|99107.3|99070.1|22
1655929110000|2022-06-22 20:18:30|99128.5|99078.5|99126|99076|99128.5|99097.6|99107.5|99076|24
1655929120000|2022-06-22 20:18:40|99123.8|99073.8|99125.1|99075.1|99129.7|99079.7|99122.4|99072.4|28
1655929130000|2022-06-22 20:18:50|99124.9|99074.9|99109.8|99084.8|99124.9|99087.4|99107.9|99070.2|23
1655929140000|2022-06-22 20:19:00|99109.9|99084.9|99110.4|99085.4|99110.7|99085.7|99109.3|99084.3|29
1655929150000|2022-06-22 20:19:10|99109.8|99084.8|99114.9|99089.9|99118|99093|99108.3|99083.3|22
1655929160000|2022-06-22 20:19:20|99125.9|99075.9|99109.6|99084.6|99126.7|99090.4|99109.2|99075.5|33
1655929170000|2022-06-22 20:19:30|99122.7|99072.7|99118.3|99093.3|99122.7|99097|99112.1|99072.6|56
1655929180000|2022-06-22 20:19:40|99118.5|99093.5|99118.4|99093.4|99127.6|99095.4|99114.4|99077.6|47
1655929190000|2022-06-22 20:19:50|99117.8|99092.8|99116.9|99091.9|99120|99095|99113|99088|40
1655929200000|2022-06-22 20:20:00|99117|99092|99123|99098|99125|99100|99112.9|99087.9|40
1655929210000|2022-06-22 20:20:10|99123.1|99098.1|99121.2|99096.2|99124.6|99099.6|99114.2|99089.2|41
1655929220000|2022-06-22 20:20:20|99120.5|99095.5|99121.3|99096.3|99122.8|99097.8|99113.6|99088.6|41
1655929230000|2022-06-22 20:20:30|99121.4|99096.4|99115.7|99090.7|99124.4|99099.4|99111.7|99086.7|56
1655929240000|2022-06-22 20:20:40|99116.7|99091.7|99114.8|99089.8|99118.6|99093.6|99110.4|99085.4|37
1655929250000|2022-06-22 20:20:50|99113.9|99088.9|99117.5|99092.5|99118.7|99093.7|99113.9|99088.9|16
1655929260000|2022-06-22 20:21:00|99118.5|99093.5|99111.7|99086.7|99120.3|99095.3|99108|99083|57
1655929270000|2022-06-22 20:21:10|99112.6|99087.6|99118.8|99093.8|99126.5|99094.1|99109.9|99076.5|43
1655929280000|2022-06-22 20:21:20|99118.7|99093.7|99116.5|99091.5|99119.5|99094.5|99110|99085|41
1655929290000|2022-06-22 20:21:30|99115.5|99090.5|99122.1|99072.1|99127.4|99092.4|99110.5|99070.2|54
1655929300000|2022-06-22 20:21:40|99121.7|99071.7|99107.8|99082.8|99121.7|99082.8|99104.8|99064.3|53
1655929310000|2022-06-22 20:21:50|99108.6|99083.6|99114.8|99064.8|99116.6|99083.6|99100.4|99060.4|41
1655929320000|2022-06-22 20:22:00|99114.5|99064.5|99105.9|99080.9|99116.5|99080.9|99102.7|99061.5|38
1655929330000|2022-06-22 20:22:10|99105.6|99080.6|99101.9|99076.9|99106|99081|99101.1|99076.1|27
1655929340000|2022-06-22 20:22:20|99102.6|99077.6|99099.9|99074.9|99103.8|99078.8|99099.9|99074.9|25
1655929350000|2022-06-22 20:22:30|99100.4|99075.4|99097.2|99072.2|99100.4|99075.4|99097.1|99072.1|19
1655929360000|2022-06-22 20:22:40|99097.1|99072.1|99096.8|99071.8|99098|99073|99096.8|99071.8|22
1655929370000|2022-06-22 20:22:50|99097.3|99072.3|99097.8|99072.8|99097.8|99072.8|99096.7|99071.7|19
1655929380000|2022-06-22 20:23:00|99097.2|99072.2|99097.4|99072.4|99097.6|99072.6|99095.6|99070.6|12
1655929390000|2022-06-22 20:23:10|99097.5|99072.5|99099.1|99074.1|99099.4|99074.4|99096.9|99071.9|22
1655929400000|2022-06-22 20:23:20|99099.6|99074.6|99100.5|99075.5|99109|99077.3|99095.8|99057.8|37
1655929410000|2022-06-22 20:23:30|99101.9|99076.9|99100.9|99075.9|99102.9|99077.9|99099.3|99074.3|28
1655929420000|2022-06-22 20:23:40|99099.3|99074.3|99097.6|99072.6|99100.6|99075.6|99097.6|99072.6|23
1655929430000|2022-06-22 20:23:50|99096|99071|99095.9|99070.9|99096.7|99071.7|99095.5|99070.5|16
1655929440000|2022-06-22 20:24:00|99095.7|99070.7|99108.5|99058.5|99109.5|99070.7|99095.2|99056.9|36
1655929450000|2022-06-22 20:24:10|99108.7|99058.7|99108.3|99058.3|99109|99059|99106.6|99056.6|33
1655929460000|2022-06-22 20:24:20|99107.9|99057.9|99103.5|99053.5|99107.9|99057.9|99102.8|99052.8|28
1655929470000|2022-06-22 20:24:30|99105|99055|99102.5|99052.5|99105.2|99055.2|99102.5|99052.5|25
1655929480000|2022-06-22 20:24:40|99101.9|99051.9|99100.6|99050.6|99101.9|99051.9|99097.3|99047.3|16
1655929490000|2022-06-22 20:24:50|99100.8|99050.8|99096|99046|99100.8|99050.8|99096|99046|36
1655929500000|2022-06-22 20:25:00|99095.8|99045.8|99097.7|99047.7|99097.7|99047.7|99094.6|99044.6|27
1655929510000|2022-06-22 20:25:10|99098.1|99048.1|99100.9|99050.9|99101.5|99051.5|99096.8|99046.8|30
1655929520000|2022-06-22 20:25:20|99101.1|99051.1|99102.6|99052.6|99102.7|99052.7|99099.2|99049.2|54
1655929530000|2022-06-22 20:25:30|99102.7|99052.7|99102.1|99052.1|99104|99054|99102.1|99052.1|18
1655929540000|2022-06-22 20:25:40|99102.5|99052.5|99098.5|99048.5|99102.5|99052.5|99098.5|99048.5|31
1655929550000|2022-06-22 20:25:50|99098.6|99048.6|99098.4|99048.4|99099.3|99049.3|99096.1|99046.1|57
1655929560000|2022-06-22 20:26:00|99098.7|99048.7|99098.9|99048.9|99099.7|99049.7|99096.9|99046.9|62
1655929570000|2022-06-22 20:26:10|99098.1|99048.1|99099.4|99049.4|99100.3|99050.3|99097|99047|53
1655929580000|2022-06-22 20:26:20|99099.9|99049.9|99102.7|99052.7|99102.9|99052.9|99099.4|99049.4|32
1655929590000|2022-06-22 20:26:30|99102.2|99052.2|99105.2|99055.2|99105.2|99055.2|99102|99052|19
1655929600000|2022-06-22 20:26:40|99104.6|99054.6|99106|99056|99106|99056|99103.7|99053.7|42
1655929610000|2022-06-22 20:26:50|99106.1|99056.1|99101|99051|99106.6|99056.6|99098.1|99048.1|39
1655929620000|2022-06-22 20:27:00|99101.1|99051.1|99100.1|99050.1|99101.9|99051.9|99099.4|99049.4|26
1655929630000|2022-06-22 20:27:10|99100|99050|99101.5|99051.5|99101.8|99051.8|99096.9|99046.9|19
1655929640000|2022-06-22 20:27:20|99101.1|99051.1|99100.5|99050.5|99103.5|99053.5|99098.4|99048.4|50
1655929650000|2022-06-22 20:27:30|99101.1|99051.1|99099.4|99049.4|99101.1|99051.1|99098.2|99048.2|32
1655929660000|2022-06-22 20:27:40|99099.7|99049.7|99099.5|99049.5|99100.2|99050.2|99097|99047|9
1655929670000|2022-06-22 20:27:50|99099.8|99049.8|99088.7|99063.7|99100.1|99065.5|99086.7|99049.8|26
1655929680000|2022-06-22 20:28:00|99088.2|99063.2|99101.5|99051.5|99102.7|99064|99088.1|99050.9|12
1655929690000|2022-06-22 20:28:10|99102.3|99052.3|99106.4|99056.4|99107.9|99065.2|99088|99051.7|51
1655929700000|2022-06-22 20:28:20|99106.3|99056.3|99108.4|99058.4|99109.7|99059.7|99104.8|99054.8|42
1655929710000|2022-06-22 20:28:30|99108.2|99058.2|99112.6|99062.6|99114.7|99064.7|99106.4|99056.4|32
1655929720000|2022-06-22 20:28:40|99109.6|99059.6|99111.9|99061.9|99111.9|99061.9|99109.3|99059.3|10
1655929730000|2022-06-22 20:28:50|99112.7|99062.7|99111.9|99061.9|99116.6|99066.6|99111.9|99061.9|9
1655929740000|2022-06-22 20:29:00|99113.1|99063.1|99121.9|99071.9|99121.9|99079.7|99103.3|99062.6|51
1655929750000|2022-06-22 20:29:10|99122.3|99072.3|99125.7|99075.7|99127.6|99090.4|99111.2|99071.9|33
1655929760000|2022-06-22 20:29:20|99124.1|99074.1|99120.4|99070.4|99125.7|99075.7|99118.8|99068.8|19
1655929770000|2022-06-22 20:29:30|99120.2|99070.2|99121.2|99071.2|99122.2|99072.2|99118.1|99068.1|36
1655929780000|2022-06-22 20:29:40|99121.3|99071.3|99121|99071|99124.8|99074.8|99118|99068|47
1655929790000|2022-06-22 20:29:50|99121.2|99071.2|99117.7|99067.7|99122.2|99072.2|99114.6|99064.6|50
1655929800000|2022-06-22 20:30:00|99130.8|99080.8|99122.3|99072.3|99130.8|99080.8|99120.4|99070.4|50
1655929810000|2022-06-22 20:30:10|99121.3|99071.3|99121.8|99071.8|99122.3|99072.3|99120.8|99070.8|25
1655929820000|2022-06-22 20:30:20|99122|99072|99122.7|99072.7|99124.6|99074.6|99121.6|99071.6|20
1655929830000|2022-06-22 20:30:30|99121.4|99071.4|99121.8|99071.8|99122.6|99072.6|99119.9|99069.9|27
1655929840000|2022-06-22 20:30:40|99122.6|99072.6|99122.6|99072.6|99124.5|99074.5|99122.6|99072.6|4
1655929850000|2022-06-22 20:30:50|99120.3|99070.3|99120.6|99070.6|99120.7|99070.7|99119.1|99069.1|8
1655929860000|2022-06-22 20:31:00|99120.2|99070.2|99118.4|99068.4|99121.3|99071.3|99118.4|99068.4|21
1655929870000|2022-06-22 20:31:10|99118.6|99068.6|99117.7|99067.7|99120|99070|99116.9|99066.9|36
1655929880000|2022-06-22 20:31:20|99117.5|99067.5|99117.7|99067.7|99119.7|99069.7|99115.9|99065.9|44
1655929890000|2022-06-22 20:31:30|99117.3|99067.3|99116.4|99066.4|99118|99068|99116.4|99066.4|35
1655929900000|2022-06-22 20:31:40|99116.8|99066.8|99117.2|99067.2|99117.6|99067.6|99116.4|99066.4|28
1655929910000|2022-06-22 20:31:50|99116.7|99066.7|99120.2|99070.2|99121.8|99071.8|99115.4|99065.4|33
1655929920000|2022-06-22 20:32:00|99121.5|99071.5|99122.7|99072.7|99122.8|99072.8|99120.9|99070.9|19
1655929930000|2022-06-22 20:32:10|99122.5|99072.5|99127.5|99077.5|99128.2|99078.2|99116.4|99066.4|30
1655929940000|2022-06-22 20:32:20|99127.8|99077.8|99140.1|99090.1|99140.1|99090.1|99127.6|99077.6|40
1655929950000|2022-06-22 20:32:30|99139.6|99089.6|99140|99115|99156|99117.8|99138.1|99089.6|46
1655929960000|2022-06-22 20:32:40|99137|99112|99134.9|99109.9|99139.6|99114.6|99134.9|99109.9|40
1655929970000|2022-06-22 20:32:50|99135.9|99110.9|99140.2|99115.2|99140.4|99115.4|99135.9|99110.9|27
1655929980000|2022-06-22 20:33:00|99141.9|99116.9|99145.8|99120.8|99147|99122|99140.4|99115.4|21
1655929990000|2022-06-22 20:33:10|99145.6|99120.6|99151.3|99126.3|99151.7|99126.7|99145.6|99120.6|40
1655930000000|2022-06-22 20:33:20|99150.9|99125.9|99160.6|99135.6|99180.1|99139.9|99150.8|99116.2|65
1655930010000|2022-06-22 20:33:30|99160.8|99135.8|99178.6|99128.6|99178.6|99137.3|99160.6|99124.7|29
1655930020000|2022-06-22 20:33:40|99178.8|99128.8|99179.2|99129.2|99180.4|99130.4|99177.6|99127.6|11
1655930030000|2022-06-22 20:33:50|99179.5|99129.5|99178.1|99128.1|99179.5|99129.5|99177.9|99127.9|13
1655930040000|2022-06-22 20:34:00|99173.3|99123.3|99179.9|99129.9|99179.9|99129.9|99173.3|99123.3|10
1655930050000|2022-06-22 20:34:10|99179.5|99129.5|99180.2|99130.2|99180.7|99130.7|99179.5|99129.5|7
1655930060000|2022-06-22 20:34:20|99183.4|99133.4|99179.8|99129.8|99183.5|99133.5|99176.7|99126.7|12
1655930070000|2022-06-22 20:34:30|99181.6|99131.6|99178.9|99128.9|99181.6|99131.6|99177|99127|30
1655930080000|2022-06-22 20:34:40|99179|99129|99180.5|99130.5|99184.9|99134.9|99179|99129|32
1655930090000|2022-06-22 20:34:50|99180.4|99130.4|99180.3|99130.3|99180.8|99130.8|99179.3|99129.3|4
1655930100000|2022-06-22 20:35:00|99179.7|99129.7|99177.6|99127.6|99180|99130|99175.9|99125.9|19
1655930110000|2022-06-22 20:35:10|99177.8|99127.8|99178.3|99128.3|99180.4|99130.4|99176.8|99126.8|27
1655930120000|2022-06-22 20:35:20|99176.7|99126.7|99176.7|99126.7|99179.8|99129.8|99176.1|99126.1|9
1655930130000|2022-06-22 20:35:30|99177.7|99127.7|99180.3|99130.3|99180.5|99130.5|99177.6|99127.6|21
1655930140000|2022-06-22 20:35:40|99179.9|99129.9|99181.4|99131.4|99182.1|99132.1|99179.9|99129.9|13
1655930150000|2022-06-22 20:35:50|99181.5|99131.5|99172.7|99122.7|99181.5|99131.5|99172.2|99122.2|17
1655930160000|2022-06-22 20:36:00|99166.7|99116.7|99170.6|99120.6|99170.9|99120.9|99166.1|99116.1|7
1655930170000|2022-06-22 20:36:10|99170.7|99120.7|99178.1|99128.1|99178.1|99128.1|99170.7|99120.7|12
1655930180000|2022-06-22 20:36:20|99177.9|99127.9|99171.9|99146.9|99179.9|99146.9|99166.7|99127.9|19
1655930190000|2022-06-22 20:36:30|99172.1|99147.1|99172.8|99147.8|99172.8|99147.8|99171.1|99146.1|6
1655930200000|2022-06-22 20:36:40|99173.1|99148.1|99172.6|99147.6|99173.1|99148.1|99171.5|99146.5|5
1655930210000|2022-06-22 20:36:50|99172.4|99147.4|99172.2|99147.2|99172.4|99147.4|99172|99147|4
1655930220000|2022-06-22 20:37:00|99172|99147|99171.4|99146.4|99172.4|99147.4|99171.4|99146.4|7
1655930230000|2022-06-22 20:37:10|99171.2|99146.2|99187|99137|99188.1|99146.2|99165.4|99127.7|16
1655930240000|2022-06-22 20:37:20|99186.5|99136.5|99188.2|99138.2|99188.9|99138.9|99186.5|99136.5|4
1655930250000|2022-06-22 20:37:30|99189|99139|99174.5|99149.5|99189.1|99150.7|99174.5|99137.7|18
1655930260000|2022-06-22 20:37:40|99176|99151|99175.7|99150.7|99176|99151|99175.6|99150.6|3
1655930270000|2022-06-22 20:37:50|99175.2|99150.2|99183.4|99133.4|99185.5|99150.2|99175.1|99128.3|30
1655930280000|2022-06-22 20:38:00|99183.6|99133.6|99182.9|99132.9|99184.8|99134.8|99182.5|99132.5|8
1655930290000|2022-06-22 20:38:10|99182.8|99132.8|99172.8|99147.8|99183.2|99148.3|99172.8|99132.8|5
1655930300000|2022-06-22 20:38:20|99171.9|99146.9|99170.1|99145.1|99171.9|99146.9|99167.3|99142.3|7
1655930310000|2022-06-22 20:38:30|99169.7|99144.7|99169.7|99144.7|99171.5|99146.5|99169.2|99144.2|14
1655930320000|2022-06-22 20:38:40|99169.8|99144.8|99174.6|99149.6|99174.6|99149.6|99168.4|99143.4|5
1655930330000|2022-06-22 20:38:50|99174.4|99149.4|99173|99148|99175.3|99150.3|99172.8|99147.8|9
1655930340000|2022-06-22 20:39:00|99169.7|99144.7|99168.4|99143.4|99170.2|99145.2|99167.1|99142.1|13
1655930350000|2022-06-22 20:39:10|99168.3|99143.3|99174.2|99149.2|99183.7|99158.7|99167.4|99142.4|8
1655930360000|2022-06-22 20:39:20|99172|99147|99167.9|99142.9|99172|99147|99166.5|99141.5|16
1655930370000|2022-06-22 20:39:30|99168.1|99143.1|99170.1|99145.1|99175.8|99150.8|99168.1|99143.1|13
1655930380000|2022-06-22 20:39:40|99170.6|99145.6|99169.7|99144.7|99172.5|99147.5|99169.7|99144.7|14
1655930390000|2022-06-22 20:39:50|99169.3|99144.3|99168.6|99143.6|99170|99145|99167.6|99142.6|28
1655930400000|2022-06-22 20:40:00|99168.3|99143.3|99168.8|99143.8|99169.5|99144.5|99167.5|99142.5|37
1655930410000|2022-06-22 20:40:10|99169.2|99144.2|99165.7|99140.7|99169.2|99144.2|99164.7|99139.7|33
1655930420000|2022-06-22 20:40:20|99165.2|99140.2|99166.2|99141.2|99166.5|99141.5|99164.7|99139.7|34
1655930430000|2022-06-22 20:40:30|99166.8|99141.8|99166.3|99141.3|99170.6|99145.6|99166.3|99141.3|6
1655930440000|2022-06-22 20:40:40|99166|99141|99164.9|99139.9|99167.9|99142.9|99164.9|99139.9|19
1655930450000|2022-06-22 20:40:50|99165.6|99140.6|99166.5|99141.5|99167.2|99142.2|99165.6|99140.6|5
1655930460000|2022-06-22 20:41:00|99167|99142|99165.1|99140.1|99167|99142|99163.2|99138.2|20
1655930470000|2022-06-22 20:41:10|99165.5|99140.5|99165.4|99140.4|99167.1|99142.1|99162.6|99137.6|13
1655930480000|2022-06-22 20:41:20|99178.1|99128.1|99173.4|99123.4|99180|99130|99169|99119|40
1655930490000|2022-06-22 20:41:30|99174|99124|99172.3|99122.3|99174|99124|99171.8|99121.8|40
1655930500000|2022-06-22 20:41:40|99171.8|99121.8|99171.2|99121.2|99172|99122|99171|99121|15
1655930510000|2022-06-22 20:41:50|99170.9|99120.9|99171.4|99121.4|99172.2|99122.2|99170.9|99120.9|8
1655930520000|2022-06-22 20:42:00|99171.8|99121.8|99172.7|99122.7|99174.1|99124.1|99169.7|99119.7|30
1655930530000|2022-06-22 20:42:10|99173.1|99123.1|99173.2|99123.2|99173.3|99123.3|99169.9|99119.9|32
1655930540000|2022-06-22 20:42:20|99173.7|99123.7|99174.1|99124.1|99174.1|99124.1|99171.1|99121.1|5
1655930550000|2022-06-22 20:42:30|99173.5|99123.5|99174.4|99124.4|99174.4|99124.4|99172.8|99122.8|12
1655930560000|2022-06-22 20:42:40|99172.8|99122.8|99175.4|99125.4|99176.4|99126.4|99172.8|99122.8|21
1655930570000|2022-06-22 20:42:50|99176.2|99126.2|99176.9|99126.9|99177.6|99127.6|99175.2|99125.2|53
1655930580000|2022-06-22 20:43:00|99176.6|99126.6|99165.2|99140.2|99179.4|99140.3|99164.8|99125.8|55
1655930590000|2022-06-22 20:43:10|99165|99140|99173.1|99123.1|99175.8|99140.6|99162.7|99120.8|54
1655930600000|2022-06-22 20:43:20|99173.3|99123.3|99177.3|99127.3|99177.9|99127.9|99172.9|99122.9|36
1655930610000|2022-06-22 20:43:30|99177.1|99127.1|99177.3|99127.3|99178|99128|99174.2|99124.2|26
1655930620000|2022-06-22 20:43:40|99177.5|99127.5|99177.6|99127.6|99182.4|99132.4|99177.4|99127.4|21
1655930630000|2022-06-22 20:43:50|99177.2|99127.2|99175.9|99125.9|99177.7|99127.7|99175.6|99125.6|18
1655930640000|2022-06-22 20:44:00|99174.5|99124.5|99183.7|99133.7|99184.6|99134.6|99174.5|99124.5|23
1655930650000|2022-06-22 20:44:10|99182.9|99132.9|99180.1|99130.1|99183.9|99133.9|99180|99130|10
1655930660000|2022-06-22 20:44:20|99181.4|99131.4|99179.9|99129.9|99181.4|99131.4|99179.9|99129.9|4
1655930670000|2022-06-22 20:44:30|99180.2|99130.2|99178.7|99128.7|99180.2|99130.2|99177.2|99127.2|5
1655930680000|2022-06-22 20:44:40|99179.1|99129.1|99184.1|99134.1|99184.3|99134.3|99179.1|99129.1|18
1655930690000|2022-06-22 20:44:50|99183.6|99133.6|99180.6|99130.6|99183.6|99133.6|99179.5|99129.5|3
1655930700000|2022-06-22 20:45:00|99186.4|99136.4|99186.9|99136.9|99190.3|99149.5|99174.5|99131.6|11
1655930710000|2022-06-22 20:45:10|99187.2|99137.2|99194.3|99144.3|99196.3|99146.3|99187.2|99137.2|14
1655930720000|2022-06-22 20:45:20|99191.8|99141.8|99190.7|99140.7|99195.3|99145.3|99190|99140|20
1655930730000|2022-06-22 20:45:30|99189.9|99139.9|99189.8|99139.8|99194|99144|99189.3|99139.3|10
1655930740000|2022-06-22 20:45:40|99190.8|99140.8|99190.1|99140.1|99191.3|99141.3|99190.1|99140.1|5
1655930750000|2022-06-22 20:45:50|99189.1|99139.1|99189.7|99139.7|99192.4|99142.4|99189.1|99139.1|9
1655930760000|2022-06-22 20:46:00|99189.3|99139.3|99185.7|99135.7|99189.7|99139.7|99185.7|99135.7|5
1655930770000|2022-06-22 20:46:10|99186.5|99136.5|99184.4|99134.4|99186.5|99136.5|99184.4|99134.4|5
1655930780000|2022-06-22 20:46:20|99180.6|99130.6|99192.1|99142.1|99207.3|99157.3|99180.6|99130.6|5
1655930790000|2022-06-22 20:46:30|99192.8|99142.8|99180.8|99130.8|99198.2|99148.2|99180.1|99130.1|20
1655930800000|2022-06-22 20:46:40|99180.4|99130.4|99192.2|99142.2|99198.5|99157.4|99176.2|99130.4|28
1655930810000|2022-06-22 20:46:50|99192.5|99142.5|99191|99141|99193.7|99143.7|99190.5|99140.5|17
1655930820000|2022-06-22 20:47:00|99190.6|99140.6|99197.1|99147.1|99197.2|99147.2|99188.5|99138.5|15
1655930830000|2022-06-22 20:47:10|99197.2|99147.2|99200.3|99150.3|99200.3|99150.3|99191.4|99141.4|21
1655930840000|2022-06-22 20:47:20|99194.6|99144.6|99193.4|99143.4|99200.2|99150.2|99193.4|99143.4|12
1655930850000|2022-06-22 20:47:30|99188.8|99138.8|99187.5|99137.5|99205.5|99155.5|99187.5|99137.5|19
1655930860000|2022-06-22 20:47:40|99187.2|99137.2|99186.8|99136.8|99189.2|99139.2|99186.7|99136.7|26
1655930870000|2022-06-22 20:47:50|99186.9|99136.9|99193.2|99143.2|99195.8|99145.8|99186.3|99136.3|38
1655930880000|2022-06-22 20:48:00|99196.2|99146.2|99236.4|99186.4|99239.3|99189.3|99193|99143|58
1655930890000|2022-06-22 20:48:10|99233.3|99183.3|99236.5|99186.5|99239.9|99189.9|99230.7|99180.7|36
1655930900000|2022-06-22 20:48:20|99239.8|99189.8|99235|99185|99239.8|99189.8|99233.6|99183.6|19
1655930910000|2022-06-22 20:48:30|99234.8|99184.8|99225.7|99175.7|99236|99186|99224.6|99174.6|23
1655930920000|2022-06-22 20:48:40|99226.2|99176.2|99229.1|99179.1|99234.7|99184.7|99226.2|99176.2|26
1655930930000|2022-06-22 20:48:50|99229.6|99179.6|99229.8|99179.8|99234.4|99184.4|99229.6|99179.6|12
1655930940000|2022-06-22 20:49:00|99230.5|99180.5|99243.9|99193.9|99246.7|99196.7|99227.8|99177.8|21
1655930950000|2022-06-22 20:49:10|99243.1|99193.1|99228.8|99203.8|99244.8|99206|99225.8|99190.2|27
1655930960000|2022-06-22 20:49:20|99228.3|99203.3|99243|99193|99243.1|99207.7|99228.2|99189.1|31
1655930970000|2022-06-22 20:49:30|99242|99192|99241.9|99191.9|99247.1|99197.1|99240.1|99190.1|28
1655930980000|2022-06-22 20:49:40|99241.7|99191.7|99232.1|99182.1|99253.4|99203.4|99232.1|99182.1|41
1655930990000|2022-06-22 20:49:50|99233.9|99183.9|99238.2|99188.2|99239|99189|99229|99179|18
1655931000000|2022-06-22 20:50:00|99239.4|99189.4|99238.3|99188.3|99239.7|99189.7|99237.6|99187.6|14
1655931010000|2022-06-22 20:50:10|99238.4|99188.4|99238.6|99188.6|99239.2|99189.2|99238.4|99188.4|10
1655931020000|2022-06-22 20:50:20|99238.2|99188.2|99238.7|99188.7|99238.8|99188.8|99238.2|99188.2|4
1655931030000|2022-06-22 20:50:30|99238.8|99188.8|99240.3|99190.3|99240.3|99190.3|99238.3|99188.3|14
1655931040000|2022-06-22 20:50:40|99240|99190|99239.8|99189.8|99240.1|99190.1|99239.8|99189.8|7
1655931050000|2022-06-22 20:50:50|99240|99190|99240.5|99190.5|99241.9|99191.9|99240|99190|19
1655931060000|2022-06-22 20:51:00|99240.6|99190.6|99239.9|99189.9|99240.6|99190.6|99239.7|99189.7|10
1655931070000|2022-06-22 20:51:10|99240.1|99190.1|99239.6|99189.6|99240.1|99190.1|99239.6|99189.6|5
1655931080000|2022-06-22 20:51:20|99227.7|99202.7|99228|99203|99228.1|99203.1|99227.7|99202.7|5
1655931090000|2022-06-22 20:51:30|99227.9|99202.9|99238.9|99188.9|99239.8|99203.1|99227.3|99188.8|31
1655931100000|2022-06-22 20:51:40|99239.1|99189.1|99240|99190|99240|99190|99238.9|99188.9|12
1655931110000|2022-06-22 20:51:50|99240.1|99190.1|99239.6|99189.6|99241.3|99191.3|99239.6|99189.6|9
1655931120000|2022-06-22 20:52:00|99239.4|99189.4|99240.7|99190.7|99240.8|99190.8|99239.4|99189.4|17
1655931130000|2022-06-22 20:52:10|99240.9|99190.9|99226.4|99176.4|99244|99194|99226.4|99176.4|37
1655931140000|2022-06-22 20:52:20|99228.1|99178.1|99234.9|99184.9|99234.9|99184.9|99228.1|99178.1|32
1655931150000|2022-06-22 20:52:30|99235.5|99185.5|99234.2|99184.2|99235.5|99185.5|99231.6|99181.6|34
1655931160000|2022-06-22 20:52:40|99233.9|99183.9|99232|99182|99236.3|99186.3|99232|99182|17
1655931170000|2022-06-22 20:52:50|99230|99180|99217.5|99192.5|99231.3|99193.4|99217.1|99175.3|29
1655931180000|2022-06-22 20:53:00|99217.4|99192.4|99215.4|99190.4|99218.1|99193.1|99214.7|99189.7|18
1655931190000|2022-06-22 20:53:10|99215.3|99190.3|99213.1|99188.1|99215.8|99190.8|99213.1|99188.1|20
1655931200000|2022-06-22 20:53:20|99213.4|99188.4|99214.6|99189.6|99215.2|99190.2|99213.1|99188.1|22
1655931210000|2022-06-22 20:53:30|99214.5|99189.5|99210.5|99185.5|99214.8|99189.8|99209|99184|21
1655931220000|2022-06-22 20:53:40|99210.6|99185.6|99213.8|99188.8|99213.8|99188.8|99210.3|99185.3|34
1655931230000|2022-06-22 20:53:50|99213.5|99188.5|99214.7|99189.7|99214.8|99189.8|99213.5|99188.5|13
1655931240000|2022-06-22 20:54:00|99212.8|99187.8|99210.7|99185.7|99216|99191|99207.4|99182.4|36
1655931250000|2022-06-22 20:54:10|99210.8|99185.8|99208.2|99183.2|99210.8|99185.8|99207.8|99182.8|35
1655931260000|2022-06-22 20:54:20|99208.4|99183.4|99207.9|99182.9|99208.5|99183.5|99206.5|99181.5|36
1655931270000|2022-06-22 20:54:30|99207.1|99182.1|99207.6|99182.6|99208.4|99183.4|99206.4|99181.4|30
1655931280000|2022-06-22 20:54:40|99207.3|99182.3|99208.8|99183.8|99209.4|99184.4|99207.2|99182.2|28
1655931290000|2022-06-22 20:54:50|99209.7|99184.7|99208.9|99183.9|99210.8|99185.8|99208.9|99183.9|13
1655931300000|2022-06-22 20:55:00|99209.1|99184.1|99235.8|99040.3|99283.9|99184.1|99162.1|98962.1|79
1655931310000|2022-06-22 20:55:10|99235.5|99049.7|99216|99016.2|99246.7|99088.7|99180.8|98980.8|74
1655931320000|2022-06-22 20:55:20|99201.4|99043.6|99210.6|99018.4|99225.6|99050.3|99201.4|99018.4|39
1655931330000|2022-06-22 20:55:30|99207.2|99018.5|99193.7|99028.2|99217.2|99111.1|99161.1|99003.5|39
1655931340000|2022-06-22 20:55:40|99196.4|99021.4|99196.2|99046.3|99211.9|99047.9|99194.6|99014.6|38
1655931350000|2022-06-22 20:55:50|99211.7|99029.9|99216.7|99016.7|99217.6|99044.4|99194.3|99016.7|24
1655931360000|2022-06-22 20:56:00|99205.8|99033.2|99209.8|99030.8|99219.5|99034.2|99204.3|99020.2|28
1655931370000|2022-06-22 20:56:10|99213.7|99028.3|99199.7|99019.7|99218.3|99038.9|99194.3|99004.1|39
1655931380000|2022-06-22 20:56:20|99194.1|99023.1|99204.5|99033.1|99216|99046.9|99194.1|99017.2|28
1655931390000|2022-06-22 20:56:30|99206.8|99035|99206|99021.4|99217.7|99037.8|99204.7|99005.1|25
1655931400000|2022-06-22 20:56:40|99208.6|99021.3|99205.8|99032.1|99209.4|99053|99194.3|99009.4|25
1655931410000|2022-06-22 20:56:50|99208.4|99033.3|99196.6|99024.8|99219|99056.3|99196.6|99007.6|20
1655931420000|2022-06-22 20:57:00|99196.5|99024.7|99211.6|99011.6|99214.8|99037.1|99196.2|99002.7|36
1655931430000|2022-06-22 20:57:10|99221.7|99021.7|99196.4|98996.4|99229.1|99029.1|99155.4|98955.4|63
1655931440000|2022-06-22 20:57:20|99198.6|98998.6|99192.9|98992.9|99203.3|99003.3|99153.1|98953.1|76
1655931450000|2022-06-22 20:57:30|99196.3|98996.3|99170.7|98970.7|99260|99060|99139.1|98939.1|78
1655931460000|2022-06-22 20:57:40|99171.1|98971.1|99256|99056|99265.1|99065.1|99171|98971|76
1655931470000|2022-06-22 20:57:50|99253.1|99053.1|99181|98981|99265.3|99065.3|99147.6|98947.6|77
1655931480000|2022-06-22 20:58:00|99183.7|98983.7|99176.4|98976.4|99202.2|99002.2|99153|98953|78
1655931490000|2022-06-22 20:58:10|99177.7|98977.7|99213.7|99013.7|99213.7|99013.7|99154.7|98954.7|42
1655931500000|2022-06-22 20:58:20|99212.2|99012.2|99231.1|99031.1|99231.1|99031.1|99197.2|98997.2|10
1655931510000|2022-06-22 20:58:30|99218.8|99018.8|99216.6|99016.6|99227.9|99027.9|99216.6|99016.6|5
1655931520000|2022-06-22 20:58:40|99225.7|99025.7|99197.3|98997.3|99243.5|99043.5|99197.3|98997.3|12
1655931530000|2022-06-22 20:58:50|99195.4|98995.4|99211.7|99011.7|99216|99016|99195.4|98995.4|9
1655931540000|2022-06-22 20:59:00|99208.5|99008.5|99200.2|99000.2|99208.5|99008.5|99197.8|98997.8|31
1655931550000|2022-06-22 20:59:10|99200.9|99000.9|99215.9|99015.9|99215.9|99015.9|99200.9|99000.9|15
1655931560000|2022-06-22 20:59:20|99213.7|99013.7|99210.5|99010.5|99214|99014|99210.5|99010.5|13
1655931570000|2022-06-22 20:59:30|99178.5|99052.3|99145|99095|99184.6|99095|99142|99051.9|9
1655931580000|2022-06-22 20:59:40|99144.7|99094.7|99144.5|99094.5|99185|99095.1|99139.4|99052.2|9
1655931590000|2022-06-22 20:59:50|99203.8|99048.4|99223.1|99023.1|99225.3|99054.2|99199.1|99020.2|24
1655931600000|2022-06-22 21:00:00|99206.8|99042.4|99234.8|99034.8|99235.2|99042.4|99206.8|99032.1|7
1655931610000|2022-06-22 21:00:10|99230.3|99030.3|99233.8|99033.8|99233.8|99033.8|99230.3|99030.3|2
1655931630000|2022-06-22 21:00:30|99261.4|99061.4|99261.4|99061.4|99261.4|99061.4|99261.4|99061.4|1
1655931640000|2022-06-22 21:00:40|99255.1|99055.1|99255.1|99055.1|99255.1|99055.1|99255.1|99055.1|1
1655931650000|2022-06-22 21:00:50|99255.2|99055.2|99233.9|99033.9|99255.2|99055.2|99233.9|99033.9|2
1655931660000|2022-06-22 21:01:00|99255.2|99055.2|99233.9|99033.9|99261.5|99061.5|99233.9|99033.9|5
1655931670000|2022-06-22 21:01:10|99235.6|99035.6|99204.5|99044.2|99235.6|99044.2|99204.5|99035.6|2
1655931690000|2022-06-22 21:01:30|99235.6|99035.6|99235.6|99035.6|99235.6|99035.6|99235.6|99035.6|1
1655931710000|2022-06-22 21:01:50|99204.5|99044.2|99204.5|99044.2|99204.5|99044.2|99204.5|99044.2|1
1655931720000|2022-06-22 21:02:00|99202.6|99045.8|99250.5|99050.5|99250.5|99050.5|99202.6|99045.8|2
1655931730000|2022-06-22 21:02:10|99270.9|99070.9|99270.9|99070.9|99270.9|99070.9|99270.9|99070.9|1
1655931750000|2022-06-22 21:02:30|99250.5|99050.5|99270.9|99070.9|99270.9|99070.9|99250.5|99050.5|2
1655931810000|2022-06-22 21:03:30|99253.4|99053.4|99253.4|99053.4|99253.4|99053.4|99253.4|99053.4|1
1655931900000|2022-06-22 21:05:00|99337.5|99137.5|99340.2|99140.2|99345.4|99145.4|99332.7|99132.7|16
1655931910000|2022-06-22 21:05:10|99340|99140|99333.9|99133.9|99341|99141|99325.6|99125.6|18
1655931920000|2022-06-22 21:05:20|99333.8|99133.8|99329.8|99129.8|99333.8|99133.8|99329.8|99129.8|11
1655931930000|2022-06-22 21:05:30|99329.7|99129.7|99329.8|99129.8|99329.8|99129.8|99329.7|99129.7|2
1655931940000|2022-06-22 21:05:40|99317|99117|99317|99117|99317|99117|99317|99117|1
1655931950000|2022-06-22 21:05:50|99320.9|99120.9|99324.1|99124.1|99324.2|99124.2|99320.9|99120.9|11
1655931960000|2022-06-22 21:06:00|99324.2|99124.2|99321.1|99121.1|99324.2|99124.2|99321.1|99121.1|12
1655931970000|2022-06-22 21:06:10|99321|99121|99319.4|99119.4|99321.4|99121.4|99318.4|99118.4|14
1655931980000|2022-06-22 21:06:20|99319.5|99119.5|99322|99122|99322.3|99122.3|99319.2|99119.2|16
1655931990000|2022-06-22 21:06:30|99322.2|99122.2|99321.7|99121.7|99322.2|99122.2|99321.6|99121.6|12
1655932000000|2022-06-22 21:06:40|99321.6|99121.6|99319|99119|99321.7|99121.7|99317.4|99117.4|10
1655932010000|2022-06-22 21:06:50|99319.1|99119.1|99318.1|99118.1|99319.1|99119.1|99318|99118|7
1655932020000|2022-06-22 21:07:00|99317.8|99117.8|99320.8|99120.8|99322.9|99122.9|99317.8|99117.8|14
1655932030000|2022-06-22 21:07:10|99320.7|99120.7|99320.4|99120.4|99320.7|99120.7|99320|99120|4
1655932040000|2022-06-22 21:07:20|99320.7|99120.7|99320|99120|99320.7|99120.7|99320|99120|2
1655932050000|2022-06-22 21:07:30|99322.4|99122.4|99320.4|99120.4|99322.6|99122.6|99319.7|99119.7|5
1655932070000|2022-06-22 21:07:50|99320.1|99120.1|99320|99120|99320.6|99120.6|99319.7|99119.7|8
1655932080000|2022-06-22 21:08:00|99322.7|99122.7|99320.5|99120.5|99322.7|99122.7|99319.9|99119.9|9
1655932090000|2022-06-22 21:08:10|99320.7|99120.7|99320.5|99120.5|99320.7|99120.7|99319.9|99119.9|4
1655932100000|2022-06-22 21:08:20|99320.7|99120.7|99320.4|99120.4|99320.7|99120.7|99319.9|99119.9|10
1655932110000|2022-06-22 21:08:30|99320.3|99120.3|99320.9|99120.9|99320.9|99120.9|99320|99120|5
1655932120000|2022-06-22 21:08:40|99320.2|99120.2|99320.6|99120.6|99320.6|99120.6|99320.2|99120.2|3
1655932130000|2022-06-22 21:08:50|99320.8|99120.8|99321|99121|99321|99121|99320.2|99120.2|5
1655932140000|2022-06-22 21:09:00|99320.9|99120.9|99320|99120|99320.9|99120.9|99320|99120|3
1655932150000|2022-06-22 21:09:10|99319.8|99119.8|99319.8|99119.8|99319.8|99119.8|99319.4|99119.4|4
1655932160000|2022-06-22 21:09:20|99319.2|99119.2|99319.4|99119.4|99324.3|99124.3|99319.2|99119.2|9
1655932170000|2022-06-22 21:09:30|99319.3|99119.3|99317.6|99117.6|99319.3|99119.3|99316.9|99116.9|9
1655932180000|2022-06-22 21:09:40|99317.9|99117.9|99318|99118|99318|99118|99317.1|99117.1|7
1655932190000|2022-06-22 21:09:50|99316.8|99116.8|99317|99117|99317|99117|99316.8|99116.8|2
1655932200000|2022-06-22 21:10:00|99316.2|99116.2|99323.7|99123.7|99327.7|99127.7|99316.2|99116.2|5
1655932210000|2022-06-22 21:10:10|99330.1|99130.1|99330.7|99130.7|99330.8|99130.8|99329.9|99129.9|9
1655932230000|2022-06-22 21:10:30|99319|99119|99354|99154|99354|99154|99318.8|99118.8|5
1655932240000|2022-06-22 21:10:40|99381.6|99181.6|99343.1|99143.1|99381.6|99181.6|99343.1|99143.1|2
1655932250000|2022-06-22 21:10:50|99343.2|99143.2|99343.1|99143.1|99343.2|99143.2|99343.1|99143.1|2
1655932260000|2022-06-22 21:11:00|99359.2|99159.2|99331.6|99131.6|99359.2|99159.2|99331.6|99131.6|2
1655932280000|2022-06-22 21:11:20|99344.1|99144.1|99344.2|99144.2|99344.2|99144.2|99344|99144|3
1655932290000|2022-06-22 21:11:30|99381.6|99181.6|99381.6|99181.6|99407.7|99207.7|99360.7|99160.7|6
1655932300000|2022-06-22 21:11:40|99407.7|99207.7|99366.7|99166.7|99407.7|99207.7|99366.7|99166.7|5
1655932310000|2022-06-22 21:11:50|99384.2|99184.2|99406.9|99206.9|99407.2|99207.2|99333.3|99133.3|17
1655932320000|2022-06-22 21:12:00|99322.7|99122.7|99335.8|99135.8|99421.8|99221.8|99322.7|99122.7|11
1655932330000|2022-06-22 21:12:10|99335.4|99135.4|99335|99135|99335.5|99135.5|99335|99135|3
1655932340000|2022-06-22 21:12:20|99335.6|99135.6|99340.3|99140.3|99383.5|99183.5|99335.6|99135.6|4
1655932380000|2022-06-22 21:13:00|99321.7|99121.7|99321.7|99121.7|99321.7|99121.7|99321.7|99121.7|1
1655932400000|2022-06-22 21:13:20|99346.6|99146.6|99346.3|99146.3|99346.6|99146.6|99346.3|99146.3|2
1655932410000|2022-06-22 21:13:30|99345.2|99145.2|99347|99147|99347.4|99147.4|99343.7|99143.7|6
1655932470000|2022-06-22 21:14:30|99348.7|99148.7|99352.4|99152.4|99352.5|99152.5|99348.7|99148.7|10
1655932480000|2022-06-22 21:14:40|99350.6|99150.6|99352.4|99152.4|99352.4|99152.4|99349.6|99149.6|4
1655932510000|2022-06-22 21:15:10|99348.1|99148.1|99350.5|99150.5|99352.2|99152.2|99348.1|99148.1|5
1655932520000|2022-06-22 21:15:20|99352|99152|99352|99152|99352|99152|99352|99152|1
1655932530000|2022-06-22 21:15:30|99350.8|99150.8|99349.3|99149.3|99353.8|99153.8|99345.5|99145.5|7
1655932540000|2022-06-22 21:15:40|99353.9|99153.9|99353.9|99153.9|99353.9|99153.9|99353.9|99153.9|1
1655932550000|2022-06-22 21:15:50|99351|99151|99354.5|99154.5|99354.5|99154.5|99351|99151|5
1655932590000|2022-06-22 21:16:30|99354.3|99154.3|99345.8|99145.8|99354.3|99154.3|99326.5|99126.5|8
1655932630000|2022-06-22 21:17:10|99352.6|99152.6|99329.5|99129.5|99352.6|99152.6|99329.5|99129.5|2
1655932650000|2022-06-22 21:17:30|99353.9|99153.9|99353.9|99153.9|99353.9|99153.9|99353.9|99153.9|1
1655932700000|2022-06-22 21:18:20|99355.2|99155.2|99345.9|99145.9|99355.2|99155.2|99345.8|99145.8|4
1655932760000|2022-06-22 21:19:20|99286.6|99086.6|99250|99050|99286.7|99086.7|99250|99050|3
1655932770000|2022-06-22 21:19:30|99249.4|99049.4|99250.1|99050.1|99346.4|99146.4|99244.1|99044.1|13
1655932810000|2022-06-22 21:20:10|99303.1|99103.1|99303.1|99103.1|99303.1|99103.1|99303.1|99103.1|1
1655932950000|2022-06-22 21:22:30|99335.1|99135.1|99335.1|99135.1|99335.1|99135.1|99335.1|99135.1|1
1655932970000|2022-06-22 21:22:50|99354.1|99154.1|99355|99155|99355|99155|99354.1|99154.1|2
1655933090000|2022-06-22 21:24:50|99301.4|99101.4|99301.4|99101.4|99301.4|99101.4|99301.4|99101.4|1
1655933170000|2022-06-22 21:26:10|99338.9|99138.9|99343.6|99143.6|99345.6|99145.6|99338.9|99138.9|3
1655933370000|2022-06-22 21:29:30|99296.1|99096.1|99308.5|99108.5|99308.5|99108.5|99296.1|99096.1|4
1655933400000|2022-06-22 21:30:00|99346.9|99146.9|99342.7|99142.7|99354|99154|99342.7|99142.7|10
1655933410000|2022-06-22 21:30:10|99344.3|99144.3|99347.3|99147.3|99348.5|99148.5|99344.1|99144.1|4
1655933420000|2022-06-22 21:30:20|99371.9|99171.9|99371.5|99171.5|99371.9|99171.9|99371.5|99171.5|2
1655933430000|2022-06-22 21:30:30|99332.9|99132.9|99355.1|99155.1|99360.9|99160.9|99332.9|99132.9|18
1655933460000|2022-06-22 21:31:00|99358.6|99158.6|99357.1|99157.1|99360.8|99160.8|99353.2|99153.2|14
1655933470000|2022-06-22 21:31:10|99356.6|99156.6|99356.6|99156.6|99356.6|99156.6|99356.6|99156.6|1
1655933480000|2022-06-22 21:31:20|99359|99159|99359.6|99159.6|99359.6|99159.6|99354.9|99154.9|5
1655933490000|2022-06-22 21:31:30|99356.6|99156.6|99368.8|99168.8|99368.8|99168.8|99340.5|99140.5|7
1655933500000|2022-06-22 21:31:40|99363.9|99163.9|99365.1|99165.1|99365.4|99165.4|99363.9|99163.9|4
1655933510000|2022-06-22 21:31:50|99365.2|99165.2|99365.2|99165.2|99365.2|99165.2|99365.2|99165.2|1
1655933520000|2022-06-22 21:32:00|99358|99158|99369.3|99169.3|99369.5|99169.5|99358|99158|7
1655933530000|2022-06-22 21:32:10|99368.6|99168.6|99367.3|99167.3|99369.3|99169.3|99366.3|99166.3|6
1655933540000|2022-06-22 21:32:20|99368.1|99168.1|99468.5|99268.5|99468.5|99268.5|99368.1|99168.1|3
1655933560000|2022-06-22 21:32:40|99407.2|99207.2|99410.1|99210.1|99417.6|99217.6|99396.8|99196.8|5
1655933570000|2022-06-22 21:32:50|99400.3|99200.3|99409|99209|99409|99209|99400.3|99200.3|4
1655933600000|2022-06-22 21:33:20|99421.4|99221.4|99412.5|99212.5|99447.3|99247.3|99412.5|99212.5|8
1655933610000|2022-06-22 21:33:30|99356.9|99156.9|99344.8|99144.8|99356.9|99156.9|99344.8|99144.8|5
1655933620000|2022-06-22 21:33:40|99349.4|99149.4|99368.8|99168.8|99368.8|99168.8|99347.2|99147.2|9
1655933630000|2022-06-22 21:33:50|99366.7|99166.7|99369.1|99169.1|99369.1|99169.1|99340.6|99140.6|7
1655933640000|2022-06-22 21:34:00|99368.8|99168.8|99372.1|99172.1|99372.1|99172.1|99365.4|99165.4|9
1655933660000|2022-06-22 21:34:20|99368.2|99168.2|99365.3|99165.3|99368.2|99168.2|99365.3|99165.3|2
1655933700000|2022-06-22 21:35:00|99365.2|99165.2|99363.6|99163.6|99365.2|99165.2|99363.6|99163.6|3
1655933710000|2022-06-22 21:35:10|99373.1|99173.1|99373.1|99173.1|99373.1|99173.1|99373.1|99173.1|1
1655933730000|2022-06-22 21:35:30|99371.3|99171.3|99357.1|99157.1|99371.7|99171.7|99357.1|99157.1|6
1655933740000|2022-06-22 21:35:40|99360.5|99160.5|99360.9|99160.9|99360.9|99160.9|99360.5|99160.5|2
1655933750000|2022-06-22 21:35:50|99352.3|99152.3|99352.3|99152.3|99352.3|99152.3|99352.3|99152.3|1
1655933760000|2022-06-22 21:36:00|99352.5|99152.5|99366.9|99166.9|99366.9|99166.9|99352.5|99152.5|4
1655933770000|2022-06-22 21:36:10|99405.5|99205.5|99360.9|99160.9|99405.5|99205.5|99360.9|99160.9|4
1655933790000|2022-06-22 21:36:30|99358.8|99158.8|99358.8|99158.8|99358.8|99158.8|99358.8|99158.8|1
1655933800000|2022-06-22 21:36:40|99360.6|99160.6|99319.3|99119.3|99360.6|99160.6|99319.3|99119.3|2
1655933820000|2022-06-22 21:37:00|99283.2|99083.2|99366.9|99166.9|99371.3|99171.3|99283.2|99083.2|6
1655933830000|2022-06-22 21:37:10|99367.7|99167.7|99366.2|99166.2|99367.7|99167.7|99366.2|99166.2|2
1655933870000|2022-06-22 21:37:50|99359|99159|99358.9|99158.9|99359|99159|99358.9|99158.9|2
1655933880000|2022-06-22 21:38:00|99349.3|99149.3|99368.8|99168.8|99368.8|99168.8|99349.3|99149.3|8
1655933890000|2022-06-22 21:38:10|99364.1|99164.1|99367.5|99167.5|99368.3|99168.3|99364.1|99164.1|3
1655933900000|2022-06-22 21:38:20|99330|99130|99340.6|99140.6|99340.7|99140.7|99330|99130|3
1655933910000|2022-06-22 21:38:30|99344.3|99144.3|99367.6|99167.6|99370.4|99170.4|99344.3|99144.3|6
1655933920000|2022-06-22 21:38:40|99366.6|99166.6|99371|99171|99371|99171|99365.6|99165.6|3
1655933930000|2022-06-22 21:38:50|99352.3|99152.3|99384.3|99184.3|99384.8|99184.8|99352.3|99152.3|6
1655933940000|2022-06-22 21:39:00|99380.8|99180.8|99380.8|99180.8|99380.8|99180.8|99380.8|99180.8|1
1655933990000|2022-06-22 21:39:50|99380.6|99180.6|99441|99241|99448.7|99248.7|99380.6|99180.6|9
1655934000000|2022-06-22 21:40:00|99365.2|99165.2|99375.6|99175.6|99381.5|99181.5|99362.9|99162.9|9
1655934010000|2022-06-22 21:40:10|99370.6|99170.6|99366|99166|99370.6|99170.6|99362.6|99162.6|3
1655934020000|2022-06-22 21:40:20|99368.1|99168.1|99397.3|99197.3|99397.3|99197.3|99368|99168|10
1655934030000|2022-06-22 21:40:30|99396.4|99196.4|99396.6|99196.6|99398.1|99198.1|99396.3|99196.3|7
1655934040000|2022-06-22 21:40:40|99397|99197|99398.1|99198.1|99398.1|99198.1|99331.8|99131.8|10
1655934050000|2022-06-22 21:40:50|99397.7|99197.7|99398.1|99198.1|99398.1|99198.1|99397.7|99197.7|2
1655934060000|2022-06-22 21:41:00|99396.4|99196.4|99397.5|99197.5|99397.7|99197.7|99396.4|99196.4|3
1655934080000|2022-06-22 21:41:20|99396.6|99196.6|99396.6|99196.6|99396.6|99196.6|99396.6|99196.6|1
1655934090000|2022-06-22 21:41:30|99344.4|99144.4|99396.7|99196.7|99397.9|99197.9|99338.7|99138.7|13
1655934100000|2022-06-22 21:41:40|99398.3|99198.3|99397.3|99197.3|99398.3|99198.3|99396.4|99196.4|5
1655934110000|2022-06-22 21:41:50|99397.6|99197.6|99378.5|99178.5|99398|99198|99375.6|99175.6|5
1655934120000|2022-06-22 21:42:00|99372.8|99172.8|99397.6|99197.6|99398.5|99198.5|99372.8|99172.8|9
1655934130000|2022-06-22 21:42:10|99398.3|99198.3|99398.7|99198.7|99398.7|99198.7|99398.1|99198.1|4
1655934150000|2022-06-22 21:42:30|99378.6|99178.6|99376|99176|99381.9|99181.9|99375.8|99175.8|6
1655934160000|2022-06-22 21:42:40|99398.9|99198.9|99398.4|99198.4|99398.9|99198.9|99398.4|99198.4|2
1655934170000|2022-06-22 21:42:50|99397.2|99197.2|99397.2|99197.2|99397.2|99197.2|99397.2|99197.2|1
1655934180000|2022-06-22 21:43:00|99398.3|99198.3|99397.7|99197.7|99398.3|99198.3|99397.7|99197.7|2
1655934190000|2022-06-22 21:43:10|99398.3|99198.3|99398.8|99198.8|99398.8|99198.8|99356.1|99156.1|5
1655934200000|2022-06-22 21:43:20|99398.6|99198.6|99401.9|99201.9|99401.9|99201.9|99398.6|99198.6|2
1655934210000|2022-06-22 21:43:30|99400|99200|99397.2|99197.2|99400|99200|99360.5|99160.5|10
1655934220000|2022-06-22 21:43:40|99401.8|99201.8|99363.3|99163.3|99401.8|99201.8|99363.3|99163.3|9
1655934230000|2022-06-22 21:43:50|99379.7|99179.7|99379.7|99179.7|99379.7|99179.7|99379.7|99179.7|1
1655934240000|2022-06-22 21:44:00|99389.5|99189.5|99389.5|99189.5|99389.5|99189.5|99389.5|99189.5|1
1655934250000|2022-06-22 21:44:10|99389.6|99189.6|99390|99190|99390|99190|99386.4|99186.4|4
1655934270000|2022-06-22 21:44:30|99354.1|99154.1|99354.1|99154.1|99354.1|99154.1|99354.1|99154.1|1
1655934280000|2022-06-22 21:44:40|99345.2|99145.2|99349.6|99149.6|99349.6|99149.6|99340|99140|10
1655934290000|2022-06-22 21:44:50|99351.4|99151.4|99385.7|99185.7|99386.9|99186.9|99347.9|99147.9|10
1655934300000|2022-06-22 21:45:00|99300|99100|99402.7|99202.7|99403.7|99203.7|99300|99100|26
1655934310000|2022-06-22 21:45:10|99375.6|99175.6|99382.9|99182.9|99401|99201|99292.6|99092.6|17
1655934320000|2022-06-22 21:45:20|99279.9|99079.9|99349.6|99149.6|99349.7|99149.7|99273|99073|14
1655934330000|2022-06-22 21:45:30|99356.9|99156.9|99357.4|99157.4|99357.4|99157.4|99312.7|99112.7|11
1655934340000|2022-06-22 21:45:40|99353.9|99153.9|99363.6|99163.6|99363.7|99163.7|99349.9|99149.9|19
1655934350000|2022-06-22 21:45:50|99363.7|99163.7|99393.2|99193.2|99402.5|99202.5|99357.7|99157.7|17
1655934360000|2022-06-22 21:46:00|99392|99192|99402.1|99202.1|99402.8|99202.8|99392|99192|18
1655934370000|2022-06-22 21:46:10|99401.8|99201.8|99349.8|99149.8|99402.8|99202.8|99288.8|99088.8|33
1655934380000|2022-06-22 21:46:20|99349.3|99149.3|99396.6|99196.6|99396.6|99196.6|99349.2|99149.2|5
1655934390000|2022-06-22 21:46:30|99392|99192|99365.3|99165.3|99392|99192|99341.6|99141.6|13
1655934400000|2022-06-22 21:46:40|99357.9|99157.9|99395.5|99195.5|99396.4|99196.4|99356.7|99156.7|11
1655934410000|2022-06-22 21:46:50|99395.4|99195.4|99394.3|99194.3|99396.4|99196.4|99394.2|99194.2|29
1655934420000|2022-06-22 21:47:00|99396.6|99196.6|99394.4|99194.4|99396.7|99196.7|99387|99187|11
1655934440000|2022-06-22 21:47:20|99402|99202|99402.6|99202.6|99402.7|99202.7|99402|99202|23
1655934450000|2022-06-22 21:47:30|99402.7|99202.7|99347.4|99147.4|99402.7|99202.7|99328.3|99128.3|14
1655934460000|2022-06-22 21:47:40|99365|99165|99364.8|99164.8|99365|99165|99364.8|99164.8|2
1655934470000|2022-06-22 21:47:50|99379.5|99179.5|99395.3|99195.3|99396.3|99196.3|99379.5|99179.5|12
1655934480000|2022-06-22 21:48:00|99395.2|99195.2|99395.2|99195.2|99395.2|99195.2|99395.2|99195.2|1
1655934490000|2022-06-22 21:48:10|99382.1|99182.1|99368|99168|99382.1|99182.1|99368|99168|2
1655934500000|2022-06-22 21:48:20|99401|99201|99401|99201|99401|99201|99401|99201|1
1655934510000|2022-06-22 21:48:30|99368|99168|99368|99168|99368|99168|99368|99168|1
1655934530000|2022-06-22 21:48:50|99401|99201|99401|99201|99401|99201|99401|99201|1
1655934570000|2022-06-22 21:49:30|99368|99168|99368|99168|99368|99168|99368|99168|1
1655934580000|2022-06-22 21:49:40|99401.8|99201.8|99402|99202|99402|99202|99401.8|99201.8|2
1655934590000|2022-06-22 21:49:50|99402.3|99202.3|99402.3|99202.3|99402.3|99202.3|99402.3|99202.3|1
1655934640000|2022-06-22 21:50:40|99400.4|99200.4|99400.4|99200.4|99400.4|99200.4|99400.3|99200.3|3
1655934650000|2022-06-22 21:50:50|99400.3|99200.3|99400.5|99200.5|99400.6|99200.6|99400.3|99200.3|6
1655934660000|2022-06-22 21:51:00|99400.6|99200.6|99400.4|99200.4|99400.6|99200.6|99375.4|99175.4|16
1655934670000|2022-06-22 21:51:10|99399.7|99199.7|99399.5|99199.5|99400.5|99200.5|99399.5|99199.5|26
1655934680000|2022-06-22 21:51:20|99399.6|99199.6|99400.1|99200.1|99400.3|99200.3|99378.3|99178.3|20
1655934690000|2022-06-22 21:51:30|99400.2|99200.2|99400.2|99200.2|99400.5|99200.5|99399.5|99199.5|39
1655934700000|2022-06-22 21:51:40|99400.1|99200.1|99381.7|99181.7|99400.4|99200.4|99372.7|99172.7|19
1655934710000|2022-06-22 21:51:50|99397.6|99197.6|99397.6|99197.6|99397.6|99197.6|99397.6|99197.6|1
1655934720000|2022-06-22 21:52:00|99397.5|99197.5|99397.5|99197.5|99397.5|99197.5|99397.5|99197.5|1
1655934730000|2022-06-22 21:52:10|99394.9|99194.9|99394.9|99194.9|99394.9|99194.9|99394.9|99194.9|1
1655934740000|2022-06-22 21:52:20|99400.3|99200.3|99400.3|99200.3|99401|99201|99400.1|99200.1|19
1655934750000|2022-06-22 21:52:30|99401.3|99201.3|99393.7|99193.7|99401.3|99201.3|99391.5|99191.5|4
1655934760000|2022-06-22 21:52:40|99397|99197|99392.6|99192.6|99397.1|99197.1|99390.7|99190.7|15
1655934780000|2022-06-22 21:53:00|99392.9|99192.9|99394.2|99194.2|99394.2|99194.2|99392.9|99192.9|14
1655934790000|2022-06-22 21:53:10|99393.8|99193.8|99385.9|99185.9|99397.5|99197.5|99385.9|99185.9|21
1655934800000|2022-06-22 21:53:20|99388.6|99188.6|99391.9|99191.9|99392.8|99192.8|99385.2|99185.2|14
1655934810000|2022-06-22 21:53:30|99398.6|99198.6|99389.9|99189.9|99399.4|99199.4|99389.9|99189.9|21
1655934820000|2022-06-22 21:53:40|99394.5|99194.5|99396.3|99196.3|99396.8|99196.8|99394.4|99194.4|19
1655934830000|2022-06-22 21:53:50|99396.1|99196.1|99406.3|99206.3|99406.3|99206.3|99396.1|99196.1|14
1655934840000|2022-06-22 21:54:00|99405.5|99205.5|99388.2|99188.2|99405.5|99205.5|99388.2|99188.2|2
1655934850000|2022-06-22 21:54:10|99391.6|99191.6|99387.3|99187.3|99396.5|99196.5|99385.1|99185.1|22
1655934860000|2022-06-22 21:54:20|99387.2|99187.2|99406.1|99206.1|99406.4|99206.4|99387.2|99187.2|38
1655934870000|2022-06-22 21:54:30|99406|99206|99401.1|99201.1|99406.4|99206.4|99394.9|99194.9|38
1655934880000|2022-06-22 21:54:40|99401.2|99201.2|99387.1|99187.1|99401.3|99201.3|99385|99185|34
1655934890000|2022-06-22 21:54:50|99388.9|99188.9|99393.5|99193.5|99393.5|99193.5|99383.5|99183.5|9
1655934900000|2022-06-22 21:55:00|99396|99196|99396.1|99196.1|99396.1|99196.1|99396|99196|6
1655934920000|2022-06-22 21:55:20|99407.1|99207.1|99364.5|99164.5|99553.1|99353.1|99364.5|99164.5|10
1655934930000|2022-06-22 21:55:30|99399.4|99199.4|99431.3|99231.3|99440|99240|99399.4|99199.4|18
1655934940000|2022-06-22 21:55:40|99431.2|99231.2|99416|99216|99458.8|99258.8|99398.7|99198.7|36
1655934950000|2022-06-22 21:55:50|99416.1|99216.1|99432.2|99232.2|99433.8|99233.8|99415.9|99215.9|10
1655934960000|2022-06-22 21:56:00|99420.6|99220.6|99406.3|99206.3|99505.6|99305.6|99394.2|99194.2|11
1655934970000|2022-06-22 21:56:10|99428.8|99228.8|99426.9|99226.9|99428.8|99228.8|99412.6|99212.6|9
1655934980000|2022-06-22 21:56:20|99417.9|99217.9|99379|99179|99426.9|99226.9|99379|99179|5
1655934990000|2022-06-22 21:56:30|99378.9|99178.9|99378.7|99178.7|99378.9|99178.9|99378.7|99178.7|2
1655935000000|2022-06-22 21:56:40|99404.7|99204.7|99406.7|99206.7|99408.6|99208.6|99403.4|99203.4|16
1655935010000|2022-06-22 21:56:50|99408|99208|99394.2|99194.2|99410.1|99210.1|99390.7|99190.7|47
1655935020000|2022-06-22 21:57:00|99392|99192|99395.3|99195.3|99398.3|99198.3|99391.9|99191.9|40
1655935030000|2022-06-22 21:57:10|99396.4|99196.4|99402|99202|99421.4|99221.4|99377.9|99177.9|50
1655935040000|2022-06-22 21:57:20|99399.6|99199.6|99402|99202|99430.1|99230.1|99385.7|99185.7|55
1655935050000|2022-06-22 21:57:30|99403.9|99203.9|99391.5|99191.5|99405.6|99205.6|99378.3|99178.3|35
1655935060000|2022-06-22 21:57:40|99392.9|99192.9|99389.3|99189.3|99392.9|99192.9|99389.1|99189.1|38
1655935070000|2022-06-22 21:57:50|99389.2|99189.2|99393.2|99193.2|99400.4|99200.4|99388.4|99188.4|32
1655935080000|2022-06-22 21:58:00|99394.7|99194.7|99396.1|99196.1|99400.6|99200.6|99390.7|99190.7|11
1655935090000|2022-06-22 21:58:10|99398.2|99198.2|99382.9|99182.9|99398.2|99198.2|99378.5|99178.5|18
1655935100000|2022-06-22 21:58:20|99383.6|99183.6|99394.6|99194.6|99394.6|99194.6|99378|99178|11
1655935110000|2022-06-22 21:58:30|99385.4|99185.4|99391.4|99191.4|99393.3|99193.3|99384.4|99184.4|30
1655935120000|2022-06-22 21:58:40|99392.2|99192.2|99394.4|99194.4|99395.7|99195.7|99392.2|99192.2|28
1655935130000|2022-06-22 21:58:50|99394.5|99194.5|99397.4|99197.4|99399.3|99199.3|99390.9|99190.9|16
1655935140000|2022-06-22 21:59:00|99387.9|99187.9|99395.6|99195.6|99395.6|99195.6|99387.9|99187.9|14
1655935150000|2022-06-22 21:59:10|99395.7|99195.7|99389.8|99189.8|99395.7|99195.7|99380.9|99180.9|25
1655935160000|2022-06-22 21:59:20|99389.9|99189.9|99399.5|99199.5|99410.4|99210.4|99387.3|99187.3|32
1655935170000|2022-06-22 21:59:30|99399.6|99199.6|99386|99186|99402.2|99202.2|99386|99186|33
1655935180000|2022-06-22 21:59:40|99395.6|99195.6|99390|99190|99397.4|99197.4|99387.7|99187.7|42
1655935190000|2022-06-22 21:59:50|99389.7|99189.7|99392.7|99192.7|99392.7|99192.7|99389.6|99189.6|32
1655935200000|2022-06-22 22:00:00|99372.6|99172.6|99331.7|99131.7|99372.6|99172.6|99325.8|99125.8|27
1655935210000|2022-06-22 22:00:10|99376.9|99176.9|99375|99175|99376.9|99176.9|99373.6|99173.6|3
1655935230000|2022-06-22 22:00:30|99361.3|99161.3|99337.5|99137.5|99362|99162|99337.5|99137.5|4
1655935240000|2022-06-22 22:00:40|99330.4|99130.4|99340.5|99140.5|99341.6|99141.6|99317.3|99117.3|19
1655935250000|2022-06-22 22:00:50|99337.1|99137.1|99408.3|99208.3|99408.3|99208.3|99315.5|99115.5|22
1655935260000|2022-06-22 22:01:00|99398.8|99198.8|99385.4|99185.4|99398.8|99198.8|99385.4|99185.4|3
1655935270000|2022-06-22 22:01:10|99376|99176|99379.2|99179.2|99379.2|99179.2|99376|99176|4
1655935290000|2022-06-22 22:01:30|99360.7|99160.7|99365.6|99165.6|99365.6|99165.6|99332.3|99132.3|12
1655935300000|2022-06-22 22:01:40|99362.1|99162.1|99361|99161|99380.9|99180.9|99351.2|99151.2|13
1655935310000|2022-06-22 22:01:50|99378.3|99178.3|99355.5|99155.5|99378.3|99178.3|99343.6|99143.6|23
1655935320000|2022-06-22 22:02:00|99362.6|99162.6|99306.2|99106.2|99367.6|99167.6|99296.2|99096.2|28
1655935330000|2022-06-22 22:02:10|99306.3|99106.3|99343.4|99143.4|99343.4|99143.4|99306.3|99106.3|23
1655935340000|2022-06-22 22:02:20|99348.4|99148.4|99344.9|99144.9|99350.7|99150.7|99333.7|99133.7|33
1655935350000|2022-06-22 22:02:30|99343.7|99143.7|99354.4|99154.4|99354.4|99154.4|99341.1|99141.1|12
1655935360000|2022-06-22 22:02:40|99355.2|99155.2|99355.8|99155.8|99355.9|99155.9|99345|99145|19
1655935370000|2022-06-22 22:02:50|99353.4|99153.4|99357|99157|99359.6|99159.6|99351.4|99151.4|15
1655935380000|2022-06-22 22:03:00|99358.4|99158.4|99344.6|99144.6|99359.7|99159.7|99337.3|99137.3|14
1655935390000|2022-06-22 22:03:10|99343.5|99143.5|99348.2|99148.2|99349.1|99149.1|99343.5|99143.5|16
1655935400000|2022-06-22 22:03:20|99346.3|99146.3|99339.3|99139.3|99347.5|99147.5|99330.1|99130.1|21
1655935410000|2022-06-22 22:03:30|99341.8|99141.8|99344.8|99144.8|99346.5|99146.5|99341.8|99141.8|10
1655935420000|2022-06-22 22:03:40|99316.6|99116.6|99342|99142|99342|99142|99316.6|99116.6|9
1655935430000|2022-06-22 22:03:50|99341.1|99141.1|99325.5|99125.5|99356|99156|99312.2|99112.2|19
1655935440000|2022-06-22 22:04:00|99334|99134|99334.3|99134.3|99347.1|99147.1|99309.5|99109.5|21
1655935450000|2022-06-22 22:04:10|99319.2|99119.2|99342.4|99142.4|99343.3|99143.3|99319.2|99119.2|15
1655935460000|2022-06-22 22:04:20|99340.8|99140.8|99348|99148|99356.4|99156.4|99340.8|99140.8|10
1655935470000|2022-06-22 22:04:30|99360|99160|99346.5|99146.5|99360.3|99160.3|99318.5|99118.5|14
1655935480000|2022-06-22 22:04:40|99355.7|99155.7|99356.5|99156.5|99359|99159|99336.3|99136.3|20
1655935490000|2022-06-22 22:04:50|99355.6|99155.6|99330.9|99130.9|99355.7|99155.7|99326.5|99126.5|10
1655935500000|2022-06-22 22:05:00|99336.3|99136.3|99351.8|99151.8|99378.5|99178.5|99336.3|99136.3|20
1655935510000|2022-06-22 22:05:10|99352.6|99152.6|99339.5|99139.5|99365|99165|99339.5|99139.5|15
1655935520000|2022-06-22 22:05:20|99340.5|99140.5|99340.2|99140.2|99340.8|99140.8|99339|99139|9
1655935530000|2022-06-22 22:05:30|99339.1|99139.1|99338.3|99138.3|99341.9|99141.9|99338.3|99138.3|10
1655935540000|2022-06-22 22:05:40|99338.8|99138.8|99342.4|99142.4|99343.3|99143.3|99338.8|99138.8|16
1655935550000|2022-06-22 22:05:50|99341.3|99141.3|99347.4|99147.4|99352.6|99152.6|99336.2|99136.2|24
1655935560000|2022-06-22 22:06:00|99345.3|99145.3|99350.7|99150.7|99358|99158|99345.3|99145.3|13
1655935570000|2022-06-22 22:06:10|99349.6|99149.6|99355|99155|99357.8|99157.8|99338.1|99138.1|15
1655935580000|2022-06-22 22:06:20|99350|99150|99337.8|99137.8|99394.6|99194.6|99337.8|99137.8|10
1655935590000|2022-06-22 22:06:30|99336.3|99136.3|99359.5|99159.5|99359.5|99159.5|99327.4|99127.4|23
1655935600000|2022-06-22 22:06:40|99350.5|99150.5|99350|99150|99360.4|99160.4|99339.6|99139.6|15
1655935610000|2022-06-22 22:06:50|99351.4|99151.4|99348|99148|99351.4|99151.4|99340.5|99140.5|10
1655935620000|2022-06-22 22:07:00|99346.4|99146.4|99343.1|99143.1|99347.8|99147.8|99338|99138|9
1655935630000|2022-06-22 22:07:10|99343|99143|99378.6|99178.6|99382.8|99182.8|99340.6|99140.6|10
1655935640000|2022-06-22 22:07:20|99370.7|99170.7|99356.3|99156.3|99370.7|99170.7|99350.9|99150.9|10
1655935650000|2022-06-22 22:07:30|99359.6|99159.6|99348.5|99148.5|99369.1|99169.1|99340.9|99140.9|15
1655935660000|2022-06-22 22:07:40|99355.5|99155.5|99352|99152|99355.5|99155.5|99347|99147|13
1655935670000|2022-06-22 22:07:50|99354.6|99154.6|99353.2|99153.2|99360.4|99160.4|99338.7|99138.7|9
1655935680000|2022-06-22 22:08:00|99356.2|99156.2|99362.5|99162.5|99377|99177|99345.8|99145.8|23
1655935690000|2022-06-22 22:08:10|99363|99163|99346.8|99146.8|99363|99163|99346.8|99146.8|10
1655935700000|2022-06-22 22:08:20|99357.3|99157.3|99352.8|99152.8|99367.4|99167.4|99352.7|99152.7|6
1655935710000|2022-06-22 22:08:30|99348.3|99148.3|99365.1|99165.1|99371|99171|99344.1|99144.1|12
1655935720000|2022-06-22 22:08:40|99367.9|99167.9|99358|99158|99367.9|99167.9|99358|99158|8
1655935730000|2022-06-22 22:08:50|99370.5|99170.5|99356.3|99156.3|99370.5|99170.5|99350.8|99150.8|9
1655935740000|2022-06-22 22:09:00|99345.4|99145.4|99349.9|99149.9|99359.8|99159.8|99338.9|99138.9|15
1655935750000|2022-06-22 22:09:10|99354.7|99154.7|99371.9|99171.9|99396.5|99196.5|99352.6|99152.6|8
1655935760000|2022-06-22 22:09:20|99377|99177|99348.3|99148.3|99377|99177|99348.3|99148.3|10
1655935770000|2022-06-22 22:09:30|99348.2|99148.2|99347.4|99147.4|99363.2|99163.2|99347.4|99147.4|17
1655935780000|2022-06-22 22:09:40|99348.4|99148.4|99349.8|99149.8|99353.1|99153.1|99340.4|99140.4|16
1655935790000|2022-06-22 22:09:50|99343.4|99143.4|99362.9|99162.9|99362.9|99162.9|99343.4|99143.4|6
1655935800000|2022-06-22 22:10:00|99373.9|99173.9|99364.1|99164.1|99374.2|99174.2|99357.9|99157.9|19
1655935810000|2022-06-22 22:10:10|99362.2|99162.2|99346.6|99146.6|99362.4|99162.4|99330.2|99130.2|16
1655935820000|2022-06-22 22:10:20|99346.9|99146.9|99352.3|99152.3|99355.1|99155.1|99346.7|99146.7|8
1655935830000|2022-06-22 22:10:30|99391.6|99191.6|99371.2|99171.2|99395.2|99195.2|99365.2|99165.2|19
1655935840000|2022-06-22 22:10:40|99371.3|99171.3|99350.9|99150.9|99371.3|99171.3|99350.9|99150.9|19
1655935850000|2022-06-22 22:10:50|99352.4|99152.4|99398.6|99198.6|99409.5|99209.5|99340|99140|17
1655935860000|2022-06-22 22:11:00|99396.1|99196.1|99370.5|99170.5|99396.1|99196.1|99358.8|99158.8|22
1655935870000|2022-06-22 22:11:10|99377.1|99177.1|99366.2|99166.2|99386.3|99186.3|99342.1|99142.1|11
1655935880000|2022-06-22 22:11:20|99366|99166|99278.5|99078.5|99366|99166|99269.7|99069.7|56
1655935890000|2022-06-22 22:11:30|99275|99075|99338.2|99138.2|99338.5|99138.5|99275|99075|55
1655935900000|2022-06-22 22:11:40|99336.1|99136.1|99346.6|99146.6|99346.6|99146.6|99334|99134|29
1655935910000|2022-06-22 22:11:50|99345.4|99145.4|99345|99145|99346.2|99146.2|99344.1|99144.1|18
1655935920000|2022-06-22 22:12:00|99345.6|99145.6|99335.4|99135.4|99347|99147|99335.4|99135.4|18
1655935930000|2022-06-22 22:12:10|99337.9|99137.9|99344.2|99144.2|99346.2|99146.2|99337.9|99137.9|26
1655935940000|2022-06-22 22:12:20|99343.9|99143.9|99338.2|99138.2|99346.7|99146.7|99331.8|99131.8|29
1655935950000|2022-06-22 22:12:30|99334.8|99134.8|99346.2|99146.2|99349.4|99149.4|99334.8|99134.8|28
1655935960000|2022-06-22 22:12:40|99346.5|99146.5|99350.3|99150.3|99350.7|99150.7|99346.5|99146.5|19
1655935970000|2022-06-22 22:12:50|99349.8|99149.8|99349|99149|99349.8|99149.8|99343.5|99143.5|27
1655935980000|2022-06-22 22:13:00|99348.9|99148.9|99353.6|99153.6|99353.6|99153.6|99348.7|99148.7|18
1655935990000|2022-06-22 22:13:10|99356.1|99156.1|99353.9|99153.9|99356.1|99156.1|99353.8|99153.8|9
1655936000000|2022-06-22 22:13:20|99354.3|99154.3|99355.7|99155.7|99355.7|99155.7|99338.6|99138.6|23
1655936010000|2022-06-22 22:13:30|99356.5|99156.5|99352.7|99152.7|99356.5|99156.5|99351.5|99151.5|15
1655936020000|2022-06-22 22:13:40|99353.2|99153.2|99354.3|99154.3|99354.3|99154.3|99351.4|99151.4|10
1655936030000|2022-06-22 22:13:50|99355.5|99155.5|99351.4|99151.4|99355.5|99155.5|99344.6|99144.6|12
1655936040000|2022-06-22 22:14:00|99355|99155|99352.8|99152.8|99356.8|99156.8|99351.2|99151.2|18
1655936050000|2022-06-22 22:14:10|99352|99152|99345.3|99145.3|99355.7|99155.7|99342.3|99142.3|10
1655936060000|2022-06-22 22:14:20|99346.6|99146.6|99356.1|99156.1|99356.9|99156.9|99345.7|99145.7|20
1655936070000|2022-06-22 22:14:30|99355.1|99155.1|99351.5|99151.5|99355.2|99155.2|99341.9|99141.9|13
1655936080000|2022-06-22 22:14:40|99354.3|99154.3|99354.5|99154.5|99356|99156|99352.6|99152.6|15
1655936090000|2022-06-22 22:14:50|99353|99153|99355.7|99155.7|99358.3|99158.3|99353|99153|16
1655936100000|2022-06-22 22:15:00|99356.3|99156.3|99349.1|99149.1|99356.3|99156.3|99346.5|99146.5|25
1655936110000|2022-06-22 22:15:10|99348.4|99148.4|99353.6|99153.6|99354.4|99154.4|99348.4|99148.4|15
1655936120000|2022-06-22 22:15:20|99353.1|99153.1|99350.3|99150.3|99353.9|99153.9|99344.5|99144.5|32
1655936130000|2022-06-22 22:15:30|99350.1|99150.1|99348.9|99148.9|99350.3|99150.3|99346.1|99146.1|25
1655936140000|2022-06-22 22:15:40|99350|99150|99351.2|99151.2|99354.2|99154.2|99349.2|99149.2|28
1655936150000|2022-06-22 22:15:50|99354|99154|99348.6|99148.6|99354.1|99154.1|99345.1|99145.1|35
1655936160000|2022-06-22 22:16:00|99348.3|99148.3|99353.8|99153.8|99353.8|99153.8|99348.3|99148.3|35
1655936170000|2022-06-22 22:16:10|99353.9|99153.9|99352.4|99152.4|99353.9|99153.9|99350.5|99150.5|34
1655936180000|2022-06-22 22:16:20|99352.3|99152.3|99348.1|99148.1|99353.4|99153.4|99347.5|99147.5|32
1655936190000|2022-06-22 22:16:30|99347.8|99147.8|99350.7|99150.7|99351.5|99151.5|99347.8|99147.8|20
1655936200000|2022-06-22 22:16:40|99350.8|99150.8|99348.7|99148.7|99352.8|99152.8|99346.1|99146.1|51
1655936210000|2022-06-22 22:16:50|99349.6|99149.6|99351.8|99151.8|99351.8|99151.8|99348.1|99148.1|12
1655936220000|2022-06-22 22:17:00|99352.2|99152.2|99345.5|99145.5|99352.2|99152.2|99344.1|99144.1|24
1655936230000|2022-06-22 22:17:10|99358.7|99158.7|99350.3|99150.3|99358.7|99158.7|99349.7|99149.7|13
1655936240000|2022-06-22 22:17:20|99349.6|99149.6|99349.6|99149.6|99350.1|99150.1|99349.1|99149.1|10
1655936250000|2022-06-22 22:17:30|99350.2|99150.2|99354|99154|99354|99154|99342.8|99142.8|17
1655936260000|2022-06-22 22:17:40|99354.3|99154.3|99350.6|99150.6|99354.3|99154.3|99350.1|99150.1|20
1655936270000|2022-06-22 22:17:50|99353.3|99153.3|99354|99154|99355.9|99155.9|99352|99152|33
1655936280000|2022-06-22 22:18:00|99353.6|99153.6|99346.2|99146.2|99355|99155|99346.2|99146.2|51
1655936290000|2022-06-22 22:18:10|99345.5|99145.5|99344.7|99144.7|99346.9|99146.9|99344.5|99144.5|13
1655936300000|2022-06-22 22:18:20|99346.3|99146.3|99344.7|99144.7|99347.1|99147.1|99342.3|99142.3|19
1655936310000|2022-06-22 22:18:30|99350|99150|99345.1|99145.1|99350|99150|99344.6|99144.6|7
1655936320000|2022-06-22 22:18:40|99345.6|99145.6|99346.2|99146.2|99350.2|99150.2|99345.1|99145.1|11
1655936330000|2022-06-22 22:18:50|99347.3|99147.3|99344.3|99144.3|99347.3|99147.3|99338.6|99138.6|12
1655936340000|2022-06-22 22:19:00|99344.7|99144.7|99343.6|99143.6|99344.8|99144.8|99343.6|99143.6|9
1655936350000|2022-06-22 22:19:10|99343.9|99143.9|99347.6|99147.6|99347.6|99147.6|99343.6|99143.6|19
1655936360000|2022-06-22 22:19:20|99347|99147|99343.1|99143.1|99347|99147|99339.9|99139.9|11
1655936370000|2022-06-22 22:19:30|99342.2|99142.2|99341.4|99141.4|99342.2|99142.2|99341.4|99141.4|7
1655936380000|2022-06-22 22:19:40|99340.8|99140.8|99343.3|99143.3|99343.3|99143.3|99338.1|99138.1|10
1655936390000|2022-06-22 22:19:50|99343|99143|99343.4|99143.4|99343.6|99143.6|99343|99143|9
1655936400000|2022-06-22 22:20:00|99348.1|99148.1|99345.6|99145.6|99348.1|99148.1|99344.1|99144.1|16
1655936410000|2022-06-22 22:20:10|99340.2|99140.2|99340.5|99140.5|99341.6|99141.6|99340.2|99140.2|7
1655936420000|2022-06-22 22:20:20|99341.7|99141.7|99345.6|99145.6|99346|99146|99338.9|99138.9|9
1655936430000|2022-06-22 22:20:30|99347|99147|99344|99144|99347|99147|99339.9|99139.9|14
1655936440000|2022-06-22 22:20:40|99343.2|99143.2|99342.9|99142.9|99346.4|99146.4|99341.4|99141.4|14
1655936450000|2022-06-22 22:20:50|99337.1|99137.1|99341|99141|99341|99141|99337.1|99137.1|11
1655936460000|2022-06-22 22:21:00|99340.5|99140.5|99342.7|99142.7|99346.8|99146.8|99340.3|99140.3|15
1655936470000|2022-06-22 22:21:10|99343.3|99143.3|99340.7|99140.7|99343.3|99143.3|99336.7|99136.7|14
1655936480000|2022-06-22 22:21:20|99341|99141|99341.4|99141.4|99342.1|99142.1|99340.8|99140.8|12
1655936490000|2022-06-22 22:21:30|99341.2|99141.2|99342.6|99142.6|99343.1|99143.1|99340.8|99140.8|15
1655936500000|2022-06-22 22:21:40|99342.7|99142.7|99341.5|99141.5|99347.1|99147.1|99338.7|99138.7|21
1655936510000|2022-06-22 22:21:50|99340.3|99140.3|99341.8|99141.8|99343.2|99143.2|99339.9|99139.9|11
1655936520000|2022-06-22 22:22:00|99344.3|99144.3|99340.9|99140.9|99349.2|99149.2|99334.9|99134.9|11
1655936530000|2022-06-22 22:22:10|99342|99142|99342.3|99142.3|99342.6|99142.6|99341.9|99141.9|11
1655936540000|2022-06-22 22:22:20|99342.4|99142.4|99339.5|99139.5|99342.4|99142.4|99337.5|99137.5|4
1655936550000|2022-06-22 22:22:30|99339.7|99139.7|99345.4|99145.4|99345.4|99145.4|99339.7|99139.7|15
1655936560000|2022-06-22 22:22:40|99344.6|99144.6|99348.4|99148.4|99348.7|99148.7|99337.3|99137.3|11
1655936570000|2022-06-22 22:22:50|99347.2|99147.2|99329.9|99129.9|99348.7|99148.7|99324.2|99124.2|38
1655936580000|2022-06-22 22:23:00|99330.4|99130.4|99314.4|99114.4|99332.2|99132.2|99307.5|99107.5|38
1655936590000|2022-06-22 22:23:10|99308.8|99108.8|99313.3|99113.3|99315.3|99115.3|99308.8|99108.8|13
1655936600000|2022-06-22 22:23:20|99312.5|99112.5|99315.1|99115.1|99315.3|99115.3|99312.4|99112.4|13
1655936610000|2022-06-22 22:23:30|99315.2|99115.2|99293.9|99134.3|99315.2|99134.4|99291|99115.2|11
1655936620000|2022-06-22 22:23:40|99276.7|99118.3|99306.1|99106.1|99313.8|99144.7|99276.1|99101.1|13
1655936630000|2022-06-22 22:23:50|99308.5|99108.5|99314.2|99114.2|99314.5|99144.8|99282.8|99108.3|12
1655936640000|2022-06-22 22:24:00|99294.4|99133.6|99304.3|99113.4|99314.2|99133.6|99290.9|99112.6|13
1655936650000|2022-06-22 22:24:10|99299.3|99119.1|99294|99118.4|99310.2|99123.9|99294|99110.2|12
1655936660000|2022-06-22 22:24:20|99294.1|99118.5|99280.2|99119.8|99302.6|99122.8|99278.3|99098.5|21
1655936670000|2022-06-22 22:24:30|99275.5|99123|99310.5|99114.2|99311|99132.2|99275.4|99105|14
1655936680000|2022-06-22 22:24:40|99312.8|99112.8|99291.1|99128.3|99312.8|99129.1|99291.1|99112.5|16
1655936690000|2022-06-22 22:24:50|99311.4|99111.4|99291.3|99124.3|99311.4|99138.7|99277.9|99107|20
1655936700000|2022-06-22 22:25:00|99297.5|99117.8|99283.1|99134.1|99297.5|99134.1|99283.1|99117.8|21
1655936710000|2022-06-22 22:25:10|99285.8|99129.7|99320.2|99120.2|99320.2|99134.8|99282|99113.5|27
1655936720000|2022-06-22 22:25:20|99320.3|99120.3|99316.5|99116.5|99321.1|99121.1|99312.1|99112.1|23
1655936730000|2022-06-22 22:25:30|99315.9|99115.9|99312|99112|99318.7|99118.7|99300.8|99100.8|29
1655936740000|2022-06-22 22:25:40|99311.9|99111.9|99319|99119|99319.8|99133.1|99298.3|99111.5|55
1655936750000|2022-06-22 22:25:50|99318.6|99118.6|99310.6|99110.6|99321|99121|99310.6|99110.6|47
1655936760000|2022-06-22 22:26:00|99311.3|99111.3|99315.8|99115.8|99316.1|99116.1|99311|99111|28
1655936770000|2022-06-22 22:26:10|99315.7|99115.7|99307.4|99126.8|99316|99126.8|99307.4|99114.7|7
1655936780000|2022-06-22 22:26:20|99302.4|99132.3|99288.1|99139.4|99304.7|99139.7|99288|99114|17
1655936790000|2022-06-22 22:26:30|99288|99127.5|99304.4|99119.3|99307.5|99138.3|99288|99116.3|45
1655936800000|2022-06-22 22:26:40|99303.6|99120.7|99300|99117.8|99315.4|99132.9|99296.1|99112.9|31
1655936810000|2022-06-22 22:26:50|99300.1|99118|99303.9|99117.4|99306.8|99121|99300|99109.9|17
1655936820000|2022-06-22 22:27:00|99307.1|99112.4|99305.9|99109.5|99310.8|99115.9|99299.6|99107.2|15
1655936830000|2022-06-22 22:27:10|99305|99111.5|99302.5|99114|99305|99129.2|99293.5|99111.5|11
1655936840000|2022-06-22 22:27:20|99300.9|99113.1|99294.6|99120.5|99314.7|99134.9|99290|99112.8|21
1655936850000|2022-06-22 22:27:30|99300.3|99111.8|99315.9|99115.9|99315.9|99116.6|99298.5|99107.4|28
1655936860000|2022-06-22 22:27:40|99316.9|99116.9|99315.9|99115.9|99317.4|99117.4|99312.6|99113.8|37
1655936870000|2022-06-22 22:27:50|99316|99116|99321.9|99124.8|99323.9|99124.8|99310.6|99115.6|51
1655936880000|2022-06-22 22:28:00|99320.1|99126.4|99323.3|99129.6|99327|99148|99304|99121.4|46
1655936890000|2022-06-22 22:28:10|99315.7|99127.4|99309|99133.4|99319.5|99139.5|99305.3|99123.3|32
1655936900000|2022-06-22 22:28:20|99310.5|99132.2|99304.2|99143|99310.5|99146.6|99300.3|99132.2|20
1655936910000|2022-06-22 22:28:30|99299.2|99133.5|99304.6|99134|99307.2|99139.6|99299.2|99127.8|8
1655936920000|2022-06-22 22:28:40|99301|99141.6|99323.8|99127.4|99323.9|99144.8|99301|99127.4|10
1655936930000|2022-06-22 22:28:50|99321.1|99131.1|99321.8|99143.9|99324.3|99144.1|99312.1|99125.9|9
1655936940000|2022-06-22 22:29:00|99321|99145.8|99309.5|99136.4|99321|99146|99307|99135.4|20
1655936950000|2022-06-22 22:29:10|99318.7|99133.3|99318.7|99134.3|99325.6|99145.3|99309.4|99132.1|19
1655936960000|2022-06-22 22:29:20|99318.2|99135.3|99314.8|99121.5|99318.2|99136.7|99306.5|99121.5|12
1655936970000|2022-06-22 22:29:30|99313.3|99121.8|99304.2|99119.3|99323.6|99144.4|99304.2|99119.3|18
1655936980000|2022-06-22 22:29:40|99311.3|99115.5|99311.3|99127.1|99314.3|99155.9|99288.4|99115.5|20
1655936990000|2022-06-22 22:29:50|99294|99144.7|99293.3|99129.8|99321.9|99144.8|99283.5|99120.7|21
1655937000000|2022-06-22 22:30:00|99294.9|99128.8|99303.5|99134|99310.7|99143.1|99286.4|99121.9|23
1655937010000|2022-06-22 22:30:10|99303.2|99133.9|99314.1|99138.9|99317|99138.9|99301.4|99120.2|30
1655937020000|2022-06-22 22:30:20|99314.2|99139.1|99312.6|99141.2|99318.6|99141.4|99312.6|99136.1|29
1655937030000|2022-06-22 22:30:30|99314.1|99139|99307.8|99136|99315.2|99147.9|99296.6|99131.2|24
1655937040000|2022-06-22 22:30:40|99300.9|99143.6|99295.6|99135.4|99304.6|99146.4|99295.6|99134.5|16
1655937050000|2022-06-22 22:30:50|99293.7|99139.4|99305.7|99135.8|99315|99142.9|99292.6|99126.5|23
1655937060000|2022-06-22 22:31:00|99314|99128.2|99304.5|99132.3|99317.1|99136.6|99304.1|99125.6|24
1655937070000|2022-06-22 22:31:10|99306.8|99128.4|99303.6|99132|99313.5|99136|99299.6|99126.9|9
1655937080000|2022-06-22 22:31:20|99308.9|99128.7|99301.2|99139.8|99314.2|99142.2|99295.7|99125.4|7
1655937090000|2022-06-22 22:31:30|99300.5|99138.9|99317.2|99131|99319.8|99150.9|99300.5|99130.1|9
1655937100000|2022-06-22 22:31:40|99319.9|99128.5|99316.7|99133.7|99324.8|99147.5|99301.2|99124.8|17
1655937110000|2022-06-22 22:31:50|99314|99127.4|99305.7|99136.6|99317|99145.5|99297.2|99122.7|15
1655937120000|2022-06-22 22:32:00|99299.2|99143.4|99315.4|99130.9|99318.2|99143.4|99299.2|99130.5|18
1655937130000|2022-06-22 22:32:10|99315.7|99131|99335.2|99135.2|99340.5|99143.3|99312.8|99128.6|21
1655937140000|2022-06-22 22:32:20|99334.3|99134.3|99307.2|99143.4|99334.3|99143.5|99304.5|99127.9|15
1655937150000|2022-06-22 22:32:30|99305.4|99144.9|99307.9|99142.7|99313.7|99145.2|99305|99136.2|21
1655937160000|2022-06-22 22:32:40|99311.4|99138.3|99309.4|99146.8|99316.1|99146.8|99309.3|99136.2|10
1655937170000|2022-06-22 22:32:50|99306.9|99149|99307.2|99140.7|99309.9|99150|99299.9|99136.6|14
1655937180000|2022-06-22 22:33:00|99304.7|99142.4|99325.1|99136.1|99330|99145|99303.1|99134.3|22
1655937190000|2022-06-22 22:33:10|99320.4|99133.1|99303.4|99141.8|99320.4|99145.9|99301.8|99133.1|13
1655937200000|2022-06-22 22:33:20|99302|99134.3|99312.6|99143.7|99313.6|99146|99297.6|99134.3|16
1655937210000|2022-06-22 22:33:30|99312.5|99143.8|99322.3|99134.7|99322.8|99146|99308.9|99134.7|9
1655937220000|2022-06-22 22:33:40|99309.5|99127.2|99305.8|99131.1|99311.7|99149.3|99295.3|99127.2|17
1655937230000|2022-06-22 22:33:50|99315.8|99121.5|99301.8|99139.1|99317.3|99143.9|99298.9|99120|11
1655937240000|2022-06-22 22:34:00|99301.2|99139.7|99288.9|99136.3|99314.6|99147.1|99288.9|99126.6|30
1655937250000|2022-06-22 22:34:10|99291.1|99135.6|99300.9|99129.4|99300.9|99135.6|99291.1|99129.4|4
1655937260000|2022-06-22 22:34:20|99292.1|99134.7|99305.6|99130.4|99305.6|99145.5|99285.9|99130.4|16
1655937270000|2022-06-22 22:34:30|99302.7|99135.5|99304.1|99143.8|99325.3|99153.1|99293.6|99125.3|26
1655937280000|2022-06-22 22:34:40|99309.4|99138.7|99306.7|99141.1|99324.5|99148.8|99305.4|99134.7|17
1655937290000|2022-06-22 22:34:50|99311.6|99136.4|99296|99131.6|99312|99149.3|99296|99131.6|12
1655937300000|2022-06-22 22:35:00|99294.1|99136|99293.5|99145.2|99298.5|99145.5|99288.8|99136|18
1655937310000|2022-06-22 22:35:10|99293.6|99145.3|99290.2|99157.6|99298.8|99157.8|99290|99141.1|13
1655937320000|2022-06-22 22:35:20|99286.9|99160.7|99298.9|99141.6|99325.3|99160.7|99286.4|99120.9|22
1655937330000|2022-06-22 22:35:30|99295.5|99145.6|99298.4|99149.4|99305.8|99149.4|99293.3|99136|20
1655937340000|2022-06-22 22:35:40|99302.5|99145.4|99291.4|99143.4|99303.3|99149.4|99289.7|99139.1|21
1655937350000|2022-06-22 22:35:50|99291.5|99143.3|99293.1|99146.1|99298.8|99147.2|99289.9|99137.9|12
1655937360000|2022-06-22 22:36:00|99289.3|99149.1|99303|99152.4|99317.5|99152.4|99289.3|99144|23
1655937370000|2022-06-22 22:36:10|99301.6|99154.3|99294.2|99121.5|99331.7|99159.5|99282.5|99116.4|36
1655937380000|2022-06-22 22:36:20|99297.4|99117.1|99289.1|99115.2|99308.5|99129.3|99269.9|99105.1|36
1655937390000|2022-06-22 22:36:30|99291.7|99112.4|99273.5|99112|99293.4|99117.3|99269|99107.2|23
1655937400000|2022-06-22 22:36:40|99266.6|99113|99245.4|99090.1|99288.5|99113|99233.1|99073.9|40
1655937410000|2022-06-22 22:36:50|99257|99091.1|99229.8|99044.8|99259.4|99091.5|99194.6|99044.8|45
1655937420000|2022-06-22 22:37:00|99221.6|99050.2|99206.2|99053.7|99241.8|99102.4|99143|99042.6|51
1655937430000|2022-06-22 22:37:10|99202.7|99056.7|99128.2|99078.2|99202.7|99093.8|99125.3|99045.2|33
1655937440000|2022-06-22 22:37:20|99187.9|99040.1|99113.6|99063.6|99187.9|99082.9|99109.6|99040.1|40
1655937450000|2022-06-22 22:37:30|99178.3|99032.3|99110.4|99060.4|99178.3|99074.5|99109.7|99027.1|29
1655937460000|2022-06-22 22:37:40|99110.7|99060.7|99221.2|99059.7|99237|99102.7|99108.2|99023.9|45
1655937470000|2022-06-22 22:37:50|99216.6|99063.2|99233.1|99086.2|99258|99138.2|99187.9|99053.4|39
1655937480000|2022-06-22 22:38:00|99245.1|99070.6|99215.4|99165.4|99245.1|99167.2|99184.5|99070.6|13
1655937490000|2022-06-22 22:38:10|99215.7|99165.7|99228.9|99178.9|99303.9|99196.5|99215.6|99100.6|61
1655937500000|2022-06-22 22:38:20|99229.6|99179.6|99246.3|99196.3|99290.7|99204.6|99226|99137.6|37
1655937510000|2022-06-22 22:38:30|99242.7|99192.7|99284.8|99132.2|99312.3|99192.7|99227.9|99099.8|50
1655937520000|2022-06-22 22:38:40|99296.6|99132.1|99239.3|99189.3|99304|99190.8|99231.4|99126.5|54
1655937530000|2022-06-22 22:38:50|99237.2|99187.2|99271.8|99145.8|99289.4|99193|99232.4|99138.1|29
1655937540000|2022-06-22 22:39:00|99287.3|99147.7|99184.3|99134.3|99289.2|99193.8|99184.3|99080.7|44
1655937550000|2022-06-22 22:39:10|99222.3|99095.2|99208|99065.5|99229.7|99123|99161.9|99053.8|41
1655937560000|2022-06-22 22:39:20|99161.8|99064.1|99176.2|99048.6|99202|99111.8|99128.3|99041.6|40
1655937570000|2022-06-22 22:39:30|99135.9|99085.9|99184.5|99049.2|99201.5|99092|99134.8|99045.6|29
1655937580000|2022-06-22 22:39:40|99176.2|99050.2|99136|99086|99179.7|99089.3|99135.3|99049.6|15
1655937590000|2022-06-22 22:39:50|99136.8|99086.8|99135.2|99085.2|99139.2|99089.2|99133.4|99083.4|17
1655937600000|2022-06-22 22:40:00|99135.1|99085.1|99218.3|99072.6|99232.4|99098.1|99133.9|99046.3|56
1655937610000|2022-06-22 22:40:10|99217.8|99068.6|99196.4|99146.4|99234.9|99146.4|99184.1|99065.5|28
1655937620000|2022-06-22 22:40:20|99194.7|99144.7|99229.6|99179.6|99308|99189.4|99192.2|99100.3|49
1655937630000|2022-06-22 22:40:30|99268.2|99138.8|99290.9|99130.4|99293.6|99190|99228.5|99130.4|47
1655937640000|2022-06-22 22:40:40|99272.7|99137.3|99235.7|99185.7|99286.4|99194.7|99234.6|99133.9|49
1655937650000|2022-06-22 22:40:50|99233.9|99183.9|99243.3|99193.3|99286.2|99194.3|99231|99140.7|49
1655937660000|2022-06-22 22:41:00|99243|99193|99191.6|99141.6|99294.3|99193|99191.6|99081.3|49
1655937670000|2022-06-22 22:41:10|99192.2|99142.2|99162.2|99031|99224.6|99143.9|99108.9|98990.2|57
1655937680000|2022-06-22 22:41:20|99166|99027.2|99176.2|99032.7|99176.2|99077.6|99112.9|99024.9|35
1655937690000|2022-06-22 22:41:30|99125.5|99075.5|99180.6|99044.7|99195.1|99085.9|99125.5|99029.8|28
1655937700000|2022-06-22 22:41:40|99179|99045.4|99134.4|99084.4|99179|99088.1|99134.4|99045.4|18
1655937710000|2022-06-22 22:41:50|99132.1|99082.1|99130.3|99080.3|99182.2|99084|99125.9|99027.5|18
1655937720000|2022-06-22 22:42:00|99129.8|99079.8|99160.9|99110.9|99219.5|99110.9|99129.8|99030.9|33
1655937730000|2022-06-22 22:42:10|99160.2|99110.2|99219.8|99169.8|99255.6|99169.8|99159|99064.9|27
1655937740000|2022-06-22 22:42:20|99213|99163|99289.4|99118.2|99294.2|99194.4|99212.1|99094.2|15
1655937750000|2022-06-22 22:42:30|99317.8|99119.1|99285.6|99127.4|99317.8|99188.7|99221.5|99094.6|66
1655937760000|2022-06-22 22:42:40|99280.9|99134.4|99252.3|99103.8|99306.7|99185.1|99227.4|99069.2|52
1655937770000|2022-06-22 22:42:50|99259.6|99095.7|99232.4|99085.8|99261|99102.6|99225.9|99073.6|29
1655937780000|2022-06-22 22:43:00|99256.4|99059.6|99243|99067.8|99256.4|99085.9|99224|99059.6|49
1655937790000|2022-06-22 22:43:10|99239.5|99064.9|99241.6|99068.8|99247.1|99081|99228.5|99064.9|53
1655937800000|2022-06-22 22:43:20|99240.1|99069|99226.9|99071.5|99240.6|99079.4|99223.9|99067|48
1655937810000|2022-06-22 22:43:30|99224.6|99075.5|99231.7|99081.7|99231.7|99082.4|99220.6|99071.3|49
1655937820000|2022-06-22 22:43:40|99235.4|99082.1|99202.8|99152.8|99244.2|99157.1|99196.2|99080.3|29
1655937830000|2022-06-22 22:43:50|99240.2|99115|99233.5|99183.5|99283.2|99199.4|99204.9|99107.8|40
1655937840000|2022-06-22 22:44:00|99234.5|99184.5|99231.6|99181.6|99298.4|99186.6|99226.9|99104.2|59
1655937850000|2022-06-22 22:44:10|99230.1|99180.1|99279.6|99135.9|99297.9|99183.3|99229.6|99106.4|30
1655937860000|2022-06-22 22:44:20|99271.1|99139.5|99194.2|99144.2|99287.1|99184.9|99194.2|99089.4|39
1655937870000|2022-06-22 22:44:30|99194.6|99144.6|99159.5|99109.5|99254.2|99146|99149.2|99057.2|29
1655937880000|2022-06-22 22:44:40|99210.3|99063.2|99124.3|99074.3|99219.5|99108.3|99124.3|99052.3|23
1655937890000|2022-06-22 22:44:50|99175.3|99044.2|99144.6|99094.6|99199.4|99099.2|99135.5|99044.2|30
1655937900000|2022-06-22 22:45:00|99144.9|99094.9|99137.2|99087.2|99184.2|99094.9|99134.8|99057.8|18
1655937910000|2022-06-22 22:45:10|99136.9|99086.9|99240.9|99073.9|99249.1|99103.9|99136.7|99057.3|36
1655937920000|2022-06-22 22:45:20|99243.4|99073.7|99225|99086.9|99244.1|99132.7|99179.9|99068.4|55
1655937930000|2022-06-22 22:45:30|99220.7|99088.9|99235.7|99076.6|99242.8|99088.9|99220.7|99067|45
1655937940000|2022-06-22 22:45:40|99237.7|99075.2|99239.6|99065.4|99243.8|99077.2|99232.4|99065.4|43
1655937950000|2022-06-22 22:45:50|99235.4|99066|99221.5|99091.3|99241.5|99093.2|99221|99061.5|50
1655937960000|2022-06-22 22:46:00|99222.2|99088.4|99234.7|99075.4|99253|99132.1|99181.6|99057.1|50
1655937970000|2022-06-22 22:46:10|99234.5|99076.9|99238.6|99073.9|99249.8|99085.7|99226|99058.5|50
1655937980000|2022-06-22 22:46:20|99247.7|99072.4|99235.3|99077.2|99255.7|99078.1|99232.7|99061.3|55
1655937990000|2022-06-22 22:46:30|99245.8|99064.2|99242.5|99071.2|99246.8|99075.4|99238.4|99063.4|45
1655938000000|2022-06-22 22:46:40|99241|99067.3|99240|99074.3|99245|99075.4|99236.2|99065|46
1655938010000|2022-06-22 22:46:50|99249.1|99075.1|99238.5|99079.8|99249.1|99090.7|99231.3|99064.2|31
1655938020000|2022-06-22 22:47:00|99238.6|99077.4|99244.1|99070.7|99257.5|99087.3|99230.8|99054.8|49
1655938030000|2022-06-22 22:47:10|99239.5|99072.8|99233|99076.6|99244.5|99081.4|99232.2|99067|47
1655938040000|2022-06-22 22:47:20|99237.7|99073|99230.4|99076.7|99239.4|99082.2|99227.3|99067.5|40
1655938050000|2022-06-22 22:47:30|99232.1|99078.5|99236.5|99070|99241.5|99078.5|99225.4|99064.1|32
1655938060000|2022-06-22 22:47:40|99234.9|99069.7|99242.3|99062.7|99243.9|99087.5|99223.4|99059.7|42
1655938070000|2022-06-22 22:47:50|99236.5|99064.1|99244.7|99084.7|99244.7|99088.8|99227.5|99064.1|20
1655938080000|2022-06-22 22:48:00|99240.7|99078.7|99230.7|99084.9|99244|99137|99187|99066.1|23
1655938090000|2022-06-22 22:48:10|99232.6|99082.7|99229.4|99087.5|99233.3|99097.7|99224.9|99082.7|17
1655938100000|2022-06-22 22:48:20|99253.4|99067|99255.9|99061.7|99256|99068.5|99246.7|99056|17
1655938110000|2022-06-22 22:48:30|99259.1|99070.4|99257.3|99057.3|99264.6|99070.4|99246.2|99046.2|41
1655938120000|2022-06-22 22:48:40|99258.5|99058.5|99256.5|99056.5|99259.6|99059.6|99255.1|99055.1|34
1655938130000|2022-06-22 22:48:50|99255.4|99055.4|99256.9|99056.9|99257.4|99057.4|99253.6|99053.6|42
1655938140000|2022-06-22 22:49:00|99256.3|99056.3|99249.8|99052.7|99256.3|99060.4|99249.8|99051.8|20
1655938150000|2022-06-22 22:49:10|99246.2|99054|99250.2|99050.2|99252.7|99054.4|99246.2|99048.7|30
1655938160000|2022-06-22 22:49:20|99250.1|99050.1|99251|99051|99252.6|99055.8|99244.9|99044.9|20
1655938170000|2022-06-22 22:49:30|99250.9|99050.9|99243.7|99046.5|99250.9|99050.9|99243.7|99046.2|10
1655938180000|2022-06-22 22:49:40|99243.3|99046.7|99245.8|99058.8|99248.3|99059.7|99243.3|99045.5|6
1655938190000|2022-06-22 22:49:50|99253.7|99062.5|99251.2|99051.2|99254.6|99062.5|99248.4|99048.4|19
1655938200000|2022-06-22 22:50:00|99249.1|99052.6|99238.8|99046|99255.1|99055.1|99238|99040|25
1655938210000|2022-06-22 22:50:10|99239.1|99054.4|99239.4|99052.6|99246.1|99054.6|99235.4|99048.3|20
1655938220000|2022-06-22 22:50:20|99236.9|99051.2|99244.7|99045.3|99246.4|99062|99234.4|99043|26
1655938230000|2022-06-22 22:50:30|99245.3|99045.6|99238.4|99049|99245.3|99057.7|99238.4|99045|18
1655938240000|2022-06-22 22:50:40|99238.6|99056.4|99233.6|99053.3|99238.7|99061.9|99228.9|99045.3|33
1655938250000|2022-06-22 22:50:50|99234.4|99052.8|99221.9|99047.9|99234.4|99057.5|99221.9|99047.6|44
1655938260000|2022-06-22 22:51:00|99232.8|99042.6|99221.3|99047.7|99232.8|99047.7|99221.3|99042.6|18
1655938270000|2022-06-22 22:51:10|99223.2|99047.3|99232.6|99041.1|99232.6|99047.9|99223.1|99041.1|5
1655938280000|2022-06-22 22:51:20|99231.7|99041.4|99227.7|99052|99236.3|99054.4|99226.1|99040.3|7
1655938290000|2022-06-22 22:51:30|99226.9|99049.6|99237.4|99045.3|99237.4|99049.6|99226.9|99043.9|7
1655938300000|2022-06-22 22:51:40|99237.9|99039.6|99222.8|99050.2|99237.9|99054.6|99220.9|99036|10
1655938310000|2022-06-22 22:51:50|99223.7|99048.9|99223.7|99048.9|99223.9|99050.4|99223.4|99047.8|5
1655938320000|2022-06-22 22:52:00|99240.5|99040.5|99221.8|99044.4|99240.8|99044.5|99221.8|99039.6|9
1655938330000|2022-06-22 22:52:10|99222|99044.3|99230.7|99038.2|99236.6|99053.9|99214.4|99034.7|24
1655938340000|2022-06-22 22:52:20|99234.5|99036.3|99237.1|99063.4|99240.5|99078.1|99218.3|99036.3|22
1655938350000|2022-06-22 22:52:30|99234.9|99071.1|99233|99054.9|99248.7|99071.1|99230.2|99044.4|58
1655938360000|2022-06-22 22:52:40|99232.4|99054.6|99230.2|99041.9|99238.8|99073.1|99228.4|99040|45
1655938370000|2022-06-22 22:52:50|99236.4|99047.9|99240|99044.2|99244.3|99050.8|99234.6|99040.4|43
1655938380000|2022-06-22 22:53:00|99237.4|99041.8|99243.8|99043.8|99245.4|99045.6|99233.3|99041.1|46
1655938390000|2022-06-22 22:53:10|99245.2|99045.2|99236.1|99046.6|99245.6|99050.2|99228.5|99042.9|49
1655938400000|2022-06-22 22:53:20|99229.3|99048.7|99229.2|99048.4|99239.8|99048.7|99221.6|99033.4|40
1655938410000|2022-06-22 22:53:30|99229.7|99045.7|99238.6|99053.4|99243.9|99055.3|99229.6|99041.5|47
1655938420000|2022-06-22 22:53:40|99238.3|99054.2|99231.7|99050|99246.2|99054.2|99228.9|99042.5|43
1655938430000|2022-06-22 22:53:50|99229.1|99048.9|99229.4|99051.7|99239.3|99054.3|99227.5|99048.7|38
1655938440000|2022-06-22 22:54:00|99231.1|99052.4|99226.6|99050.8|99231.5|99052.9|99221.3|99045.7|37
1655938450000|2022-06-22 22:54:10|99224.2|99049.9|99235.9|99044.8|99242.9|99050.4|99222.9|99041.2|37
1655938460000|2022-06-22 22:54:20|99238.2|99043.8|99231.6|99054.8|99243.2|99055.5|99229.6|99043.8|38
1655938470000|2022-06-22 22:54:30|99230|99054.1|99239.2|99042.7|99239.2|99054.2|99225|99040.7|37
1655938480000|2022-06-22 22:54:40|99241|99046.5|99247.9|99053.6|99249.3|99055.6|99235.1|99044.7|43
1655938490000|2022-06-22 22:54:50|99247|99054.2|99250.9|99050.9|99259.6|99065.6|99242.1|99050.9|33
1655938500000|2022-06-22 22:55:00|99248.7|99056.3|99266.6|99070.5|99266.6|99085.9|99245|99054.9|23
1655938510000|2022-06-22 22:55:10|99260.8|99072|99253.8|99077.6|99260.8|99077.7|99253.7|99072|11
1655938520000|2022-06-22 22:55:20|99256.7|99075.5|99251.5|99085.4|99256.7|99087.5|99244.1|99075.5|13
1655938530000|2022-06-22 22:55:30|99248.8|99086.9|99234.5|99096.3|99262|99098.9|99231.9|99078.6|12
1655938540000|2022-06-22 22:55:40|99240.5|99091.4|99259.6|99080.6|99270|99093.8|99236.8|99074.7|12
1655938550000|2022-06-22 22:55:50|99259|99085.6|99259.4|99084.3|99265.8|99088.7|99248.1|99076.9|21
1655938560000|2022-06-22 22:56:00|99246|99094.1|99258.6|99090|99263.2|99094.1|99246|99087.6|18
1655938570000|2022-06-22 22:56:10|99260.3|99089.6|99254.9|99091.9|99265.1|99091.9|99254.9|99086.6|11
1655938580000|2022-06-22 22:56:20|99254.7|99092.6|99272|99081.9|99273.5|99092.6|99254.7|99081.5|12
1655938590000|2022-06-22 22:56:30|99248.7|99098.5|99254.1|99094.9|99254.4|99098.5|99248.7|99093.9|4
1655938600000|2022-06-22 22:56:40|99258.6|99091.9|99263.8|99083.7|99269|99104.9|99238.4|99081.6|18
1655938610000|2022-06-22 22:56:50|99263.4|99081.8|99266.7|99078.3|99268.9|99082.9|99262.3|99077.7|22
1655938620000|2022-06-22 22:57:00|99270.4|99076.2|99261|99088.4|99270.4|99097.5|99251.5|99076.2|23
1655938630000|2022-06-22 22:57:10|99261.1|99086.9|99262.3|99087.9|99266.3|99090.4|99258.1|99086.8|10
1655938640000|2022-06-22 22:57:20|99261.8|99088.1|99250.6|99089.5|99264.6|99099.5|99250.6|99086.1|13
1655938650000|2022-06-22 22:57:30|99251|99088|99249|99089.9|99251|99090.9|99249|99088|6
1655938660000|2022-06-22 22:57:40|99258|99086.7|99264.2|99082.4|99270.7|99087.8|99257.9|99078.9|18
1655938670000|2022-06-22 22:57:50|99263.2|99082.9|99253|99092.6|99271.3|99092.8|99253|99080.1|15
1655938680000|2022-06-22 22:58:00|99253.4|99089.7|99264.3|99086|99264.3|99091.6|99252|99076.4|16
1655938690000|2022-06-22 22:58:10|99259|99085.1|99265.7|99085.7|99269|99089.6|99256.2|99083.3|12
1655938700000|2022-06-22 22:58:20|99262.9|99086.7|99272.4|99079.2|99276.7|99099.6|99236.9|99070.1|19
1655938710000|2022-06-22 22:58:30|99226.8|99086|99237.6|99091.7|99259|99091.7|99226.8|99080.2|8
1655938720000|2022-06-22 22:58:40|99229.2|99086.8|99265.9|99065.9|99265.9|99086.8|99229.2|99065.9|8
1655938730000|2022-06-22 22:58:50|99245.1|99077.2|99250|99077.3|99257.2|99081.1|99245.1|99071.9|13
1655938740000|2022-06-22 22:59:00|99257.1|99075.4|99256.8|99090.7|99257.1|99094.2|99244.6|99072.3|22
1655938750000|2022-06-22 22:59:10|99254.7|99090.3|99269.9|99095.2|99269.9|99104.7|99248.2|99085.7|10
1655938760000|2022-06-22 22:59:20|99270|99095|99267.6|99081.5|99277.4|99095.1|99254.1|99077.4|15
1655938770000|2022-06-22 22:59:30|99267.3|99082.5|99255.2|99103.8|99278.2|99118.2|99255.2|99078.5|14
1655938780000|2022-06-22 22:59:40|99258.8|99100.6|99266.5|99100.5|99268.6|99103.2|99251.1|99081.3|22
1655938790000|2022-06-22 22:59:50|99265.6|99095.9|99262.8|99090.4|99268.4|99097.5|99261.5|99075.9|33
1655938800000|2022-06-22 23:00:00|99263.6|99093.2|99261|99086.6|99267.4|99101.8|99252|99073.9|53
1655938810000|2022-06-22 23:00:10|99260.6|99082.5|99260.7|99113.7|99260.7|99113.7|99250.2|99082.5|20
1655938820000|2022-06-22 23:00:20|99263.6|99092.4|99260.8|99101.4|99270.2|99111.4|99260.8|99092.4|40
1655938830000|2022-06-22 23:00:30|99263|99098.4|99252.6|99066.2|99273.2|99110.1|99247.6|99065.9|35
1655938840000|2022-06-22 23:00:40|99250.2|99103.2|99253.9|99087.8|99261.2|99103.2|99248.6|99086|7
1655938850000|2022-06-22 23:00:50|99253.4|99091.1|99249.2|99100.7|99257.5|99100.7|99248.8|99086.4|23
1655938860000|2022-06-22 23:01:00|99253|99092|99256.3|99094.7|99257.3|99101.3|99250.2|99092|45
1655938870000|2022-06-22 23:01:10|99256|99101.7|99257.8|99087.5|99257.8|99107.7|99236.3|99087.5|36
1655938880000|2022-06-22 23:01:20|99238|99094.7|99273.4|99073.4|99273.4|99094.7|99238|99072|16
1655938890000|2022-06-22 23:01:30|99272.6|99075|99260.8|99080.5|99273.3|99082.8|99255.7|99072.8|20
1655938900000|2022-06-22 23:01:40|99260.7|99080.3|99257.1|99099.2|99264|99099.3|99255.2|99077.7|25
1655938910000|2022-06-22 23:01:50|99262.3|99094.6|99248.1|99092.5|99264.7|99113.8|99244|99085.5|20
1655938920000|2022-06-22 23:02:00|99249.3|99092.9|99268.6|99074.9|99269.8|99096.7|99249.3|99074.9|15
1655938930000|2022-06-22 23:02:10|99271.6|99071.7|99250.8|99096.8|99271.8|99101.8|99246.3|99071.7|15
1655938940000|2022-06-22 23:02:20|99250.2|99096.6|99258.6|99087.9|99268.4|99097.2|99250.2|99084.8|12
1655938950000|2022-06-22 23:02:30|99259.3|99087.4|99254.2|99097.9|99260.6|99097.9|99249.9|99087|18
1655938960000|2022-06-22 23:02:40|99252.9|99097.2|99258.4|99072.9|99259.4|99097.2|99252|99065.2|13
1655938970000|2022-06-22 23:02:50|99262.9|99077|99209.3|99159.3|99262.9|99159.3|99204.4|99075.2|7
1655938980000|2022-06-22 23:03:00|99259|99098.4|99258.8|99087.2|99259.4|99098.4|99251.3|99085.7|34
1655938990000|2022-06-22 23:03:10|99251|99087.8|99251.8|99089.1|99254.1|99090.9|99246.3|99086.4|8
1655939000000|2022-06-22 23:03:20|99249.8|99084.8|99248.7|99103.2|99258.5|99103.2|99247.1|99081.2|19
1655939010000|2022-06-22 23:03:30|99249.9|99099.1|99255.5|99092.9|99255.5|99101.7|99245.9|99092.9|5
1655939020000|2022-06-22 23:03:40|99263.2|99085|99255.5|99099.4|99270.3|99099.4|99255.5|99079.2|8
1655939030000|2022-06-22 23:03:50|99253.8|99097.9|99250.3|99090.7|99255.6|99097.9|99238.1|99089|10
1655939040000|2022-06-22 23:04:00|99250.8|99091.1|99250.7|99086|99258.8|99093|99247.7|99082.9|29
1655939050000|2022-06-22 23:04:10|99250.6|99086.1|99247.7|99100|99258.3|99100|99247.7|99084.7|13
1655939060000|2022-06-22 23:04:20|99248.4|99100.5|99247.6|99097.8|99248.4|99100.5|99247.6|99097.8|4
1655939070000|2022-06-22 23:04:30|99243.7|99098.8|99250.1|99091.9|99250.1|99098.8|99243.7|99091.9|3
1655939080000|2022-06-22 23:04:40|99242.6|99086.7|99272.2|99078.7|99272.2|99105.6|99235.8|99078.7|8
1655939090000|2022-06-22 23:04:50|99255.2|99084.3|99261.8|99076.4|99270.3|99097.8|99241.4|99066.2|30
1655939100000|2022-06-22 23:05:00|99260.2|99081.8|99259.3|99087.7|99263|99101.7|99250|99081.8|47
1655939110000|2022-06-22 23:05:10|99260.2|99087.6|99252.1|99065.6|99293.1|99097.1|99244.4|99063|46
1655939120000|2022-06-22 23:05:20|99259.4|99059.4|99255.5|99068.9|99259.4|99087.3|99244.6|99059.4|30
1655939130000|2022-06-22 23:05:30|99251|99071.2|99250|99073.1|99256.9|99075.6|99247.8|99067.7|22
1655939140000|2022-06-22 23:05:40|99249.9|99067.7|99259.4|99066.2|99264.1|99078.1|99249.9|99063.6|25
1655939150000|2022-06-22 23:05:50|99255.8|99067|99250.9|99069.3|99260.1|99070.5|99249.6|99060|26
1655939160000|2022-06-22 23:06:00|99253.4|99068.1|99243.9|99078.9|99253.4|99089.2|99242.9|99068.1|32
1655939170000|2022-06-22 23:06:10|99231|99083.5|99233.3|99095|99247|99101.5|99230.6|99075.7|23
1655939180000|2022-06-22 23:06:20|99233.7|99092.3|99255.5|99079.5|99260|99092.3|99233.7|99071.3|41
1655939190000|2022-06-22 23:06:30|99256.9|99078.1|99254.6|99076.8|99260.4|99086.8|99254.5|99075.9|30
1655939200000|2022-06-22 23:06:40|99254.3|99079.5|99252.8|99076.1|99255.8|99080.1|99246.3|99072.2|42
1655939210000|2022-06-22 23:06:50|99250.8|99076.6|99258.9|99072|99259|99095.5|99237.9|99067.8|29
1655939220000|2022-06-22 23:07:00|99250|99079.8|99252.8|99075.9|99261.8|99081.5|99247|99064.5|49
1655939230000|2022-06-22 23:07:10|99251.6|99076.5|99248.3|99080|99251.6|99107.7|99240.2|99075.9|36
1655939240000|2022-06-22 23:07:20|99250.7|99077|99253.2|99083.5|99254.2|99093.4|99247.7|99077|39
1655939250000|2022-06-22 23:07:30|99249.2|99087|99259.7|99071.4|99259.7|99087|99249.2|99071.2|34
1655939260000|2022-06-22 23:07:40|99255.3|99073.7|99251.3|99077.9|99257.1|99078.6|99249.6|99071.9|29
1655939270000|2022-06-22 23:07:50|99251.4|99073.8|99257.4|99071.9|99260.3|99098.7|99241.9|99066|34
1655939280000|2022-06-22 23:08:00|99262.4|99069.1|99256.7|99101.4|99276.3|99113.3|99245.6|99069.1|65
1655939290000|2022-06-22 23:08:10|99262.4|99095.3|99263.6|99086.1|99271.2|99099.4|99257.3|99078.2|51
1655939300000|2022-06-22 23:08:20|99263.5|99085.9|99259.2|99096.1|99268.4|99096.1|99252.7|99082.8|50
1655939310000|2022-06-22 23:08:30|99260.4|99093.6|99254.8|99099|99265.6|99101.9|99251.5|99081.3|38
1655939320000|2022-06-22 23:08:40|99254.7|99099.3|99259.8|99087|99263.6|99099.3|99254.7|99082.9|46
1655939330000|2022-06-22 23:08:50|99261.1|99087.1|99261.5|99086.5|99265|99089.9|99254|99079.7|52
1655939340000|2022-06-22 23:09:00|99260.1|99084.7|99257.4|99095|99266.5|99098.5|99257.3|99075.8|51
1655939350000|2022-06-22 23:09:10|99258.4|99094.7|99259.8|99083.8|99263.8|99094.7|99257.1|99083.3|42
1655939360000|2022-06-22 23:09:20|99259.7|99083.6|99260.9|99086.1|99263.4|99087.5|99256.9|99080.7|32
1655939370000|2022-06-22 23:09:30|99260.7|99085.9|99251.8|99086.2|99265.5|99099.5|99251.8|99074.6|30
1655939380000|2022-06-22 23:09:40|99251.5|99080.3|99269.9|99107.8|99276.1|99107.8|99241.8|99066.2|58
1655939390000|2022-06-22 23:09:50|99280.2|99096.9|99252.5|99087.1|99280.2|99104.2|99239.8|99065.1|52
1655939400000|2022-06-22 23:10:00|99257.3|99080.3|99254.6|99080.6|99277.1|99108|99243|99062.9|68
1655939410000|2022-06-22 23:10:10|99252.7|99081.9|99262.7|99083|99274.7|99095.9|99244.3|99072.6|58
1655939420000|2022-06-22 23:10:20|99260.9|99085.3|99259.9|99088.9|99267.5|99095.3|99256.5|99080.7|56
1655939430000|2022-06-22 23:10:30|99260.7|99086.2|99270.5|99072.4|99277.7|99099.3|99255.6|99072.4|52
1655939440000|2022-06-22 23:10:40|99263.9|99078.4|99258|99093.8|99291.9|99114.5|99254.2|99075.1|55
1655939450000|2022-06-22 23:10:50|99262.5|99089.7|99280.2|99092.3|99312.5|99117.1|99243.7|99071.8|70
1655939460000|2022-06-22 23:11:00|99282.2|99088.7|99275.5|99100.3|99283.5|99100.7|99270.1|99088.7|40
1655939470000|2022-06-22 23:11:10|99273.8|99101.6|99277.7|99101.5|99282|99108.7|99271.9|99096.3|34
1655939480000|2022-06-22 23:11:20|99276.1|99099.2|99299.5|99099.5|99325.9|99125.9|99274.9|99090.4|51
1655939490000|2022-06-22 23:11:30|99297.1|99100.2|99305.9|99105.9|99318.4|99125.4|99289|99099.2|70
1655939500000|2022-06-22 23:11:40|99303|99103|99301.6|99103.4|99312.2|99125.9|99290.6|99090.6|64
1655939510000|2022-06-22 23:11:50|99296.6|99105.4|99320.1|99120.1|99331.6|99140.1|99294.2|99100.8|69
1655939520000|2022-06-22 23:12:00|99321.5|99121.5|99314.7|99126.1|99347.4|99148.6|99305.2|99107|76
1655939530000|2022-06-22 23:12:10|99313.5|99126.3|99337.3|99137.3|99338|99141.8|99308.7|99118.3|76
1655939540000|2022-06-22 23:12:20|99325.8|99125.8|99316.4|99116.4|99340|99144.7|99300.1|99114.5|67
1655939550000|2022-06-22 23:12:30|99317.3|99117.3|99326.7|99126.7|99354.1|99154.1|99308.3|99108.3|40
1655939560000|2022-06-22 23:12:40|99322.4|99125.9|99317.1|99117.1|99325.9|99127.7|99317.1|99117.1|15
1655939570000|2022-06-22 23:12:50|99315.9|99115.9|99334.5|99134.5|99334.5|99146.2|99299.7|99099.7|21
1655939580000|2022-06-22 23:13:00|99332.3|99132.3|99324.4|99139.5|99351.1|99151.1|99312.9|99121.3|78
1655939590000|2022-06-22 23:13:10|99333.6|99142.3|99349.8|99151.4|99368.8|99168.8|99312.7|99124.5|78
1655939600000|2022-06-22 23:13:20|99346.3|99148.7|99331.7|99141.9|99348.8|99148.8|99311.7|99125.1|74
1655939610000|2022-06-22 23:13:30|99345.9|99145.9|99330.1|99130.1|99349.1|99151|99305.4|99124|69
1655939620000|2022-06-22 23:13:40|99335.5|99135.5|99341.2|99141.2|99346.6|99146.6|99316.2|99126.5|68
1655939630000|2022-06-22 23:13:50|99342.7|99142.7|99322.8|99136.5|99352.3|99168.6|99307|99127.9|75
1655939640000|2022-06-22 23:14:00|99304.8|99156.7|99318.5|99135|99349.3|99160.9|99283.7|99116.9|66
1655939650000|2022-06-22 23:14:10|99316.7|99138.9|99318.1|99129.8|99347.9|99161.8|99287.3|99126.7|73
1655939660000|2022-06-22 23:14:20|99317.8|99132.7|99317.6|99133.5|99368|99168|99290.8|99124|73
1655939670000|2022-06-22 23:14:30|99309.7|99134|99294|99132|99346.2|99162.3|99288.1|99123.5|65
1655939680000|2022-06-22 23:14:40|99294.1|99132.5|99319.5|99144.1|99330.5|99161.4|99285.9|99127|71
1655939690000|2022-06-22 23:14:50|99317.5|99147.8|99281|99126.9|99330.3|99186.1|99236.1|99113.1|78
1655939700000|2022-06-22 23:15:00|99279|99148.3|99227.6|99177.6|99343|99190.6|99225.8|99127.9|75
1655939710000|2022-06-22 23:15:10|99228.2|99178.2|99288.8|99156.5|99334.9|99192.4|99227.6|99124.6|74
1655939720000|2022-06-22 23:15:20|99284.1|99159|99282.9|99155.2|99317.9|99195.7|99230.4|99134.3|74
1655939730000|2022-06-22 23:15:30|99319|99134.9|99280.1|99154.7|99319|99195.6|99232.2|99123.8|68
1655939740000|2022-06-22 23:15:40|99293.6|99155.1|99236|99186|99293.6|99195.1|99233.5|99146.9|71
1655939750000|2022-06-22 23:15:50|99236.9|99186.9|99244.8|99194.8|99287.1|99200.1|99235.9|99150.1|75
1655939760000|2022-06-22 23:16:00|99245.5|99195.5|99282.5|99139.6|99306.9|99199.6|99234.1|99136.2|71
1655939770000|2022-06-22 23:16:10|99278.7|99136.8|99243.8|99193.8|99286.7|99195|99237.6|99136.8|64
1655939780000|2022-06-22 23:16:20|99243.9|99193.9|99248.7|99198.7|99304.8|99199|99239.5|99139.1|68
1655939790000|2022-06-22 23:16:30|99246.2|99196.2|99306|99133|99311.5|99200.8|99236.4|99129.1|72
1655939800000|2022-06-22 23:16:40|99240.4|99190.4|99243.3|99193.3|99308.1|99198.5|99239|99134|72
1655939810000|2022-06-22 23:16:50|99243.5|99193.5|99289.6|99157.1|99289.7|99195.4|99241.3|99149.1|60
1655939820000|2022-06-22 23:17:00|99289.8|99157.6|99298.4|99173.1|99329.1|99210.3|99245.3|99143.1|78
1655939830000|2022-06-22 23:17:10|99258.9|99208.9|99243.5|99193.5|99308.2|99209|99239.8|99139.6|75
1655939840000|2022-06-22 23:17:20|99241.6|99191.6|99243.5|99193.5|99326.7|99205.8|99238.7|99129.5|72
1655939850000|2022-06-22 23:17:30|99244|99194|99330.7|99143.7|99354.5|99201.8|99241.5|99135|75
1655939860000|2022-06-22 23:17:40|99348.8|99148.9|99319.6|99136.8|99353.9|99199|99242.9|99121.8|76
1655939870000|2022-06-22 23:17:50|99311.1|99140.5|99275|99143.5|99328.5|99195|99235|99117.2|68
1655939880000|2022-06-22 23:18:00|99235.5|99185.5|99238.7|99188.7|99289.1|99200.7|99235.3|99142.8|74
1655939890000|2022-06-22 23:18:10|99272.3|99147.1|99244|99194|99310.3|99200.8|99234.9|99147.1|74
1655939900000|2022-06-22 23:18:20|99244.4|99194.4|99246.9|99196.9|99305.9|99198.5|99232.4|99138|72
1655939910000|2022-06-22 23:18:30|99280.2|99153.6|99234.3|99184.3|99306.9|99197.1|99231.2|99133.9|76
1655939920000|2022-06-22 23:18:40|99235.1|99185.1|99316|99146.5|99322.7|99203.3|99234|99142.7|64
1655939930000|2022-06-22 23:18:50|99318.7|99143.6|99248.5|99198.5|99324.9|99206.2|99244.1|99123.7|70
1655939940000|2022-06-22 23:19:00|99247.7|99197.7|99241.9|99191.9|99352.9|99201.5|99237.6|99129.7|74
1655939950000|2022-06-22 23:19:10|99242.2|99192.2|99315.2|99146.9|99323.9|99203.7|99238.3|99138.8|76
1655939960000|2022-06-22 23:19:20|99249.4|99199.4|99242.3|99192.3|99329|99202|99238.4|99143.2|79
1655939970000|2022-06-22 23:19:30|99236.5|99186.5|99244.3|99194.3|99309.8|99206|99236.5|99141.7|70
1655939980000|2022-06-22 23:19:40|99242.9|99192.9|99253.8|99203.8|99326.8|99203.8|99236.9|99134|74
1655939990000|2022-06-22 23:19:50|99250.9|99200.9|99253.3|99203.3|99296.6|99205.3|99239.1|99151.1|73
1655940000000|2022-06-22 23:20:00|99253.2|99203.2|99312.2|99132.5|99312.2|99203.2|99239.2|99132.5|72
1655940010000|2022-06-22 23:20:10|99241.6|99191.6|99242.5|99192.5|99294.1|99203.8|99240|99147.2|73
1655940020000|2022-06-22 23:20:20|99243.1|99193.1|99251.6|99201.6|99298.9|99205.8|99241|99151.7|67
1655940030000|2022-06-22 23:20:30|99250.4|99200.4|99251.8|99201.8|99294.9|99207|99242.3|99154.5|72
1655940040000|2022-06-22 23:20:40|99248.3|99198.3|99288.7|99160.4|99301.2|99203.2|99246.4|99143.9|68
1655940050000|2022-06-22 23:20:50|99293.3|99158.4|99247.8|99197.8|99294.2|99204.1|99242.3|99148.8|69
1655940060000|2022-06-22 23:21:00|99247.6|99197.6|99287.6|99155.9|99299.4|99198.3|99241.5|99133.1|69
1655940070000|2022-06-22 23:21:10|99247|99197|99296.5|99169.5|99307.6|99209.1|99246.1|99140.3|73
1655940080000|2022-06-22 23:21:20|99296.8|99170.2|99291.8|99165.8|99309|99209.6|99254.1|99142.6|71
1655940090000|2022-06-22 23:21:30|99255.4|99166.7|99247.7|99197.7|99307.1|99206.6|99246.9|99143|70
1655940100000|2022-06-22 23:21:40|99246.4|99196.4|99248.6|99198.6|99310.9|99211.2|99243.9|99157.6|75
1655940110000|2022-06-22 23:21:50|99248.8|99198.8|99252.9|99202.9|99310.2|99212|99248.8|99158.4|71
1655940120000|2022-06-22 23:22:00|99252.8|99202.8|99300.6|99165.6|99323.3|99207.2|99247.1|99142.1|71
1655940130000|2022-06-22 23:22:10|99300.7|99165.5|99252|99202|99364.1|99213.8|99244.5|99140.9|71
1655940140000|2022-06-22 23:22:20|99251.7|99201.7|99253.8|99203.8|99353.6|99209.2|99250.3|99150.3|71
1655940150000|2022-06-22 23:22:30|99253.9|99203.9|99248.4|99198.4|99317.4|99203.9|99248.2|99146|67
1655940160000|2022-06-22 23:22:40|99246.7|99196.7|99256.8|99206.8|99307|99206.8|99246.7|99145.7|68
1655940170000|2022-06-22 23:22:50|99256.5|99206.5|99249.3|99199.3|99305|99209.8|99246.9|99139|71
1655940180000|2022-06-22 23:23:00|99249.4|99199.4|99302|99176.5|99345.8|99214.9|99248.6|99148.6|72
1655940190000|2022-06-22 23:23:10|99264.9|99214.9|99252.4|99202.4|99349.1|99221.6|99252.4|99143.2|75
1655940200000|2022-06-22 23:23:20|99253.6|99203.6|99261.1|99211.1|99310|99213.5|99252.6|99165.1|72
1655940210000|2022-06-22 23:23:30|99304.7|99174.1|99330.1|99190.1|99385.1|99245.3|99260.5|99149.1|77
1655940220000|2022-06-22 23:23:40|99327.6|99190.2|99321|99191.6|99404.7|99252.8|99280.3|99168.5|72
1655940230000|2022-06-22 23:23:50|99282.5|99232.5|99320.6|99182.7|99328.1|99232.7|99280.3|99180.2|57
1655940240000|2022-06-22 23:24:00|99317.2|99187.8|99329.5|99187.4|99329.7|99190.2|99317.2|99178.2|64
1655940250000|2022-06-22 23:24:10|99331|99187.3|99343.7|99217|99404.5|99257.9|99289.5|99174.9|66
1655940260000|2022-06-22 23:24:20|99344.3|99218.9|99348.5|99220.6|99356.6|99260.4|99310.4|99210|34
1655940270000|2022-06-22 23:24:30|99349.2|99223.7|99356.6|99223.1|99357.4|99224.6|99348.7|99217.4|60
1655940280000|2022-06-22 23:24:40|99356.7|99223.2|99361.4|99224.4|99402.1|99286|99312.7|99221.2|73
1655940290000|2022-06-22 23:24:50|99361.7|99225.5|99358.9|99225.3|99362.2|99229.2|99354.3|99221.9|58
1655940300000|2022-06-22 23:25:00|99359.1|99222.7|99375.6|99236.2|99376.4|99283.3|99317.5|99222.7|77
1655940310000|2022-06-22 23:25:10|99376.6|99236.9|99371.8|99236.6|99377|99281.2|99316.8|99230.5|73
1655940320000|2022-06-22 23:25:20|99367|99238.6|99366.2|99233.7|99375.7|99279.4|99315.6|99229.6|76
1655940330000|2022-06-22 23:25:30|99365.1|99231|99323.1|99273.1|99401.7|99301.6|99318.8|99188.7|77
1655940340000|2022-06-22 23:25:40|99321.7|99271.7|99321.5|99271.5|99328.7|99278.7|99320.1|99270.1|61
1655940350000|2022-06-22 23:25:50|99321.7|99271.7|99358.4|99232.4|99358.4|99276.3|99315.7|99230.7|54
1655940360000|2022-06-22 23:26:00|99356.6|99229.6|99331.7|99281.7|99362.1|99305.5|99319.3|99226.9|71
1655940370000|2022-06-22 23:26:10|99337.3|99287.3|99374.1|99324.1|99417.6|99329.3|99328.7|99278.7|59
1655940380000|2022-06-22 23:26:20|99371.7|99321.7|99387.6|99337.6|99389.2|99339.2|99371.7|99321.7|40
1655940390000|2022-06-22 23:26:30|99387.7|99337.7|99388.3|99338.3|99429.8|99340.3|99387.2|99299.3|26
1655940400000|2022-06-22 23:26:40|99388.9|99338.9|99345.4|99295.4|99390|99340|99342.9|99292.9|31
1655940410000|2022-06-22 23:26:50|99345.3|99295.3|99343.1|99293.1|99347.8|99297.8|99333.4|99283.4|55
1655940420000|2022-06-22 23:27:00|99343.5|99293.5|99348.7|99298.7|99352.9|99302.9|99340.6|99290.6|61
1655940430000|2022-06-22 23:27:10|99348.3|99298.3|99375.2|99248.7|99376.5|99302.8|99335.5|99248.4|57
1655940440000|2022-06-22 23:27:20|99339.3|99289.3|99340.1|99290.1|99353|99303|99332.2|99282.2|59
1655940450000|2022-06-22 23:27:30|99344.3|99294.3|99339.4|99289.4|99345.4|99295.4|99338.7|99288.7|37
1655940460000|2022-06-22 23:27:40|99339.6|99289.6|99337.8|99287.8|99339.7|99289.7|99336.7|99286.7|31
1655940470000|2022-06-22 23:27:50|99338.1|99288.1|99338.4|99288.4|99369.7|99290.2|99324.2|99229.6|51
1655940480000|2022-06-22 23:28:00|99337.4|99287.4|99337.9|99287.9|99341.4|99291.4|99336.2|99286.2|36
1655940490000|2022-06-22 23:28:10|99340.7|99290.7|99328.5|99278.5|99356.8|99290.7|99322.3|99225.5|43
1655940500000|2022-06-22 23:28:20|99328.2|99278.2|99331.7|99281.7|99367.6|99282.6|99323.1|99232.3|29
1655940510000|2022-06-22 23:28:30|99331.6|99281.6|99306.6|99256.6|99381|99303.3|99306.6|99217.4|66
1655940520000|2022-06-22 23:28:40|99315.4|99265.4|99339.3|99289.3|99394.6|99291.8|99304.1|99216.1|73
1655940530000|2022-06-22 23:28:50|99339.2|99289.2|99334.6|99284.6|99341.7|99291.7|99329.6|99279.6|48
1655940540000|2022-06-22 23:29:00|99334.9|99284.9|99335.2|99285.2|99383.7|99286.5|99310.4|99217.4|62
1655940550000|2022-06-22 23:29:10|99334.5|99284.5|99329.6|99279.6|99374.7|99284.6|99329.3|99246.9|50
1655940560000|2022-06-22 23:29:20|99329.4|99279.4|99331|99281|99332|99282|99329.3|99279.3|42
1655940570000|2022-06-22 23:29:30|99330.7|99280.7|99331.8|99281.8|99333.3|99283.3|99329.6|99279.6|36
1655940580000|2022-06-22 23:29:40|99332.4|99282.4|99335.7|99285.7|99338.3|99288.3|99331.2|99281.2|48
1655940590000|2022-06-22 23:29:50|99335.8|99285.8|99338.1|99288.1|99341.3|99291.3|99333.9|99283.9|41
1655940600000|2022-06-22 23:30:00|99337.5|99287.5|99335.8|99285.8|99383.3|99290.1|99330.1|99247.1|62
1655940610000|2022-06-22 23:30:10|99335.6|99285.6|99347.4|99208.8|99374.6|99295.7|99320.6|99208.8|58
1655940620000|2022-06-22 23:30:20|99323.1|99273.1|99319.5|99269.5|99381.7|99289.3|99311|99210.3|72
1655940630000|2022-06-22 23:30:30|99355.1|99229.5|99328.8|99278.8|99355.1|99283.7|99310.5|99221.7|47
1655940640000|2022-06-22 23:30:40|99327.6|99277.6|99335.5|99285.5|99337.9|99287.9|99327.6|99277.6|45
1655940650000|2022-06-22 23:30:50|99335.8|99285.8|99336.7|99286.7|99341.2|99291.2|99334.4|99284.4|60
1655940660000|2022-06-22 23:31:00|99335.8|99285.8|99338.3|99288.3|99338.3|99288.3|99334|99284|50
1655940670000|2022-06-22 23:31:10|99338.7|99288.7|99328.6|99278.6|99339|99289|99328.4|99278.4|61
1655940680000|2022-06-22 23:31:20|99328.7|99278.7|99327.9|99277.9|99331.7|99281.7|99326.4|99276.4|58
1655940690000|2022-06-22 23:31:30|99327.6|99277.6|99330.7|99280.7|99331|99281|99327.2|99277.2|48
1655940700000|2022-06-22 23:31:40|99330.4|99280.4|99337.1|99287.1|99341.4|99291.4|99330.4|99280.4|46
1655940710000|2022-06-22 23:31:50|99338.8|99288.8|99336.1|99286.1|99338.8|99288.8|99335.5|99285.5|46
1655940720000|2022-06-22 23:32:00|99336.8|99286.8|99343|99293|99345.3|99295.3|99335.5|99285.5|38
1655940730000|2022-06-22 23:32:10|99341.8|99291.8|99340.3|99290.3|99342.5|99292.5|99338.2|99288.2|52
1655940740000|2022-06-22 23:32:20|99340.2|99290.2|99335.3|99285.3|99340.5|99290.5|99331.3|99281.3|56
1655940750000|2022-06-22 23:32:30|99335|99285|99335.3|99285.3|99337.6|99287.6|99333.5|99283.5|51
1655940760000|2022-06-22 23:32:40|99336|99286|99335.6|99285.6|99338.1|99288.1|99334.5|99284.5|53
1655940770000|2022-06-22 23:32:50|99335|99285|99336.1|99286.1|99338.2|99288.2|99334.4|99284.4|50
1655940780000|2022-06-22 23:33:00|99336.3|99286.3|99340.3|99290.3|99340.3|99290.3|99329|99279|65
1655940790000|2022-06-22 23:33:10|99341.3|99291.3|99335.2|99285.2|99341.4|99291.4|99332.2|99282.2|48
1655940800000|2022-06-22 23:33:20|99335.8|99285.8|99339.5|99289.5|99343.1|99293.1|99334|99284|49
1655940810000|2022-06-22 23:33:30|99340|99290|99376|99191.3|99420.9|99295.5|99283.7|99191.3|77
1655940820000|2022-06-22 23:33:40|99311.3|99261.3|99314.2|99264.2|99379.5|99265.7|99296.2|99176|79
1655940830000|2022-06-22 23:33:50|99311.7|99261.7|99286.5|99236.5|99365|99271.3|99286.5|99174.4|78
1655940840000|2022-06-22 23:34:00|99303.7|99253.7|99302|99252|99417.9|99283.9|99296.6|99181.9|80
1655940850000|2022-06-22 23:34:10|99298.6|99248.6|99296.1|99246.1|99351.5|99273.2|99286.5|99210.4|79
1655940860000|2022-06-22 23:34:20|99297.6|99247.6|99338.6|99288.6|99373|99290.7|99290.5|99240.5|64
1655940870000|2022-06-22 23:34:30|99336.8|99286.8|99343.8|99293.8|99402.7|99315.9|99336.8|99249.8|59
1655940880000|2022-06-22 23:34:40|99341.8|99291.8|99344.6|99294.6|99386.8|99296.4|99341|99253|36
1655940890000|2022-06-22 23:34:50|99345.8|99295.8|99347.4|99297.4|99348|99298|99345.8|99295.8|35
1655940900000|2022-06-22 23:35:00|99347.6|99297.6|99343.5|99293.5|99347.7|99297.7|99341.7|99291.7|27
1655940910000|2022-06-22 23:35:10|99344.2|99294.2|99342.5|99292.5|99346.2|99296.2|99342.2|99292.2|16
1655940920000|2022-06-22 23:35:20|99343.5|99293.5|99340.4|99290.4|99348.1|99298.1|99338.5|99288.5|29
1655940930000|2022-06-22 23:35:30|99338.2|99288.2|99362|99312|99366.6|99316.6|99337.2|99287.2|39
1655940940000|2022-06-22 23:35:40|99361|99311|99358.9|99308.9|99361.9|99311.9|99345|99295|76
1655940950000|2022-06-22 23:35:50|99360.3|99310.3|99351.6|99301.6|99360.3|99310.3|99350.9|99300.9|50
1655940960000|2022-06-22 23:36:00|99353.2|99303.2|99352|99302|99353.2|99303.2|99349.1|99299.1|55
1655940970000|2022-06-22 23:36:10|99353.1|99303.1|99352.3|99302.3|99353.4|99303.4|99346.4|99296.4|35
1655940980000|2022-06-22 23:36:20|99350.3|99300.3|99341.5|99291.5|99350.9|99300.9|99339.2|99289.2|49
1655940990000|2022-06-22 23:36:30|99340.7|99290.7|99339.5|99289.5|99348.5|99298.5|99328.3|99278.3|52
1655941000000|2022-06-22 23:36:40|99337.8|99287.8|99340.5|99290.5|99348.1|99298.1|99335.8|99285.8|33
1655941010000|2022-06-22 23:36:50|99345.8|99295.8|99348.4|99298.4|99354.7|99304.7|99333.1|99283.1|25
1655941020000|2022-06-22 23:37:00|99344.1|99294.1|99340.2|99290.2|99346.8|99296.8|99336.6|99286.6|47
1655941030000|2022-06-22 23:37:10|99340.8|99290.8|99341.1|99291.1|99343.8|99293.8|99338.1|99288.1|45
1655941040000|2022-06-22 23:37:20|99340.9|99290.9|99335.5|99285.5|99342.4|99292.4|99334.9|99284.9|40
1655941050000|2022-06-22 23:37:30|99335.3|99285.3|99339.2|99289.2|99339.2|99289.2|99327.7|99277.7|45
1655941060000|2022-06-22 23:37:40|99338.2|99288.2|99328.2|99278.2|99339.2|99289.2|99327.8|99277.8|32
1655941070000|2022-06-22 23:37:50|99328.4|99278.4|99336.4|99286.4|99342.6|99292.6|99327|99277|22
1655941080000|2022-06-22 23:38:00|99335.5|99285.5|99336.6|99286.6|99339.2|99289.2|99335.5|99285.5|28
1655941090000|2022-06-22 23:38:10|99336.4|99286.4|99340.7|99290.7|99341.5|99291.5|99335.3|99285.3|46
1655941100000|2022-06-22 23:38:20|99340.5|99290.5|99344.7|99294.7|99345.7|99295.7|99338.1|99288.1|33
1655941110000|2022-06-22 23:38:30|99346.7|99296.7|99340|99290|99346.7|99296.7|99338.3|99288.3|42
1655941120000|2022-06-22 23:38:40|99340.2|99290.2|99351.2|99301.2|99442.3|99329.8|99340.2|99276.1|61
1655941130000|2022-06-22 23:38:50|99352.3|99302.3|99353.3|99303.3|99355|99305|99348.7|99298.7|35
1655941140000|2022-06-22 23:39:00|99353|99303|99359.2|99309.2|99403.8|99310.1|99344.7|99270.5|55
1655941150000|2022-06-22 23:39:10|99358.3|99308.3|99348.7|99298.7|99403.5|99311.5|99347.1|99270.8|68
1655941160000|2022-06-22 23:39:20|99348.9|99298.9|99344.4|99294.4|99361|99311|99342.2|99292.2|62
1655941170000|2022-06-22 23:39:30|99344.3|99294.3|99340.8|99290.8|99346|99296|99336.8|99286.8|49
1655941180000|2022-06-22 23:39:40|99339.3|99289.3|99341.7|99291.7|99345.8|99295.8|99339|99289|46
1655941190000|2022-06-22 23:39:50|99343.5|99293.5|99342|99292|99344.3|99294.3|99340.6|99290.6|25
1655941200000|2022-06-22 23:40:00|99341.6|99291.6|99345|99295|99346.8|99296.8|99341.6|99291.6|41
1655941210000|2022-06-22 23:40:10|99344.7|99294.7|99341.2|99291.2|99344.9|99294.9|99337.1|99287.1|40
1655941220000|2022-06-22 23:40:20|99339.3|99289.3|99335.4|99285.4|99347.2|99297.2|99333.9|99283.9|53
1655941230000|2022-06-22 23:40:30|99335.1|99285.1|99339.6|99289.6|99339.8|99289.8|99334.2|99284.2|56
1655941240000|2022-06-22 23:40:40|99339.4|99289.4|99338.8|99288.8|99340.6|99290.6|99335.5|99285.5|59
1655941250000|2022-06-22 23:40:50|99338.9|99288.9|99338.1|99288.1|99341.2|99291.2|99337.4|99287.4|47
1655941260000|2022-06-22 23:41:00|99337.5|99287.5|99334.1|99284.1|99338.7|99288.7|99333.3|99283.3|47
1655941270000|2022-06-22 23:41:10|99334.5|99284.5|99326.7|99276.7|99335.6|99285.6|99325.9|99275.9|38
1655941280000|2022-06-22 23:41:20|99326.3|99276.3|99335.5|99285.5|99336.9|99286.9|99322.5|99272.5|57
1655941290000|2022-06-22 23:41:30|99336|99286|99333.4|99283.4|99341.6|99291.6|99332.4|99282.4|42
1655941300000|2022-06-22 23:41:40|99333.7|99283.7|99330.3|99280.3|99335.8|99285.8|99327.9|99277.9|22
1655941310000|2022-06-22 23:41:50|99329.2|99279.2|99323.2|99273.2|99331.7|99281.7|99323|99273|27
1655941320000|2022-06-22 23:42:00|99322.4|99272.4|99319.7|99269.7|99322.9|99272.9|99319.7|99269.7|22
1655941330000|2022-06-22 23:42:10|99321.2|99271.2|99322.7|99272.7|99324.7|99274.7|99314.8|99264.8|43
1655941340000|2022-06-22 23:42:20|99322.2|99272.2|99318.5|99268.5|99322.2|99272.2|99317.6|99267.6|28
1655941350000|2022-06-22 23:42:30|99318.6|99268.6|99321.5|99271.5|99321.5|99271.5|99318.2|99268.2|31
1655941360000|2022-06-22 23:42:40|99321.4|99271.4|99324.9|99274.9|99333|99283|99317.6|99267.6|35
1655941370000|2022-06-22 23:42:50|99321.9|99271.9|99323.2|99273.2|99330.7|99280.7|99318.5|99268.5|33
1655941380000|2022-06-22 23:43:00|99324.3|99274.3|99323.6|99273.6|99325.2|99275.2|99322.5|99272.5|20
1655941390000|2022-06-22 23:43:10|99323.7|99273.7|99316.8|99266.8|99333.9|99283.9|99316.8|99266.8|41
1655941400000|2022-06-22 23:43:20|99317.3|99267.3|99320.6|99270.6|99326.4|99276.4|99316.2|99266.2|31
1655941410000|2022-06-22 23:43:30|99320.3|99270.3|99330.4|99280.4|99331|99281|99318.4|99268.4|26
1655941420000|2022-06-22 23:43:40|99328.5|99278.5|99323.5|99273.5|99329.6|99279.6|99323.2|99273.2|36
1655941430000|2022-06-22 23:43:50|99322.7|99272.7|99321.5|99271.5|99324.4|99274.4|99320.2|99270.2|34
1655941440000|2022-06-22 23:44:00|99322.4|99272.4|99322.4|99272.4|99326.9|99276.9|99320.7|99270.7|34
1655941450000|2022-06-22 23:44:10|99322.3|99272.3|99321.6|99271.6|99323.8|99273.8|99320|99270|36
1655941460000|2022-06-22 23:44:20|99321.8|99271.8|99328.4|99278.4|99328.4|99278.4|99319.5|99269.5|23
1655941470000|2022-06-22 23:44:30|99327.4|99277.4|99323.2|99273.2|99333.3|99283.3|99318.3|99268.3|43
1655941480000|2022-06-22 23:44:40|99321.7|99271.7|99326.9|99276.9|99329.4|99279.4|99320.6|99270.6|33
1655941490000|2022-06-22 23:44:50|99327.3|99277.3|99323.3|99273.3|99328.8|99278.8|99323.3|99273.3|38
1655941500000|2022-06-22 23:45:00|99322.7|99272.7|99322.9|99272.9|99329.2|99279.2|99320.7|99270.7|47
1655941510000|2022-06-22 23:45:10|99323.4|99273.4|99335.4|99285.4|99335.4|99285.4|99321.6|99271.6|44
1655941520000|2022-06-22 23:45:20|99333.7|99283.7|99332.2|99282.2|99335.8|99285.8|99330.5|99280.5|48
1655941530000|2022-06-22 23:45:30|99334|99284|99340.3|99290.3|99340.3|99290.3|99331|99281|24
1655941540000|2022-06-22 23:45:40|99340.9|99290.9|99337.1|99287.1|99340.9|99290.9|99336.3|99286.3|38
1655941550000|2022-06-22 23:45:50|99339.3|99289.3|99339.8|99289.8|99342.1|99292.1|99334.3|99284.3|36
1655941560000|2022-06-22 23:46:00|99339.3|99289.3|99350.3|99300.3|99386.9|99311.3|99337|99261.4|68
1655941570000|2022-06-22 23:46:10|99350.7|99300.7|99349|99299|99355.3|99305.3|99346.3|99296.3|53
1655941580000|2022-06-22 23:46:20|99350.9|99300.9|99357.9|99307.9|99357.9|99307.9|99349|99299|59
1655941590000|2022-06-22 23:46:30|99357|99307|99353.6|99303.6|99358.7|99308.7|99353|99303|46
1655941600000|2022-06-22 23:46:40|99354.2|99304.2|99351.1|99301.1|99356.8|99306.8|99350|99300|52
1655941610000|2022-06-22 23:46:50|99352.3|99302.3|99351.6|99301.6|99356.2|99306.2|99350.7|99300.7|47
1655941620000|2022-06-22 23:47:00|99352.3|99302.3|99350.1|99300.1|99358.6|99308.6|99346.9|99296.9|52
1655941630000|2022-06-22 23:47:10|99350.2|99300.2|99339.9|99289.9|99351.3|99301.3|99339|99289|46
1655941640000|2022-06-22 23:47:20|99345.3|99295.3|99336.9|99286.9|99347|99297|99336.9|99286.9|45
1655941650000|2022-06-22 23:47:30|99337.7|99287.7|99342.3|99292.3|99342.8|99292.8|99337.7|99287.7|49
1655941660000|2022-06-22 23:47:40|99342.7|99292.7|99339.7|99289.7|99343.8|99293.8|99339.7|99289.7|45
1655941670000|2022-06-22 23:47:50|99340|99290|99345.2|99295.2|99349.1|99299.1|99338.7|99288.7|33
1655941680000|2022-06-22 23:48:00|99349.7|99299.7|99365.8|99315.8|99421.3|99336.4|99344.6|99283.2|69
1655941690000|2022-06-22 23:48:10|99356.4|99306.4|99357.8|99307.8|99419.8|99327.5|99343|99267.8|76
1655941700000|2022-06-22 23:48:20|99364.6|99314.6|99347.8|99297.8|99409.4|99319.2|99345|99268.2|69
1655941710000|2022-06-22 23:48:30|99348.3|99298.3|99348.7|99298.7|99348.7|99298.7|99343.2|99293.2|29
1655941720000|2022-06-22 23:48:40|99347.8|99297.8|99346.7|99296.7|99349.9|99299.9|99345.8|99295.8|33
1655941730000|2022-06-22 23:48:50|99347.2|99297.2|99345.7|99295.7|99349.3|99299.3|99340.5|99290.5|48
1655941740000|2022-06-22 23:49:00|99344.1|99294.1|99336.6|99286.6|99346|99296|99331.4|99281.4|42
1655941750000|2022-06-22 23:49:10|99336.4|99286.4|99338.8|99288.8|99340.9|99290.9|99336.4|99286.4|31
1655941760000|2022-06-22 23:49:20|99339.9|99289.9|99342.7|99292.7|99356.1|99306.1|99338.1|99288.1|33
1655941770000|2022-06-22 23:49:30|99343.6|99293.6|99340|99290|99358.2|99308.2|99338.8|99288.8|33
1655941780000|2022-06-22 23:49:40|99339.3|99289.3|99342.9|99292.9|99352.4|99302.4|99334.4|99284.4|55
1655941790000|2022-06-22 23:49:50|99344.7|99294.7|99344.7|99294.7|99344.8|99294.8|99336.1|99286.1|29
1655941800000|2022-06-22 23:50:00|99345.3|99295.3|99337.5|99287.5|99347.7|99297.7|99337.3|99287.3|51
1655941810000|2022-06-22 23:50:10|99337.8|99287.8|99335.3|99285.3|99371.6|99291.8|99329.6|99246.2|55
1655941820000|2022-06-22 23:50:20|99334.3|99284.3|99342.9|99292.9|99346.6|99296.6|99331.7|99281.7|59
1655941830000|2022-06-22 23:50:30|99343.1|99293.1|99343.5|99293.5|99345.3|99295.3|99333.9|99283.9|38
1655941840000|2022-06-22 23:50:40|99343.2|99293.2|99339.5|99289.5|99344|99294|99338.4|99288.4|30
1655941850000|2022-06-22 23:50:50|99340.6|99290.6|99343.1|99293.1|99350.7|99300.7|99339.7|99289.7|31
1655941860000|2022-06-22 23:51:00|99343.2|99293.2|99339.2|99289.2|99345.7|99295.7|99336.8|99286.8|29
1655941870000|2022-06-22 23:51:10|99339|99289|99356.7|99306.7|99402.5|99306.7|99337.8|99259.3|36
1655941880000|2022-06-22 23:51:20|99403.5|99262.9|99349|99299|99403.5|99306.9|99348.7|99260.9|32
1655941890000|2022-06-22 23:51:30|99349.2|99299.2|99355|99305|99391|99308.9|99347.9|99261.8|48
1655941900000|2022-06-22 23:51:40|99354.9|99304.9|99350.1|99300.1|99395.4|99304.9|99341.7|99259.2|56
1655941910000|2022-06-22 23:51:50|99350.5|99300.5|99345.8|99295.8|99387.1|99303.9|99345.8|99261.8|42
1655941920000|2022-06-22 23:52:00|99346.7|99296.7|99350|99300|99386.5|99300.1|99346.3|99257.7|40
1655941930000|2022-06-22 23:52:10|99351.1|99301.1|99354.4|99304.4|99359.2|99309.2|99346.9|99296.9|50
1655941940000|2022-06-22 23:52:20|99353.9|99303.9|99354.4|99304.4|99365|99315|99341|99291|62
1655941950000|2022-06-22 23:52:30|99332|99282|99341.2|99291.2|99360.8|99310.8|99328|99278|27
1655941960000|2022-06-22 23:52:40|99346|99296|99378.3|99198.6|99379.5|99296|99315.2|99198.6|54
1655941970000|2022-06-22 23:52:50|99360|99213.1|99352.4|99192.9|99370.4|99263.3|99302|99185.5|78
1655941980000|2022-06-22 23:53:00|99353.7|99205.7|99356.5|99200.5|99369.7|99268.2|99305.2|99189.6|78
1655941990000|2022-06-22 23:53:10|99355.6|99200.3|99357.3|99192.1|99367|99259.9|99299.4|99186.3|78
1655942000000|2022-06-22 23:53:20|99352.8|99195.1|99350.2|99198.4|99372|99258.7|99297.6|99171.7|78
1655942010000|2022-06-22 23:53:30|99345.9|99197.9|99362.7|99180.8|99367.3|99257.7|99298.4|99180.1|77
1655942020000|2022-06-22 23:53:40|99359.8|99176.9|99295.1|99245.1|99363.2|99253.4|99291.2|99171.6|76
1655942030000|2022-06-22 23:53:50|99356.6|99184.8|99294.9|99244.9|99364.4|99256.2|99292|99176|79
1655942040000|2022-06-22 23:54:00|99298|99248|99296.8|99246.8|99357.7|99251.4|99286.9|99161.9|75
1655942050000|2022-06-22 23:54:10|99295.1|99245.1|99340.9|99169.7|99357|99245.1|99282.3|99160.5|77
1655942060000|2022-06-22 23:54:20|99286.1|99236.1|99299.3|99249.3|99357.4|99252.8|99285.8|99157.4|74
1655942070000|2022-06-22 23:54:30|99294.4|99244.4|99304.7|99254.7|99355.4|99261.8|99294.4|99186.4|62
1655942080000|2022-06-22 23:54:40|99305.1|99255.1|99296.8|99246.8|99361.1|99260|99294|99180.2|58
1655942090000|2022-06-22 23:54:50|99295.9|99245.9|99352.7|99212.4|99365.4|99254.9|99288.9|99169.9|75
1655942100000|2022-06-22 23:55:00|99350.7|99177.8|99296.3|99246.3|99369.9|99253.6|99291.9|99174.2|72
1655942110000|2022-06-22 23:55:10|99295.3|99245.3|99343.5|99203.7|99362.9|99252.9|99289.5|99170.6|72
1655942120000|2022-06-22 23:55:20|99295.1|99245.1|99347.1|99216.9|99366|99251.3|99293.7|99170.7|76
1655942130000|2022-06-22 23:55:30|99344.2|99218.3|99346.5|99200|99358.1|99257.6|99291.6|99170.5|71
1655942140000|2022-06-22 23:55:40|99296.9|99246.9|99295|99245|99364.8|99253.7|99295|99180.9|79
1655942150000|2022-06-22 23:55:50|99350.7|99201.6|99303.4|99253.4|99360.9|99254.5|99293.5|99180.6|71
1655942160000|2022-06-22 23:56:00|99303.6|99253.6|99300.4|99250.4|99365.1|99270.9|99297.8|99170.4|71
1655942170000|2022-06-22 23:56:10|99341.1|99207.7|99297.7|99247.7|99355.4|99260.1|99297.7|99195.5|67
1655942180000|2022-06-22 23:56:20|99300.1|99250.1|99300.6|99250.6|99359.8|99259.7|99293.5|99182.7|69
1655942190000|2022-06-22 23:56:30|99299.3|99249.3|99311.2|99261.2|99342.4|99262|99295.8|99210.5|74
1655942200000|2022-06-22 23:56:40|99311.5|99261.5|99355.1|99201.5|99367.6|99261.8|99300|99183.1|75
1655942210000|2022-06-22 23:56:50|99350.6|99201.7|99340.6|99213.7|99365.2|99261.9|99299.4|99177.4|77
1655942220000|2022-06-22 23:57:00|99349.7|99207.6|99366.5|99218.3|99366.5|99261.6|99302.8|99185.4|74
1655942230000|2022-06-22 23:57:10|99359|99193.6|99346.6|99193.9|99365.9|99257.8|99297.5|99169.9|77
1655942240000|2022-06-22 23:57:20|99342.6|99200|99299|99249|99370.4|99257.1|99292|99174.8|75
1655942250000|2022-06-22 23:57:30|99345.9|99190.6|99305.9|99255.9|99358.5|99257.7|99294.8|99188.8|75
1655942260000|2022-06-22 23:57:40|99305.5|99255.5|99303|99253|99356.1|99264.4|99300.2|99195|74
1655942270000|2022-06-22 23:57:50|99306.3|99256.3|99302.2|99252.2|99350.9|99257.9|99296.9|99200.8|59
1655942280000|2022-06-22 23:58:00|99302.4|99252.4|99365.2|99229.5|99365.2|99265.3|99299.3|99174.2|72
1655942290000|2022-06-22 23:58:10|99359.9|99190.3|99351.2|99191.7|99366.3|99261|99298.5|99188|78
1655942300000|2022-06-22 23:58:20|99352|99189.3|99304.8|99254.8|99362.4|99264.5|99295.2|99183|78
1655942310000|2022-06-22 23:58:30|99305.7|99255.7|99341.2|99206.2|99356.9|99256.5|99296.3|99181.3|78
1655942320000|2022-06-22 23:58:40|99300.6|99250.6|99297.9|99247.9|99358.8|99261.3|99296.6|99185.6|78
1655942330000|2022-06-22 23:58:50|99346.7|99189.6|99297.4|99247.4|99354.5|99258.2|99294.2|99180|77
1655942340000|2022-06-22 23:59:00|99344.2|99177.1|99345.8|99199.1|99353.8|99261.9|99289.5|99175.3|77
1655942350000|2022-06-22 23:59:10|99344.5|99191.2|99319.2|99185.9|99352.1|99248.8|99278.5|99168.3|78
1655942360000|2022-06-22 23:59:20|99317.7|99179.8|99337.6|99209.9|99341.9|99241.2|99273.7|99158.1|78
1655942370000|2022-06-22 23:59:30|99283.8|99233.8|99294.3|99244.3|99352.7|99244.3|99282.2|99152.7|78
1655942380000|2022-06-22 23:59:40|99294.8|99244.8|99286|99236|99345.5|99244.9|99278.6|99168.3|77
1655942390000|2022-06-22 23:59:50|99288.9|99238.9|99340.8|99199.5|99342.8|99246.9|99281.4|99166.4|77
1655942400000|2022-06-23 00:00:00|99357|99225.5|99366.9|99187.9|99400.9|99269.7|99319.7|99168.4|79
1655942410000|2022-06-23 00:00:10|99362.1|99205.7|99367.1|99221.4|99398.1|99226|99349.9|99176.2|78
1655942420000|2022-06-23 00:00:20|99364.5|99218.3|99397.2|99219.6|99411.1|99265.4|99315.4|99173.7|76
1655942430000|2022-06-23 00:00:30|99389.9|99215.5|99342.4|99208.9|99389.9|99220.9|99341.7|99172.1|80
1655942440000|2022-06-23 00:00:40|99342.2|99206.3|99345.9|99192.4|99380.5|99211.1|99337|99149.8|74
1655942450000|2022-06-23 00:00:50|99360.3|99188.9|99361.6|99204.1|99372.3|99204.1|99331.6|99147.4|76
1655942460000|2022-06-23 00:01:00|99361|99194.6|99339.8|99196.4|99365.8|99208.3|99329.1|99164.6|77
1655942470000|2022-06-23 00:01:10|99337.1|99190.8|99355|99192.8|99392.9|99206.6|99331.8|99177.4|78
1655942480000|2022-06-23 00:01:20|99359.5|99191.9|99351.5|99212.7|99382.6|99259.5|99309.5|99187.1|80
1655942490000|2022-06-23 00:01:30|99359.8|99211.5|99360.8|99209.9|99385|99225.1|99347.7|99190.7|80
1655942500000|2022-06-23 00:01:40|99369.8|99217.1|99360.6|99217.4|99377.9|99217.4|99345.6|99172.7|79
1655942510000|2022-06-23 00:01:50|99360.3|99209.1|99348.1|99180.8|99370|99255.3|99305.3|99155|77
1655942520000|2022-06-23 00:02:00|99344.7|99186.7|99331.8|99200.2|99366.6|99211.6|99331.8|99142|79
1655942530000|2022-06-23 00:02:10|99330.2|99200.6|99347.3|99202.3|99368.3|99208.1|99330.2|99187.6|69
1655942540000|2022-06-23 00:02:20|99347.2|99203.7|99379.9|99179.9|99395.4|99225.3|99343.8|99179.9|73
1655942550000|2022-06-23 00:02:30|99354.3|99213.6|99369.4|99209.2|99382.2|99222.9|99344.7|99175.6|80
1655942560000|2022-06-23 00:02:40|99365|99207.3|99344.9|99213.1|99380.3|99218.9|99344.9|99173.9|78
1655942570000|2022-06-23 00:02:50|99346.7|99209.9|99365.9|99210.9|99399.8|99212.2|99343.2|99173.5|77
1655942580000|2022-06-23 00:03:00|99360|99211.7|99359|99208|99374.4|99220.1|99352.9|99206.9|73
1655942590000|2022-06-23 00:03:10|99359.1|99209.5|99375.3|99209.1|99377.6|99211.1|99358.4|99204.6|61
1655942600000|2022-06-23 00:03:20|99375.2|99208.8|99388.3|99214.1|99425.5|99247|99358.6|99174.6|78
1655942610000|2022-06-23 00:03:30|99383.1|99217.2|99360.3|99207.6|99388.8|99232.7|99360.3|99177.4|78
1655942620000|2022-06-23 00:03:40|99349.9|99223.7|99375.3|99175.3|99389|99232.3|99349.9|99175.3|73
1655942630000|2022-06-23 00:03:50|99369.2|99184|99365|99169.8|99379.9|99212|99339|99153.2|76
1655942640000|2022-06-23 00:04:00|99359.8|99168.1|99351.7|99194.5|99369.9|99199.1|99340.4|99152.4|74
1655942650000|2022-06-23 00:04:10|99348.4|99165.4|99348.1|99187.3|99367.5|99199.8|99342.6|99154.5|70
1655942660000|2022-06-23 00:04:20|99347.1|99185|99356|99182.7|99365.6|99189.1|99333.4|99147.4|62
1655942670000|2022-06-23 00:04:30|99351.7|99165.3|99349.6|99193.2|99364.9|99200.6|99336.2|99155.2|74
1655942680000|2022-06-23 00:04:40|99365.2|99193.5|99345.6|99178|99384.9|99207.7|99339.8|99170.8|71
1655942690000|2022-06-23 00:04:50|99345.3|99181.8|99371.4|99196|99372.7|99213.9|99337.9|99181.8|77
1655942700000|2022-06-23 00:05:00|99371.3|99194|99379.8|99206.4|99383.2|99215.4|99348.6|99173.7|77
1655942710000|2022-06-23 00:05:10|99359|99206.7|99371.2|99210.4|99376.1|99214.2|99347.2|99169.2|74
1655942720000|2022-06-23 00:05:20|99366.1|99210.1|99367.8|99194.9|99381.9|99221.5|99349.2|99165.8|72
1655942730000|2022-06-23 00:05:30|99366|99211.8|99361.1|99215.6|99388.8|99224.7|99353.7|99174.9|69
1655942740000|2022-06-23 00:05:40|99361.2|99215.5|99440.8|99280.7|99483.7|99286.9|99357.4|99194.8|74
1655942750000|2022-06-23 00:05:50|99448.2|99273.7|99466.8|99302.4|99501.4|99315.5|99438.8|99273.7|72
1655942760000|2022-06-23 00:06:00|99466.9|99308.1|99465.8|99265.8|99485.8|99316.6|99438.2|99265|78
1655942770000|2022-06-23 00:06:10|99463.8|99263.8|99445.4|99283.6|99475.7|99303.7|99437.7|99258|78
1655942780000|2022-06-23 00:06:20|99446.8|99272.5|99444.6|99270.9|99463.1|99291.2|99435.8|99251.3|71
1655942790000|2022-06-23 00:06:30|99449.9|99272.9|99439.2|99276.1|99462.6|99294.3|99425.6|99253.5|64
1655942800000|2022-06-23 00:06:40|99436|99281.7|99455.6|99286.6|99464.9|99295.6|99425.7|99277.2|40
1655942810000|2022-06-23 00:06:50|99455.7|99287.2|99441.3|99287.3|99480.8|99292.7|99439.3|99273.6|42
1655942820000|2022-06-23 00:07:00|99443.3|99283.7|99461.4|99293.4|99491.6|99300.5|99424.5|99251.5|64
1655942830000|2022-06-23 00:07:10|99454.6|99293.7|99339.4|99195.3|99462.5|99293.7|99331.5|99189.6|80
1655942840000|2022-06-23 00:07:20|99336.3|99193.4|99353.3|99192.1|99388.2|99225.8|99329.7|99182.2|79
1655942850000|2022-06-23 00:07:30|99355.6|99197.1|99345.5|99203.8|99383.7|99228.1|99333.7|99182.3|80
1655942860000|2022-06-23 00:07:40|99346.7|99206.9|99308.6|99258.6|99396|99258.6|99308.6|99171.3|79
1655942870000|2022-06-23 00:07:50|99347.9|99217.3|99292.9|99242.9|99388.4|99249|99292.3|99191.3|79
1655942880000|2022-06-23 00:08:00|99292.8|99242.8|99325.2|99192|99339.7|99243.4|99284.8|99186.4|78
1655942890000|2022-06-23 00:08:10|99326.2|99193.1|99320.6|99182.1|99337.6|99194.7|99313.9|99177|78
1655942900000|2022-06-23 00:08:20|99320.8|99183|99345.1|99197.3|99404.9|99211.6|99319.7|99178.8|75
1655942910000|2022-06-23 00:08:30|99345.3|99199.2|99336.1|99187.6|99345.3|99238.4|99288.4|99183.2|76
1655942920000|2022-06-23 00:08:40|99333.8|99187.3|99335.4|99185.8|99351.7|99231.1|99280.6|99150.2|77
1655942930000|2022-06-23 00:08:50|99342.1|99185.5|99334.2|99188.1|99346.4|99193.1|99315.9|99171.8|79
1655942940000|2022-06-23 00:09:00|99330.4|99188.7|99337.9|99198.1|99397.9|99210.1|99324.7|99181.1|78
1655942950000|2022-06-23 00:09:10|99342.4|99197.3|99322.8|99180.5|99374.8|99202|99312.8|99150.2|80
1655942960000|2022-06-23 00:09:20|99319|99183.6|99321.4|99185.5|99351|99192.7|99310.6|99144.8|80
1655942970000|2022-06-23 00:09:30|99321.9|99189.3|99363.6|99163.6|99377.7|99210.5|99314.4|99151.6|79
1655942980000|2022-06-23 00:09:40|99365.5|99165.5|99319|99175.6|99409.3|99225.6|99275.6|99165.5|80
1655942990000|2022-06-23 00:09:50|99334|99184|99335.3|99204.5|99349.7|99223.5|99268.6|99170.4|79
1655943000000|2022-06-23 00:10:00|99362.5|99162.5|99353.7|99188.8|99384.9|99214.6|99264|99150.8|80
1655943010000|2022-06-23 00:10:10|99347|99193|99337.6|99178.4|99384.6|99209.8|99314.3|99142.4|80
1655943020000|2022-06-23 00:10:20|99397.1|99197.1|99303.7|99164.8|99397.1|99197.1|99290.9|99147|80
1655943030000|2022-06-23 00:10:30|99297.5|99168.9|99311.6|99136.3|99362.9|99180.7|99290.9|99136.3|76
1655943040000|2022-06-23 00:10:40|99294.8|99155.1|99303.9|99168.4|99315.8|99201.5|99251|99132.7|79
1655943050000|2022-06-23 00:10:50|99313.5|99149.2|99325.4|99160.9|99332.2|99173.4|99284.9|99146.7|80
1655943060000|2022-06-23 00:11:00|99312.2|99166|99297.1|99151.7|99326.2|99168.5|99286.9|99143.3|79
1655943070000|2022-06-23 00:11:10|99294|99153.1|99355|99155.1|99386.9|99240.4|99290.4|99131.6|80
1655943080000|2022-06-23 00:11:20|99354|99156.5|99302.7|99167.5|99387|99218.7|99257.1|99134.8|80
1655943090000|2022-06-23 00:11:30|99297.8|99166.2|99310.9|99163|99335.6|99176.4|99288.6|99123.5|80
1655943100000|2022-06-23 00:11:40|99306.1|99169.6|99330.3|99145.7|99336.6|99199.4|99249.4|99121.6|80
1655943110000|2022-06-23 00:11:50|99317.9|99151.6|99313|99169.9|99338.6|99169.9|99291.1|99119.9|79
1655943120000|2022-06-23 00:12:00|99330.8|99130.8|99310|99161.1|99332.3|99161.6|99291.7|99123|80
1655943130000|2022-06-23 00:12:10|99310.1|99162.3|99318.9|99118.9|99333.4|99162.3|99284.9|99115|79
1655943140000|2022-06-23 00:12:20|99303.6|99148.1|99292|99155.6|99327.8|99157.9|99285.9|99116.8|80
1655943150000|2022-06-23 00:12:30|99293.1|99153.4|99304.3|99154.8|99320.9|99157.5|99279.8|99115|78
1655943160000|2022-06-23 00:12:40|99304|99153.7|99307.3|99117.5|99317.3|99161.1|99278.1|99113.2|75
1655943170000|2022-06-23 00:12:50|99238.3|99188.3|99294.4|99152.5|99323.9|99188.3|99236.1|99114.9|77
1655943180000|2022-06-23 00:13:00|99333|99135|99270.1|99134.2|99333|99209|99224.1|99105.3|79
1655943190000|2022-06-23 00:13:10|99269.9|99132.9|99269.8|99136.5|99292.9|99140.3|99265.6|99122.2|77
1655943200000|2022-06-23 00:13:20|99270|99134.2|99291.2|99145.8|99335.4|99153.3|99265.1|99102.3|77
1655943210000|2022-06-23 00:13:30|99326.9|99126.9|99332.2|99138.8|99356.2|99164.5|99290.8|99113.5|80
1655943220000|2022-06-23 00:13:40|99323.1|99140.2|99299.2|99099.2|99361.4|99201.5|99251.5|99099.2|79
1655943230000|2022-06-23 00:13:50|99298.2|99098.2|99264.9|99125.4|99315.9|99139.7|99258.3|99098.2|80
1655943240000|2022-06-23 00:14:00|99260.5|99125|99285.1|99129.4|99327.7|99144.6|99254.8|99095.5|80
1655943250000|2022-06-23 00:14:10|99304.2|99104.2|99298.4|99158.2|99331|99176|99225.9|99102.5|78
1655943260000|2022-06-23 00:14:20|99316.7|99165.6|99314.6|99142.2|99345|99165.6|99286.8|99115|76
1655943270000|2022-06-23 00:14:30|99309.6|99146.8|99335.5|99135.5|99351.7|99209.9|99253.7|99100|77
1655943280000|2022-06-23 00:14:40|99300.8|99144.5|99252.2|99202.2|99388.7|99218.2|99245.9|99121.9|68
1655943290000|2022-06-23 00:14:50|99257.5|99207.5|99264|99214|99266.6|99216.6|99254.6|99204.6|36
1655943300000|2022-06-23 00:15:00|99263.7|99213.7|99277.8|99227.8|99280.4|99230.4|99261.7|99211.7|53
1655943310000|2022-06-23 00:15:10|99280.5|99230.5|99276.4|99226.4|99324.2|99233.2|99267.7|99165.8|64
1655943320000|2022-06-23 00:15:20|99276.5|99226.5|99290.2|99128.7|99328.2|99229.6|99241.9|99092|71
1655943330000|2022-06-23 00:15:30|99306.2|99127.8|99323.8|99123.8|99334.7|99178.9|99225.3|99081|80
1655943340000|2022-06-23 00:15:40|99269.9|99071.5|99275.8|99088.6|99292.7|99094.2|99250.3|99062|80
1655943350000|2022-06-23 00:15:50|99275.2|99090|99273.4|99121.2|99334.1|99140.6|99257.2|99087.4|78
1655943360000|2022-06-23 00:16:00|99270.7|99119.1|99264.7|99128.5|99273.8|99170.2|99217.6|99119.1|70
1655943370000|2022-06-23 00:16:10|99263.5|99129.9|99264.5|99214.5|99314.9|99216|99224.1|99127.7|70
1655943380000|2022-06-23 00:16:20|99263.4|99213.4|99266.7|99216.7|99303.9|99223.6|99258.3|99166.4|75
1655943390000|2022-06-23 00:16:30|99267.5|99217.5|99255.8|99205.8|99363.8|99223.5|99247.9|99116.6|79
1655943400000|2022-06-23 00:16:40|99256.1|99206.1|99268.4|99218.4|99325.9|99228.9|99251.2|99196.8|79
1655943410000|2022-06-23 00:16:50|99267.9|99217.9|99281.5|99155.5|99334.2|99223|99236.3|99091.8|78
1655943420000|2022-06-23 00:17:00|99242.5|99192.5|99243.8|99105.7|99307.6|99192.5|99195.6|99074.5|80
1655943430000|2022-06-23 00:17:10|99237|99104.8|99186.8|99136.8|99258|99146.7|99177|99073.8|71
1655943440000|2022-06-23 00:17:20|99185.1|99135.1|99187.9|99137.9|99189|99139|99183.5|99133.5|56
1655943450000|2022-06-23 00:17:30|99187.5|99137.5|99188.2|99138.2|99190.3|99140.3|99184.7|99134.7|47
1655943460000|2022-06-23 00:17:40|99188|99138|99187|99137|99236.9|99143.9|99176.7|99082.2|73
1655943470000|2022-06-23 00:17:50|99184|99134|99182.5|99132.5|99235.7|99136.8|99167.6|99075.3|75
1655943480000|2022-06-23 00:18:00|99183.9|99133.9|99188.7|99138.7|99235.2|99141.8|99180.1|99084.7|66
1655943490000|2022-06-23 00:18:10|99190.7|99140.7|99187.7|99137.7|99238.7|99144.5|99177.2|99088.4|63
1655943500000|2022-06-23 00:18:20|99187.6|99137.6|99192.9|99142.9|99194.6|99144.6|99182.9|99132.9|57
1655943510000|2022-06-23 00:18:30|99192.6|99142.6|99189.9|99139.9|99192.8|99142.8|99189.3|99139.3|46
1655943520000|2022-06-23 00:18:40|99189|99139|99184.9|99134.9|99196.9|99146.9|99183.2|99133.2|41
1655943530000|2022-06-23 00:18:50|99184.3|99134.3|99180.5|99130.5|99194.7|99144.7|99180.3|99130.3|63
1655943540000|2022-06-23 00:19:00|99190.1|99140.1|99183.8|99133.8|99233.1|99146.3|99172.9|99068.7|69
1655943550000|2022-06-23 00:19:10|99181.2|99131.2|99181.3|99131.3|99182|99132|99178.7|99128.7|47
1655943560000|2022-06-23 00:19:20|99181.2|99131.2|99194.2|99144.2|99238.6|99144.2|99180.3|99094.3|65
1655943570000|2022-06-23 00:19:30|99194.3|99144.3|99213.6|99163.6|99285.7|99168.2|99172.7|99052.3|76
1655943580000|2022-06-23 00:19:40|99213.3|99163.3|99208.8|99158.8|99268.2|99169.4|99193.9|99119.3|75
1655943590000|2022-06-23 00:19:50|99198.1|99148.1|99202.2|99152.2|99273.6|99169.1|99197.8|99112.5|74
1655943600000|2022-06-23 00:20:00|99202.6|99152.6|99200.6|99150.6|99239|99154.6|99195|99108.8|56
1655943610000|2022-06-23 00:20:10|99200.8|99150.8|99202.9|99152.9|99204.1|99154.1|99188.3|99138.3|62
1655943620000|2022-06-23 00:20:20|99204.3|99154.3|99200|99150|99277.4|99164.1|99196.1|99104.8|74
1655943630000|2022-06-23 00:20:30|99199.9|99149.9|99202.9|99152.9|99241.3|99160.5|99193.1|99103.8|43
1655943640000|2022-06-23 00:20:40|99200.1|99150.1|99200|99150|99274.1|99163|99197|99094|59
1655943650000|2022-06-23 00:20:50|99215.2|99165.2|99193.7|99143.7|99267.3|99165.6|99193.7|99125.1|57
1655943660000|2022-06-23 00:21:00|99188.9|99138.9|99192.6|99142.6|99275.5|99164|99186.8|99125.1|67
1655943670000|2022-06-23 00:21:10|99191.9|99141.9|99195.4|99145.4|99268.3|99160.7|99185.2|99065.1|67
1655943680000|2022-06-23 00:21:20|99195.6|99145.6|99205.7|99155.7|99270.3|99156.2|99193.7|99089.2|53
1655943690000|2022-06-23 00:21:30|99204.2|99154.2|99202.3|99152.3|99268.7|99160.6|99197.7|99085.7|71
1655943700000|2022-06-23 00:21:40|99202.9|99152.9|99194.5|99144.5|99256.9|99163.9|99188.7|99126.2|47
1655943710000|2022-06-23 00:21:50|99195.2|99145.2|99193.6|99143.6|99252|99154.5|99185.3|99082.9|61
1655943720000|2022-06-23 00:22:00|99257.7|99124.9|99198.3|99148.3|99257.7|99164.8|99191.6|99081.3|59
1655943730000|2022-06-23 00:22:10|99196.6|99146.6|99208.3|99158.3|99267.8|99167.5|99196.6|99098.3|48
1655943740000|2022-06-23 00:22:20|99205.8|99155.8|99255.3|99117.9|99273.6|99160.7|99194.7|99089.1|71
1655943750000|2022-06-23 00:22:30|99254|99118.7|99203|99153|99266.8|99165.7|99202.2|99113.3|52
1655943760000|2022-06-23 00:22:40|99198.8|99148.8|99259.3|99096.3|99259.3|99165.2|99193.7|99093.5|59
1655943770000|2022-06-23 00:22:50|99254.4|99094.1|99205.2|99155.2|99258.6|99170.3|99188.5|99089.2|48
1655943780000|2022-06-23 00:23:00|99205.3|99155.3|99204.1|99154.1|99268.8|99170.2|99199.6|99083.7|62
1655943790000|2022-06-23 00:23:10|99204|99154|99212.8|99162.8|99271.7|99173.7|99201|99110.2|68
1655943800000|2022-06-23 00:23:20|99212.9|99162.9|99266.3|99112.1|99271.7|99176.5|99212.4|99107.4|70
1655943810000|2022-06-23 00:23:30|99214.1|99164.1|99255.2|99105.4|99272.8|99173.5|99203|99061.4|64
1655943820000|2022-06-23 00:23:40|99264.7|99091.8|99256.6|99114.1|99280.9|99171.3|99206.9|99062|75
1655943830000|2022-06-23 00:23:50|99252.8|99121.7|99214.8|99164.8|99277.4|99176.8|99210.3|99095.8|70
1655943840000|2022-06-23 00:24:00|99214.7|99164.7|99229.9|99179.9|99268.4|99183.3|99208|99114.6|60
1655943850000|2022-06-23 00:24:10|99218.5|99168.5|99216.3|99166.3|99284.5|99187.6|99209.7|99074|63
1655943860000|2022-06-23 00:24:20|99215|99165|99217.3|99167.3|99283|99174.5|99198.6|99071.1|74
1655943870000|2022-06-23 00:24:30|99217.4|99167.4|99212.8|99162.8|99272.5|99179|99210.6|99109.7|63
1655943880000|2022-06-23 00:24:40|99212|99162|99232.5|99097.8|99287.2|99175.6|99203.1|99073|61
1655943890000|2022-06-23 00:24:50|99198.4|99148.4|99218.9|99168.9|99277.2|99185.4|99198.4|99090.8|66
1655943900000|2022-06-23 00:25:00|99219.3|99169.3|99263.2|99125.3|99278.6|99185.8|99204.8|99108.7|71
1655943910000|2022-06-23 00:25:10|99220.7|99170.7|99233.4|99183.4|99292.2|99190.1|99204.9|99113.5|59
1655943920000|2022-06-23 00:25:20|99233.8|99183.8|99259.3|99127.6|99275.6|99186.3|99218.4|99112.5|65
1655943930000|2022-06-23 00:25:30|99220|99127.7|99227.2|99177.2|99283.4|99186.8|99210.8|99091.5|69
1655943940000|2022-06-23 00:25:40|99228|99178|99213.6|99163.6|99287.3|99178|99197.7|99108.2|51
1655943950000|2022-06-23 00:25:50|99212.2|99162.2|99214.3|99164.3|99234.2|99184.2|99210.2|99160.2|38
1655943960000|2022-06-23 00:26:00|99220.8|99170.8|99213.2|99163.2|99270.9|99182.7|99212.6|99111|55
1655943970000|2022-06-23 00:26:10|99212.8|99162.8|99205.8|99155.8|99280.7|99177.9|99189.4|99071.1|62
1655943980000|2022-06-23 00:26:20|99206.7|99156.7|99222.1|99172.1|99270.9|99179.6|99204.7|99098.4|71
1655943990000|2022-06-23 00:26:30|99223.8|99173.8|99214.6|99164.6|99280.1|99174.5|99191.6|99063.2|75
1655944000000|2022-06-23 00:26:40|99215.1|99165.1|99220.1|99170.1|99301.4|99177.3|99211.3|99082|75
1655944010000|2022-06-23 00:26:50|99219.8|99169.8|99222.1|99172.1|99294.1|99178.3|99213.3|99110.1|70
1655944020000|2022-06-23 00:27:00|99220.9|99170.9|99290.3|99163.3|99290.3|99187.5|99214|99111.1|76
1655944030000|2022-06-23 00:27:10|99234.8|99184.8|99241.4|99191.4|99316.9|99214.3|99224.6|99118.8|76
1655944040000|2022-06-23 00:27:20|99242.3|99192.3|99263.5|99213.5|99331.1|99217.8|99240.6|99105.9|70
1655944050000|2022-06-23 00:27:30|99247.1|99197.1|99245.1|99195.1|99327.9|99219.2|99245.1|99121.2|64
1655944060000|2022-06-23 00:27:40|99262.3|99212.3|99257|99207|99332.9|99223.1|99242.1|99108.3|77
1655944070000|2022-06-23 00:27:50|99257.7|99207.7|99266.5|99216.5|99312.8|99223|99257.3|99147.5|63
1655944080000|2022-06-23 00:28:00|99264.3|99214.3|99258.7|99208.7|99312.1|99219.4|99255.9|99148.2|65
1655944090000|2022-06-23 00:28:10|99294.5|99161.4|99260.6|99210.6|99338.5|99221.9|99248.6|99116.6|63
1655944100000|2022-06-23 00:28:20|99260.8|99210.8|99310.5|99127.8|99335.8|99222.7|99254.1|99107.1|75
1655944110000|2022-06-23 00:28:30|99299.7|99134|99262.8|99212.8|99330.6|99224.3|99248.9|99109|62
1655944120000|2022-06-23 00:28:40|99271|99221|99252.9|99202.9|99310.4|99221|99244.2|99138.9|57
1655944130000|2022-06-23 00:28:50|99254.5|99204.5|99253.3|99203.3|99312.2|99204.7|99250.6|99144.8|28
1655944140000|2022-06-23 00:29:00|99252.8|99202.8|99256.5|99206.5|99306.8|99224.7|99248|99150.4|46
1655944150000|2022-06-23 00:29:10|99256.4|99206.4|99261.7|99211.7|99327.7|99220.2|99251.2|99122.4|60
1655944160000|2022-06-23 00:29:20|99261.1|99211.1|99255.1|99205.1|99318.3|99215.4|99253.5|99155.6|42
1655944170000|2022-06-23 00:29:30|99256.8|99206.8|99267.8|99217.8|99310.2|99221.8|99256.7|99148.4|61
1655944180000|2022-06-23 00:29:40|99268.1|99218.1|99307.8|99164.5|99338.1|99231.9|99251.3|99123.4|71
1655944190000|2022-06-23 00:29:50|99326.8|99159.6|99280.4|99230.4|99342|99230.4|99256.1|99128.3|71
1655944200000|2022-06-23 00:30:00|99279|99229|99285|99235|99337.4|99236.2|99278|99174.6|74
1655944210000|2022-06-23 00:30:10|99285.3|99235.3|99290.8|99240.8|99335.4|99244.9|99284|99180.2|64
1655944220000|2022-06-23 00:30:20|99290.5|99240.5|99300.4|99250.4|99348.5|99256.1|99290.5|99187|75
1655944230000|2022-06-23 00:30:30|99300|99250|99355|99305|99385.7|99306.7|99300|99157.3|75
1655944240000|2022-06-23 00:30:40|99360.1|99310.1|99364.4|99314.4|99400|99324|99348.4|99233.6|78
1655944250000|2022-06-23 00:30:50|99368.5|99318.5|99354.8|99304.8|99418.1|99330.4|99354.8|99211.2|71
1655944260000|2022-06-23 00:31:00|99388.5|99247|99430.7|99230.7|99430.7|99326.5|99350|99200.5|78
1655944270000|2022-06-23 00:31:10|99393.4|99227.9|99390.3|99192.7|99412.5|99279.3|99304.1|99175.7|80
1655944280000|2022-06-23 00:31:20|99391.5|99204|99383.7|99241.2|99411.1|99284.6|99319.5|99191.3|79
1655944290000|2022-06-23 00:31:30|99394|99226.1|99398.6|99233.6|99404.6|99247|99388.5|99215.6|62
1655944300000|2022-06-23 00:31:40|99405|99239|99407.9|99274.6|99424.1|99309.7|99353.7|99238.8|79
1655944310000|2022-06-23 00:31:50|99401.8|99274.4|99371.8|99321.8|99432|99321.8|99357.8|99229.9|79
1655944320000|2022-06-23 00:32:00|99416.7|99282.1|99390|99340|99438.7|99341.3|99373.8|99249|81
1655944330000|2022-06-23 00:32:10|99385.9|99335.9|99410.3|99360.3|99446.6|99361.1|99384.3|99279.2|79
1655944340000|2022-06-23 00:32:20|99403.1|99353.1|99409.1|99359.1|99445.1|99366.9|99398.7|99286.4|77
1655944350000|2022-06-23 00:32:30|99412.4|99362.4|99413.4|99259.1|99481.9|99363.1|99374.6|99227.9|78
1655944360000|2022-06-23 00:32:40|99424.8|99224.8|99396.4|99204.7|99440|99323.8|99329.6|99195.6|79
1655944370000|2022-06-23 00:32:50|99393.7|99207.1|99407.8|99253.6|99421.5|99303.4|99341.2|99177.9|80
1655944380000|2022-06-23 00:33:00|99400.9|99248.2|99368.4|99318.4|99421.7|99320|99350.7|99217.8|79
1655944390000|2022-06-23 00:33:10|99366.9|99316.9|99379.3|99329.3|99429.1|99329.9|99360.4|99244.3|80
1655944400000|2022-06-23 00:33:20|99379.7|99329.7|99384.6|99334.6|99424.1|99338.6|99370.6|99272.7|75
1655944410000|2022-06-23 00:33:30|99385|99335|99402.3|99246.4|99437.4|99335|99321.4|99174|80
1655944420000|2022-06-23 00:33:40|99402.5|99248.7|99401.3|99262.3|99420.7|99309.8|99336.7|99200.9|80
1655944430000|2022-06-23 00:33:50|99396.8|99265.5|99365.1|99315.1|99409.8|99327.4|99350.8|99234.9|80
1655944440000|2022-06-23 00:34:00|99363.3|99313.3|99376.8|99176.8|99424|99329.4|99324.1|99176.8|74
1655944450000|2022-06-23 00:34:10|99371.5|99188.4|99385.3|99185.3|99431|99287.2|99329.1|99176.9|80
1655944460000|2022-06-23 00:34:20|99384.7|99184.7|99364.9|99193.2|99410|99264.9|99305.9|99172.8|78
1655944470000|2022-06-23 00:34:30|99360.8|99218.9|99286.3|99236.3|99375.3|99252.8|99285|99167.2|79
1655944480000|2022-06-23 00:34:40|99344.8|99175.1|99291.1|99241.1|99370.8|99245.4|99290.9|99175.1|76
1655944490000|2022-06-23 00:34:50|99341.1|99195.1|99306.8|99256.8|99385|99259.9|99289|99169.9|77
1655944500000|2022-06-23 00:35:00|99307.7|99257.7|99342.6|99216.8|99364.4|99257.7|99289.1|99178.3|67
1655944510000|2022-06-23 00:35:10|99344.6|99217.8|99339.6|99204.7|99379.3|99256.8|99285|99175.4|73
1655944520000|2022-06-23 00:35:20|99305.7|99204.9|99336.3|99208.9|99359.1|99264.1|99294.5|99186.2|70
1655944530000|2022-06-23 00:35:30|99361.3|99178.1|99395.7|99261|99418.8|99317.8|99303.6|99178.1|77
1655944540000|2022-06-23 00:35:40|99395.4|99261.6|99367.3|99317.3|99395.8|99317.3|99353.3|99259.6|65
1655944550000|2022-06-23 00:35:50|99367.6|99317.6|99362.6|99312.6|99369.8|99319.8|99362.6|99312.6|52
1655944560000|2022-06-23 00:36:00|99363.9|99313.9|99357|99307|99364.9|99314.9|99354.2|99304.2|59
1655944570000|2022-06-23 00:36:10|99358|99308|99357.1|99307.1|99361.1|99311.1|99343|99293|52
1655944580000|2022-06-23 00:36:20|99355.5|99305.5|99366.7|99166.7|99392.8|99310|99287.6|99162.1|60
1655944590000|2022-06-23 00:36:30|99344.1|99212.5|99312.1|99262.1|99394.5|99267.6|99282.3|99138.6|80
1655944600000|2022-06-23 00:36:40|99361.2|99219.5|99333.4|99283.4|99394.9|99287.6|99317.5|99196.3|80
1655944610000|2022-06-23 00:36:50|99335.8|99285.8|99348.9|99171.6|99386.7|99285.8|99286.3|99150.6|77
1655944620000|2022-06-23 00:37:00|99337.2|99199.6|99310.3|99170.9|99387.9|99239.9|99287.1|99128.4|80
1655944630000|2022-06-23 00:37:10|99314.2|99168.7|99378.2|99178.2|99378.4|99219.2|99310.5|99153.1|78
1655944640000|2022-06-23 00:37:20|99381.6|99181.6|99387.6|99237.5|99389.8|99271.5|99310.5|99173.3|73
1655944650000|2022-06-23 00:37:30|99391.2|99237.9|99334.4|99284.4|99391.2|99288|99316|99233.4|77
1655944660000|2022-06-23 00:37:40|99370.1|99239.6|99337|99287|99384.5|99292.7|99326.4|99217.9|79
1655944670000|2022-06-23 00:37:50|99335.6|99285.6|99374.7|99215.7|99388.1|99299.8|99322.2|99208.2|77
1655944680000|2022-06-23 00:38:00|99368.8|99220.4|99341.7|99291.7|99391.9|99297.1|99325.2|99215.8|77
1655944690000|2022-06-23 00:38:10|99393.2|99227.5|99348.5|99298.5|99405.6|99309.1|99337.8|99220.9|73
1655944700000|2022-06-23 00:38:20|99346.9|99296.9|99350|99300|99397|99309.9|99342.4|99255.5|58
1655944710000|2022-06-23 00:38:30|99354.3|99304.3|99349.6|99299.6|99389|99305.2|99329.4|99189|71
1655944720000|2022-06-23 00:38:40|99348.4|99298.4|99347.9|99297.9|99353.4|99303.4|99342.9|99292.9|55
1655944730000|2022-06-23 00:38:50|99348.2|99298.2|99353.2|99303.2|99354|99304|99346.5|99296.5|34
1655944740000|2022-06-23 00:39:00|99352.2|99302.2|99343.6|99293.6|99352.9|99302.9|99343.6|99293.6|45
1655944750000|2022-06-23 00:39:10|99344|99294|99338.3|99288.3|99345|99295|99330.3|99280.3|66
1655944760000|2022-06-23 00:39:20|99334.9|99284.9|99328.6|99278.6|99368.5|99295.9|99316.5|99222.7|79
1655944770000|2022-06-23 00:39:30|99330|99280|99351.5|99161.9|99397.6|99292.2|99306.3|99161.9|78
1655944780000|2022-06-23 00:39:40|99345.1|99169.9|99352.5|99210|99371.9|99263.2|99290.4|99133.6|78
1655944790000|2022-06-23 00:39:50|99348|99216.8|99349.3|99187.2|99370.8|99272.6|99305.8|99173.2|77
1655944800000|2022-06-23 00:40:00|99360.1|99160.1|99280.4|99230.4|99364.2|99245.2|99261.9|99116.1|79
1655944810000|2022-06-23 00:40:10|99347.2|99192.4|99297.3|99247.3|99367.9|99253.8|99279.9|99156.2|79
1655944820000|2022-06-23 00:40:20|99299.4|99249.4|99313.5|99263.5|99362.4|99273.4|99293.5|99217.4|75
1655944830000|2022-06-23 00:40:30|99352.1|99222.8|99332|99175.3|99384.5|99268.1|99295.2|99150.5|74
1655944840000|2022-06-23 00:40:40|99331.1|99156.6|99272.5|99222.5|99367.9|99223.7|99254|99119.1|79
1655944850000|2022-06-23 00:40:50|99267.3|99217.3|99297.1|99143.2|99333.6|99217.3|99236.4|99104.4|80
1655944860000|2022-06-23 00:41:00|99274.8|99144.1|99282.4|99130|99334|99184.8|99234.8|99092.2|80
1655944870000|2022-06-23 00:41:10|99287.6|99131|99304.8|99136|99324.3|99174.5|99224.5|99093.4|80
1655944880000|2022-06-23 00:41:20|99282.3|99141.6|99310.4|99172.9|99329.7|99207.7|99240.9|99110.9|78
1655944890000|2022-06-23 00:41:30|99310.2|99172.1|99295.6|99144.9|99339.6|99211.1|99232.4|99090.6|79
1655944900000|2022-06-23 00:41:40|99293.3|99147.5|99312.9|99166.3|99340.9|99166.3|99279|99092.1|80
1655944910000|2022-06-23 00:41:50|99313|99161.3|99320.8|99183.4|99342.6|99220.4|99255.8|99125.2|79
1655944920000|2022-06-23 00:42:00|99268.7|99218.7|99350.7|99178.9|99356.8|99240.8|99265.9|99151.3|80
1655944930000|2022-06-23 00:42:10|99341.7|99182.4|99285.6|99235.6|99346.9|99239.8|99275.4|99170|78
1655944940000|2022-06-23 00:42:20|99287.8|99237.8|99304.3|99254.3|99350.1|99262.9|99283.3|99184.4|73
1655944950000|2022-06-23 00:42:30|99299.8|99249.8|99319.3|99178|99375.6|99263|99294.1|99164.1|78
1655944960000|2022-06-23 00:42:40|99363.3|99163.3|99324.6|99274.6|99369.9|99285.1|99278.9|99163.3|79
1655944970000|2022-06-23 00:42:50|99329.9|99279.9|99329.9|99279.9|99385|99293.9|99324.5|99250.8|60
1655944980000|2022-06-23 00:43:00|99328.9|99278.9|99316.5|99266.5|99387.4|99285.2|99313.4|99175.8|57
1655944990000|2022-06-23 00:43:10|99316.1|99266.1|99321.9|99271.9|99359.1|99284.4|99314.4|99202.1|75
1655945000000|2022-06-23 00:43:20|99316.3|99266.3|99328.1|99278.1|99328.3|99278.3|99310.7|99260.7|69
1655945010000|2022-06-23 00:43:30|99326.8|99276.8|99325.3|99275.3|99329|99279|99317.4|99267.4|36
1655945020000|2022-06-23 00:43:40|99326.2|99276.2|99335.4|99285.4|99335.4|99285.4|99320.2|99270.2|65
1655945030000|2022-06-23 00:43:50|99335.7|99285.7|99320.6|99270.6|99360.7|99285.7|99304.1|99195.9|78
1655945040000|2022-06-23 00:44:00|99321.2|99271.2|99326.3|99276.3|99375|99278.2|99309.1|99193.3|78
1655945050000|2022-06-23 00:44:10|99324.4|99274.4|99345.4|99295.4|99351.2|99301.2|99323|99273|75
1655945060000|2022-06-23 00:44:20|99347.4|99297.4|99343.4|99293.4|99350.7|99300.7|99333.6|99283.6|73
1655945070000|2022-06-23 00:44:30|99345.3|99295.3|99347.9|99297.9|99359|99309|99340.4|99290.4|67
1655945080000|2022-06-23 00:44:40|99350.5|99300.5|99350.5|99300.5|99356.1|99306.1|99342.4|99292.4|75
1655945090000|2022-06-23 00:44:50|99348.3|99298.3|99350.4|99300.4|99357.3|99307.3|99344.4|99294.4|72
1655945100000|2022-06-23 00:45:00|99349.7|99299.7|99352.2|99302.2|99357.5|99307.5|99345.9|99295.9|78
1655945110000|2022-06-23 00:45:10|99352.8|99302.8|99379.4|99229.1|99406.9|99307.5|99333|99194.9|73
1655945120000|2022-06-23 00:45:20|99338.2|99288.2|99346|99296|99391.2|99300.7|99316.5|99176.6|79
1655945130000|2022-06-23 00:45:30|99346.6|99296.6|99351.8|99301.8|99352|99302|99339.3|99289.3|72
1655945140000|2022-06-23 00:45:40|99352.1|99302.1|99344.7|99294.7|99361.4|99311.4|99339.6|99289.6|75
1655945150000|2022-06-23 00:45:50|99347.4|99297.4|99347.2|99297.2|99374.1|99300|99333.3|99240.2|71
1655945160000|2022-06-23 00:46:00|99347.1|99297.1|99343|99293|99375.1|99299.3|99332.8|99227.1|74
1655945170000|2022-06-23 00:46:10|99342|99292|99345.9|99295.9|99373.1|99298.4|99328.1|99225|77
1655945180000|2022-06-23 00:46:20|99343.3|99293.3|99337.9|99287.9|99380.6|99314.8|99328.4|99240.9|76
1655945190000|2022-06-23 00:46:30|99336.4|99286.4|99350.2|99300.2|99350.2|99300.2|99336.3|99286.3|59
1655945200000|2022-06-23 00:46:40|99350.3|99300.3|99337.9|99287.9|99391.7|99304.3|99318.4|99201.2|69
1655945210000|2022-06-23 00:46:50|99339.7|99289.7|99352.2|99302.2|99403.9|99302.3|99329.3|99195.7|77
1655945220000|2022-06-23 00:47:00|99350.4|99300.4|99343.2|99293.2|99391.5|99306.1|99338.2|99236.6|78
1655945230000|2022-06-23 00:47:10|99343.3|99293.3|99271.2|99221.2|99382.5|99295.7|99268.6|99144.5|72
1655945240000|2022-06-23 00:47:20|99311.7|99183|99264.7|99214.7|99364.4|99233.7|99255.4|99128.7|80
1655945250000|2022-06-23 00:47:30|99260.8|99210.8|99346.6|99146.6|99367.4|99233.7|99255.4|99146.3|79
1655945260000|2022-06-23 00:47:40|99339.9|99191.6|99313.7|99181.2|99355.6|99232.3|99256.4|99125.1|78
1655945270000|2022-06-23 00:47:50|99314.5|99181.8|99328.8|99162.5|99361|99238.1|99256.2|99132.4|80
1655945280000|2022-06-23 00:48:00|99272.5|99222.5|99311.9|99154.5|99355.6|99229.9|99253.6|99131.5|80
1655945290000|2022-06-23 00:48:10|99320.2|99161.6|99305.4|99174.3|99361.3|99224.4|99244.4|99123.8|77
1655945300000|2022-06-23 00:48:20|99262.7|99212.7|99322.1|99180.3|99343|99221.4|99241.9|99115.9|79
1655945310000|2022-06-23 00:48:30|99317.8|99189.6|99351|99177.9|99361.9|99234.6|99268|99145.2|76
1655945320000|2022-06-23 00:48:40|99357.1|99199.7|99327.8|99139|99363.9|99232.7|99257.4|99139|75
1655945330000|2022-06-23 00:48:50|99337.3|99188.5|99269.3|99143|99358.3|99212.6|99215.6|99100.7|80
1655945340000|2022-06-23 00:49:00|99302.9|99102.9|99262.8|99212.8|99341.1|99215.9|99220.9|99088.9|79
1655945350000|2022-06-23 00:49:10|99263.8|99213.8|99275.9|99225.9|99352.6|99230.6|99260.2|99153.2|78
1655945360000|2022-06-23 00:49:20|99276.1|99226.1|99349.8|99184.7|99362.7|99241.3|99273|99153.6|77
1655945370000|2022-06-23 00:49:30|99341.2|99199.5|99339.6|99181.6|99371.6|99212.3|99330.3|99161.8|79
1655945380000|2022-06-23 00:49:40|99339.2|99179.8|99363|99212.7|99377.9|99261.4|99291.1|99160.5|79
1655945390000|2022-06-23 00:49:50|99357.8|99209.7|99336|99144.4|99383|99264.1|99264.3|99120.7|80
1655945400000|2022-06-23 00:50:00|99316.9|99172|99318.1|99118.1|99349.5|99172|99277.2|99101.8|79
1655945410000|2022-06-23 00:50:10|99302.1|99147.8|99274.6|99129.2|99346.1|99190.2|99240.2|99093.2|80
1655945420000|2022-06-23 00:50:20|99276.3|99133|99295.9|99149.8|99304.2|99189.7|99229.2|99106.2|79
1655945430000|2022-06-23 00:50:30|99305.8|99156.4|99300.6|99153.7|99323.6|99197.4|99236.4|99142|80
1655945440000|2022-06-23 00:50:40|99299.4|99152.4|99298.1|99152.2|99323.8|99193.7|99234.1|99124.4|80
1655945450000|2022-06-23 00:50:50|99303.1|99152.9|99304.6|99170.2|99323.6|99207.7|99238.3|99150.3|80
1655945460000|2022-06-23 00:51:00|99305|99170.4|99281.1|99231.1|99323.4|99231.1|99251.7|99159.9|80
1655945470000|2022-06-23 00:51:10|99276.3|99226.3|99283.6|99233.6|99324.8|99237.3|99263.7|99184|76
1655945480000|2022-06-23 00:51:20|99283|99233|99243|99193|99318.1|99239.9|99243|99152.7|79
1655945490000|2022-06-23 00:51:30|99241.2|99191.2|99269.3|99118.7|99311.9|99195.3|99196.6|99106|80
1655945500000|2022-06-23 00:51:40|99251.6|99120.9|99244.2|99113|99280.1|99150|99197.1|99073.3|80
1655945510000|2022-06-23 00:51:50|99204.8|99154.8|99253.9|99107.8|99284.8|99169.7|99201.9|99085.4|79
1655945520000|2022-06-23 00:52:00|99244.2|99105.6|99249|99114.9|99265.3|99154.8|99192.3|99084.7|80
1655945530000|2022-06-23 00:52:10|99246.9|99117.1|99215.4|99165.4|99279.7|99172.4|99189.3|99099|76
1655945540000|2022-06-23 00:52:20|99217.5|99167.5|99222.8|99172.8|99260.8|99173.5|99213|99125.1|75
1655945550000|2022-06-23 00:52:30|99221.3|99171.3|99218.9|99168.9|99221.3|99171.3|99207.1|99157.1|77
1655945560000|2022-06-23 00:52:40|99214.5|99164.5|99211.2|99161.2|99256.2|99179.1|99202.6|99116|76
1655945570000|2022-06-23 00:52:50|99213.9|99163.9|99223.9|99173.9|99231|99181|99208.7|99158.7|73
1655945580000|2022-06-23 00:53:00|99222.4|99172.4|99234.1|99184.1|99242.7|99192.7|99217.2|99167.2|59
1655945590000|2022-06-23 00:53:10|99233.4|99183.4|99188.9|99138.9|99273.6|99187.7|99182.3|99073.8|73
1655945600000|2022-06-23 00:53:20|99189.9|99139.9|99240.2|99113.8|99246.4|99151.8|99161.4|99074.6|77
1655945610000|2022-06-23 00:53:30|99202|99152|99219.1|99169.1|99244.2|99171.7|99191.9|99106.8|78
1655945620000|2022-06-23 00:53:40|99222.2|99172.2|99244.3|99117.5|99275.5|99182.1|99192|99067.6|78
1655945630000|2022-06-23 00:53:50|99242.9|99116.9|99243.2|99105.3|99264.4|99156.8|99168.6|99065.7|80
1655945640000|2022-06-23 00:54:00|99265.4|99103.9|99250|99106.3|99283.5|99146.1|99188.4|99083.3|80
1655945650000|2022-06-23 00:54:10|99252.6|99103.7|99211.1|99076.2|99254.4|99144.2|99155.9|99051|79
1655945660000|2022-06-23 00:54:20|99166|99116|99215.6|99084.1|99230.7|99126|99156.4|99056.9|80
1655945670000|2022-06-23 00:54:30|99217.1|99086.1|99263.8|99133.1|99278.5|99165.7|99176.7|99085.9|80
1655945680000|2022-06-23 00:54:40|99253.8|99125.4|99259.3|99130.7|99284.6|99174.2|99198.4|99103.7|80
1655945690000|2022-06-23 00:54:50|99219|99169|99283.3|99151|99290.3|99175.3|99213.9|99122.9|80
1655945700000|2022-06-23 00:55:00|99275|99139.5|99233.4|99095.1|99289.5|99179.2|99201.4|99083.3|80
1655945710000|2022-06-23 00:55:10|99233|99095.5|99217.7|99072.9|99256.9|99125|99175|99060.7|80
1655945720000|2022-06-23 00:55:20|99217.3|99070.3|99209.8|99075.5|99247.4|99121.2|99159.9|99039|80
1655945730000|2022-06-23 00:55:30|99167.2|99117.2|99162|99112|99234.5|99121.7|99160.2|99046.3|79
1655945740000|2022-06-23 00:55:40|99161.3|99111.3|99176.3|99126.3|99216.9|99135.4|99159.6|99058.6|76
1655945750000|2022-06-23 00:55:50|99178.9|99128.9|99170.9|99120.9|99237.1|99134.9|99159.5|99097.2|77
1655945760000|2022-06-23 00:56:00|99170.7|99120.7|99159.9|99109.9|99231.1|99134.2|99148.5|99052.9|79
1655945770000|2022-06-23 00:56:10|99159.8|99109.8|99160.4|99110.4|99216.3|99117.1|99132|99042.4|78
1655945780000|2022-06-23 00:56:20|99154.1|99104.1|99200.4|99069.6|99206.9|99115.6|99131.9|99048.6|71
1655945790000|2022-06-23 00:56:30|99209.3|99070.2|99213.8|99078.9|99222.7|99114.6|99133.3|99049.2|77
1655945800000|2022-06-23 00:56:40|99203.8|99076.1|99219.2|99082.5|99225.1|99123.6|99151|99072|78
1655945810000|2022-06-23 00:56:50|99221.8|99080.7|99202.1|99074.9|99230.3|99115|99156.1|99067.8|79
1655945820000|2022-06-23 00:57:00|99164.8|99114.8|99180.4|99130.4|99242.9|99130.4|99163.1|99071.9|79
1655945830000|2022-06-23 00:57:10|99176.6|99126.6|99233.7|99102.7|99240.6|99135.2|99157.2|99076.1|77
1655945840000|2022-06-23 00:57:20|99234.2|99100|99189.5|99139.5|99243.8|99145|99170.9|99092.5|80
1655945850000|2022-06-23 00:57:30|99186.2|99136.2|99226.1|99077.3|99249.6|99141.6|99170.9|99061.8|76
1655945860000|2022-06-23 00:57:40|99222.4|99074.8|99234.1|99106.7|99241.3|99140.1|99169.8|99067.5|80
1655945870000|2022-06-23 00:57:50|99233|99105.2|99165.8|99115.8|99241.5|99146.4|99160.5|99065.3|77
1655945880000|2022-06-23 00:58:00|99206.6|99077.6|99175.2|99125.2|99247.7|99156.7|99173.7|99077.6|76
1655945890000|2022-06-23 00:58:10|99171.1|99121.1|99158.7|99108.7|99219.7|99128.6|99141.6|99039.6|80
1655945900000|2022-06-23 00:58:20|99163.5|99113.5|99160.2|99110.2|99221.1|99122.3|99142.8|99047.6|79
1655945910000|2022-06-23 00:58:30|99166.1|99116.1|99155.8|99105.8|99203.2|99121.7|99142.4|99059.1|73
1655945920000|2022-06-23 00:58:40|99153.2|99103.2|99165|99115|99225.8|99127.3|99147.4|99057.8|80
1655945930000|2022-06-23 00:58:50|99220|99084.1|99184.7|99134.7|99230.6|99140.2|99160|99082.3|77
1655945940000|2022-06-23 00:59:00|99236.8|99106.2|99166|99116|99236.8|99143.1|99162.4|99055.9|68
1655945950000|2022-06-23 00:59:10|99164.5|99114.5|99168|99118|99175.5|99125.5|99164.5|99114.5|63
1655945960000|2022-06-23 00:59:20|99168.3|99118.3|99194.6|99062.1|99213.7|99125.9|99141.3|99017.9|74
1655945970000|2022-06-23 00:59:30|99150|99100|99155.1|99105.1|99217.3|99110.4|99139.9|99028.6|72
1655945980000|2022-06-23 00:59:40|99155.3|99105.3|99161|99111|99206.1|99113.5|99148.7|99067.1|72
1655945990000|2022-06-23 00:59:50|99160.8|99110.8|99170.4|99120.4|99200.7|99123.6|99151.7|99062|66
1655946000000|2022-06-23 01:00:00|99170|99120|99158.2|99108.2|99170.6|99120.6|99145.8|99095.8|71
1655946010000|2022-06-23 01:00:10|99157.1|99107.1|99144.3|99094.3|99157.1|99107.1|99142.9|99092.9|62
1655946020000|2022-06-23 01:00:20|99143.7|99093.7|99146.6|99096.6|99150.2|99100.2|99136.3|99086.3|58
1655946030000|2022-06-23 01:00:30|99143.2|99093.2|99151.9|99101.9|99151.9|99101.9|99138.5|99088.5|56
1655946040000|2022-06-23 01:00:40|99149.1|99099.1|99154.3|99104.3|99162.5|99112.5|99147.8|99097.8|66
1655946050000|2022-06-23 01:00:50|99154.1|99104.1|99156.9|99106.9|99156.9|99106.9|99149.5|99099.5|67
1655946060000|2022-06-23 01:01:00|99155.7|99105.7|99152.5|99102.5|99162.5|99112.5|99145.5|99095.5|68
1655946070000|2022-06-23 01:01:10|99150.2|99100.2|99150.9|99100.9|99153.3|99103.3|99146.8|99096.8|57
1655946080000|2022-06-23 01:01:20|99150.3|99100.3|99155.8|99105.8|99161.8|99111.8|99139|99089|63
1655946090000|2022-06-23 01:01:30|99157.3|99107.3|99155.2|99105.2|99160.4|99110.4|99146.6|99096.6|67
1655946100000|2022-06-23 01:01:40|99155.1|99105.1|99135.2|99085.2|99155.3|99105.3|99130.4|99080.4|66
1655946110000|2022-06-23 01:01:50|99135.4|99085.4|99134.6|99084.6|99135.5|99085.5|99128.6|99078.6|65
1655946120000|2022-06-23 01:02:00|99131.6|99081.6|99162.2|99112.2|99163.2|99113.2|99131.6|99081.6|77
1655946130000|2022-06-23 01:02:10|99160.2|99110.2|99177|99127|99186.8|99136.8|99157.8|99107.8|74
1655946140000|2022-06-23 01:02:20|99177.9|99127.9|99188.1|99138.1|99237.6|99150.4|99175.7|99112|62
1655946150000|2022-06-23 01:02:30|99189.8|99139.8|99195|99145|99202.2|99152.2|99178|99128|68
1655946160000|2022-06-23 01:02:40|99194.8|99144.8|99201.6|99151.6|99206.8|99156.8|99192.9|99142.9|66
1655946170000|2022-06-23 01:02:50|99197.8|99147.8|99196.3|99146.3|99200.2|99150.2|99183.4|99133.4|63
1655946180000|2022-06-23 01:03:00|99196|99146|99192.1|99142.1|99201.9|99151.9|99184.5|99134.5|56
1655946190000|2022-06-23 01:03:10|99196.8|99146.8|99194.2|99144.2|99204.2|99154.2|99181.7|99131.7|59
1655946200000|2022-06-23 01:03:20|99194.4|99144.4|99188.5|99138.5|99205|99155|99188.5|99138.5|44
1655946210000|2022-06-23 01:03:30|99188.8|99138.8|99204.8|99154.8|99207.6|99157.6|99188|99138|58
1655946220000|2022-06-23 01:03:40|99205.3|99155.3|99196.3|99146.3|99209.9|99159.9|99195.5|99145.5|44
1655946230000|2022-06-23 01:03:50|99196.4|99146.4|99206.9|99156.9|99223.7|99173.7|99196.4|99146.4|65
1655946240000|2022-06-23 01:04:00|99205.6|99155.6|99209.1|99159.1|99223|99173|99201.6|99151.6|50
1655946250000|2022-06-23 01:04:10|99209.8|99159.8|99199.2|99149.2|99209.8|99159.8|99193.9|99143.9|68
1655946260000|2022-06-23 01:04:20|99199.8|99149.8|99200.9|99150.9|99206.6|99156.6|99196.2|99146.2|47
1655946270000|2022-06-23 01:04:30|99201.6|99151.6|99201.2|99151.2|99207.4|99157.4|99199.8|99149.8|61
1655946280000|2022-06-23 01:04:40|99199.8|99149.8|99194.6|99144.6|99201.9|99151.9|99187.5|99137.5|38
1655946290000|2022-06-23 01:04:50|99193.2|99143.2|99190.8|99140.8|99254|99154.7|99190.8|99118.4|41
1655946300000|2022-06-23 01:05:00|99190|99140|99203.1|99153.1|99207.7|99157.7|99190|99140|39
1655946310000|2022-06-23 01:05:10|99201.9|99151.9|99200.7|99150.7|99201.9|99151.9|99198|99148|25
1655946320000|2022-06-23 01:05:20|99200.8|99150.8|99201.4|99151.4|99217.6|99167.6|99196.7|99146.7|49
1655946330000|2022-06-23 01:05:30|99201.3|99151.3|99215.2|99165.2|99228.5|99178.5|99189.5|99139.5|48
1655946340000|2022-06-23 01:05:40|99216.8|99166.8|99208.5|99158.5|99228.4|99178.4|99207.8|99157.8|68
1655946350000|2022-06-23 01:05:50|99207.1|99157.1|99213.1|99163.1|99218.6|99168.6|99205.9|99155.9|46
1655946360000|2022-06-23 01:06:00|99211.5|99161.5|99200.2|99150.2|99223.1|99173.1|99199.6|99149.6|47
1655946370000|2022-06-23 01:06:10|99198.4|99148.4|99195.8|99145.8|99198.4|99148.4|99191.8|99141.8|38
1655946380000|2022-06-23 01:06:20|99196.8|99146.8|99207.5|99157.5|99213.8|99163.8|99196.8|99146.8|29
1655946390000|2022-06-23 01:06:30|99206.4|99156.4|99197|99147|99211.6|99161.6|99195.5|99145.5|52
1655946400000|2022-06-23 01:06:40|99198.2|99148.2|99197.2|99147.2|99198.2|99148.2|99195.6|99145.6|36
1655946410000|2022-06-23 01:06:50|99224.1|99174.1|99206.1|99156.1|99224.1|99174.1|99198|99148|45
1655946420000|2022-06-23 01:07:00|99205.9|99155.9|99211.9|99161.9|99272.2|99178.1|99199.8|99146.9|65
1655946430000|2022-06-23 01:07:10|99211.7|99161.7|99204.3|99154.3|99213.7|99163.7|99202.5|99152.5|49
1655946440000|2022-06-23 01:07:20|99203.3|99153.3|99203.5|99153.5|99214.2|99164.2|99200.1|99150.1|36
1655946450000|2022-06-23 01:07:30|99203.9|99153.9|99210.9|99160.9|99213.1|99163.1|99203.9|99153.9|56
1655946460000|2022-06-23 01:07:40|99211.1|99161.1|99212.9|99162.9|99212.9|99162.9|99197.4|99147.4|65
1655946470000|2022-06-23 01:07:50|99209.6|99159.6|99227.6|99177.6|99238|99188|99202.1|99152.1|54
1655946480000|2022-06-23 01:08:00|99226|99176|99222.3|99172.3|99226|99176|99217.2|99167.2|56
1655946490000|2022-06-23 01:08:10|99222.2|99172.2|99204.1|99154.1|99224.3|99174.3|99204.1|99154.1|42
1655946500000|2022-06-23 01:08:20|99206.5|99156.5|99203.7|99153.7|99214.3|99164.3|99201|99151|65
1655946510000|2022-06-23 01:08:30|99208.4|99158.4|99186.5|99136.5|99208.4|99158.4|99186.1|99136.1|60
1655946520000|2022-06-23 01:08:40|99185.9|99135.9|99190.9|99140.9|99199.3|99149.3|99184.4|99134.4|61
1655946530000|2022-06-23 01:08:50|99190.5|99140.5|99180.2|99130.2|99192.4|99142.4|99175.9|99125.9|50
1655946540000|2022-06-23 01:09:00|99180.8|99130.8|99185.8|99135.8|99188.6|99138.6|99174.7|99124.7|65
1655946550000|2022-06-23 01:09:10|99186.2|99136.2|99183.8|99133.8|99193.9|99143.9|99182.2|99132.2|69
1655946560000|2022-06-23 01:09:20|99183.4|99133.4|99181.1|99131.1|99188.5|99138.5|99177.4|99127.4|59
1655946570000|2022-06-23 01:09:30|99180.4|99130.4|99156.4|99106.4|99192.2|99142.2|99155|99105|73
1655946580000|2022-06-23 01:09:40|99153.9|99103.9|99135.7|99085.7|99158.8|99108.8|99132.2|99082.2|66
1655946590000|2022-06-23 01:09:50|99136.4|99086.4|99126|99076|99141.5|99091.5|99124.8|99074.8|75
1655946600000|2022-06-23 01:10:00|99127.4|99077.4|99136.5|99086.5|99193.2|99101.4|99127.4|99061.6|79
1655946610000|2022-06-23 01:10:10|99136.3|99086.3|99133.3|99083.3|99136.7|99086.7|99125.6|99075.6|71
1655946620000|2022-06-23 01:10:20|99133.4|99083.4|99145.2|99095.2|99147.5|99097.5|99130.5|99080.5|66
1655946630000|2022-06-23 01:10:30|99145.5|99095.5|99146.7|99096.7|99148.6|99098.6|99133.3|99083.3|72
1655946640000|2022-06-23 01:10:40|99145.1|99095.1|99135.4|99085.4|99148.4|99098.4|99131.8|99081.8|68
1655946650000|2022-06-23 01:10:50|99136.2|99086.2|99135.2|99085.2|99138.2|99088.2|99125.2|99075.2|69
1655946660000|2022-06-23 01:11:00|99134.5|99084.5|99145.9|99095.9|99145.9|99095.9|99129.1|99079.1|72
1655946670000|2022-06-23 01:11:10|99144.6|99094.6|99147.6|99097.6|99160.7|99110.7|99142.1|99092.1|73
1655946680000|2022-06-23 01:11:20|99145.2|99095.2|99155.2|99105.2|99163.8|99113.8|99144.7|99094.7|78
1655946690000|2022-06-23 01:11:30|99156.2|99106.2|99152.4|99102.4|99164.9|99114.9|99144.9|99094.9|68
1655946700000|2022-06-23 01:11:40|99153|99103|99155.5|99105.5|99167.5|99117.5|99150.1|99100.1|67
1655946710000|2022-06-23 01:11:50|99156.4|99106.4|99156|99106|99160|99110|99148.4|99098.4|55
1655946720000|2022-06-23 01:12:00|99155.6|99105.6|99148.2|99098.2|99170.3|99120.3|99143.5|99093.5|72
1655946730000|2022-06-23 01:12:10|99148.1|99098.1|99155.1|99105.1|99155.9|99105.9|99136.2|99086.2|62
1655946740000|2022-06-23 01:12:20|99154.6|99104.6|99154.7|99104.7|99155.3|99105.3|99149.7|99099.7|51
1655946750000|2022-06-23 01:12:30|99154.5|99104.5|99168.1|99118.1|99170.2|99120.2|99151.4|99101.4|62
1655946760000|2022-06-23 01:12:40|99168.3|99118.3|99189.5|99139.5|99195|99145|99162.7|99112.7|68
1655946770000|2022-06-23 01:12:50|99193.9|99143.9|99186.6|99136.6|99200.6|99150.6|99176.3|99126.3|74
1655946780000|2022-06-23 01:13:00|99186.5|99136.5|99182.4|99132.4|99193.3|99143.3|99180.1|99130.1|70
1655946790000|2022-06-23 01:13:10|99182.3|99132.3|99180.9|99130.9|99185.6|99135.6|99180.1|99130.1|60
1655946800000|2022-06-23 01:13:20|99181.7|99131.7|99192|99142|99233.9|99144.7|99177.1|99105.9|69
1655946810000|2022-06-23 01:13:30|99182.8|99132.8|99182.6|99132.6|99186.7|99136.7|99175.4|99125.4|64
1655946820000|2022-06-23 01:13:40|99181.5|99131.5|99180.7|99130.7|99184.9|99134.9|99175.6|99125.6|65
1655946830000|2022-06-23 01:13:50|99178.8|99128.8|99181.5|99131.5|99182.9|99132.9|99177.6|99127.6|60
1655946840000|2022-06-23 01:14:00|99181|99131|99196|99146|99199.7|99149.7|99179.4|99129.4|57
1655946850000|2022-06-23 01:14:10|99195.6|99145.6|99193.2|99143.2|99200.5|99150.5|99187.5|99137.5|65
1655946860000|2022-06-23 01:14:20|99194|99144|99198.6|99148.6|99206.5|99156.5|99192.6|99142.6|72
1655946870000|2022-06-23 01:14:30|99193.8|99143.8|99195.7|99145.7|99197.8|99147.8|99193.5|99143.5|46
1655946880000|2022-06-23 01:14:40|99195.8|99145.8|99195.4|99145.4|99197.3|99147.3|99190.9|99140.9|48
1655946890000|2022-06-23 01:14:50|99195.8|99145.8|99191.9|99141.9|99198.1|99148.1|99188.1|99138.1|44
1655946900000|2022-06-23 01:15:00|99191.8|99141.8|99190.4|99140.4|99199.6|99149.6|99187.8|99137.8|66
1655946910000|2022-06-23 01:15:10|99188|99138|99188.7|99138.7|99190.8|99140.8|99177.2|99127.2|68
1655946920000|2022-06-23 01:15:20|99187.5|99137.5|99184.9|99134.9|99192.4|99142.4|99178.7|99128.7|60
1655946930000|2022-06-23 01:15:30|99184.7|99134.7|99186.7|99136.7|99188|99138|99182.6|99132.6|47
1655946940000|2022-06-23 01:15:40|99186.2|99136.2|99197.1|99147.1|99198.4|99148.4|99182.2|99132.2|43
1655946950000|2022-06-23 01:15:50|99195.3|99145.3|99191.6|99141.6|99206.2|99156.2|99191.5|99141.5|72
1655946960000|2022-06-23 01:16:00|99190.9|99140.9|99204.8|99154.8|99206.4|99156.4|99183.5|99133.5|72
1655946970000|2022-06-23 01:16:10|99204.4|99154.4|99199.4|99149.4|99206.9|99156.9|99199.4|99149.4|51
1655946980000|2022-06-23 01:16:20|99202.1|99152.1|99206.8|99156.8|99207|99157|99201.4|99151.4|59
1655946990000|2022-06-23 01:16:30|99206.5|99156.5|99202.5|99152.5|99207.3|99157.3|99196.6|99146.6|58
1655947000000|2022-06-23 01:16:40|99203.8|99153.8|99192.3|99142.3|99203.8|99153.8|99189.6|99139.6|58
1655947010000|2022-06-23 01:16:50|99192.9|99142.9|99188.7|99138.7|99192.9|99142.9|99184.8|99134.8|56
1655947020000|2022-06-23 01:17:00|99188.8|99138.8|99190.6|99140.6|99190.6|99140.6|99187|99137|59
1655947030000|2022-06-23 01:17:10|99189.8|99139.8|99188.4|99138.4|99190.8|99140.8|99184.8|99134.8|54
1655947040000|2022-06-23 01:17:20|99186.3|99136.3|99184.4|99134.4|99189.7|99139.7|99180.7|99130.7|67
1655947050000|2022-06-23 01:17:30|99188.3|99138.3|99200|99150|99201.6|99151.6|99181.1|99131.1|57
1655947060000|2022-06-23 01:17:40|99197.7|99147.7|99195.4|99145.4|99216.8|99166.8|99195.4|99145.4|61
1655947070000|2022-06-23 01:17:50|99205.4|99155.4|99200.5|99150.5|99210.3|99160.3|99194.5|99144.5|66
1655947080000|2022-06-23 01:18:00|99200.9|99150.9|99204.4|99154.4|99219.9|99169.9|99194.3|99144.3|65
1655947090000|2022-06-23 01:18:10|99202.3|99152.3|99206.6|99156.6|99211|99161|99196.5|99146.5|72
1655947100000|2022-06-23 01:18:20|99205.9|99155.9|99211.1|99161.1|99217.1|99167.1|99198.3|99148.3|78
1655947110000|2022-06-23 01:18:30|99210.3|99160.3|99215.1|99165.1|99226.8|99176.8|99199.8|99149.8|66
1655947120000|2022-06-23 01:18:40|99215|99165|99225.2|99175.2|99232.3|99182.3|99202.4|99152.4|70
1655947130000|2022-06-23 01:18:50|99225.3|99175.3|99235.3|99185.3|99242.5|99192.5|99218.7|99168.7|72
1655947140000|2022-06-23 01:19:00|99236.4|99186.4|99234.9|99184.9|99252.4|99202.4|99230|99180|76
1655947150000|2022-06-23 01:19:10|99233.9|99183.9|99233.3|99183.3|99239.5|99189.5|99232.3|99182.3|58
1655947160000|2022-06-23 01:19:20|99231.4|99181.4|99251.4|99201.4|99255.3|99205.3|99231.4|99181.4|67
1655947170000|2022-06-23 01:19:30|99250.8|99200.8|99235.4|99185.4|99252.4|99202.4|99224.2|99174.2|72
1655947180000|2022-06-23 01:19:40|99235.7|99185.7|99222.5|99172.5|99242.9|99192.9|99220.1|99170.1|74
1655947190000|2022-06-23 01:19:50|99222.1|99172.1|99219.1|99169.1|99225|99175|99211.5|99161.5|75
1655947200000|2022-06-23 01:20:00|99220.5|99170.5|99210.7|99160.7|99230|99180|99209.8|99159.8|76
1655947210000|2022-06-23 01:20:10|99211.5|99161.5|99223.6|99173.6|99226.7|99176.7|99211.2|99161.2|75
1655947220000|2022-06-23 01:20:20|99224.2|99174.2|99221.6|99171.6|99227.4|99177.4|99219.9|99169.9|63
1655947230000|2022-06-23 01:20:30|99220.8|99170.8|99209.6|99159.6|99223.5|99173.5|99204.8|99154.8|68
1655947240000|2022-06-23 01:20:40|99210.2|99160.2|99197.2|99147.2|99210.2|99160.2|99197.2|99147.2|63
1655947250000|2022-06-23 01:20:50|99196.5|99146.5|99184.6|99134.6|99200.1|99150.1|99182.7|99132.7|75
1655947260000|2022-06-23 01:21:00|99182.8|99132.8|99177.9|99127.9|99190.9|99140.9|99176.3|99126.3|74
1655947270000|2022-06-23 01:21:10|99176.6|99126.6|99168.5|99118.5|99187.4|99137.4|99162.1|99112.1|59
1655947280000|2022-06-23 01:21:20|99166.5|99116.5|99140.2|99090.2|99170.8|99120.8|99139.6|99089.6|78
1655947290000|2022-06-23 01:21:30|99143.1|99093.1|99139.9|99089.9|99152.7|99102.7|99131.5|99081.5|67
1655947300000|2022-06-23 01:21:40|99148.3|99098.3|99142.8|99092.8|99150.5|99100.5|99139.7|99089.7|64
1655947310000|2022-06-23 01:21:50|99140.3|99090.3|99147.5|99097.5|99158.8|99108.8|99134.9|99084.9|75
1655947320000|2022-06-23 01:22:00|99149.4|99099.4|99169.6|99119.6|99184.2|99134.2|99149.4|99099.4|74
1655947330000|2022-06-23 01:22:10|99168.1|99118.1|99180.9|99130.9|99190.1|99140.1|99167.8|99117.8|54
1655947340000|2022-06-23 01:22:20|99182.2|99132.2|99155|99105|99182.2|99132.2|99155|99105|76
1655947350000|2022-06-23 01:22:30|99154.9|99104.9|99162.6|99112.6|99166.3|99116.3|99154.7|99104.7|74
1655947360000|2022-06-23 01:22:40|99161.9|99111.9|99153.9|99103.9|99167.6|99117.6|99148|99098|77
1655947370000|2022-06-23 01:22:50|99159.1|99109.1|99172|99122|99172.7|99122.7|99144.9|99094.9|73
1655947380000|2022-06-23 01:23:00|99170.4|99120.4|99182.8|99132.8|99189.2|99139.2|99164.2|99114.2|71
1655947390000|2022-06-23 01:23:10|99182.2|99132.2|99157|99107|99182.2|99132.2|99154|99104|74
1655947400000|2022-06-23 01:23:20|99157.2|99107.2|99148.2|99098.2|99159|99109|99141.3|99091.3|70
1655947410000|2022-06-23 01:23:30|99148.3|99098.3|99152.2|99102.2|99154.6|99104.6|99141.8|99091.8|65
1655947420000|2022-06-23 01:23:40|99150.8|99100.8|99160.1|99110.1|99163.8|99113.8|99149.3|99099.3|71
1655947430000|2022-06-23 01:23:50|99159.3|99109.3|99159.3|99109.3|99165.4|99115.4|99159.3|99109.3|69
1655947440000|2022-06-23 01:24:00|99159.6|99109.6|99180|99130|99187.7|99137.7|99158.7|99108.7|77
1655947450000|2022-06-23 01:24:10|99180.4|99130.4|99175.1|99125.1|99183.1|99133.1|99172.8|99122.8|73
1655947460000|2022-06-23 01:24:20|99175.4|99125.4|99174|99124|99187.6|99137.6|99169.5|99119.5|65
1655947470000|2022-06-23 01:24:30|99174.8|99124.8|99156|99106|99174.8|99124.8|99151.1|99101.1|65
1655947480000|2022-06-23 01:24:40|99159.3|99109.3|99151.6|99101.6|99159.3|99109.3|99143.6|99093.6|69
1655947490000|2022-06-23 01:24:50|99151.1|99101.1|99159.4|99109.4|99160|99110|99149.8|99099.8|73
1655947500000|2022-06-23 01:25:00|99158.9|99108.9|99167.3|99117.3|99168.6|99118.6|99158.2|99108.2|75
1655947510000|2022-06-23 01:25:10|99167|99117|99172.8|99122.8|99172.9|99122.9|99163.7|99113.7|63
1655947520000|2022-06-23 01:25:20|99172.3|99122.3|99175.1|99125.1|99181.9|99131.9|99165.9|99115.9|70
1655947530000|2022-06-23 01:25:30|99175.5|99125.5|99177.2|99127.2|99179.8|99129.8|99169.6|99119.6|67
1655947540000|2022-06-23 01:25:40|99172.7|99122.7|99162|99112|99174.6|99124.6|99159.1|99109.1|70
1655947550000|2022-06-23 01:25:50|99162.2|99112.2|99171.7|99121.7|99171.8|99121.8|99159.1|99109.1|69
1655947560000|2022-06-23 01:26:00|99167.4|99117.4|99182.6|99132.6|99185.6|99135.6|99157.2|99107.2|71
1655947570000|2022-06-23 01:26:10|99182.8|99132.8|99193.6|99143.6|99196.8|99146.8|99173|99123|55
1655947580000|2022-06-23 01:26:20|99192.8|99142.8|99183.7|99133.7|99204.1|99154.1|99181.3|99131.3|66
1655947590000|2022-06-23 01:26:30|99185.2|99135.2|99189.8|99139.8|99189.8|99139.8|99185.2|99135.2|44
1655947600000|2022-06-23 01:26:40|99189.7|99139.7|99191.1|99141.1|99191.7|99141.7|99181.3|99131.3|57
1655947610000|2022-06-23 01:26:50|99190.6|99140.6|99192|99142|99194.4|99144.4|99190.6|99140.6|37
1655947620000|2022-06-23 01:27:00|99191.5|99141.5|99211.6|99161.6|99214.2|99164.2|99187.8|99137.8|68
1655947630000|2022-06-23 01:27:10|99210.5|99160.5|99229.7|99179.7|99229.7|99179.7|99209.5|99159.5|40
1655947640000|2022-06-23 01:27:20|99229.6|99179.6|99233.3|99183.3|99247.5|99197.5|99225|99175|67
1655947650000|2022-06-23 01:27:30|99232|99182|99235.8|99185.8|99236.6|99186.6|99222.9|99172.9|43
1655947660000|2022-06-23 01:27:40|99235.1|99185.1|99230.3|99180.3|99237.1|99187.1|99227.5|99177.5|58
1655947670000|2022-06-23 01:27:50|99232.4|99182.4|99234.9|99184.9|99237.9|99187.9|99225.4|99175.4|65
1655947680000|2022-06-23 01:28:00|99234.2|99184.2|99229.5|99179.5|99235.4|99185.4|99223.6|99173.6|65
1655947690000|2022-06-23 01:28:10|99229.4|99179.4|99201.7|99151.7|99229.5|99179.5|99193|99143|67
1655947700000|2022-06-23 01:28:20|99201.9|99151.9|99206.7|99156.7|99209.3|99159.3|99198.3|99148.3|45
1655947710000|2022-06-23 01:28:30|99207|99157|99213.8|99163.8|99218.7|99168.7|99203.9|99153.9|74
1655947720000|2022-06-23 01:28:40|99213.3|99163.3|99199.3|99149.3|99214.7|99164.7|99199.3|99149.3|69
1655947730000|2022-06-23 01:28:50|99199.1|99149.1|99200.5|99150.5|99204.6|99154.6|99196.1|99146.1|69
1655947740000|2022-06-23 01:29:00|99201|99151|99203.7|99153.7|99206.3|99156.3|99195.2|99145.2|64
1655947750000|2022-06-23 01:29:10|99203.3|99153.3|99192.6|99142.6|99207.9|99157.9|99186.3|99136.3|69
1655947760000|2022-06-23 01:29:20|99192.4|99142.4|99212|99162|99217.5|99167.5|99186.5|99136.5|65
1655947770000|2022-06-23 01:29:30|99210.5|99160.5|99199.6|99149.6|99215.2|99165.2|99188.1|99138.1|60
1655947780000|2022-06-23 01:29:40|99200.3|99150.3|99197.2|99147.2|99204.4|99154.4|99185|99135|66
1655947790000|2022-06-23 01:29:50|99197.3|99147.3|99203.7|99153.7|99215.9|99165.9|99193.3|99143.3|59
1655947800000|2022-06-23 01:30:00|99202.5|99152.5|99223.8|99173.8|99271.7|99185.5|99196.5|99142.3|77
1655947810000|2022-06-23 01:30:10|99221.8|99171.8|99220.3|99170.3|99228|99178|99208.5|99158.5|77
1655947820000|2022-06-23 01:30:20|99220.2|99170.2|99211.3|99161.3|99227|99177|99198.2|99148.2|78
1655947830000|2022-06-23 01:30:30|99210.9|99160.9|99217.9|99167.9|99222|99172|99202.2|99152.2|74
1655947840000|2022-06-23 01:30:40|99214.1|99164.1|99222.5|99172.5|99225.5|99175.5|99214.1|99164.1|74
1655947850000|2022-06-23 01:30:50|99222.6|99172.6|99219.8|99169.8|99229.2|99179.2|99213.4|99163.4|75
1655947860000|2022-06-23 01:31:00|99219.9|99169.9|99235|99185|99241.2|99191.2|99219.2|99169.2|71
1655947870000|2022-06-23 01:31:10|99236.6|99186.6|99238.8|99188.8|99248.5|99198.5|99228.2|99178.2|78
1655947880000|2022-06-23 01:31:20|99234.1|99184.1|99257.9|99207.9|99263.7|99213.7|99232.5|99182.5|76
1655947890000|2022-06-23 01:31:30|99258.9|99208.9|99260.4|99210.4|99263.9|99213.9|99256.4|99206.4|77
1655947900000|2022-06-23 01:31:40|99260.9|99210.9|99249.5|99199.5|99260.9|99210.9|99249.5|99199.5|73
1655947910000|2022-06-23 01:31:50|99249.8|99199.8|99254.5|99204.5|99261.6|99211.6|99248.7|99198.7|74
1655947920000|2022-06-23 01:32:00|99254.2|99204.2|99257|99207|99259.3|99209.3|99254.2|99204.2|62
1655947930000|2022-06-23 01:32:10|99256|99206|99245.3|99195.3|99256|99206|99240.2|99190.2|73
1655947940000|2022-06-23 01:32:20|99248.6|99198.6|99247.9|99197.9|99248.6|99198.6|99242.9|99192.9|60
1655947950000|2022-06-23 01:32:30|99246.1|99196.1|99246.6|99196.6|99261.9|99211.9|99241.4|99191.4|77
1655947960000|2022-06-23 01:32:40|99248.6|99198.6|99259.3|99209.3|99268|99218|99248.6|99198.6|58
1655947970000|2022-06-23 01:32:50|99260.6|99210.6|99249.5|99199.5|99260.6|99210.6|99249.3|99199.3|62
1655947980000|2022-06-23 01:33:00|99256|99206|99233.9|99183.9|99262.7|99212.7|99233.9|99183.9|74
1655947990000|2022-06-23 01:33:10|99233.5|99183.5|99233.2|99183.2|99243.8|99193.8|99220.2|99170.2|68
1655948000000|2022-06-23 01:33:20|99232.7|99182.7|99229.9|99179.9|99242.6|99192.6|99223|99173|62
1655948010000|2022-06-23 01:33:30|99229.1|99179.1|99218.7|99168.7|99239.5|99189.5|99214.8|99164.8|68
1655948020000|2022-06-23 01:33:40|99218.5|99168.5|99223.3|99173.3|99226.9|99176.9|99217.7|99167.7|66
1655948030000|2022-06-23 01:33:50|99224.6|99174.6|99233.9|99183.9|99241.5|99191.5|99222.5|99172.5|69
1655948040000|2022-06-23 01:34:00|99233.3|99183.3|99253.9|99203.9|99262.5|99212.5|99228.7|99178.7|69
1655948050000|2022-06-23 01:34:10|99261.3|99211.3|99257.3|99207.3|99264.3|99214.3|99251.1|99201.1|58
1655948060000|2022-06-23 01:34:20|99257.1|99207.1|99254.8|99204.8|99258.3|99208.3|99252.6|99202.6|62
1655948070000|2022-06-23 01:34:30|99253.8|99203.8|99251.6|99201.6|99255.2|99205.2|99250.3|99200.3|34
1655948080000|2022-06-23 01:34:40|99251.8|99201.8|99242.7|99192.7|99252.6|99202.6|99231.8|99181.8|67
1655948090000|2022-06-23 01:34:50|99241|99191|99267.1|99217.1|99313.8|99224.7|99232.7|99182.7|63
1655948100000|2022-06-23 01:35:00|99268.2|99218.2|99268.1|99218.1|99278.8|99228.8|99247.5|99197.5|75
1655948110000|2022-06-23 01:35:10|99277.6|99227.6|99281|99231|99302.6|99252.6|99273.3|99223.3|67
1655948120000|2022-06-23 01:35:20|99280.1|99230.1|99289.4|99239.4|99291.7|99241.7|99280.1|99230.1|59
1655948130000|2022-06-23 01:35:30|99288|99238|99289.6|99239.6|99298.7|99248.7|99275.8|99225.8|72
1655948140000|2022-06-23 01:35:40|99288.3|99238.3|99291.5|99241.5|99305.8|99255.8|99285.2|99235.2|74
1655948150000|2022-06-23 01:35:50|99290.6|99240.6|99297.1|99247.1|99304.7|99254.7|99282.9|99232.9|52
1655948160000|2022-06-23 01:36:00|99290.3|99240.3|99307.4|99257.4|99311.9|99261.9|99283.9|99233.9|73
1655948170000|2022-06-23 01:36:10|99307.5|99257.5|99289.5|99239.5|99310.1|99260.1|99284.5|99234.5|69
1655948180000|2022-06-23 01:36:20|99288.5|99238.5|99315.6|99265.6|99316.2|99266.2|99288.5|99238.5|73
1655948190000|2022-06-23 01:36:30|99314.9|99264.9|99323.3|99273.3|99328.7|99278.7|99309.3|99259.3|78
1655948200000|2022-06-23 01:36:40|99324.8|99274.8|99343.8|99293.8|99347.7|99297.7|99318.6|99268.6|73
1655948210000|2022-06-23 01:36:50|99342.9|99292.9|99341.4|99291.4|99343.3|99293.3|99327.7|99277.7|77
1655948220000|2022-06-23 01:37:00|99341.2|99291.2|99322|99272|99341.2|99291.2|99320.4|99270.4|72
1655948230000|2022-06-23 01:37:10|99323.7|99273.7|99321.1|99271.1|99323.7|99273.7|99308.3|99258.3|71
1655948240000|2022-06-23 01:37:20|99322.9|99272.9|99311.3|99261.3|99322.9|99272.9|99310.6|99260.6|65
1655948250000|2022-06-23 01:37:30|99311.5|99261.5|99310.6|99260.6|99316.3|99266.3|99309.3|99259.3|68
1655948260000|2022-06-23 01:37:40|99310.7|99260.7|99318.8|99268.8|99319.3|99269.3|99310.7|99260.7|54
1655948270000|2022-06-23 01:37:50|99319.2|99269.2|99315.7|99265.7|99322.9|99272.9|99306.8|99256.8|56
1655948280000|2022-06-23 01:38:00|99316|99266|99312|99262|99323.6|99273.6|99311.1|99261.1|71
1655948290000|2022-06-23 01:38:10|99311.1|99261.1|99311.3|99261.3|99331.2|99281.2|99307.8|99257.8|63
1655948300000|2022-06-23 01:38:20|99311.8|99261.8|99310.1|99260.1|99313.9|99263.9|99306.9|99256.9|60
1655948310000|2022-06-23 01:38:30|99311.1|99261.1|99330.2|99280.2|99332.6|99282.6|99311.1|99261.1|62
1655948320000|2022-06-23 01:38:40|99330.3|99280.3|99333.9|99283.9|99337.5|99287.5|99326.4|99276.4|69
1655948330000|2022-06-23 01:38:50|99333.1|99283.1|99313.1|99263.1|99335|99285|99310.3|99260.3|67
1655948340000|2022-06-23 01:39:00|99318.7|99268.7|99321.3|99271.3|99322.6|99272.6|99307.9|99257.9|67
1655948350000|2022-06-23 01:39:10|99320.3|99270.3|99315.8|99265.8|99327|99277|99314.9|99264.9|62
1655948360000|2022-06-23 01:39:20|99314|99264|99320.4|99270.4|99331.4|99281.4|99313.1|99263.1|75
1655948370000|2022-06-23 01:39:30|99321.6|99271.6|99315.7|99265.7|99324.4|99274.4|99306|99256|52
1655948380000|2022-06-23 01:39:40|99314.6|99264.6|99312.5|99262.5|99318.2|99268.2|99310.7|99260.7|38
1655948390000|2022-06-23 01:39:50|99312.2|99262.2|99313.6|99263.6|99314|99264|99310.2|99260.2|51
1655948400000|2022-06-23 01:40:00|99313.9|99263.9|99313.8|99263.8|99316.3|99266.3|99302.5|99252.5|62
1655948410000|2022-06-23 01:40:10|99313.9|99263.9|99313.3|99263.3|99315.3|99265.3|99309.6|99259.6|42
1655948420000|2022-06-23 01:40:20|99313.4|99263.4|99315.9|99265.9|99318.4|99268.4|99313.3|99263.3|34
1655948430000|2022-06-23 01:40:30|99315|99265|99317.4|99267.4|99322.5|99272.5|99313.9|99263.9|50
1655948440000|2022-06-23 01:40:40|99317.8|99267.8|99318.5|99268.5|99319.5|99269.5|99316.3|99266.3|44
1655948450000|2022-06-23 01:40:50|99319.1|99269.1|99309|99259|99321.4|99271.4|99307.3|99257.3|57
1655948460000|2022-06-23 01:41:00|99307|99257|99305.7|99255.7|99309.9|99259.9|99305.7|99255.7|26
1655948470000|2022-06-23 01:41:10|99307.1|99257.1|99313.7|99263.7|99313.8|99263.8|99307.1|99257.1|24
1655948480000|2022-06-23 01:41:20|99313.6|99263.6|99314.3|99264.3|99326.7|99276.7|99303.7|99253.7|68
1655948490000|2022-06-23 01:41:30|99314.7|99264.7|99321.5|99271.5|99323.1|99273.1|99308.1|99258.1|70
1655948500000|2022-06-23 01:41:40|99320.2|99270.2|99326.2|99276.2|99328.4|99278.4|99311.2|99261.2|59
1655948510000|2022-06-23 01:41:50|99325.1|99275.1|99324.6|99274.6|99327.5|99277.5|99319|99269|70
1655948520000|2022-06-23 01:42:00|99323.6|99273.6|99330.1|99280.1|99330.1|99280.1|99312.6|99262.6|69
1655948530000|2022-06-23 01:42:10|99329.6|99279.6|99306.6|99256.6|99330.9|99280.9|99305.5|99255.5|71
1655948540000|2022-06-23 01:42:20|99306|99256|99316.2|99266.2|99316.2|99266.2|99305.7|99255.7|70
1655948550000|2022-06-23 01:42:30|99315.3|99265.3|99316.9|99266.9|99318.5|99268.5|99310.7|99260.7|56
1655948560000|2022-06-23 01:42:40|99317|99267|99323.4|99273.4|99324.3|99274.3|99315|99265|59
1655948570000|2022-06-23 01:42:50|99323.2|99273.2|99319|99269|99326.9|99276.9|99313.9|99263.9|60
1655948580000|2022-06-23 01:43:00|99318.8|99268.8|99342.7|99292.7|99363.5|99298.5|99316.7|99236.9|52
1655948590000|2022-06-23 01:43:10|99342.8|99292.8|99358.8|99308.8|99363.4|99313.4|99341.1|99291.1|74
1655948600000|2022-06-23 01:43:20|99360.1|99310.1|99372|99322|99387.8|99337.8|99360.1|99310.1|78
1655948610000|2022-06-23 01:43:30|99372.2|99322.2|99362.8|99312.8|99373.8|99323.8|99361.4|99311.4|63
1655948620000|2022-06-23 01:43:40|99363.5|99313.5|99363.5|99313.5|99371.7|99321.7|99357.1|99307.1|66
1655948630000|2022-06-23 01:43:50|99359.8|99309.8|99377.1|99327.1|99377.1|99327.1|99351.6|99301.6|76
1655948640000|2022-06-23 01:44:00|99377.8|99327.8|99342.9|99292.9|99385.6|99335.6|99342.9|99292.9|60
1655948650000|2022-06-23 01:44:10|99338.1|99288.1|99355.7|99305.7|99370.9|99320.9|99332.2|99282.2|60
1655948660000|2022-06-23 01:44:20|99354.7|99304.7|99363.3|99313.3|99368.4|99318.4|99345.1|99295.1|67
1655948670000|2022-06-23 01:44:30|99362.4|99312.4|99369.6|99319.6|99374.7|99324.7|99360.8|99310.8|65
1655948680000|2022-06-23 01:44:40|99368.8|99318.8|99388.7|99338.7|99400|99350|99368.8|99318.8|68
1655948690000|2022-06-23 01:44:50|99387|99337|99370.3|99320.3|99404.1|99354.1|99370.3|99320.3|54
1655948700000|2022-06-23 01:45:00|99373.4|99323.4|99386.1|99336.1|99393.8|99343.8|99371.9|99321.9|75
1655948710000|2022-06-23 01:45:10|99385|99335|99360.6|99310.6|99391|99341|99355.1|99305.1|67
1655948720000|2022-06-23 01:45:20|99362.2|99312.2|99381.5|99331.5|99385.9|99335.9|99359.9|99309.9|74
1655948730000|2022-06-23 01:45:30|99379.2|99329.2|99383|99333|99384.3|99334.3|99363.4|99313.4|72
1655948740000|2022-06-23 01:45:40|99378.9|99328.9|99367.9|99317.9|99386.4|99336.4|99356.9|99306.9|65
1655948750000|2022-06-23 01:45:50|99367|99317|99360.3|99310.3|99370|99320|99350.4|99300.4|61
1655948760000|2022-06-23 01:46:00|99359.9|99309.9|99396.8|99346.8|99400.2|99350.2|99358.9|99308.9|77
1655948770000|2022-06-23 01:46:10|99397.2|99347.2|99388.4|99338.4|99397.5|99347.5|99375.6|99325.6|77
1655948780000|2022-06-23 01:46:20|99387.7|99337.7|99375.9|99325.9|99391.5|99341.5|99361.5|99311.5|78
1655948790000|2022-06-23 01:46:30|99379.2|99329.2|99383.9|99333.9|99395.2|99345.2|99379.2|99329.2|66
1655948800000|2022-06-23 01:46:40|99385.8|99335.8|99384.6|99334.6|99389.5|99339.5|99376.4|99326.4|75
1655948810000|2022-06-23 01:46:50|99384.1|99334.1|99380|99330|99384.1|99334.1|99375.4|99325.4|68
1655948820000|2022-06-23 01:47:00|99379.6|99329.6|99373.6|99323.6|99381.4|99331.4|99367.3|99317.3|72
1655948830000|2022-06-23 01:47:10|99373.9|99323.9|99376.4|99326.4|99380.2|99330.2|99372|99322|59
1655948840000|2022-06-23 01:47:20|99376.5|99326.5|99375.6|99325.6|99380.6|99330.6|99370.3|99320.3|68
1655948850000|2022-06-23 01:47:30|99374.8|99324.8|99361.7|99311.7|99385.3|99335.3|99361.2|99311.2|64
1655948860000|2022-06-23 01:47:40|99355.7|99305.7|99372.9|99322.9|99373|99323|99355.7|99305.7|73
1655948870000|2022-06-23 01:47:50|99371.9|99321.9|99371.3|99321.3|99382.4|99332.4|99371.3|99321.3|70
1655948880000|2022-06-23 01:48:00|99370.5|99320.5|99380.6|99330.6|99382.1|99332.1|99369.9|99319.9|64
1655948890000|2022-06-23 01:48:10|99380.9|99330.9|99402.5|99352.5|99403.3|99353.3|99380|99330|75
1655948900000|2022-06-23 01:48:20|99402|99352|99396.2|99346.2|99408.8|99358.8|99390.8|99340.8|68
1655948910000|2022-06-23 01:48:30|99393.1|99343.1|99383.2|99333.2|99398.1|99348.1|99378.6|99328.6|76
1655948920000|2022-06-23 01:48:40|99384.3|99334.3|99387.6|99337.6|99393.9|99343.9|99377.6|99327.6|72
1655948930000|2022-06-23 01:48:50|99387.8|99337.8|99413.1|99363.1|99413.1|99363.1|99387.1|99337.1|74
1655948940000|2022-06-23 01:49:00|99412.7|99362.7|99408.3|99358.3|99413.2|99363.2|99394.5|99344.5|72
1655948950000|2022-06-23 01:49:10|99415.9|99365.9|99420.8|99370.8|99428.9|99371.8|99387.6|99296.3|75
1655948960000|2022-06-23 01:49:20|99422.5|99372.5|99403.3|99353.3|99422.6|99372.6|99403.3|99353.3|67
1655948970000|2022-06-23 01:49:30|99407.8|99357.8|99385|99335|99414|99364|99385|99335|75
1655948980000|2022-06-23 01:49:40|99385.7|99335.7|99406.2|99356.2|99406.3|99356.3|99384.5|99334.5|76
1655948990000|2022-06-23 01:49:50|99406.6|99356.6|99404.8|99354.8|99410.8|99360.8|99401.3|99351.3|67
1655949000000|2022-06-23 01:50:00|99405.7|99355.7|99416.3|99366.3|99416.3|99366.3|99400.2|99350.2|72
1655949010000|2022-06-23 01:50:10|99416|99366|99414.1|99364.1|99420.9|99370.9|99411.6|99361.6|69
1655949020000|2022-06-23 01:50:20|99412.6|99362.6|99416.2|99366.2|99418.2|99368.2|99411|99361|64
1655949030000|2022-06-23 01:50:30|99415.6|99365.6|99411.7|99361.7|99418.3|99368.3|99402.2|99352.2|61
1655949040000|2022-06-23 01:50:40|99411.3|99361.3|99426|99376|99427.6|99377.6|99410.2|99360.2|62
1655949050000|2022-06-23 01:50:50|99426.5|99376.5|99421.6|99371.6|99428.6|99378.6|99413.8|99363.8|55
1655949060000|2022-06-23 01:51:00|99422.2|99372.2|99401.9|99351.9|99424.2|99374.2|99398.4|99348.4|67
1655949070000|2022-06-23 01:51:10|99403.1|99353.1|99393.4|99343.4|99406.5|99356.5|99391.6|99341.6|74
1655949080000|2022-06-23 01:51:20|99394|99344|99403.7|99353.7|99404.5|99354.5|99381.6|99331.6|74
1655949090000|2022-06-23 01:51:30|99402.6|99352.6|99385.7|99335.7|99404.4|99354.4|99377.5|99327.5|66
1655949100000|2022-06-23 01:51:40|99383.3|99333.3|99368.2|99318.2|99398.5|99348.5|99367.6|99317.6|73
1655949110000|2022-06-23 01:51:50|99368.5|99318.5|99379.4|99329.4|99383.4|99333.4|99368.4|99318.4|69
1655949120000|2022-06-23 01:52:00|99380.9|99330.9|99403.6|99353.6|99405.1|99355.1|99378.8|99328.8|79
1655949130000|2022-06-23 01:52:10|99403.9|99353.9|99402.9|99352.9|99405.5|99355.5|99395.2|99345.2|73
1655949140000|2022-06-23 01:52:20|99402.4|99352.4|99398.5|99348.5|99403.2|99353.2|99397.2|99347.2|68
1655949150000|2022-06-23 01:52:30|99399.5|99349.5|99403.2|99353.2|99404.1|99354.1|99398.4|99348.4|72
1655949160000|2022-06-23 01:52:40|99402.2|99352.2|99404.8|99354.8|99408.2|99358.2|99402.1|99352.1|75
1655949170000|2022-06-23 01:52:50|99405.3|99355.3|99396.6|99346.6|99409|99359|99394.9|99344.9|72
1655949180000|2022-06-23 01:53:00|99396.9|99346.9|99400|99350|99401.3|99351.3|99394.9|99344.9|68
1655949190000|2022-06-23 01:53:10|99400.5|99350.5|99399.9|99349.9|99401.4|99351.4|99398.2|99348.2|56
1655949200000|2022-06-23 01:53:20|99400.5|99350.5|99392.7|99342.7|99400.5|99350.5|99390.8|99340.8|54
1655949210000|2022-06-23 01:53:30|99392.1|99342.1|99405.6|99355.6|99406.6|99356.6|99392.1|99342.1|57
1655949220000|2022-06-23 01:53:40|99404.1|99354.1|99404.6|99354.6|99407.1|99357.1|99399.1|99349.1|58
1655949230000|2022-06-23 01:53:50|99404.2|99354.2|99403.2|99353.2|99408.7|99358.7|99401.8|99351.8|56
1655949240000|2022-06-23 01:54:00|99403.8|99353.8|99403.1|99353.1|99408|99358|99401.3|99351.3|53
1655949250000|2022-06-23 01:54:10|99403|99353|99402.1|99352.1|99406|99356|99400.7|99350.7|58
1655949260000|2022-06-23 01:54:20|99401.9|99351.9|99408.7|99358.7|99410.9|99360.9|99400.1|99350.1|61
1655949270000|2022-06-23 01:54:30|99409.4|99359.4|99415|99365|99417|99367|99407.6|99357.6|49
1655949280000|2022-06-23 01:54:40|99414.1|99364.1|99417.8|99367.8|99419.5|99369.5|99411|99361|68
1655949290000|2022-06-23 01:54:50|99416.7|99366.7|99417.4|99367.4|99422.6|99372.6|99415.8|99365.8|62
1655949300000|2022-06-23 01:55:00|99417|99367|99430.5|99380.5|99431.6|99381.6|99417|99367|63
1655949310000|2022-06-23 01:55:10|99424.6|99374.6|99426.7|99376.7|99430.6|99380.6|99423.7|99373.7|67
1655949320000|2022-06-23 01:55:20|99426.9|99376.9|99419.7|99369.7|99427.5|99377.5|99407|99357|72
1655949330000|2022-06-23 01:55:30|99420.1|99370.1|99418.2|99368.2|99421.3|99371.3|99406.4|99356.4|71
1655949340000|2022-06-23 01:55:40|99417.4|99367.4|99417.7|99367.7|99422.5|99372.5|99414.9|99364.9|52
1655949350000|2022-06-23 01:55:50|99418.8|99368.8|99421.9|99371.9|99426.8|99376.8|99418.4|99368.4|63
1655949360000|2022-06-23 01:56:00|99422.2|99372.2|99401.2|99351.2|99422.2|99372.2|99400.4|99350.4|70
1655949370000|2022-06-23 01:56:10|99397.5|99347.5|99401.5|99351.5|99404.2|99354.2|99396.4|99346.4|69
1655949380000|2022-06-23 01:56:20|99401.6|99351.6|99406.2|99356.2|99409.7|99359.7|99392.6|99342.6|75
1655949390000|2022-06-23 01:56:30|99406.1|99356.1|99401.9|99351.9|99407.9|99357.9|99391.7|99341.7|62
1655949400000|2022-06-23 01:56:40|99400.5|99350.5|99400.1|99350.1|99405|99355|99398.3|99348.3|58
1655949410000|2022-06-23 01:56:50|99395|99345|99403.7|99353.7|99410.1|99360.1|99393.1|99343.1|60
1655949420000|2022-06-23 01:57:00|99406.4|99356.4|99420.5|99370.5|99428.8|99378.8|99404.6|99354.6|73
1655949430000|2022-06-23 01:57:10|99421.3|99371.3|99431.8|99381.8|99434.5|99384.5|99394.2|99344.2|67
1655949440000|2022-06-23 01:57:20|99433.1|99383.1|99434|99384|99437.2|99387.2|99424|99374|68
1655949450000|2022-06-23 01:57:30|99435.6|99385.6|99424.3|99374.3|99435.6|99385.6|99401.6|99351.6|74
1655949460000|2022-06-23 01:57:40|99418|99368|99417.8|99367.8|99431.4|99381.4|99410.7|99360.7|75
1655949470000|2022-06-23 01:57:50|99414.8|99364.8|99413.2|99363.2|99419.9|99369.9|99402.3|99352.3|76
1655949480000|2022-06-23 01:58:00|99415.7|99365.7|99439.1|99389.1|99439.4|99389.4|99415.7|99365.7|73
1655949490000|2022-06-23 01:58:10|99439.6|99389.6|99449.9|99399.9|99455.1|99405.1|99437.4|99387.4|70
1655949500000|2022-06-23 01:58:20|99451.7|99401.7|99464|99414|99465.5|99415.5|99448|99398|61
1655949510000|2022-06-23 01:58:30|99465.1|99415.1|99464.9|99414.9|99467|99417|99461.6|99411.6|71
1655949520000|2022-06-23 01:58:40|99465.1|99415.1|99458.4|99408.4|99465.1|99415.1|99458.3|99408.3|57
1655949530000|2022-06-23 01:58:50|99463.5|99413.5|99463.3|99413.3|99464.5|99414.5|99460.6|99410.6|60
1655949540000|2022-06-23 01:59:00|99463.9|99413.9|99459.7|99409.7|99463.9|99413.9|99457.4|99407.4|59
1655949550000|2022-06-23 01:59:10|99457.7|99407.7|99459.3|99409.3|99463.1|99413.1|99456.5|99406.5|68
1655949560000|2022-06-23 01:59:20|99458.6|99408.6|99460.4|99410.4|99460.6|99410.6|99455.9|99405.9|61
1655949570000|2022-06-23 01:59:30|99460.1|99410.1|99463.6|99413.6|99468|99418|99459.4|99409.4|71
1655949580000|2022-06-23 01:59:40|99463.7|99413.7|99455.4|99405.4|99467.5|99417.5|99452.9|99402.9|71
1655949590000|2022-06-23 01:59:50|99454.5|99404.5|99453.2|99403.2|99463|99413|99453.2|99403.2|67
1655949600000|2022-06-23 02:00:00|99451.3|99401.3|99449.1|99399.1|99459.5|99409.5|99445.1|99395.1|69
1655949610000|2022-06-23 02:00:10|99449|99399|99446.6|99396.6|99454.1|99404.1|99445|99395|68
1655949620000|2022-06-23 02:00:20|99446.9|99396.9|99440.8|99390.8|99446.9|99396.9|99438.6|99388.6|66
1655949630000|2022-06-23 02:00:30|99440.4|99390.4|99432.8|99382.8|99444.2|99394.2|99430.1|99380.1|66
1655949640000|2022-06-23 02:00:40|99433.1|99383.1|99432.7|99382.7|99436|99386|99432.2|99382.2|61
1655949650000|2022-06-23 02:00:50|99432.6|99382.6|99438.8|99388.8|99442.2|99392.2|99432.6|99382.6|55
1655949660000|2022-06-23 02:01:00|99440.1|99390.1|99450.2|99400.2|99452.5|99402.5|99438.9|99388.9|69
1655949670000|2022-06-23 02:01:10|99450.8|99400.8|99464.2|99414.2|99464.2|99414.2|99448.2|99398.2|70
1655949680000|2022-06-23 02:01:20|99463|99413|99458|99408|99463|99413|99453.6|99403.6|65
1655949690000|2022-06-23 02:01:30|99457.9|99407.9|99439.9|99389.9|99458|99408|99439.9|99389.9|66
1655949700000|2022-06-23 02:01:40|99439.7|99389.7|99437.5|99387.5|99445.2|99395.2|99430.6|99380.6|61
1655949710000|2022-06-23 02:01:50|99438.4|99388.4|99438.9|99388.9|99440.1|99390.1|99435.3|99385.3|62
1655949720000|2022-06-23 02:02:00|99438.6|99388.6|99429.6|99379.6|99439|99389|99429.6|99379.6|59
1655949730000|2022-06-23 02:02:10|99430.4|99380.4|99438.9|99388.9|99439.8|99389.8|99429.1|99379.1|69
1655949740000|2022-06-23 02:02:20|99437.9|99387.9|99454.1|99404.1|99455.3|99405.3|99437.9|99387.9|67
1655949750000|2022-06-23 02:02:30|99454|99404|99453.9|99403.9|99458|99408|99452.3|99402.3|69
1655949760000|2022-06-23 02:02:40|99453.2|99403.2|99451.9|99401.9|99454.3|99404.3|99451.8|99401.8|63
1655949770000|2022-06-23 02:02:50|99451.8|99401.8|99447.5|99397.5|99454|99404|99446.2|99396.2|66
1655949780000|2022-06-23 02:03:00|99449.7|99399.7|99443.2|99393.2|99452.3|99402.3|99439.9|99389.9|74
1655949790000|2022-06-23 02:03:10|99443|99393|99435.9|99385.9|99445.7|99395.7|99435|99385|60
1655949800000|2022-06-23 02:03:20|99436|99386|99455.5|99405.5|99462.7|99412.7|99434.1|99384.1|72
1655949810000|2022-06-23 02:03:30|99460.5|99410.5|99497.8|99447.8|99512.3|99449.1|99452.1|99380.2|71
1655949820000|2022-06-23 02:03:40|99497.1|99447.1|99495|99445|99507|99457|99491.7|99441.7|67
1655949830000|2022-06-23 02:03:50|99495.6|99445.6|99490.2|99440.2|99501.5|99451.5|99488.1|99438.1|63
1655949840000|2022-06-23 02:04:00|99491|99441|99493.8|99443.8|99538.6|99447.8|99486.9|99412.9|69
1655949850000|2022-06-23 02:04:10|99493.7|99443.7|99494.4|99444.4|99502.1|99452.1|99487.7|99437.7|67
1655949860000|2022-06-23 02:04:20|99493.7|99443.7|99493.2|99443.2|99498|99448|99488.3|99438.3|66
1655949870000|2022-06-23 02:04:30|99495|99445|99492.2|99442.2|99498.8|99448.8|99491.7|99441.7|65
1655949880000|2022-06-23 02:04:40|99498|99448|99491.4|99441.4|99498.3|99448.3|99488|99438|63
1655949890000|2022-06-23 02:04:50|99484.1|99434.1|99489|99439|99491.5|99441.5|99483.7|99433.7|63
1655949900000|2022-06-23 02:05:00|99487.7|99437.7|99496.2|99446.2|99501|99451|99487.3|99437.3|73
1655949910000|2022-06-23 02:05:10|99496.1|99446.1|99478.7|99428.7|99497.3|99447.3|99475.3|99425.3|77
1655949920000|2022-06-23 02:05:20|99476.6|99426.6|99482.4|99432.4|99486.7|99436.7|99476.6|99426.6|56
1655949930000|2022-06-23 02:05:30|99482.6|99432.6|99501.8|99451.8|99536|99455.9|99480.1|99409.1|62
1655949940000|2022-06-23 02:05:40|99498.1|99448.1|99484.6|99434.6|99502.9|99452.9|99483|99433|64
1655949950000|2022-06-23 02:05:50|99489.4|99439.4|99486.7|99436.7|99493.6|99443.6|99472|99422|67
1655949960000|2022-06-23 02:06:00|99486.5|99436.5|99496.9|99446.9|99502.8|99452.8|99485.6|99435.6|74
1655949970000|2022-06-23 02:06:10|99498.4|99448.4|99497|99447|99507.2|99457.2|99491.1|99441.1|69
1655949980000|2022-06-23 02:06:20|99498.2|99448.2|99502.2|99452.2|99512.3|99462.3|99496.4|99446.4|64
1655949990000|2022-06-23 02:06:30|99500.7|99450.7|99498.6|99448.6|99506.1|99456.1|99496.5|99446.5|63
1655950000000|2022-06-23 02:06:40|99500|99450|99500|99450|99506.7|99456.7|99497.1|99447.1|64
1655950010000|2022-06-23 02:06:50|99500.2|99450.2|99498.9|99448.9|99505.9|99455.9|99493.7|99443.7|72
1655950020000|2022-06-23 02:07:00|99500.2|99450.2|99499.5|99449.5|99510.4|99460.4|99493.7|99443.7|73
1655950030000|2022-06-23 02:07:10|99501.8|99451.8|99504.2|99454.2|99520.1|99470.1|99495.8|99445.8|71
1655950040000|2022-06-23 02:07:20|99500.7|99450.7|99505.1|99455.1|99509.6|99459.6|99500.7|99450.7|64
1655950050000|2022-06-23 02:07:30|99504.2|99454.2|99503.1|99453.1|99510.7|99460.7|99499.2|99449.2|68
1655950060000|2022-06-23 02:07:40|99501.8|99451.8|99509.1|99459.1|99522.2|99472.2|99499.7|99449.7|68
1655950070000|2022-06-23 02:07:50|99509.3|99459.3|99512.5|99462.5|99517.4|99467.4|99509.3|99459.3|64
1655950080000|2022-06-23 02:08:00|99513.3|99463.3|99503.6|99453.6|99513.9|99463.9|99495.4|99445.4|70
1655950090000|2022-06-23 02:08:10|99500.7|99450.7|99510|99460|99511.2|99461.2|99495.6|99445.6|69
1655950100000|2022-06-23 02:08:20|99508.3|99458.3|99513.1|99463.1|99533.1|99471.7|99494|99400.1|64
1655950110000|2022-06-23 02:08:30|99509.2|99459.2|99502.1|99452.1|99513.5|99463.5|99499.6|99449.6|54
1655950120000|2022-06-23 02:08:40|99500.9|99450.9|99510.3|99460.3|99512.7|99462.7|99500.9|99450.9|65
1655950130000|2022-06-23 02:08:50|99509.2|99459.2|99501.9|99451.9|99514.5|99464.5|99498.4|99448.4|74
1655950140000|2022-06-23 02:09:00|99502.6|99452.6|99502.2|99452.2|99507.4|99457.4|99499.3|99449.3|73
1655950150000|2022-06-23 02:09:10|99504.3|99454.3|99506.6|99456.6|99509.1|99459.1|99500|99450|66
1655950160000|2022-06-23 02:09:20|99504.8|99454.8|99508.9|99458.9|99508.9|99458.9|99499.7|99449.7|64
1655950170000|2022-06-23 02:09:30|99509.3|99459.3|99511.7|99461.7|99513.1|99463.1|99508.1|99458.1|38
1655950180000|2022-06-23 02:09:40|99512.5|99462.5|99509.2|99459.2|99513.5|99463.5|99505.3|99455.3|61
1655950190000|2022-06-23 02:09:50|99509.3|99459.3|99504|99454|99509.3|99459.3|99501.8|99451.8|68
1655950200000|2022-06-23 02:10:00|99507.1|99457.1|99498.5|99448.5|99507.2|99457.2|99496.3|99446.3|74
1655950210000|2022-06-23 02:10:10|99498.9|99448.9|99492.9|99442.9|99507.5|99457.5|99492.9|99442.9|78
1655950220000|2022-06-23 02:10:20|99492.6|99442.6|99504.5|99454.5|99504.5|99454.5|99492.6|99442.6|73
1655950230000|2022-06-23 02:10:30|99504.1|99454.1|99504.3|99454.3|99514.8|99464.8|99499.7|99449.7|57
1655950240000|2022-06-23 02:10:40|99510.4|99460.4|99504.9|99454.9|99514.4|99464.4|99496.6|99446.6|75
1655950250000|2022-06-23 02:10:50|99507.7|99457.7|99495|99445|99512.4|99462.4|99493.1|99443.1|76
1655950260000|2022-06-23 02:11:00|99505.7|99455.7|99506.4|99456.4|99510.2|99460.2|99492.7|99442.7|72
1655950270000|2022-06-23 02:11:10|99504.4|99454.4|99494.3|99444.3|99507.4|99457.4|99490.7|99440.7|65
1655950280000|2022-06-23 02:11:20|99497.6|99447.6|99486.3|99436.3|99506.3|99456.3|99480.1|99430.1|72
1655950290000|2022-06-23 02:11:30|99487.8|99437.8|99491.3|99441.3|99495.4|99445.4|99471.6|99421.6|76
1655950300000|2022-06-23 02:11:40|99492.7|99442.7|99475.9|99425.9|99493.3|99443.3|99464.6|99414.6|76
1655950310000|2022-06-23 02:11:50|99475.8|99425.8|99483.5|99433.5|99484.5|99434.5|99470.7|99420.7|62
1655950320000|2022-06-23 02:12:00|99483.8|99433.8|99479.7|99429.7|99486.3|99436.3|99473.4|99423.4|69
1655950330000|2022-06-23 02:12:10|99479.3|99429.3|99471.5|99421.5|99480.6|99430.6|99467.4|99417.4|74
1655950340000|2022-06-23 02:12:20|99472.2|99422.2|99477|99427|99478.6|99428.6|99467|99417|56
1655950350000|2022-06-23 02:12:30|99474.9|99424.9|99481.8|99431.8|99491.8|99441.8|99470.7|99420.7|73
1655950360000|2022-06-23 02:12:40|99484.6|99434.6|99486.1|99436.1|99488.2|99438.2|99478.8|99428.8|68
1655950370000|2022-06-23 02:12:50|99487.3|99437.3|99503.6|99453.6|99513.3|99463.3|99483.5|99433.5|73
1655950380000|2022-06-23 02:13:00|99504|99454|99530.5|99480.5|99564.8|99480.5|99501.2|99438.5|76
1655950390000|2022-06-23 02:13:10|99529.2|99479.2|99540.4|99490.4|99545.5|99495.5|99529.2|99479.2|72
1655950400000|2022-06-23 02:13:20|99543.1|99493.1|99528.2|99478.2|99587.4|99505.8|99522.1|99450.8|74
1655950410000|2022-06-23 02:13:30|99528.6|99478.6|99543.6|99493.6|99548.9|99498.9|99528.6|99478.6|64
1655950420000|2022-06-23 02:13:40|99539.5|99489.5|99524.7|99474.7|99546.4|99496.4|99521.3|99471.3|68
1655950430000|2022-06-23 02:13:50|99525.6|99475.6|99528.4|99478.4|99528.4|99478.4|99520.2|99470.2|59
1655950440000|2022-06-23 02:14:00|99527.6|99477.6|99526.9|99476.9|99527.9|99477.9|99524.3|99474.3|49
1655950450000|2022-06-23 02:14:10|99526.5|99476.5|99520.6|99470.6|99527.7|99477.7|99516.3|99466.3|58
1655950460000|2022-06-23 02:14:20|99523.2|99473.2|99512.5|99462.5|99523.2|99473.2|99511|99461|53
1655950470000|2022-06-23 02:14:30|99512.3|99462.3|99505.2|99455.2|99512.3|99462.3|99505.1|99455.1|56
1655950480000|2022-06-23 02:14:40|99505.5|99455.5|99498|99448|99506.1|99456.1|99498|99448|55
1655950490000|2022-06-23 02:14:50|99497.9|99447.9|99505.2|99455.2|99506.5|99456.5|99495.1|99445.1|67
1655950500000|2022-06-23 02:15:00|99506|99456|99511.9|99461.9|99519.4|99469.4|99505.2|99455.2|66
1655950510000|2022-06-23 02:15:10|99512.8|99462.8|99504|99454|99515.5|99465.5|99491.5|99441.5|73
1655950520000|2022-06-23 02:15:20|99498.6|99448.6|99495.7|99445.7|99505.6|99455.6|99494.6|99444.6|69
1655950530000|2022-06-23 02:15:30|99498.5|99448.5|99498.4|99448.4|99502.1|99452.1|99493.2|99443.2|66
1655950540000|2022-06-23 02:15:40|99498.2|99448.2|99509.9|99459.9|99510.9|99460.9|99494|99444|68
1655950550000|2022-06-23 02:15:50|99508.1|99458.1|99523.8|99473.8|99526.4|99476.4|99501.5|99451.5|76
1655950560000|2022-06-23 02:16:00|99519.7|99469.7|99533.7|99483.7|99539.5|99489.5|99518.1|99468.1|75
1655950570000|2022-06-23 02:16:10|99535|99485|99539.5|99489.5|99543.3|99493.3|99527.7|99477.7|75
1655950580000|2022-06-23 02:16:20|99555.2|99505.2|99532.7|99482.7|99559.2|99509.2|99527.9|99477.9|68
1655950590000|2022-06-23 02:16:30|99532.9|99482.9|99529.5|99479.5|99542.9|99492.9|99527.7|99477.7|75
1655950600000|2022-06-23 02:16:40|99530.5|99480.5|99536.9|99486.9|99540.5|99490.5|99528.4|99478.4|76
1655950610000|2022-06-23 02:16:50|99537.2|99487.2|99533.9|99483.9|99539.7|99489.7|99528|99478|73
1655950620000|2022-06-23 02:17:00|99534.7|99484.7|99521.2|99471.2|99537.1|99487.1|99517.1|99467.1|73
1655950630000|2022-06-23 02:17:10|99521.6|99471.6|99521.9|99471.9|99525.6|99475.6|99516.9|99466.9|72
1655950640000|2022-06-23 02:17:20|99520.7|99470.7|99505.4|99455.4|99521.6|99471.6|99504.8|99454.8|58
1655950650000|2022-06-23 02:17:30|99504.3|99454.3|99503.1|99453.1|99523.5|99473.5|99497.2|99447.2|63
1655950660000|2022-06-23 02:17:40|99504.1|99454.1|99501.9|99451.9|99505.2|99455.2|99498.3|99448.3|61
1655950670000|2022-06-23 02:17:50|99502|99452|99488.3|99438.3|99502.8|99452.8|99488.3|99438.3|64
1655950680000|2022-06-23 02:18:00|99490.9|99440.9|99495.1|99445.1|99497.8|99447.8|99488.9|99438.9|69
1655950690000|2022-06-23 02:18:10|99495.7|99445.7|99499.8|99449.8|99500.7|99450.7|99492.8|99442.8|53
1655950700000|2022-06-23 02:18:20|99498.1|99448.1|99497.6|99447.6|99502.6|99452.6|99497.2|99447.2|58
1655950710000|2022-06-23 02:18:30|99495.2|99445.2|99501.4|99451.4|99509.4|99459.4|99494.5|99444.5|69
1655950720000|2022-06-23 02:18:40|99503.9|99453.9|99500.1|99450.1|99504.4|99454.4|99493.5|99443.5|71
1655950730000|2022-06-23 02:18:50|99500.2|99450.2|99497.5|99447.5|99502.2|99452.2|99496.7|99446.7|59
1655950740000|2022-06-23 02:19:00|99498.5|99448.5|99491.5|99441.5|99500.3|99450.3|99489|99439|54
1655950750000|2022-06-23 02:19:10|99492.1|99442.1|99504.9|99454.9|99504.9|99454.9|99491.3|99441.3|61
1655950760000|2022-06-23 02:19:20|99505.1|99455.1|99500|99450|99507.4|99457.4|99499.9|99449.9|64
1655950770000|2022-06-23 02:19:30|99500.1|99450.1|99508.9|99458.9|99512.5|99462.5|99497.3|99447.3|61
1655950780000|2022-06-23 02:19:40|99509.1|99459.1|99512.6|99462.6|99512.6|99462.6|99503.8|99453.8|65
1655950790000|2022-06-23 02:19:50|99512.5|99462.5|99510.9|99460.9|99516.8|99466.8|99506.2|99456.2|61
1655950800000|2022-06-23 02:20:00|99511.2|99461.2|99524.3|99474.3|99532.9|99482.9|99511.2|99461.2|76
1655950810000|2022-06-23 02:20:10|99522.8|99472.8|99521.2|99471.2|99529.4|99479.4|99520.2|99470.2|58
1655950820000|2022-06-23 02:20:20|99522.1|99472.1|99513.4|99463.4|99525.2|99475.2|99509|99459|72
1655950830000|2022-06-23 02:20:30|99515.2|99465.2|99508.3|99458.3|99517.4|99467.4|99506.9|99456.9|75
1655950840000|2022-06-23 02:20:40|99509|99459|99510.6|99460.6|99512.7|99462.7|99505|99455|71
1655950850000|2022-06-23 02:20:50|99511.1|99461.1|99521.3|99471.3|99531.7|99481.7|99509|99459|69
1655950860000|2022-06-23 02:21:00|99521.7|99471.7|99520.9|99470.9|99533.1|99483.1|99516.4|99466.4|74
1655950870000|2022-06-23 02:21:10|99520.8|99470.8|99521.8|99471.8|99526|99476|99516.8|99466.8|72
1655950880000|2022-06-23 02:21:20|99521|99471|99523.5|99473.5|99524.6|99474.6|99521|99471|47
1655950890000|2022-06-23 02:21:30|99524.9|99474.9|99523|99473|99525.2|99475.2|99521.3|99471.3|46
1655950900000|2022-06-23 02:21:40|99521.5|99471.5|99518.9|99468.9|99524.4|99474.4|99517|99467|54
1655950910000|2022-06-23 02:21:50|99519.1|99469.1|99515.2|99465.2|99520.6|99470.6|99508.9|99458.9|65
1655950920000|2022-06-23 02:22:00|99515.1|99465.1|99521.5|99471.5|99526.2|99476.2|99510.3|99460.3|65
1655950930000|2022-06-23 02:22:10|99519.9|99469.9|99516|99466|99524.9|99474.9|99514.1|99464.1|45
1655950940000|2022-06-23 02:22:20|99516.7|99466.7|99517.5|99467.5|99521.6|99471.6|99511.7|99461.7|63
1655950950000|2022-06-23 02:22:30|99516.5|99466.5|99517.9|99467.9|99520.2|99470.2|99513.2|99463.2|70
1655950960000|2022-06-23 02:22:40|99517.8|99467.8|99521.4|99471.4|99521.9|99471.9|99512.2|99462.2|67
1655950970000|2022-06-23 02:22:50|99521|99471|99532.6|99482.6|99536.1|99486.1|99517.1|99467.1|69
1655950980000|2022-06-23 02:23:00|99533.2|99483.2|99530.2|99480.2|99539.5|99489.5|99517.4|99467.4|77
1655950990000|2022-06-23 02:23:10|99531.7|99481.7|99527|99477|99542.8|99492.8|99525.1|99475.1|68
1655951000000|2022-06-23 02:23:20|99526.7|99476.7|99530.3|99480.3|99535.4|99485.4|99526.3|99476.3|72
1655951010000|2022-06-23 02:23:30|99531.1|99481.1|99555.6|99505.6|99607.2|99509.3|99527|99477|58
1655951020000|2022-06-23 02:23:40|99553.8|99503.8|99589.5|99539.5|99597.4|99547.4|99552.1|99502.1|71
1655951030000|2022-06-23 02:23:50|99589.6|99539.6|99597.1|99547.1|99602.3|99552.3|99588.4|99538.4|49
1655951040000|2022-06-23 02:24:00|99597|99547|99617.3|99567.3|99618.1|99568.1|99591.5|99541.5|54
1655951050000|2022-06-23 02:24:10|99615.2|99565.2|99627.4|99577.4|99627.4|99577.4|99615.2|99565.2|37
1655951060000|2022-06-23 02:24:20|99628.3|99578.3|99630.7|99580.7|99636.1|99586.1|99623.7|99573.7|56
1655951070000|2022-06-23 02:24:30|99630.4|99580.4|99629.3|99579.3|99632.7|99582.7|99610.7|99560.7|67
1655951080000|2022-06-23 02:24:40|99630.5|99580.5|99640|99590|99640.8|99590.8|99624.3|99574.3|65
1655951090000|2022-06-23 02:24:50|99639.8|99589.8|99644.2|99594.2|99645.5|99595.5|99627.2|99577.2|60
1655951100000|2022-06-23 02:25:00|99643.7|99593.7|99633.5|99583.5|99645.4|99595.4|99630.2|99580.2|58
1655951110000|2022-06-23 02:25:10|99633.2|99583.2|99638.9|99588.9|99638.9|99588.9|99618.6|99568.6|65
1655951120000|2022-06-23 02:25:20|99638.8|99588.8|99629|99579|99648.9|99598.9|99616|99566|65
1655951130000|2022-06-23 02:25:30|99628.2|99578.2|99619.7|99569.7|99632.5|99582.5|99616.7|99566.7|76
1655951140000|2022-06-23 02:25:40|99621|99571|99621.6|99571.6|99622.9|99572.9|99616.3|99566.3|70
1655951150000|2022-06-23 02:25:50|99621.4|99571.4|99615.9|99565.9|99623|99573|99604.1|99554.1|73
1655951160000|2022-06-23 02:26:00|99617.3|99567.3|99627.6|99577.6|99627.9|99577.9|99617.2|99567.2|59
1655951170000|2022-06-23 02:26:10|99627.3|99577.3|99627.7|99577.7|99629.6|99579.6|99622.8|99572.8|58
1655951180000|2022-06-23 02:26:20|99627.9|99577.9|99625.4|99575.4|99630.2|99580.2|99623.3|99573.3|64
1655951190000|2022-06-23 02:26:30|99625.7|99575.7|99624.7|99574.7|99626.4|99576.4|99621.1|99571.1|61
1655951200000|2022-06-23 02:26:40|99623|99573|99626.4|99576.4|99629|99579|99605.5|99555.5|61
1655951210000|2022-06-23 02:26:50|99626.3|99576.3|99623.8|99573.8|99628.6|99578.6|99623.8|99573.8|56
1655951220000|2022-06-23 02:27:00|99625.9|99575.9|99623.3|99573.3|99631.9|99581.9|99613.7|99563.7|55
1655951230000|2022-06-23 02:27:10|99623.7|99573.7|99623.7|99573.7|99629.1|99579.1|99621|99571|45
1655951240000|2022-06-23 02:27:20|99621.9|99571.9|99606.5|99556.5|99623.6|99573.6|99591.8|99541.8|70
1655951250000|2022-06-23 02:27:30|99606.7|99556.7|99617.9|99567.9|99618.7|99568.7|99592.7|99542.7|66
1655951260000|2022-06-23 02:27:40|99617.5|99567.5|99595.5|99545.5|99619.8|99569.8|99586.5|99536.5|65
1655951270000|2022-06-23 02:27:50|99600.1|99550.1|99610.7|99560.7|99614.1|99564.1|99589.8|99539.8|56
1655951280000|2022-06-23 02:28:00|99611|99561|99597.4|99547.4|99611|99561|99591.7|99541.7|65
1655951290000|2022-06-23 02:28:10|99597|99547|99597.9|99547.9|99601|99551|99595.2|99545.2|33
1655951300000|2022-06-23 02:28:20|99596.6|99546.6|99612.9|99562.9|99616.5|99566.5|99594.1|99544.1|41
1655951310000|2022-06-23 02:28:30|99613.1|99563.1|99619|99569|99621.7|99571.7|99610.6|99560.6|47
1655951320000|2022-06-23 02:28:40|99621|99571|99619.7|99569.7|99622|99572|99614.8|99564.8|33
1655951330000|2022-06-23 02:28:50|99619.9|99569.9|99619.1|99569.1|99620.4|99570.4|99612.9|99562.9|44
1655951340000|2022-06-23 02:29:00|99619.3|99569.3|99636.3|99586.3|99636.3|99586.3|99616.6|99566.6|49
1655951350000|2022-06-23 02:29:10|99637.3|99587.3|99632.3|99582.3|99638|99588|99628|99578|33
1655951360000|2022-06-23 02:29:20|99632.6|99582.6|99620.1|99570.1|99632.6|99582.6|99620.1|99570.1|24
1655951370000|2022-06-23 02:29:30|99621.8|99571.8|99621.3|99571.3|99631.4|99581.4|99607.2|99557.2|68
1655951380000|2022-06-23 02:29:40|99622|99572|99624.1|99574.1|99637|99587|99612.7|99562.7|53
1655951390000|2022-06-23 02:29:50|99622.5|99572.5|99630.4|99580.4|99634|99584|99619.4|99569.4|50
1655951400000|2022-06-23 02:30:00|99629.8|99579.8|99629.5|99579.5|99632.1|99582.1|99625.1|99575.1|48
1655951410000|2022-06-23 02:30:10|99629.9|99579.9|99608|99558|99630.6|99580.6|99601.8|99551.8|54
1655951420000|2022-06-23 02:30:20|99612.8|99562.8|99612.1|99562.1|99614.7|99564.7|99606|99556|52
1655951430000|2022-06-23 02:30:30|99614.1|99564.1|99609|99559|99614.6|99564.6|99606.7|99556.7|55
1655951440000|2022-06-23 02:30:40|99618.1|99568.1|99619.9|99569.9|99622.6|99572.6|99610.2|99560.2|47
1655951450000|2022-06-23 02:30:50|99618.9|99568.9|99632|99582|99632.1|99582.1|99617.1|99567.1|64
1655951460000|2022-06-23 02:31:00|99632.1|99582.1|99624.8|99574.8|99634.5|99584.5|99617.4|99567.4|50
1655951470000|2022-06-23 02:31:10|99627.7|99577.7|99626.2|99576.2|99632.5|99582.5|99624|99574|47
1655951480000|2022-06-23 02:31:20|99627.9|99577.9|99633.4|99583.4|99634.1|99584.1|99625.3|99575.3|34
1655951490000|2022-06-23 02:31:30|99633.5|99583.5|99631.1|99581.1|99636.1|99586.1|99624.9|99574.9|43
1655951500000|2022-06-23 02:31:40|99627.9|99577.9|99628.4|99578.4|99631.6|99581.6|99625.5|99575.5|24
1655951510000|2022-06-23 02:31:50|99628.1|99578.1|99627.7|99577.7|99631.7|99581.7|99626.6|99576.6|16
1655951520000|2022-06-23 02:32:00|99627.1|99577.1|99621|99571|99630.6|99580.6|99618.6|99568.6|52
1655951530000|2022-06-23 02:32:10|99612.3|99562.3|99611.7|99561.7|99616.5|99566.5|99605.5|99555.5|67
1655951540000|2022-06-23 02:32:20|99611.8|99561.8|99611|99561|99613.8|99563.8|99609|99559|55
1655951550000|2022-06-23 02:32:30|99611.7|99561.7|99612.1|99562.1|99613|99563|99609.8|99559.8|40
1655951560000|2022-06-23 02:32:40|99612.4|99562.4|99601.4|99551.4|99612.9|99562.9|99599.3|99549.3|51
1655951570000|2022-06-23 02:32:50|99599.4|99549.4|99576.8|99526.8|99601.7|99551.7|99576.8|99526.8|62
1655951580000|2022-06-23 02:33:00|99573.2|99523.2|99576.2|99526.2|99581|99531|99533.3|99483.3|70
1655951590000|2022-06-23 02:33:10|99576|99526|99570.5|99520.5|99581|99531|99568.1|99518.1|64
1655951600000|2022-06-23 02:33:20|99568.8|99518.8|99567.9|99517.9|99574.2|99524.2|99561.8|99511.8|70
1655951610000|2022-06-23 02:33:30|99568.5|99518.5|99559|99509|99574.3|99524.3|99550.1|99500.1|65
1655951620000|2022-06-23 02:33:40|99557.6|99507.6|99556.9|99506.9|99564.2|99514.2|99546|99496|71
1655951630000|2022-06-23 02:33:50|99552.2|99502.2|99548.5|99498.5|99558.5|99508.5|99541.6|99491.6|74
1655951640000|2022-06-23 02:34:00|99552.4|99502.4|99546.7|99496.7|99555.1|99505.1|99539.2|99489.2|68
1655951650000|2022-06-23 02:34:10|99546.1|99496.1|99547.8|99497.8|99551.4|99501.4|99544.3|99494.3|51
1655951660000|2022-06-23 02:34:20|99549.2|99499.2|99550.4|99500.4|99555.9|99505.9|99541|99491|52
1655951670000|2022-06-23 02:34:30|99552.4|99502.4|99528.1|99478.1|99552.4|99502.4|99528.1|99478.1|58
1655951680000|2022-06-23 02:34:40|99535.1|99485.1|99544.4|99494.4|99549.8|99499.8|99533|99483|67
1655951690000|2022-06-23 02:34:50|99544.7|99494.7|99531.2|99481.2|99546.8|99496.8|99527.7|99477.7|62
1655951700000|2022-06-23 02:35:00|99534|99484|99541.6|99491.6|99542.2|99492.2|99532.5|99482.5|56
1655951710000|2022-06-23 02:35:10|99541.3|99491.3|99531.2|99481.2|99542.3|99492.3|99528.1|99478.1|64
1655951720000|2022-06-23 02:35:20|99531.9|99481.9|99520.6|99470.6|99534.5|99484.5|99518.8|99468.8|74
1655951730000|2022-06-23 02:35:30|99520.8|99470.8|99518.3|99468.3|99525.4|99475.4|99514.2|99464.2|69
1655951740000|2022-06-23 02:35:40|99519.2|99469.2|99523|99473|99531.5|99481.5|99519.2|99469.2|74
1655951750000|2022-06-23 02:35:50|99525.3|99475.3|99523.2|99473.2|99527.2|99477.2|99515.6|99465.6|62
1655951760000|2022-06-23 02:36:00|99523.6|99473.6|99518.1|99468.1|99526.6|99476.6|99515.9|99465.9|57
1655951770000|2022-06-23 02:36:10|99517.9|99467.9|99512.6|99462.6|99525.1|99475.1|99507.9|99457.9|67
1655951780000|2022-06-23 02:36:20|99511.8|99461.8|99509.2|99459.2|99519.9|99469.9|99506.6|99456.6|78
1655951790000|2022-06-23 02:36:30|99509.7|99459.7|99514|99464|99516.1|99466.1|99506.9|99456.9|58
1655951800000|2022-06-23 02:36:40|99514.5|99464.5|99507|99457|99516.7|99466.7|99503.1|99453.1|71
1655951810000|2022-06-23 02:36:50|99508.4|99458.4|99518.4|99468.4|99520|99470|99503.2|99453.2|73
1655951820000|2022-06-23 02:37:00|99518.1|99468.1|99518.3|99468.3|99522.9|99472.9|99516.1|99466.1|72
1655951830000|2022-06-23 02:37:10|99516.8|99466.8|99523.1|99473.1|99523.3|99473.3|99511.2|99461.2|71
1655951840000|2022-06-23 02:37:20|99524.5|99474.5|99532.1|99482.1|99535.5|99485.5|99521.9|99471.9|68
1655951850000|2022-06-23 02:37:30|99532.8|99482.8|99526.5|99476.5|99535.3|99485.3|99520.2|99470.2|73
1655951860000|2022-06-23 02:37:40|99527.7|99477.7|99542.8|99492.8|99542.8|99492.8|99523.2|99473.2|69
1655951870000|2022-06-23 02:37:50|99543|99493|99540.8|99490.8|99551.1|99501.1|99528.3|99478.3|68
1655951880000|2022-06-23 02:38:00|99548.4|99498.4|99571.6|99521.6|99571.6|99521.6|99531.5|99481.5|74
1655951890000|2022-06-23 02:38:10|99567.4|99517.4|99567.4|99517.4|99578.7|99528.7|99560.5|99510.5|76
1655951900000|2022-06-23 02:38:20|99572.6|99522.6|99565|99515|99574|99524|99560.8|99510.8|73
1655951910000|2022-06-23 02:38:30|99565.6|99515.6|99567|99517|99571.8|99521.8|99561.6|99511.6|73
1655951920000|2022-06-23 02:38:40|99568.1|99518.1|99575.3|99525.3|99584.9|99534.9|99560.5|99510.5|72
1655951930000|2022-06-23 02:38:50|99574.6|99524.6|99570.2|99520.2|99581.8|99531.8|99558.6|99508.6|66
1655951940000|2022-06-23 02:39:00|99569.2|99519.2|99570.2|99520.2|99573.6|99523.6|99562.4|99512.4|63
1655951950000|2022-06-23 02:39:10|99567.9|99517.9|99560.9|99510.9|99575.1|99525.1|99545.9|99501.5|77
1655951960000|2022-06-23 02:39:20|99560.5|99510.5|99569.9|99519.9|99574.1|99524.1|99549.9|99499.9|68
1655951970000|2022-06-23 02:39:30|99565.2|99515.2|99574.3|99524.3|99574.7|99527|99535.6|99498.1|68
1655951980000|2022-06-23 02:39:40|99566.9|99516.9|99565.4|99515.4|99571|99521|99557.9|99507.9|64
1655951990000|2022-06-23 02:39:50|99560.3|99510.3|99558.7|99508.7|99575.3|99526.4|99546.3|99505.4|66
1655952000000|2022-06-23 02:40:00|99559.9|99509.9|99566.5|99516.5|99572.2|99522.2|99555.4|99505.4|69
1655952010000|2022-06-23 02:40:10|99564.9|99514.9|99567|99517|99572.5|99522.5|99556.8|99506.8|70
1655952020000|2022-06-23 02:40:20|99563.6|99513.6|99545.9|99495.9|99568.7|99518.7|99540.5|99490.5|69
1655952030000|2022-06-23 02:40:30|99545.2|99495.2|99549.5|99499.5|99552.9|99502.9|99531.4|99481.4|44
1655952040000|2022-06-23 02:40:40|99545.8|99495.8|99538|99488|99551.6|99501.6|99537.3|99487.3|54
1655952050000|2022-06-23 02:40:50|99540.3|99490.3|99539.3|99489.3|99540.5|99490.5|99537.3|99487.3|35
1655952060000|2022-06-23 02:41:00|99539.2|99489.2|99538.9|99488.9|99540.8|99490.8|99537|99487|36
1655952070000|2022-06-23 02:41:10|99539.3|99489.3|99527.9|99477.9|99550.8|99500.8|99513.4|99463.4|80
1655952080000|2022-06-23 02:41:20|99527.6|99477.6|99542.5|99492.5|99545|99495|99517.5|99467.5|78
1655952090000|2022-06-23 02:41:30|99541.6|99491.6|99538.2|99488.2|99549.1|99499.1|99527.8|99477.8|74
1655952100000|2022-06-23 02:41:40|99536.1|99486.1|99534.2|99484.2|99544|99494|99530.1|99480.1|58
1655952110000|2022-06-23 02:41:50|99535.6|99485.6|99539.9|99489.9|99540.6|99490.6|99534.2|99484.2|47
1655952120000|2022-06-23 02:42:00|99539.8|99489.8|99534.5|99484.5|99549.6|99499.6|99525.7|99475.7|65
1655952130000|2022-06-23 02:42:10|99527.9|99477.9|99548|99498|99550.3|99500.3|99525.8|99475.8|60
1655952140000|2022-06-23 02:42:20|99547.9|99497.9|99556.1|99506.1|99556.7|99506.7|99542.2|99492.2|72
1655952150000|2022-06-23 02:42:30|99553.6|99503.6|99552.9|99502.9|99564.7|99514.7|99549.1|99499.1|72
1655952160000|2022-06-23 02:42:40|99554.3|99504.3|99530.6|99480.6|99555.4|99505.4|99525.8|99475.8|71
1655952170000|2022-06-23 02:42:50|99531.7|99481.7|99535.9|99485.9|99545.5|99495.5|99528.4|99478.4|65
1655952180000|2022-06-23 02:43:00|99534.9|99484.9|99532.2|99482.2|99546.5|99496.5|99521.3|99471.3|75
1655952190000|2022-06-23 02:43:10|99536.4|99486.4|99554.4|99504.4|99559.9|99509.9|99530.2|99480.2|80
1655952200000|2022-06-23 02:43:20|99552.7|99502.7|99563.4|99513.4|99569.3|99519.3|99551.9|99501.9|75
1655952210000|2022-06-23 02:43:30|99563.3|99513.3|99568.9|99518.9|99570.1|99520.1|99562.5|99512.5|62
1655952220000|2022-06-23 02:43:40|99567.7|99517.7|99566.7|99516.7|99572.2|99522.2|99564.8|99514.8|56
1655952230000|2022-06-23 02:43:50|99561.9|99511.9|99572|99522|99577.8|99527.8|99559.3|99509.3|75
1655952240000|2022-06-23 02:44:00|99570.9|99520.9|99565|99515|99575|99525|99563.8|99513.8|74
1655952250000|2022-06-23 02:44:10|99564.4|99514.4|99571.7|99521.7|99576.7|99526.7|99560.1|99510.1|72
1655952260000|2022-06-23 02:44:20|99570.2|99520.2|99568.6|99518.6|99574.8|99524.8|99566.1|99516.1|53
1655952270000|2022-06-23 02:44:30|99568.8|99518.8|99575.2|99525.2|99578.1|99528.1|99552.9|99502.9|54
1655952280000|2022-06-23 02:44:40|99571.2|99521.2|99575.7|99525.7|99579.9|99529.9|99568.3|99518.3|58
1655952290000|2022-06-23 02:44:50|99575.3|99525.3|99566.6|99516.6|99577.6|99527.6|99566|99516|41
1655952300000|2022-06-23 02:45:00|99565.3|99515.3|99565.3|99515.3|99574.6|99524.6|99559.3|99509.3|70
1655952310000|2022-06-23 02:45:10|99565.1|99515.1|99564.6|99514.6|99568.1|99518.1|99559.8|99509.8|55
1655952320000|2022-06-23 02:45:20|99564.5|99514.5|99556.6|99506.6|99604.4|99520.6|99556.1|99477.3|43
1655952330000|2022-06-23 02:45:30|99558|99508|99551.3|99501.3|99564.7|99514.7|99542.3|99492.3|74
1655952340000|2022-06-23 02:45:40|99549.6|99499.6|99525.1|99475.1|99554.5|99504.5|99522.3|99472.3|74
1655952350000|2022-06-23 02:45:50|99527.5|99477.5|99537.7|99487.7|99542.6|99492.6|99520.4|99470.4|74
1655952360000|2022-06-23 02:46:00|99534.9|99484.9|99530|99480|99586|99497.8|99521.5|99454|68
1655952370000|2022-06-23 02:46:10|99529.8|99479.8|99529.1|99479.1|99545.9|99495.9|99510.9|99460.9|72
1655952380000|2022-06-23 02:46:20|99528.2|99478.2|99521.8|99471.8|99529.9|99479.9|99510.7|99460.7|72
1655952390000|2022-06-23 02:46:30|99515.8|99465.8|99533.8|99483.8|99536.8|99486.8|99510.1|99460.1|71
1655952400000|2022-06-23 02:46:40|99533|99483|99532.8|99482.8|99541.4|99491.4|99524.5|99474.5|79
1655952410000|2022-06-23 02:46:50|99530.4|99480.4|99527.7|99477.7|99539|99489|99524.2|99474.2|63
1655952420000|2022-06-23 02:47:00|99527.2|99477.2|99527.4|99477.4|99534.9|99484.9|99524.2|99474.2|68
1655952430000|2022-06-23 02:47:10|99526.9|99476.9|99512.4|99462.4|99533.5|99483.5|99510.9|99460.9|68
1655952440000|2022-06-23 02:47:20|99512.1|99462.1|99500.6|99450.6|99515.9|99465.9|99494.7|99444.7|73
1655952450000|2022-06-23 02:47:30|99497|99447|99484.6|99434.6|99507.6|99457.6|99484.6|99434.6|73
1655952460000|2022-06-23 02:47:40|99483.9|99433.9|99480.9|99430.9|99486.8|99436.8|99473.1|99423.1|69
1655952470000|2022-06-23 02:47:50|99481|99431|99480.5|99430.5|99484.2|99434.2|99469|99419|77
1655952480000|2022-06-23 02:48:00|99482.6|99432.6|99479.8|99429.8|99488.3|99438.3|99477.1|99427.1|72
1655952490000|2022-06-23 02:48:10|99479.3|99429.3|99467.5|99417.5|99519.4|99432.7|99464.5|99393.6|71
1655952500000|2022-06-23 02:48:20|99466.3|99416.3|99461.1|99411.1|99470.7|99420.7|99457.7|99407.7|65
1655952510000|2022-06-23 02:48:30|99460.7|99410.7|99438.3|99388.3|99464.3|99414.3|99431.8|99381.8|72
1655952520000|2022-06-23 02:48:40|99438.1|99388.1|99442.6|99392.6|99447.8|99397.8|99431.9|99381.9|70
1655952530000|2022-06-23 02:48:50|99440.4|99390.4|99437.6|99387.6|99446.6|99396.6|99436.3|99386.3|72
1655952540000|2022-06-23 02:49:00|99436.8|99386.8|99433.9|99383.9|99444|99394|99431.2|99381.2|67
1655952550000|2022-06-23 02:49:10|99435.3|99385.3|99440.8|99390.8|99448.1|99398.1|99434.3|99384.3|77
1655952560000|2022-06-23 02:49:20|99441.4|99391.4|99420.7|99370.7|99444.5|99394.5|99417.6|99367.6|63
1655952570000|2022-06-23 02:49:30|99418.3|99368.3|99398.2|99348.2|99427.5|99377.5|99391.8|99341.8|76
1655952580000|2022-06-23 02:49:40|99397.6|99347.6|99404.9|99354.9|99415.2|99365.2|99396.5|99346.5|73
1655952590000|2022-06-23 02:49:50|99405.5|99355.5|99440.5|99390.5|99440.5|99390.5|99403.7|99353.7|74
1655952600000|2022-06-23 02:50:00|99436.8|99386.8|99439.9|99389.9|99448.2|99398.2|99436.8|99386.8|72
1655952610000|2022-06-23 02:50:10|99439.8|99389.8|99459.4|99409.4|99459.9|99409.9|99439.2|99389.2|70
1655952620000|2022-06-23 02:50:20|99458|99408|99457.4|99407.4|99461.4|99411.4|99455.3|99405.3|59
1655952630000|2022-06-23 02:50:30|99458.2|99408.2|99437.3|99387.3|99458.2|99408.2|99429.6|99379.6|76
1655952640000|2022-06-23 02:50:40|99434.7|99384.7|99455.1|99405.1|99455.2|99405.2|99432.7|99382.7|67
1655952650000|2022-06-23 02:50:50|99454.3|99404.3|99455.6|99405.6|99457.3|99407.3|99450.6|99400.6|61
1655952660000|2022-06-23 02:51:00|99454.8|99404.8|99454.9|99404.9|99460.2|99410.2|99450.7|99400.7|70
1655952670000|2022-06-23 02:51:10|99455|99405|99467.3|99417.3|99467.3|99417.3|99443.6|99393.6|74
1655952680000|2022-06-23 02:51:20|99465.4|99415.4|99462.2|99412.2|99470.3|99420.3|99459.4|99409.4|56
1655952690000|2022-06-23 02:51:30|99463.8|99413.8|99476.8|99426.8|99479.2|99429.2|99454.5|99404.5|71
1655952700000|2022-06-23 02:51:40|99477.1|99427.1|99468.7|99418.7|99479.5|99429.5|99468.2|99418.2|60
1655952710000|2022-06-23 02:51:50|99469.5|99419.5|99468|99418|99474.5|99424.5|99458.7|99408.7|71
1655952720000|2022-06-23 02:52:00|99469.9|99419.9|99465.7|99415.7|99469.9|99419.9|99460.8|99410.8|53
1655952730000|2022-06-23 02:52:10|99465.5|99415.5|99459.5|99409.5|99465.6|99415.6|99443.8|99393.8|63
1655952740000|2022-06-23 02:52:20|99459.9|99409.9|99438.2|99388.2|99462.6|99412.6|99436.9|99386.9|73
1655952750000|2022-06-23 02:52:30|99437|99387|99443.4|99393.4|99451.3|99401.3|99437|99387|73
1655952760000|2022-06-23 02:52:40|99443.7|99393.7|99442.6|99392.6|99448|99398|99425.1|99375.1|73
1655952770000|2022-06-23 02:52:50|99442.1|99392.1|99441.2|99391.2|99454.2|99404.2|99430.5|99380.5|71
1655952780000|2022-06-23 02:53:00|99441.7|99391.7|99435.5|99385.5|99444.3|99394.3|99435.4|99385.4|66
1655952790000|2022-06-23 02:53:10|99436.6|99386.6|99460.8|99410.8|99461.6|99411.6|99433.7|99383.7|77
1655952800000|2022-06-23 02:53:20|99461.1|99411.1|99453.4|99403.4|99464.8|99414.8|99453.4|99403.4|72
1655952810000|2022-06-23 02:53:30|99450.7|99400.7|99439.9|99389.9|99457.6|99407.6|99436.7|99386.7|74
1655952820000|2022-06-23 02:53:40|99439.1|99389.1|99426.7|99376.7|99447.4|99397.4|99418|99368|76
1655952830000|2022-06-23 02:53:50|99431.4|99381.4|99422.5|99372.5|99432.3|99382.3|99415.2|99365.2|74
1655952840000|2022-06-23 02:54:00|99423|99373|99435.9|99385.9|99447.4|99397.4|99419|99369|74
1655952850000|2022-06-23 02:54:10|99435.5|99385.5|99431.8|99381.8|99435.5|99385.5|99425.9|99375.9|66
1655952860000|2022-06-23 02:54:20|99437|99387|99434|99384|99439|99389|99429.5|99379.5|69
1655952870000|2022-06-23 02:54:30|99433.2|99383.2|99434.9|99384.9|99435.4|99385.4|99431.3|99381.3|70
1655952880000|2022-06-23 02:54:40|99434.6|99384.6|99435.9|99385.9|99446.2|99396.2|99432.9|99382.9|74
1655952890000|2022-06-23 02:54:50|99437.1|99387.1|99439.4|99389.4|99448.9|99398.9|99437.1|99387.1|63
1655952900000|2022-06-23 02:55:00|99440.2|99390.2|99415.8|99365.8|99443.9|99393.9|99409.5|99359.5|63
1655952910000|2022-06-23 02:55:10|99418.8|99368.8|99430.6|99380.6|99438.2|99388.2|99415.5|99365.5|70
1655952920000|2022-06-23 02:55:20|99432.8|99382.8|99436.6|99386.6|99440.1|99390.1|99427.6|99377.6|75
1655952930000|2022-06-23 02:55:30|99436.5|99386.5|99436.9|99386.9|99439.5|99389.5|99423.7|99373.7|73
1655952940000|2022-06-23 02:55:40|99439|99389|99458.8|99408.8|99458.8|99408.8|99430.4|99380.4|75
1655952950000|2022-06-23 02:55:50|99454.5|99404.5|99464.4|99414.4|99466.5|99416.5|99454.3|99404.3|75
1655952960000|2022-06-23 02:56:00|99465|99415|99453.5|99403.5|99470.7|99420.7|99448|99398|76
1655952970000|2022-06-23 02:56:10|99453.2|99403.2|99450.8|99400.8|99457.8|99407.8|99446.9|99396.9|78
1655952980000|2022-06-23 02:56:20|99450.7|99400.7|99448|99398|99457.5|99407.5|99446|99396|71
1655952990000|2022-06-23 02:56:30|99448.4|99398.4|99459.6|99409.6|99459.8|99409.8|99448.4|99398.4|69
1655953000000|2022-06-23 02:56:40|99458.7|99408.7|99454.2|99404.2|99461.8|99411.8|99447.4|99397.4|64
1655953010000|2022-06-23 02:56:50|99451.7|99401.7|99451.4|99401.4|99453.7|99403.7|99451|99401|53
1655953020000|2022-06-23 02:57:00|99451.2|99401.2|99456|99406|99463.8|99413.8|99446.9|99396.9|71
1655953030000|2022-06-23 02:57:10|99453.9|99403.9|99446.3|99396.3|99457.1|99407.1|99445|99395|61
1655953040000|2022-06-23 02:57:20|99446.1|99396.1|99440.1|99390.1|99449.3|99399.3|99435.2|99385.2|69
1655953050000|2022-06-23 02:57:30|99438.5|99388.5|99432.8|99382.8|99444.5|99394.5|99427.2|99377.2|73
1655953060000|2022-06-23 02:57:40|99431.3|99381.3|99430.2|99380.2|99431.4|99381.4|99411.3|99361.3|73
1655953070000|2022-06-23 02:57:50|99430.6|99380.6|99409.1|99359.1|99430.6|99380.6|99406.2|99356.2|74
1655953080000|2022-06-23 02:58:00|99408.4|99358.4|99396.3|99346.3|99423|99373|99396.3|99346.3|71
1655953090000|2022-06-23 02:58:10|99399.1|99349.1|99391.6|99341.6|99399.1|99349.1|99385.9|99335.9|72
1655953100000|2022-06-23 02:58:20|99391.4|99341.4|99422.5|99372.5|99424.9|99374.9|99390.7|99340.7|76
1655953110000|2022-06-23 02:58:30|99422.4|99372.4|99399.7|99349.7|99423|99373|99397.2|99347.2|71
1655953120000|2022-06-23 02:58:40|99399.5|99349.5|99427.3|99377.3|99435.9|99385.9|99399.5|99349.5|73
1655953130000|2022-06-23 02:58:50|99432.8|99382.8|99432.9|99382.9|99438.2|99388.2|99428.9|99378.9|69
1655953140000|2022-06-23 02:59:00|99432.2|99382.2|99441.3|99391.3|99448.1|99398.1|99431.9|99381.9|72
1655953150000|2022-06-23 02:59:10|99446.2|99396.2|99432.6|99382.6|99453|99403|99432.6|99382.6|72
1655953160000|2022-06-23 02:59:20|99432.3|99382.3|99447.2|99397.2|99452.7|99402.7|99427.9|99377.9|68
1655953170000|2022-06-23 02:59:30|99451.5|99401.5|99443.4|99393.4|99451.6|99401.6|99431|99381|80
1655953180000|2022-06-23 02:59:40|99442.9|99392.9|99433|99383|99446.4|99396.4|99433|99383|78
1655953190000|2022-06-23 02:59:50|99432.7|99382.7|99456.2|99406.2|99456.2|99406.2|99430.8|99380.8|75
1655953200000|2022-06-23 03:00:00|99457.8|99407.8|99459.5|99409.5|99472.8|99422.8|99455.8|99405.8|70
1655953210000|2022-06-23 03:00:10|99458.6|99408.6|99439.7|99389.7|99461.9|99411.9|99431.2|99381.2|74
1655953220000|2022-06-23 03:00:20|99439.4|99389.4|99426.4|99376.4|99443.6|99393.6|99422.4|99372.4|77
1655953230000|2022-06-23 03:00:30|99426.1|99376.1|99421.4|99371.4|99435.3|99385.3|99419.3|99369.3|74
1655953240000|2022-06-23 03:00:40|99423.7|99373.7|99418.1|99368.1|99430.8|99380.8|99409.7|99359.7|70
1655953250000|2022-06-23 03:00:50|99419.8|99369.8|99435|99385|99437.5|99387.5|99417.7|99367.7|74
1655953260000|2022-06-23 03:01:00|99435.4|99385.4|99437.5|99387.5|99441.6|99391.6|99425|99375|69
1655953270000|2022-06-23 03:01:10|99436.7|99386.7|99455.2|99405.2|99455.2|99405.2|99435.5|99385.5|66
1655953280000|2022-06-23 03:01:20|99453.8|99403.8|99454.9|99404.9|99460.7|99410.7|99445.4|99395.4|69
1655953290000|2022-06-23 03:01:30|99455.9|99405.9|99452.4|99402.4|99463|99413|99446.7|99396.7|61
1655953300000|2022-06-23 03:01:40|99451.9|99401.9|99453.6|99403.6|99454.9|99404.9|99448.8|99398.8|58
1655953310000|2022-06-23 03:01:50|99454|99404|99443.3|99393.3|99454|99404|99440.9|99390.9|50
1655953320000|2022-06-23 03:02:00|99442.9|99392.9|99457.2|99407.2|99458.4|99408.4|99442.8|99392.8|62
1655953330000|2022-06-23 03:02:10|99454.1|99404.1|99451.9|99401.9|99456.3|99406.3|99447.2|99397.2|60
1655953340000|2022-06-23 03:02:20|99453.1|99403.1|99466.9|99416.9|99472.5|99422.5|99451.9|99401.9|74
1655953350000|2022-06-23 03:02:30|99467.1|99417.1|99451.9|99401.9|99470.1|99420.1|99451.9|99401.9|69
1655953360000|2022-06-23 03:02:40|99453.5|99403.5|99473.5|99423.5|99479.7|99429.7|99452.9|99402.9|62
1655953370000|2022-06-23 03:02:50|99474.3|99424.3|99475.3|99425.3|99494.1|99444.1|99471.9|99421.9|76
1655953380000|2022-06-23 03:03:00|99478.6|99428.6|99492.2|99442.2|99494|99444|99475.2|99425.2|73
1655953390000|2022-06-23 03:03:10|99492.7|99442.7|99488.4|99438.4|99494.5|99444.5|99487.7|99437.7|68
1655953400000|2022-06-23 03:03:20|99487.1|99437.1|99492.7|99442.7|99496.8|99446.8|99477.1|99427.1|76
1655953410000|2022-06-23 03:03:30|99493.8|99443.8|99495.7|99445.7|99497.9|99447.9|99489|99439|66
1655953420000|2022-06-23 03:03:40|99494.7|99444.7|99494.9|99444.9|99502.2|99452.2|99492.8|99442.8|69
1655953430000|2022-06-23 03:03:50|99494.7|99444.7|99488.9|99438.9|99496.8|99446.8|99480.9|99430.9|67
1655953440000|2022-06-23 03:04:00|99486.3|99436.3|99481|99431|99487.5|99437.5|99480.5|99430.5|47
1655953450000|2022-06-23 03:04:10|99482.3|99432.3|99485.6|99435.6|99487.8|99437.8|99477.2|99427.2|68
1655953460000|2022-06-23 03:04:20|99486.7|99436.7|99483.4|99433.4|99494.1|99444.1|99483.4|99433.4|62
1655953470000|2022-06-23 03:04:30|99483.2|99433.2|99486.4|99436.4|99494|99444|99482.6|99432.6|53
1655953480000|2022-06-23 03:04:40|99485.9|99435.9|99482.7|99432.7|99488.3|99438.3|99478.8|99428.8|68
1655953490000|2022-06-23 03:04:50|99481.5|99431.5|99477.5|99427.5|99488.5|99438.5|99473.8|99423.8|68
1655953500000|2022-06-23 03:05:00|99478.6|99428.6|99481.8|99431.8|99489.7|99439.7|99477.2|99427.2|73
1655953510000|2022-06-23 03:05:10|99481.7|99431.7|99480.3|99430.3|99482.3|99432.3|99478.8|99428.8|61
1655953520000|2022-06-23 03:05:20|99480.8|99430.8|99477.6|99427.6|99481.4|99431.4|99476|99426|47
1655953530000|2022-06-23 03:05:30|99477.5|99427.5|99474.5|99424.5|99480.2|99430.2|99472.3|99422.3|63
1655953540000|2022-06-23 03:05:40|99476|99426|99486.7|99436.7|99491.8|99441.8|99476|99426|56
1655953550000|2022-06-23 03:05:50|99487.6|99437.6|99487.6|99437.6|99496.9|99446.9|99484.7|99434.7|58
1655953560000|2022-06-23 03:06:00|99488.5|99438.5|99492|99442|99499|99449|99487.3|99437.3|49
1655953570000|2022-06-23 03:06:10|99492.2|99442.2|99492.6|99442.6|99494.3|99444.3|99491.8|99441.8|28
1655953580000|2022-06-23 03:06:20|99492.8|99442.8|99495.2|99445.2|99499.4|99449.4|99490|99440|66
1655953590000|2022-06-23 03:06:30|99494.9|99444.9|99499.1|99449.1|99503.4|99453.4|99491.5|99441.5|72
1655953600000|2022-06-23 03:06:40|99496.4|99446.4|99508.4|99458.4|99509.9|99459.9|99494|99444|62
1655953610000|2022-06-23 03:06:50|99507.5|99457.5|99514.8|99464.8|99515.1|99465.1|99505|99455|47
1655953620000|2022-06-23 03:07:00|99514.2|99464.2|99513.5|99463.5|99516.9|99466.9|99513.4|99463.4|41
1655953630000|2022-06-23 03:07:10|99512.8|99462.8|99508.5|99458.5|99512.8|99462.8|99505.3|99455.3|56
1655953640000|2022-06-23 03:07:20|99507.3|99457.3|99508.8|99458.8|99509.4|99459.4|99505.7|99455.7|50
1655953650000|2022-06-23 03:07:30|99509.4|99459.4|99501.2|99451.2|99525|99475|99484.1|99434.1|61
1655953660000|2022-06-23 03:07:40|99500.8|99450.8|99503.7|99453.7|99512.3|99462.3|99500.6|99450.6|61
1655953670000|2022-06-23 03:07:50|99504.6|99454.6|99500.5|99450.5|99505.6|99455.6|99489.1|99439.1|67
1655953680000|2022-06-23 03:08:00|99502.2|99452.2|99495.3|99445.3|99502.4|99452.4|99494.9|99444.9|54
1655953690000|2022-06-23 03:08:10|99495.4|99445.4|99496.4|99446.4|99500.2|99450.2|99487.3|99437.3|74
1655953700000|2022-06-23 03:08:20|99496.3|99446.3|99498.1|99448.1|99501.4|99451.4|99494.2|99444.2|71
1655953710000|2022-06-23 03:08:30|99498.3|99448.3|99493.1|99443.1|99500|99450|99491.9|99441.9|48
1655953720000|2022-06-23 03:08:40|99492.7|99442.7|99484.8|99434.8|99494.3|99444.3|99482.9|99432.9|67
1655953730000|2022-06-23 03:08:50|99484.9|99434.9|99486.1|99436.1|99492.6|99442.6|99478.9|99428.9|72
1655953740000|2022-06-23 03:09:00|99486.2|99436.2|99478.7|99428.7|99492.7|99442.7|99472.3|99422.3|73
1655953750000|2022-06-23 03:09:10|99482.6|99432.6|99471.6|99421.6|99482.6|99432.6|99461.5|99411.5|71
1655953760000|2022-06-23 03:09:20|99470.4|99420.4|99479|99429|99481.7|99431.7|99469.6|99419.6|68
1655953770000|2022-06-23 03:09:30|99479.3|99429.3|99477.8|99427.8|99483.7|99433.7|99475.1|99425.1|54
1655953780000|2022-06-23 03:09:40|99483.5|99433.5|99457.6|99407.6|99483.5|99433.5|99451.3|99401.3|76
1655953790000|2022-06-23 03:09:50|99455.1|99405.1|99472.7|99422.7|99475.4|99425.4|99455.1|99405.1|71
1655953800000|2022-06-23 03:10:00|99470.4|99420.4|99473.5|99423.5|99476.6|99426.6|99466.3|99416.3|59
1655953810000|2022-06-23 03:10:10|99473.4|99423.4|99494.1|99444.1|99502.3|99452.3|99473.4|99423.4|76
1655953820000|2022-06-23 03:10:20|99494.9|99444.9|99484.7|99434.7|99494.9|99444.9|99479.3|99429.3|67
1655953830000|2022-06-23 03:10:30|99484.2|99434.2|99479.8|99429.8|99489.1|99439.1|99474.7|99424.7|77
1655953840000|2022-06-23 03:10:40|99480.8|99430.8|99468.6|99418.6|99480.8|99430.8|99454.1|99404.1|77
1655953850000|2022-06-23 03:10:50|99469.5|99419.5|99472|99422|99481.6|99431.6|99458|99408|79
1655953860000|2022-06-23 03:11:00|99475.2|99425.2|99472.3|99422.3|99475.2|99425.2|99467.7|99417.7|71
1655953870000|2022-06-23 03:11:10|99472.1|99422.1|99488.5|99438.5|99490.3|99440.3|99472.1|99422.1|68
1655953880000|2022-06-23 03:11:20|99488.3|99438.3|99475.4|99425.4|99495.1|99445.1|99475.4|99425.4|70
1655953890000|2022-06-23 03:11:30|99477.5|99427.5|99504.8|99454.8|99511.7|99461.7|99473.9|99423.9|67
1655953900000|2022-06-23 03:11:40|99506.9|99456.9|99515.6|99465.6|99521.2|99471.2|99500.4|99450.4|49
1655953910000|2022-06-23 03:11:50|99515.2|99465.2|99509.3|99459.3|99517.3|99467.3|99496.8|99446.8|65
1655953920000|2022-06-23 03:12:00|99509.9|99459.9|99505.5|99455.5|99514.4|99464.4|99503.5|99453.5|49
1655953930000|2022-06-23 03:12:10|99506.8|99456.8|99472.8|99422.8|99509|99459|99467.8|99417.8|58
1655953940000|2022-06-23 03:12:20|99475.7|99425.7|99445.5|99395.5|99482.8|99432.8|99439|99389|74
1655953950000|2022-06-23 03:12:30|99446.5|99396.5|99432.9|99382.9|99446.5|99396.5|99419.8|99369.8|75
1655953960000|2022-06-23 03:12:40|99429|99379|99396.4|99346.4|99433.8|99383.8|99396|99346|57
1655953970000|2022-06-23 03:12:50|99396.7|99346.7|99394.9|99344.9|99410.8|99360.8|99387.5|99337.5|76
1655953980000|2022-06-23 03:13:00|99399.5|99349.5|99394.7|99344.7|99409.4|99359.4|99390.7|99340.7|61
1655953990000|2022-06-23 03:13:10|99394.5|99344.5|99402.1|99352.1|99413.7|99363.7|99388.4|99338.4|75
1655954000000|2022-06-23 03:13:20|99399.7|99349.7|99401.4|99351.4|99417.4|99367.4|99397.6|99347.6|76
1655954010000|2022-06-23 03:13:30|99407.7|99357.7|99425|99375|99426.7|99376.7|99397.6|99347.6|78
1655954020000|2022-06-23 03:13:40|99425.1|99375.1|99438.9|99388.9|99457|99407|99417.5|99367.5|70
1655954030000|2022-06-23 03:13:50|99439.5|99389.5|99450.6|99400.6|99455.3|99405.3|99439.5|99389.5|70
1655954040000|2022-06-23 03:14:00|99451.7|99401.7|99454.8|99404.8|99460.6|99410.6|99446.2|99396.2|62
1655954050000|2022-06-23 03:14:10|99455.6|99405.6|99459.2|99409.2|99461.3|99411.3|99451.4|99401.4|63
1655954060000|2022-06-23 03:14:20|99460.5|99410.5|99459.7|99409.7|99467.1|99417.1|99456.5|99406.5|68
1655954070000|2022-06-23 03:14:30|99458.6|99408.6|99458.8|99408.8|99462.6|99412.6|99448.6|99398.6|66
1655954080000|2022-06-23 03:14:40|99456.3|99406.3|99459|99409|99466.5|99416.5|99454.9|99404.9|69
1655954090000|2022-06-23 03:14:50|99458.9|99408.9|99458.7|99408.7|99461|99411|99457.3|99407.3|41
1655954100000|2022-06-23 03:15:00|99458.6|99408.6|99453|99403|99461.8|99411.8|99451.4|99401.4|59
1655954110000|2022-06-23 03:15:10|99452.8|99402.8|99455.6|99405.6|99457.7|99407.7|99450.7|99400.7|69
1655954120000|2022-06-23 03:15:20|99455|99405|99454.4|99404.4|99457|99407|99453.7|99403.7|49
1655954130000|2022-06-23 03:15:30|99454.1|99404.1|99428.3|99378.3|99479.4|99404.1|99420.9|99354.2|76
1655954140000|2022-06-23 03:15:40|99428.7|99378.7|99446.6|99396.6|99453.9|99403.9|99420.9|99370.9|68
1655954150000|2022-06-23 03:15:50|99440|99390|99439.8|99389.8|99455.1|99405.1|99421.2|99371.2|72
1655954160000|2022-06-23 03:16:00|99440.5|99390.5|99420.8|99370.8|99493.1|99408.2|99395.4|99345.4|71
1655954170000|2022-06-23 03:16:10|99423.4|99373.4|99450.5|99400.5|99526.5|99422.6|99421.5|99365.7|76
1655954180000|2022-06-23 03:16:20|99448.9|99398.9|99460|99410|99504.4|99416.1|99448.3|99373.1|74
1655954190000|2022-06-23 03:16:30|99459.9|99409.9|99460.1|99410.1|99462|99412|99455.5|99405.5|67
1655954200000|2022-06-23 03:16:40|99459.6|99409.6|99438.8|99388.8|99479.1|99413.4|99427.7|99339|75
1655954210000|2022-06-23 03:16:50|99440.8|99390.8|99463.3|99413.3|99499.9|99414.6|99440.4|99354|76
1655954220000|2022-06-23 03:17:00|99464.3|99414.3|99476.5|99426.5|99517.2|99429.8|99456.5|99349.3|77
1655954230000|2022-06-23 03:17:10|99477.4|99427.4|99486|99436|99531.8|99438.2|99460.3|99360.2|77
1655954240000|2022-06-23 03:17:20|99484.9|99434.9|99476.4|99426.4|99535.3|99435.1|99427.3|99361.9|79
1655954250000|2022-06-23 03:17:30|99474.4|99424.4|99451.1|99401.1|99521|99424.4|99441.6|99350.2|79
1655954260000|2022-06-23 03:17:40|99449.7|99399.7|99461.5|99411.5|99516.7|99413.5|99427.7|99345.2|79
1655954270000|2022-06-23 03:17:50|99459.7|99409.7|99419.3|99369.3|99504.3|99409.7|99419.3|99333.1|80
1655954280000|2022-06-23 03:18:00|99460.1|99333.7|99501|99365.2|99512.7|99413.4|99421|99328.9|79
1655954290000|2022-06-23 03:18:10|99494.6|99367.8|99450.9|99400.9|99502.6|99404.5|99443.4|99340|75
1655954300000|2022-06-23 03:18:20|99451|99401|99488.2|99358.8|99495.9|99401.1|99446.2|99352|77
1655954310000|2022-06-23 03:18:30|99487|99356.2|99483.9|99356.9|99491.5|99398|99445.6|99354.5|77
1655954320000|2022-06-23 03:18:40|99483.7|99356.8|99485.7|99355.7|99488.8|99396.4|99443.3|99349.5|76
1655954330000|2022-06-23 03:18:50|99488.9|99356|99448.3|99398.3|99489.9|99401.8|99440.9|99355.3|76
1655954340000|2022-06-23 03:19:00|99446.9|99396.9|99441.5|99391.5|99485.3|99401.3|99439.7|99353.1|79
1655954350000|2022-06-23 03:19:10|99441|99391|99454.3|99404.3|99492.3|99406|99440.6|99354.2|73
1655954360000|2022-06-23 03:19:20|99454.5|99404.5|99391.4|99341.4|99493.8|99409.3|99377.4|99295.4|69
1655954370000|2022-06-23 03:19:30|99390.2|99340.2|99496.9|99325.4|99496.9|99358.2|99366.5|99286.3|79
1655954380000|2022-06-23 03:19:40|99493.6|99330.6|99441.2|99307|99493.6|99368.4|99382.5|99290.4|77
1655954390000|2022-06-23 03:19:50|99446.3|99310.4|99451.1|99324.3|99457.5|99364.2|99393.7|99306.1|76
1655954400000|2022-06-23 03:20:00|99411.7|99361.7|99402.7|99352.7|99462.9|99371.2|99398.9|99296.5|78
1655954410000|2022-06-23 03:20:10|99403.1|99353.1|99454.8|99322.4|99459.2|99365.8|99402.2|99315.4|76
1655954420000|2022-06-23 03:20:20|99454.3|99321.7|99463.2|99333|99463.2|99373.6|99409.2|99321.7|77
1655954430000|2022-06-23 03:20:30|99461.8|99336.7|99450.9|99325.8|99461.8|99369.8|99398.2|99308.5|80
1655954440000|2022-06-23 03:20:40|99406.9|99356.9|99412.3|99362.3|99463.6|99366.9|99396|99300.7|80
1655954450000|2022-06-23 03:20:50|99455.5|99319.6|99455.6|99324.3|99463.5|99363.3|99410.2|99319.6|72
1655954460000|2022-06-23 03:21:00|99454.9|99324.2|99414.6|99364.6|99460.6|99368.8|99405|99315|76
1655954470000|2022-06-23 03:21:10|99409.1|99359.1|99446.8|99316.1|99454.8|99363.5|99400.7|99312|75
1655954480000|2022-06-23 03:21:20|99449.5|99356.1|99396.9|99346.9|99460.8|99367.9|99383.8|99293.5|75
1655954490000|2022-06-23 03:21:30|99442.5|99315.5|99378.6|99328.6|99442.5|99351.9|99366|99284.6|77
1655954500000|2022-06-23 03:21:40|99379.5|99329.5|99387|99337|99468.7|99349.9|99373.3|99281.4|73
1655954510000|2022-06-23 03:21:50|99388.7|99338.7|99435.5|99305.5|99464.5|99354.4|99380.5|99286.1|72
1655954520000|2022-06-23 03:22:00|99394.7|99344.7|99430.3|99281.5|99460.7|99359.9|99393.2|99281.5|80
1655954530000|2022-06-23 03:22:10|99409|99282.7|99389.6|99339.6|99458.9|99353.1|99363.6|99282.7|79
1655954540000|2022-06-23 03:22:20|99391.9|99341.9|99439.8|99313.6|99442.7|99351.9|99382.3|99303.7|78
1655954550000|2022-06-23 03:22:30|99442.8|99297.5|99394.8|99344.8|99445.2|99350.4|99389.7|99297.5|79
1655954560000|2022-06-23 03:22:40|99395.5|99345.5|99395.5|99345.5|99444.4|99348.7|99389.4|99305.7|70
1655954570000|2022-06-23 03:22:50|99395.4|99345.4|99388.5|99338.5|99450.7|99357.7|99373.9|99282.9|78
1655954580000|2022-06-23 03:23:00|99388.3|99338.3|99386.5|99336.5|99438.8|99343.5|99386.1|99286.9|78
1655954590000|2022-06-23 03:23:10|99384.9|99334.9|99385.5|99335.5|99434.2|99344.6|99377|99290.2|79
1655954600000|2022-06-23 03:23:20|99391.9|99341.9|99429.8|99301.1|99436.3|99341.9|99373.9|99287.9|78
1655954610000|2022-06-23 03:23:30|99390.9|99340.9|99348.1|99298.1|99428.9|99340.9|99317.8|99252|79
1655954620000|2022-06-23 03:23:40|99352|99302|99425.4|99293.1|99440.7|99342.7|99352|99269.4|78
1655954630000|2022-06-23 03:23:50|99440.5|99288.7|99381.9|99331.9|99440.5|99342.8|99381.9|99288.7|66
1655954640000|2022-06-23 03:24:00|99381.8|99331.8|99383.1|99333.1|99448.9|99344.1|99380.3|99280.7|75
1655954650000|2022-06-23 03:24:10|99386.1|99336.1|99385.2|99335.2|99427.1|99339.3|99378.9|99295.7|76
1655954660000|2022-06-23 03:24:20|99382.2|99332.2|99377.6|99327.6|99425|99336.3|99362.7|99273.6|77
1655954670000|2022-06-23 03:24:30|99376.8|99326.8|99385.9|99335.9|99430.8|99343.1|99341.3|99272.8|76
1655954680000|2022-06-23 03:24:40|99383.7|99333.7|99414|99286.7|99432.8|99343.3|99361|99275.7|76
1655954690000|2022-06-23 03:24:50|99376.2|99326.2|99394.8|99344.8|99432.3|99344.8|99358.2|99271.4|78
1655954700000|2022-06-23 03:25:00|99394.4|99344.4|99429|99291.4|99433|99344.9|99353.4|99272.5|78
1655954710000|2022-06-23 03:25:10|99424.3|99295|99435|99300.1|99448.4|99340.9|99384.7|99279.2|79
1655954720000|2022-06-23 03:25:20|99472.8|99286.8|99460.7|99312|99473.3|99357.6|99396.5|99283.1|75
1655954730000|2022-06-23 03:25:30|99454.2|99317.9|99457|99312.2|99461.7|99360.8|99391.8|99292.1|74
1655954740000|2022-06-23 03:25:40|99456.5|99312.7|99451.8|99313.6|99458.2|99353.1|99403.1|99310.5|69
1655954750000|2022-06-23 03:25:50|99454.3|99313.9|99463|99321.8|99473.1|99344.3|99378.7|99263.9|76
1655954760000|2022-06-23 03:26:00|99459.1|99326.9|99466.2|99320|99480|99335.8|99454.4|99316.8|70
1655954770000|2022-06-23 03:26:10|99468.1|99320.1|99420.5|99370.5|99484|99374.1|99416.7|99320|78
1655954780000|2022-06-23 03:26:20|99420.8|99370.8|99458.8|99325|99472.3|99370.8|99398.5|99306.8|77
1655954790000|2022-06-23 03:26:30|99454|99326.2|99434.4|99308.1|99461.9|99366.2|99386.1|99295.3|68
1655954800000|2022-06-23 03:26:40|99432.5|99304.4|99454.2|99316.5|99491.2|99346|99395.5|99304.4|76
1655954810000|2022-06-23 03:26:50|99452.2|99318|99439.6|99314|99456.7|99352.2|99386.8|99294.1|75
1655954820000|2022-06-23 03:27:00|99450|99317.8|99449.3|99317.7|99459.7|99358.7|99391.2|99295.3|75
1655954830000|2022-06-23 03:27:10|99449.6|99317.6|99458.3|99320.1|99460.8|99320.1|99446|99311.6|71
1655954840000|2022-06-23 03:27:20|99457.8|99321.6|99456.4|99315.7|99461.1|99321.6|99450.4|99312.6|75
1655954850000|2022-06-23 03:27:30|99454.8|99315.4|99444.3|99313.8|99478.3|99362.2|99389.2|99294.7|76
1655954860000|2022-06-23 03:27:40|99443.1|99314.2|99406.8|99356.8|99478|99365.6|99389.3|99294.7|77
1655954870000|2022-06-23 03:27:50|99454.1|99321.2|99443.8|99314|99454.1|99356.7|99385.1|99296.4|72
1655954880000|2022-06-23 03:28:00|99448.2|99307.5|99437.6|99312.1|99459.8|99347.1|99382.1|99287.3|73
1655954890000|2022-06-23 03:28:10|99445.9|99312.9|99439.5|99310.5|99452.6|99350.1|99398.7|99302.4|77
1655954900000|2022-06-23 03:28:20|99442.9|99347.7|99429.7|99293.3|99448.2|99347.7|99376|99284.4|74
1655954910000|2022-06-23 03:28:30|99427.8|99296.1|99384.6|99334.6|99434.4|99335.4|99375.9|99278.1|74
1655954920000|2022-06-23 03:28:40|99427.7|99298.1|99427.4|99297.8|99433.7|99340.2|99382.3|99280.2|71
1655954930000|2022-06-23 03:28:50|99429.6|99299.9|99419.8|99293.6|99434.6|99340.3|99368.4|99282.4|67
1655954940000|2022-06-23 03:29:00|99381.9|99331.9|99381.3|99331.3|99434.4|99338|99380.3|99290.2|72
1655954950000|2022-06-23 03:29:10|99383.6|99333.6|99427.4|99298.5|99438.3|99340.8|99383.6|99289.8|69
1655954960000|2022-06-23 03:29:20|99430.9|99298.7|99433|99298.9|99440.2|99341.2|99382.7|99293.3|72
1655954970000|2022-06-23 03:29:30|99432.3|99299.1|99431.9|99300|99437.1|99336.7|99383.8|99296|70
1655954980000|2022-06-23 03:29:40|99432.6|99300.4|99393.8|99343.8|99437.4|99343.8|99371.9|99273|79
1655954990000|2022-06-23 03:29:50|99427.9|99302.1|99426.6|99301.4|99439.4|99341.2|99383.4|99293.1|76
1655955000000|2022-06-23 03:30:00|99429|99339.6|99443.5|99297.3|99478.9|99357.1|99388.7|99297.3|73
1655955010000|2022-06-23 03:30:10|99441.8|99314.4|99441.9|99309.6|99451.6|99351.2|99390|99302.7|71
1655955020000|2022-06-23 03:30:20|99440.2|99308.9|99386.7|99336.7|99451.5|99350|99385.2|99295.6|70
1655955030000|2022-06-23 03:30:30|99388.4|99338.4|99431.8|99305.4|99440.1|99348.3|99387.8|99298.7|75
1655955040000|2022-06-23 03:30:40|99431.7|99305.8|99388.4|99338.4|99439.7|99346|99374.7|99287.4|75
1655955050000|2022-06-23 03:30:50|99388.9|99338.9|99384.9|99334.9|99435.7|99342|99380.7|99291.5|78
1655955060000|2022-06-23 03:31:00|99384.8|99334.8|99387.9|99337.9|99439.1|99347.2|99383.8|99289.6|69
1655955070000|2022-06-23 03:31:10|99425.2|99299.8|99442.5|99311.6|99449.1|99350|99387.7|99298.8|67
1655955080000|2022-06-23 03:31:20|99440.9|99311.8|99435.6|99296|99448.8|99351.5|99383.6|99296|72
1655955090000|2022-06-23 03:31:30|99433.8|99293.1|99444.2|99306.8|99447.9|99350|99388.4|99290.8|74
1655955100000|2022-06-23 03:31:40|99440|99309.7|99435.7|99306.9|99444.2|99348.2|99384.1|99289.7|77
1655955110000|2022-06-23 03:31:50|99435|99307.2|99387.3|99337.3|99443.3|99345.7|99385.6|99297.4|62
1655955120000|2022-06-23 03:32:00|99387.7|99337.7|99385.8|99335.8|99437.7|99340.1|99382.5|99291.9|77
1655955130000|2022-06-23 03:32:10|99384.4|99334.4|99388.2|99338.2|99429.2|99342.2|99383.5|99298|74
1655955140000|2022-06-23 03:32:20|99388.6|99338.6|99433.9|99307.3|99434.7|99344.8|99387.4|99299.1|72
1655955150000|2022-06-23 03:32:30|99434|99307.4|99429.3|99300.5|99442.6|99345.9|99381.9|99285.7|77
1655955160000|2022-06-23 03:32:40|99385.7|99335.7|99433.7|99307|99438.1|99344.4|99385.7|99299.6|57
1655955170000|2022-06-23 03:32:50|99436.1|99343.5|99393.8|99343.8|99439.8|99351.5|99390.1|99302|66
1655955180000|2022-06-23 03:33:00|99393.2|99343.2|99399.3|99349.3|99434|99349.7|99389.5|99305.6|68
1655955190000|2022-06-23 03:33:10|99398.4|99348.4|99393|99343|99427.9|99349.2|99377.8|99291.2|75
1655955200000|2022-06-23 03:33:20|99394.4|99344.4|99387.9|99337.9|99453.9|99355.9|99383.5|99298.7|74
1655955210000|2022-06-23 03:33:30|99388.5|99338.5|99386.6|99336.6|99392.1|99342.1|99385|99335|48
1655955220000|2022-06-23 03:33:40|99386|99336|99389.2|99339.2|99395.9|99345.9|99384.7|99334.7|68
1655955230000|2022-06-23 03:33:50|99389.9|99339.9|99383.8|99333.8|99392.3|99342.3|99381.7|99331.7|66
1655955240000|2022-06-23 03:34:00|99387.1|99337.1|99389|99339|99391.7|99341.7|99382|99332|65
1655955250000|2022-06-23 03:34:10|99388.4|99338.4|99378.5|99328.5|99401.4|99351.4|99378.5|99328.5|74
1655955260000|2022-06-23 03:34:20|99382.4|99332.4|99389.7|99339.7|99436.6|99347.8|99374.3|99280.6|69
1655955270000|2022-06-23 03:34:30|99388|99338|99385.3|99335.3|99429.2|99343.5|99381.2|99302.7|65
1655955280000|2022-06-23 03:34:40|99384.7|99334.7|99387.7|99337.7|99390.5|99340.5|99382.8|99332.8|69
1655955290000|2022-06-23 03:34:50|99388.9|99338.9|99384.9|99334.9|99391.1|99341.1|99381.7|99331.7|71
1655955300000|2022-06-23 03:35:00|99386.4|99336.4|99381.1|99331.1|99386.4|99336.4|99375.3|99325.3|69
1655955310000|2022-06-23 03:35:10|99379.8|99329.8|99360.2|99310.2|99419.9|99337.5|99353.9|99267.2|77
1655955320000|2022-06-23 03:35:20|99360.8|99310.8|99369.8|99319.8|99395.7|99324.7|99356.9|99268|73
1655955330000|2022-06-23 03:35:30|99356.9|99306.9|99374.3|99324.3|99397.4|99327|99343|99249.6|75
1655955340000|2022-06-23 03:35:40|99370.5|99320.5|99296.8|99271.8|99372.2|99322.2|99296.8|99215.8|71
1655955350000|2022-06-23 03:35:50|99295.1|99270.1|99253.5|99203.5|99323.7|99273.7|99251.3|99201.3|65
1655955360000|2022-06-23 03:36:00|99253.3|99203.3|99261.1|99211.1|99292.1|99216.8|99249.9|99163.6|75
1655955370000|2022-06-23 03:36:10|99250.6|99200.6|99244.1|99194.1|99283.6|99211.2|99242.1|99158.3|72
1655955380000|2022-06-23 03:36:20|99242.6|99192.6|99257.6|99207.6|99259.5|99209.5|99242.6|99192.6|77
1655955390000|2022-06-23 03:36:30|99260|99210|99241.3|99191.3|99263|99213|99241.3|99191.3|59
1655955400000|2022-06-23 03:36:40|99243.9|99193.9|99253.7|99203.7|99290.5|99203.7|99223.5|99150.2|76
1655955410000|2022-06-23 03:36:50|99254|99204|99243.2|99193.2|99255.5|99205.5|99242.7|99192.7|68
1655955420000|2022-06-23 03:37:00|99245|99195|99247.4|99197.4|99283.6|99203.5|99238.3|99157.8|78
1655955430000|2022-06-23 03:37:10|99246|99196|99251.9|99201.9|99253.7|99203.7|99241.7|99191.7|77
1655955440000|2022-06-23 03:37:20|99245.2|99195.2|99247.4|99197.4|99253|99203|99237.3|99187.3|75
1655955450000|2022-06-23 03:37:30|99247.2|99197.2|99249.3|99199.3|99251.6|99201.6|99242.3|99192.3|67
1655955460000|2022-06-23 03:37:40|99249.5|99199.5|99243.3|99193.3|99255.3|99205.3|99234.2|99184.2|70
1655955470000|2022-06-23 03:37:50|99244.6|99194.6|99237.8|99187.8|99249.6|99199.6|99228|99178|75
1655955480000|2022-06-23 03:38:00|99239.8|99189.8|99230|99180|99246.9|99196.9|99216.6|99166.6|77
1655955490000|2022-06-23 03:38:10|99234.2|99184.2|99243|99193|99249.6|99199.6|99230.4|99180.4|78
1655955500000|2022-06-23 03:38:20|99242.3|99192.3|99248.5|99198.5|99254.6|99204.6|99239.2|99189.2|76
1655955510000|2022-06-23 03:38:30|99247.7|99197.7|99251.6|99201.6|99253.6|99203.6|99233.1|99183.1|61
1655955520000|2022-06-23 03:38:40|99252.2|99202.2|99254.8|99204.8|99255.7|99205.7|99250|99200|63
1655955530000|2022-06-23 03:38:50|99252.6|99202.6|99246|99196|99257.6|99207.6|99240.6|99190.6|76
1655955540000|2022-06-23 03:39:00|99250.3|99200.3|99263.2|99213.2|99268.2|99218.2|99224.2|99174.2|74
1655955550000|2022-06-23 03:39:10|99263.6|99213.6|99281.3|99231.3|99281.3|99231.3|99257.1|99207.1|75
1655955560000|2022-06-23 03:39:20|99280|99230|99279|99229|99315.5|99233.9|99268.5|99190.4|75
1655955570000|2022-06-23 03:39:30|99282.8|99232.8|99272.5|99222.5|99325.2|99237.8|99269.3|99187.9|77
1655955580000|2022-06-23 03:39:40|99271.4|99221.4|99249.3|99199.3|99300.9|99229.9|99240.4|99155.2|74
1655955590000|2022-06-23 03:39:50|99248.7|99198.7|99258.1|99208.1|99260.6|99210.6|99248.7|99198.7|67
1655955600000|2022-06-23 03:40:00|99258.2|99208.2|99266.5|99216.5|99313.2|99222.7|99251|99176.7|69
1655955610000|2022-06-23 03:40:10|99266.2|99216.2|99278.9|99228.9|99325.6|99231.2|99260.3|99175.1|75
1655955620000|2022-06-23 03:40:20|99280.4|99230.4|99293.7|99243.7|99338.3|99243.7|99266.7|99184.3|72
1655955630000|2022-06-23 03:40:30|99291.8|99241.8|99288|99238|99334.3|99243.4|99281.1|99194|71
1655955640000|2022-06-23 03:40:40|99289.2|99239.2|99317.3|99191.2|99334.4|99240|99257.6|99154.8|76
1655955650000|2022-06-23 03:40:50|99277.3|99227.3|99278.1|99228.1|99325.4|99231.2|99267.7|99179|75
1655955660000|2022-06-23 03:41:00|99318.3|99191.9|99295.6|99245.6|99336.6|99247.8|99274.9|99184.9|77
1655955670000|2022-06-23 03:41:10|99295.8|99245.8|99285.8|99235.8|99330.5|99245.9|99274.4|99189|78
1655955680000|2022-06-23 03:41:20|99285.6|99235.6|99288.9|99238.9|99333.4|99241.9|99280.1|99191.2|74
1655955690000|2022-06-23 03:41:30|99289|99239|99288.4|99238.4|99333.4|99242.5|99286|99198|68
1655955700000|2022-06-23 03:41:40|99288.7|99238.7|99293.2|99243.2|99293.6|99243.6|99282.5|99232.5|65
1655955710000|2022-06-23 03:41:50|99293.1|99243.1|99284.3|99234.3|99293.5|99243.5|99284.3|99234.3|56
1655955720000|2022-06-23 03:42:00|99285.1|99235.1|99296.3|99246.3|99300.2|99250.2|99282.6|99232.6|70
1655955730000|2022-06-23 03:42:10|99294.2|99244.2|99324.9|99197.1|99340.9|99255.9|99290.5|99196.7|70
1655955740000|2022-06-23 03:42:20|99282.6|99232.6|99283.2|99233.2|99326.9|99244.9|99280.5|99196.1|63
1655955750000|2022-06-23 03:42:30|99283.3|99233.3|99288.4|99238.4|99288.4|99238.4|99281.9|99231.9|55
1655955760000|2022-06-23 03:42:40|99288.7|99238.7|99330.6|99203.3|99330.6|99244.2|99286.1|99203.3|60
1655955770000|2022-06-23 03:42:50|99294.6|99244.6|99295.7|99245.7|99346.1|99252.1|99294.6|99206.7|69
1655955780000|2022-06-23 03:43:00|99295.5|99245.5|99299.9|99249.9|99346.4|99254.2|99288.2|99206.6|62
1655955790000|2022-06-23 03:43:10|99300.4|99250.4|99307|99257|99351.2|99261.1|99300.3|99215.5|71
1655955800000|2022-06-23 03:43:20|99311.4|99261.4|99310.3|99260.3|99356.2|99268.4|99293.4|99212.2|77
1655955810000|2022-06-23 03:43:30|99310.5|99260.5|99314|99264|99351.8|99267.5|99294.8|99211.1|73
1655955820000|2022-06-23 03:43:40|99313.4|99263.4|99313.3|99263.3|99357.6|99267.8|99306.5|99217.4|70
1655955830000|2022-06-23 03:43:50|99348.6|99223|99309|99259|99356.2|99267.1|99307.2|99222.3|70
1655955840000|2022-06-23 03:44:00|99307.3|99257.3|99356|99225.5|99357.1|99271|99303.2|99210.8|76
1655955850000|2022-06-23 03:44:10|99316.6|99266.6|99358.1|99227.8|99358.1|99269.1|99305.9|99219.8|71
1655955860000|2022-06-23 03:44:20|99354.7|99228.1|99313.2|99263.2|99359.9|99266.4|99308.9|99219.9|68
1655955870000|2022-06-23 03:44:30|99312.7|99262.7|99315.1|99265.1|99364.4|99273.1|99304.9|99218.4|76
1655955880000|2022-06-23 03:44:40|99315.8|99265.8|99359.3|99232.7|99363.8|99272.1|99315.8|99227.4|47
1655955890000|2022-06-23 03:44:50|99358|99270.5|99357.3|99231.9|99361.8|99273.4|99311|99225|73
1655955900000|2022-06-23 03:45:00|99357.4|99232.2|99315.2|99265.2|99359.1|99270.6|99302.9|99217.2|70
1655955910000|2022-06-23 03:45:10|99315.7|99265.7|99360.3|99231.4|99362.5|99273.6|99311.8|99221.6|66
1655955920000|2022-06-23 03:45:20|99360|99231.7|99299.8|99249.8|99361.5|99271.6|99298.7|99220.4|62
1655955930000|2022-06-23 03:45:30|99300.4|99250.4|99350.8|99223|99352.2|99263.2|99293.4|99215.6|71
1655955940000|2022-06-23 03:45:40|99349.2|99219.8|99333.5|99283.5|99352.1|99287.5|99305.3|99218|44
1655955950000|2022-06-23 03:45:50|99335.4|99285.4|99339.5|99289.5|99343.4|99293.4|99335.4|99285.4|35
1655955960000|2022-06-23 03:46:00|99338.7|99288.7|99342.9|99292.9|99343|99293|99336.3|99286.3|41
1655955970000|2022-06-23 03:46:10|99351|99301|99343.8|99293.8|99351|99301|99336.7|99286.7|42
1655955980000|2022-06-23 03:46:20|99345|99295|99349.7|99299.7|99350.7|99300.7|99333.8|99283.8|74
1655955990000|2022-06-23 03:46:30|99346.6|99296.6|99340.7|99290.7|99351.2|99301.2|99326.9|99276.9|74
1655956000000|2022-06-23 03:46:40|99341.8|99291.8|99344.1|99294.1|99346.5|99296.5|99326.1|99276.1|57
1655956010000|2022-06-23 03:46:50|99345.1|99295.1|99341.8|99291.8|99345.1|99295.1|99341.3|99291.3|46
1655956020000|2022-06-23 03:47:00|99341.3|99291.3|99339.9|99289.9|99344.1|99294.1|99337.7|99287.7|36
1655956030000|2022-06-23 03:47:10|99341.8|99291.8|99348.6|99298.6|99349.4|99299.4|99337.4|99287.4|54
1655956040000|2022-06-23 03:47:20|99347.9|99297.9|99346.5|99296.5|99350.8|99300.8|99328.2|99278.2|61
1655956050000|2022-06-23 03:47:30|99346.9|99296.9|99353.7|99303.7|99354.4|99304.4|99345|99295|62
1655956060000|2022-06-23 03:47:40|99354|99304|99354.7|99304.7|99359.9|99309.9|99344.8|99294.8|73
1655956070000|2022-06-23 03:47:50|99355.2|99305.2|99359.4|99309.4|99360.8|99310.8|99342.2|99292.2|56
1655956080000|2022-06-23 03:48:00|99359.8|99309.8|99343.5|99293.5|99364.4|99311.4|99329.2|99234.9|59
1655956090000|2022-06-23 03:48:10|99344.4|99294.4|99347.2|99297.2|99349.9|99299.9|99342.3|99292.3|47
1655956100000|2022-06-23 03:48:20|99347.3|99297.3|99346.2|99296.2|99349.3|99299.3|99341.8|99291.8|52
1655956110000|2022-06-23 03:48:30|99347.6|99297.6|99337.9|99287.9|99349.8|99299.8|99332.3|99282.3|37
1655956120000|2022-06-23 03:48:40|99338|99288|99344.1|99294.1|99351|99301|99336.3|99286.3|48
1655956130000|2022-06-23 03:48:50|99344.3|99294.3|99340|99290|99348.6|99298.6|99317.7|99267.7|69
1655956140000|2022-06-23 03:49:00|99337|99287|99340.8|99290.8|99344.9|99294.9|99334.9|99284.9|61
1655956150000|2022-06-23 03:49:10|99340.1|99290.1|99344.1|99294.1|99347|99297|99325.4|99275.4|71
1655956160000|2022-06-23 03:49:20|99344|99294|99332.4|99282.4|99345.7|99295.7|99320.1|99270.1|58
1655956170000|2022-06-23 03:49:30|99322.7|99272.7|99345.1|99295.1|99346.9|99296.9|99322.7|99272.7|60
1655956180000|2022-06-23 03:49:40|99344.4|99294.4|99345.9|99295.9|99350.3|99300.3|99335.9|99285.9|72
1655956190000|2022-06-23 03:49:50|99346.4|99296.4|99343.3|99293.3|99350.7|99300.7|99330.2|99280.2|75
1655956200000|2022-06-23 03:50:00|99341.6|99291.6|99334.4|99284.4|99344.8|99294.8|99322.1|99272.1|67
1655956210000|2022-06-23 03:50:10|99334.2|99284.2|99340.7|99290.7|99348.2|99298.2|99334.2|99284.2|54
1655956220000|2022-06-23 03:50:20|99341.1|99291.1|99343.9|99293.9|99346.6|99296.6|99340.1|99290.1|38
1655956230000|2022-06-23 03:50:30|99344.1|99294.1|99346.4|99296.4|99347|99297|99339.4|99289.4|37
1655956240000|2022-06-23 03:50:40|99342.9|99292.9|99336.7|99286.7|99342.9|99292.9|99328|99278|67
1655956250000|2022-06-23 03:50:50|99336.1|99286.1|99335.1|99285.1|99337.4|99287.4|99334.1|99284.1|52
1655956260000|2022-06-23 03:51:00|99334.7|99284.7|99333.7|99283.7|99384.7|99298.9|99321.4|99205.9|67
1655956270000|2022-06-23 03:51:10|99338.5|99288.5|99336.3|99286.3|99382.1|99291.4|99331|99199.9|69
1655956280000|2022-06-23 03:51:20|99332.6|99282.6|99334|99284|99377.2|99293.1|99329.7|99228.5|41
1655956290000|2022-06-23 03:51:30|99334.5|99284.5|99336.3|99286.3|99337.9|99287.9|99330.7|99280.7|46
1655956300000|2022-06-23 03:51:40|99336.8|99286.8|99342.8|99292.8|99371.2|99292.8|99333.3|99230.5|50
1655956310000|2022-06-23 03:51:50|99343.4|99293.4|99338.2|99288.2|99344.5|99294.5|99336.7|99286.7|49
1655956320000|2022-06-23 03:52:00|99338.1|99288.1|99338.8|99288.8|99380.7|99292.5|99323.5|99222.5|67
1655956330000|2022-06-23 03:52:10|99339.1|99289.1|99334.5|99284.5|99339.1|99289.1|99329.7|99279.7|49
1655956340000|2022-06-23 03:52:20|99334.8|99284.8|99330.7|99280.7|99335.4|99285.4|99330.3|99280.3|33
1655956350000|2022-06-23 03:52:30|99330.6|99280.6|99325|99275|99356.3|99280.8|99314.1|99229.3|47
1655956360000|2022-06-23 03:52:40|99324.6|99274.6|99324|99274|99325.6|99275.6|99320.6|99270.6|46
1655956370000|2022-06-23 03:52:50|99324.1|99274.1|99332.7|99282.7|99372.6|99284.2|99309.9|99201.1|71
1655956380000|2022-06-23 03:53:00|99331.4|99281.4|99324.4|99274.4|99333.2|99283.2|99323.8|99273.8|51
1655956390000|2022-06-23 03:53:10|99324.8|99274.8|99325.5|99275.5|99372.8|99284.8|99317.9|99210.3|62
1655956400000|2022-06-23 03:53:20|99330.9|99280.9|99326.1|99276.1|99362|99287.3|99322.8|99216.1|60
1655956410000|2022-06-23 03:53:30|99324.8|99274.8|99327.8|99277.8|99328.7|99278.7|99324.8|99274.8|39
1655956420000|2022-06-23 03:53:40|99326.8|99276.8|99327.2|99277.2|99327.9|99277.9|99324|99274|36
1655956430000|2022-06-23 03:53:50|99325.8|99275.8|99329.8|99279.8|99358.8|99282.9|99307.4|99215.1|70
1655956440000|2022-06-23 03:54:00|99329.3|99279.3|99331|99281|99362.3|99291.7|99317.2|99209.6|73
1655956450000|2022-06-23 03:54:10|99331.3|99281.3|99328.7|99278.7|99359.8|99288|99312.9|99215.7|46
1655956460000|2022-06-23 03:54:20|99328|99278|99331.6|99281.6|99362.1|99284.1|99317.5|99230.4|62
1655956470000|2022-06-23 03:54:30|99331.5|99281.5|99326.9|99276.9|99369.3|99285.2|99307.7|99204.5|69
1655956480000|2022-06-23 03:54:40|99326.8|99276.8|99311.9|99261.9|99358.8|99280.5|99303.7|99203.9|55
1655956490000|2022-06-23 03:54:50|99315.8|99265.8|99349.5|99204.9|99349.6|99270.7|99311.7|99189.5|59
1655956500000|2022-06-23 03:55:00|99306.1|99256.1|99317|99267|99353.3|99273.2|99304|99195|79
1655956510000|2022-06-23 03:55:10|99346.7|99219.1|99308.9|99258.9|99350.4|99273.9|99304.2|99184.9|63
1655956520000|2022-06-23 03:55:20|99310.6|99260.6|99315.6|99265.6|99348.2|99270.1|99303.9|99188.9|53
1655956530000|2022-06-23 03:55:30|99313.2|99263.2|99310.5|99260.5|99316.9|99266.9|99306.4|99256.4|44
1655956540000|2022-06-23 03:55:40|99350.5|99196.5|99322.4|99189.9|99350.5|99258.6|99288.3|99189.1|70
1655956550000|2022-06-23 03:55:50|99286.6|99236.6|99329|99188|99331.4|99250|99282.4|99177.6|66
1655956560000|2022-06-23 03:56:00|99323.7|99198.6|99308.6|99258.6|99326.4|99259.6|99279.3|99171.3|72
1655956570000|2022-06-23 03:56:10|99308.4|99258.4|99313|99263|99314.6|99264.6|99304.3|99254.3|72
1655956580000|2022-06-23 03:56:20|99313.6|99263.6|99317.4|99267.4|99319.8|99269.8|99310|99260|70
1655956590000|2022-06-23 03:56:30|99316.7|99266.7|99317.7|99267.7|99361.6|99274.7|99304.2|99186.4|72
1655956600000|2022-06-23 03:56:40|99318.9|99268.9|99320.2|99270.2|99322.8|99272.8|99315.5|99265.5|44
1655956610000|2022-06-23 03:56:50|99315.4|99265.4|99319.2|99269.2|99319.6|99269.6|99313.2|99263.2|32
1655956620000|2022-06-23 03:57:00|99318.7|99268.7|99340.4|99212.8|99360.2|99276.9|99315.9|99189|47
1655956630000|2022-06-23 03:57:10|99301.1|99251.1|99309.8|99259.8|99344.9|99270.7|99298.8|99203.4|71
1655956640000|2022-06-23 03:57:20|99313.5|99263.5|99310.3|99260.3|99343|99263.5|99297.6|99192.7|57
1655956650000|2022-06-23 03:57:30|99310.5|99260.5|99300.2|99250.2|99343.2|99269.3|99286.2|99196.7|76
1655956660000|2022-06-23 03:57:40|99302.4|99252.4|99328.7|99203.3|99350.8|99262|99288.4|99163.1|70
1655956670000|2022-06-23 03:57:50|99328|99201.3|99314.3|99264.3|99328|99267.5|99294.9|99201.3|55
1655956680000|2022-06-23 03:58:00|99314.6|99264.6|99316.4|99266.4|99334.4|99284.4|99307|99257|58
1655956690000|2022-06-23 03:58:10|99317.1|99267.1|99317.1|99267.1|99327.6|99277.6|99308|99258|68
1655956700000|2022-06-23 03:58:20|99316.8|99266.8|99325|99275|99327|99277|99315.2|99265.2|70
1655956710000|2022-06-23 03:58:30|99325.5|99275.5|99327.8|99277.8|99363.4|99278.7|99311.2|99215|75
1655956720000|2022-06-23 03:58:40|99326.6|99276.6|99314.3|99264.3|99329|99279|99313.1|99263.1|62
1655956730000|2022-06-23 03:58:50|99313.2|99263.2|99310.1|99260.1|99352.8|99268|99308|99216|52
1655956740000|2022-06-23 03:59:00|99308.9|99258.9|99314.6|99264.6|99319.6|99269.6|99308.9|99258.9|62
1655956750000|2022-06-23 03:59:10|99314.5|99264.5|99309.1|99259.1|99316.2|99266.2|99308|99258|68
1655956760000|2022-06-23 03:59:20|99309.3|99259.3|99308.4|99258.4|99312.8|99262.8|99302.9|99252.9|71
1655956770000|2022-06-23 03:59:30|99308.3|99258.3|99310.2|99260.2|99341.5|99262.8|99298.2|99210.7|69
1655956780000|2022-06-23 03:59:40|99309.1|99259.1|99315|99265|99318|99268|99305|99255|71
1655956790000|2022-06-23 03:59:50|99315.1|99265.1|99313.2|99263.2|99317.2|99267.2|99312.4|99262.4|67
1655956800000|2022-06-23 04:00:00|99315.9|99265.9|99308.8|99258.8|99347.5|99267.7|99302|99205.4|71
1655956810000|2022-06-23 04:00:10|99308.7|99258.7|99313.4|99263.4|99315.4|99265.4|99308.7|99258.7|51
1655956820000|2022-06-23 04:00:20|99313.5|99263.5|99310.5|99260.5|99354.9|99263.5|99297.1|99194.3|54
1655956830000|2022-06-23 04:00:30|99312|99262|99302.3|99252.3|99336.7|99263.6|99292.2|99193.8|52
1655956840000|2022-06-23 04:00:40|99295.9|99245.9|99305.4|99255.4|99305.9|99255.9|99291.5|99241.5|43
1655956850000|2022-06-23 04:00:50|99304.5|99254.5|99294.4|99244.4|99306.1|99256.1|99293.4|99243.4|37
1655956860000|2022-06-23 04:01:00|99296.6|99246.6|99285.8|99235.8|99335.4|99249.1|99279|99192.9|57
1655956870000|2022-06-23 04:01:10|99286.4|99236.4|99276.3|99226.3|99286.4|99236.4|99274.8|99224.8|44
1655956880000|2022-06-23 04:01:20|99275.4|99225.4|99281|99231|99313.2|99233.6|99269.7|99176.1|70
1655956890000|2022-06-23 04:01:30|99281.8|99231.8|99279.1|99229.1|99316.5|99239.8|99278.7|99184.1|58
1655956900000|2022-06-23 04:01:40|99279.7|99229.7|99267.9|99217.9|99306.2|99232.1|99267.9|99171.9|53
1655956910000|2022-06-23 04:01:50|99276|99226|99284.6|99234.6|99287.7|99237.7|99266.8|99216.8|53
1655956920000|2022-06-23 04:02:00|99283.2|99233.2|99283.7|99233.7|99332.4|99242.5|99272.7|99179.4|66
1655956930000|2022-06-23 04:02:10|99286.7|99236.7|99295.8|99245.8|99298.5|99248.5|99284.4|99234.4|63
1655956940000|2022-06-23 04:02:20|99294.4|99244.4|99301.3|99251.3|99330.7|99251.9|99293|99199.3|41
1655956950000|2022-06-23 04:02:30|99301.2|99251.2|99292.3|99242.3|99302.4|99252.4|99286.9|99236.9|56
1655956960000|2022-06-23 04:02:40|99293.4|99243.4|99298.6|99248.6|99298.6|99248.6|99285.9|99235.9|70
1655956970000|2022-06-23 04:02:50|99286.9|99236.9|99294.5|99244.5|99299.7|99249.7|99286.9|99236.9|52
1655956980000|2022-06-23 04:03:00|99294.9|99244.9|99297.8|99247.8|99310|99260|99294|99244|51
1655956990000|2022-06-23 04:03:10|99296.8|99246.8|99307|99257|99311.9|99261.9|99294.2|99244.2|64
1655957000000|2022-06-23 04:03:20|99308.1|99258.1|99305.8|99255.8|99339.9|99267|99304|99214.5|45
1655957010000|2022-06-23 04:03:30|99307.2|99257.2|99303.2|99253.2|99311.8|99261.8|99299.9|99249.9|65
1655957020000|2022-06-23 04:03:40|99302.3|99252.3|99302.9|99252.9|99303.6|99253.6|99298.9|99248.9|25
1655957030000|2022-06-23 04:03:50|99301.5|99251.5|99300.8|99250.8|99307.7|99257.7|99298.1|99248.1|58
1655957040000|2022-06-23 04:04:00|99300.7|99250.7|99306.8|99256.8|99316.6|99266.6|99300.7|99250.7|59
1655957050000|2022-06-23 04:04:10|99307.4|99257.4|99313.3|99263.3|99314.4|99264.4|99306.8|99256.8|55
1655957060000|2022-06-23 04:04:20|99310.1|99260.1|99302|99252|99313|99263|99302|99252|46
1655957070000|2022-06-23 04:04:30|99301.3|99251.3|99292.7|99242.7|99301.4|99251.4|99285.7|99235.7|51
1655957080000|2022-06-23 04:04:40|99293.4|99243.4|99287.7|99237.7|99297.6|99247.6|99287.7|99237.7|34
1655957090000|2022-06-23 04:04:50|99287.8|99237.8|99293.2|99243.2|99323.6|99244.2|99280.1|99198.5|50
1655957100000|2022-06-23 04:05:00|99292.9|99242.9|99298.5|99248.5|99298.5|99248.5|99289.3|99239.3|58
1655957110000|2022-06-23 04:05:10|99297.7|99247.7|99297|99247|99305.9|99255.9|99287.7|99237.7|55
1655957120000|2022-06-23 04:05:20|99296.3|99246.3|99308.2|99258.2|99308.2|99258.2|99287.8|99237.8|63
1655957130000|2022-06-23 04:05:30|99308.6|99258.6|99301.7|99251.7|99312.9|99262.9|99292.3|99242.3|61
1655957140000|2022-06-23 04:05:40|99300.4|99250.4|99303.9|99253.9|99308.5|99258.5|99296.4|99246.4|53
1655957150000|2022-06-23 04:05:50|99306|99256|99295.8|99245.8|99308.9|99258.9|99294.9|99244.9|63
1655957160000|2022-06-23 04:06:00|99296|99246|99298.1|99248.1|99305.5|99255.5|99294.2|99244.2|47
1655957170000|2022-06-23 04:06:10|99299|99249|99297.9|99247.9|99303.3|99253.3|99296.6|99246.6|37
1655957180000|2022-06-23 04:06:20|99298.8|99248.8|99302|99252|99302.2|99252.2|99297.5|99247.5|44
1655957190000|2022-06-23 04:06:30|99301.9|99251.9|99299.5|99249.5|99342.8|99256.9|99295.1|99200.5|64
1655957200000|2022-06-23 04:06:40|99305.8|99255.8|99307.6|99257.6|99310.2|99260.2|99304.3|99254.3|44
1655957210000|2022-06-23 04:06:50|99307.4|99257.4|99307.8|99257.8|99308|99258|99303.2|99253.2|40
1655957220000|2022-06-23 04:07:00|99354.4|99207.5|99312|99262|99354.4|99271.3|99304.8|99207.5|57
1655957230000|2022-06-23 04:07:10|99310.2|99260.2|99306.9|99256.9|99362.9|99268.9|99304.9|99186.6|76
1655957240000|2022-06-23 04:07:20|99346.2|99210.3|99306.9|99256.9|99353.1|99267|99304.8|99208.1|69
1655957250000|2022-06-23 04:07:30|99306.6|99256.6|99309.2|99259.2|99357.7|99268.5|99306.5|99204.1|55
1655957260000|2022-06-23 04:07:40|99311.4|99261.4|99318.9|99268.9|99355.6|99268.9|99298.4|99195.4|68
1655957270000|2022-06-23 04:07:50|99314.7|99264.7|99312.6|99262.6|99353.2|99264.7|99304.2|99208|58
1655957280000|2022-06-23 04:08:00|99309.3|99259.3|99304.7|99254.7|99312.4|99262.4|99304.6|99254.6|43
1655957290000|2022-06-23 04:08:10|99304.3|99254.3|99303.8|99253.8|99304.8|99254.8|99302|99252|34
1655957300000|2022-06-23 04:08:20|99304.3|99254.3|99307.1|99257.1|99347.5|99261|99304|99204.8|42
1655957310000|2022-06-23 04:08:30|99307.3|99257.3|99309.8|99259.8|99349.1|99263.4|99306.9|99198.5|45
1655957320000|2022-06-23 04:08:40|99307.4|99257.4|99307.7|99257.7|99356.1|99268.2|99302|99189|69
1655957330000|2022-06-23 04:08:50|99307|99257|99306|99256|99310.7|99260.7|99303.5|99253.5|43
1655957340000|2022-06-23 04:09:00|99306.3|99256.3|99307.5|99257.5|99308.2|99258.2|99305.5|99255.5|35
1655957350000|2022-06-23 04:09:10|99308|99258|99314.9|99264.9|99363.8|99267.5|99307|99196.3|52
1655957360000|2022-06-23 04:09:20|99314.7|99264.7|99316|99266|99364.9|99273.8|99307.3|99203|74
1655957370000|2022-06-23 04:09:30|99320.1|99270.1|99319.7|99269.7|99325.8|99275.8|99318.2|99268.2|62
1655957380000|2022-06-23 04:09:40|99320.6|99270.6|99327.3|99277.3|99328.7|99278.7|99319.5|99269.5|50
1655957390000|2022-06-23 04:09:50|99327.7|99277.7|99330.8|99280.8|99365.2|99284.2|99325.7|99231|56
1655957400000|2022-06-23 04:10:00|99330.7|99280.7|99314.9|99264.9|99332.8|99282.8|99308|99258|65
1655957410000|2022-06-23 04:10:10|99319.5|99269.5|99312.7|99262.7|99360.4|99272|99306.3|99202.7|67
1655957420000|2022-06-23 04:10:20|99312|99262|99328|99278|99358.9|99278.2|99306.3|99210|59
1655957430000|2022-06-23 04:10:30|99330.5|99280.5|99317.5|99267.5|99360.4|99280.5|99315.5|99217.3|60
1655957440000|2022-06-23 04:10:40|99314.9|99264.9|99310.1|99260.1|99366.3|99271.3|99306.6|99198.5|64
1655957450000|2022-06-23 04:10:50|99310.3|99260.3|99316.1|99266.1|99316.6|99266.6|99306.8|99256.8|40
1655957460000|2022-06-23 04:11:00|99315|99265|99321.1|99271.1|99360.5|99273.9|99308.3|99192.4|73
1655957470000|2022-06-23 04:11:10|99321.7|99271.7|99317.1|99267.1|99374.2|99275.7|99308.8|99191.1|67
1655957480000|2022-06-23 04:11:20|99314.4|99264.4|99314.8|99264.8|99353.9|99276.6|99310.6|99215.5|73
1655957490000|2022-06-23 04:11:30|99316.2|99266.2|99324.6|99274.6|99360.1|99276.8|99311.5|99209.8|67
1655957500000|2022-06-23 04:11:40|99325.2|99275.2|99318.4|99268.4|99349.2|99276|99311.1|99221.6|57
1655957510000|2022-06-23 04:11:50|99314.9|99264.9|99353.8|99224.2|99353.8|99274|99311.7|99218.4|70
1655957520000|2022-06-23 04:12:00|99318.9|99268.9|99309.7|99259.7|99353.4|99271.1|99307.2|99207.4|73
1655957530000|2022-06-23 04:12:10|99309.9|99259.9|99321.2|99271.2|99369.7|99277.2|99306.3|99206.5|73
1655957540000|2022-06-23 04:12:20|99322.1|99272.1|99323.1|99273.1|99361.9|99277.7|99321.8|99233.8|53
1655957550000|2022-06-23 04:12:30|99323.3|99273.3|99323.9|99273.9|99326.8|99276.8|99321|99271|39
1655957560000|2022-06-23 04:12:40|99324.1|99274.1|99329.5|99279.5|99367.1|99283|99323.9|99234.7|60
1655957570000|2022-06-23 04:12:50|99329.4|99279.4|99326.4|99276.4|99332.9|99282.9|99325.3|99275.3|48
1655957580000|2022-06-23 04:13:00|99326.5|99276.5|99326.8|99276.8|99326.9|99276.9|99325.1|99275.1|41
1655957590000|2022-06-23 04:13:10|99326.7|99276.7|99325.2|99275.2|99374.1|99281.9|99320.2|99212.7|72
1655957600000|2022-06-23 04:13:20|99324.9|99274.9|99322.2|99272.2|99372.5|99279.3|99316.2|99210.9|68
1655957610000|2022-06-23 04:13:30|99324.3|99274.3|99324.7|99274.7|99328.5|99278.5|99322.4|99272.4|55
1655957620000|2022-06-23 04:13:40|99322.8|99272.8|99322.8|99272.8|99323.6|99273.6|99320.8|99270.8|50
1655957630000|2022-06-23 04:13:50|99322.2|99272.2|99327.2|99277.2|99358.1|99277.2|99320|99226.2|38
1655957640000|2022-06-23 04:14:00|99327.6|99277.6|99310.9|99260.9|99345.7|99277.6|99306.8|99208.4|54
1655957650000|2022-06-23 04:14:10|99306|99256|99311.2|99261.2|99366|99267|99304.8|99191.2|73
1655957660000|2022-06-23 04:14:20|99309.7|99259.7|99420.6|99266.9|99420.6|99312.4|99308.1|99225.4|72
1655957670000|2022-06-23 04:14:30|99418.4|99267.2|99386.8|99336.8|99477.7|99353.4|99382.1|99262.1|80
1655957680000|2022-06-23 04:14:40|99388.4|99338.4|99402.2|99266.7|99443.3|99343|99349.6|99255.1|77
1655957690000|2022-06-23 04:14:50|99397.2|99269.6|99363.6|99313.6|99420.3|99329.5|99348.4|99264.1|80
1655957700000|2022-06-23 04:15:00|99370.4|99320.4|99374.7|99324.7|99431.1|99336.5|99357.3|99264.4|77
1655957710000|2022-06-23 04:15:10|99373.1|99323.1|99375.6|99325.6|99440.5|99341.3|99366.3|99283.4|73
1655957720000|2022-06-23 04:15:20|99382.2|99332.2|99356.2|99306.2|99430|99333.8|99345|99240.9|77
1655957730000|2022-06-23 04:15:30|99354.5|99304.5|99362.1|99312.1|99422.6|99332|99337.9|99245.7|80
1655957740000|2022-06-23 04:15:40|99364.4|99314.4|99363.4|99313.4|99409.2|99319.9|99355|99276.6|71
1655957750000|2022-06-23 04:15:50|99361.7|99311.7|99363.8|99313.8|99436.6|99333.2|99344.1|99236.6|74
1655957760000|2022-06-23 04:16:00|99364.5|99314.5|99353.1|99303.1|99419.9|99320.5|99351.1|99233.6|69
1655957770000|2022-06-23 04:16:10|99357.2|99307.2|99384.6|99334.6|99448|99337.4|99356.4|99269|70
1655957780000|2022-06-23 04:16:20|99378.7|99328.7|99381.1|99331.1|99442.9|99350.2|99370.1|99285.1|70
1655957790000|2022-06-23 04:16:30|99386.2|99336.2|99376.1|99326.1|99443.4|99336.5|99367.9|99247.3|67
1655957800000|2022-06-23 04:16:40|99375|99325|99382.9|99332.9|99423.5|99332.9|99375|99288.4|68
1655957810000|2022-06-23 04:16:50|99383.1|99333.1|99389.9|99339.9|99391.8|99341.8|99381.9|99331.9|62
1655957820000|2022-06-23 04:17:00|99388.9|99338.9|99431.2|99299.7|99431.7|99340.7|99381.5|99297.2|63
1655957830000|2022-06-23 04:17:10|99426.5|99298.9|99384|99334|99440.2|99340.6|99383.6|99290.5|53
1655957840000|2022-06-23 04:17:20|99383.9|99333.9|99421.7|99260.8|99441.3|99335.7|99358.5|99243.5|65
1655957850000|2022-06-23 04:17:30|99415.7|99261.3|99370.9|99320.9|99429|99325.6|99361.4|99243.4|78
1655957860000|2022-06-23 04:17:40|99370.7|99320.7|99380.7|99330.7|99415.5|99335|99366.5|99279.6|79
1655957870000|2022-06-23 04:17:50|99374.6|99324.6|99376.2|99326.2|99464.8|99346|99370|99287.8|77
1655957880000|2022-06-23 04:18:00|99382.2|99332.2|99380.2|99330.2|99451.4|99338.8|99372.1|99293.6|74
1655957890000|2022-06-23 04:18:10|99380.8|99330.8|99378.8|99328.8|99428.5|99336.2|99371.9|99292.9|67
1655957900000|2022-06-23 04:18:20|99380.1|99330.1|99442.8|99297.2|99476|99332.3|99361|99245.2|78
1655957910000|2022-06-23 04:18:30|99391.6|99341.6|99374.1|99324.1|99424.6|99341.6|99374.1|99272.1|39
1655957920000|2022-06-23 04:18:40|99417.3|99283.8|99442.5|99258.8|99473|99340.5|99372.9|99258.8|66
1655957930000|2022-06-23 04:18:50|99433.7|99265.5|99428.2|99283.7|99470.9|99344.9|99374.2|99252.9|77
1655957940000|2022-06-23 04:19:00|99429.1|99287.8|99423.7|99269.8|99446.7|99335.1|99372.6|99239.5|67
1655957950000|2022-06-23 04:19:10|99417.9|99274.5|99378.1|99328.1|99433.8|99328.9|99360.6|99249.8|66
1655957960000|2022-06-23 04:19:20|99378.5|99328.5|99430.5|99302.6|99483.8|99343|99367.1|99234.3|76
1655957970000|2022-06-23 04:19:30|99381.8|99331.8|99403.8|99268.7|99431.4|99332.4|99373.4|99231.4|61
1655957980000|2022-06-23 04:19:40|99405.7|99261.6|99371.6|99321.6|99423.2|99322.5|99362.5|99261.6|56
1655957990000|2022-06-23 04:19:50|99371.4|99321.4|99355.1|99305.1|99425.7|99321.8|99346|99223.8|69
1655958000000|2022-06-23 04:20:00|99356|99306|99385.7|99234.3|99416.2|99311.9|99346.3|99234.3|78
1655958010000|2022-06-23 04:20:10|99378.4|99244.9|99389.5|99262.5|99412|99310|99347.8|99216.6|77
1655958020000|2022-06-23 04:20:20|99350.9|99300.9|99350.5|99300.5|99419.9|99309.4|99344.7|99200.9|68
1655958030000|2022-06-23 04:20:30|99352.8|99302.8|99403.4|99264.6|99420.6|99312.5|99352.8|99245|64
1655958040000|2022-06-23 04:20:40|99403.3|99264.3|99393|99266.4|99427.2|99314.8|99339.4|99220.1|70
1655958050000|2022-06-23 04:20:50|99355.8|99305.8|99357.7|99307.7|99395.6|99308.9|99348.2|99261|48
1655958060000|2022-06-23 04:21:00|99357.9|99307.9|99350.5|99300.5|99392|99311.3|99350.2|99261.8|46
1655958070000|2022-06-23 04:21:10|99350.6|99300.6|99343.7|99293.7|99408.5|99305.6|99339.1|99219.2|78
1655958080000|2022-06-23 04:21:20|99344.5|99294.5|99346.5|99296.5|99408.2|99305.1|99329.5|99220.1|79
1655958090000|2022-06-23 04:21:30|99343|99293|99379.6|99247.5|99383.2|99300.1|99341.7|99213.1|61
1655958100000|2022-06-23 04:21:40|99350.7|99252|99341.9|99291.9|99409.7|99303.7|99331.6|99172.3|80
1655958110000|2022-06-23 04:21:50|99339.4|99289.4|99334.6|99284.6|99382.4|99297.6|99334.3|99209.1|75
1655958120000|2022-06-23 04:22:00|99335.6|99285.6|99379.9|99251.5|99379.9|99292.3|99333.5|99244.7|54
1655958130000|2022-06-23 04:22:10|99377.7|99252.4|99336.6|99286.6|99387.4|99296.3|99334.3|99219.3|70
1655958140000|2022-06-23 04:22:20|99338.9|99288.9|99331.1|99281.1|99387.9|99292.1|99330.6|99212.7|68
1655958150000|2022-06-23 04:22:30|99336.4|99286.4|99384.2|99210.7|99384.7|99292|99331.1|99210.7|64
1655958160000|2022-06-23 04:22:40|99338.9|99288.9|99382.1|99248.6|99406.5|99292.7|99323.8|99206.2|68
1655958170000|2022-06-23 04:22:50|99383.2|99248.7|99337.9|99287.9|99396|99290.4|99324.8|99231.2|63
1655958180000|2022-06-23 04:23:00|99332.1|99282.1|99361.4|99227.1|99388.8|99287.5|99322.9|99218.8|69
1655958190000|2022-06-23 04:23:10|99363.5|99227|99361.8|99231.5|99363.8|99232.9|99356.2|99223.9|61
1655958200000|2022-06-23 04:23:20|99361.6|99231.4|99330.9|99280.9|99363.6|99285.1|99321.9|99212.5|56
1655958210000|2022-06-23 04:23:30|99324.4|99274.4|99323|99273|99362.3|99280.6|99320.3|99231.4|56
1655958220000|2022-06-23 04:23:40|99322.8|99272.8|99375.7|99232.6|99376.5|99278.1|99311.9|99194.4|73
1655958230000|2022-06-23 04:23:50|99373.8|99194.4|99322.9|99272.9|99400.5|99281.4|99313.7|99192.3|69
1655958240000|2022-06-23 04:24:00|99323|99273|99315.9|99265.9|99378.1|99276.5|99310.5|99187.5|70
1655958250000|2022-06-23 04:24:10|99315.8|99265.8|99327|99277|99374.9|99277|99311.3|99184.8|61
1655958260000|2022-06-23 04:24:20|99326.8|99276.8|99327|99277|99388.6|99279.3|99315.6|99169.3|72
1655958270000|2022-06-23 04:24:30|99327.3|99277.3|99333.1|99283.1|99398.1|99284.4|99316.9|99199.8|75
1655958280000|2022-06-23 04:24:40|99388.2|99227.8|99376.4|99231.9|99402.4|99284.4|99325|99196.2|63
1655958290000|2022-06-23 04:24:50|99375.4|99233.9|99333.6|99283.6|99396|99284.5|99319|99208.4|75
1655958300000|2022-06-23 04:25:00|99333.5|99283.5|99322.3|99272.3|99397.9|99292.9|99320.5|99194.7|78
1655958310000|2022-06-23 04:25:10|99325|99275|99314.8|99264.8|99380.3|99281.8|99313.6|99197|76
1655958320000|2022-06-23 04:25:20|99316|99266|99319.6|99269.6|99388.3|99274.3|99302|99176.1|77
1655958330000|2022-06-23 04:25:30|99318.4|99268.4|99336.9|99286.9|99399.4|99290.2|99318.4|99207.3|75
1655958340000|2022-06-23 04:25:40|99336.5|99286.5|99328.4|99278.4|99384.6|99287.7|99309.3|99194.6|71
1655958350000|2022-06-23 04:25:50|99328.1|99278.1|99347.4|99220.9|99355.5|99280.1|99316.9|99206.7|49
1655958360000|2022-06-23 04:26:00|99352.5|99223.3|99325.1|99275.1|99357.2|99278.1|99314.1|99206.4|63
1655958370000|2022-06-23 04:26:10|99324.9|99274.9|99330.8|99280.8|99406.4|99292.6|99324.3|99191.1|77
1655958380000|2022-06-23 04:26:20|99368.4|99242.4|99321.8|99271.8|99376.3|99288|99314.9|99191.8|74
1655958390000|2022-06-23 04:26:30|99322.4|99272.4|99332.7|99282.7|99364.6|99283.1|99322.4|99211.4|66
1655958400000|2022-06-23 04:26:40|99332.8|99282.8|99332.3|99282.3|99334.2|99284.2|99329|99279|62
1655958410000|2022-06-23 04:26:50|99332.5|99282.5|99324.4|99274.4|99371.6|99282.9|99322.9|99219.5|62
1655958420000|2022-06-23 04:27:00|99325.8|99275.8|99330.6|99280.6|99376.7|99280.6|99312|99213.2|68
1655958430000|2022-06-23 04:27:10|99330.4|99280.4|99324.9|99274.9|99331.9|99281.9|99319.3|99269.3|61
1655958440000|2022-06-23 04:27:20|99325.3|99275.3|99325.3|99275.3|99325.4|99275.4|99315.9|99265.9|52
1655958450000|2022-06-23 04:27:30|99325.4|99275.4|99315.4|99265.4|99326.3|99276.3|99310.9|99260.9|55
1655958460000|2022-06-23 04:27:40|99315.7|99265.7|99328.3|99278.3|99379.2|99278.3|99310.9|99215.4|74
1655958470000|2022-06-23 04:27:50|99327.9|99277.9|99292.8|99242.8|99341.3|99278.6|99265.7|99172.9|76
1655958480000|2022-06-23 04:28:00|99294.5|99244.5|99313.7|99187.9|99330.4|99252.2|99268.3|99149.6|79
1655958490000|2022-06-23 04:28:10|99278.3|99228.3|99285.4|99235.4|99320|99240.4|99265.4|99151.8|73
1655958500000|2022-06-23 04:28:20|99287.7|99237.7|99336.5|99166|99336.5|99240.1|99270.8|99161.4|66
1655958510000|2022-06-23 04:28:30|99280|99230|99289.7|99239.7|99340.3|99240.5|99278.4|99161.4|70
1655958520000|2022-06-23 04:28:40|99289.9|99239.9|99325.8|99199.3|99330.1|99241.5|99279.1|99190|69
1655958530000|2022-06-23 04:28:50|99325.5|99199.8|99285.6|99235.6|99350.8|99240|99278|99132.5|70
1655958540000|2022-06-23 04:29:00|99285.3|99235.3|99291.8|99241.8|99292|99242|99275.9|99225.9|66
1655958550000|2022-06-23 04:29:10|99291.2|99241.2|99285.7|99235.7|99291.9|99241.9|99283.9|99233.9|61
1655958560000|2022-06-23 04:29:20|99285.9|99235.9|99283.6|99233.6|99288.1|99238.1|99279.8|99229.8|51
1655958570000|2022-06-23 04:29:30|99284|99234|99292|99242|99332.2|99242.9|99278.8|99192|57
1655958580000|2022-06-23 04:29:40|99293.4|99243.4|99275.1|99225.1|99329.6|99243.7|99267.5|99144.8|73
1655958590000|2022-06-23 04:29:50|99272.9|99222.9|99258.2|99208.2|99332|99233.7|99257.9|99135.3|69
1655958600000|2022-06-23 04:30:00|99260.1|99210.1|99279.4|99229.4|99319.3|99229.4|99249.2|99131.8|75
1655958610000|2022-06-23 04:30:10|99280.8|99230.8|99290.8|99240.8|99329.5|99241.3|99271.5|99174.4|67
1655958620000|2022-06-23 04:30:20|99290.7|99240.7|99290.1|99240.1|99325.9|99251|99288|99200.1|66
1655958630000|2022-06-23 04:30:30|99290.7|99240.7|99297|99247|99297.6|99247.6|99288.3|99238.3|50
1655958640000|2022-06-23 04:30:40|99296.8|99246.8|99326|99181.3|99340.3|99248.3|99272.7|99146.6|72
1655958650000|2022-06-23 04:30:50|99322.3|99174.9|99295.7|99245.7|99336.9|99245.7|99270.5|99174.9|74
1655958660000|2022-06-23 04:31:00|99294.7|99244.7|99309.8|99259.8|99360|99259.8|99294.3|99186.2|70
1655958670000|2022-06-23 04:31:10|99309.5|99259.5|99296.6|99246.6|99309.5|99259.5|99295.3|99245.3|70
1655958680000|2022-06-23 04:31:20|99296.7|99246.7|99301.1|99251.1|99301.1|99251.1|99293.2|99243.2|62
1655958690000|2022-06-23 04:31:30|99301.6|99251.6|99299.8|99249.8|99302.4|99252.4|99295.8|99245.8|46
1655958700000|2022-06-23 04:31:40|99300|99250|99304.3|99254.3|99304.3|99254.3|99296.1|99246.1|32
1655958710000|2022-06-23 04:31:50|99306.3|99256.3|99297.7|99247.7|99367.5|99257|99277.2|99162.3|31
1655958720000|2022-06-23 04:32:00|99297.3|99247.3|99300.5|99250.5|99357.6|99266.9|99295.3|99207.8|66
1655958730000|2022-06-23 04:32:10|99300.2|99250.2|99299.1|99249.1|99307|99257|99285.3|99235.3|41
1655958740000|2022-06-23 04:32:20|99298.9|99248.9|99300.3|99250.3|99302.8|99252.8|99298.9|99248.9|22
1655958750000|2022-06-23 04:32:30|99300.5|99250.5|99305.1|99255.1|99305.1|99255.1|99300.1|99250.1|32
1655958760000|2022-06-23 04:32:40|99305.4|99255.4|99305.2|99255.2|99306.2|99256.2|99296.7|99246.7|29
1655958770000|2022-06-23 04:32:50|99300.6|99250.6|99306.5|99256.5|99307.8|99257.8|99298.5|99248.5|29
1655958780000|2022-06-23 04:33:00|99306.6|99256.6|99306.7|99256.7|99308.2|99258.2|99300.9|99250.9|52
1655958790000|2022-06-23 04:33:10|99306.8|99256.8|99303.2|99253.2|99307.3|99257.3|99295.3|99245.3|44
1655958800000|2022-06-23 04:33:20|99304.3|99254.3|99294.8|99244.8|99338|99254.3|99278.4|99176.2|52
1655958810000|2022-06-23 04:33:30|99301.8|99251.8|99303.7|99253.7|99303.7|99253.7|99294.1|99244.1|27
1655958820000|2022-06-23 04:33:40|99303.8|99253.8|99301.5|99251.5|99304.1|99254.1|99301.3|99251.3|30
1655958830000|2022-06-23 04:33:50|99301.8|99251.8|99307.2|99257.2|99355.1|99263.5|99291.5|99207.8|47
1655958840000|2022-06-23 04:34:00|99308.3|99258.3|99304.7|99254.7|99359.1|99262.1|99299.5|99216.5|59
1655958850000|2022-06-23 04:34:10|99304.8|99254.8|99304.9|99254.9|99372.6|99266.8|99289.1|99200.3|48
1655958860000|2022-06-23 04:34:20|99301.3|99251.3|99303.7|99253.7|99310.9|99260.9|99301.3|99251.3|35
1655958870000|2022-06-23 04:34:30|99304.3|99254.3|99309.3|99259.3|99314.5|99264.5|99304.3|99254.3|49
1655958880000|2022-06-23 04:34:40|99309.6|99259.6|99260|99210|99337.7|99260.1|99260|99169.2|67
1655958890000|2022-06-23 04:34:50|99257|99207|99283|99233|99322|99233.8|99241.1|99144.2|75
1655958900000|2022-06-23 04:35:00|99281.4|99231.4|99287.9|99237.9|99293.8|99243.8|99278.7|99228.7|49
1655958910000|2022-06-23 04:35:10|99289.2|99239.2|99293.9|99243.9|99300.1|99250.1|99286.5|99236.5|45
1655958920000|2022-06-23 04:35:20|99294.1|99244.1|99292.4|99242.4|99299.2|99249.2|99290.5|99240.5|47
1655958930000|2022-06-23 04:35:30|99292.3|99242.3|99295.6|99245.6|99297.6|99247.6|99291.4|99241.4|45
1655958940000|2022-06-23 04:35:40|99294.9|99244.9|99288.8|99238.8|99298.8|99248.8|99288.8|99238.8|25
1655958950000|2022-06-23 04:35:50|99292.8|99242.8|99296.1|99246.1|99335.6|99252.3|99292.7|99192.7|23
1655958960000|2022-06-23 04:36:00|99296.2|99246.2|99294.1|99244.1|99317.3|99252.1|99278.2|99177.8|49
1655958970000|2022-06-23 04:36:10|99291.6|99241.6|99307.1|99257.1|99353.6|99258.1|99290.8|99208.3|39
1655958980000|2022-06-23 04:36:20|99310.3|99260.3|99298.9|99248.9|99350|99261.5|99280|99213.6|63
1655958990000|2022-06-23 04:36:30|99300.9|99250.9|99311.5|99261.5|99374.7|99263.2|99298.7|99201|54
1655959000000|2022-06-23 04:36:40|99312.9|99262.9|99309.3|99259.3|99332.9|99264.8|99289.9|99201.9|54
1655959010000|2022-06-23 04:36:50|99310|99260|99367.4|99209.5|99368.2|99261.1|99300.7|99204.3|52
1655959020000|2022-06-23 04:37:00|99365.6|99208.5|99305.5|99255.5|99365.6|99263.8|99297.6|99208.5|35
1655959030000|2022-06-23 04:37:10|99306.3|99256.3|99309.2|99259.2|99310.8|99260.8|99301.7|99251.7|38
1655959040000|2022-06-23 04:37:20|99309|99259|99308.2|99258.2|99311.6|99261.6|99306.6|99256.6|48
1655959050000|2022-06-23 04:37:30|99308|99258|99315.9|99265.9|99316.1|99266.1|99303.1|99253.1|48
1655959060000|2022-06-23 04:37:40|99316.5|99266.5|99335.3|99285.3|99366.2|99292.7|99303.9|99223.4|34
1655959070000|2022-06-23 04:37:50|99335.2|99285.2|99336.6|99286.6|99339.2|99289.2|99333.4|99283.4|45
1655959080000|2022-06-23 04:38:00|99335.9|99285.9|99325|99275|99389.4|99292.2|99314|99201|44
1655959090000|2022-06-23 04:38:10|99324.4|99274.4|99318.6|99268.6|99397.6|99286.1|99304.2|99169.7|48
1655959100000|2022-06-23 04:38:20|99318.7|99268.7|99316.5|99266.5|99320.6|99270.6|99312|99262|34
1655959110000|2022-06-23 04:38:30|99320.7|99270.7|99301.8|99251.8|99342.6|99271.7|99280.1|99181.3|31
1655959120000|2022-06-23 04:38:40|99284.7|99234.7|99300.1|99250.1|99352|99256.5|99284.7|99205.6|68
1655959130000|2022-06-23 04:38:50|99299.6|99249.6|99269.4|99219.4|99338.6|99253.4|99263.8|99148.4|64
1655959140000|2022-06-23 04:39:00|99269.5|99219.5|99269.8|99219.8|99273.8|99223.8|99263.2|99213.2|51
1655959150000|2022-06-23 04:39:10|99270.5|99220.5|99268.2|99218.2|99313.4|99221.2|99258.7|99165|54
1655959160000|2022-06-23 04:39:20|99268.1|99218.1|99270.7|99220.7|99275|99225|99261.5|99211.5|49
1655959170000|2022-06-23 04:39:30|99271.9|99221.9|99288.9|99238.9|99289.5|99239.5|99269.1|99219.1|49
1655959180000|2022-06-23 04:39:40|99289.2|99239.2|99289.2|99239.2|99290.4|99240.4|99280.3|99230.3|29
1655959190000|2022-06-23 04:39:50|99283.9|99233.9|99282|99232|99285.9|99235.9|99280.7|99230.7|33
1655959200000|2022-06-23 04:40:00|99281.9|99231.9|99278.4|99228.4|99282.6|99232.6|99273.2|99223.2|22
1655959210000|2022-06-23 04:40:10|99278.7|99228.7|99315.5|99153.6|99315.5|99235.2|99251.7|99153.6|44
1655959220000|2022-06-23 04:40:20|99303.4|99164.1|99264.5|99214.5|99332.3|99224.9|99252.4|99139.4|72
1655959230000|2022-06-23 04:40:30|99264|99214|99260.5|99210.5|99269.5|99219.5|99260|99210|46
1655959240000|2022-06-23 04:40:40|99260.3|99210.3|99257|99207|99261.4|99211.4|99256.6|99206.6|56
1655959250000|2022-06-23 04:40:50|99256.6|99206.6|99253.6|99203.6|99335.7|99209.5|99227.2|99121.4|70
1655959260000|2022-06-23 04:41:00|99246.7|99196.7|99260.4|99210.4|99260.7|99210.7|99245.4|99195.4|44
1655959270000|2022-06-23 04:41:10|99260.6|99210.6|99277.1|99227.1|99311.5|99227.1|99256.3|99159.6|58
1655959280000|2022-06-23 04:41:20|99277.6|99227.6|99259.7|99209.7|99304.3|99230.5|99254.5|99175.7|67
1655959290000|2022-06-23 04:41:30|99260.5|99210.5|99258.4|99208.4|99261.1|99211.1|99254.2|99204.2|32
1655959300000|2022-06-23 04:41:40|99257.1|99207.1|99255.3|99205.3|99257.1|99207.1|99252|99202|20
1655959310000|2022-06-23 04:41:50|99256.4|99206.4|99255.8|99205.8|99256.7|99206.7|99253.5|99203.5|31
1655959320000|2022-06-23 04:42:00|99256.5|99206.5|99258.6|99208.6|99259.3|99209.3|99255.7|99205.7|20
1655959330000|2022-06-23 04:42:10|99239.2|99189.2|99239.6|99189.6|99251.9|99201.9|99235.5|99185.5|53
1655959340000|2022-06-23 04:42:20|99238.6|99188.6|99234|99184|99241.1|99191.1|99230.3|99180.3|44
1655959350000|2022-06-23 04:42:30|99233.8|99183.8|99237.1|99187.1|99275.9|99188.9|99220|99109.7|52
1655959360000|2022-06-23 04:42:40|99236.4|99186.4|99239.5|99189.5|99239.5|99189.5|99233.1|99183.1|43
1655959370000|2022-06-23 04:42:50|99239.7|99189.7|99247.4|99197.4|99248.3|99198.3|99235.4|99185.4|32
1655959380000|2022-06-23 04:43:00|99247.1|99197.1|99245.9|99195.9|99248.6|99198.6|99244.3|99194.3|27
1655959390000|2022-06-23 04:43:10|99246.2|99196.2|99253.4|99203.4|99285.4|99203.7|99245.7|99153.9|28
1655959400000|2022-06-23 04:43:20|99254.3|99204.3|99257.2|99207.2|99257.6|99207.6|99249.7|99199.7|42
1655959410000|2022-06-23 04:43:30|99256.9|99206.9|99250.4|99200.4|99296.1|99218.6|99232.5|99157.5|59
1655959420000|2022-06-23 04:43:40|99250.8|99200.8|99252.5|99202.5|99256.5|99206.5|99250.8|99200.8|46
1655959430000|2022-06-23 04:43:50|99252.2|99202.2|99260|99210|99307.9|99215.8|99251.5|99181.6|37
1655959440000|2022-06-23 04:44:00|99262.4|99212.4|99261|99211|99262.4|99212.4|99260.9|99210.9|9
1655959450000|2022-06-23 04:44:10|99261.1|99211.1|99259.4|99209.4|99262.8|99212.8|99259|99209|30
1655959460000|2022-06-23 04:44:20|99260.1|99210.1|99325.2|99135.8|99325.2|99216.1|99236.3|99114.1|65
1655959470000|2022-06-23 04:44:30|99313.9|99153.9|99251.1|99201.1|99313.9|99203.9|99245.7|99153.9|55
1655959480000|2022-06-23 04:44:40|99250.4|99200.4|99263.4|99213.4|99295.4|99213.4|99250.4|99166.5|47
1655959490000|2022-06-23 04:44:50|99263.8|99213.8|99265|99215|99302.3|99221.3|99243.2|99169.4|49
1655959500000|2022-06-23 04:45:00|99265.2|99215.2|99264.6|99214.6|99267.5|99217.5|99261.7|99211.7|49
1655959510000|2022-06-23 04:45:10|99267.1|99217.1|99270.7|99220.7|99309.9|99220.7|99250.8|99165.8|54
1655959520000|2022-06-23 04:45:20|99270.8|99220.8|99271|99221|99271.2|99221.2|99266.5|99216.5|36
1655959530000|2022-06-23 04:45:30|99270.1|99220.1|99269.9|99219.9|99271.5|99221.5|99263.3|99213.3|43
1655959540000|2022-06-23 04:45:40|99269.5|99219.5|99336|99183.7|99350.8|99235.3|99269|99156.9|68
1655959550000|2022-06-23 04:45:50|99329|99188.4|99289|99239|99333.1|99239.8|99277.8|99188.4|46
1655959560000|2022-06-23 04:46:00|99288.9|99238.9|99289|99239|99338.2|99243.4|99281.2|99192.7|48
1655959570000|2022-06-23 04:46:10|99289.7|99239.7|99289.4|99239.4|99292.8|99242.8|99278.1|99228.1|53
1655959580000|2022-06-23 04:46:20|99355.4|99182.9|99285.8|99235.8|99355.4|99253.3|99281.8|99182.9|25
1655959590000|2022-06-23 04:46:30|99286.9|99236.9|99315.6|99265.6|99353.7|99266.7|99286.4|99209.7|53
1655959600000|2022-06-23 04:46:40|99315.3|99265.3|99310.9|99260.9|99317.3|99267.3|99307.3|99257.3|39
1655959610000|2022-06-23 04:46:50|99310.7|99260.7|99316.6|99266.6|99317.5|99267.5|99308.6|99258.6|31
1655959620000|2022-06-23 04:47:00|99316.4|99266.4|99312.2|99262.2|99354.3|99266.5|99303.2|99215.2|55
1655959630000|2022-06-23 04:47:10|99313.4|99263.4|99311.5|99261.5|99313.4|99263.4|99304.8|99254.8|45
1655959640000|2022-06-23 04:47:20|99310.9|99260.9|99317.5|99267.5|99365.8|99280.8|99297.2|99186|42
1655959650000|2022-06-23 04:47:30|99317.3|99267.3|99318.4|99268.4|99364.8|99270.4|99278.9|99183.2|65
1655959660000|2022-06-23 04:47:40|99316.3|99266.3|99304.2|99254.2|99376.3|99269.4|99302|99199.3|52
1655959670000|2022-06-23 04:47:50|99303.9|99253.9|99303|99253|99305.6|99255.6|99300.1|99250.1|25
1655959680000|2022-06-23 04:48:00|99299.7|99249.7|99324.3|99274.3|99370.5|99276.5|99299.7|99211.9|43
1655959690000|2022-06-23 04:48:10|99325.2|99275.2|99342|99292|99384.4|99296.8|99323.1|99250|47
1655959700000|2022-06-23 04:48:20|99343.3|99293.3|99350.6|99300.6|99351.4|99301.4|99333.6|99283.6|54
1655959710000|2022-06-23 04:48:30|99350.5|99300.5|99351.9|99301.9|99398.8|99304.6|99330.1|99235.5|68
1655959720000|2022-06-23 04:48:40|99351.1|99301.1|99351.2|99301.2|99351.2|99301.2|99347.6|99297.6|30
1655959730000|2022-06-23 04:48:50|99351.3|99301.3|99365|99315|99409.8|99316|99351.1|99259.1|61
1655959740000|2022-06-23 04:49:00|99364.2|99314.2|99359.6|99309.6|99365.1|99315.1|99359.5|99309.5|38
1655959750000|2022-06-23 04:49:10|99360.2|99310.2|99364.7|99314.7|99412.2|99317.3|99360.1|99268.1|50
1655959760000|2022-06-23 04:49:20|99362.4|99312.4|99353.1|99303.1|99363.8|99313.8|99351.4|99301.4|51
1655959770000|2022-06-23 04:49:30|99353.4|99303.4|99353.6|99303.6|99353.9|99303.9|99352.7|99302.7|32
1655959780000|2022-06-23 04:49:40|99353.1|99303.1|99346.2|99296.2|99353.7|99303.7|99345.6|99295.6|33
1655959790000|2022-06-23 04:49:50|99344.3|99294.3|99330|99280|99367|99295.5|99296.6|99217.6|47
1655959800000|2022-06-23 04:50:00|99326.5|99276.5|99318.8|99268.8|99390.9|99283.2|99299.1|99199|64
1655959810000|2022-06-23 04:50:10|99317.5|99267.5|99336.8|99286.8|99370|99286.8|99314.7|99237.4|46
1655959820000|2022-06-23 04:50:20|99337.7|99287.7|99347.9|99297.9|99360.3|99310.3|99334.9|99284.9|58
1655959830000|2022-06-23 04:50:30|99346.8|99296.8|99333.4|99283.4|99393.4|99298.2|99326.6|99235.5|61
1655959840000|2022-06-23 04:50:40|99332.7|99282.7|99331.3|99281.3|99335.9|99285.9|99329.8|99279.8|51
1655959850000|2022-06-23 04:50:50|99331.7|99281.7|99304.4|99254.4|99349.2|99281.7|99297.1|99182|56
1655959860000|2022-06-23 04:51:00|99304.9|99254.9|99296.4|99246.4|99344.9|99256|99280.9|99174.4|58
1655959870000|2022-06-23 04:51:10|99295.7|99245.7|99289.6|99239.6|99300|99250|99289.6|99239.6|44
1655959880000|2022-06-23 04:51:20|99293.4|99243.4|99292.2|99242.2|99333.1|99244.9|99285.7|99179.7|55
1655959890000|2022-06-23 04:51:30|99293|99243|99291.6|99241.6|99334.8|99244.5|99289.9|99195.9|47
1655959900000|2022-06-23 04:51:40|99291.5|99241.5|99285.6|99235.6|99330.4|99241.5|99279.7|99187.1|49
1655959910000|2022-06-23 04:51:50|99284.7|99234.7|99279.7|99229.7|99311.2|99236.4|99276|99184.2|37
1655959920000|2022-06-23 04:52:00|99279.9|99229.9|99280.3|99230.3|99282.8|99232.8|99279.7|99229.7|27
1655959930000|2022-06-23 04:52:10|99279.8|99229.8|99275.3|99225.3|99310.2|99230.2|99252.6|99179.9|52
1655959940000|2022-06-23 04:52:20|99275.7|99225.7|99275.9|99225.9|99277.7|99227.7|99273.8|99223.8|30
1655959950000|2022-06-23 04:52:30|99276|99226|99277.5|99227.5|99278.6|99228.6|99274.9|99224.9|44
1655959960000|2022-06-23 04:52:40|99277.9|99227.9|99279.5|99229.5|99283.7|99233.7|99277.3|99227.3|36
1655959970000|2022-06-23 04:52:50|99278.4|99228.4|99276.9|99226.9|99279.5|99229.5|99276.3|99226.3|27
1655959980000|2022-06-23 04:53:00|99277|99227|99274.6|99224.6|99281.4|99231.4|99249.8|99199.8|51
1655959990000|2022-06-23 04:53:10|99274.3|99224.3|99274.5|99224.5|99275.3|99225.3|99272.7|99222.7|39
1655960000000|2022-06-23 04:53:20|99274.2|99224.2|99273.1|99223.1|99274.3|99224.3|99273|99223|12
1655960010000|2022-06-23 04:53:30|99275.2|99225.2|99273.6|99223.6|99275.2|99225.2|99272.3|99222.3|46
1655960020000|2022-06-23 04:53:40|99273.3|99223.3|99275.2|99225.2|99275.3|99225.3|99273.1|99223.1|57
1655960030000|2022-06-23 04:53:50|99274.2|99224.2|99275.2|99225.2|99275.8|99225.8|99269.2|99219.2|42
1655960040000|2022-06-23 04:54:00|99275.3|99225.3|99274.8|99224.8|99275.3|99225.3|99271.6|99221.6|39
1655960050000|2022-06-23 04:54:10|99274.6|99224.6|99290.3|99240.3|99342.5|99249.7|99271.2|99177.1|60
1655960060000|2022-06-23 04:54:20|99289.8|99239.8|99287.2|99237.2|99290.8|99240.8|99278.4|99228.4|55
1655960070000|2022-06-23 04:54:30|99292|99242|99289.9|99239.9|99294.9|99244.9|99288.4|99238.4|54
1655960080000|2022-06-23 04:54:40|99289.8|99239.8|99280.3|99230.3|99333.6|99245.6|99264.6|99176.1|60
1655960090000|2022-06-23 04:54:50|99280.8|99230.8|99271.7|99221.7|99322.6|99232.8|99252.9|99168.8|55
1655960100000|2022-06-23 04:55:00|99271.4|99221.4|99277.3|99227.3|99277.8|99227.8|99268.2|99218.2|66
1655960110000|2022-06-23 04:55:10|99277.4|99227.4|99282.5|99232.5|99282.7|99232.7|99266.3|99216.3|62
1655960120000|2022-06-23 04:55:20|99282.3|99232.3|99280.9|99230.9|99285.8|99235.8|99277|99227|62
1655960130000|2022-06-23 04:55:30|99313|99179.3|99287.3|99237.3|99313|99237.3|99247.6|99154.9|74
1655960140000|2022-06-23 04:55:40|99287.8|99237.8|99285.3|99235.3|99295.7|99245.7|99284.1|99234.1|58
1655960150000|2022-06-23 04:55:50|99285.4|99235.4|99283.6|99233.6|99324.9|99239.8|99266.3|99193.9|73
1655960160000|2022-06-23 04:56:00|99286.5|99236.5|99285.9|99235.9|99329.4|99247.6|99273.6|99198.4|44
1655960170000|2022-06-23 04:56:10|99289.7|99239.7|99291.8|99241.8|99293.4|99243.4|99285|99235|34
1655960180000|2022-06-23 04:56:20|99282.8|99232.8|99292.6|99242.6|99292.6|99242.6|99282.8|99232.8|55
1655960190000|2022-06-23 04:56:30|99292.4|99242.4|99289.6|99239.6|99294.7|99244.7|99285.7|99235.7|36
1655960200000|2022-06-23 04:56:40|99289.5|99239.5|99302|99252|99303|99253|99283.6|99233.6|61
1655960210000|2022-06-23 04:56:50|99301.4|99251.4|99287.7|99237.7|99302.2|99252.2|99286.9|99236.9|58
1655960220000|2022-06-23 04:57:00|99289.3|99239.3|99300.5|99250.5|99301.3|99251.3|99288.4|99238.4|49
1655960230000|2022-06-23 04:57:10|99301|99251|99300.1|99250.1|99302.6|99252.6|99294.9|99244.9|47
1655960240000|2022-06-23 04:57:20|99299.5|99249.5|99303.6|99253.6|99306.3|99256.3|99296.2|99246.2|55
1655960250000|2022-06-23 04:57:30|99300.1|99250.1|99302|99252|99305.2|99255.2|99298.9|99248.9|43
1655960260000|2022-06-23 04:57:40|99301.9|99251.9|99296.2|99246.2|99302.7|99252.7|99296.2|99246.2|46
1655960270000|2022-06-23 04:57:50|99296.3|99246.3|99304.9|99254.9|99305.5|99255.5|99295.6|99245.6|55
1655960280000|2022-06-23 04:58:00|99304.4|99254.4|99298.8|99248.8|99339.1|99263.1|99287.9|99213.9|55
1655960290000|2022-06-23 04:58:10|99298.4|99248.4|99308.3|99258.3|99358.6|99258.7|99294.8|99198.6|57
1655960300000|2022-06-23 04:58:20|99308.2|99258.2|99304.6|99254.6|99310.4|99260.4|99296.2|99246.2|47
1655960310000|2022-06-23 04:58:30|99304.7|99254.7|99306.8|99256.8|99357|99266.4|99300.2|99212.3|60
1655960320000|2022-06-23 04:58:40|99306.6|99256.6|99309.7|99259.7|99310|99260|99295.7|99245.7|53
1655960330000|2022-06-23 04:58:50|99309.2|99259.2|99306.3|99256.3|99314.1|99264.1|99298.3|99248.3|40
1655960340000|2022-06-23 04:59:00|99304.7|99254.7|99307.4|99257.4|99307.4|99257.4|99297.8|99247.8|38
1655960350000|2022-06-23 04:59:10|99307.5|99257.5|99318.2|99268.2|99320.7|99270.7|99300.7|99250.7|30
1655960360000|2022-06-23 04:59:20|99316.5|99266.5|99314.9|99264.9|99317.5|99267.5|99311|99261|51
1655960370000|2022-06-23 04:59:30|99314.7|99264.7|99308.4|99258.4|99317.6|99267.6|99301.5|99251.5|54
1655960380000|2022-06-23 04:59:40|99308.6|99258.6|99318.8|99268.8|99319.1|99269.1|99305.4|99255.4|54
1655960390000|2022-06-23 04:59:50|99319.1|99269.1|99327.2|99277.2|99327.2|99277.2|99306.6|99256.6|54
1655960400000|2022-06-23 05:00:00|99327.7|99277.7|99309.1|99259.1|99327.7|99277.7|99308.7|99258.7|60
1655960410000|2022-06-23 05:00:10|99309.7|99259.7|99329.3|99279.3|99329.3|99279.3|99309.7|99259.7|55
1655960420000|2022-06-23 05:00:20|99328|99278|99325.9|99275.9|99330.7|99280.7|99324.7|99274.7|56
1655960430000|2022-06-23 05:00:30|99327|99277|99323.3|99273.3|99327|99277|99321.1|99271.1|43
1655960440000|2022-06-23 05:00:40|99323.2|99273.2|99318.4|99268.4|99328.3|99278.3|99318.1|99268.1|33
1655960450000|2022-06-23 05:00:50|99318.7|99268.7|99311|99261|99326.4|99276.4|99311|99261|32
1655960460000|2022-06-23 05:01:00|99319.6|99269.6|99317.8|99267.8|99320.6|99270.6|99314.7|99264.7|39
1655960470000|2022-06-23 05:01:10|99317.9|99267.9|99308.6|99258.6|99320.1|99270.1|99308.6|99258.6|32
1655960480000|2022-06-23 05:01:20|99307.8|99257.8|99318.6|99268.6|99318.9|99268.9|99307.8|99257.8|26
1655960490000|2022-06-23 05:01:30|99318.8|99268.8|99319.1|99269.1|99320.6|99270.6|99316.2|99266.2|24
1655960500000|2022-06-23 05:01:40|99319|99269|99328.6|99278.6|99329.4|99279.4|99312.2|99262.2|32
1655960510000|2022-06-23 05:01:50|99328.3|99278.3|99325|99275|99330|99280|99322.8|99272.8|48
1655960520000|2022-06-23 05:02:00|99324.9|99274.9|99325.1|99275.1|99330|99280|99323.9|99273.9|34
1655960530000|2022-06-23 05:02:10|99321.3|99271.3|99323.3|99273.3|99323.7|99273.7|99320.1|99270.1|25
1655960540000|2022-06-23 05:02:20|99323.4|99273.4|99320.3|99270.3|99323.4|99273.4|99317.2|99267.2|27
1655960550000|2022-06-23 05:02:30|99320.9|99270.9|99321.4|99271.4|99322.5|99272.5|99320.2|99270.2|22
1655960560000|2022-06-23 05:02:40|99322.4|99272.4|99330|99280|99335.1|99285.1|99320.6|99270.6|46
1655960570000|2022-06-23 05:02:50|99331.3|99281.3|99330.1|99280.1|99331.3|99281.3|99323.9|99273.9|33
1655960580000|2022-06-23 05:03:00|99330|99280|99328.9|99278.9|99330.1|99280.1|99324|99274|28
1655960590000|2022-06-23 05:03:10|99329|99279|99323.1|99273.1|99330|99280|99319.5|99269.5|41
1655960600000|2022-06-23 05:03:20|99319.7|99269.7|99316.7|99266.7|99320.7|99270.7|99314.5|99264.5|31
1655960610000|2022-06-23 05:03:30|99316.4|99266.4|99320.7|99270.7|99324.9|99274.9|99315.8|99265.8|38
1655960620000|2022-06-23 05:03:40|99320.2|99270.2|99326.5|99276.5|99327.6|99277.6|99320.2|99270.2|17
1655960630000|2022-06-23 05:03:50|99326.6|99276.6|99329.7|99279.7|99330.7|99280.7|99326.3|99276.3|32
1655960640000|2022-06-23 05:04:00|99329.8|99279.8|99325.8|99275.8|99332.6|99282.6|99321.7|99271.7|42
1655960650000|2022-06-23 05:04:10|99327.5|99277.5|99330.1|99280.1|99332.7|99282.7|99326|99276|27
1655960660000|2022-06-23 05:04:20|99324.2|99274.2|99324.7|99274.7|99328.6|99278.6|99323.6|99273.6|23
1655960670000|2022-06-23 05:04:30|99324.8|99274.8|99330.2|99280.2|99334.3|99284.3|99324.4|99274.4|39
1655960680000|2022-06-23 05:04:40|99330.6|99280.6|99322.3|99272.3|99333.8|99283.8|99320.2|99270.2|39
1655960690000|2022-06-23 05:04:50|99323.2|99273.2|99322.3|99272.3|99327.8|99277.8|99319.1|99269.1|25
1655960700000|2022-06-23 05:05:00|99322.9|99272.9|99331.2|99281.2|99333.4|99283.4|99320.4|99270.4|51
1655960710000|2022-06-23 05:05:10|99333|99283|99337.9|99287.9|99338.3|99288.3|99329.5|99279.5|42
1655960720000|2022-06-23 05:05:20|99337.8|99287.8|99334.2|99284.2|99339.5|99289.5|99332.9|99282.9|35
1655960730000|2022-06-23 05:05:30|99334.3|99284.3|99333.7|99283.7|99335.4|99285.4|99333.4|99283.4|31
1655960740000|2022-06-23 05:05:40|99333.9|99283.9|99333.5|99283.5|99334.2|99284.2|99327.8|99277.8|38
1655960750000|2022-06-23 05:05:50|99329.7|99279.7|99331.2|99281.2|99331.5|99281.5|99328.8|99278.8|23
1655960760000|2022-06-23 05:06:00|99330.8|99280.8|99330.8|99280.8|99332.1|99282.1|99329.7|99279.7|30
1655960770000|2022-06-23 05:06:10|99337.1|99287.1|99333|99283|99338.1|99288.1|99328.6|99278.6|18
1655960780000|2022-06-23 05:06:20|99331.6|99281.6|99330.8|99280.8|99332.2|99282.2|99330.6|99280.6|20
1655960790000|2022-06-23 05:06:30|99330.4|99280.4|99335.9|99285.9|99336.4|99286.4|99330.4|99280.4|23
1655960800000|2022-06-23 05:06:40|99335.2|99285.2|99332.1|99282.1|99336.3|99286.3|99329.7|99279.7|20
1655960810000|2022-06-23 05:06:50|99332.9|99282.9|99328.9|99278.9|99333.1|99283.1|99327.8|99277.8|29
1655960820000|2022-06-23 05:07:00|99329|99279|99326.3|99276.3|99329.5|99279.5|99324.7|99274.7|38
1655960830000|2022-06-23 05:07:10|99326.2|99276.2|99326.8|99276.8|99327.1|99277.1|99325.4|99275.4|25
1655960840000|2022-06-23 05:07:20|99328|99278|99328.7|99278.7|99328.7|99278.7|99326.4|99276.4|15
1655960850000|2022-06-23 05:07:30|99330.9|99280.9|99321.3|99271.3|99333.7|99283.7|99319.7|99269.7|35
1655960860000|2022-06-23 05:07:40|99320.5|99270.5|99319|99269|99323.1|99273.1|99317.7|99267.7|23
1655960870000|2022-06-23 05:07:50|99318.9|99268.9|99320.1|99270.1|99321.2|99271.2|99317.4|99267.4|20
1655960880000|2022-06-23 05:08:00|99320.4|99270.4|99321.9|99271.9|99322.3|99272.3|99315.6|99265.6|27
1655960890000|2022-06-23 05:08:10|99322|99272|99343|99293|99343|99293|99320.6|99270.6|35
1655960900000|2022-06-23 05:08:20|99334.2|99284.2|99351.5|99301.5|99365|99315|99324.3|99274.3|68
1655960910000|2022-06-23 05:08:30|99351.7|99301.7|99360.5|99310.5|99372.3|99322.3|99351.7|99301.7|53
1655960920000|2022-06-23 05:08:40|99360.4|99310.4|99362.8|99312.8|99363.5|99313.5|99358.5|99308.5|55
1655960930000|2022-06-23 05:08:50|99363.1|99313.1|99355.9|99305.9|99363.4|99313.4|99355.9|99305.9|50
1655960940000|2022-06-23 05:09:00|99353.4|99303.4|99357.1|99307.1|99394.2|99314|99346.1|99254.3|59
1655960950000|2022-06-23 05:09:10|99356.8|99306.8|99355.7|99305.7|99357.7|99307.7|99353.1|99303.1|50
1655960960000|2022-06-23 05:09:20|99355.4|99305.4|99349|99299|99385.8|99305.8|99334.8|99253.1|70
1655960970000|2022-06-23 05:09:30|99349.8|99299.8|99359.9|99309.9|99402|99313.3|99349.8|99255.6|60
1655960980000|2022-06-23 05:09:40|99360|99310|99359.2|99309.2|99361.2|99311.2|99357.4|99307.4|56
1655960990000|2022-06-23 05:09:50|99358.9|99308.9|99353.4|99303.4|99360.3|99310.3|99348.1|99298.1|41
1655961000000|2022-06-23 05:10:00|99353.9|99303.9|99355.7|99305.7|99365.7|99315.7|99353|99303|48
1655961010000|2022-06-23 05:10:10|99356|99306|99356.6|99306.6|99369.5|99319.5|99349.6|99299.6|67
1655961020000|2022-06-23 05:10:20|99355.9|99305.9|99351.4|99301.4|99406|99319.9|99343.6|99265.7|69
1655961030000|2022-06-23 05:10:30|99343.9|99293.9|99352.6|99302.6|99356.4|99306.4|99343.9|99293.9|59
1655961040000|2022-06-23 05:10:40|99352.9|99302.9|99357.4|99307.4|99359.1|99309.1|99351.1|99301.1|52
1655961050000|2022-06-23 05:10:50|99357.3|99307.3|99358.8|99308.8|99358.8|99308.8|99353|99303|52
1655961060000|2022-06-23 05:11:00|99358.1|99308.1|99351.6|99301.6|99358.2|99308.2|99338.9|99288.9|65
1655961070000|2022-06-23 05:11:10|99351.3|99301.3|99360.1|99310.1|99360.3|99310.3|99350|99300|63
1655961080000|2022-06-23 05:11:20|99360.3|99310.3|99351.6|99301.6|99361.2|99311.2|99351.6|99301.6|54
1655961090000|2022-06-23 05:11:30|99354|99304|99353.1|99303.1|99354.6|99304.6|99351|99301|52
1655961100000|2022-06-23 05:11:40|99353|99303|99357.9|99307.9|99398.8|99309.4|99349.5|99264.6|54
1655961110000|2022-06-23 05:11:50|99355.9|99305.9|99358.7|99308.7|99366.2|99316.2|99355.2|99305.2|54
1655961120000|2022-06-23 05:12:00|99359.3|99309.3|99358.1|99308.1|99360.2|99310.2|99357.6|99307.6|54
1655961130000|2022-06-23 05:12:10|99358.4|99308.4|99358.9|99308.9|99359.7|99309.7|99352.6|99302.6|37
1655961140000|2022-06-23 05:12:20|99359|99309|99361.3|99311.3|99363.5|99313.5|99357.7|99307.7|52
1655961150000|2022-06-23 05:12:30|99361.1|99311.1|99372.8|99322.8|99379.1|99329.1|99361.1|99311.1|60
1655961160000|2022-06-23 05:12:40|99373.1|99323.1|99372.2|99322.2|99375.5|99325.5|99372.2|99322.2|27
1655961170000|2022-06-23 05:12:50|99371.9|99321.9|99377.9|99327.9|99378.9|99328.9|99371.9|99321.9|28
1655961180000|2022-06-23 05:13:00|99378.5|99328.5|99373.4|99323.4|99378.5|99328.5|99373.2|99323.2|41
1655961190000|2022-06-23 05:13:10|99373.3|99323.3|99375|99325|99378|99328|99360|99310|27
1655961200000|2022-06-23 05:13:20|99375.5|99325.5|99375|99325|99377.4|99327.4|99369.9|99319.9|38
1655961210000|2022-06-23 05:13:30|99372.5|99322.5|99374.5|99324.5|99383.6|99333.6|99367.6|99317.6|48
1655961220000|2022-06-23 05:13:40|99374.3|99324.3|99372.3|99322.3|99374.9|99324.9|99372.3|99322.3|40
1655961230000|2022-06-23 05:13:50|99371.9|99321.9|99370.2|99320.2|99373.6|99323.6|99370.2|99320.2|40
1655961240000|2022-06-23 05:14:00|99369.9|99319.9|99368.1|99318.1|99374.2|99324.2|99356.2|99306.2|63
1655961250000|2022-06-23 05:14:10|99366.2|99316.2|99358.4|99308.4|99366.2|99316.2|99358|99308|45
1655961260000|2022-06-23 05:14:20|99358.6|99308.6|99359.2|99309.2|99359.2|99309.2|99357.5|99307.5|41
1655961270000|2022-06-23 05:14:30|99359.1|99309.1|99357.9|99307.9|99361.7|99311.7|99352.1|99302.1|57
1655961280000|2022-06-23 05:14:40|99358.3|99308.3|99355.8|99305.8|99359|99309|99348.1|99298.1|52
1655961290000|2022-06-23 05:14:50|99355.7|99305.7|99360|99310|99361.5|99311.5|99352.9|99302.9|48
1655961300000|2022-06-23 05:15:00|99359.3|99309.3|99358.9|99308.9|99360.5|99310.5|99352.9|99302.9|43
1655961310000|2022-06-23 05:15:10|99359|99309|99358.5|99308.5|99359.6|99309.6|99357.7|99307.7|27
1655961320000|2022-06-23 05:15:20|99358.2|99308.2|99359|99309|99362.4|99312.4|99357.3|99307.3|26
1655961330000|2022-06-23 05:15:30|99358.9|99308.9|99341.8|99291.8|99375.3|99309|99337.9|99248.8|51
1655961340000|2022-06-23 05:15:40|99345.8|99295.8|99346.3|99296.3|99349.7|99299.7|99344.5|99294.5|45
1655961350000|2022-06-23 05:15:50|99345.9|99295.9|99360|99310|99360.4|99310.4|99345.9|99295.9|30
1655961360000|2022-06-23 05:16:00|99360.3|99310.3|99355.4|99305.4|99360.3|99310.3|99344.9|99294.9|46
1655961370000|2022-06-23 05:16:10|99355.3|99305.3|99362.3|99312.3|99362.4|99312.4|99355.3|99305.3|30
1655961380000|2022-06-23 05:16:20|99362.8|99312.8|99365.6|99315.6|99366.1|99316.1|99361.3|99311.3|24
1655961390000|2022-06-23 05:16:30|99364.7|99314.7|99366.6|99316.6|99366.7|99316.7|99364.7|99314.7|24
1655961400000|2022-06-23 05:16:40|99366.1|99316.1|99368.1|99318.1|99374.8|99324.8|99365.8|99315.8|22
1655961410000|2022-06-23 05:16:50|99367.9|99317.9|99363.7|99313.7|99368.3|99318.3|99362|99312|38
1655961420000|2022-06-23 05:17:00|99363.2|99313.2|99362.5|99312.5|99363.6|99313.6|99361.8|99311.8|39
1655961430000|2022-06-23 05:17:10|99362.4|99312.4|99357.2|99307.2|99363.2|99313.2|99348.2|99298.2|39
1655961440000|2022-06-23 05:17:20|99357.9|99307.9|99372.7|99322.7|99373.7|99323.7|99357.2|99307.2|36
1655961450000|2022-06-23 05:17:30|99373.5|99323.5|99372|99322|99373.5|99323.5|99370.1|99320.1|29
1655961460000|2022-06-23 05:17:40|99371|99321|99369.8|99319.8|99371.7|99321.7|99368.2|99318.2|26
1655961470000|2022-06-23 05:17:50|99370.2|99320.2|99372.2|99322.2|99372.5|99322.5|99368.9|99318.9|29
1655961480000|2022-06-23 05:18:00|99373.5|99323.5|99367.3|99317.3|99379.8|99329.8|99361.1|99311.1|42
1655961490000|2022-06-23 05:18:10|99366.7|99316.7|99368.9|99318.9|99368.9|99318.9|99366.7|99316.7|8
1655961500000|2022-06-23 05:18:20|99373.1|99323.1|99372.5|99322.5|99373.1|99323.1|99370.8|99320.8|17
1655961510000|2022-06-23 05:18:30|99372.6|99322.6|99365.1|99315.1|99372.6|99322.6|99365|99315|17
1655961520000|2022-06-23 05:18:40|99365|99315|99373.5|99323.5|99373.5|99323.5|99365|99315|19
1655961530000|2022-06-23 05:18:50|99367.7|99317.7|99367.9|99317.9|99371.1|99321.1|99366.6|99316.6|21
1655961540000|2022-06-23 05:19:00|99368|99318|99369.3|99319.3|99369.5|99319.5|99366.7|99316.7|14
1655961550000|2022-06-23 05:19:10|99369.4|99319.4|99368.7|99318.7|99370|99320|99368.2|99318.2|11
1655961560000|2022-06-23 05:19:20|99369.2|99319.2|99361.8|99311.8|99371.2|99321.2|99361.1|99311.1|29
1655961570000|2022-06-23 05:19:30|99363.1|99313.1|99368.6|99318.6|99370.7|99320.7|99361.1|99311.1|25
1655961580000|2022-06-23 05:19:40|99369.8|99319.8|99374.4|99324.4|99375.2|99325.2|99369.8|99319.8|34
1655961590000|2022-06-23 05:19:50|99374.8|99324.8|99370.3|99320.3|99374.8|99324.8|99369.5|99319.5|27
1655961600000|2022-06-23 05:20:00|99370.8|99320.8|99365.5|99315.5|99371.8|99321.8|99365.5|99315.5|25
1655961610000|2022-06-23 05:20:10|99366.4|99316.4|99367.8|99317.8|99370.1|99320.1|99365.8|99315.8|25
1655961620000|2022-06-23 05:20:20|99366.9|99316.9|99367|99317|99368.4|99318.4|99366.4|99316.4|27
1655961630000|2022-06-23 05:20:30|99366.9|99316.9|99367.5|99317.5|99368.1|99318.1|99366.9|99316.9|14
1655961640000|2022-06-23 05:20:40|99367.6|99317.6|99368.6|99318.6|99369.2|99319.2|99362.4|99312.4|38
1655961650000|2022-06-23 05:20:50|99368.7|99318.7|99375.3|99325.3|99376.6|99326.6|99368.7|99318.7|38
1655961660000|2022-06-23 05:21:00|99375.8|99325.8|99374.9|99324.9|99376|99326|99372.9|99322.9|36
1655961670000|2022-06-23 05:21:10|99375.2|99325.2|99360.3|99310.3|99375.5|99325.5|99353.1|99303.1|37
1655961680000|2022-06-23 05:21:20|99359.9|99309.9|99367|99317|99368.5|99318.5|99358|99308|31
1655961690000|2022-06-23 05:21:30|99366.1|99316.1|99366|99316|99366.7|99316.7|99364.5|99314.5|27
1655961700000|2022-06-23 05:21:40|99365.9|99315.9|99367.3|99317.3|99367.8|99317.8|99365.7|99315.7|63
1655961710000|2022-06-23 05:21:50|99366.8|99316.8|99361.4|99311.4|99367.7|99317.7|99350.3|99300.3|57
1655961720000|2022-06-23 05:22:00|99361.7|99311.7|99368|99318|99369.4|99319.4|99361.4|99311.4|60
1655961730000|2022-06-23 05:22:10|99367.7|99317.7|99366.8|99316.8|99369.5|99319.5|99365.1|99315.1|59
1655961740000|2022-06-23 05:22:20|99367.3|99317.3|99365.7|99315.7|99368.6|99318.6|99351.9|99301.9|65
1655961750000|2022-06-23 05:22:30|99365.2|99315.2|99366.4|99316.4|99367.7|99317.7|99365.2|99315.2|52
1655961760000|2022-06-23 05:22:40|99366.2|99316.2|99371|99321|99372.8|99322.8|99362.2|99312.2|57
1655961770000|2022-06-23 05:22:50|99371.2|99321.2|99375.1|99325.1|99377.3|99327.3|99363|99313|52
1655961780000|2022-06-23 05:23:00|99375.2|99325.2|99386.8|99336.8|99389.7|99339.7|99362.7|99312.7|68
1655961790000|2022-06-23 05:23:10|99389.5|99339.5|99388|99338|99394.6|99344.6|99386.2|99336.2|66
1655961800000|2022-06-23 05:23:20|99387.4|99337.4|99386.9|99336.9|99389.9|99339.9|99373|99323|61
1655961810000|2022-06-23 05:23:30|99386.1|99336.1|99383.9|99333.9|99393.9|99343.9|99375.2|99325.2|68
1655961820000|2022-06-23 05:23:40|99385.1|99335.1|99383.3|99333.3|99385.1|99335.1|99372.8|99322.8|49
1655961830000|2022-06-23 05:23:50|99383.7|99333.7|99375.1|99325.1|99390.3|99340.3|99372.1|99322.1|59
1655961840000|2022-06-23 05:24:00|99372.2|99322.2|99382.9|99332.9|99389.3|99339.3|99367.5|99317.5|68
1655961850000|2022-06-23 05:24:10|99388.7|99338.7|99377.8|99327.8|99388.9|99338.9|99367.2|99317.2|47
1655961860000|2022-06-23 05:24:20|99375.6|99325.6|99378.2|99328.2|99379.8|99329.8|99375.5|99325.5|49
1655961870000|2022-06-23 05:24:30|99377.4|99327.4|99388.3|99338.3|99389|99339|99376.9|99326.9|38
1655961880000|2022-06-23 05:24:40|99388.4|99338.4|99388.4|99338.4|99393.3|99343.3|99379.7|99329.7|55
1655961890000|2022-06-23 05:24:50|99388.5|99338.5|99383.6|99333.6|99391.6|99341.6|99376|99326|50
1655961900000|2022-06-23 05:25:00|99385.2|99335.2|99380.8|99330.8|99391.5|99341.5|99376.3|99326.3|54
1655961910000|2022-06-23 05:25:10|99382|99332|99381.8|99331.8|99383.1|99333.1|99379.6|99329.6|23
1655961920000|2022-06-23 05:25:20|99381.6|99331.6|99377.3|99327.3|99389|99339|99371.7|99321.7|38
1655961930000|2022-06-23 05:25:30|99378.1|99328.1|99378|99328|99380.8|99330.8|99377.7|99327.7|38
1655961940000|2022-06-23 05:25:40|99376|99326|99377.8|99327.8|99378.1|99328.1|99375.4|99325.4|32
1655961950000|2022-06-23 05:25:50|99377.5|99327.5|99377|99327|99378.8|99328.8|99375.5|99325.5|31
1655961960000|2022-06-23 05:26:00|99377.3|99327.3|99376.4|99326.4|99379.5|99329.5|99369.7|99319.7|30
1655961970000|2022-06-23 05:26:10|99376.8|99326.8|99373.5|99323.5|99377.4|99327.4|99367.2|99317.2|36
1655961980000|2022-06-23 05:26:20|99373.7|99323.7|99365.3|99315.3|99374|99324|99364.3|99314.3|33
1655961990000|2022-06-23 05:26:30|99364.5|99314.5|99367.6|99317.6|99369.1|99319.1|99362.6|99312.6|53
1655962000000|2022-06-23 05:26:40|99368.4|99318.4|99363.4|99313.4|99368.4|99318.4|99352|99302|46
1655962010000|2022-06-23 05:26:50|99363.5|99313.5|99362.5|99312.5|99367.1|99317.1|99359.8|99309.8|44
1655962020000|2022-06-23 05:27:00|99362.3|99312.3|99360.8|99310.8|99367.6|99317.6|99357.2|99307.2|52
1655962030000|2022-06-23 05:27:10|99367.5|99317.5|99361.3|99311.3|99367.6|99317.6|99359.1|99309.1|21
1655962040000|2022-06-23 05:27:20|99361.4|99311.4|99364.3|99314.3|99365.8|99315.8|99356.8|99306.8|48
1655962050000|2022-06-23 05:27:30|99364.6|99314.6|99355.3|99305.3|99364.6|99314.6|99353.8|99303.8|49
1655962060000|2022-06-23 05:27:40|99357.7|99307.7|99354.5|99304.5|99359|99309|99351.8|99301.8|45
1655962070000|2022-06-23 05:27:50|99354.7|99304.7|99358.5|99308.5|99359.1|99309.1|99354.1|99304.1|29
1655962080000|2022-06-23 05:28:00|99358.6|99308.6|99361.3|99311.3|99361.7|99311.7|99352.2|99302.2|34
1655962090000|2022-06-23 05:28:10|99361.7|99311.7|99362.6|99312.6|99363|99313|99353.4|99303.4|17
1655962100000|2022-06-23 05:28:20|99362|99312|99364.4|99314.4|99364.4|99314.4|99362|99312|10
1655962110000|2022-06-23 05:28:30|99364.6|99314.6|99356.3|99306.3|99364.6|99314.6|99345.9|99295.9|38
1655962120000|2022-06-23 05:28:40|99356.7|99306.7|99355.6|99305.6|99367|99317|99355.6|99305.6|22
1655962130000|2022-06-23 05:28:50|99356.2|99306.2|99357.8|99307.8|99359.3|99309.3|99355.2|99305.2|32
1655962140000|2022-06-23 05:29:00|99357.7|99307.7|99361.3|99311.3|99361.8|99311.8|99356|99306|31
1655962150000|2022-06-23 05:29:10|99361.1|99311.1|99357.1|99307.1|99362.1|99312.1|99354.9|99304.9|44
1655962160000|2022-06-23 05:29:20|99357.6|99307.6|99370.6|99320.6|99371.5|99321.5|99356|99306|54
1655962170000|2022-06-23 05:29:30|99371.7|99321.7|99368.7|99318.7|99377.3|99327.3|99367.9|99317.9|52
1655962180000|2022-06-23 05:29:40|99373|99323|99372.2|99322.2|99373.8|99323.8|99371.3|99321.3|27
1655962190000|2022-06-23 05:29:50|99371.9|99321.9|99367.8|99317.8|99371.9|99321.9|99364.1|99314.1|32
1655962200000|2022-06-23 05:30:00|99369.2|99319.2|99365.3|99315.3|99370.8|99320.8|99365.2|99315.2|58
1655962210000|2022-06-23 05:30:10|99365.4|99315.4|99371|99321|99371|99321|99363.3|99313.3|59
1655962220000|2022-06-23 05:30:20|99367.6|99317.6|99372|99322|99379.8|99329.8|99367.6|99317.6|48
1655962230000|2022-06-23 05:30:30|99372.4|99322.4|99374.1|99324.1|99377.1|99327.1|99367.8|99317.8|37
1655962240000|2022-06-23 05:30:40|99374.8|99324.8|99368.5|99318.5|99374.8|99324.8|99362.4|99312.4|44
1655962250000|2022-06-23 05:30:50|99368.4|99318.4|99365.2|99315.2|99369.9|99319.9|99360.4|99310.4|47
1655962260000|2022-06-23 05:31:00|99365|99315|99347.4|99297.4|99365.5|99315.5|99344.1|99294.1|57
1655962270000|2022-06-23 05:31:10|99346.3|99296.3|99347.7|99297.7|99352.7|99302.7|99342.6|99292.6|45
1655962280000|2022-06-23 05:31:20|99348.3|99298.3|99350.9|99300.9|99352.7|99302.7|99344.7|99294.7|28
1655962290000|2022-06-23 05:31:30|99350.7|99300.7|99326.8|99276.8|99352.1|99302.1|99322.7|99272.7|37
1655962300000|2022-06-23 05:31:40|99325.9|99275.9|99337.9|99287.9|99340.3|99290.3|99319.4|99269.4|51
1655962310000|2022-06-23 05:31:50|99337.2|99287.2|99335.5|99285.5|99340.1|99290.1|99326.5|99276.5|34
1655962320000|2022-06-23 05:32:00|99335.6|99285.6|99327.6|99277.6|99337.1|99287.1|99319.5|99269.5|45
1655962330000|2022-06-23 05:32:10|99327.7|99277.7|99321.1|99271.1|99334.2|99284.2|99309.2|99259.2|59
1655962340000|2022-06-23 05:32:20|99320|99270|99316.8|99266.8|99331.2|99281.2|99305.8|99255.8|71
1655962350000|2022-06-23 05:32:30|99317.2|99267.2|99313.4|99263.4|99317.2|99267.2|99298.8|99248.8|62
1655962360000|2022-06-23 05:32:40|99312.5|99262.5|99313.2|99263.2|99316.1|99266.1|99310.1|99260.1|42
1655962370000|2022-06-23 05:32:50|99313|99263|99311|99261|99314.4|99264.4|99309.5|99259.5|43
1655962380000|2022-06-23 05:33:00|99310.9|99260.9|99319.8|99269.8|99320.2|99270.2|99299.8|99249.8|60
1655962390000|2022-06-23 05:33:10|99310.1|99260.1|99319|99269|99326.8|99276.8|99309.2|99259.2|68
1655962400000|2022-06-23 05:33:20|99321.3|99271.3|99325.9|99275.9|99332.5|99282.5|99318.4|99268.4|64
1655962410000|2022-06-23 05:33:30|99318|99268|99328.4|99278.4|99339|99289|99318|99268|65
1655962420000|2022-06-23 05:33:40|99328|99278|99333.2|99283.2|99333.2|99283.2|99320.3|99270.3|53
1655962430000|2022-06-23 05:33:50|99329.9|99279.9|99334.2|99284.2|99334.4|99284.4|99329.7|99279.7|38
1655962440000|2022-06-23 05:34:00|99334.1|99284.1|99333|99283|99373.3|99290.2|99317.1|99239.2|67
1655962450000|2022-06-23 05:34:10|99333.1|99283.1|99334.3|99284.3|99338.1|99288.1|99318.8|99268.8|64
1655962460000|2022-06-23 05:34:20|99334.6|99284.6|99339.2|99289.2|99344.1|99294.1|99325.9|99275.9|55
1655962470000|2022-06-23 05:34:30|99339.3|99289.3|99333.3|99283.3|99339.6|99289.6|99332|99282|46
1655962480000|2022-06-23 05:34:40|99333.4|99283.4|99333.1|99283.1|99334.3|99284.3|99330.3|99280.3|24
1655962490000|2022-06-23 05:34:50|99333.8|99283.8|99331.2|99281.2|99333.9|99283.9|99330.9|99280.9|36
1655962500000|2022-06-23 05:35:00|99330.8|99280.8|99326.2|99276.2|99332.3|99282.3|99319.4|99269.4|67
1655962510000|2022-06-23 05:35:10|99327.3|99277.3|99327.3|99277.3|99332.4|99282.4|99326.8|99276.8|26
1655962520000|2022-06-23 05:35:20|99327.5|99277.5|99316.8|99266.8|99333.8|99283.8|99311.7|99261.7|35
1655962530000|2022-06-23 05:35:30|99320.1|99270.1|99320.8|99270.8|99324.6|99274.6|99318|99268|34
1655962540000|2022-06-23 05:35:40|99320.5|99270.5|99322.8|99272.8|99323.2|99273.2|99319.9|99269.9|14
1655962550000|2022-06-23 05:35:50|99322.6|99272.6|99313.1|99263.1|99322.8|99272.8|99306.5|99256.5|20
1655962560000|2022-06-23 05:36:00|99319.5|99269.5|99316.5|99266.5|99362.7|99277.7|99306.1|99222|63
1655962570000|2022-06-23 05:36:10|99315.9|99265.9|99325.3|99275.3|99325.3|99275.3|99315.4|99265.4|40
1655962580000|2022-06-23 05:36:20|99325.1|99275.1|99323.2|99273.2|99325.6|99275.6|99316.9|99266.9|27
1655962590000|2022-06-23 05:36:30|99323|99273|99311.6|99261.6|99323|99273|99308.6|99258.6|41
1655962600000|2022-06-23 05:36:40|99311.9|99261.9|99319.5|99269.5|99326.8|99276.8|99311.5|99261.5|70
1655962610000|2022-06-23 05:36:50|99319.9|99269.9|99315|99265|99328|99278|99312.6|99262.6|66
1655962620000|2022-06-23 05:37:00|99314.2|99264.2|99310.9|99260.9|99320.9|99270.9|99310.9|99260.9|53
1655962630000|2022-06-23 05:37:10|99314.6|99264.6|99297.9|99247.9|99314.6|99264.6|99290.6|99240.6|70
1655962640000|2022-06-23 05:37:20|99298.8|99248.8|99306.6|99256.6|99311|99261|99290.6|99240.6|64
1655962650000|2022-06-23 05:37:30|99305|99255|99292.3|99242.3|99305|99255|99279.7|99229.7|62
1655962660000|2022-06-23 05:37:40|99292.7|99242.7|99296|99246|99299.9|99249.9|99281.6|99231.6|68
1655962670000|2022-06-23 05:37:50|99295.8|99245.8|99292.5|99242.5|99302.6|99252.6|99283.3|99233.3|56
1655962680000|2022-06-23 05:38:00|99292.4|99242.4|99296.6|99246.6|99299.6|99249.6|99285.2|99235.2|70
1655962690000|2022-06-23 05:38:10|99298.1|99248.1|99288|99238|99298.3|99248.3|99279.3|99229.3|66
1655962700000|2022-06-23 05:38:20|99288.5|99238.5|99298.1|99248.1|99306.1|99256.1|99282.8|99232.8|65
1655962710000|2022-06-23 05:38:30|99298.3|99248.3|99304.7|99254.7|99304.7|99254.7|99294.7|99244.7|47
1655962720000|2022-06-23 05:38:40|99294.9|99244.9|99307.1|99257.1|99307.6|99257.6|99294.9|99244.9|57
1655962730000|2022-06-23 05:38:50|99306.2|99256.2|99306.4|99256.4|99317.5|99267.5|99303.7|99253.7|44
1655962740000|2022-06-23 05:39:00|99308|99258|99320.7|99270.7|99342.9|99292.9|99308|99258|56
1655962750000|2022-06-23 05:39:10|99324.6|99274.6|99326.7|99276.7|99330.2|99280.2|99322.9|99272.9|35
1655962760000|2022-06-23 05:39:20|99326|99276|99325.2|99275.2|99326.8|99276.8|99323.3|99273.3|42
1655962770000|2022-06-23 05:39:30|99324.5|99274.5|99322.4|99272.4|99326.4|99276.4|99320.6|99270.6|26
1655962780000|2022-06-23 05:39:40|99314.3|99264.3|99329.9|99279.9|99341.8|99291.8|99314.3|99264.3|51
1655962790000|2022-06-23 05:39:50|99331|99281|99336.7|99286.7|99337.5|99287.5|99328.8|99278.8|47
1655962800000|2022-06-23 05:40:00|99336.3|99286.3|99328.4|99278.4|99337.7|99287.7|99328|99278|35
1655962810000|2022-06-23 05:40:10|99329.1|99279.1|99327.6|99277.6|99333.5|99283.5|99323.8|99273.8|53
1655962820000|2022-06-23 05:40:20|99326.6|99276.6|99326.3|99276.3|99333.9|99283.9|99322.4|99272.4|39
1655962830000|2022-06-23 05:40:30|99327.6|99277.6|99327|99277|99332.8|99282.8|99322.6|99272.6|39
1655962840000|2022-06-23 05:40:40|99326|99276|99330.2|99280.2|99333.9|99283.9|99323.7|99273.7|44
1655962850000|2022-06-23 05:40:50|99330.9|99280.9|99329.8|99279.8|99331|99281|99327.9|99277.9|27
1655962860000|2022-06-23 05:41:00|99329.9|99279.9|99321.1|99271.1|99332.3|99282.3|99315.6|99265.6|49
1655962870000|2022-06-23 05:41:10|99320.8|99270.8|99326.7|99276.7|99329.4|99279.4|99313.5|99263.5|67
1655962880000|2022-06-23 05:41:20|99325.2|99275.2|99318.3|99268.3|99331|99281|99318.3|99268.3|56
1655962890000|2022-06-23 05:41:30|99325.1|99275.1|99329.3|99279.3|99334.7|99284.7|99320.4|99270.4|49
1655962900000|2022-06-23 05:41:40|99329.7|99279.7|99324.9|99274.9|99335|99285|99324.9|99274.9|46
1655962910000|2022-06-23 05:41:50|99331.4|99281.4|99329.2|99279.2|99336.3|99286.3|99314.5|99264.5|58
1655962920000|2022-06-23 05:42:00|99327.4|99277.4|99330.2|99280.2|99334.4|99284.4|99324.1|99274.1|48
1655962930000|2022-06-23 05:42:10|99327.8|99277.8|99328.8|99278.8|99338.7|99288.7|99315.8|99265.8|66
1655962940000|2022-06-23 05:42:20|99328.5|99278.5|99323|99273|99331.2|99281.2|99318.1|99268.1|55
1655962950000|2022-06-23 05:42:30|99322.3|99272.3|99324|99274|99325.4|99275.4|99322.3|99272.3|34
1655962960000|2022-06-23 05:42:40|99325.5|99275.5|99321.5|99271.5|99330.1|99280.1|99319.6|99269.6|35
1655962970000|2022-06-23 05:42:50|99321.6|99271.6|99319.1|99269.1|99327.7|99277.7|99318.3|99268.3|39
1655962980000|2022-06-23 05:43:00|99319.4|99269.4|99327|99277|99338.7|99288.7|99312|99262|67
1655962990000|2022-06-23 05:43:10|99327.4|99277.4|99324.4|99274.4|99328.2|99278.2|99324.1|99274.1|36
1655963000000|2022-06-23 05:43:20|99325.7|99275.7|99328.5|99278.5|99339.5|99289.5|99318.5|99268.5|51
1655963010000|2022-06-23 05:43:30|99327.7|99277.7|99340.9|99290.9|99348.4|99298.4|99327|99277|58
1655963020000|2022-06-23 05:43:40|99340.7|99290.7|99346.5|99296.5|99347.4|99297.4|99336.7|99286.7|38
1655963030000|2022-06-23 05:43:50|99344.6|99294.6|99331.3|99281.3|99345.3|99295.3|99322.9|99272.9|62
1655963040000|2022-06-23 05:44:00|99330.2|99280.2|99328.8|99278.8|99340.4|99290.4|99326.9|99276.9|62
1655963050000|2022-06-23 05:44:10|99328.7|99278.7|99333.9|99283.9|99339.2|99289.2|99323|99273|64
1655963060000|2022-06-23 05:44:20|99334.1|99284.1|99324.8|99274.8|99337.9|99287.9|99322.5|99272.5|52
1655963070000|2022-06-23 05:44:30|99324.2|99274.2|99340.7|99290.7|99340.7|99290.7|99321.3|99271.3|53
1655963080000|2022-06-23 05:44:40|99340.8|99290.8|99329.7|99279.7|99340.8|99290.8|99328.9|99278.9|41
1655963090000|2022-06-23 05:44:50|99338.7|99288.7|99336.7|99286.7|99344.4|99294.4|99327.9|99277.9|55
1655963100000|2022-06-23 05:45:00|99336.8|99286.8|99344.4|99294.4|99352.3|99302.3|99331.2|99281.2|63
1655963110000|2022-06-23 05:45:10|99350|99300|99360.2|99310.2|99361.3|99311.3|99335.3|99285.3|58
1655963120000|2022-06-23 05:45:20|99361.9|99311.9|99349.3|99299.3|99363.4|99313.4|99346.4|99296.4|44
1655963130000|2022-06-23 05:45:30|99349.7|99299.7|99344|99294|99351.2|99301.2|99338.4|99288.4|39
1655963140000|2022-06-23 05:45:40|99344.5|99294.5|99344.9|99294.9|99355.2|99305.2|99336.5|99286.5|60
1655963150000|2022-06-23 05:45:50|99349.9|99299.9|99349.9|99299.9|99355.3|99305.3|99336.8|99286.8|68
1655963160000|2022-06-23 05:46:00|99346.3|99296.3|99342.3|99292.3|99346.3|99296.3|99335.5|99285.5|56
1655963170000|2022-06-23 05:46:10|99342.2|99292.2|99342.2|99292.2|99350.7|99300.7|99335.9|99285.9|34
1655963180000|2022-06-23 05:46:20|99340.2|99290.2|99348.9|99298.9|99360.1|99310.1|99335.3|99285.3|53
1655963190000|2022-06-23 05:46:30|99343.1|99293.1|99346.4|99296.4|99357.4|99307.4|99343.1|99293.1|48
1655963200000|2022-06-23 05:46:40|99346.8|99296.8|99343.6|99293.6|99355.7|99305.7|99332|99282|62
1655963210000|2022-06-23 05:46:50|99343.5|99293.5|99341.4|99291.4|99351.6|99301.6|99333.6|99283.6|57
1655963220000|2022-06-23 05:47:00|99334.5|99284.5|99350.1|99300.1|99359.1|99309.1|99334.5|99284.5|62
1655963230000|2022-06-23 05:47:10|99350.2|99300.2|99362.3|99312.3|99362.3|99312.3|99340.9|99290.9|43
1655963240000|2022-06-23 05:47:20|99359.8|99309.8|99354.5|99304.5|99365.6|99315.6|99350.2|99300.2|67
1655963250000|2022-06-23 05:47:30|99355.4|99305.4|99362.2|99312.2|99369.4|99319.4|99345.7|99295.7|61
1655963260000|2022-06-23 05:47:40|99363.4|99313.4|99350.5|99300.5|99366.7|99316.7|99347.5|99297.5|67
1655963270000|2022-06-23 05:47:50|99344.4|99294.4|99358.6|99308.6|99397.9|99319|99343.1|99272.5|59
1655963280000|2022-06-23 05:48:00|99358.5|99308.5|99357.7|99307.7|99364.7|99314.7|99353.1|99303.1|56
1655963290000|2022-06-23 05:48:10|99357.6|99307.6|99360.3|99310.3|99366|99316|99350.7|99300.7|59
1655963300000|2022-06-23 05:48:20|99359.2|99309.2|99363.9|99313.9|99401.8|99319.8|99350.1|99275.2|60
1655963310000|2022-06-23 05:48:30|99356.4|99306.4|99354.2|99304.2|99363.3|99313.3|99350.2|99300.2|53
1655963320000|2022-06-23 05:48:40|99354.1|99304.1|99348.8|99298.8|99360.5|99310.5|99341.9|99291.9|62
1655963330000|2022-06-23 05:48:50|99348.9|99298.9|99343.4|99293.4|99355.6|99305.6|99341.5|99291.5|56
1655963340000|2022-06-23 05:49:00|99343.3|99293.3|99344.4|99294.4|99354.9|99304.9|99339.3|99289.3|55
1655963350000|2022-06-23 05:49:10|99344.8|99294.8|99347.8|99297.8|99354.4|99304.4|99342.8|99292.8|51
1655963360000|2022-06-23 05:49:20|99352.2|99302.2|99345.2|99295.2|99358.9|99308.9|99343.5|99293.5|54
1655963370000|2022-06-23 05:49:30|99345.4|99295.4|99344.2|99294.2|99349|99299|99336.5|99286.5|52
1655963380000|2022-06-23 05:49:40|99346.2|99296.2|99347.1|99297.1|99353.3|99303.3|99332.5|99282.5|57
1655963390000|2022-06-23 05:49:50|99347.5|99297.5|99341.8|99291.8|99355.8|99305.8|99324.6|99274.6|68
1655963400000|2022-06-23 05:50:00|99335|99285|99343.5|99293.5|99370.1|99294.5|99316.1|99244.5|64
1655963410000|2022-06-23 05:50:10|99342.9|99292.9|99335.1|99285.1|99380.1|99298.6|99329|99254.1|46
1655963420000|2022-06-23 05:50:20|99334.9|99284.9|99338.3|99288.3|99338.7|99288.7|99334.1|99284.1|28
1655963430000|2022-06-23 05:50:30|99338.6|99288.6|99335.3|99285.3|99339.1|99289.1|99335.3|99285.3|24
1655963440000|2022-06-23 05:50:40|99336|99286|99345.7|99295.7|99357.7|99307.7|99331.7|99281.7|62
1655963450000|2022-06-23 05:50:50|99350.3|99300.3|99340.1|99290.1|99354.3|99304.3|99336.8|99286.8|43
1655963460000|2022-06-23 05:51:00|99385.7|99258.8|99337|99287|99385.7|99300.8|99334.8|99258.6|43
1655963470000|2022-06-23 05:51:10|99336.9|99286.9|99348.2|99298.2|99348.2|99298.2|99331.2|99281.2|25
1655963480000|2022-06-23 05:51:20|99343.2|99293.2|99342.9|99292.9|99380.5|99302|99331.4|99248.2|52
1655963490000|2022-06-23 05:51:30|99336|99286|99326.7|99276.7|99348.2|99298.2|99325.7|99275.7|36
1655963500000|2022-06-23 05:51:40|99328.9|99278.9|99329.5|99279.5|99329.5|99279.5|99328.1|99278.1|11
1655963510000|2022-06-23 05:51:50|99329.4|99279.4|99313.4|99263.4|99362.6|99285.5|99309.3|99235|40
1655963520000|2022-06-23 05:52:00|99311.4|99261.4|99314.8|99264.8|99334|99284|99311.4|99261.4|39
1655963530000|2022-06-23 05:52:10|99315.6|99265.6|99329|99279|99336.3|99286.3|99308.8|99258.8|37
1655963540000|2022-06-23 05:52:20|99331.6|99281.6|99332.8|99282.8|99337.2|99287.2|99323.9|99273.9|51
1655963550000|2022-06-23 05:52:30|99332.9|99282.9|99323.8|99273.8|99334.6|99284.6|99322|99272|50
1655963560000|2022-06-23 05:52:40|99324.2|99274.2|99319.9|99269.9|99333.3|99283.3|99319.9|99269.9|40
1655963570000|2022-06-23 05:52:50|99320.1|99270.1|99324.1|99274.1|99333|99283|99316.3|99266.3|57
1655963580000|2022-06-23 05:53:00|99325.8|99275.8|99312.9|99262.9|99334.9|99284.9|99312.9|99262.9|56
1655963590000|2022-06-23 05:53:10|99313.5|99263.5|99312|99262|99323|99273|99298.9|99248.9|54
1655963600000|2022-06-23 05:53:20|99313.7|99263.7|99308.7|99258.7|99344.6|99264.7|99291.1|99217.1|68
1655963610000|2022-06-23 05:53:30|99308.4|99258.4|99307|99257|99316.8|99266.8|99292.7|99242.7|57
1655963620000|2022-06-23 05:53:40|99307.5|99257.5|99362.6|99236.7|99362.6|99272.6|99299|99216|54
1655963630000|2022-06-23 05:53:50|99320.4|99270.4|99326.1|99276.1|99362.7|99278.2|99311.8|99232.7|60
1655963640000|2022-06-23 05:54:00|99323.5|99273.5|99309.2|99259.2|99328.1|99278.1|99300.6|99250.6|65
1655963650000|2022-06-23 05:54:10|99311.4|99261.4|99311.2|99261.2|99321.6|99271.6|99309.2|99259.2|51
1655963660000|2022-06-23 05:54:20|99311.4|99261.4|99313.3|99263.3|99358.3|99274|99308.9|99227.4|57
1655963670000|2022-06-23 05:54:30|99313.4|99263.4|99324.9|99274.9|99361.6|99278.2|99309.7|99230.9|58
1655963680000|2022-06-23 05:54:40|99360|99226.3|99313.3|99263.3|99361.4|99275.1|99305.4|99224.4|58
1655963690000|2022-06-23 05:54:50|99313|99263|99304.9|99254.9|99357.9|99271|99297.8|99224.9|64
1655963700000|2022-06-23 05:55:00|99357.1|99223.8|99325.8|99275.8|99364.6|99282.1|99314.8|99223.8|68
1655963710000|2022-06-23 05:55:10|99368.2|99236.6|99320.1|99270.1|99368.2|99276.4|99307.4|99235|58
1655963720000|2022-06-23 05:55:20|99317|99267|99319.5|99269.5|99354.8|99277.7|99303.3|99222.4|56
1655963730000|2022-06-23 05:55:30|99320.8|99270.8|99317.1|99267.1|99324.1|99274.1|99304.8|99254.8|55
1655963740000|2022-06-23 05:55:40|99317.5|99267.5|99317.3|99267.3|99325.3|99275.3|99313.7|99263.7|45
1655963750000|2022-06-23 05:55:50|99317.1|99267.1|99316.7|99266.7|99361.3|99283|99305.7|99232.7|61
1655963760000|2022-06-23 05:56:00|99318.8|99268.8|99317.5|99267.5|99331|99281|99316.5|99266.5|57
1655963770000|2022-06-23 05:56:10|99316.8|99266.8|99318.2|99268.2|99330.4|99280.4|99315.3|99265.3|38
1655963780000|2022-06-23 05:56:20|99325.9|99275.9|99334.2|99284.2|99339.2|99289.2|99317|99267|61
1655963790000|2022-06-23 05:56:30|99332.9|99282.9|99353.8|99303.8|99356.3|99306.3|99329.5|99279.5|52
1655963800000|2022-06-23 05:56:40|99352.4|99302.4|99338.5|99288.5|99352.4|99302.4|99335.2|99285.2|61
1655963810000|2022-06-23 05:56:50|99338|99288|99338|99288|99349.8|99299.8|99337.9|99287.9|34
1655963820000|2022-06-23 05:57:00|99335.9|99285.9|99333.8|99283.8|99346.8|99296.8|99332.8|99282.8|40
1655963830000|2022-06-23 05:57:10|99333|99283|99333|99283|99334.4|99284.4|99331.1|99281.1|41
1655963840000|2022-06-23 05:57:20|99333.2|99283.2|99329.9|99279.9|99333.8|99283.8|99329.9|99279.9|27
1655963850000|2022-06-23 05:57:30|99330.1|99280.1|99331.2|99281.2|99331.6|99281.6|99328.3|99278.3|18
1655963860000|2022-06-23 05:57:40|99330.6|99280.6|99348.2|99298.2|99350.7|99300.7|99330.6|99280.6|31
1655963870000|2022-06-23 05:57:50|99351.8|99301.8|99347.6|99297.6|99362.5|99312.5|99347.2|99297.2|50
1655963880000|2022-06-23 05:58:00|99346.9|99296.9|99337.7|99287.7|99348.4|99298.4|99335.6|99285.6|53
1655963890000|2022-06-23 05:58:10|99336.1|99286.1|99334.8|99284.8|99343.6|99293.6|99333.5|99283.5|55
1655963900000|2022-06-23 05:58:20|99336.1|99286.1|99342.5|99292.5|99342.5|99292.5|99334.4|99284.4|44
1655963910000|2022-06-23 05:58:30|99342.4|99292.4|99338.7|99288.7|99346.6|99296.6|99334.5|99284.5|48
1655963920000|2022-06-23 05:58:40|99337.6|99287.6|99340.5|99290.5|99340.5|99290.5|99327.4|99277.4|39
1655963930000|2022-06-23 05:58:50|99334.2|99284.2|99338.9|99288.9|99340.2|99290.2|99331.6|99281.6|41
1655963940000|2022-06-23 05:59:00|99336.1|99286.1|99336.5|99286.5|99341.8|99291.8|99334.1|99284.1|41
1655963950000|2022-06-23 05:59:10|99336.4|99286.4|99339.8|99289.8|99347|99297|99325.3|99275.3|49
1655963960000|2022-06-23 05:59:20|99342.3|99292.3|99365.7|99315.7|99399.5|99315.7|99340.1|99269|48
1655963970000|2022-06-23 05:59:30|99364.3|99314.3|99418.1|99265.1|99418.1|99315.9|99344.7|99265.1|47
1655963980000|2022-06-23 05:59:40|99409|99272|99421.6|99257.7|99423.2|99297.1|99346.6|99255.2|45
1655963990000|2022-06-23 05:59:50|99356.9|99306.9|99351.3|99301.3|99397.4|99313|99351.3|99267|43
1655964000000|2022-06-23 06:00:00|99353.4|99303.4|99378.3|99210.5|99419.4|99313.3|99345.4|99203.6|72
1655964010000|2022-06-23 06:00:10|99378.6|99215.1|99352.6|99302.6|99400.1|99302.6|99330.6|99213.4|61
1655964020000|2022-06-23 06:00:20|99352.9|99302.9|99378.3|99242.2|99392.2|99304.4|99344.5|99242.2|40
1655964030000|2022-06-23 06:00:30|99378.2|99242.3|99329.4|99279.4|99391.8|99286.6|99322.7|99238.1|59
1655964040000|2022-06-23 06:00:40|99329.7|99279.7|99340.2|99290.2|99387.1|99295.9|99327.5|99241|75
1655964050000|2022-06-23 06:00:50|99339.9|99289.9|99375.7|99246.7|99375.7|99298.8|99332.7|99246.7|61
1655964060000|2022-06-23 06:01:00|99340|99290|99386|99239.1|99391.5|99291.2|99326.6|99229.8|72
1655964070000|2022-06-23 06:01:10|99387.7|99238.9|99383.3|99240.8|99388|99242|99366.6|99229.2|51
1655964080000|2022-06-23 06:01:20|99384.9|99239.2|99367.1|99235.7|99386|99241.5|99366.8|99227.1|61
1655964090000|2022-06-23 06:01:30|99365.1|99235.6|99306.8|99256.8|99366.1|99271.6|99302.1|99215.1|69
1655964100000|2022-06-23 06:01:40|99305|99255|99313.1|99263.1|99356.2|99264.4|99294.7|99209|76
1655964110000|2022-06-23 06:01:50|99312.7|99262.7|99326.4|99276.4|99363.7|99279.3|99310.6|99227.8|73
1655964120000|2022-06-23 06:02:00|99325.3|99275.3|99327.1|99277.1|99365.8|99294.2|99325.3|99240.3|60
1655964130000|2022-06-23 06:02:10|99326.1|99276.1|99347.2|99297.2|99347.5|99297.5|99324.5|99274.5|49
1655964140000|2022-06-23 06:02:20|99347.1|99297.1|99349.3|99299.3|99349.6|99299.6|99345.1|99295.1|37
1655964150000|2022-06-23 06:02:30|99349.1|99299.1|99379|99329|99380.7|99330.7|99347.4|99297.4|72
1655964160000|2022-06-23 06:02:40|99379.3|99329.3|99383.5|99333.5|99385.3|99335.3|99376.5|99326.5|62
1655964170000|2022-06-23 06:02:50|99382.6|99332.6|99386.5|99336.5|99391.2|99341.2|99382.5|99332.5|54
1655964180000|2022-06-23 06:03:00|99386.2|99336.2|99370.8|99320.8|99386.2|99336.2|99367.7|99317.7|66
1655964190000|2022-06-23 06:03:10|99370.3|99320.3|99362.5|99312.5|99371.5|99321.5|99362.5|99312.5|61
1655964200000|2022-06-23 06:03:20|99362.4|99312.4|99353.3|99303.3|99362.4|99312.4|99350.8|99300.8|55
1655964210000|2022-06-23 06:03:30|99353.5|99303.5|99347.7|99297.7|99357.1|99307.1|99346.4|99296.4|59
1655964220000|2022-06-23 06:03:40|99347.4|99297.4|99355.1|99305.1|99355.1|99305.1|99345.7|99295.7|47
1655964230000|2022-06-23 06:03:50|99355.5|99305.5|99348.9|99298.9|99356.3|99306.3|99348.9|99298.9|36
1655964240000|2022-06-23 06:04:00|99349.3|99299.3|99358.3|99308.3|99360|99310|99347.1|99297.1|52
1655964250000|2022-06-23 06:04:10|99358.5|99308.5|99385.1|99335.1|99385.8|99335.8|99358.5|99308.5|68
1655964260000|2022-06-23 06:04:20|99385.2|99335.2|99397.9|99347.9|99402.9|99352.9|99380.2|99330.2|67
1655964270000|2022-06-23 06:04:30|99396.6|99346.6|99400.5|99350.5|99401.5|99351.5|99394.6|99344.6|58
1655964280000|2022-06-23 06:04:40|99400.3|99350.3|99400.7|99350.7|99400.7|99350.7|99390.3|99340.3|57
1655964290000|2022-06-23 06:04:50|99400.6|99350.6|99397.9|99347.9|99403.2|99353.2|99397.6|99347.6|47
1655964300000|2022-06-23 06:05:00|99398.7|99348.7|99414.7|99364.7|99414.7|99364.7|99398.2|99348.2|45
1655964310000|2022-06-23 06:05:10|99414.2|99364.2|99412.2|99362.2|99432.7|99382.7|99404|99354|74
1655964320000|2022-06-23 06:05:20|99413.9|99363.9|99398.4|99348.4|99414.7|99364.7|99396|99346|65
1655964330000|2022-06-23 06:05:30|99400|99350|99421.4|99371.4|99423.1|99380.2|99384|99334|74
1655964340000|2022-06-23 06:05:40|99421.3|99371.3|99421.3|99371.3|99424.9|99387.4|99405|99371.3|52
1655964350000|2022-06-23 06:05:50|99420.8|99370.8|99424.9|99374.9|99426.8|99376.8|99420.8|99370.8|33
1655964360000|2022-06-23 06:06:00|99425|99375|99422.7|99397.7|99437.6|99399.2|99415.7|99369.9|64
1655964370000|2022-06-23 06:06:10|99434.6|99384.6|99455.5|99405.5|99456.3|99421.2|99434.6|99384.6|66
1655964380000|2022-06-23 06:06:20|99456.7|99406.7|99444|99394|99461.2|99411.2|99442.1|99392.1|60
1655964390000|2022-06-23 06:06:30|99447.3|99397.3|99459|99409|99460.4|99410.4|99444.9|99394.9|60
1655964400000|2022-06-23 06:06:40|99458.8|99408.8|99463.9|99413.9|99469.8|99419.8|99458.8|99408.8|62
1655964410000|2022-06-23 06:06:50|99462.8|99412.8|99452.3|99402.3|99463.7|99413.7|99432.2|99391.2|60
1655964420000|2022-06-23 06:07:00|99451.4|99401.4|99433.9|99383.9|99451.4|99401.4|99419.9|99369.9|75
1655964430000|2022-06-23 06:07:10|99435.6|99385.6|99424.5|99374.5|99435.6|99396.6|99417.4|99373|66
1655964440000|2022-06-23 06:07:20|99425.3|99375.3|99430.4|99380.4|99438.7|99388.7|99423.4|99373.4|58
1655964450000|2022-06-23 06:07:30|99431.2|99381.2|99438.9|99388.9|99442.4|99392.4|99430.9|99380.9|72
1655964460000|2022-06-23 06:07:40|99437.2|99387.2|99434.2|99384.2|99437.3|99387.3|99432.9|99382.9|38
1655964470000|2022-06-23 06:07:50|99434.3|99384.3|99427.1|99377.1|99434.3|99384.3|99421.8|99371.8|56
1655964480000|2022-06-23 06:08:00|99427.3|99377.3|99423.2|99373.2|99427.3|99377.3|99422.6|99372.6|52
1655964490000|2022-06-23 06:08:10|99423.4|99373.4|99424.4|99374.4|99425.1|99375.1|99420.8|99370.8|53
1655964500000|2022-06-23 06:08:20|99424.5|99374.5|99423.8|99373.8|99424.8|99374.8|99423.1|99373.1|32
1655964510000|2022-06-23 06:08:30|99423.9|99373.9|99376.8|99326.8|99426.7|99380.7|99376.8|99326.8|70
1655964520000|2022-06-23 06:08:40|99367.2|99342.2|99393.2|99343.2|99394.6|99344.6|99355.7|99321.7|67
1655964530000|2022-06-23 06:08:50|99392.2|99342.2|99399.2|99349.2|99407.5|99357.5|99392.2|99342.2|67
1655964540000|2022-06-23 06:09:00|99399|99349|99392.2|99342.2|99404.8|99354.8|99392.2|99342.2|45
1655964550000|2022-06-23 06:09:10|99391.9|99341.9|99408.7|99358.7|99409.5|99359.5|99391.9|99341.9|61
1655964560000|2022-06-23 06:09:20|99407.1|99357.1|99400.3|99350.3|99407.7|99357.7|99400.1|99350.1|52
1655964570000|2022-06-23 06:09:30|99399.8|99349.8|99407.8|99357.8|99412.9|99362.9|99399.8|99349.8|49
1655964580000|2022-06-23 06:09:40|99408|99358|99418|99368|99420|99370|99407.8|99357.8|39
1655964590000|2022-06-23 06:09:50|99417.4|99367.4|99409.5|99359.5|99417.6|99367.6|99408.8|99358.8|48
1655964600000|2022-06-23 06:10:00|99409.2|99359.2|99403.2|99353.2|99410.7|99360.7|99403|99353|49
1655964610000|2022-06-23 06:10:10|99403.5|99353.5|99403.1|99353.1|99404.1|99354.1|99401.3|99351.3|43
1655964620000|2022-06-23 06:10:20|99402.5|99352.5|99385.5|99335.5|99403.2|99353.2|99377.2|99327.2|50
1655964630000|2022-06-23 06:10:30|99385.2|99335.2|99399.4|99349.4|99401.9|99356.8|99381.4|99335.2|56
1655964640000|2022-06-23 06:10:40|99400.8|99350.8|99400.2|99350.2|99401.3|99351.3|99397.5|99347.5|47
1655964650000|2022-06-23 06:10:50|99400.4|99350.4|99387.3|99337.3|99401.1|99351.1|99382.4|99332.4|45
1655964660000|2022-06-23 06:11:00|99384.9|99334.9|99367.1|99317.1|99385.1|99335.1|99366.7|99316.7|66
1655964670000|2022-06-23 06:11:10|99366.8|99316.8|99358.7|99333.7|99367.8|99333.8|99353.4|99315.9|43
1655964680000|2022-06-23 06:11:20|99358.6|99333.6|99338.7|99313.7|99366.5|99333.6|99334.7|99293.1|45
1655964690000|2022-06-23 06:11:30|99355.4|99305.4|99345.1|99295.1|99355.4|99318.4|99332.5|99295.1|40
1655964700000|2022-06-23 06:11:40|99332.6|99307.6|99354.8|99304.8|99357.6|99319.7|99332.6|99295.1|50
1655964710000|2022-06-23 06:11:50|99352.6|99302.6|99335.6|99310.6|99358.5|99321.3|99335.1|99302.6|46
1655964720000|2022-06-23 06:12:00|99336.6|99311.6|99349.8|99324.8|99366|99327.5|99336.6|99303.9|52
1655964730000|2022-06-23 06:12:10|99349.9|99324.9|99365.4|99340.4|99365.6|99340.5|99349.6|99311.5|43
1655964740000|2022-06-23 06:12:20|99358.4|99333.4|99360.3|99335.3|99377.7|99342.4|99358.4|99321.4|50
1655964750000|2022-06-23 06:12:30|99360|99335|99368.4|99343.4|99372.3|99343.6|99359.2|99322|31
1655964760000|2022-06-23 06:12:40|99368.2|99343.2|99373.1|99348.1|99386.4|99349.7|99366.1|99332.3|49
1655964770000|2022-06-23 06:12:50|99373.7|99348.7|99387.3|99337.3|99395.1|99359.5|99372.3|99337|53
1655964780000|2022-06-23 06:13:00|99387.4|99337.4|99361.8|99336.8|99388.6|99350.5|99358.7|99333.7|47
1655964790000|2022-06-23 06:13:10|99359.5|99334.5|99357.6|99332.6|99370.9|99337.7|99357|99317.9|40
1655964800000|2022-06-23 06:13:20|99357.7|99332.7|99358.6|99333.6|99359|99334|99357|99332|31
1655964810000|2022-06-23 06:13:30|99358.4|99333.4|99378.5|99353.5|99400|99363.6|99358.4|99326|46
1655964820000|2022-06-23 06:13:40|99378.4|99353.4|99396.3|99346.3|99396.3|99360.2|99373.7|99335.9|58
1655964830000|2022-06-23 06:13:50|99396.6|99346.6|99387.8|99337.8|99397.2|99357.4|99371|99336.9|56
1655964840000|2022-06-23 06:14:00|99388|99338|99378.4|99353.4|99388.7|99354.5|99375.2|99337.6|50
1655964850000|2022-06-23 06:14:10|99378.5|99353.5|99382.3|99332.3|99384.7|99354|99359.4|99328.3|46
1655964860000|2022-06-23 06:14:20|99382.7|99332.7|99383.1|99333.1|99384.5|99334.5|99380|99330|42
1655964870000|2022-06-23 06:14:30|99382.8|99332.8|99382.7|99332.7|99383.3|99333.3|99382.3|99332.3|32
1655964880000|2022-06-23 06:14:40|99382.5|99332.5|99405.7|99355.7|99406.6|99356.6|99382.5|99332.5|66
1655964890000|2022-06-23 06:14:50|99406|99356|99411|99361|99423.1|99373.1|99398.6|99348.6|67
1655964900000|2022-06-23 06:15:00|99411.1|99361.1|99399.5|99349.5|99411.1|99361.1|99397.7|99347.7|72
1655964910000|2022-06-23 06:15:10|99399.6|99349.6|99393.6|99343.6|99403.7|99353.7|99392.4|99342.4|67
1655964920000|2022-06-23 06:15:20|99392.6|99342.6|99404.5|99354.5|99405.7|99355.7|99392.6|99342.6|57
1655964930000|2022-06-23 06:15:30|99404.6|99354.6|99421|99371|99435.5|99398.3|99402.9|99353.4|67
1655964940000|2022-06-23 06:15:40|99417.5|99367.5|99404|99354|99419|99369|99403.6|99353.6|74
1655964950000|2022-06-23 06:15:50|99406.1|99356.1|99400.5|99350.5|99406.2|99364.4|99386.3|99341.4|66
1655964960000|2022-06-23 06:16:00|99402|99352|99389|99339|99407.6|99363.5|99371.7|99334.3|70
1655964970000|2022-06-23 06:16:10|99387.9|99337.9|99387.9|99337.9|99389|99351.4|99375|99336.2|53
1655964980000|2022-06-23 06:16:20|99388|99338|99363|99338|99391.4|99355.8|99358.8|99322.9|63
1655964990000|2022-06-23 06:16:30|99360.7|99335.7|99363.3|99338.3|99363.6|99338.6|99359|99334|65
1655965000000|2022-06-23 06:16:40|99362.7|99337.7|99360|99335|99365.2|99340.2|99358.4|99333.4|51
1655965010000|2022-06-23 06:16:50|99359.9|99334.9|99357.5|99332.5|99366.2|99335.3|99351.5|99315.1|57
1655965020000|2022-06-23 06:17:00|99356.2|99331.2|99361.3|99336.3|99377.6|99340.2|99356.2|99316.7|63
1655965030000|2022-06-23 06:17:10|99360.9|99335.9|99404.1|99354.1|99406.8|99361.8|99358.5|99333.5|64
1655965040000|2022-06-23 06:17:20|99402.9|99352.9|99381.6|99331.6|99403.6|99353.6|99367|99325.3|60
1655965050000|2022-06-23 06:17:30|99382.3|99332.3|99394.3|99344.3|99394.3|99344.3|99382.3|99332.3|54
1655965060000|2022-06-23 06:17:40|99392.8|99342.8|99390.8|99340.8|99395.5|99345.5|99387.7|99337.7|54
1655965070000|2022-06-23 06:17:50|99390.9|99340.9|99346.8|99321.8|99392.2|99344.5|99346.8|99311.7|67
1655965080000|2022-06-23 06:18:00|99344.1|99319.1|99351.8|99301.8|99370|99329.1|99344.1|99301.8|58
1655965090000|2022-06-23 06:18:10|99352.2|99302.2|99346.2|99296.2|99360|99310|99344.9|99294.9|65
1655965100000|2022-06-23 06:18:20|99345.2|99295.2|99354.4|99304.4|99354.4|99304.4|99341|99291|67
1655965110000|2022-06-23 06:18:30|99354.2|99304.2|99338.1|99288.1|99354.2|99305.1|99318.1|99283.3|68
1655965120000|2022-06-23 06:18:40|99338.4|99288.4|99331.8|99281.8|99341.3|99291.3|99331.3|99281.3|58
1655965130000|2022-06-23 06:18:50|99331.1|99281.1|99312.3|99262.3|99337.1|99292.2|99309.8|99260.6|69
1655965140000|2022-06-23 06:19:00|99312.2|99262.2|99330.9|99280.9|99337.8|99287.8|99312.2|99262.2|66
1655965150000|2022-06-23 06:19:10|99332.4|99282.4|99330.6|99280.6|99337.7|99304.6|99320.4|99280.6|63
1655965160000|2022-06-23 06:19:20|99332|99282|99316.1|99291.1|99334.8|99291.2|99312.8|99272|59
1655965170000|2022-06-23 06:19:30|99315.7|99290.7|99301.8|99276.8|99327|99290.7|99298.7|99265|63
1655965180000|2022-06-23 06:19:40|99302.4|99277.4|99308.6|99283.6|99313|99288|99302.4|99277.4|61
1655965190000|2022-06-23 06:19:50|99308.5|99283.5|99305.6|99280.6|99310.1|99285.1|99304|99279|46
1655965200000|2022-06-23 06:20:00|99305|99280|99304.3|99279.3|99308.2|99283.2|99303.8|99278.8|38
1655965210000|2022-06-23 06:20:10|99304.7|99279.7|99300.8|99275.8|99307.3|99282.3|99299.7|99274.7|47
1655965220000|2022-06-23 06:20:20|99301.4|99276.4|99305.9|99280.9|99306.2|99281.2|99300.3|99275.3|33
1655965230000|2022-06-23 06:20:30|99305.8|99280.8|99322.3|99272.3|99324.2|99286.2|99305.8|99265|56
1655965240000|2022-06-23 06:20:40|99322|99272|99309.3|99284.3|99322|99284.3|99309.3|99266.9|53
1655965250000|2022-06-23 06:20:50|99309.1|99284.1|99337|99287|99338.2|99300.8|99304.7|99279.7|49
1655965260000|2022-06-23 06:21:00|99336.7|99286.7|99342.7|99317.7|99356.8|99317.7|99317.3|99284.6|68
1655965270000|2022-06-23 06:21:10|99342.2|99317.2|99331.5|99306.5|99372.4|99330.3|99331.2|99292.4|70
1655965280000|2022-06-23 06:21:20|99331.7|99306.7|99331.3|99306.3|99334.5|99309.5|99327.1|99302.1|54
1655965290000|2022-06-23 06:21:30|99331.5|99306.5|99331.4|99306.4|99338.9|99313.9|99330.3|99305.3|58
1655965300000|2022-06-23 06:21:40|99331|99306|99335.1|99310.1|99335.1|99310.1|99328.3|99303.3|63
1655965310000|2022-06-23 06:21:50|99334.4|99309.4|99354.8|99304.8|99359.3|99322.4|99334.4|99297.1|68
1655965320000|2022-06-23 06:22:00|99354.9|99304.9|99342|99317|99356|99318.8|99337.3|99301.1|61
1655965330000|2022-06-23 06:22:10|99342.1|99317.1|99332.7|99307.7|99344.6|99319.6|99332.2|99307.2|58
1655965340000|2022-06-23 06:22:20|99333.8|99308.8|99333.1|99308.1|99336.5|99311.5|99331.3|99306.3|52
1655965350000|2022-06-23 06:22:30|99334.1|99309.1|99323.9|99298.9|99334.5|99309.5|99317.6|99292.6|55
1655965360000|2022-06-23 06:22:40|99324.5|99299.5|99326.3|99301.3|99329.4|99304.4|99323|99298|51
1655965370000|2022-06-23 06:22:50|99326.7|99301.7|99317|99292|99327.2|99302.2|99316|99291|48
1655965380000|2022-06-23 06:23:00|99315.8|99290.8|99331.9|99306.9|99332.3|99307.3|99314.8|99289.8|46
1655965390000|2022-06-23 06:23:10|99329.6|99304.6|99320.4|99295.4|99331.6|99306.6|99318.1|99293.1|47
1655965400000|2022-06-23 06:23:20|99320.2|99295.2|99331.8|99306.8|99331.8|99306.8|99317.8|99292.8|51
1655965410000|2022-06-23 06:23:30|99331.5|99306.5|99337.5|99312.5|99337.9|99312.9|99325.5|99300.5|52
1655965420000|2022-06-23 06:23:40|99337.9|99312.9|99330.6|99305.6|99338.5|99313.5|99326.1|99301.1|59
1655965430000|2022-06-23 06:23:50|99331.4|99306.4|99320.8|99295.8|99331.8|99306.8|99320.8|99295.8|39
1655965440000|2022-06-23 06:24:00|99322.2|99297.2|99327.1|99302.1|99331.9|99306.9|99317.9|99292.9|66
1655965450000|2022-06-23 06:24:10|99326.9|99301.9|99327.7|99302.7|99331.3|99306.3|99326.2|99301.2|61
1655965460000|2022-06-23 06:24:20|99327.3|99302.3|99321.4|99296.4|99330.3|99305.3|99317|99292|60
1655965470000|2022-06-23 06:24:30|99322.3|99297.3|99322.7|99297.7|99325.4|99300.4|99320.7|99295.7|48
1655965480000|2022-06-23 06:24:40|99322.8|99297.8|99329.3|99304.3|99333.8|99308.8|99322|99297|56
1655965490000|2022-06-23 06:24:50|99330.1|99305.1|99329.7|99304.7|99331.2|99306.2|99326|99301|48
1655965500000|2022-06-23 06:25:00|99329.4|99304.4|99329|99304|99329.8|99304.8|99325.6|99300.6|43
1655965510000|2022-06-23 06:25:10|99329.1|99304.1|99324.2|99299.2|99337.4|99304.9|99323|99287.4|40
1655965520000|2022-06-23 06:25:20|99325.2|99300.2|99307.2|99282.2|99326.1|99301.1|99305.5|99280.5|62
1655965530000|2022-06-23 06:25:30|99307.9|99282.9|99302.6|99277.6|99315.9|99284.4|99300.3|99263.3|50
1655965540000|2022-06-23 06:25:40|99302.2|99277.2|99322|99272|99329.7|99283.9|99301.2|99261.1|72
1655965550000|2022-06-23 06:25:50|99322.9|99272.9|99307.3|99282.3|99322.9|99284.9|99300.2|99270.6|56
1655965560000|2022-06-23 06:26:00|99307.1|99282.1|99312.4|99287.4|99312.9|99287.9|99305.1|99280.1|62
1655965570000|2022-06-23 06:26:10|99312.7|99287.7|99294.9|99269.9|99316|99291|99294.9|99269.9|57
1655965580000|2022-06-23 06:26:20|99293.4|99268.4|99274.7|99249.7|99296.9|99271.9|99269.3|99244.3|69
1655965590000|2022-06-23 06:26:30|99277.2|99252.2|99278.7|99253.7|99281.3|99256.3|99273.8|99248.8|46
1655965600000|2022-06-23 06:26:40|99278.8|99253.8|99274.6|99249.6|99284|99259|99272.9|99247.9|59
1655965610000|2022-06-23 06:26:50|99274.8|99249.8|99276.1|99251.1|99281.4|99256.4|99273.2|99248.2|62
1655965620000|2022-06-23 06:27:00|99276.5|99251.5|99291|99266|99301.4|99267.9|99275.3|99250.3|63
1655965630000|2022-06-23 06:27:10|99290.9|99265.9|99295.6|99270.6|99295.6|99270.6|99284.2|99259.2|62
1655965640000|2022-06-23 06:27:20|99296.2|99271.2|99310.3|99285.3|99330.7|99292.1|99296.2|99271.2|60
1655965650000|2022-06-23 06:27:30|99309.8|99284.8|99311.8|99286.8|99312|99287|99306.3|99281.3|39
1655965660000|2022-06-23 06:27:40|99311.5|99286.5|99280.4|99255.4|99314.2|99289.2|99279.4|99246.6|55
1655965670000|2022-06-23 06:27:50|99283.8|99258.8|99275.2|99250.2|99284.3|99259.3|99271.8|99246.8|60
1655965680000|2022-06-23 06:28:00|99276.2|99251.2|99292.4|99267.4|99305.7|99267.4|99268.6|99237.4|57
1655965690000|2022-06-23 06:28:10|99291.5|99266.5|99275.5|99250.5|99311.1|99279|99270.2|99245.2|68
1655965700000|2022-06-23 06:28:20|99274.8|99249.8|99276.4|99251.4|99277.4|99252.4|99271.7|99246.7|51
1655965710000|2022-06-23 06:28:30|99276.1|99251.1|99281.4|99256.4|99297.2|99264|99276|99244.1|55
1655965720000|2022-06-23 06:28:40|99282.4|99257.4|99285.8|99260.8|99288.5|99263.5|99278.6|99253.6|58
1655965730000|2022-06-23 06:28:50|99286.3|99261.3|99280.1|99255.1|99310|99272.7|99275.8|99250.8|71
1655965740000|2022-06-23 06:29:00|99281.6|99256.6|99305.5|99280.5|99305.5|99280.5|99281.6|99256.6|64
1655965750000|2022-06-23 06:29:10|99306.9|99281.9|99303.2|99278.2|99315.5|99290.5|99301.1|99276.1|54
1655965760000|2022-06-23 06:29:20|99303.5|99278.5|99311.1|99286.1|99313.6|99288.6|99300.1|99275.1|45
1655965770000|2022-06-23 06:29:30|99308.7|99283.7|99306.4|99281.4|99309.1|99284.1|99305.8|99280.8|31
1655965780000|2022-06-23 06:29:40|99306.2|99281.2|99314.6|99289.6|99315.8|99290.8|99306|99281|47
1655965790000|2022-06-23 06:29:50|99314.8|99289.8|99320.2|99295.2|99320.7|99295.7|99314.8|99289.8|64
1655965800000|2022-06-23 06:30:00|99320.1|99295.1|99315|99290|99336.1|99310.4|99315|99280.8|68
1655965810000|2022-06-23 06:30:10|99315.1|99290.1|99317.1|99292.1|99330|99294.2|99310.6|99278|65
1655965820000|2022-06-23 06:30:20|99314.8|99289.8|99313.8|99288.8|99317.8|99292.8|99312.1|99287.1|49
1655965830000|2022-06-23 06:30:30|99314.3|99289.3|99310.8|99285.8|99319.5|99294.5|99310.8|99285.8|55
1655965840000|2022-06-23 06:30:40|99311.4|99286.4|99297.6|99272.6|99328.4|99289.2|99296.3|99271.3|65
1655965850000|2022-06-23 06:30:50|99298.3|99273.3|99303|99278|99303.2|99278.2|99296.1|99271.1|55
1655965860000|2022-06-23 06:31:00|99302.9|99277.9|99305.2|99280.2|99305.2|99280.2|99299.9|99274.9|39
1655965870000|2022-06-23 06:31:10|99305.5|99280.5|99290.5|99265.5|99320|99282.6|99288.1|99263.1|55
1655965880000|2022-06-23 06:31:20|99290.9|99265.9|99295.5|99270.5|99298.2|99273.2|99288|99263|48
1655965890000|2022-06-23 06:31:30|99294.8|99269.8|99304.5|99279.5|99304.5|99279.5|99292.6|99267.6|66
1655965900000|2022-06-23 06:31:40|99304|99279|99292.6|99267.6|99304|99279|99289.7|99264.7|58
1655965910000|2022-06-23 06:31:50|99291.9|99266.9|99289.1|99264.1|99293.5|99268.5|99286.1|99261.1|55
1655965920000|2022-06-23 06:32:00|99289.8|99264.8|99300.1|99275.1|99303.8|99278.8|99288|99263|68
1655965930000|2022-06-23 06:32:10|99300.2|99275.2|99291.7|99266.7|99301.2|99276.2|99290.3|99265.3|51
1655965940000|2022-06-23 06:32:20|99291.8|99266.8|99298.5|99273.5|99299.1|99274.1|99291.8|99266.8|49
1655965950000|2022-06-23 06:32:30|99298.2|99273.2|99300.6|99275.6|99304.9|99279.9|99295.4|99270.4|55
1655965960000|2022-06-23 06:32:40|99301.3|99276.3|99297.2|99272.2|99301.3|99276.3|99292.7|99267.7|59
1655965970000|2022-06-23 06:32:50|99297|99272|99286.6|99261.6|99297|99272|99285|99260|59
1655965980000|2022-06-23 06:33:00|99286.2|99261.2|99276.7|99251.7|99289.5|99264.5|99275.2|99250.2|54
1655965990000|2022-06-23 06:33:10|99276.5|99251.5|99277.2|99252.2|99277.2|99252.2|99270.5|99245.5|55
1655966000000|2022-06-23 06:33:20|99277.1|99252.1|99272.1|99247.1|99283.6|99258.6|99272|99247|55
1655966010000|2022-06-23 06:33:30|99271.9|99246.9|99273|99248|99276.4|99251.4|99269.3|99244.3|56
1655966020000|2022-06-23 06:33:40|99274.1|99249.1|99254.3|99229.3|99274.7|99249.7|99244.2|99206.8|67
1655966030000|2022-06-23 06:33:50|99259.2|99234.2|99255.8|99230.8|99260.9|99235.9|99254|99229|42
1655966040000|2022-06-23 06:34:00|99255.1|99230.1|99256.4|99231.4|99265.8|99239.6|99248.2|99212|73
1655966050000|2022-06-23 06:34:10|99254|99229|99255|99230|99266.3|99241.3|99254|99229|72
1655966060000|2022-06-23 06:34:20|99256|99231|99257.3|99232.3|99259.3|99234.3|99250.9|99225.9|62
1655966070000|2022-06-23 06:34:30|99258.8|99233.8|99238.7|99188.7|99261.8|99236.8|99231.8|99181.8|64
1655966080000|2022-06-23 06:34:40|99238.6|99188.6|99220.7|99195.7|99241.9|99205.3|99207.1|99157.1|78
1655966090000|2022-06-23 06:34:50|99219.1|99194.1|99215.2|99190.2|99226.3|99201.3|99213.7|99188.7|73
1655966100000|2022-06-23 06:35:00|99215.4|99190.4|99224.3|99199.3|99248.3|99200|99207.4|99161.5|76
1655966110000|2022-06-23 06:35:10|99223.8|99198.8|99227.4|99202.4|99227.4|99202.4|99223.3|99198.3|63
1655966120000|2022-06-23 06:35:20|99227.5|99202.5|99221.5|99196.5|99230.5|99205.5|99221.1|99196.1|56
1655966130000|2022-06-23 06:35:30|99221.7|99196.7|99229.2|99204.2|99232.4|99207.4|99221.7|99196.7|61
1655966140000|2022-06-23 06:35:40|99228.8|99203.8|99234.3|99184.3|99234.4|99206.2|99216|99175.6|75
1655966150000|2022-06-23 06:35:50|99234.9|99184.9|99230.2|99205.2|99243.5|99207|99229.9|99182|53
1655966160000|2022-06-23 06:36:00|99230|99205|99231.2|99181.2|99240.6|99206.3|99224.5|99178.3|67
1655966170000|2022-06-23 06:36:10|99231.9|99181.9|99227.6|99202.6|99236.8|99202.7|99221.9|99181.3|47
1655966180000|2022-06-23 06:36:20|99227.3|99202.3|99227.8|99202.8|99243.5|99202.8|99222|99183.5|43
1655966190000|2022-06-23 06:36:30|99229|99204|99188.1|99163.1|99230.9|99204|99186.3|99161.3|69
1655966200000|2022-06-23 06:36:40|99188.3|99163.3|99173|99148|99190.7|99163.3|99168.3|99136.9|66
1655966210000|2022-06-23 06:36:50|99172.8|99147.8|99174.6|99149.6|99176.1|99151.1|99171.4|99146.4|45
1655966220000|2022-06-23 06:37:00|99174.2|99149.2|99175.5|99150.5|99175.6|99150.6|99170.8|99145.8|29
1655966230000|2022-06-23 06:37:10|99174.8|99149.8|99176.2|99151.2|99178.9|99153.9|99173.4|99148.4|46
1655966240000|2022-06-23 06:37:20|99175.8|99150.8|99169.6|99144.6|99179.1|99154.1|99167.6|99142.6|44
1655966250000|2022-06-23 06:37:30|99168.4|99143.4|99163.4|99138.4|99169.8|99144.8|99163.4|99138.4|38
1655966260000|2022-06-23 06:37:40|99163.6|99138.6|99157.7|99132.7|99163.6|99138.6|99157.6|99132.6|57
1655966270000|2022-06-23 06:37:50|99156.8|99131.8|99155|99130|99156.8|99131.8|99144|99119|70
1655966280000|2022-06-23 06:38:00|99154.8|99129.8|99167.9|99142.9|99169|99144|99153.8|99128.8|49
1655966290000|2022-06-23 06:38:10|99168.4|99143.4|99162.5|99137.5|99168.4|99143.4|99159.9|99134.9|51
1655966300000|2022-06-23 06:38:20|99163|99138|99160.4|99135.4|99164.2|99139.2|99160.3|99135.3|43
1655966310000|2022-06-23 06:38:30|99160.7|99135.7|99158.3|99133.3|99161.9|99136.9|99150.7|99125.7|54
1655966320000|2022-06-23 06:38:40|99156.7|99131.7|99156.5|99131.5|99157.5|99132.5|99151.1|99126.1|47
1655966330000|2022-06-23 06:38:50|99156.4|99131.4|99154.9|99129.9|99157.3|99132.3|99151|99126|39
1655966340000|2022-06-23 06:39:00|99155.2|99130.2|99162|99137|99163.6|99137.5|99153.5|99110.6|63
1655966350000|2022-06-23 06:39:10|99161.2|99136.2|99171.5|99146.5|99171.5|99146.5|99158.6|99133.6|46
1655966360000|2022-06-23 06:39:20|99171.6|99146.6|99176.5|99151.5|99178|99153|99169.4|99144.4|62
1655966370000|2022-06-23 06:39:30|99176.4|99151.4|99175|99150|99180.6|99155.6|99174.3|99149.3|56
1655966380000|2022-06-23 06:39:40|99174.9|99149.9|99171.9|99146.9|99175.2|99150.2|99166.9|99141.9|55
1655966390000|2022-06-23 06:39:50|99171.6|99146.6|99170.9|99145.9|99171.8|99146.8|99168.6|99143.6|47
1655966400000|2022-06-23 06:40:00|99171.4|99146.4|99169.6|99144.6|99178.9|99153.9|99169.3|99144.3|57
1655966410000|2022-06-23 06:40:10|99170.8|99145.8|99174.6|99149.6|99176.4|99151.4|99167.9|99142.9|53
1655966420000|2022-06-23 06:40:20|99174.3|99149.3|99173.8|99148.8|99179.4|99154.4|99173.5|99148.5|57
1655966430000|2022-06-23 06:40:30|99174.2|99149.2|99176.9|99151.9|99178|99153|99172.3|99147.3|49
1655966440000|2022-06-23 06:40:40|99174.8|99149.8|99166.2|99141.2|99175|99150|99165.6|99140.6|59
1655966450000|2022-06-23 06:40:50|99166.4|99141.4|99164.7|99139.7|99170.8|99145.8|99164.2|99139.2|59
1655966460000|2022-06-23 06:41:00|99168.8|99143.8|99163.4|99138.4|99170.2|99145.2|99162.5|99137.5|57
1655966470000|2022-06-23 06:41:10|99163.7|99138.7|99165.8|99140.8|99168.2|99143.2|99162.7|99137.7|56
1655966480000|2022-06-23 06:41:20|99165.7|99140.7|99163|99138|99168.9|99143.9|99161|99136|60
1655966490000|2022-06-23 06:41:30|99163.3|99138.3|99158.3|99133.3|99163.6|99138.6|99157.2|99132.2|54
1655966500000|2022-06-23 06:41:40|99157.1|99132.1|99160|99135|99161.2|99136.2|99156.4|99131.4|33
1655966510000|2022-06-23 06:41:50|99159.7|99134.7|99156.2|99131.2|99169.5|99144.5|99150.6|99117|62
1655966520000|2022-06-23 06:42:00|99154.8|99129.8|99167.5|99142.5|99168.7|99143.7|99154.8|99129.8|64
1655966530000|2022-06-23 06:42:10|99168.2|99143.2|99174.6|99149.6|99177.3|99152.3|99167.5|99142.5|53
1655966540000|2022-06-23 06:42:20|99174.4|99149.4|99185.8|99160.8|99190.1|99165.1|99174.2|99149.2|58
1655966550000|2022-06-23 06:42:30|99185.9|99160.9|99176.8|99151.8|99187.3|99162.3|99176.4|99151.4|57
1655966560000|2022-06-23 06:42:40|99180|99155|99176.9|99151.9|99181.2|99156.2|99174.8|99149.8|51
1655966570000|2022-06-23 06:42:50|99177.7|99152.7|99182.4|99157.4|99182.4|99157.4|99174.4|99149.4|48
1655966580000|2022-06-23 06:43:00|99180.8|99155.8|99171|99146|99183.8|99158.8|99165.8|99140.8|57
1655966590000|2022-06-23 06:43:10|99169.9|99144.9|99169.7|99144.7|99176.1|99151.1|99166.2|99141.2|68
1655966600000|2022-06-23 06:43:20|99170|99145|99193.4|99168.4|99199.3|99174.3|99168.6|99143.6|66
1655966610000|2022-06-23 06:43:30|99194.6|99169.6|99199.8|99174.8|99203|99178|99194.2|99169.2|58
1655966620000|2022-06-23 06:43:40|99199|99174|99190.1|99165.1|99202.8|99177.8|99188.9|99163.9|59
1655966630000|2022-06-23 06:43:50|99189.8|99164.8|99182.9|99157.9|99190.2|99165.2|99175.4|99150.4|69
1655966640000|2022-06-23 06:44:00|99184|99159|99185.6|99160.6|99187.5|99162.5|99180.7|99155.7|61
1655966650000|2022-06-23 06:44:10|99185.8|99160.8|99192|99167|99193.3|99168.3|99185.8|99160.8|63
1655966660000|2022-06-23 06:44:20|99192.1|99167.1|99181.8|99156.8|99192.1|99167.1|99178|99153|72
1655966670000|2022-06-23 06:44:30|99181.3|99156.3|99173|99148|99181.6|99156.6|99171.9|99146.9|63
1655966680000|2022-06-23 06:44:40|99174.1|99149.1|99175.6|99150.6|99179.7|99154.7|99172.1|99147.1|63
1655966690000|2022-06-23 06:44:50|99175.9|99150.9|99183.2|99158.2|99187.1|99162.1|99175|99150|72
1655966700000|2022-06-23 06:45:00|99184.4|99159.4|99187.1|99162.1|99193.1|99168.1|99179.2|99154.2|72
1655966710000|2022-06-23 06:45:10|99187.2|99162.2|99189.4|99164.4|99190|99165|99180.5|99155.5|62
1655966720000|2022-06-23 06:45:20|99189.5|99164.5|99197.8|99172.8|99198.5|99173.5|99185.1|99160.1|60
1655966730000|2022-06-23 06:45:30|99198|99173|99200.2|99175.2|99204.4|99179.4|99196.9|99171.9|55
1655966740000|2022-06-23 06:45:40|99200.1|99175.1|99194.6|99169.6|99200.6|99175.6|99192|99167|60
1655966750000|2022-06-23 06:45:50|99192.2|99167.2|99194.4|99169.4|99194.7|99169.7|99190.7|99165.7|50
1655966760000|2022-06-23 06:46:00|99194.9|99169.9|99202.7|99177.7|99203.1|99178.1|99192.2|99167.2|64
1655966770000|2022-06-23 06:46:10|99203.2|99178.2|99205.3|99180.3|99205.9|99180.9|99200.6|99175.6|56
1655966780000|2022-06-23 06:46:20|99204.4|99179.4|99203.2|99178.2|99206.8|99181.8|99199.4|99174.4|57
1655966790000|2022-06-23 06:46:30|99203.5|99178.5|99213.2|99188.2|99219.6|99194.6|99200.8|99175.8|53
1655966800000|2022-06-23 06:46:40|99215.9|99190.9|99194.8|99169.8|99216|99191|99194.6|99169.6|63
1655966810000|2022-06-23 06:46:50|99192.8|99167.8|99196.6|99171.6|99198.8|99173.8|99192.8|99167.8|63
1655966820000|2022-06-23 06:47:00|99193.7|99168.7|99191|99166|99194.4|99169.4|99187.1|99162.1|48
1655966830000|2022-06-23 06:47:10|99189.6|99164.6|99188.1|99163.1|99192.6|99167.6|99185.5|99160.5|65
1655966840000|2022-06-23 06:47:20|99188.5|99163.5|99197.3|99172.3|99201.3|99176.3|99188.5|99163.5|57
1655966850000|2022-06-23 06:47:30|99198.3|99173.3|99192.4|99167.4|99199|99174|99188.4|99163.4|59
1655966860000|2022-06-23 06:47:40|99193.7|99168.7|99187.1|99162.1|99194|99169|99185.2|99160.2|63
1655966870000|2022-06-23 06:47:50|99186.9|99161.9|99187|99162|99196.1|99171.1|99185.4|99160.4|56
1655966880000|2022-06-23 06:48:00|99187.1|99162.1|99189.3|99164.3|99190|99165|99185.1|99160.1|75
1655966890000|2022-06-23 06:48:10|99188.3|99163.3|99183.3|99158.3|99188.3|99163.3|99181|99156|51
1655966900000|2022-06-23 06:48:20|99183.1|99158.1|99126|99101|99183.2|99158.2|99126|99101|71
1655966910000|2022-06-23 06:48:30|99126.2|99101.2|99119.3|99094.3|99130.1|99105.1|99113.7|99088.7|54
1655966920000|2022-06-23 06:48:40|99118.6|99093.6|99113.4|99088.4|99122.3|99097.3|99110.8|99085.8|69
1655966930000|2022-06-23 06:48:50|99117.3|99092.3|99115.4|99090.4|99117.9|99092.9|99114.7|99089.7|50
1655966940000|2022-06-23 06:49:00|99115.5|99090.5|99111.5|99086.5|99120.2|99095.2|99108.7|99083.7|60
1655966950000|2022-06-23 06:49:10|99111.6|99086.6|99102.2|99077.2|99114.7|99089.7|99099.6|99074.6|63
1655966960000|2022-06-23 06:49:20|99104.1|99079.1|99104.5|99079.5|99105.8|99080.8|99097.9|99072.9|63
1655966970000|2022-06-23 06:49:30|99104.2|99079.2|99111.9|99086.9|99111.9|99086.9|99102.5|99077.5|63
1655966980000|2022-06-23 06:49:40|99112.1|99087.1|99113.6|99088.6|99113.6|99088.6|99107.2|99082.2|64
1655966990000|2022-06-23 06:49:50|99114.5|99089.5|99122.1|99097.1|99122.8|99097.8|99114.5|99089.5|53
1655967000000|2022-06-23 06:50:00|99122.3|99097.3|99134.3|99109.3|99140.1|99115.1|99120.8|99095.8|69
1655967010000|2022-06-23 06:50:10|99133.7|99108.7|99119.6|99094.6|99134.4|99109.4|99119.2|99094.2|56
1655967020000|2022-06-23 06:50:20|99119.1|99094.1|99110|99085|99120.6|99095.6|99104|99079|60
1655967030000|2022-06-23 06:50:30|99110.6|99085.6|99111.1|99086.1|99112.9|99087.9|99108.5|99083.5|61
1655967040000|2022-06-23 06:50:40|99110.7|99085.7|99116.4|99091.4|99116.8|99091.8|99110.2|99085.2|39
1655967050000|2022-06-23 06:50:50|99117.1|99092.1|99097.2|99072.2|99117.2|99092.2|99097.2|99072.2|61
1655967060000|2022-06-23 06:51:00|99101.2|99076.2|99102.4|99077.4|99109.8|99084.8|99097.4|99072.4|69
1655967070000|2022-06-23 06:51:10|99099.6|99074.6|99107.9|99082.9|99110.9|99085.9|99099.6|99074.6|57
1655967080000|2022-06-23 06:51:20|99107.8|99082.8|99111.1|99086.1|99114.2|99089.2|99103|99078|56
1655967090000|2022-06-23 06:51:30|99111.5|99086.5|99106.8|99081.8|99114|99089|99105.4|99080.4|53
1655967100000|2022-06-23 06:51:40|99106.3|99081.3|99111|99086|99115.4|99090.4|99105.4|99080.4|62
1655967110000|2022-06-23 06:51:50|99111.7|99086.7|99109.6|99084.6|99119.6|99094.6|99109.6|99084.6|58
1655967120000|2022-06-23 06:52:00|99110.4|99085.4|99106.1|99081.1|99111.2|99086.2|99103.5|99078.5|61
1655967130000|2022-06-23 06:52:10|99107.2|99082.2|99105.7|99080.7|99108.5|99083.5|99100.7|99075.7|57
1655967140000|2022-06-23 06:52:20|99106.2|99081.2|99102|99077|99107.4|99082.4|99100.2|99075.2|55
1655967150000|2022-06-23 06:52:30|99102.2|99077.2|99086.7|99061.7|99106.2|99081.2|99086.7|99061.7|67
1655967160000|2022-06-23 06:52:40|99086.8|99061.8|99090.5|99065.5|99092.5|99067.5|99086.1|99061.1|53
1655967170000|2022-06-23 06:52:50|99090.6|99065.6|99093.8|99068.8|99094.1|99069.1|99090.6|99065.6|39
1655967180000|2022-06-23 06:53:00|99093.9|99068.9|99101.6|99076.6|99108.6|99083.6|99092.8|99067.8|54
1655967190000|2022-06-23 06:53:10|99101.7|99076.7|99101.7|99076.7|99104|99079|99100.7|99075.7|50
1655967200000|2022-06-23 06:53:20|99102.2|99077.2|99119.7|99094.7|99120.5|99095.5|99102.2|99077.2|61
1655967210000|2022-06-23 06:53:30|99119.1|99094.1|99116.2|99091.2|99122|99097|99114.3|99089.3|56
1655967220000|2022-06-23 06:53:40|99116.1|99091.1|99108.7|99083.7|99127.7|99102.7|99106.7|99081.7|52
1655967230000|2022-06-23 06:53:50|99107.8|99082.8|99104.5|99079.5|99109|99084|99103.5|99078.5|44
1655967240000|2022-06-23 06:54:00|99104.2|99079.2|99106.3|99081.3|99114.2|99089.2|99100.7|99075.7|56
1655967250000|2022-06-23 06:54:10|99106.9|99081.9|99099.8|99074.8|99106.9|99081.9|99097.5|99072.5|59
1655967260000|2022-06-23 06:54:20|99100|99075|99136.4|99086.4|99193.7|99106.9|99098.2|99066.1|67
1655967270000|2022-06-23 06:54:30|99136.6|99086.6|99117|99092|99141.2|99108.1|99113.8|99084|66
1655967280000|2022-06-23 06:54:40|99118.3|99093.3|99120.7|99095.7|99122.8|99097.8|99115.3|99090.3|65
1655967290000|2022-06-23 06:54:50|99120.5|99095.5|99120.7|99095.7|99124.1|99099.1|99118.7|99093.7|61
1655967300000|2022-06-23 06:55:00|99121.8|99096.8|99139.5|99114.5|99148.1|99123.1|99121.8|99096.8|74
1655967310000|2022-06-23 06:55:10|99139.3|99114.3|99150.3|99100.3|99162.6|99115.1|99128.8|99100|68
1655967320000|2022-06-23 06:55:20|99146.5|99096.5|99139.3|99114.3|99158.7|99121.4|99134.3|99096.5|70
1655967330000|2022-06-23 06:55:30|99139.6|99114.6|99132.9|99107.9|99144.2|99119.2|99131.6|99106.6|62
1655967340000|2022-06-23 06:55:40|99131|99106|99112.6|99087.6|99131|99106|99112.6|99087.6|63
1655967350000|2022-06-23 06:55:50|99113.9|99088.9|99114|99089|99114|99089|99109.2|99084.2|75
1655967360000|2022-06-23 06:56:00|99112.7|99087.7|99111.8|99086.8|99134.4|99092.8|99108.7|99078.4|67
1655967370000|2022-06-23 06:56:10|99109.3|99084.3|99109.7|99059.7|99116.8|99089.7|99097.9|99056.6|69
1655967380000|2022-06-23 06:56:20|99109.3|99059.3|99091.6|99066.6|99120.8|99076.1|99084|99052.1|61
1655967390000|2022-06-23 06:56:30|99093.9|99068.9|99079.4|99054.4|99093.9|99068.9|99076.7|99051.7|49
1655967400000|2022-06-23 06:56:40|99077.7|99052.7|99081.2|99056.2|99082.6|99057.6|99072.4|99047.4|44
1655967410000|2022-06-23 06:56:50|99076.3|99051.3|99095.3|99045.3|99114.3|99064.3|99076.1|99043.8|70
1655967420000|2022-06-23 06:57:00|99099.1|99049.1|99081.3|99056.3|99104.4|99056.3|99078.7|99034|74
1655967430000|2022-06-23 06:57:10|99080|99055|99113.4|99063.4|99125|99075|99080|99052.7|68
1655967440000|2022-06-23 06:57:20|99112.8|99062.8|99085.9|99060.9|99112.8|99070.5|99084.5|99048.4|71
1655967450000|2022-06-23 06:57:30|99087.8|99062.8|99076.6|99051.6|99087.8|99062.8|99075.3|99050.3|53
1655967460000|2022-06-23 06:57:40|99077|99052|99076.1|99051.1|99079.3|99054.3|99072.2|99047.2|69
1655967470000|2022-06-23 06:57:50|99075.3|99050.3|99088.2|99063.2|99109.5|99065.9|99075.3|99047.6|68
1655967480000|2022-06-23 06:58:00|99085.5|99060.5|99070.6|99045.6|99085.5|99060.5|99069.1|99044.1|73
1655967490000|2022-06-23 06:58:10|99070.7|99045.7|99090.3|99065.3|99106.1|99067|99069|99044|70
1655967500000|2022-06-23 06:58:20|99090.5|99065.5|99081.2|99056.2|99090.5|99065.5|99078.5|99053.5|69
1655967510000|2022-06-23 06:58:30|99081.3|99056.3|99062.4|99037.4|99081.8|99056.8|99059.7|99034.7|73
1655967520000|2022-06-23 06:58:40|99062.8|99037.8|99042.7|99017.7|99064.6|99039.6|99042.7|99017.7|68
1655967530000|2022-06-23 06:58:50|99043.4|99018.4|99020.2|98970.2|99049.1|99024.1|99015.9|98969.4|66
1655967540000|2022-06-23 06:59:00|99017.1|98967.1|99039.2|98989.2|99041.9|98991.9|98993.1|98964.3|76
1655967550000|2022-06-23 06:59:10|99039.8|98989.8|99026.1|99001.1|99042|99004|99009.6|98984.6|69
1655967560000|2022-06-23 06:59:20|99026.3|99001.3|99015.9|98990.9|99027.7|99002.7|99009.6|98984.6|51
1655967570000|2022-06-23 06:59:30|99017|98992|99004.4|98979.4|99017.5|98992.5|98994.6|98969.6|75
1655967580000|2022-06-23 06:59:40|99003.9|98978.9|99002.4|98977.4|99011.8|98986.8|98999.1|98974.1|63
1655967590000|2022-06-23 06:59:50|99000.4|98975.4|99008|98983|99028.5|98993.4|98998.2|98973.2|63
1655967600000|2022-06-23 07:00:00|99010|98985|99074|99024|99079.4|99054.4|99010|98985|79
1655967610000|2022-06-23 07:00:10|99063.1|99038.1|99106.9|99081.9|99153.3|99103.3|99047|99009.5|79
1655967620000|2022-06-23 07:00:20|99106.7|99081.7|99120.2|99095.2|99126.1|99101.1|99102.1|99077.1|76
1655967630000|2022-06-23 07:00:30|99119.9|99094.9|99095.6|99070.6|99134|99095.8|99092.1|99067.1|72
1655967640000|2022-06-23 07:00:40|99095.8|99070.8|99114.9|99089.9|99125.5|99095.2|99092.2|99067.2|76
1655967650000|2022-06-23 07:00:50|99114.6|99089.6|99117.1|99092.1|99148.1|99106|99113.5|99088.5|75
1655967660000|2022-06-23 07:01:00|99117.7|99092.7|99129.9|99104.9|99135.8|99110.8|99112.3|99087.3|77
1655967670000|2022-06-23 07:01:10|99131.7|99106.7|99132.5|99107.5|99166.6|99131.9|99131.7|99106.7|69
1655967680000|2022-06-23 07:01:20|99132.2|99107.2|99094.5|99069.5|99145.2|99110.5|99094.5|99069.5|78
1655967690000|2022-06-23 07:01:30|99093.5|99068.5|99075.8|99050.8|99095|99070|99068.1|99043.1|61
1655967700000|2022-06-23 07:01:40|99077.3|99052.3|99103.3|99078.3|99133.5|99097.5|99075.6|99050.2|69
1655967710000|2022-06-23 07:01:50|99102.7|99077.7|99093.4|99068.4|99109|99079.3|99093.4|99054.6|68
1655967720000|2022-06-23 07:02:00|99094.1|99069.1|99115.2|99090.2|99128.6|99094|99094.1|99058.6|66
1655967730000|2022-06-23 07:02:10|99115.6|99090.6|99145|99095|99145|99105.9|99099.7|99071.7|67
1655967740000|2022-06-23 07:02:20|99145.7|99095.7|99164.4|99114.4|99165.1|99122.1|99135.8|99095|75
1655967750000|2022-06-23 07:02:30|99164.8|99114.8|99135.2|99110.2|99165.4|99121.9|99131.3|99106.3|68
1655967760000|2022-06-23 07:02:40|99135.6|99110.6|99141.6|99116.6|99152.4|99119.8|99131.5|99101.2|67
1655967770000|2022-06-23 07:02:50|99141.8|99116.8|99159.1|99134.1|99173.2|99134.8|99136.8|99096.9|73
1655967780000|2022-06-23 07:03:00|99162.7|99137.7|99160.1|99135.1|99187.3|99146.2|99144.7|99119.7|77
1655967790000|2022-06-23 07:03:10|99160.6|99135.6|99149.9|99124.9|99162.1|99137.1|99149.6|99124.6|62
1655967800000|2022-06-23 07:03:20|99150.4|99125.4|99166.2|99141.2|99167.8|99142.8|99148.2|99123.2|69
1655967810000|2022-06-23 07:03:30|99168.5|99143.5|99141|99116|99168.5|99143.5|99141|99104.8|69
1655967820000|2022-06-23 07:03:40|99145.7|99120.7|99160.6|99135.6|99162.1|99137.1|99143.7|99118.7|67
1655967830000|2022-06-23 07:03:50|99160.5|99135.5|99169.9|99119.9|99188.3|99141.4|99152.9|99115.7|68
1655967840000|2022-06-23 07:04:00|99171|99121|99184.9|99159.9|99200|99167.8|99159.4|99121|73
1655967850000|2022-06-23 07:04:10|99185.2|99160.2|99174.2|99149.2|99185.2|99160.2|99172|99147|70
1655967860000|2022-06-23 07:04:20|99173.7|99148.7|99187.1|99162.1|99189.1|99164.1|99167.3|99142.3|75
1655967870000|2022-06-23 07:04:30|99188.3|99163.3|99191.4|99166.4|99192.7|99167.7|99185.6|99160.6|58
1655967880000|2022-06-23 07:04:40|99192.1|99167.1|99209.5|99159.5|99221.9|99178.8|99187|99158.8|77
1655967890000|2022-06-23 07:04:50|99208.8|99158.8|99203.9|99178.9|99216.6|99179.8|99184.1|99145.9|74
1655967900000|2022-06-23 07:05:00|99218.1|99168.1|99212.8|99187.8|99221.1|99190|99201.5|99165.5|73
1655967910000|2022-06-23 07:05:10|99212.1|99187.1|99208.1|99183.1|99213.6|99188.6|99208.1|99183.1|63
1655967920000|2022-06-23 07:05:20|99209.5|99184.5|99230.5|99205.5|99238.1|99213.1|99207.6|99175.3|70
1655967930000|2022-06-23 07:05:30|99231|99206|99236.5|99211.5|99243.7|99218.7|99230.4|99205.4|73
1655967940000|2022-06-23 07:05:40|99237.3|99212.3|99235.5|99210.5|99244.6|99219.6|99229.6|99204.6|75
1655967950000|2022-06-23 07:05:50|99235.1|99210.1|99228.4|99203.4|99236.5|99211.5|99228|99203|70
1655967960000|2022-06-23 07:06:00|99229.6|99204.6|99222|99197|99249.5|99224.5|99213.4|99182.2|77
1655967970000|2022-06-23 07:06:10|99221.5|99196.5|99254.9|99229.9|99258.2|99229.9|99221|99186.4|76
1655967980000|2022-06-23 07:06:20|99248.1|99223.1|99255.3|99230.3|99268.8|99243.8|99248.1|99204.5|73
1655967990000|2022-06-23 07:06:30|99257.1|99232.1|99257.5|99207.5|99267.6|99236.8|99244.4|99206.4|78
1655968000000|2022-06-23 07:06:40|99246.7|99221.7|99264.4|99214.4|99273|99231.5|99241.9|99208.2|79
1655968010000|2022-06-23 07:06:50|99263.7|99213.7|99247|99222|99265.4|99229.7|99244.3|99207|69
1655968020000|2022-06-23 07:07:00|99247.2|99222.2|99218.5|99193.5|99259.2|99226.3|99216.5|99188.3|75
1655968030000|2022-06-23 07:07:10|99218.1|99193.1|99186.8|99161.8|99220.5|99195.5|99181.1|99144|62
1655968040000|2022-06-23 07:07:20|99186.9|99161.9|99187.5|99137.5|99194.2|99163.7|99167.1|99124.3|76
1655968050000|2022-06-23 07:07:30|99186.6|99136.6|99184.3|99159.3|99186.6|99159.3|99172.3|99132.5|66
1655968060000|2022-06-23 07:07:40|99185.5|99160.5|99186.8|99161.8|99187.8|99162.8|99176.5|99151.5|72
1655968070000|2022-06-23 07:07:50|99184.3|99159.3|99190.3|99165.3|99198.5|99170.4|99181.1|99147.1|71
1655968080000|2022-06-23 07:08:00|99189.6|99164.6|99203.7|99178.7|99224.2|99191.2|99189.6|99164.6|71
1655968090000|2022-06-23 07:08:10|99201.9|99176.9|99189.3|99164.3|99205.5|99180.5|99185.1|99151.1|72
1655968100000|2022-06-23 07:08:20|99188.6|99163.6|99195.9|99170.9|99207|99174.7|99186.4|99157|75
1655968110000|2022-06-23 07:08:30|99192|99167|99215.1|99165.1|99216.7|99177|99188.2|99161.2|75
1655968120000|2022-06-23 07:08:40|99215.2|99165.2|99242.6|99192.6|99242.6|99204.6|99212.5|99163.9|67
1655968130000|2022-06-23 07:08:50|99242.1|99192.1|99231.9|99206.9|99243.9|99208.9|99230.1|99190.2|53
1655968140000|2022-06-23 07:09:00|99232.3|99207.3|99242.7|99192.7|99252.1|99213.3|99230.3|99191.5|71
1655968150000|2022-06-23 07:09:10|99243.5|99193.5|99225.8|99200.8|99247.5|99203.3|99223.7|99190.3|64
1655968160000|2022-06-23 07:09:20|99225.7|99200.7|99240.9|99215.9|99255.9|99217.9|99225.7|99200.7|74
1655968170000|2022-06-23 07:09:30|99239|99214|99250.7|99200.7|99267.7|99231.7|99235.1|99189.8|66
1655968180000|2022-06-23 07:09:40|99251.8|99201.8|99252|99227|99257.5|99228.3|99234.4|99201.8|70
1655968190000|2022-06-23 07:09:50|99253.1|99228.1|99256.5|99231.5|99273.2|99233.8|99252.5|99207.5|63
1655968200000|2022-06-23 07:10:00|99257|99232|99255.1|99230.1|99272.2|99247.2|99249.7|99224.7|76
1655968210000|2022-06-23 07:10:10|99253.4|99228.4|99240.9|99215.9|99257.5|99229.8|99240.9|99204|71
1655968220000|2022-06-23 07:10:20|99239.8|99214.8|99237.6|99187.6|99242.9|99215.4|99214.1|99184.5|67
1655968230000|2022-06-23 07:10:30|99224.8|99199.8|99194.9|99169.9|99224.8|99199.8|99193|99166.9|69
1655968240000|2022-06-23 07:10:40|99192.4|99167.4|99183.8|99158.8|99192.4|99167.4|99179.9|99154.9|71
1655968250000|2022-06-23 07:10:50|99183.9|99158.9|99200.3|99175.3|99203.8|99177|99181.9|99153.8|72
1655968260000|2022-06-23 07:11:00|99200.5|99175.5|99174.7|99149.7|99202|99177|99171.9|99146.9|68
1655968270000|2022-06-23 07:11:10|99177.9|99152.9|99173.9|99148.9|99178.3|99153.3|99170.2|99145.2|68
1655968280000|2022-06-23 07:11:20|99174.1|99149.1|99145.5|99120.5|99180.2|99150.3|99145.5|99120.5|67
1655968290000|2022-06-23 07:11:30|99146.1|99121.1|99174.5|99149.5|99197.1|99163.4|99140.2|99115.2|66
1655968300000|2022-06-23 07:11:40|99174.7|99149.7|99174.7|99149.7|99178.2|99153.2|99170.2|99145.2|56
1655968310000|2022-06-23 07:11:50|99174.1|99149.1|99176.2|99151.2|99197.7|99162.7|99173.1|99138.3|69
1655968320000|2022-06-23 07:12:00|99175.4|99150.4|99199.1|99174.1|99211.9|99174.3|99153.8|99128.8|75
1655968330000|2022-06-23 07:12:10|99199.4|99174.4|99194.4|99169.4|99210|99185|99184.4|99149.6|65
1655968340000|2022-06-23 07:12:20|99196.7|99171.7|99201.3|99176.3|99203|99178|99193.9|99168.9|50
1655968350000|2022-06-23 07:12:30|99200.3|99175.3|99197|99172|99200.3|99175.3|99191.3|99166.3|57
1655968360000|2022-06-23 07:12:40|99197.7|99172.7|99217|99192|99221.3|99196.3|99196.6|99171.6|67
1655968370000|2022-06-23 07:12:50|99217.1|99192.1|99198.8|99173.8|99217.6|99192.6|99198.2|99173.2|67
1655968380000|2022-06-23 07:13:00|99198.5|99173.5|99194.7|99169.7|99207.8|99182.8|99194.2|99169.2|60
1655968390000|2022-06-23 07:13:10|99192.1|99167.1|99203.7|99178.7|99205.5|99180.5|99192.1|99167.1|53
1655968400000|2022-06-23 07:13:20|99202.9|99177.9|99236.3|99211.3|99243.2|99211.9|99202.9|99177.9|66
1655968410000|2022-06-23 07:13:30|99236.5|99211.5|99218.8|99193.8|99236.8|99211.8|99217.8|99192.8|64
1655968420000|2022-06-23 07:13:40|99216.8|99191.8|99234.3|99184.3|99238.2|99198|99207|99182|76
1655968430000|2022-06-23 07:13:50|99233.1|99183.1|99227.9|99202.9|99234.3|99204.1|99217.9|99183.1|57
1655968440000|2022-06-23 07:14:00|99227.7|99202.7|99239.1|99214.1|99267.2|99228.7|99227.2|99197.6|73
1655968450000|2022-06-23 07:14:10|99238.8|99213.8|99255.9|99230.9|99260.6|99235.6|99238.8|99213.8|73
1655968460000|2022-06-23 07:14:20|99256.5|99231.5|99256.2|99231.2|99258.1|99233.1|99246.9|99221.9|68
1655968470000|2022-06-23 07:14:30|99255.9|99230.9|99245.5|99220.5|99265|99240|99245.5|99220.5|71
1655968480000|2022-06-23 07:14:40|99245.6|99220.6|99254.1|99204.1|99270.9|99222.1|99224.3|99199.3|76
1655968490000|2022-06-23 07:14:50|99250.5|99200.5|99225.9|99175.9|99255.1|99205.1|99223.3|99173.3|76
1655968500000|2022-06-23 07:15:00|99226.6|99176.6|99373.3|99323.3|99373.3|99323.3|99226.6|99176.6|78
1655968510000|2022-06-23 07:15:10|99371.1|99321.1|99467.4|99417.4|99476.9|99426.9|99358.6|99308.6|79
1655968520000|2022-06-23 07:15:20|99454.7|99404.7|99437.1|99387.1|99473.6|99423.6|99409.5|99359.5|80
1655968530000|2022-06-23 07:15:30|99439.3|99389.3|99456.6|99406.6|99458.2|99408.2|99424.4|99374.4|79
1655968540000|2022-06-23 07:15:40|99452.5|99402.5|99461.1|99411.1|99473.9|99423.9|99440.1|99390.1|79
1655968550000|2022-06-23 07:15:50|99466|99416|99461.9|99411.9|99478.9|99428.9|99452.7|99402.7|80
1655968560000|2022-06-23 07:16:00|99462|99412|99454.3|99429.3|99480.9|99441.8|99447.7|99406.1|76
1655968570000|2022-06-23 07:16:10|99455.1|99430.1|99451.9|99426.9|99469.7|99433.3|99446.1|99414.4|69
1655968580000|2022-06-23 07:16:20|99451.8|99426.8|99461.8|99436.8|99461.9|99436.9|99450.6|99425.6|63
1655968590000|2022-06-23 07:16:30|99462.2|99437.2|99449.2|99424.2|99464.6|99439.6|99448|99423|66
1655968600000|2022-06-23 07:16:40|99450.3|99425.3|99438.1|99413.1|99461.8|99436.8|99435.3|99410.3|73
1655968610000|2022-06-23 07:16:50|99439.5|99414.5|99417.5|99392.5|99443|99414.5|99414.9|99379.8|71
1655968620000|2022-06-23 07:17:00|99418.3|99393.3|99400.7|99375.7|99440.3|99403.2|99399.4|99374.4|77
1655968630000|2022-06-23 07:17:10|99401.2|99376.2|99434.6|99409.6|99437.9|99412.9|99390.2|99365.2|78
1655968640000|2022-06-23 07:17:20|99438.9|99413.9|99485.3|99460.3|99485.3|99460.3|99436.3|99411.3|71
1655968650000|2022-06-23 07:17:30|99486.8|99461.8|99494.8|99469.8|99499.1|99474.1|99473.9|99448.9|72
1655968660000|2022-06-23 07:17:40|99494.4|99469.4|99513.1|99488.1|99513.9|99488.9|99488.3|99463.3|73
1655968670000|2022-06-23 07:17:50|99510.6|99485.6|99512.4|99487.4|99517.2|99492.2|99505.6|99480.6|76
1655968680000|2022-06-23 07:18:00|99513.5|99488.5|99535.1|99510.1|99557.4|99531.1|99513.5|99488.5|74
1655968690000|2022-06-23 07:18:10|99536|99511|99537.8|99512.8|99571|99531.7|99529.5|99493.9|76
1655968700000|2022-06-23 07:18:20|99540.3|99515.3|99540.9|99515.9|99556.1|99531.1|99536.4|99511.4|75
1655968710000|2022-06-23 07:18:30|99542.6|99517.6|99540.5|99515.5|99553.8|99528.8|99540.5|99515.5|74
1655968720000|2022-06-23 07:18:40|99539.6|99514.6|99510.6|99485.6|99542.6|99517.6|99504.9|99479.9|73
1655968730000|2022-06-23 07:18:50|99514.1|99489.1|99537.2|99512.2|99538.1|99513.1|99511.5|99486.5|75
1655968740000|2022-06-23 07:19:00|99537.5|99512.5|99547.3|99522.3|99556.9|99523.6|99533.4|99506.9|78
1655968750000|2022-06-23 07:19:10|99550|99525|99557.4|99532.4|99570.3|99545.3|99547.2|99522.2|74
1655968760000|2022-06-23 07:19:20|99557.3|99532.3|99581.9|99556.9|99588.1|99563.1|99557.3|99532.3|76
1655968770000|2022-06-23 07:19:30|99586.8|99561.8|99603.8|99578.8|99607.7|99582.7|99583.5|99558.5|68
1655968780000|2022-06-23 07:19:40|99604.9|99579.9|99584.6|99559.6|99604.9|99579.9|99584.6|99559.6|75
1655968790000|2022-06-23 07:19:50|99586|99561|99605.2|99580.2|99610.9|99585.9|99581.1|99556.1|74
1655968800000|2022-06-23 07:20:00|99608.8|99583.8|99620.1|99595.1|99622.4|99597.4|99605.7|99580.7|76
1655968810000|2022-06-23 07:20:10|99619|99594|99655.9|99630.9|99672.8|99634.7|99617.5|99592.5|75
1655968820000|2022-06-23 07:20:20|99655.1|99630.1|99690.2|99665.2|99693.2|99668.2|99654|99629|75
1655968830000|2022-06-23 07:20:30|99690|99665|99678.1|99653.1|99692.1|99667.1|99677.8|99652.8|77
1655968840000|2022-06-23 07:20:40|99680.2|99655.2|99697.3|99672.3|99706.3|99676|99680.2|99654.6|76
1655968850000|2022-06-23 07:20:50|99697.8|99672.8|99689.1|99664.1|99712.5|99687.5|99684.8|99659.8|76
1655968860000|2022-06-23 07:21:00|99691.8|99666.8|99673.6|99623.6|99691.8|99666.8|99662|99618.4|71
1655968870000|2022-06-23 07:21:10|99672.9|99622.9|99680.4|99655.4|99693.8|99658.9|99661.1|99622.4|75
1655968880000|2022-06-23 07:21:20|99681|99656|99706.4|99681.4|99710.5|99685.5|99674.7|99638.7|74
1655968890000|2022-06-23 07:21:30|99705.4|99680.4|99716.4|99691.4|99717.9|99692.9|99696.4|99671.4|73
1655968900000|2022-06-23 07:21:40|99713.6|99688.6|99715.6|99690.6|99716.4|99691.4|99703.2|99678.2|73
1655968910000|2022-06-23 07:21:50|99715|99690|99726.5|99701.5|99728|99703|99714.7|99689.7|63
1655968920000|2022-06-23 07:22:00|99724.7|99699.7|99725.6|99700.6|99731.6|99706.6|99720.3|99695.3|76
1655968930000|2022-06-23 07:22:10|99724.8|99699.8|99741.6|99716.6|99745.6|99720.6|99721.5|99696.5|68
1655968940000|2022-06-23 07:22:20|99741.4|99716.4|99715.1|99690.1|99741.4|99716.4|99715.1|99690.1|74
1655968950000|2022-06-23 07:22:30|99715.6|99690.6|99719.8|99694.8|99739.4|99714.4|99715.3|99690.3|77
1655968960000|2022-06-23 07:22:40|99720.5|99695.5|99739.1|99714.1|99740.9|99715.9|99720.5|99695.5|74
1655968970000|2022-06-23 07:22:50|99738.8|99713.8|99755.4|99705.4|99758.5|99720.6|99735.5|99701.1|74
1655968980000|2022-06-23 07:23:00|99755.1|99705.1|99764.4|99714.4|99766.7|99728.6|99734.2|99696|72
1655968990000|2022-06-23 07:23:10|99764.1|99714.1|99768.9|99743.9|99776.7|99751.7|99749.2|99712.9|76
1655969000000|2022-06-23 07:23:20|99768.7|99743.7|99769.5|99744.5|99773.6|99748.6|99757.9|99732.9|72
1655969010000|2022-06-23 07:23:30|99768.3|99743.3|99757.1|99732.1|99773.7|99748.7|99757.1|99732.1|69
1655969020000|2022-06-23 07:23:40|99759.4|99734.4|99732.8|99707.8|99760.4|99735.4|99729.4|99704.4|76
1655969030000|2022-06-23 07:23:50|99733.3|99708.3|99720.5|99695.5|99738.3|99713.3|99717.7|99692.7|76
1655969040000|2022-06-23 07:24:00|99721.3|99696.3|99754.7|99729.7|99759.6|99734.6|99719.6|99694.6|70
1655969050000|2022-06-23 07:24:10|99753.5|99728.5|99759.8|99734.8|99761.5|99736.5|99753.4|99728.4|71
1655969060000|2022-06-23 07:24:20|99760.2|99735.2|99765.4|99740.4|99766.5|99741.5|99760|99735|64
1655969070000|2022-06-23 07:24:30|99765.5|99740.5|99783.9|99733.9|99795.4|99752.5|99761.8|99728.3|68
1655969080000|2022-06-23 07:24:40|99783.8|99733.8|99779.2|99754.2|99801.5|99759.6|99768.1|99730.2|71
1655969090000|2022-06-23 07:24:50|99779.8|99754.8|99772.8|99747.8|99794.8|99765.6|99769.3|99738.8|72
1655969100000|2022-06-23 07:25:00|99771.6|99746.6|99759.5|99734.5|99771.6|99746.6|99749|99707.5|70
1655969110000|2022-06-23 07:25:10|99759.4|99734.4|99778.8|99753.8|99783.3|99758.3|99759.4|99734.4|77
1655969120000|2022-06-23 07:25:20|99779.8|99754.8|99787.1|99762.1|99797.8|99772.8|99779.8|99754.8|74
1655969130000|2022-06-23 07:25:30|99788.6|99763.6|99766.4|99741.4|99790|99765|99765.7|99740.7|73
1655969140000|2022-06-23 07:25:40|99766.8|99741.8|99774.8|99749.8|99784|99759|99765.1|99740.1|66
1655969150000|2022-06-23 07:25:50|99775.6|99750.6|99793.8|99768.8|99800.1|99775.1|99773.4|99748.4|75
1655969160000|2022-06-23 07:26:00|99793.7|99768.7|99814.8|99789.8|99814.8|99789.8|99780.2|99755.2|72
1655969170000|2022-06-23 07:26:10|99826.1|99776.1|99813|99788|99828.8|99803.8|99813|99776.1|70
1655969180000|2022-06-23 07:26:20|99813.3|99788.3|99819.1|99794.1|99827.3|99802.3|99813.1|99788.1|67
1655969190000|2022-06-23 07:26:30|99819.7|99794.7|99820.8|99795.8|99830.6|99805.6|99814.6|99789.6|71
1655969200000|2022-06-23 07:26:40|99821.1|99796.1|99819.5|99794.5|99826.3|99801.3|99817.4|99792.4|64
1655969210000|2022-06-23 07:26:50|99818|99793|99816.7|99791.7|99820.3|99795.3|99814.1|99789.1|73
1655969220000|2022-06-23 07:27:00|99816.8|99791.8|99846.2|99796.2|99852.5|99802.5|99816.3|99781.6|72
1655969230000|2022-06-23 07:27:10|99846.6|99796.6|99855.1|99805.1|99858.4|99808.4|99845.8|99795.8|74
1655969240000|2022-06-23 07:27:20|99854.5|99804.5|99841.2|99816.2|99864.6|99819.2|99837.6|99801.8|69
1655969250000|2022-06-23 07:27:30|99841|99816|99866.8|99816.8|99870.9|99829.9|99839.3|99814.3|69
1655969260000|2022-06-23 07:27:40|99867|99817|99869.9|99819.9|99876.3|99826.3|99866.2|99816.2|68
1655969270000|2022-06-23 07:27:50|99870.6|99820.6|99869.6|99819.6|99875.9|99837|99857.3|99815.5|70
1655969280000|2022-06-23 07:28:00|99872.5|99822.5|99873.2|99823.2|99878.5|99832|99852.6|99814.1|74
1655969290000|2022-06-23 07:28:10|99872.9|99822.9|99888.1|99838.1|99889.2|99839.2|99844.3|99819.2|77
1655969300000|2022-06-23 07:28:20|99888.2|99838.2|99897.2|99847.2|99900.1|99850.1|99888.2|99838.2|78
1655969310000|2022-06-23 07:28:30|99896.7|99846.7|99902.8|99877.8|99917.5|99881.9|99893.9|99845.2|71
1655969320000|2022-06-23 07:28:40|99903.5|99878.5|99929.6|99879.6|99936.2|99911.2|99900.3|99875.3|74
1655969330000|2022-06-23 07:28:50|99926.6|99876.6|99927.4|99902.4|99939.3|99906.9|99914.4|99864.4|77
1655969340000|2022-06-23 07:29:00|99928|99903|99927.6|99877.6|99943|99917.5|99922.6|99874.4|76
1655969350000|2022-06-23 07:29:10|99928.2|99878.2|99927.8|99902.8|99944.6|99912.4|99909.2|99875.1|74
1655969360000|2022-06-23 07:29:20|99927.3|99902.3|99899.4|99849.4|99932.5|99902.3|99880.1|99830.2|79
1655969370000|2022-06-23 07:29:30|99902.9|99852.9|99893.1|99843.1|99902.9|99865.4|99884.9|99834.9|67
1655969380000|2022-06-23 07:29:40|99893.9|99843.9|99893.6|99843.6|99932.7|99849.1|99887.4|99798.4|68
1655969390000|2022-06-23 07:29:50|99929.2|99800.1|99908.3|99712.1|99940.7|99852.3|99837|99711.8|74
1655969400000|2022-06-23 07:30:00|99923|99773.6|100025.9|99836.7|100037.9|99896.9|99923|99773.6|80
1655969410000|2022-06-23 07:30:10|100024.8|99831.3|100005.1|99865.2|100039.8|99935|99966.5|99827.9|80
1655969420000|2022-06-23 07:30:20|100005.6|99876.5|99985.9|99847.5|100016.3|99936|99949.3|99833.1|79
1655969430000|2022-06-23 07:30:30|99975.7|99844.1|100040.1|99894.7|100052.9|99943.8|99949.4|99808.2|80
1655969440000|2022-06-23 07:30:40|99985.4|99935.4|100032.3|99835|100047.4|99935.4|99951.5|99829.5|79
1655969450000|2022-06-23 07:30:50|100025.2|99850.8|100008.9|99958.9|100048.3|99958.9|99956.3|99850.8|78
1655969460000|2022-06-23 07:31:00|100006.9|99956.9|100029.7|99979.7|100060.9|99979.7|99987.2|99909.5|78
1655969470000|2022-06-23 07:31:10|100012.1|99987.1|100013.7|99963.7|100032.2|99987.1|100010|99960|76
1655969480000|2022-06-23 07:31:20|100013.3|99963.3|100045.2|99898.6|100059.8|99982.5|99989.1|99892.2|73
1655969490000|2022-06-23 07:31:30|100043.1|99897.3|100084.8|100034.8|100111.1|100061.1|100006.9|99881.8|79
1655969500000|2022-06-23 07:31:40|100083|100033|100086.8|100036.8|100152|100055.6|100070.1|99988.7|79
1655969510000|2022-06-23 07:31:50|100122.2|99997.2|100114|100064|100154|100064.3|100081.4|99997.2|74
1655969520000|2022-06-23 07:32:00|100155.5|100025.5|100082.9|100032.9|100155.5|100063.6|100075.8|100009.5|77
1655969530000|2022-06-23 07:32:10|100082.6|100032.6|100070.3|100020.3|100087.8|100037.8|100066.9|100016.9|78
1655969540000|2022-06-23 07:32:20|100073.3|100023.3|100073.2|100023.2|100080.2|100030.2|100069.7|100019.7|72
1655969550000|2022-06-23 07:32:30|100069.1|100019.1|100057.2|100007.2|100077.7|100027.7|100054.2|100004.2|77
1655969560000|2022-06-23 07:32:40|100055.4|100005.4|100060|100010|100062.6|100012.6|100050.9|100000.9|75
1655969570000|2022-06-23 07:32:50|100060.7|100010.7|100053|100003|100063.7|100013.7|100048.7|99998.7|69
1655969580000|2022-06-23 07:33:00|100055.4|100005.4|100048.2|99998.2|100056.5|100006.5|100044.3|99994.3|71
1655969590000|2022-06-23 07:33:10|100048.1|99998.1|100074.7|100024.7|100092.9|100042.9|100048.1|99998.1|76
1655969600000|2022-06-23 07:33:20|100078.1|100028.1|100050.4|100000.4|100088|100038|100046|99996|77
1655969610000|2022-06-23 07:33:30|100049.9|99999.9|100026.5|99976.5|100050.4|100000.4|100017.1|99967.1|78
1655969620000|2022-06-23 07:33:40|100040.1|99990.1|100021.9|99971.9|100044|99994.5|100004.5|99964.8|77
1655969630000|2022-06-23 07:33:50|100022.9|99972.9|99968.2|99918.2|100059.1|99977.3|99931.7|99843.2|78
1655969640000|2022-06-23 07:34:00|99962|99912|99972.7|99922.7|99986.7|99936.7|99959.4|99909.4|70
1655969650000|2022-06-23 07:34:10|99975.5|99925.5|99972.8|99922.8|99986.6|99936.6|99965.2|99915.2|73
1655969660000|2022-06-23 07:34:20|99973.1|99923.1|99981.3|99931.3|99987.6|99937.6|99966.3|99916.3|68
1655969670000|2022-06-23 07:34:30|99980.6|99930.6|100021.5|99971.5|100021.5|99971.5|99980.6|99930.6|74
1655969680000|2022-06-23 07:34:40|100023.6|99973.6|100015.3|99965.3|100039.5|99989.5|100015.3|99965.3|64
1655969690000|2022-06-23 07:34:50|100016.9|99966.9|100036.1|99986.1|100037.7|99987.7|100012.7|99962.7|74
1655969700000|2022-06-23 07:35:00|100036.5|99986.5|100072|100022|100076.5|100026.5|100035.9|99985.9|75
1655969710000|2022-06-23 07:35:10|100070.7|100020.7|100052.4|100002.4|100070.7|100020.7|100033.9|99983.9|75
1655969720000|2022-06-23 07:35:20|100055|100005|100065.6|100015.6|100080.3|100030.3|100055|100005|73
1655969730000|2022-06-23 07:35:30|100065.5|100015.5|100041.9|99991.9|100082.7|100032.7|100028.5|99990|76
1655969740000|2022-06-23 07:35:40|100036.9|99986.9|100025.1|99975.1|100036.9|99986.9|99999|99949|78
1655969750000|2022-06-23 07:35:50|100028.4|99978.4|100026.4|99976.4|100042.9|99992.9|100010.1|99960.1|64
1655969760000|2022-06-23 07:36:00|100029.6|99979.6|100044.4|99994.4|100072.7|99995.2|100029.6|99939.1|67
1655969770000|2022-06-23 07:36:10|100045|99995|100044.2|99994.2|100068.6|100007.2|100027.1|99923.7|76
1655969780000|2022-06-23 07:36:20|100044.5|99994.5|100098|100048|100105|100055|100040.5|99990.5|71
1655969790000|2022-06-23 07:36:30|100094.2|100044.2|100069.3|100019.3|100094.2|100044.2|100063.8|100013.8|74
1655969800000|2022-06-23 07:36:40|100067.6|100017.6|100057.9|100007.9|100075.2|100025.2|100033.2|99986.5|77
1655969810000|2022-06-23 07:36:50|100053.4|100003.4|100089.4|100039.4|100111.7|100061.7|100053.4|100003.4|74
1655969820000|2022-06-23 07:37:00|100088.9|100038.9|100105.4|100055.4|100105.9|100066.1|100076.3|100038.9|73
1655969830000|2022-06-23 07:37:10|100105.7|100055.7|100124.9|100074.9|100141.3|100091.3|100094.7|100044.7|74
1655969840000|2022-06-23 07:37:20|100124.5|100074.5|100128.4|100103.4|100151|100108.5|100122.9|100074.5|69
1655969850000|2022-06-23 07:37:30|100128.7|100103.7|100125.2|100075.2|100145.9|100114.9|100124.3|100074.3|72
1655969860000|2022-06-23 07:37:40|100125.3|100075.3|100140.3|100090.3|100140.3|100097.5|100117.7|100074.7|73
1655969870000|2022-06-23 07:37:50|100141.3|100091.3|100146.2|100096.2|100150.8|100108.7|100128.1|100089.7|75
1655969880000|2022-06-23 07:38:00|100146.3|100096.3|100153.3|100128.3|100155.6|100130.6|100142.5|100092.5|74
1655969890000|2022-06-23 07:38:10|100150.4|100125.4|100142.9|100117.9|100151.2|100126.2|100139.8|100114.8|70
1655969900000|2022-06-23 07:38:20|100141.2|100116.2|100166.3|100141.3|100166.3|100141.3|100141.2|100116.2|69
1655969910000|2022-06-23 07:38:30|100164|100139|100189.8|100164.8|100199.8|100164.8|100145|100120|69
1655969920000|2022-06-23 07:38:40|100187.8|100162.8|100198.9|100173.9|100214.5|100180|100181.2|100152|70
1655969930000|2022-06-23 07:38:50|100198.4|100173.4|100211.8|100186.8|100216.1|100191.1|100192.2|100157.8|69
1655969940000|2022-06-23 07:39:00|100210.8|100185.8|100178.7|100153.7|100210.8|100185.8|100173.7|100148.7|74
1655969950000|2022-06-23 07:39:10|100173.1|100148.1|100212.5|100187.5|100212.5|100187.5|100171.1|100146.1|75
1655969960000|2022-06-23 07:39:20|100212.3|100187.3|100239.2|100214.2|100253.9|100228.9|100212.3|100187.3|77
1655969970000|2022-06-23 07:39:30|100236.8|100211.8|100218.3|100193.3|100246.9|100221.9|100215.6|100190.6|66
1655969980000|2022-06-23 07:39:40|100216.1|100191.1|100226.7|100201.7|100229.3|100204.3|100201.9|100176.9|77
1655969990000|2022-06-23 07:39:50|100226.8|100201.8|100235.8|100210.8|100237|100212|100226.3|100201.3|64
1655970000000|2022-06-23 07:40:00|100232.5|100207.5|100255.8|100230.8|100257.6|100232.6|100227.1|100202.1|76
1655970010000|2022-06-23 07:40:10|100253|100228|100246.6|100221.6|100256.5|100231.5|100236|100211|76
1655970020000|2022-06-23 07:40:20|100246.1|100221.1|100245|100220|100248.2|100223.2|100236.6|100211.6|69
1655970030000|2022-06-23 07:40:30|100245.3|100220.3|100229|100204|100253.8|100228.8|100228.5|100191.1|72
1655970040000|2022-06-23 07:40:40|100228|100203|100244.9|100219.9|100245.3|100220.3|100227.2|100202.2|73
1655970050000|2022-06-23 07:40:50|100244.4|100219.4|100240.7|100190.7|100246.4|100221.4|100223.6|100186.2|73
1655970060000|2022-06-23 07:41:00|100238.8|100188.8|100230.3|100205.3|100246|100207.2|100224.2|100186.2|75
1655970070000|2022-06-23 07:41:10|100229.7|100204.7|100245.1|100220.1|100245.8|100220.1|100225.7|100190.8|70
1655970080000|2022-06-23 07:41:20|100245.2|100220.2|100222.1|100197.1|100249.8|100224.8|100221.5|100195.8|74
1655970090000|2022-06-23 07:41:30|100222.3|100197.3|100232.4|100207.4|100237.1|100212.1|100222|100197|74
1655970100000|2022-06-23 07:41:40|100232.8|100207.8|100239.8|100214.8|100251.8|100216.6|100224.9|100195.9|75
1655970110000|2022-06-23 07:41:50|100233.9|100208.9|100229.5|100204.5|100250.2|100216.1|100229.5|100196.6|70
1655970120000|2022-06-23 07:42:00|100227.7|100202.7|100231.4|100206.4|100252.3|100227.3|100227.7|100202.7|76
1655970130000|2022-06-23 07:42:10|100229.6|100204.6|100206.9|100181.9|100238.6|100213.6|100204|100179|71
1655970140000|2022-06-23 07:42:20|100206.7|100181.7|100206.3|100181.3|100208.8|100183.8|100194.1|100169.1|67
1655970150000|2022-06-23 07:42:30|100204.9|100179.9|100177.9|100152.9|100209.1|100184.1|100177.9|100152.9|78
1655970160000|2022-06-23 07:42:40|100172.8|100147.8|100167.7|100142.7|100173.5|100148.5|100151.3|100126.3|75
1655970170000|2022-06-23 07:42:50|100167.1|100142.1|100188.7|100163.7|100193.3|100168.3|100163.7|100138.7|78
1655970180000|2022-06-23 07:43:00|100189|100164|100198.9|100173.9|100204.8|100179.8|100179.9|100154.9|76
1655970190000|2022-06-23 07:43:10|100199.3|100174.3|100192.8|100167.8|100216.1|100178.3|100189.8|100160.4|68
1655970200000|2022-06-23 07:43:20|100194.9|100169.9|100179.1|100154.1|100194.9|100169.9|100178.8|100153.8|72
1655970210000|2022-06-23 07:43:30|100178.8|100153.8|100174.5|100149.5|100185.3|100157.4|100168.3|100133.9|77
1655970220000|2022-06-23 07:43:40|100174.8|100149.8|100172.8|100147.8|100182.5|100157.5|100162.9|100137.9|74
1655970230000|2022-06-23 07:43:50|100172|100147|100173.7|100148.7|100173.7|100148.7|100159.5|100134.5|72
1655970240000|2022-06-23 07:44:00|100174.8|100149.8|100170.4|100145.4|100182.3|100157.3|100170.4|100145.4|72
1655970250000|2022-06-23 07:44:10|100172|100147|100170.1|100145.1|100185|100153.8|100160.8|100129.8|79
1655970260000|2022-06-23 07:44:20|100170.7|100145.7|100132.1|100107.1|100193.6|100161.7|100132.1|100107.1|74
1655970270000|2022-06-23 07:44:30|100131.7|100106.7|100106.4|100081.4|100135.9|100110.9|100103.3|100078.3|70
1655970280000|2022-06-23 07:44:40|100106.2|100081.2|100082.7|100057.7|100112.3|100087.3|100075.6|100043.3|76
1655970290000|2022-06-23 07:44:50|100081.7|100056.7|100060.2|100035.2|100082.1|100057.1|100058.2|100033.2|71
1655970300000|2022-06-23 07:45:00|100063.8|100038.8|100106.4|100081.4|100109.7|100084.7|100063.8|100038.8|76
1655970310000|2022-06-23 07:45:10|100104.8|100079.8|100075.3|100050.3|100105.7|100080.7|100072.3|100047.3|76
1655970320000|2022-06-23 07:45:20|100075.4|100050.4|100070.5|100045.5|100087|100062|100070.5|100045.5|65
1655970330000|2022-06-23 07:45:30|100072.1|100047.1|100090.4|100065.4|100090.4|100065.4|100067.6|100042.6|75
1655970340000|2022-06-23 07:45:40|100091.3|100066.3|100090.6|100065.6|100100.1|100075.1|100086.9|100061.9|74
1655970350000|2022-06-23 07:45:50|100092.2|100067.2|100067.2|100042.2|100102.3|100077.3|100062.2|100037.2|72
1655970360000|2022-06-23 07:46:00|100068.3|100043.3|100055.3|100005.3|100073.6|100048.6|100038.9|100005|73
1655970370000|2022-06-23 07:46:10|100053.8|100003.8|100057.8|100032.8|100066|100041|100043.8|100002.8|75
1655970380000|2022-06-23 07:46:20|100056.7|100031.7|100083.3|100058.3|100083.3|100058.3|100053.7|100028.7|70
1655970390000|2022-06-23 07:46:30|100081.4|100056.4|100098.7|100073.7|100099.7|100074.7|100075.7|100050.7|71
1655970400000|2022-06-23 07:46:40|100098.2|100073.2|100079.4|100054.4|100099.5|100074.5|100079.4|100054.4|62
1655970410000|2022-06-23 07:46:50|100079.9|100054.9|100055.8|100030.8|100081.9|100056.9|100055.8|100030.8|65
1655970420000|2022-06-23 07:47:00|100058.6|100033.6|100009.7|99984.7|100060.1|100035.1|100009.7|99984.7|71
1655970430000|2022-06-23 07:47:10|100010.2|99985.2|100008.7|99983.7|100014|99989|99998.1|99973.1|71
1655970440000|2022-06-23 07:47:20|100009.1|99984.1|99998.3|99973.3|100010.6|99985.6|99995.8|99970.8|69
1655970450000|2022-06-23 07:47:30|99998.5|99973.5|99996.4|99971.4|100016.4|99991.4|99996.4|99971.4|70
1655970460000|2022-06-23 07:47:40|99989.7|99964.7|99991.2|99966.2|100006.4|99981.4|99986.9|99961.9|72
1655970470000|2022-06-23 07:47:50|99990.8|99965.8|99989.2|99964.2|100003.6|99978.6|99985.5|99960.5|73
1655970480000|2022-06-23 07:48:00|99988.3|99963.3|99975.9|99950.9|100003.7|99978.7|99975|99950|67
1655970490000|2022-06-23 07:48:10|99975.8|99950.8|99938.2|99913.2|99981.6|99956.6|99935.4|99909.8|75
1655970500000|2022-06-23 07:48:20|99937.6|99912.6|99864.3|99814.3|99962.4|99927.5|99828.9|99696.3|77
1655970510000|2022-06-23 07:48:30|99865.4|99815.4|99919.3|99869.3|99955.2|99875.5|99865.4|99815.4|80
1655970520000|2022-06-23 07:48:40|99920|99870|99887.5|99837.5|99935.4|99885.4|99874.7|99824.7|73
1655970530000|2022-06-23 07:48:50|99888|99838|99888.3|99838.3|99895.7|99845.7|99882.2|99832.2|65
1655970540000|2022-06-23 07:49:00|99887.9|99837.9|99865.3|99815.3|99891|99841|99857.4|99807.4|73
1655970550000|2022-06-23 07:49:10|99866.1|99816.1|99860.2|99835.2|99869.8|99838.4|99844.9|99813.6|73
1655970560000|2022-06-23 07:49:20|99861.3|99836.3|99861.9|99836.9|99876|99840.4|99852.7|99821.2|73
1655970570000|2022-06-23 07:49:30|99861.8|99836.8|99847.2|99822.2|99863.5|99838.5|99847|99822|73
1655970580000|2022-06-23 07:49:40|99848.5|99823.5|99868.1|99843.1|99870.3|99845.3|99848.5|99819.3|73
1655970590000|2022-06-23 07:49:50|99862.4|99837.4|99865.7|99840.7|99867|99842|99858.6|99833.6|74
1655970600000|2022-06-23 07:50:00|99867.1|99842.1|99875.6|99850.6|99905.3|99865.1|99867.1|99842.1|74
1655970610000|2022-06-23 07:50:10|99875.7|99850.7|99870.3|99845.3|99887.8|99862.8|99866.5|99841.5|70
1655970620000|2022-06-23 07:50:20|99870.4|99845.4|99884.3|99859.3|99886.6|99861.6|99868.5|99843.5|67
1655970630000|2022-06-23 07:50:30|99885.7|99860.7|99871|99846|99887.4|99862.4|99868.2|99843.2|74
1655970640000|2022-06-23 07:50:40|99870.7|99845.7|99918.1|99893.1|99918.1|99893.1|99864|99839|73
1655970650000|2022-06-23 07:50:50|99915.9|99890.9|99907.9|99882.9|99919.5|99894.5|99904.8|99879.8|77
1655970660000|2022-06-23 07:51:00|99907.7|99882.7|99900.2|99875.2|99917.8|99889.8|99897.7|99867.8|77
1655970670000|2022-06-23 07:51:10|99902|99877|99888.9|99863.9|99920.3|99892.4|99886.9|99848.9|77
1655970680000|2022-06-23 07:51:20|99891.6|99866.6|99912.2|99887.2|99919.6|99888.8|99890.3|99864.8|66
1655970690000|2022-06-23 07:51:30|99911.5|99886.5|99917|99892|99934.7|99894.9|99908.7|99881.4|66
1655970700000|2022-06-23 07:51:40|99917.5|99892.5|99918|99893|99925.3|99900.3|99912.3|99887.3|63
1655970710000|2022-06-23 07:51:50|99918.1|99893.1|99932|99907|99932.3|99907.3|99917.2|99892.2|71
1655970720000|2022-06-23 07:52:00|99932.6|99907.6|99921.7|99896.7|99937.9|99909|99916|99884.1|72
1655970730000|2022-06-23 07:52:10|99921.9|99896.9|99923.7|99898.7|99943.2|99903|99919.1|99881.6|70
1655970740000|2022-06-23 07:52:20|99925.6|99900.6|99946.9|99921.9|99946.9|99921.9|99924.3|99899.3|68
1655970750000|2022-06-23 07:52:30|99946.6|99921.6|99943.5|99918.5|99955.4|99925.5|99939.3|99900.2|66
1655970760000|2022-06-23 07:52:40|99943.2|99918.2|99941.7|99916.7|99961.6|99921.2|99938.6|99902.4|69
1655970770000|2022-06-23 07:52:50|99941.4|99916.4|99937.9|99912.9|99945.6|99917.8|99928.7|99893.5|65
1655970780000|2022-06-23 07:53:00|99939.5|99914.5|99940.7|99915.7|99948|99923|99936.7|99911.7|63
1655970790000|2022-06-23 07:53:10|99942.9|99917.9|99932.6|99907.6|99943.8|99918.8|99923.6|99898.6|74
1655970800000|2022-06-23 07:53:20|99934.9|99909.9|99936.4|99911.4|99945.5|99920.5|99929.1|99904.1|73
1655970810000|2022-06-23 07:53:30|99937.8|99912.8|99942|99917|99951.9|99922.7|99935|99891.7|73
1655970820000|2022-06-23 07:53:40|99942.3|99917.3|99937.9|99887.9|99947.4|99919.2|99922.6|99881.3|72
1655970830000|2022-06-23 07:53:50|99939|99889|99934|99909|99946.6|99916.4|99921.4|99881.7|76
1655970840000|2022-06-23 07:54:00|99932|99907|99931.9|99881.9|99951.5|99916.7|99927.6|99881.9|74
1655970850000|2022-06-23 07:54:10|99940.2|99890.2|99922.2|99897.2|99947.7|99900.6|99909.6|99869.3|79
1655970860000|2022-06-23 07:54:20|99919.9|99894.9|99938|99913|99951.9|99914.8|99919.7|99882.7|77
1655970870000|2022-06-23 07:54:30|99937.4|99912.4|99933.2|99908.2|99946.4|99916.4|99927.5|99889.8|77
1655970880000|2022-06-23 07:54:40|99932.4|99907.4|99939.5|99914.5|99951.4|99923.8|99930.5|99883|79
1655970890000|2022-06-23 07:54:50|99938.1|99913.1|99931.7|99906.7|99948.3|99917.2|99929.7|99888.4|75
1655970900000|2022-06-23 07:55:00|99930.4|99905.4|99967.9|99917.9|99967.9|99917.9|99913.8|99873.5|76
1655970910000|2022-06-23 07:55:10|99966.3|99916.3|99972.8|99922.8|99974.5|99935.9|99948.9|99914.2|73
1655970920000|2022-06-23 07:55:20|99973.4|99923.4|99955.7|99930.7|99980.8|99934.9|99952.6|99914.5|61
1655970930000|2022-06-23 07:55:30|99955.5|99930.5|99958.9|99933.9|99958.9|99933.9|99948.3|99923.3|64
1655970940000|2022-06-23 07:55:40|99958.6|99933.6|99984.7|99934.7|99990.9|99940.9|99957.4|99922.5|77
1655970950000|2022-06-23 07:55:50|99985.5|99935.5|99969.6|99919.6|99988.4|99946.5|99963.3|99919.6|74
1655970960000|2022-06-23 07:56:00|99968.2|99918.2|99973.3|99923.3|99982.6|99932.6|99957.2|99909.3|78
1655970970000|2022-06-23 07:56:10|99972.4|99922.4|99964.3|99914.3|99977.5|99929.7|99947.4|99901.4|75
1655970980000|2022-06-23 07:56:20|99963.6|99913.6|99979|99929|99979.6|99937.3|99955.4|99911.4|77
1655970990000|2022-06-23 07:56:30|99979.9|99929.9|99986.7|99936.7|99991.8|99941.8|99978.3|99928.3|77
1655971000000|2022-06-23 07:56:40|99986.2|99936.2|99987.6|99937.6|99992.6|99949.5|99962.1|99917.6|78
1655971010000|2022-06-23 07:56:50|99981.4|99931.4|99956.8|99906.8|100010.3|99935.9|99955.1|99878|78
1655971020000|2022-06-23 07:57:00|99958.1|99908.1|99972.5|99922.5|99978.8|99928.8|99937.9|99890.2|75
1655971030000|2022-06-23 07:57:10|99972|99922|99983.5|99958.5|99994.1|99958.5|99959.1|99912.2|76
1655971040000|2022-06-23 07:57:20|99989.1|99939.1|99975.6|99950.6|99996.1|99961.3|99973.8|99925.5|74
1655971050000|2022-06-23 07:57:30|99977.1|99952.1|100008.4|99958.4|100019.6|99969.6|99976.7|99944.5|76
1655971060000|2022-06-23 07:57:40|100009|99959|99994.8|99944.8|100015.8|99965.8|99993.3|99943.3|74
1655971070000|2022-06-23 07:57:50|99994.7|99944.7|100002.7|99952.7|100012.7|99962.7|99990.3|99940.3|73
1655971080000|2022-06-23 07:58:00|99998.9|99948.9|100009.4|99959.4|100014.9|99964.9|99996|99946|77
1655971090000|2022-06-23 07:58:10|100017.1|99967.1|100046.9|99996.9|100055.1|100005.1|100014.1|99964.1|78
1655971100000|2022-06-23 07:58:20|100048.2|99998.2|100048.3|99998.3|100056.3|100006.3|100043.2|99993.2|75
1655971110000|2022-06-23 07:58:30|100047|99997|100050|100000|100068.5|100018.5|100044.8|99994.8|77
1655971120000|2022-06-23 07:58:40|100055.1|100005.1|100050.1|100000.1|100099.5|100016.9|100046.8|99954.2|77
1655971130000|2022-06-23 07:58:50|100051.4|100001.4|100087.6|99961.5|100101.8|100020.9|100051.4|99960.8|74
1655971140000|2022-06-23 07:59:00|100053.9|100003.9|100050.4|100000.4|100100.9|100018.6|100038.7|99920.9|79
1655971150000|2022-06-23 07:59:10|100045.3|99995.3|99966.2|99766.2|100085.2|99995.3|99942.7|99742.7|77
1655971160000|2022-06-23 07:59:20|99953.4|99753.4|99955.6|99755.6|99996.2|99796.2|99929|99729|69
1655971170000|2022-06-23 07:59:30|99954.4|99754.4|99967.6|99767.6|99993.1|99793.1|99954.4|99754.4|5
1655971200000|2022-06-23 08:00:00|99825.7|99625.7|99491.2|99291.2|99854.9|99654.9|99447.6|99247.6|30
1655971210000|2022-06-23 08:00:10|99410.7|99210.7|99471.4|99271.4|99479.5|99279.5|99410.7|99210.7|60
1655971220000|2022-06-23 08:00:20|99473.6|99273.6|99733.2|99533.2|99748.3|99548.3|99463.6|99263.6|49
1655971230000|2022-06-23 08:00:30|99625.7|99425.7|99554.8|99354.8|99627.3|99427.3|99552.4|99352.4|30
1655971240000|2022-06-23 08:00:40|99560|99360|99518.1|99318.1|99574|99374|99496.8|99296.8|67
1655971250000|2022-06-23 08:00:50|99517.1|99317.1|99454.2|99271.8|99541.6|99341.6|99445.4|99266.2|73
1655971260000|2022-06-23 08:01:00|99465.6|99265.6|99630|99430|99651.3|99451.3|99454.8|99265.6|68
1655971270000|2022-06-23 08:01:10|99630.1|99430.1|99574.7|99374.7|99697.2|99497.2|99571.4|99371.4|76
1655971280000|2022-06-23 08:01:20|99575.2|99375.2|99494.1|99335.8|99594.4|99394.4|99486.6|99325.1|74
1655971290000|2022-06-23 08:01:30|99491.5|99342.1|99440.6|99390.6|99536.6|99449.6|99432.6|99326.1|70
1655971300000|2022-06-23 08:01:40|99447|99397|99436.9|99386.9|99503.8|99449.2|99427.1|99350.9|62
1655971310000|2022-06-23 08:01:50|99438.4|99388.4|99586.7|99408.2|99612.8|99462.1|99431.9|99355.2|71
1655971320000|2022-06-23 08:02:00|99588.2|99408.5|99670.9|99470.9|99677.7|99491.8|99567|99386.8|78
1655971330000|2022-06-23 08:02:10|99672.1|99472.1|99588.2|99430.5|99684|99501.9|99525.3|99416.8|67
1655971340000|2022-06-23 08:02:20|99567.9|99431.1|99594.3|99433.2|99601.2|99500.3|99517.1|99425.1|64
1655971350000|2022-06-23 08:02:30|99598.1|99428.8|99579.6|99434.1|99598.1|99486.8|99500.5|99421.2|56
1655971360000|2022-06-23 08:02:40|99575.5|99439.3|99578.3|99440.5|99584.5|99491.7|99511.5|99421.9|64
1655971370000|2022-06-23 08:02:50|99577.7|99438.6|99752.9|99552.9|99752.9|99552.9|99541.7|99438.6|69
1655971380000|2022-06-23 08:03:00|99747.4|99547.4|99694.8|99541.5|99747.4|99556.2|99687.6|99523.6|70
1655971390000|2022-06-23 08:03:10|99696.2|99541|99675.3|99546.1|99702.2|99582.2|99622|99532.5|57
1655971400000|2022-06-23 08:03:20|99674.1|99547.1|99649.5|99515.6|99686.4|99596.4|99609.5|99512.4|65
1655971410000|2022-06-23 08:03:30|99658.1|99510.3|99677|99516.9|99678.5|99579.7|99617.3|99510.3|46
1655971420000|2022-06-23 08:03:40|99672.8|99519.7|99654.8|99527|99686.2|99569|99609.9|99506|62
1655971430000|2022-06-23 08:03:50|99663.4|99519.9|99655.5|99525.4|99683.4|99570.3|99606.8|99503.8|71
1655971440000|2022-06-23 08:04:00|99603.9|99553.9|99653.2|99517.6|99661.8|99561|99597.1|99509.8|75
1655971450000|2022-06-23 08:04:10|99659.9|99512.8|99658.2|99608.2|99713.5|99608.2|99611.9|99512.8|73
1655971460000|2022-06-23 08:04:20|99664|99614|99700.2|99554.5|99721.6|99614|99643.3|99543.1|71
1655971470000|2022-06-23 08:04:30|99696.4|99554.3|99634.2|99584.2|99706.1|99604.3|99618.6|99549.2|74
1655971480000|2022-06-23 08:04:40|99634.1|99584.1|99685.3|99548.6|99710.3|99618.2|99634.1|99536.1|72
1655971490000|2022-06-23 08:04:50|99680.4|99554.2|99608.1|99558.1|99684.7|99589.2|99607.4|99521.5|67
1655971500000|2022-06-23 08:05:00|99609.8|99559.8|99678.7|99628.7|99682.9|99632.9|99607.1|99557.1|76
1655971510000|2022-06-23 08:05:10|99678.6|99628.6|99672|99622|99694.7|99644.7|99672|99622|66
1655971520000|2022-06-23 08:05:20|99673.5|99623.5|99708.3|99658.3|99727.3|99659.2|99668.2|99580.3|68
1655971530000|2022-06-23 08:05:30|99711.9|99661.9|99698.7|99648.7|99723.5|99673.5|99698.7|99648.7|63
1655971540000|2022-06-23 08:05:40|99710.4|99660.4|99792.2|99657.8|99792.7|99704.2|99699.2|99605.7|70
1655971550000|2022-06-23 08:05:50|99790.1|99660|99706.1|99656.1|99792.4|99694.5|99705.8|99629.4|68
1655971560000|2022-06-23 08:06:00|99705.2|99655.2|99641|99591|99707.9|99657.9|99640.3|99590.3|69
1655971570000|2022-06-23 08:06:10|99642|99592|99692.8|99642.8|99743.8|99658.5|99638.6|99588.6|78
1655971580000|2022-06-23 08:06:20|99692.7|99642.7|99687.5|99637.5|99714.7|99664.7|99672|99588.2|74
1655971590000|2022-06-23 08:06:30|99688.3|99638.3|99715.7|99665.7|99715.7|99665.7|99686.5|99636.5|56
1655971600000|2022-06-23 08:06:40|99709.4|99659.4|99721.3|99671.3|99721.3|99671.3|99702.1|99652.1|59
1655971610000|2022-06-23 08:06:50|99719|99669|99684.5|99634.5|99723.2|99670.6|99678.9|99594.6|57
1655971620000|2022-06-23 08:07:00|99682|99632|99681.1|99631.1|99718.5|99632.8|99667.9|99588.1|73
1655971630000|2022-06-23 08:07:10|99682.2|99632.2|99694.5|99644.5|99707.7|99657.7|99676.9|99626.9|62
1655971640000|2022-06-23 08:07:20|99695.8|99645.8|99689.9|99639.9|99695.8|99645.8|99687.3|99637.3|57
1655971650000|2022-06-23 08:07:30|99689|99639|99738.8|99688.8|99785.4|99695.2|99687.6|99637.6|64
1655971660000|2022-06-23 08:07:40|99741.1|99691.1|99740.6|99690.6|99785.9|99702.8|99730.9|99653.9|69
1655971670000|2022-06-23 08:07:50|99741.6|99691.6|99772.9|99722.9|99776.2|99726.2|99738.5|99688.5|57
1655971680000|2022-06-23 08:08:00|99770.5|99720.5|99780.3|99730.3|99824.4|99732.1|99764.2|99663|61
1655971690000|2022-06-23 08:08:10|99786.9|99736.9|99745.6|99695.6|99786.9|99736.9|99744.1|99694.1|64
1655971700000|2022-06-23 08:08:20|99743|99693|99779.7|99729.7|99821.7|99730.8|99743|99679.5|65
1655971710000|2022-06-23 08:08:30|99780.4|99730.4|99779.8|99729.8|99786.3|99736.3|99778.5|99728.5|56
1655971720000|2022-06-23 08:08:40|99779.9|99729.9|99779.1|99729.1|99782|99732|99773.5|99723.5|59
1655971730000|2022-06-23 08:08:50|99777.8|99727.8|99769.7|99719.7|99800.8|99745.9|99755.2|99666.4|62
1655971740000|2022-06-23 08:09:00|99767.7|99717.7|99770.5|99720.5|99776.6|99726.6|99762.4|99712.4|62
1655971750000|2022-06-23 08:09:10|99771.3|99721.3|99767.3|99717.3|99830.2|99729.9|99750.5|99661.4|59
1655971760000|2022-06-23 08:09:20|99765.5|99715.5|99797.2|99662|99809.9|99722.2|99751.5|99660.3|60
1655971770000|2022-06-23 08:09:30|99796.3|99665.1|99756.3|99706.3|99800.4|99713.1|99751.4|99660.7|64
1655971780000|2022-06-23 08:09:40|99755.7|99705.7|99798.5|99748.5|99801.2|99751.2|99748.5|99657.2|71
1655971790000|2022-06-23 08:09:50|99798.2|99748.2|99809.3|99642.8|99817.9|99750.9|99748.2|99637.1|72
1655971800000|2022-06-23 08:10:00|99808.2|99645.9|99735.5|99685.5|99808.2|99742.5|99730.6|99639.8|72
1655971810000|2022-06-23 08:10:10|99734.9|99684.9|99724.7|99674.7|99743.8|99693.8|99709.9|99659.9|63
1655971820000|2022-06-23 08:10:20|99723.8|99673.8|99736|99686|99736|99686|99709.6|99659.6|69
1655971830000|2022-06-23 08:10:30|99734.8|99684.8|99760.1|99710.1|99786.4|99736.4|99731.8|99681.8|72
1655971840000|2022-06-23 08:10:40|99761.1|99711.1|99767.2|99717.2|99770.2|99720.2|99756.5|99706.5|55
1655971850000|2022-06-23 08:10:50|99767.3|99717.3|99762.8|99712.8|99767.8|99717.8|99739|99689|65
1655971860000|2022-06-23 08:11:00|99762.7|99712.7|99725|99675|99763.5|99713.5|99720.6|99670.6|67
1655971870000|2022-06-23 08:11:10|99726.6|99676.6|99670.9|99620.9|99726.8|99680.4|99663.4|99613.4|67
1655971880000|2022-06-23 08:11:20|99666.9|99616.9|99679.1|99629.1|99694.9|99644.9|99658.2|99608.2|73
1655971890000|2022-06-23 08:11:30|99679.8|99629.8|99672.9|99622.9|99679.8|99629.8|99669.3|99619.3|60
1655971900000|2022-06-23 08:11:40|99670.3|99620.3|99698.1|99648.1|99702.2|99652.2|99669.2|99619.2|63
1655971910000|2022-06-23 08:11:50|99698.5|99648.5|99680.5|99630.5|99704.7|99654.7|99679.3|99629.3|70
1655971920000|2022-06-23 08:12:00|99681.9|99631.9|99707.6|99657.6|99708.5|99658.5|99666.4|99616.4|75
1655971930000|2022-06-23 08:12:10|99708.6|99658.6|99705.4|99655.4|99715.8|99665.8|99703.6|99653.6|72
1655971940000|2022-06-23 08:12:20|99705.2|99655.2|99698.6|99648.6|99710.2|99667.5|99683.2|99648.6|57
1655971950000|2022-06-23 08:12:30|99699.4|99649.4|99660.6|99610.6|99700.4|99650.4|99607.5|99566.4|75
1655971960000|2022-06-23 08:12:40|99661.1|99611.1|99629.2|99579.2|99661.7|99611.7|99627.7|99577.7|77
1655971970000|2022-06-23 08:12:50|99629.6|99579.6|99634.7|99584.7|99637.5|99587.5|99627.4|99577.4|67
1655971980000|2022-06-23 08:13:00|99634.4|99584.4|99583.8|99533.8|99640.4|99590.4|99580.7|99530.7|66
1655971990000|2022-06-23 08:13:10|99583.7|99533.7|99589.6|99539.6|99595.7|99545.7|99568|99518|71
1655972000000|2022-06-23 08:13:20|99596.2|99546.2|99607.8|99557.8|99609.5|99559.5|99576.7|99526.7|74
1655972010000|2022-06-23 08:13:30|99603.6|99553.6|99604.4|99554.4|99613.9|99563.9|99593|99543|72
1655972020000|2022-06-23 08:13:40|99604.8|99554.8|99590.8|99540.8|99607.7|99559.6|99582.1|99533|74
1655972030000|2022-06-23 08:13:50|99591.6|99541.6|99595.9|99545.9|99607|99568.4|99579.4|99529.4|73
1655972040000|2022-06-23 08:14:00|99595.7|99545.7|99591|99541|99597|99557.1|99574.8|99537.1|62
1655972050000|2022-06-23 08:14:10|99591.1|99541.1|99581.1|99531.1|99595.6|99552.6|99573.1|99523.1|64
1655972060000|2022-06-23 08:14:20|99584.7|99534.7|99573.4|99548.4|99596|99552.3|99572.4|99528.4|73
1655972070000|2022-06-23 08:14:30|99572.3|99547.3|99575.1|99525.1|99590.8|99551.5|99566.7|99524.8|72
1655972080000|2022-06-23 08:14:40|99574.7|99524.7|99640|99590|99642|99592|99569|99519|69
1655972090000|2022-06-23 08:14:50|99639.4|99589.4|99648.1|99598.1|99651|99601|99635.5|99585.5|70
1655972100000|2022-06-23 08:15:00|99647.4|99597.4|99613|99588|99647.4|99599|99611.2|99576.4|69
1655972110000|2022-06-23 08:15:10|99612.4|99587.4|99629.7|99579.7|99632.7|99595.2|99612.1|99579.7|58
1655972120000|2022-06-23 08:15:20|99631|99581|99625.3|99600.3|99654.1|99613.2|99615.8|99581|67
1655972130000|2022-06-23 08:15:30|99626|99601|99637.6|99587.6|99646.6|99604.5|99626|99586.1|78
1655972140000|2022-06-23 08:15:40|99636.5|99586.5|99660.7|99610.7|99673.6|99627.5|99636.5|99586.5|70
1655972150000|2022-06-23 08:15:50|99660.6|99610.6|99659.7|99609.7|99672.5|99622.5|99659|99609|72
1655972160000|2022-06-23 08:16:00|99662.2|99612.2|99647.8|99597.8|99662.5|99612.5|99642.3|99592.3|79
1655972170000|2022-06-23 08:16:10|99647.5|99597.5|99715|99665|99715|99665|99647.3|99597.3|73
1655972180000|2022-06-23 08:16:20|99713.6|99663.6|99728.3|99678.3|99738.1|99688.1|99710.9|99660.9|71
1655972190000|2022-06-23 08:16:30|99726.9|99676.9|99701.7|99651.7|99732.3|99682.3|99695.9|99648.8|70
1655972200000|2022-06-23 08:16:40|99703.5|99653.5|99721.7|99671.7|99721.7|99671.7|99693.4|99643.4|73
1655972210000|2022-06-23 08:16:50|99720.6|99670.6|99684.1|99659.1|99724.1|99677.1|99680.4|99655.4|71
1655972220000|2022-06-23 08:17:00|99683.4|99658.4|99694|99644|99720.6|99670.6|99672.6|99639.4|70
1655972230000|2022-06-23 08:17:10|99694.8|99644.8|99686.1|99636.1|99696.2|99646.2|99680.1|99630.1|65
1655972240000|2022-06-23 08:17:20|99686|99636|99691.8|99641.8|99700.6|99650.6|99683|99633|76
1655972250000|2022-06-23 08:17:30|99691.4|99641.4|99699|99649|99710.2|99660.2|99688.6|99638.6|69
1655972260000|2022-06-23 08:17:40|99699.3|99649.3|99700.2|99650.2|99702.1|99652.1|99697.8|99647.8|67
1655972270000|2022-06-23 08:17:50|99700.5|99650.5|99698.2|99648.2|99704|99658.5|99678.3|99637.2|70
1655972280000|2022-06-23 08:18:00|99698.3|99648.3|99701.2|99651.2|99718.1|99683.1|99696.5|99646.5|72
1655972290000|2022-06-23 08:18:10|99700.8|99650.8|99706.5|99656.5|99709.6|99659.6|99696.1|99646.1|68
1655972300000|2022-06-23 08:18:20|99706.6|99656.6|99710.8|99685.8|99722.6|99686.9|99701.3|99655.8|66
1655972310000|2022-06-23 08:18:30|99710.6|99685.6|99718|99668|99736.6|99687.8|99700.5|99660.3|72
1655972320000|2022-06-23 08:18:40|99719.6|99669.6|99724.2|99674.2|99730.8|99680.8|99711.2|99661.2|74
1655972330000|2022-06-23 08:18:50|99724.7|99674.7|99719.3|99669.3|99726.7|99676.7|99717.3|99667.3|70
1655972340000|2022-06-23 08:19:00|99718|99668|99711.5|99661.5|99721.9|99671.9|99711.5|99661.5|65
1655972350000|2022-06-23 08:19:10|99713|99663|99663.6|99638.6|99714.9|99664.9|99663|99638|73
1655972360000|2022-06-23 08:19:20|99663|99638|99679.4|99629.4|99681.1|99643.1|99658.4|99623.4|61
1655972370000|2022-06-23 08:19:30|99679.3|99629.3|99644.9|99594.9|99691.4|99641.4|99617.9|99592.1|74
1655972380000|2022-06-23 08:19:40|99644.2|99594.2|99660.9|99610.9|99687|99637|99644.2|99594.2|70
1655972390000|2022-06-23 08:19:50|99659.6|99609.6|99703.4|99653.4|99704.2|99654.2|99647.9|99606.7|76
1655972400000|2022-06-23 08:20:00|99704.5|99654.5|99703.9|99653.9|99712.1|99662.1|99690.8|99640.8|76
1655972410000|2022-06-23 08:20:10|99703.8|99653.8|99709.8|99659.8|99716.8|99666.8|99703.8|99653.8|65
1655972420000|2022-06-23 08:20:20|99710.7|99660.7|99712.1|99662.1|99718.4|99668.4|99705|99655|67
1655972430000|2022-06-23 08:20:30|99709.6|99659.6|99721.1|99671.1|99721.1|99671.1|99707|99657|71
1655972440000|2022-06-23 08:20:40|99719.7|99669.7|99697.7|99672.7|99725.7|99687.8|99697.1|99660.3|70
1655972450000|2022-06-23 08:20:50|99702.6|99677.6|99730|99705|99749.1|99714|99699.1|99661.7|66
1655972460000|2022-06-23 08:21:00|99729.7|99704.7|99757.7|99707.7|99761|99721.3|99729.7|99689.8|67
1655972470000|2022-06-23 08:21:10|99757.6|99707.6|99743.5|99718.5|99758.5|99721|99737.5|99703.2|61
1655972480000|2022-06-23 08:21:20|99743|99718|99751.3|99726.3|99766.3|99730.1|99742.5|99707.8|71
1655972490000|2022-06-23 08:21:30|99749.3|99724.3|99750.8|99725.8|99763.4|99727|99744.7|99707.9|70
1655972500000|2022-06-23 08:21:40|99750.9|99725.9|99787.9|99737.9|99792.2|99742.2|99745.8|99718.6|66
1655972510000|2022-06-23 08:21:50|99788.3|99738.3|99802.2|99752.2|99802.8|99752.8|99774.9|99737.2|65
1655972520000|2022-06-23 08:22:00|99799.7|99749.7|99806.2|99756.2|99809.5|99773.1|99788.4|99749.5|78
1655972530000|2022-06-23 08:22:10|99805.1|99755.1|99810.6|99760.6|99816.2|99777.7|99791.3|99753.7|67
1655972540000|2022-06-23 08:22:20|99810|99760|99801.1|99751.1|99819.6|99769.6|99795.6|99745.6|64
1655972550000|2022-06-23 08:22:30|99799.5|99749.5|99770.6|99745.6|99799.6|99751.8|99761.6|99724.7|71
1655972560000|2022-06-23 08:22:40|99773|99748|99769.4|99744.4|99776.5|99751.5|99768.5|99743.5|56
1655972570000|2022-06-23 08:22:50|99770.1|99745.1|99789.8|99764.8|99796.2|99767.7|99769.7|99744|66
1655972580000|2022-06-23 08:23:00|99793.6|99768.6|99786.3|99736.3|99806.5|99769.4|99777.9|99734.7|70
1655972590000|2022-06-23 08:23:10|99786.2|99736.2|99794.1|99744.1|99797.2|99747.2|99786.2|99736.2|57
1655972600000|2022-06-23 08:23:20|99794.3|99744.3|99788.2|99738.2|99796.4|99746.4|99787.8|99737.8|49
1655972610000|2022-06-23 08:23:30|99788.5|99738.5|99795.3|99745.3|99797|99752.3|99768.1|99728.4|52
1655972620000|2022-06-23 08:23:40|99786.5|99761.5|99801.6|99776.6|99810.2|99776.6|99777|99750.6|59
1655972630000|2022-06-23 08:23:50|99810.4|99760.4|99819.3|99769.3|99825.5|99775.5|99806.2|99756.2|70
1655972640000|2022-06-23 08:24:00|99819|99769|99849.9|99799.9|99850.8|99802.4|99815.3|99768.9|75
1655972650000|2022-06-23 08:24:10|99850.1|99800.1|99858.8|99808.8|99866.2|99824.3|99839.9|99797.7|70
1655972660000|2022-06-23 08:24:20|99863|99813|99876.1|99826.1|99876.1|99829.9|99850.6|99808.8|67
1655972670000|2022-06-23 08:24:30|99875.8|99825.8|99872.1|99847.1|99890.2|99848.5|99868|99824.9|68
1655972680000|2022-06-23 08:24:40|99872.3|99847.3|99890|99840|99890.4|99847.3|99872.3|99835.5|44
1655972690000|2022-06-23 08:24:50|99890.4|99840.4|99886.7|99861.7|99896.6|99862.3|99879|99837.9|50
1655972700000|2022-06-23 08:25:00|99887.2|99862.2|99887.4|99837.4|99900.8|99866.2|99874.6|99837.1|56
1655972710000|2022-06-23 08:25:10|99888.1|99838.1|99865.8|99815.8|99888.2|99838.2|99860.6|99810.6|63
1655972720000|2022-06-23 08:25:20|99864.9|99814.9|99868.3|99818.3|99874.1|99826|99848.9|99812.6|67
1655972730000|2022-06-23 08:25:30|99868.5|99818.5|99876.5|99851.5|99885.5|99853.3|99864.7|99815.5|68
1655972740000|2022-06-23 08:25:40|99876.6|99851.6|99879.3|99854.3|99893.9|99855.2|99868.1|99834.1|76
1655972750000|2022-06-23 08:25:50|99878.7|99853.7|99896.8|99846.8|99896.8|99862.4|99869.8|99835.1|75
1655972760000|2022-06-23 08:26:00|99885.8|99860.8|99903.8|99878.8|99905.1|99880.1|99881.4|99844.5|76
1655972770000|2022-06-23 08:26:10|99903.9|99878.9|99908.1|99883.1|99908.1|99883.1|99901.4|99876.4|63
1655972780000|2022-06-23 08:26:20|99909.7|99884.7|99901|99876|99921.8|99885.9|99900.1|99871.3|63
1655972790000|2022-06-23 08:26:30|99901.5|99876.5|99878.7|99853.7|99901.5|99876.5|99878.7|99853.7|60
1655972800000|2022-06-23 08:26:40|99879.2|99854.2|99902.8|99852.8|99904.1|99869|99876.2|99846.4|64
1655972810000|2022-06-23 08:26:50|99903.3|99853.3|99882.6|99857.6|99907|99877|99874.5|99837.6|65
1655972820000|2022-06-23 08:27:00|99883.1|99858.1|99895.6|99845.6|99895.9|99858.1|99862.8|99834.5|72
1655972830000|2022-06-23 08:27:10|99895|99845|99894.6|99844.6|99899|99868.5|99877.4|99835|72
1655972840000|2022-06-23 08:27:20|99895.7|99845.7|99896.8|99846.8|99898.3|99848.3|99893.9|99843.9|51
1655972850000|2022-06-23 08:27:30|99896.7|99846.7|99906.9|99856.9|99906.9|99864.2|99866|99831.3|67
1655972860000|2022-06-23 08:27:40|99908.6|99858.6|99891.6|99866.6|99913.4|99869.7|99890.5|99857|60
1655972870000|2022-06-23 08:27:50|99890.8|99865.8|99948.5|99898.5|99959.2|99909.2|99890.6|99865.6|68
1655972880000|2022-06-23 08:28:00|99949.1|99899.1|99943.1|99893.1|99956.5|99906.5|99942.2|99892.2|65
1655972890000|2022-06-23 08:28:10|99943|99893|100004.8|99954.8|100004.8|99954.8|99943|99893|73
1655972900000|2022-06-23 08:28:20|100004.4|99954.4|99970.1|99920.1|100013|99963|99970.1|99920.1|75
1655972910000|2022-06-23 08:28:30|99972.6|99922.6|99959.4|99909.4|99975.6|99925.6|99949.6|99899.6|72
1655972920000|2022-06-23 08:28:40|99959.2|99909.2|99992.1|99942.1|99992.1|99952.8|99950.9|99900.9|76
1655972930000|2022-06-23 08:28:50|99989.4|99939.4|99972.1|99947.1|99992.1|99958.1|99967|99929.3|75
1655972940000|2022-06-23 08:29:00|99972.4|99947.4|99984.3|99934.3|100004.3|99955.9|99957.8|99930|74
1655972950000|2022-06-23 08:29:10|99985.8|99935.8|99977.9|99927.9|100018.5|99968.5|99956.7|99906.7|74
1655972960000|2022-06-23 08:29:20|99978.8|99928.8|99966.4|99916.4|99992.3|99942.3|99966.4|99916.4|73
1655972970000|2022-06-23 08:29:30|99969.1|99919.1|99986.8|99936.8|99987.7|99937.7|99952.9|99902.9|77
1655972980000|2022-06-23 08:29:40|99989.1|99939.1|99988.3|99963.3|100016.7|99966.7|99973.8|99927.2|77
1655972990000|2022-06-23 08:29:50|99988.1|99963.1|100076.5|100026.5|100081.1|100031.1|99984.5|99959.5|69
1655973000000|2022-06-23 08:30:00|100078.6|100028.6|100010.1|99985.1|100078.6|100028.6|100000.1|99969.1|79
1655973010000|2022-06-23 08:30:10|100008.6|99983.6|100066|100016|100066|100016|100008.6|99964.5|75
1655973020000|2022-06-23 08:30:20|100063.8|100013.8|100066.6|100041.6|100066.9|100041.6|100045.3|100006|63
1655973030000|2022-06-23 08:30:30|100070.8|100045.8|100066.2|100041.2|100077.9|100052.9|100059.6|100034.6|75
1655973040000|2022-06-23 08:30:40|100064.4|100039.4|100079.5|100029.5|100089.2|100046|100064.4|100021.7|70
1655973050000|2022-06-23 08:30:50|100078.4|100028.4|100117.5|100067.5|100127.5|100077.5|100078.4|100028.4|74
1655973060000|2022-06-23 08:31:00|100110.9|100060.9|100106.8|100081.8|100111.2|100083.2|100096.7|100046.7|74
1655973070000|2022-06-23 08:31:10|100107.5|100082.5|100077.3|100052.3|100108.2|100083.2|100070.5|100045.5|76
1655973080000|2022-06-23 08:31:20|100075.7|100050.7|100136.5|100086.5|100138.3|100094.4|100075.7|100050.7|72
1655973090000|2022-06-23 08:31:30|100136.4|100086.4|100134.9|100084.9|100145.2|100095.2|100120.1|100070.1|76
1655973100000|2022-06-23 08:31:40|100128.8|100078.8|100129.8|100104.8|100129.8|100104.8|100110.2|100060.2|76
1655973110000|2022-06-23 08:31:50|100130.6|100105.6|100147.4|100122.4|100149.7|100124.7|100129.5|100104.5|67
1655973120000|2022-06-23 08:32:00|100144.7|100119.7|100182.8|100132.8|100190.1|100140.1|100144.1|100119.1|77
1655973130000|2022-06-23 08:32:10|100180.9|100130.9|100174.2|100149.2|100188.5|100151|100168.8|100122.4|76
1655973140000|2022-06-23 08:32:20|100175.2|100150.2|100196.4|100171.4|100219.1|100183.5|100174.5|100149.5|71
1655973150000|2022-06-23 08:32:30|100195.7|100170.7|100180.2|100155.2|100195.7|100170.7|100167.5|100142.5|76
1655973160000|2022-06-23 08:32:40|100181.7|100156.7|100174.2|100149.2|100181.7|100156.7|100169|100144|70
1655973170000|2022-06-23 08:32:50|100176.8|100151.8|100118.2|100093.2|100188|100153.9|100116.4|100077.9|71
1655973180000|2022-06-23 08:33:00|100117.5|100092.5|100130.3|100105.3|100136.3|100111.3|100117.5|100092.5|66
1655973190000|2022-06-23 08:33:10|100131.4|100106.4|100081.4|100031.4|100157.3|100113.7|100064|100014|78
1655973200000|2022-06-23 08:33:20|100085.1|100035.1|100086.6|100036.6|100093.7|100043.7|100058.3|100008.3|70
1655973210000|2022-06-23 08:33:30|100086.9|100036.9|100076.9|100026.9|100088.7|100038.7|100076|100026|64
1655973220000|2022-06-23 08:33:40|100075.5|100025.5|100059.6|100034.6|100086.4|100061.4|100055.2|100022.9|70
1655973230000|2022-06-23 08:33:50|100060.3|100035.3|100071.9|100046.9|100072.9|100047.9|100048.9|99998.9|69
1655973240000|2022-06-23 08:34:00|100071.1|100046.1|100037.2|100012.2|100072.9|100047.9|100033.9|99991.6|69
1655973250000|2022-06-23 08:34:10|100038|100013|100067.9|100017.9|100073.1|100033.6|100038|100013|71
1655973260000|2022-06-23 08:34:20|100068.7|100018.7|100052.4|100002.4|100073.6|100023.6|100051.1|100001.1|67
1655973270000|2022-06-23 08:34:30|100051.4|100001.4|100054.8|100004.8|100056.5|100006.5|100045.9|99995.9|61
1655973280000|2022-06-23 08:34:40|100054.9|100004.9|100075.9|100050.9|100082.4|100051.2|100047.7|99997.7|74
1655973290000|2022-06-23 08:34:50|100073.5|100048.5|100082.6|100057.6|100086.5|100061.5|100073.2|100048.2|67
1655973300000|2022-06-23 08:35:00|100082.9|100057.9|100091|100066|100098.4|100073.4|100082.8|100057.8|72
1655973310000|2022-06-23 08:35:10|100090.4|100065.4|100083.2|100033.2|100093.9|100068.9|100042.2|100017.2|62
1655973320000|2022-06-23 08:35:20|100073.5|100023.5|100049.2|100024.2|100074.2|100033.7|100036.9|99993.3|76
1655973330000|2022-06-23 08:35:30|100047.6|100022.6|100039.5|100014.5|100047.7|100022.7|100033.3|100008.3|64
1655973340000|2022-06-23 08:35:40|100038.9|100013.9|100032.2|100007.2|100039.8|100014.8|100030.1|100005.1|63
1655973350000|2022-06-23 08:35:50|100032.3|100007.3|100059.2|100034.2|100064.2|100036.5|100030.8|100005.8|70
1655973360000|2022-06-23 08:36:00|100058.1|100033.1|100039.1|100014.1|100079.5|100034.9|100028.4|99998.2|74
1655973370000|2022-06-23 08:36:10|100041.5|100016.5|100066.3|100041.3|100080.5|100045.1|100041.4|100016.4|68
1655973380000|2022-06-23 08:36:20|100066.2|100041.2|100042.7|100017.7|100067.5|100042.5|100041.5|100016.5|73
1655973390000|2022-06-23 08:36:30|100042.6|100017.6|100054.3|100029.3|100057.4|100032.4|100033|100008|70
1655973400000|2022-06-23 08:36:40|100053.9|100028.9|100108.9|100058.9|100115.2|100068.4|100053.9|100021.6|75
1655973410000|2022-06-23 08:36:50|100108.7|100058.7|100086.9|100061.9|100112.7|100068.8|100083.2|100047.6|71
1655973420000|2022-06-23 08:37:00|100086.8|100061.8|100080.8|100030.8|100095|100070|100065.6|100016|76
1655973430000|2022-06-23 08:37:10|100067.1|100042.1|100091.3|100066.3|100091.5|100066.5|100064.2|100039.2|73
1655973440000|2022-06-23 08:37:20|100095.9|100070.9|100126.6|100101.6|100136.9|100108|100094.9|100069.9|77
1655973450000|2022-06-23 08:37:30|100129.7|100104.7|100074.4|100049.4|100130.7|100105.7|100071.3|100037.6|75
1655973460000|2022-06-23 08:37:40|100086.1|100061.1|100041.3|100016.3|100100.5|100075.5|100040.9|100015.9|75
1655973470000|2022-06-23 08:37:50|100040.6|100015.6|100012.8|99987.8|100044.6|100019.6|100003.2|99978.2|77
1655973480000|2022-06-23 08:38:00|100014.8|99989.8|99992|99967|100026.6|99996.8|99992|99967|75
1655973490000|2022-06-23 08:38:10|99992.2|99967.2|99966|99941|99992.2|99967.2|99961.3|99936.3|72
1655973500000|2022-06-23 08:38:20|99965.2|99940.2|99958.7|99933.7|99967.7|99942.7|99955.3|99930.3|67
1655973510000|2022-06-23 08:38:30|99956.3|99931.3|99946.1|99921.1|99956.3|99931.3|99940.8|99915.8|70
1655973520000|2022-06-23 08:38:40|99945.7|99920.7|99960.1|99935.1|99967.9|99942.9|99944.2|99919.2|60
1655973530000|2022-06-23 08:38:50|99958.2|99933.2|99966.5|99941.5|99969.9|99944.9|99958.2|99933.2|59
1655973540000|2022-06-23 08:39:00|99966.1|99941.1|99966.8|99941.8|99970.4|99945.4|99961.3|99936.3|58
1655973550000|2022-06-23 08:39:10|99966.7|99941.7|99974.1|99949.1|99976.5|99951.5|99966.7|99941.7|62
1655973560000|2022-06-23 08:39:20|99974|99949|99974.1|99949.1|99979.5|99954.5|99970|99945|53
1655973570000|2022-06-23 08:39:30|99974|99949|99977.3|99952.3|99983.5|99958.5|99973.1|99948.1|56
1655973580000|2022-06-23 08:39:40|99976.6|99951.6|99960.7|99935.7|99979.9|99954.9|99957.6|99932.6|67
1655973590000|2022-06-23 08:39:50|99959.8|99934.8|99966.2|99941.2|99968.1|99943.1|99952.8|99927.8|62
1655973600000|2022-06-23 08:40:00|99966.4|99941.4|99958.5|99933.5|99968.5|99943.5|99955.8|99930.8|61
1655973610000|2022-06-23 08:40:10|99955|99930|99974.5|99949.5|99974.5|99949.5|99943.9|99918.9|74
1655973620000|2022-06-23 08:40:20|99975.1|99950.1|99974.3|99949.3|99978.9|99953.9|99967.3|99942.3|67
1655973630000|2022-06-23 08:40:30|99977.2|99952.2|99980.8|99955.8|99989|99964|99972.5|99947.5|74
1655973640000|2022-06-23 08:40:40|99980.7|99955.7|99984.9|99959.9|99988.2|99963.2|99980|99955|71
1655973650000|2022-06-23 08:40:50|99983.2|99958.2|99992.1|99967.1|99996.9|99971.9|99982.1|99957.1|69
1655973660000|2022-06-23 08:41:00|99990.8|99965.8|99966.5|99941.5|100002.1|99977.1|99962.4|99936|77
1655973670000|2022-06-23 08:41:10|99969|99944|99947|99922|99980.6|99948.9|99934.1|99909.1|75
1655973680000|2022-06-23 08:41:20|99949.4|99924.4|99947.4|99922.4|99975.5|99939.6|99943.9|99907.6|75
1655973690000|2022-06-23 08:41:30|99947.2|99922.2|99943|99918|99949.6|99924.6|99940.9|99915.9|65
1655973700000|2022-06-23 08:41:40|99942.5|99917.5|99943.8|99918.8|99964.6|99931.9|99942.5|99910|73
1655973710000|2022-06-23 08:41:50|99944.6|99919.6|99943.5|99918.5|99947.5|99922.5|99938.7|99913.7|68
1655973720000|2022-06-23 08:42:00|99942.6|99917.6|99945.7|99920.7|99950|99925|99942|99917|60
1655973730000|2022-06-23 08:42:10|99946|99921|99964.2|99939.2|99964.5|99939.5|99945.4|99920.4|61
1655973740000|2022-06-23 08:42:20|99964.7|99939.7|99978.9|99953.9|99982.6|99957.6|99964.7|99939.7|69
1655973750000|2022-06-23 08:42:30|99977.2|99952.2|99971.9|99946.9|99979.7|99954.7|99965.5|99940.5|66
1655973760000|2022-06-23 08:42:40|99971.8|99946.8|99976.8|99951.8|99981.3|99956.3|99967.7|99942.7|63
1655973770000|2022-06-23 08:42:50|99976.9|99951.9|99976.2|99951.2|99977.8|99952.8|99974.1|99949.1|56
1655973780000|2022-06-23 08:43:00|99976|99951|99977.1|99952.1|99977.4|99952.4|99970.9|99945.9|66
1655973790000|2022-06-23 08:43:10|99978.7|99953.7|99981.6|99956.6|99983.5|99958.5|99978.4|99953.4|57
1655973800000|2022-06-23 08:43:20|99981.5|99956.5|99982.6|99957.6|99988.4|99963.4|99973|99948|72
1655973810000|2022-06-23 08:43:30|99980.7|99955.7|99984.3|99959.3|99988.7|99963.7|99979.1|99954.1|68
1655973820000|2022-06-23 08:43:40|99984.2|99959.2|99977.2|99952.2|99991.5|99966.5|99976.3|99951.3|61
1655973830000|2022-06-23 08:43:50|99977.1|99952.1|99971.4|99946.4|99977.9|99952.9|99968.5|99943.5|66
1655973840000|2022-06-23 08:44:00|99971.9|99946.9|99985|99960|99989.1|99964.1|99971.8|99946.8|68
1655973850000|2022-06-23 08:44:10|99984.9|99959.9|99988.2|99963.2|99990.2|99965.2|99982.8|99957.8|69
1655973860000|2022-06-23 08:44:20|99989.1|99964.1|99991.3|99966.3|99997.1|99972.1|99988.3|99963.3|63
1655973870000|2022-06-23 08:44:30|99991.4|99966.4|99992.1|99967.1|99995.7|99970.7|99987.7|99962.7|64
1655973880000|2022-06-23 08:44:40|99991.7|99966.7|99966.6|99941.6|99992.1|99967.1|99963.1|99938.1|71
1655973890000|2022-06-23 08:44:50|99975.3|99950.3|99973.2|99948.2|99978.9|99953.9|99970.3|99945.3|63
1655973900000|2022-06-23 08:45:00|99972.9|99947.9|99949.6|99924.6|99972.9|99947.9|99949.6|99924.6|55
1655973910000|2022-06-23 08:45:10|99950.1|99925.1|99951.9|99926.9|99955.7|99930.7|99941.3|99916.3|65
1655973920000|2022-06-23 08:45:20|99953.2|99928.2|99954.4|99929.4|99957.3|99932.3|99947.8|99922.8|66
1655973930000|2022-06-23 08:45:30|99955.2|99930.2|99955.8|99930.8|99957.9|99932.9|99946.8|99921.8|68
1655973940000|2022-06-23 08:45:40|99955|99930|99953.6|99928.6|99958.2|99933.2|99951|99926|69
1655973950000|2022-06-23 08:45:50|99953.5|99928.5|99951.3|99926.3|99955.7|99930.7|99947.1|99922.1|58
1655973960000|2022-06-23 08:46:00|99951.9|99926.9|99959.5|99934.5|99961.5|99936.5|99951.9|99926.9|57
1655973970000|2022-06-23 08:46:10|99960.2|99935.2|99986.2|99961.2|99995.6|99970.6|99958.8|99933.8|64
1655973980000|2022-06-23 08:46:20|99989.5|99964.5|99992.3|99967.3|99997.5|99972.5|99984.8|99959.8|74
1655973990000|2022-06-23 08:46:30|99995.3|99970.3|99996.7|99971.7|100011.1|99976.9|99994.3|99961.1|58
1655974000000|2022-06-23 08:46:40|99997|99972|100001.5|99976.5|100006.1|99981.1|99997|99972|65
1655974010000|2022-06-23 08:46:50|100001.2|99976.2|100001|99976|100005.2|99980.2|99994.2|99969.2|71
1655974020000|2022-06-23 08:47:00|100001.4|99976.4|99994.4|99969.4|100010.6|99985.6|99988.4|99958.7|73
1655974030000|2022-06-23 08:47:10|99994.8|99969.8|99998.1|99973.1|100004.6|99979.6|99989.5|99964.5|66
1655974040000|2022-06-23 08:47:20|99998.3|99973.3|100008.1|99983.1|100008.4|99983.4|99994.2|99969.2|56
1655974050000|2022-06-23 08:47:30|100005.2|99980.2|100006.8|99981.8|100009.5|99984.5|100002.2|99977.2|62
1655974060000|2022-06-23 08:47:40|100007.1|99982.1|100005.9|99980.9|100012.3|99987.3|100000|99975|60
1655974070000|2022-06-23 08:47:50|100005.8|99980.8|99983.3|99958.3|100009.7|99984.7|99983.3|99958.3|52
1655974080000|2022-06-23 08:48:00|99984.6|99959.6|99916|99866|99985.1|99960.1|99909.5|99859.5|69
1655974090000|2022-06-23 08:48:10|99925.9|99875.9|99946.8|99896.8|100023.8|99950.5|99925.9|99822.7|80
1655974100000|2022-06-23 08:48:20|99942.4|99892.4|99964.3|99939.3|99985|99948.8|99942.4|99892.4|77
1655974110000|2022-06-23 08:48:30|99965.1|99940.1|99993.1|99943.1|100013.7|99976.7|99961.2|99929.3|77
1655974120000|2022-06-23 08:48:40|99993.3|99943.3|99987.3|99962.3|100012.1|99979.8|99979.7|99943.2|76
1655974130000|2022-06-23 08:48:50|99987.6|99962.6|99965.5|99940.5|100004.8|99963.1|99954.9|99929.9|79
1655974140000|2022-06-23 08:49:00|99963.2|99938.2|99977.4|99952.4|99993.7|99959.9|99959.1|99923.9|74
1655974150000|2022-06-23 08:49:10|99974.2|99949.2|99964.3|99939.3|99981.4|99954.9|99960.5|99929.2|75
1655974160000|2022-06-23 08:49:20|99965.6|99940.6|99958.4|99933.4|99969|99944|99955.6|99930.6|70
1655974170000|2022-06-23 08:49:30|99958.6|99933.6|99948.4|99923.4|99959.1|99934.1|99938.5|99913.5|73
1655974180000|2022-06-23 08:49:40|99949.3|99924.3|99949.1|99924.1|99960.3|99924.5|99933.4|99908.4|74
1655974190000|2022-06-23 08:49:50|99948|99923|99952.9|99927.9|99965.7|99940.7|99948|99923|70
1655974200000|2022-06-23 08:50:00|99947.4|99922.4|99948.4|99923.4|99954.6|99929.6|99942.3|99917.3|70
1655974210000|2022-06-23 08:50:10|99947.7|99922.7|99943.2|99918.2|99948.1|99923.1|99939.4|99914.4|70
1655974220000|2022-06-23 08:50:20|99942.6|99917.6|99969.7|99944.7|99970.1|99945.1|99939.6|99914.6|61
1655974230000|2022-06-23 08:50:30|99970.2|99945.2|99958.6|99933.6|100010.1|99966.7|99958.6|99933.6|72
1655974240000|2022-06-23 08:50:40|99958.9|99933.9|99948.8|99923.8|99958.9|99933.9|99944.3|99919.3|64
1655974250000|2022-06-23 08:50:50|99948.9|99923.9|99956|99931|99959.5|99934.5|99945.2|99920.2|67
1655974260000|2022-06-23 08:51:00|99956.1|99931.1|99939.5|99914.5|99956.4|99931.4|99939.5|99914.5|66
1655974270000|2022-06-23 08:51:10|99939.6|99914.6|99925.4|99875.4|99943.1|99918.1|99925.4|99875.4|51
1655974280000|2022-06-23 08:51:20|99918.5|99868.5|99911.5|99886.5|99936.1|99905.6|99911.2|99868.5|71
1655974290000|2022-06-23 08:51:30|99912.1|99887.1|99909.3|99884.3|99916.3|99891.3|99904.8|99879.8|75
1655974300000|2022-06-23 08:51:40|99909.6|99884.6|99927.9|99902.9|99928.5|99903.5|99909.6|99884.6|64
1655974310000|2022-06-23 08:51:50|99927.8|99902.8|99925.8|99900.8|99969.7|99920.4|99921.5|99884.9|66
1655974320000|2022-06-23 08:52:00|99923.1|99898.1|99894.9|99844.9|99924.4|99899.4|99889.4|99839.4|77
1655974330000|2022-06-23 08:52:10|99895.2|99845.2|99884.6|99859.6|99898.6|99862.6|99880.5|99836.5|68
1655974340000|2022-06-23 08:52:20|99885.2|99860.2|99886.1|99836.1|99893|99860.2|99881.7|99834.1|65
1655974350000|2022-06-23 08:52:30|99883.6|99833.6|99851.1|99826.1|99888.1|99838.1|99851.1|99815|78
1655974360000|2022-06-23 08:52:40|99849.9|99824.9|99857.2|99832.2|99864.1|99839.1|99847.4|99822.4|74
1655974370000|2022-06-23 08:52:50|99855.5|99830.5|99838.2|99813.2|99855.5|99830.5|99836.2|99811.2|70
1655974380000|2022-06-23 08:53:00|99836.7|99811.7|99841.7|99816.7|99845.4|99820.4|99832.8|99807.8|69
1655974390000|2022-06-23 08:53:10|99842.7|99817.7|99828.6|99803.6|99848|99823|99808.3|99758.3|72
1655974400000|2022-06-23 08:53:20|99828.1|99803.1|99822.1|99797.1|99835|99810|99820.4|99795.4|75
1655974410000|2022-06-23 08:53:30|99822.3|99797.3|99806.9|99781.9|99822.9|99797.9|99804.2|99779.2|66
1655974420000|2022-06-23 08:53:40|99807.2|99782.2|99842.9|99817.9|99843.5|99818.5|99807.2|99782.2|66
1655974430000|2022-06-23 08:53:50|99843.2|99818.2|99861|99811|99861.7|99823.5|99831.7|99781.7|70
1655974440000|2022-06-23 08:54:00|99858.2|99808.2|99846.5|99821.5|99859.4|99826.2|99843.1|99808.2|68
1655974450000|2022-06-23 08:54:10|99846.2|99821.2|99835.1|99810.1|99846.5|99821.5|99832.1|99807.1|62
1655974460000|2022-06-23 08:54:20|99827.3|99802.3|99827.9|99802.9|99828.5|99803.5|99819.8|99794.8|68
1655974470000|2022-06-23 08:54:30|99826.2|99801.2|99824.5|99799.5|99830.7|99805.7|99817.8|99792.8|68
1655974480000|2022-06-23 08:54:40|99826|99801|99829.4|99804.4|99829.4|99804.4|99821.8|99796.8|58
1655974490000|2022-06-23 08:54:50|99831|99806|99821|99796|99834.1|99809.1|99820.2|99795.2|65
1655974500000|2022-06-23 08:55:00|99821.9|99796.9|99824.3|99799.3|99827.6|99802.6|99819.3|99794.3|70
1655974510000|2022-06-23 08:55:10|99824.6|99799.6|99836.6|99811.6|99837.9|99812.9|99824.2|99799.2|52
1655974520000|2022-06-23 08:55:20|99836.8|99811.8|99836.2|99811.2|99841.2|99816.2|99823.2|99798.2|69
1655974530000|2022-06-23 08:55:30|99836|99811|99827.5|99802.5|99837.6|99812.6|99825.5|99800.5|63
1655974540000|2022-06-23 08:55:40|99826.8|99801.8|99825.5|99800.5|99827.4|99802.4|99819.9|99794.9|68
1655974550000|2022-06-23 08:55:50|99824.3|99799.3|99823|99798|99827.9|99802.9|99821.1|99796.1|57
1655974560000|2022-06-23 08:56:00|99823.4|99798.4|99840.9|99815.9|99842.8|99817.8|99818.3|99793.3|72
1655974570000|2022-06-23 08:56:10|99838.1|99813.1|99815.7|99790.7|99838.1|99813.1|99814.7|99789.7|69
1655974580000|2022-06-23 08:56:20|99814.4|99789.4|99822.3|99797.3|99825.7|99800.7|99811.3|99786.3|64
1655974590000|2022-06-23 08:56:30|99820.7|99795.7|99817.7|99792.7|99823.8|99798.8|99817.7|99792.7|51
1655974600000|2022-06-23 08:56:40|99818.7|99793.7|99817.7|99792.7|99829.4|99804.4|99817.6|99792.6|60
1655974610000|2022-06-23 08:56:50|99816.4|99791.4|99824.3|99799.3|99824.3|99799.3|99811|99786|72
1655974620000|2022-06-23 08:57:00|99822.7|99797.7|99831.9|99806.9|99833.7|99808.7|99816.7|99791.7|67
1655974630000|2022-06-23 08:57:10|99824.7|99799.7|99831.6|99806.6|99835.3|99810.3|99824.7|99799.7|68
1655974640000|2022-06-23 08:57:20|99831.3|99806.3|99834|99809|99837.3|99812.3|99827.4|99802.4|69
1655974650000|2022-06-23 08:57:30|99833.4|99808.4|99852.9|99827.9|99855|99830|99828.9|99803.9|65
1655974660000|2022-06-23 08:57:40|99853|99828|99830.6|99805.6|99859.4|99834.4|99828.1|99803.1|64
1655974670000|2022-06-23 08:57:50|99830.7|99805.7|99829.5|99804.5|99840.8|99815.8|99828|99803|68
1655974680000|2022-06-23 08:58:00|99829|99804|99840|99815|99840.7|99815.7|99826.1|99801.1|66
1655974690000|2022-06-23 08:58:10|99840.3|99815.3|99836.8|99811.8|99875.4|99850.4|99830.8|99805.8|77
1655974700000|2022-06-23 08:58:20|99836.2|99811.2|99834|99809|99841.9|99816.9|99829.9|99804.9|67
1655974710000|2022-06-23 08:58:30|99833.6|99808.6|99836.5|99811.5|99842.9|99817.9|99833.2|99808.2|61
1655974720000|2022-06-23 08:58:40|99838.5|99813.5|99835.8|99810.8|99840.2|99815.2|99834.5|99809.5|51
1655974730000|2022-06-23 08:58:50|99835.5|99810.5|99830.1|99805.1|99836.6|99811.6|99824.3|99799.3|69
1655974740000|2022-06-23 08:59:00|99829.7|99804.7|99840.6|99815.6|99845.3|99820.3|99829.7|99804.7|72
1655974750000|2022-06-23 08:59:10|99842.7|99817.7|99837.6|99812.6|99844.2|99819.2|99837.6|99812.6|55
1655974760000|2022-06-23 08:59:20|99837.3|99812.3|99829.7|99804.7|99840|99815|99829.7|99804.7|68
1655974770000|2022-06-23 08:59:30|99829.5|99804.5|99835.4|99810.4|99837.6|99812.6|99825.7|99800.7|62
1655974780000|2022-06-23 08:59:40|99835.8|99810.8|99824|99799|99837.7|99812.7|99824|99799|49
1655974790000|2022-06-23 08:59:50|99822.8|99797.8|99821.7|99796.7|99826.1|99801.1|99818.2|99793.2|65
1655974800000|2022-06-23 09:00:00|99822.5|99797.5|99813.3|99788.3|99825.4|99800.4|99807.6|99782.6|65
1655974810000|2022-06-23 09:00:10|99812.3|99787.3|99792.8|99767.8|99815.3|99790.3|99788.8|99763.8|57
1655974820000|2022-06-23 09:00:20|99787.8|99762.8|99793|99768|99798.6|99773.6|99787.7|99762.7|68
1655974830000|2022-06-23 09:00:30|99793.3|99768.3|99788|99763|99793.6|99768.6|99785.9|99760.9|51
1655974840000|2022-06-23 09:00:40|99789.6|99764.6|99784.1|99759.1|99793.3|99768.3|99782.3|99757.3|66
1655974850000|2022-06-23 09:00:50|99763.8|99738.8|99741.6|99716.6|99763.8|99738.8|99732.1|99707.1|78
1655974860000|2022-06-23 09:01:00|99738.5|99713.5|99740.2|99715.2|99747.3|99722.3|99728.4|99703.4|77
1655974870000|2022-06-23 09:01:10|99740|99715|99760|99735|99763|99738|99733.5|99708.5|70
1655974880000|2022-06-23 09:01:20|99759.5|99734.5|99734.6|99709.6|99769.5|99744.5|99728.7|99687.9|76
1655974890000|2022-06-23 09:01:30|99735.3|99710.3|99779.7|99754.7|99795.6|99770.6|99733.1|99708.1|76
1655974900000|2022-06-23 09:01:40|99779|99754|99784|99759|99787.6|99762.6|99777.7|99752.7|70
1655974910000|2022-06-23 09:01:50|99782.3|99757.3|99774.4|99749.4|99799|99774|99768.4|99743.4|74
1655974920000|2022-06-23 09:02:00|99774.7|99749.7|99771.7|99746.7|99789.6|99764.6|99771.3|99746.3|72
1655974930000|2022-06-23 09:02:10|99771.9|99746.9|99770.7|99745.7|99775.5|99750.5|99751.4|99726.4|69
1655974940000|2022-06-23 09:02:20|99769.5|99744.5|99768.4|99743.4|99772.6|99747.6|99767.9|99742.9|51
1655974950000|2022-06-23 09:02:30|99768.6|99743.6|99780.6|99755.6|99781.1|99756.1|99768.6|99743.6|53
1655974960000|2022-06-23 09:02:40|99781|99756|99792.2|99767.2|99792.4|99767.4|99771.5|99746.5|67
1655974970000|2022-06-23 09:02:50|99791.4|99766.4|99771.2|99746.2|99791.7|99766.7|99770.9|99745.9|71
1655974980000|2022-06-23 09:03:00|99769.5|99744.5|99786.4|99761.4|99787.7|99762.7|99768.3|99743.3|71
1655974990000|2022-06-23 09:03:10|99785.8|99760.8|99812.2|99787.2|99817.5|99792.5|99784.8|99759.8|56
1655975000000|2022-06-23 09:03:20|99810.7|99785.7|99816.8|99791.8|99821.4|99796.4|99808.5|99783.5|65
1655975010000|2022-06-23 09:03:30|99817.3|99792.3|99813.2|99788.2|99843.5|99804.7|99808.5|99774.1|71
1655975020000|2022-06-23 09:03:40|99813.7|99788.7|99827.6|99802.6|99827.6|99802.6|99807.1|99782.1|74
1655975030000|2022-06-23 09:03:50|99827.2|99802.2|99829.5|99804.5|99829.5|99804.5|99822.1|99797.1|53
1655975040000|2022-06-23 09:04:00|99829.6|99804.6|99817.4|99792.4|99849.2|99813.3|99815|99790|70
1655975050000|2022-06-23 09:04:10|99834.6|99784.6|99837.8|99812.8|99882.8|99833.4|99825.4|99784.6|75
1655975060000|2022-06-23 09:04:20|99837.1|99812.1|99840.6|99815.6|99854.3|99826.5|99837.1|99801.4|74
1655975070000|2022-06-23 09:04:30|99842.5|99817.5|99831.4|99806.4|99846.2|99821.2|99831.4|99806.4|64
1655975080000|2022-06-23 09:04:40|99828.7|99803.7|99821.1|99796.1|99846.4|99821.4|99819.6|99794.6|78
1655975090000|2022-06-23 09:04:50|99821.4|99796.4|99817.7|99792.7|99821.6|99796.6|99812.1|99787.1|67
1655975100000|2022-06-23 09:05:00|99817|99792|99823.8|99798.8|99826.8|99801.8|99812.6|99787.6|65
1655975110000|2022-06-23 09:05:10|99824|99799|99798.8|99773.8|99824.1|99799.1|99785.2|99735.2|73
1655975120000|2022-06-23 09:05:20|99798.7|99773.7|99804.5|99779.5|99816.1|99781.9|99798.7|99764.2|72
1655975130000|2022-06-23 09:05:30|99804.2|99779.2|99800.6|99775.6|99806.8|99781.8|99799.4|99774.4|63
1655975140000|2022-06-23 09:05:40|99799.6|99774.6|99805.6|99780.6|99807.5|99782.5|99799.6|99774.6|57
1655975150000|2022-06-23 09:05:50|99806.2|99781.2|99807.9|99782.9|99817.2|99792.2|99805.1|99780.1|59
1655975160000|2022-06-23 09:06:00|99807.6|99782.6|99799.7|99774.7|99812.5|99787.5|99798.2|99773.2|65
1655975170000|2022-06-23 09:06:10|99799.9|99774.9|99732.1|99707.1|99799.9|99774.9|99725.1|99697.2|70
1655975180000|2022-06-23 09:06:20|99731.6|99706.6|99733.7|99708.7|99739.5|99714.5|99731.6|99706.6|70
1655975190000|2022-06-23 09:06:30|99732.5|99707.5|99744.7|99719.7|99746.8|99721.8|99732.5|99707.5|56
1655975200000|2022-06-23 09:06:40|99745.2|99720.2|99743.6|99718.6|99745.2|99720.2|99741.2|99716.2|37
1655975210000|2022-06-23 09:06:50|99745.3|99720.3|99796.9|99746.9|99796.9|99766.3|99743.7|99718.7|42
1655975220000|2022-06-23 09:07:00|99797.7|99747.7|99764.5|99739.5|99797.7|99747.7|99763.6|99727|65
1655975230000|2022-06-23 09:07:10|99764.6|99739.6|99817.4|99767.4|99817.4|99772.8|99764|99739|64
1655975240000|2022-06-23 09:07:20|99817.1|99792.1|99799.8|99774.8|99824.7|99792.1|99799.8|99754.2|56
1655975250000|2022-06-23 09:07:30|99818|99768|99809|99759|99818|99768|99808.8|99758.8|64
1655975260000|2022-06-23 09:07:40|99811.4|99761.4|99784.9|99759.9|99811.6|99776.5|99784.6|99750.2|62
1655975270000|2022-06-23 09:07:50|99784.8|99759.8|99780.2|99755.2|99787.8|99762.8|99778.9|99753.9|51
1655975280000|2022-06-23 09:08:00|99780.5|99755.5|99759.2|99734.2|99781.3|99756.3|99744.5|99719.5|73
1655975290000|2022-06-23 09:08:10|99759.1|99734.1|99760.2|99735.2|99761.8|99736.8|99759.1|99734.1|55
1655975300000|2022-06-23 09:08:20|99760.1|99735.1|99796|99771|99831.1|99798.8|99759.4|99734.4|72
1655975310000|2022-06-23 09:08:30|99794.7|99769.7|99834.5|99784.5|99837.5|99804|99792|99764.5|70
1655975320000|2022-06-23 09:08:40|99827.6|99777.6|99812.1|99787.1|99828.9|99787.4|99800|99761.9|59
1655975330000|2022-06-23 09:08:50|99813|99788|99814.7|99789.7|99834.2|99792.2|99810|99764.7|70
1655975340000|2022-06-23 09:09:00|99814.3|99789.3|99784|99759|99815.1|99790.1|99778.7|99742|67
1655975350000|2022-06-23 09:09:10|99784.3|99759.3|99803.3|99778.3|99815.9|99778.3|99784.2|99743.9|69
1655975360000|2022-06-23 09:09:20|99816.1|99766.1|99769.1|99744.1|99816.1|99777.2|99763.2|99713.2|74
1655975370000|2022-06-23 09:09:30|99767.1|99742.1|99767.4|99717.4|99816.3|99766.3|99760.5|99710.5|77
1655975380000|2022-06-23 09:09:40|99780.6|99730.6|99777.1|99727.1|99792.1|99748.2|99758.9|99708.9|76
1655975390000|2022-06-23 09:09:50|99776.6|99726.6|99772.3|99722.3|99793.7|99743.7|99760.5|99710.5|79
1655975400000|2022-06-23 09:10:00|99772.4|99722.4|99782.5|99732.5|99784.5|99740.6|99759.7|99720.8|69
1655975410000|2022-06-23 09:10:10|99782.9|99732.9|99755.7|99705.7|99782.9|99732.9|99743.7|99693.7|60
1655975420000|2022-06-23 09:10:20|99755.1|99705.1|99790.8|99740.8|99840.4|99751.8|99753.6|99696.7|79
1655975430000|2022-06-23 09:10:30|99818.3|99768.3|99834.7|99784.7|99844.3|99800.6|99814.7|99764.7|77
1655975440000|2022-06-23 09:10:40|99818.3|99793.3|99858.8|99833.8|99883.3|99836.2|99818.3|99783.7|68
1655975450000|2022-06-23 09:10:50|99871|99821|99883.2|99833.2|99903.2|99861.2|99860.5|99821|75
1655975460000|2022-06-23 09:11:00|99884|99834|99851.6|99801.6|99884|99834|99851.6|99801.6|73
1655975470000|2022-06-23 09:11:10|99851.8|99801.8|99831.6|99806.6|99855.7|99806.6|99827.1|99788.6|72
1655975480000|2022-06-23 09:11:20|99840.8|99790.8|99837.3|99787.3|99845.4|99805.7|99827.8|99787|65
1655975490000|2022-06-23 09:11:30|99836.6|99786.6|99806.9|99781.9|99837.5|99791.6|99804.4|99771.6|64
1655975500000|2022-06-23 09:11:40|99805.6|99780.6|99782.8|99757.8|99825.2|99786.1|99779.7|99736.6|55
1655975510000|2022-06-23 09:11:50|99784.6|99759.6|99805|99780|99828.4|99789.5|99780.2|99745.8|73
1655975520000|2022-06-23 09:12:00|99805.4|99780.4|99803.3|99753.3|99811.9|99780.7|99799.8|99753.3|61
1655975530000|2022-06-23 09:12:10|99803.8|99753.8|99780.5|99755.5|99805.5|99762.5|99778.1|99742.7|66
1655975540000|2022-06-23 09:12:20|99780|99755|99779|99754|99782.2|99757.2|99777.1|99752.1|54
1655975550000|2022-06-23 09:12:30|99779.3|99754.3|99773.5|99748.5|99784.3|99759.3|99773.5|99748.5|50
1655975560000|2022-06-23 09:12:40|99773.3|99748.3|99766.2|99741.2|99785.6|99748.9|99742.1|99692.1|74
1655975570000|2022-06-23 09:12:50|99766.6|99741.6|99775.8|99750.8|99776.8|99751.4|99759.9|99722.3|70
1655975580000|2022-06-23 09:13:00|99773.3|99748.3|99762.3|99737.3|99776.2|99748.3|99754.5|99720.1|70
1655975590000|2022-06-23 09:13:10|99763.2|99738.2|99774.6|99724.6|99774.6|99739.7|99753.6|99709.3|63
1655975600000|2022-06-23 09:13:20|99772.1|99722.1|99760.2|99735.2|99780.5|99744.7|99757.2|99722.1|62
1655975610000|2022-06-23 09:13:30|99766.8|99741.8|99739.1|99714.1|99778.6|99747.2|99738.9|99701.8|72
1655975620000|2022-06-23 09:13:40|99739|99714|99730.1|99705.1|99739.1|99714.1|99725.6|99700.6|57
1655975630000|2022-06-23 09:13:50|99729.9|99704.9|99716.4|99691.4|99740.9|99708.8|99714.8|99682.3|72
1655975640000|2022-06-23 09:14:00|99716|99691|99699.5|99674.5|99717.3|99692.3|99691.3|99666.3|62
1655975650000|2022-06-23 09:14:10|99697.4|99672.4|99709.7|99684.7|99709.7|99684.7|99694.1|99656.5|56
1655975660000|2022-06-23 09:14:20|99708.9|99683.9|99671.5|99646.5|99712.4|99687.4|99670.3|99626.6|78
1655975670000|2022-06-23 09:14:30|99671.7|99646.7|99648.5|99623.5|99674.2|99649.2|99643.3|99618.3|70
1655975680000|2022-06-23 09:14:40|99648.4|99623.4|99631.6|99606.6|99648.4|99623.4|99628.7|99603.7|69
1655975690000|2022-06-23 09:14:50|99631.8|99606.8|99588.3|99563.3|99633.7|99608.7|99585.5|99549.1|66
1655975700000|2022-06-23 09:15:00|99584.9|99559.9|99625.2|99600.2|99628|99600.7|99583.3|99558.3|74
1655975710000|2022-06-23 09:15:10|99621.9|99596.9|99606.6|99581.6|99622|99597|99606.3|99581.3|67
1655975720000|2022-06-23 09:15:20|99605.9|99580.9|99662.1|99612.1|99716.2|99630.7|99589.8|99564.8|76
1655975730000|2022-06-23 09:15:30|99662.2|99612.2|99663|99638|99689.4|99644.8|99660.6|99611.4|73
1655975740000|2022-06-23 09:15:40|99661.8|99636.8|99651.5|99626.5|99680.9|99638.4|99646.8|99619.8|70
1655975750000|2022-06-23 09:15:50|99650.6|99625.6|99636.7|99611.7|99657.4|99632.4|99628.9|99595.3|68
1655975760000|2022-06-23 09:16:00|99636.8|99611.8|99627.5|99602.5|99648.1|99623.1|99625.1|99600.1|68
1655975770000|2022-06-23 09:16:10|99627.2|99602.2|99617.4|99592.4|99637.4|99602.6|99615.9|99587.4|58
1655975780000|2022-06-23 09:16:20|99619|99594|99604.3|99579.3|99626.1|99595.3|99604.3|99559.1|66
1655975790000|2022-06-23 09:16:30|99609|99559|99602.5|99577.5|99610.2|99578|99595.9|99547.8|74
1655975800000|2022-06-23 09:16:40|99603.2|99578.2|99603.2|99578.2|99603.2|99578.2|99600.2|99575.2|43
1655975810000|2022-06-23 09:16:50|99602.5|99577.5|99602.2|99577.2|99679.2|99654.2|99598.6|99561.6|61
1655975820000|2022-06-23 09:17:00|99601.4|99576.4|99636.7|99611.7|99656.8|99631.8|99601.4|99576.4|70
1655975830000|2022-06-23 09:17:10|99636.5|99611.5|99654.3|99629.3|99679.7|99643|99636.5|99602.3|61
1655975840000|2022-06-23 09:17:20|99656.5|99631.5|99646.4|99621.4|99698|99653.9|99644|99619|66
1655975850000|2022-06-23 09:17:30|99661.5|99611.5|99637.3|99612.3|99661.5|99620.5|99631.1|99604.9|55
1655975860000|2022-06-23 09:17:40|99637.9|99612.9|99630.8|99605.8|99638.2|99613.2|99628.6|99603.6|54
1655975870000|2022-06-23 09:17:50|99630.3|99605.3|99635.4|99610.4|99637.6|99612.6|99629.3|99604.3|51
1655975880000|2022-06-23 09:18:00|99635|99610|99625.3|99600.3|99642.3|99617.3|99625.3|99600.3|62
1655975890000|2022-06-23 09:18:10|99625.2|99600.2|99633.1|99583.1|99640.9|99613.4|99622.3|99572.3|63
1655975900000|2022-06-23 09:18:20|99636.9|99586.9|99621.9|99596.9|99636.9|99603.9|99620.3|99586.9|60
1655975910000|2022-06-23 09:18:30|99621.7|99596.7|99614.1|99589.1|99622.8|99597.8|99614.1|99589.1|56
1655975920000|2022-06-23 09:18:40|99613.4|99588.4|99611.8|99586.8|99624.1|99590.7|99607|99557|66
1655975930000|2022-06-23 09:18:50|99613.1|99588.1|99609.9|99559.9|99613.1|99588.1|99580.9|99543.7|69
1655975940000|2022-06-23 09:19:00|99610.7|99560.7|99587.6|99562.6|99612.8|99578.3|99578.1|99531.3|74
1655975950000|2022-06-23 09:19:10|99584.6|99559.6|99659.6|99524.7|99740.3|99587.4|99562.5|99522|75
1655975960000|2022-06-23 09:19:20|99611|99561|99606.9|99556.9|99611.4|99563.1|99578.8|99540.4|75
1655975970000|2022-06-23 09:19:30|99594.3|99544.3|99590.8|99565.8|99616.4|99568.1|99579.1|99544.3|76
1655975980000|2022-06-23 09:19:40|99590.5|99565.5|99595.2|99570.2|99624.1|99575.7|99582.5|99555.2|71
1655975990000|2022-06-23 09:19:50|99594.3|99569.3|99599.6|99574.6|99601.3|99576.3|99591.6|99566.6|73
1655976000000|2022-06-23 09:20:00|99602|99577|99610.8|99585.8|99614.7|99589.7|99602|99577|63
1655976010000|2022-06-23 09:20:10|99611.1|99586.1|99611.3|99586.3|99616.1|99591.1|99611.1|99586.1|52
1655976020000|2022-06-23 09:20:20|99611.2|99586.2|99609.7|99559.7|99625.7|99586.7|99581.9|99556.9|76
1655976030000|2022-06-23 09:20:30|99594.8|99569.8|99596.5|99571.5|99618.3|99580.5|99593.2|99556.7|69
1655976040000|2022-06-23 09:20:40|99595.6|99570.6|99591.4|99566.4|99611.5|99573.8|99587.5|99556.7|71
1655976050000|2022-06-23 09:20:50|99591.7|99566.7|99592.9|99567.9|99597.8|99572.8|99587.4|99562.4|72
1655976060000|2022-06-23 09:21:00|99594.1|99569.1|99582.9|99557.9|99598|99573|99580.4|99555.4|76
1655976070000|2022-06-23 09:21:10|99580.8|99555.8|99559.8|99534.8|99583.9|99558.9|99552.6|99520.6|69
1655976080000|2022-06-23 09:21:20|99560.2|99535.2|99570.4|99545.4|99571.7|99546.7|99559.2|99534.2|71
1655976090000|2022-06-23 09:21:30|99570.2|99545.2|99572.5|99547.5|99575.1|99550.1|99568.8|99543.8|62
1655976100000|2022-06-23 09:21:40|99572.7|99547.7|99572.7|99547.7|99574|99549|99571.5|99546.5|54
1655976110000|2022-06-23 09:21:50|99572.4|99547.4|99572.9|99547.9|99574.7|99549.7|99572.1|99547.1|54
1655976120000|2022-06-23 09:22:00|99573.4|99548.4|99574|99549|99575.8|99550.8|99573.4|99548.4|50
1655976130000|2022-06-23 09:22:10|99573.4|99548.4|99579.3|99554.3|99580.5|99555.5|99572.3|99547.3|53
1655976140000|2022-06-23 09:22:20|99578.6|99553.6|99585.4|99560.4|99587.9|99562.9|99576.7|99551.7|55
1655976150000|2022-06-23 09:22:30|99585.2|99560.2|99586.7|99561.7|99591.9|99566.9|99585.2|99560.2|63
1655976160000|2022-06-23 09:22:40|99585.6|99560.6|99565.4|99540.4|99585.6|99560.6|99561|99536|68
1655976170000|2022-06-23 09:22:50|99565.2|99540.2|99567.4|99542.4|99568.8|99543.8|99562.4|99537.4|64
1655976180000|2022-06-23 09:23:00|99565.3|99540.3|99544.9|99519.9|99567.2|99542.2|99542.8|99517.8|66
1655976190000|2022-06-23 09:23:10|99546.5|99521.5|99532.2|99507.2|99549.2|99524.2|99532.2|99507.2|57
1655976200000|2022-06-23 09:23:20|99532.3|99507.3|99521.7|99496.7|99534.7|99509.7|99518.3|99493.3|66
1655976210000|2022-06-23 09:23:30|99521.6|99496.6|99528.6|99503.6|99533.3|99508.3|99511.2|99486.2|70
1655976220000|2022-06-23 09:23:40|99527.8|99502.8|99521.7|99496.7|99528.3|99503.3|99519.4|99494.4|57
1655976230000|2022-06-23 09:23:50|99521.8|99496.8|99520.7|99495.7|99533.1|99508.1|99520.7|99495.7|61
1655976240000|2022-06-23 09:24:00|99521.9|99496.9|99540.4|99515.4|99542.1|99517.1|99518.9|99493.9|62
1655976250000|2022-06-23 09:24:10|99540.3|99515.3|99557.4|99532.4|99558.4|99533.4|99540.3|99515.3|59
1655976260000|2022-06-23 09:24:20|99558.6|99533.6|99583.3|99558.3|99597.7|99561.6|99551.2|99526.2|60
1655976270000|2022-06-23 09:24:30|99582.6|99557.6|99560.4|99535.4|99583.1|99558.1|99560|99516.1|65
1655976280000|2022-06-23 09:24:40|99560.5|99535.5|99554.1|99529.1|99569.9|99544.9|99549.5|99524.5|58
1655976290000|2022-06-23 09:24:50|99554|99529|99555|99530|99560|99535|99548|99523|59
1655976300000|2022-06-23 09:25:00|99554.1|99529.1|99551.4|99526.4|99556.2|99531.2|99549.7|99524.7|60
1655976310000|2022-06-23 09:25:10|99551.3|99526.3|99550.2|99525.2|99554.1|99529.1|99548.9|99523.9|58
1655976320000|2022-06-23 09:25:20|99550.3|99525.3|99536.3|99511.3|99551|99526|99529.2|99504.2|66
1655976330000|2022-06-23 09:25:30|99537|99512|99531.5|99506.5|99537.5|99512.5|99527.8|99502.8|71
1655976340000|2022-06-23 09:25:40|99533.2|99508.2|99536.7|99511.7|99536.7|99511.7|99528.3|99503.3|63
1655976350000|2022-06-23 09:25:50|99533.3|99508.3|99528.2|99503.2|99536.7|99511.7|99527.7|99502.7|62
1655976360000|2022-06-23 09:26:00|99528.8|99503.8|99520.8|99495.8|99530.2|99505.2|99520.7|99495.7|59
1655976370000|2022-06-23 09:26:10|99523.4|99498.4|99529.3|99504.3|99532.8|99507.8|99521.6|99496.6|57
1655976380000|2022-06-23 09:26:20|99529.4|99504.4|99524.4|99499.4|99530.1|99505.1|99520.6|99495.6|46
1655976390000|2022-06-23 09:26:30|99524.3|99499.3|99516.6|99491.6|99525|99500|99515.4|99490.4|53
1655976400000|2022-06-23 09:26:40|99516.8|99491.8|99526.7|99501.7|99527.9|99502.9|99516.3|99491.3|60
1655976410000|2022-06-23 09:26:50|99528.4|99503.4|99523.3|99498.3|99530|99505|99520.4|99495.4|64
1655976420000|2022-06-23 09:27:00|99524|99499|99538.6|99513.6|99543.4|99518.4|99523.7|99498.7|63
1655976430000|2022-06-23 09:27:10|99538.9|99513.9|99554.8|99529.8|99575.6|99539.3|99538.6|99504.3|76
1655976440000|2022-06-23 09:27:20|99554.6|99529.6|99571.3|99546.3|99596|99551.8|99554.6|99526.4|73
1655976450000|2022-06-23 09:27:30|99571.5|99546.5|99576.2|99551.2|99579.9|99554.9|99571.5|99546.5|63
1655976460000|2022-06-23 09:27:40|99576.3|99551.3|99566.8|99541.8|99579.8|99554.8|99561.6|99536.6|65
1655976470000|2022-06-23 09:27:50|99565.5|99540.5|99556.3|99531.3|99591.1|99550.4|99550.9|99519.3|72
1655976480000|2022-06-23 09:28:00|99586.7|99536.7|99533|99508|99586.7|99542.3|99532.9|99505.4|75
1655976490000|2022-06-23 09:28:10|99533.6|99508.6|99527.6|99502.6|99539|99514|99527.4|99502.4|55
1655976500000|2022-06-23 09:28:20|99529|99504|99523.3|99498.3|99534.7|99509.7|99520.9|99495.9|72
1655976510000|2022-06-23 09:28:30|99522.9|99497.9|99527|99502|99529.1|99504.1|99519.3|99494.3|62
1655976520000|2022-06-23 09:28:40|99528|99503|99530.3|99505.3|99531.4|99506.4|99526.7|99501.7|51
1655976530000|2022-06-23 09:28:50|99529.8|99504.8|99535.6|99510.6|99536.3|99511.3|99526.7|99501.7|58
1655976540000|2022-06-23 09:29:00|99534.6|99509.6|99532.1|99507.1|99540.1|99515.1|99531|99506|56
1655976550000|2022-06-23 09:29:10|99532.8|99507.8|99529.4|99504.4|99535.6|99510.6|99525.6|99500.6|56
1655976560000|2022-06-23 09:29:20|99528.4|99503.4|99526.1|99501.1|99533.1|99508.1|99524.9|99499.9|63
1655976570000|2022-06-23 09:29:30|99525.6|99500.6|99520.7|99495.7|99529.2|99504.2|99515.9|99490.9|67
1655976580000|2022-06-23 09:29:40|99519.8|99494.8|99514.4|99489.4|99521.2|99496.2|99507.5|99482.5|65
1655976590000|2022-06-23 09:29:50|99514.6|99489.6|99517.1|99492.1|99519.7|99494.7|99512.7|99487.7|56
1655976600000|2022-06-23 09:30:00|99517.3|99492.3|99543.1|99518.1|99543.1|99518.1|99513.2|99488.2|62
1655976610000|2022-06-23 09:30:10|99543.8|99518.8|99575.2|99550.2|99577.1|99552.1|99543.8|99509.5|68
1655976620000|2022-06-23 09:30:20|99576.1|99551.1|99574.1|99549.1|99585.4|99554.1|99565.9|99532.4|62
1655976630000|2022-06-23 09:30:30|99572.8|99547.8|99581.9|99556.9|99603.1|99558.6|99568.4|99543.4|69
1655976640000|2022-06-23 09:30:40|99581.1|99556.1|99585.7|99560.7|99608.4|99563.5|99576.9|99545.1|69
1655976650000|2022-06-23 09:30:50|99586.5|99561.5|99630.7|99580.7|99674.8|99624.8|99576.6|99551.6|61
1655976660000|2022-06-23 09:31:00|99628.8|99578.8|99620.1|99570.1|99641.5|99591.5|99615.4|99565.4|70
1655976670000|2022-06-23 09:31:10|99608.1|99583.1|99640.9|99590.9|99645|99595|99607.9|99572.2|62
1655976680000|2022-06-23 09:31:20|99641.2|99591.2|99654.9|99604.9|99655.2|99605.2|99640.4|99590.4|60
1655976690000|2022-06-23 09:31:30|99654.3|99604.3|99637.2|99587.2|99656.9|99606.9|99612.6|99575.3|73
1655976700000|2022-06-23 09:31:40|99637.3|99587.3|99604.9|99579.9|99655.3|99605.3|99603.7|99571.7|74
1655976710000|2022-06-23 09:31:50|99603.5|99578.5|99597.1|99572.1|99606.6|99581.6|99596.2|99571.2|64
1655976720000|2022-06-23 09:32:00|99595.8|99570.8|99597.4|99572.4|99601.5|99576.5|99593.7|99568.7|65
1655976730000|2022-06-23 09:32:10|99597.7|99572.7|99596.8|99571.8|99600.8|99575.8|99596.1|99571.1|57
1655976740000|2022-06-23 09:32:20|99598.9|99573.9|99598.2|99573.2|99620.3|99582.4|99594.7|99569.7|64
1655976750000|2022-06-23 09:32:30|99598.7|99573.7|99643.6|99593.6|99653.8|99603.8|99598.5|99573.5|69
1655976760000|2022-06-23 09:32:40|99644.2|99594.2|99623.8|99598.8|99644.2|99608|99622.1|99584.5|63
1655976770000|2022-06-23 09:32:50|99626.1|99601.1|99613.8|99588.8|99631|99601.1|99610.6|99575.7|68
1655976780000|2022-06-23 09:33:00|99613.7|99588.7|99649.6|99599.6|99667.2|99621.2|99612.8|99584.6|71
1655976790000|2022-06-23 09:33:10|99650.3|99600.3|99646.8|99596.8|99658.2|99625.8|99639.9|99596.8|69
1655976800000|2022-06-23 09:33:20|99645.6|99595.6|99635.9|99610.9|99645.9|99612.9|99631.6|99595.6|57
1655976810000|2022-06-23 09:33:30|99636|99611|99649.9|99624.9|99656.8|99624.9|99632.6|99606|63
1655976820000|2022-06-23 09:33:40|99650|99625|99661|99636|99661|99636|99649.1|99624.1|64
1655976830000|2022-06-23 09:33:50|99660.8|99635.8|99676.2|99651.2|99679.7|99654.7|99660.8|99635.8|77
1655976840000|2022-06-23 09:34:00|99675.5|99650.5|99685.3|99635.3|99688.5|99651.8|99656.7|99620|72
1655976850000|2022-06-23 09:34:10|99685.1|99635.1|99670.6|99645.6|99685.1|99653.7|99664.6|99628.3|71
1655976860000|2022-06-23 09:34:20|99672|99647|99671.6|99621.6|99674.3|99649.3|99658.6|99621.6|58
1655976870000|2022-06-23 09:34:30|99672.6|99622.6|99668|99643|99672.7|99647.7|99656.5|99620.7|67
1655976880000|2022-06-23 09:34:40|99668.6|99643.6|99652.8|99627.8|99668.9|99643.9|99644.3|99619.3|66
1655976890000|2022-06-23 09:34:50|99652.9|99627.9|99666.2|99641.2|99682.1|99642.4|99652.9|99624.8|64
1655976900000|2022-06-23 09:35:00|99665|99640|99669|99644|99681.3|99645.9|99658|99631.3|76
1655976910000|2022-06-23 09:35:10|99668.9|99643.9|99702.1|99677.1|99724.3|99683.5|99668.9|99643.9|73
1655976920000|2022-06-23 09:35:20|99700.4|99675.4|99712.5|99662.5|99713.5|99675.7|99686.3|99657.1|72
1655976930000|2022-06-23 09:35:30|99711.9|99661.9|99706.3|99681.3|99714.1|99683.6|99697.1|99661.9|63
1655976940000|2022-06-23 09:35:40|99706.5|99681.5|99711.3|99686.3|99728.3|99689.3|99699.6|99674.6|63
1655976950000|2022-06-23 09:35:50|99709.4|99684.4|99672|99647|99710.3|99685.3|99663.7|99638.7|71
1655976960000|2022-06-23 09:36:00|99672.4|99647.4|99678.8|99653.8|99684.2|99659.2|99672.4|99647.4|56
1655976970000|2022-06-23 09:36:10|99679.2|99654.2|99670.6|99645.6|99682.9|99657.9|99668.8|99643.8|61
1655976980000|2022-06-23 09:36:20|99670.7|99645.7|99655.8|99630.8|99670.8|99645.8|99655.6|99630.6|58
1655976990000|2022-06-23 09:36:30|99655.6|99630.6|99647.3|99622.3|99657.2|99632.2|99646.7|99621.7|71
1655977000000|2022-06-23 09:36:40|99644.4|99619.4|99660.1|99635.1|99660.5|99635.5|99644.4|99619.4|72
1655977010000|2022-06-23 09:36:50|99660.3|99635.3|99632.9|99607.9|99669.4|99636|99632.6|99602.6|74
1655977020000|2022-06-23 09:37:00|99628.1|99603.1|99651.1|99601.1|99651.1|99605.5|99622.1|99590.8|68
1655977030000|2022-06-23 09:37:10|99649|99599|99627.5|99602.5|99659|99614.4|99627.3|99598.2|63
1655977040000|2022-06-23 09:37:20|99627.8|99602.8|99657|99632|99679.4|99637.8|99624.5|99599.5|71
1655977050000|2022-06-23 09:37:30|99657.6|99632.6|99649.1|99624.1|99658.4|99633.4|99649.1|99624.1|63
1655977060000|2022-06-23 09:37:40|99650.1|99625.1|99648.7|99623.7|99650.5|99625.5|99646.6|99621.6|54
1655977070000|2022-06-23 09:37:50|99649.1|99624.1|99627.7|99602.7|99650.1|99625.1|99619.5|99586.4|70
1655977080000|2022-06-23 09:38:00|99628.2|99603.2|99635.4|99610.4|99646.3|99621.3|99628.2|99603.2|65
1655977090000|2022-06-23 09:38:10|99634.9|99609.9|99591.9|99566.9|99634.9|99609.9|99591.9|99566.9|70
1655977100000|2022-06-23 09:38:20|99590.1|99565.1|99595.7|99570.7|99601.1|99576.1|99586.6|99561.6|68
1655977110000|2022-06-23 09:38:30|99595.9|99570.9|99600.1|99575.1|99608.5|99583.5|99595.9|99570.9|53
1655977120000|2022-06-23 09:38:40|99600.2|99575.2|99625.2|99600.2|99643.6|99609.7|99600.2|99575.2|75
1655977130000|2022-06-23 09:38:50|99625.1|99600.1|99626.3|99601.3|99628|99603|99624.4|99599.4|49
1655977140000|2022-06-23 09:39:00|99625.9|99600.9|99619.9|99594.9|99628|99603|99619.8|99594.8|52
1655977150000|2022-06-23 09:39:10|99618.9|99593.9|99625.9|99600.9|99630.1|99605.1|99618.9|99593.9|57
1655977160000|2022-06-23 09:39:20|99625.6|99600.6|99609|99584|99626.8|99601.8|99592.9|99567.5|73
1655977170000|2022-06-23 09:39:30|99615.2|99590.2|99615.5|99590.5|99645.4|99595.6|99602.1|99577.1|73
1655977180000|2022-06-23 09:39:40|99615.7|99590.7|99623.9|99598.9|99628.4|99603.4|99615.7|99590.7|67
1655977190000|2022-06-23 09:39:50|99623.7|99598.7|99643.3|99618.3|99662.5|99618.4|99619.4|99594.4|65
1655977200000|2022-06-23 09:40:00|99642.7|99617.7|99639.5|99614.5|99647.3|99622.3|99639.5|99614.5|70
1655977210000|2022-06-23 09:40:10|99639.8|99614.8|99643|99618|99643.5|99618.5|99632.6|99607.6|61
1655977220000|2022-06-23 09:40:20|99642.4|99617.4|99642.8|99617.8|99645.3|99620.3|99640.8|99615.8|58
1655977230000|2022-06-23 09:40:30|99642.6|99617.6|99643.7|99618.7|99646.4|99621.4|99635.8|99610.8|67
1655977240000|2022-06-23 09:40:40|99644|99619|99635.1|99610.1|99648.8|99623.8|99628.1|99592|72
1655977250000|2022-06-23 09:40:50|99636.8|99611.8|99630.2|99605.2|99646|99611.8|99613|99579.2|72
1655977260000|2022-06-23 09:41:00|99629.6|99604.6|99610.6|99585.6|99630.4|99605.4|99610.6|99585.6|62
1655977270000|2022-06-23 09:41:10|99610.7|99585.7|99617.8|99592.8|99619.5|99594.5|99610.6|99585.6|63
1655977280000|2022-06-23 09:41:20|99618.5|99593.5|99628.1|99603.1|99630.9|99605.9|99618.5|99593.5|64
1655977290000|2022-06-23 09:41:30|99628.6|99603.6|99616.6|99591.6|99638.5|99604.6|99616.6|99581.3|65
1655977300000|2022-06-23 09:41:40|99618.8|99593.8|99628.4|99603.4|99628.5|99603.5|99618.8|99593.8|55
1655977310000|2022-06-23 09:41:50|99628.5|99603.5|99625.7|99600.7|99631.5|99606.5|99625.7|99600.7|62
1655977320000|2022-06-23 09:42:00|99626.3|99601.3|99628.4|99603.4|99635.8|99610.8|99625.9|99600.9|58
1655977330000|2022-06-23 09:42:10|99629.4|99604.4|99627.9|99602.9|99629.9|99604.9|99625|99600|62
1655977340000|2022-06-23 09:42:20|99627.6|99602.6|99619.9|99594.9|99627.6|99602.6|99614.3|99589.3|59
1655977350000|2022-06-23 09:42:30|99621.2|99596.2|99612.2|99587.2|99621.2|99596.2|99609.5|99584.5|57
1655977360000|2022-06-23 09:42:40|99612.4|99587.4|99599.6|99574.6|99612.9|99587.9|99593.8|99568.8|62
1655977370000|2022-06-23 09:42:50|99599.5|99574.5|99580.2|99555.2|99604.8|99579.8|99580.2|99555.2|68
1655977380000|2022-06-23 09:43:00|99579|99554|99545.7|99520.7|99583.1|99558.1|99543.2|99518.2|73
1655977390000|2022-06-23 09:43:10|99546.4|99521.4|99542|99517|99557.4|99532.4|99538|99513|69
1655977400000|2022-06-23 09:43:20|99541.3|99516.3|99553.8|99528.8|99556.5|99531.5|99540.4|99515.4|65
1655977410000|2022-06-23 09:43:30|99552.4|99527.4|99577.1|99552.1|99578.4|99553.4|99549.4|99524.4|62
1655977420000|2022-06-23 09:43:40|99577.3|99552.3|99582.6|99557.6|99587|99562|99577.2|99552.2|60
1655977430000|2022-06-23 09:43:50|99582.1|99557.1|99593.3|99543.3|99593.3|99557.1|99560.1|99535.1|61
1655977440000|2022-06-23 09:44:00|99589.6|99539.6|99575.2|99550.2|99593|99558.7|99569.9|99539.6|73
1655977450000|2022-06-23 09:44:10|99578.4|99553.4|99583|99558|99588.8|99563.8|99578.4|99553.4|68
1655977460000|2022-06-23 09:44:20|99583.7|99558.7|99576.6|99551.6|99589.2|99564.2|99569.7|99544.7|70
1655977470000|2022-06-23 09:44:30|99575.5|99550.5|99571.7|99546.7|99585.7|99560.7|99571.7|99546.7|62
1655977480000|2022-06-23 09:44:40|99572|99547|99585.1|99560.1|99585.1|99560.1|99570.8|99545.8|59
1655977490000|2022-06-23 09:44:50|99584|99559|99577.4|99552.4|99596.4|99559|99571.5|99541.2|68
1655977500000|2022-06-23 09:45:00|99577.3|99552.3|99583.6|99558.6|99588.2|99563.2|99577.2|99552.2|71
1655977510000|2022-06-23 09:45:10|99584.6|99559.6|99601|99576|99601.2|99576.2|99582.8|99557.8|56
1655977520000|2022-06-23 09:45:20|99601.9|99576.9|99598.6|99573.6|99606.2|99581.2|99597.1|99572.1|54
1655977530000|2022-06-23 09:45:30|99598.3|99573.3|99595.5|99570.5|99599.2|99574.2|99592.8|99567.8|48
1655977540000|2022-06-23 09:45:40|99593.9|99568.9|99599.4|99574.4|99601.7|99576.7|99593.9|99568.9|71
1655977550000|2022-06-23 09:45:50|99599.8|99574.8|99600.6|99575.6|99604.2|99579.2|99597.9|99572.9|53
1655977560000|2022-06-23 09:46:00|99600.3|99575.3|99594.8|99569.8|99603.8|99578.8|99594.8|99569.8|54
1655977570000|2022-06-23 09:46:10|99596.1|99571.1|99628.4|99603.4|99653.1|99609.8|99596.1|99571.1|64
1655977580000|2022-06-23 09:46:20|99628.2|99603.2|99631.6|99606.6|99634.5|99609.5|99627.8|99602.8|65
1655977590000|2022-06-23 09:46:30|99631.8|99606.8|99664.4|99639.4|99680.5|99640.5|99631.8|99606.8|75
1655977600000|2022-06-23 09:46:40|99664.7|99639.7|99673.7|99648.7|99674.7|99649.7|99655.7|99630.7|67
1655977610000|2022-06-23 09:46:50|99672.7|99647.7|99676|99651|99676|99651|99670.6|99645.6|52
1655977620000|2022-06-23 09:47:00|99678.2|99653.2|99668.8|99643.8|99680.9|99655.9|99664.9|99639.9|67
1655977630000|2022-06-23 09:47:10|99669.2|99644.2|99703.8|99678.8|99720.5|99692|99669.2|99644.2|68
1655977640000|2022-06-23 09:47:20|99703.9|99678.9|99718|99693|99718.7|99693.7|99702.7|99677.7|60
1655977650000|2022-06-23 09:47:30|99717.7|99692.7|99738.5|99713.5|99765.6|99720.4|99715.3|99690.3|75
1655977660000|2022-06-23 09:47:40|99736.8|99711.8|99735.6|99710.6|99738.7|99713.7|99733.9|99708.9|60
1655977670000|2022-06-23 09:47:50|99735.9|99710.9|99723.8|99698.8|99737.6|99711.6|99714.8|99687.4|78
1655977680000|2022-06-23 09:48:00|99723.1|99698.1|99746.5|99721.5|99748.9|99723.9|99721|99696|67
1655977690000|2022-06-23 09:48:10|99746.2|99721.2|99765.4|99740.4|99782.4|99745.9|99742.5|99710.5|72
1655977700000|2022-06-23 09:48:20|99765.9|99740.9|99769.5|99744.5|99775.4|99750.4|99762.7|99737.7|67
1655977710000|2022-06-23 09:48:30|99769.2|99744.2|99766.6|99741.6|99769.2|99744.2|99756.4|99731.4|67
1655977720000|2022-06-23 09:48:40|99766.5|99741.5|99789.4|99764.4|99799.4|99772.7|99765.9|99740.9|65
1655977730000|2022-06-23 09:48:50|99788.5|99763.5|99777.6|99752.6|99803|99766.1|99774.8|99749.8|67
1655977740000|2022-06-23 09:49:00|99778.2|99753.2|99761|99736|99780.3|99755.3|99760.6|99735.6|59
1655977750000|2022-06-23 09:49:10|99761.2|99736.2|99703.8|99678.8|99761.2|99736.2|99699.7|99661.8|71
1655977760000|2022-06-23 09:49:20|99703.2|99678.2|99714.4|99689.4|99729.2|99691.2|99693.1|99660.1|71
1655977770000|2022-06-23 09:49:30|99714.3|99689.3|99723.6|99698.6|99728.4|99703.4|99712.9|99687.9|47
1655977780000|2022-06-23 09:49:40|99723.1|99698.1|99722.9|99697.9|99733.2|99708.2|99722.6|99697.6|54
1655977790000|2022-06-23 09:49:50|99722.5|99697.5|99732|99707|99863.5|99724.7|99722.5|99663.5|61
1655977800000|2022-06-23 09:50:00|99732.1|99707.1|99733|99708|99735.4|99710.4|99730.8|99705.8|61
1655977810000|2022-06-23 09:50:10|99732.6|99707.6|99729.3|99704.3|99734.6|99709.6|99726.7|99701.7|54
1655977820000|2022-06-23 09:50:20|99729.1|99704.1|99726|99701|99732.2|99707.2|99726|99701|54
1655977830000|2022-06-23 09:50:30|99726.2|99701.2|99734.8|99709.8|99735.8|99710.8|99722.9|99697.9|62
1655977840000|2022-06-23 09:50:40|99736.1|99711.1|99742.1|99717.1|99744.2|99719.2|99735.1|99710.1|65
1655977850000|2022-06-23 09:50:50|99740.9|99715.9|99740|99715|99746|99721|99740|99715|55
1655977860000|2022-06-23 09:51:00|99738.9|99713.9|99724.2|99699.2|99738.9|99713.9|99723.5|99698.5|62
1655977870000|2022-06-23 09:51:10|99724.1|99699.1|99721.8|99696.8|99724.1|99699.1|99720.4|99695.4|58
1655977880000|2022-06-23 09:51:20|99721.7|99696.7|99703|99678|99721.7|99696.7|99702.2|99677.2|66
1655977890000|2022-06-23 09:51:30|99700.9|99675.9|99701.9|99676.9|99703.4|99678.4|99697.8|99672.8|49
1655977900000|2022-06-23 09:51:40|99702.8|99677.8|99703.8|99678.8|99703.8|99678.8|99693.8|99668.8|66
1655977910000|2022-06-23 09:51:50|99703.5|99678.5|99706.3|99681.3|99710.7|99685.7|99701.4|99676.4|66
1655977920000|2022-06-23 09:52:00|99705.7|99680.7|99717|99692|99719.8|99694.8|99705.7|99680.7|59
1655977930000|2022-06-23 09:52:10|99717.5|99692.5|99720|99695|99722.7|99697.7|99717|99692|58
1655977940000|2022-06-23 09:52:20|99718.4|99693.4|99727.5|99702.5|99742.2|99717.2|99710.4|99685.4|72
1655977950000|2022-06-23 09:52:30|99731.8|99706.8|99733|99708|99764.1|99724.9|99729.2|99704.2|70
1655977960000|2022-06-23 09:52:40|99733.1|99708.1|99743.8|99718.8|99747.5|99722.5|99731.4|99706.4|70
1655977970000|2022-06-23 09:52:50|99745|99720|99738.6|99713.6|99746.4|99721.4|99736.8|99711.8|59
1655977980000|2022-06-23 09:53:00|99738.8|99713.8|99730.1|99705.1|99745.2|99720.2|99730.1|99705.1|66
1655977990000|2022-06-23 09:53:10|99730.2|99705.2|99729|99704|99738.2|99713.2|99728.6|99703.6|59
1655978000000|2022-06-23 09:53:20|99728.3|99703.3|99726.5|99701.5|99731.2|99706.2|99718|99693|65
1655978010000|2022-06-23 09:53:30|99725.2|99700.2|99758.1|99733.1|99786.3|99744.7|99723.7|99698.7|71
1655978020000|2022-06-23 09:53:40|99757.8|99732.8|99753.6|99728.6|99764.2|99739.2|99750|99725|63
1655978030000|2022-06-23 09:53:50|99755.6|99730.6|99760.9|99735.9|99762.5|99737.5|99752.9|99727.9|66
1655978040000|2022-06-23 09:54:00|99758.5|99733.5|99760.9|99735.9|99761.6|99736.6|99753.2|99728.2|69
1655978050000|2022-06-23 09:54:10|99760.4|99735.4|99775.6|99750.6|99775.6|99750.6|99760.4|99735.4|43
1655978060000|2022-06-23 09:54:20|99775.4|99750.4|99781.3|99756.3|99786.6|99761.6|99770.8|99745.8|69
1655978070000|2022-06-23 09:54:30|99782|99757|99790.8|99765.8|99794|99769|99778.7|99753.7|65
1655978080000|2022-06-23 09:54:40|99790.2|99765.2|99815.8|99790.8|99817.9|99792.9|99787.9|99762.9|72
1655978090000|2022-06-23 09:54:50|99816|99791|99813.1|99788.1|99818.9|99793.9|99798.7|99773.7|57
1655978100000|2022-06-23 09:55:00|99812.6|99787.6|99828.6|99803.6|99843.5|99809.3|99808.2|99783.2|77
1655978110000|2022-06-23 09:55:10|99828.2|99803.2|99818.5|99793.5|99837.7|99808.4|99816.8|99787.1|70
1655978120000|2022-06-23 09:55:20|99818.2|99793.2|99851.5|99826.5|99857.9|99832.9|99817.5|99792.5|71
1655978130000|2022-06-23 09:55:30|99851|99826|99827.6|99802.6|99856.4|99827.1|99827.6|99802.6|76
1655978140000|2022-06-23 09:55:40|99827.1|99802.1|99807.6|99782.6|99830.2|99805.2|99804.6|99775.3|72
1655978150000|2022-06-23 09:55:50|99805.7|99780.7|99817.8|99792.8|99824.7|99792.8|99800.5|99760.2|74
1655978160000|2022-06-23 09:56:00|99814.4|99789.4|99817.9|99792.9|99846.4|99809.4|99808.7|99783.7|73
1655978170000|2022-06-23 09:56:10|99817.1|99792.1|99829.3|99804.3|99840.6|99815.6|99816.2|99791.2|64
1655978180000|2022-06-23 09:56:20|99825.7|99800.7|99813|99788|99826|99801|99806|99781|70
1655978190000|2022-06-23 09:56:30|99813.6|99788.6|99803.2|99778.2|99819.2|99794.2|99802.4|99777.4|55
1655978200000|2022-06-23 09:56:40|99803.1|99778.1|99777.5|99752.5|99804.4|99779.4|99765.3|99740.3|63
1655978210000|2022-06-23 09:56:50|99776.9|99751.9|99763.1|99738.1|99780.8|99751.9|99748.3|99721.9|79
1655978220000|2022-06-23 09:57:00|99762.2|99737.2|99802.3|99777.3|99814.6|99777.3|99762.2|99717.9|75
1655978230000|2022-06-23 09:57:10|99797.9|99772.9|99784.2|99759.2|99811.9|99773.2|99778.6|99746.8|76
1655978240000|2022-06-23 09:57:20|99783.7|99758.7|99798.1|99773.1|99808.1|99778.1|99783.7|99758.1|76
1655978250000|2022-06-23 09:57:30|99797.7|99772.7|99806.3|99781.3|99832.2|99790.4|99789.9|99764.9|69
1655978260000|2022-06-23 09:57:40|99806.1|99781.1|99786.5|99761.5|99806.4|99781.4|99785.7|99760.7|65
1655978270000|2022-06-23 09:57:50|99787.5|99762.5|99766.4|99741.4|99787.5|99762.5|99766.4|99741.4|68
1655978280000|2022-06-23 09:58:00|99765.4|99740.4|99765.5|99740.5|99769.4|99744.4|99755.5|99730.5|71
1655978290000|2022-06-23 09:58:10|99764.8|99739.8|99768.7|99743.7|99775.5|99750.5|99764|99739|66
1655978300000|2022-06-23 09:58:20|99767.2|99742.2|99776.4|99751.4|99778.8|99753.8|99767|99742|70
1655978310000|2022-06-23 09:58:30|99779.5|99754.5|99757.6|99732.6|99781.3|99756.3|99749.2|99724.2|68
1655978320000|2022-06-23 09:58:40|99762.7|99737.7|99764.4|99739.4|99771.2|99746.2|99760.3|99735.3|66
1655978330000|2022-06-23 09:58:50|99763.2|99738.2|99756.5|99731.5|99770.9|99745.9|99752.2|99727.2|70
1655978340000|2022-06-23 09:59:00|99756.1|99731.1|99756.7|99731.7|99762.9|99737.9|99751.3|99726.3|68
1655978350000|2022-06-23 09:59:10|99757.5|99732.5|99756.9|99731.9|99760.7|99735.7|99745.1|99720.1|66
1655978360000|2022-06-23 09:59:20|99756.4|99731.4|99749.2|99724.2|99758|99733|99748.3|99723.3|69
1655978370000|2022-06-23 09:59:30|99748.9|99723.9|99773.4|99748.4|99780.4|99755.4|99744.4|99719.4|62
1655978380000|2022-06-23 09:59:40|99773.2|99748.2|99772|99747|99777.6|99752.6|99771.2|99746.2|65
1655978390000|2022-06-23 09:59:50|99771.7|99746.7|99795.4|99770.4|99806.9|99777.9|99770.7|99745.7|73
1655978400000|2022-06-23 10:00:00|99777|99752|99813.9|99788.9|99813.9|99788.9|99777|99752|73
1655978410000|2022-06-23 10:00:10|99815.5|99790.5|99817.7|99792.7|99820.1|99795.1|99810.7|99785.7|66
1655978420000|2022-06-23 10:00:20|99814|99789|99814.4|99789.4|99817.9|99792.9|99812.9|99787.9|60
1655978430000|2022-06-23 10:00:30|99814.1|99789.1|99827.7|99802.7|99830.4|99805.4|99808.4|99783.4|70
1655978440000|2022-06-23 10:00:40|99828.8|99803.8|99827.2|99802.2|99828.8|99803.8|99822.3|99797.3|64
1655978450000|2022-06-23 10:00:50|99828.3|99803.3|99819.7|99794.7|99828.4|99803.4|99819.2|99794.2|65
1655978460000|2022-06-23 10:01:00|99820.4|99795.4|99838.1|99813.1|99839.8|99814.8|99819.4|99794.4|75
1655978470000|2022-06-23 10:01:10|99838.2|99813.2|99831.3|99806.3|99842.9|99817.9|99824.7|99799.7|64
1655978480000|2022-06-23 10:01:20|99830.9|99805.9|99833|99808|99835.6|99810.6|99830.1|99805.1|65
1655978490000|2022-06-23 10:01:30|99833.3|99808.3|99810.5|99785.5|99834.2|99809.2|99809.3|99784.3|63
1655978500000|2022-06-23 10:01:40|99810.7|99785.7|99807.3|99782.3|99811.4|99786.4|99800.9|99775.9|62
1655978510000|2022-06-23 10:01:50|99807|99782|99806.6|99781.6|99807.6|99782.6|99801.3|99776.3|62
1655978520000|2022-06-23 10:02:00|99807.3|99782.3|99829.5|99804.5|99831.8|99806.8|99802.4|99777.4|76
1655978530000|2022-06-23 10:02:10|99832.2|99807.2|99831.3|99806.3|99833.2|99808.2|99826.7|99801.7|54
1655978540000|2022-06-23 10:02:20|99831.6|99806.6|99801.1|99776.1|99832.5|99807.5|99798.4|99773.4|61
1655978550000|2022-06-23 10:02:30|99801.2|99776.2|99802.7|99777.7|99813.9|99788.9|99800.7|99775.7|58
1655978560000|2022-06-23 10:02:40|99802.9|99777.9|99826.9|99801.9|99828.8|99803.8|99802.1|99777.1|64
1655978570000|2022-06-23 10:02:50|99827.8|99802.8|99833.7|99808.7|99834.1|99809.1|99824.2|99799.2|55
1655978580000|2022-06-23 10:03:00|99833.1|99808.1|99851.2|99826.2|99853.7|99828.7|99830.3|99805.3|65
1655978590000|2022-06-23 10:03:10|99849.9|99824.9|99832.9|99807.9|99855.8|99830.8|99832.1|99807.1|68
1655978600000|2022-06-23 10:03:20|99832.5|99807.5|99823.2|99798.2|99838.6|99813.6|99822.5|99797.5|55
1655978610000|2022-06-23 10:03:30|99823.6|99798.6|99827.2|99802.2|99827.8|99802.8|99821.3|99796.3|53
1655978620000|2022-06-23 10:03:40|99826.9|99801.9|99828.2|99803.2|99831.2|99806.2|99824.3|99799.3|43
1655978630000|2022-06-23 10:03:50|99827.2|99802.2|99825.5|99800.5|99829.5|99804.5|99825.5|99800.5|38
1655978640000|2022-06-23 10:04:00|99827.2|99802.2|99838.3|99813.3|99842.7|99817.7|99825.1|99800.1|56
1655978650000|2022-06-23 10:04:10|99838.6|99813.6|99837.7|99812.7|99839.4|99814.4|99831.1|99806.1|67
1655978660000|2022-06-23 10:04:20|99837.3|99812.3|99852.3|99827.3|99852.6|99827.6|99832|99807|51
1655978670000|2022-06-23 10:04:30|99852.5|99827.5|99856.6|99831.6|99861.7|99836.7|99849.3|99824.3|50
1655978680000|2022-06-23 10:04:40|99855.6|99830.6|99859|99834|99861.1|99836.1|99850.6|99825.6|52
1655978690000|2022-06-23 10:04:50|99859.1|99834.1|99828.7|99803.7|99867|99842|99827.7|99802.7|53
1655978700000|2022-06-23 10:05:00|99829.3|99804.3|99844.9|99819.9|99844.9|99819.9|99828.8|99803.8|65
1655978710000|2022-06-23 10:05:10|99844.5|99819.5|99838.6|99813.6|99845.8|99820.8|99838.1|99813.1|61
1655978720000|2022-06-23 10:05:20|99838.4|99813.4|99855.3|99830.3|99858.7|99833.7|99838.4|99813.4|42
1655978730000|2022-06-23 10:05:30|99855.8|99830.8|99854.6|99829.6|99857|99832|99854|99829|46
1655978740000|2022-06-23 10:05:40|99854.4|99829.4|99855.5|99830.5|99856.4|99831.4|99853.7|99828.7|28
1655978750000|2022-06-23 10:05:50|99856.5|99831.5|99856.6|99831.6|99858.7|99833.7|99855.4|99830.4|34
1655978760000|2022-06-23 10:06:00|99857.6|99832.6|99856.2|99831.2|99860|99835|99855.5|99830.5|42
1655978770000|2022-06-23 10:06:10|99856.5|99831.5|99853.5|99828.5|99856.7|99831.7|99850.5|99825.5|41
1655978780000|2022-06-23 10:06:20|99852.6|99827.6|99855.1|99830.1|99855.1|99830.1|99849.9|99824.9|42
1655978790000|2022-06-23 10:06:30|99854.4|99829.4|99859.6|99834.6|99865.7|99840.7|99854.4|99829.4|44
1655978800000|2022-06-23 10:06:40|99861.7|99836.7|99865.1|99840.1|99865.5|99840.5|99861.7|99836.7|39
1655978810000|2022-06-23 10:06:50|99865.3|99840.3|99877|99852|99887.1|99862.1|99864.7|99839.7|66
1655978820000|2022-06-23 10:07:00|99878.3|99853.3|99853|99828|99878.3|99853.3|99852.2|99827.2|71
1655978830000|2022-06-23 10:07:10|99853.6|99828.6|99842.8|99817.8|99853.9|99828.9|99842.8|99817.8|68
1655978840000|2022-06-23 10:07:20|99845.3|99820.3|99847.8|99822.8|99847.9|99822.9|99841.6|99816.6|58
1655978850000|2022-06-23 10:07:30|99847.9|99822.9|99871.4|99846.4|99871.4|99846.4|99847.9|99822.9|66
1655978860000|2022-06-23 10:07:40|99870.9|99845.9|99888.6|99863.6|99889|99864|99870.9|99845.9|63
1655978870000|2022-06-23 10:07:50|99889.5|99864.5|99876.7|99851.7|99892|99867|99876.7|99851.7|61
1655978880000|2022-06-23 10:08:00|99875.3|99850.3|99871.6|99846.6|99876.8|99851.8|99869.9|99844.9|50
1655978890000|2022-06-23 10:08:10|99872|99847|99865.7|99840.7|99872.3|99847.3|99864.1|99839.1|45
1655978900000|2022-06-23 10:08:20|99865.6|99840.6|99871.9|99846.9|99873.3|99848.3|99864.1|99839.1|49
1655978910000|2022-06-23 10:08:30|99871.7|99846.7|99867.5|99842.5|99872.6|99847.6|99865.7|99840.7|54
1655978920000|2022-06-23 10:08:40|99867.1|99842.1|99865.5|99840.5|99868|99843|99864|99839|50
1655978930000|2022-06-23 10:08:50|99865.3|99840.3|99866|99841|99866.2|99841.2|99862.9|99837.9|41
1655978940000|2022-06-23 10:09:00|99865.9|99840.9|99855.1|99830.1|99866.4|99841.4|99847.1|99822.1|63
1655978950000|2022-06-23 10:09:10|99854.8|99829.8|99858.7|99833.7|99865.2|99840.2|99853.5|99828.5|48
1655978960000|2022-06-23 10:09:20|99860.3|99835.3|99860.5|99835.5|99861.5|99836.5|99857.2|99832.2|55
1655978970000|2022-06-23 10:09:30|99860.4|99835.4|99868.3|99843.3|99870.2|99845.2|99860.4|99835.4|53
1655978980000|2022-06-23 10:09:40|99867.9|99842.9|99867.4|99842.4|99871.8|99846.8|99867.4|99842.4|31
1655978990000|2022-06-23 10:09:50|99868|99843|99867|99842|99869.5|99844.5|99864.6|99839.6|37
1655979000000|2022-06-23 10:10:00|99867.1|99842.1|99867.4|99842.4|99868.3|99843.3|99863.5|99838.5|24
1655979010000|2022-06-23 10:10:10|99867.3|99842.3|99875.2|99850.2|99879.7|99854.7|99867.2|99842.2|54
1655979020000|2022-06-23 10:10:20|99875.8|99850.8|99916|99891|99917.2|99892.2|99873.6|99848.6|58
1655979030000|2022-06-23 10:10:30|99916.4|99891.4|99909.6|99884.6|99919.2|99894.2|99905.4|99880.4|73
1655979040000|2022-06-23 10:10:40|99911.3|99886.3|99924.1|99899.1|99934.7|99901.6|99897|99872|71
1655979050000|2022-06-23 10:10:50|99922.9|99897.9|99912|99887|99922.9|99897.9|99909.3|99884.3|72
1655979060000|2022-06-23 10:11:00|99911.6|99886.6|99892.2|99867.2|99914|99889|99889.3|99864.3|66
1655979070000|2022-06-23 10:11:10|99892.5|99867.5|99895.3|99870.3|99898.4|99873.4|99873.9|99848.9|64
1655979080000|2022-06-23 10:11:20|99895.8|99870.8|99893.2|99868.2|99898.5|99873.5|99892.3|99867.3|50
1655979090000|2022-06-23 10:11:30|99893.4|99868.4|99871.8|99846.8|99893.7|99868.7|99871.8|99846.8|58
1655979100000|2022-06-23 10:11:40|99870.6|99845.6|99850.6|99825.6|99872.8|99847.8|99850.4|99825.4|63
1655979110000|2022-06-23 10:11:50|99851.2|99826.2|99860.9|99835.9|99865.9|99840.9|99845.2|99820.2|71
1655979120000|2022-06-23 10:12:00|99862.9|99837.9|99867.2|99842.2|99869.6|99844.6|99861.7|99836.7|60
1655979130000|2022-06-23 10:12:10|99867.8|99842.8|99851|99826|99870.2|99845.2|99850|99825|62
1655979140000|2022-06-23 10:12:20|99852.1|99827.1|99860.7|99835.7|99860.8|99835.8|99846.6|99821.6|68
1655979150000|2022-06-23 10:12:30|99861.4|99836.4|99860.5|99835.5|99861.9|99836.9|99857.8|99832.8|43
1655979160000|2022-06-23 10:12:40|99861.2|99836.2|99861.4|99836.4|99863.1|99838.1|99857.1|99832.1|48
1655979170000|2022-06-23 10:12:50|99861.6|99836.6|99862.2|99837.2|99864.7|99839.7|99858.6|99833.6|52
1655979180000|2022-06-23 10:13:00|99861.4|99836.4|99828.2|99803.2|99861.4|99836.4|99826.6|99801.6|65
1655979190000|2022-06-23 10:13:10|99827.5|99802.5|99837|99812|99844.4|99819.4|99822.4|99797.4|62
1655979200000|2022-06-23 10:13:20|99837.7|99812.7|99841.2|99816.2|99841.2|99816.2|99837.5|99812.5|53
1655979210000|2022-06-23 10:13:30|99841.6|99816.6|99850.1|99825.1|99857.2|99832.2|99841.4|99816.4|56
1655979220000|2022-06-23 10:13:40|99850|99825|99851.9|99826.9|99854.1|99829.1|99847.7|99822.7|53
1655979230000|2022-06-23 10:13:50|99852.2|99827.2|99849.4|99824.4|99854.2|99829.2|99846.3|99821.3|52
1655979240000|2022-06-23 10:14:00|99849.2|99824.2|99859.3|99834.3|99859.3|99834.3|99847.8|99822.8|56
1655979250000|2022-06-23 10:14:10|99860.2|99835.2|99873.5|99848.5|99874.7|99849.7|99857.9|99832.9|60
1655979260000|2022-06-23 10:14:20|99873.4|99848.4|99864.7|99839.7|99873.9|99848.9|99860.7|99835.7|69
1655979270000|2022-06-23 10:14:30|99864.9|99839.9|99860.8|99835.8|99871|99846|99853.6|99828.6|69
1655979280000|2022-06-23 10:14:40|99863.6|99838.6|99859.1|99834.1|99863.6|99838.6|99857.3|99832.3|71
1655979290000|2022-06-23 10:14:50|99857.7|99832.7|99862.8|99837.8|99863.5|99838.5|99844|99819|70
1655979300000|2022-06-23 10:15:00|99863.1|99838.1|99854.6|99829.6|99868.3|99843.3|99841.6|99816.6|76
1655979310000|2022-06-23 10:15:10|99855.1|99830.1|99864.3|99839.3|99864.3|99839.3|99854.6|99829.6|57
1655979320000|2022-06-23 10:15:20|99864.9|99839.9|99828.9|99803.9|99865.8|99840.8|99824.4|99799.4|64
1655979330000|2022-06-23 10:15:30|99828.8|99803.8|99806.2|99781.2|99829.4|99804.4|99806.2|99781.2|72
1655979340000|2022-06-23 10:15:40|99807.4|99782.4|99801.5|99776.5|99808.1|99783.1|99793.5|99768.5|76
1655979350000|2022-06-23 10:15:50|99801.6|99776.6|99816.2|99791.2|99819.9|99794.9|99800.4|99775.4|72
1655979360000|2022-06-23 10:16:00|99815.7|99790.7|99824.7|99799.7|99825|99800|99805.3|99780.3|72
1655979370000|2022-06-23 10:16:10|99823.8|99798.8|99823.4|99798.4|99831.6|99806.6|99823.2|99798.2|54
1655979380000|2022-06-23 10:16:20|99824.5|99799.5|99831.8|99806.8|99834.3|99809.3|99820.9|99795.9|63
1655979390000|2022-06-23 10:16:30|99831.1|99806.1|99834.4|99809.4|99835.5|99810.5|99831.1|99806.1|45
1655979400000|2022-06-23 10:16:40|99834.3|99809.3|99836.8|99811.8|99836.8|99811.8|99830|99805|40
1655979410000|2022-06-23 10:16:50|99838|99813|99813.8|99788.8|99839.6|99814.6|99811.4|99774.1|66
1655979420000|2022-06-23 10:17:00|99815|99790|99782.5|99757.5|99817.8|99790|99738.7|99707.1|73
1655979430000|2022-06-23 10:17:10|99785|99760|99779.9|99754.9|99796.4|99771.4|99773.9|99748.9|75
1655979440000|2022-06-23 10:17:20|99780|99755|99793.7|99768.7|99795.3|99770.3|99771.1|99746.1|57
1655979450000|2022-06-23 10:17:30|99794|99769|99793.1|99768.1|99794.1|99769.1|99790.7|99765.7|48
1655979460000|2022-06-23 10:17:40|99792.9|99767.9|99801.4|99776.4|99803.4|99778.4|99790.3|99765.3|67
1655979470000|2022-06-23 10:17:50|99801.6|99776.6|99785.7|99760.7|99807.1|99782.1|99785.7|99760.7|61
1655979480000|2022-06-23 10:18:00|99787.3|99762.3|99795.1|99770.1|99795.8|99770.8|99786.1|99761.1|60
1655979490000|2022-06-23 10:18:10|99794.8|99769.8|99775.6|99750.6|99796.8|99771.8|99775.6|99750.6|55
1655979500000|2022-06-23 10:18:20|99777.9|99752.9|99767.1|99742.1|99783.4|99758.4|99757.9|99732.9|56
1655979510000|2022-06-23 10:18:30|99767.2|99742.2|99755.5|99730.5|99767.3|99742.3|99754.8|99729.8|54
1655979520000|2022-06-23 10:18:40|99755.3|99730.3|99741.9|99716.9|99756.7|99731.7|99716.7|99671.9|68
1655979530000|2022-06-23 10:18:50|99742|99717|99760.6|99735.6|99763.4|99738.4|99738.1|99713.1|70
1655979540000|2022-06-23 10:19:00|99760.5|99735.5|99746.3|99721.3|99761.6|99736.6|99734.5|99709.5|63
1655979550000|2022-06-23 10:19:10|99746.5|99721.5|99751.4|99726.4|99751.5|99726.5|99744.8|99719.8|51
1655979560000|2022-06-23 10:19:20|99749.5|99724.5|99755.6|99730.6|99759.4|99734.4|99749.4|99724.4|58
1655979570000|2022-06-23 10:19:30|99755.5|99730.5|99766.1|99741.1|99766.1|99741.1|99753.3|99728.3|62
1655979580000|2022-06-23 10:19:40|99767.4|99742.4|99756.7|99731.7|99786.8|99761.8|99756.7|99731.7|72
1655979590000|2022-06-23 10:19:50|99757.3|99732.3|99732.9|99707.9|99759.5|99734.5|99721.9|99674.5|73
1655979600000|2022-06-23 10:20:00|99732.4|99707.4|99730.2|99705.2|99740.6|99709.8|99708.6|99670.2|65
1655979610000|2022-06-23 10:20:10|99732.4|99707.4|99724.8|99699.8|99732.4|99707.4|99722.1|99697.1|56
1655979620000|2022-06-23 10:20:20|99725.1|99700.1|99723.7|99698.7|99726.9|99701.9|99722.9|99697.9|53
1655979630000|2022-06-23 10:20:30|99724.4|99699.4|99715.2|99690.2|99724.8|99699.8|99712.1|99687.1|65
1655979640000|2022-06-23 10:20:40|99714.8|99689.8|99728.2|99703.2|99734.5|99709.5|99709.2|99684.2|56
1655979650000|2022-06-23 10:20:50|99728.7|99703.7|99721.4|99696.4|99728.7|99703.7|99719.8|99694.8|59
1655979660000|2022-06-23 10:21:00|99721.1|99696.1|99722|99697|99723.1|99698.1|99719.4|99694.4|49
1655979670000|2022-06-23 10:21:10|99721.5|99696.5|99730.8|99705.8|99742.4|99717.4|99714.3|99689.3|67
1655979680000|2022-06-23 10:21:20|99731|99706|99735.2|99710.2|99736.8|99711.8|99729|99704|48
1655979690000|2022-06-23 10:21:30|99735.4|99710.4|99749.8|99724.8|99754.2|99729.2|99734|99709|61
1655979700000|2022-06-23 10:21:40|99749.4|99724.4|99739.4|99714.4|99752.8|99727.8|99737.3|99712.3|60
1655979710000|2022-06-23 10:21:50|99739.2|99714.2|99750.1|99725.1|99750.5|99725.5|99738.7|99713.7|50
1655979720000|2022-06-23 10:22:00|99749.8|99724.8|99754.3|99729.3|99762.1|99737.1|99746.1|99721.1|60
1655979730000|2022-06-23 10:22:10|99753.9|99728.9|99737.4|99712.4|99754.4|99729.4|99737.4|99712.4|56
1655979740000|2022-06-23 10:22:20|99737.1|99712.1|99742.8|99717.8|99744.8|99719.8|99729.8|99704.8|55
1655979750000|2022-06-23 10:22:30|99743.2|99718.2|99737.9|99712.9|99744.2|99719.2|99735.4|99710.4|55
1655979760000|2022-06-23 10:22:40|99737.6|99712.6|99737.7|99712.7|99740.4|99715.4|99735|99710|50
1655979770000|2022-06-23 10:22:50|99737.9|99712.9|99737.8|99712.8|99741.6|99716.6|99736.5|99711.5|48
1655979780000|2022-06-23 10:23:00|99737.4|99712.4|99726.2|99701.2|99745.9|99720.9|99724.6|99699.6|65
1655979790000|2022-06-23 10:23:10|99726.6|99701.6|99712.3|99687.3|99726.6|99701.6|99710.9|99685.9|54
1655979800000|2022-06-23 10:23:20|99712.2|99687.2|99709.6|99684.6|99712.2|99687.2|99697.5|99672.5|58
1655979810000|2022-06-23 10:23:30|99710.7|99685.7|99710.4|99685.4|99715.5|99690.5|99706.9|99681.9|61
1655979820000|2022-06-23 10:23:40|99705.9|99680.9|99728.6|99703.6|99732.2|99707.2|99705.9|99680.9|71
1655979830000|2022-06-23 10:23:50|99729.2|99704.2|99709.5|99684.5|99729.2|99704.2|99709.3|99684.3|65
1655979840000|2022-06-23 10:24:00|99710.2|99685.2|99707.8|99682.8|99712.3|99687.3|99707.4|99682.4|43
1655979850000|2022-06-23 10:24:10|99707.9|99682.9|99707.5|99682.5|99708.9|99683.9|99706.7|99681.7|34
1655979860000|2022-06-23 10:24:20|99708.2|99683.2|99708.6|99683.6|99708.7|99683.7|99705.8|99680.8|30
1655979870000|2022-06-23 10:24:30|99708.1|99683.1|99698|99673|99708.8|99683.8|99694.6|99669.6|63
1655979880000|2022-06-23 10:24:40|99698.1|99673.1|99703.7|99678.7|99703.8|99678.8|99695.5|99670.5|52
1655979890000|2022-06-23 10:24:50|99703.1|99678.1|99695.2|99670.2|99703.9|99678.9|99690.2|99665.2|57
1655979900000|2022-06-23 10:25:00|99695.3|99670.3|99704.2|99679.2|99704.3|99679.3|99694.9|99669.9|65
1655979910000|2022-06-23 10:25:10|99705.6|99680.6|99709.2|99684.2|99711.1|99686.1|99704.2|99679.2|61
1655979920000|2022-06-23 10:25:20|99708.8|99683.8|99720.2|99695.2|99727.3|99702.3|99707.7|99682.7|64
1655979930000|2022-06-23 10:25:30|99718.9|99693.9|99711.6|99686.6|99720.8|99695.8|99709.2|99684.2|69
1655979940000|2022-06-23 10:25:40|99711.9|99686.9|99703.9|99678.9|99714.1|99689.1|99703.6|99678.6|59
1655979950000|2022-06-23 10:25:50|99705.7|99680.7|99687.8|99662.8|99707.2|99682.2|99687.8|99662.8|74
1655979960000|2022-06-23 10:26:00|99687.5|99662.5|99686.2|99661.2|99691.4|99666.4|99684.9|99659.9|60
1655979970000|2022-06-23 10:26:10|99686.5|99661.5|99692.5|99667.5|99697.3|99672.3|99685.6|99660.6|62
1655979980000|2022-06-23 10:26:20|99692.7|99667.7|99681.3|99656.3|99693.7|99668.7|99681.3|99656.3|48
1655979990000|2022-06-23 10:26:30|99681.4|99656.4|99682.1|99657.1|99683.2|99658.2|99681.2|99656.2|38
1655980000000|2022-06-23 10:26:40|99681.2|99656.2|99695.3|99670.3|99697.9|99672.9|99680.6|99655.6|45
1655980010000|2022-06-23 10:26:50|99694.3|99669.3|99695.7|99670.7|99700.1|99675.1|99692.3|99667.3|39
1655980020000|2022-06-23 10:27:00|99697.7|99672.7|99651.2|99626.2|99704.9|99679.9|99651|99626|69
1655980030000|2022-06-23 10:27:10|99650.2|99625.2|99629.4|99604.4|99652.2|99627.2|99616.3|99591.3|77
1655980040000|2022-06-23 10:27:20|99628.4|99603.4|99607.1|99582.1|99630.3|99605.3|99603.8|99565.6|79
1655980050000|2022-06-23 10:27:30|99610.5|99585.5|99654.6|99629.6|99655.9|99630.9|99607.3|99582.3|76
1655980060000|2022-06-23 10:27:40|99653.5|99628.5|99650.9|99625.9|99660.1|99635.1|99632.9|99607.9|77
1655980070000|2022-06-23 10:27:50|99649.9|99624.9|99648.4|99623.4|99653.1|99628.1|99646.3|99621.3|62
1655980080000|2022-06-23 10:28:00|99648.5|99623.5|99664.3|99639.3|99664.3|99639.3|99641.4|99616.4|62
1655980090000|2022-06-23 10:28:10|99662.8|99637.8|99654|99629|99672.7|99647.7|99653.4|99628.4|71
1655980100000|2022-06-23 10:28:20|99654.1|99629.1|99672.1|99647.1|99678|99653|99652.6|99627.6|75
1655980110000|2022-06-23 10:28:30|99670.7|99645.7|99666.1|99641.1|99675.9|99650.9|99656.2|99631.2|71
1655980120000|2022-06-23 10:28:40|99666.9|99641.9|99652.1|99627.1|99669.7|99644.7|99649.6|99624.6|66
1655980130000|2022-06-23 10:28:50|99652.7|99627.7|99657.5|99632.5|99670|99645|99652.6|99627.6|67
1655980140000|2022-06-23 10:29:00|99658.1|99633.1|99667.4|99642.4|99667.8|99642.8|99652.4|99627.4|53
1655980150000|2022-06-23 10:29:10|99667.3|99642.3|99658.7|99633.7|99682.8|99657.8|99656|99631|59
1655980160000|2022-06-23 10:29:20|99659.3|99634.3|99642.4|99617.4|99661|99636|99627.6|99601.8|74
1655980170000|2022-06-23 10:29:30|99641.7|99616.7|99649.4|99624.4|99669.4|99644.4|99636.2|99611.2|77
1655980180000|2022-06-23 10:29:40|99648.4|99623.4|99664.9|99639.9|99675.4|99650.4|99648.4|99623.4|70
1655980190000|2022-06-23 10:29:50|99667.9|99642.9|99638.1|99613.1|99674.7|99649.7|99626.4|99583.9|66
1655980200000|2022-06-23 10:30:00|99637.8|99612.8|99653.4|99628.4|99654.3|99629.3|99635.5|99610.5|71
1655980210000|2022-06-23 10:30:10|99653.5|99628.5|99648.9|99623.9|99653.5|99628.5|99647.6|99622.6|45
1655980220000|2022-06-23 10:30:20|99648.6|99623.6|99650.9|99625.9|99652.7|99627.7|99645.3|99620.3|48
1655980230000|2022-06-23 10:30:30|99651.2|99626.2|99661|99636|99661.9|99636.9|99651.2|99626.2|62
1655980240000|2022-06-23 10:30:40|99661.7|99636.7|99667.6|99642.6|99668.5|99643.5|99660.4|99635.4|61
1655980250000|2022-06-23 10:30:50|99667.8|99642.8|99704.6|99679.6|99713.7|99686.6|99666.2|99641.2|61
1655980260000|2022-06-23 10:31:00|99705.7|99680.7|99690.3|99665.3|99707.1|99682.1|99690|99665|71
1655980270000|2022-06-23 10:31:10|99690.4|99665.4|99688.7|99663.7|99695.2|99670.2|99688.7|99663.7|62
1655980280000|2022-06-23 10:31:20|99689.5|99664.5|99692|99667|99698.7|99673.7|99680.5|99655.5|64
1655980290000|2022-06-23 10:31:30|99690.4|99665.4|99692.2|99667.2|99696.9|99671.9|99688.9|99663.9|65
1655980300000|2022-06-23 10:31:40|99691.9|99666.9|99690.1|99665.1|99693.6|99668.6|99684|99659|65
1655980310000|2022-06-23 10:31:50|99689.3|99664.3|99700.6|99675.6|99707.2|99682.2|99687.9|99662.9|68
1655980320000|2022-06-23 10:32:00|99701.1|99676.1|99695.3|99670.3|99701.1|99676.1|99694.4|99669.4|56
1655980330000|2022-06-23 10:32:10|99695.4|99670.4|99679.3|99654.3|99695.9|99670.9|99679.3|99654.3|67
1655980340000|2022-06-23 10:32:20|99679.4|99654.4|99673.6|99648.6|99679.6|99654.6|99671.2|99646.2|75
1655980350000|2022-06-23 10:32:30|99673.4|99648.4|99675.8|99650.8|99679.1|99654.1|99669.4|99644.4|67
1655980360000|2022-06-23 10:32:40|99676|99651|99710.5|99660.5|99710.5|99664.5|99672.9|99647.9|64
1655980370000|2022-06-23 10:32:50|99706.9|99681.9|99696.9|99671.9|99707.6|99682.6|99691.5|99666.5|67
1655980380000|2022-06-23 10:33:00|99696.4|99671.4|99691.3|99666.3|99696.6|99671.6|99685.8|99660.8|67
1655980390000|2022-06-23 10:33:10|99686.3|99661.3|99674.4|99649.4|99691.7|99666.7|99674.4|99649.4|60
1655980400000|2022-06-23 10:33:20|99674|99649|99687|99662|99689.5|99664.5|99671.9|99646.9|70
1655980410000|2022-06-23 10:33:30|99685.4|99660.4|99689.9|99664.9|99696.2|99671.2|99685.4|99660.4|71
1655980420000|2022-06-23 10:33:40|99691.8|99666.8|99690.3|99665.3|99692.6|99667.6|99689.7|99664.7|38
1655980430000|2022-06-23 10:33:50|99690.5|99665.5|99697.2|99672.2|99700.9|99675.9|99690.5|99665.5|44
1655980440000|2022-06-23 10:34:00|99696.8|99671.8|99701.3|99676.3|99703.3|99678.3|99694.8|99669.8|57
1655980450000|2022-06-23 10:34:10|99701.1|99676.1|99695.2|99670.2|99701.5|99676.5|99694.3|99669.3|54
1655980460000|2022-06-23 10:34:20|99695|99670|99701.7|99676.7|99702.8|99677.8|99693.4|99668.4|38
1655980470000|2022-06-23 10:34:30|99702.3|99677.3|99693.7|99668.7|99702.3|99677.3|99693.7|99668.7|50
1655980480000|2022-06-23 10:34:40|99694.3|99669.3|99668.6|99643.6|99694.3|99669.3|99667.8|99642.8|59
1655980490000|2022-06-23 10:34:50|99669|99644|99689.2|99664.2|99689.2|99664.2|99668.9|99643.9|65
1655980500000|2022-06-23 10:35:00|99688.6|99663.6|99674.1|99649.1|99690.9|99665.9|99653.1|99623.6|70
1655980510000|2022-06-23 10:35:10|99673.2|99648.2|99680|99655|99686.1|99661.1|99668.6|99643.6|59
1655980520000|2022-06-23 10:35:20|99679.1|99654.1|99687.6|99662.6|99699.4|99669.3|99678.2|99637.2|75
1655980530000|2022-06-23 10:35:30|99688|99663|99676.8|99651.8|99693.2|99668.2|99676.3|99651.3|65
1655980540000|2022-06-23 10:35:40|99677.1|99652.1|99659.3|99634.3|99681|99656|99657.5|99632.5|60
1655980550000|2022-06-23 10:35:50|99658.9|99633.9|99656|99631|99662.1|99637.1|99653.3|99628.3|58
1655980560000|2022-06-23 10:36:00|99656.1|99631.1|99663.1|99638.1|99663.9|99638.9|99655.5|99630.5|52
1655980570000|2022-06-23 10:36:10|99663|99638|99686.4|99661.4|99691.1|99666.1|99663|99638|64
1655980580000|2022-06-23 10:36:20|99686|99661|99696.7|99671.7|99698.3|99673.3|99685.9|99660.9|66
1655980590000|2022-06-23 10:36:30|99697.2|99672.2|99716.7|99691.7|99719.5|99694.5|99692.5|99667.5|71
1655980600000|2022-06-23 10:36:40|99718.2|99693.2|99710|99685|99722.4|99697.4|99701.9|99656.8|72
1655980610000|2022-06-23 10:36:50|99710.1|99685.1|99701|99676|99717|99688.9|99693.7|99659.6|67
1655980620000|2022-06-23 10:37:00|99701.1|99676.1|99673.3|99648.3|99701.1|99676.1|99657.6|99632.6|71
1655980630000|2022-06-23 10:37:10|99673.4|99648.4|99675.4|99650.4|99684.8|99659.8|99673.4|99648.4|60
1655980640000|2022-06-23 10:37:20|99675.6|99650.6|99690.2|99665.2|99690.6|99665.6|99670.5|99645.5|70
1655980650000|2022-06-23 10:37:30|99690.1|99665.1|99662.5|99637.5|99690.1|99665.1|99657.9|99632.9|66
1655980660000|2022-06-23 10:37:40|99661.3|99636.3|99670.2|99645.2|99681|99656|99658.2|99633.2|70
1655980670000|2022-06-23 10:37:50|99670.3|99645.3|99670.8|99645.8|99674.9|99649.9|99669.3|99644.3|64
1655980680000|2022-06-23 10:38:00|99670.7|99645.7|99669.5|99644.5|99670.7|99645.7|99664.9|99639.9|59
1655980690000|2022-06-23 10:38:10|99669.2|99644.2|99679.7|99654.7|99683.9|99658.9|99665.7|99640.7|67
1655980700000|2022-06-23 10:38:20|99679.5|99654.5|99688.7|99663.7|99691.6|99666.6|99679.4|99654.4|48
1655980710000|2022-06-23 10:38:30|99688.8|99663.8|99678.9|99653.9|99690.8|99665.8|99676.1|99651.1|64
1655980720000|2022-06-23 10:38:40|99679.4|99654.4|99696.2|99671.2|99698.6|99673.6|99678.1|99653.1|45
1655980730000|2022-06-23 10:38:50|99696.4|99671.4|99682.2|99657.2|99696.4|99671.4|99678.9|99653.9|71
1655980740000|2022-06-23 10:39:00|99682.9|99657.9|99682.8|99657.8|99683.8|99658.8|99679.5|99654.5|51
1655980750000|2022-06-23 10:39:10|99682.5|99657.5|99694.4|99669.4|99697.1|99672.1|99680.4|99655.4|62
1655980760000|2022-06-23 10:39:20|99699.4|99674.4|99656.8|99631.8|99699.4|99674.4|99656.8|99631.8|69
1655980770000|2022-06-23 10:39:30|99652.4|99627.4|99623.5|99598.5|99668.1|99632.9|99620.4|99595.4|71
1655980780000|2022-06-23 10:39:40|99622.2|99597.2|99646|99621|99648.4|99623.4|99621|99596|68
1655980790000|2022-06-23 10:39:50|99644.5|99619.5|99642.7|99617.7|99663.6|99638.1|99631.3|99606.3|68
1655980800000|2022-06-23 10:40:00|99642.8|99617.8|99622.2|99597.2|99643.1|99618.1|99622.2|99597.2|64
1655980810000|2022-06-23 10:40:10|99622.1|99597.1|99616|99591|99622.2|99597.2|99610.6|99585.6|68
1655980820000|2022-06-23 10:40:20|99615.8|99590.8|99617.5|99592.5|99617.9|99592.9|99606.4|99581.4|54
1655980830000|2022-06-23 10:40:30|99617.1|99592.1|99618|99593|99626.6|99601.6|99610.8|99585.8|63
1655980840000|2022-06-23 10:40:40|99619.3|99594.3|99603.4|99578.4|99623.3|99598.3|99599.1|99574.1|61
1655980850000|2022-06-23 10:40:50|99603.2|99578.2|99595.4|99570.4|99603.3|99578.3|99594.3|99569.3|46
1655980860000|2022-06-23 10:41:00|99596.3|99571.3|99597.1|99572.1|99607.1|99582.1|99592.4|99567.4|74
1655980870000|2022-06-23 10:41:10|99595.3|99570.3|99573|99548|99595.3|99570.3|99572.1|99547.1|70
1655980880000|2022-06-23 10:41:20|99574.1|99549.1|99596.7|99571.7|99601.7|99576.7|99573.3|99548.3|75
1655980890000|2022-06-23 10:41:30|99596.8|99571.8|99584.3|99559.3|99606.1|99581.1|99583.4|99558.4|68
1655980900000|2022-06-23 10:41:40|99585.5|99560.5|99588.9|99563.9|99590.1|99565.1|99582.6|99557.6|57
1655980910000|2022-06-23 10:41:50|99588.8|99563.8|99608|99583|99609.6|99584.6|99588.8|99563.8|62
1655980920000|2022-06-23 10:42:00|99609.8|99584.8|99608.9|99583.9|99612.1|99587.1|99603.7|99578.7|49
1655980930000|2022-06-23 10:42:10|99609|99584|99606.3|99581.3|99612.5|99587.5|99604.8|99579.8|58
1655980940000|2022-06-23 10:42:20|99605.8|99580.8|99606.7|99581.7|99608.5|99583.5|99604|99579|50
1655980950000|2022-06-23 10:42:30|99607|99582|99611.5|99586.5|99616.1|99591.1|99606.8|99581.8|61
1655980960000|2022-06-23 10:42:40|99611.1|99586.1|99607.9|99582.9|99613.6|99588.6|99607.1|99582.1|64
1655980970000|2022-06-23 10:42:50|99608|99583|99596.2|99571.2|99608.1|99583.1|99596|99571|58
1655980980000|2022-06-23 10:43:00|99595.9|99570.9|99596.3|99571.3|99597.4|99572.4|99595.6|99570.6|25
1655980990000|2022-06-23 10:43:10|99595.8|99570.8|99591.3|99566.3|99597.3|99572.3|99591.3|99566.3|33
1655981000000|2022-06-23 10:43:20|99589.3|99564.3|99580.6|99555.6|99589.6|99564.6|99580.6|99555.6|66
1655981010000|2022-06-23 10:43:30|99581.7|99556.7|99573.2|99548.2|99582.7|99557.7|99571.8|99546.8|36
1655981020000|2022-06-23 10:43:40|99573.1|99548.1|99574.9|99549.9|99606.1|99581.1|99570.1|99545.1|69
1655981030000|2022-06-23 10:43:50|99574.6|99549.6|99568.4|99543.4|99576.4|99551.4|99566.7|99541.7|52
1655981040000|2022-06-23 10:44:00|99568.2|99543.2|99576.3|99551.3|99577.4|99552.4|99567.6|99542.6|54
1655981050000|2022-06-23 10:44:10|99575.5|99550.5|99574.6|99549.6|99577.1|99552.1|99572.3|99547.3|53
1655981060000|2022-06-23 10:44:20|99574.9|99549.9|99583.7|99558.7|99588.8|99563.8|99574.1|99549.1|52
1655981070000|2022-06-23 10:44:30|99585|99560|99610.7|99585.7|99619.5|99594.5|99578.8|99553.8|72
1655981080000|2022-06-23 10:44:40|99609.6|99584.6|99623.2|99598.2|99624.6|99599.6|99609.6|99584.6|64
1655981090000|2022-06-23 10:44:50|99623.8|99598.8|99644.2|99619.2|99647.9|99622.9|99623.6|99598.6|70
1655981100000|2022-06-23 10:45:00|99644.5|99619.5|99637.1|99612.1|99644.5|99619.5|99634.3|99609.3|65
1655981110000|2022-06-23 10:45:10|99637|99612|99648.2|99623.2|99650.1|99625.1|99637|99612|67
1655981120000|2022-06-23 10:45:20|99648.7|99623.7|99642.9|99617.9|99649.7|99624.7|99641.6|99616.6|66
1655981130000|2022-06-23 10:45:30|99643|99618|99642|99617|99646|99621|99640.5|99615.5|47
1655981140000|2022-06-23 10:45:40|99642.1|99617.1|99641.1|99616.1|99647.7|99622.7|99640.9|99615.9|47
1655981150000|2022-06-23 10:45:50|99641|99616|99658.5|99633.5|99680|99641.3|99632.9|99607.9|72
1655981160000|2022-06-23 10:46:00|99663.1|99638.1|99656.8|99631.8|99664.1|99639.1|99648.8|99623.8|64
1655981170000|2022-06-23 10:46:10|99655.9|99630.9|99710.1|99660.1|99710.7|99671.7|99655.9|99624.8|70
1655981180000|2022-06-23 10:46:20|99710.7|99660.7|99701.5|99651.5|99714.9|99664.9|99701.2|99651.2|67
1655981190000|2022-06-23 10:46:30|99701.2|99651.2|99705.5|99655.5|99706.7|99656.7|99698.5|99648.5|55
1655981200000|2022-06-23 10:46:40|99704.5|99654.5|99703.4|99678.4|99710.7|99680.2|99693.4|99651.2|62
1655981210000|2022-06-23 10:46:50|99700.6|99675.6|99689.7|99664.7|99701.3|99676.3|99689.5|99664.5|61
1655981220000|2022-06-23 10:47:00|99688.9|99663.9|99687.8|99662.8|99695.8|99670.8|99686.9|99661.9|48
1655981230000|2022-06-23 10:47:10|99688|99663|99692.8|99667.8|99695.3|99670.3|99685.1|99660.1|53
1655981240000|2022-06-23 10:47:20|99691.8|99666.8|99688.1|99663.1|99694.5|99669.5|99686.6|99661.6|46
1655981250000|2022-06-23 10:47:30|99688.8|99663.8|99687.5|99662.5|99690.5|99665.5|99683.3|99658.3|64
1655981260000|2022-06-23 10:47:40|99687.7|99662.7|99695.4|99670.4|99696.6|99671.6|99687.5|99662.5|52
1655981270000|2022-06-23 10:47:50|99696.8|99671.8|99704|99679|99704.6|99679.6|99695.7|99670.7|62
1655981280000|2022-06-23 10:48:00|99704.3|99679.3|99698.5|99673.5|99705.2|99680.2|99698.1|99673.1|58
1655981290000|2022-06-23 10:48:10|99699.5|99674.5|99711.7|99686.7|99727.4|99688.6|99699.5|99671.9|62
1655981300000|2022-06-23 10:48:20|99711.2|99686.2|99706.7|99681.7|99723|99696.4|99702.2|99670.8|64
1655981310000|2022-06-23 10:48:30|99706.4|99681.4|99707.9|99682.9|99708.6|99683.6|99706.3|99681.3|36
1655981320000|2022-06-23 10:48:40|99708.6|99683.6|99708.7|99683.7|99733.5|99693.3|99706.8|99673.6|61
1655981330000|2022-06-23 10:48:50|99709.6|99684.6|99750.8|99725.8|99752.2|99727.2|99709.4|99684.4|66
1655981340000|2022-06-23 10:49:00|99751.2|99726.2|99759.2|99734.2|99768.4|99743.4|99744.7|99719.7|70
1655981350000|2022-06-23 10:49:10|99757.9|99732.9|99762.8|99737.8|99768.3|99743.3|99755.5|99730.5|52
1655981360000|2022-06-23 10:49:20|99759.6|99734.6|99736.2|99711.2|99760.6|99735.6|99724.1|99699.1|65
1655981370000|2022-06-23 10:49:30|99736.6|99711.6|99720.3|99695.3|99739.4|99714.4|99715.6|99690.6|70
1655981380000|2022-06-23 10:49:40|99720.1|99695.1|99726.8|99701.8|99729.1|99704.1|99720.1|99695.1|71
1655981390000|2022-06-23 10:49:50|99722.4|99697.4|99678.2|99653.2|99722.9|99697.9|99669.2|99644.2|74
1655981400000|2022-06-23 10:50:00|99674.6|99649.6|99710.1|99685.1|99713.2|99688.2|99671.9|99646.9|70
1655981410000|2022-06-23 10:50:10|99711|99686|99697.1|99672.1|99722.7|99686|99680.2|99644.6|73
1655981420000|2022-06-23 10:50:20|99697.3|99672.3|99701.1|99676.1|99721.2|99683.7|99694.2|99651.1|71
1655981430000|2022-06-23 10:50:30|99700.3|99675.3|99716.7|99691.7|99734.2|99693.6|99699.9|99661.4|71
1655981440000|2022-06-23 10:50:40|99716.8|99691.8|99706.6|99681.6|99716.8|99691.8|99703.5|99678.5|64
1655981450000|2022-06-23 10:50:50|99706.8|99681.8|99701.4|99676.4|99714.5|99689.5|99701.4|99676.4|69
1655981460000|2022-06-23 10:51:00|99701.6|99676.6|99703.3|99678.3|99707.6|99682.6|99701.2|99676.2|66
1655981470000|2022-06-23 10:51:10|99702.7|99677.7|99693.1|99668.1|99703.9|99678.9|99689|99664|67
1655981480000|2022-06-23 10:51:20|99693.5|99668.5|99695.8|99670.8|99697.3|99672.3|99691.4|99666.4|61
1655981490000|2022-06-23 10:51:30|99695.7|99670.7|99704.3|99679.3|99706.7|99681.7|99689.7|99664.7|65
1655981500000|2022-06-23 10:51:40|99706.6|99681.6|99709.3|99684.3|99717.3|99692.3|99704.2|99679.2|61
1655981510000|2022-06-23 10:51:50|99711.9|99686.9|99707.4|99682.4|99711.9|99686.9|99687.1|99662.1|72
1655981520000|2022-06-23 10:52:00|99707.5|99682.5|99699.8|99674.8|99707.5|99682.5|99692.4|99667.4|54
1655981530000|2022-06-23 10:52:10|99699.9|99674.9|99700.3|99675.3|99701.9|99676.9|99696.4|99671.4|51
1655981540000|2022-06-23 10:52:20|99699.1|99674.1|99683.4|99658.4|99700.6|99675.6|99683.4|99658.4|57
1655981550000|2022-06-23 10:52:30|99688.6|99663.6|99684.6|99659.6|99693.1|99668.1|99681.9|99656.9|66
1655981560000|2022-06-23 10:52:40|99684.5|99659.5|99688.6|99663.6|99690.1|99665.1|99683.1|99658.1|54
1655981570000|2022-06-23 10:52:50|99687.9|99662.9|99689.6|99664.6|99690.9|99665.9|99684.8|99659.8|56
1655981580000|2022-06-23 10:53:00|99689.8|99664.8|99703.3|99678.3|99707.1|99682.1|99689.8|99664.8|53
1655981590000|2022-06-23 10:53:10|99704.1|99679.1|99699.1|99674.1|99706.8|99681.8|99699.1|99674.1|45
1655981600000|2022-06-23 10:53:20|99699.6|99674.6|99717.9|99692.9|99719.1|99694.1|99699.6|99674.6|54
1655981610000|2022-06-23 10:53:30|99720.4|99695.4|99732.3|99707.3|99733.9|99708.9|99720.4|99695.4|59
1655981620000|2022-06-23 10:53:40|99732|99707|99758.4|99733.4|99763.6|99738.6|99729.8|99704.8|67
1655981630000|2022-06-23 10:53:50|99758.2|99733.2|99740.1|99715.1|99758.2|99733.2|99738.2|99713.2|52
1655981640000|2022-06-23 10:54:00|99740.3|99715.3|99737.5|99712.5|99745.3|99720.3|99733.1|99708.1|69
1655981650000|2022-06-23 10:54:10|99737.6|99712.6|99737.5|99712.5|99739.9|99714.9|99734|99709|57
1655981660000|2022-06-23 10:54:20|99737.1|99712.1|99755.2|99730.2|99755.7|99730.7|99735.5|99710.5|59
1655981670000|2022-06-23 10:54:30|99755|99730|99751.6|99726.6|99757.1|99732.1|99746.8|99721.8|53
1655981680000|2022-06-23 10:54:40|99751.5|99726.5|99745.2|99720.2|99751.6|99726.6|99744.8|99719.8|40
1655981690000|2022-06-23 10:54:50|99748.3|99723.3|99747.3|99722.3|99756.9|99731.9|99746|99721|61
1655981700000|2022-06-23 10:55:00|99747.4|99722.4|99757.3|99732.3|99760.5|99735.5|99747|99722|49
1655981710000|2022-06-23 10:55:10|99757.4|99732.4|99732.6|99707.6|99761.2|99736.2|99732.5|99707.5|65
1655981720000|2022-06-23 10:55:20|99736.3|99711.3|99740.3|99715.3|99758.2|99733.2|99732.4|99707.4|68
1655981730000|2022-06-23 10:55:30|99739.2|99714.2|99725.5|99700.5|99740.7|99715.7|99717|99687.3|63
1655981740000|2022-06-23 10:55:40|99725.3|99700.3|99730|99705|99730.7|99705.7|99723.8|99698.8|43
1655981750000|2022-06-23 10:55:50|99729.4|99704.4|99697.8|99672.8|99732.3|99707.3|99694.5|99669.5|56
1655981760000|2022-06-23 10:56:00|99697.7|99672.7|99730.6|99705.6|99735|99710|99693.9|99668.9|74
1655981770000|2022-06-23 10:56:10|99731.1|99706.1|99732.4|99707.4|99734.5|99709.5|99727.6|99702.6|46
1655981780000|2022-06-23 10:56:20|99726.1|99701.1|99730.4|99705.4|99739.8|99709.9|99722.6|99689.8|67
1655981790000|2022-06-23 10:56:30|99731.2|99706.2|99732.6|99707.6|99753.6|99713.9|99727.6|99702.6|53
1655981800000|2022-06-23 10:56:40|99731|99706|99733.3|99708.3|99733.9|99708.9|99729.6|99704.6|52
1655981810000|2022-06-23 10:56:50|99732.2|99707.2|99725.2|99700.2|99734.7|99709.7|99723.7|99698.7|51
1655981820000|2022-06-23 10:57:00|99725.4|99700.4|99723.7|99698.7|99732.7|99707.7|99719|99694|69
1655981830000|2022-06-23 10:57:10|99743.3|99693.3|99725.1|99700.1|99743.3|99701.3|99722.8|99693.3|43
1655981840000|2022-06-23 10:57:20|99725.2|99700.2|99727.1|99702.1|99733.7|99708.7|99720.2|99695.2|72
1655981850000|2022-06-23 10:57:30|99726.7|99701.7|99729.7|99704.7|99730.5|99705.5|99719.7|99694.7|57
1655981860000|2022-06-23 10:57:40|99729.6|99704.6|99730.7|99705.7|99731.8|99706.8|99727.1|99702.1|39
1655981870000|2022-06-23 10:57:50|99730.5|99705.5|99700.9|99675.9|99731.3|99706.3|99699.9|99674.9|35
1655981880000|2022-06-23 10:58:00|99700.8|99675.8|99705.2|99680.2|99731.1|99688.4|99700.8|99670.6|76
1655981890000|2022-06-23 10:58:10|99705|99680|99687|99662|99713|99683.8|99682.1|99648.6|73
1655981900000|2022-06-23 10:58:20|99686.9|99661.9|99704.7|99679.7|99708.1|99683.1|99686|99661|65
1655981910000|2022-06-23 10:58:30|99704.8|99679.8|99695.5|99670.5|99718|99685.2|99690.8|99656.7|60
1655981920000|2022-06-23 10:58:40|99695.6|99670.6|99697.6|99672.6|99699.5|99674.5|99690.7|99665.7|63
1655981930000|2022-06-23 10:58:50|99697.7|99672.7|99697.2|99672.2|99701.8|99676.8|99696.4|99671.4|61
1655981940000|2022-06-23 10:59:00|99698.1|99673.1|99698.3|99673.3|99699.4|99674.4|99689.2|99664.2|64
1655981950000|2022-06-23 10:59:10|99698.5|99673.5|99709.5|99684.5|99710.1|99685.1|99696.5|99671.5|65
1655981960000|2022-06-23 10:59:20|99708.8|99683.8|99698.5|99673.5|99710.4|99685.4|99697.5|99672.5|53
1655981970000|2022-06-23 10:59:30|99697.4|99672.4|99704.5|99679.5|99713|99688|99697|99672|63
1655981980000|2022-06-23 10:59:40|99709.8|99684.8|99712.1|99687.1|99717.3|99692.3|99704.6|99679.6|68
1655981990000|2022-06-23 10:59:50|99711.9|99686.9|99706.8|99681.8|99718.4|99693.4|99706.8|99681.8|65
1655982000000|2022-06-23 11:00:00|99707.3|99682.3|99722.5|99697.5|99729.2|99704.2|99707.3|99682.3|74
1655982010000|2022-06-23 11:00:10|99722.7|99697.7|99731|99706|99733.8|99708.8|99713.1|99674.3|73
1655982020000|2022-06-23 11:00:20|99730.8|99705.8|99737.7|99712.7|99738.9|99713.9|99725.9|99700.9|63
1655982030000|2022-06-23 11:00:30|99738.3|99713.3|99741.3|99716.3|99757.6|99728.1|99736.9|99694.4|72
1655982040000|2022-06-23 11:00:40|99738.8|99713.8|99751.4|99726.4|99757.8|99732.8|99738.8|99713.8|68
1655982050000|2022-06-23 11:00:50|99751.1|99726.1|99760.5|99735.5|99761.4|99736.4|99750.2|99725.2|63
1655982060000|2022-06-23 11:01:00|99760.2|99735.2|99760.2|99735.2|99782|99747|99758.9|99718.8|73
1655982070000|2022-06-23 11:01:10|99764.4|99739.4|99753.2|99728.2|99764.4|99739.4|99752.3|99727.3|64
1655982080000|2022-06-23 11:01:20|99754.8|99729.8|99751.4|99726.4|99772.4|99738.2|99750.7|99718.5|62
1655982090000|2022-06-23 11:01:30|99751.6|99726.6|99752.1|99727.1|99760.9|99735.9|99751.6|99726.6|63
1655982100000|2022-06-23 11:01:40|99751.9|99726.9|99747.1|99722.1|99752.2|99727.2|99743|99718|69
1655982110000|2022-06-23 11:01:50|99747.7|99722.7|99750.1|99725.1|99755.2|99730.2|99746.9|99721.9|71
1655982120000|2022-06-23 11:02:00|99749.9|99724.9|99753.2|99728.2|99755.5|99730.5|99749.9|99724.9|67
1655982130000|2022-06-23 11:02:10|99753.6|99728.6|99752.2|99727.2|99765.2|99735.6|99748.7|99704.3|68
1655982140000|2022-06-23 11:02:20|99752.8|99727.8|99759.8|99734.8|99760.5|99735.5|99751.6|99726.6|46
1655982150000|2022-06-23 11:02:30|99759.9|99734.9|99758.2|99733.2|99774.7|99739.7|99744.1|99719.1|74
1655982160000|2022-06-23 11:02:40|99758.6|99733.6|99761.4|99736.4|99763.2|99738.2|99757.3|99732.3|63
1655982170000|2022-06-23 11:02:50|99760.9|99735.9|99754.1|99729.1|99775.2|99739.7|99752.7|99725.2|70
1655982180000|2022-06-23 11:03:00|99755.9|99730.9|99754|99729|99770.2|99736.7|99752.1|99703.3|67
1655982190000|2022-06-23 11:03:10|99753.8|99728.8|99759|99734|99766.6|99741.6|99753|99728|58
1655982200000|2022-06-23 11:03:20|99760.7|99735.7|99758.5|99733.5|99783|99745.5|99750.7|99711.9|69
1655982210000|2022-06-23 11:03:30|99757.7|99732.7|99761.1|99736.1|99772.1|99739.3|99753.9|99722.1|58
1655982220000|2022-06-23 11:03:40|99759|99734|99779.6|99754.6|99779.6|99754.6|99758.9|99733.9|69
1655982230000|2022-06-23 11:03:50|99779|99754|99776.7|99751.7|99782.6|99757.6|99773|99748|55
1655982240000|2022-06-23 11:04:00|99776.8|99751.8|99777.5|99752.5|99778.1|99753.1|99771.8|99746.8|62
1655982250000|2022-06-23 11:04:10|99777.2|99752.2|99761.9|99736.9|99779.1|99754.1|99748.5|99703.4|67
1655982260000|2022-06-23 11:04:20|99761.6|99736.6|99752.4|99727.4|99762.8|99737.8|99751.1|99726.1|61
1655982270000|2022-06-23 11:04:30|99751.8|99726.8|99762.4|99712.4|99771.7|99740.9|99747.4|99709.5|72
1655982280000|2022-06-23 11:04:40|99762.9|99712.9|99741.1|99716.1|99770.2|99737.3|99741.1|99699.1|66
1655982290000|2022-06-23 11:04:50|99750.2|99700.2|99745|99720|99761.2|99725.3|99740.7|99699.9|56
1655982300000|2022-06-23 11:05:00|99745.8|99720.8|99744.9|99719.9|99748.8|99723.8|99744.6|99719.6|57
1655982310000|2022-06-23 11:05:10|99744.5|99719.5|99743.5|99718.5|99746.9|99721.9|99743.5|99718.5|39
1655982320000|2022-06-23 11:05:20|99743.6|99718.6|99756.3|99731.3|99758.8|99733.8|99743.1|99718.1|47
1655982330000|2022-06-23 11:05:30|99756.4|99731.4|99775.5|99750.5|99784.9|99750.5|99756.4|99717.4|68
1655982340000|2022-06-23 11:05:40|99775.3|99750.3|99785.1|99760.1|99785.3|99760.3|99772.2|99747.2|56
1655982350000|2022-06-23 11:05:50|99784.6|99759.6|99781.9|99756.9|99802.5|99775.4|99778.5|99735.3|61
1655982360000|2022-06-23 11:06:00|99784|99759|99781.8|99756.8|99820.9|99770.9|99780.3|99747.5|74
1655982370000|2022-06-23 11:06:10|99784|99759|99757|99732|99803.7|99759|99755.2|99730.2|73
1655982380000|2022-06-23 11:06:20|99759.1|99734.1|99787.4|99762.4|99801.7|99765.1|99759.1|99734.1|70
1655982390000|2022-06-23 11:06:30|99788.1|99763.1|99784.8|99759.8|99803.5|99778.5|99784.8|99759.8|62
1655982400000|2022-06-23 11:06:40|99784.5|99759.5|99776.1|99751.1|99786.6|99761.6|99773.8|99748.8|64
1655982410000|2022-06-23 11:06:50|99775.3|99750.3|99776.3|99751.3|99777.4|99752.4|99770.3|99745.3|54
1655982420000|2022-06-23 11:07:00|99775.9|99750.9|99811.3|99786.3|99833.5|99795.1|99775.7|99750.7|66
1655982430000|2022-06-23 11:07:10|99810.5|99785.5|99803.5|99778.5|99815.5|99790.5|99802.9|99777.9|71
1655982440000|2022-06-23 11:07:20|99803|99778|99796.5|99771.5|99804.9|99779.9|99793.2|99768.2|70
1655982450000|2022-06-23 11:07:30|99796.7|99771.7|99810.5|99785.5|99814.1|99789.1|99796|99771|63
1655982460000|2022-06-23 11:07:40|99811.3|99786.3|99816.8|99791.8|99819|99794|99810|99785|58
1655982470000|2022-06-23 11:07:50|99816.6|99791.6|99818.4|99793.4|99819.8|99794.8|99814.4|99789.4|54
1655982480000|2022-06-23 11:08:00|99817|99792|99814.7|99789.7|99835.2|99796.2|99810.8|99785.2|63
1655982490000|2022-06-23 11:08:10|99815.6|99790.6|99821.6|99796.6|99845.9|99808.9|99813.7|99786.3|61
1655982500000|2022-06-23 11:08:20|99821|99796|99816.2|99791.2|99821|99796|99815.5|99790.5|61
1655982510000|2022-06-23 11:08:30|99816.6|99791.6|99793.1|99768.1|99846.2|99821.2|99786.8|99761.8|73
1655982520000|2022-06-23 11:08:40|99795.6|99770.6|99783.7|99758.7|99798.6|99773.6|99783.7|99758.7|46
1655982530000|2022-06-23 11:08:50|99784.5|99759.5|99783|99758|99786|99761|99782|99757|49
1655982540000|2022-06-23 11:09:00|99783.1|99758.1|99785.3|99760.3|99786|99761|99781.3|99756.3|51
1655982550000|2022-06-23 11:09:10|99786.1|99761.1|99781.4|99756.4|99790.5|99765.5|99781.1|99756.1|57
1655982560000|2022-06-23 11:09:20|99781.7|99756.7|99792.8|99767.8|99793.5|99768.5|99779.8|99754.8|49
1655982570000|2022-06-23 11:09:30|99792.4|99767.4|99788.9|99763.9|99793.7|99768.7|99786.3|99761.3|52
1655982580000|2022-06-23 11:09:40|99789|99764|99782|99757|99789.6|99764.6|99781.3|99756.3|56
1655982590000|2022-06-23 11:09:50|99781.9|99756.9|99775.4|99750.4|99783.7|99758.7|99773.5|99748.5|49
1655982600000|2022-06-23 11:10:00|99774.7|99749.7|99777.4|99752.4|99779.5|99754.5|99772.5|99747.5|63
1655982610000|2022-06-23 11:10:10|99781|99756|99784.6|99759.6|99788.3|99763.3|99772.8|99747.8|50
1655982620000|2022-06-23 11:10:20|99784.1|99759.1|99786.1|99761.1|99788.9|99763.9|99783.3|99758.3|50
1655982630000|2022-06-23 11:10:30|99783.6|99758.6|99786.8|99761.8|99793.5|99768.5|99783.6|99758.6|57
1655982640000|2022-06-23 11:10:40|99786.7|99761.7|99789.6|99764.6|99794.6|99769.6|99785.3|99760.3|56
1655982650000|2022-06-23 11:10:50|99789.5|99764.5|99788.7|99763.7|99797.9|99772.9|99785.7|99760.7|46
1655982660000|2022-06-23 11:11:00|99789.4|99764.4|99796.9|99771.9|99798.9|99773.9|99789.4|99764.4|70
1655982670000|2022-06-23 11:11:10|99796.3|99771.3|99795.6|99770.6|99801.4|99776.4|99795.6|99770.6|52
1655982680000|2022-06-23 11:11:20|99795.7|99770.7|99787|99762|99798|99773|99784.3|99759.3|62
1655982690000|2022-06-23 11:11:30|99787.4|99762.4|99786.1|99761.1|99788.5|99763.5|99785|99760|45
1655982700000|2022-06-23 11:11:40|99786.5|99761.5|99779.8|99754.8|99786.8|99761.8|99777.1|99752.1|52
1655982710000|2022-06-23 11:11:50|99779.9|99754.9|99784|99759|99789.6|99764.6|99775.5|99750.5|59
1655982720000|2022-06-23 11:12:00|99788.2|99763.2|99794.7|99769.7|99798.8|99773.8|99787.8|99762.8|58
1655982730000|2022-06-23 11:12:10|99793.7|99768.7|99791.8|99766.8|99799.5|99774.5|99790.4|99765.4|64
1655982740000|2022-06-23 11:12:20|99790.9|99765.9|99749.5|99724.5|99791.7|99766.7|99747.7|99722.7|57
1655982750000|2022-06-23 11:12:30|99749.4|99724.4|99763.2|99738.2|99763.6|99738.6|99740.6|99715.6|67
1655982760000|2022-06-23 11:12:40|99762.5|99737.5|99785|99760|99787.8|99762.8|99746.8|99715.3|66
1655982770000|2022-06-23 11:12:50|99783.1|99758.1|99801.1|99776.1|99801.8|99776.8|99783.1|99758.1|54
1655982780000|2022-06-23 11:13:00|99809.8|99784.8|99812.7|99787.7|99820.7|99795.7|99809.8|99784.8|56
1655982790000|2022-06-23 11:13:10|99812.8|99787.8|99825.9|99800.9|99828.5|99803.5|99811.4|99786.4|57
1655982800000|2022-06-23 11:13:20|99827.2|99802.2|99826.2|99801.2|99829.5|99804.5|99824.8|99799.8|47
1655982810000|2022-06-23 11:13:30|99828|99803|99815.2|99790.2|99832.1|99807.1|99815|99790|54
1655982820000|2022-06-23 11:13:40|99815.3|99790.3|99818.7|99793.7|99823.5|99798.5|99814.1|99789.1|64
1655982830000|2022-06-23 11:13:50|99819.4|99794.4|99786|99761|99819.4|99794.4|99783.6|99758.6|73
1655982840000|2022-06-23 11:14:00|99786.3|99761.3|99777.9|99752.9|99787.7|99762.7|99776.9|99751.9|66
1655982850000|2022-06-23 11:14:10|99778.1|99753.1|99769|99744|99778.1|99753.1|99766|99741|59
1655982860000|2022-06-23 11:14:20|99769.1|99744.1|99760.9|99735.9|99773.1|99748.1|99754.2|99729.2|63
1655982870000|2022-06-23 11:14:30|99760.8|99735.8|99749.7|99724.7|99767.6|99742.6|99747.2|99722.2|67
1655982880000|2022-06-23 11:14:40|99751.6|99726.6|99739.2|99714.2|99751.8|99726.8|99723.4|99698.4|60
1655982890000|2022-06-23 11:14:50|99741.8|99716.8|99717.3|99692.3|99741.8|99716.8|99715.3|99690.3|60
1655982900000|2022-06-23 11:15:00|99718.1|99693.1|99725.5|99700.5|99736.7|99711.7|99715.9|99690.9|75
1655982910000|2022-06-23 11:15:10|99725.4|99700.4|99726.5|99701.5|99741.4|99716.4|99718.2|99693.2|67
1655982920000|2022-06-23 11:15:20|99726.6|99701.6|99721.2|99696.2|99726.6|99701.6|99697.4|99672.4|64
1655982930000|2022-06-23 11:15:30|99721.8|99696.8|99720|99695|99749.4|99706.8|99708.2|99683.2|58
1655982940000|2022-06-23 11:15:40|99721.5|99696.5|99714.7|99689.7|99725.5|99700.5|99710.6|99685.6|64
1655982950000|2022-06-23 11:15:50|99715|99690|99725.1|99700.1|99725.5|99700.5|99714.8|99689.8|59
1655982960000|2022-06-23 11:16:00|99725.3|99700.3|99724.4|99699.4|99725.7|99700.7|99721.9|99696.9|48
1655982970000|2022-06-23 11:16:10|99724.5|99699.5|99723.7|99698.7|99729.6|99704.6|99722.9|99697.9|59
1655982980000|2022-06-23 11:16:20|99723.6|99698.6|99746.9|99721.9|99751.2|99726.2|99723|99698|62
1655982990000|2022-06-23 11:16:30|99744.7|99719.7|99746.3|99721.3|99756.5|99731.5|99743.1|99718.1|61
1655983000000|2022-06-23 11:16:40|99745.8|99720.8|99747.9|99722.9|99750.4|99725.4|99744.2|99719.2|56
1655983010000|2022-06-23 11:16:50|99747.8|99722.8|99753.1|99728.1|99755.4|99730.4|99747.8|99722.8|66
1655983020000|2022-06-23 11:17:00|99753.3|99728.3|99761|99736|99763.2|99738.2|99752.5|99727.5|47
1655983030000|2022-06-23 11:17:10|99759.4|99734.4|99764.7|99739.7|99765.7|99740.7|99759.1|99734.1|55
1655983040000|2022-06-23 11:17:20|99764.9|99739.9|99767.9|99742.9|99772.9|99747.9|99764.4|99739.4|65
1655983050000|2022-06-23 11:17:30|99767.8|99742.8|99743.6|99718.6|99774.7|99749.7|99741.2|99716.2|68
1655983060000|2022-06-23 11:17:40|99742.5|99717.5|99736.1|99711.1|99743.2|99718.2|99736.1|99711.1|43
1655983070000|2022-06-23 11:17:50|99736.8|99711.8|99736.4|99711.4|99760.8|99730.8|99736.4|99710.8|51
1655983080000|2022-06-23 11:18:00|99737.3|99712.3|99751.5|99726.5|99765.4|99727.3|99736.3|99711.3|68
1655983090000|2022-06-23 11:18:10|99752.1|99727.1|99772.1|99747.1|99772.3|99747.3|99752.1|99727.1|53
1655983100000|2022-06-23 11:18:20|99772|99747|99767.4|99742.4|99787|99762|99767.4|99742.4|65
1655983110000|2022-06-23 11:18:30|99765.8|99740.8|99755.4|99730.4|99767.9|99742.9|99755.2|99730.2|66
1655983120000|2022-06-23 11:18:40|99755.7|99730.7|99741.1|99716.1|99755.7|99730.7|99741.1|99716.1|58
1655983130000|2022-06-23 11:18:50|99741.5|99716.5|99743.8|99718.8|99745.2|99720.2|99733.4|99708.4|57
1655983140000|2022-06-23 11:19:00|99743.2|99718.2|99745.7|99720.7|99756.3|99721|99725.9|99697.7|64
1655983150000|2022-06-23 11:19:10|99745.1|99720.1|99737.4|99712.4|99745.1|99720.1|99729.1|99704.1|61
1655983160000|2022-06-23 11:19:20|99735.1|99710.1|99760.2|99735.2|99773.2|99737.8|99735.1|99710.1|68
1655983170000|2022-06-23 11:19:30|99763|99738|99741.6|99716.6|99777|99742.1|99741.6|99716.6|63
1655983180000|2022-06-23 11:19:40|99742.6|99717.6|99748.6|99723.6|99748.6|99723.6|99741.5|99716.5|61
1655983190000|2022-06-23 11:19:50|99749.5|99724.5|99745.5|99720.5|99773.8|99748.8|99743.5|99718.5|72
1655983200000|2022-06-23 11:20:00|99745.1|99720.1|99747.9|99722.9|99750.6|99725.6|99726.4|99701.4|72
1655983210000|2022-06-23 11:20:10|99747.2|99722.2|99749.3|99724.3|99753.4|99728.4|99743.5|99718.5|70
1655983220000|2022-06-23 11:20:20|99750.2|99725.2|99738.9|99713.9|99750.2|99725.2|99733.9|99708.9|67
1655983230000|2022-06-23 11:20:30|99738.8|99713.8|99746.7|99721.7|99751.4|99726.4|99737.8|99712.8|56
1655983240000|2022-06-23 11:20:40|99746.4|99721.4|99753.6|99728.6|99754.4|99729.4|99742.4|99717.4|59
1655983250000|2022-06-23 11:20:50|99754|99729|99761.2|99736.2|99761.7|99736.7|99752.3|99727.3|37
1655983260000|2022-06-23 11:21:00|99762|99737|99756.2|99731.2|99766.9|99741.9|99755.8|99730.8|68
1655983270000|2022-06-23 11:21:10|99755.3|99730.3|99756.9|99731.9|99760.9|99735.9|99751|99726|60
1655983280000|2022-06-23 11:21:20|99756.6|99731.6|99751.4|99726.4|99756.8|99731.8|99748|99723|48
1655983290000|2022-06-23 11:21:30|99751.3|99726.3|99756.7|99731.7|99776.2|99734.4|99745.7|99719.8|67
1655983300000|2022-06-23 11:21:40|99757|99732|99759.4|99734.4|99770.2|99745.2|99757|99732|67
1655983310000|2022-06-23 11:21:50|99759.1|99734.1|99760|99735|99764.5|99739.5|99754.9|99729.9|56
1655983320000|2022-06-23 11:22:00|99759.8|99734.8|99744.6|99719.6|99760.3|99735.3|99743.5|99718.5|61
1655983330000|2022-06-23 11:22:10|99745.8|99720.8|99743.3|99718.3|99747.2|99722.2|99738|99713|54
1655983340000|2022-06-23 11:22:20|99742.6|99717.6|99722|99697|99746.9|99721.9|99721.8|99696.8|56
1655983350000|2022-06-23 11:22:30|99721.7|99696.7|99736.6|99711.6|99750.8|99725.8|99721.6|99696.6|68
1655983360000|2022-06-23 11:22:40|99736|99711|99734.4|99709.4|99736.6|99711.6|99729.1|99704.1|45
1655983370000|2022-06-23 11:22:50|99733.5|99708.5|99733.6|99708.6|99736.5|99711.5|99732.2|99707.2|24
1655983380000|2022-06-23 11:23:00|99733|99708|99736.4|99711.4|99739.2|99714.2|99731.5|99706.5|44
1655983390000|2022-06-23 11:23:10|99735.8|99710.8|99738.1|99713.1|99739.9|99714.9|99735.2|99710.2|57
1655983400000|2022-06-23 11:23:20|99737.6|99712.6|99725.3|99700.3|99737.7|99712.7|99717.5|99692.5|63
1655983410000|2022-06-23 11:23:30|99725.1|99700.1|99727.6|99702.6|99728.6|99703.6|99724.1|99699.1|51
1655983420000|2022-06-23 11:23:40|99727.4|99702.4|99745.8|99720.8|99750.9|99725.9|99726|99701|51
1655983430000|2022-06-23 11:23:50|99746|99721|99750.6|99725.6|99755.7|99730.7|99744|99719|68
1655983440000|2022-06-23 11:24:00|99753|99728|99766.2|99741.2|99768.7|99743.7|99752|99727|67
1655983450000|2022-06-23 11:24:10|99765.6|99740.6|99764.5|99739.5|99766.6|99741.6|99760.7|99735.7|65
1655983460000|2022-06-23 11:24:20|99764.6|99739.6|99755.6|99730.6|99777.5|99752.5|99755.6|99730.6|62
1655983470000|2022-06-23 11:24:30|99756|99731|99756.3|99731.3|99759.1|99734.1|99752.2|99727.2|61
1655983480000|2022-06-23 11:24:40|99757.8|99732.8|99741.1|99716.1|99757.8|99732.8|99740.9|99715.9|67
1655983490000|2022-06-23 11:24:50|99740.9|99715.9|99745|99720|99751.9|99726.9|99734.1|99709.1|69
1655983500000|2022-06-23 11:25:00|99744.1|99719.1|99748.3|99723.3|99748.3|99723.3|99742.7|99717.7|47
1655983510000|2022-06-23 11:25:10|99748.1|99723.1|99752.3|99727.3|99778.8|99737.5|99742.1|99717.1|74
1655983520000|2022-06-23 11:25:20|99750.2|99725.2|99739.1|99714.1|99750.2|99725.2|99736|99711|64
1655983530000|2022-06-23 11:25:30|99739.5|99714.5|99740.5|99715.5|99751|99726|99738.4|99713.4|67
1655983540000|2022-06-23 11:25:40|99738.9|99713.9|99752.5|99727.5|99754.9|99729.9|99737.2|99712.2|62
1655983550000|2022-06-23 11:25:50|99753.6|99728.6|99757.8|99732.8|99762.2|99737.2|99752.7|99727.7|64
1655983560000|2022-06-23 11:26:00|99755.9|99730.9|99757|99732|99763|99738|99752.1|99727.1|69
1655983570000|2022-06-23 11:26:10|99756.4|99731.4|99751.2|99726.2|99758.1|99733.1|99751.2|99726.2|57
1655983580000|2022-06-23 11:26:20|99751.4|99726.4|99750.4|99725.4|99752.9|99727.9|99747.4|99722.4|54
1655983590000|2022-06-23 11:26:30|99750.3|99725.3|99750.2|99725.2|99753|99728|99745.7|99720.7|56
1655983600000|2022-06-23 11:26:40|99750.3|99725.3|99740.5|99715.5|99752.9|99727.9|99738.4|99713.4|60
1655983610000|2022-06-23 11:26:50|99740.4|99715.4|99733.6|99708.6|99748.8|99723.8|99733.6|99708.6|67
1655983620000|2022-06-23 11:27:00|99734|99709|99717.7|99692.7|99734|99709|99714.6|99689.6|65
1655983630000|2022-06-23 11:27:10|99716.8|99691.8|99708.6|99683.6|99717.2|99692.2|99705.2|99680.2|54
1655983640000|2022-06-23 11:27:20|99706.4|99681.4|99702.6|99677.6|99708.6|99683.6|99700.4|99675.4|46
1655983650000|2022-06-23 11:27:30|99702.8|99677.8|99702.1|99677.1|99704|99679|99701.1|99676.1|40
1655983660000|2022-06-23 11:27:40|99702.2|99677.2|99688.4|99663.4|99709.8|99684.8|99681.7|99656.7|55
1655983670000|2022-06-23 11:27:50|99685.4|99660.4|99688.7|99663.7|99693.4|99668.4|99683.7|99658.7|57
1655983680000|2022-06-23 11:28:00|99689.1|99664.1|99681.8|99656.8|99690.3|99665.3|99676.6|99651.6|69
1655983690000|2022-06-23 11:28:10|99680.8|99655.8|99670.8|99645.8|99680.8|99655.8|99669.2|99644.2|68
1655983700000|2022-06-23 11:28:20|99670.4|99645.4|99670.1|99645.1|99672.2|99647.2|99665.9|99640.9|60
1655983710000|2022-06-23 11:28:30|99670.7|99645.7|99669.5|99644.5|99673|99648|99668.4|99643.4|51
1655983720000|2022-06-23 11:28:40|99669.9|99644.9|99671|99646|99680|99655|99669.6|99644.6|56
1655983730000|2022-06-23 11:28:50|99669.7|99644.7|99647.4|99622.4|99671.7|99646.7|99645.4|99620.4|64
1655983740000|2022-06-23 11:29:00|99646.5|99621.5|99677.1|99652.1|99679.5|99654.5|99645|99620|69
1655983750000|2022-06-23 11:29:10|99678.6|99653.6|99666.6|99641.6|99684.2|99659.2|99665.5|99640.5|54
1655983760000|2022-06-23 11:29:20|99666.3|99641.3|99663.5|99638.5|99668.2|99643.2|99657.5|99632.5|64
1655983770000|2022-06-23 11:29:30|99659.3|99634.3|99631.2|99606.2|99661.2|99636.2|99630.1|99605.1|62
1655983780000|2022-06-23 11:29:40|99631.4|99606.4|99639|99614|99641.3|99616.3|99630.3|99605.3|52
1655983790000|2022-06-23 11:29:50|99637.9|99612.9|99633.8|99608.8|99638.9|99613.9|99633.8|99608.8|49
1655983800000|2022-06-23 11:30:00|99633.6|99608.6|99626.5|99601.5|99641.9|99616.9|99623.8|99598.8|62
1655983810000|2022-06-23 11:30:10|99627|99602|99634.1|99609.1|99634.1|99609.1|99623.7|99598.7|57
1655983820000|2022-06-23 11:30:20|99634.3|99609.3|99639|99614|99641.9|99616.9|99632.4|99607.4|56
1655983830000|2022-06-23 11:30:30|99638.9|99613.9|99615.8|99590.8|99641.2|99616.2|99615.3|99590.3|57
1655983840000|2022-06-23 11:30:40|99615.7|99590.7|99626.6|99601.6|99626.6|99601.6|99613.2|99588.2|49
1655983850000|2022-06-23 11:30:50|99626.3|99601.3|99643.9|99618.9|99644.5|99619.5|99625.6|99600.6|60
1655983860000|2022-06-23 11:31:00|99643.8|99618.8|99649.4|99624.4|99653.4|99628.4|99640.5|99615.5|69
1655983870000|2022-06-23 11:31:10|99650|99625|99647.3|99622.3|99656.9|99631.9|99644.2|99619.2|59
1655983880000|2022-06-23 11:31:20|99649.1|99624.1|99650.8|99625.8|99651.5|99626.5|99645.7|99620.7|55
1655983890000|2022-06-23 11:31:30|99649.5|99624.5|99649.6|99624.6|99659.2|99634.2|99649.2|99624.2|51
1655983900000|2022-06-23 11:31:40|99650.1|99625.1|99647.4|99622.4|99653.1|99628.1|99646.2|99621.2|45
1655983910000|2022-06-23 11:31:50|99647.3|99622.3|99641.7|99616.7|99647.5|99622.5|99641|99616|49
1655983920000|2022-06-23 11:32:00|99642.7|99617.7|99648.9|99623.9|99650.8|99625.8|99641.3|99616.3|40
1655983930000|2022-06-23 11:32:10|99649.5|99624.5|99649.9|99624.9|99651.3|99626.3|99648.4|99623.4|44
1655983940000|2022-06-23 11:32:20|99650.1|99625.1|99640.6|99615.6|99656.7|99631.7|99639.8|99614.8|39
1655983950000|2022-06-23 11:32:30|99640.2|99615.2|99649.6|99624.6|99653.9|99628.9|99639.2|99614.2|49
1655983960000|2022-06-23 11:32:40|99649.5|99624.5|99648.9|99623.9|99649.5|99624.5|99648.2|99623.2|23
1655983970000|2022-06-23 11:32:50|99648.5|99623.5|99648.8|99623.8|99650.8|99625.8|99644.3|99619.3|45
1655983980000|2022-06-23 11:33:00|99648.6|99623.6|99643.6|99618.6|99649.8|99624.8|99641.6|99616.6|46
1655983990000|2022-06-23 11:33:10|99643.4|99618.4|99631.6|99606.6|99644.9|99619.9|99630.8|99605.8|60
1655984000000|2022-06-23 11:33:20|99631.8|99606.8|99636.6|99611.6|99637.5|99612.5|99631.6|99606.6|44
1655984010000|2022-06-23 11:33:30|99636.5|99611.5|99636.1|99611.1|99637.7|99612.7|99635.5|99610.5|38
1655984020000|2022-06-23 11:33:40|99636.2|99611.2|99641.9|99616.9|99646|99621|99636.1|99611.1|44
1655984030000|2022-06-23 11:33:50|99642.4|99617.4|99639.5|99614.5|99643.5|99618.5|99639.4|99614.4|38
1655984040000|2022-06-23 11:34:00|99639.3|99614.3|99673.5|99648.5|99711.3|99661.3|99639.3|99614.3|59
1655984050000|2022-06-23 11:34:10|99674.8|99649.8|99678.3|99653.3|99680.3|99655.3|99674.3|99649.3|54
1655984060000|2022-06-23 11:34:20|99680.1|99655.1|99691.5|99666.5|99695.6|99670.6|99679.5|99654.5|62
1655984070000|2022-06-23 11:34:30|99691|99666|99697.1|99672.1|99702.3|99677.3|99689.4|99664.4|66
1655984080000|2022-06-23 11:34:40|99696.7|99671.7|99688.2|99663.2|99696.7|99671.7|99682.2|99657.2|59
1655984090000|2022-06-23 11:34:50|99688.6|99663.6|99682.7|99657.7|99689.7|99664.7|99679.1|99654.1|51
1655984100000|2022-06-23 11:35:00|99683|99658|99678.4|99653.4|99686|99661|99676.1|99651.1|54
1655984110000|2022-06-23 11:35:10|99679.1|99654.1|99684.8|99659.8|99685.8|99660.8|99675.1|99650.1|51
1655984120000|2022-06-23 11:35:20|99685.6|99660.6|99688.8|99663.8|99691.8|99666.8|99679.5|99654.5|46
1655984130000|2022-06-23 11:35:30|99689.6|99664.6|99689.5|99664.5|99713.3|99684.2|99679.5|99652.6|71
1655984140000|2022-06-23 11:35:40|99688.2|99663.2|99685.7|99660.7|99689.7|99664.7|99685.6|99660.6|44
1655984150000|2022-06-23 11:35:50|99685.3|99660.3|99679.6|99654.6|99685.3|99660.3|99677.3|99652.3|49
1655984160000|2022-06-23 11:36:00|99679.8|99654.8|99676|99651|99680.4|99655.4|99673.2|99648.2|49
1655984170000|2022-06-23 11:36:10|99676.9|99651.9|99685.9|99660.9|99699.5|99662.8|99668.2|99641.8|64
1655984180000|2022-06-23 11:36:20|99685.6|99660.6|99683.7|99658.7|99687.7|99662.7|99682|99657|58
1655984190000|2022-06-23 11:36:30|99684.2|99659.2|99681.7|99656.7|99685.1|99660.1|99680.6|99655.6|56
1655984200000|2022-06-23 11:36:40|99683.2|99658.2|99682.4|99657.4|99685.3|99660.3|99679.1|99654.1|40
1655984210000|2022-06-23 11:36:50|99682.5|99657.5|99681.4|99656.4|99685.1|99660.1|99680.9|99655.9|37
1655984220000|2022-06-23 11:37:00|99681.5|99656.5|99677.7|99652.7|99683|99658|99675.1|99650.1|39
1655984230000|2022-06-23 11:37:10|99675.7|99650.7|99680.2|99655.2|99681|99656|99675|99650|30
1655984240000|2022-06-23 11:37:20|99680.4|99655.4|99665|99640|99681.4|99656.4|99659.6|99634.6|33
1655984250000|2022-06-23 11:37:30|99664.7|99639.7|99669.4|99644.4|99670.1|99645.1|99663.8|99638.8|53
1655984260000|2022-06-23 11:37:40|99669.8|99644.8|99666.6|99641.6|99673.5|99648.5|99662.6|99637.6|50
1655984270000|2022-06-23 11:37:50|99668|99643|99670.2|99645.2|99671.1|99646.1|99665.3|99640.3|45
1655984280000|2022-06-23 11:38:00|99670.3|99645.3|99685|99660|99685|99660|99669.9|99644.9|45
1655984290000|2022-06-23 11:38:10|99684.9|99659.9|99682.5|99657.5|99686.8|99661.8|99682|99657|53
1655984300000|2022-06-23 11:38:20|99681.7|99656.7|99687.2|99662.2|99689.6|99664.6|99681.3|99656.3|58
1655984310000|2022-06-23 11:38:30|99687.3|99662.3|99683.8|99658.8|99694.1|99669.1|99682.9|99657.9|55
1655984320000|2022-06-23 11:38:40|99683.4|99658.4|99691.7|99666.7|99693.7|99668.7|99682.2|99657.2|55
1655984330000|2022-06-23 11:38:50|99691.3|99666.3|99684.4|99659.4|99691.7|99666.7|99676.4|99651.4|58
1655984340000|2022-06-23 11:39:00|99684.5|99659.5|99684.7|99659.7|99686|99661|99681.1|99656.1|54
1655984350000|2022-06-23 11:39:10|99683.9|99658.9|99682.9|99657.9|99684.9|99659.9|99680.3|99655.3|40
1655984360000|2022-06-23 11:39:20|99684|99659|99687.6|99662.6|99693.8|99668.8|99682|99657|44
1655984370000|2022-06-23 11:39:30|99689.2|99664.2|99691.4|99666.4|99693.4|99668.4|99685.1|99660.1|60
1655984380000|2022-06-23 11:39:40|99692.7|99667.7|99685.2|99660.2|99695.7|99670.7|99684.7|99659.7|40
1655984390000|2022-06-23 11:39:50|99684.5|99659.5|99695|99670|99695|99670|99682|99657|48
1655984400000|2022-06-23 11:40:00|99694.2|99669.2|99689.2|99664.2|99699.9|99674.9|99688.7|99663.7|56
1655984410000|2022-06-23 11:40:10|99689.4|99664.4|99675.4|99650.4|99692|99667|99672.5|99647.5|59
1655984420000|2022-06-23 11:40:20|99677.1|99652.1|99675.3|99650.3|99680|99655|99675.3|99650.3|55
1655984430000|2022-06-23 11:40:30|99675.5|99650.5|99686.1|99661.1|99687.9|99662.9|99675.4|99650.4|55
1655984440000|2022-06-23 11:40:40|99685.9|99660.9|99684|99659|99686.8|99661.8|99674.8|99649.8|52
1655984450000|2022-06-23 11:40:50|99684.1|99659.1|99667.1|99642.1|99688.1|99663.1|99667.1|99642.1|50
1655984460000|2022-06-23 11:41:00|99668.9|99643.9|99659.3|99634.3|99672.5|99647.5|99659.3|99634.3|51
1655984470000|2022-06-23 11:41:10|99659.6|99634.6|99662.9|99637.9|99663.5|99638.5|99658.1|99633.1|33
1655984480000|2022-06-23 11:41:20|99663.5|99638.5|99663.5|99638.5|99672.3|99647.3|99663.5|99638.5|45
1655984490000|2022-06-23 11:41:30|99662.3|99637.3|99669.2|99644.2|99670.7|99645.7|99660.1|99635.1|55
1655984500000|2022-06-23 11:41:40|99671.5|99646.5|99664.1|99639.1|99673.4|99648.4|99662.1|99637.1|62
1655984510000|2022-06-23 11:41:50|99663.7|99638.7|99671.8|99646.8|99673.4|99648.4|99663.7|99638.7|61
1655984520000|2022-06-23 11:42:00|99672|99647|99675.1|99650.1|99680.9|99655.9|99668.7|99643.7|64
1655984530000|2022-06-23 11:42:10|99676.4|99651.4|99698|99673|99721.4|99696.4|99676.4|99651.4|66
1655984540000|2022-06-23 11:42:20|99693.7|99668.7|99703.6|99678.6|99705.6|99680.6|99687.8|99662.8|70
1655984550000|2022-06-23 11:42:30|99700.9|99675.9|99718.5|99693.5|99723.9|99698.9|99691.8|99666.8|76
1655984560000|2022-06-23 11:42:40|99717.3|99692.3|99712.5|99687.5|99718|99693|99712.4|99687.4|65
1655984570000|2022-06-23 11:42:50|99713.4|99688.4|99723.8|99698.8|99725.2|99700.2|99708.9|99683.9|71
1655984580000|2022-06-23 11:43:00|99724.1|99699.1|99718.2|99693.2|99726.9|99701.9|99716.5|99691.5|63
1655984590000|2022-06-23 11:43:10|99717.6|99692.6|99699.2|99674.2|99717.6|99692.6|99693.7|99668.7|66
1655984600000|2022-06-23 11:43:20|99698.8|99673.8|99703.6|99678.6|99704.5|99679.5|99697.7|99672.7|57
1655984610000|2022-06-23 11:43:30|99704.9|99679.9|99701|99676|99714.2|99689.2|99698.4|99673.4|63
1655984620000|2022-06-23 11:43:40|99701.1|99676.1|99701.7|99676.7|99706.5|99681.5|99688.7|99663.7|63
1655984630000|2022-06-23 11:43:50|99702.4|99677.4|99696.3|99671.3|99702.7|99677.7|99696.2|99671.2|49
1655984640000|2022-06-23 11:44:00|99691.6|99666.6|99658.9|99633.9|99691.6|99666.6|99658.9|99633.9|71
1655984650000|2022-06-23 11:44:10|99656.6|99631.6|99644.6|99619.6|99657.8|99632.8|99643.9|99618.9|72
1655984660000|2022-06-23 11:44:20|99643.4|99618.4|99653.1|99628.1|99656.3|99631.3|99642.1|99617.1|71
1655984670000|2022-06-23 11:44:30|99651.8|99626.8|99646.5|99621.5|99657.8|99632.8|99644.2|99619.2|62
1655984680000|2022-06-23 11:44:40|99646.4|99621.4|99621.8|99596.8|99646.9|99621.9|99614.1|99589.1|61
1655984690000|2022-06-23 11:44:50|99621.9|99596.9|99608.4|99583.4|99624|99599|99606.1|99581.1|63
1655984700000|2022-06-23 11:45:00|99604.3|99579.3|99640.9|99615.9|99642|99617|99602.1|99577.1|76
1655984710000|2022-06-23 11:45:10|99642.4|99617.4|99635.4|99610.4|99653.4|99628.4|99633.2|99608.2|67
1655984720000|2022-06-23 11:45:20|99635.7|99610.7|99613.9|99588.9|99645.1|99620.1|99613.3|99588.3|69
1655984730000|2022-06-23 11:45:30|99613.1|99588.1|99631|99606|99633.8|99608.8|99613|99588|66
1655984740000|2022-06-23 11:45:40|99625.4|99600.4|99616|99591|99628.8|99603.8|99615.5|99590.5|57
1655984750000|2022-06-23 11:45:50|99616.4|99591.4|99599.1|99574.1|99616.4|99591.4|99592|99567|70
1655984760000|2022-06-23 11:46:00|99598.6|99573.6|99604.3|99579.3|99605.8|99580.8|99594.3|99569.3|66
1655984770000|2022-06-23 11:46:10|99604.2|99579.2|99581.2|99556.2|99607.7|99582.7|99573.4|99548.4|77
1655984780000|2022-06-23 11:46:20|99582.6|99557.6|99602.2|99577.2|99603.5|99578.5|99579.7|99554.7|75
1655984790000|2022-06-23 11:46:30|99601.6|99576.6|99597.7|99572.7|99607|99582|99594.9|99569.9|68
1655984800000|2022-06-23 11:46:40|99598.2|99573.2|99553.3|99528.3|99598.5|99573.5|99549.7|99524.7|67
1655984810000|2022-06-23 11:46:50|99553.7|99528.7|99519|99494|99557.3|99532.3|99519|99494|75
1655984820000|2022-06-23 11:47:00|99521.5|99496.5|99520.2|99495.2|99524.5|99499.5|99514.2|99489.2|61
1655984830000|2022-06-23 11:47:10|99522.1|99497.1|99537.1|99512.1|99539.1|99514.1|99521.1|99496.1|68
1655984840000|2022-06-23 11:47:20|99539.5|99514.5|99539.5|99514.5|99552.5|99527.5|99537|99512|64
1655984850000|2022-06-23 11:47:30|99539|99514|99529.6|99504.6|99539.3|99514.3|99527|99502|68
1655984860000|2022-06-23 11:47:40|99529.7|99504.7|99533.3|99508.3|99533.8|99508.8|99528.1|99503.1|44
1655984870000|2022-06-23 11:47:50|99532.9|99507.9|99537.4|99512.4|99538.5|99513.5|99528.7|99503.7|53
1655984880000|2022-06-23 11:48:00|99537|99512|99545.2|99520.2|99549.6|99524.6|99535|99510|70
1655984890000|2022-06-23 11:48:10|99545.3|99520.3|99533.1|99508.1|99548.4|99523.4|99529.4|99504.4|62
1655984900000|2022-06-23 11:48:20|99533.2|99508.2|99513.2|99488.2|99548.9|99523.9|99506.2|99481.2|71
1655984910000|2022-06-23 11:48:30|99514.4|99489.4|99526.2|99501.2|99526.2|99501.2|99507.7|99482.7|69
1655984920000|2022-06-23 11:48:40|99525.6|99500.6|99530.3|99505.3|99530.7|99505.7|99522.9|99497.9|55
1655984930000|2022-06-23 11:48:50|99530.4|99505.4|99517.8|99492.8|99531.4|99506.4|99517.8|99492.8|48
1655984940000|2022-06-23 11:49:00|99518.5|99493.5|99517.1|99492.1|99522.1|99497.1|99496.6|99471.6|72
1655984950000|2022-06-23 11:49:10|99516.7|99491.7|99510.9|99485.9|99524.5|99499.5|99509.4|99484.4|67
1655984960000|2022-06-23 11:49:20|99511.1|99486.1|99530.6|99505.6|99531.7|99506.7|99510|99485|66
1655984970000|2022-06-23 11:49:30|99530.5|99505.5|99524.7|99499.7|99533.7|99508.7|99524.3|99499.3|59
1655984980000|2022-06-23 11:49:40|99524.9|99499.9|99529.7|99504.7|99531.1|99506.1|99519.7|99494.7|61
1655984990000|2022-06-23 11:49:50|99529.4|99504.4|99535.7|99510.7|99535.7|99510.7|99526.1|99501.1|64
1655985000000|2022-06-23 11:50:00|99534.6|99509.6|99543.2|99518.2|99550.7|99525.7|99534.4|99509.4|73
1655985010000|2022-06-23 11:50:10|99542.4|99517.4|99553.4|99528.4|99553.4|99528.4|99541.8|99516.8|64
1655985020000|2022-06-23 11:50:20|99554.7|99529.7|99532.9|99507.9|99554.7|99529.7|99528.7|99503.7|75
1655985030000|2022-06-23 11:50:30|99530.4|99505.4|99521.1|99496.1|99538.2|99513.2|99512.4|99487.4|65
1655985040000|2022-06-23 11:50:40|99521.3|99496.3|99499.8|99474.8|99527.6|99502.6|99496.7|99471.7|67
1655985050000|2022-06-23 11:50:50|99499.5|99474.5|99522.3|99497.3|99525.1|99500.1|99499.5|99474.5|63
1655985060000|2022-06-23 11:51:00|99522.1|99497.1|99514.6|99489.6|99523.9|99498.9|99510|99485|56
1655985070000|2022-06-23 11:51:10|99514|99489|99496.9|99471.9|99514.5|99489.5|99496.2|99471.2|61
1655985080000|2022-06-23 11:51:20|99496.3|99471.3|99500|99475|99514.3|99489.3|99493.7|99468.7|65
1655985090000|2022-06-23 11:51:30|99499.2|99474.2|99497.6|99472.6|99500.9|99475.9|99485.1|99460.1|64
1655985100000|2022-06-23 11:51:40|99497.5|99472.5|99479.4|99454.4|99498.4|99473.4|99468.5|99443.5|67
1655985110000|2022-06-23 11:51:50|99480.8|99455.8|99481.2|99456.2|99486.5|99461.5|99479.5|99454.5|56
1655985120000|2022-06-23 11:52:00|99482.6|99457.6|99456.2|99431.2|99483|99458|99450.3|99425.3|60
1655985130000|2022-06-23 11:52:10|99456.1|99431.1|99445|99420|99459.5|99434.5|99441.3|99416.3|60
1655985140000|2022-06-23 11:52:20|99445.5|99420.5|99445.3|99420.3|99446.7|99421.7|99439.8|99414.8|53
1655985150000|2022-06-23 11:52:30|99442.9|99417.9|99455.4|99430.4|99455.4|99430.4|99429.5|99404.5|63
1655985160000|2022-06-23 11:52:40|99455|99430|99460.4|99435.4|99465.9|99440.9|99454.6|99429.6|53
1655985170000|2022-06-23 11:52:50|99460.1|99435.1|99473.2|99448.2|99473.2|99448.2|99451.9|99426.9|61
1655985180000|2022-06-23 11:53:00|99473.3|99448.3|99538.6|99488.6|99617.2|99515.3|99470.2|99445.2|65
1655985190000|2022-06-23 11:53:10|99537.1|99487.1|99536.9|99511.9|99542|99517|99525|99486.3|65
1655985200000|2022-06-23 11:53:20|99537|99512|99607.2|99557.2|99639.5|99597|99517.2|99492.2|75
1655985210000|2022-06-23 11:53:30|99572.8|99522.8|99571.5|99546.5|99602.8|99565.2|99545.5|99510.7|69
1655985220000|2022-06-23 11:53:40|99571.6|99546.6|99593.4|99568.4|99625.4|99575.4|99569.8|99531.8|71
1655985230000|2022-06-23 11:53:50|99587|99562|99569.2|99544.2|99588|99562.9|99565|99538|78
1655985240000|2022-06-23 11:54:00|99570.7|99545.7|99549.7|99524.7|99592.3|99555.1|99547.7|99522.7|70
1655985250000|2022-06-23 11:54:10|99550.3|99525.3|99542.7|99517.7|99550.3|99525.3|99535.7|99510.7|60
1655985260000|2022-06-23 11:54:20|99529|99504|99543.7|99518.7|99545.2|99520.2|99529|99504|57
1655985270000|2022-06-23 11:54:30|99543.9|99518.9|99549.2|99524.2|99552.7|99527.7|99541.2|99516.2|73
1655985280000|2022-06-23 11:54:40|99548|99523|99546.7|99521.7|99551.6|99526.6|99537|99512|72
1655985290000|2022-06-23 11:54:50|99546.9|99521.9|99536.6|99511.6|99546.9|99521.9|99534.7|99509.7|71
1655985300000|2022-06-23 11:55:00|99538.7|99513.7|99541.5|99516.5|99546.7|99521.7|99536.4|99511.4|70
1655985310000|2022-06-23 11:55:10|99541.3|99516.3|99552.5|99527.5|99560.9|99535.9|99532.8|99507.8|70
1655985320000|2022-06-23 11:55:20|99555|99530|99551.1|99526.1|99556.2|99531.2|99545.7|99520.7|59
1655985330000|2022-06-23 11:55:30|99550.6|99525.6|99533.2|99508.2|99553.8|99528.8|99533.2|99508.2|66
1655985340000|2022-06-23 11:55:40|99533.7|99508.7|99548|99523|99556.9|99531.9|99533|99508|64
1655985350000|2022-06-23 11:55:50|99547.8|99522.8|99564.8|99539.8|99570.2|99545.2|99547.8|99522.8|70
1655985360000|2022-06-23 11:56:00|99565|99540|99553.5|99528.5|99567.7|99542.7|99547.6|99522.6|61
1655985370000|2022-06-23 11:56:10|99552.1|99527.1|99557.3|99532.3|99560.7|99535.7|99548.2|99523.2|57
1655985380000|2022-06-23 11:56:20|99557.7|99532.7|99551.8|99526.8|99558.2|99533.2|99550.7|99525.7|54
1655985390000|2022-06-23 11:56:30|99552.6|99527.6|99547.8|99522.8|99553.4|99528.4|99540.7|99515.7|57
1655985400000|2022-06-23 11:56:40|99546.4|99521.4|99536.8|99511.8|99547.4|99522.4|99535.8|99510.8|58
1655985410000|2022-06-23 11:56:50|99536.4|99511.4|99548.3|99523.3|99551.4|99526.4|99536.4|99511.4|67
1655985420000|2022-06-23 11:57:00|99548.7|99523.7|99565.2|99540.2|99569.3|99544.3|99548.7|99523.7|64
1655985430000|2022-06-23 11:57:10|99565.5|99540.5|99555.3|99530.3|99567.1|99542.1|99554.9|99529.9|53
1655985440000|2022-06-23 11:57:20|99556|99531|99560.4|99535.4|99564|99539|99553.4|99528.4|60
1655985450000|2022-06-23 11:57:30|99562.5|99537.5|99596.5|99571.5|99600|99575|99562.5|99537.5|74
1655985460000|2022-06-23 11:57:40|99596.1|99571.1|99596.5|99571.5|99602.5|99577.5|99591.6|99566.6|67
1655985470000|2022-06-23 11:57:50|99596.3|99571.3|99611|99586|99615.4|99590.4|99596.3|99571.3|74
1655985480000|2022-06-23 11:58:00|99610.7|99585.7|99635.5|99610.5|99636.8|99611.8|99610.7|99585.7|73
1655985490000|2022-06-23 11:58:10|99636.5|99611.5|99636.3|99611.3|99648.4|99623.4|99633.3|99608.3|67
1655985500000|2022-06-23 11:58:20|99636.9|99611.9|99644.1|99619.1|99646.8|99621.8|99632.5|99607.5|68
1655985510000|2022-06-23 11:58:30|99642.9|99617.9|99663.2|99638.2|99667.9|99642.9|99642.9|99617.9|65
1655985520000|2022-06-23 11:58:40|99663.5|99638.5|99688.3|99663.3|99689.6|99664.6|99663.3|99638.3|69
1655985530000|2022-06-23 11:58:50|99691.9|99666.9|99693.3|99668.3|99696.7|99671.7|99683.7|99658.7|67
1655985540000|2022-06-23 11:59:00|99694|99669|99684.2|99659.2|99696.6|99671.6|99682.8|99657.8|69
1655985550000|2022-06-23 11:59:10|99686.9|99661.9|99707.3|99682.3|99714.3|99689.3|99677.2|99652.2|74
1655985560000|2022-06-23 11:59:20|99709.3|99684.3|99688.4|99663.4|99714.4|99689.4|99688.4|99663.4|79
1655985570000|2022-06-23 11:59:30|99688.2|99663.2|99681.2|99656.2|99691.7|99666.7|99660.7|99635.7|73
1655985580000|2022-06-23 11:59:40|99680.5|99655.5|99713.1|99688.1|99716|99691|99670|99645|73
1655985590000|2022-06-23 11:59:50|99713.5|99688.5|99720.3|99695.3|99720.9|99695.9|99698.6|99673.6|72
1655985600000|2022-06-23 12:00:00|99722.9|99697.9|99679|99654|99722.9|99697.9|99670.4|99645.4|78
1655985610000|2022-06-23 12:00:10|99679.8|99654.8|99683.8|99658.8|99694.2|99669.2|99678.3|99653.3|75
1655985620000|2022-06-23 12:00:20|99684.9|99659.9|99684.7|99659.7|99686.2|99661.2|99668.6|99643.6|66
1655985630000|2022-06-23 12:00:30|99685.4|99660.4|99715.7|99690.7|99758.2|99708.2|99685.4|99660.4|73
1655985640000|2022-06-23 12:00:40|99715.5|99690.5|99723.1|99698.1|99724.7|99699.7|99700.9|99675.9|74
1655985650000|2022-06-23 12:00:50|99722.3|99697.3|99727.6|99702.6|99732.6|99707.6|99719.4|99694.4|74
1655985660000|2022-06-23 12:01:00|99728.3|99703.3|99777|99727|99781.4|99731.4|99728.2|99700.4|70
1655985670000|2022-06-23 12:01:10|99776|99726|99769.5|99744.5|99783.9|99752|99753.9|99726|73
1655985680000|2022-06-23 12:01:20|99772.9|99747.9|99796.1|99771.1|99815.2|99773.6|99768.2|99743.2|76
1655985690000|2022-06-23 12:01:30|99798.1|99773.1|99790.7|99765.7|99807.9|99782.9|99789.4|99764.4|73
1655985700000|2022-06-23 12:01:40|99789.7|99764.7|99813.3|99788.3|99813.7|99788.7|99789|99764|74
1655985710000|2022-06-23 12:01:50|99816.6|99791.6|99785.3|99760.3|99823.6|99798.6|99782.5|99757.5|71
1655985720000|2022-06-23 12:02:00|99785.2|99760.2|99784.6|99759.6|99786.4|99761.4|99774.9|99749.9|63
1655985730000|2022-06-23 12:02:10|99785|99760|99816.2|99791.2|99832.3|99796|99776.1|99751.1|73
1655985740000|2022-06-23 12:02:20|99814.9|99789.9|99807.7|99782.7|99816.1|99791.1|99802.2|99777.2|67
1655985750000|2022-06-23 12:02:30|99806.2|99781.2|99774.6|99749.6|99806.7|99781.7|99774.4|99749.4|71
1655985760000|2022-06-23 12:02:40|99773.6|99748.6|99765.4|99740.4|99782.6|99757.6|99765.4|99740.4|61
1655985770000|2022-06-23 12:02:50|99765.8|99740.8|99775.6|99750.6|99777.9|99752.9|99763.8|99738.8|65
1655985780000|2022-06-23 12:03:00|99774.8|99749.8|99818.1|99768.1|99818.1|99778.7|99774.5|99749.5|76
1655985790000|2022-06-23 12:03:10|99817.6|99767.6|99800.9|99775.9|99817.6|99781.7|99778.9|99753.9|74
1655985800000|2022-06-23 12:03:20|99802.4|99777.4|99805.4|99780.4|99808.4|99783.4|99795.2|99770.2|69
1655985810000|2022-06-23 12:03:30|99804.1|99779.1|99789.6|99764.6|99818.4|99793.4|99783.7|99742.1|67
1655985820000|2022-06-23 12:03:40|99787.8|99762.8|99783.2|99758.2|99793.6|99768.6|99770.2|99745.2|77
1655985830000|2022-06-23 12:03:50|99781|99756|99782.1|99757.1|99784.9|99759.9|99775|99750|58
1655985840000|2022-06-23 12:04:00|99777|99752|99788.4|99763.4|99789.4|99764.4|99774.3|99749.3|68
1655985850000|2022-06-23 12:04:10|99789|99764|99778.4|99753.4|99789|99764|99775.6|99750.6|56
1655985860000|2022-06-23 12:04:20|99779.1|99754.1|99789|99764|99789|99764|99777.5|99752.5|59
1655985870000|2022-06-23 12:04:30|99799.9|99774.9|99805|99780|99808|99783|99799.9|99774.9|61
1655985880000|2022-06-23 12:04:40|99805.3|99780.3|99800|99775|99812.6|99787.6|99794.5|99769.5|65
1655985890000|2022-06-23 12:04:50|99800.3|99775.3|99804.9|99779.9|99806.8|99781.8|99798.8|99773.8|56
1655985900000|2022-06-23 12:05:00|99804.1|99779.1|99824.3|99799.3|99824.6|99799.6|99804.1|99779.1|68
1655985910000|2022-06-23 12:05:10|99824.4|99799.4|99810|99785|99836.5|99811.5|99810|99785|55
1655985920000|2022-06-23 12:05:20|99813.3|99788.3|99799.6|99774.6|99813.3|99788.3|99797.7|99772.7|49
1655985930000|2022-06-23 12:05:30|99798.4|99773.4|99806.7|99781.7|99806.8|99781.8|99797.6|99772.6|58
1655985940000|2022-06-23 12:05:40|99806.6|99781.6|99824.8|99799.8|99827.9|99802.9|99804.6|99779.6|65
1655985950000|2022-06-23 12:05:50|99825.2|99800.2|99833.8|99808.8|99835|99810|99814.1|99789.1|70
1655985960000|2022-06-23 12:06:00|99833.3|99808.3|99832.7|99807.7|99838|99813|99819.3|99794.3|68
1655985970000|2022-06-23 12:06:10|99832.1|99807.1|99823|99798|99853|99820.4|99820.3|99795.3|74
1655985980000|2022-06-23 12:06:20|99822.6|99797.6|99828.3|99803.3|99831.4|99806.4|99817.1|99792.1|70
1655985990000|2022-06-23 12:06:30|99829.6|99804.6|99831.1|99806.1|99832.3|99807.3|99826.3|99801.3|69
1655986000000|2022-06-23 12:06:40|99832|99807|99826.9|99801.9|99832|99807|99824.9|99799.9|56
1655986010000|2022-06-23 12:06:50|99826.6|99801.6|99833.7|99808.7|99833.9|99808.9|99826.6|99801.6|67
1655986020000|2022-06-23 12:07:00|99833|99808|99829.5|99804.5|99838.7|99813.7|99825.5|99800.5|66
1655986030000|2022-06-23 12:07:10|99829.9|99804.9|99835.3|99810.3|99838.3|99813.3|99825.9|99800.9|67
1655986040000|2022-06-23 12:07:20|99837.8|99812.8|99828.7|99803.7|99838.4|99813.4|99828.3|99803.3|67
1655986050000|2022-06-23 12:07:30|99828.3|99803.3|99811.3|99786.3|99828.3|99803.3|99808.9|99783.9|66
1655986060000|2022-06-23 12:07:40|99811.4|99786.4|99795.7|99770.7|99811.5|99786.5|99794.6|99769.6|52
1655986070000|2022-06-23 12:07:50|99795.4|99770.4|99789|99764|99796.9|99771.9|99783.8|99758.8|69
1655986080000|2022-06-23 12:08:00|99788.1|99763.1|99792.4|99767.4|99798.2|99773.2|99787.4|99762.4|61
1655986090000|2022-06-23 12:08:10|99792|99767|99788.5|99763.5|99794.4|99769.4|99785.1|99760.1|61
1655986100000|2022-06-23 12:08:20|99788.1|99763.1|99794.7|99769.7|99803.6|99770.1|99784.9|99753.3|64
1655986110000|2022-06-23 12:08:30|99795.2|99770.2|99807.8|99782.8|99822.6|99784.7|99792.3|99767.3|68
1655986120000|2022-06-23 12:08:40|99808|99783|99808.2|99783.2|99810.9|99785.9|99806|99781|63
1655986130000|2022-06-23 12:08:50|99808.1|99783.1|99807.9|99782.9|99832.1|99796.6|99807.3|99771.7|70
1655986140000|2022-06-23 12:09:00|99808.3|99783.3|99809.3|99784.3|99811.8|99786.8|99807.2|99782.2|58
1655986150000|2022-06-23 12:09:10|99809|99784|99809.9|99784.9|99813.5|99788.5|99806.9|99781.9|58
1655986160000|2022-06-23 12:09:20|99810.5|99785.5|99803|99778|99815.7|99790.7|99802|99777|68
1655986170000|2022-06-23 12:09:30|99803.3|99778.3|99806.3|99781.3|99809.1|99784.1|99800.3|99775.3|56
1655986180000|2022-06-23 12:09:40|99807.7|99782.7|99809.5|99784.5|99812.9|99787.9|99805.3|99780.3|51
1655986190000|2022-06-23 12:09:50|99809.4|99784.4|99798|99773|99809.5|99784.5|99798|99773|48
1655986200000|2022-06-23 12:10:00|99797.7|99772.7|99821.6|99796.6|99823.8|99798.8|99797.2|99772.2|69
1655986210000|2022-06-23 12:10:10|99823.5|99798.5|99820.3|99795.3|99827.5|99802.5|99817.5|99792.5|52
1655986220000|2022-06-23 12:10:20|99821.9|99796.9|99795.9|99770.9|99822.1|99797.1|99788|99763|60
1655986230000|2022-06-23 12:10:30|99794.8|99769.8|99798.8|99773.8|99801.9|99776.9|99786.6|99761.6|62
1655986240000|2022-06-23 12:10:40|99799.3|99774.3|99791.3|99766.3|99801.1|99776.1|99788.7|99763.7|57
1655986250000|2022-06-23 12:10:50|99790.3|99765.3|99805.1|99780.1|99810.4|99785.4|99779.5|99754|60
1655986260000|2022-06-23 12:11:00|99803.7|99778.7|99802.7|99777.7|99807.6|99782.6|99796.8|99771.8|67
1655986270000|2022-06-23 12:11:10|99803.5|99778.5|99811.3|99786.3|99823.7|99787.7|99790|99746.5|68
1655986280000|2022-06-23 12:11:20|99806.1|99781.1|99781.4|99756.4|99813.4|99788.4|99781.4|99748.6|75
1655986290000|2022-06-23 12:11:30|99782.4|99757.4|99785.6|99735.6|99797.1|99767.1|99768.8|99727.6|64
1655986300000|2022-06-23 12:11:40|99788.9|99738.9|99773.6|99748.6|99794.9|99753.7|99765.1|99722|76
1655986310000|2022-06-23 12:11:50|99775.3|99750.3|99769.8|99744.8|99783.8|99756.2|99767.6|99730.2|74
1655986320000|2022-06-23 12:12:00|99770.7|99745.7|99783.7|99758.7|99797.5|99759.4|99768.1|99736.9|73
1655986330000|2022-06-23 12:12:10|99784.9|99759.9|99787.5|99737.5|99797.4|99771.9|99773.5|99736.3|74
1655986340000|2022-06-23 12:12:20|99788.5|99738.5|99770|99745|99792.3|99755.2|99764.6|99725.7|72
1655986350000|2022-06-23 12:12:30|99769.4|99744.4|99751.1|99726.1|99776.2|99744.4|99747.7|99722.7|71
1655986360000|2022-06-23 12:12:40|99750.2|99725.2|99750.6|99725.6|99773.6|99731.5|99744.5|99710.6|69
1655986370000|2022-06-23 12:12:50|99750.3|99725.3|99749.7|99724.7|99753.9|99728.9|99749.6|99724.6|47
1655986380000|2022-06-23 12:13:00|99750|99725|99755.7|99730.7|99778.8|99740.6|99748.7|99715.2|73
1655986390000|2022-06-23 12:13:10|99756.3|99731.3|99780.1|99755.1|99783.1|99758.1|99753.5|99728.5|73
1655986400000|2022-06-23 12:13:20|99781.3|99756.3|99779.9|99754.9|99785.8|99760.8|99777.9|99752.9|62
1655986410000|2022-06-23 12:13:30|99779|99754|99781.3|99731.3|99781.3|99754|99760.8|99731.3|68
1655986420000|2022-06-23 12:13:40|99785.7|99735.7|99768.2|99743.2|99792|99760.9|99765.4|99728.1|72
1655986430000|2022-06-23 12:13:50|99768.7|99743.7|99780.3|99755.3|99780.8|99755.8|99759.1|99734.1|65
1655986440000|2022-06-23 12:14:00|99780|99755|99751.8|99726.8|99781.4|99756.4|99750.8|99725.8|71
1655986450000|2022-06-23 12:14:10|99751.4|99726.4|99765.3|99740.3|99767.6|99742.6|99734.5|99709.5|76
1655986460000|2022-06-23 12:14:20|99763.9|99738.9|99789.9|99764.9|99815.1|99767.8|99762.5|99737.5|74
1655986470000|2022-06-23 12:14:30|99788.8|99763.8|99806.4|99781.4|99806.4|99781.4|99785|99760|59
1655986480000|2022-06-23 12:14:40|99806.2|99781.2|99827.9|99802.9|99845.4|99820.4|99806.2|99781.2|72
1655986490000|2022-06-23 12:14:50|99827.3|99802.3|99825.1|99800.1|99833.3|99808.3|99824.8|99799.8|58
1655986500000|2022-06-23 12:15:00|99824.9|99799.9|99836.5|99811.5|99842|99817|99824.8|99799.8|75
1655986510000|2022-06-23 12:15:10|99834.3|99809.3|99834.5|99809.5|99837.9|99812.9|99825|99800|74
1655986520000|2022-06-23 12:15:20|99837.9|99812.9|99848.5|99823.5|99853|99828|99815.8|99790.8|72
1655986530000|2022-06-23 12:15:30|99847.1|99822.1|99847|99822|99848.6|99823.6|99837.5|99812.5|68
1655986540000|2022-06-23 12:15:40|99846.9|99821.9|99844.3|99819.3|99850.4|99825.4|99843.4|99818.4|65
1655986550000|2022-06-23 12:15:50|99845|99820|99836.1|99811.1|99846|99821|99833.2|99808.2|46
1655986560000|2022-06-23 12:16:00|99835.4|99810.4|99837.2|99812.2|99868.4|99820.5|99829.4|99783.7|67
1655986570000|2022-06-23 12:16:10|99838.2|99813.2|99813.6|99788.6|99838.2|99813.2|99812|99787|67
1655986580000|2022-06-23 12:16:20|99813.2|99788.2|99812.2|99787.2|99825.8|99800.8|99809.9|99784.9|64
1655986590000|2022-06-23 12:16:30|99814|99789|99802.1|99777.1|99816.8|99791.8|99800.7|99775.7|69
1655986600000|2022-06-23 12:16:40|99801.9|99776.9|99815.3|99790.3|99815.3|99790.3|99800.9|99775.9|66
1655986610000|2022-06-23 12:16:50|99814.8|99789.8|99768.7|99743.7|99837.3|99800.1|99768.7|99743.7|74
1655986620000|2022-06-23 12:17:00|99770.6|99745.6|99767.1|99742.1|99772|99747|99756.8|99731.8|72
1655986630000|2022-06-23 12:17:10|99766.9|99741.9|99772|99747|99781.9|99756.9|99763.9|99738.9|69
1655986640000|2022-06-23 12:17:20|99771.6|99746.6|99770.7|99745.7|99781.9|99756.9|99766.2|99741.2|68
1655986650000|2022-06-23 12:17:30|99769.9|99744.9|99771.1|99746.1|99775|99750|99764.7|99739.7|64
1655986660000|2022-06-23 12:17:40|99771|99746|99768.8|99743.8|99780.7|99755.7|99766.1|99741.1|63
1655986670000|2022-06-23 12:17:50|99770.1|99745.1|99770.2|99745.2|99776.9|99751.9|99767|99742|65
1655986680000|2022-06-23 12:18:00|99769.9|99744.9|99774.6|99749.6|99779.9|99754.9|99766.6|99741.6|59
1655986690000|2022-06-23 12:18:10|99773.1|99748.1|99789|99764|99804.9|99768.8|99769|99744|75
1655986700000|2022-06-23 12:18:20|99788.4|99763.4|99788.5|99763.5|99794.1|99769.1|99781.9|99756.9|69
1655986710000|2022-06-23 12:18:30|99787.4|99762.4|99785.8|99760.8|99800.3|99775.3|99783.1|99758.1|70
1655986720000|2022-06-23 12:18:40|99787.3|99762.3|99777.1|99752.1|99788.5|99763.5|99776.2|99751.2|61
1655986730000|2022-06-23 12:18:50|99777.3|99752.3|99773.3|99748.3|99782.8|99757.8|99773|99748|57
1655986740000|2022-06-23 12:19:00|99773.1|99748.1|99757.5|99732.5|99774.6|99749.6|99757.5|99732.5|70
1655986750000|2022-06-23 12:19:10|99757.7|99732.7|99739.4|99714.4|99759.3|99734.3|99736.1|99711.1|69
1655986760000|2022-06-23 12:19:20|99739.9|99714.9|99728.5|99703.5|99740.9|99715.9|99720.9|99695.9|60
1655986770000|2022-06-23 12:19:30|99729.3|99704.3|99721|99696|99730|99705|99708.8|99683.8|69
1655986780000|2022-06-23 12:19:40|99719.3|99694.3|99711|99686|99724.6|99699.6|99711|99686|62
1655986790000|2022-06-23 12:19:50|99710.9|99685.9|99714.1|99689.1|99716.5|99691.5|99708.8|99683.8|45
1655986800000|2022-06-23 12:20:00|99711.7|99686.7|99684.9|99659.9|99711.7|99686.7|99671.1|99646.1|72
1655986810000|2022-06-23 12:20:10|99686.8|99661.8|99691.4|99666.4|99699.1|99674.1|99686|99661|68
1655986820000|2022-06-23 12:20:20|99690.1|99665.1|99672.4|99647.4|99691.6|99666.6|99671.2|99646.2|65
1655986830000|2022-06-23 12:20:30|99671.2|99646.2|99671.1|99646.1|99685.2|99660.2|99671.1|99646.1|68
1655986840000|2022-06-23 12:20:40|99671.8|99646.8|99659.3|99634.3|99671.8|99646.8|99657.2|99632.2|61
1655986850000|2022-06-23 12:20:50|99664.6|99639.6|99700|99675|99705|99680|99658.4|99633.4|72
1655986860000|2022-06-23 12:21:00|99701.8|99676.8|99724.9|99699.9|99728.2|99703.2|99697.9|99672.9|69
1655986870000|2022-06-23 12:21:10|99725.5|99700.5|99737.8|99712.8|99742.8|99717.8|99724|99699|71
1655986880000|2022-06-23 12:21:20|99738.1|99713.1|99754|99729|99754|99729|99732.9|99707.9|53
1655986890000|2022-06-23 12:21:30|99753.9|99728.9|99761.1|99736.1|99778.5|99753.5|99752.2|99727.2|70
1655986900000|2022-06-23 12:21:40|99760.2|99735.2|99748.3|99723.3|99760.2|99735.2|99748.2|99723.2|63
1655986910000|2022-06-23 12:21:50|99746.7|99721.7|99731.5|99706.5|99746.7|99721.7|99731.3|99706.3|67
1655986920000|2022-06-23 12:22:00|99730.1|99705.1|99725.2|99700.2|99737.3|99712.3|99724.2|99699.2|66
1655986930000|2022-06-23 12:22:10|99727.2|99702.2|99732.8|99707.8|99735.5|99710.5|99726.2|99701.2|62
1655986940000|2022-06-23 12:22:20|99731.8|99706.8|99683.8|99658.8|99732.6|99707.6|99681|99656|74
1655986950000|2022-06-23 12:22:30|99682.9|99657.9|99698.2|99673.2|99699.7|99674.7|99676.6|99651.6|76
1655986960000|2022-06-23 12:22:40|99698.8|99673.8|99707|99682|99713.9|99688.9|99690.2|99665.2|75
1655986970000|2022-06-23 12:22:50|99702.7|99677.7|99703.4|99678.4|99718.3|99687.1|99693.5|99656|76
1655986980000|2022-06-23 12:23:00|99702.5|99677.5|99707.4|99682.4|99722.6|99690|99694.1|99656.5|79
1655986990000|2022-06-23 12:23:10|99706|99681|99713|99688|99734.3|99698.7|99706|99671.7|74
1655987000000|2022-06-23 12:23:20|99711.2|99686.2|99706.9|99681.9|99727.5|99695.5|99697.8|99662.2|71
1655987010000|2022-06-23 12:23:30|99705.7|99680.7|99714.7|99689.7|99724.2|99699.2|99696.5|99662.6|73
1655987020000|2022-06-23 12:23:40|99713.2|99688.2|99759.8|99734.8|99761.4|99736.4|99712.6|99687.6|71
1655987030000|2022-06-23 12:23:50|99760.3|99735.3|99745.2|99720.2|99762.6|99737.6|99744.3|99719.3|70
1655987040000|2022-06-23 12:24:00|99743.9|99718.9|99735.4|99710.4|99745.8|99720.8|99733.9|99708.9|69
1655987050000|2022-06-23 12:24:10|99736.8|99711.8|99743.5|99718.5|99748|99723|99726|99701|64
1655987060000|2022-06-23 12:24:20|99745.2|99720.2|99736.6|99711.6|99759.4|99729.6|99722.9|99685.3|70
1655987070000|2022-06-23 12:24:30|99736.2|99711.2|99751.3|99726.3|99751.3|99726.3|99734.9|99709.9|65
1655987080000|2022-06-23 12:24:40|99750.6|99725.6|99758.1|99733.1|99766.8|99733.3|99746.2|99714.3|71
1655987090000|2022-06-23 12:24:50|99759.4|99734.4|99757.3|99732.3|99778.1|99741.4|99754|99724.6|69
1655987100000|2022-06-23 12:25:00|99759.6|99734.6|99771.8|99746.8|99778.1|99753.1|99757.1|99732.1|65
1655987110000|2022-06-23 12:25:10|99769.8|99744.8|99784.6|99759.6|99795.6|99760.5|99767.6|99740.8|68
1655987120000|2022-06-23 12:25:20|99784.9|99759.9|99785.7|99760.7|99788.9|99763.9|99772.8|99747.8|66
1655987130000|2022-06-23 12:25:30|99787|99762|99776.3|99751.3|99787|99762|99773.2|99748.2|69
1655987140000|2022-06-23 12:25:40|99775.5|99750.5|99773.8|99748.8|99781.3|99756.3|99771.8|99746.8|69
1655987150000|2022-06-23 12:25:50|99773.9|99748.9|99764|99739|99776.8|99751.8|99743.7|99717.5|72
1655987160000|2022-06-23 12:26:00|99764.5|99739.5|99762.4|99712.4|99764.6|99739.6|99732.8|99698.1|79
1655987170000|2022-06-23 12:26:10|99761.6|99711.6|99737.4|99687.4|99761.6|99724.8|99728.7|99681.1|74
1655987180000|2022-06-23 12:26:20|99737.7|99687.7|99721.9|99696.9|99739.2|99700.1|99720.8|99679|62
1655987190000|2022-06-23 12:26:30|99721.3|99696.3|99733.8|99708.8|99737.6|99712.6|99720.7|99695.7|72
1655987200000|2022-06-23 12:26:40|99734.1|99709.1|99731.5|99706.5|99740.1|99715.1|99731.3|99706.3|65
1655987210000|2022-06-23 12:26:50|99730.7|99705.7|99758|99708|99775.2|99735.3|99729.8|99691.3|73
1655987220000|2022-06-23 12:27:00|99746.8|99721.8|99778.2|99728.2|99787.5|99746.6|99746.8|99709.2|79
1655987230000|2022-06-23 12:27:10|99778|99728|99782.4|99757.4|99794.1|99757.6|99760.8|99724.2|70
1655987240000|2022-06-23 12:27:20|99781.6|99756.6|99800.5|99750.5|99800.5|99767.7|99770|99736.1|74
1655987250000|2022-06-23 12:27:30|99803.2|99753.2|99792.8|99742.8|99803.2|99769|99778.1|99729.1|73
1655987260000|2022-06-23 12:27:40|99795.6|99745.6|99800.2|99750.2|99826.1|99774.1|99783.1|99694.2|77
1655987270000|2022-06-23 12:27:50|99804.3|99754.3|99749.1|99699.1|99807.7|99757.7|99745.5|99695.5|76
1655987280000|2022-06-23 12:28:00|99750.4|99700.4|99778.2|99728.2|99786|99736|99706.3|99648.8|79
1655987290000|2022-06-23 12:28:10|99775.9|99725.9|99769.2|99719.2|99795.2|99753.1|99759|99711.4|76
1655987300000|2022-06-23 12:28:20|99771.1|99721.1|99794|99744|99794|99744|99770.2|99720.2|72
1655987310000|2022-06-23 12:28:30|99793.5|99743.5|99780.5|99730.5|99802.8|99752.8|99770.3|99720.3|70
1655987320000|2022-06-23 12:28:40|99780.9|99730.9|99769.6|99744.6|99784|99745.3|99764.9|99714.9|63
1655987330000|2022-06-23 12:28:50|99769.5|99744.5|99759.2|99709.2|99797.3|99746.1|99750.3|99670.7|70
1655987340000|2022-06-23 12:29:00|99765.1|99715.1|99765|99715|99766.4|99716.4|99747.2|99697.2|71
1655987350000|2022-06-23 12:29:10|99768.1|99718.1|99764.6|99714.6|99769.9|99719.9|99751.5|99701.5|71
1655987360000|2022-06-23 12:29:20|99761.9|99711.9|99754.2|99704.2|99764.1|99714.1|99751.6|99701.6|61
1655987370000|2022-06-23 12:29:30|99754.7|99704.7|99723.2|99673.2|99756.3|99706.3|99722.9|99672.9|74
1655987380000|2022-06-23 12:29:40|99723.4|99673.4|99721.9|99671.9|99767.4|99680.2|99718.2|99605.2|66
1655987390000|2022-06-23 12:29:50|99721.4|99671.4|99755.9|99626.9|99755.9|99698.4|99703.8|99610.3|74
1655987400000|2022-06-23 12:30:00|99719.3|99669.3|99766.6|99599.3|99771.9|99674.8|99681.4|99553.1|76
1655987410000|2022-06-23 12:30:10|99767.5|99601.4|99814.7|99638.4|99814.7|99711.7|99708.9|99567.9|80
1655987420000|2022-06-23 12:30:20|99741.3|99691.3|99780.1|99755.1|99789.5|99755.7|99727.3|99643.6|77
1655987430000|2022-06-23 12:30:30|99780.5|99755.5|99834.1|99784.1|99838|99788|99772|99722|77
1655987440000|2022-06-23 12:30:40|99837.2|99787.2|99704.9|99654.9|99838.8|99802.9|99704.9|99617.5|77
1655987450000|2022-06-23 12:30:50|99703.9|99653.9|99707.6|99657.6|99761.7|99657.6|99652.7|99574.7|80
1655987460000|2022-06-23 12:31:00|99706.8|99656.8|99729.6|99679.6|99734.9|99684.9|99706.8|99656.8|76
1655987470000|2022-06-23 12:31:10|99726.4|99676.4|99769.6|99719.6|99783.5|99733.5|99725.4|99675.4|76
1655987480000|2022-06-23 12:31:20|99769.4|99719.4|99733.9|99708.9|99769.4|99724.9|99731.4|99684.3|69
1655987490000|2022-06-23 12:31:30|99733.8|99708.8|99811.3|99761.3|99811.3|99761.3|99727|99697.6|70
1655987500000|2022-06-23 12:31:40|99811.8|99761.8|99701.6|99651.6|99813.3|99771.7|99687.4|99649.6|74
1655987510000|2022-06-23 12:31:50|99684.5|99659.5|99626.4|99576.4|99699.5|99659.5|99625.1|99575.1|80
1655987520000|2022-06-23 12:32:00|99626.6|99576.6|99688.9|99638.9|99741.9|99658.8|99624.9|99574.9|78
1655987530000|2022-06-23 12:32:10|99687.4|99637.4|99717.8|99667.8|99750.8|99675.2|99678.8|99610.3|78
1655987540000|2022-06-23 12:32:20|99719.1|99669.1|99805|99755|99814.1|99764.1|99698|99648|77
1655987550000|2022-06-23 12:32:30|99799.7|99749.7|99816.7|99766.7|99823.6|99773.9|99798.5|99748.8|68
1655987560000|2022-06-23 12:32:40|99814.2|99764.2|99787.9|99737.9|99814.2|99764.2|99786|99736|73
1655987570000|2022-06-23 12:32:50|99779.9|99729.9|99789.2|99764.2|99818.9|99793.5|99767.2|99729.1|67
1655987580000|2022-06-23 12:33:00|99788.4|99763.4|99813.6|99788.6|99823.2|99789.2|99788.4|99763.4|70
1655987590000|2022-06-23 12:33:10|99817.5|99792.5|99818.8|99793.8|99829.6|99797.2|99810.3|99779.6|54
1655987600000|2022-06-23 12:33:20|99821.4|99796.4|99817.5|99792.5|99830.7|99805.7|99817.5|99792.5|57
1655987610000|2022-06-23 12:33:30|99816.6|99791.6|99820.2|99795.2|99820.2|99795.2|99797.1|99772.1|67
1655987620000|2022-06-23 12:33:40|99820.5|99795.5|99852|99827|99867.4|99829.1|99817.1|99792.1|77
1655987630000|2022-06-23 12:33:50|99852.8|99827.8|99853.2|99803.2|99865|99831.5|99828.8|99787.3|71
1655987640000|2022-06-23 12:34:00|99852.4|99802.4|99862.6|99812.6|99862.6|99820.2|99843.7|99793.7|73
1655987650000|2022-06-23 12:34:10|99862.1|99812.1|99861.8|99811.8|99882.1|99832.1|99839.5|99803.2|72
1655987660000|2022-06-23 12:34:20|99861.7|99811.7|99855.1|99830.1|99870.6|99835.9|99849.9|99809.2|63
1655987670000|2022-06-23 12:34:30|99855.4|99830.4|99854.5|99829.5|99857|99832|99851.1|99826.1|59
1655987680000|2022-06-23 12:34:40|99852.3|99827.3|99844.6|99819.6|99891.6|99841.6|99844.6|99819.6|76
1655987690000|2022-06-23 12:34:50|99844.9|99819.9|99835.3|99785.3|99845.8|99819.9|99830.2|99780.2|76
1655987700000|2022-06-23 12:35:00|99828.3|99778.3|99837.9|99787.9|99854.9|99811|99819|99778.3|72
1655987710000|2022-06-23 12:35:10|99836.5|99786.5|99856.6|99806.6|99858.1|99808.1|99829.9|99779.9|76
1655987720000|2022-06-23 12:35:20|99857.2|99807.2|99848.5|99823.5|99872.4|99823.5|99848.5|99802.3|76
1655987730000|2022-06-23 12:35:30|99845.5|99820.5|99870.9|99845.9|99878.7|99850.8|99835.1|99785.1|75
1655987740000|2022-06-23 12:35:40|99873.1|99848.1|99857.4|99832.4|99873.1|99848.1|99855.4|99830.4|68
1655987750000|2022-06-23 12:35:50|99858|99833|99861.5|99836.5|99867.4|99842.4|99857|99832|64
1655987760000|2022-06-23 12:36:00|99861.8|99836.8|99859.7|99834.7|99890.8|99847|99859.7|99831.1|59
1655987770000|2022-06-23 12:36:10|99859.8|99834.8|99869.4|99844.4|99886.9|99848.3|99859.5|99834.5|68
1655987780000|2022-06-23 12:36:20|99868.6|99843.6|99878.9|99853.9|99885.1|99860.1|99868.6|99843.6|71
1655987790000|2022-06-23 12:36:30|99879.6|99854.6|99881.5|99856.5|99884.7|99859.7|99876.4|99851.4|65
1655987800000|2022-06-23 12:36:40|99881|99856|99869.6|99844.6|99883.1|99858.1|99867.5|99842.5|62
1655987810000|2022-06-23 12:36:50|99869.2|99844.2|99825.9|99800.9|99869.2|99844.2|99818.3|99780.1|69
1655987820000|2022-06-23 12:37:00|99825.4|99800.4|99831.8|99781.8|99833.9|99802.7|99794.7|99755.5|73
1655987830000|2022-06-23 12:37:10|99831.5|99781.5|99830.7|99805.7|99837.8|99805.7|99812.3|99762.3|69
1655987840000|2022-06-23 12:37:20|99831.2|99806.2|99848|99798|99859.5|99818.1|99831.2|99785.4|64
1655987850000|2022-06-23 12:37:30|99849.2|99799.2|99848.9|99798.9|99851.4|99814.1|99834.5|99795.3|66
1655987860000|2022-06-23 12:37:40|99849.7|99799.7|99828.2|99803.2|99851.3|99814|99828.2|99789.7|58
1655987870000|2022-06-23 12:37:50|99827.8|99802.8|99813.3|99788.3|99829.7|99802.8|99809.8|99779.7|73
1655987880000|2022-06-23 12:38:00|99814.5|99789.5|99817.3|99792.3|99826.5|99801.5|99811.8|99786.8|74
1655987890000|2022-06-23 12:38:10|99817|99792|99822.5|99797.5|99825.1|99800.1|99817|99792|58
1655987900000|2022-06-23 12:38:20|99822.6|99797.6|99837.8|99812.8|99844.9|99819.9|99815.1|99790.1|59
1655987910000|2022-06-23 12:38:30|99838|99813|99839.2|99814.2|99842.2|99817.2|99831.4|99806.4|73
1655987920000|2022-06-23 12:38:40|99838.9|99813.9|99840.7|99815.7|99840.9|99815.9|99835.7|99810.7|53
1655987930000|2022-06-23 12:38:50|99840.8|99815.8|99816.3|99791.3|99842.5|99817.5|99812.9|99787.9|58
1655987940000|2022-06-23 12:39:00|99817.9|99792.9|99812.5|99787.5|99819.2|99794.2|99806.1|99781.1|53
1655987950000|2022-06-23 12:39:10|99812.2|99787.2|99814.7|99789.7|99823.5|99798.5|99811.9|99786.9|63
1655987960000|2022-06-23 12:39:20|99812.2|99787.2|99817.6|99792.6|99819.3|99794.3|99808.8|99783.8|66
1655987970000|2022-06-23 12:39:30|99818|99793|99811.2|99786.2|99818|99793|99801.8|99776.8|54
1655987980000|2022-06-23 12:39:40|99809.9|99784.9|99820.3|99795.3|99821.9|99796.9|99809.9|99784.9|72
1655987990000|2022-06-23 12:39:50|99819.8|99794.8|99833.4|99808.4|99841|99816|99808.2|99783.2|66
1655988000000|2022-06-23 12:40:00|99833.3|99808.3|99838.4|99813.4|99840.7|99815.7|99823.3|99798.3|74
1655988010000|2022-06-23 12:40:10|99838.5|99813.5|99830.1|99805.1|99850.2|99825.2|99825|99800|74
1655988020000|2022-06-23 12:40:20|99829.9|99804.9|99821.9|99796.9|99831.4|99806.4|99815.3|99790.3|62
1655988030000|2022-06-23 12:40:30|99822.3|99797.3|99796|99771|99824.9|99799.9|99791.7|99766.7|67
1655988040000|2022-06-23 12:40:40|99794.8|99769.8|99805|99780|99809.3|99784.3|99794.3|99769.3|63
1655988050000|2022-06-23 12:40:50|99805.2|99780.2|99806.1|99781.1|99823|99798|99804.6|99779.6|67
1655988060000|2022-06-23 12:41:00|99808.5|99783.5|99777.7|99752.7|99809.7|99784.7|99773|99735.7|71
1655988070000|2022-06-23 12:41:10|99775.7|99750.7|99766.2|99741.2|99779|99754|99766.2|99741.2|66
1655988080000|2022-06-23 12:41:20|99765.6|99740.6|99783.8|99758.8|99797|99761.2|99760.6|99728.4|75
1655988090000|2022-06-23 12:41:30|99783.6|99758.6|99767.4|99742.4|99783.8|99758.8|99765|99740|68
1655988100000|2022-06-23 12:41:40|99770.1|99745.1|99766.7|99741.7|99777.2|99752.2|99765.7|99740.7|62
1655988110000|2022-06-23 12:41:50|99765.5|99740.5|99744.8|99719.8|99769.6|99744.6|99743.5|99718.5|67
1655988120000|2022-06-23 12:42:00|99747|99722|99734.3|99709.3|99749.8|99724.8|99733.5|99708.5|72
1655988130000|2022-06-23 12:42:10|99734.6|99709.6|99716.5|99666.5|99734.6|99709.6|99704|99654|73
1655988140000|2022-06-23 12:42:20|99715.5|99665.5|99702.1|99677.1|99718.2|99683|99699|99661.6|70
1655988150000|2022-06-23 12:42:30|99702|99677|99696.7|99671.7|99720|99679.8|99694.8|99661.2|68
1655988160000|2022-06-23 12:42:40|99696.3|99671.3|99699.1|99674.1|99701.6|99676.6|99694.8|99669.8|52
1655988170000|2022-06-23 12:42:50|99699.2|99674.2|99727.4|99702.4|99728.9|99703.9|99697.1|99667.7|67
1655988180000|2022-06-23 12:43:00|99728.9|99703.9|99726.4|99701.4|99749.6|99717.8|99723.2|99689|71
1655988190000|2022-06-23 12:43:10|99727.5|99702.5|99729.7|99679.7|99743.2|99705.6|99719.9|99679.7|73
1655988200000|2022-06-23 12:43:20|99728.4|99678.4|99729.5|99704.5|99747.4|99710.4|99728.4|99678.4|53
1655988210000|2022-06-23 12:43:30|99729.6|99704.6|99736.2|99711.2|99737.3|99712.3|99729.6|99704.6|63
1655988220000|2022-06-23 12:43:40|99735.9|99710.9|99755.6|99730.6|99758.5|99731.8|99734.2|99707.9|58
1655988230000|2022-06-23 12:43:50|99756.6|99731.6|99786.2|99761.2|99790.3|99761.9|99756.1|99731.1|71
1655988240000|2022-06-23 12:44:00|99784.2|99759.2|99781.8|99756.8|99791.3|99766.3|99775.6|99750.6|67
1655988250000|2022-06-23 12:44:10|99781.1|99756.1|99803.3|99778.3|99818.9|99781.9|99781.1|99731.8|75
1655988260000|2022-06-23 12:44:20|99803.5|99778.5|99788.5|99763.5|99806|99778.5|99785.1|99756|68
1655988270000|2022-06-23 12:44:30|99788.4|99763.4|99802.5|99777.5|99818.6|99793.6|99786.9|99761.9|70
1655988280000|2022-06-23 12:44:40|99803.9|99778.9|99838.1|99813.1|99840|99813.6|99803|99778|72
1655988290000|2022-06-23 12:44:50|99835.3|99810.3|99843.7|99818.7|99847.9|99822.9|99830.4|99805.4|70
1655988300000|2022-06-23 12:45:00|99844.5|99819.5|99818.5|99793.5|99861.7|99828|99818.5|99793.5|75
1655988310000|2022-06-23 12:45:10|99818.7|99793.7|99791.9|99766.9|99827.1|99794.9|99791.3|99753.9|75
1655988320000|2022-06-23 12:45:20|99791.5|99766.5|99819.6|99769.6|99829.2|99779.2|99786.9|99752.6|74
1655988330000|2022-06-23 12:45:30|99817.9|99767.9|99789.5|99764.5|99819.9|99783.3|99789.5|99764.5|73
1655988340000|2022-06-23 12:45:40|99790.2|99765.2|99792.6|99767.6|99814.9|99776.6|99786|99753.1|65
1655988350000|2022-06-23 12:45:50|99788.5|99763.5|99786.2|99761.2|99799.5|99768.9|99781.6|99748.2|68
1655988360000|2022-06-23 12:46:00|99786|99761|99778.4|99753.4|99786.4|99761.4|99771.1|99746.1|59
1655988370000|2022-06-23 12:46:10|99778.9|99753.9|99790.7|99765.7|99793.7|99768.7|99778.9|99753.9|64
1655988380000|2022-06-23 12:46:20|99790.2|99765.2|99790.3|99765.3|99804|99769.8|99786.9|99752.8|55
1655988390000|2022-06-23 12:46:30|99789.3|99764.3|99795.1|99745.1|99799.2|99766.9|99768.3|99728.4|55
1655988400000|2022-06-23 12:46:40|99794.9|99744.9|99784.5|99759.5|99808.5|99759.5|99784.5|99738.6|64
1655988410000|2022-06-23 12:46:50|99798.1|99748.1|99790.7|99765.7|99800.8|99775.8|99782|99748.1|56
1655988420000|2022-06-23 12:47:00|99790.1|99765.1|99786.3|99761.3|99804.3|99779.3|99784.1|99759.1|75
1655988430000|2022-06-23 12:47:10|99784.9|99759.9|99818.4|99793.4|99818.4|99793.4|99782.9|99757.9|70
1655988440000|2022-06-23 12:47:20|99816.1|99791.1|99837|99812|99847.9|99822.9|99814.8|99789.8|71
1655988450000|2022-06-23 12:47:30|99835.4|99810.4|99842.2|99817.2|99855.9|99827.8|99833.5|99801.2|70
1655988460000|2022-06-23 12:47:40|99842.1|99817.1|99846.7|99821.7|99852.9|99826.2|99831.7|99802.9|69
1655988470000|2022-06-23 12:47:50|99844.5|99819.5|99842.6|99817.6|99853|99828|99841.4|99816.4|67
1655988480000|2022-06-23 12:48:00|99843.2|99818.2|99858.4|99833.4|99858.4|99833.4|99840.2|99815.2|69
1655988490000|2022-06-23 12:48:10|99859.1|99834.1|99892|99867|99892.9|99867.9|99859|99834|79
1655988500000|2022-06-23 12:48:20|99889.1|99864.1|99892.2|99867.2|99895.1|99870.1|99886|99861|65
1655988510000|2022-06-23 12:48:30|99891.2|99866.2|99868.2|99843.2|99891.2|99866.2|99859.1|99822.8|66
1655988520000|2022-06-23 12:48:40|99869.3|99844.3|99871.8|99846.8|99881.6|99856.6|99865.5|99840.5|70
1655988530000|2022-06-23 12:48:50|99870.7|99845.7|99868.3|99843.3|99881.1|99856.1|99865.5|99840.5|61
1655988540000|2022-06-23 12:49:00|99869.2|99844.2|99884|99859|99888.7|99863.7|99859.9|99834.9|67
1655988550000|2022-06-23 12:49:10|99887.1|99862.1|99899|99874|99903.3|99878.3|99882.8|99857.8|60
1655988560000|2022-06-23 12:49:20|99899.3|99874.3|99854.9|99829.9|99908.5|99883.5|99852|99826.5|69
1655988570000|2022-06-23 12:49:30|99853.3|99828.3|99855.3|99830.3|99863.9|99838.9|99844.8|99819.8|74
1655988580000|2022-06-23 12:49:40|99856.6|99831.6|99861.2|99836.2|99866.9|99841.9|99855.9|99830.9|64
1655988590000|2022-06-23 12:49:50|99861.4|99836.4|99855.9|99830.9|99862.7|99837.7|99849.1|99824.1|65
1655988600000|2022-06-23 12:50:00|99856.3|99831.3|99881.5|99856.5|99882.7|99857.7|99856.3|99831.3|69
1655988610000|2022-06-23 12:50:10|99881.8|99856.8|99880|99855|99885.4|99860.4|99879.4|99854.4|58
1655988620000|2022-06-23 12:50:20|99879.9|99854.9|99889.5|99864.5|99893.8|99868.8|99874.2|99849.2|71
1655988630000|2022-06-23 12:50:30|99889.4|99864.4|99894.5|99869.5|99902.9|99877.9|99883.4|99858.4|70
1655988640000|2022-06-23 12:50:40|99894.4|99869.4|99899|99874|99899.6|99874.6|99891|99866|62
1655988650000|2022-06-23 12:50:50|99901.8|99876.8|99920.8|99895.8|99927.3|99902.3|99901.8|99876.8|74
1655988660000|2022-06-23 12:51:00|99921.7|99896.7|99900.6|99875.6|99921.9|99896.9|99899|99874|55
1655988670000|2022-06-23 12:51:10|99900.8|99875.8|99913|99888|99916|99891|99900.8|99875.8|72
1655988680000|2022-06-23 12:51:20|99910.8|99885.8|99911|99886|99914.1|99889.1|99903|99878|56
1655988690000|2022-06-23 12:51:30|99911.1|99886.1|99912.8|99887.8|99916.8|99891.8|99909.8|99884.8|63
1655988700000|2022-06-23 12:51:40|99913.3|99888.3|99909.7|99884.7|99921.7|99896.7|99908.2|99883.2|66
1655988710000|2022-06-23 12:51:50|99909.9|99884.9|99911.5|99886.5|99914.4|99889.4|99908.2|99883.2|61
1655988720000|2022-06-23 12:52:00|99911.3|99886.3|99901|99876|99915.1|99890.1|99897.3|99872.3|75
1655988730000|2022-06-23 12:52:10|99902.3|99877.3|99932.7|99907.7|99933.4|99908.4|99901.5|99876.5|72
1655988740000|2022-06-23 12:52:20|99932.4|99907.4|99955.6|99930.6|99969.3|99935.4|99930.8|99900.9|67
1655988750000|2022-06-23 12:52:30|99953.3|99928.3|99918.5|99893.5|99965|99928.3|99918.4|99893.4|72
1655988760000|2022-06-23 12:52:40|99919.4|99894.4|99915|99890|99929.4|99904.4|99911.8|99886.8|62
1655988770000|2022-06-23 12:52:50|99914.9|99889.9|99906.7|99881.7|99917.5|99892.5|99906.4|99881.4|71
1655988780000|2022-06-23 12:53:00|99907|99882|99894.5|99869.5|99916.9|99891.9|99893.1|99856.8|70
1655988790000|2022-06-23 12:53:10|99894.4|99869.4|99884.5|99859.5|99894.4|99869.4|99881.3|99856.3|58
1655988800000|2022-06-23 12:53:20|99884.1|99859.1|99889.6|99864.6|99890.5|99865.5|99882|99857|62
1655988810000|2022-06-23 12:53:30|99891|99866|99886.1|99861.1|99891|99866|99881.8|99856.8|63
1655988820000|2022-06-23 12:53:40|99887.1|99862.1|99885.2|99860.2|99888.8|99863.8|99879.4|99854.4|62
1655988830000|2022-06-23 12:53:50|99885.6|99860.6|99891|99866|99897.3|99872.3|99878.5|99853.5|71
1655988840000|2022-06-23 12:54:00|99890.8|99865.8|99873.5|99848.5|99890.8|99865.8|99872.9|99847.9|59
1655988850000|2022-06-23 12:54:10|99879.4|99854.4|99876.5|99851.5|99879.7|99854.7|99873.9|99848.9|54
1655988860000|2022-06-23 12:54:20|99875.2|99850.2|99863.6|99838.6|99875.2|99850.2|99859.4|99834.4|67
1655988870000|2022-06-23 12:54:30|99864|99839|99851.7|99826.7|99864|99839|99849.6|99824.6|69
1655988880000|2022-06-23 12:54:40|99852.3|99827.3|99844.8|99819.8|99854|99829|99843.8|99818.8|70
1655988890000|2022-06-23 12:54:50|99846|99821|99832.7|99807.7|99859.6|99827.1|99832|99807|72
1655988900000|2022-06-23 12:55:00|99833.9|99808.9|99826.4|99801.4|99834.1|99809.1|99824.6|99799.6|57
1655988910000|2022-06-23 12:55:10|99826.3|99801.3|99828|99803|99835.8|99810.8|99826.3|99801.3|63
1655988920000|2022-06-23 12:55:20|99828.1|99803.1|99831.5|99806.5|99838.5|99813.5|99828|99803|56
1655988930000|2022-06-23 12:55:30|99832.9|99807.9|99847.8|99822.8|99852.2|99827.2|99832.2|99807.2|67
1655988940000|2022-06-23 12:55:40|99848.3|99823.3|99868.4|99843.4|99868.4|99843.4|99848.3|99823.3|56
1655988950000|2022-06-23 12:55:50|99868.3|99843.3|99878.3|99853.3|99888|99863|99867|99842|65
1655988960000|2022-06-23 12:56:00|99880|99855|99876.4|99851.4|99881.6|99856.6|99871.7|99846.7|71
1655988970000|2022-06-23 12:56:10|99874.9|99849.9|99886.2|99861.2|99888.1|99863.1|99873.5|99848.5|60
1655988980000|2022-06-23 12:56:20|99885|99860|99888.7|99863.7|99889.2|99864.2|99874.5|99849.5|72
1655988990000|2022-06-23 12:56:30|99888.6|99863.6|99893.2|99868.2|99896.9|99871.9|99888|99863|68
1655989000000|2022-06-23 12:56:40|99892.7|99867.7|99873.5|99848.5|99895.5|99870.5|99873.4|99848.4|64
1655989010000|2022-06-23 12:56:50|99869.8|99844.8|99867.1|99842.1|99874.6|99849.6|99865.3|99840.3|58
1655989020000|2022-06-23 12:57:00|99866.9|99841.9|99852|99827|99868|99843|99852|99827|63
1655989030000|2022-06-23 12:57:10|99851.9|99826.9|99847.8|99822.8|99857.2|99832.2|99847.8|99822.8|66
1655989040000|2022-06-23 12:57:20|99848.7|99823.7|99858.6|99833.6|99858.6|99833.6|99845.5|99820.5|67
1655989050000|2022-06-23 12:57:30|99857.3|99832.3|99838.5|99813.5|99857.3|99832.3|99833.1|99808.1|75
1655989060000|2022-06-23 12:57:40|99838.7|99813.7|99849.2|99824.2|99852.5|99827.5|99838.7|99813.7|74
1655989070000|2022-06-23 12:57:50|99847.4|99822.4|99849.7|99824.7|99849.7|99824.7|99841.8|99816.8|58
1655989080000|2022-06-23 12:58:00|99848.7|99823.7|99831.6|99806.6|99851.8|99826.8|99830.5|99805.5|66
1655989090000|2022-06-23 12:58:10|99834.3|99809.3|99812.8|99787.8|99834.5|99809.5|99804.7|99779.7|61
1655989100000|2022-06-23 12:58:20|99812.5|99787.5|99794.9|99769.9|99812.6|99787.6|99790.1|99765.1|67
1655989110000|2022-06-23 12:58:30|99797.7|99772.7|99802.6|99777.6|99814.6|99789.6|99786.9|99761.9|73
1655989120000|2022-06-23 12:58:40|99804.1|99779.1|99788.1|99763.1|99804.1|99779.1|99788.1|99763.1|67
1655989130000|2022-06-23 12:58:50|99787.8|99762.8|99778.1|99753.1|99791.2|99766.2|99777.6|99752.6|62
1655989140000|2022-06-23 12:59:00|99777.9|99752.9|99789.2|99764.2|99789.2|99764.2|99774.4|99749.4|66
1655989150000|2022-06-23 12:59:10|99789.1|99764.1|99787.7|99762.7|99799|99774|99769.7|99736|70
1655989160000|2022-06-23 12:59:20|99787.6|99762.6|99772.7|99747.7|99788.4|99763.4|99769.7|99744.7|69
1655989170000|2022-06-23 12:59:30|99772.8|99747.8|99774.9|99724.9|99774.9|99749.2|99764.5|99724.9|68
1655989180000|2022-06-23 12:59:40|99770.1|99720.1|99775.4|99750.4|99780.7|99755.7|99753.6|99717.8|67
1655989190000|2022-06-23 12:59:50|99775|99750|99802.6|99777.6|99807.6|99782.6|99772.5|99747.5|60
1655989200000|2022-06-23 13:00:00|99803|99778|99757|99732|99807.7|99782.7|99757|99732|71
1655989210000|2022-06-23 13:00:10|99758|99733|99768.9|99743.9|99786.2|99761.2|99756|99731|69
1655989220000|2022-06-23 13:00:20|99769.1|99744.1|99748.4|99723.4|99773|99748|99743.2|99718.2|66
1655989230000|2022-06-23 13:00:30|99748.3|99723.3|99742.6|99717.6|99751.5|99726.5|99740.8|99715.8|66
1655989240000|2022-06-23 13:00:40|99742.9|99717.9|99746.4|99721.4|99747.8|99722.8|99728.9|99703.9|71
1655989250000|2022-06-23 13:00:50|99747.4|99722.4|99729.9|99704.9|99747.5|99722.5|99719|99694|70
1655989260000|2022-06-23 13:01:00|99731.2|99706.2|99737.1|99712.1|99744.6|99719.6|99728|99703|72
1655989270000|2022-06-23 13:01:10|99737.7|99712.7|99759.9|99734.9|99767.1|99742.1|99736.7|99711.7|74
1655989280000|2022-06-23 13:01:20|99761.4|99736.4|99774.9|99749.9|99775.7|99750.7|99758|99733|74
1655989290000|2022-06-23 13:01:30|99772.8|99747.8|99768|99743|99785.5|99760.5|99766.4|99741.4|71
1655989300000|2022-06-23 13:01:40|99767.5|99742.5|99751.6|99726.6|99776.9|99751.9|99751.6|99726.6|67
1655989310000|2022-06-23 13:01:50|99755.3|99730.3|99734.1|99709.1|99756.5|99731.5|99733.2|99708.2|61
1655989320000|2022-06-23 13:02:00|99734|99709|99738.2|99713.2|99739.1|99714.1|99723.9|99698.9|73
1655989330000|2022-06-23 13:02:10|99738.1|99713.1|99748.7|99723.7|99750.8|99725.8|99736.9|99711.9|65
1655989340000|2022-06-23 13:02:20|99748.9|99723.9|99739.2|99714.2|99748.9|99723.9|99722.3|99697.3|63
1655989350000|2022-06-23 13:02:30|99736|99711|99750|99725|99752.9|99727.9|99736|99711|69
1655989360000|2022-06-23 13:02:40|99747.9|99722.9|99734.9|99709.9|99756.8|99724.6|99720.4|99686.3|69
1655989370000|2022-06-23 13:02:50|99735.4|99710.4|99748|99723|99752.3|99727.3|99733.3|99708.3|64
1655989380000|2022-06-23 13:03:00|99747.4|99722.4|99740.8|99715.8|99748.2|99723.2|99736.2|99711.2|62
1655989390000|2022-06-23 13:03:10|99740.9|99715.9|99740.1|99715.1|99743.3|99718.3|99736.9|99711.9|50
1655989400000|2022-06-23 13:03:20|99739.4|99714.4|99746.5|99721.5|99754.7|99729.7|99730.7|99705.7|67
1655989410000|2022-06-23 13:03:30|99739.9|99714.9|99753|99728|99758.1|99733.1|99723.8|99691.6|70
1655989420000|2022-06-23 13:03:40|99755.7|99730.7|99752.6|99727.6|99797.3|99759.4|99745.3|99703.8|78
1655989430000|2022-06-23 13:03:50|99761.1|99711.1|99747.1|99722.1|99787.4|99750.1|99742.2|99698.1|76
1655989440000|2022-06-23 13:04:00|99748.2|99723.2|99744.9|99719.9|99779.8|99734.3|99736|99692.3|74
1655989450000|2022-06-23 13:04:10|99743.1|99718.1|99745.5|99720.5|99772.9|99725.2|99729.6|99694.5|72
1655989460000|2022-06-23 13:04:20|99745.4|99720.4|99727.5|99702.5|99746.3|99721.3|99726.5|99701.5|64
1655989470000|2022-06-23 13:04:30|99727.2|99702.2|99732.7|99707.7|99732.9|99707.9|99727.2|99702.2|52
1655989480000|2022-06-23 13:04:40|99732.8|99707.8|99732.9|99707.9|99734.5|99709.5|99731|99706|49
1655989490000|2022-06-23 13:04:50|99732.8|99707.8|99752.9|99727.9|99768.3|99743.3|99728.5|99703.5|68
1655989500000|2022-06-23 13:05:00|99749.1|99724.1|99770.3|99720.3|99773.5|99731.7|99738.6|99688.6|73
1655989510000|2022-06-23 13:05:10|99759|99734|99773.3|99748.3|99787.3|99754.1|99755.6|99730.6|70
1655989520000|2022-06-23 13:05:20|99773.2|99748.2|99770.4|99745.4|99781.2|99756.2|99757.7|99718.6|73
1655989530000|2022-06-23 13:05:30|99770.3|99745.3|99781.5|99756.5|99784.5|99759.5|99767.4|99742.4|60
1655989540000|2022-06-23 13:05:40|99782.2|99757.2|99788.7|99763.7|99789.2|99764.2|99781.6|99756.6|52
1655989550000|2022-06-23 13:05:50|99789|99764|99792.8|99767.8|99801.6|99776.6|99787|99762|58
1655989560000|2022-06-23 13:06:00|99792.5|99767.5|99773.6|99748.6|99793.3|99768.3|99771.5|99746.5|71
1655989570000|2022-06-23 13:06:10|99773.7|99748.7|99765.6|99740.6|99774.7|99749.7|99765.6|99740.6|67
1655989580000|2022-06-23 13:06:20|99765.5|99740.5|99758.1|99733.1|99766.3|99741.3|99753.8|99728.8|67
1655989590000|2022-06-23 13:06:30|99757.7|99732.7|99754.5|99729.5|99759.3|99734.3|99752.3|99727.3|65
1655989600000|2022-06-23 13:06:40|99753.9|99728.9|99740.5|99715.5|99756.6|99728.9|99734.9|99692.2|70
1655989610000|2022-06-23 13:06:50|99740.9|99715.9|99744.9|99719.9|99747.7|99722.7|99740.6|99715.6|60
1655989620000|2022-06-23 13:07:00|99743.8|99718.8|99746.6|99696.6|99775.6|99736.1|99740.6|99696.6|61
1655989630000|2022-06-23 13:07:10|99748.1|99698.1|99753.8|99728.8|99761.6|99728.8|99739|99697.7|76
1655989640000|2022-06-23 13:07:20|99754.6|99729.6|99752|99727|99767.5|99742.5|99752|99727|64
1655989650000|2022-06-23 13:07:30|99752.4|99727.4|99758.9|99733.9|99759.2|99734.2|99751.9|99726.9|62
1655989660000|2022-06-23 13:07:40|99760|99735|99762.7|99737.7|99764.7|99739.7|99757.8|99732.8|64
1655989670000|2022-06-23 13:07:50|99763.2|99738.2|99782.9|99757.9|99794|99769|99762.3|99722.1|72
1655989680000|2022-06-23 13:08:00|99784.3|99759.3|99769.2|99744.2|99791.8|99766.8|99766.2|99722.9|77
1655989690000|2022-06-23 13:08:10|99768.3|99743.3|99760.5|99735.5|99781.3|99743.3|99753.7|99705.1|77
1655989700000|2022-06-23 13:08:20|99760.7|99735.7|99768|99743|99779.9|99744.1|99734.8|99684.8|68
1655989710000|2022-06-23 13:08:30|99766.3|99741.3|99764.6|99739.6|99771.1|99746.1|99753.4|99728.4|68
1655989720000|2022-06-23 13:08:40|99764.7|99739.7|99749|99699|99767.3|99742.3|99739.3|99689.3|69
1655989730000|2022-06-23 13:08:50|99749.5|99699.5|99765.5|99740.5|99768.5|99743.5|99737.6|99699.5|71
1655989740000|2022-06-23 13:09:00|99765.7|99740.7|99771.8|99746.8|99771.8|99746.8|99763.3|99738.3|51
1655989750000|2022-06-23 13:09:10|99770|99745|99772.1|99747.1|99774.5|99749.5|99767.1|99742.1|65
1655989760000|2022-06-23 13:09:20|99769.1|99744.1|99752.1|99727.1|99770.9|99745.9|99739.7|99694.4|71
1655989770000|2022-06-23 13:09:30|99752.4|99727.4|99752.1|99727.1|99757.7|99732.7|99749.5|99724.5|58
1655989780000|2022-06-23 13:09:40|99753.7|99728.7|99751.9|99726.9|99755.4|99730.4|99746.8|99721.8|59
1655989790000|2022-06-23 13:09:50|99752.1|99727.1|99742.8|99717.8|99754.3|99729.3|99741.7|99716.7|60
1655989800000|2022-06-23 13:10:00|99742.9|99717.9|99746.2|99721.2|99750.4|99725.4|99741|99716|57
1655989810000|2022-06-23 13:10:10|99748.1|99723.1|99748.6|99723.6|99750.8|99725.8|99746.9|99721.9|58
1655989820000|2022-06-23 13:10:20|99751.5|99726.5|99754.4|99729.4|99762.8|99737.8|99750.4|99725.4|71
1655989830000|2022-06-23 13:10:30|99754.1|99729.1|99774.6|99749.6|99777.1|99752.1|99753.7|99728.7|72
1655989840000|2022-06-23 13:10:40|99774.4|99749.4|99757.1|99732.1|99774.4|99749.4|99752.3|99727.3|65
1655989850000|2022-06-23 13:10:50|99757.5|99732.5|99710.5|99660.5|99759.5|99734.5|99690.9|99642.2|79
1655989860000|2022-06-23 13:11:00|99713|99663|99717.6|99692.6|99736.2|99699.4|99701.2|99659|74
1655989870000|2022-06-23 13:11:10|99715.4|99690.4|99696.1|99646.1|99722|99691.3|99666.8|99622.8|76
1655989880000|2022-06-23 13:11:20|99697.6|99647.6|99684.2|99634.2|99707.9|99658.2|99660.1|99624|77
1655989890000|2022-06-23 13:11:30|99683.2|99633.2|99677.4|99652.4|99701.8|99665.1|99665.6|99615.6|76
1655989900000|2022-06-23 13:11:40|99678.3|99653.3|99665|99640|99679.5|99653.3|99652.4|99618.2|74
1655989910000|2022-06-23 13:11:50|99665.9|99640.9|99652.4|99627.4|99669.8|99644.8|99641.9|99616.9|68
1655989920000|2022-06-23 13:12:00|99652.7|99627.7|99662.6|99637.6|99662.6|99637.6|99650.7|99625.7|58
1655989930000|2022-06-23 13:12:10|99659.5|99634.5|99658.1|99633.1|99661.9|99636.9|99655.8|99630.8|63
1655989940000|2022-06-23 13:12:20|99657.3|99632.3|99685.9|99635.9|99698.2|99662.9|99647.5|99614.5|68
1655989950000|2022-06-23 13:12:30|99670.5|99620.5|99668.1|99643.1|99688.9|99646.8|99656.4|99614.5|73
1655989960000|2022-06-23 13:12:40|99666.4|99641.4|99639.2|99614.2|99680|99642.3|99638.2|99611.5|70
1655989970000|2022-06-23 13:12:50|99638.2|99613.2|99637.8|99612.8|99653.5|99628.5|99632.4|99607.4|65
1655989980000|2022-06-23 13:13:00|99636.6|99611.6|99611.7|99586.7|99637|99612|99609.6|99584.6|70
1655989990000|2022-06-23 13:13:10|99610.2|99585.2|99614.9|99589.9|99618.4|99593.4|99606.5|99581.5|71
1655990000000|2022-06-23 13:13:20|99614.2|99589.2|99611.8|99586.8|99619.4|99594.4|99611.8|99586.8|58
1655990010000|2022-06-23 13:13:30|99612.1|99587.1|99613|99588|99618.4|99593.4|99611.7|99586.7|47
1655990020000|2022-06-23 13:13:40|99613.1|99588.1|99634.4|99609.4|99636.7|99611.7|99612.6|99587.6|71
1655990030000|2022-06-23 13:13:50|99634.3|99609.3|99639.3|99614.3|99643|99618|99631.1|99606.1|72
1655990040000|2022-06-23 13:14:00|99639.4|99614.4|99640.7|99615.7|99647.4|99622.4|99633.4|99608.4|63
1655990050000|2022-06-23 13:14:10|99641|99616|99676.9|99626.9|99680.3|99640.3|99634|99609|73
1655990060000|2022-06-23 13:14:20|99677.3|99627.3|99646.2|99621.2|99677.5|99640.4|99646.2|99621.2|69
1655990070000|2022-06-23 13:14:30|99646|99621|99652.4|99627.4|99652.4|99627.4|99640.6|99615.6|67
1655990080000|2022-06-23 13:14:40|99653.7|99628.7|99665.3|99615.3|99673|99628.7|99638.3|99602.1|68
1655990090000|2022-06-23 13:14:50|99665.8|99615.8|99697|99647|99722.2|99672.2|99665.2|99615.8|73
1655990100000|2022-06-23 13:15:00|99681.4|99656.4|99686.6|99661.6|99714.4|99671.2|99681.4|99637.4|74
1655990110000|2022-06-23 13:15:10|99687.6|99662.6|99703|99678|99728.7|99695.1|99687.5|99642.7|74
1655990120000|2022-06-23 13:15:20|99701.6|99676.6|99719.7|99694.7|99734.7|99695.9|99701.6|99676.6|73
1655990130000|2022-06-23 13:15:30|99719.9|99694.9|99715|99665|99728.6|99696.7|99706|99663.4|66
1655990140000|2022-06-23 13:15:40|99716|99666|99717.8|99692.8|99738.3|99693.9|99715.2|99666|53
1655990150000|2022-06-23 13:15:50|99723.9|99698.9|99746.1|99721.1|99747.4|99722.4|99723.9|99698.9|64
1655990160000|2022-06-23 13:16:00|99746.3|99721.3|99759.2|99734.2|99759.2|99734.2|99743.7|99718.7|55
1655990170000|2022-06-23 13:16:10|99760.2|99735.2|99782.6|99757.6|99785|99760|99758.2|99733.2|61
1655990180000|2022-06-23 13:16:20|99782.9|99757.9|99780|99755|99798.3|99773.3|99778.1|99753.1|64
1655990190000|2022-06-23 13:16:30|99778.4|99753.4|99791.2|99766.2|99798.5|99773.5|99778.4|99753.4|63
1655990200000|2022-06-23 13:16:40|99791.6|99766.6|99784.9|99759.9|99794.2|99769.2|99768.4|99718.4|60
1655990210000|2022-06-23 13:16:50|99784.6|99759.6|99792.2|99742.2|99792.3|99765.5|99774.2|99733.5|63
1655990220000|2022-06-23 13:17:00|99771.6|99746.6|99775.1|99750.1|99779.6|99754.6|99766.4|99741.4|59
1655990230000|2022-06-23 13:17:10|99775|99750|99774.7|99749.7|99779|99754|99773|99748|41
1655990240000|2022-06-23 13:17:20|99775.5|99750.5|99765.1|99740.1|99777.3|99752.3|99761.8|99736.8|60
1655990250000|2022-06-23 13:17:30|99765.2|99740.2|99767.8|99742.8|99770.5|99745.5|99764.8|99739.8|52
1655990260000|2022-06-23 13:17:40|99765.8|99740.8|99766.3|99741.3|99773.5|99748.5|99762.9|99737.9|60
1655990270000|2022-06-23 13:17:50|99766.5|99741.5|99775.1|99750.1|99784.5|99758.6|99761.8|99724.6|74
1655990280000|2022-06-23 13:18:00|99774.3|99749.3|99768.3|99743.3|99795.2|99761.8|99767.9|99726.7|68
1655990290000|2022-06-23 13:18:10|99773.4|99748.4|99793.9|99768.9|99796.7|99771.7|99773.4|99748.4|65
1655990300000|2022-06-23 13:18:20|99793.5|99768.5|99791.4|99766.4|99796.7|99771.7|99788.8|99763.8|52
1655990310000|2022-06-23 13:18:30|99792.8|99767.8|99794|99769|99796.1|99771.1|99783|99758|70
1655990320000|2022-06-23 13:18:40|99792.5|99767.5|99794.7|99769.7|99799.1|99774.1|99792.5|99767.5|55
1655990330000|2022-06-23 13:18:50|99795|99770|99777.6|99752.6|99796.2|99770|99776.5|99743.4|66
1655990340000|2022-06-23 13:19:00|99775.3|99750.3|99776.1|99751.1|99776.1|99751.1|99765.7|99740.7|64
1655990350000|2022-06-23 13:19:10|99776.5|99751.5|99770.6|99745.6|99778.6|99753.6|99767.7|99742.7|62
1655990360000|2022-06-23 13:19:20|99770|99745|99764.8|99739.8|99771.1|99746.1|99761.7|99736.7|63
1655990370000|2022-06-23 13:19:30|99763|99738|99745.9|99720.9|99764|99739|99744.8|99719.8|67
1655990380000|2022-06-23 13:19:40|99745.8|99720.8|99743|99718|99758.3|99733.3|99739.3|99714.3|71
1655990390000|2022-06-23 13:19:50|99743.2|99718.2|99748.6|99723.6|99770.4|99745.4|99743|99718|69
1655990400000|2022-06-23 13:20:00|99748.5|99723.5|99755.8|99730.8|99762|99733.5|99735.4|99705.7|69
1655990410000|2022-06-23 13:20:10|99757.2|99732.2|99786.2|99761.2|99787.4|99762.4|99755.9|99730.9|75
1655990420000|2022-06-23 13:20:20|99783.8|99758.8|99785.2|99760.2|99789.7|99764.7|99777.7|99752.7|70
1655990430000|2022-06-23 13:20:30|99786.3|99761.3|99787.9|99762.9|99794|99769|99784.3|99759.3|61
1655990440000|2022-06-23 13:20:40|99787.4|99762.4|99765.1|99740.1|99789.1|99764.1|99764.3|99739.3|70
1655990450000|2022-06-23 13:20:50|99766.6|99741.6|99764.7|99739.7|99768.1|99743.1|99761.6|99736.6|74
1655990460000|2022-06-23 13:21:00|99765.7|99740.7|99743.9|99718.9|99772.3|99747.3|99735.8|99710.8|73
1655990470000|2022-06-23 13:21:10|99743.5|99718.5|99756.2|99731.2|99762|99737|99740.8|99715.8|71
1655990480000|2022-06-23 13:21:20|99755.5|99730.5|99737.4|99712.4|99755.9|99730.9|99736.8|99711.8|65
1655990490000|2022-06-23 13:21:30|99737.6|99712.6|99736.8|99711.8|99739.1|99714.1|99734.6|99709.6|60
1655990500000|2022-06-23 13:21:40|99737.4|99712.4|99733.2|99708.2|99739.3|99714.3|99732|99707|59
1655990510000|2022-06-23 13:21:50|99733.8|99708.8|99734.3|99709.3|99735.8|99710.8|99732.9|99707.9|36
1655990520000|2022-06-23 13:22:00|99734.2|99709.2|99741.6|99716.6|99741.8|99716.8|99733.6|99708.6|61
1655990530000|2022-06-23 13:22:10|99741.9|99716.9|99733.3|99708.3|99744|99718.6|99723.5|99682.6|61
1655990540000|2022-06-23 13:22:20|99732.9|99707.9|99724.5|99699.5|99733|99708|99712.2|99687.2|67
1655990550000|2022-06-23 13:22:30|99723.3|99698.3|99723.4|99698.4|99730.1|99705.1|99718.8|99693.8|72
1655990560000|2022-06-23 13:22:40|99724.4|99699.4|99722.5|99697.5|99726.5|99701.5|99719.8|99694.8|62
1655990570000|2022-06-23 13:22:50|99723.5|99698.5|99733.7|99708.7|99735.7|99710.7|99722.2|99697.2|69
1655990580000|2022-06-23 13:23:00|99730.8|99705.8|99718.9|99693.9|99732.3|99707.3|99718.9|99693.9|61
1655990590000|2022-06-23 13:23:10|99719.3|99694.3|99728.7|99703.7|99730|99705|99718.2|99693.2|69
1655990600000|2022-06-23 13:23:20|99725.1|99700.1|99756.8|99706.8|99759.3|99731.1|99724.5|99685.3|76
1655990610000|2022-06-23 13:23:30|99757.2|99707.2|99738.4|99688.4|99757.2|99707.2|99709.5|99664.1|71
1655990620000|2022-06-23 13:23:40|99738.5|99688.5|99744.4|99694.4|99744.9|99694.9|99734.3|99684.3|65
1655990630000|2022-06-23 13:23:50|99744.7|99694.7|99726.7|99701.7|99751.1|99706.5|99724.1|99693.7|67
1655990640000|2022-06-23 13:24:00|99725.9|99700.9|99714.7|99689.7|99725.9|99700.9|99710.4|99685.4|63
1655990650000|2022-06-23 13:24:10|99715.6|99690.6|99705.6|99655.6|99723.8|99698.8|99705.6|99655.6|58
1655990660000|2022-06-23 13:24:20|99708.2|99658.2|99682.4|99657.4|99708.2|99673.2|99678.5|99641.1|80
1655990670000|2022-06-23 13:24:30|99679.5|99654.5|99675.4|99650.4|99703.3|99662.8|99674.3|99639.1|70
1655990680000|2022-06-23 13:24:40|99675.3|99650.3|99660.4|99635.4|99681.4|99656.4|99658.8|99608.8|66
1655990690000|2022-06-23 13:24:50|99660.3|99635.3|99655.8|99630.8|99666.7|99637.2|99649.2|99612.1|71
1655990700000|2022-06-23 13:25:00|99654.4|99629.4|99675.9|99625.9|99676.1|99629.4|99649.9|99608.2|71
1655990710000|2022-06-23 13:25:10|99675.4|99625.4|99640.4|99615.4|99676|99636.7|99640.4|99604.8|73
1655990720000|2022-06-23 13:25:20|99642.6|99617.6|99647|99597|99660.3|99625|99639.2|99597|73
1655990730000|2022-06-23 13:25:30|99648.7|99598.7|99620|99570|99650.9|99611.8|99611.2|99566.1|62
1655990740000|2022-06-23 13:25:40|99621.8|99571.8|99623.2|99598.2|99628.8|99602.8|99613.1|99567.3|63
1655990750000|2022-06-23 13:25:50|99623.9|99598.9|99652.2|99602.2|99652.2|99614|99621.8|99596.2|60
1655990760000|2022-06-23 13:26:00|99645|99620|99653.2|99628.2|99675.2|99628.2|99639.5|99603.2|72
1655990770000|2022-06-23 13:26:10|99653.5|99628.5|99659.7|99609.7|99661.2|99628.5|99641.5|99602|71
1655990780000|2022-06-23 13:26:20|99659.8|99609.8|99646.8|99596.8|99661.3|99626.7|99635.3|99596.6|67
1655990790000|2022-06-23 13:26:30|99647.4|99597.4|99625.3|99600.3|99649.2|99610.9|99623.7|99592.5|70
1655990800000|2022-06-23 13:26:40|99625.1|99600.1|99671|99646|99671.8|99646.8|99623.2|99593.1|71
1655990810000|2022-06-23 13:26:50|99671.2|99646.2|99677.2|99652.2|99678.4|99653.4|99668.8|99643.8|59
1655990820000|2022-06-23 13:27:00|99677|99652|99654.5|99629.5|99677|99652|99653.7|99628.7|69
1655990830000|2022-06-23 13:27:10|99650|99625|99631.9|99606.9|99650|99625|99629.9|99604.9|65
1655990840000|2022-06-23 13:27:20|99632.4|99607.4|99623.4|99598.4|99639|99614|99623.4|99598.4|64
1655990850000|2022-06-23 13:27:30|99624.1|99599.1|99629.8|99604.8|99631.5|99606.5|99618.2|99593.2|63
1655990860000|2022-06-23 13:27:40|99629.9|99604.9|99624.6|99599.6|99630.8|99605.8|99622.2|99597.2|60
1655990870000|2022-06-23 13:27:50|99622.7|99597.7|99617.3|99592.3|99622.7|99597.7|99608.4|99583.4|66
1655990880000|2022-06-23 13:28:00|99616.9|99591.9|99595.8|99570.8|99619.2|99594.2|99579.1|99536.4|77
1655990890000|2022-06-23 13:28:10|99600.8|99575.8|99603.2|99578.2|99603.7|99578.7|99589.7|99564.7|70
1655990900000|2022-06-23 13:28:20|99603.3|99578.3|99634.4|99584.4|99634.8|99598|99601.9|99575|59
1655990910000|2022-06-23 13:28:30|99623.7|99598.7|99634.7|99609.7|99635.2|99610.2|99622.8|99597.8|65
1655990920000|2022-06-23 13:28:40|99637.2|99612.2|99663.5|99613.5|99664.4|99631.3|99637.2|99607.2|70
1655990930000|2022-06-23 13:28:50|99665.5|99615.5|99652.1|99627.1|99665.5|99633.8|99650.2|99611.4|60
1655990940000|2022-06-23 13:29:00|99666.6|99616.6|99665.1|99615.1|99671.3|99633.2|99646.8|99612.7|70
1655990950000|2022-06-23 13:29:10|99664.6|99614.6|99646.1|99621.1|99666.2|99629.9|99644|99604.5|69
1655990960000|2022-06-23 13:29:20|99646.4|99621.4|99663.7|99613.7|99670.7|99636.9|99646.4|99608.6|72
1655990970000|2022-06-23 13:29:30|99663.6|99613.6|99659.9|99634.9|99672.5|99641.8|99657|99611.6|70
1655990980000|2022-06-23 13:29:40|99661.7|99636.7|99648.5|99623.5|99662.7|99637.7|99646.9|99621.9|73
1655990990000|2022-06-23 13:29:50|99648.9|99623.9|99657.2|99632.2|99660.8|99635.8|99646.6|99621.6|72
1655991000000|2022-06-23 13:30:00|99656.5|99631.5|99660.6|99610.6|99668.9|99633.5|99647.5|99609.7|76
1655991010000|2022-06-23 13:30:10|99661.6|99611.6|99649.2|99624.2|99663.8|99632.4|99642.8|99610.8|72
1655991020000|2022-06-23 13:30:20|99649.3|99624.3|99651.3|99626.3|99657|99632|99648|99623|72
1655991030000|2022-06-23 13:30:30|99651.9|99626.9|99660.8|99635.8|99674.4|99639.2|99645.1|99609.5|75
1655991040000|2022-06-23 13:30:40|99661.7|99636.7|99648.3|99623.3|99675.7|99639.7|99648.2|99620.1|73
1655991050000|2022-06-23 13:30:50|99660.7|99610.7|99628.1|99603.1|99663.1|99613.1|99625.1|99596.7|70
1655991060000|2022-06-23 13:31:00|99628|99603|99646.1|99596.1|99650|99625|99619.7|99587.3|73
1655991070000|2022-06-23 13:31:10|99648.2|99598.2|99646|99596|99648.4|99598.4|99642.3|99592.3|60
1655991080000|2022-06-23 13:31:20|99645.9|99595.9|99658.7|99608.7|99660.4|99619.2|99641.2|99591.2|70
1655991090000|2022-06-23 13:31:30|99658.6|99608.6|99659.4|99634.4|99669.9|99642.8|99658.2|99608.2|67
1655991100000|2022-06-23 13:31:40|99660|99635|99664|99639|99676.4|99641.9|99660|99623.3|68
1655991110000|2022-06-23 13:31:50|99663.7|99638.7|99666.8|99641.8|99669|99644|99660.9|99635.9|67
1655991120000|2022-06-23 13:32:00|99666.6|99641.6|99669.2|99644.2|99670.3|99645.3|99664.9|99639.9|62
1655991130000|2022-06-23 13:32:10|99669.1|99644.1|99680.7|99655.7|99682.3|99657.3|99667.9|99642.9|71
1655991140000|2022-06-23 13:32:20|99679.8|99654.8|99676.6|99651.6|99689.5|99654.9|99673.7|99636.6|63
1655991150000|2022-06-23 13:32:30|99676.1|99651.1|99660.9|99635.9|99676.4|99651.4|99659.1|99634.1|64
1655991160000|2022-06-23 13:32:40|99661.4|99636.4|99670.9|99645.9|99693.9|99652.6|99661.4|99629|77
1655991170000|2022-06-23 13:32:50|99674.7|99649.7|99653.7|99628.7|99674.7|99649.7|99652.5|99627.5|65
1655991180000|2022-06-23 13:33:00|99653.9|99628.9|99651.8|99626.8|99692.8|99655.5|99651.8|99620.6|75
1655991190000|2022-06-23 13:33:10|99651.6|99626.6|99655.4|99630.4|99669.2|99644.2|99650.1|99612.8|72
1655991200000|2022-06-23 13:33:20|99655.1|99630.1|99642|99617|99667.2|99633.7|99642|99609.5|64
1655991210000|2022-06-23 13:33:30|99643|99618|99650.2|99625.2|99658.9|99625.2|99640.4|99605.6|67
1655991220000|2022-06-23 13:33:40|99650.8|99625.8|99673|99623|99673|99637.7|99650.8|99617.2|58
1655991230000|2022-06-23 13:33:50|99673.7|99623.7|99660.2|99635.2|99678.2|99640.6|99650.1|99612.1|69
1655991240000|2022-06-23 13:34:00|99662|99637|99678.8|99653.8|99680.3|99655.3|99650.4|99625.4|70
1655991250000|2022-06-23 13:34:10|99679.5|99654.5|99678.4|99653.4|99682.6|99657.6|99673.9|99648.9|71
1655991260000|2022-06-23 13:34:20|99676.6|99651.6|99713.2|99663.2|99713.2|99676.3|99672.5|99647.5|78
1655991270000|2022-06-23 13:34:30|99711.3|99661.3|99708|99683|99719.6|99694.6|99705.2|99661.3|69
1655991280000|2022-06-23 13:34:40|99708.6|99683.6|99709.6|99684.6|99710|99685|99703.5|99678.5|63
1655991290000|2022-06-23 13:34:50|99709.5|99684.5|99705.6|99680.6|99710.5|99685.5|99703.7|99678.7|66
1655991300000|2022-06-23 13:35:00|99704.3|99679.3|99699.1|99674.1|99711.5|99686.5|99694|99669|64
1655991310000|2022-06-23 13:35:10|99701.1|99676.1|99722.2|99697.2|99734.9|99704.4|99700.9|99666.2|76
1655991320000|2022-06-23 13:35:20|99722|99697|99725|99700|99743.5|99710.3|99718.1|99692.6|73
1655991330000|2022-06-23 13:35:30|99725.1|99700.1|99729.1|99704.1|99731.4|99706.4|99716.9|99691.9|75
1655991340000|2022-06-23 13:35:40|99729.4|99704.4|99726.9|99701.9|99735.2|99710.2|99718.3|99693.3|77
1655991350000|2022-06-23 13:35:50|99725|99700|99725.7|99700.7|99730.3|99705.3|99724.1|99699.1|65
1655991360000|2022-06-23 13:36:00|99726|99701|99728.7|99703.7|99729.9|99704.9|99724.1|99699.1|70
1655991370000|2022-06-23 13:36:10|99729.5|99704.5|99749|99724|99754|99729|99729|99704|75
1655991380000|2022-06-23 13:36:20|99749.3|99724.3|99754.3|99729.3|99754.3|99729.3|99745.3|99720.3|67
1655991390000|2022-06-23 13:36:30|99752.9|99727.9|99743.9|99718.9|99753.5|99728.5|99742|99717|69
1655991400000|2022-06-23 13:36:40|99743.4|99718.4|99751.3|99726.3|99757.3|99732.3|99743.4|99718.4|74
1655991410000|2022-06-23 13:36:50|99750.8|99725.8|99744.5|99719.5|99750.8|99725.8|99742.9|99717.9|70
1655991420000|2022-06-23 13:37:00|99745.3|99720.3|99752.5|99727.5|99758.8|99733.8|99745.3|99720.3|70
1655991430000|2022-06-23 13:37:10|99753.5|99728.5|99751.4|99726.4|99755.6|99730.6|99748.3|99723.3|59
1655991440000|2022-06-23 13:37:20|99751.7|99726.7|99759.8|99734.8|99759.8|99734.8|99751.7|99726.7|57
1655991450000|2022-06-23 13:37:30|99760.3|99735.3|99766.3|99741.3|99766.5|99741.5|99756.6|99731.6|61
1655991460000|2022-06-23 13:37:40|99766|99741|99753.4|99728.4|99767.6|99742.6|99748.8|99723.8|59
1655991470000|2022-06-23 13:37:50|99753.6|99728.6|99758.8|99733.8|99759.4|99734.4|99751.2|99726.2|62
1655991480000|2022-06-23 13:38:00|99759.2|99734.2|99770.3|99745.3|99770.3|99745.3|99756.8|99731.8|64
1655991490000|2022-06-23 13:38:10|99769.5|99744.5|99754.5|99729.5|99779.9|99754.9|99746.2|99721.2|74
1655991500000|2022-06-23 13:38:20|99753.8|99728.8|99753|99728|99761.8|99736.8|99752.2|99727.2|64
1655991510000|2022-06-23 13:38:30|99752.5|99727.5|99760.8|99735.8|99762.7|99737.7|99747|99722|65
1655991520000|2022-06-23 13:38:40|99761.6|99736.6|99767|99742|99767.5|99742.5|99758.1|99733.1|59
1655991530000|2022-06-23 13:38:50|99767.8|99742.8|99778.2|99753.2|99780.1|99755.1|99766.9|99741.9|68
1655991540000|2022-06-23 13:39:00|99778.9|99753.9|99795|99770|99798.2|99773.2|99778.9|99753.9|68
1655991550000|2022-06-23 13:39:10|99795.6|99770.6|99801.2|99776.2|99807.5|99782.5|99792.5|99767.5|68
1655991560000|2022-06-23 13:39:20|99801.7|99776.7|99801.9|99776.9|99803.2|99778.2|99796.5|99771.5|47
1655991570000|2022-06-23 13:39:30|99801.8|99776.8|99792.6|99767.6|99806.8|99781.8|99792.6|99767.6|73
1655991580000|2022-06-23 13:39:40|99793.1|99768.1|99797.2|99772.2|99799|99774|99789.8|99764.8|70
1655991590000|2022-06-23 13:39:50|99796.1|99771.1|99818.6|99793.6|99820.3|99795.3|99794.6|99769.6|65
1655991600000|2022-06-23 13:40:00|99820.7|99795.7|99829.3|99804.3|99830.4|99805.4|99816.6|99791.6|72
1655991610000|2022-06-23 13:40:10|99829.1|99804.1|99817.7|99792.7|99831.3|99806.3|99815.3|99790.3|64
1655991620000|2022-06-23 13:40:20|99817.8|99792.8|99812.2|99787.2|99819.9|99794.9|99808.9|99783.9|66
1655991630000|2022-06-23 13:40:30|99812.1|99787.1|99823.8|99623.8|99823.8|99793.5|99793.7|99623.8|52
1655991640000|2022-06-23 13:40:40|99784.6|99734.6|99771.5|99746.5|99790.8|99746.5|99766.5|99734.6|12
1655991650000|2022-06-23 13:40:50|99771.1|99746.1|99762|99737|99788.5|99763.5|99762|99737|35
1655991660000|2022-06-23 13:41:00|99762.2|99737.2|99778.5|99753.5|99781|99756|99758.5|99733.5|32
1655991670000|2022-06-23 13:41:10|99777.5|99752.5|99775.5|99750.5|99787|99762|99771|99735|23
1655991680000|2022-06-23 13:41:20|99774.5|99749.5|99762.4|99737.4|99786.5|99761.5|99761.1|99725.7|17
1655991690000|2022-06-23 13:41:30|99763.6|99738.6|99784|99759|99784.5|99759.5|99760.7|99735.7|41
1655991700000|2022-06-23 13:41:40|99783|99758|99787.5|99762.5|99791.5|99766.5|99781.5|99756.5|21
1655991710000|2022-06-23 13:41:50|99788.5|99763.5|99760|99735|99788.5|99763.5|99760|99735|37
1655991720000|2022-06-23 13:42:00|99759|99734|99756|99731|99759|99734|99742.5|99717.5|26
1655991730000|2022-06-23 13:42:10|99755.4|99730.4|99772|99747|99774|99749|99754.9|99729.9|32
1655991740000|2022-06-23 13:42:20|99770.5|99745.5|99771.6|99746.6|99772.7|99747.7|99761.3|99736.3|17
1655991750000|2022-06-23 13:42:30|99773.5|99748.5|99777.5|99752.5|99787|99762|99773.5|99748.5|17
1655991760000|2022-06-23 13:42:40|99776.5|99751.5|99778|99753|99779.5|99754.5|99770.5|99745.5|13
1655991770000|2022-06-23 13:42:50|99776.5|99751.5|99776.4|99751.4|99779.2|99754.2|99771.5|99746.5|19
1655991780000|2022-06-23 13:43:00|99776.7|99751.7|99784.5|99759.5|99788|99763|99776|99751|22
1655991790000|2022-06-23 13:43:10|99781.5|99756.5|99791.5|99766.5|99791.5|99766.5|99780.5|99755.5|9
1655991800000|2022-06-23 13:43:20|99795.5|99770.5|99792|99767|99797|99772|99792|99767|9
1655991810000|2022-06-23 13:43:30|99791|99766|99794|99769|99794|99769|99791|99766|2
1655991820000|2022-06-23 13:43:40|99792.5|99767.5|99789|99764|99792.5|99767.5|99789|99764|3
1655991830000|2022-06-23 13:43:50|99786.5|99761.5|99801.5|99776.5|99807|99782|99786.5|99761.5|14
1655991840000|2022-06-23 13:44:00|99805.9|99780.9|99806|99781|99806.6|99781.6|99802.7|99777.7|44
1655991850000|2022-06-23 13:44:10|99806.8|99781.8|99809|99784|99819|99794|99801.5|99776.5|38
1655991860000|2022-06-23 13:44:20|99811.5|99786.5|99815|99790|99818.7|99793.7|99810|99785|29
1655991870000|2022-06-23 13:44:30|99815.9|99790.9|99814|99789|99823.7|99798.7|99812.2|99787.2|34
1655991880000|2022-06-23 13:44:40|99812.5|99787.5|99828.5|99803.5|99833|99808|99812.5|99787.5|33
1655991890000|2022-06-23 13:44:50|99842.2|99792.2|99841.5|99791.5|99842.2|99798.4|99823.4|99780.4|13
1655991900000|2022-06-23 13:45:00|99847.5|99797.5|99816|99791|99847.5|99811.6|99783.5|99745|14
1655991920000|2022-06-23 13:45:20|99742.2|99692.2|99747.3|99722.3|99757.2|99722.3|99735.2|99691.6|9
1655991930000|2022-06-23 13:45:30|99736.9|99711.9|99737.3|99712.3|99749.7|99724.7|99735.7|99710.7|29
1655991940000|2022-06-23 13:45:40|99738.9|99713.9|99775.8|99750.8|99778.4|99753.4|99735.7|99710.7|24
1655991950000|2022-06-23 13:45:50|99777.3|99752.3|99794.5|99769.5|99800.9|99775.9|99774.6|99749.6|22
1655991960000|2022-06-23 13:46:00|99799.6|99774.6|99797.8|99772.8|99806.3|99781.3|99794.7|99769.7|9
1655991970000|2022-06-23 13:46:10|99800.3|99775.3|99825|99800|99842|99800|99792.6|99767.6|19
1655991980000|2022-06-23 13:46:20|99828.2|99803.2|99804.6|99779.6|99848.5|99823.5|99804.6|99779.6|33
1655991990000|2022-06-23 13:46:30|99801.3|99776.3|99762.5|99737.5|99801.3|99776.3|99754.4|99729.4|20
1655992010000|2022-06-23 13:46:50|99757.3|99732.3|99757|99707|99757.3|99732.3|99744.5|99705.5|4
1655992020000|2022-06-23 13:47:00|99745.5|99695.5|99744|99694|99745.5|99695.5|99742|99692|6
1655992040000|2022-06-23 13:47:20|99759.5|99709.5|99757.5|99707.5|99759.5|99709.5|99757.5|99707.5|2
1655992080000|2022-06-23 13:48:00|99783.8|99758.8|99759.4|99734.4|99786.2|99761.2|99747.4|99722.4|27
1655992090000|2022-06-23 13:48:10|99756.8|99731.8|99749.9|99724.9|99771|99746|99747.9|99722.9|40
1655992100000|2022-06-23 13:48:20|99751.4|99726.4|99756.7|99731.7|99756.7|99731.7|99751.4|99726.4|5
1655992110000|2022-06-23 13:48:30|99758.1|99733.1|99782.3|99757.3|99790|99765|99758.1|99733.1|29
1655992120000|2022-06-23 13:48:40|99796|99771|99804.1|99779.1|99809.5|99784.5|99787.5|99762.5|56
1655992130000|2022-06-23 13:48:50|99804.7|99779.7|99825.4|99800.4|99825.4|99800.4|99783.9|99758.9|38
1655992140000|2022-06-23 13:49:00|99823.1|99798.1|99808.1|99783.1|99830.7|99805.7|99808|99783|17
1655992150000|2022-06-23 13:49:10|99804.7|99779.7|99803.3|99778.3|99809.1|99784.1|99802.8|99777.8|11
1655992160000|2022-06-23 13:49:20|99801|99776|99790.2|99765.2|99801|99776|99786.4|99761.4|9
1655992170000|2022-06-23 13:49:30|99772.9|99747.9|99740.5|99715.5|99777|99749.4|99736.5|99698.5|22
1655992180000|2022-06-23 13:49:40|99736|99711|99726.5|99701.5|99736|99711|99722.5|99697.5|17
1655992190000|2022-06-23 13:49:50|99729.5|99704.5|99764|99739|99772|99747|99717|99686|36
1655992200000|2022-06-23 13:50:00|99767|99742|99876.7|99738.4|99876.7|99757.5|99767|99738.4|16
1655992210000|2022-06-23 13:50:10|99832.6|99743.2|99842.1|99792.1|99842.1|99792.1|99832.6|99743.2|7
1655992220000|2022-06-23 13:50:20|99844.4|99794.4|99844.4|99794.4|99844.4|99794.4|99844.4|99794.4|1
1655992230000|2022-06-23 13:50:30|99791|99741|99778|99728|99791|99741|99778|99728|18
1655992240000|2022-06-23 13:50:40|99781.5|99731.5|99790.5|99740.5|99795.5|99745.5|99778|99728|29
1655992250000|2022-06-23 13:50:50|99790|99740|99776.5|99726.5|99790|99740|99774.5|99724.5|17
1655992260000|2022-06-23 13:51:00|99799.5|99749.5|99799.5|99749.5|99802|99752|99799.5|99749.5|10
1655992270000|2022-06-23 13:51:10|99801.5|99751.5|99740.8|99715.8|99803|99753|99740.8|99715.8|25
1655992280000|2022-06-23 13:51:20|99744.1|99719.1|99731.5|99706.5|99745.5|99720.5|99728.8|99703.8|18
1655992290000|2022-06-23 13:51:30|99733.8|99708.8|99725.2|99700.2|99733.8|99708.8|99725.2|99700.2|7
1655992310000|2022-06-23 13:51:50|99691.5|99641.5|99698|99648|99748|99651.5|99688.5|99598|11
1655992320000|2022-06-23 13:52:00|99702|99652|99729|99679|99729|99679|99701|99651|21
1655992330000|2022-06-23 13:52:10|99736.5|99686.5|99726.5|99676.5|99761.5|99711.5|99726.5|99676.5|24
1655992340000|2022-06-23 13:52:20|99725.5|99675.5|99718.5|99668.5|99732|99682|99713|99663|22
1655992350000|2022-06-23 13:52:30|99715|99665|99702|99652|99715|99665|99682|99632|22
1655992360000|2022-06-23 13:52:40|99699|99649|99699|99649|99699|99649|99699|99649|1
1655992420000|2022-06-23 13:53:40|99712.8|99662.8|99683.7|99633.7|99712.8|99662.8|99683.7|99633.7|7
1655992430000|2022-06-23 13:53:50|99686.8|99636.8|99697|99672|99702|99677|99686.8|99636.8|20
1655992440000|2022-06-23 13:54:00|99693|99668|99689.1|99664.1|99701.5|99676.5|99686|99661|52
1655992450000|2022-06-23 13:54:10|99689.9|99664.9|99675.1|99650.1|99693.1|99668.1|99662.1|99637.1|72
1655992460000|2022-06-23 13:54:20|99674.9|99649.9|99732|99682|99732|99698.9|99667.9|99642.9|72
1655992470000|2022-06-23 13:54:30|99729.9|99679.9|99740.9|99715.9|99750.4|99725.4|99719.9|99679.2|73
1655992480000|2022-06-23 13:54:40|99742.5|99717.5|99747|99722|99769.2|99744.2|99740.4|99715.4|69
1655992490000|2022-06-23 13:54:50|99744.5|99719.5|99699.6|99674.6|99753.1|99728.1|99699.6|99653.4|74
1655992500000|2022-06-23 13:55:00|99703.2|99678.2|99706.5|99656.5|99738.6|99692.2|99698.2|99656.5|72
1655992510000|2022-06-23 13:55:10|99692.7|99667.7|99705.3|99655.3|99717.1|99675.4|99691.6|99651.6|75
1655992520000|2022-06-23 13:55:20|99706.1|99656.1|99688.7|99663.7|99725.8|99686.5|99688.7|99656.1|67
1655992530000|2022-06-23 13:55:30|99689|99664|99697.9|99647.9|99712.4|99664|99666.3|99616.3|77
1655992540000|2022-06-23 13:55:40|99698.7|99648.7|99674.3|99649.3|99698.7|99661.2|99670.2|99630.8|71
1655992550000|2022-06-23 13:55:50|99674.1|99649.1|99701.9|99676.9|99711.4|99686.4|99674.1|99649.1|64
1655992560000|2022-06-23 13:56:00|99712.9|99662.9|99670.4|99645.4|99712.9|99672.9|99665.8|99624.4|76
1655992570000|2022-06-23 13:56:10|99685.3|99635.3|99685.5|99635.5|99687.9|99646.8|99659.3|99618.6|65
1655992580000|2022-06-23 13:56:20|99687.6|99637.6|99690.5|99640.5|99720.8|99653.9|99656.3|99548.4|71
1655992590000|2022-06-23 13:56:30|99693.6|99643.6|99646.6|99596.6|99706.1|99650.6|99635.3|99574.6|77
1655992600000|2022-06-23 13:56:40|99646.5|99596.5|99650.6|99600.6|99655.2|99605.2|99633.4|99583.4|71
1655992610000|2022-06-23 13:56:50|99654.6|99604.6|99669.1|99619.1|99691.3|99621|99648.9|99481.4|75
1655992620000|2022-06-23 13:57:00|99671|99621|99671.1|99621.1|99675.9|99636.1|99648|99605.6|67
1655992630000|2022-06-23 13:57:10|99666|99616|99662.1|99612.1|99675.3|99630.1|99655.1|99607|78
1655992640000|2022-06-23 13:57:20|99668.1|99618.1|99665.4|99615.4|99683.2|99648.2|99661.2|99611.2|78
1655992650000|2022-06-23 13:57:30|99667.6|99617.6|99652.9|99602.9|99672.7|99632.5|99637.9|99587.9|77
1655992660000|2022-06-23 13:57:40|99653.1|99603.1|99654.5|99604.5|99668.3|99618.3|99644.4|99594.4|73
1655992670000|2022-06-23 13:57:50|99653.2|99603.2|99674.1|99624.1|99674.6|99624.6|99646.3|99596.3|77
1655992680000|2022-06-23 13:58:00|99674|99624|99646.5|99621.5|99675.1|99641.3|99644.1|99606.7|75
1655992690000|2022-06-23 13:58:10|99649.5|99624.5|99650.6|99625.6|99666.9|99626.2|99644.4|99607.3|73
1655992700000|2022-06-23 13:58:20|99651.3|99626.3|99638.9|99613.9|99653.5|99628.5|99638.9|99613.9|75
1655992710000|2022-06-23 13:58:30|99639.9|99614.9|99630.8|99605.8|99641.2|99616.2|99625.2|99600.2|16
1655992720000|2022-06-23 13:58:40|99631.7|99606.7|99626.5|99576.5|99640.4|99615.4|99626.5|99576.5|11
1655992730000|2022-06-23 13:58:50|99627|99577|99611.4|99586.4|99627|99587.8|99610.9|99577|4
1655992740000|2022-06-23 13:59:00|99613.5|99588.5|99621.5|99571.5|99623.3|99589.8|99604.9|99569.5|14
1655992750000|2022-06-23 13:59:10|99625|99575|99610|99560|99627|99595.1|99600|99550|23
1655992760000|2022-06-23 13:59:20|99609|99559|99561.5|99511.5|99609|99569|99561.5|99511.5|47
1655992770000|2022-06-23 13:59:30|99582|99557|99545.5|99520.5|99596|99564|99540.5|99515.5|32
1655992780000|2022-06-23 13:59:40|99547|99522|99537|99512|99547|99522|99531|99506|36
1655992790000|2022-06-23 13:59:50|99535.5|99510.5|99478.5|99428.5|99539|99513.5|99472.5|99422.5|30
1655992800000|2022-06-23 14:00:00|99473|99423|99468.3|99418.3|99473.5|99423.5|99468.3|99418.3|6
1655992810000|2022-06-23 14:00:10|99465.4|99440.4|99498.5|99473.5|99500|99475|99465.4|99440.4|29
1655992820000|2022-06-23 14:00:20|99497.5|99472.5|99465.5|99440.5|99506.5|99476|99455.5|99426.5|48
1655992830000|2022-06-23 14:00:30|99463|99438|99451.2|99426.2|99480|99443|99451.2|99413.5|33
1655992840000|2022-06-23 14:00:40|99450.6|99425.6|99461|99436|99464.5|99439.5|99449.2|99424.2|19
1655992850000|2022-06-23 14:00:50|99460|99435|99476.5|99426.5|99476.5|99439|99460|99425.5|8
1655992860000|2022-06-23 14:01:00|99411|99361|99409|99359|99412|99362|99409|99359|3
1655992870000|2022-06-23 14:01:10|99462|99305|99421.5|99371.5|99462|99371.5|99409|99293|15
1655992880000|2022-06-23 14:01:20|99424|99374|99370.5|99320.5|99424|99374|99370.5|99320.5|45
1655992890000|2022-06-23 14:01:30|99419|99369|99435.5|99385.5|99441.4|99391.4|99419|99369|58
1655992900000|2022-06-23 14:01:40|99438.5|99388.5|99442.5|99392.5|99449|99399|99433.5|99383.5|32
1655992910000|2022-06-23 14:01:50|99438.5|99388.5|99418|99368|99445.5|99407|99415.5|99365.5|42
1655992920000|2022-06-23 14:02:00|99417|99367|99374|99324|99417.5|99367.5|99367.5|99318|70
1655992930000|2022-06-23 14:02:10|99374.5|99324.5|99406.5|99356.5|99406.5|99364.5|99364|99314|54
1655992940000|2022-06-23 14:02:20|99409|99359|99485|99435|99534|99452|99398.5|99356.5|71
1655992950000|2022-06-23 14:02:30|99483.5|99433.5|99483|99433|99499.5|99449.5|99464|99414|67
1655992960000|2022-06-23 14:02:40|99478|99428|99470|99420|99478|99428|99451|99401|57
1655992970000|2022-06-23 14:02:50|99467.5|99417.5|99426|99376|99488.7|99417.5|99420.3|99359.7|65
1655992980000|2022-06-23 14:03:00|99428.1|99378.1|99414.5|99364.5|99472.1|99401.8|99404.1|99327.4|72
1655992990000|2022-06-23 14:03:10|99414.9|99364.9|99391|99341|99414.9|99364.9|99391|99341|62
1655993000000|2022-06-23 14:03:20|99393.3|99343.3|99345.5|99295.5|99412.8|99343.3|99339|99235|71
1655993010000|2022-06-23 14:03:30|99357|99227.7|99357.3|99332.3|99407|99333.5|99335.3|99227.7|59
1655993020000|2022-06-23 14:03:40|99358.2|99333.2|99368.1|99318.1|99386.5|99336.5|99357.8|99315.5|43
1655993030000|2022-06-23 14:03:50|99365.3|99315.3|99355.2|99305.2|99369.9|99328.4|99336.3|99286.3|55
1655993040000|2022-06-23 14:04:00|99353.7|99303.7|99385.4|99335.4|99385.5|99343.4|99341.5|99303.7|72
1655993050000|2022-06-23 14:04:10|99385.5|99335.5|99382.1|99332.1|99390.2|99350|99361.4|99319.4|77
1655993060000|2022-06-23 14:04:20|99385.7|99335.7|99367.8|99317.8|99389.3|99351.2|99348|99304.9|78
1655993070000|2022-06-23 14:04:30|99371.2|99321.2|99367.7|99317.7|99407.2|99340.6|99355|99280.4|76
1655993080000|2022-06-23 14:04:40|99370.5|99320.5|99388|99338|99390.6|99353.1|99352.8|99313.8|67
1655993090000|2022-06-23 14:04:50|99385.6|99335.6|99374.4|99324.4|99390|99340|99339.8|99303.2|73
1655993100000|2022-06-23 14:05:00|99374.7|99324.7|99400|99350|99408.9|99371.6|99365.9|99315.9|79
1655993110000|2022-06-23 14:05:10|99401.1|99351.1|99406.4|99381.4|99419.1|99381.4|99388.1|99351.1|72
1655993120000|2022-06-23 14:05:20|99406|99381|99404.8|99354.8|99419.8|99386.4|99395.3|99345.3|74
1655993130000|2022-06-23 14:05:30|99389|99364|99385.9|99335.9|99421.8|99379.4|99385.5|99335.5|77
1655993140000|2022-06-23 14:05:40|99393|99343|99382.5|99357.5|99393|99357.5|99361.2|99326.8|74
1655993150000|2022-06-23 14:05:50|99383.5|99358.5|99448.7|99398.7|99454.4|99404.4|99383.5|99358.5|77
1655993160000|2022-06-23 14:06:00|99448.1|99398.1|99413.8|99388.8|99450.9|99407.1|99412.5|99387.5|71
1655993170000|2022-06-23 14:06:10|99412.2|99387.2|99431.4|99406.4|99440.4|99406.4|99408.2|99372.8|72
1655993180000|2022-06-23 14:06:20|99441|99391|99428.7|99403.7|99445.4|99413.3|99423.8|99389.7|69
1655993190000|2022-06-23 14:06:30|99429.4|99404.4|99439.8|99414.8|99439.8|99414.8|99423.1|99398.1|64
1655993200000|2022-06-23 14:06:40|99440.5|99415.5|99411.5|99386.5|99441.6|99416.6|99411.2|99374.8|73
1655993210000|2022-06-23 14:06:50|99410.4|99385.4|99417.3|99392.3|99418|99393|99409.7|99384.7|57
1655993220000|2022-06-23 14:07:00|99416.5|99391.5|99417.4|99392.4|99418.7|99393.7|99410.1|99385.1|68
1655993230000|2022-06-23 14:07:10|99416.4|99391.4|99427.8|99402.8|99431|99406|99416.1|99391.1|57
1655993240000|2022-06-23 14:07:20|99425|99400|99448.8|99423.8|99456.1|99431.1|99423.5|99398.5|71
1655993250000|2022-06-23 14:07:30|99448.7|99423.7|99450.9|99425.9|99453.8|99428.8|99447.4|99422.4|50
1655993260000|2022-06-23 14:07:40|99450|99425|99479.4|99454.4|99480.6|99454.4|99450|99425|66
1655993270000|2022-06-23 14:07:50|99478.8|99453.8|99497.3|99472.3|99509.5|99474.5|99478.8|99450.3|66
1655993280000|2022-06-23 14:08:00|99500.2|99475.2|99530.6|99480.6|99543.4|99503.1|99500.2|99475.2|75
1655993290000|2022-06-23 14:08:10|99530.1|99480.1|99585.7|99535.7|99586.6|99546.4|99523.9|99480.1|75
1655993300000|2022-06-23 14:08:20|99585.5|99535.5|99584.3|99559.3|99599.3|99560.9|99580|99532.4|69
1655993310000|2022-06-23 14:08:30|99583.4|99558.4|99595|99545|99599.8|99558.4|99574.6|99535.9|71
1655993320000|2022-06-23 14:08:40|99595.3|99545.3|99614.4|99564.4|99632.2|99582.2|99585.2|99544.2|78
1655993330000|2022-06-23 14:08:50|99615|99565|99666.3|99616.3|99670.5|99627.5|99610.6|99560.6|76
1655993340000|2022-06-23 14:09:00|99652.4|99627.4|99664.7|99614.7|99679.5|99629.5|99649.1|99599.1|73
1655993350000|2022-06-23 14:09:10|99663|99613|99647.5|99597.5|99668.7|99629.3|99633.4|99592.2|60
1655993360000|2022-06-23 14:09:20|99647.6|99597.6|99616.5|99566.5|99649|99612.4|99601.8|99561.1|72
1655993370000|2022-06-23 14:09:30|99619.4|99569.4|99611.5|99561.5|99622.4|99572.4|99591.6|99541.6|71
1655993380000|2022-06-23 14:09:40|99619.4|99569.4|99629.2|99579.2|99642|99592|99605.3|99562.6|77
1655993390000|2022-06-23 14:09:50|99627.3|99577.3|99610.5|99560.5|99627.8|99577.8|99606|99556|69
1655993400000|2022-06-23 14:10:00|99611.1|99561.1|99598|99573|99611.1|99575.5|99582.9|99546.6|75
1655993410000|2022-06-23 14:10:10|99596.7|99571.7|99589.6|99564.6|99600.1|99575.1|99586.6|99561.6|72
1655993420000|2022-06-23 14:10:20|99588.6|99563.6|99574.8|99549.8|99590.6|99565.6|99569.8|99526.3|72
1655993430000|2022-06-23 14:10:30|99587.6|99537.6|99576.3|99551.3|99600.4|99554.7|99572.1|99534.6|69
1655993440000|2022-06-23 14:10:40|99575.7|99550.7|99559.5|99534.5|99582|99552|99558.5|99526.3|68
1655993450000|2022-06-23 14:10:50|99570.8|99520.8|99550.7|99525.7|99572.4|99526.6|99548.3|99502.6|41
1655993460000|2022-06-23 14:11:00|99550.2|99525.2|99543|99518|99600.9|99526.6|99532|99460.6|33
1655993470000|2022-06-23 14:11:10|99544.5|99519.5|99552.5|99527.5|99560.8|99535.8|99541.3|99516.3|53
1655993480000|2022-06-23 14:11:20|99549.1|99524.1|99566.6|99541.6|99571.3|99546.3|99549.1|99524.1|68
1655993490000|2022-06-23 14:11:30|99567.4|99542.4|99624.2|99599.2|99633.6|99608.6|99564.4|99539.4|67
1655993500000|2022-06-23 14:11:40|99621.1|99596.1|99597.6|99572.6|99636|99611|99592|99567|68
1655993510000|2022-06-23 14:11:50|99597.7|99572.7|99621.7|99596.7|99621.7|99596.7|99584.8|99559.8|71
1655993520000|2022-06-23 14:12:00|99618.7|99593.7|99624.5|99599.5|99633.4|99608.4|99615.7|99590.7|67
1655993530000|2022-06-23 14:12:10|99618.7|99593.7|99624.2|99599.2|99636|99599.4|99591.9|99566.9|74
1655993540000|2022-06-23 14:12:20|99625.2|99600.2|99627.1|99602.1|99630.4|99605.4|99619.4|99594.4|72
1655993550000|2022-06-23 14:12:30|99628|99603|99630.1|99605.1|99653.7|99622.6|99617.6|99577.6|74
1655993560000|2022-06-23 14:12:40|99630.4|99605.4|99628.4|99603.4|99635.2|99610.2|99607.4|99576.2|75
1655993570000|2022-06-23 14:12:50|99627.8|99602.8|99628|99603|99639.8|99606.9|99612.5|99579|70
1655993580000|2022-06-23 14:13:00|99629.2|99604.2|99644.1|99619.1|99661.2|99623.6|99628.6|99603.6|72
1655993590000|2022-06-23 14:13:10|99648|99623|99608.2|99583.2|99649.5|99624.5|99603.5|99572.8|71
1655993600000|2022-06-23 14:13:20|99607.2|99582.2|99604.3|99579.3|99618.8|99593.8|99600.9|99575.9|70
1655993610000|2022-06-23 14:13:30|99603.3|99578.3|99602.8|99577.8|99615|99590|99602.5|99577.5|68
1655993620000|2022-06-23 14:13:40|99601.8|99576.8|99610.9|99585.9|99611.4|99586.4|99601.8|99576.8|64
1655993630000|2022-06-23 14:13:50|99611.2|99586.2|99605.8|99580.8|99623.2|99598.2|99603.2|99578.2|74
1655993640000|2022-06-23 14:14:00|99605|99580|99592|99567|99605|99580|99583.2|99558.2|76
1655993650000|2022-06-23 14:14:10|99593.4|99568.4|99582.8|99557.8|99597.2|99572.2|99582.2|99557.2|71
1655993660000|2022-06-23 14:14:20|99582.9|99557.9|99602.7|99577.7|99602.8|99577.8|99582.9|99557.9|72
1655993670000|2022-06-23 14:14:30|99601.5|99576.5|99622.2|99597.2|99636.5|99601.9|99601.5|99576.5|74
1655993680000|2022-06-23 14:14:40|99623.6|99598.6|99626.4|99601.4|99646.3|99614.2|99622.8|99586.7|70
1655993690000|2022-06-23 14:14:50|99625.1|99600.1|99598.9|99573.9|99629.7|99604.7|99598.9|99559.7|65
1655993700000|2022-06-23 14:15:00|99598|99573|99615.5|99590.5|99636.7|99611.7|99596|99560.1|75
1655993710000|2022-06-23 14:15:10|99618.2|99593.2|99614.7|99589.7|99620.9|99593.2|99601.5|99567.9|74
1655993720000|2022-06-23 14:15:20|99614.4|99589.4|99611.9|99586.9|99618.5|99593.5|99604.7|99579.7|61
1655993730000|2022-06-23 14:15:30|99611|99586|99604.3|99579.3|99612.4|99587.4|99601|99576|70
1655993740000|2022-06-23 14:15:40|99604.4|99579.4|99611|99586|99613.2|99588.2|99599.7|99574.7|72
1655993750000|2022-06-23 14:15:50|99614.9|99589.9|99620.3|99595.3|99621.1|99596.1|99611.5|99586.5|68
1655993760000|2022-06-23 14:16:00|99619.3|99594.3|99649|99624|99649|99624|99618.3|99593.3|67
1655993770000|2022-06-23 14:16:10|99648.6|99623.6|99627.7|99602.7|99651.2|99626.2|99625.1|99600.1|75
1655993780000|2022-06-23 14:16:20|99628.2|99603.2|99607.8|99582.8|99644.2|99619.2|99604.4|99579.4|77
1655993790000|2022-06-23 14:16:30|99604.7|99579.7|99604.9|99579.9|99614.5|99589.5|99602.9|99577.9|70
1655993800000|2022-06-23 14:16:40|99604.2|99579.2|99600.7|99575.7|99612.2|99587.2|99598.3|99573.3|67
1655993810000|2022-06-23 14:16:50|99601.5|99576.5|99621.9|99596.9|99630.8|99596.9|99593|99568|73
1655993820000|2022-06-23 14:17:00|99620.5|99595.5|99642.2|99617.2|99647.8|99622.8|99605.5|99580.5|79
1655993830000|2022-06-23 14:17:10|99639.7|99614.7|99654.1|99629.1|99659.6|99634.6|99637.2|99612.2|74
1655993840000|2022-06-23 14:17:20|99654.2|99629.2|99648.2|99623.2|99659.2|99634.2|99646.1|99621.1|66
1655993850000|2022-06-23 14:17:30|99648.7|99623.7|99660.1|99635.1|99660.7|99635.7|99645.6|99620.6|66
1655993860000|2022-06-23 14:17:40|99659.8|99634.8|99665.7|99640.7|99665.7|99640.7|99656.4|99631.4|59
1655993870000|2022-06-23 14:17:50|99667|99642|99652.6|99627.6|99677.3|99652.3|99651.1|99626.1|70
1655993880000|2022-06-23 14:18:00|99652.4|99627.4|99666.3|99641.3|99669.7|99644.7|99651|99626|71
1655993890000|2022-06-23 14:18:10|99663.5|99638.5|99652.5|99627.5|99672.9|99647.9|99649.6|99624.6|76
1655993900000|2022-06-23 14:18:20|99650.7|99625.7|99644.9|99619.9|99655.5|99630.5|99643.6|99618.6|73
1655993910000|2022-06-23 14:18:30|99643.8|99618.8|99662.7|99637.7|99663|99638|99643.5|99618.5|73
1655993920000|2022-06-23 14:18:40|99665|99640|99675.1|99650.1|99689.7|99664.7|99661|99636|76
1655993930000|2022-06-23 14:18:50|99673.3|99648.3|99692.2|99667.2|99696.6|99671.6|99673.3|99648.3|70
1655993940000|2022-06-23 14:19:00|99691.6|99666.6|99719.6|99694.6|99721.6|99696.6|99690|99665|75
1655993950000|2022-06-23 14:19:10|99715.7|99690.7|99767.6|99717.6|99768.6|99718.6|99715.7|99690.7|77
1655993960000|2022-06-23 14:19:20|99766.8|99716.8|99739.5|99714.5|99768.7|99735.4|99727.4|99702.4|74
1655993970000|2022-06-23 14:19:30|99741.8|99716.8|99750.6|99725.6|99752.1|99727.1|99741.6|99716.6|71
1655993980000|2022-06-23 14:19:40|99749.3|99724.3|99774.8|99749.8|99775.4|99750.4|99749.3|99724.3|74
1655993990000|2022-06-23 14:19:50|99773|99748|99782.6|99757.6|99788.5|99763.5|99770.5|99745.5|71
1655994000000|2022-06-23 14:20:00|99780.4|99755.4|99752.7|99727.7|99780.5|99755.5|99743.4|99713.5|78
1655994010000|2022-06-23 14:20:10|99752.9|99727.9|99748.9|99698.9|99771.3|99734.5|99748.1|99698.1|76
1655994020000|2022-06-23 14:20:20|99748.1|99698.1|99740.8|99715.8|99758.6|99718.8|99716.8|99691.8|74
1655994030000|2022-06-23 14:20:30|99740.3|99715.3|99735.9|99710.9|99740.3|99715.3|99720.9|99695.9|75
1655994040000|2022-06-23 14:20:40|99735.8|99710.8|99724.5|99699.5|99739.4|99714.4|99717|99682.4|68
1655994050000|2022-06-23 14:20:50|99723.7|99698.7|99711.6|99686.6|99726.1|99701.1|99698.3|99673.3|75
1655994060000|2022-06-23 14:21:00|99711|99686|99687.3|99662.3|99712|99687|99686.7|99654.2|76
1655994070000|2022-06-23 14:21:10|99684.9|99659.9|99691.7|99666.7|99694.8|99669.8|99675.7|99650.7|75
1655994080000|2022-06-23 14:21:20|99693|99668|99655.1|99630.1|99693.4|99668.4|99650.1|99625.1|75
1655994090000|2022-06-23 14:21:30|99655.4|99630.4|99648.8|99623.8|99655.5|99630.5|99640.7|99615.7|74
1655994100000|2022-06-23 14:21:40|99650.7|99625.7|99664.4|99639.4|99664.4|99639.4|99647.8|99622.8|68
1655994110000|2022-06-23 14:21:50|99671.3|99646.3|99658.9|99633.9|99672.6|99647.6|99657.7|99632.7|73
1655994120000|2022-06-23 14:22:00|99659.2|99634.2|99660.9|99635.9|99671.4|99646.4|99655.7|99630.7|73
1655994130000|2022-06-23 14:22:10|99659.3|99634.3|99660.5|99635.5|99669.7|99644.7|99659.3|99634.3|72
1655994140000|2022-06-23 14:22:20|99659.9|99634.9|99680.7|99655.7|99680.7|99655.7|99659.9|99634.9|64
1655994150000|2022-06-23 14:22:30|99683.1|99658.1|99675.9|99650.9|99683.1|99658.1|99675.9|99650.9|54
1655994160000|2022-06-23 14:22:40|99672.2|99647.2|99677.7|99652.7|99681.7|99656.7|99671.1|99646.1|57
1655994170000|2022-06-23 14:22:50|99677.8|99652.8|99684.1|99659.1|99684.1|99659.1|99670.2|99645.2|68
1655994180000|2022-06-23 14:23:00|99684.9|99659.9|99682.9|99657.9|99693.7|99668.7|99681.8|99656.8|69
1655994190000|2022-06-23 14:23:10|99682.7|99657.7|99668.8|99643.8|99690.7|99665.7|99667.4|99642.4|73
1655994200000|2022-06-23 14:23:20|99668.5|99643.5|99674|99649|99679.9|99654.9|99666|99641|67
1655994210000|2022-06-23 14:23:30|99673.1|99648.1|99672.6|99647.6|99677.2|99652.2|99667.4|99642.4|69
1655994220000|2022-06-23 14:23:40|99672.5|99647.5|99641.5|99616.5|99673.4|99648.4|99639.4|99614.4|76
1655994230000|2022-06-23 14:23:50|99641.9|99616.9|99658.8|99633.8|99663.8|99638.8|99628.7|99603.7|73
1655994240000|2022-06-23 14:24:00|99658.9|99633.9|99664.8|99639.8|99671.9|99646.9|99658.9|99633.9|72
1655994250000|2022-06-23 14:24:10|99664.5|99639.5|99666.9|99641.9|99668.9|99643.9|99659.6|99634.6|71
1655994260000|2022-06-23 14:24:20|99666.4|99641.4|99666.2|99641.2|99670.7|99645.7|99664.6|99639.6|72
1655994270000|2022-06-23 14:24:30|99666.8|99641.8|99672.1|99647.1|99674.1|99649.1|99645|99620|75
1655994280000|2022-06-23 14:24:40|99671.1|99646.1|99674.1|99649.1|99682.2|99657.2|99669.3|99644.3|74
1655994290000|2022-06-23 14:24:50|99675|99650|99682.3|99657.3|99684.9|99659.9|99670.9|99645.9|68
1655994300000|2022-06-23 14:25:00|99682.5|99657.5|99711.4|99686.4|99712.9|99687.9|99681.5|99656.5|75
1655994310000|2022-06-23 14:25:10|99711.6|99686.6|99706.5|99681.5|99712.5|99687.5|99705.9|99680.9|69
1655994320000|2022-06-23 14:25:20|99708.5|99683.5|99689.6|99664.6|99715.5|99690.5|99687.8|99662.8|73
1655994330000|2022-06-23 14:25:30|99688.8|99663.8|99668.6|99643.6|99692.8|99667.8|99663.3|99638.3|73
1655994340000|2022-06-23 14:25:40|99667.5|99642.5|99649.6|99624.6|99669.2|99642.5|99646.6|99615|73
1655994350000|2022-06-23 14:25:50|99649.3|99624.3|99646.2|99621.2|99656.4|99631.4|99645.8|99620.8|68
1655994360000|2022-06-23 14:26:00|99649.1|99624.1|99634.1|99609.1|99649.1|99624.1|99633.8|99608.8|72
1655994370000|2022-06-23 14:26:10|99634.7|99609.7|99642.8|99617.8|99646|99621|99634.5|99609.5|74
1655994380000|2022-06-23 14:26:20|99643.1|99618.1|99652.7|99627.7|99654.2|99629.2|99638.7|99613.7|69
1655994390000|2022-06-23 14:26:30|99650.6|99625.6|99669.1|99644.1|99679|99654|99650.6|99625.6|77
1655994400000|2022-06-23 14:26:40|99667.2|99642.2|99681.8|99656.8|99686.4|99661.4|99665|99640|75
1655994410000|2022-06-23 14:26:50|99680.9|99655.9|99692.9|99667.9|99700.2|99675.2|99680.9|99655.9|74
1655994420000|2022-06-23 14:27:00|99692.6|99667.6|99675.4|99650.4|99696.3|99671.3|99673.7|99648.7|75
1655994430000|2022-06-23 14:27:10|99676|99651|99694.6|99669.6|99697.4|99672.4|99671.9|99646.9|74
1655994440000|2022-06-23 14:27:20|99694.1|99669.1|99698.5|99673.5|99700.1|99675.1|99690.5|99665.5|72
1655994450000|2022-06-23 14:27:30|99697.9|99672.9|99690.9|99665.9|99697.9|99672.9|99681.3|99656.3|73
1655994460000|2022-06-23 14:27:40|99691.3|99666.3|99729.7|99704.7|99731.7|99706.7|99691.1|99666.1|74
1655994470000|2022-06-23 14:27:50|99729.6|99704.6|99722.9|99697.9|99732.6|99707.6|99719.4|99694.4|68
1655994480000|2022-06-23 14:28:00|99721.9|99696.9|99720.5|99695.5|99728.5|99703.5|99709.8|99684.8|76
1655994490000|2022-06-23 14:28:10|99721.9|99696.9|99699.7|99674.7|99722.1|99697.1|99698.2|99673.2|77
1655994500000|2022-06-23 14:28:20|99696.7|99671.7|99701.3|99676.3|99702.1|99677.1|99681.7|99656.7|73
1655994510000|2022-06-23 14:28:30|99701.1|99676.1|99716.2|99691.2|99719.1|99694.1|99695.8|99670.8|68
1655994520000|2022-06-23 14:28:40|99717|99692|99739.9|99714.9|99739.9|99714.9|99715.7|99690.7|77
1655994530000|2022-06-23 14:28:50|99740.4|99715.4|99729.9|99704.9|99742.5|99717.5|99726.5|99701.5|75
1655994540000|2022-06-23 14:29:00|99729.7|99704.7|99732|99707|99746.7|99721.7|99729.4|99704.4|70
1655994550000|2022-06-23 14:29:10|99731.2|99706.2|99728.9|99703.9|99738|99713|99718|99693|74
1655994560000|2022-06-23 14:29:20|99729.8|99704.8|99732.4|99707.4|99738.2|99713.2|99725|99700|68
1655994570000|2022-06-23 14:29:30|99733.4|99708.4|99742.5|99717.5|99746.1|99721.1|99727.1|99702.1|72
1655994580000|2022-06-23 14:29:40|99739.4|99714.4|99737|99712|99743.6|99718.6|99731|99706|73
1655994590000|2022-06-23 14:29:50|99735.5|99710.5|99721|99696|99743.7|99718.7|99715.2|99690.2|74
1655994600000|2022-06-23 14:30:00|99717.4|99692.4|99714.8|99689.8|99721.8|99696.8|99707|99682|77
1655994610000|2022-06-23 14:30:10|99718.5|99693.5|99703.3|99678.3|99726.2|99701.2|99703.3|99678.3|77
1655994620000|2022-06-23 14:30:20|99700.9|99675.9|99698.4|99673.4|99701.4|99676.4|99685.2|99660.2|78
1655994630000|2022-06-23 14:30:30|99697.2|99672.2|99688.8|99663.8|99699|99674|99682.8|99657.8|77
1655994640000|2022-06-23 14:30:40|99687.9|99662.9|99689.7|99664.7|99699.7|99674.7|99687.5|99662.5|73
1655994650000|2022-06-23 14:30:50|99691.8|99666.8|99699.2|99674.2|99700.8|99675.8|99687.3|99662.3|62
1655994660000|2022-06-23 14:31:00|99700.2|99675.2|99693.3|99668.3|99709.8|99682.5|99693.3|99659.8|26
1655994670000|2022-06-23 14:31:10|99693.5|99668.5|99675.3|99650.3|99693.9|99668.9|99675.3|99650.3|70
1655994680000|2022-06-23 14:31:20|99675.6|99650.6|99692.3|99667.3|99692.5|99667.5|99663.4|99638.4|72
1655994690000|2022-06-23 14:31:30|99693.1|99668.1|99691.5|99666.5|99698.6|99673.6|99689.8|99664.8|69
1655994700000|2022-06-23 14:31:40|99691.7|99666.7|99692.7|99667.7|99703|99678|99688.4|99663.4|65
1655994710000|2022-06-23 14:31:50|99694.7|99669.7|99677.6|99652.6|99694.7|99669.7|99674.2|99649.2|64
1655994720000|2022-06-23 14:32:00|99679.1|99654.1|99676.7|99651.7|99683.1|99658.1|99670.2|99645.2|64
1655994730000|2022-06-23 14:32:10|99676|99651|99663.1|99638.1|99690.7|99665.7|99662.6|99637.6|71
1655994740000|2022-06-23 14:32:20|99662.3|99637.3|99683.1|99658.1|99691.8|99666.8|99661.4|99636.4|77
1655994750000|2022-06-23 14:32:30|99687.7|99662.7|99692.7|99667.7|99698.8|99673.8|99680.8|99655.8|64
1655994760000|2022-06-23 14:32:40|99693.3|99668.3|99700.1|99675.1|99701.2|99676.2|99687.1|99662.1|74
1655994770000|2022-06-23 14:32:50|99698.2|99673.2|99711|99686|99714.1|99689.1|99696.8|99671.8|66
1655994780000|2022-06-23 14:33:00|99713.5|99688.5|99804.4|99779.4|99812|99787|99713.5|99688.5|78
1655994790000|2022-06-23 14:33:10|99806|99781|99799.7|99774.7|99812.9|99787.9|99788.3|99763.3|74
1655994800000|2022-06-23 14:33:20|99794.9|99769.9|99783.1|99758.1|99798.1|99773.1|99779.9|99754.9|73
1655994810000|2022-06-23 14:33:30|99781.8|99756.8|99805.5|99780.5|99806.3|99781.3|99769|99744|78
1655994820000|2022-06-23 14:33:40|99806.2|99781.2|99860.9|99835.9|99860.9|99835.9|99803.9|99778.9|76
1655994830000|2022-06-23 14:33:50|99855.6|99830.6|99853.6|99828.6|99872|99833.8|99847.4|99814.3|79
1655994840000|2022-06-23 14:34:00|99857.3|99832.3|99850.8|99825.8|99892.8|99858|99831.7|99794.8|79
1655994850000|2022-06-23 14:34:10|99849.6|99824.6|99844.5|99819.5|99859|99825.1|99835.1|99809|77
1655994860000|2022-06-23 14:34:20|99845|99820|99856.8|99831.8|99867.1|99842.1|99836.8|99811.8|77
1655994870000|2022-06-23 14:34:30|99856.7|99831.7|99861.6|99836.6|99865.9|99840.9|99854.3|99829.3|73
1655994880000|2022-06-23 14:34:40|99862.6|99837.6|99861.8|99836.8|99874.9|99837.6|99849.8|99802.6|78
1655994890000|2022-06-23 14:34:50|99860.3|99835.3|99868.2|99843.2|99875.4|99850.4|99848|99823|75
1655994900000|2022-06-23 14:35:00|99868.5|99843.5|99863.7|99838.7|99924.6|99895.9|99863.7|99838.7|75
1655994910000|2022-06-23 14:35:10|99859.8|99834.8|99844.6|99819.6|99862|99837|99842.4|99817.4|76
1655994920000|2022-06-23 14:35:20|99843.7|99818.7|99840.3|99815.3|99854.5|99829.5|99832.5|99807.5|74
1655994930000|2022-06-23 14:35:30|99846.3|99821.3|99856.1|99831.1|99858.7|99833.7|99842.4|99817.4|69
1655994940000|2022-06-23 14:35:40|99855|99830|99831.2|99806.2|99855.4|99830.4|99831.2|99806.2|13
1655994950000|2022-06-23 14:35:50|99807.6|99782.6|99809.9|99759.9|99830.5|99805.5|99807.6|99759.9|65
1655994960000|2022-06-23 14:36:00|99788.5|99763.5|99828.8|99803.8|99842.5|99811|99788.5|99763.5|73
1655994970000|2022-06-23 14:36:10|99829.5|99804.5|99839.5|99814.5|99861.8|99836.8|99829|99804|73
1655994980000|2022-06-23 14:36:20|99843.6|99818.6|99836|99811|99851.1|99825.4|99820.5|99785.2|72
1655994990000|2022-06-23 14:36:30|99842|99817|99870.7|99845.7|99870.7|99845.7|99834.1|99809.1|68
1655995000000|2022-06-23 14:36:40|99873.1|99848.1|99871.1|99846.1|99880.8|99855.8|99864.7|99839.7|74
1655995010000|2022-06-23 14:36:50|99870.8|99845.8|99867.7|99842.7|99875.9|99850.9|99867.4|99842.4|70
1655995020000|2022-06-23 14:37:00|99868|99843|99827.6|99802.6|99875.4|99849.1|99816.7|99785|79
1655995030000|2022-06-23 14:37:10|99825.5|99800.5|99852.3|99827.3|99861.8|99827.3|99824.1|99796.6|76
1655995040000|2022-06-23 14:37:20|99866.9|99816.9|99855.3|99830.3|99885.6|99843.1|99854.3|99810.6|76
1655995050000|2022-06-23 14:37:30|99855.9|99830.9|99840.8|99815.8|99860.2|99835.2|99836.2|99808.7|68
1655995060000|2022-06-23 14:37:40|99841.3|99816.3|99825.9|99775.9|99841.3|99816.3|99799.5|99763|66
1655995070000|2022-06-23 14:37:50|99832.7|99782.7|99800.4|99775.4|99832.7|99789.6|99800.1|99770.5|74
1655995080000|2022-06-23 14:38:00|99802.7|99777.7|99815.5|99790.5|99824.7|99795.8|99798.7|99773.7|74
1655995090000|2022-06-23 14:38:10|99817.5|99792.5|99834.1|99809.1|99835.6|99810.6|99817.5|99792.5|73
1655995100000|2022-06-23 14:38:20|99833.9|99808.9|99834.2|99809.2|99851.2|99826.2|99827.5|99802.5|78
1655995110000|2022-06-23 14:38:30|99834.4|99809.4|99843.7|99818.7|99861.5|99836.5|99833.8|99808.8|75
1655995120000|2022-06-23 14:38:40|99847.6|99822.6|99851.7|99826.7|99853.7|99828.7|99839.2|99814.2|74
1655995130000|2022-06-23 14:38:50|99851.1|99826.1|99866.9|99841.9|99867.7|99842.7|99851.1|99826.1|70
1655995140000|2022-06-23 14:39:00|99867.2|99842.2|99829.6|99804.6|99867.2|99842.2|99829.6|99804.6|77
1655995150000|2022-06-23 14:39:10|99829.7|99804.7|99830.9|99805.9|99843|99812.1|99804.4|99778.5|77
1655995160000|2022-06-23 14:39:20|99831.8|99806.8|99804.8|99779.8|99838.7|99813.7|99798.8|99762.2|65
1655995170000|2022-06-23 14:39:30|99802|99777|99803.2|99753.2|99817.9|99792.9|99778.8|99747.3|73
1655995180000|2022-06-23 14:39:40|99803.6|99753.6|99812|99762|99812.4|99776.4|99793|99745.7|75
1655995190000|2022-06-23 14:39:50|99812.1|99762.1|99785.2|99760.2|99812.7|99772.7|99785.2|99751.3|63
1655995200000|2022-06-23 14:40:00|99787.1|99762.1|99793.9|99743.9|99796.7|99762.1|99781.2|99741.2|33
1655995210000|2022-06-23 14:40:10|99793.7|99743.7|99793.5|99768.5|99794.4|99768.5|99788.6|99738.6|16
1655995220000|2022-06-23 14:40:20|99794|99769|99790.4|99765.4|99826|99787.6|99790.4|99763.5|44
1655995230000|2022-06-23 14:40:30|99806.9|99781.9|99809.3|99784.3|99811.6|99786.6|99799.1|99774.1|61
1655995240000|2022-06-23 14:40:40|99815.4|99790.4|99815.8|99790.8|99836.3|99808.3|99801.4|99776.4|68
1655995250000|2022-06-23 14:40:50|99815.4|99790.4|99798.4|99773.4|99818.8|99793.8|99779.5|99749.2|69
1655995260000|2022-06-23 14:41:00|99796.8|99771.8|99778.9|99753.9|99796.8|99771.8|99767.4|99730.4|68
1655995270000|2022-06-23 14:41:10|99780.4|99755.4|99826.9|99776.9|99830.2|99780.2|99777.5|99752.5|52
1655995280000|2022-06-23 14:41:20|99827.7|99777.7|99789.4|99739.4|99827.7|99777.7|99778|99738.6|42
1655995290000|2022-06-23 14:41:30|99789|99739|99781.3|99756.3|99796|99757.9|99770.5|99735.4|63
1655995300000|2022-06-23 14:41:40|99781.5|99756.5|99792.6|99742.6|99800.1|99767|99781|99742.6|64
1655995310000|2022-06-23 14:41:50|99792.5|99742.5|99747.3|99722.3|99793.4|99758.8|99744.2|99700.5|66
1655995320000|2022-06-23 14:42:00|99743.7|99718.7|99756.5|99731.5|99767.8|99731.7|99727.4|99701|64
1655995330000|2022-06-23 14:42:10|99759.1|99734.1|99797.3|99747.3|99803.1|99764.7|99759|99728.4|69
1655995340000|2022-06-23 14:42:20|99797.5|99747.5|99829.5|99804.5|99848|99812.5|99789.4|99747.5|70
1655995350000|2022-06-23 14:42:30|99835.1|99810.1|99850.7|99800.7|99859.2|99819.7|99834.8|99798.6|70
1655995360000|2022-06-23 14:42:40|99849.3|99799.3|99818.1|99768.1|99859.3|99809.3|99817.7|99767.7|76
1655995370000|2022-06-23 14:42:50|99818.6|99768.6|99795.9|99770.9|99820.2|99778.2|99795.9|99755.4|75
1655995380000|2022-06-23 14:43:00|99796.8|99771.8|99789.7|99764.7|99811|99771.8|99778.5|99738.1|63
1655995390000|2022-06-23 14:43:10|99789.6|99764.6|99782.6|99757.6|99792.8|99767.8|99782.6|99757.6|57
1655995400000|2022-06-23 14:43:20|99783|99758|99787.7|99762.7|99799.8|99768.8|99781.6|99743.7|56
1655995410000|2022-06-23 14:43:30|99785.9|99760.9|99784.9|99734.9|99796.9|99763.4|99760.1|99715.9|64
1655995420000|2022-06-23 14:43:40|99783.8|99733.8|99767.9|99717.9|99786.7|99747.4|99765.6|99717.8|62
1655995430000|2022-06-23 14:43:50|99770.9|99720.9|99768.1|99743.1|99773.8|99748.5|99749.7|99712.5|75
1655995440000|2022-06-23 14:44:00|99770.3|99745.3|99778.6|99753.6|99778.6|99753.6|99770.3|99745.3|64
1655995450000|2022-06-23 14:44:10|99778.9|99753.9|99787.6|99762.6|99790.2|99765.2|99778.9|99753.9|73
1655995460000|2022-06-23 14:44:20|99787.5|99762.5|99784.6|99759.6|99790.3|99765.3|99776.7|99751.7|71
1655995470000|2022-06-23 14:44:30|99785|99760|99818.5|99793.5|99818.5|99793.5|99771.6|99736.6|75
1655995480000|2022-06-23 14:44:40|99821.9|99796.9|99803.1|99778.1|99822.9|99797.9|99798.6|99773.6|73
1655995490000|2022-06-23 14:44:50|99802.4|99777.4|99800.6|99775.6|99835.8|99810.8|99800.4|99750.4|72
1655995500000|2022-06-23 14:45:00|99800.4|99775.4|99800.9|99775.9|99812.4|99787.4|99799.1|99774.1|69
1655995510000|2022-06-23 14:45:10|99801.8|99776.8|99814.2|99789.2|99816.7|99791.7|99801.1|99776.1|69
1655995520000|2022-06-23 14:45:20|99814.3|99789.3|99815.2|99790.2|99830.1|99805.1|99805.7|99780.7|77
1655995530000|2022-06-23 14:45:30|99817.7|99792.7|99813.7|99788.7|99817.7|99792.7|99805.5|99780.5|75
1655995540000|2022-06-23 14:45:40|99812.9|99787.9|99817.4|99792.4|99821.4|99796.4|99807.6|99782.6|71
1655995550000|2022-06-23 14:45:50|99816.8|99791.8|99781.5|99756.5|99817.5|99792.5|99780.6|99750.6|71
1655995560000|2022-06-23 14:46:00|99782.4|99732.4|99763.8|99738.8|99782.4|99745.5|99761.7|99732.4|57
1655995570000|2022-06-23 14:46:10|99764.6|99739.6|99759.8|99734.8|99768.2|99743.2|99759.8|99734.8|63
1655995580000|2022-06-23 14:46:20|99761.9|99736.9|99762.7|99737.7|99766.1|99741.1|99760.3|99735.3|66
1655995590000|2022-06-23 14:46:30|99763.9|99738.9|99751.1|99726.1|99778.7|99753.7|99749.4|99723.8|73
1655995600000|2022-06-23 14:46:40|99751.2|99726.2|99749.3|99724.3|99756.9|99730.5|99735|99706.9|66
1655995610000|2022-06-23 14:46:50|99749.9|99724.9|99746.9|99721.9|99750.3|99725.3|99742.6|99717.6|61
1655995620000|2022-06-23 14:47:00|99745.2|99720.2|99743|99718|99771.4|99727.2|99720.4|99683.1|60
1655995630000|2022-06-23 14:47:10|99741.9|99716.9|99716.4|99691.4|99747.7|99722.7|99712.7|99687.7|56
1655995640000|2022-06-23 14:47:20|99716.2|99691.2|99709.6|99684.6|99719.3|99692.6|99698.9|99665.5|66
1655995650000|2022-06-23 14:47:30|99710.1|99685.1|99734.5|99684.5|99744|99698.8|99701.9|99665.7|66
1655995660000|2022-06-23 14:47:40|99730.7|99705.7|99717|99692|99746.2|99718.5|99716.3|99683.2|71
1655995670000|2022-06-23 14:47:50|99717.1|99692.1|99663.2|99638.2|99719.8|99694.8|99663.2|99638.2|64
1655995680000|2022-06-23 14:48:00|99665.3|99640.3|99703|99678|99722.4|99690.8|99663.1|99638.1|75
1655995690000|2022-06-23 14:48:10|99706.4|99681.4|99728.6|99703.6|99728.6|99703.6|99691.2|99651.3|73
1655995700000|2022-06-23 14:48:20|99727.7|99702.7|99699|99674|99730.7|99705.7|99692.7|99665.3|72
1655995710000|2022-06-23 14:48:30|99698.3|99673.3|99678.7|99653.7|99699.5|99674.5|99669|99644|77
1655995720000|2022-06-23 14:48:40|99678.2|99653.2|99678.1|99653.1|99681.5|99656.5|99675.3|99650.3|60
1655995730000|2022-06-23 14:48:50|99677.9|99652.9|99656.8|99631.8|99677.9|99652.9|99656.8|99631.8|71
1655995740000|2022-06-23 14:49:00|99654.2|99629.2|99675.6|99650.6|99682.8|99650.7|99633.3|99602.4|74
1655995750000|2022-06-23 14:49:10|99676.2|99651.2|99698.5|99648.5|99701.3|99664.1|99675.7|99647.9|71
1655995760000|2022-06-23 14:49:20|99699.3|99649.3|99669.4|99644.4|99700.4|99659.4|99669.4|99632.2|73
1655995770000|2022-06-23 14:49:30|99670.1|99645.1|99712.4|99662.4|99716.3|99680.8|99670.1|99633.9|76
1655995780000|2022-06-23 14:49:40|99712|99662|99747.5|99697.5|99748.7|99700.3|99692.4|99661.1|43
1655995790000|2022-06-23 14:49:50|99739.4|99689.4|99739.4|99689.4|99739.4|99689.4|99739.4|99689.4|1
1655995800000|2022-06-23 14:50:00|99743.5|99693.5|99733.1|99708.1|99745.5|99711.2|99730.7|99683|18
1655995810000|2022-06-23 14:50:10|99736.2|99711.2|99776.5|99751.5|99790.5|99765.5|99736.2|99711.2|33
1655995820000|2022-06-23 14:50:20|99777|99752|99774.5|99749.5|99790.8|99765.8|99758.6|99733.6|27
1655995830000|2022-06-23 14:50:30|99772.1|99747.1|99739.5|99689.5|99788.8|99763.8|99738.5|99688.5|35
1655995840000|2022-06-23 14:50:40|99738.5|99688.5|99761.5|99711.5|99761.5|99711.5|99735|99685|17
1655995850000|2022-06-23 14:50:50|99759.5|99709.5|99731.5|99706.5|99759.5|99725|99718.5|99685|52
1655995860000|2022-06-23 14:51:00|99732.8|99707.8|99747|99722|99761.4|99736.4|99732.8|99707.8|76
1655995870000|2022-06-23 14:51:10|99737.4|99712.4|99772|99747|99772|99747|99716.7|99681|77
1655995880000|2022-06-23 14:51:20|99773.5|99748.5|99762.1|99737.1|99779.4|99754.4|99762.1|99737.1|72
1655995890000|2022-06-23 14:51:30|99764.1|99739.1|99733.1|99708.1|99766|99741|99729.3|99704.3|76
1655995900000|2022-06-23 14:51:40|99735.3|99710.3|99728.2|99703.2|99735.3|99710.3|99719.8|99694.8|74
1655995910000|2022-06-23 14:51:50|99726.2|99701.2|99742.4|99717.4|99745.4|99720.4|99722.9|99697.9|75
1655995920000|2022-06-23 14:52:00|99741.5|99716.5|99710.7|99685.7|99744.1|99719.1|99710.5|99685.5|76
1655995930000|2022-06-23 14:52:10|99712|99687|99655|99630|99712|99687|99650.1|99625.1|76
1655995940000|2022-06-23 14:52:20|99655.3|99630.3|99640.8|99615.8|99659.5|99634.5|99624.8|99599.8|73
1655995950000|2022-06-23 14:52:30|99640.9|99615.9|99626.2|99601.2|99651.4|99626.4|99626.2|99601.2|76
1655995960000|2022-06-23 14:52:40|99631.2|99606.2|99632.9|99607.9|99651.5|99626.5|99619.2|99579.9|74
1655995970000|2022-06-23 14:52:50|99627.3|99602.3|99603.2|99578.2|99632.9|99607.9|99599.1|99574.1|74
1655995980000|2022-06-23 14:53:00|99607.5|99582.5|99618.2|99593.2|99656.4|99615|99603.2|99578.2|78
1655995990000|2022-06-23 14:53:10|99619.3|99594.3|99624.5|99599.5|99629.9|99601.2|99611.2|99579.5|80
1655996000000|2022-06-23 14:53:20|99622.9|99597.9|99631|99581|99647.8|99605|99614.9|99565.3|79
1655996010000|2022-06-23 14:53:30|99631.4|99581.4|99630.3|99580.3|99640.6|99596.5|99608.4|99578.5|77
1655996020000|2022-06-23 14:53:40|99630.6|99580.6|99601.5|99576.5|99630.6|99590.4|99600.3|99573.3|69
1655996030000|2022-06-23 14:53:50|99604.2|99579.2|99594.6|99569.6|99619.4|99584.3|99593.9|99566.5|72
1655996040000|2022-06-23 14:54:00|99596.1|99571.1|99616.3|99591.3|99634.4|99609.4|99595.1|99570.1|77
1655996050000|2022-06-23 14:54:10|99615.5|99590.5|99628.4|99603.4|99632|99607|99613.1|99588.1|76
1655996060000|2022-06-23 14:54:20|99628.5|99603.5|99585|99560|99632.3|99606.5|99580.4|99555.4|78
1655996070000|2022-06-23 14:54:30|99583.8|99558.8|99577.3|99552.3|99590.8|99565.8|99576.5|99551.5|76
1655996080000|2022-06-23 14:54:40|99574|99549|99576.7|99551.7|99580.2|99555.2|99567.7|99542.7|70
1655996090000|2022-06-23 14:54:50|99577.6|99552.6|99577.8|99552.8|99587|99559.3|99563.7|99529.3|73
1655996100000|2022-06-23 14:55:00|99582.7|99557.7|99566.5|99541.5|99594.6|99558.1|99560.5|99513.6|79
1655996110000|2022-06-23 14:55:10|99565.6|99540.6|99561.3|99536.3|99595.7|99557.4|99559|99525.8|75
1655996120000|2022-06-23 14:55:20|99562.1|99537.1|99566.9|99541.9|99570.2|99545.2|99557.2|99532.2|65
1655996130000|2022-06-23 14:55:30|99566.1|99541.1|99568.9|99543.9|99578.6|99553.6|99565.1|99540.1|69
1655996140000|2022-06-23 14:55:40|99568.2|99543.2|99569.6|99544.6|99598.5|99551.4|99562.7|99527.9|71
1655996150000|2022-06-23 14:55:50|99567.7|99542.7|99565.6|99515.6|99571.3|99546.3|99551.9|99514.7|70
1655996160000|2022-06-23 14:56:00|99557.6|99532.6|99571.4|99546.4|99577.6|99546.4|99557.6|99513.3|70
1655996170000|2022-06-23 14:56:10|99573.5|99548.5|99583|99558|99596|99571|99572.2|99541.7|78
1655996180000|2022-06-23 14:56:20|99584.2|99559.2|99604.5|99554.5|99608.1|99568.3|99577.9|99541.5|70
1655996190000|2022-06-23 14:56:30|99606.2|99556.2|99588.1|99563.1|99606.2|99569.3|99585.7|99551.8|72
1655996200000|2022-06-23 14:56:40|99587|99562|99594.3|99544.3|99608.9|99567.6|99576.7|99544.3|78
1655996210000|2022-06-23 14:56:50|99596.5|99546.5|99570.4|99545.4|99599|99561.3|99567.4|99533.7|71
1655996220000|2022-06-23 14:57:00|99570.3|99545.3|99580|99555|99581.1|99556.1|99560|99535|72
1655996230000|2022-06-23 14:57:10|99579.1|99554.1|99558.7|99533.7|99579.3|99554.3|99558.6|99533.6|72
1655996240000|2022-06-23 14:57:20|99556.6|99531.6|99538.8|99513.8|99563.8|99538.8|99538.1|99513.1|75
1655996250000|2022-06-23 14:57:30|99538.2|99513.2|99517.1|99492.1|99542|99517|99506.6|99473|76
1655996260000|2022-06-23 14:57:40|99516.3|99491.3|99521.1|99496.1|99525|99500|99515.5|99490.5|65
1655996270000|2022-06-23 14:57:50|99521.4|99496.4|99526.5|99501.5|99529.8|99504.8|99514.4|99489.4|49
1655996280000|2022-06-23 14:58:00|99525.9|99500.9|99553.9|99528.9|99577.9|99552.9|99524|99499|69
1655996290000|2022-06-23 14:58:10|99554.4|99529.4|99533|99508|99568.7|99543.7|99520.6|99480.1|74
1655996300000|2022-06-23 14:58:20|99550.3|99500.3|99552.6|99527.6|99561.5|99529|99529.6|99500.3|73
1655996310000|2022-06-23 14:58:30|99551.1|99526.1|99548.8|99523.8|99552|99527|99543.4|99518.4|69
1655996320000|2022-06-23 14:58:40|99549.2|99524.2|99531.9|99506.9|99549.2|99524.2|99531.4|99506.4|67
1655996330000|2022-06-23 14:58:50|99532.3|99507.3|99534.3|99509.3|99535.1|99510.1|99518.9|99493.9|70
1655996340000|2022-06-23 14:59:00|99534.4|99509.4|99546.5|99521.5|99547.9|99522.9|99533.5|99508.5|71
1655996350000|2022-06-23 14:59:10|99548.1|99523.1|99541.3|99516.3|99549.3|99524.3|99541.2|99516.2|66
1655996360000|2022-06-23 14:59:20|99541.2|99516.2|99550.7|99525.7|99553.2|99528.2|99538.8|99513.8|72
1655996370000|2022-06-23 14:59:30|99550.8|99525.8|99552|99527|99552.5|99527.5|99543.5|99518.5|72
1655996380000|2022-06-23 14:59:40|99550.6|99525.6|99550.7|99525.7|99552.1|99527.1|99548|99523|66
1655996390000|2022-06-23 14:59:50|99550.1|99525.1|99550.1|99525.1|99552.9|99527.9|99546.9|99521.9|50
1655996400000|2022-06-23 15:00:00|99549.4|99524.4|99586.1|99561.1|99586.1|99561.1|99536.3|99511.3|41
1655996410000|2022-06-23 15:00:10|99583.5|99558.5|99569.4|99519.4|99587.8|99562.8|99555.4|99517.4|17
1655996420000|2022-06-23 15:00:20|99552.5|99527.5|99550|99525|99560.9|99535.9|99549|99524|10
1655996430000|2022-06-23 15:00:30|99562.2|99537.2|99563.5|99538.5|99577.1|99552.1|99562.2|99526.5|15
1655996440000|2022-06-23 15:00:40|99566|99541|99559.1|99534.1|99568.2|99543.2|99556.6|99531.6|61
1655996450000|2022-06-23 15:00:50|99559.4|99534.4|99558.3|99533.3|99565.5|99540.5|99552.7|99527.7|59
1655996460000|2022-06-23 15:01:00|99559.8|99534.8|99581.8|99556.8|99590.4|99565.4|99555.6|99530.6|66
1655996470000|2022-06-23 15:01:10|99582.3|99557.3|99567.8|99542.8|99586.9|99561.9|99562.6|99537.6|59
1655996480000|2022-06-23 15:01:20|99568.1|99543.1|99555.3|99530.3|99569.9|99544.9|99553.5|99528.5|71
1655996490000|2022-06-23 15:01:30|99554.2|99529.2|99561.7|99536.7|99563.8|99538.8|99550.8|99525.8|64
1655996500000|2022-06-23 15:01:40|99571|99546|99559.4|99534.4|99608.1|99568.5|99559.4|99530|78
1655996510000|2022-06-23 15:01:50|99557|99532|99568.1|99543.1|99577.9|99548.5|99557|99527.9|72
1655996520000|2022-06-23 15:02:00|99568.9|99543.9|99571.2|99546.2|99572|99547|99567.3|99542.3|65
1655996530000|2022-06-23 15:02:10|99571.5|99546.5|99549.9|99524.9|99571.5|99546.5|99549.3|99524.3|61
1655996540000|2022-06-23 15:02:20|99550.1|99525.1|99548.8|99523.8|99577.4|99539.6|99534.8|99507.2|77
1655996550000|2022-06-23 15:02:30|99551.2|99526.2|99560.6|99535.6|99569.3|99544.3|99550.7|99525.7|74
1655996560000|2022-06-23 15:02:40|99561.5|99536.5|99578.3|99553.3|99581.1|99556.1|99560.8|99535.8|69
1655996570000|2022-06-23 15:02:50|99578.5|99553.5|99615.9|99590.9|99636.9|99601.2|99578.5|99553.5|77
1655996580000|2022-06-23 15:03:00|99613.7|99588.7|99619.2|99594.2|99627|99602|99605.3|99580.3|76
1655996590000|2022-06-23 15:03:10|99617.3|99592.3|99607.4|99582.4|99617.5|99592.5|99602.8|99577.8|61
1655996600000|2022-06-23 15:03:20|99606.7|99581.7|99600.6|99575.6|99611|99586|99599.7|99574.7|65
1655996610000|2022-06-23 15:03:30|99600.8|99575.8|99613.8|99588.8|99613.8|99588.8|99597|99572|69
1655996620000|2022-06-23 15:03:40|99616.2|99591.2|99590.9|99565.9|99625.2|99600.2|99590.6|99549.9|76
1655996630000|2022-06-23 15:03:50|99592|99567|99618.3|99593.3|99637.2|99600.9|99591|99561.9|74
1655996640000|2022-06-23 15:04:00|99615.8|99590.8|99591.9|99566.9|99617.4|99592.4|99587|99551|73
1655996650000|2022-06-23 15:04:10|99593.8|99568.8|99609|99584|99628.7|99587.3|99592.7|99551.7|72
1655996660000|2022-06-23 15:04:20|99622.6|99572.6|99600.3|99575.3|99624.2|99591.5|99596.2|99554.5|70
1655996670000|2022-06-23 15:04:30|99599|99574|99601.6|99576.6|99631.4|99598.8|99599|99568.4|75
1655996680000|2022-06-23 15:04:40|99601|99576|99583.2|99533.2|99611.2|99583.1|99555.4|99519.1|77
1655996690000|2022-06-23 15:04:50|99583|99533|99569.7|99544.7|99587.8|99547.5|99566.2|99528.3|69
1655996700000|2022-06-23 15:05:00|99569.5|99544.5|99568.5|99543.5|99598.4|99560.4|99568.3|99523.9|78
1655996710000|2022-06-23 15:05:10|99567.2|99542.2|99589.4|99539.4|99590.6|99547|99561.2|99528.1|76
1655996720000|2022-06-23 15:05:20|99588.5|99538.5|99577.6|99552.6|99588.7|99552.8|99570|99534.5|70
1655996730000|2022-06-23 15:05:30|99577.4|99552.4|99575.7|99550.7|99592.1|99553.1|99564.2|99533.6|66
1655996740000|2022-06-23 15:05:40|99591.8|99541.8|99594.1|99569.1|99608.4|99572.5|99578.9|99541|68
1655996750000|2022-06-23 15:05:50|99594.3|99569.3|99591.3|99566.3|99595.9|99570.9|99585.6|99560.6|68
1655996760000|2022-06-23 15:06:00|99591.2|99566.2|99593.3|99568.3|99610|99581.1|99579.1|99550.1|74
1655996770000|2022-06-23 15:06:10|99593.4|99568.4|99587.1|99562.1|99595.7|99570.7|99584.9|99559.9|63
1655996780000|2022-06-23 15:06:20|99588.3|99563.3|99588|99563|99592.3|99567.3|99585.3|99560.3|60
1655996790000|2022-06-23 15:06:30|99584.4|99559.4|99636|99586|99645.1|99611.7|99581.2|99556.2|67
1655996800000|2022-06-23 15:06:40|99639.2|99589.2|99651.8|99601.8|99658.8|99628.4|99623|99589.2|73
1655996810000|2022-06-23 15:06:50|99653|99603|99632.9|99607.9|99667.2|99629.2|99631.6|99593.6|75
1655996820000|2022-06-23 15:07:00|99632.6|99607.6|99627.2|99602.2|99634.1|99609.1|99627.2|99602.2|71
1655996830000|2022-06-23 15:07:10|99628.4|99603.4|99632.5|99607.5|99634.1|99609.1|99626|99601|62
1655996840000|2022-06-23 15:07:20|99632.4|99607.4|99641.3|99616.3|99644.3|99619.3|99629.7|99604.7|55
1655996850000|2022-06-23 15:07:30|99642.7|99617.7|99645.5|99620.5|99648.9|99623.9|99641.6|99616.6|64
1655996860000|2022-06-23 15:07:40|99645.4|99620.4|99655.7|99630.7|99666.9|99638.9|99643.4|99597|71
1655996870000|2022-06-23 15:07:50|99656.4|99606.4|99649.1|99599.1|99659.4|99627.8|99634.9|99598.1|64
1655996880000|2022-06-23 15:08:00|99649.3|99599.3|99647.2|99597.2|99653.7|99613.3|99624.5|99583|75
1655996890000|2022-06-23 15:08:10|99647|99597|99650.3|99625.3|99660.8|99625.8|99642|99592.3|66
1655996900000|2022-06-23 15:08:20|99651|99626|99669.4|99619.4|99669.4|99635.3|99643.6|99608.1|65
1655996910000|2022-06-23 15:08:30|99663.2|99613.2|99646.4|99621.4|99665.2|99624.1|99645.7|99601.1|61
1655996920000|2022-06-23 15:08:40|99646.5|99621.5|99681.2|99631.2|99681.8|99631.8|99646.3|99615.4|48
1655996930000|2022-06-23 15:08:50|99681.5|99631.5|99671.1|99621.1|99691.7|99641.7|99671.1|99621.1|66
1655996940000|2022-06-23 15:09:00|99667.6|99617.6|99657.2|99632.2|99684.1|99646.8|99653.1|99617.6|66
1655996950000|2022-06-23 15:09:10|99658.8|99633.8|99668|99618|99676.3|99649.2|99658.4|99616.2|64
1655996960000|2022-06-23 15:09:20|99669.8|99619.8|99626.7|99576.7|99677.6|99634.2|99626.7|99576.7|65
1655996970000|2022-06-23 15:09:30|99628.7|99578.7|99634.1|99584.1|99638|99598.8|99619.4|99578.7|64
1655996980000|2022-06-23 15:09:40|99632.6|99582.6|99587.1|99537.1|99633.1|99583.1|99572.9|99536.2|73
1655996990000|2022-06-23 15:09:50|99585.8|99535.8|99557.9|99507.9|99591.6|99549.6|99557.5|99507.5|68
1655997000000|2022-06-23 15:10:00|99558|99508|99548.9|99523.9|99562.9|99527|99540|99490|75
1655997010000|2022-06-23 15:10:10|99567.2|99517.2|99559.6|99509.6|99567.2|99530.2|99535.6|99491.1|72
1655997020000|2022-06-23 15:10:20|99559.2|99509.2|99547.1|99522.1|99566.3|99536|99540|99490|74
1655997030000|2022-06-23 15:10:30|99547.2|99522.2|99573.8|99523.8|99602.5|99566|99539.5|99495|75
1655997040000|2022-06-23 15:10:40|99574.5|99524.5|99570.4|99520.4|99588.9|99543|99568|99520.4|76
1655997050000|2022-06-23 15:10:50|99569.4|99519.4|99564.3|99514.3|99574.5|99535.6|99547.5|99506.5|72
1655997060000|2022-06-23 15:11:00|99562.9|99512.9|99556.9|99531.9|99571.4|99533.7|99547.5|99512.9|59
1655997070000|2022-06-23 15:11:10|99557.2|99532.2|99575.9|99550.9|99587.8|99552.5|99551.4|99518.6|67
1655997080000|2022-06-23 15:11:20|99576|99551|99551.2|99526.2|99576.7|99551.7|99551.2|99516.2|60
1655997090000|2022-06-23 15:11:30|99550.9|99525.9|99527.4|99502.4|99562.2|99525.9|99523.4|99487.6|63
1655997100000|2022-06-23 15:11:40|99528.4|99503.4|99557.3|99507.3|99564.6|99526|99528.4|99503.2|66
1655997110000|2022-06-23 15:11:50|99556.8|99506.8|99551.1|99526.1|99560.6|99529.6|99543.7|99505.7|66
1655997120000|2022-06-23 15:12:00|99549.7|99524.7|99546|99521|99551.2|99526.2|99545.3|99520.3|60
1655997130000|2022-06-23 15:12:10|99545.9|99520.9|99520.4|99495.4|99546.3|99521.3|99519|99477.4|68
1655997140000|2022-06-23 15:12:20|99522.4|99497.4|99545.1|99520.1|99548|99523|99517.1|99492.1|72
1655997150000|2022-06-23 15:12:30|99545.6|99520.6|99546.5|99521.5|99549.8|99524.8|99543.7|99518.7|64
1655997160000|2022-06-23 15:12:40|99547.1|99522.1|99531.6|99506.6|99548.5|99523.5|99529.5|99504.5|69
1655997170000|2022-06-23 15:12:50|99531.5|99506.5|99533.8|99508.8|99547.7|99509.9|99520.4|99491.7|71
1655997180000|2022-06-23 15:13:00|99533.9|99508.9|99512.9|99487.9|99552.3|99514.3|99512.8|99487.8|69
1655997190000|2022-06-23 15:13:10|99513.8|99488.8|99470.3|99445.3|99537.1|99509.1|99464.5|99428.5|73
1655997200000|2022-06-23 15:13:20|99469.5|99444.5|99454.6|99429.6|99478|99446.4|99452.2|99413.4|72
1655997210000|2022-06-23 15:13:30|99453.7|99428.7|99457.1|99432.1|99460.8|99435.8|99453.3|99428.3|64
1655997220000|2022-06-23 15:13:40|99455.2|99430.2|99481.4|99431.4|99488.5|99438.5|99450.8|99419.4|65
1655997230000|2022-06-23 15:13:50|99472.1|99422.1|99452.6|99427.6|99474.8|99435.1|99443.7|99399.2|64
1655997240000|2022-06-23 15:14:00|99450|99425|99410.2|99385.2|99450|99425|99402.1|99366.4|69
1655997250000|2022-06-23 15:14:10|99409.6|99384.6|99406.5|99381.5|99410.2|99385.2|99397|99372|73
1655997260000|2022-06-23 15:14:20|99406.9|99381.9|99416|99391|99417.2|99392.2|99395.7|99345.7|71
1655997270000|2022-06-23 15:14:30|99416.3|99391.3|99440|99390|99440|99392.5|99407.2|99357.2|73
1655997280000|2022-06-23 15:14:40|99439.5|99389.5|99442.3|99392.3|99442.3|99392.3|99430.7|99380.7|55
1655997290000|2022-06-23 15:14:50|99441.8|99391.8|99429.5|99379.5|99466.9|99416.9|99411.4|99371.7|78
1655997300000|2022-06-23 15:15:00|99432.3|99382.3|99463.9|99413.9|99471.5|99434.2|99428.1|99382.3|74
1655997310000|2022-06-23 15:15:10|99464.8|99414.8|99467.5|99442.5|99500.9|99463.3|99454.3|99414.8|70
1655997320000|2022-06-23 15:15:20|99467.7|99442.7|99458|99433|99468.2|99442.8|99455.8|99417.2|59
1655997330000|2022-06-23 15:15:30|99460.5|99435.5|99442.3|99417.3|99470.7|99435.5|99437|99400.7|65
1655997340000|2022-06-23 15:15:40|99440.9|99415.9|99441.6|99416.6|99461.4|99424.3|99430.9|99389.8|74
1655997350000|2022-06-23 15:15:50|99441.2|99416.2|99447.5|99422.5|99449.4|99424.4|99436.9|99411.9|68
1655997360000|2022-06-23 15:16:00|99447|99422|99449.8|99424.8|99451.5|99426.5|99445.6|99420.6|57
1655997370000|2022-06-23 15:16:10|99449|99424|99447.1|99422.1|99450|99425|99439.5|99414.5|67
1655997380000|2022-06-23 15:16:20|99446.5|99421.5|99444.1|99419.1|99453.1|99428.1|99440.4|99415.4|68
1655997390000|2022-06-23 15:16:30|99443.5|99418.5|99453.5|99428.5|99456.3|99431.3|99439.3|99414.3|56
1655997400000|2022-06-23 15:16:40|99453.4|99428.4|99446.9|99421.9|99461.8|99430.3|99442.9|99407.2|65
1655997410000|2022-06-23 15:16:50|99443.7|99418.7|99435.8|99410.8|99443.7|99418.7|99431.3|99406.3|70
1655997420000|2022-06-23 15:17:00|99434.8|99409.8|99445.6|99420.6|99447.7|99422.7|99434.3|99409.3|74
1655997430000|2022-06-23 15:17:10|99445.8|99420.8|99432.5|99407.5|99449.7|99424.7|99431.6|99391.6|70
1655997440000|2022-06-23 15:17:20|99433.3|99408.3|99441.6|99416.6|99442.9|99417.9|99433.3|99408.3|61
1655997450000|2022-06-23 15:17:30|99442.2|99417.2|99456.3|99431.3|99456.3|99431.3|99432.7|99407.7|72
1655997460000|2022-06-23 15:17:40|99456.4|99431.4|99460.8|99435.8|99464.4|99439.4|99454.9|99429.9|58
1655997470000|2022-06-23 15:17:50|99460.2|99435.2|99471.1|99446.1|99475.6|99450.6|99459|99434|60
1655997480000|2022-06-23 15:18:00|99470.3|99445.3|99473.8|99448.8|99474.4|99449.4|99466.9|99441.9|67
1655997490000|2022-06-23 15:18:10|99473.5|99448.5|99475.3|99450.3|99477.4|99452.4|99472|99447|71
1655997500000|2022-06-23 15:18:20|99474.8|99449.8|99459.7|99434.7|99474.8|99449.8|99458.2|99433.2|70
1655997510000|2022-06-23 15:18:30|99460.5|99435.5|99462.1|99437.1|99467.3|99442.3|99458.6|99433.6|59
1655997520000|2022-06-23 15:18:40|99462.4|99437.4|99468.4|99443.4|99470.5|99445.5|99461.9|99436.9|61
1655997530000|2022-06-23 15:18:50|99468|99443|99454|99429|99468|99443|99452|99427|63
1655997540000|2022-06-23 15:19:00|99453.9|99428.9|99482.7|99457.7|99483.5|99458.5|99453.1|99428.1|58
1655997550000|2022-06-23 15:19:10|99482.6|99457.6|99482.4|99457.4|99490.7|99465.7|99481.3|99456.3|73
1655997560000|2022-06-23 15:19:20|99482.5|99457.5|99473.9|99448.9|99482.9|99457.9|99472|99447|65
1655997570000|2022-06-23 15:19:30|99473.4|99448.4|99475.6|99450.6|99477.1|99452.1|99470.6|99445.6|68
1655997580000|2022-06-23 15:19:40|99475.7|99450.7|99476.5|99451.5|99478.4|99453.4|99472|99447|67
1655997590000|2022-06-23 15:19:50|99476.8|99451.8|99474.5|99449.5|99483.2|99458.2|99470.5|99445.5|60
1655997600000|2022-06-23 15:20:00|99474|99449|99491.5|99466.5|99495.4|99470.4|99474|99449|74
1655997610000|2022-06-23 15:20:10|99490.6|99465.6|99486.8|99461.8|99495.2|99470.2|99485.8|99460.8|59
1655997620000|2022-06-23 15:20:20|99487.5|99462.5|99458.2|99433.2|99488.1|99463.1|99456.7|99431.7|62
1655997630000|2022-06-23 15:20:30|99458.7|99433.7|99444.5|99419.5|99465.5|99439.8|99442.6|99414|64
1655997640000|2022-06-23 15:20:40|99443.1|99418.1|99432|99407|99451.5|99426.5|99414|99384.9|72
1655997650000|2022-06-23 15:20:50|99431.4|99406.4|99457.7|99432.7|99462.5|99437.5|99431.4|99406.4|73
1655997660000|2022-06-23 15:21:00|99457.9|99432.9|99490.2|99465.2|99490.5|99465.5|99456.8|99431.8|78
1655997670000|2022-06-23 15:21:10|99490.1|99465.1|99498.3|99473.3|99499.3|99474.3|99483.9|99458.9|68
1655997680000|2022-06-23 15:21:20|99498.7|99473.7|99510.8|99485.8|99513.9|99488.9|99498.3|99473.3|64
1655997690000|2022-06-23 15:21:30|99510.7|99485.7|99510.6|99485.6|99511.7|99486.7|99508.5|99483.5|56
1655997700000|2022-06-23 15:21:40|99512.5|99487.5|99511.3|99486.3|99524.9|99491.5|99504.8|99472.5|66
1655997710000|2022-06-23 15:21:50|99510.6|99485.6|99533.7|99508.7|99534.9|99509.9|99510.5|99485.5|61
1655997720000|2022-06-23 15:22:00|99534.1|99509.1|99536.8|99511.8|99540.8|99515.8|99534.1|99509.1|65
1655997730000|2022-06-23 15:22:10|99537.1|99512.1|99568.6|99543.6|99572.3|99547.3|99537.1|99512.1|65
1655997740000|2022-06-23 15:22:20|99568|99543|99563.1|99538.1|99568|99543|99560.2|99535.2|64
1655997750000|2022-06-23 15:22:30|99563.2|99538.2|99561.1|99536.1|99566.6|99541.6|99553.6|99528.6|70
1655997760000|2022-06-23 15:22:40|99564.3|99539.3|99565.5|99540.5|99567.5|99542.5|99556.1|99531.1|66
1655997770000|2022-06-23 15:22:50|99564.9|99539.9|99565.5|99540.5|99566.1|99541.1|99557.3|99532.3|63
1655997780000|2022-06-23 15:23:00|99563.2|99538.2|99571.9|99546.9|99578.2|99553.2|99563.2|99538.2|64
1655997790000|2022-06-23 15:23:10|99571.7|99546.7|99570.5|99545.5|99575.7|99550.7|99566.7|99541.7|54
1655997800000|2022-06-23 15:23:20|99570.6|99545.6|99647.4|99597.4|99647.4|99608.8|99565.6|99536.1|70
1655997810000|2022-06-23 15:23:30|99647.3|99597.3|99634.8|99584.8|99651.4|99601.4|99619.1|99569.1|75
1655997820000|2022-06-23 15:23:40|99634.6|99584.6|99628.7|99578.7|99642.2|99592.2|99617|99567|67
1655997830000|2022-06-23 15:23:50|99628|99578|99638.7|99613.7|99638.7|99613.7|99624.3|99578|52
1655997840000|2022-06-23 15:24:00|99655.3|99605.3|99646.4|99596.4|99668.6|99618.6|99636.5|99586.5|76
1655997850000|2022-06-23 15:24:10|99650|99600|99661.3|99611.3|99669.9|99619.9|99633.4|99595.6|79
1655997860000|2022-06-23 15:24:20|99659.4|99609.4|99664.8|99614.8|99667.5|99617.5|99659.4|99609.4|65
1655997870000|2022-06-23 15:24:30|99665.6|99615.6|99665.7|99640.7|99673.1|99641.3|99652.5|99615.3|70
1655997880000|2022-06-23 15:24:40|99667|99642|99665.9|99640.9|99667|99642|99656.2|99631.2|67
1655997890000|2022-06-23 15:24:50|99664.4|99639.4|99681.7|99631.7|99687.6|99647.2|99659.3|99623.6|75
1655997900000|2022-06-23 15:25:00|99681.9|99631.9|99683.5|99633.5|99691.9|99641.9|99681.1|99631.1|68
1655997910000|2022-06-23 15:25:10|99685.1|99635.1|99675|99625|99685.1|99635.1|99665.6|99615.6|70
1655997920000|2022-06-23 15:25:20|99675.6|99625.6|99644.8|99594.8|99679.2|99629.2|99644.8|99594.8|68
1655997930000|2022-06-23 15:25:30|99645.9|99595.9|99649.5|99599.5|99659.6|99609.6|99641.5|99591.5|69
1655997940000|2022-06-23 15:25:40|99648.3|99598.3|99644|99594|99650.1|99600.1|99635.5|99585.5|67
1655997950000|2022-06-23 15:25:50|99641|99591|99641.6|99591.6|99652|99602|99636.6|99586.6|49
1655997960000|2022-06-23 15:26:00|99642.5|99592.5|99671.1|99621.1|99676|99626|99639.5|99589.5|68
1655997970000|2022-06-23 15:26:10|99670.4|99620.4|99645.2|99595.2|99674.9|99624.9|99635.4|99591.6|66
1655997980000|2022-06-23 15:26:20|99644.4|99594.4|99637.1|99587.1|99649.6|99606.9|99616.3|99586.6|71
1655997990000|2022-06-23 15:26:30|99637|99587|99627.6|99602.6|99643|99606.1|99622.8|99586.9|68
1655998000000|2022-06-23 15:26:40|99628|99603|99650.6|99600.6|99662|99621.2|99619.2|99585.1|74
1655998010000|2022-06-23 15:26:50|99646.4|99596.4|99642.1|99592.1|99649.2|99605|99624.1|99582.4|66
1655998020000|2022-06-23 15:27:00|99639.5|99589.5|99622.3|99597.3|99645.1|99608.9|99622.2|99584.6|63
1655998030000|2022-06-23 15:27:10|99632.3|99582.3|99616.1|99591.1|99632.8|99596.9|99612.9|99577.7|68
1655998040000|2022-06-23 15:27:20|99616.3|99591.3|99607.7|99582.7|99618|99593|99607.1|99582.1|65
1655998050000|2022-06-23 15:27:30|99609|99584|99618.7|99593.7|99626.5|99601.5|99608.1|99583.1|62
1655998060000|2022-06-23 15:27:40|99618.4|99593.4|99644.3|99619.3|99651.7|99620.7|99612.4|99587.4|65
1655998070000|2022-06-23 15:27:50|99644.4|99619.4|99627.3|99577.3|99647|99622|99610.8|99560.8|65
1655998080000|2022-06-23 15:28:00|99612.8|99562.8|99617|99592|99626.5|99597.8|99603.3|99561.2|70
1655998090000|2022-06-23 15:28:10|99617.7|99592.7|99636.5|99586.5|99637.8|99601.5|99614.7|99577.6|68
1655998100000|2022-06-23 15:28:20|99639.2|99589.2|99629.3|99579.3|99639.2|99594.6|99613|99578.8|59
1655998110000|2022-06-23 15:28:30|99629.1|99579.1|99605.1|99580.1|99629.8|99591.7|99604.2|99576.7|60
1655998120000|2022-06-23 15:28:40|99605.2|99580.2|99626.9|99576.9|99633.5|99597.2|99604.7|99566.7|66
1655998130000|2022-06-23 15:28:50|99629.1|99579.1|99631|99581|99650.8|99600.8|99617|99571.4|74
1655998140000|2022-06-23 15:29:00|99630.4|99580.4|99642.8|99592.8|99682.5|99610.4|99622.6|99544.6|77
1655998150000|2022-06-23 15:29:10|99642.1|99592.1|99639.6|99589.6|99696.8|99602.4|99630.8|99550.9|75
1655998160000|2022-06-23 15:29:20|99639.2|99589.2|99631.8|99581.8|99721.2|99594.2|99627.9|99539|77
1655998170000|2022-06-23 15:29:30|99631.3|99581.3|99589.9|99539.9|99631.3|99581.3|99587.1|99537.1|70
1655998180000|2022-06-23 15:29:40|99582|99532|99594.7|99544.7|99594.8|99544.8|99560.9|99510.9|72
1655998190000|2022-06-23 15:29:50|99594.1|99544.1|99606.1|99556.1|99612.8|99562.8|99585.2|99535.2|71
1655998200000|2022-06-23 15:30:00|99606.2|99556.2|99573.4|99523.4|99606.2|99556.2|99573.4|99523.4|76
1655998210000|2022-06-23 15:30:10|99567.5|99517.5|99575.8|99525.8|99584.5|99539.5|99564.5|99517.5|70
1655998220000|2022-06-23 15:30:20|99574.2|99524.2|99572.3|99522.3|99583.6|99533.6|99570.6|99520.6|67
1655998230000|2022-06-23 15:30:30|99577.5|99527.5|99556.8|99506.8|99580.8|99530.8|99546|99506.8|67
1655998240000|2022-06-23 15:30:40|99559.5|99509.5|99564|99514|99573.2|99523.2|99556.5|99506.5|73
1655998250000|2022-06-23 15:30:50|99563|99513|99572.3|99522.3|99580.8|99530.8|99562.2|99512.2|71
1655998260000|2022-06-23 15:31:00|99578.4|99528.4|99613.8|99563.8|99624|99574|99571.5|99521.5|63
1655998270000|2022-06-23 15:31:10|99614.9|99564.9|99602|99552|99615.1|99565.1|99600.7|99550.7|24
1655998280000|2022-06-23 15:31:20|99605.2|99555.2|99586.5|99536.5|99606|99556|99571.2|99526.4|65
1655998290000|2022-06-23 15:31:30|99585.7|99535.7|99634.8|99609.8|99636.9|99611.9|99581.3|99531.3|73
1655998300000|2022-06-23 15:31:40|99635.6|99610.6|99642.6|99592.6|99643.1|99611.2|99628.5|99587.3|74
1655998310000|2022-06-23 15:31:50|99642.7|99592.7|99640.2|99590.2|99644.5|99594.5|99637.7|99587.7|57
1655998320000|2022-06-23 15:32:00|99640.7|99590.7|99635.9|99585.9|99644.5|99594.5|99631.9|99581.9|73
1655998330000|2022-06-23 15:32:10|99635.5|99585.5|99627.3|99577.3|99638.3|99590.7|99614|99573.7|69
1655998340000|2022-06-23 15:32:20|99626.8|99576.8|99641.6|99591.6|99644|99601.5|99618.9|99576.8|66
1655998350000|2022-06-23 15:32:30|99640.9|99590.9|99645.6|99595.6|99650.2|99609.4|99628.8|99589.4|59
1655998360000|2022-06-23 15:32:40|99645.9|99595.9|99649.8|99624.8|99652.3|99624.8|99636|99595|66
1655998370000|2022-06-23 15:32:50|99647.8|99622.8|99638.8|99613.8|99652|99627|99636.9|99596.6|73
1655998380000|2022-06-23 15:33:00|99636.9|99611.9|99634.2|99609.2|99637.3|99612.3|99628.6|99603.6|56
1655998390000|2022-06-23 15:33:10|99631.7|99606.7|99623.4|99598.4|99632.9|99607.9|99618.3|99593.3|74
1655998400000|2022-06-23 15:33:20|99624.4|99599.4|99643|99618|99645.6|99620.6|99621.3|99596.3|69
1655998410000|2022-06-23 15:33:30|99644.5|99619.5|99634.9|99609.9|99645.3|99620.3|99622.1|99597.1|74
1655998420000|2022-06-23 15:33:40|99636|99611|99617.7|99592.7|99637.1|99612.1|99617.7|99592.7|68
1655998430000|2022-06-23 15:33:50|99615.7|99590.7|99633.9|99608.9|99635.1|99610.1|99614.4|99589.4|70
1655998440000|2022-06-23 15:34:00|99634.4|99609.4|99634.4|99609.4|99636.2|99611.2|99632.3|99607.3|55
1655998450000|2022-06-23 15:34:10|99633.6|99608.6|99627.3|99602.3|99633.7|99608.7|99623.9|99598.9|63
1655998460000|2022-06-23 15:34:20|99626.9|99601.9|99691.5|99641.5|99700.6|99656.2|99625.7|99600.7|65
1655998470000|2022-06-23 15:34:30|99692.1|99642.1|99730.5|99680.5|99781.5|99704.5|99691.4|99617.5|75
1655998480000|2022-06-23 15:34:40|99734|99684|99734.3|99684.3|99751|99701|99729.8|99679.8|75
1655998490000|2022-06-23 15:34:50|99736|99686|99732.5|99682.5|99745.2|99695.2|99716.1|99666.1|69
1655998500000|2022-06-23 15:35:00|99734.1|99684.1|99672.5|99647.5|99740.1|99690.1|99670.3|99637|71
1655998510000|2022-06-23 15:35:10|99672.6|99647.6|99685.7|99635.7|99705.8|99655.8|99665|99630.4|74
1655998520000|2022-06-23 15:35:20|99685.1|99635.1|99666.1|99641.1|99696.2|99657.5|99664|99629.2|71
1655998530000|2022-06-23 15:35:30|99662.9|99637.9|99672.2|99622.2|99678.7|99637.9|99658.3|99622.2|68
1655998540000|2022-06-23 15:35:40|99671.3|99621.3|99721.4|99671.4|99729|99679|99645.6|99616.4|73
1655998550000|2022-06-23 15:35:50|99721.6|99671.6|99751.9|99701.9|99770.6|99720.6|99719.3|99669.3|71
1655998560000|2022-06-23 15:36:00|99752.7|99702.7|99750.2|99700.2|99760.1|99710.1|99746.6|99696.6|72
1655998570000|2022-06-23 15:36:10|99747.7|99697.7|99684.5|99634.5|99776.5|99726.5|99684.5|99634.5|73
1655998580000|2022-06-23 15:36:20|99688.5|99638.5|99700.6|99650.6|99700.6|99650.6|99650.1|99600.1|78
1655998590000|2022-06-23 15:36:30|99701.9|99651.9|99712.4|99662.4|99712.4|99662.4|99689.1|99639.1|73
1655998600000|2022-06-23 15:36:40|99716.3|99666.3|99757.2|99707.2|99757.2|99707.2|99716.3|99666.3|70
1655998610000|2022-06-23 15:36:50|99757.5|99707.5|99749|99699|99757.8|99707.8|99743.9|99693.9|62
1655998620000|2022-06-23 15:37:00|99749.6|99699.6|99751.7|99701.7|99751.7|99701.7|99731.6|99681.6|66
1655998630000|2022-06-23 15:37:10|99749|99699|99766.3|99716.3|99799.9|99720.2|99749|99672.6|73
1655998640000|2022-06-23 15:37:20|99767.2|99717.2|99781.5|99731.5|99781.5|99731.5|99757.2|99707.2|70
1655998650000|2022-06-23 15:37:30|99769.4|99719.4|99756|99706|99769.4|99719.4|99749.8|99699.8|61
1655998660000|2022-06-23 15:37:40|99755.2|99705.2|99776.4|99726.4|99777.8|99727.8|99739.2|99701.5|65
1655998670000|2022-06-23 15:37:50|99774.1|99724.1|99747.3|99697.3|99774.1|99724.6|99743.9|99696.2|63
1655998680000|2022-06-23 15:38:00|99749|99699|99743.9|99693.9|99758|99708|99737.4|99687.4|70
1655998690000|2022-06-23 15:38:10|99738.6|99688.6|99719.4|99669.4|99773.9|99700.2|99716.9|99644.3|65
1655998700000|2022-06-23 15:38:20|99718.9|99668.9|99710.4|99660.4|99719.6|99669.6|99705.9|99655.9|64
1655998710000|2022-06-23 15:38:30|99710|99660|99731.7|99681.7|99732.4|99682.4|99710|99660|65
1655998720000|2022-06-23 15:38:40|99729.6|99679.6|99776.9|99726.9|99784.1|99734.1|99729.2|99679.2|71
1655998730000|2022-06-23 15:38:50|99777.4|99727.4|99772.4|99722.4|99777.4|99727.4|99764.9|99714.9|68
1655998740000|2022-06-23 15:39:00|99772.1|99722.1|99776.5|99726.5|99778.6|99728.6|99764.4|99714.4|62
1655998750000|2022-06-23 15:39:10|99776.6|99726.6|99767.9|99717.9|99788.6|99738.6|99763.9|99713.9|61
1655998760000|2022-06-23 15:39:20|99769.2|99719.2|99771.3|99721.3|99774.1|99724.1|99761.1|99711.1|68
1655998770000|2022-06-23 15:39:30|99770.5|99720.5|99787.8|99737.8|99788.1|99738.1|99763.8|99713.8|66
1655998780000|2022-06-23 15:39:40|99791.2|99741.2|99801.1|99751.1|99830.4|99769.9|99787.6|99705|66
1655998790000|2022-06-23 15:39:50|99796.2|99746.2|99813.5|99763.5|99818.1|99768.1|99796.2|99746.2|59
1655998800000|2022-06-23 15:40:00|99813.7|99763.7|99761.1|99736.1|99815.6|99765.6|99761.1|99725.5|73
1655998810000|2022-06-23 15:40:10|99771.9|99721.9|99761.4|99711.4|99776.7|99726.7|99757.7|99707.7|75
1655998820000|2022-06-23 15:40:20|99759.7|99709.7|99753.9|99703.9|99762|99712|99752.4|99702.4|72
1655998830000|2022-06-23 15:40:30|99754.2|99704.2|99744|99694|99757.7|99707.7|99739.9|99689.9|64
1655998840000|2022-06-23 15:40:40|99743.8|99693.8|99731.1|99681.1|99743.8|99693.8|99729.8|99679.8|72
1655998850000|2022-06-23 15:40:50|99731.5|99681.5|99740.6|99690.6|99743.5|99693.5|99731.2|99681.2|63
1655998860000|2022-06-23 15:41:00|99737.6|99687.6|99740|99690|99741.4|99691.4|99732.1|99682.1|66
1655998870000|2022-06-23 15:41:10|99740.2|99690.2|99740.8|99690.8|99744.4|99694.4|99738.8|99688.8|65
1655998880000|2022-06-23 15:41:20|99741.1|99691.1|99744.3|99694.3|99744.4|99694.4|99735.4|99685.4|68
1655998890000|2022-06-23 15:41:30|99744|99694|99736.7|99686.7|99744.9|99694.9|99732.5|99682.5|54
1655998900000|2022-06-23 15:41:40|99737|99687|99738|99688|99746.1|99696.1|99736.1|99686.1|58
1655998910000|2022-06-23 15:41:50|99738.2|99688.2|99737.9|99687.9|99740.4|99690.4|99735|99685|58
1655998920000|2022-06-23 15:42:00|99737.7|99687.7|99736.8|99686.8|99737.9|99687.9|99728.9|99678.9|65
1655998930000|2022-06-23 15:42:10|99735.1|99685.1|99733.7|99683.7|99736|99686|99728.6|99678.6|66
1655998940000|2022-06-23 15:42:20|99734.6|99684.6|99734.6|99684.6|99737.8|99687.8|99732.7|99682.7|57
1655998950000|2022-06-23 15:42:30|99734.3|99684.3|99734.3|99684.3|99734.8|99684.8|99731|99681|43
1655998960000|2022-06-23 15:42:40|99733.2|99683.2|99737.3|99687.3|99740.2|99690.2|99732.9|99682.9|59
1655998970000|2022-06-23 15:42:50|99736.9|99686.9|99726.4|99701.4|99741.4|99705.2|99726.4|99685.9|46
1655998980000|2022-06-23 15:43:00|99727.1|99702.1|99742|99692|99744|99705|99723.8|99685.1|61
1655998990000|2022-06-23 15:43:10|99741.4|99691.4|99759.6|99709.6|99760.9|99721.8|99741.4|99691.4|77
1655999000000|2022-06-23 15:43:20|99763.4|99713.4|99772.7|99722.7|99795.7|99745.7|99762.3|99712.3|71
1655999010000|2022-06-23 15:43:30|99772.1|99722.1|99770.5|99720.5|99776.7|99726.7|99766.3|99716.3|63
1655999020000|2022-06-23 15:43:40|99767.5|99717.5|99766.1|99716.1|99770.6|99720.6|99763.6|99713.6|64
1655999030000|2022-06-23 15:43:50|99765.9|99715.9|99772.4|99722.4|99773.3|99723.3|99765.9|99715.9|60
1655999040000|2022-06-23 15:44:00|99773.2|99723.2|99775.3|99725.3|99779.9|99729.9|99772.4|99722.4|67
1655999050000|2022-06-23 15:44:10|99775.2|99725.2|99792.5|99742.5|99796.9|99746.9|99773.2|99723.2|71
1655999060000|2022-06-23 15:44:20|99801.9|99751.9|99780.7|99730.7|99808.2|99758.2|99778.8|99728.8|66
1655999070000|2022-06-23 15:44:30|99782.3|99732.3|99769.8|99744.8|99784|99749.5|99767.2|99722|74
1655999080000|2022-06-23 15:44:40|99770.7|99745.7|99785.6|99735.6|99793.7|99746.3|99769.5|99733.4|66
1655999090000|2022-06-23 15:44:50|99787.8|99737.8|99781.4|99731.4|99792.1|99755.8|99768.2|99728.1|60
1655999100000|2022-06-23 15:45:00|99783.6|99733.6|99791.7|99741.7|99808.5|99769.3|99783.6|99733.6|71
1655999110000|2022-06-23 15:45:10|99791.4|99741.4|99795.9|99745.9|99804.8|99757.4|99777.9|99736.6|58
1655999120000|2022-06-23 15:45:20|99796.3|99746.3|99795.6|99745.6|99797|99751|99776|99735.6|62
1655999130000|2022-06-23 15:45:30|99796|99746|99757.1|99707.1|99796.1|99746.1|99757.1|99707.1|71
1655999140000|2022-06-23 15:45:40|99756.9|99706.9|99742.2|99692.2|99759.5|99709.5|99740|99690|75
1655999150000|2022-06-23 15:45:50|99741.8|99691.8|99749.9|99699.9|99750.3|99700.3|99741.2|99691.2|59
1655999160000|2022-06-23 15:46:00|99749.4|99699.4|99752.8|99702.8|99755.2|99705.2|99748.9|99698.9|63
1655999170000|2022-06-23 15:46:10|99753.8|99703.8|99771.1|99721.1|99776.4|99739.8|99746.5|99696.5|67
1655999180000|2022-06-23 15:46:20|99781.7|99731.7|99759.6|99709.6|99782|99740.5|99759.6|99709.6|66
1655999190000|2022-06-23 15:46:30|99769.3|99719.3|99771.9|99721.9|99774.1|99724.1|99757.7|99707.7|60
1655999200000|2022-06-23 15:46:40|99773.2|99723.2|99764.8|99714.8|99783.4|99744|99759.1|99713.6|68
1655999210000|2022-06-23 15:46:50|99766|99716|99770.1|99720.1|99777.8|99743.3|99758.1|99708.1|59
1655999220000|2022-06-23 15:47:00|99771.4|99721.4|99767.8|99717.8|99774.7|99724.7|99765.1|99715.1|68
1655999230000|2022-06-23 15:47:10|99769.3|99719.3|99766.8|99716.8|99776.4|99726.4|99760.1|99710.1|66
1655999240000|2022-06-23 15:47:20|99765.9|99715.9|99775.2|99725.2|99784.9|99734.9|99764|99714|63
1655999250000|2022-06-23 15:47:30|99776|99726|99774.7|99724.7|99777.6|99727.6|99763|99713|66
1655999260000|2022-06-23 15:47:40|99776.5|99726.5|99769.7|99719.7|99776.5|99726.5|99760.9|99710.9|66
1655999270000|2022-06-23 15:47:50|99769.9|99719.9|99760|99710|99772.8|99727.7|99752.7|99709.1|63
1655999280000|2022-06-23 15:48:00|99759.7|99709.7|99757.5|99707.5|99776.4|99726.4|99753.5|99703.5|68
1655999290000|2022-06-23 15:48:10|99760.4|99710.4|99754.2|99704.2|99760.4|99710.4|99742|99692|67
1655999300000|2022-06-23 15:48:20|99758.8|99708.8|99759.6|99709.6|99768.8|99718.8|99751.6|99701.6|60
1655999310000|2022-06-23 15:48:30|99756.7|99706.7|99750.4|99700.4|99763.9|99713.9|99750.4|99700.4|45
1655999320000|2022-06-23 15:48:40|99751.9|99701.9|99758.1|99708.1|99759.5|99709.5|99746.1|99696.1|47
1655999330000|2022-06-23 15:48:50|99757.2|99707.2|99747|99697|99759.4|99709.4|99746|99696|54
1655999340000|2022-06-23 15:49:00|99746.7|99696.7|99759.5|99709.5|99763.9|99713.9|99740.2|99690.2|65
1655999350000|2022-06-23 15:49:10|99753.6|99703.6|99759.4|99709.4|99763.6|99713.6|99749.7|99699.7|61
1655999360000|2022-06-23 15:49:20|99766.6|99716.6|99774.3|99724.3|99788.6|99738.6|99765.9|99715.9|60
1655999370000|2022-06-23 15:49:30|99771|99721|99773.5|99723.5|99781.9|99731.9|99764.2|99714.2|65
1655999380000|2022-06-23 15:49:40|99776.9|99726.9|99759.5|99709.5|99788.7|99738.7|99759.5|99709.5|74
1655999390000|2022-06-23 15:49:50|99762.3|99712.3|99780.8|99730.8|99785.6|99735.6|99762.3|99712.3|72
1655999400000|2022-06-23 15:50:00|99777.9|99727.9|99771.2|99721.2|99807.1|99757.1|99768.5|99718.5|78
1655999410000|2022-06-23 15:50:10|99766.2|99716.2|99742.3|99692.3|99766.2|99716.2|99734.7|99684.7|73
1655999420000|2022-06-23 15:50:20|99742.4|99692.4|99754.5|99704.5|99756.3|99706.3|99741.6|99691.6|64
1655999430000|2022-06-23 15:50:30|99753.5|99703.5|99757.1|99707.1|99760.3|99722.8|99739.2|99699.7|66
1655999440000|2022-06-23 15:50:40|99756.7|99706.7|99763.1|99713.1|99768.2|99730.3|99753.7|99706.3|53
1655999450000|2022-06-23 15:50:50|99764|99714|99838.1|99788.1|99842.4|99793.2|99763.2|99713.2|75
1655999460000|2022-06-23 15:51:00|99838.6|99788.6|99770|99745|99838.6|99797.4|99770|99732.4|74
1655999470000|2022-06-23 15:51:10|99771.4|99746.4|99769.3|99719.3|99783.8|99746.7|99766.3|99717.9|68
1655999480000|2022-06-23 15:51:20|99769.8|99719.8|99752.8|99727.8|99777.2|99739.4|99751.2|99716.7|64
1655999490000|2022-06-23 15:51:30|99752.2|99727.2|99763.4|99713.4|99766.2|99733.4|99744.9|99707.6|65
1655999500000|2022-06-23 15:51:40|99756.2|99706.2|99722.2|99697.2|99760.3|99723.6|99722.2|99684.9|70
1655999510000|2022-06-23 15:51:50|99722.4|99697.4|99720.4|99670.4|99735.3|99698.2|99690.4|99651.2|75
1655999520000|2022-06-23 15:52:00|99721.1|99671.1|99770|99745|99780|99747.1|99716.9|99671.1|71
1655999530000|2022-06-23 15:52:10|99770.4|99745.4|99768.4|99718.4|99792.5|99760.8|99754.3|99705.7|74
1655999540000|2022-06-23 15:52:20|99762.3|99712.3|99808.9|99758.9|99811|99761|99762|99712.3|80
1655999550000|2022-06-23 15:52:30|99810.3|99760.3|99812.8|99762.8|99814.9|99771.6|99792|99742|70
1655999560000|2022-06-23 15:52:40|99811.3|99761.3|99810.9|99760.9|99815.5|99777.8|99800.3|99757.4|62
1655999570000|2022-06-23 15:52:50|99809.6|99759.6|99774.9|99749.9|99809.6|99762.2|99766.8|99718.7|69
1655999580000|2022-06-23 15:53:00|99775.2|99750.2|99783.1|99733.1|99785.8|99751.6|99769.9|99728.5|60
1655999590000|2022-06-23 15:53:10|99783.7|99733.7|99776.2|99726.2|99784|99751.4|99770|99720|48
1655999600000|2022-06-23 15:53:20|99772.1|99722.1|99691.8|99641.8|99775.9|99748|99691.8|99641.8|73
1655999610000|2022-06-23 15:53:30|99696.4|99646.4|99758.9|99708.9|99759.5|99709.5|99682.2|99632.2|78
1655999620000|2022-06-23 15:53:40|99758.8|99708.8|99733.7|99683.7|99763.3|99713.3|99729.7|99679.7|73
1655999630000|2022-06-23 15:53:50|99731.6|99681.6|99734.6|99684.6|99735.9|99685.9|99723.4|99673.4|68
1655999640000|2022-06-23 15:54:00|99735.8|99685.8|99712|99662|99735.8|99685.8|99692.7|99642.7|75
1655999650000|2022-06-23 15:54:10|99712.6|99662.6|99764.6|99714.6|99764.6|99714.6|99709.2|99659.2|70
1655999660000|2022-06-23 15:54:20|99764.4|99714.4|99753.4|99703.4|99785.5|99735.5|99752|99702|76
1655999670000|2022-06-23 15:54:30|99752.2|99702.2|99723.5|99673.5|99755.5|99705.5|99712.5|99662.5|73
1655999680000|2022-06-23 15:54:40|99724.9|99674.9|99737.9|99687.9|99740.6|99690.6|99724.5|99674.5|69
1655999690000|2022-06-23 15:54:50|99741.2|99691.2|99745.6|99695.6|99745.6|99695.6|99735.9|99685.9|48
1655999700000|2022-06-23 15:55:00|99745.8|99695.8|99763.2|99713.2|99764.1|99714.1|99741.5|99691.5|73
1655999710000|2022-06-23 15:55:10|99762.3|99712.3|99754.7|99704.7|99762.3|99712.3|99749.7|99699.7|63
1655999720000|2022-06-23 15:55:20|99754.9|99704.9|99775.9|99725.9|99776|99735.8|99749.2|99704.6|55
1655999730000|2022-06-23 15:55:30|99775.5|99725.5|99784.5|99734.5|99791.7|99741.7|99774.5|99724.5|67
1655999740000|2022-06-23 15:55:40|99779.5|99729.5|99790.8|99740.8|99795|99745|99774|99724|70
1655999750000|2022-06-23 15:55:50|99791.1|99741.1|99804.6|99754.6|99807.9|99757.9|99790.2|99740.2|61
1655999760000|2022-06-23 15:56:00|99802.9|99752.9|99796.2|99746.2|99804.4|99764.2|99780.9|99740.5|70
1655999770000|2022-06-23 15:56:10|99795.1|99745.1|99801.5|99751.5|99807.8|99765.9|99787.5|99745.1|66
1655999780000|2022-06-23 15:56:20|99800.1|99750.1|99824.3|99774.3|99832.7|99782.7|99800.1|99750.1|77
1655999790000|2022-06-23 15:56:30|99824.4|99774.4|99839.2|99789.2|99842.2|99792.2|99822.8|99772.8|72
1655999800000|2022-06-23 15:56:40|99838.9|99788.9|99847.4|99797.4|99848.2|99798.2|99830.1|99780.1|63
1655999810000|2022-06-23 15:56:50|99845.5|99795.5|99853.1|99803.1|99856.8|99806.8|99842.8|99792.8|69
1655999820000|2022-06-23 15:57:00|99854.5|99804.5|99860.3|99810.3|99861.2|99811.2|99852.2|99802.2|56
1655999830000|2022-06-23 15:57:10|99860.4|99810.4|99855.7|99805.7|99860.4|99822.6|99843.9|99803.8|35
1655999840000|2022-06-23 15:57:20|99854.2|99804.2|99854.1|99804.1|99856.9|99806.9|99847|99797|56
1655999850000|2022-06-23 15:57:30|99855.5|99805.5|99842.6|99792.6|99865.6|99815.6|99839.8|99789.8|72
1655999860000|2022-06-23 15:57:40|99839.7|99789.7|99818.3|99768.3|99845.4|99795.4|99801.8|99768.3|64
1655999870000|2022-06-23 15:57:50|99818.2|99768.2|99826.8|99801.8|99849|99801.8|99807.7|99765.2|63
1655999880000|2022-06-23 15:58:00|99840.3|99790.3|99857.2|99807.2|99860.9|99810.9|99839.8|99789.8|70
1655999890000|2022-06-23 15:58:10|99858.8|99808.8|99868.7|99818.7|99869.2|99819.2|99852.3|99802.3|72
1655999900000|2022-06-23 15:58:20|99869.4|99819.4|99854.7|99804.7|99876.3|99826.3|99851.7|99801.7|72
1655999910000|2022-06-23 15:58:30|99854.8|99804.8|99861.6|99811.6|99869.8|99819.8|99854.5|99804.5|71
1655999920000|2022-06-23 15:58:40|99861.8|99811.8|99868.8|99818.8|99871.3|99821.3|99858.2|99808.2|61
1655999930000|2022-06-23 15:58:50|99868.7|99818.7|99861.4|99811.4|99872.7|99822.7|99860.8|99810.8|57
1655999940000|2022-06-23 15:59:00|99862.3|99812.3|99875.1|99825.1|99880.2|99830.2|99860.9|99810.9|69
1655999950000|2022-06-23 15:59:10|99874.4|99824.4|99877.1|99827.1|99881|99831|99871|99821|60
1655999960000|2022-06-23 15:59:20|99876.3|99826.3|99857.5|99832.5|99877.9|99838.7|99857.2|99825.8|49
1655999970000|2022-06-23 15:59:30|99856.8|99831.8|99863.7|99838.7|99866.8|99841.8|99856.8|99831.8|60
1655999980000|2022-06-23 15:59:40|99863.3|99838.3|99895.6|99845.6|99896.7|99853.3|99862.5|99824.4|67
1655999990000|2022-06-23 15:59:50|99896.3|99846.3|99907.1|99882.1|99909.7|99882.9|99878.8|99840.3|77
1656000000000|2022-06-23 16:00:00|99907.2|99882.2|99894.8|99869.8|99907.2|99882.2|99890.5|99852.3|75
1656000010000|2022-06-23 16:00:10|99895.2|99870.2|99902.8|99877.8|99917.7|99881|99892.8|99855.6|73
1656000020000|2022-06-23 16:00:20|99902.7|99877.7|99928.2|99878.2|99930.4|99892.5|99901.6|99869.8|71
1656000030000|2022-06-23 16:00:30|99927.5|99877.5|99954.3|99929.3|99970.8|99930.1|99907.9|99872.2|75
1656000040000|2022-06-23 16:00:40|99955.3|99930.3|99958.7|99933.7|99960.8|99935.8|99949.7|99924.7|68
1656000050000|2022-06-23 16:00:50|99959|99934|99964.1|99939.1|99967.4|99939.8|99950.7|99908.2|67
1656000060000|2022-06-23 16:01:00|99965|99940|99971.6|99921.6|99973.3|99943.2|99956.7|99917.1|70
1656000070000|2022-06-23 16:01:10|99971.2|99921.2|99988.2|99938.2|99989.8|99952.5|99966.1|99921.2|73
1656000080000|2022-06-23 16:01:20|99987.2|99937.2|99972.7|99947.7|99991|99958.7|99970.4|99934|70
1656000090000|2022-06-23 16:01:30|99972.9|99947.9|99963.7|99938.7|99983.4|99950.8|99956.7|99917.8|69
1656000100000|2022-06-23 16:01:40|99964.8|99939.8|99979.7|99954.7|99991.2|99954.7|99964.8|99930.5|69
1656000110000|2022-06-23 16:01:50|99978.9|99953.9|99972.7|99947.7|99988|99954.6|99972.4|99931.5|71
1656000120000|2022-06-23 16:02:00|99972.8|99947.8|99971.1|99946.1|99980.4|99955.4|99966.3|99941.3|66
1656000130000|2022-06-23 16:02:10|99971|99946|99986.8|99961.8|99989.8|99964.8|99970.1|99945.1|65
1656000140000|2022-06-23 16:02:20|99984.8|99959.8|99983.8|99958.8|99996.2|99971.2|99982.4|99957.4|73
1656000150000|2022-06-23 16:02:30|99987.7|99962.7|99992.1|99967.1|99996.9|99971.9|99985.4|99960.4|70
1656000160000|2022-06-23 16:02:40|99992.6|99967.6|100000.1|99975.1|100007|99982|99992.6|99967.6|74
1656000170000|2022-06-23 16:02:50|100000.7|99975.7|99995.7|99970.7|100000.7|99975.7|99994.8|99969.8|60
1656000180000|2022-06-23 16:03:00|99996.2|99971.2|99997|99972|100002.2|99977.2|99994.4|99969.4|66
1656000190000|2022-06-23 16:03:10|99996|99971|99990.6|99965.6|99999.9|99974.9|99983.9|99958.9|59
1656000200000|2022-06-23 16:03:20|99990.9|99965.9|99995.8|99970.8|99998.9|99973.9|99986.6|99961.6|70
1656000210000|2022-06-23 16:03:30|99995.6|99970.6|100002.2|99977.2|100002.4|99977.4|99995.6|99970.6|66
1656000220000|2022-06-23 16:03:40|100002.4|99977.4|99999.2|99974.2|100003.2|99978.2|99996.4|99971.4|66
1656000230000|2022-06-23 16:03:50|99997.8|99972.8|99998.5|99973.5|100000.5|99975.5|99995.1|99970.1|69
1656000240000|2022-06-23 16:04:00|99997.9|99972.9|100005.5|99980.5|100006.2|99981.2|99996.4|99971.4|72
1656000250000|2022-06-23 16:04:10|100006.3|99981.3|100009|99984|100009.6|99984.6|99999.5|99974.5|61
1656000260000|2022-06-23 16:04:20|100008.9|99983.9|100003.9|99978.9|100008.9|99983.9|100000.2|99975.2|63
1656000270000|2022-06-23 16:04:30|100002.8|99977.8|100002.8|99977.8|100007.3|99982.3|100000.5|99975.5|69
1656000280000|2022-06-23 16:04:40|100001.4|99976.4|99999.8|99974.8|100004.2|99979.2|99998.7|99973.7|58
1656000290000|2022-06-23 16:04:50|99999.1|99974.1|99999.6|99974.6|100002.1|99977.1|99998.5|99973.5|49
1656000300000|2022-06-23 16:05:00|99999.4|99974.4|99998.5|99973.5|100003.8|99978.8|99996.6|99971.6|70
1656000310000|2022-06-23 16:05:10|100000.3|99975.3|99995.5|99970.5|100004.9|99979.9|99995.5|99970.5|62
1656000320000|2022-06-23 16:05:20|99994.6|99969.6|100000.3|99975.3|100000.3|99975.3|99985.9|99960.9|72
1656000330000|2022-06-23 16:05:30|100002.4|99977.4|99998.3|99973.3|100012.7|99983.8|99993.2|99958.4|69
1656000340000|2022-06-23 16:05:40|99999.7|99974.7|99990|99965|100003.5|99974.9|99985.2|99950.7|71
1656000350000|2022-06-23 16:05:50|99990.6|99965.6|99988.7|99963.7|100000.7|99971.4|99988.4|99940.4|72
1656000360000|2022-06-23 16:06:00|99987.4|99962.4|99982.8|99957.8|100005.3|99968.5|99972.2|99935.4|77
1656000370000|2022-06-23 16:06:10|99983.2|99958.2|100006.3|99956.3|100006.3|99970.2|99974.6|99924.6|76
1656000380000|2022-06-23 16:06:20|100002.7|99952.7|100003.8|99953.8|100012.5|99975.7|99982.5|99932.5|77
1656000390000|2022-06-23 16:06:30|100003.5|99953.5|100005.1|99955.1|100010.4|99974|99990.6|99947.2|77
1656000400000|2022-06-23 16:06:40|100004.3|99954.3|100001.9|99951.9|100009.1|99967.7|99985.6|99935.6|69
1656000410000|2022-06-23 16:06:50|100002.7|99952.7|99977.8|99927.8|100002.8|99952.8|99970.9|99925.1|75
1656000420000|2022-06-23 16:07:00|99972.4|99922.4|99957|99907|99972.4|99922.4|99950|99900|76
1656000430000|2022-06-23 16:07:10|99952.6|99902.6|99955.5|99905.5|99962.2|99912.2|99949.3|99899.3|72
1656000440000|2022-06-23 16:07:20|99956|99906|99957.5|99907.5|99965.7|99918.1|99943.1|99899.3|74
1656000450000|2022-06-23 16:07:30|99957.6|99907.6|99957|99907|99967|99917|99952.2|99902.2|76
1656000460000|2022-06-23 16:07:40|99955.6|99905.6|99951.1|99901.1|99959.7|99916.2|99939.6|99895.3|74
1656000470000|2022-06-23 16:07:50|99952.2|99902.2|99959.2|99909.2|99962.2|99912.2|99949.4|99899.4|72
1656000480000|2022-06-23 16:08:00|99961.5|99911.5|99964.4|99914.4|99965.4|99926.5|99948.1|99903.3|74
1656000490000|2022-06-23 16:08:10|99963.5|99913.5|99958.1|99908.1|99968.9|99929.8|99953.2|99903.2|72
1656000500000|2022-06-23 16:08:20|99963.2|99913.2|99951.1|99901.1|99966.4|99921|99938.6|99899|73
1656000510000|2022-06-23 16:08:30|99950.7|99900.7|99953.5|99903.5|99959|99921.6|99942.5|99897.5|68
1656000520000|2022-06-23 16:08:40|99953.2|99903.2|99949.4|99899.4|99959.9|99918.6|99937.2|99891.7|74
1656000530000|2022-06-23 16:08:50|99948.9|99898.9|99953.3|99903.3|99963.3|99918.4|99941.9|99897.7|69
1656000540000|2022-06-23 16:09:00|99953.7|99903.7|99960.6|99910.6|99962.3|99920.9|99945.9|99899.3|68
1656000550000|2022-06-23 16:09:10|99959.8|99909.8|99939.5|99914.5|99965.5|99925.6|99939.5|99902.4|74
1656000560000|2022-06-23 16:09:20|99951.3|99901.3|99954.1|99904.1|99954.1|99918.2|99931.5|99894.5|74
1656000570000|2022-06-23 16:09:30|99954|99904|99930.4|99905.4|99956.3|99918.3|99930.4|99896.1|69
1656000580000|2022-06-23 16:09:40|99934.2|99909.2|99937.3|99912.3|99952.6|99919|99930.6|99895.5|73
1656000590000|2022-06-23 16:09:50|99937|99912|99951.9|99901.9|99952.4|99916.7|99933.7|99892|65
1656000600000|2022-06-23 16:10:00|99951.8|99901.8|99930.2|99905.2|99951.8|99915.9|99930.2|99890.2|69
1656000610000|2022-06-23 16:10:10|99931|99906|99964.2|99914.2|99964.8|99925.1|99930.9|99888.1|71
1656000620000|2022-06-23 16:10:20|99963.2|99913.2|99958.5|99933.5|99968.7|99935.3|99950.5|99905.4|63
1656000630000|2022-06-23 16:10:30|99958|99933|99978.8|99928.8|99981.6|99943.7|99958|99918.7|62
1656000640000|2022-06-23 16:10:40|99979.8|99929.8|99973.4|99948.4|99981.8|99949.2|99963.5|99929.4|61
1656000650000|2022-06-23 16:10:50|99973.1|99948.1|99965.9|99915.9|99983.5|99948.1|99955.2|99910.1|64
1656000660000|2022-06-23 16:11:00|99961.3|99911.3|99952.2|99927.2|99966|99929.4|99948|99905.4|67
1656000670000|2022-06-23 16:11:10|99956.7|99906.7|99964.3|99914.3|99966.8|99916.8|99956.4|99906.4|65
1656000680000|2022-06-23 16:11:20|99964.8|99914.8|99963.8|99913.8|99966.6|99928.2|99953.2|99905.6|63
1656000690000|2022-06-23 16:11:30|99962.9|99912.9|99950.3|99925.3|99965.4|99927.6|99949|99900.3|71
1656000700000|2022-06-23 16:11:40|99962.7|99912.7|99947.7|99922.7|99963.9|99925.5|99946.6|99904.9|64
1656000710000|2022-06-23 16:11:50|99947.9|99922.9|99960.9|99910.9|99962.8|99923.8|99947.9|99903.3|70
1656000720000|2022-06-23 16:12:00|99960.7|99910.7|99944.9|99919.9|99961.8|99924.9|99943.2|99897.9|61
1656000730000|2022-06-23 16:12:10|99944.8|99919.8|99961.9|99911.9|99969.9|99927.4|99942.2|99892.2|69
1656000740000|2022-06-23 16:12:20|99957.2|99907.2|99960.3|99910.3|99963.9|99925.7|99947.2|99907.2|64
1656000750000|2022-06-23 16:12:30|99959.8|99909.8|99963.6|99913.6|99963.9|99926.3|99948.5|99905.3|71
1656000760000|2022-06-23 16:12:40|99963.4|99913.4|99963.4|99913.4|99969.3|99928.6|99953.6|99908.9|77
1656000770000|2022-06-23 16:12:50|99964.4|99914.4|99962.8|99912.8|99969.5|99931.7|99943.9|99896.2|73
1656000780000|2022-06-23 16:13:00|99963.7|99913.7|99947.4|99922.4|99963.7|99923.9|99945.2|99899.1|73
1656000790000|2022-06-23 16:13:10|99951.1|99901.1|99949.2|99924.2|99964|99924.2|99946.2|99901|70
1656000800000|2022-06-23 16:13:20|99949.3|99924.3|99943.3|99918.3|99962|99925.2|99941.6|99897.1|65
1656000810000|2022-06-23 16:13:30|99944.2|99919.2|99951.5|99926.5|99965.4|99928.9|99943.2|99895.8|71
1656000820000|2022-06-23 16:13:40|99951|99926|99937.8|99912.8|99963.9|99926.6|99937.8|99901.4|75
1656000830000|2022-06-23 16:13:50|99937.1|99912.1|99934.8|99909.8|99952.7|99915.4|99931.6|99901.9|76
1656000840000|2022-06-23 16:14:00|99934.7|99909.7|99931|99906|99948.6|99913.5|99929.6|99894.9|74
1656000850000|2022-06-23 16:14:10|99932.1|99907.1|99940|99915|99942.8|99917.8|99925.8|99900.8|74
1656000860000|2022-06-23 16:14:20|99940.3|99915.3|99954.6|99904.6|99954.6|99917.7|99934.9|99895.3|68
1656000870000|2022-06-23 16:14:30|99953.9|99903.9|99949.4|99924.4|99957.7|99924.4|99940.3|99896.7|63
1656000880000|2022-06-23 16:14:40|99946.7|99921.7|99960.7|99935.7|99961.5|99935.7|99945.6|99901.6|64
1656000890000|2022-06-23 16:14:50|99961.2|99936.2|99977.5|99927.5|99979|99946.2|99958.6|99919.6|74
1656000900000|2022-06-23 16:15:00|99965.1|99940.1|99945.2|99920.2|99969.9|99941.8|99942.8|99908.3|78
1656000910000|2022-06-23 16:15:10|99946.4|99921.4|99940.4|99915.4|99957.4|99923.4|99939.6|99898|66
1656000920000|2022-06-23 16:15:20|99940.3|99915.3|99951|99926|99959.7|99926.9|99938.5|99888.9|73
1656000930000|2022-06-23 16:15:30|99952.4|99927.4|99961.3|99936.3|99979.9|99937.2|99952.3|99906|69
1656000940000|2022-06-23 16:15:40|99962.8|99937.8|99953|99928|99971.6|99937.8|99952|99904.6|68
1656000950000|2022-06-23 16:15:50|99953.6|99928.6|99949|99924|99954.6|99929.6|99946.5|99921.5|61
1656000960000|2022-06-23 16:16:00|99962.9|99912.9|99945.3|99920.3|99966.2|99929.2|99943.9|99898.1|68
1656000970000|2022-06-23 16:16:10|99944.9|99919.9|99943.7|99918.7|99959.9|99922.6|99943.7|99901.2|67
1656000980000|2022-06-23 16:16:20|99944|99919|99950.6|99925.6|99959|99925.6|99941.4|99898.2|67
1656000990000|2022-06-23 16:16:30|99950.7|99925.7|99960.1|99935.1|99973.3|99937.8|99940.7|99907.4|65
1656001000000|2022-06-23 16:16:40|99973.8|99923.8|99961.1|99936.1|99974.4|99940.3|99961.1|99923.8|55
1656001010000|2022-06-23 16:16:50|99973.6|99923.6|99949.1|99924.1|99974.4|99934.7|99947|99909.3|64
1656001020000|2022-06-23 16:17:00|99949.4|99924.4|99947.1|99922.1|99965.8|99930.2|99947.1|99901.8|62
1656001030000|2022-06-23 16:17:10|99946.9|99921.9|99950|99900|99958.8|99927.9|99943.3|99896.4|67
1656001040000|2022-06-23 16:17:20|99952.1|99902.1|99951.1|99926.1|99960.5|99926.9|99946.4|99902.1|52
1656001050000|2022-06-23 16:17:30|99950.9|99925.9|99951.4|99926.4|99954.2|99929.2|99950.1|99925.1|45
1656001060000|2022-06-23 16:17:40|99951.3|99926.3|99949.4|99924.4|99960.2|99926.3|99942.7|99896.4|61
1656001070000|2022-06-23 16:17:50|99947.6|99922.6|99942.1|99917.1|99956|99923|99941.6|99894.6|57
1656001080000|2022-06-23 16:18:00|99942.2|99917.2|99950.1|99925.1|99957.5|99927.5|99939.5|99893.8|72
1656001090000|2022-06-23 16:18:10|99950.6|99925.6|99952.3|99902.3|99954.2|99925.6|99939.4|99895.6|63
1656001100000|2022-06-23 16:18:20|99952.6|99902.6|99940.3|99915.3|99952.6|99917.7|99935.3|99895.7|71
1656001110000|2022-06-23 16:18:30|99937.4|99912.4|99953.7|99928.7|99962.7|99929.5|99933.5|99889.8|73
1656001120000|2022-06-23 16:18:40|99953.4|99928.4|99944.4|99919.4|99962.8|99930.3|99944.2|99908.6|68
1656001130000|2022-06-23 16:18:50|99944.7|99919.7|99947.1|99922.1|99950.2|99925.2|99940.4|99915.4|69
1656001140000|2022-06-23 16:19:00|99946.8|99921.8|99958.7|99908.7|99962.8|99927.3|99946.2|99900.1|65
1656001150000|2022-06-23 16:19:10|99958.2|99908.2|99963.6|99913.6|99963.8|99924.9|99945|99896.9|57
1656001160000|2022-06-23 16:19:20|99963.1|99913.1|99975.1|99925.1|99981|99944|99951.3|99913.1|60
1656001170000|2022-06-23 16:19:30|99975.8|99925.8|99982.2|99932.2|99987.1|99947.8|99972.8|99925.8|70
1656001180000|2022-06-23 16:19:40|99982|99932|99980|99930|99982|99932|99979.3|99929.3|54
1656001190000|2022-06-23 16:19:50|99981.6|99931.6|99979.8|99929.8|99982.5|99945.8|99968.9|99920.9|56
1656001200000|2022-06-23 16:20:00|99980.7|99930.7|99972.2|99947.2|99981.7|99947.2|99962.5|99912.5|58
1656001210000|2022-06-23 16:20:10|99972.6|99947.6|99979.7|99929.7|99986.3|99949.2|99972.6|99929.6|60
1656001220000|2022-06-23 16:20:20|99980.3|99930.3|99961.4|99936.4|99980.3|99942.6|99960.3|99928.9|52
1656001230000|2022-06-23 16:20:30|99961.5|99936.5|99952.3|99927.3|99969.8|99938.3|99951.3|99901.6|71
1656001240000|2022-06-23 16:20:40|99952.2|99927.2|99962.3|99912.3|99962.3|99928.3|99948.8|99900.9|52
1656001250000|2022-06-23 16:20:50|99963|99913|99947.5|99922.5|99963.8|99928.2|99942.8|99895.4|66
1656001260000|2022-06-23 16:21:00|99947.4|99922.4|99937.7|99912.7|99957.7|99924|99937.7|99889.2|62
1656001270000|2022-06-23 16:21:10|99938.2|99913.2|99924.4|99874.4|99938.9|99913.9|99911.6|99874.4|66
1656001280000|2022-06-23 16:21:20|99925|99875|99913.2|99888.2|99927.2|99890.8|99911.5|99872.2|45
1656001290000|2022-06-23 16:21:30|99912.1|99887.1|99922.3|99872.3|99925|99895.5|99910|99866.7|70
1656001300000|2022-06-23 16:21:40|99923|99873|99903.7|99878.7|99928|99892.3|99902.5|99864.9|71
1656001310000|2022-06-23 16:21:50|99905.5|99880.5|99921.4|99896.4|99921.4|99896.4|99900.2|99858.3|72
1656001320000|2022-06-23 16:22:00|99923.7|99898.7|99932.9|99907.9|99952.5|99921.2|99923.6|99897.3|77
1656001330000|2022-06-23 16:22:10|99931.7|99906.7|99924.2|99899.2|99940.7|99906.7|99921.2|99883.2|69
1656001340000|2022-06-23 16:22:20|99924|99899|99940.1|99890.1|99942.6|99906.4|99922.1|99888.3|67
1656001350000|2022-06-23 16:22:30|99941.1|99891.1|99942.9|99892.9|99944.3|99907.4|99923|99888|52
1656001360000|2022-06-23 16:22:40|99942.1|99892.1|99939.6|99889.6|99944.5|99894.5|99936.4|99886.4|56
1656001370000|2022-06-23 16:22:50|99939.8|99889.8|99984.9|99934.9|99990.4|99956.5|99938.5|99888.5|74
1656001380000|2022-06-23 16:23:00|99986.4|99936.4|99982.1|99932.1|99986.7|99936.7|99969.9|99919.9|71
1656001390000|2022-06-23 16:23:10|99980.6|99930.6|99988.3|99938.3|99988.3|99938.3|99979.2|99929.2|65
1656001400000|2022-06-23 16:23:20|99987.9|99937.9|99994.9|99944.9|99996.4|99946.4|99987.2|99937.2|68
1656001410000|2022-06-23 16:23:30|99994.5|99944.5|99981.6|99956.6|99994.5|99958.5|99976.5|99941|57
1656001420000|2022-06-23 16:23:40|99982|99957|99985.5|99960.5|99988.3|99963.3|99981.7|99956.7|61
1656001430000|2022-06-23 16:23:50|99984.9|99959.9|99988.3|99963.3|99995.4|99970.4|99984.4|99959.4|59
1656001440000|2022-06-23 16:24:00|99988.5|99963.5|99983|99958|99988.5|99963.5|99982.4|99957.4|56
1656001450000|2022-06-23 16:24:10|99983.2|99958.2|99985.5|99960.5|99988.1|99963.1|99981.5|99956.5|60
1656001460000|2022-06-23 16:24:20|99984.9|99959.9|99987.1|99962.1|100000.3|99963.8|99982.9|99946.7|49
1656001470000|2022-06-23 16:24:30|99987.6|99962.6|99990.9|99940.9|99999.9|99963.4|99979.1|99929.1|47
1656001480000|2022-06-23 16:24:40|99988|99938|99974.7|99949.7|99994.1|99957.3|99972.6|99938|62
1656001490000|2022-06-23 16:24:50|99974.1|99949.1|99981.5|99956.5|99983.5|99958.5|99974.1|99949.1|45
1656001500000|2022-06-23 16:25:00|99982.7|99957.7|99988.3|99963.3|99994|99963.4|99972.2|99935|73
1656001510000|2022-06-23 16:25:10|99988.1|99963.1|99992.7|99967.7|99996|99971|99986.2|99961.2|60
1656001520000|2022-06-23 16:25:20|99992.3|99967.3|99994.7|99969.7|99995.1|99970.1|99989.4|99964.4|43
1656001530000|2022-06-23 16:25:30|99993.8|99968.8|99994.4|99969.4|100004.3|99977.2|99990.7|99954.2|72
1656001540000|2022-06-23 16:25:40|100006.8|99956.8|99995.6|99970.6|100012.1|99975.1|99990.8|99940.8|71
1656001550000|2022-06-23 16:25:50|99995.8|99970.8|99990.9|99965.9|100008.1|99974.7|99988.4|99942.3|68
1656001560000|2022-06-23 16:26:00|99990.3|99965.3|99991|99966|100003.3|99966.3|99985.9|99935.9|56
1656001570000|2022-06-23 16:26:10|99992|99967|99990.6|99965.6|100004.3|99967.7|99979.6|99951.4|63
1656001580000|2022-06-23 16:26:20|99990.8|99965.8|99993.3|99968.3|99994.2|99969.2|99987.8|99962.8|69
1656001590000|2022-06-23 16:26:30|99992.8|99967.8|99989.8|99964.8|100006.5|99968.2|99988.3|99953.2|63
1656001600000|2022-06-23 16:26:40|99990.3|99965.3|99994.8|99969.8|99995.4|99970.4|99988.1|99963.1|52
1656001610000|2022-06-23 16:26:50|99994.1|99969.1|99996.8|99946.8|99997.2|99969.1|99981.5|99945.9|63
1656001620000|2022-06-23 16:27:00|99995.6|99945.6|99980.2|99955.2|100000.1|99962.8|99978.4|99942.8|62
1656001630000|2022-06-23 16:27:10|99979.5|99954.5|99989.6|99939.6|99990.9|99960.5|99977.8|99939.3|68
1656001640000|2022-06-23 16:27:20|99990.1|99940.1|99989.9|99939.9|99991.6|99951.7|99968.3|99918.3|66
1656001650000|2022-06-23 16:27:30|99988.3|99938.3|99999.6|99949.6|99999.6|99964.2|99973.7|99938.3|65
1656001660000|2022-06-23 16:27:40|99999.3|99949.3|99993.3|99968.3|99999.7|99968.7|99985.4|99949.1|70
1656001670000|2022-06-23 16:27:50|99993.6|99968.6|99999|99974|100004.4|99974.8|99988.3|99950.3|71
1656001680000|2022-06-23 16:28:00|99998.6|99973.6|99992.8|99967.8|99999|99974|99988.6|99963.6|76
1656001690000|2022-06-23 16:28:10|99993.1|99968.1|100006.9|99981.9|100007.3|99982.3|99992.5|99967.5|72
1656001700000|2022-06-23 16:28:20|100005.8|99980.8|100000.2|99975.2|100008.5|99983.5|100000.1|99975.1|75
1656001710000|2022-06-23 16:28:30|99999.6|99974.6|100018|99993|100032.3|99999.8|99999.6|99974.6|70
1656001720000|2022-06-23 16:28:40|100018.7|99993.7|100016.3|99991.3|100020.5|99995.5|100012.3|99987.3|73
1656001730000|2022-06-23 16:28:50|100016.8|99991.8|100018.4|99993.4|100020.1|99995.1|100013.3|99988.3|75
1656001740000|2022-06-23 16:29:00|100017|99992|100013|99988|100018.6|99993.6|100008.8|99983.8|74
1656001750000|2022-06-23 16:29:10|100012.2|99987.2|100007.4|99982.4|100014.8|99989.8|100006.9|99981.9|60
1656001760000|2022-06-23 16:29:20|100007|99982|100009.9|99984.9|100010.5|99985.5|100005.6|99980.6|52
1656001770000|2022-06-23 16:29:30|100010|99985|100016.3|99991.3|100018.2|99993.2|100009.3|99984.3|54
1656001780000|2022-06-23 16:29:40|100015.6|99990.6|100020.2|99995.2|100022.3|99997.3|100015|99990|64
1656001790000|2022-06-23 16:29:50|100020.7|99995.7|100021|99996|100024.3|99999.3|100018.2|99993.2|68
1656001800000|2022-06-23 16:30:00|100020.8|99995.8|100023.4|99998.4|100025.4|100000.4|100019.2|99994.2|70
1656001810000|2022-06-23 16:30:10|100023.5|99998.5|100025.3|100000.3|100029.1|100004.1|100020.9|99995.9|71
1656001820000|2022-06-23 16:30:20|100024.7|99999.7|100010.9|99985.9|100025.7|100000.7|100009.2|99984.2|68
1656001830000|2022-06-23 16:30:30|100010.2|99985.2|100015.6|99990.6|100015.8|99990.8|100010.1|99985.1|57
1656001840000|2022-06-23 16:30:40|100015.3|99990.3|100010.3|99985.3|100015.5|99990.5|100008.3|99983.3|57
1656001850000|2022-06-23 16:30:50|100010.8|99985.8|100016.1|99991.1|100017.7|99992.7|100009.6|99984.6|60
1656001860000|2022-06-23 16:31:00|100016.2|99991.2|100014.2|99989.2|100021.2|99996.2|100013.9|99988.9|64
1656001870000|2022-06-23 16:31:10|100014.6|99989.6|100013.8|99988.8|100014.6|99989.6|100009.9|99984.9|62
1656001880000|2022-06-23 16:31:20|100014.1|99989.1|100008.6|99983.6|100014.1|99989.1|100007.6|99982.6|57
1656001890000|2022-06-23 16:31:30|100009.1|99984.1|100000.1|99975.1|100009.3|99984.3|99999.2|99974.2|64
1656001900000|2022-06-23 16:31:40|99999.8|99974.8|100004.7|99979.7|100007|99982|99996.1|99971.1|68
1656001910000|2022-06-23 16:31:50|100003|99978|100000.5|99975.5|100008.6|99983.6|99999.8|99974.8|58
1656001920000|2022-06-23 16:32:00|99999.6|99974.6|99996.9|99971.9|100000.9|99975.9|99994.8|99969.8|58
1656001930000|2022-06-23 16:32:10|99996.4|99971.4|99993.2|99968.2|100005.5|99975.1|99992.1|99943.1|57
1656001940000|2022-06-23 16:32:20|99993.4|99968.4|99994.9|99969.9|100008.9|99972|99992.1|99953.6|51
1656001950000|2022-06-23 16:32:30|99994.7|99969.7|99993.5|99968.5|99994.8|99969.8|99988.2|99963.2|51
1656001960000|2022-06-23 16:32:40|99992.6|99967.6|99993.4|99968.4|99997.7|99972.7|99992.6|99967.6|50
1656001970000|2022-06-23 16:32:50|99993.5|99968.5|99991.4|99966.4|99995.4|99970.4|99987.7|99962.7|38
1656001980000|2022-06-23 16:33:00|99990.9|99965.9|99989.7|99964.7|100005.4|99966.4|99988.7|99951.4|56
1656001990000|2022-06-23 16:33:10|99988.7|99963.7|99987.6|99962.6|99988.9|99963.9|99986.3|99961.3|37
1656002000000|2022-06-23 16:33:20|99988.1|99963.1|99991.8|99966.8|99992.6|99967.6|99986.8|99961.8|50
1656002010000|2022-06-23 16:33:30|99991.4|99966.4|99995.4|99970.4|99996|99971|99989.6|99964.6|44
1656002020000|2022-06-23 16:33:40|99994.6|99969.6|99990.4|99965.4|100007.9|99972.5|99988.4|99955.1|47
1656002030000|2022-06-23 16:33:50|99989.9|99964.9|99993.7|99968.7|99995|99970|99988.7|99963.7|43
1656002040000|2022-06-23 16:34:00|99994|99969|99989.1|99964.1|99996.2|99971.2|99988.6|99963.6|55
1656002050000|2022-06-23 16:34:10|99988.6|99963.6|99988.4|99963.4|99991.1|99966.1|99986.5|99961.5|42
1656002060000|2022-06-23 16:34:20|99989.1|99964.1|99983.1|99958.1|99990.4|99965.4|99982.5|99957.5|29
1656002070000|2022-06-23 16:34:30|99982.9|99957.9|99990.9|99965.9|100003.4|99969|99982.9|99950.7|55
1656002080000|2022-06-23 16:34:40|99990.4|99965.4|99992.6|99967.6|99994|99969|99987.4|99962.4|43
1656002090000|2022-06-23 16:34:50|99992.3|99967.3|99992.8|99967.8|100004.8|99970.1|99988.5|99950.2|46
1656002100000|2022-06-23 16:35:00|99993.3|99968.3|99992.3|99967.3|99994.4|99969.4|99989.2|99964.2|49
1656002110000|2022-06-23 16:35:10|99991.8|99966.8|99997|99972|100000|99975|99991.3|99966.3|55
1656002120000|2022-06-23 16:35:20|99996.9|99971.9|99996.8|99971.8|99999.3|99974.3|99995.8|99970.8|46
1656002130000|2022-06-23 16:35:30|99997.7|99972.7|100007|99982|100007.7|99982.7|99996.7|99971.7|59
1656002140000|2022-06-23 16:35:40|100007.5|99982.5|100015.2|99990.2|100016.5|99991.5|100007.5|99982.5|68
1656002150000|2022-06-23 16:35:50|100015.5|99990.5|100016.2|99991.2|100018.2|99993.2|100010.6|99985.6|61
1656002160000|2022-06-23 16:36:00|100017.4|99992.4|100014.3|99989.3|100017.4|99992.4|100010.9|99985.9|67
1656002170000|2022-06-23 16:36:10|100015.1|99990.1|100020.2|99995.2|100020.9|99995.9|100013.9|99988.9|57
1656002180000|2022-06-23 16:36:20|100016.7|99991.7|100013|99988|100020.1|99995.1|100011.5|99986.5|65
1656002190000|2022-06-23 16:36:30|100013.6|99988.6|100016.6|99991.6|100018.8|99993.8|100013.1|99988.1|49
1656002200000|2022-06-23 16:36:40|100016.4|99991.4|100018|99993|100020|99995|100012.2|99987.2|55
1656002210000|2022-06-23 16:36:50|100016.6|99991.6|100021.9|99996.9|100023.4|99998.4|100014.8|99989.8|54
1656002220000|2022-06-23 16:37:00|100022|99997|100020.5|99995.5|100022.9|99997.9|100015.4|99990.4|64
1656002230000|2022-06-23 16:37:10|100019.3|99994.3|100017.8|99992.8|100019.5|99994.5|100015.8|99990.8|47
1656002240000|2022-06-23 16:37:20|100016.9|99991.9|100017.8|99992.8|100029.1|99993.8|100012.1|99977.8|43
1656002250000|2022-06-23 16:37:30|100018.6|99993.6|100015.9|99990.9|100019.1|99994.1|100013.8|99988.8|48
1656002260000|2022-06-23 16:37:40|100015.3|99990.3|100017.1|99992.1|100018.4|99993.4|100013.5|99988.5|40
1656002270000|2022-06-23 16:37:50|100016.6|99991.6|100017|99992|100017.5|99992.5|100015.4|99990.4|44
1656002280000|2022-06-23 16:38:00|100016.4|99991.4|100012.1|99987.1|100018.4|99993.4|100005.1|99980.1|52
1656002290000|2022-06-23 16:38:10|100012|99987|100012.7|99987.7|100019|99994|100009.1|99984.1|72
1656002300000|2022-06-23 16:38:20|100012.6|99987.6|100025.8|100000.8|100028.2|100003.2|100011.6|99986.6|68
1656002310000|2022-06-23 16:38:30|100025.6|100000.6|100036.8|100011.8|100040.1|100015.1|100022|99997|73
1656002320000|2022-06-23 16:38:40|100037.4|100012.4|100041.1|100016.1|100045.1|100020.1|100035.4|100010.4|64
1656002330000|2022-06-23 16:38:50|100040.8|100015.8|100040.5|100015.5|100041.6|100016.6|100038.3|100013.3|35
1656002340000|2022-06-23 16:39:00|100039.6|100014.6|100043.3|99993.3|100070.4|100045.4|100030.1|99980.1|78
1656002350000|2022-06-23 16:39:10|100045.3|99995.3|100047.6|100022.6|100057.8|100024.7|100042.3|99992.3|76
1656002360000|2022-06-23 16:39:20|100047|100022|100034.1|100009.1|100053.9|100028.9|100032.5|100007.5|68
1656002370000|2022-06-23 16:39:30|100033|100008|100038|100013|100039.5|100014.5|100033|100008|62
1656002380000|2022-06-23 16:39:40|100038.8|100013.8|100027.4|100002.4|100039|100014|100023.8|99998.8|57
1656002390000|2022-06-23 16:39:50|100027.3|100002.3|100007.3|99982.3|100027.8|100002.8|100007|99982|55
1656002400000|2022-06-23 16:40:00|100006.7|99981.7|100037.1|100012.1|100037.9|100012.9|100006.7|99981.7|65
1656002410000|2022-06-23 16:40:10|100037.4|100012.4|100034|100009|100038.4|100013.4|100031.7|100006.7|69
1656002420000|2022-06-23 16:40:20|100034.4|100009.4|100024.6|99999.6|100042.4|100009.4|100024.6|99990|50
1656002430000|2022-06-23 16:40:30|100024.8|99999.8|100020.1|99995.1|100029.3|100004.3|100019.7|99994.7|63
1656002440000|2022-06-23 16:40:40|100020.3|99995.3|100019.8|99994.8|100020.3|99995.3|100016.7|99991.7|47
1656002450000|2022-06-23 16:40:50|100019.5|99994.5|100022.6|99997.6|100030.1|100005.1|100019.2|99994.2|49
1656002460000|2022-06-23 16:41:00|100021.2|99996.2|99979|99954|100023|99998|99979|99948.3|74
1656002470000|2022-06-23 16:41:10|99977.5|99952.5|99969.1|99944.1|99980.5|99955.5|99964.6|99939.6|65
1656002480000|2022-06-23 16:41:20|99969.6|99944.6|99969.3|99944.3|99980.9|99955.9|99967|99942|75
1656002490000|2022-06-23 16:41:30|99969.2|99944.2|99949.5|99924.5|99974.8|99946.5|99949.2|99905.2|77
1656002500000|2022-06-23 16:41:40|99948.8|99923.8|99963.4|99913.4|99965.4|99925.4|99940.3|99906.1|66
1656002510000|2022-06-23 16:41:50|99964.2|99914.2|99966|99941|99972.6|99947.6|99948.7|99913.6|76
1656002520000|2022-06-23 16:42:00|99966.7|99941.7|99969|99919|99988.4|99951.6|99964|99917.8|69
1656002530000|2022-06-23 16:42:10|99969.1|99919.1|99976.4|99951.4|99981.3|99954.7|99964.6|99915.4|76
1656002540000|2022-06-23 16:42:20|99977.5|99952.5|99986.3|99961.3|99997.6|99962.5|99971.3|99943.9|74
1656002550000|2022-06-23 16:42:30|99988.2|99963.2|99976.1|99951.1|99995.4|99968.3|99976.1|99940.6|77
1656002560000|2022-06-23 16:42:40|99977.3|99952.3|99972.3|99947.3|99979.5|99954.5|99970.3|99945.3|70
1656002570000|2022-06-23 16:42:50|99972.7|99947.7|99972.1|99947.1|99975.3|99950.3|99970.4|99945.4|64
1656002580000|2022-06-23 16:43:00|99973.1|99948.1|99985.3|99935.3|99991.8|99952.6|99969.4|99931.1|68
1656002590000|2022-06-23 16:43:10|99983.5|99933.5|100000.3|99950.3|100004.4|99970.9|99971.7|99933.5|73
1656002600000|2022-06-23 16:43:20|100002.3|99952.3|99996.1|99971.1|100013.7|99978.3|99987.2|99950.1|48
1656002610000|2022-06-23 16:43:30|99995.7|99970.7|100011.2|99986.2|100011.2|99986.2|99994.4|99969.4|59
1656002620000|2022-06-23 16:43:40|100010.6|99985.6|100017.3|99992.3|100020.1|99995.1|100009.8|99984.8|47
1656002630000|2022-06-23 16:43:50|100018.1|99993.1|100016.9|99991.9|100024.6|99999.6|100014.4|99989.4|62
1656002640000|2022-06-23 16:44:00|100016.2|99991.2|100015.3|99990.3|100018.1|99993.1|100008.4|99983.4|51
1656002650000|2022-06-23 16:44:10|100014.1|99989.1|100013|99988|100016.9|99991.9|100006.3|99981.3|59
1656002660000|2022-06-23 16:44:20|100010.2|99985.2|100007.4|99982.4|100012.6|99987.6|100007.4|99982.4|48
1656002670000|2022-06-23 16:44:30|100006.5|99981.5|100004.5|99954.5|100009.7|99983.5|99997.7|99951.4|63
1656002680000|2022-06-23 16:44:40|100005.1|99955.1|100001.6|99976.6|100005.1|99976.6|99982.8|99955.1|73
1656002690000|2022-06-23 16:44:50|100002|99977|100002.7|99977.7|100006.2|99981.2|99992.5|99967.5|59
1656002700000|2022-06-23 16:45:00|100004.1|99979.1|99989.6|99964.6|100005.1|99980.1|99987.7|99962.7|60
1656002710000|2022-06-23 16:45:10|99990.5|99965.5|99983|99958|99995.9|99965.5|99972.5|99922.5|74
1656002720000|2022-06-23 16:45:20|99983.3|99958.3|99981.6|99956.6|99986.5|99961.5|99977.3|99952.3|53
1656002730000|2022-06-23 16:45:30|99985.9|99960.9|100001|99951|100004.4|99962.7|99983|99936.3|70
1656002740000|2022-06-23 16:45:40|100000.1|99950.1|99993.3|99968.3|100004.1|99979.1|99991.1|99950|70
1656002750000|2022-06-23 16:45:50|99994.2|99969.2|99992.8|99967.8|99997.8|99972.8|99992.7|99967.7|54
1656002760000|2022-06-23 16:46:00|99993.2|99968.2|99995.2|99970.2|99997.8|99972.8|99992.4|99967.4|43
1656002770000|2022-06-23 16:46:10|99994.3|99969.3|100001.5|99976.5|100002.3|99977.3|99994.3|99969.3|38
1656002780000|2022-06-23 16:46:20|100001.4|99976.4|100008.6|99983.6|100032.3|99998.5|100001.4|99976.4|71
1656002790000|2022-06-23 16:46:30|100008.9|99983.9|100006.8|99981.8|100009.1|99984.1|99999.6|99974.6|67
1656002800000|2022-06-23 16:46:40|100010.1|99985.1|100014.2|99989.2|100014.5|99989.5|99997.6|99972.6|68
1656002810000|2022-06-23 16:46:50|100013.7|99988.7|100001.1|99976.1|100013.7|99988.7|100001.1|99976.1|70
1656002820000|2022-06-23 16:47:00|100002.8|99977.8|100012.5|99987.5|100012.5|99987.5|100002.8|99977.8|60
1656002830000|2022-06-23 16:47:10|100012.4|99987.4|100017.9|99992.9|100019.1|99994.1|100008.3|99983.3|57
1656002840000|2022-06-23 16:47:20|100018.5|99993.5|100019.2|99994.2|100023.1|99998.1|100013.7|99988.7|61
1656002850000|2022-06-23 16:47:30|100019.1|99994.1|100013.2|99988.2|100020|99995|100009.4|99984.4|61
1656002860000|2022-06-23 16:47:40|100015.3|99990.3|100008.3|99983.3|100015.5|99990.5|100006.9|99981.9|51
1656002870000|2022-06-23 16:47:50|100007.4|99982.4|100010.8|99985.8|100014.1|99989.1|100006.3|99981.3|52
1656002880000|2022-06-23 16:48:00|100013.1|99988.1|100014.4|99989.4|100020.3|99995.3|100012|99987|59
1656002890000|2022-06-23 16:48:10|100013.6|99988.6|100013.2|99988.2|100016.8|99991.8|100008|99983|63
1656002900000|2022-06-23 16:48:20|100013.6|99988.6|100012|99987|100015.1|99990.1|100007.5|99982.5|56
1656002910000|2022-06-23 16:48:30|100010.7|99985.7|100071.1|100021.1|100110.9|100023.2|100007.9|99955|73
1656002920000|2022-06-23 16:48:40|100071.5|100021.5|100081.8|99939.1|100117.3|100024.2|100031.5|99935.1|78
1656002930000|2022-06-23 16:48:50|100036|99986|100045.8|99995.8|100094.5|100007.5|100018.3|99923.2|80
1656002940000|2022-06-23 16:49:00|100086.6|99945.5|99995.8|99945.8|100086.6|99995.6|99979.4|99892.2|80
1656002950000|2022-06-23 16:49:10|99995.9|99945.9|100014.4|99964.4|100084|100014.5|99993.9|99900.7|74
1656002960000|2022-06-23 16:49:20|100011.5|99961.5|100061.1|100011.1|100096.4|100019.2|100005|99951.6|78
1656002970000|2022-06-23 16:49:30|100056.2|100006.2|100046.8|99996.8|100091.5|100029.4|100023.9|99929.5|78
1656002980000|2022-06-23 16:49:40|100046.6|99996.6|100055.2|100005.2|100114.6|100026.7|100020.2|99934.1|72
1656002990000|2022-06-23 16:49:50|100047.4|99997.4|100080.4|99949.8|100097.7|100032.9|100036.1|99930.8|77
1656003000000|2022-06-23 16:50:00|100041.7|99991.7|100047.9|99997.9|100053.8|100003.8|100037.8|99987.8|71
1656003010000|2022-06-23 16:50:10|100048.8|99998.8|100058.3|100008.3|100067.2|100017.2|100036.8|99986.8|72
1656003020000|2022-06-23 16:50:20|100058.7|100008.7|100075.3|100025.3|100077.4|100027.4|100056.2|100006.2|75
1656003030000|2022-06-23 16:50:30|100074.4|100024.4|100082.6|100032.6|100084.1|100034.1|100069.1|100019.1|75
1656003040000|2022-06-23 16:50:40|100079.4|100029.4|100083.7|100033.7|100087|100037|100077.9|100027.9|78
1656003050000|2022-06-23 16:50:50|100084|100034|100084.9|100034.9|100116.5|100045|100069.5|99990.1|78
1656003060000|2022-06-23 16:51:00|100087.1|100037.1|100033.3|99983.3|100087.1|100037.1|100016.7|99975.8|72
1656003070000|2022-06-23 16:51:10|100034|99984|100066.5|100016.5|100090.6|100040.6|100034|99984|78
1656003080000|2022-06-23 16:51:20|100065.7|100015.7|100077.9|100027.9|100113|100033.4|100063.9|99987.1|76
1656003090000|2022-06-23 16:51:30|100080.2|100030.2|100080.9|100030.9|100091|100041|100074.7|100024.7|74
1656003100000|2022-06-23 16:51:40|100082|100032|100074.5|100024.5|100116.9|100042.5|100062.8|99964.2|78
1656003110000|2022-06-23 16:51:50|100075.8|100025.8|100075.6|100025.6|100080|100030|100068.1|100018.1|71
1656003120000|2022-06-23 16:52:00|100078.8|100028.8|100037.1|99987.1|100080.7|100030.7|100031|99981|76
1656003130000|2022-06-23 16:52:10|100037.4|99987.4|100065|100015|100083.1|100033.1|100035.2|99985.2|76
1656003140000|2022-06-23 16:52:20|100069|100019|100047.6|99997.6|100092.7|100027.4|100036.2|99944.5|74
1656003150000|2022-06-23 16:52:30|100050.3|100000.3|100065.4|100015.4|100072.7|100022.7|100020.6|99970.6|77
1656003160000|2022-06-23 16:52:40|100066|100016|100076.6|100026.6|100083.6|100033.6|100060.9|100010.9|75
1656003170000|2022-06-23 16:52:50|100066.6|100016.6|100052.4|100002.4|100094.3|100028.6|100038.1|99964.3|77
1656003180000|2022-06-23 16:53:00|100053.1|100003.1|100070.7|100020.7|100074.9|100024.9|100053.1|100003.1|67
1656003190000|2022-06-23 16:53:10|100071|100021|100017.7|99967.7|100075.3|100025.3|100016.9|99966.9|69
1656003200000|2022-06-23 16:53:20|100017.6|99967.6|100078.4|100028.4|100080.2|100030.2|100014.6|99964.6|66
1656003210000|2022-06-23 16:53:30|100078|100028|100079|100029|100084.2|100034.2|100070.4|100020.4|77
1656003220000|2022-06-23 16:53:40|100078.7|100028.7|100042.3|99992.3|100110.7|100034.6|100041.3|99941|76
1656003230000|2022-06-23 16:53:50|100087.7|99951.6|100056.6|100006.6|100090|100021.8|100045.1|99951.6|75
1656003240000|2022-06-23 16:54:00|100056.8|100006.8|100053.5|100003.5|100062.4|100012.4|100047.1|99997.1|68
1656003250000|2022-06-23 16:54:10|100048.9|99998.9|100057.9|100007.9|100082.8|100007.9|100008.3|99949.7|75
1656003260000|2022-06-23 16:54:20|100056.9|100006.9|100062.1|100012.1|100062.2|100012.2|100044.1|99994.1|67
1656003270000|2022-06-23 16:54:30|100062.9|100012.9|100059.2|100009.2|100062.9|100012.9|100058.6|100008.6|47
1656003280000|2022-06-23 16:54:40|100059|100009|100054.8|100004.8|100060.2|100010.2|100052.8|100002.8|54
1656003290000|2022-06-23 16:54:50|100055.6|100005.6|100056.2|100006.2|100059.6|100009.6|100053.6|100003.6|56
1656003300000|2022-06-23 16:55:00|100055.9|100005.9|100066.2|100016.2|100072.7|100022.7|100055.7|100005.7|49
1656003310000|2022-06-23 16:55:10|100067|100017|100061.1|100011.1|100069|100019|100059.7|100009.7|51
1656003320000|2022-06-23 16:55:20|100060.9|100010.9|100064.3|100014.3|100075.3|100025.3|100060.8|100010.8|47
1656003330000|2022-06-23 16:55:30|100063.1|100013.1|100055.3|100005.3|100064.2|100014.6|100030.8|99993.2|71
1656003340000|2022-06-23 16:55:40|100054.6|100004.6|100042.9|99992.9|100063.5|100013.5|100041.3|99991.3|72
1656003350000|2022-06-23 16:55:50|100041.5|99991.5|100050.9|100000.9|100052|100010.3|100030|99991.5|65
1656003360000|2022-06-23 16:56:00|100052|100002|100046.8|99996.8|100060.9|100021.2|100046.2|99996.7|71
1656003370000|2022-06-23 16:56:10|100047.3|99997.3|100009.2|99959.2|100047.6|100001.7|99990.8|99940.8|69
1656003380000|2022-06-23 16:56:20|100009|99959|100032.3|99982.3|100033.5|99983.5|100008.6|99958.6|69
1656003390000|2022-06-23 16:56:30|100032.8|99982.8|100017.8|99967.8|100032.8|99982.8|99994.2|99944.2|66
1656003400000|2022-06-23 16:56:40|100018.2|99968.2|100015.2|99965.2|100020.3|99970.3|100005.4|99955.4|63
1656003410000|2022-06-23 16:56:50|100015.7|99965.7|100014.7|99964.7|100022.2|99972.2|100014.3|99964.3|65
1656003420000|2022-06-23 16:57:00|100011.3|99961.3|100016|99966|100017.9|99967.9|99980.5|99930.5|73
1656003430000|2022-06-23 16:57:10|100015.4|99965.4|99993|99943|100015.4|99965.4|99991.1|99941.1|77
1656003440000|2022-06-23 16:57:20|99991.7|99941.7|100008.2|99958.2|100012.4|99962.4|99989.9|99939.9|47
1656003450000|2022-06-23 16:57:30|100008.5|99958.5|100053.8|100003.8|100057.1|100007.1|100008.5|99958.5|65
1656003460000|2022-06-23 16:57:40|100052.1|100002.1|100047.3|99997.3|100053.2|100003.2|100040.8|99990.8|68
1656003470000|2022-06-23 16:57:50|100048.1|99998.1|100052.5|100002.5|100058.7|100008.7|100047.8|99997.8|51
1656003480000|2022-06-23 16:58:00|100052.3|100002.3|100053.5|100003.5|100059.9|100009.9|100045.2|99995.2|66
1656003490000|2022-06-23 16:58:10|100053.4|100003.4|100059.3|100009.3|100065.3|100015.3|100018.5|99976.1|67
1656003500000|2022-06-23 16:58:20|100060.6|100010.6|100059.2|100009.2|100064.7|100014.7|100058.1|100008.1|61
1656003510000|2022-06-23 16:58:30|100057.9|100007.9|100033.8|99983.8|100063.3|100013.3|100025.5|99975.5|61
1656003520000|2022-06-23 16:58:40|100031.7|99981.7|100033.9|99983.9|100037.3|99987.3|100029.4|99979.4|65
1656003530000|2022-06-23 16:58:50|100033.4|99983.4|100041.3|99991.3|100042.3|99992.3|100032.7|99982.7|67
1656003540000|2022-06-23 16:59:00|100041.7|99991.7|100044.9|99994.9|100046.2|99996.2|100036.2|99986.2|66
1656003550000|2022-06-23 16:59:10|100041.9|99991.9|100039.8|99989.8|100046.7|99996.7|100038.4|99988.4|56
1656003560000|2022-06-23 16:59:20|100040.6|99990.6|100039.5|99989.5|100042.5|99992.5|100036.3|99986.3|59
1656003570000|2022-06-23 16:59:30|100040.1|99990.1|100038.7|99988.7|100041.8|100004.9|100021.6|99981.9|62
1656003580000|2022-06-23 16:59:40|100038.2|99988.2|100031.6|99981.6|100043.3|99998.5|100016.3|99979.6|66
1656003590000|2022-06-23 16:59:50|100031.7|99981.7|100032.6|99982.6|100038.9|99988.9|100025.2|99975.2|65
1656003600000|2022-06-23 17:00:00|100032.9|99982.9|100043.7|99993.7|100046.9|99996.9|100028.9|99978.9|73
1656003610000|2022-06-23 17:00:10|100044.2|99994.2|100047.7|99997.7|100054.2|100006.7|100027.1|99986|71
1656003620000|2022-06-23 17:00:20|100051.7|100001.7|100093.9|100043.9|100110.6|100043.9|100041.8|99950.1|78
1656003630000|2022-06-23 17:00:30|100096.9|100046.9|100087.7|100037.7|100101.6|100067.1|100073.3|100025.6|73
1656003640000|2022-06-23 17:00:40|100088.1|100038.1|100088.3|100038.3|100117.8|100055.2|100037.2|99938.3|71
1656003650000|2022-06-23 17:00:50|100088|100038|100088|100038|100093|100043|100081.1|100031.1|72
1656003660000|2022-06-23 17:01:00|100078.7|100028.7|100043.4|99993.4|100087.2|100037.2|100038.1|99988.1|74
1656003670000|2022-06-23 17:01:10|100042.1|99992.1|100070.1|100020.1|100071.2|100021.2|100041.2|99991.2|66
1656003680000|2022-06-23 17:01:20|100070.5|100020.5|100061.8|100036.8|100075.1|100036.8|100057.1|100018.3|66
1656003690000|2022-06-23 17:01:30|100060.5|100035.5|100069.7|100019.7|100080.4|100037.1|100060.5|100017.8|58
1656003700000|2022-06-23 17:01:40|100069.4|100019.4|100088.3|100038.3|100088.3|100050|100069.2|100019.2|64
1656003710000|2022-06-23 17:01:50|100088.1|100038.1|100105.5|100055.5|100112.3|100062.3|100088.1|100038.1|79
1656003720000|2022-06-23 17:02:00|100102.9|100052.9|100053.8|100028.8|100107.9|100057.9|100042.4|100004.7|79
1656003730000|2022-06-23 17:02:10|100066.6|100016.6|100105.2|100055.2|100106.4|100056.4|100066.6|100016.6|75
1656003740000|2022-06-23 17:02:20|100103.9|100053.9|100099.5|100049.5|100104.4|100054.4|100091.7|100041.7|64
1656003750000|2022-06-23 17:02:30|100099.6|100049.6|100085.9|100035.9|100099.6|100049.6|100085.9|100035.9|61
1656003760000|2022-06-23 17:02:40|100086|100036|100036.8|99986.8|100087.2|100037.2|100004.3|99966.5|73
1656003770000|2022-06-23 17:02:50|100038.7|99988.7|100045|99995|100051.6|100001.6|100038.7|99988.7|69
1656003780000|2022-06-23 17:03:00|100044.9|99994.9|100033.8|99983.8|100046.1|99996.1|100031.4|99981.4|70
1656003790000|2022-06-23 17:03:10|100034.5|99984.5|100040.3|99990.3|100045.7|99995.7|100029.7|99979.7|66
1656003800000|2022-06-23 17:03:20|100040|99990|100037.9|99987.9|100045.9|100003.1|100024.2|99985.1|71
1656003810000|2022-06-23 17:03:30|100038.6|99988.6|100042.1|99992.1|100051.3|100006|100028|99987.4|70
1656003820000|2022-06-23 17:03:40|100041.9|99991.9|100054.3|100004.3|100056.4|100014.5|100028.1|99990.8|72
1656003830000|2022-06-23 17:03:50|100053.8|100003.8|100047.1|99997.1|100062.5|100021.4|100032|99997.1|78
1656003840000|2022-06-23 17:04:00|100045.7|99995.7|100079.1|100029.1|100093.6|100043.6|100037|99995.7|76
1656003850000|2022-06-23 17:04:10|100078.7|100028.7|100064.3|100014.3|100095.5|100045.5|100060.1|100010.1|79
1656003860000|2022-06-23 17:04:20|100064.7|100014.7|100040.8|99990.8|100083|100033|100035.5|99985.5|80
1656003870000|2022-06-23 17:04:30|100043.4|99993.4|100047.1|99997.1|100053.2|100003.2|100020.7|99970.7|74
1656003880000|2022-06-23 17:04:40|100046.3|99996.3|100027.6|99977.6|100054.1|100004.1|100017.1|99967.1|77
1656003890000|2022-06-23 17:04:50|100025.7|99975.7|100045.4|99995.4|100047.3|99997.3|100004.4|99954.4|76
1656003900000|2022-06-23 17:05:00|100047|99997|100046.8|99996.8|100056|100006|100041.3|99991.3|72
1656003910000|2022-06-23 17:05:10|100051.9|100001.9|100036.4|99986.4|100053.3|100003.3|100032.1|99982.1|67
1656003920000|2022-06-23 17:05:20|100037.1|99987.1|100016.5|99966.5|100037.1|99987.1|100016.5|99966.5|62
1656003930000|2022-06-23 17:05:30|100017.4|99967.4|100019.7|99969.7|100046.5|99974.2|99987.8|99919.4|73
1656003940000|2022-06-23 17:05:40|100009.4|99959.4|100012.2|99962.2|100025|99975|100009.4|99959.4|50
1656003950000|2022-06-23 17:05:50|100012.4|99962.4|100016.9|99966.9|100020.8|99970.8|99998.5|99948.5|68
1656003960000|2022-06-23 17:06:00|100017.6|99967.6|100000.1|99950.1|100019.3|99969.3|99994.2|99944.2|70
1656003970000|2022-06-23 17:06:10|100000.4|99950.4|99996.2|99946.2|100007.9|99957.9|99996.2|99946.2|58
1656003980000|2022-06-23 17:06:20|99996.5|99946.5|99969.5|99919.5|100019.9|99949.1|99969.5|99883.8|60
1656003990000|2022-06-23 17:06:30|99958.3|99908.3|99964.8|99914.8|99973.4|99923.4|99952.8|99902.8|75
1656004000000|2022-06-23 17:06:40|99963.2|99913.2|99976.8|99926.8|99980.7|99930.7|99963.2|99913.2|48
1656004010000|2022-06-23 17:06:50|99975.8|99925.8|99962.2|99912.2|99990.1|99940.1|99952.1|99902.1|64
1656004020000|2022-06-23 17:07:00|99962.4|99912.4|99941|99891|99979.7|99921.8|99939.7|99851.1|64
1656004030000|2022-06-23 17:07:10|99941.1|99891.1|99956.4|99906.4|99985.9|99914.6|99929|99847.1|73
1656004040000|2022-06-23 17:07:20|99954.5|99904.5|99958.2|99908.2|99960.9|99910.9|99938.3|99888.3|72
1656004050000|2022-06-23 17:07:30|99958.5|99908.5|99954|99904|99962.2|99912.2|99950.2|99900.2|57
1656004060000|2022-06-23 17:07:40|99950.9|99900.9|99951.3|99901.3|99968.3|99918.3|99950|99900|66
1656004070000|2022-06-23 17:07:50|99951.2|99901.2|99960.7|99910.7|99979.4|99929.4|99949.5|99899.6|70
1656004080000|2022-06-23 17:08:00|99961.4|99911.4|99968.8|99918.8|99970.7|99920.7|99958.4|99908.4|50
1656004090000|2022-06-23 17:08:10|99968.7|99918.7|99974|99924|99980.5|99930.5|99968.7|99918.7|66
1656004100000|2022-06-23 17:08:20|99973.1|99923.1|99957.7|99907.7|99973.3|99923.3|99947.8|99905.8|61
1656004110000|2022-06-23 17:08:30|99957.9|99907.9|99939.2|99889.2|99962|99912|99929.9|99879.9|68
1656004120000|2022-06-23 17:08:40|99939.5|99889.5|99950.4|99900.4|99961.1|99911.1|99930.7|99880.7|71
1656004130000|2022-06-23 17:08:50|99947.6|99897.6|99948.8|99898.8|99954.3|99904.3|99947.1|99897.1|60
1656004140000|2022-06-23 17:09:00|99948.4|99898.4|99980.3|99930.3|99988.6|99938.6|99946|99896|70
1656004150000|2022-06-23 17:09:10|99981.7|99931.7|99986|99936|99991.6|99941.6|99952.8|99902.8|76
1656004160000|2022-06-23 17:09:20|99985.1|99935.1|99955.6|99905.6|99987.4|99937.4|99949.8|99899.8|73
1656004170000|2022-06-23 17:09:30|99958.2|99908.2|99960.4|99910.4|99962.4|99912.4|99949.5|99899.5|70
1656004180000|2022-06-23 17:09:40|99958.4|99908.4|99944.7|99894.7|99964|99914|99930|99880|73
1656004190000|2022-06-23 17:09:50|99946.9|99896.9|99989.7|99939.7|99994.6|99944.6|99945.8|99895.8|79
1656004200000|2022-06-23 17:10:00|99989.3|99939.3|99997.6|99947.6|100002.1|99952.1|99965.2|99915.2|80
1656004210000|2022-06-23 17:10:10|99988|99938|99975.9|99925.9|99988|99938|99954.6|99904.6|80
1656004220000|2022-06-23 17:10:20|99977|99927|99960.4|99910.4|99981.4|99931.4|99943.7|99893.7|79
1656004230000|2022-06-23 17:10:30|99960.7|99910.7|99979.1|99929.1|99981.1|99931.1|99949.9|99899.9|75
1656004240000|2022-06-23 17:10:40|99979.5|99929.5|99971.3|99921.3|99981.2|99931.2|99964.6|99914.6|71
1656004250000|2022-06-23 17:10:50|99970.9|99920.9|99955.4|99905.4|99976.1|99926.1|99942.6|99892.6|79
1656004260000|2022-06-23 17:11:00|99955.9|99905.9|99972.4|99922.4|99973.4|99923.4|99940.4|99890.4|78
1656004270000|2022-06-23 17:11:10|99973.8|99923.8|99947.9|99897.9|99980.7|99930.7|99947.9|99897.9|78
1656004280000|2022-06-23 17:11:20|99948.6|99898.6|99955.9|99905.9|99956.2|99906.2|99921.8|99871.8|76
1656004290000|2022-06-23 17:11:30|99956.4|99906.4|99962.9|99912.9|99973.1|99923.1|99954.1|99904.1|66
1656004300000|2022-06-23 17:11:40|99963.5|99913.5|99956.8|99906.8|99965.6|99915.6|99954.1|99904.1|63
1656004310000|2022-06-23 17:11:50|99956.3|99906.3|99943|99893|99957|99907|99943|99893|61
1656004320000|2022-06-23 17:12:00|99943.5|99893.5|99947|99897|99950.7|99900.7|99938.5|99888.5|73
1656004330000|2022-06-23 17:12:10|99948.5|99898.5|99948.6|99898.6|99949.2|99899.2|99940.5|99890.5|49
1656004340000|2022-06-23 17:12:20|99947.5|99897.5|99961.4|99911.4|99962.8|99912.8|99944|99894|67
1656004350000|2022-06-23 17:12:30|99959.2|99909.2|99955|99905|99966.5|99916.5|99942.4|99892.4|74
1656004360000|2022-06-23 17:12:40|99956.2|99906.2|99928|99878|99958.2|99908.2|99921.2|99871.2|57
1656004370000|2022-06-23 17:12:50|99925.6|99875.6|99922.1|99872.1|99929.1|99879.1|99913.8|99863.8|69
1656004380000|2022-06-23 17:13:00|99923.9|99873.9|99912.1|99862.1|99932.9|99882.9|99909.8|99859.8|47
1656004390000|2022-06-23 17:13:10|99912|99862|99913.6|99863.6|99917.6|99867.6|99898.8|99848.8|55
1656004400000|2022-06-23 17:13:20|99913.2|99863.2|99871.1|99821.1|99918.4|99868.4|99870.9|99820.9|62
1656004410000|2022-06-23 17:13:30|99872|99822|99838.1|99788.1|99885.1|99836|99838.1|99788.1|66
1656004420000|2022-06-23 17:13:40|99838.6|99788.6|99855.1|99805.1|99869|99819|99835|99785|74
1656004430000|2022-06-23 17:13:50|99853.6|99803.6|99921.7|99871.7|99924.2|99874.2|99849|99799|75
1656004440000|2022-06-23 17:14:00|99923|99873|99912.2|99862.2|99939.8|99889.8|99911.7|99861.7|58
1656004450000|2022-06-23 17:14:10|99912.3|99862.3|99907.2|99857.2|99916.4|99871|99894|99855.3|71
1656004460000|2022-06-23 17:14:20|99907.7|99857.7|99891.8|99866.8|99909.4|99866.8|99891.8|99849.1|67
1656004470000|2022-06-23 17:14:30|99889.5|99864.5|99955.2|99905.2|99955.2|99905.2|99888.5|99850.8|54
1656004480000|2022-06-23 17:14:40|99955.6|99905.6|99989.7|99939.7|100003.1|99953.1|99951.7|99902.9|76
1656004490000|2022-06-23 17:14:50|99988.1|99938.1|99960.2|99910.2|99991.3|99941.3|99960.2|99910.2|76
1656004500000|2022-06-23 17:15:00|99961.3|99911.3|99956.8|99906.8|99963|99913|99953.4|99903.4|70
1656004510000|2022-06-23 17:15:10|99958.3|99908.3|99948.4|99898.4|99958.3|99908.3|99933.1|99883.1|75
1656004520000|2022-06-23 17:15:20|99950.6|99900.6|99960.1|99910.1|99960.6|99910.6|99936.5|99886.5|63
1656004530000|2022-06-23 17:15:30|99960.6|99910.6|99954.1|99904.1|99963|99913|99951.5|99901.5|66
1656004540000|2022-06-23 17:15:40|99954|99904|99944.8|99894.8|99954|99904|99939.6|99889.6|68
1656004550000|2022-06-23 17:15:50|99944.4|99894.4|99936.3|99886.3|99944.4|99894.4|99925|99875|70
1656004560000|2022-06-23 17:16:00|99934.6|99884.6|99911.2|99861.2|99938.7|99888.7|99908|99858|77
1656004570000|2022-06-23 17:16:10|99911.6|99861.6|99916|99866|99920.4|99870.4|99909.2|99859.2|67
1656004580000|2022-06-23 17:16:20|99916.6|99866.6|99915.9|99865.9|99926.5|99876.5|99914.6|99864.6|61
1656004590000|2022-06-23 17:16:30|99916|99866|99922.1|99872.1|99924|99874|99915|99865|61
1656004600000|2022-06-23 17:16:40|99922.2|99872.2|99937.1|99887.1|99937.1|99887.1|99918.3|99868.3|63
1656004610000|2022-06-23 17:16:50|99938.2|99888.2|99930.5|99880.5|99941.9|99891.9|99928.9|99878.9|69
1656004620000|2022-06-23 17:17:00|99929.9|99879.9|99950|99900|99952.5|99902.5|99929.8|99879.8|65
1656004630000|2022-06-23 17:17:10|99949.8|99899.8|99968.8|99918.8|99974.4|99924.4|99949.8|99899.8|72
1656004640000|2022-06-23 17:17:20|99968.4|99918.4|99972.3|99922.3|99972.7|99922.7|99967.1|99917.1|53
1656004650000|2022-06-23 17:17:30|99972.2|99922.2|99962.2|99912.2|99974.8|99924.8|99960.2|99910.2|67
1656004660000|2022-06-23 17:17:40|99962.7|99912.7|99967.8|99917.8|99968.5|99918.5|99960.9|99910.9|69
1656004670000|2022-06-23 17:17:50|99967.3|99917.3|99968.4|99918.4|99971.3|99921.3|99964|99914|64
1656004680000|2022-06-23 17:18:00|99968.5|99918.5|99949.8|99899.8|99968.5|99918.5|99948.6|99898.6|76
1656004690000|2022-06-23 17:18:10|99949.5|99899.5|99936.4|99886.4|99950.5|99900.5|99934.3|99884.3|59
1656004700000|2022-06-23 17:18:20|99937.6|99887.6|99959.4|99909.4|99963|99913|99937.1|99887.1|56
1656004710000|2022-06-23 17:18:30|99959.5|99909.5|99974.2|99924.2|99974.3|99924.3|99959.1|99909.1|52
1656004720000|2022-06-23 17:18:40|99974.6|99924.6|99968.4|99918.4|99975|99925|99967.2|99917.2|61
1656004730000|2022-06-23 17:18:50|99968.3|99918.3|99975.8|99925.8|99976|99926|99967.5|99917.5|53
1656004740000|2022-06-23 17:19:00|99976|99926|99994.2|99944.2|99999.4|99949.4|99975.6|99925.6|74
1656004750000|2022-06-23 17:19:10|99993.6|99943.6|99995.4|99945.4|100005.6|99955.6|99993.1|99943.1|71
1656004760000|2022-06-23 17:19:20|99995.6|99945.6|99996|99946|99997.8|99947.8|99992.2|99942.2|48
1656004770000|2022-06-23 17:19:30|99996.3|99946.3|99986.9|99936.9|99999|99949|99986.9|99936.9|48
1656004780000|2022-06-23 17:19:40|99984.9|99934.9|99981.5|99931.5|99990.3|99940.3|99980.3|99930.3|52
1656004790000|2022-06-23 17:19:50|99981.3|99931.3|99980.2|99930.2|99982.5|99932.5|99976.9|99926.9|63
1656004800000|2022-06-23 17:20:00|99981.5|99931.5|99973.5|99923.5|99981.5|99931.5|99970.9|99920.9|62
1656004810000|2022-06-23 17:20:10|99973.9|99923.9|99996.6|99946.6|99996.6|99946.6|99972.6|99922.6|51
1656004820000|2022-06-23 17:20:20|99992.9|99942.9|99988.1|99938.1|99995.4|99945.4|99988.1|99938.1|57
1656004830000|2022-06-23 17:20:30|99988.9|99938.9|99989.9|99939.9|99992.2|99942.2|99984.3|99934.3|56
1656004840000|2022-06-23 17:20:40|99990|99940|99982.6|99932.6|99990|99940|99982|99932|50
1656004850000|2022-06-23 17:20:50|99982.8|99932.8|99987.4|99937.4|99989.1|99939.1|99982.8|99932.8|53
1656004860000|2022-06-23 17:21:00|99988.8|99938.8|100012.2|99962.2|100012.2|99962.2|99987.1|99937.1|63
1656004870000|2022-06-23 17:21:10|100011.8|99961.8|100019.9|99969.9|100026.9|99976.9|100010|99960|73
1656004880000|2022-06-23 17:21:20|100020.1|99970.1|100032.4|99982.4|100036.2|99986.2|100017.1|99967.1|70
1656004890000|2022-06-23 17:21:30|100032.1|99982.1|100032.8|99982.8|100038.4|99988.4|100031.7|99981.7|69
1656004900000|2022-06-23 17:21:40|100032.4|99982.4|100041|99991|100043.2|99993.2|100029.7|99979.7|71
1656004910000|2022-06-23 17:21:50|100040.6|99990.6|100056.7|100006.7|100057.7|100007.7|100040.6|99990.6|73
1656004920000|2022-06-23 17:22:00|100056.8|100006.8|100047.1|99997.1|100056.9|100006.9|100044.2|99994.2|60
1656004930000|2022-06-23 17:22:10|100046.9|99996.9|100054.8|100004.8|100061.8|100011.8|100046.9|99996.9|73
1656004940000|2022-06-23 17:22:20|100055|100005|100076.5|100026.5|100076.5|100026.5|100049.9|99999.9|76
1656004950000|2022-06-23 17:22:30|100076.8|100026.8|100055.7|100005.7|100076.8|100026.8|100053.3|100003.3|62
1656004960000|2022-06-23 17:22:40|100051.9|100001.9|100050.6|100000.6|100055.3|100005.3|100043.6|99993.6|63
1656004970000|2022-06-23 17:22:50|100046.7|99996.7|100036.3|99986.3|100049|99999|100036.3|99986.3|76
1656004980000|2022-06-23 17:23:00|100035.9|99985.9|100038.3|99988.3|100042.8|99992.8|100035.5|99985.5|63
1656004990000|2022-06-23 17:23:10|100038.6|99988.6|100028.7|99978.7|100038.6|99988.6|100028|99978|61
1656005000000|2022-06-23 17:23:20|100028.9|99978.9|100003.8|99953.8|100031.7|99981.7|100000.5|99950.5|68
1656005010000|2022-06-23 17:23:30|100004.7|99954.7|100000.9|99950.9|100008.3|99958.3|99998.5|99948.5|62
1656005020000|2022-06-23 17:23:40|100001.2|99951.2|99998.6|99948.6|100004.6|99954.6|99997.5|99947.5|57
1656005030000|2022-06-23 17:23:50|99999.4|99949.4|99989.9|99939.9|99999.4|99949.4|99989.1|99939.1|48
1656005040000|2022-06-23 17:24:00|99989.5|99939.5|99996.7|99946.7|100001.8|99951.8|99989.5|99939.5|62
1656005050000|2022-06-23 17:24:10|99996.4|99946.4|100009|99959|100016.1|99966.1|99995.6|99945.6|58
1656005060000|2022-06-23 17:24:20|100008.2|99958.2|100020.1|99970.1|100025.6|99975.6|100004.6|99954.6|67
1656005070000|2022-06-23 17:24:30|100024.3|99974.3|100021.4|99971.4|100062.4|100012.4|100010.4|99960.4|75
1656005080000|2022-06-23 17:24:40|100025.9|99975.9|100010.2|99960.2|100028.3|99978.3|100009.8|99959.8|65
1656005090000|2022-06-23 17:24:50|100009|99959|100004.3|99954.3|100020.5|99970.5|100003.2|99953.2|72
1656005100000|2022-06-23 17:25:00|100011.4|99961.4|100024.6|99974.6|100025.9|99975.9|100008.4|99958.4|75
1656005110000|2022-06-23 17:25:10|100024.4|99974.4|100002.6|99952.6|100028|99978|100002.6|99952.6|73
1656005120000|2022-06-23 17:25:20|100003.3|99953.3|99992.4|99942.4|100011.3|99961.3|99992.4|99942.4|74
1656005130000|2022-06-23 17:25:30|99991.9|99941.9|99994.7|99944.7|100009.5|99959.5|99990.4|99940.4|73
1656005140000|2022-06-23 17:25:40|99994.6|99944.6|99995.9|99945.9|100013.4|99963.4|99988.6|99938.6|70
1656005150000|2022-06-23 17:25:50|99995.5|99945.5|99985.8|99935.8|99995.5|99945.5|99984.1|99934.1|50
1656005160000|2022-06-23 17:26:00|99984.3|99934.3|99982.5|99932.5|99986|99936|99982.5|99932.5|35
1656005170000|2022-06-23 17:26:10|99983.3|99933.3|99988.4|99938.4|99990.3|99940.3|99974.4|99924.4|54
1656005180000|2022-06-23 17:26:20|99988.2|99938.2|100010.4|99960.4|100016|99966|99988|99938|64
1656005190000|2022-06-23 17:26:30|100010.7|99960.7|100003.4|99953.4|100011|99961|99993.1|99943.1|67
1656005200000|2022-06-23 17:26:40|100002.7|99952.7|100015.6|99965.6|100022.5|99972.5|100002.7|99952.7|74
1656005210000|2022-06-23 17:26:50|100015.5|99965.5|100004.4|99954.4|100015.6|99965.6|100003.7|99953.7|70
1656005220000|2022-06-23 17:27:00|100003.8|99953.8|99991.7|99941.7|100006.3|99956.3|99991.7|99941.7|69
1656005230000|2022-06-23 17:27:10|99991.6|99941.6|100001.4|99951.4|100003.5|99953.5|99990.5|99940.5|63
1656005240000|2022-06-23 17:27:20|100002.3|99952.3|100002.5|99952.5|100008.6|99958.6|99995.8|99945.8|73
1656005250000|2022-06-23 17:27:30|100000.3|99950.3|99995.5|99945.5|100000.5|99950.5|99989.6|99939.6|67
1656005260000|2022-06-23 17:27:40|99996.2|99946.2|100010.4|99960.4|100010.4|99960.4|99996.2|99946.2|72
1656005270000|2022-06-23 17:27:50|100010.8|99960.8|100009.5|99959.5|100020.5|99970.5|100009.5|99959.5|74
1656005280000|2022-06-23 17:28:00|100009.3|99959.3|100016|99966|100017.2|99967.2|100004.5|99954.5|63
1656005290000|2022-06-23 17:28:10|100015.8|99965.8|100013.2|99963.2|100020.4|99971|99996|99957.2|59
1656005300000|2022-06-23 17:28:20|100013|99963|100018.2|99968.2|100037.4|99987.4|100001.1|99963|69
1656005310000|2022-06-23 17:28:30|100018.5|99968.5|100021.6|99971.6|100023.2|99973.2|100017.9|99967.9|46
1656005320000|2022-06-23 17:28:40|100021.4|99971.4|100012.5|99962.5|100023.5|99973.5|100010.5|99960.5|59
1656005330000|2022-06-23 17:28:50|100012.6|99962.6|100006.3|99956.3|100016.9|99966.9|100005.6|99955.6|66
1656005340000|2022-06-23 17:29:00|100005.7|99955.7|100018|99968|100025.9|99975.9|100004.9|99954.9|63
1656005350000|2022-06-23 17:29:10|100017.3|99967.3|100015.7|99965.7|100019.4|99969.4|100014.9|99964.9|57
1656005360000|2022-06-23 17:29:20|100015.8|99965.8|100015.6|99965.6|100021|99971|100015.4|99965.4|57
1656005370000|2022-06-23 17:29:30|100015.4|99965.4|100016.2|99966.2|100022.8|99972.8|100014.2|99964.2|60
1656005380000|2022-06-23 17:29:40|100016|99966|100009.4|99959.4|100019.7|99969.7|100008.1|99958.1|56
1656005390000|2022-06-23 17:29:50|100009.2|99959.2|100007.2|99957.2|100009.3|99970.1|99992|99955.6|39
1656005400000|2022-06-23 17:30:00|100007.3|99957.3|99988.2|99963.2|100008.1|99973.3|99988.2|99948.5|48
1656005410000|2022-06-23 17:30:10|99988|99963|99991.4|99941.4|99999.6|99965.7|99980.5|99941.2|69
1656005420000|2022-06-23 17:30:20|99991.7|99941.7|99975|99925|99991.7|99941.7|99973.5|99923.5|69
1656005430000|2022-06-23 17:30:30|99974.5|99924.5|99971.2|99921.2|99975.2|99925.2|99970.6|99920.6|46
1656005440000|2022-06-23 17:30:40|99971.4|99921.4|99966.5|99916.5|99977.6|99927.6|99966.5|99916.5|44
1656005450000|2022-06-23 17:30:50|99966.6|99916.6|99964.1|99914.1|99966.6|99916.6|99959.2|99909.2|48
1656005460000|2022-06-23 17:31:00|99967.4|99917.4|99968.7|99943.7|99980.5|99943.8|99955.4|99905.4|71
1656005470000|2022-06-23 17:31:10|99968.4|99943.4|99972.4|99922.4|99983.9|99943.5|99967.9|99922.3|59
1656005480000|2022-06-23 17:31:20|99971.7|99921.7|99972.7|99922.7|99976|99926|99967.5|99917.5|50
1656005490000|2022-06-23 17:31:30|99974.3|99924.3|99975.2|99925.2|99977|99927|99970.6|99920.6|62
1656005500000|2022-06-23 17:31:40|99975|99925|99968|99918|99976.3|99935.3|99959.5|99916.2|52
1656005510000|2022-06-23 17:31:50|99967.8|99917.8|99967.7|99917.7|99973.5|99923.5|99967.3|99917.3|59
1656005520000|2022-06-23 17:32:00|99966.5|99916.5|99967.8|99917.8|99967.8|99917.8|99965.6|99915.6|46
1656005530000|2022-06-23 17:32:10|99967.9|99917.9|99965.2|99915.2|99968.6|99918.6|99961.1|99911.1|52
1656005540000|2022-06-23 17:32:20|99965|99915|99966.7|99916.7|99967.5|99917.5|99961.3|99911.3|50
1656005550000|2022-06-23 17:32:30|99966.6|99916.6|99970|99945|99985.6|99945.7|99966.5|99916.5|58
1656005560000|2022-06-23 17:32:40|99970.2|99945.2|99972.4|99922.4|99979.2|99945.3|99965.1|99922.4|57
1656005570000|2022-06-23 17:32:50|99972.5|99922.5|99974|99924|99974.8|99924.8|99971.8|99921.8|43
1656005580000|2022-06-23 17:33:00|99973.9|99923.9|99973.6|99923.6|99975.5|99925.5|99973.2|99923.2|29
1656005590000|2022-06-23 17:33:10|99973.5|99923.5|99962.5|99937.5|99974.2|99938.4|99961.2|99923.5|48
1656005600000|2022-06-23 17:33:20|99963.5|99938.5|99988.1|99938.1|99988.4|99949.1|99963.5|99935.6|59
1656005610000|2022-06-23 17:33:30|99987|99937|99994.3|99944.3|99995.4|99945.4|99986|99936|61
1656005620000|2022-06-23 17:33:40|99997.6|99947.6|99996.1|99946.1|99997.6|99947.6|99992.2|99942.2|51
1656005630000|2022-06-23 17:33:50|99995.7|99945.7|99990.5|99940.5|99996.2|99946.2|99989.7|99939.7|41
1656005640000|2022-06-23 17:34:00|99990.7|99940.7|99999|99949|100000.3|99950.3|99990.3|99940.3|58
1656005650000|2022-06-23 17:34:10|99999.2|99949.2|99993.4|99943.4|99999.3|99949.3|99991.1|99941.1|48
1656005660000|2022-06-23 17:34:20|99993.2|99943.2|99990.3|99940.3|99993.2|99943.2|99985|99935|65
1656005670000|2022-06-23 17:34:30|99989.5|99939.5|99972.9|99922.9|99990.7|99940.7|99962.2|99922.7|75
1656005680000|2022-06-23 17:34:40|99973|99923|99955.1|99905.1|99973.9|99932.8|99952.4|99904.5|65
1656005690000|2022-06-23 17:34:50|99954.8|99904.8|99945.4|99895.4|99955.9|99905.9|99945.4|99895.4|59
1656005700000|2022-06-23 17:35:00|99945|99895|99959.9|99909.9|99959.9|99909.9|99945|99895|53
1656005710000|2022-06-23 17:35:10|99961.2|99911.2|99954.1|99904.1|99969|99919|99954.1|99904.1|67
1656005720000|2022-06-23 17:35:20|99954|99904|99945.2|99895.2|99954.1|99904.1|99941.7|99891.7|44
1656005730000|2022-06-23 17:35:30|99945.5|99895.5|99940.5|99890.5|99945.5|99895.5|99940|99890|45
1656005740000|2022-06-23 17:35:40|99941|99891|99939|99889|99941|99891|99937.7|99887.7|38
1656005750000|2022-06-23 17:35:50|99938.8|99888.8|99943.1|99893.1|99944.9|99894.9|99935.9|99885.9|62
1656005760000|2022-06-23 17:36:00|99944.3|99894.3|99950.3|99900.3|99950.7|99900.7|99944.3|99894.3|46
1656005770000|2022-06-23 17:36:10|99950.2|99900.2|99937.3|99887.3|99950.3|99900.3|99937.2|99887.2|43
1656005780000|2022-06-23 17:36:20|99937.1|99887.1|99938.2|99888.2|99942|99892|99935.7|99885.7|56
1656005790000|2022-06-23 17:36:30|99937.9|99887.9|99911.8|99886.8|99937.9|99892.2|99911.3|99881.1|58
1656005800000|2022-06-23 17:36:40|99911.7|99886.7|99932.3|99882.3|99933.8|99889.5|99911.7|99877|57
1656005810000|2022-06-23 17:36:50|99932.5|99882.5|99933.1|99883.1|99935.5|99885.5|99930.7|99880.7|42
1656005820000|2022-06-23 17:37:00|99932.8|99882.8|99948.5|99898.5|99948.5|99898.5|99932.8|99882.8|38
1656005830000|2022-06-23 17:37:10|99948.4|99898.4|99952.5|99902.5|99952.7|99902.7|99946.6|99896.6|48
1656005840000|2022-06-23 17:37:20|99952.8|99902.8|99952.2|99902.2|99952.8|99902.8|99949.9|99899.9|47
1656005850000|2022-06-23 17:37:30|99953.1|99903.1|99932.3|99907.3|99957.1|99908.5|99932.3|99896.8|63
1656005860000|2022-06-23 17:37:40|99932.8|99907.8|99952.6|99902.6|99953.7|99910.7|99932.6|99896.3|50
1656005870000|2022-06-23 17:37:50|99940.1|99915.1|99947.5|99897.5|99947.7|99916.6|99938.6|99896.2|51
1656005880000|2022-06-23 17:38:00|99947.4|99897.4|99945.3|99895.3|99952.1|99914|99937.8|99895.3|54
1656005890000|2022-06-23 17:38:10|99945.2|99895.2|99948.3|99898.3|99948.5|99898.5|99944.9|99894.9|56
1656005900000|2022-06-23 17:38:20|99948.4|99898.4|99960.4|99910.4|99969.2|99919.2|99947|99897|63
1656005910000|2022-06-23 17:38:30|99960.3|99910.3|99966.3|99916.3|99966.3|99916.3|99959.8|99909.8|50
1656005920000|2022-06-23 17:38:40|99967.5|99917.5|99978.9|99953.9|99990.9|99953.9|99965.9|99915.9|60
1656005930000|2022-06-23 17:38:50|99978.1|99953.1|99976.6|99926.6|99986.6|99953.1|99973.8|99926|58
1656005940000|2022-06-23 17:39:00|99976.4|99926.4|99976.7|99926.7|99980.7|99930.7|99974|99924|52
1656005950000|2022-06-23 17:39:10|99977.1|99927.1|99992.5|99942.5|99997.5|99955.9|99977.1|99927.1|59
1656005960000|2022-06-23 17:39:20|99993.4|99943.4|99998.9|99948.9|99999.1|99949.1|99993.4|99943.4|55
1656005970000|2022-06-23 17:39:30|99998.8|99948.8|99992.7|99942.7|99998.8|99948.8|99989.6|99939.6|41
1656005980000|2022-06-23 17:39:40|99993|99943|99979.7|99929.7|99993.8|99944.9|99967|99927.1|56
1656005990000|2022-06-23 17:39:50|99979.6|99929.6|99976|99926|99981.4|99931.4|99975.3|99925.3|53
1656006000000|2022-06-23 17:40:00|99975.8|99925.8|99971.8|99921.8|99979.1|99935.6|99959.6|99919.7|53
1656006010000|2022-06-23 17:40:10|99971.5|99921.5|99972.9|99922.9|99974|99937.6|99960.9|99919.1|43
1656006020000|2022-06-23 17:40:20|99973.2|99923.2|99956.6|99931.6|99973.2|99935.7|99955.3|99921.6|53
1656006030000|2022-06-23 17:40:30|99955.5|99930.5|99957.1|99932.1|99959.7|99934.7|99954.6|99929.6|52
1656006040000|2022-06-23 17:40:40|99956.7|99931.7|99960.8|99935.8|99974.6|99938.9|99956.7|99921.7|57
1656006050000|2022-06-23 17:40:50|99961.7|99936.7|99985.1|99935.1|99987|99951|99961.7|99928.2|43
1656006060000|2022-06-23 17:41:00|99985.5|99935.5|99998.6|99948.6|100004|99962.7|99975.2|99935.5|59
1656006070000|2022-06-23 17:41:10|99998|99948|100003.6|99953.6|100004.5|99954.5|99998|99948|52
1656006080000|2022-06-23 17:41:20|100002.6|99952.6|100002.8|99977.8|100012.4|99977.8|99996.1|99951.8|51
1656006090000|2022-06-23 17:41:30|100000.4|99975.4|99992.7|99967.7|100002.1|99977.1|99992.7|99967.7|49
1656006100000|2022-06-23 17:41:40|99993.4|99968.4|100014.2|99989.2|100015.1|99990.1|99992.9|99967.9|45
1656006110000|2022-06-23 17:41:50|100015.9|99990.9|100014.8|99989.8|100016.7|99991.7|100010|99985|53
1656006120000|2022-06-23 17:42:00|100013.4|99988.4|100023.6|99998.6|100024.2|99999.2|100006.3|99981.3|63
1656006130000|2022-06-23 17:42:10|100022.9|99997.9|100020.9|99995.9|100026.2|100001.2|100020.9|99995.9|51
1656006140000|2022-06-23 17:42:20|100021.2|99996.2|100022.5|99997.5|100024.3|99999.3|100019.3|99994.3|57
1656006150000|2022-06-23 17:42:30|100022.3|99997.3|100022.7|99997.7|100026.3|100001.3|100021.7|99996.7|37
1656006160000|2022-06-23 17:42:40|100026.3|100001.3|100023.8|99998.8|100026.3|100001.3|100020.5|99995.5|42
1656006170000|2022-06-23 17:42:50|100023.2|99998.2|100023.1|99998.1|100026.3|100001.3|100020.6|99995.6|40
1656006180000|2022-06-23 17:43:00|100023.3|99998.3|100039.3|100014.3|100046.2|100018|100022.1|99991.4|68
1656006190000|2022-06-23 17:43:10|100040.4|100015.4|100045.5|100020.5|100046.3|100021.3|100036.2|100011.2|73
1656006200000|2022-06-23 17:43:20|100045.3|100020.3|100041.5|100016.5|100045.3|100020.3|100041.2|100016.2|35
1656006210000|2022-06-23 17:43:30|100040.3|100015.3|100044.9|100019.9|100044.9|100019.9|100040.3|100015.3|43
1656006220000|2022-06-23 17:43:40|100044.6|100019.6|100038.5|100013.5|100054.5|100020.6|100029.1|99992.1|60
1656006230000|2022-06-23 17:43:50|100038.1|100013.1|100012.5|99987.5|100043.2|100013.1|100011.9|99974.4|72
1656006240000|2022-06-23 17:44:00|100013.2|99988.2|99989.1|99964.1|100014.7|99989.3|99989.1|99950.2|68
1656006250000|2022-06-23 17:44:10|99988.8|99963.8|100005.9|99955.9|100008.4|99967.1|99988.8|99950.4|59
1656006260000|2022-06-23 17:44:20|100007.3|99957.3|100001.9|99951.9|100009.8|99971.1|99988.7|99948.8|66
1656006270000|2022-06-23 17:44:30|100004|99954|100015.3|99965.3|100020.8|99970.8|100001.4|99951.4|72
1656006280000|2022-06-23 17:44:40|100015.7|99965.7|100011|99961|100019.8|99969.8|100009.4|99959.4|62
1656006290000|2022-06-23 17:44:50|100010|99960|100014.8|99964.8|100014.8|99964.8|100009.1|99959.1|51
1656006300000|2022-06-23 17:45:00|100014.5|99964.5|100013.7|99963.7|100015.6|99973.4|99997|99959.4|64
1656006310000|2022-06-23 17:45:10|100013.8|99963.8|100018.3|99968.3|100018.6|99968.6|100012|99962|57
1656006320000|2022-06-23 17:45:20|100016.9|99966.9|100005.9|99980.9|100020.8|99981.4|100005.9|99965.5|60
1656006330000|2022-06-23 17:45:30|100006.2|99981.2|100017.8|99967.8|100020|99981.2|100005|99967.7|38
1656006340000|2022-06-23 17:45:40|100018|99968|100018.2|99968.2|100018.7|99968.7|100016.9|99966.9|28
1656006350000|2022-06-23 17:45:50|100018.1|99968.1|100006.4|99981.4|100018.5|99981.6|100005.9|99967.5|30
1656006360000|2022-06-23 17:46:00|100006.6|99981.6|100003.5|99953.5|100019.8|99981.6|100001.1|99951.1|52
1656006370000|2022-06-23 17:46:10|100003.3|99953.3|100002.3|99952.3|100004.2|99954.2|100001.3|99951.3|39
1656006380000|2022-06-23 17:46:20|100001.8|99951.8|99992.9|99942.9|100002|99952|99992|99942|48
1656006390000|2022-06-23 17:46:30|99993.6|99943.6|99971.7|99921.7|99995|99951.4|99966.9|99921.7|60
1656006400000|2022-06-23 17:46:40|99959.9|99934.9|99948.4|99923.4|99960.8|99935.8|99947.7|99922.7|57
1656006410000|2022-06-23 17:46:50|99947.9|99922.9|99975.7|99925.7|99979.4|99931.6|99947.9|99912.8|56
1656006420000|2022-06-23 17:47:00|99975.6|99925.6|99961.4|99911.4|99975.7|99935.8|99953.9|99910.1|68
1656006430000|2022-06-23 17:47:10|99961.9|99911.9|99968.7|99918.7|99974.1|99927.6|99952.3|99911.9|58
1656006440000|2022-06-23 17:47:20|99968.6|99918.6|99967.8|99917.8|99970|99920|99964.2|99914.2|51
1656006450000|2022-06-23 17:47:30|99968.1|99918.1|99960.3|99910.3|99969|99919|99959|99909|53
1656006460000|2022-06-23 17:47:40|99960.6|99910.6|99949.4|99924.4|99963.1|99924.4|99943.5|99907|63
1656006470000|2022-06-23 17:47:50|99949.6|99924.6|99952.6|99927.6|99965.2|99927.9|99949.6|99911.1|48
1656006480000|2022-06-23 17:48:00|99952.8|99927.8|99965.8|99915.8|99968|99932.4|99952.8|99915.8|56
1656006490000|2022-06-23 17:48:10|99966|99916|99970.8|99920.8|99971.3|99925.3|99947.8|99910.4|59
1656006500000|2022-06-23 17:48:20|99970.7|99920.7|99971.2|99921.2|99973.8|99923.8|99969.6|99919.6|55
1656006510000|2022-06-23 17:48:30|99971.1|99921.1|99984.1|99934.1|99986.3|99936.3|99969.7|99919.7|44
1656006520000|2022-06-23 17:48:40|99982.8|99932.8|99983.8|99933.8|99986.7|99936.7|99980.5|99930.5|62
1656006530000|2022-06-23 17:48:50|99983.9|99933.9|99984.5|99934.5|99984.5|99934.5|99977.8|99927.8|59
1656006540000|2022-06-23 17:49:00|99984.4|99934.4|99983.5|99933.5|99985.5|99935.5|99980.6|99930.6|53
1656006550000|2022-06-23 17:49:10|99983.3|99933.3|99987.6|99937.6|99987.6|99937.6|99983.2|99933.2|35
1656006560000|2022-06-23 17:49:20|99987.7|99937.7|99986.4|99936.4|99989.8|99939.8|99982.4|99932.4|55
1656006570000|2022-06-23 17:49:30|99986.2|99936.2|99985.8|99935.8|99986.7|99936.7|99977.6|99927.6|62
1656006580000|2022-06-23 17:49:40|99986|99936|99987.1|99937.1|99991.3|99952.7|99977.6|99936|50
1656006590000|2022-06-23 17:49:50|99987.5|99937.5|99966.3|99941.3|99987.8|99949|99964.7|99936.5|52
1656006600000|2022-06-23 17:50:00|99966.5|99941.5|99962.7|99937.7|99970.1|99945.1|99962.1|99937.1|62
1656006610000|2022-06-23 17:50:10|99962.3|99937.3|99961.6|99936.6|99977.9|99939.9|99953.6|99918.2|67
1656006620000|2022-06-23 17:50:20|99961.4|99936.4|99963|99938|99963.8|99938.8|99961|99936|36
1656006630000|2022-06-23 17:50:30|99962.9|99937.9|99963.2|99938.2|99964.2|99939.2|99962.1|99937.1|44
1656006640000|2022-06-23 17:50:40|99963.4|99938.4|99968.6|99943.6|99969.2|99944.2|99962.5|99937.5|55
1656006650000|2022-06-23 17:50:50|99968.1|99943.1|99961.4|99936.4|99968.4|99943.4|99959.5|99934.5|59
1656006660000|2022-06-23 17:51:00|99961.7|99936.7|99963.5|99938.5|99965|99940|99961.5|99936.5|42
1656006670000|2022-06-23 17:51:10|99963.3|99938.3|99964.9|99939.9|99967.4|99942.4|99962.8|99937.8|45
1656006680000|2022-06-23 17:51:20|99963.6|99938.6|99966.2|99941.2|99966.7|99941.7|99959.1|99934.1|57
1656006690000|2022-06-23 17:51:30|99966.4|99941.4|99959.7|99934.7|99966.8|99941.8|99953.8|99928.8|46
1656006700000|2022-06-23 17:51:40|99958.4|99933.4|99962|99937|99962.1|99937.1|99956.9|99931.9|66
1656006710000|2022-06-23 17:51:50|99962.1|99937.1|99965.3|99940.3|99968|99943|99961.3|99936.3|58
1656006720000|2022-06-23 17:52:00|99965.2|99940.2|99964.6|99939.6|99976.5|99940.8|99958.8|99924.7|67
1656006730000|2022-06-23 17:52:10|99964.3|99939.3|99967|99942|99968.5|99943.5|99964.3|99939.3|53
1656006740000|2022-06-23 17:52:20|99967.1|99942.1|99966.1|99941.1|99967.6|99942.6|99963.1|99938.1|40
1656006750000|2022-06-23 17:52:30|99966.2|99941.2|99965.9|99940.9|99977.5|99942.1|99962.3|99925.8|48
1656006760000|2022-06-23 17:52:40|99966|99941|99971.5|99946.5|99971.7|99946.7|99966|99941|38
1656006770000|2022-06-23 17:52:50|99971.4|99946.4|99970.3|99945.3|99974.5|99949.5|99970.1|99945.1|42
1656006780000|2022-06-23 17:53:00|99970.9|99945.9|99977.3|99952.3|99977.4|99952.4|99970.6|99945.6|49
1656006790000|2022-06-23 17:53:10|99977.4|99952.4|99980.9|99955.9|99983.5|99958.5|99975.8|99950.8|45
1656006800000|2022-06-23 17:53:20|99981.5|99956.5|99992.7|99967.7|99993.7|99968.7|99980.5|99955.5|56
1656006810000|2022-06-23 17:53:30|99992.9|99967.9|99994.9|99969.9|99994.9|99969.9|99991.7|99966.7|51
1656006820000|2022-06-23 17:53:40|99994.4|99969.4|99993.5|99968.5|99995.7|99970.7|99989.7|99964.7|45
1656006830000|2022-06-23 17:53:50|99993.6|99968.6|100004|99979|100004.9|99979.9|99993.5|99968.5|51
1656006840000|2022-06-23 17:54:00|100001.9|99976.9|100000.5|99975.5|100004.5|99979.5|99996.7|99971.7|59
1656006850000|2022-06-23 17:54:10|100000.2|99975.2|99993.6|99968.6|100007|99975.5|99991.3|99952.9|61
1656006860000|2022-06-23 17:54:20|99989.8|99964.8|99994.1|99969.1|100002.7|99972.2|99988.3|99949.5|62
1656006870000|2022-06-23 17:54:30|99995|99970|99999.2|99974.2|100002.4|99977.4|99990.6|99965.6|59
1656006880000|2022-06-23 17:54:40|100000|99975|100001.4|99976.4|100001.6|99976.6|99997.6|99972.6|36
1656006890000|2022-06-23 17:54:50|100000.6|99975.6|100002.8|99977.8|100004|99979|99999.2|99974.2|54
1656006900000|2022-06-23 17:55:00|100000.2|99975.2|100000|99975|100014.8|99975.5|99999.2|99960|52
1656006910000|2022-06-23 17:55:10|100000.4|99975.4|99999.2|99974.2|100004.6|99979.6|99997.7|99972.7|50
1656006920000|2022-06-23 17:55:20|99999.4|99974.4|100007.2|99957.2|100009.2|99975.1|99995.7|99957.2|28
1656006930000|2022-06-23 17:55:30|100008|99958|100010.3|99960.3|100011.4|99961.4|100006.2|99956.2|36
1656006940000|2022-06-23 17:55:40|100010.5|99960.5|100000.3|99975.3|100010.5|99975.3|99995.6|99958.6|39
1656006950000|2022-06-23 17:55:50|99998.8|99973.8|99999.5|99974.5|99999.7|99974.7|99995.9|99970.9|43
1656006960000|2022-06-23 17:56:00|99999|99974|99997.3|99972.3|100000.5|99975.5|99995.9|99970.9|53
1656006970000|2022-06-23 17:56:10|99996|99971|100007.5|99982.5|100008.9|99983.9|99996|99971|52
1656006980000|2022-06-23 17:56:20|100007.4|99982.4|100014.4|99989.4|100016|99991|100007.4|99982.4|54
1656006990000|2022-06-23 17:56:30|100014.5|99989.5|100015|99990|100015.4|99990.4|100012|99987|39
1656007000000|2022-06-23 17:56:40|100015.1|99990.1|100020.5|99995.5|100021.7|99996.7|100014|99989|46
1656007010000|2022-06-23 17:56:50|100021|99996|100026.6|100001.6|100027.2|100002.2|100020.7|99995.7|31
1656007020000|2022-06-23 17:57:00|100026.2|100001.2|100026|100001|100026.7|100001.7|100022.2|99997.2|45
1656007030000|2022-06-23 17:57:10|100025.6|100000.6|100028.5|100003.5|100028.5|100003.5|100025.4|100000.4|29
1656007040000|2022-06-23 17:57:20|100028.3|100003.3|100022.3|99997.3|100040.5|100003.3|100019.7|99986.6|59
1656007050000|2022-06-23 17:57:30|100022.9|99997.9|100023.2|99998.2|100025.2|100000.2|100022.4|99997.4|37
1656007060000|2022-06-23 17:57:40|100023|99998|100025|100000|100025|100000|100023|99998|46
1656007070000|2022-06-23 17:57:50|100024.8|99999.8|100031|100006|100031.2|100006.2|100024.8|99999.8|41
1656007080000|2022-06-23 17:58:00|100030.5|100005.5|100024.2|99999.2|100030.5|100005.5|100022.7|99997.7|57
1656007090000|2022-06-23 17:58:10|100024.9|99999.9|100031.4|100006.4|100034.2|100009.2|100024.8|99999.8|54
1656007100000|2022-06-23 17:58:20|100031.3|100006.3|100039.3|100014.3|100040.9|100015.9|100030.6|100005.6|57
1656007110000|2022-06-23 17:58:30|100039.2|100014.2|100029.5|100004.5|100039.2|100014.2|100028.5|100003.5|51
1656007120000|2022-06-23 17:58:40|100029.2|100004.2|100033.1|100008.1|100036.3|100011.3|100029.2|100004.2|47
1656007130000|2022-06-23 17:58:50|100033|100008|100025.3|100000.3|100034|100009|100023.9|99998.9|48
1656007140000|2022-06-23 17:59:00|100027|100002|100042.9|99992.9|100047.7|100013.3|100012.9|99979.7|75
1656007150000|2022-06-23 17:59:10|100044.5|99994.5|100032.1|100007.1|100047.1|100014.6|100024|99991.3|77
1656007160000|2022-06-23 17:59:20|100037.8|100012.8|100040.1|99990.1|100050.1|100015.8|100029.6|99990.1|78
1656007170000|2022-06-23 17:59:30|100041.1|99991.1|100045.7|99995.7|100048.3|100007.8|100015.2|99980.6|78
1656007180000|2022-06-23 17:59:40|100044.2|99994.2|100025.3|100000.3|100068.7|100018.7|100025.3|99982.6|67
1656007190000|2022-06-23 17:59:50|100025.7|100000.7|100025.4|99975.4|100070.7|100020.7|100022.4|99975|76
1656007200000|2022-06-23 18:00:00|100025.6|99975.6|100020.5|99970.5|100026.2|99985.6|100006.8|99962.9|71
1656007210000|2022-06-23 18:00:10|100020.2|99970.2|100045.8|99995.8|100050.7|100000.7|100015.3|99965.3|73
1656007220000|2022-06-23 18:00:20|100044.2|99994.2|100037|99987|100046.7|99996.7|100034.1|99984.1|65
1656007230000|2022-06-23 18:00:30|100036.8|99986.8|100018.9|99968.9|100038.4|99988.4|100018.6|99968.6|64
1656007240000|2022-06-23 18:00:40|100019.9|99969.9|100017.8|99967.8|100025.7|99975.7|100014.7|99964.7|70
1656007250000|2022-06-23 18:00:50|100017.9|99967.9|100005|99955|100019.8|99969.8|100005|99955|55
1656007260000|2022-06-23 18:01:00|100004.5|99954.5|100004|99954|100009|99959|99995.7|99945.7|69
1656007270000|2022-06-23 18:01:10|100008.3|99958.3|100014.1|99964.1|100015.5|99965.5|100008.3|99958.3|58
1656007280000|2022-06-23 18:01:20|100014.4|99964.4|100004.3|99954.3|100018.9|99968.9|100001.4|99951.4|56
1656007290000|2022-06-23 18:01:30|100003.3|99953.3|100001.3|99951.3|100003.4|99953.4|99997.3|99947.3|40
1656007300000|2022-06-23 18:01:40|100001.4|99951.4|99989.5|99939.5|100001.5|99951.5|99988.3|99938.3|60
1656007310000|2022-06-23 18:01:50|99989.6|99939.6|99981.7|99931.7|99993.9|99943.9|99977.7|99927.7|68
1656007320000|2022-06-23 18:02:00|99981.2|99931.2|99986|99936|99991.6|99941.6|99976.8|99926.8|55
1656007330000|2022-06-23 18:02:10|99986.1|99936.1|99990.9|99940.9|99991.7|99941.7|99986.1|99936.1|34
1656007340000|2022-06-23 18:02:20|99990.1|99940.1|99994|99944|99994.1|99944.1|99987.5|99937.5|53
1656007350000|2022-06-23 18:02:30|100006.6|99956.6|99993.3|99943.3|100009.5|99967|99982.8|99940.2|69
1656007360000|2022-06-23 18:02:40|99992.1|99942.1|99993.1|99943.1|99995.8|99945.8|99990.3|99940.3|44
1656007370000|2022-06-23 18:02:50|99994.3|99944.3|99994.8|99944.8|99995.5|99945.5|99991.5|99941.5|55
1656007380000|2022-06-23 18:03:00|99994.7|99944.7|100003.4|99953.4|100026.8|99976.8|99987.9|99944.4|70
1656007390000|2022-06-23 18:03:10|100003|99953|99987.1|99937.1|100003.8|99961|99968|99934.6|75
1656007400000|2022-06-23 18:03:20|99987.6|99937.6|99989.2|99939.2|100012.6|99962.6|99970.9|99932.7|77
1656007410000|2022-06-23 18:03:30|99989.1|99939.1|99990.9|99940.9|100008.9|99958.9|99970.1|99934.6|69
1656007420000|2022-06-23 18:03:40|99992.7|99942.7|99997|99947|100013.1|99963.1|99986.7|99936.7|68
1656007430000|2022-06-23 18:03:50|99997.2|99947.2|99989.7|99939.7|100003.7|99953.7|99987.5|99937.5|69
1656007440000|2022-06-23 18:04:00|99990.5|99940.5|99997.3|99947.3|100012.5|99962.5|99987.4|99937.4|71
1656007450000|2022-06-23 18:04:10|99997|99947|100001.1|99951.1|100012.7|99962.7|99968.1|99936.3|75
1656007460000|2022-06-23 18:04:20|100001|99951|99994.8|99944.8|100001|99951|99987.5|99937.5|70
1656007470000|2022-06-23 18:04:30|99994.1|99944.1|99993.6|99943.6|99994.5|99944.5|99989.2|99939.2|55
1656007480000|2022-06-23 18:04:40|99992.8|99942.8|100002.5|99952.5|100010.6|99960.6|99991.3|99941.3|64
1656007490000|2022-06-23 18:04:50|100002|99952|99997|99947|100002.8|99959.9|99978.8|99941.6|66
1656007500000|2022-06-23 18:05:00|99997.5|99947.5|99985.8|99935.8|100014.1|99964.1|99967.7|99932|74
1656007510000|2022-06-23 18:05:10|99986.6|99936.6|100001.4|99951.4|100003.7|99961.6|99963.2|99935.8|68
1656007520000|2022-06-23 18:05:20|100002.2|99952.2|100000|99950|100005.1|99955.1|99999.7|99949.7|47
1656007530000|2022-06-23 18:05:30|100000.6|99950.6|100002.2|99977.2|100020.2|99980.8|100000.6|99950.6|61
1656007540000|2022-06-23 18:05:40|100014.8|99964.8|100015.1|99965.1|100015.4|99965.4|100012.2|99962.2|44
1656007550000|2022-06-23 18:05:50|100013.1|99963.1|100011.6|99961.6|100014.4|99964.4|100009|99959|53
1656007560000|2022-06-23 18:06:00|100010.7|99960.7|100015.7|99965.7|100016.3|99966.3|100008.6|99958.6|53
1656007570000|2022-06-23 18:06:10|100016.1|99966.1|100015|99965|100020.2|99970.2|100013|99963|58
1656007580000|2022-06-23 18:06:20|100015.1|99965.1|100011.2|99986.2|100024.3|99986.2|100007.1|99965|63
1656007590000|2022-06-23 18:06:30|100011.5|99986.5|100007|99982|100025.5|99987.2|100006.8|99969.6|49
1656007600000|2022-06-23 18:06:40|100006.8|99981.8|100008.8|99983.8|100009.3|99984.3|100005.7|99980.7|41
1656007610000|2022-06-23 18:06:50|100008.9|99983.9|100007.1|99982.1|100008.9|99983.9|100001.9|99976.9|41
1656007620000|2022-06-23 18:07:00|100009.5|99984.5|100029.6|99979.6|100030.8|99988.1|100006.5|99968.2|56
1656007630000|2022-06-23 18:07:10|100028.4|99978.4|100026.8|99976.8|100029.2|99979.2|100025.6|99975.6|38
1656007640000|2022-06-23 18:07:20|100027.4|99977.4|100027.1|99977.1|100027.4|99977.4|100024.6|99974.6|52
1656007650000|2022-06-23 18:07:30|100027.3|99977.3|100027.9|99977.9|100028.6|99978.6|100025.3|99975.3|49
1656007660000|2022-06-23 18:07:40|100023.4|99973.4|100024.4|99974.4|100027.7|99988.9|100008.5|99972.7|46
1656007670000|2022-06-23 18:07:50|100024.7|99974.7|100006.3|99981.3|100024.7|99984.6|100005.1|99965.3|46
1656007680000|2022-06-23 18:08:00|100005.6|99980.6|100010.2|99985.2|100020.1|99986.3|100005|99967.8|51
1656007690000|2022-06-23 18:08:10|100009.6|99984.6|100017.6|99967.6|100024.9|99985.2|100009.3|99965|57
1656007700000|2022-06-23 18:08:20|100017.8|99967.8|100012.9|99962.9|100021|99974|99999|99961.2|52
1656007710000|2022-06-23 18:08:30|100011.6|99961.6|100012.2|99962.2|100012.8|99962.8|100007.1|99957.1|38
1656007720000|2022-06-23 18:08:40|100012.6|99962.6|100008.5|99958.5|100014.3|99976.2|99994.7|99957.8|58
1656007730000|2022-06-23 18:08:50|100008.3|99958.3|100011.4|99961.4|100015.1|99965.1|100008.1|99958.1|53
1656007740000|2022-06-23 18:09:00|100011.3|99961.3|100002.9|99977.9|100014.3|99978.2|99999.9|99960.2|45
1656007750000|2022-06-23 18:09:10|100003.2|99978.2|100021.7|99971.7|100023|99980.6|100003.2|99968|58
1656007760000|2022-06-23 18:09:20|100021.5|99971.5|100009.2|99984.2|100023.6|99985|100007|99967.5|50
1656007770000|2022-06-23 18:09:30|100008.6|99983.6|100020|99970|100020|99986.8|100005.9|99967.2|54
1656007780000|2022-06-23 18:09:40|100020.1|99970.1|100023.6|99973.6|100026.8|99994.4|100011.1|99970.1|57
1656007790000|2022-06-23 18:09:50|100023.9|99973.9|100013.1|99988.1|100028.7|99989.1|100007.4|99971|57
1656007800000|2022-06-23 18:10:00|100012.8|99987.8|100000.1|99975.1|100017|99987.8|100000.1|99962.1|64
1656007810000|2022-06-23 18:10:10|100010.5|99960.5|99966.7|99941.7|100012.5|99978.3|99966.7|99930.3|65
1656007820000|2022-06-23 18:10:20|99961.5|99936.5|99970.6|99945.6|99984.3|99945.6|99961.5|99925.4|61
1656007830000|2022-06-23 18:10:30|99971.1|99946.1|99988|99938|99988.3|99946.1|99969.8|99935.1|41
1656007840000|2022-06-23 18:10:40|99985.8|99935.8|99990.3|99940.3|99990.8|99940.8|99984.3|99934.3|42
1656007850000|2022-06-23 18:10:50|99985.1|99935.1|99975.7|99950.7|99989.1|99951.8|99971.5|99934.7|47
1656007860000|2022-06-23 18:11:00|99975.8|99950.8|99991.8|99941.8|99994.7|99950.8|99975.8|99938.1|50
1656007870000|2022-06-23 18:11:10|99991.3|99941.3|100012.8|99962.8|100012.8|99962.8|99974.9|99935.8|62
1656007880000|2022-06-23 18:11:20|100012.5|99962.5|100017.3|99967.3|100030.5|99980.5|100002.1|99961.8|57
1656007890000|2022-06-23 18:11:30|100014.8|99964.8|100017|99967|100017.4|99967.4|100013.2|99963.2|25
1656007900000|2022-06-23 18:11:40|100017.1|99967.1|100025.3|99975.3|100027|99977|100016.5|99966.5|57
1656007910000|2022-06-23 18:11:50|100025.5|99975.5|100029.2|99979.2|100030.8|99980.8|100025.5|99975.5|47
1656007920000|2022-06-23 18:12:00|100029.3|99979.3|100016.3|99966.3|100029.3|99992.7|100005.4|99960.3|55
1656007930000|2022-06-23 18:12:10|100016.9|99966.9|100015.9|99965.9|100018.2|99979.7|100001.1|99965.1|64
1656007940000|2022-06-23 18:12:20|100016.2|99966.2|100013.5|99963.5|100020.7|99983.2|100007.9|99961.4|51
1656007950000|2022-06-23 18:12:30|100013.2|99963.2|100014.3|99964.3|100017.7|99967.7|100011.9|99961.9|37
1656007960000|2022-06-23 18:12:40|100014.4|99964.4|100001.3|99976.3|100018.4|99977.1|100001.2|99962.9|53
1656007970000|2022-06-23 18:12:50|100001.9|99976.9|100010.8|99960.8|100011|99977.9|99995.4|99953.2|50
1656007980000|2022-06-23 18:13:00|100008.6|99958.6|99999.9|99949.9|100009.8|99959.8|99998.9|99948.9|58
1656007990000|2022-06-23 18:13:10|100004.1|99954.1|100002.2|99952.2|100004.3|99954.3|100001.1|99951.1|37
1656008000000|2022-06-23 18:13:20|100002.5|99952.5|100001|99951|100005.8|99955.8|100000.5|99950.5|35
1656008010000|2022-06-23 18:13:30|99999.9|99949.9|99994.5|99944.5|100000|99950|99994.4|99944.4|26
1656008020000|2022-06-23 18:13:40|99994.4|99944.4|99981.1|99956.1|99996.7|99956.1|99978.2|99940.7|46
1656008030000|2022-06-23 18:13:50|99981.5|99956.5|99994|99944|99998.7|99956.5|99980.2|99943.4|44
1656008040000|2022-06-23 18:14:00|99993.9|99943.9|99994.7|99944.7|99996.3|99958.8|99981.2|99941.4|53
1656008050000|2022-06-23 18:14:10|99994.8|99944.8|99999.2|99949.2|100008.6|99958.6|99994|99944|58
1656008060000|2022-06-23 18:14:20|99999.4|99949.4|99943.4|99918.4|100001.6|99958.2|99942.6|99917.6|68
1656008070000|2022-06-23 18:14:30|99941.1|99916.1|99957.8|99907.8|99958.7|99921.9|99938.2|99903.6|61
1656008080000|2022-06-23 18:14:40|99968.2|99918.2|99964.6|99914.6|99970.4|99920.4|99960.1|99910.1|50
1656008090000|2022-06-23 18:14:50|99964.1|99914.1|99963.6|99913.6|99965.7|99915.7|99960.6|99910.6|58
1656008100000|2022-06-23 18:15:00|99963.3|99913.3|99974.7|99924.7|99974.7|99924.7|99962.3|99912.3|49
1656008110000|2022-06-23 18:15:10|99974.6|99924.6|99973.5|99923.5|99977.2|99927.2|99973.4|99923.4|46
1656008120000|2022-06-23 18:15:20|99973.6|99923.6|99974.2|99924.2|99978.7|99928.7|99972.1|99922.1|51
1656008130000|2022-06-23 18:15:30|99971.2|99921.2|99965.6|99940.6|99978.4|99942.4|99965.4|99921.2|58
1656008140000|2022-06-23 18:15:40|99966|99941|99974.3|99924.3|99979|99941|99964.5|99919.9|55
1656008150000|2022-06-23 18:15:50|99974.1|99924.1|99975|99925|99976.6|99926.6|99972.6|99922.6|45
1656008160000|2022-06-23 18:16:00|99974.2|99924.2|99984.4|99934.4|99984.9|99934.9|99967.9|99917.9|59
1656008170000|2022-06-23 18:16:10|99984.3|99934.3|99982|99932|99984.4|99934.4|99979.1|99929.1|38
1656008180000|2022-06-23 18:16:20|99981.8|99931.8|99983.1|99933.1|99984.3|99945.5|99966.1|99929.2|51
1656008190000|2022-06-23 18:16:30|99983.4|99933.4|99987.4|99962.4|99995.9|99970.9|99963.3|99925.6|57
1656008200000|2022-06-23 18:16:40|99988.5|99963.5|99959.5|99934.5|100000.9|99971.4|99959.3|99934.3|64
1656008210000|2022-06-23 18:16:50|99958.7|99933.7|99974|99924|99974|99936.8|99958.1|99920.8|45
1656008220000|2022-06-23 18:17:00|99974.2|99924.2|99963.2|99938.2|99976.2|99939.3|99963.2|99924.2|32
1656008230000|2022-06-23 18:17:10|99963.1|99938.1|99959.1|99934.1|99972.6|99938.1|99954.6|99922.1|43
1656008240000|2022-06-23 18:17:20|99959|99934|99959.3|99934.3|99960.4|99935.4|99958.6|99933.6|42
1656008250000|2022-06-23 18:17:30|99958.9|99933.9|99952.4|99927.4|99959.8|99934.8|99951.2|99926.2|40
1656008260000|2022-06-23 18:17:40|99952.2|99927.2|99953.8|99928.8|99953.8|99928.8|99942.8|99917.8|62
1656008270000|2022-06-23 18:17:50|99951|99926|99956.8|99931.8|99959|99934|99948.8|99923.8|55
1656008280000|2022-06-23 18:18:00|99957.5|99932.5|99988.1|99938.1|99991.8|99950.3|99957.5|99928.3|57
1656008290000|2022-06-23 18:18:10|99988.6|99938.6|99985.4|99935.4|99990.3|99940.3|99984.5|99934.5|56
1656008300000|2022-06-23 18:18:20|99985.6|99935.6|99985.2|99935.2|99987.2|99937.2|99985.2|99935.2|27
1656008310000|2022-06-23 18:18:30|99985.3|99935.3|99987.1|99937.1|99990.6|99940.6|99983.6|99933.6|54
1656008320000|2022-06-23 18:18:40|99986.8|99936.8|99987.3|99937.3|99988.1|99938.1|99981.8|99931.8|51
1656008330000|2022-06-23 18:18:50|99987.2|99937.2|99964.6|99939.6|99988.5|99941.8|99963.6|99926.5|54
1656008340000|2022-06-23 18:19:00|99964.7|99939.7|99968.9|99943.9|99969.9|99944.9|99964.7|99939.7|45
1656008350000|2022-06-23 18:19:10|99970|99945|99962.4|99912.4|99986|99945.4|99951.8|99912.4|51
1656008360000|2022-06-23 18:19:20|99959.9|99909.9|99929.4|99904.4|99959.9|99918.9|99926.4|99887.4|64
1656008370000|2022-06-23 18:19:30|99930|99905|99963.5|99913.5|99971.8|99921.8|99929.6|99904.6|51
1656008380000|2022-06-23 18:19:40|99963.3|99913.3|99963.9|99913.9|99963.9|99927.6|99950.8|99910.7|50
1656008390000|2022-06-23 18:19:50|99964.4|99914.4|99960.1|99910.1|99975.8|99925.8|99960.1|99910.1|58
1656008400000|2022-06-23 18:20:00|99960.5|99910.5|99957.1|99932.1|99971.2|99932.2|99952.7|99909.8|63
1656008410000|2022-06-23 18:20:10|99957.8|99932.8|99978.7|99928.7|99979.8|99933.1|99952.8|99910.5|54
1656008420000|2022-06-23 18:20:20|99978.8|99928.8|99958.3|99908.3|99987.6|99937.6|99958.3|99908.3|68
1656008430000|2022-06-23 18:20:30|99962.3|99912.3|99966.8|99916.8|99969|99919|99954|99904|67
1656008440000|2022-06-23 18:20:40|99968.2|99918.2|99990.1|99940.1|99995|99945|99964|99914|66
1656008450000|2022-06-23 18:20:50|99984.7|99934.7|99999.8|99949.8|100002.8|99952.8|99983.3|99933.3|65
1656008460000|2022-06-23 18:21:00|100000.1|99950.1|100001.1|99951.1|100001.7|99951.7|99989.6|99939.6|62
1656008470000|2022-06-23 18:21:10|99999.4|99949.4|99997.8|99947.8|100008.8|99958.8|99994.6|99944.6|66
1656008480000|2022-06-23 18:21:20|99998|99948|99989.5|99939.5|100000.2|99950.2|99986.6|99936.6|53
1656008490000|2022-06-23 18:21:30|99987.9|99937.9|99983.6|99933.6|99995.1|99945.1|99979.8|99929.8|51
1656008500000|2022-06-23 18:21:40|99983.4|99933.4|99979.5|99929.5|99985.2|99935.2|99977.4|99927.4|51
1656008510000|2022-06-23 18:21:50|99979.6|99929.6|99984.1|99934.1|99999.4|99949.4|99978|99928|58
1656008520000|2022-06-23 18:22:00|99984.2|99934.2|99968.5|99918.5|99984.2|99934.2|99968.5|99918.5|44
1656008530000|2022-06-23 18:22:10|99969.1|99919.1|99970.2|99920.2|99970.2|99920.2|99966.5|99916.5|53
1656008540000|2022-06-23 18:22:20|99970.1|99920.1|99968.6|99918.6|99971.2|99921.2|99968.5|99918.5|42
1656008550000|2022-06-23 18:22:30|99969.4|99919.4|99967.1|99917.1|99969.4|99919.4|99966.6|99916.6|27
1656008560000|2022-06-23 18:22:40|99967.2|99917.2|99968.1|99918.1|99978.4|99928.4|99961.8|99911.8|58
1656008570000|2022-06-23 18:22:50|99968.2|99918.2|99966.1|99916.1|99968.2|99918.2|99964.5|99914.5|42
1656008580000|2022-06-23 18:23:00|99965.7|99915.7|99968|99918|99974.9|99924.9|99965.7|99915.7|59
1656008590000|2022-06-23 18:23:10|99968.1|99918.1|99967.3|99917.3|99969|99919|99966.1|99916.1|36
1656008600000|2022-06-23 18:23:20|99967.6|99917.6|99969|99919|99975|99925|99967.4|99917.4|55
1656008610000|2022-06-23 18:23:30|99969.5|99919.5|99955.9|99930.9|99970|99931.3|99955.9|99914.4|46
1656008620000|2022-06-23 18:23:40|99955.8|99930.8|99967.4|99917.4|99968.5|99930.8|99955.8|99916.6|23
1656008630000|2022-06-23 18:23:50|99967.5|99917.5|99966.4|99916.4|99969.6|99919.6|99966|99916|28
1656008640000|2022-06-23 18:24:00|99963.2|99913.2|99942.7|99917.7|99963.2|99917.7|99942.7|99906.4|51
1656008650000|2022-06-23 18:24:10|99942.9|99917.9|99956.5|99906.5|99958.4|99919.1|99942.8|99904.8|45
1656008660000|2022-06-23 18:24:20|99957.3|99907.3|99966|99916|99967.6|99917.6|99957.3|99907.3|58
1656008670000|2022-06-23 18:24:30|99964.7|99914.7|99963.1|99913.1|99966.7|99916.7|99961.7|99911.7|48
1656008680000|2022-06-23 18:24:40|99963.5|99913.5|99978.2|99928.2|99987.6|99937.6|99963.5|99913.5|47
1656008690000|2022-06-23 18:24:50|99978.1|99928.1|99965.8|99915.8|99978.1|99930.6|99954.8|99914.9|45
1656008700000|2022-06-23 18:25:00|99965.7|99915.7|99968.6|99918.6|99969.5|99919.5|99965.6|99915.6|43
1656008710000|2022-06-23 18:25:10|99968.7|99918.7|99967.7|99917.7|99968.8|99928.1|99952.5|99915.4|32
1656008720000|2022-06-23 18:25:20|99968.4|99918.4|99973.3|99923.3|99974.2|99924.2|99968.2|99918.2|37
1656008730000|2022-06-23 18:25:30|99972.9|99922.9|99971.1|99921.1|99972.9|99922.9|99969.8|99919.8|27
1656008740000|2022-06-23 18:25:40|99970.4|99920.4|99990.7|99940.7|99995.4|99945.4|99970.3|99920.3|45
1656008750000|2022-06-23 18:25:50|99990.9|99940.9|99989.8|99939.8|99995|99945|99989|99939|47
1656008760000|2022-06-23 18:26:00|99989.6|99939.6|99983.8|99933.8|99994.3|99948.1|99972.5|99933.8|50
1656008770000|2022-06-23 18:26:10|99983.7|99933.7|99975.9|99925.9|99984.2|99934.2|99975.4|99925.4|34
1656008780000|2022-06-23 18:26:20|99978.8|99928.8|99978.9|99928.9|99979.6|99938.9|99962.4|99926.4|38
1656008790000|2022-06-23 18:26:30|99977.7|99927.7|99979.7|99929.7|99980.4|99930.4|99977.6|99927.6|29
1656008800000|2022-06-23 18:26:40|99979.3|99929.3|99979.4|99929.4|99980.1|99930.1|99977.5|99927.5|36
1656008810000|2022-06-23 18:26:50|99979.6|99929.6|99971.1|99921.1|99979.6|99929.6|99971.1|99921.1|42
1656008820000|2022-06-23 18:27:00|99971.2|99921.2|99980.7|99930.7|99983.6|99933.6|99958.4|99908.4|60
1656008830000|2022-06-23 18:27:10|99981|99931|99975.6|99925.6|99985.5|99935.5|99970.6|99920.6|59
1656008840000|2022-06-23 18:27:20|99975.9|99925.9|99970.9|99920.9|99976.1|99926.1|99970.6|99920.6|51
1656008850000|2022-06-23 18:27:30|99971.1|99921.1|99969.4|99919.4|99972.2|99922.2|99968.4|99918.4|42
1656008860000|2022-06-23 18:27:40|99969|99919|99969.8|99919.8|99970.5|99920.5|99968.5|99918.5|31
1656008870000|2022-06-23 18:27:50|99969.9|99919.9|99970.2|99920.2|99970.2|99920.2|99969.2|99919.2|34
1656008880000|2022-06-23 18:28:00|99970.3|99920.3|99969.6|99919.6|99973.9|99923.9|99969|99919|57
1656008890000|2022-06-23 18:28:10|99971.8|99921.8|99972.6|99922.6|99973.5|99923.5|99968|99918|41
1656008900000|2022-06-23 18:28:20|99972.3|99922.3|99973.5|99923.5|99974.2|99924.2|99972.3|99922.3|40
1656008910000|2022-06-23 18:28:30|99973.4|99923.4|99974.1|99924.1|99974.1|99924.1|99972.2|99922.2|34
1656008920000|2022-06-23 18:28:40|99973.8|99923.8|99973.6|99923.6|99975.1|99925.1|99972.6|99922.6|35
1656008930000|2022-06-23 18:28:50|99973.5|99923.5|99974.6|99924.6|99975|99925|99973.5|99923.5|41
1656008940000|2022-06-23 18:29:00|99973.9|99923.9|99975.8|99925.8|99977.7|99927.7|99973.2|99923.2|31
1656008950000|2022-06-23 18:29:10|99975.7|99925.7|99980.7|99930.7|99982.4|99932.4|99975.7|99925.7|48
1656008960000|2022-06-23 18:29:20|99980.8|99930.8|99978.8|99928.8|99982.5|99932.5|99978.2|99928.2|36
1656008970000|2022-06-23 18:29:30|99979.3|99929.3|99981.5|99931.5|99981.7|99931.7|99978.7|99928.7|29
1656008980000|2022-06-23 18:29:40|99981.6|99931.6|99980.7|99930.7|99981.6|99931.6|99979.4|99929.4|29
1656008990000|2022-06-23 18:29:50|99980.6|99930.6|99979.5|99929.5|99981|99931|99979.1|99929.1|27
1656009000000|2022-06-23 18:30:00|99979.3|99929.3|99975.4|99925.4|99979.4|99929.4|99974.5|99924.5|32
1656009010000|2022-06-23 18:30:10|99975.7|99925.7|99981.7|99931.7|99982.1|99932.1|99975.5|99925.5|42
1656009020000|2022-06-23 18:30:20|99981.4|99931.4|99988.5|99938.5|99996.4|99946.4|99981.4|99931.4|55
1656009030000|2022-06-23 18:30:30|99988.3|99938.3|99988.1|99938.1|99989.3|99939.3|99985.2|99935.2|42
1656009040000|2022-06-23 18:30:40|99972.8|99947.8|99972.8|99922.8|99985|99947.8|99962.8|99922|43
1656009050000|2022-06-23 18:30:50|99972.3|99922.3|99977.3|99927.3|99977.6|99936|99958.4|99920.3|38
1656009060000|2022-06-23 18:31:00|99976.3|99926.3|99974.8|99924.8|99977.2|99927.2|99973.7|99923.7|38
1656009070000|2022-06-23 18:31:10|99974.5|99924.5|99972.3|99922.3|99974.5|99924.5|99968.7|99918.7|42
1656009080000|2022-06-23 18:31:20|99971.6|99921.6|99966.7|99916.7|99972.9|99922.9|99966.2|99916.2|38
1656009090000|2022-06-23 18:31:30|99966.9|99916.9|99973.2|99923.2|99974.8|99925.5|99947.7|99906.7|60
1656009100000|2022-06-23 18:31:40|99969.4|99919.4|99976.9|99926.9|99979.1|99929.1|99969.4|99919.4|54
1656009110000|2022-06-23 18:31:50|99977|99927|99977.3|99927.3|99977.7|99927.7|99972.9|99922.9|50
1656009120000|2022-06-23 18:32:00|99975.8|99925.8|99973.2|99923.2|99976|99926|99972.5|99922.5|46
1656009130000|2022-06-23 18:32:10|99972.9|99922.9|99962.5|99912.5|99973.1|99923.1|99961.9|99911.9|57
1656009140000|2022-06-23 18:32:20|99962.3|99912.3|99959.3|99909.3|99962.3|99912.3|99958.5|99908.5|53
1656009150000|2022-06-23 18:32:30|99958.7|99908.7|99955.9|99905.9|99959.8|99909.8|99955.2|99905.2|35
1656009160000|2022-06-23 18:32:40|99956.2|99906.2|99941.6|99891.6|99957.4|99907.4|99941.6|99891.6|54
1656009170000|2022-06-23 18:32:50|99943|99893|99949.8|99899.8|99952.3|99902.3|99941.4|99891.4|66
1656009180000|2022-06-23 18:33:00|99950.2|99900.2|99933.4|99883.4|99950.2|99912.2|99917.3|99879.4|62
1656009190000|2022-06-23 18:33:10|99934|99884|99945.4|99895.4|99946|99902.5|99925.2|99884|63
1656009200000|2022-06-23 18:33:20|99945.7|99895.7|99939.5|99889.5|99945.7|99895.7|99937.5|99887.5|52
1656009210000|2022-06-23 18:33:30|99939.7|99889.7|99943.2|99893.2|99943.9|99893.9|99937.4|99887.4|58
1656009220000|2022-06-23 18:33:40|99942.9|99892.9|99932.3|99882.3|99943.8|99893.8|99931.1|99881.1|48
1656009230000|2022-06-23 18:33:50|99932.1|99882.1|99926.2|99876.2|99932.1|99882.1|99924.7|99874.7|52
1656009240000|2022-06-23 18:34:00|99926.3|99876.3|99928.3|99878.3|99928.3|99878.3|99919.8|99869.8|65
1656009250000|2022-06-23 18:34:10|99927.6|99877.6|99925.3|99875.3|99933|99893.5|99918.5|99875.3|52
1656009260000|2022-06-23 18:34:20|99925.2|99875.2|99925.9|99875.9|99929.2|99879.2|99924.5|99874.5|61
1656009270000|2022-06-23 18:34:30|99913.3|99888.3|99915.8|99890.8|99917.8|99892.8|99911.2|99886.2|37
1656009280000|2022-06-23 18:34:40|99915.7|99890.7|99915.3|99890.3|99916.6|99891.6|99914.5|99889.5|41
1656009290000|2022-06-23 18:34:50|99915.2|99890.2|99929|99879|99929.9|99890.6|99914.3|99877|36
1656009300000|2022-06-23 18:35:00|99929.2|99879.2|99926.9|99876.9|99929.5|99892.9|99916.1|99876.5|49
1656009310000|2022-06-23 18:35:10|99926.7|99876.7|99908.6|99883.6|99926.7|99888.8|99907.4|99874.5|64
1656009320000|2022-06-23 18:35:20|99909.3|99884.3|99906.5|99881.5|99910.4|99885.4|99906.5|99881.5|42
1656009330000|2022-06-23 18:35:30|99907|99882|99900.2|99875.2|99907.1|99882.1|99900.2|99875.2|49
1656009340000|2022-06-23 18:35:40|99900.7|99875.7|99897.2|99872.2|99903.4|99878.4|99896.2|99871.2|50
1656009350000|2022-06-23 18:35:50|99896.7|99871.7|99900.1|99875.1|99900.1|99875.1|99896.5|99871.5|41
1656009360000|2022-06-23 18:36:00|99900.2|99875.2|99901.2|99876.2|99902.5|99877.5|99899.7|99874.7|50
1656009370000|2022-06-23 18:36:10|99901.1|99876.1|99909|99884|99909.2|99884.2|99901.1|99876.1|50
1656009380000|2022-06-23 18:36:20|99908.7|99883.7|99908.7|99883.7|99911.1|99886.1|99908.7|99883.7|38
1656009390000|2022-06-23 18:36:30|99911.5|99886.5|99909.7|99884.7|99912.9|99887.9|99909.2|99884.2|38
1656009400000|2022-06-23 18:36:40|99909.8|99884.8|99909.6|99884.6|99911.7|99886.7|99908.7|99883.7|30
1656009410000|2022-06-23 18:36:50|99910.2|99885.2|99919.3|99894.3|99919.9|99894.9|99909.9|99884.9|48
1656009420000|2022-06-23 18:37:00|99917.2|99892.2|99916.7|99891.7|99921.2|99896.2|99915.1|99890.1|27
1656009430000|2022-06-23 18:37:10|99917.1|99892.1|99909.7|99884.7|99917.1|99892.1|99909.7|99884.7|35
1656009440000|2022-06-23 18:37:20|99909.6|99884.6|99908.5|99883.5|99914.3|99889.3|99906.4|99881.4|51
1656009450000|2022-06-23 18:37:30|99908.7|99883.7|99912.4|99887.4|99913|99888|99908.7|99883.7|47
1656009460000|2022-06-23 18:37:40|99912.5|99887.5|99928.1|99903.1|99928.3|99903.3|99912.5|99887.5|62
1656009470000|2022-06-23 18:37:50|99927.7|99902.7|99925.9|99900.9|99929|99904|99925.9|99900.9|38
1656009480000|2022-06-23 18:38:00|99925|99900|99926.3|99901.3|99927.7|99902.7|99923.5|99898.5|56
1656009490000|2022-06-23 18:38:10|99925.9|99900.9|99916.6|99891.6|99925.9|99900.9|99916.6|99891.6|38
1656009500000|2022-06-23 18:38:20|99917.4|99892.4|99913.3|99888.3|99918.9|99893.9|99913.2|99888.2|38
1656009510000|2022-06-23 18:38:30|99913.4|99888.4|99914.2|99889.2|99914.6|99889.6|99910.6|99885.6|54
1656009520000|2022-06-23 18:38:40|99914.5|99889.5|99912.4|99887.4|99916.1|99891.1|99911.7|99886.7|35
1656009530000|2022-06-23 18:38:50|99912.2|99887.2|99899.2|99874.2|99912.8|99887.8|99899.2|99874.2|46
1656009540000|2022-06-23 18:39:00|99899.6|99874.6|99886.2|99861.2|99902|99877|99879.7|99854.7|68
1656009550000|2022-06-23 18:39:10|99886.4|99861.4|99885.1|99860.1|99890.2|99865.2|99884.9|99859.9|58
1656009560000|2022-06-23 18:39:20|99885.2|99860.2|99895|99870|99914.5|99889.5|99883.8|99858.8|60
1656009570000|2022-06-23 18:39:30|99896.3|99871.3|99891.1|99866.1|99898|99873|99890.6|99865.6|48
1656009580000|2022-06-23 18:39:40|99891|99866|99878.6|99853.6|99891.4|99866.4|99878.6|99853.6|48
1656009590000|2022-06-23 18:39:50|99878.4|99853.4|99884.6|99859.6|99885.7|99860.7|99878.4|99853.4|51
1656009600000|2022-06-23 18:40:00|99883.5|99858.5|99886.3|99861.3|99888.2|99863.2|99881.9|99856.9|57
1656009610000|2022-06-23 18:40:10|99887|99862|99877.5|99852.5|99887.8|99862.8|99870.1|99845.1|62
1656009620000|2022-06-23 18:40:20|99877.1|99852.1|99874.4|99849.4|99880.3|99855.3|99868.3|99843.3|63
1656009630000|2022-06-23 18:40:30|99875.1|99850.1|99874.8|99849.8|99875.5|99850.5|99866.7|99841.7|43
1656009640000|2022-06-23 18:40:40|99873.7|99848.7|99867.5|99842.5|99875.9|99850.9|99863.9|99838.9|62
1656009650000|2022-06-23 18:40:50|99869.2|99844.2|99879.6|99854.6|99916.3|99866.3|99866.7|99841.7|68
1656009660000|2022-06-23 18:41:00|99880.9|99855.9|99878.9|99853.9|99882.3|99857.3|99878|99853|60
1656009670000|2022-06-23 18:41:10|99878.5|99853.5|99880.1|99855.1|99883.6|99858.6|99878.3|99853.3|50
1656009680000|2022-06-23 18:41:20|99880.3|99855.3|99878.9|99853.9|99881.2|99856.2|99878.6|99853.6|25
1656009690000|2022-06-23 18:41:30|99878.8|99853.8|99876.3|99851.3|99879.3|99854.3|99873.6|99848.6|56
1656009700000|2022-06-23 18:41:40|99877.4|99852.4|99881.1|99856.1|99900.4|99856.1|99872.7|99846.3|52
1656009710000|2022-06-23 18:41:50|99897.7|99847.7|99888.8|99863.8|99917.1|99868.3|99884.3|99847.7|65
1656009720000|2022-06-23 18:42:00|99888.4|99863.4|99900.7|99875.7|99922.6|99885.6|99881.7|99855.4|72
1656009730000|2022-06-23 18:42:10|99900.8|99875.8|99892.3|99867.3|99906.2|99881.2|99889.5|99864.5|74
1656009740000|2022-06-23 18:42:20|99893.7|99868.7|99884.4|99859.4|99893.7|99868.7|99883.6|99858.6|55
1656009750000|2022-06-23 18:42:30|99883.9|99858.9|99892.4|99867.4|99893.3|99868.3|99883.9|99858.9|52
1656009760000|2022-06-23 18:42:40|99891.6|99866.6|99886.1|99861.1|99913.1|99876.5|99884.5|99858.9|71
1656009770000|2022-06-23 18:42:50|99886.3|99861.3|99890.1|99865.1|99912.8|99867.4|99885.7|99854.9|65
1656009780000|2022-06-23 18:43:00|99889.8|99864.8|99878.5|99853.5|99896.4|99864.8|99876.6|99846.4|67
1656009790000|2022-06-23 18:43:10|99878.4|99853.4|99872.1|99847.1|99878.4|99853.4|99868.1|99843.1|66
1656009800000|2022-06-23 18:43:20|99871.9|99846.9|99873.8|99848.8|99874.6|99849.6|99871.1|99846.1|44
1656009810000|2022-06-23 18:43:30|99874.3|99849.3|99873.8|99848.8|99876.1|99851.1|99872.5|99847.5|53
1656009820000|2022-06-23 18:43:40|99873.3|99848.3|99877.7|99852.7|99878.1|99853.1|99873.2|99848.2|58
1656009830000|2022-06-23 18:43:50|99877.4|99852.4|99875.4|99850.4|99879.3|99854.3|99874.2|99849.2|50
1656009840000|2022-06-23 18:44:00|99874.8|99849.8|99863.9|99838.9|99875.7|99850.7|99863.3|99838.3|61
1656009850000|2022-06-23 18:44:10|99864.1|99839.1|99868.4|99843.4|99870.6|99845.6|99864.1|99839.1|55
1656009860000|2022-06-23 18:44:20|99868.5|99843.5|99869.8|99844.8|99907.1|99857.1|99867.7|99834.9|60
1656009870000|2022-06-23 18:44:30|99869.6|99844.6|99868.2|99843.2|99883.5|99850|99868.1|99832|47
1656009880000|2022-06-23 18:44:40|99868.9|99843.9|99871|99846|99873.4|99848.4|99866.5|99841.5|60
1656009890000|2022-06-23 18:44:50|99871.2|99846.2|99872|99847|99874|99849|99871.2|99846.2|41
1656009900000|2022-06-23 18:45:00|99872.7|99847.7|99877.9|99852.9|99880.3|99855.3|99872.3|99847.3|66
1656009910000|2022-06-23 18:45:10|99879.5|99854.5|99878.9|99853.9|99879.7|99854.7|99875.7|99850.7|42
1656009920000|2022-06-23 18:45:20|99879|99854|99876.8|99851.8|99881|99856|99876.8|99851.8|37
1656009930000|2022-06-23 18:45:30|99876.9|99851.9|99881.9|99856.9|99883.5|99858.5|99876.8|99851.8|36
1656009940000|2022-06-23 18:45:40|99882.9|99857.9|99889.1|99864.1|99917.1|99867.1|99882.6|99849.9|66
1656009950000|2022-06-23 18:45:50|99888.6|99863.6|99895.4|99870.4|99895.5|99870.5|99887.3|99862.3|62
1656009960000|2022-06-23 18:46:00|99894|99869|99901.5|99876.5|99932.9|99882.9|99893.9|99861.7|72
1656009970000|2022-06-23 18:46:10|99902.3|99877.3|99902.5|99877.5|99905.2|99880.2|99898.5|99873.5|49
1656009980000|2022-06-23 18:46:20|99901|99876|99899.1|99874.1|99901.9|99876.9|99895.8|99870.8|57
1656009990000|2022-06-23 18:46:30|99899|99874|99896.9|99871.9|99900.7|99875.7|99896.6|99871.6|54
1656010000000|2022-06-23 18:46:40|99899.1|99874.1|99893.1|99868.1|99909.8|99874.1|99888.3|99854.9|51
1656010010000|2022-06-23 18:46:50|99892.7|99867.7|99888.6|99863.6|99893.8|99868.8|99886.4|99861.4|55
1656010020000|2022-06-23 18:47:00|99887.9|99862.9|99885.9|99860.9|99890.9|99865.9|99881.7|99856.7|57
1656010030000|2022-06-23 18:47:10|99885.6|99860.6|99880.5|99855.5|99886.8|99861.8|99877.7|99852.7|53
1656010040000|2022-06-23 18:47:20|99881.7|99856.7|99879.6|99854.6|99881.9|99856.9|99878|99853|43
1656010050000|2022-06-23 18:47:30|99880.3|99855.3|99882.2|99857.2|99908|99861.8|99876|99844.5|52
1656010060000|2022-06-23 18:47:40|99882|99857|99882.2|99857.2|99883|99858|99875.6|99850.6|55
1656010070000|2022-06-23 18:47:50|99882.3|99857.3|99880.5|99855.5|99883.6|99858.6|99880.5|99855.5|13
1656010080000|2022-06-23 18:48:00|99881|99856|99877.1|99852.1|99882|99857|99877|99852|43
1656010090000|2022-06-23 18:48:10|99877|99852|99879|99854|99880|99855|99876.2|99851.2|41
1656010100000|2022-06-23 18:48:20|99879.1|99854.1|99881|99856|99881.5|99856.5|99878.6|99853.6|35
1656010110000|2022-06-23 18:48:30|99882|99857|99880.3|99855.3|99883.1|99858.1|99880.2|99855.2|24
1656010120000|2022-06-23 18:48:40|99880|99855|99879.6|99854.6|99881.8|99856.8|99879.6|99854.6|24
1656010130000|2022-06-23 18:48:50|99880|99855|99812.1|99762.1|99898|99855.2|99802.3|99674.4|48
1656010140000|2022-06-23 18:49:00|99816.6|99766.6|99853|99803|99855.6|99805.6|99811.8|99761.8|72
1656010150000|2022-06-23 18:49:10|99852|99802|99870.7|99820.7|99876.9|99826.9|99851.4|99801.4|64
1656010160000|2022-06-23 18:49:20|99870.3|99820.3|99869.4|99819.4|99897|99855.8|99862.2|99812.2|78
1656010170000|2022-06-23 18:49:30|99873.5|99823.5|99901.3|99851.3|99901.3|99866.2|99867.8|99817.9|78
1656010180000|2022-06-23 18:49:40|99901.6|99851.6|99890.1|99840.1|99902.5|99859.7|99866.3|99816.3|72
1656010190000|2022-06-23 18:49:50|99890.6|99840.6|99885.4|99835.4|99890.7|99840.7|99868.3|99818.3|70
1656010200000|2022-06-23 18:50:00|99884.7|99834.7|99878.1|99828.1|99895.2|99845.2|99873|99823|61
1656010210000|2022-06-23 18:50:10|99877|99827|99889.1|99839.1|99892.8|99842.8|99867|99817|68
1656010220000|2022-06-23 18:50:20|99887.2|99837.2|99856.6|99806.6|99888.5|99838.5|99852.2|99802.2|62
1656010230000|2022-06-23 18:50:30|99856.9|99806.9|99847|99797|99863.7|99813.7|99838.2|99788.2|50
1656010240000|2022-06-23 18:50:40|99848.2|99798.2|99850|99800|99854.5|99804.5|99847.7|99797.7|46
1656010250000|2022-06-23 18:50:50|99854.9|99804.9|99827.8|99777.8|99855.2|99816.9|99827.8|99777.8|62
1656010260000|2022-06-23 18:51:00|99828.2|99778.2|99836.8|99786.8|99841.2|99791.2|99828.2|99778.2|58
1656010270000|2022-06-23 18:51:10|99837.2|99787.2|99840.1|99790.1|99842.1|99792.1|99834.6|99784.6|62
1656010280000|2022-06-23 18:51:20|99839.8|99789.8|99834.2|99784.2|99839.8|99789.8|99831.5|99781.5|51
1656010290000|2022-06-23 18:51:30|99835.1|99785.1|99835.9|99785.9|99839.1|99789.1|99833.5|99783.5|45
1656010300000|2022-06-23 18:51:40|99836.3|99786.3|99841.3|99791.3|99842.9|99792.9|99836.1|99786.1|54
1656010310000|2022-06-23 18:51:50|99837.7|99787.7|99840|99790|99840.3|99790.3|99833.8|99783.8|51
1656010320000|2022-06-23 18:52:00|99839.7|99789.7|99836.8|99786.8|99840.2|99790.2|99836.8|99786.8|52
1656010330000|2022-06-23 18:52:10|99837|99787|99841|99791|99842.3|99792.3|99831.9|99781.9|59
1656010340000|2022-06-23 18:52:20|99840.8|99790.8|99834.9|99784.9|99841.7|99791.7|99834.9|99784.9|57
1656010350000|2022-06-23 18:52:30|99835|99785|99835.3|99785.3|99836.2|99786.2|99832.3|99782.3|56
1656010360000|2022-06-23 18:52:40|99835.6|99785.6|99834.8|99784.8|99835.6|99785.6|99832.6|99782.6|36
1656010370000|2022-06-23 18:52:50|99835.1|99785.1|99838.4|99788.4|99839.5|99789.5|99835|99785|46
1656010380000|2022-06-23 18:53:00|99825.6|99800.6|99817.3|99792.3|99827|99802|99817.3|99792.3|48
1656010390000|2022-06-23 18:53:10|99830.6|99780.6|99814.3|99789.3|99830.6|99796.4|99811.9|99780.6|46
1656010400000|2022-06-23 18:53:20|99814.2|99789.2|99816|99791|99817.4|99792.4|99813.8|99788.8|47
1656010410000|2022-06-23 18:53:30|99816.1|99791.1|99814.9|99789.9|99816.5|99791.5|99814.8|99789.8|27
1656010420000|2022-06-23 18:53:40|99814.6|99789.6|99810.8|99785.8|99815.2|99790.2|99809|99784|46
1656010430000|2022-06-23 18:53:50|99810.7|99785.7|99812|99787|99813.6|99788.6|99809.2|99784.2|30
1656010440000|2022-06-23 18:54:00|99811.7|99786.7|99818.1|99793.1|99819|99794|99811.7|99786.7|38
1656010450000|2022-06-23 18:54:10|99817.8|99792.8|99817.1|99792.1|99818.1|99793.1|99816.7|99791.7|18
1656010460000|2022-06-23 18:54:20|99817|99792|99813.6|99788.6|99832|99792.3|99811.3|99771|43
1656010470000|2022-06-23 18:54:30|99811.4|99786.4|99808.6|99783.6|99811.7|99786.7|99807.3|99782.3|44
1656010480000|2022-06-23 18:54:40|99808.2|99783.2|99812.2|99787.2|99813.9|99788.9|99807|99782|46
1656010490000|2022-06-23 18:54:50|99811.7|99786.7|99812.2|99787.2|99813.3|99788.3|99811.6|99786.6|34
1656010500000|2022-06-23 18:55:00|99810.7|99785.7|99834.6|99784.6|99836.9|99797.2|99810.7|99784.4|58
1656010510000|2022-06-23 18:55:10|99834.4|99784.4|99834.5|99784.5|99836.2|99802.1|99818.4|99780.3|60
1656010520000|2022-06-23 18:55:20|99823|99798|99826.1|99801.1|99834|99809|99823|99798|55
1656010530000|2022-06-23 18:55:30|99827|99802|99826.3|99801.3|99839.4|99803.6|99823.6|99788.5|51
1656010540000|2022-06-23 18:55:40|99826.1|99801.1|99826.2|99801.2|99828.3|99803.3|99824.6|99799.6|42
1656010550000|2022-06-23 18:55:50|99825.8|99800.8|99828.5|99803.5|99829|99804|99823.8|99798.8|42
1656010560000|2022-06-23 18:56:00|99828.6|99803.6|99827.1|99802.1|99829.6|99804.6|99822.6|99797.6|40
1656010570000|2022-06-23 18:56:10|99826.9|99801.9|99826.2|99801.2|99827.8|99802.8|99823|99798|40
1656010580000|2022-06-23 18:56:20|99826.3|99801.3|99815.9|99790.9|99827.5|99802.5|99815.4|99790.4|35
1656010590000|2022-06-23 18:56:30|99816|99791|99816.2|99791.2|99818.9|99793.9|99815.4|99790.4|37
1656010600000|2022-06-23 18:56:40|99816.1|99791.1|99821.1|99796.1|99822.4|99797.4|99816.1|99791.1|38
1656010610000|2022-06-23 18:56:50|99821.6|99796.6|99826.4|99801.4|99827.2|99802.2|99821.6|99796.6|35
1656010620000|2022-06-23 18:57:00|99826.2|99801.2|99823.8|99798.8|99826.8|99801.8|99823.8|99798.8|41
1656010630000|2022-06-23 18:57:10|99824.2|99799.2|99825.1|99800.1|99826.6|99801.6|99823.7|99798.7|38
1656010640000|2022-06-23 18:57:20|99825|99800|99825.9|99800.9|99826.1|99801.1|99825|99800|36
1656010650000|2022-06-23 18:57:30|99825.8|99800.8|99822.8|99797.8|99825.8|99800.8|99819.6|99794.6|48
1656010660000|2022-06-23 18:57:40|99819.9|99794.9|99817.7|99792.7|99832.5|99794.9|99814.9|99774.8|56
1656010670000|2022-06-23 18:57:50|99816.9|99791.9|99829.9|99804.9|99829.9|99804.9|99816.6|99791.6|48
1656010680000|2022-06-23 18:58:00|99834.6|99809.6|99846.3|99821.3|99847|99822|99831.9|99806.9|58
1656010690000|2022-06-23 18:58:10|99845.7|99820.7|99847.2|99822.2|99850.8|99825.8|99844.9|99819.9|36
1656010700000|2022-06-23 18:58:20|99847.6|99822.6|99841.9|99816.9|99850.4|99825.4|99840.4|99815.4|46
1656010710000|2022-06-23 18:58:30|99842.3|99817.3|99843.6|99818.6|99845|99820|99838.1|99813.1|45
1656010720000|2022-06-23 18:58:40|99843.8|99818.8|99844.8|99819.8|99846|99821|99841.5|99816.5|56
1656010730000|2022-06-23 18:58:50|99844.7|99819.7|99846.2|99821.2|99846.8|99821.8|99842.9|99817.9|42
1656010740000|2022-06-23 18:59:00|99845.4|99820.4|99814.1|99789.1|99845.4|99820.4|99814.1|99781.2|69
1656010750000|2022-06-23 18:59:10|99813.6|99788.6|99830|99805|99830.5|99805.5|99809.9|99784.9|64
1656010760000|2022-06-23 18:59:20|99829.4|99804.4|99828.8|99803.8|99832.6|99807.6|99828.2|99803.2|57
1656010770000|2022-06-23 18:59:30|99829.4|99804.4|99827.5|99802.5|99832.1|99807.1|99826.8|99801.8|48
1656010780000|2022-06-23 18:59:40|99827.8|99802.8|99834.4|99809.4|99836|99811|99816.8|99791.8|64
1656010790000|2022-06-23 18:59:50|99831.9|99806.9|99831|99806|99838.4|99813.4|99830.1|99805.1|71
1656010800000|2022-06-23 19:00:00|99833.1|99808.1|99836.5|99811.5|99846.1|99815.7|99831.2|99796.1|67
1656010810000|2022-06-23 19:00:10|99836.4|99811.4|99805.6|99780.6|99836.4|99811.4|99805.3|99780.3|49
1656010820000|2022-06-23 19:00:20|99806.3|99781.3|99804|99779|99821.7|99784.6|99803.1|99771.6|65
1656010830000|2022-06-23 19:00:30|99805.6|99780.6|99807.6|99782.6|99808.4|99783.4|99799.9|99774.9|56
1656010840000|2022-06-23 19:00:40|99806.4|99781.4|99786.4|99761.4|99810.9|99782.2|99785.7|99748.6|50
1656010850000|2022-06-23 19:00:50|99789.7|99764.7|99797.8|99772.8|99813.6|99773|99789.7|99746.6|68
1656010860000|2022-06-23 19:01:00|99797.7|99772.7|99814.8|99764.8|99822.8|99775.5|99793.2|99763.1|65
1656010870000|2022-06-23 19:01:10|99815.4|99765.4|99816.9|99791.9|99822.9|99795.7|99809.3|99765.4|66
1656010880000|2022-06-23 19:01:20|99817|99792|99810|99785|99818.3|99793.3|99809.7|99784.7|65
1656010890000|2022-06-23 19:01:30|99811.3|99786.3|99809.5|99784.5|99813.8|99788.8|99805.9|99780.9|61
1656010900000|2022-06-23 19:01:40|99809.3|99784.3|99809.9|99784.9|99810|99785|99807.4|99782.4|46
1656010910000|2022-06-23 19:01:50|99810.2|99785.2|99809.3|99784.3|99810.2|99785.2|99800.2|99775.2|58
1656010920000|2022-06-23 19:02:00|99808.7|99783.7|99778.1|99728.1|99809.9|99784.9|99778.1|99728.1|66
1656010930000|2022-06-23 19:02:10|99782.8|99732.8|99775.3|99725.3|99793.1|99750.1|99762.1|99716.1|71
1656010940000|2022-06-23 19:02:20|99778.6|99728.6|99783.4|99733.4|99789|99739|99777.3|99727.3|72
1656010950000|2022-06-23 19:02:30|99783.3|99733.3|99788.7|99738.7|99797.3|99747.3|99782.1|99732.1|61
1656010960000|2022-06-23 19:02:40|99789.3|99739.3|99778.6|99753.6|99789.6|99757.1|99761.1|99722.4|65
1656010970000|2022-06-23 19:02:50|99779.6|99754.6|99776.4|99751.4|99786.2|99760.5|99761.9|99725|71
1656010980000|2022-06-23 19:03:00|99778.4|99753.4|99776.8|99751.8|99784.9|99759.9|99773.4|99748.4|54
1656010990000|2022-06-23 19:03:10|99775|99750|99796|99746|99800.1|99751.9|99761.9|99724.9|73
1656011000000|2022-06-23 19:03:20|99795.6|99745.6|99797.4|99747.4|99798|99748|99784.1|99734.1|71
1656011010000|2022-06-23 19:03:30|99797.7|99747.7|99775.7|99750.7|99798.6|99752|99768.3|99728.2|71
1656011020000|2022-06-23 19:03:40|99779.8|99729.8|99780.8|99755.8|99790.5|99759.2|99773.3|99729.8|73
1656011030000|2022-06-23 19:03:50|99782.4|99757.4|99782.6|99757.6|99785.2|99760.2|99782|99757|46
1656011040000|2022-06-23 19:04:00|99782.9|99757.9|99776.9|99751.9|99785.3|99760.3|99774.9|99749.9|43
1656011050000|2022-06-23 19:04:10|99774|99749|99780.3|99755.3|99785.8|99760.8|99771.5|99729|61
1656011060000|2022-06-23 19:04:20|99776.6|99751.6|99765.9|99715.9|99777.6|99752.6|99753.3|99708|72
1656011070000|2022-06-23 19:04:30|99762.5|99712.5|99737.4|99687.4|99763.2|99713.2|99719.1|99669.1|76
1656011080000|2022-06-23 19:04:40|99738.1|99688.1|99723.9|99673.9|99745.4|99695.4|99720.6|99670.6|75
1656011090000|2022-06-23 19:04:50|99719.2|99669.2|99722.6|99672.6|99734.6|99684.6|99711.3|99661.3|70
1656011100000|2022-06-23 19:05:00|99721|99671|99738.3|99688.3|99773|99691.4|99721|99629.8|70
1656011110000|2022-06-23 19:05:10|99738|99688|99735.5|99685.5|99739.6|99689.6|99735.5|99685.5|51
1656011120000|2022-06-23 19:05:20|99735.6|99685.6|99745.5|99695.5|99748.4|99710.9|99734.4|99685.6|59
1656011130000|2022-06-23 19:05:30|99745.7|99695.7|99744.2|99694.2|99747.4|99714.8|99735.3|99692.1|50
1656011140000|2022-06-23 19:05:40|99744.1|99694.1|99745.4|99695.4|99747.8|99697.8|99744.1|99694.1|45
1656011150000|2022-06-23 19:05:50|99745.8|99695.8|99723.5|99673.5|99747.1|99697.1|99711.5|99661.5|50
1656011160000|2022-06-23 19:06:00|99725.2|99675.2|99737.7|99687.7|99743.8|99693.8|99720.4|99670.4|74
1656011170000|2022-06-23 19:06:10|99737.2|99687.2|99706.4|99656.4|99737.2|99687.2|99706.4|99656.4|58
1656011180000|2022-06-23 19:06:20|99705.2|99655.2|99690|99640|99708.1|99658.1|99690|99640|66
1656011190000|2022-06-23 19:06:30|99689.9|99639.9|99665.1|99640.1|99690.1|99642.7|99665.1|99627.2|71
1656011200000|2022-06-23 19:06:40|99664.7|99639.7|99685.3|99635.3|99694.4|99652.8|99664.7|99632.2|45
1656011210000|2022-06-23 19:06:50|99684.1|99634.1|99683.8|99633.8|99685.3|99641.6|99666.5|99629.2|62
1656011220000|2022-06-23 19:07:00|99683.5|99633.5|99657.4|99632.4|99685.4|99635.4|99657.4|99619.3|57
1656011230000|2022-06-23 19:07:10|99657.1|99632.1|99647.1|99622.1|99670.5|99633.3|99646.9|99606.5|54
1656011240000|2022-06-23 19:07:20|99660.8|99610.8|99658.1|99633.1|99669.8|99634.4|99649.5|99610.3|47
1656011250000|2022-06-23 19:07:30|99658.3|99633.3|99668.3|99618.3|99668.3|99635.8|99656.8|99618.3|40
1656011260000|2022-06-23 19:07:40|99669.8|99619.8|99664.5|99639.5|99669.8|99639.6|99656.2|99619.8|48
1656011270000|2022-06-23 19:07:50|99664.6|99639.6|99674.3|99649.3|99674.3|99649.3|99664.6|99639.6|47
1656011280000|2022-06-23 19:08:00|99674.5|99649.5|99673.2|99648.2|99674.5|99649.5|99671.5|99646.5|53
1656011290000|2022-06-23 19:08:10|99673.1|99648.1|99671.4|99646.4|99673.4|99648.4|99671.4|99646.4|32
1656011300000|2022-06-23 19:08:20|99671.8|99646.8|99679|99654|99680.5|99655.5|99669.8|99644.8|38
1656011310000|2022-06-23 19:08:30|99677.8|99652.8|99678.5|99653.5|99678.6|99653.6|99674.1|99649.1|48
1656011320000|2022-06-23 19:08:40|99678.4|99653.4|99675.1|99650.1|99678.4|99653.4|99674.7|99649.7|45
1656011330000|2022-06-23 19:08:50|99674.7|99649.7|99673|99648|99677.8|99652.8|99672.8|99647.8|43
1656011340000|2022-06-23 19:09:00|99672.4|99647.4|99719.6|99694.6|99729.7|99698.3|99672.4|99647.4|63
1656011350000|2022-06-23 19:09:10|99721.2|99696.2|99723.9|99698.9|99723.9|99698.9|99714.5|99689.5|49
1656011360000|2022-06-23 19:09:20|99723.3|99698.3|99723.8|99698.8|99725.5|99700.5|99719.3|99694.3|31
1656011370000|2022-06-23 19:09:30|99724.4|99699.4|99698.9|99673.9|99730.5|99705.5|99698.9|99671.5|53
1656011380000|2022-06-23 19:09:40|99698.5|99673.5|99704.7|99654.7|99709.9|99673.5|99688.4|99654.7|62
1656011390000|2022-06-23 19:09:50|99699.4|99649.4|99689.7|99639.7|99700.5|99650.5|99688.9|99638.9|55
1656011400000|2022-06-23 19:10:00|99690.2|99640.2|99691.7|99641.7|99691.7|99641.7|99688|99638|27
1656011410000|2022-06-23 19:10:10|99691.6|99641.6|99683.8|99633.8|99691.6|99641.6|99683.8|99633.8|47
1656011420000|2022-06-23 19:10:20|99684.3|99634.3|99685.4|99635.4|99689.3|99639.3|99683.7|99633.7|59
1656011430000|2022-06-23 19:10:30|99685.2|99635.2|99672.4|99647.4|99689.8|99651.6|99671.7|99634.2|47
1656011440000|2022-06-23 19:10:40|99672.5|99647.5|99669|99644|99672.8|99647.8|99668.4|99643.4|59
1656011450000|2022-06-23 19:10:50|99669.1|99644.1|99681|99656|99681.3|99656.3|99669.1|99644.1|54
1656011460000|2022-06-23 19:11:00|99680.8|99655.8|99684.2|99659.2|99687.2|99662.2|99680.8|99655.8|58
1656011470000|2022-06-23 19:11:10|99684.3|99659.3|99683.2|99658.2|99684.8|99659.8|99680.8|99655.8|40
1656011480000|2022-06-23 19:11:20|99683|99658|99686.9|99661.9|99686.9|99661.9|99682.8|99657.8|36
1656011490000|2022-06-23 19:11:30|99686.6|99661.6|99694.3|99669.3|99696.1|99671.1|99685.9|99660.9|50
1656011500000|2022-06-23 19:11:40|99694.2|99669.2|99698.6|99673.6|99699.6|99674.6|99694.2|99669.2|39
1656011510000|2022-06-23 19:11:50|99698.4|99673.4|99694.5|99669.5|99699.1|99674.1|99693.9|99668.9|32
1656011520000|2022-06-23 19:12:00|99694.3|99669.3|99692.7|99667.7|99695.6|99670.6|99691.8|99666.8|32
1656011530000|2022-06-23 19:12:10|99692.8|99667.8|99682.9|99657.9|99693.4|99668.4|99682|99657|32
1656011540000|2022-06-23 19:12:20|99683|99658|99679.3|99654.3|99683.1|99658.1|99679|99654|45
1656011550000|2022-06-23 19:12:30|99678.5|99653.5|99677.9|99652.9|99679.5|99654.5|99677.6|99652.6|31
1656011560000|2022-06-23 19:12:40|99677.8|99652.8|99677.6|99652.6|99679|99654|99676.8|99651.8|29
1656011570000|2022-06-23 19:12:50|99677.7|99652.7|99678|99653|99678|99653|99677.2|99652.2|17
1656011580000|2022-06-23 19:13:00|99677.8|99652.8|99693.5|99643.5|99693.5|99655.1|99671.9|99639.6|54
1656011590000|2022-06-23 19:13:10|99693.4|99643.4|99683.3|99658.3|99694.5|99658.3|99681.2|99643.2|46
1656011600000|2022-06-23 19:13:20|99683.4|99658.4|99682|99657|99685.7|99660.7|99681.5|99656.5|31
1656011610000|2022-06-23 19:13:30|99681.7|99656.7|99683.3|99658.3|99684.7|99659.7|99681.6|99656.6|24
1656011620000|2022-06-23 19:13:40|99683.1|99658.1|99686.2|99661.2|99686.8|99661.8|99681.6|99656.6|37
1656011630000|2022-06-23 19:13:50|99686.1|99661.1|99695.7|99670.7|99696.4|99671.4|99683.6|99658.6|54
1656011640000|2022-06-23 19:14:00|99695.3|99670.3|99691.8|99666.8|99695.3|99670.3|99691.2|99666.2|50
1656011650000|2022-06-23 19:14:10|99691.6|99666.6|99687.6|99662.6|99693.2|99668.2|99687.5|99662.5|53
1656011660000|2022-06-23 19:14:20|99686.5|99661.5|99686.2|99661.2|99695.6|99663.7|99683.1|99645.1|55
1656011670000|2022-06-23 19:14:30|99685.7|99660.7|99683.9|99658.9|99687.5|99662.5|99683.9|99658.9|46
1656011680000|2022-06-23 19:14:40|99686|99661|99687.7|99662.7|99687.9|99662.9|99685.1|99660.1|44
1656011690000|2022-06-23 19:14:50|99687.4|99662.4|99681.9|99656.9|99698.3|99662.9|99675.8|99646.8|52
1656011700000|2022-06-23 19:15:00|99682.5|99657.5|99702|99652|99714.9|99665.1|99679.6|99639.2|70
1656011710000|2022-06-23 19:15:10|99703.1|99653.1|99683.6|99658.6|99703.1|99660.8|99683.6|99646.8|55
1656011720000|2022-06-23 19:15:20|99683.9|99658.9|99697.3|99647.3|99708.4|99660.4|99682.6|99646.5|57
1656011730000|2022-06-23 19:15:30|99696.9|99646.9|99685.8|99660.8|99697.9|99661.2|99682|99644.5|48
1656011740000|2022-06-23 19:15:40|99684.7|99659.7|99693.8|99643.8|99700|99660.6|99684.7|99642.9|51
1656011750000|2022-06-23 19:15:50|99693.5|99643.5|99678.8|99653.8|99693.7|99659.1|99678.8|99643.5|45
1656011760000|2022-06-23 19:16:00|99678.4|99653.4|99684.5|99659.5|99685|99660|99676.4|99651.4|45
1656011770000|2022-06-23 19:16:10|99685|99660|99691.5|99666.5|99691.5|99666.5|99683.3|99658.3|45
1656011780000|2022-06-23 19:16:20|99691.2|99666.2|99684.2|99659.2|99692.4|99667.4|99681.8|99656.8|44
1656011790000|2022-06-23 19:16:30|99685.3|99660.3|99739.1|99689.1|99740.9|99690.9|99685.3|99654.3|63
1656011800000|2022-06-23 19:16:40|99738.8|99688.8|99742.6|99692.6|99748.3|99698.3|99736.6|99686.6|61
1656011810000|2022-06-23 19:16:50|99742.9|99692.9|99734.3|99684.3|99743.6|99702.1|99722.4|99684.3|40
1656011820000|2022-06-23 19:17:00|99735.4|99685.4|99723.9|99698.9|99735.4|99699.6|99721.6|99685.4|41
1656011830000|2022-06-23 19:17:10|99723.4|99698.4|99730.9|99680.9|99733.4|99703.4|99723.4|99680.3|55
1656011840000|2022-06-23 19:17:20|99733.3|99683.3|99734.2|99684.2|99734.2|99684.2|99729.7|99679.7|35
1656011850000|2022-06-23 19:17:30|99732.4|99682.4|99719.5|99694.5|99732.8|99695.9|99718.7|99682.3|29
1656011860000|2022-06-23 19:17:40|99720.1|99695.1|99718.2|99693.2|99734.9|99695.5|99714|99677.6|45
1656011870000|2022-06-23 19:17:50|99717.7|99692.7|99710.4|99685.4|99718.4|99693.4|99707|99682|57
1656011880000|2022-06-23 19:18:00|99710.8|99685.8|99712.8|99687.8|99714.2|99689.2|99709.7|99684.7|46
1656011890000|2022-06-23 19:18:10|99712.5|99687.5|99715|99690|99715.3|99690.3|99712.1|99687.1|36
1656011900000|2022-06-23 19:18:20|99714.4|99689.4|99720.8|99695.8|99722.2|99697.2|99708.5|99683.5|44
1656011910000|2022-06-23 19:18:30|99720.1|99695.1|99720.7|99695.7|99721.5|99696.5|99719|99694|38
1656011920000|2022-06-23 19:18:40|99722.6|99697.6|99724|99699|99724.6|99699.6|99720.8|99695.8|38
1656011930000|2022-06-23 19:18:50|99724.2|99699.2|99731.9|99681.9|99736.2|99702.4|99716.2|99681.7|45
1656011940000|2022-06-23 19:19:00|99731.4|99681.4|99718.6|99668.6|99732.7|99693.4|99714.5|99668.5|63
1656011950000|2022-06-23 19:19:10|99720.4|99670.4|99703.5|99653.5|99720.4|99670.4|99700|99650|72
1656011960000|2022-06-23 19:19:20|99702.8|99652.8|99702|99652|99703.4|99653.4|99699.3|99649.3|58
1656011970000|2022-06-23 19:19:30|99702.8|99652.8|99692.5|99667.5|99707.1|99667.6|99692.1|99651.3|59
1656011980000|2022-06-23 19:19:40|99692.6|99667.6|99690.2|99665.2|99705.5|99670.2|99690.2|99653.3|51
1656011990000|2022-06-23 19:19:50|99690.4|99665.4|99686.5|99661.5|99703.6|99666.1|99686.5|99651.4|52
1656012000000|2022-06-23 19:20:00|99688.2|99663.2|99698.4|99648.4|99707.2|99669.8|99688.2|99647.4|60
1656012010000|2022-06-23 19:20:10|99698.5|99648.5|99693.8|99643.8|99702.2|99652.2|99693.8|99643.8|52
1656012020000|2022-06-23 19:20:20|99694|99644|99687.8|99637.8|99695.1|99645.1|99687.8|99637.8|56
1656012030000|2022-06-23 19:20:30|99687.4|99637.4|99680.5|99630.5|99687.8|99637.8|99678.6|99628.6|57
1656012040000|2022-06-23 19:20:40|99680.3|99630.3|99672.1|99647.1|99681.7|99648.1|99667.4|99630.1|59
1656012050000|2022-06-23 19:20:50|99672|99647|99680.9|99655.9|99695.7|99659|99671.8|99643.8|60
1656012060000|2022-06-23 19:21:00|99681.3|99656.3|99691.3|99641.3|99696.9|99658.4|99672.8|99634.8|73
1656012070000|2022-06-23 19:21:10|99689.5|99639.5|99676.9|99626.9|99689.5|99639.5|99676.9|99626.9|54
1656012080000|2022-06-23 19:21:20|99677.1|99627.1|99653.7|99628.7|99677.1|99638.5|99653.4|99616.9|53
1656012090000|2022-06-23 19:21:30|99653.1|99628.1|99651.9|99626.9|99653.2|99628.2|99649.5|99624.5|39
1656012100000|2022-06-23 19:21:40|99651.1|99626.1|99646.9|99621.9|99652.7|99627.7|99643.5|99618.5|40
1656012110000|2022-06-23 19:21:50|99646.4|99621.4|99660.7|99610.7|99663.5|99623|99646.4|99602.6|41
1656012120000|2022-06-23 19:22:00|99662.1|99612.1|99657.8|99607.8|99662.8|99612.8|99657.3|99607.3|52
1656012130000|2022-06-23 19:22:10|99658.6|99608.6|99648.1|99623.1|99662.3|99624.5|99643.5|99607.5|53
1656012140000|2022-06-23 19:22:20|99648.2|99623.2|99663.4|99613.4|99663.8|99624.4|99647.9|99610.6|41
1656012150000|2022-06-23 19:22:30|99663|99613|99661.5|99611.5|99663|99613|99660.2|99610.2|30
1656012160000|2022-06-23 19:22:40|99661.6|99611.6|99661.9|99611.9|99662.5|99624|99646.7|99607.8|50
1656012170000|2022-06-23 19:22:50|99661.4|99611.4|99654.4|99629.4|99663.4|99629.4|99649.9|99611.4|44
1656012180000|2022-06-23 19:23:00|99654.3|99629.3|99663.9|99613.9|99669.3|99633.3|99650.7|99613.3|64
1656012190000|2022-06-23 19:23:10|99663.5|99613.5|99655.5|99605.5|99669.6|99619.6|99655.5|99605.5|55
1656012200000|2022-06-23 19:23:20|99665.2|99615.2|99642.6|99617.6|99665.2|99617.7|99641|99601.3|68
1656012210000|2022-06-23 19:23:30|99640.6|99615.6|99633|99608|99652.9|99615.6|99632.7|99596.4|66
1656012220000|2022-06-23 19:23:40|99645.3|99595.3|99628.5|99603.5|99647.1|99608.4|99626.3|99591.5|66
1656012230000|2022-06-23 19:23:50|99628.6|99603.6|99629.9|99579.9|99635|99603.8|99618.7|99570.9|71
1656012240000|2022-06-23 19:24:00|99628.9|99578.9|99627.8|99577.8|99629.7|99591.9|99616.3|99569|57
1656012250000|2022-06-23 19:24:10|99626.9|99576.9|99636.7|99611.7|99636.7|99611.7|99620.8|99572|58
1656012260000|2022-06-23 19:24:20|99636.8|99611.8|99660.5|99610.5|99661.3|99620.1|99636.8|99603.8|57
1656012270000|2022-06-23 19:24:30|99661.1|99611.1|99661.8|99611.8|99663.9|99626.8|99649.7|99611.1|44
1656012280000|2022-06-23 19:24:40|99662.4|99612.4|99655.6|99630.6|99671.7|99634.2|99654.2|99612.4|54
1656012290000|2022-06-23 19:24:50|99654.9|99629.9|99672.1|99622.1|99679.3|99638.8|99654.9|99615.8|51
1656012300000|2022-06-23 19:25:00|99673.2|99623.2|99684.1|99659.1|99691|99659.9|99673.2|99623.2|70
1656012310000|2022-06-23 19:25:10|99686.1|99661.1|99687.2|99662.2|99698.8|99662.7|99683.7|99644.1|52
1656012320000|2022-06-23 19:25:20|99686.9|99661.9|99692.9|99667.9|99708|99672.3|99685.4|99652.1|57
1656012330000|2022-06-23 19:25:30|99693.1|99668.1|99703.7|99653.7|99713|99678.1|99692.8|99653.7|57
1656012340000|2022-06-23 19:25:40|99705.3|99655.3|99694.2|99669.2|99708.6|99673.1|99693.4|99652.9|47
1656012350000|2022-06-23 19:25:50|99695|99670|99691|99666|99696.2|99671.2|99689.4|99664.4|45
1656012360000|2022-06-23 19:26:00|99690|99665|99687.2|99662.2|99690.6|99665.6|99684.7|99659.7|56
1656012370000|2022-06-23 19:26:10|99687.5|99662.5|99683.1|99658.1|99701.9|99662.7|99682.4|99647.3|50
1656012380000|2022-06-23 19:26:20|99684.6|99659.6|99681.4|99656.4|99688.9|99663.9|99681.4|99656.4|47
1656012390000|2022-06-23 19:26:30|99681.2|99656.2|99683.5|99658.5|99683.8|99658.8|99678.9|99653.9|36
1656012400000|2022-06-23 19:26:40|99683.6|99658.6|99683.8|99658.8|99686.6|99661.6|99683.2|99658.2|45
1656012410000|2022-06-23 19:26:50|99684.5|99659.5|99683.2|99658.2|99686.9|99661.9|99683|99658|29
1656012420000|2022-06-23 19:27:00|99683.1|99658.1|99652.5|99602.5|99684.6|99659.6|99650.7|99602.5|65
1656012430000|2022-06-23 19:27:10|99652.6|99602.6|99656.7|99606.7|99657.7|99607.7|99651.8|99601.8|50
1656012440000|2022-06-23 19:27:20|99657|99607|99644.9|99619.9|99658.6|99620.8|99642.6|99606.3|44
1656012450000|2022-06-23 19:27:30|99644.8|99619.8|99651.7|99601.7|99657.4|99619.8|99638.2|99599.2|56
1656012460000|2022-06-23 19:27:40|99651.6|99601.6|99652.8|99602.8|99653.6|99603.6|99649.2|99599.2|33
1656012470000|2022-06-23 19:27:50|99651.9|99601.9|99645|99595|99651.9|99614.5|99638.7|99594.1|46
1656012480000|2022-06-23 19:28:00|99645.4|99595.4|99635.7|99610.7|99653.3|99613.2|99635.2|99592.9|54
1656012490000|2022-06-23 19:28:10|99635.6|99610.6|99641.3|99591.3|99648.8|99610.6|99633.7|99590.7|60
1656012500000|2022-06-23 19:28:20|99641.1|99591.1|99638.4|99588.4|99645|99595|99633.7|99583.7|63
1656012510000|2022-06-23 19:28:30|99637.4|99587.4|99630.6|99605.6|99643.2|99605.6|99627.8|99586.1|53
1656012520000|2022-06-23 19:28:40|99629.9|99604.9|99640.6|99590.6|99648.8|99610.6|99629.9|99588.1|53
1656012530000|2022-06-23 19:28:50|99641.4|99591.4|99658.6|99608.6|99661.3|99615.2|99631.2|99590.7|64
1656012540000|2022-06-23 19:29:00|99658.4|99608.4|99652.3|99602.3|99658.6|99617.9|99638.1|99596.5|71
1656012550000|2022-06-23 19:29:10|99652.6|99602.6|99648.7|99598.7|99657.7|99615.2|99638.6|99597.5|60
1656012560000|2022-06-23 19:29:20|99648.8|99598.8|99643.2|99618.2|99655.7|99619.2|99643.2|99597.9|50
1656012570000|2022-06-23 19:29:30|99643.1|99618.1|99662.7|99612.7|99662.7|99624.7|99642.6|99600.9|56
1656012580000|2022-06-23 19:29:40|99660.1|99610.1|99649.2|99624.2|99663.5|99624.4|99649.1|99610.1|23
1656012590000|2022-06-23 19:29:50|99649.3|99624.3|99650.3|99625.3|99663.9|99626.3|99648.5|99612.7|36
1656012600000|2022-06-23 19:30:00|99662.8|99612.8|99671.6|99621.6|99673.5|99623.5|99662.8|99612.8|65
1656012610000|2022-06-23 19:30:10|99671.4|99621.4|99671.2|99621.2|99672.4|99622.4|99670|99620|67
1656012620000|2022-06-23 19:30:20|99671.5|99621.5|99669.1|99619.1|99672.8|99622.8|99666.3|99616.3|62
1656012630000|2022-06-23 19:30:30|99669|99619|99666.5|99616.5|99673|99623|99666.5|99616.5|68
1656012640000|2022-06-23 19:30:40|99666|99616|99665.9|99615.9|99669.5|99619.5|99662.9|99612.9|69
1656012650000|2022-06-23 19:30:50|99666|99616|99663.4|99613.4|99669.6|99619.6|99659.5|99609.5|74
1656012660000|2022-06-23 19:31:00|99663.3|99613.3|99670.3|99620.3|99670.3|99620.3|99662.9|99612.9|70
1656012670000|2022-06-23 19:31:10|99670.2|99620.2|99668.9|99618.9|99672.8|99622.8|99664.6|99614.6|68
1656012680000|2022-06-23 19:31:20|99669|99619|99666.5|99616.5|99673.7|99623.7|99665.3|99615.3|59
1656012690000|2022-06-23 19:31:30|99666.3|99616.3|99667.6|99617.6|99667.9|99617.9|99662.8|99612.8|50
1656012700000|2022-06-23 19:31:40|99672.1|99622.1|99662.5|99612.5|99672.1|99622.1|99662.5|99612.5|55
1656012710000|2022-06-23 19:31:50|99663.4|99613.4|99670.9|99620.9|99672|99622|99663.4|99613.4|37
1656012720000|2022-06-23 19:32:00|99670.3|99620.3|99669.6|99619.6|99673.8|99627.4|99652.4|99614.9|55
1656012730000|2022-06-23 19:32:10|99669.2|99619.2|99670.9|99620.9|99681.5|99631.5|99655.4|99613.8|68
1656012740000|2022-06-23 19:32:20|99670.8|99620.8|99675.4|99625.4|99675.4|99635.2|99654.3|99616.1|61
1656012750000|2022-06-23 19:32:30|99675.2|99625.2|99671.1|99621.1|99683.7|99638.1|99648|99598|70
1656012760000|2022-06-23 19:32:40|99671.9|99621.9|99671.3|99621.3|99675.6|99625.6|99646.4|99599.3|76
1656012770000|2022-06-23 19:32:50|99670.8|99620.8|99659.5|99609.5|99670.8|99628.5|99625.6|99575.6|67
1656012780000|2022-06-23 19:33:00|99663.3|99613.3|99665.7|99615.7|99692.3|99617.2|99643.7|99540.7|73
1656012790000|2022-06-23 19:33:10|99666.2|99616.2|99661.4|99611.4|99703.9|99627.7|99651.3|99574.3|72
1656012800000|2022-06-23 19:33:20|99662.1|99612.1|99666.7|99616.7|99669.1|99619.1|99660.8|99610.8|63
1656012810000|2022-06-23 19:33:30|99666.8|99616.8|99682.9|99632.9|99688.9|99638.9|99665.9|99615.9|71
1656012820000|2022-06-23 19:33:40|99682.8|99632.8|99683.2|99633.2|99688.4|99638.4|99681.2|99631.2|71
1656012830000|2022-06-23 19:33:50|99682.9|99632.9|99688.7|99638.7|99756.3|99648.8|99682.9|99588.3|72
1656012840000|2022-06-23 19:34:00|99688.9|99638.9|99664.9|99614.9|99695.1|99643.3|99630.9|99544.1|72
1656012850000|2022-06-23 19:34:10|99665.3|99615.3|99651.4|99601.4|99698.8|99626.5|99618.3|99512.5|78
1656012860000|2022-06-23 19:34:20|99651.8|99601.8|99676.4|99626.4|99706.3|99637.2|99628|99571.3|78
1656012870000|2022-06-23 19:34:30|99673.9|99623.9|99670.7|99620.7|99675.7|99631.3|99656.3|99610.5|74
1656012880000|2022-06-23 19:34:40|99671.2|99621.2|99643.4|99593.4|99689.8|99625.4|99616.7|99553.1|73
1656012890000|2022-06-23 19:34:50|99645.1|99595.1|99624.3|99574.3|99684.5|99598.2|99624.1|99531.9|60
1656012900000|2022-06-23 19:35:00|99624.2|99574.2|99633.2|99583.2|99645.3|99595.3|99622.3|99572.3|71
1656012910000|2022-06-23 19:35:10|99633.1|99583.1|99638|99588|99645.2|99595.2|99632.1|99582.1|65
1656012920000|2022-06-23 19:35:20|99638.4|99588.4|99640.8|99590.8|99682.4|99598.8|99635|99552.5|73
1656012930000|2022-06-23 19:35:30|99640.2|99590.2|99631.4|99581.4|99678|99593.1|99628.3|99532.5|68
1656012940000|2022-06-23 19:35:40|99629.1|99579.1|99622.1|99572.1|99678|99589.2|99609.9|99535.5|66
1656012950000|2022-06-23 19:35:50|99621.8|99571.8|99641.7|99591.7|99678.2|99598.9|99621.3|99528.1|70
1656012960000|2022-06-23 19:36:00|99642.2|99592.2|99639.7|99589.7|99691|99602.7|99639.4|99529.6|64
1656012970000|2022-06-23 19:36:10|99647.1|99597.1|99649.1|99599.1|99697|99601.3|99645.7|99557.4|64
1656012980000|2022-06-23 19:36:20|99649.2|99599.2|99656.1|99606.1|99697.2|99607.9|99647|99559.4|69
1656012990000|2022-06-23 19:36:30|99655.1|99605.1|99661.7|99611.7|99700.8|99611.7|99637|99548.3|75
1656013000000|2022-06-23 19:36:40|99702.9|99576.9|99690.5|99640.5|99722.2|99640.5|99654.4|99539.4|75
1656013010000|2022-06-23 19:36:50|99689.3|99639.3|99710.6|99580.8|99729.5|99648.3|99670.5|99576|77
1656013020000|2022-06-23 19:37:00|99670.7|99620.7|99662.1|99612.1|99722.2|99634.3|99649.2|99542.4|75
1656013030000|2022-06-23 19:37:10|99662.9|99612.9|99678.9|99628.9|99704.2|99630.9|99649|99559|79
1656013040000|2022-06-23 19:37:20|99677.8|99627.8|99670.6|99620.6|99714.6|99638.2|99636.7|99572.1|76
1656013050000|2022-06-23 19:37:30|99672.3|99622.3|99665.9|99615.9|99721.7|99624.8|99664.5|99570.1|62
1656013060000|2022-06-23 19:37:40|99665.8|99615.8|99662.1|99612.1|99676.4|99626.4|99656|99606|40
1656013070000|2022-06-23 19:37:50|99661.9|99611.9|99665.1|99615.1|99669.5|99619.5|99659.1|99609.1|50
1656013080000|2022-06-23 19:38:00|99665.4|99615.4|99661.4|99611.4|99669.3|99619.3|99655.3|99605.3|63
1656013090000|2022-06-23 19:38:10|99660.4|99610.4|99659.5|99609.5|99662.8|99612.8|99659.3|99609.3|34
1656013100000|2022-06-23 19:38:20|99659.3|99609.3|99661.1|99611.1|99661.1|99611.1|99658.8|99608.8|25
1656013110000|2022-06-23 19:38:30|99661.3|99611.3|99719.7|99564.6|99729.8|99617.7|99656|99554.4|61
1656013120000|2022-06-23 19:38:40|99712.3|99567.1|99692.6|99642.6|99730.7|99650.6|99628.6|99552.2|73
1656013130000|2022-06-23 19:38:50|99692.9|99642.9|99686.2|99636.2|99725.2|99644.7|99682.1|99587.3|62
1656013140000|2022-06-23 19:39:00|99685.7|99635.7|99678|99628|99721.1|99637.2|99662.1|99596.1|67
1656013150000|2022-06-23 19:39:10|99677.7|99627.7|99683.9|99633.9|99689.5|99639.5|99676.2|99626.2|62
1656013160000|2022-06-23 19:39:20|99684|99634|99678.4|99628.4|99719.3|99635.9|99667.9|99567.6|56
1656013170000|2022-06-23 19:39:30|99677.3|99627.3|99672.3|99622.3|99684.4|99634.4|99668.4|99618.4|56
1656013180000|2022-06-23 19:39:40|99670.2|99620.2|99686.6|99636.6|99723.2|99641.5|99670.2|99580.9|51
1656013190000|2022-06-23 19:39:50|99677.6|99627.6|99678.6|99628.6|99735.5|99643.6|99672.1|99580.8|65
1656013200000|2022-06-23 19:40:00|99678.5|99628.5|99684.1|99634.1|99734.8|99643.5|99672.9|99572.6|68
1656013210000|2022-06-23 19:40:10|99693|99643|99716.5|99591|99724|99643|99678.8|99584.5|47
1656013220000|2022-06-23 19:40:20|99687.3|99637.3|99671|99621|99725.4|99643.9|99670.8|99582.9|73
1656013230000|2022-06-23 19:40:30|99671.1|99621.1|99659.5|99609.5|99672.8|99622.8|99657.7|99607.7|52
1656013240000|2022-06-23 19:40:40|99658.9|99608.9|99657.3|99607.3|99694.7|99611|99645.9|99551.5|62
1656013250000|2022-06-23 19:40:50|99656.6|99606.6|99659.4|99609.4|99687.8|99611.4|99647.3|99560.7|62
1656013260000|2022-06-23 19:41:00|99659.1|99609.1|99652.3|99602.3|99696|99611.1|99646.2|99543.3|56
1656013270000|2022-06-23 19:41:10|99689.5|99564.4|99656.6|99606.6|99696|99613.5|99648.1|99561|58
1656013280000|2022-06-23 19:41:20|99656.7|99606.7|99654.2|99604.2|99715.1|99618.1|99650.6|99532.3|60
1656013290000|2022-06-23 19:41:30|99654|99604|99649.2|99599.2|99691|99604.1|99644.5|99555.5|54
1656013300000|2022-06-23 19:41:40|99648.5|99598.5|99644.8|99594.8|99654.2|99604.2|99643.6|99593.6|53
1656013310000|2022-06-23 19:41:50|99644.7|99594.7|99635.4|99585.4|99653.5|99603.5|99634.2|99584.2|59
1656013320000|2022-06-23 19:42:00|99639|99589|99637.2|99587.2|99678|99598.5|99633.5|99546.7|66
1656013330000|2022-06-23 19:42:10|99637.4|99587.4|99643.8|99593.8|99648.8|99598.8|99636.7|99586.7|52
1656013340000|2022-06-23 19:42:20|99640.2|99590.2|99636.4|99586.4|99681.9|99590.6|99628.8|99547.5|61
1656013350000|2022-06-23 19:42:30|99636.3|99586.3|99633.4|99583.4|99636.4|99586.4|99632.1|99582.1|51
1656013360000|2022-06-23 19:42:40|99633.1|99583.1|99632.8|99582.8|99633.6|99583.6|99631.8|99581.8|41
1656013370000|2022-06-23 19:42:50|99632.7|99582.7|99637.6|99587.6|99657.6|99607.6|99632.7|99582.7|61
1656013380000|2022-06-23 19:43:00|99637.5|99587.5|99634.8|99584.8|99685.8|99596.1|99633.2|99542.9|59
1656013390000|2022-06-23 19:43:10|99685.3|99540.4|99655.8|99605.8|99694.8|99612.2|99637.2|99540.4|61
1656013400000|2022-06-23 19:43:20|99653.6|99603.6|99645.2|99595.2|99689.3|99611.1|99643.1|99554.9|65
1656013410000|2022-06-23 19:43:30|99645.3|99595.3|99646.7|99596.7|99658.1|99608.1|99642.4|99592.4|53
1656013420000|2022-06-23 19:43:40|99646.9|99596.9|99676.7|99549.6|99696.9|99604.1|99630.6|99549|62
1656013430000|2022-06-23 19:43:50|99679.3|99545|99673|99546.5|99688.2|99588.5|99635.5|99540.1|41
1656013440000|2022-06-23 19:44:00|99675.2|99544.6|99633.4|99583.4|99678.8|99596.4|99632.3|99543.8|48
1656013450000|2022-06-23 19:44:10|99633.5|99583.5|99635.1|99585.1|99643|99593|99631.2|99581.2|56
1656013460000|2022-06-23 19:44:20|99635.2|99585.2|99638.9|99588.9|99680.1|99591.5|99632.9|99546.3|61
1656013470000|2022-06-23 19:44:30|99638|99588|99647.6|99597.6|99689.1|99612.8|99635.4|99540.5|60
1656013480000|2022-06-23 19:44:40|99648.3|99598.3|99658.6|99608.6|99690.2|99609.2|99644.7|99559.5|48
1656013490000|2022-06-23 19:44:50|99658.7|99608.7|99660|99610|99663.5|99613.5|99653.8|99603.8|33
1656013500000|2022-06-23 19:45:00|99659.8|99609.8|99662.1|99612.1|99703.5|99613.7|99656.3|99566.2|38
1656013510000|2022-06-23 19:45:10|99660.5|99610.5|99657.2|99607.2|99672|99622|99657.2|99607.2|74
1656013520000|2022-06-23 19:45:20|99657.5|99607.5|99650.1|99600.1|99658.4|99608.4|99640|99590|62
1656013530000|2022-06-23 19:45:30|99650.2|99600.2|99646.1|99596.1|99651|99601|99642|99592|52
1656013540000|2022-06-23 19:45:40|99646.5|99596.5|99691.9|99542|99691.9|99598|99640|99542|56
1656013550000|2022-06-23 19:45:50|99700.7|99541.1|99647.7|99597.7|99701.7|99601.4|99641.3|99531|57
1656013560000|2022-06-23 19:46:00|99648.2|99598.2|99646.3|99596.3|99648.2|99598.2|99643.4|99593.4|42
1656013570000|2022-06-23 19:46:10|99646.1|99596.1|99642.7|99592.7|99646.6|99596.6|99642.4|99592.4|28
1656013580000|2022-06-23 19:46:20|99642.8|99592.8|99640.3|99590.3|99643.2|99593.2|99639.4|99589.4|46
1656013590000|2022-06-23 19:46:30|99640.5|99590.5|99640.8|99590.8|99641.4|99591.4|99639.3|99589.3|29
1656013600000|2022-06-23 19:46:40|99640.5|99590.5|99641.1|99591.1|99641.4|99591.4|99640.1|99590.1|21
1656013610000|2022-06-23 19:46:50|99641|99591|99639.9|99589.9|99641.1|99591.1|99638.9|99588.9|21
1656013620000|2022-06-23 19:47:00|99641|99591|99639.4|99589.4|99641.8|99601.4|99626.4|99588.4|21
1656013630000|2022-06-23 19:47:10|99639.6|99589.6|99644.2|99594.2|99645.1|99601.8|99626.3|99587.6|33
1656013640000|2022-06-23 19:47:20|99643.9|99593.9|99633.6|99583.6|99645.6|99595.6|99632.2|99582.2|56
1656013650000|2022-06-23 19:47:30|99629.9|99579.9|99635.2|99585.2|99637.7|99587.7|99627.5|99577.5|42
1656013660000|2022-06-23 19:47:40|99635.1|99585.1|99634.5|99584.5|99636|99586|99632.8|99582.8|35
1656013670000|2022-06-23 19:47:50|99634.2|99584.2|99635|99585|99692|99591.1|99630.1|99525.5|48
1656013680000|2022-06-23 19:48:00|99636.4|99586.4|99640.4|99590.4|99643.5|99593.5|99632.8|99582.8|53
1656013690000|2022-06-23 19:48:10|99640|99590|99636.7|99586.7|99642|99592|99636.6|99586.6|51
1656013700000|2022-06-23 19:48:20|99633.5|99583.5|99629.1|99579.1|99669.5|99583.8|99621.3|99540.6|66
1656013710000|2022-06-23 19:48:30|99627.6|99577.6|99630.5|99580.5|99635.1|99585.1|99621.2|99571.2|66
1656013720000|2022-06-23 19:48:40|99631.3|99581.3|99619.5|99569.5|99632.8|99582.8|99619.5|99569.5|53
1656013730000|2022-06-23 19:48:50|99613.6|99563.6|99569.2|99519.2|99646.2|99563.7|99569.2|99488.1|76
1656013740000|2022-06-23 19:49:00|99638.2|99482.9|99636.5|99586.5|99681.7|99586.5|99570.1|99462.2|79
1656013750000|2022-06-23 19:49:10|99636.6|99586.6|99607.8|99557.8|99680.8|99588.3|99606.7|99543.6|59
1656013760000|2022-06-23 19:49:20|99609.5|99559.5|99587.6|99537.6|99611.7|99561.7|99583.4|99533.4|67
1656013770000|2022-06-23 19:49:30|99584.3|99534.3|99581.3|99531.3|99585.1|99535.1|99571.9|99521.9|68
1656013780000|2022-06-23 19:49:40|99581.5|99531.5|99617.2|99567.2|99617.2|99567.2|99581.5|99531.5|56
1656013790000|2022-06-23 19:49:50|99618.9|99568.9|99628.1|99578.1|99669.3|99578.7|99613.3|99532.8|58
1656013800000|2022-06-23 19:50:00|99628.2|99578.2|99633.3|99583.3|99671.7|99583.3|99626.5|99542.5|63
1656013810000|2022-06-23 19:50:10|99632.8|99582.8|99635.8|99585.8|99637.6|99587.6|99632.8|99582.8|49
1656013820000|2022-06-23 19:50:20|99635.7|99585.7|99635.5|99585.5|99676.5|99588.7|99634.6|99545.2|43
1656013830000|2022-06-23 19:50:30|99634.8|99584.8|99644.3|99594.3|99644.5|99594.5|99634.8|99584.8|44
1656013840000|2022-06-23 19:50:40|99644.8|99594.8|99645.8|99595.8|99685.9|99597.3|99643.6|99556.8|48
1656013850000|2022-06-23 19:50:50|99646.5|99596.5|99647.1|99597.1|99648.5|99598.5|99645.5|99595.5|47
1656013860000|2022-06-23 19:51:00|99647.2|99597.2|99646.9|99596.9|99693.6|99597.9|99644.8|99549.2|45
1656013870000|2022-06-23 19:51:10|99646.7|99596.7|99650.7|99600.7|99650.9|99600.9|99646.6|99596.6|38
1656013880000|2022-06-23 19:51:20|99650.6|99600.6|99646|99596|99685.1|99601|99640.7|99550.8|57
1656013890000|2022-06-23 19:51:30|99645.8|99595.8|99642.4|99592.4|99685.1|99597.2|99642.1|99547.9|43
1656013900000|2022-06-23 19:51:40|99642.7|99592.7|99642.8|99592.8|99642.8|99592.8|99641.3|99591.3|36
1656013910000|2022-06-23 19:51:50|99642.7|99592.7|99646.1|99596.1|99647.2|99597.2|99642.7|99592.7|27
1656013920000|2022-06-23 19:52:00|99646.7|99596.7|99649.6|99599.6|99649.6|99599.6|99645.6|99595.6|31
1656013930000|2022-06-23 19:52:10|99649.7|99599.7|99650.3|99600.3|99651.9|99601.9|99649.7|99599.7|44
1656013940000|2022-06-23 19:52:20|99649.9|99599.9|99657.7|99607.7|99657.9|99607.9|99649.8|99599.8|35
1656013950000|2022-06-23 19:52:30|99657.2|99607.2|99661.3|99611.3|99662.6|99612.6|99657.2|99607.2|44
1656013960000|2022-06-23 19:52:40|99661.5|99611.5|99664.2|99614.2|99665.2|99615.2|99661.5|99611.5|42
1656013970000|2022-06-23 19:52:50|99666.3|99616.3|99673.2|99623.2|99719.3|99624.1|99665.3|99579.4|57
1656013980000|2022-06-23 19:53:00|99672.5|99622.5|99673|99623|99673.8|99623.8|99671.7|99621.7|50
1656013990000|2022-06-23 19:53:10|99672.7|99622.7|99668.3|99618.3|99672.7|99622.7|99667.6|99617.6|31
1656014000000|2022-06-23 19:53:20|99668.5|99618.5|99668.9|99618.9|99671.7|99621.7|99668.5|99618.5|42
1656014010000|2022-06-23 19:53:30|99669|99619|99670|99620|99670.1|99620.1|99668.8|99618.8|37
1656014020000|2022-06-23 19:53:40|99670.1|99620.1|99671.6|99621.6|99672.4|99622.4|99669.8|99619.8|28
1656014030000|2022-06-23 19:53:50|99671.8|99621.8|99673.3|99623.3|99673.7|99623.7|99671.2|99621.2|26
1656014040000|2022-06-23 19:54:00|99673|99623|99676|99626|99677.6|99627.6|99672.8|99622.8|55
1656014050000|2022-06-23 19:54:10|99676.1|99626.1|99684.9|99634.9|99726.5|99635.6|99676.1|99594|51
1656014060000|2022-06-23 19:54:20|99686.3|99636.3|99682|99632|99686.3|99636.3|99681.6|99631.6|46
1656014070000|2022-06-23 19:54:30|99682.8|99632.8|99682.3|99632.3|99682.8|99632.8|99682|99632|26
1656014080000|2022-06-23 19:54:40|99682.7|99632.7|99683.1|99633.1|99683.4|99633.4|99682.3|99632.3|26
1656014090000|2022-06-23 19:54:50|99683|99633|99684|99634|99688.2|99638.2|99682.8|99632.8|44
1656014100000|2022-06-23 19:55:00|99684.4|99634.4|99690.1|99640.1|99690.6|99640.6|99684|99634|54
1656014110000|2022-06-23 19:55:10|99690|99640|99689.5|99639.5|99690.1|99640.1|99688.8|99638.8|22
1656014120000|2022-06-23 19:55:20|99688.2|99638.2|99689.2|99639.2|99690.1|99640.1|99687.2|99637.2|42
1656014130000|2022-06-23 19:55:30|99688.8|99638.8|99691.8|99641.8|99692.1|99642.1|99688.8|99638.8|62
1656014140000|2022-06-23 19:55:40|99691.5|99641.5|99694.8|99644.8|99695.4|99645.4|99691.2|99641.2|43
1656014150000|2022-06-23 19:55:50|99694.5|99644.5|99695.9|99645.9|99696|99646|99692.4|99642.4|38
1656014160000|2022-06-23 19:56:00|99696.1|99646.1|99692.2|99642.2|99698.2|99648.2|99691.9|99641.9|54
1656014170000|2022-06-23 19:56:10|99692.1|99642.1|99687.8|99637.8|99694.4|99644.4|99686.5|99636.5|59
1656014180000|2022-06-23 19:56:20|99687.6|99637.6|99674.8|99624.8|99692.1|99642.1|99674.7|99624.7|62
1656014190000|2022-06-23 19:56:30|99676.6|99626.6|99658.4|99608.4|99682.9|99632.9|99658.4|99608.4|75
1656014200000|2022-06-23 19:56:40|99660.4|99610.4|99659.6|99609.6|99663.9|99613.9|99658.1|99608.1|69
1656014210000|2022-06-23 19:56:50|99659.7|99609.7|99658.8|99608.8|99664.4|99614.4|99658.3|99608.3|61
1656014220000|2022-06-23 19:57:00|99658.7|99608.7|99657.2|99607.2|99661.9|99611.9|99656.9|99606.9|53
1656014230000|2022-06-23 19:57:10|99657.6|99607.6|99654.9|99604.9|99660.5|99610.5|99654.9|99604.9|66
1656014240000|2022-06-23 19:57:20|99655.1|99605.1|99657.2|99607.2|99699.5|99607.6|99629.2|99542.1|56
1656014250000|2022-06-23 19:57:30|99656.3|99606.3|99651.4|99601.4|99656.9|99606.9|99647.9|99597.9|48
1656014260000|2022-06-23 19:57:40|99653.6|99603.6|99655.2|99605.2|99659.1|99609.1|99651.9|99601.9|45
1656014270000|2022-06-23 19:57:50|99655|99605|99656.2|99606.2|99656.5|99606.5|99654|99604|28
1656014280000|2022-06-23 19:58:00|99656.4|99606.4|99656.8|99606.8|99657.9|99607.9|99656|99606|40
1656014290000|2022-06-23 19:58:10|99656.4|99606.4|99651.4|99601.4|99656.4|99606.4|99651.1|99601.1|35
1656014300000|2022-06-23 19:58:20|99651.2|99601.2|99646.2|99596.2|99651.8|99601.8|99646.2|99596.2|41
1656014310000|2022-06-23 19:58:30|99646.7|99596.7|99642.7|99592.7|99646.7|99596.7|99639.8|99589.8|39
1656014320000|2022-06-23 19:58:40|99643.9|99593.9|99644.5|99594.5|99645.8|99595.8|99641.8|99591.8|34
1656014330000|2022-06-23 19:58:50|99644.7|99594.7|99644.9|99594.9|99645.9|99595.9|99643.9|99593.9|29
1656014340000|2022-06-23 19:59:00|99645|99595|99642.6|99592.6|99645.5|99595.5|99640.7|99590.7|42
1656014350000|2022-06-23 19:59:10|99642.3|99592.3|99643|99593|99643|99593|99639.9|99589.9|41
1656014360000|2022-06-23 19:59:20|99642.9|99592.9|99644.3|99594.3|99645.8|99595.8|99642.9|99592.9|42
1656014370000|2022-06-23 19:59:30|99644.1|99594.1|99642.5|99592.5|99644.5|99594.5|99642.2|99592.2|26
1656014380000|2022-06-23 19:59:40|99642.2|99592.2|99646.5|99596.5|99646.5|99596.5|99642.1|99592.1|35
1656014390000|2022-06-23 19:59:50|99646.6|99596.6|99675.9|99625.9|99675.9|99625.9|99646.6|99596.6|64
1656014400000|2022-06-23 20:00:00|99674.6|99624.6|99674.2|99624.2|99680.7|99630.7|99673.6|99623.6|57
1656014410000|2022-06-23 20:00:10|99673.7|99623.7|99652.4|99602.4|99673.7|99623.7|99652.2|99602.2|67
1656014420000|2022-06-23 20:00:20|99651.6|99601.6|99647.4|99597.4|99651.9|99601.9|99644.7|99594.7|58
1656014430000|2022-06-23 20:00:30|99647.2|99597.2|99652|99602|99652|99602|99646.8|99596.8|44
1656014440000|2022-06-23 20:00:40|99652.4|99602.4|99651.3|99601.3|99653.8|99603.8|99650.6|99600.6|31
1656014450000|2022-06-23 20:00:50|99650.4|99600.4|99648.2|99598.2|99650.5|99600.5|99646.8|99596.8|47
1656014460000|2022-06-23 20:01:00|99648.7|99598.7|99645.4|99595.4|99651.1|99601.1|99643.6|99593.6|46
1656014470000|2022-06-23 20:01:10|99644.9|99594.9|99644.2|99594.2|99645.8|99595.8|99644|99594|35
1656014480000|2022-06-23 20:01:20|99644.6|99594.6|99650.1|99600.1|99650.1|99600.1|99644.6|99594.6|39
1656014490000|2022-06-23 20:01:30|99649|99599|99664.2|99614.2|99676.1|99626.1|99649|99599|54
1656014500000|2022-06-23 20:01:40|99673.1|99623.1|99672|99622|99699|99649|99653.3|99603.3|76
1656014510000|2022-06-23 20:01:50|99672.1|99622.1|99673.9|99623.9|99698.9|99648.9|99664.9|99614.9|73
1656014520000|2022-06-23 20:02:00|99672.4|99622.4|99698.8|99648.8|99700.4|99650.4|99671.1|99621.1|77
1656014530000|2022-06-23 20:02:10|99695.9|99645.9|99702.6|99652.6|99706|99656|99674.1|99624.1|79
1656014540000|2022-06-23 20:02:20|99703.7|99653.7|99693.3|99643.3|99706.8|99656.8|99686.8|99636.8|74
1656014550000|2022-06-23 20:02:30|99696.9|99646.9|99713.9|99663.9|99725.9|99675.9|99688.9|99638.9|77
1656014560000|2022-06-23 20:02:40|99713.5|99663.5|99716.6|99666.6|99716.6|99666.6|99708.1|99658.1|54
1656014570000|2022-06-23 20:02:50|99716.5|99666.5|99722.2|99672.2|99722.2|99672.2|99714.3|99664.3|45
1656014580000|2022-06-23 20:03:00|99722.3|99672.3|99728.9|99678.9|99728.9|99678.9|99721.2|99671.2|40
1656014590000|2022-06-23 20:03:10|99728.3|99678.3|99729.1|99679.1|99729.9|99679.9|99728.1|99678.1|32
1656014600000|2022-06-23 20:03:20|99728.7|99678.7|99728.8|99678.8|99729.8|99679.8|99725.3|99675.3|44
1656014610000|2022-06-23 20:03:30|99729.3|99679.3|99729.8|99679.8|99729.8|99679.8|99727.5|99677.5|20
1656014620000|2022-06-23 20:03:40|99729.9|99679.9|99729.7|99679.7|99730.1|99680.1|99728.4|99678.4|20
1656014630000|2022-06-23 20:03:50|99729.2|99679.2|99729.3|99679.3|99729.6|99679.6|99726|99676|10
1656014640000|2022-06-23 20:04:00|99723.7|99673.7|99728.5|99678.5|99732.4|99682.4|99723.7|99673.7|16
1656014650000|2022-06-23 20:04:10|99730.1|99680.1|99732.4|99682.4|99732.4|99682.4|99730.1|99680.1|7
1656014660000|2022-06-23 20:04:20|99732.3|99682.3|99746.4|99696.4|99747.2|99697.2|99730.3|99680.3|33
1656014670000|2022-06-23 20:04:30|99746.5|99696.5|99730|99680|99763.3|99708.1|99729|99631.8|64
1656014680000|2022-06-23 20:04:40|99730.9|99680.9|99715|99665|99743|99693|99711.8|99661.8|68
1656014690000|2022-06-23 20:04:50|99713.2|99663.2|99710.6|99660.6|99752.8|99668.4|99707.4|99622.4|64
1656014700000|2022-06-23 20:05:00|99711.2|99661.2|99735.1|99685.1|99738.9|99688.9|99711.2|99661.2|44
1656014710000|2022-06-23 20:05:10|99734.7|99684.7|99718.8|99668.8|99760.1|99684.7|99718.7|99633|55
1656014720000|2022-06-23 20:05:20|99721.1|99671.1|99719.8|99669.8|99721.1|99671.1|99718.4|99668.4|29
1656014730000|2022-06-23 20:05:30|99719.5|99669.5|99728.6|99678.6|99729.1|99679.1|99719.5|99669.5|34
1656014740000|2022-06-23 20:05:40|99728.8|99678.8|99726|99676|99730|99680|99726|99676|25
1656014750000|2022-06-23 20:05:50|99725.7|99675.7|99729.6|99679.6|99731.2|99681.2|99725.7|99675.7|27
1656014760000|2022-06-23 20:06:00|99728.7|99678.7|99734.4|99684.4|99734.8|99684.8|99728.7|99678.7|42
1656014770000|2022-06-23 20:06:10|99734.2|99684.2|99721.5|99671.5|99773.2|99684.2|99711.8|99645.8|39
1656014780000|2022-06-23 20:06:20|99721.6|99671.6|99723.9|99673.9|99724.2|99674.2|99721.2|99671.2|32
1656014790000|2022-06-23 20:06:30|99723.7|99673.7|99725.8|99675.8|99726.5|99676.5|99723.2|99673.2|41
1656014800000|2022-06-23 20:06:40|99726.3|99676.3|99725.5|99675.5|99726.3|99676.3|99725.2|99675.2|16
1656014810000|2022-06-23 20:06:50|99726.3|99676.3|99735.1|99685.1|99739.8|99689.8|99724.3|99674.3|41
1656014820000|2022-06-23 20:07:00|99734.2|99684.2|99734.3|99684.3|99744.4|99694.4|99733.3|99683.3|32
1656014830000|2022-06-23 20:07:10|99735.4|99685.4|99735.5|99685.5|99736.3|99686.3|99733.8|99683.8|23
1656014840000|2022-06-23 20:07:20|99735.6|99685.6|99736.2|99686.2|99736.7|99686.7|99734.7|99684.7|28
1656014850000|2022-06-23 20:07:30|99735|99685|99732.5|99682.5|99735.1|99685.1|99718.7|99668.7|40
1656014860000|2022-06-23 20:07:40|99733.1|99683.1|99735.6|99685.6|99737.2|99687.2|99718.9|99668.9|55
1656014870000|2022-06-23 20:07:50|99735.8|99685.8|99736.5|99686.5|99736.6|99686.6|99734.9|99684.9|29
1656014880000|2022-06-23 20:08:00|99736.9|99686.9|99736.3|99686.3|99737.3|99687.3|99735.9|99685.9|18
1656014890000|2022-06-23 20:08:10|99736.1|99686.1|99732.7|99682.7|99736.1|99686.1|99717.6|99667.6|41
1656014900000|2022-06-23 20:08:20|99733.5|99683.5|99740.6|99690.6|99744.6|99694.6|99722.2|99672.2|49
1656014910000|2022-06-23 20:08:30|99738.8|99688.8|99746.9|99696.9|99752.2|99702.2|99722.1|99672.1|68
1656014920000|2022-06-23 20:08:40|99746.5|99696.5|99747.7|99697.7|99774.7|99698.4|99734.5|99649.6|51
1656014930000|2022-06-23 20:08:50|99748.2|99698.2|99728.5|99678.5|99775.5|99698.3|99728.5|99645.9|64
1656014940000|2022-06-23 20:09:00|99735.5|99685.5|99743.3|99693.3|99783|99694.1|99727.7|99642.8|56
1656014950000|2022-06-23 20:09:10|99743.5|99693.5|99744|99694|99745.8|99695.8|99735|99685|45
1656014960000|2022-06-23 20:09:20|99743.2|99693.2|99773.6|99723.6|99798.1|99726.6|99743|99671.8|64
1656014970000|2022-06-23 20:09:30|99774|99724|99755|99705|99786.3|99736.3|99755|99705|61
1656014980000|2022-06-23 20:09:40|99754.9|99704.9|99753.1|99703.1|99756.7|99706.7|99752.8|99702.8|34
1656014990000|2022-06-23 20:09:50|99753.4|99703.4|99750.9|99700.9|99753.4|99703.4|99750.3|99700.3|32
1656015000000|2022-06-23 20:10:00|99750.6|99700.6|99754.2|99704.2|99754.8|99704.8|99750.6|99700.6|30
1656015010000|2022-06-23 20:10:10|99752.1|99702.1|99745.2|99695.2|99753|99703|99745|99695|40
1656015020000|2022-06-23 20:10:20|99745.4|99695.4|99745.1|99695.1|99745.7|99695.7|99743|99693|25
1656015030000|2022-06-23 20:10:30|99745.4|99695.4|99747.4|99697.4|99747.5|99697.5|99745.2|99695.2|18
1656015040000|2022-06-23 20:10:40|99747.6|99697.6|99751.4|99701.4|99752.9|99702.9|99747.6|99697.6|34
1656015050000|2022-06-23 20:10:50|99750.7|99700.7|99752.9|99702.9|99752.9|99702.9|99750.7|99700.7|14
1656015060000|2022-06-23 20:11:00|99753.2|99703.2|99750.7|99700.7|99753.2|99703.2|99749.7|99699.7|14
1656015070000|2022-06-23 20:11:10|99749.1|99699.1|99747.6|99697.6|99749.5|99699.5|99746.9|99696.9|19
1656015080000|2022-06-23 20:11:20|99748.2|99698.2|99756.6|99706.6|99756.6|99706.6|99748.2|99698.2|34
1656015090000|2022-06-23 20:11:30|99756.4|99706.4|99756.4|99706.4|99757.8|99707.8|99755.2|99705.2|26
1656015100000|2022-06-23 20:11:40|99756.3|99706.3|99756.1|99706.1|99757.8|99707.8|99755.8|99705.8|16
1656015110000|2022-06-23 20:11:50|99755.8|99705.8|99757.5|99707.5|99757.5|99707.5|99755.7|99705.7|9
1656015120000|2022-06-23 20:12:00|99756.4|99706.4|99743.6|99718.6|99757.5|99720.7|99743.1|99705.1|26
1656015130000|2022-06-23 20:12:10|99744|99719|99744.8|99719.8|99758.4|99719.8|99744|99707.8|8
1656015140000|2022-06-23 20:12:20|99745.3|99720.3|99760|99710|99769.2|99721.7|99745.2|99707|21
1656015150000|2022-06-23 20:12:30|99759.3|99709.3|99758.3|99708.3|99759.4|99709.4|99757.8|99707.8|16
1656015160000|2022-06-23 20:12:40|99758.4|99708.4|99758.7|99708.7|99759.6|99709.6|99758.4|99708.4|25
1656015170000|2022-06-23 20:12:50|99758.9|99708.9|99764.3|99714.3|99767.4|99717.4|99758.2|99708.2|39
1656015180000|2022-06-23 20:13:00|99764.4|99714.4|99766.6|99716.6|99779.1|99729.1|99761.5|99711.5|54
1656015190000|2022-06-23 20:13:10|99766.8|99716.8|99764.4|99714.4|99770.1|99720.1|99760.2|99710.2|35
1656015200000|2022-06-23 20:13:20|99764.5|99714.5|99756.8|99706.8|99764.9|99714.9|99756.6|99706.6|29
1656015210000|2022-06-23 20:13:30|99757|99707|99756.7|99706.7|99757|99707|99756|99706|22
1656015220000|2022-06-23 20:13:40|99756.9|99706.9|99754.2|99704.2|99760.3|99710.3|99753.6|99703.6|45
1656015230000|2022-06-23 20:13:50|99755.8|99705.8|99750.5|99700.5|99755.8|99705.8|99749.2|99699.2|46
1656015240000|2022-06-23 20:14:00|99750.6|99700.6|99748.5|99698.5|99750.9|99700.9|99747.7|99697.7|23
1656015250000|2022-06-23 20:14:10|99748.4|99698.4|99748.3|99698.3|99749.6|99699.6|99748.3|99698.3|13
1656015260000|2022-06-23 20:14:20|99748.2|99698.2|99739.6|99714.6|99751.8|99715|99737.6|99698|22
1656015270000|2022-06-23 20:14:30|99740.6|99715.6|99752.5|99702.5|99753.4|99715.7|99739.8|99701.5|25
1656015280000|2022-06-23 20:14:40|99751.7|99701.7|99752.6|99702.6|99753.5|99703.5|99750.8|99700.8|30
1656015290000|2022-06-23 20:14:50|99752.7|99702.7|99753.9|99703.9|99754.9|99704.9|99752.5|99702.5|23
1656015300000|2022-06-23 20:15:00|99754.7|99704.7|99764.6|99714.6|99766.1|99716.1|99753|99703|42
1656015310000|2022-06-23 20:15:10|99764.2|99714.2|99763.6|99713.6|99766|99716|99763.6|99713.6|35
1656015320000|2022-06-23 20:15:20|99763.7|99713.7|99758.6|99708.6|99765.5|99715.5|99746.9|99696.9|63
1656015330000|2022-06-23 20:15:30|99759.1|99709.1|99760.5|99710.5|99761.5|99711.5|99756.3|99706.3|37
1656015340000|2022-06-23 20:15:40|99760.1|99710.1|99762.1|99712.1|99784.4|99715.7|99749.7|99654.2|52
1656015350000|2022-06-23 20:15:50|99759.3|99709.3|99778.1|99728.1|99778.4|99728.4|99752.9|99702.9|54
1656015360000|2022-06-23 20:16:00|99775.7|99725.7|99781|99731|99809.1|99740.8|99765.8|99671.9|73
1656015370000|2022-06-23 20:16:10|99782.7|99732.7|99789.2|99739.2|99791.8|99741.8|99779.5|99729.5|65
1656015380000|2022-06-23 20:16:20|99790.9|99740.9|99794.7|99744.7|99797.1|99747.1|99778.6|99728.6|41
1656015390000|2022-06-23 20:16:30|99793.6|99743.6|99795.5|99745.5|99796.9|99746.9|99792.8|99742.8|19
1656015400000|2022-06-23 20:16:40|99794.8|99744.8|99797.5|99747.5|99799.2|99749.2|99794.5|99744.5|22
1656015410000|2022-06-23 20:16:50|99797.9|99747.9|99801.4|99751.4|99806.7|99756.7|99797.3|99747.3|59
1656015420000|2022-06-23 20:17:00|99801.7|99751.7|99807.2|99757.2|99811.2|99761.2|99800|99750|40
1656015430000|2022-06-23 20:17:10|99807.7|99757.7|99816|99766|99817.3|99767.3|99804.9|99754.9|53
1656015440000|2022-06-23 20:17:20|99815|99765|99816.5|99766.5|99819.4|99769.4|99807.7|99757.7|53
1656015450000|2022-06-23 20:17:30|99817.2|99767.2|99794.6|99744.6|99824.5|99774.5|99776.3|99726.3|56
1656015460000|2022-06-23 20:17:40|99791.9|99741.9|99777.2|99727.2|99793.5|99743.5|99776.6|99726.6|44
1656015470000|2022-06-23 20:17:50|99777.7|99727.7|99778.5|99728.5|99778.9|99728.9|99776.4|99726.4|35
1656015480000|2022-06-23 20:18:00|99778.6|99728.6|99778.9|99728.9|99779.1|99729.1|99777.6|99727.6|25
1656015490000|2022-06-23 20:18:10|99778.8|99728.8|99778.7|99728.7|99779.7|99729.7|99778|99728|18
1656015500000|2022-06-23 20:18:20|99778.3|99728.3|99777.4|99727.4|99779.7|99729.7|99776.9|99726.9|26
1656015510000|2022-06-23 20:18:30|99777.1|99727.1|99773.9|99723.9|99778.6|99728.6|99773.1|99723.1|34
1656015520000|2022-06-23 20:18:40|99773.8|99723.8|99770.6|99720.6|99809.7|99724.1|99768.4|99683|39
1656015530000|2022-06-23 20:18:50|99771|99721|99771.1|99721.1|99771.6|99721.6|99769.5|99719.5|27
1656015540000|2022-06-23 20:19:00|99771.2|99721.2|99770.5|99720.5|99771.2|99721.2|99769.8|99719.8|10
1656015550000|2022-06-23 20:19:10|99771.1|99721.1|99770.8|99720.8|99771.1|99721.1|99768.8|99718.8|21
1656015560000|2022-06-23 20:19:20|99770.9|99720.9|99771.2|99721.2|99772.4|99722.4|99769.1|99719.1|35
1656015570000|2022-06-23 20:19:30|99772.8|99722.8|99774.1|99724.1|99774.1|99724.1|99769.2|99719.2|17
1656015580000|2022-06-23 20:19:40|99772.6|99722.6|99768.2|99718.2|99778.5|99728.5|99766.4|99716.4|38
1656015590000|2022-06-23 20:19:50|99768.8|99718.8|99778.5|99728.5|99779.2|99729.2|99766.9|99716.9|39
1656015600000|2022-06-23 20:20:00|99779.3|99729.3|99788.4|99738.4|99789|99739|99774.2|99724.2|49
1656015610000|2022-06-23 20:20:10|99788.3|99738.3|99805.3|99755.3|99805.5|99755.5|99788.2|99738.2|48
1656015620000|2022-06-23 20:20:20|99805.7|99755.7|99807.7|99757.7|99807.7|99757.7|99801.1|99751.1|13
1656015630000|2022-06-23 20:20:30|99806|99756|99807.7|99757.7|99808.2|99758.2|99804.5|99754.5|11
1656015640000|2022-06-23 20:20:40|99807.4|99757.4|99804.3|99754.3|99808.5|99758.5|99804.3|99754.3|10
1656015650000|2022-06-23 20:20:50|99805.4|99755.4|99809.4|99759.4|99809.5|99759.5|99803.5|99753.5|28
1656015660000|2022-06-23 20:21:00|99808.8|99758.8|99805.5|99755.5|99811|99761|99801.8|99751.8|24
1656015670000|2022-06-23 20:21:10|99806|99756|99808.6|99758.6|99809.3|99759.3|99795.2|99745.2|28
1656015680000|2022-06-23 20:21:20|99808.3|99758.3|99809.1|99759.1|99810.1|99760.1|99807.6|99757.6|21
1656015690000|2022-06-23 20:21:30|99808.8|99758.8|99808.2|99758.2|99809.1|99759.1|99793.6|99743.6|27
1656015700000|2022-06-23 20:21:40|99807.8|99757.8|99808.4|99758.4|99810.1|99760.1|99794.5|99744.5|31
1656015710000|2022-06-23 20:21:50|99810.3|99760.3|99809|99759|99810.8|99760.8|99799.8|99749.8|28
1656015720000|2022-06-23 20:22:00|99808.1|99758.1|99801.3|99751.3|99809.1|99759.1|99797.3|99747.3|36
1656015730000|2022-06-23 20:22:10|99801.4|99751.4|99796.8|99746.8|99802.1|99752.1|99796.8|99746.8|26
1656015740000|2022-06-23 20:22:20|99800.8|99750.8|99800.4|99750.4|99800.8|99750.8|99799.1|99749.1|13
1656015750000|2022-06-23 20:22:30|99800.5|99750.5|99800.5|99750.5|99800.9|99750.9|99798.7|99748.7|17
1656015760000|2022-06-23 20:22:40|99800.8|99750.8|99801|99751|99801.8|99751.8|99798.9|99748.9|21
1656015770000|2022-06-23 20:22:50|99800.9|99750.9|99803.7|99753.7|99804|99754|99800.9|99750.9|12
1656015780000|2022-06-23 20:23:00|99803.4|99753.4|99814.4|99764.4|99814.8|99764.8|99801.6|99751.6|35
1656015790000|2022-06-23 20:23:10|99815.3|99765.3|99815.9|99765.9|99816.6|99766.6|99815.3|99765.3|21
1656015800000|2022-06-23 20:23:20|99815.5|99765.5|99813.1|99763.1|99819.4|99769.4|99812.8|99762.8|12
1656015810000|2022-06-23 20:23:30|99812.8|99762.8|99813.3|99763.3|99815.1|99765.1|99811.5|99761.5|20
1656015820000|2022-06-23 20:23:40|99812.7|99762.7|99813.3|99763.3|99814.4|99764.4|99812.4|99762.4|22
1656015830000|2022-06-23 20:23:50|99815.9|99765.9|99811.5|99761.5|99815.9|99765.9|99809.8|99759.8|31
1656015840000|2022-06-23 20:24:00|99810.6|99760.6|99810.7|99760.7|99811.5|99761.5|99810.3|99760.3|17
1656015850000|2022-06-23 20:24:10|99811|99761|99811.4|99761.4|99811.4|99761.4|99811|99761|2
1656015860000|2022-06-23 20:24:20|99812.2|99762.2|99813.7|99763.7|99816.4|99766.4|99810.2|99760.2|18
1656015870000|2022-06-23 20:24:30|99812.9|99762.9|99813.7|99763.7|99817.2|99767.2|99811.3|99761.3|15
1656015880000|2022-06-23 20:24:40|99814|99764|99814.5|99764.5|99816.3|99766.3|99809.2|99759.2|22
1656015890000|2022-06-23 20:24:50|99809.9|99759.9|99807|99757|99815.7|99765.7|99807|99757|23
1656015900000|2022-06-23 20:25:00|99806.1|99756.1|99805|99755|99806.2|99756.2|99803.3|99753.3|17
1656015910000|2022-06-23 20:25:10|99803.8|99753.8|99806.7|99756.7|99808.1|99758.1|99803.8|99753.8|12
1656015920000|2022-06-23 20:25:20|99806.8|99756.8|99804.6|99754.6|99807.3|99757.3|99804.6|99754.6|13
1656015930000|2022-06-23 20:25:30|99804.9|99754.9|99809.2|99759.2|99812.3|99762.3|99801.9|99751.9|35
1656015940000|2022-06-23 20:25:40|99809.3|99759.3|99809.4|99759.4|99810.8|99760.8|99809.2|99759.2|25
1656015950000|2022-06-23 20:25:50|99809.9|99759.9|99809.4|99759.4|99810.1|99760.1|99808.7|99758.7|28
1656015960000|2022-06-23 20:26:00|99809.5|99759.5|99811.7|99761.7|99816.8|99766.8|99808.5|99758.5|28
1656015970000|2022-06-23 20:26:10|99813.2|99763.2|99810.8|99760.8|99816.8|99766.8|99807.8|99757.8|20
1656015980000|2022-06-23 20:26:20|99806.5|99756.5|99812.3|99762.3|99812.3|99762.3|99806.5|99756.5|26
1656015990000|2022-06-23 20:26:30|99812.4|99762.4|99811.1|99761.1|99812.7|99762.7|99808.4|99758.4|13
1656016000000|2022-06-23 20:26:40|99811.3|99761.3|99801.1|99776.1|99813.9|99776.2|99800.2|99761.2|12
1656016010000|2022-06-23 20:26:50|99801.2|99776.2|99801.4|99776.4|99814.8|99777.7|99801.2|99764.2|9
1656016020000|2022-06-23 20:27:00|99801.3|99776.3|99802.8|99777.8|99802.8|99777.8|99800.7|99775.7|30
1656016030000|2022-06-23 20:27:10|99802.4|99777.4|99813.2|99763.2|99815.5|99777.7|99796.2|99746.2|32
1656016040000|2022-06-23 20:27:20|99813.8|99763.8|99810.8|99760.8|99815.7|99765.7|99805.5|99755.5|24
1656016050000|2022-06-23 20:27:30|99806.3|99756.3|99799.7|99749.7|99845.3|99766.3|99795.4|99645.3|52
1656016060000|2022-06-23 20:27:40|99800.1|99750.1|99800.4|99750.4|99806|99756|99795.3|99745.3|29
1656016070000|2022-06-23 20:27:50|99801.1|99751.1|99798|99748|99802|99752|99797.7|99747.7|23
1656016080000|2022-06-23 20:28:00|99796.7|99746.7|99779.8|99729.8|99796.7|99746.7|99778.2|99728.2|26
1656016090000|2022-06-23 20:28:10|99779.5|99729.5|99775.9|99725.9|99784.8|99734.8|99773.8|99723.8|48
1656016100000|2022-06-23 20:28:20|99776.2|99726.2|99775.3|99725.3|99777.1|99727.1|99771.9|99721.9|42
1656016110000|2022-06-23 20:28:30|99774.6|99724.6|99824.1|99774.1|99828.2|99778.2|99773.3|99723.3|65
1656016120000|2022-06-23 20:28:40|99819.9|99769.9|99806.9|99756.9|99826.4|99776.4|99806.5|99756.5|45
1656016130000|2022-06-23 20:28:50|99807.6|99757.6|99806.7|99756.7|99809|99759|99805.5|99755.5|8
1656016140000|2022-06-23 20:29:00|99806.8|99756.8|99805.6|99755.6|99806.8|99756.8|99804.6|99754.6|11
1656016150000|2022-06-23 20:29:10|99805.3|99755.3|99803.2|99753.2|99845.8|99761.4|99799.7|99703.7|42
1656016160000|2022-06-23 20:29:20|99803.6|99753.6|99790.6|99740.6|99803.8|99753.8|99783.5|99733.5|25
1656016170000|2022-06-23 20:29:30|99790.7|99740.7|99783.7|99733.7|99790.7|99740.7|99779.4|99729.4|42
1656016180000|2022-06-23 20:29:40|99783.5|99733.5|99778.6|99728.6|99783.5|99733.5|99777.4|99727.4|25
1656016190000|2022-06-23 20:29:50|99778.9|99728.9|99771.2|99721.2|99778.9|99728.9|99769.8|99719.8|42
1656016200000|2022-06-23 20:30:00|99773.3|99723.3|99772.8|99722.8|99775.3|99725.3|99762.8|99712.8|36
1656016210000|2022-06-23 20:30:10|99774.1|99724.1|99770.6|99720.6|99774.1|99724.1|99768|99718|27
1656016220000|2022-06-23 20:30:20|99768.9|99718.9|99778.3|99728.3|99778.8|99728.8|99768.7|99718.7|20
1656016230000|2022-06-23 20:30:30|99777.9|99727.9|99767.9|99717.9|99777.9|99727.9|99767.9|99717.9|25
1656016240000|2022-06-23 20:30:40|99767.4|99717.4|99774.3|99724.3|99774.6|99724.6|99766.7|99716.7|30
1656016250000|2022-06-23 20:30:50|99773.7|99723.7|99772.9|99722.9|99774.4|99724.4|99772.8|99722.8|17
1656016260000|2022-06-23 20:31:00|99773.3|99723.3|99775.1|99725.1|99778.2|99728.2|99773.3|99723.3|8
1656016270000|2022-06-23 20:31:10|99775.5|99725.5|99774|99724|99775.5|99725.5|99773.5|99723.5|10
1656016280000|2022-06-23 20:31:20|99773.7|99723.7|99773.5|99723.5|99774.2|99724.2|99773.1|99723.1|17
1656016290000|2022-06-23 20:31:30|99774.3|99724.3|99774.9|99724.9|99774.9|99724.9|99773.3|99723.3|11
1656016300000|2022-06-23 20:31:40|99775.6|99725.6|99775.7|99725.7|99775.9|99725.9|99775.5|99725.5|10
1656016310000|2022-06-23 20:31:50|99776|99726|99769.3|99719.3|99778.6|99728.6|99760.9|99710.9|40
1656016320000|2022-06-23 20:32:00|99765.8|99715.8|99768.4|99718.4|99768.4|99718.4|99765.8|99715.8|4
1656016330000|2022-06-23 20:32:10|99768.8|99718.8|99770.8|99720.8|99770.9|99720.9|99768.2|99718.2|15
1656016340000|2022-06-23 20:32:20|99771.4|99721.4|99770.3|99720.3|99771.8|99721.8|99763.8|99713.8|14
1656016350000|2022-06-23 20:32:30|99772.5|99722.5|99772.8|99722.8|99772.8|99722.8|99766.1|99716.1|12
1656016360000|2022-06-23 20:32:40|99765.8|99715.8|99775.1|99725.1|99775.1|99725.1|99765.8|99715.8|13
1656016370000|2022-06-23 20:32:50|99776.1|99726.1|99776.8|99726.8|99778|99728|99775.6|99725.6|14
1656016380000|2022-06-23 20:33:00|99776.6|99726.6|99775.6|99725.6|99776.7|99726.7|99774.7|99724.7|12
1656016390000|2022-06-23 20:33:10|99775.7|99725.7|99775.4|99725.4|99775.7|99725.7|99775.4|99725.4|2
1656016400000|2022-06-23 20:33:20|99775.6|99725.6|99773|99723|99775.6|99725.6|99773|99723|2
1656016410000|2022-06-23 20:33:30|99773.6|99723.6|99775.6|99725.6|99775.6|99725.6|99772.2|99722.2|8
1656016420000|2022-06-23 20:33:40|99775.7|99725.7|99777.3|99727.3|99777.7|99727.7|99775.7|99725.7|8
1656016430000|2022-06-23 20:33:50|99776.8|99726.8|99775.4|99725.4|99777.1|99727.1|99773.9|99723.9|6
1656016440000|2022-06-23 20:34:00|99776.1|99726.1|99775.2|99725.2|99776.2|99726.2|99774.2|99724.2|12
1656016450000|2022-06-23 20:34:10|99775.4|99725.4|99775.9|99725.9|99775.9|99725.9|99775.2|99725.2|5
1656016460000|2022-06-23 20:34:20|99774.4|99724.4|99772.3|99722.3|99775|99725|99770.5|99720.5|17
1656016470000|2022-06-23 20:34:30|99772|99722|99770.6|99720.6|99772|99722|99765.4|99715.4|22
1656016480000|2022-06-23 20:34:40|99771.5|99721.5|99768.5|99718.5|99773.3|99723.3|99767.3|99717.3|20
1656016490000|2022-06-23 20:34:50|99768.4|99718.4|99766.9|99716.9|99768.7|99718.7|99765.6|99715.6|10
1656016500000|2022-06-23 20:35:00|99767.1|99717.1|99766.9|99716.9|99767.3|99717.3|99766.5|99716.5|7
1656016510000|2022-06-23 20:35:10|99766|99716|99766.7|99716.7|99767|99717|99764.9|99714.9|11
1656016520000|2022-06-23 20:35:20|99766.9|99716.9|99767.9|99717.9|99768|99718|99766.9|99716.9|5
1656016530000|2022-06-23 20:35:30|99768.6|99718.6|99767.3|99717.3|99768.6|99718.6|99766.5|99716.5|8
1656016540000|2022-06-23 20:35:40|99767.5|99717.5|99767|99717|99767.5|99717.5|99766.3|99716.3|5
1656016550000|2022-06-23 20:35:50|99767.3|99717.3|99764.3|99714.3|99802.7|99718.6|99751.6|99617.5|30
1656016560000|2022-06-23 20:36:00|99764.1|99714.1|99761.6|99711.6|99764.1|99714.1|99747.7|99697.7|22
1656016570000|2022-06-23 20:36:10|99761.7|99711.7|99761.9|99711.9|99762.3|99712.3|99760.8|99710.8|9
1656016580000|2022-06-23 20:36:20|99761|99711|99762.1|99712.1|99762.1|99712.1|99761|99711|7
1656016590000|2022-06-23 20:36:30|99763.5|99713.5|99763.3|99713.3|99763.5|99713.5|99763.3|99713.3|2
1656016600000|2022-06-23 20:36:40|99760.8|99710.8|99760.8|99710.8|99761.5|99711.5|99751.1|99701.1|16
1656016610000|2022-06-23 20:36:50|99760.1|99710.1|99754.1|99704.1|99760.8|99710.8|99754.1|99704.1|9
1656016620000|2022-06-23 20:37:00|99754.2|99704.2|99759|99709|99759.2|99709.2|99754.2|99704.2|7
1656016630000|2022-06-23 20:37:10|99758|99708|99758.9|99708.9|99759.2|99709.2|99757.9|99707.9|15
1656016640000|2022-06-23 20:37:20|99759|99709|99758.6|99708.6|99759|99709|99758.6|99708.6|2
1656016650000|2022-06-23 20:37:30|99758.7|99708.7|99757.8|99707.8|99758.8|99708.8|99756.9|99706.9|9
1656016660000|2022-06-23 20:37:40|99759.6|99709.6|99759.6|99709.6|99759.6|99709.6|99759.6|99709.6|1
1656016670000|2022-06-23 20:37:50|99747.2|99722.2|99759.5|99709.5|99759.5|99722.2|99747.1|99709.5|3
1656016680000|2022-06-23 20:38:00|99760.5|99710.5|99761|99711|99761.5|99711.5|99760.3|99710.3|5
1656016690000|2022-06-23 20:38:10|99760.6|99710.6|99760.5|99710.5|99760.6|99710.6|99760.5|99710.5|2
1656016700000|2022-06-23 20:38:20|99760.2|99710.2|99760.2|99710.2|99760.2|99710.2|99760.2|99710.2|1
1656016710000|2022-06-23 20:38:30|99759.8|99709.8|99758.3|99708.3|99760.6|99710.6|99758.3|99708.3|9
1656016720000|2022-06-23 20:38:40|99758.8|99708.8|99759.6|99709.6|99761.1|99711.1|99757.4|99707.4|10
1656016730000|2022-06-23 20:38:50|99754.8|99704.8|99747.2|99697.2|99765.1|99715.1|99732.4|99695.4|41
1656016740000|2022-06-23 20:39:00|99747.9|99697.9|99753.1|99703.1|99758.9|99708.9|99747.9|99697.9|17
1656016750000|2022-06-23 20:39:10|99752.5|99702.5|99743.6|99693.6|99757.5|99708.3|99731.8|99692.2|28
1656016760000|2022-06-23 20:39:20|99742|99692|99740.7|99690.7|99759.8|99709.8|99738.3|99688.3|21
1656016770000|2022-06-23 20:39:30|99740.8|99690.8|99749.9|99699.9|99754.9|99704.9|99739.2|99689.2|26
1656016780000|2022-06-23 20:39:40|99747.5|99697.5|99754.1|99704.1|99765.9|99715.9|99747.5|99697.5|16
1656016790000|2022-06-23 20:39:50|99748.9|99698.9|99739.5|99689.5|99748.9|99698.9|99716.9|99680.2|38
1656016800000|2022-06-23 20:40:00|99738|99688|99738.5|99688.5|99761.3|99711.3|99709.8|99678.3|47
1656016810000|2022-06-23 20:40:10|99740.6|99690.6|99752.2|99702.2|99759.8|99709.8|99732.7|99682.7|43
1656016820000|2022-06-23 20:40:20|99752.8|99702.8|99755.1|99705.1|99762.9|99712.9|99752.8|99702.8|20
1656016830000|2022-06-23 20:40:30|99754.7|99704.7|99751.7|99701.7|99755|99705|99749.4|99699.4|10
1656016840000|2022-06-23 20:40:40|99752.2|99702.2|99750.5|99700.5|99752.9|99702.9|99749.6|99699.6|15
1656016850000|2022-06-23 20:40:50|99759.8|99709.8|99752.9|99702.9|99761.2|99711.2|99749.6|99699.6|32
1656016860000|2022-06-23 20:41:00|99755.9|99705.9|99754.9|99704.9|99756.9|99706.9|99752.1|99702.1|15
1656016870000|2022-06-23 20:41:10|99755.2|99705.2|99752.2|99702.2|99755.2|99705.2|99751.9|99701.9|11
1656016880000|2022-06-23 20:41:20|99752.4|99702.4|99752.3|99702.3|99754.2|99704.2|99752.3|99702.3|7
1656016890000|2022-06-23 20:41:30|99752.6|99702.6|99752.8|99702.8|99756.1|99706.1|99752.1|99702.1|28
1656016900000|2022-06-23 20:41:40|99753.4|99703.4|99766.7|99716.7|99779.8|99729.8|99753.3|99703.3|39
1656016910000|2022-06-23 20:41:50|99766.2|99716.2|99770.2|99720.2|99776.8|99726.8|99766.2|99716.2|39
1656016920000|2022-06-23 20:42:00|99773.5|99723.5|99774.2|99724.2|99775.2|99725.2|99769.2|99719.2|19
1656016930000|2022-06-23 20:42:10|99769.1|99719.1|99765.1|99715.1|99813.2|99726.4|99765.1|99684|22
1656016940000|2022-06-23 20:42:20|99765.8|99715.8|99767.6|99717.6|99767.9|99717.9|99763|99713|9
1656016950000|2022-06-23 20:42:30|99767.4|99717.4|99767.9|99717.9|99768.7|99718.7|99767.3|99717.3|14
1656016960000|2022-06-23 20:42:40|99769|99719|99768.4|99718.4|99769|99719|99768.4|99718.4|2
1656016970000|2022-06-23 20:42:50|99769.1|99719.1|99758.5|99733.5|99769.1|99733.5|99757.7|99719.1|4
1656016980000|2022-06-23 20:43:00|99758.2|99733.2|99770.6|99720.6|99775.1|99733.2|99758.2|99713.5|30
1656016990000|2022-06-23 20:43:10|99769.3|99719.3|99771.6|99721.6|99771.6|99721.6|99768.8|99718.8|5
1656017000000|2022-06-23 20:43:20|99772.1|99722.1|99771.9|99721.9|99772.2|99722.2|99771.5|99721.5|5
1656017010000|2022-06-23 20:43:30|99771.8|99721.8|99760.6|99735.6|99771.8|99736.4|99760.6|99721.8|5
1656017020000|2022-06-23 20:43:40|99760.9|99735.9|99771.6|99721.6|99771.6|99735.9|99760.9|99721.6|2
1656017030000|2022-06-23 20:43:50|99771.5|99721.5|99772|99722|99772.5|99722.5|99771.5|99721.5|5
1656017040000|2022-06-23 20:44:00|99772.1|99722.1|99771|99721|99772.1|99722.1|99770|99720|9
1656017050000|2022-06-23 20:44:10|99770.7|99720.7|99771.3|99721.3|99771.3|99721.3|99770.7|99720.7|2
1656017060000|2022-06-23 20:44:20|99772.4|99722.4|99772|99722|99772.4|99722.4|99772|99722|2
1656017070000|2022-06-23 20:44:30|99772.3|99722.3|99773.2|99723.2|99780.5|99730.5|99770.3|99720.3|24
1656017080000|2022-06-23 20:44:40|99773.1|99723.1|99773.2|99723.2|99773.8|99723.8|99772.3|99722.3|9
1656017090000|2022-06-23 20:44:50|99773.3|99723.3|99773.4|99723.4|99773.4|99723.4|99773.3|99723.3|2
1656017100000|2022-06-23 20:45:00|99772.8|99722.8|99772.1|99722.1|99772.8|99722.8|99770.4|99720.4|21
1656017110000|2022-06-23 20:45:10|99772.4|99722.4|99772.8|99722.8|99772.8|99722.8|99772.1|99722.1|6
1656017120000|2022-06-23 20:45:20|99772.6|99722.6|99772.7|99722.7|99772.8|99722.8|99772.5|99722.5|5
1656017130000|2022-06-23 20:45:30|99773.5|99723.5|99762|99712|99773.5|99723.5|99757|99707|30
1656017140000|2022-06-23 20:45:40|99762.1|99712.1|99761.7|99711.7|99762.4|99712.4|99761.7|99711.7|3
1656017150000|2022-06-23 20:45:50|99762.2|99712.2|99758.6|99708.6|99762.6|99712.6|99758.6|99708.6|8
1656017160000|2022-06-23 20:46:00|99758.8|99708.8|99765.5|99715.5|99767.3|99717.3|99758.8|99708.8|23
1656017170000|2022-06-23 20:46:10|99765.3|99715.3|99764|99714|99765.3|99715.3|99760.9|99710.9|22
1656017180000|2022-06-23 20:46:20|99764.5|99714.5|99764.6|99714.6|99765.4|99715.4|99764|99714|23
1656017190000|2022-06-23 20:46:30|99764.4|99714.4|99763.9|99713.9|99764.7|99714.7|99761.8|99711.8|27
1656017200000|2022-06-23 20:46:40|99764.3|99714.3|99765.4|99715.4|99766.4|99716.4|99763.6|99713.6|14
1656017210000|2022-06-23 20:46:50|99766.3|99716.3|99766.4|99716.4|99766.8|99716.8|99766.2|99716.2|4
1656017220000|2022-06-23 20:47:00|99769.6|99719.6|99768.2|99718.2|99770.9|99720.9|99768.2|99718.2|6
1656017230000|2022-06-23 20:47:10|99767.9|99717.9|99768.9|99718.9|99768.9|99718.9|99767.3|99717.3|3
1656017240000|2022-06-23 20:47:20|99766.8|99716.8|99767.6|99717.6|99769.4|99719.4|99765.2|99715.2|5
1656017250000|2022-06-23 20:47:30|99767.4|99717.4|99768.2|99718.2|99771.3|99727.7|99752.7|99716.1|18
1656017260000|2022-06-23 20:47:40|99768.8|99718.8|99768.8|99718.8|99770.7|99720.7|99766.8|99716.8|13
1656017270000|2022-06-23 20:47:50|99766.4|99716.4|99766.1|99716.1|99771.9|99721.9|99766.1|99716.1|11
1656017280000|2022-06-23 20:48:00|99765.2|99715.2|99770.7|99720.7|99777.3|99727.3|99765.2|99715.2|19
1656017290000|2022-06-23 20:48:10|99773.1|99723.1|99768|99718|99773.1|99723.1|99767.3|99717.3|3
1656017300000|2022-06-23 20:48:20|99769.8|99719.8|99770.1|99720.1|99770.1|99720.1|99769.6|99719.6|4
1656017310000|2022-06-23 20:48:30|99772.1|99722.1|99769.1|99719.1|99777.7|99727.7|99769|99719|19
1656017320000|2022-06-23 20:48:40|99774|99724|99773.9|99723.9|99779.1|99729.1|99768.5|99718.5|24
1656017330000|2022-06-23 20:48:50|99774.6|99724.6|99775.4|99725.4|99784.3|99734.3|99772.6|99722.6|30
1656017340000|2022-06-23 20:49:00|99775.8|99725.8|99771.9|99721.9|99775.8|99725.8|99770.1|99720.1|8
1656017350000|2022-06-23 20:49:10|99771.5|99721.5|99771|99721|99772.5|99722.5|99770.7|99720.7|14
1656017360000|2022-06-23 20:49:20|99771.1|99721.1|99774.2|99724.2|99774.2|99724.2|99769.1|99719.1|8
1656017370000|2022-06-23 20:49:30|99774.5|99724.5|99769.7|99719.7|99774.7|99724.7|99767.5|99717.5|5
1656017380000|2022-06-23 20:49:40|99770.6|99720.6|99773.2|99723.2|99773.8|99723.8|99770.5|99720.5|19
1656017390000|2022-06-23 20:49:50|99772|99722|99772|99722|99774.6|99724.6|99772|99722|11
1656017400000|2022-06-23 20:50:00|99771.9|99721.9|99775.2|99725.2|99783.3|99733.3|99771.9|99721.9|29
1656017410000|2022-06-23 20:50:10|99775|99725|99778.9|99728.9|99779.6|99729.6|99773.4|99723.4|14
1656017420000|2022-06-23 20:50:20|99775|99725|99769.1|99719.1|99778.4|99728.4|99768.6|99718.6|25
1656017430000|2022-06-23 20:50:30|99770.1|99720.1|99769.1|99719.1|99770.1|99720.1|99768.7|99718.7|8
1656017440000|2022-06-23 20:50:40|99768.6|99718.6|99769.3|99719.3|99769.3|99719.3|99768.6|99718.6|3
1656017450000|2022-06-23 20:50:50|99769.7|99719.7|99781.7|99731.7|99785.9|99735.9|99765.3|99715.3|50
1656017460000|2022-06-23 20:51:00|99781.5|99731.5|99783.5|99733.5|99783.5|99733.5|99781|99731|21
1656017470000|2022-06-23 20:51:10|99783.7|99733.7|99784|99734|99784.8|99734.8|99783.7|99733.7|9
1656017480000|2022-06-23 20:51:20|99784.1|99734.1|99791.4|99741.4|99797.1|99747.1|99784.1|99734.1|12
1656017490000|2022-06-23 20:51:30|99794.8|99744.8|99789.6|99739.6|99795.3|99745.3|99788.2|99738.2|16
1656017500000|2022-06-23 20:51:40|99790|99740|99789.2|99739.2|99790|99740|99789.2|99739.2|5
1656017510000|2022-06-23 20:51:50|99788.7|99738.7|99788.7|99738.7|99789.4|99739.4|99788.6|99738.6|5
1656017520000|2022-06-23 20:52:00|99789.5|99739.5|99788.5|99738.5|99790.9|99740.9|99786.2|99736.2|24
1656017530000|2022-06-23 20:52:10|99789|99739|99788.5|99738.5|99791.9|99741.9|99787.5|99737.5|15
1656017540000|2022-06-23 20:52:20|99793.1|99743.1|99786.7|99736.7|99796.2|99746.2|99786.1|99736.1|22
1656017550000|2022-06-23 20:52:30|99786.4|99736.4|99785.2|99735.2|99787.6|99737.6|99784.6|99734.6|12
1656017560000|2022-06-23 20:52:40|99786.2|99736.2|99786.9|99736.9|99786.9|99736.9|99785.7|99735.7|12
1656017570000|2022-06-23 20:52:50|99787.2|99737.2|99784.9|99734.9|99787.2|99737.2|99783.7|99733.7|11
1656017580000|2022-06-23 20:53:00|99784.4|99734.4|99784.7|99734.7|99786.1|99750.9|99775.9|99731.4|15
1656017590000|2022-06-23 20:53:10|99784.6|99734.6|99780.4|99730.4|99786.1|99736.1|99780.4|99730.4|13
1656017600000|2022-06-23 20:53:20|99781.2|99731.2|99781.2|99731.2|99784|99734|99780.6|99730.6|11
1656017610000|2022-06-23 20:53:30|99781.3|99731.3|99784.8|99734.8|99785.4|99735.4|99780.6|99730.6|28
1656017620000|2022-06-23 20:53:40|99785.7|99735.7|99784.7|99734.7|99785.7|99735.7|99782.8|99732.8|8
1656017630000|2022-06-23 20:53:50|99786.2|99736.2|99784.2|99734.2|99786.2|99736.2|99783.8|99733.8|7
1656017640000|2022-06-23 20:54:00|99783.9|99733.9|99785.3|99735.3|99785.7|99735.7|99783.9|99733.9|9
1656017650000|2022-06-23 20:54:10|99785.5|99735.5|99773.6|99748.6|99785.9|99748.6|99773.6|99733.3|6
1656017660000|2022-06-23 20:54:20|99772.9|99747.9|99779.5|99729.5|99786|99747.9|99772.9|99728.8|14
1656017670000|2022-06-23 20:54:30|99779|99729|99779.2|99729.2|99780.4|99730.4|99778.9|99728.9|7
1656017680000|2022-06-23 20:54:40|99780|99730|99779.5|99729.5|99780.5|99730.5|99779.5|99729.5|7
1656017690000|2022-06-23 20:54:50|99779.2|99729.2|99778.6|99728.6|99781.7|99731.7|99772.2|99722.2|53
1656017700000|2022-06-23 20:55:00|99788|99738|99786.2|99736.2|99829.2|99738.6|99772.2|99694.2|63
1656017710000|2022-06-23 20:55:10|99784.2|99734.2|99790.2|99740.2|99833.7|99740.6|99774.4|99702.5|42
1656017720000|2022-06-23 20:55:20|99787.5|99737.5|99783.3|99733.3|99838.3|99740.3|99780.9|99699.8|42
1656017730000|2022-06-23 20:55:30|99828.9|99699.9|99784.9|99734.9|99828.9|99738.3|99781.3|99699.6|40
1656017740000|2022-06-23 20:55:40|99784.2|99734.2|99780.3|99730.3|99828.7|99737.6|99778.7|99694.8|46
1656017750000|2022-06-23 20:55:50|99779.4|99729.4|99786.3|99736.3|99832.4|99738.8|99769.5|99695.8|47
1656017760000|2022-06-23 20:56:00|99826.4|99698.1|99811.9|99685.9|99826.4|99738.8|99765.6|99676.8|47
1656017770000|2022-06-23 20:56:10|99812.4|99684.8|99825.3|99676.8|99837.4|99724.4|99760.1|99669.4|48
1656017780000|2022-06-23 20:56:20|99824.7|99676.2|99808.5|99680.9|99828.4|99721.9|99757.3|99675.3|56
1656017790000|2022-06-23 20:56:30|99808.9|99681.3|99818.3|99679.5|99826.4|99723.1|99758.3|99674.4|54
1656017800000|2022-06-23 20:56:40|99818.2|99679.4|99776.1|99726.1|99827.3|99726.1|99761.4|99677.2|49
1656017810000|2022-06-23 20:56:50|99776.2|99726.2|99775.8|99725.8|99826.4|99727.1|99764.2|99681.4|39
1656017820000|2022-06-23 20:57:00|99778.2|99728.2|99833.3|99690.6|99863.3|99732.6|99766.8|99681.8|49
1656017830000|2022-06-23 20:57:10|99827.5|99689.8|99853.5|99695|99864.3|99695|99827.5|99668.8|32
1656017840000|2022-06-23 20:57:20|99848.9|99696.1|99833.5|99693.1|99864.4|99737.3|99782.8|99677.6|31
1656017850000|2022-06-23 20:57:30|99827.7|99691.9|99862.3|99692.6|99886.6|99696.5|99811.4|99670.4|46
1656017860000|2022-06-23 20:57:40|99843.8|99692.2|99870.9|99699.6|99870.9|99735.5|99780.5|99688.2|47
1656017870000|2022-06-23 20:57:50|99859.4|99700.6|99789.2|99739.2|99893.7|99742.1|99783.2|99675.4|51
1656017880000|2022-06-23 20:58:00|99786.2|99736.2|99856.3|99699.8|99898.1|99749.3|99785.5|99686|56
1656017890000|2022-06-23 20:58:10|99860.2|99709.1|99849.3|99710.1|99902.2|99744.1|99790.5|99680.4|58
1656017900000|2022-06-23 20:58:20|99844.8|99707|99864.2|99701.9|99896.7|99755.7|99793.1|99679.8|50
1656017910000|2022-06-23 20:58:30|99862.5|99697.4|99890.9|99690.9|99953.4|99753.4|99789.6|99688|51
1656017920000|2022-06-23 20:58:40|99889.2|99689.2|99894.3|99694.3|99894.3|99738.7|99783.7|99685.9|54
1656017930000|2022-06-23 20:58:50|99891.1|99691.1|99821.3|99686|99896.5|99743.8|99785.2|99684.5|54
1656017940000|2022-06-23 20:59:00|99855.6|99677|99889.8|99689.8|99905.4|99712.7|99826.2|99673|54
1656017950000|2022-06-23 20:59:10|99883.2|99683.2|99877|99684.8|99893.5|99734.1|99774.2|99668|53
1656017960000|2022-06-23 20:59:20|99857.7|99684.4|99870.3|99683.5|99889.8|99734.4|99780.3|99680.3|54
1656017970000|2022-06-23 20:59:30|99857.3|99683.6|99788.5|99738.5|99857.3|99746.2|99779.9|99683.6|39
1656017980000|2022-06-23 20:59:40|99844.9|99701.5|99785.4|99735.4|99946.6|99746.6|99772.7|99686.1|54
1656017990000|2022-06-23 20:59:50|99858.1|99680.7|99896.5|99696.5|99905.6|99722.7|99771.2|99673.1|54
1656018000000|2022-06-23 21:00:00|99899.7|99699.7|99906|99706|99906|99706|99868.9|99668.9|8
1656018010000|2022-06-23 21:00:10|99894.2|99694.2|99894.2|99694.2|99894.2|99694.2|99894.2|99694.2|1
1656018020000|2022-06-23 21:00:20|99911.8|99711.8|99868.8|99668.8|99911.8|99711.8|99868.8|99668.8|3
1656018080000|2022-06-23 21:01:20|99868.3|99668.3|99868.3|99668.3|99868.3|99668.3|99868.3|99668.3|1
1656018160000|2022-06-23 21:02:40|99867.5|99667.5|99867.5|99667.5|99867.5|99667.5|99867.5|99667.5|1
1656018260000|2022-06-23 21:04:20|99856.7|99656.7|99856.7|99656.7|99856.7|99656.7|99856.7|99656.7|1
1656022290000|2022-06-23 22:11:30|99941.7|99741.7|99941.7|99741.7|99941.7|99741.7|99941.7|99741.7|1
1656022380000|2022-06-23 22:13:00|99919|99719|99914.7|99714.7|99919|99719|99914.7|99714.7|2
1656022390000|2022-06-23 22:13:10|99921.5|99721.5|99940.3|99740.3|99942.4|99742.4|99921.5|99721.5|12
1656022400000|2022-06-23 22:13:20|99940.4|99740.4|99936.5|99736.5|99940.4|99740.4|99935.7|99735.7|12
1656022410000|2022-06-23 22:13:30|99919.7|99719.7|99907.5|99707.5|99919.7|99719.7|99907.5|99707.5|6
1656022420000|2022-06-23 22:13:40|99918.5|99718.5|99897.5|99697.5|99918.5|99718.5|99897.2|99697.2|6
1656022430000|2022-06-23 22:13:50|99903.7|99703.7|99950.1|99750.1|100005.8|99805.8|99902.6|99702.6|16
1656022440000|2022-06-23 22:14:00|99950|99750|99946.7|99746.7|99984.9|99784.9|99914.8|99714.8|26
1656022450000|2022-06-23 22:14:10|99947.3|99747.3|99943.1|99743.1|99951.2|99751.2|99942.4|99742.4|13
1656022460000|2022-06-23 22:14:20|99949.1|99749.1|99973.2|99773.2|99990.9|99790.9|99946|99746|6
1656022470000|2022-06-23 22:14:30|99957.1|99757.1|99916.2|99716.2|99957.1|99757.1|99914.8|99714.8|19
1656022480000|2022-06-23 22:14:40|99916.3|99716.3|99916.6|99716.6|99916.9|99716.9|99916.2|99716.2|9
1656022490000|2022-06-23 22:14:50|99916.9|99716.9|99927.4|99727.4|99964.2|99764.2|99916.6|99716.6|16
1656022500000|2022-06-23 22:15:00|99927.3|99727.3|99910.2|99710.2|99928.8|99728.8|99909.5|99709.5|41
1656022510000|2022-06-23 22:15:10|99909.5|99709.5|99920.4|99720.4|99928.2|99728.2|99908.1|99708.1|14
1656022520000|2022-06-23 22:15:20|99922.5|99722.5|99911.4|99711.4|99922.5|99722.5|99911.4|99711.4|14
1656022530000|2022-06-23 22:15:30|99915.8|99715.8|99947.9|99747.9|99953.3|99753.3|99908.1|99708.1|9
1656022540000|2022-06-23 22:15:40|99904.8|99704.8|99903.8|99703.8|99907.5|99707.5|99899.3|99699.3|7
1656022550000|2022-06-23 22:15:50|99899.3|99699.3|99922.1|99722.1|99950.6|99750.6|99899.3|99699.3|14
1656022560000|2022-06-23 22:16:00|99914.4|99714.4|99903.3|99703.3|99914.4|99714.4|99903.3|99703.3|13
1656022570000|2022-06-23 22:16:10|99907|99707|99906.4|99706.4|99907.2|99707.2|99899.4|99699.4|8
1656022580000|2022-06-23 22:16:20|99906.7|99706.7|99933|99733|99933|99733|99905.3|99705.3|15
1656022590000|2022-06-23 22:16:30|99970.1|99770.1|99911.6|99711.6|99970.1|99770.1|99906.9|99706.9|10
1656022600000|2022-06-23 22:16:40|99910.2|99710.2|99925.2|99725.2|99935.5|99735.5|99903.3|99703.3|12
1656022610000|2022-06-23 22:16:50|99915.5|99715.5|99915.6|99715.6|99915.8|99715.8|99905.5|99705.5|7
1656022620000|2022-06-23 22:17:00|99915.9|99715.9|99920.5|99720.5|99928.1|99728.1|99908.3|99708.3|26
1656022630000|2022-06-23 22:17:10|99933|99733|99913.2|99713.2|99933|99733|99913.2|99713.2|13
1656022640000|2022-06-23 22:17:20|99920.4|99720.4|99979.8|99779.8|99979.8|99779.8|99907.3|99707.3|15
1656022650000|2022-06-23 22:17:30|99950.9|99750.9|99909.9|99709.9|99963.1|99763.1|99903|99703|22
1656022660000|2022-06-23 22:17:40|99914.1|99714.1|99931.7|99731.7|99939.4|99739.4|99912.1|99712.1|18
1656022670000|2022-06-23 22:17:50|99909.9|99709.9|99903|99703|99909.9|99709.9|99900.3|99700.3|16
1656022680000|2022-06-23 22:18:00|99902.4|99702.4|99908.7|99708.7|99918.9|99718.9|99899.9|99699.9|26
1656022690000|2022-06-23 22:18:10|99909.3|99709.3|99906.7|99706.7|99911.4|99711.4|99906.7|99706.7|14
1656022700000|2022-06-23 22:18:20|99916.3|99716.3|99916.4|99716.4|99916.4|99716.4|99916.3|99716.3|2
1656022710000|2022-06-23 22:18:30|99915.9|99715.9|99963.8|99763.8|99963.8|99763.8|99906.2|99706.2|12
1656022720000|2022-06-23 22:18:40|99941|99741|99906.7|99706.7|99952.6|99752.6|99904.8|99704.8|9
1656022730000|2022-06-23 22:18:50|99909.9|99709.9|99906|99706|99909.9|99709.9|99900.9|99700.9|15
1656022740000|2022-06-23 22:19:00|99906.8|99706.8|99952.2|99752.2|99952.2|99752.2|99902.9|99702.9|9
1656022750000|2022-06-23 22:19:10|99941.8|99741.8|99901.2|99701.2|99941.8|99741.8|99901.2|99701.2|11
1656022760000|2022-06-23 22:19:20|99906.4|99706.4|99931.5|99731.5|99991.8|99791.8|99905.8|99705.8|8
1656022770000|2022-06-23 22:19:30|99906.4|99706.4|99912.3|99712.3|99912.3|99712.3|99899.8|99699.8|10
1656022780000|2022-06-23 22:19:40|99910.4|99710.4|99907.9|99707.9|99910.4|99710.4|99905.9|99705.9|9
1656022790000|2022-06-23 22:19:50|99908.6|99708.6|99918.8|99718.8|99918.8|99718.8|99880.3|99680.3|9
1656022800000|2022-06-23 22:20:00|99917.9|99717.9|99916|99716|99937.8|99737.8|99911.8|99711.8|21
1656022810000|2022-06-23 22:20:10|99916.9|99716.9|99918.3|99718.3|99961.1|99761.1|99899.7|99699.7|21
1656022820000|2022-06-23 22:20:20|99907.2|99707.2|99909.4|99709.4|99913.4|99713.4|99907.2|99707.2|8
1656022830000|2022-06-23 22:20:30|99960.5|99760.5|99913.6|99713.6|99960.5|99760.5|99910.2|99710.2|15
1656022840000|2022-06-23 22:20:40|99944.1|99744.1|99928.6|99728.6|99961.7|99761.7|99927.7|99727.7|15
1656022850000|2022-06-23 22:20:50|99926|99726|99927.7|99727.7|99939.1|99739.1|99925.7|99725.7|12
1656022860000|2022-06-23 22:21:00|99928.9|99728.9|99947|99747|99975.2|99775.2|99928.9|99728.9|6
1656022870000|2022-06-23 22:21:10|99936.3|99736.3|99938.9|99738.9|99940.6|99740.6|99934.2|99734.2|8
1656022880000|2022-06-23 22:21:20|99941|99741|99910|99710|99944.2|99744.2|99904.2|99704.2|6
1656022890000|2022-06-23 22:21:30|99909.9|99709.9|99949.5|99749.5|99959.9|99759.9|99908|99708|17
1656022900000|2022-06-23 22:21:40|99938.6|99738.6|99919|99719|99942.4|99742.4|99917.6|99717.6|11
1656022910000|2022-06-23 22:21:50|99919.2|99719.2|99945.8|99745.8|99956.1|99756.1|99917.7|99717.7|20
1656022920000|2022-06-23 22:22:00|99908.6|99708.6|99904|99704|99908.7|99708.7|99902.1|99702.1|7
1656022930000|2022-06-23 22:22:10|99902.8|99702.8|99907.3|99707.3|99907.3|99707.3|99901.9|99701.9|5
1656022940000|2022-06-23 22:22:20|99940.8|99740.8|99902.9|99702.9|99942.9|99742.9|99902.1|99702.1|7
1656022950000|2022-06-23 22:22:30|99905.8|99705.8|99905.7|99705.7|99909.3|99709.3|99901.2|99701.2|13
1656022960000|2022-06-23 22:22:40|99907|99707|99946.2|99746.2|99961.7|99761.7|99907|99707|8
1656022970000|2022-06-23 22:22:50|99948.5|99748.5|99903|99703|99950.9|99750.9|99900.3|99700.3|8
1656022980000|2022-06-23 22:23:00|99902.4|99702.4|99905.8|99705.8|99905.8|99705.8|99898.2|99698.2|10
1656022990000|2022-06-23 22:23:10|99945.7|99745.7|99934.5|99734.5|99945.7|99745.7|99930.6|99730.6|10
1656023000000|2022-06-23 22:23:20|99938.2|99738.2|99937.5|99737.5|99972.6|99772.6|99935.3|99735.3|9
1656023010000|2022-06-23 22:23:30|99930.5|99730.5|99925.5|99725.5|99930.5|99730.5|99925.5|99725.5|11
1656023020000|2022-06-23 22:23:40|99928.7|99728.7|99957.8|99757.8|99958.8|99758.8|99927.2|99727.2|8
1656023030000|2022-06-23 22:23:50|99957.5|99757.5|99909.9|99709.9|99966.9|99766.9|99909.9|99709.9|11
1656023040000|2022-06-23 22:24:00|99910.3|99710.3|99896.8|99696.8|99910.8|99710.8|99896.8|99696.8|6
1656023050000|2022-06-23 22:24:10|99928.9|99728.9|99929.6|99729.6|99942.4|99742.4|99928.9|99728.9|7
1656023060000|2022-06-23 22:24:20|99931.2|99731.2|99953.7|99753.7|99953.7|99753.7|99929.4|99729.4|5
1656023070000|2022-06-23 22:24:30|99981.2|99781.2|99937.7|99737.7|99984.3|99784.3|99937.7|99737.7|6
1656023080000|2022-06-23 22:24:40|99909.6|99709.6|99895.5|99695.5|99909.8|99709.8|99895.5|99695.5|5
1656023090000|2022-06-23 22:24:50|99897.1|99697.1|99901.5|99701.5|99903.5|99703.5|99897.1|99697.1|7
1656023100000|2022-06-23 22:25:00|99903.2|99703.2|99910|99710|99959.8|99759.8|99897.5|99697.5|12
1656023110000|2022-06-23 22:25:10|99893.3|99693.3|99901.3|99701.3|99901.3|99701.3|99893.3|99693.3|2
1656023120000|2022-06-23 22:25:20|99972.7|99772.7|99922.5|99722.5|99972.7|99772.7|99914.3|99714.3|10
1656023130000|2022-06-23 22:25:30|99922.2|99722.2|99926.6|99726.6|99926.6|99726.6|99915.4|99715.4|4
1656023140000|2022-06-23 22:25:40|99979|99779|99916.2|99716.2|99979|99779|99916.2|99716.2|7
1656023150000|2022-06-23 22:25:50|99918.2|99718.2|99898.8|99698.8|99925.1|99725.1|99898.8|99698.8|4
1656023160000|2022-06-23 22:26:00|99909.2|99709.2|99909.2|99709.2|99909.2|99709.2|99909.2|99709.2|1
1656023170000|2022-06-23 22:26:10|99987.4|99787.4|99935.7|99735.7|99987.4|99787.4|99935.7|99735.7|2
1656023180000|2022-06-23 22:26:20|99937.5|99737.5|99921.9|99721.9|99950|99750|99916.8|99716.8|9
1656023190000|2022-06-23 22:26:30|99922.3|99722.3|99897.3|99697.3|99947.3|99747.3|99893.9|99693.9|15
1656023200000|2022-06-23 22:26:40|99896.6|99696.6|99893.5|99693.5|99897.3|99697.3|99890.2|99690.2|8
1656023210000|2022-06-23 22:26:50|99906.6|99706.6|99906.6|99706.6|99906.6|99706.6|99906.6|99706.6|1
1656023220000|2022-06-23 22:27:00|99906.3|99706.3|99905.6|99705.6|99955.7|99755.7|99900.8|99700.8|13
1656023230000|2022-06-23 22:27:10|99888.1|99688.1|99901.2|99701.2|99901.5|99701.5|99888.1|99688.1|7
1656023240000|2022-06-23 22:27:20|99901.3|99701.3|99897|99697|99901.7|99701.7|99894.4|99694.4|8
1656023250000|2022-06-23 22:27:30|99897.5|99697.5|99900.8|99700.8|99906.8|99706.8|99897.5|99697.5|12
1656023260000|2022-06-23 22:27:40|99906|99706|99906.7|99706.7|99906.7|99706.7|99901.4|99701.4|14
1656023270000|2022-06-23 22:27:50|99908.6|99708.6|99927|99727|99986.5|99786.5|99908.2|99708.2|23
1656023280000|2022-06-23 22:28:00|99926.1|99726.1|99935.4|99735.4|99941.2|99741.2|99918.5|99718.5|19
1656023290000|2022-06-23 22:28:10|99924|99724|99918.1|99718.1|99924|99724|99917.1|99717.1|3
1656023300000|2022-06-23 22:28:20|99917.7|99717.7|99939|99739|99945.7|99745.7|99911.7|99711.7|21
1656023310000|2022-06-23 22:28:30|99939.5|99739.5|99965.4|99765.4|99965.4|99765.4|99921|99721|19
1656023320000|2022-06-23 22:28:40|99956.8|99756.8|99952.8|99752.8|99971.8|99771.8|99952.5|99752.5|12
1656023330000|2022-06-23 22:28:50|99950.2|99750.2|99949.6|99749.6|99969.7|99769.7|99947.8|99747.8|15
1656023340000|2022-06-23 22:29:00|99933.8|99733.8|99967.4|99767.4|99967.4|99767.4|99933.8|99733.8|19
1656023350000|2022-06-23 22:29:10|99953.5|99753.5|99956|99756|99956|99756|99953.5|99753.5|2
1656023360000|2022-06-23 22:29:20|99926.7|99726.7|99963.6|99763.6|99968.1|99768.1|99915.7|99715.7|6
1656023380000|2022-06-23 22:29:40|99918.8|99718.8|99946.4|99746.4|99954.3|99754.3|99918.8|99718.8|18
1656023390000|2022-06-23 22:29:50|99933.9|99733.9|99940.6|99740.6|99940.6|99740.6|99933.9|99733.9|5
1656023400000|2022-06-23 22:30:00|99926.7|99726.7|99948.7|99748.7|99949|99749|99919.3|99719.3|19
1656023410000|2022-06-23 22:30:10|99945.6|99745.6|99944.1|99744.1|99958.1|99758.1|99940.1|99740.1|15
1656023420000|2022-06-23 22:30:20|99944|99744|99956.2|99756.2|99961.3|99761.3|99940.8|99740.8|28
1656023430000|2022-06-23 22:30:30|99956|99756|99986.7|99786.7|99991.8|99791.8|99949.4|99749.4|24
1656023440000|2022-06-23 22:30:40|99975.8|99775.8|99966.2|99766.2|99975.8|99775.8|99966.2|99766.2|7
1656023450000|2022-06-23 22:30:50|99971.5|99771.5|99993.5|99793.5|99996|99796|99971.4|99771.4|6
1656023460000|2022-06-23 22:31:00|99981.8|99781.8|99962.6|99762.6|99981.8|99781.8|99958.3|99758.3|26
1656023470000|2022-06-23 22:31:10|99959|99759|99955.9|99755.9|99959|99759|99947.5|99747.5|27
1656023480000|2022-06-23 22:31:20|99954.1|99754.1|99960.9|99760.9|99980.8|99780.8|99947.3|99747.3|10
1656023490000|2022-06-23 22:31:30|99959.8|99759.8|99954.5|99754.5|99993.1|99793.1|99946.7|99746.7|22
1656023500000|2022-06-23 22:31:40|99955.5|99755.5|99954.8|99754.8|99979.9|99779.9|99945|99745|41
1656023510000|2022-06-23 22:31:50|99954.1|99754.1|99947.3|99747.3|99984.1|99784.1|99947.3|99747.3|22
1656023520000|2022-06-23 22:32:00|99947|99747|99937.7|99737.7|99949.7|99749.7|99933.1|99733.1|13
1656023530000|2022-06-23 22:32:10|99933.8|99733.8|99973.4|99773.4|99973.4|99773.4|99933.8|99733.8|17
1656023540000|2022-06-23 22:32:20|99992.7|99792.7|99985.1|99785.1|99992.7|99792.7|99965.9|99765.9|14
1656023550000|2022-06-23 22:32:30|99975.8|99775.8|99944|99744|99975.8|99775.8|99939.8|99739.8|28
1656023560000|2022-06-23 22:32:40|99946.6|99746.6|99946.4|99746.4|99963.8|99763.8|99945.2|99745.2|25
1656023570000|2022-06-23 22:32:50|99947.1|99747.1|99939.5|99739.5|99947.8|99747.8|99936.4|99736.4|11
1656023580000|2022-06-23 22:33:00|99929.5|99729.5|99933.8|99733.8|99959.5|99759.5|99923.4|99723.4|32
1656023590000|2022-06-23 22:33:10|99933.9|99733.9|99980.2|99780.2|100003.3|99803.3|99931.1|99731.1|39
1656023600000|2022-06-23 22:33:20|99979.3|99779.3|99951.3|99751.3|99984.3|99784.3|99949.9|99749.9|27
1656023610000|2022-06-23 22:33:30|99958.9|99758.9|99955.1|99755.1|99964.3|99764.3|99925.6|99725.6|23
1656023620000|2022-06-23 22:33:40|99952.2|99752.2|99945.7|99745.7|99955.4|99755.4|99943.3|99743.3|9
1656023630000|2022-06-23 22:33:50|99949.6|99749.6|99942.6|99742.6|99973.7|99773.7|99932.6|99732.6|22
1656023640000|2022-06-23 22:34:00|99942.7|99742.7|99927.2|99727.2|100000.2|99800.2|99927.2|99727.2|30
1656023650000|2022-06-23 22:34:10|99934.1|99734.1|99927.6|99727.6|99934.1|99734.1|99894.5|99694.5|7
1656023660000|2022-06-23 22:34:20|99918.1|99718.1|99921.8|99721.8|99924.2|99724.2|99918.1|99718.1|8
1656023670000|2022-06-23 22:34:30|99932.2|99732.2|99916.7|99716.7|99936.2|99736.2|99912.7|99712.7|11
1656023680000|2022-06-23 22:34:40|99940.9|99740.9|99949.9|99749.9|99963.6|99763.6|99939.3|99739.3|12
1656023690000|2022-06-23 22:34:50|99950.2|99750.2|99963.3|99763.3|99968.4|99768.4|99934.4|99734.4|25
1656023700000|2022-06-23 22:35:00|99962.1|99762.1|99942.8|99742.8|99992.8|99792.8|99940|99740|28
1656023710000|2022-06-23 22:35:10|99942.7|99742.7|100003.8|99803.8|100020.6|99820.6|99942.7|99742.7|14
1656023720000|2022-06-23 22:35:20|100021.2|99821.2|99982.9|99782.9|100021.2|99821.2|99972|99772|11
1656023730000|2022-06-23 22:35:30|99983.7|99783.7|99950|99750|99987.6|99787.6|99942.9|99742.9|19
1656023740000|2022-06-23 22:35:40|99951.2|99751.2|99958.2|99758.2|99958.2|99758.2|99945.4|99745.4|18
1656023750000|2022-06-23 22:35:50|99960.4|99760.4|99949.8|99749.8|99964.6|99764.6|99948.5|99748.5|20
1656023760000|2022-06-23 22:36:00|99951|99751|99961.3|99761.3|99965.6|99765.6|99947.4|99747.4|19
1656023770000|2022-06-23 22:36:10|99959.1|99759.1|99951.3|99751.3|99967.9|99767.9|99946.4|99746.4|28
1656023780000|2022-06-23 22:36:20|99951.8|99751.8|99948.3|99748.3|99956.2|99756.2|99934.5|99734.5|19
1656023790000|2022-06-23 22:36:30|99947.9|99747.9|99949.4|99749.4|99949.4|99749.4|99947.9|99747.9|5
1656023800000|2022-06-23 22:36:40|99956.9|99756.9|99962.5|99762.5|99975.2|99775.2|99955.5|99755.5|13
1656023810000|2022-06-23 22:36:50|99965.2|99765.2|99968.9|99768.9|99979.8|99779.8|99956.5|99756.5|22
1656023820000|2022-06-23 22:37:00|99968|99768|99952.5|99752.5|99968.9|99768.9|99949.6|99749.6|10
1656023830000|2022-06-23 22:37:10|99953.3|99753.3|99959.8|99759.8|99978.8|99778.8|99950.1|99750.1|47
1656023840000|2022-06-23 22:37:20|99961.5|99761.5|99977.5|99777.5|99980.7|99780.7|99959.5|99759.5|54
1656023850000|2022-06-23 22:37:30|99978.6|99778.6|99967.6|99767.6|100001|99801|99946.4|99746.4|58
1656023860000|2022-06-23 22:37:40|99969.4|99769.4|99958.1|99758.1|99969.4|99769.4|99954.6|99754.6|24
1656023870000|2022-06-23 22:37:50|99956.3|99756.3|99992.2|99792.2|99996.8|99796.8|99956.3|99756.3|12
1656023880000|2022-06-23 22:38:00|99990.3|99790.3|99982.3|99782.3|99990.3|99790.3|99982.3|99782.3|4
1656023890000|2022-06-23 22:38:10|100002.5|99802.5|100011.3|99811.3|100023.7|99823.7|99972.7|99772.7|5
1656023900000|2022-06-23 22:38:20|100010.3|99810.3|99974.6|99774.6|100010.3|99810.3|99960.8|99760.8|15
1656023910000|2022-06-23 22:38:30|99961.4|99761.4|99949.1|99749.1|99973.5|99773.5|99949.1|99749.1|33
1656023920000|2022-06-23 22:38:40|99951.4|99751.4|99953.4|99753.4|99953.5|99753.5|99947.4|99747.4|11
1656023930000|2022-06-23 22:38:50|99953.7|99753.7|99971.2|99771.2|99985.5|99785.5|99950.8|99750.8|15
1656023940000|2022-06-23 22:39:00|99977.5|99777.5|99973.9|99773.9|99978.3|99778.3|99961.8|99761.8|25
1656023950000|2022-06-23 22:39:10|99972.6|99772.6|99932.3|99732.3|99977.9|99777.9|99925.7|99725.7|33
1656023960000|2022-06-23 22:39:20|99932.9|99732.9|99968|99768|100004|99804|99928.9|99728.9|23
1656023970000|2022-06-23 22:39:30|99972.6|99772.6|100001.2|99801.2|100001.2|99801.2|99949.1|99749.1|9
1656023980000|2022-06-23 22:39:40|99992.8|99792.8|99972.4|99772.4|99992.8|99792.8|99958.3|99758.3|8
1656023990000|2022-06-23 22:39:50|99967.9|99767.9|99982.1|99782.1|99989|99789|99962.9|99762.9|21
1656024000000|2022-06-23 22:40:00|99978.5|99778.5|99946.3|99746.3|100001.3|99801.3|99946.3|99746.3|23
1656024010000|2022-06-23 22:40:10|99953.9|99753.9|99928.1|99728.1|99955.5|99755.5|99912.1|99712.1|22
1656024020000|2022-06-23 22:40:20|99931.8|99731.8|99901.9|99701.9|99951.4|99751.4|99890.8|99690.8|25
1656024030000|2022-06-23 22:40:30|99913.6|99713.6|99871.5|99671.5|99917.5|99717.5|99830.5|99630.5|37
1656024040000|2022-06-23 22:40:40|99871.7|99671.7|99823.3|99639.8|99871.7|99671.7|99823.3|99637.4|28
1656024050000|2022-06-23 22:40:50|99840.3|99641.7|99811.4|99611.4|99840.3|99641.7|99786.5|99586.5|27
1656024060000|2022-06-23 22:41:00|99795.4|99595.4|99826.9|99626.9|99827.1|99627.1|99787.8|99587.8|30
1656024070000|2022-06-23 22:41:10|99823.4|99623.4|99796.6|99597.4|99828.1|99628.1|99796.1|99597.4|32
1656024080000|2022-06-23 22:41:20|99800.5|99600.5|99812|99612|99812|99612|99793.7|99593.7|27
1656024090000|2022-06-23 22:41:30|99813.2|99613.2|99884.2|99684.2|99884.2|99684.2|99803.9|99603.9|49
1656024100000|2022-06-23 22:41:40|99887.4|99687.4|99887.5|99694.1|99909.6|99719.4|99872.4|99672.4|49
1656024110000|2022-06-23 22:41:50|99888.4|99693.2|99890.4|99757.7|99903.5|99757.7|99878.9|99690|28
1656024120000|2022-06-23 22:42:00|99848.1|99798.1|99921.8|99723.9|99925|99806.5|99846.8|99720.3|30
1656024130000|2022-06-23 22:42:10|99923.2|99723.2|99920.3|99757.6|99930.2|99769.4|99913.8|99716.7|37
1656024140000|2022-06-23 22:42:20|99924.8|99759.7|99919.5|99725.3|99933.3|99767.2|99917.9|99721.1|27
1656024150000|2022-06-23 22:42:30|99915|99727.9|99855.4|99805.4|99922|99808.5|99848.2|99721.8|29
1656024160000|2022-06-23 22:42:40|99855.1|99805.1|99853.3|99653.3|99881.4|99805.4|99850.2|99653.3|29
1656024170000|2022-06-23 22:42:50|99851.8|99651.8|99811.1|99666.5|99860.7|99667.7|99811.1|99638.1|36
1656024180000|2022-06-23 22:43:00|99805.8|99673.3|99839.4|99647.1|99874.5|99675.6|99805.8|99646.2|43
1656024190000|2022-06-23 22:43:10|99851.3|99651.3|99845|99647.9|99851.3|99659.4|99834.8|99647.6|31
1656024200000|2022-06-23 22:43:20|99838|99663.2|99754.1|99704.1|99842|99704.1|99750.9|99663.1|25
1656024210000|2022-06-23 22:43:30|99754.2|99704.2|99808.5|99670.6|99818.7|99704.2|99740.1|99670.6|42
1656024220000|2022-06-23 22:43:40|99804.7|99669.9|99808.1|99671.2|99811.6|99676.3|99801.7|99669.9|12
1656024230000|2022-06-23 22:43:50|99811.5|99672.2|99907|99707|99907|99722.5|99798.1|99665|35
1656024240000|2022-06-23 22:44:00|99896.1|99704.6|99907.6|99748.4|99907.6|99752.1|99875|99685.3|28
1656024250000|2022-06-23 22:44:10|99899.2|99753.7|99895.2|99728.1|99905.5|99753.7|99890.7|99694.5|33
1656024260000|2022-06-23 22:44:20|99894.5|99733.5|99861.7|99699.3|99902.5|99772|99815.5|99696.5|24
1656024270000|2022-06-23 22:44:30|99848.4|99720.1|99849.5|99723.3|99857.4|99772|99816.2|99712|19
1656024280000|2022-06-23 22:44:40|99852.7|99724.2|99817.6|99767.6|99855.3|99769.5|99814.7|99724.2|13
1656024290000|2022-06-23 22:44:50|99818.8|99768.8|99902.5|99702.5|99908.1|99768.8|99818.8|99692.9|24
1656024300000|2022-06-23 22:45:00|99897.8|99697.8|99824.5|99624.5|99900.8|99715.3|99765.3|99624.5|49
1656024310000|2022-06-23 22:45:10|99824.6|99624.6|99802.9|99609.4|99845.6|99645.6|99802.9|99608.5|46
1656024320000|2022-06-23 22:45:20|99779.7|99579.7|99792.7|99592.7|99849.3|99649.3|99770.1|99578.7|23
1656024330000|2022-06-23 22:45:30|99806.2|99606.2|99836.1|99647.9|99843.3|99649.1|99791|99591|13
1656024340000|2022-06-23 22:45:40|99833|99643.3|99826.1|99650.3|99840.3|99651.7|99810.4|99638.5|21
1656024350000|2022-06-23 22:45:50|99840.3|99649.9|99824|99624|99843.6|99649.9|99822.8|99622.8|18
1656024360000|2022-06-23 22:46:00|99824.2|99624.2|99801.8|99647.9|99831.4|99659.3|99794.8|99623|18
1656024370000|2022-06-23 22:46:10|99802.1|99644|99803.6|99648.7|99810.4|99654.7|99797|99644|29
1656024380000|2022-06-23 22:46:20|99799.4|99652.8|99794.5|99663.2|99812.3|99663.2|99793.4|99644.5|16
1656024390000|2022-06-23 22:46:30|99806.5|99661.2|99830.4|99653.9|99856.1|99661.2|99797.5|99638.9|24
1656024400000|2022-06-23 22:46:40|99821.1|99651.7|99834.1|99634.1|99847.2|99651.7|99808.3|99620.6|23
1656024410000|2022-06-23 22:46:50|99831.4|99631.4|99825.4|99625.4|99832.2|99632.2|99823.9|99625.4|14
1656024420000|2022-06-23 22:47:00|99827|99627|99808|99642.5|99827|99653.4|99774.4|99614.7|34
1656024430000|2022-06-23 22:47:10|99791.8|99648.4|99798.9|99642.8|99810.2|99650.5|99789.5|99638.9|21
1656024440000|2022-06-23 22:47:20|99817.8|99652.2|99822.9|99622.9|99825.8|99652.2|99795.7|99620|21
1656024450000|2022-06-23 22:47:30|99825|99625|99824.2|99624.2|99828.2|99632|99819.1|99619.1|13
1656024460000|2022-06-23 22:47:40|99835.6|99635.6|99825.2|99625.2|99835.6|99635.6|99825.2|99625.2|8
1656024470000|2022-06-23 22:47:50|99825.3|99625.3|99827.4|99641.9|99836.2|99641.9|99825.3|99625.3|8
1656024480000|2022-06-23 22:48:00|99797.6|99655.7|99800.9|99651.4|99824.9|99657.5|99793.6|99620.7|41
1656024490000|2022-06-23 22:48:10|99797.8|99655.4|99795.5|99642|99801.4|99655.4|99784|99642|21
1656024500000|2022-06-23 22:48:20|99791.2|99644.8|99813.1|99613.1|99823.7|99651|99784.8|99609.1|33
1656024510000|2022-06-23 22:48:30|99812.3|99612.3|99812.7|99612.7|99814.9|99614.9|99810.9|99610.9|16
1656024520000|2022-06-23 22:48:40|99812.9|99612.9|99813.2|99613.2|99813.4|99613.4|99812|99612|30
1656024530000|2022-06-23 22:48:50|99813.1|99613.1|99779.8|99638|99826.7|99684.1|99734.1|99613.1|36
1656024540000|2022-06-23 22:49:00|99779.9|99637.9|99778.6|99638.9|99787.6|99639.3|99778.6|99631.7|17
1656024550000|2022-06-23 22:49:10|99807.3|99663|99818.9|99618.9|99823.3|99692.7|99740.8|99618.8|25
1656024560000|2022-06-23 22:49:20|99820.8|99620.8|99814.8|99614.8|99821.5|99621.5|99814.2|99614.2|21
1656024570000|2022-06-23 22:49:30|99815.1|99615.1|99814.8|99614.8|99815.3|99615.3|99814.1|99614.1|10
1656024580000|2022-06-23 22:49:40|99812.6|99616.6|99804.1|99644.1|99825.4|99650|99800.2|99612.4|19
1656024590000|2022-06-23 22:49:50|99786.9|99636|99793.6|99634.9|99795.9|99641|99786.9|99630.4|7
1656024600000|2022-06-23 22:50:00|99802.9|99628.5|99788.1|99636.8|99802.9|99644.4|99786|99628.5|14
1656024610000|2022-06-23 22:50:10|99792.9|99633.5|99824.2|99624.2|99831.3|99637.9|99788.4|99614.4|11
1656024620000|2022-06-23 22:50:20|99823.9|99623.9|99811.2|99632|99824.5|99632|99811.1|99623.1|6
1656024630000|2022-06-23 22:50:30|99811.7|99632.7|99814.8|99614.8|99822.3|99632.7|99811.7|99614.8|9
1656024640000|2022-06-23 22:50:40|99815.5|99615.5|99831.6|99631.6|99846.6|99653.1|99796.8|99615.5|7
1656024650000|2022-06-23 22:50:50|99838.4|99643.2|99832.5|99632.5|99838.4|99643.2|99826.9|99630.6|5
1656024660000|2022-06-23 22:51:00|99812.9|99630.7|99814.1|99614.1|99822.9|99701.1|99750.9|99614|14
1656024670000|2022-06-23 22:51:10|99799.6|99627.4|99780.9|99644.1|99814.1|99644.1|99780.9|99614|5
1656024680000|2022-06-23 22:51:20|99806.6|99624.7|99816|99616|99816|99626.8|99801.8|99616|4
1656024690000|2022-06-23 22:51:30|99838.2|99638.2|99827.9|99635.6|99838.2|99638.2|99827.7|99629.3|6
1656024700000|2022-06-23 22:51:40|99832.4|99638.7|99805.3|99620|99832.4|99638.7|99805.3|99620|4
1656024710000|2022-06-23 22:51:50|99846.8|99664.5|99801.3|99659.4|99846.8|99664.5|99801.3|99651.6|4
1656024720000|2022-06-23 22:52:00|99803.6|99659.3|99816|99616|99818.7|99659.3|99788.8|99615.1|14
1656024730000|2022-06-23 22:52:10|99844.5|99644.5|99824.2|99624.2|99844.5|99644.5|99824.2|99624.2|7
1656024740000|2022-06-23 22:52:20|99826|99626|99825.7|99625.7|99826|99626|99825.7|99625.7|2
1656024750000|2022-06-23 22:52:30|99824.3|99624.3|99806.4|99619.4|99824.3|99624.3|99806.2|99619.4|3
1656024760000|2022-06-23 22:52:40|99738.5|99688.5|99785.5|99641|99831.9|99688.6|99738.5|99641|7
1656024770000|2022-06-23 22:52:50|99778.5|99648.3|99815.5|99615.5|99815.5|99648.3|99778.5|99615.5|4
1656024780000|2022-06-23 22:53:00|99815.2|99615.2|99830.3|99630.3|99846.5|99646.5|99815.2|99615.2|3
1656024790000|2022-06-23 22:53:10|99827.9|99627.9|99818.6|99618.6|99828|99628|99818.4|99618.4|5
1656024800000|2022-06-23 22:53:20|99820.3|99620.3|99783.4|99648.1|99826.9|99648.1|99782.1|99619.6|21
1656024810000|2022-06-23 22:53:30|99791.7|99638.1|99789.8|99642|99804.4|99646.3|99784.7|99629|16
1656024820000|2022-06-23 22:53:40|99815.6|99615.6|99808.2|99638.2|99833.9|99640.7|99808.2|99615.2|9
1656024830000|2022-06-23 22:53:50|99815.2|99633.7|99825.7|99625.7|99825.7|99633.7|99815.2|99623.6|4
1656024840000|2022-06-23 22:54:00|99827.9|99627.9|99829.1|99629.1|99830.9|99630.9|99818|99618|17
1656024850000|2022-06-23 22:54:10|99826.1|99626.1|99815.9|99630.7|99828|99630.7|99815.9|99622.6|23
1656024860000|2022-06-23 22:54:20|99818.7|99629.4|99825.3|99658.9|99827.7|99665.5|99785.3|99629.4|12
1656024870000|2022-06-23 22:54:30|99807.6|99661.5|99805.6|99649.5|99816.1|99661.5|99804.7|99643.3|8
1656024880000|2022-06-23 22:54:40|99812.3|99647.3|99817.1|99653.1|99836|99655.1|99785|99620|15
1656024890000|2022-06-23 22:54:50|99821|99642.5|99816.9|99638.9|99830.3|99642.5|99813|99625.7|16
1656024900000|2022-06-23 22:55:00|99814.7|99639.1|99819.8|99648|99830.1|99648.4|99814.7|99627|17
1656024910000|2022-06-23 22:55:10|99819.9|99646.8|99792.3|99664.9|99821.4|99665|99792.1|99646.8|13
1656024920000|2022-06-23 22:55:20|99820.6|99679.8|99793.2|99658.6|99820.6|99679.8|99791|99650.2|13
1656024930000|2022-06-23 22:55:30|99793.3|99661.6|99806.4|99635|99814.5|99663.9|99788.6|99635|37
1656024940000|2022-06-23 22:55:40|99794.4|99651.3|99821|99624.8|99823.6|99658.6|99783.9|99622.3|15
1656024950000|2022-06-23 22:55:50|99822.2|99622.2|99818.7|99623.4|99823.6|99637.6|99804.9|99622.1|18
1656024960000|2022-06-23 22:56:00|99818.9|99623.6|99833.8|99639.9|99837.3|99640.1|99818.9|99623.3|28
1656024970000|2022-06-23 22:56:10|99834.3|99638.8|99800.3|99664.3|99836.1|99666.1|99797.6|99632.4|23
1656024980000|2022-06-23 22:56:20|99799.3|99668.4|99806.6|99658|99806.6|99668.4|99799.3|99658|10
1656024990000|2022-06-23 22:56:30|99802.9|99666.7|99817.2|99649|99842.6|99692.3|99796.8|99649|8
1656025000000|2022-06-23 22:56:40|99824.8|99641.9|99814.7|99661.2|99826.9|99663.4|99813.7|99641.9|9
1656025010000|2022-06-23 22:56:50|99811.4|99656.7|99831|99638.1|99835.4|99656.7|99811.4|99635.4|7
1656025020000|2022-06-23 22:57:00|99820.2|99642.9|99795.9|99658.5|99832.9|99662.3|99794.5|99632.6|31
1656025030000|2022-06-23 22:57:10|99806.2|99648.8|99800.1|99660.3|99806.2|99705.7|99755.6|99648.8|5
1656025040000|2022-06-23 22:57:20|99804.4|99669.4|99810.3|99666.4|99810.3|99673.1|99798.2|99661.4|13
1656025050000|2022-06-23 22:57:30|99806.9|99664.8|99831.6|99631.6|99836.4|99664.8|99806.9|99631.3|9
1656025060000|2022-06-23 22:57:40|99831.7|99631.7|99827.3|99648.1|99837|99651.7|99819.5|99630.4|27
1656025070000|2022-06-23 22:57:50|99828.3|99647.1|99828.8|99655.5|99833.8|99655.5|99824|99644.2|18
1656025080000|2022-06-23 22:58:00|99821.3|99661.1|99799.8|99644.4|99821.3|99716.7|99760.9|99644.4|12
1656025090000|2022-06-23 22:58:10|99757.4|99707.4|99797.2|99660.2|99821.4|99708|99757.4|99651.4|20
1656025100000|2022-06-23 22:58:20|99812.3|99656.5|99827.9|99638.6|99831|99717.9|99767.9|99624.6|13
1656025110000|2022-06-23 22:58:30|99821.5|99646.1|99826.4|99631.7|99833.1|99655.6|99813.6|99630.9|26
1656025120000|2022-06-23 22:58:40|99820.2|99640.5|99828.5|99628.5|99828.6|99646.2|99811.8|99628.2|9
1656025130000|2022-06-23 22:58:50|99828.7|99628.7|99800.1|99663.2|99828.7|99667.3|99791.8|99628.1|20
1656025140000|2022-06-23 22:59:00|99802.4|99660.1|99805.8|99663.5|99806.9|99665.3|99798.2|99658.1|13
1656025150000|2022-06-23 22:59:10|99808.6|99663.2|99793.2|99662.2|99809.9|99716.5|99766.5|99653.3|25
1656025160000|2022-06-23 22:59:20|99823.3|99629.3|99837|99640.3|99837|99664.9|99818.7|99629.3|11
1656025170000|2022-06-23 22:59:30|99827.8|99647.5|99821.4|99631.5|99836.8|99649.6|99821.4|99631.1|21
1656025180000|2022-06-23 22:59:40|99821.3|99631.3|99825|99627.7|99825.4|99640.1|99816.9|99622.2|32
1656025190000|2022-06-23 22:59:50|99821.2|99629.1|99803.3|99648.3|99821.8|99657|99794.4|99628.3|20
1656025200000|2022-06-23 23:00:00|99803.4|99648|99800.6|99662.6|99819.4|99664.4|99796.9|99638.4|43
1656025210000|2022-06-23 23:00:10|99800.3|99662.3|99802|99672.7|99807.1|99672.7|99798.2|99659.1|26
1656025220000|2022-06-23 23:00:20|99801.5|99673.3|99802|99667.8|99805.4|99673.3|99797|99660.4|19
1656025230000|2022-06-23 23:00:30|99801.9|99667.9|99803.6|99671.2|99808.7|99671.2|99800.5|99660.7|20
1656025240000|2022-06-23 23:00:40|99800.6|99675.1|99804.6|99670.3|99810|99718.9|99763.5|99670.3|12
1656025250000|2022-06-23 23:00:50|99804.5|99670.5|99815.6|99665|99815.6|99723.1|99763|99665|11
1656025260000|2022-06-23 23:01:00|99819.1|99662.8|99803.3|99673.2|99819.1|99717.8|99767.3|99650|54
1656025270000|2022-06-23 23:01:10|99803.2|99673.4|99809.1|99665.8|99811.6|99714.4|99763|99665.2|27
1656025280000|2022-06-23 23:01:20|99811.3|99665.4|99807.7|99668.4|99812.7|99673.6|99801.2|99662.6|16
1656025290000|2022-06-23 23:01:30|99811.5|99666.1|99767.9|99717.9|99817.1|99718.8|99767.4|99666.1|11
1656025300000|2022-06-23 23:01:40|99768.3|99718.3|99820.6|99670.5|99820.6|99720|99766.9|99667.5|18
1656025310000|2022-06-23 23:01:50|99809|99679.5|99802.6|99649.4|99834.4|99717.6|99764|99637.5|18
1656025320000|2022-06-23 23:02:00|99795.6|99659.6|99810|99660.4|99815.2|99662.6|99795.6|99647.6|21
1656025330000|2022-06-23 23:02:10|99803.9|99669.9|99805.8|99670.4|99813|99673.7|99800.7|99657|18
1656025340000|2022-06-23 23:02:20|99807.3|99662.2|99761.8|99711.8|99808.8|99716.8|99761.8|99661.4|13
1656025350000|2022-06-23 23:02:30|99762.9|99712.9|99814.8|99684|99819|99722.9|99762.9|99669.6|26
1656025360000|2022-06-23 23:02:40|99813.7|99680.6|99805.8|99677.9|99822.2|99725.4|99760.6|99669.8|16
1656025370000|2022-06-23 23:02:50|99766.6|99716.6|99762|99712|99805|99716.6|99757.3|99667.4|32
1656025380000|2022-06-23 23:03:00|99758.4|99708.4|99757.5|99707.5|99760.3|99710.3|99754.5|99704.5|33
1656025390000|2022-06-23 23:03:10|99755.8|99705.8|99798.8|99658.5|99804.4|99705.8|99753.3|99653.7|35
1656025400000|2022-06-23 23:03:20|99796|99661.5|99754|99704|99797|99706.3|99753.2|99660.6|36
1656025410000|2022-06-23 23:03:30|99753.9|99703.9|99745.4|99695.4|99792.4|99705.5|99744.6|99654.4|29
1656025420000|2022-06-23 23:03:40|99745.2|99695.2|99749.2|99699.2|99786|99701|99743.1|99656.5|24
1656025430000|2022-06-23 23:03:50|99786.2|99660.4|99746.8|99696.8|99786.2|99698.7|99746.8|99660.4|21
1656025440000|2022-06-23 23:04:00|99785.1|99658.3|99770.3|99720.3|99818.5|99724.9|99747.4|99633.6|45
1656025450000|2022-06-23 23:04:10|99766.2|99716.2|99747.3|99697.3|99800.8|99718.2|99747.3|99659.9|39
1656025460000|2022-06-23 23:04:20|99748.4|99698.4|99794|99660.4|99794|99702.5|99748.4|99655.5|46
1656025470000|2022-06-23 23:04:30|99793.3|99660.5|99751.5|99701.5|99793.4|99703.6|99750.4|99660.5|46
1656025480000|2022-06-23 23:04:40|99752.8|99702.8|99791.2|99665.1|99794.8|99705.2|99749.4|99660.9|42
1656025490000|2022-06-23 23:04:50|99752.3|99702.3|99753.3|99703.3|99804.2|99704.3|99751.4|99653|37
1656025500000|2022-06-23 23:05:00|99753.2|99703.2|99753.7|99703.7|99789.9|99704.3|99747.7|99655.5|37
1656025510000|2022-06-23 23:05:10|99796.6|99659.9|99752.7|99702.7|99796.6|99703.1|99750.4|99659.9|25
1656025520000|2022-06-23 23:05:20|99752.5|99702.5|99753.9|99703.9|99793.4|99704.1|99751|99659.2|24
1656025530000|2022-06-23 23:05:30|99754|99704|99752.8|99702.8|99758.9|99708.9|99752.8|99702.8|32
1656025540000|2022-06-23 23:05:40|99754.2|99704.2|99756.5|99706.5|99760.9|99710.9|99752.8|99702.8|33
1656025550000|2022-06-23 23:05:50|99756.3|99706.3|99754.9|99704.9|99757.3|99707.3|99752.9|99702.9|28
1656025560000|2022-06-23 23:06:00|99755|99705|99792|99657.2|99799.6|99706.2|99750.2|99655.3|32
1656025570000|2022-06-23 23:06:10|99798.5|99650|99748.4|99698.4|99798.5|99699.4|99748.1|99650|23
1656025580000|2022-06-23 23:06:20|99748.5|99698.5|99785.4|99658.6|99789.6|99699.7|99748.5|99653.9|21
1656025590000|2022-06-23 23:06:30|99747|99697|99749.3|99699.3|99787.8|99702|99746.7|99658.2|30
1656025600000|2022-06-23 23:06:40|99749|99699|99748.1|99698.1|99749.1|99699.1|99748|99698|23
1656025610000|2022-06-23 23:06:50|99748.4|99698.4|99744.6|99694.6|99748.5|99698.5|99744.6|99694.6|19
1656025620000|2022-06-23 23:07:00|99744.7|99694.7|99747.7|99697.7|99785.4|99701.8|99743.8|99655.5|28
1656025630000|2022-06-23 23:07:10|99747.9|99697.9|99745.5|99695.5|99748.9|99698.9|99745.4|99695.4|24
1656025640000|2022-06-23 23:07:20|99745.4|99695.4|99747.7|99697.7|99786.7|99697.7|99745.1|99658.5|19
1656025650000|2022-06-23 23:07:30|99747.8|99697.8|99743.7|99693.7|99785.6|99697.8|99743.7|99656.3|22
1656025660000|2022-06-23 23:07:40|99744.4|99694.4|99743.6|99693.6|99781.8|99694.9|99743.5|99655.5|20
1656025670000|2022-06-23 23:07:50|99743.4|99693.4|99741.7|99691.7|99780.9|99696.1|99740.5|99651.4|36
1656025680000|2022-06-23 23:08:00|99785.6|99648.3|99742.4|99692.4|99785.6|99701.4|99741.5|99648.3|35
1656025690000|2022-06-23 23:08:10|99742.8|99692.8|99743.4|99693.4|99782.8|99699.3|99741.6|99653.3|26
1656025700000|2022-06-23 23:08:20|99743|99693|99741.7|99691.7|99795.5|99694.2|99741.5|99644.9|26
1656025710000|2022-06-23 23:08:30|99741.9|99691.9|99746|99696|99782.2|99697.6|99741.7|99652.8|34
1656025720000|2022-06-23 23:08:40|99746.9|99696.9|99745.3|99695.3|99746.9|99696.9|99744.8|99694.8|15
1656025730000|2022-06-23 23:08:50|99745.4|99695.4|99737.2|99687.2|99793.3|99695.5|99737.2|99638.9|40
1656025740000|2022-06-23 23:09:00|99737.3|99687.3|99738.4|99688.4|99740.7|99690.7|99736.9|99686.9|30
1656025750000|2022-06-23 23:09:10|99737.3|99687.3|99777.4|99651.1|99778.8|99689.3|99737|99646.4|52
1656025760000|2022-06-23 23:09:20|99777.5|99651.3|99744.8|99694.8|99780|99696.2|99738.3|99648.5|37
1656025770000|2022-06-23 23:09:30|99744.7|99694.7|99742.7|99692.7|99744.7|99694.7|99742|99692|25
1656025780000|2022-06-23 23:09:40|99742.8|99692.8|99742.8|99692.8|99781.6|99698.1|99742|99651.9|33
1656025790000|2022-06-23 23:09:50|99743|99693|99743.9|99693.9|99781.9|99694.9|99742.1|99653.8|40
1656025800000|2022-06-23 23:10:00|99744.2|99694.2|99744.4|99694.4|99780.6|99694.9|99740.6|99650.4|37
1656025810000|2022-06-23 23:10:10|99743.8|99693.8|99741.4|99691.4|99788.7|99693.8|99741|99646.8|36
1656025820000|2022-06-23 23:10:20|99741.5|99691.5|99741.8|99691.8|99743.3|99693.3|99739.7|99689.7|37
1656025830000|2022-06-23 23:10:30|99741.9|99691.9|99742.4|99692.4|99779.9|99692.4|99739.4|99650.1|36
1656025840000|2022-06-23 23:10:40|99742.5|99692.5|99740.7|99690.7|99779.4|99692.5|99740.4|99650.2|48
1656025850000|2022-06-23 23:10:50|99740.6|99690.6|99738.8|99688.8|99743.9|99693.9|99738.1|99688.1|33
1656025860000|2022-06-23 23:11:00|99738.2|99688.2|99736.8|99686.8|99777.6|99692|99730.7|99640.3|44
1656025870000|2022-06-23 23:11:10|99736.3|99686.3|99735|99685|99773.8|99686.3|99733.8|99645.9|32
1656025880000|2022-06-23 23:11:20|99734.8|99684.8|99735.2|99685.2|99739.2|99689.2|99734.6|99684.6|38
1656025890000|2022-06-23 23:11:30|99735|99685|99736.2|99686.2|99775.9|99690.4|99732.2|99644.3|41
1656025900000|2022-06-23 23:11:40|99736.1|99686.1|99736.3|99686.3|99736.8|99686.8|99735|99685|22
1656025910000|2022-06-23 23:11:50|99736.2|99686.2|99769.9|99641.3|99776.1|99692.7|99732|99641.3|33
1656025920000|2022-06-23 23:12:00|99770.2|99641.5|99731|99681|99772.1|99683.4|99729.8|99640.5|35
1656025930000|2022-06-23 23:12:10|99731.2|99681.2|99731.4|99681.4|99771.7|99685.3|99730.7|99642.1|36
1656025940000|2022-06-23 23:12:20|99770.4|99642.1|99776|99629.4|99776|99680.8|99729|99629.4|32
1656025950000|2022-06-23 23:12:30|99775.3|99635|99773.3|99644.2|99775.3|99684.9|99728|99635|45
1656025960000|2022-06-23 23:12:40|99733.8|99683.8|99733.1|99683.1|99780.4|99688.2|99730.7|99633.8|46
1656025970000|2022-06-23 23:12:50|99732.9|99682.9|99732.4|99682.4|99733.1|99683.1|99731.9|99681.9|20
1656025980000|2022-06-23 23:13:00|99732.7|99682.7|99733.4|99683.4|99772.3|99686.4|99732.4|99644.3|41
1656025990000|2022-06-23 23:13:10|99733.3|99683.3|99774.5|99649.4|99775.2|99687.2|99732.6|99645.5|39
1656026000000|2022-06-23 23:13:20|99773.5|99646|99736.3|99686.3|99775.4|99690|99730|99645.3|29
1656026010000|2022-06-23 23:13:30|99737.2|99687.2|99738.3|99688.3|99738.3|99688.3|99733.6|99683.6|27
1656026020000|2022-06-23 23:13:40|99734.3|99684.3|99736.5|99686.5|99737.6|99687.6|99733.5|99683.5|32
1656026030000|2022-06-23 23:13:50|99736.4|99686.4|99735.3|99685.3|99774.7|99689.2|99731.3|99645.4|37
1656026040000|2022-06-23 23:14:00|99734.6|99684.6|99782.4|99656.8|99789.9|99687.7|99733.9|99644.8|43
1656026050000|2022-06-23 23:14:10|99786.9|99652.4|99743.7|99693.7|99788|99695.8|99742.3|99649.7|49
1656026060000|2022-06-23 23:14:20|99743.6|99693.6|99782.6|99655.8|99785.7|99695.4|99742.9|99654.2|28
1656026070000|2022-06-23 23:14:30|99782.3|99656|99741.7|99691.7|99790.4|99695.3|99741.6|99643.2|33
1656026080000|2022-06-23 23:14:40|99741.9|99691.9|99741.6|99691.6|99786|99691.9|99741.1|99646.5|21
1656026090000|2022-06-23 23:14:50|99741.4|99691.4|99746.1|99696.1|99786.6|99700.3|99741.4|99647.4|46
1656026100000|2022-06-23 23:15:00|99791.3|99651.2|99744.3|99694.3|99791.3|99698.7|99740.7|99650.4|43
1656026110000|2022-06-23 23:15:10|99744.4|99694.4|99747.6|99697.6|99750|99700|99743.8|99693.8|12
1656026120000|2022-06-23 23:15:20|99746.9|99696.9|99746.6|99696.6|99746.9|99696.9|99745.9|99695.9|17
1656026130000|2022-06-23 23:15:30|99746.2|99696.2|99743.9|99693.9|99753.6|99703.6|99743.9|99693.9|9
1656026140000|2022-06-23 23:15:40|99743.8|99693.8|99744.5|99694.5|99744.5|99694.5|99743.8|99693.8|4
1656026150000|2022-06-23 23:15:50|99744.6|99694.6|99746|99696|99746|99696|99744.1|99694.1|8
1656026160000|2022-06-23 23:16:00|99745.3|99695.3|99747.9|99697.9|99749.1|99699.1|99744.5|99694.5|9
1656026170000|2022-06-23 23:16:10|99747.2|99697.2|99747.7|99697.7|99748.8|99698.8|99743.5|99693.5|14
1656026180000|2022-06-23 23:16:20|99785.4|99654.3|99741.7|99691.7|99785.4|99698.2|99722.6|99641.1|32
1656026190000|2022-06-23 23:16:30|99740.9|99690.9|99744.8|99694.8|99748.2|99698.2|99740.7|99690.7|19
1656026200000|2022-06-23 23:16:40|99743.3|99693.3|99742.3|99692.3|99745|99695|99742.3|99692.3|15
1656026210000|2022-06-23 23:16:50|99742.2|99692.2|99745.6|99695.6|99746|99696|99739.7|99689.7|30
1656026220000|2022-06-23 23:17:00|99745.1|99695.1|99739.7|99689.7|99746|99696|99738.5|99688.5|27
1656026230000|2022-06-23 23:17:10|99739.8|99689.8|99738.4|99688.4|99740.3|99690.3|99738.4|99688.4|8
1656026240000|2022-06-23 23:17:20|99738.5|99688.5|99742.5|99692.5|99746.9|99698.7|99723.7|99686.3|21
1656026250000|2022-06-23 23:17:30|99741.1|99691.1|99740.6|99690.6|99743.1|99693.1|99739.2|99689.2|11
1656026260000|2022-06-23 23:17:40|99739.5|99689.5|99740|99690|99740.2|99690.2|99739.5|99689.5|9
1656026270000|2022-06-23 23:17:50|99740.3|99690.3|99744.7|99694.7|99744.7|99694.7|99733.2|99683.2|19
1656026280000|2022-06-23 23:18:00|99745|99695|99752|99702|99754.5|99704.5|99733.7|99683.7|38
1656026290000|2022-06-23 23:18:10|99749.5|99699.5|99754.1|99704.1|99757.3|99707.3|99745.5|99695.5|17
1656026300000|2022-06-23 23:18:20|99757.4|99707.4|99753.1|99703.1|99757.4|99707.4|99749.2|99699.2|18
1656026310000|2022-06-23 23:18:30|99750.7|99700.7|99741.1|99691.1|99751.7|99701.7|99740.8|99690.8|24
1656026320000|2022-06-23 23:18:40|99742.7|99692.7|99736|99686|99743.1|99693.1|99736|99686|16
1656026330000|2022-06-23 23:18:50|99736.1|99686.1|99753|99703|99753|99703|99735.5|99685.5|24
1656026340000|2022-06-23 23:19:00|99753.8|99703.8|99738.2|99688.2|99794.2|99707.2|99735.6|99635.9|29
1656026350000|2022-06-23 23:19:10|99734.1|99684.1|99733.5|99683.5|99776|99702.8|99732.7|99650.3|26
1656026360000|2022-06-23 23:19:20|99733.6|99683.6|99753|99703|99753|99703|99733.6|99683.6|22
1656026370000|2022-06-23 23:19:30|99754.4|99704.4|99748.1|99698.1|99754.4|99704.4|99746.9|99696.9|31
1656026380000|2022-06-23 23:19:40|99749|99699|99741.1|99691.1|99749|99699|99740.7|99690.7|12
1656026390000|2022-06-23 23:19:50|99741.2|99691.2|99740.9|99690.9|99741.2|99691.2|99740.6|99690.6|8
1656026400000|2022-06-23 23:20:00|99741|99691|99740.6|99690.6|99783.5|99697.5|99740.2|99654.7|13
1656026410000|2022-06-23 23:20:10|99740.3|99690.3|99740.3|99690.3|99740.7|99690.7|99740.1|99690.1|11
1656026420000|2022-06-23 23:20:20|99746.7|99696.7|99743.1|99693.1|99746.7|99696.7|99743|99693|10
1656026430000|2022-06-23 23:20:30|99742.7|99692.7|99740.3|99690.3|99743.5|99693.5|99740.3|99690.3|8
1656026440000|2022-06-23 23:20:40|99746.3|99696.3|99742.7|99692.7|99746.3|99696.3|99742.2|99692.2|8
1656026450000|2022-06-23 23:20:50|99743.5|99693.5|99743.3|99693.3|99748.4|99698.4|99741|99691|34
1656026460000|2022-06-23 23:21:00|99743.2|99693.2|99742.9|99692.9|99743.2|99693.2|99742.2|99692.2|16
1656026470000|2022-06-23 23:21:10|99743.1|99693.1|99744.6|99694.6|99745.9|99695.9|99741.8|99691.8|16
1656026480000|2022-06-23 23:21:20|99744.5|99694.5|99731.9|99681.9|99744.5|99694.5|99727.3|99677.3|21
1656026490000|2022-06-23 23:21:30|99731.6|99681.6|99731.6|99681.6|99736.8|99686.8|99730.9|99680.9|27
1656026500000|2022-06-23 23:21:40|99732.3|99682.3|99737.1|99687.1|99771.8|99692.2|99731.2|99644.5|15
1656026510000|2022-06-23 23:21:50|99737.4|99687.4|99732.1|99682.1|99737.4|99687.4|99731.2|99681.2|23
1656026520000|2022-06-23 23:22:00|99732.3|99682.3|99733.5|99683.5|99736.3|99686.3|99731.8|99681.8|29
1656026530000|2022-06-23 23:22:10|99733.8|99683.8|99745.1|99695.1|99745.1|99695.1|99731.8|99681.8|25
1656026540000|2022-06-23 23:22:20|99745|99695|99743.2|99693.2|99750.3|99700.3|99742.7|99692.7|35
1656026550000|2022-06-23 23:22:30|99742.9|99692.9|99740.9|99690.9|99745.5|99695.5|99740.2|99690.2|30
1656026560000|2022-06-23 23:22:40|99741|99691|99738.5|99688.5|99741.7|99691.7|99738.5|99688.5|25
1656026570000|2022-06-23 23:22:50|99738.6|99688.6|99743.1|99693.1|99743.1|99693.1|99738|99688|8
1656026580000|2022-06-23 23:23:00|99742.3|99692.3|99743.3|99693.3|99744.2|99694.2|99740.5|99690.5|20
1656026590000|2022-06-23 23:23:10|99742.1|99692.1|99743.6|99693.6|99746.7|99696.7|99739.4|99689.4|21
1656026600000|2022-06-23 23:23:20|99743.5|99693.5|99742.7|99692.7|99743.5|99693.5|99742.6|99692.6|12
1656026610000|2022-06-23 23:23:30|99742.6|99692.6|99739.6|99689.6|99747.1|99697.1|99739.6|99689.6|19
1656026620000|2022-06-23 23:23:40|99739.4|99689.4|99740.1|99690.1|99740.1|99690.1|99738.5|99688.5|20
1656026630000|2022-06-23 23:23:50|99739.5|99689.5|99738.2|99688.2|99739.5|99689.5|99736.9|99686.9|12
1656026640000|2022-06-23 23:24:00|99738.3|99688.3|99742|99692|99750.4|99700.4|99738|99688|36
1656026650000|2022-06-23 23:24:10|99744.2|99694.2|99739.7|99689.7|99744.2|99694.2|99739.7|99689.7|6
1656026660000|2022-06-23 23:24:20|99739.6|99689.6|99739.6|99689.6|99740.5|99690.5|99739.3|99689.3|12
1656026670000|2022-06-23 23:24:30|99739.5|99689.5|99736.4|99686.4|99739.5|99689.5|99736.1|99686.1|9
1656026680000|2022-06-23 23:24:40|99736.7|99686.7|99736.4|99686.4|99736.7|99686.7|99736.4|99686.4|9
1656026690000|2022-06-23 23:24:50|99736.3|99686.3|99739.3|99689.3|99745.1|99695.1|99736.1|99686.1|11
1656026700000|2022-06-23 23:25:00|99740.2|99690.2|99736.9|99686.9|99740.3|99690.3|99736.8|99686.8|9
1656026710000|2022-06-23 23:25:10|99737.1|99687.1|99741.5|99691.5|99743.8|99693.8|99737.1|99687.1|12
1656026720000|2022-06-23 23:25:20|99741.8|99691.8|99745.2|99695.2|99745.5|99695.5|99740.2|99690.2|21
1656026730000|2022-06-23 23:25:30|99741.8|99691.8|99741.1|99691.1|99743.4|99693.4|99739.9|99689.9|8
1656026740000|2022-06-23 23:25:40|99743.9|99693.9|99742.2|99692.2|99745.2|99695.2|99740.3|99690.3|48
1656026750000|2022-06-23 23:25:50|99744.4|99694.4|99742|99692|99745.3|99695.3|99740.8|99690.8|41
1656026760000|2022-06-23 23:26:00|99742.2|99692.2|99749.3|99699.3|99814.1|99710.6|99736.3|99632.9|60
1656026770000|2022-06-23 23:26:10|99748.6|99698.6|99741.4|99691.4|99788|99699.8|99740|99660.9|20
1656026780000|2022-06-23 23:26:20|99740.8|99690.8|99745.4|99695.4|99748.5|99698.5|99740.8|99690.8|14
1656026790000|2022-06-23 23:26:30|99747.4|99697.4|99745.2|99695.2|99747.4|99697.4|99744.8|99694.8|8
1656026800000|2022-06-23 23:26:40|99745.4|99695.4|99748.1|99698.1|99751|99701|99743.9|99693.9|23
1656026810000|2022-06-23 23:26:50|99748.9|99698.9|99747.6|99697.6|99748.9|99698.9|99745.4|99695.4|24
1656026820000|2022-06-23 23:27:00|99745.6|99695.6|99746|99696|99748.4|99698.4|99744.9|99694.9|34
1656026830000|2022-06-23 23:27:10|99745.8|99695.8|99748.4|99698.4|99749.9|99699.9|99744.8|99694.8|17
1656026840000|2022-06-23 23:27:20|99748.3|99698.3|99742.1|99692.1|99784.3|99698.3|99736.1|99646.9|33
1656026850000|2022-06-23 23:27:30|99740.6|99690.6|99736.6|99686.6|99747.1|99697.1|99734.5|99684.5|61
1656026860000|2022-06-23 23:27:40|99734.7|99684.7|99734.9|99684.9|99735.4|99685.4|99733.8|99683.8|17
1656026870000|2022-06-23 23:27:50|99734.8|99684.8|99748.1|99698.1|99786.4|99704|99727.5|99649.5|45
1656026880000|2022-06-23 23:28:00|99746.7|99696.7|99732.5|99682.5|99779|99699.6|99730|99633.5|49
1656026890000|2022-06-23 23:28:10|99734.2|99684.2|99728.4|99678.4|99739.8|99689.8|99726|99676|43
1656026900000|2022-06-23 23:28:20|99726.3|99676.3|99729.5|99679.5|99729.5|99679.5|99724.9|99674.9|28
1656026910000|2022-06-23 23:28:30|99730|99680|99731.8|99681.8|99734.4|99684.4|99722.4|99672.4|28
1656026920000|2022-06-23 23:28:40|99732.1|99682.1|99729.8|99679.8|99734.4|99684.4|99725.9|99675.9|17
1656026930000|2022-06-23 23:28:50|99728.8|99678.8|99729.7|99679.7|99736.6|99686.6|99728.8|99678.8|36
1656026940000|2022-06-23 23:29:00|99729.6|99679.6|99735.1|99685.1|99736.8|99686.8|99729.6|99679.6|49
1656026950000|2022-06-23 23:29:10|99735.2|99685.2|99724.5|99674.5|99735.8|99686.9|99711.9|99674.4|43
1656026960000|2022-06-23 23:29:20|99724.1|99674.1|99716.4|99666.4|99757.7|99684.1|99713.2|99623.3|70
1656026970000|2022-06-23 23:29:30|99716|99666|99714.1|99664.1|99755.2|99667.4|99712|99636.7|29
1656026980000|2022-06-23 23:29:40|99716.2|99666.2|99710.9|99660.9|99720.3|99670.3|99710.9|99660.9|70
1656026990000|2022-06-23 23:29:50|99711.3|99661.3|99710.6|99660.6|99715.5|99665.5|99709.2|99659.2|62
1656027000000|2022-06-23 23:30:00|99710.1|99660.1|99724.9|99674.9|99751.1|99681.7|99702|99642|78
1656027010000|2022-06-23 23:30:10|99724.6|99674.6|99742|99692|99742.2|99692.2|99723.1|99673.1|63
1656027020000|2022-06-23 23:30:20|99741.7|99691.7|99754.9|99704.9|99793.4|99716.8|99741.7|99691.7|56
1656027030000|2022-06-23 23:30:30|99754.8|99704.8|99760.9|99710.9|99768|99718|99754.8|99704.8|57
1656027040000|2022-06-23 23:30:40|99761|99711|99747.9|99697.9|99761.1|99711.1|99740.5|99690.5|72
1656027050000|2022-06-23 23:30:50|99748.3|99698.3|99742.2|99692.2|99779.5|99703.6|99732.4|99649.8|59
1656027060000|2022-06-23 23:31:00|99739.3|99689.3|99740.7|99690.7|99782.7|99698.2|99731.6|99643|67
1656027070000|2022-06-23 23:31:10|99740.4|99690.4|99746.9|99696.9|99778.5|99701.3|99740.4|99659.3|68
1656027080000|2022-06-23 23:31:20|99746.3|99696.3|99742.9|99692.9|99764|99706.1|99742|99667|61
1656027090000|2022-06-23 23:31:30|99741.7|99691.7|99741.9|99691.9|99754.4|99704.4|99741|99691|48
1656027100000|2022-06-23 23:31:40|99741.1|99691.1|99754.1|99704.1|99775.7|99710.3|99740.6|99665|52
1656027110000|2022-06-23 23:31:50|99752|99702|99754.2|99704.2|99757|99707|99743.8|99693.8|41
1656027120000|2022-06-23 23:32:00|99753.2|99703.2|99739|99689|99781.7|99704|99730.2|99631.5|41
1656027130000|2022-06-23 23:32:10|99739.5|99689.5|99735|99685|99750.5|99700.5|99735|99685|26
1656027140000|2022-06-23 23:32:20|99735.3|99685.3|99735|99685|99770.2|99694.8|99729.5|99634.4|48
1656027150000|2022-06-23 23:32:30|99734.3|99684.3|99737.1|99687.1|99773.5|99689.4|99731.7|99638.4|69
1656027160000|2022-06-23 23:32:40|99736.3|99686.3|99733.9|99683.9|99773.9|99687.2|99733.5|99629.4|33
1656027170000|2022-06-23 23:32:50|99734.2|99684.2|99736.8|99686.8|99738.7|99688.7|99734.2|99684.2|6
1656027180000|2022-06-23 23:33:00|99736.4|99686.4|99733.4|99683.4|99744.7|99694.7|99724.7|99674.7|70
1656027190000|2022-06-23 23:33:10|99733.2|99683.2|99739.6|99689.6|99741.5|99691.5|99728.4|99678.4|60
1656027200000|2022-06-23 23:33:20|99741.6|99691.6|99737.3|99687.3|99741.6|99691.6|99722.7|99672.7|53
1656027210000|2022-06-23 23:33:30|99736.9|99686.9|99729.4|99679.4|99776.4|99688.2|99726|99646.3|59
1656027220000|2022-06-23 23:33:40|99729.8|99679.8|99727.1|99677.1|99735|99685|99722|99672|63
1656027230000|2022-06-23 23:33:50|99726.8|99676.8|99733.7|99683.7|99785.3|99693.3|99724|99632.9|62
1656027240000|2022-06-23 23:34:00|99733|99683|99734.2|99684.2|99738.6|99688.6|99726.2|99676.2|59
1656027250000|2022-06-23 23:34:10|99734.1|99684.1|99734.3|99684.3|99774.7|99691.1|99728.3|99640.3|70
1656027260000|2022-06-23 23:34:20|99733.5|99683.5|99737.4|99687.4|99737.6|99687.6|99729.7|99679.7|57
1656027270000|2022-06-23 23:34:30|99737|99687|99737.9|99687.9|99741.2|99691.2|99737|99687|37
1656027280000|2022-06-23 23:34:40|99739.2|99689.2|99741.8|99691.8|99742.9|99692.9|99735.6|99685.6|21
1656027290000|2022-06-23 23:34:50|99739.9|99689.9|99735.2|99685.2|99776.3|99690.9|99731.8|99643.4|44
1656027300000|2022-06-23 23:35:00|99736.3|99686.3|99734.1|99684.1|99780.4|99688|99733.1|99628.9|34
1656027310000|2022-06-23 23:35:10|99733.5|99683.5|99737.4|99687.4|99782.1|99688.6|99733.5|99639.7|12
1656027320000|2022-06-23 23:35:20|99737.2|99687.2|99734.8|99684.8|99737.2|99687.2|99734.1|99684.1|16
1656027330000|2022-06-23 23:35:30|99735.3|99685.3|99732.6|99682.6|99736.1|99686.1|99727.2|99677.2|42
1656027340000|2022-06-23 23:35:40|99732.5|99682.5|99728.4|99678.4|99733.4|99683.4|99723.9|99673.9|63
1656027350000|2022-06-23 23:35:50|99729.6|99679.6|99727|99677|99730.2|99680.2|99725.4|99675.4|61
1656027360000|2022-06-23 23:36:00|99726.6|99676.6|99735.2|99685.2|99735.6|99685.6|99721.1|99671.1|62
1656027370000|2022-06-23 23:36:10|99734.3|99684.3|99737.9|99687.9|99773.8|99687.9|99730.2|99634.5|40
1656027380000|2022-06-23 23:36:20|99780.1|99649.7|99734.6|99684.6|99791.7|99691.6|99733.2|99632.3|66
1656027390000|2022-06-23 23:36:30|99734.3|99684.3|99731.9|99681.9|99736.2|99686.2|99731.8|99681.8|14
1656027400000|2022-06-23 23:36:40|99732.3|99682.3|99745.1|99695.1|99747.1|99697.1|99732.3|99682.3|35
1656027410000|2022-06-23 23:36:50|99745.5|99695.5|99750|99700|99750|99700|99743.4|99693.4|24
1656027420000|2022-06-23 23:37:00|99744.6|99694.6|99738.8|99688.8|99782.4|99695.1|99738.8|99651.8|21
1656027430000|2022-06-23 23:37:10|99738.9|99688.9|99731.8|99681.8|99789.2|99695.8|99728|99637.4|52
1656027440000|2022-06-23 23:37:20|99730.2|99680.2|99728.7|99678.7|99730.6|99680.6|99727.8|99677.8|21
1656027450000|2022-06-23 23:37:30|99729.7|99679.7|99732.1|99682.1|99790|99691.4|99725.1|99639.9|57
1656027460000|2022-06-23 23:37:40|99768.5|99638.6|99786.6|99657.1|99790.6|99702.7|99727.6|99638.6|67
1656027470000|2022-06-23 23:37:50|99783.9|99657.9|99745.5|99695.5|99807.4|99708.6|99728.9|99611|72
1656027480000|2022-06-23 23:38:00|99745.4|99695.4|99752.1|99702.1|99781.8|99702.1|99740.8|99649.8|59
1656027490000|2022-06-23 23:38:10|99742.2|99692.2|99748.8|99698.8|99786.2|99705.7|99742.2|99644.2|48
1656027500000|2022-06-23 23:38:20|99750.3|99700.3|99745.6|99695.6|99757.6|99707.6|99745.6|99695.6|26
1656027510000|2022-06-23 23:38:30|99754.6|99704.6|99744.7|99694.7|99754.6|99704.6|99743.9|99693.9|15
1656027520000|2022-06-23 23:38:40|99744.6|99694.6|99750.8|99700.8|99750.8|99700.8|99744.6|99694.6|10
1656027530000|2022-06-23 23:38:50|99749.6|99699.6|99756|99706|99792.2|99706.6|99743.5|99642.9|40
1656027540000|2022-06-23 23:39:00|99755.7|99705.7|99742.7|99692.7|99794|99707.6|99742.5|99665.4|30
1656027550000|2022-06-23 23:39:10|99743.4|99693.4|99740.7|99690.7|99745.5|99695.5|99739.3|99689.3|43
1656027560000|2022-06-23 23:39:20|99740.6|99690.6|99740.9|99690.9|99792|99697.3|99738.2|99641.8|38
1656027570000|2022-06-23 23:39:30|99742.7|99692.7|99753.8|99703.8|99754.9|99704.9|99738.4|99688.4|49
1656027580000|2022-06-23 23:39:40|99753.6|99703.6|99747|99697|99757|99707|99745.2|99695.2|49
1656027590000|2022-06-23 23:39:50|99746|99696|99743.6|99693.6|99794.9|99701.8|99741.4|99651.9|59
1656027600000|2022-06-23 23:40:00|99743.2|99693.2|99743.6|99693.6|99751.3|99701.3|99742.4|99692.4|30
1656027610000|2022-06-23 23:40:10|99747.1|99697.1|99751.3|99701.3|99787.9|99703.9|99747.1|99659|61
1656027620000|2022-06-23 23:40:20|99750.7|99700.7|99753.4|99703.4|99758.7|99708.7|99750.1|99700.1|51
1656027630000|2022-06-23 23:40:30|99750.9|99700.9|99756.5|99706.5|99756.9|99706.9|99750.8|99700.8|31
1656027640000|2022-06-23 23:40:40|99754.3|99704.3|99751.7|99701.7|99756.3|99706.3|99751.4|99701.4|29
1656027650000|2022-06-23 23:40:50|99751.6|99701.6|99764.3|99714.3|99767.9|99717.9|99748|99698|41
1656027660000|2022-06-23 23:41:00|99764.4|99714.4|99768.4|99718.4|99769.5|99719.5|99764.4|99714.4|36
1656027670000|2022-06-23 23:41:10|99768.7|99718.7|99771.3|99721.3|99775.5|99725.5|99766.9|99716.9|34
1656027680000|2022-06-23 23:41:20|99772|99722|99774.1|99724.1|99777.9|99727.9|99771|99721|56
1656027690000|2022-06-23 23:41:30|99773.6|99723.6|99774.9|99724.9|99774.9|99724.9|99772.4|99722.4|23
1656027700000|2022-06-23 23:41:40|99774.7|99724.7|99781.1|99731.1|99781.1|99731.1|99773.1|99723.1|20
1656027710000|2022-06-23 23:41:50|99779.7|99729.7|99779.4|99729.4|99781.5|99731.5|99776.9|99726.9|43
1656027720000|2022-06-23 23:42:00|99779.6|99729.6|99764.5|99714.5|99817.6|99730.5|99764.5|99668.7|50
1656027730000|2022-06-23 23:42:10|99766.8|99716.8|99774.7|99724.7|99818.5|99734|99766|99658.9|37
1656027740000|2022-06-23 23:42:20|99767.1|99717.1|99769|99719|99770.7|99720.7|99767|99717|28
1656027750000|2022-06-23 23:42:30|99770.4|99720.4|99772.5|99722.5|99774.7|99724.7|99768.1|99718.1|41
1656027760000|2022-06-23 23:42:40|99773.6|99723.6|99768.1|99718.1|99773.7|99723.7|99767.2|99717.2|30
1656027770000|2022-06-23 23:42:50|99767.9|99717.9|99768.8|99718.8|99768.8|99718.8|99767.9|99717.9|8
1656027780000|2022-06-23 23:43:00|99774.8|99724.8|99770.5|99720.5|99774.8|99724.8|99770.5|99720.5|8
1656027790000|2022-06-23 23:43:10|99770.9|99720.9|99769.7|99719.7|99774.6|99724.6|99769.7|99719.7|41
1656027800000|2022-06-23 23:43:20|99769.9|99719.9|99775.7|99725.7|99782.8|99732.8|99769.9|99719.9|36
1656027810000|2022-06-23 23:43:30|99775.2|99725.2|99773|99723|99777.7|99727.7|99772|99722|46
1656027820000|2022-06-23 23:43:40|99774.7|99724.7|99771.2|99721.2|99774.7|99724.7|99771.2|99721.2|7
1656027830000|2022-06-23 23:43:50|99771.8|99721.8|99767.2|99717.2|99771.8|99721.8|99767.2|99717.2|20
1656027840000|2022-06-23 23:44:00|99767.6|99717.6|99766.1|99716.1|99768.7|99718.7|99764.4|99714.4|53
1656027850000|2022-06-23 23:44:10|99767.9|99717.9|99767.3|99717.3|99768.7|99718.7|99764.7|99714.7|47
1656027860000|2022-06-23 23:44:20|99767.1|99717.1|99767.3|99717.3|99768.7|99718.7|99764.3|99714.3|43
1656027870000|2022-06-23 23:44:30|99765.7|99715.7|99763.6|99713.6|99767.3|99717.3|99760.6|99710.6|48
1656027880000|2022-06-23 23:44:40|99765.2|99715.2|99768.6|99718.6|99820.9|99726|99763.5|99675.9|49
1656027890000|2022-06-23 23:44:50|99768.7|99718.7|99768.8|99718.8|99770.8|99720.8|99767.5|99717.5|27
1656027900000|2022-06-23 23:45:00|99768.5|99718.5|99767.7|99717.7|99772.3|99722.3|99767.1|99717.1|60
1656027910000|2022-06-23 23:45:10|99767.2|99717.2|99768|99718|99769.4|99719.4|99766.3|99716.3|29
1656027920000|2022-06-23 23:45:20|99768.2|99718.2|99769.2|99719.2|99770.2|99720.2|99766.7|99716.7|20
1656027930000|2022-06-23 23:45:30|99768.4|99718.4|99769.2|99719.2|99770.1|99720.1|99767.6|99717.6|29
1656027940000|2022-06-23 23:45:40|99768.8|99718.8|99777.1|99727.1|99777.9|99727.9|99766.9|99716.9|59
1656027950000|2022-06-23 23:45:50|99776.5|99726.5|99777|99727|99810.2|99732.9|99767.5|99678.4|52
1656027960000|2022-06-23 23:46:00|99778.3|99728.3|99779.1|99729.1|99820|99731.3|99770.3|99687.3|45
1656027970000|2022-06-23 23:46:10|99778.7|99728.7|99780.4|99730.4|99821.6|99735.3|99772.2|99686.7|61
1656027980000|2022-06-23 23:46:20|99779.6|99729.6|99780.2|99730.2|99781.4|99731.4|99779.6|99729.6|19
1656027990000|2022-06-23 23:46:30|99780|99730|99842.3|99699.2|99842.3|99757.5|99780|99695.8|49
1656028000000|2022-06-23 23:46:40|99832.9|99699.7|99812.2|99762.2|99833.2|99764.2|99786.4|99682.8|65
1656028010000|2022-06-23 23:46:50|99811.9|99761.9|99812.1|99762.1|99849.8|99765.2|99793.9|99710.5|41
1656028020000|2022-06-23 23:47:00|99811.3|99761.3|99808.5|99758.5|99811.3|99761.3|99808|99758|13
1656028030000|2022-06-23 23:47:10|99806.5|99756.5|99806.4|99756.4|99813.5|99763.5|99805.7|99755.7|35
1656028040000|2022-06-23 23:47:20|99806.1|99756.1|99789.8|99739.8|99833.1|99756.2|99789.3|99703.4|56
1656028050000|2022-06-23 23:47:30|99789.2|99739.2|99792.2|99742.2|99798|99748|99783.9|99733.9|50
1656028060000|2022-06-23 23:47:40|99791.8|99741.8|99797.2|99747.2|99797.2|99747.2|99787.9|99737.9|47
1656028070000|2022-06-23 23:47:50|99798.5|99748.5|99788.1|99738.1|99798.6|99748.6|99787.8|99737.8|31
1656028080000|2022-06-23 23:48:00|99794|99744|99790.3|99740.3|99794|99744|99785.9|99735.9|41
1656028090000|2022-06-23 23:48:10|99791.5|99741.5|99787.7|99737.7|99791.5|99741.5|99787.7|99737.7|47
1656028100000|2022-06-23 23:48:20|99787.5|99737.5|99797.3|99747.3|99798.2|99748.2|99787.5|99737.5|51
1656028110000|2022-06-23 23:48:30|99804.3|99754.3|99798.1|99748.1|99804.7|99754.7|99798.1|99748.1|26
1656028120000|2022-06-23 23:48:40|99798.9|99748.9|99803.7|99753.7|99841|99755.4|99790.6|99707.5|58
1656028130000|2022-06-23 23:48:50|99803.3|99753.3|99804.4|99754.4|99806.6|99756.6|99802.3|99752.3|49
1656028140000|2022-06-23 23:49:00|99803.9|99753.9|99800.7|99750.7|99806.6|99756.6|99800.7|99750.7|36
1656028150000|2022-06-23 23:49:10|99800.9|99750.9|99802.4|99752.4|99803.9|99753.9|99800.5|99750.5|46
1656028160000|2022-06-23 23:49:20|99802.2|99752.2|99809.7|99759.7|99840.1|99760.9|99794.8|99692.5|59
1656028170000|2022-06-23 23:49:30|99811|99761|99805.5|99755.5|99813.8|99763.8|99801.4|99751.4|57
1656028180000|2022-06-23 23:49:40|99806.3|99756.3|99804.5|99754.5|99809.1|99759.1|99800.7|99750.7|41
1656028190000|2022-06-23 23:49:50|99804.6|99754.6|99804|99754|99815.6|99765.6|99800.3|99750.3|69
1656028200000|2022-06-23 23:50:00|99804.2|99754.2|99804.3|99754.3|99809.1|99759.1|99800.6|99750.6|63
1656028210000|2022-06-23 23:50:10|99804.1|99754.1|99804.4|99754.4|99806.4|99756.4|99800.6|99750.6|34
1656028220000|2022-06-23 23:50:20|99805.4|99755.4|99797.1|99747.1|99808.8|99758.8|99793.8|99743.8|60
1656028230000|2022-06-23 23:50:30|99796.9|99746.9|99796.8|99746.8|99800.6|99750.6|99795.6|99745.6|38
1656028240000|2022-06-23 23:50:40|99797.1|99747.1|99794.7|99744.7|99798.7|99748.7|99793.5|99743.5|42
1656028250000|2022-06-23 23:50:50|99794|99744|99794.6|99744.6|99799.3|99749.3|99793.1|99743.1|37
1656028260000|2022-06-23 23:51:00|99793.7|99743.7|99791.6|99741.6|99793.7|99743.7|99790.7|99740.7|56
1656028270000|2022-06-23 23:51:10|99791.7|99741.7|99795.6|99745.6|99795.8|99745.8|99790.9|99740.9|53
1656028280000|2022-06-23 23:51:20|99796|99746|99796.5|99746.5|99797.2|99747.2|99794|99744|32
1656028290000|2022-06-23 23:51:30|99794.1|99744.1|99795.1|99745.1|99798.5|99748.5|99793.9|99743.9|32
1656028300000|2022-06-23 23:51:40|99794.8|99744.8|99801.8|99751.8|99804.6|99754.6|99794.8|99744.8|21
1656028310000|2022-06-23 23:51:50|99801.1|99751.1|99802.7|99752.7|99808.4|99758.4|99801.1|99751.1|49
1656028320000|2022-06-23 23:52:00|99802.4|99752.4|99813.6|99763.6|99847|99764.7|99802.4|99718.5|50
1656028330000|2022-06-23 23:52:10|99811.9|99761.9|99805.2|99755.2|99814.5|99764.5|99803.3|99753.3|53
1656028340000|2022-06-23 23:52:20|99806.1|99756.1|99806.2|99756.2|99808.3|99758.3|99805.1|99755.1|28
1656028350000|2022-06-23 23:52:30|99805.9|99755.9|99813.3|99763.3|99815.7|99765.7|99805.9|99755.9|57
1656028360000|2022-06-23 23:52:40|99813.7|99763.7|99810.7|99760.7|99814.9|99764.9|99810|99760|48
1656028370000|2022-06-23 23:52:50|99810.9|99760.9|99814.6|99764.6|99818.5|99768.5|99800.6|99750.6|16
1656028380000|2022-06-23 23:53:00|99814|99764|99809.8|99759.8|99815.2|99765.2|99808.5|99758.5|23
1656028390000|2022-06-23 23:53:10|99809.2|99759.2|99809.5|99759.5|99810.3|99760.3|99808.9|99758.9|10
1656028400000|2022-06-23 23:53:20|99809.9|99759.9|99814.9|99764.9|99814.9|99764.9|99808.1|99758.1|17
1656028410000|2022-06-23 23:53:30|99815.4|99765.4|99816.9|99766.9|99820.4|99770.4|99806.7|99756.7|49
1656028420000|2022-06-23 23:53:40|99817.3|99767.3|99809.7|99759.7|99848.5|99768.2|99809.1|99716.9|43
1656028430000|2022-06-23 23:53:50|99809.9|99759.9|99807.6|99757.6|99822.6|99772.6|99807.6|99757.6|23
1656028440000|2022-06-23 23:54:00|99807.1|99757.1|99813.6|99763.6|99815.7|99765.7|99807.1|99757.1|11
1656028450000|2022-06-23 23:54:10|99812.5|99762.5|99808.1|99758.1|99812.5|99762.5|99807.9|99757.9|8
1656028460000|2022-06-23 23:54:20|99807.9|99757.9|99808.2|99758.2|99846.2|99764.3|99806.5|99719.9|23
1656028470000|2022-06-23 23:54:30|99808.3|99758.3|99808.8|99758.8|99809.6|99759.6|99806.1|99756.1|18
1656028480000|2022-06-23 23:54:40|99809.1|99759.1|99811.9|99761.9|99816.1|99766.1|99808.8|99758.8|12
1656028490000|2022-06-23 23:54:50|99812.7|99762.7|99812.6|99762.6|99815|99765|99807.2|99757.2|16
1656028500000|2022-06-23 23:55:00|99812.7|99762.7|99812.1|99762.1|99814.4|99764.4|99811.2|99761.2|36
1656028510000|2022-06-23 23:55:10|99811.8|99761.8|99819.7|99769.7|99824.9|99774.9|99811.8|99761.8|60
1656028520000|2022-06-23 23:55:20|99819.4|99769.4|99818.2|99768.2|99821.1|99771.1|99817.3|99767.3|46
1656028530000|2022-06-23 23:55:30|99818.3|99768.3|99819.6|99769.6|99820.9|99770.9|99817.2|99767.2|41
1656028540000|2022-06-23 23:55:40|99819.5|99769.5|99811.1|99761.1|99848.6|99772.9|99810.2|99723.5|61
1656028550000|2022-06-23 23:55:50|99810.3|99760.3|99807.9|99757.9|99811.7|99761.7|99806.1|99756.1|45
1656028560000|2022-06-23 23:56:00|99807.7|99757.7|99804.5|99754.5|99808.1|99758.1|99797.1|99747.1|35
1656028570000|2022-06-23 23:56:10|99809.1|99759.1|99814|99764|99815.8|99765.8|99808.3|99758.3|74
1656028580000|2022-06-23 23:56:20|99812.1|99762.1|99811.6|99761.6|99821.8|99771.8|99811.3|99761.3|66
1656028590000|2022-06-23 23:56:30|99832.3|99782.3|99822.5|99772.5|99859.2|99782.3|99814.7|99727.7|62
1656028600000|2022-06-23 23:56:40|99822.8|99772.8|99821.9|99771.9|99825|99775|99817|99767|68
1656028610000|2022-06-23 23:56:50|99821.5|99771.5|99814.8|99764.8|99822.4|99772.4|99814.8|99764.8|47
1656028620000|2022-06-23 23:57:00|99815.7|99765.7|99814.1|99764.1|99826.8|99776.8|99813.3|99763.3|59
1656028630000|2022-06-23 23:57:10|99814.6|99764.6|99818.2|99768.2|99827.5|99777.5|99813.7|99763.7|68
1656028640000|2022-06-23 23:57:20|99817.2|99767.2|99829.7|99779.7|99831.6|99781.6|99817.1|99767.1|60
1656028650000|2022-06-23 23:57:30|99829.6|99779.6|99823.6|99773.6|99864.1|99781|99820|99723.8|44
1656028660000|2022-06-23 23:57:40|99822|99772|99823.5|99773.5|99825.1|99775.1|99820.1|99770.1|47
1656028670000|2022-06-23 23:57:50|99824.3|99774.3|99825.4|99775.4|99825.8|99775.8|99817|99767|33
1656028680000|2022-06-23 23:58:00|99825.8|99775.8|99814.5|99764.5|99829.1|99779.1|99814.5|99764.5|50
1656028690000|2022-06-23 23:58:10|99813.5|99763.5|99813|99763|99819.8|99769.8|99810.5|99760.5|64
1656028700000|2022-06-23 23:58:20|99813.7|99763.7|99815.2|99765.2|99820.6|99770.6|99811.9|99761.9|60
1656028710000|2022-06-23 23:58:30|99815.4|99765.4|99813.1|99763.1|99818.8|99768.8|99812|99762|65
1656028720000|2022-06-23 23:58:40|99814.3|99764.3|99813.7|99763.7|99817.7|99767.7|99810.8|99760.8|65
1656028730000|2022-06-23 23:58:50|99806.3|99756.3|99816.3|99766.3|99822.4|99772.4|99806.3|99756.3|64
1656028740000|2022-06-23 23:59:00|99816.4|99766.4|99817.2|99767.2|99862.4|99774.6|99795.4|99717.8|66
1656028750000|2022-06-23 23:59:10|99815.2|99765.2|99816|99766|99828.5|99778.5|99808.2|99758.2|69
1656028760000|2022-06-23 23:59:20|99816.1|99766.1|99816.1|99766.1|99866.8|99769.4|99811.6|99739.7|73
1656028770000|2022-06-23 23:59:30|99815.8|99765.8|99813.9|99763.9|99821.8|99771.8|99812.5|99762.5|65
1656028780000|2022-06-23 23:59:40|99814.3|99764.3|99813.4|99763.4|99817.6|99767.6|99811.5|99761.5|70
1656028790000|2022-06-23 23:59:50|99813.3|99763.3|99813.5|99763.5|99816|99766|99812.1|99762.1|64
1656028800000|2022-06-24 00:00:00|99881.5|99681.5|99793.4|99743.4|99881.5|99769|99787.6|99664.6|74
1656028810000|2022-06-24 00:00:10|99786.1|99736.1|99833.1|99704.5|99863.5|99756.3|99775.5|99672.5|68
1656028820000|2022-06-24 00:00:20|99851.3|99696.8|99780|99730|99851.3|99745.4|99776.5|99673.5|59
1656028830000|2022-06-24 00:00:30|99776.7|99726.7|99793.2|99743.2|99838.7|99745|99767.3|99676.5|75
1656028840000|2022-06-24 00:00:40|99783.5|99733.5|99793.8|99743.8|99823|99745.2|99771.5|99690.7|58
1656028850000|2022-06-24 00:00:50|99794|99744|99795.5|99745.5|99796.7|99746.7|99771.7|99721.7|51
1656028860000|2022-06-24 00:01:00|99795.4|99745.4|99795.2|99745.2|99845.2|99751.2|99790|99696|66
1656028870000|2022-06-24 00:01:10|99796|99746|99838.1|99695.2|99861.2|99766.3|99785.7|99678.3|74
1656028880000|2022-06-24 00:01:20|99792.1|99742.1|99798.2|99748.2|99852.1|99752.4|99779.8|99684.1|69
1656028890000|2022-06-24 00:01:30|99797.4|99747.4|99850.7|99703.4|99869.9|99772.5|99795.3|99673.8|67
1656028900000|2022-06-24 00:01:40|99854.7|99701|99851.2|99711.5|99857.5|99761.2|99797.2|99695.5|62
1656028910000|2022-06-24 00:01:50|99850.8|99711.9|99837.2|99710.6|99852.2|99756.5|99793.4|99697.8|57
1656028920000|2022-06-24 00:02:00|99837.1|99710.2|99836.1|99692.8|99860.2|99748.6|99786.3|99669.1|63
1656028930000|2022-06-24 00:02:10|99831.2|99692.4|99815.9|99687.2|99852.5|99737.1|99776.9|99664.2|57
1656028940000|2022-06-24 00:02:20|99815.1|99688.2|99761|99711|99840.8|99744.7|99761|99659.7|59
1656028950000|2022-06-24 00:02:30|99821|99675.9|99770.8|99720.8|99828|99724.2|99751.4|99635.3|69
1656028960000|2022-06-24 00:02:40|99769.5|99719.5|99811.8|99685.1|99833|99724.8|99762|99643.9|71
1656028970000|2022-06-24 00:02:50|99770.5|99720.5|99811|99678.5|99823|99731|99767.3|99657.1|56
1656028980000|2022-06-24 00:03:00|99808.7|99682.6|99773.5|99723.5|99815|99723.9|99754.6|99654.2|67
1656028990000|2022-06-24 00:03:10|99773.7|99723.7|99810.6|99660.5|99827.2|99723.7|99757.1|99647.2|58
1656029000000|2022-06-24 00:03:20|99770.5|99720.5|99780.7|99730.7|99835.6|99730.9|99768.1|99649.7|62
1656029010000|2022-06-24 00:03:30|99780.8|99730.8|99822.4|99664.9|99834.3|99732.3|99764.8|99663.8|60
1656029020000|2022-06-24 00:03:40|99837.7|99680.9|99827.1|99668.3|99838.9|99749.8|99779|99667.8|63
1656029030000|2022-06-24 00:03:50|99821.4|99688.1|99814.8|99667.1|99836.1|99735.1|99773.5|99665.9|61
1656029040000|2022-06-24 00:04:00|99820.5|99669.9|99758|99708|99828.9|99722.4|99750.1|99648.3|68
1656029050000|2022-06-24 00:04:10|99758.1|99708.1|99806.6|99677.2|99825.2|99708.1|99758.1|99655.3|49
1656029060000|2022-06-24 00:04:20|99768.8|99718.8|99811.7|99655.5|99815.9|99718.8|99755.2|99655.5|44
1656029070000|2022-06-24 00:04:30|99833.3|99633.3|99822.3|99661|99839.2|99728.2|99750|99633.3|48
1656029080000|2022-06-24 00:04:40|99820.4|99665|99815.6|99664.5|99838.3|99728.2|99745.3|99634|66
1656029090000|2022-06-24 00:04:50|99810.9|99670.1|99810.3|99665.9|99833.2|99729|99762.5|99660.1|42
1656029100000|2022-06-24 00:05:00|99801.9|99675.2|99819.6|99685.3|99835.9|99724.1|99764.1|99660.7|60
1656029110000|2022-06-24 00:05:10|99768.5|99718.5|99788.9|99738.9|99821.9|99744.6|99768.4|99665.9|64
1656029120000|2022-06-24 00:05:20|99774.6|99724.6|99787.1|99737.1|99815.7|99744.2|99760.7|99684.1|49
1656029130000|2022-06-24 00:05:30|99786.1|99736.1|99814.9|99688.6|99832.5|99741.4|99776.8|99671.2|47
1656029140000|2022-06-24 00:05:40|99822.8|99681.3|99845.5|99675.5|99846.4|99737.9|99767.9|99668.9|46
1656029150000|2022-06-24 00:05:50|99845.6|99675.4|99781.5|99731.5|99845.6|99746.9|99773.3|99675.4|53
1656029160000|2022-06-24 00:06:00|99779.3|99729.3|99791.9|99741.9|99831.2|99743.6|99774.6|99677.4|64
1656029170000|2022-06-24 00:06:10|99788.8|99738.8|99790.4|99740.4|99841.8|99741.3|99773.7|99664.8|61
1656029180000|2022-06-24 00:06:20|99787.1|99737.1|99829.1|99698.9|99840.6|99738.2|99780.2|99683.9|46
1656029190000|2022-06-24 00:06:30|99786.4|99736.4|99782.5|99732.5|99825.2|99736.7|99779.1|99694.1|55
1656029200000|2022-06-24 00:06:40|99782.6|99732.6|99785.1|99735.1|99786.7|99736.7|99782|99732|55
1656029210000|2022-06-24 00:06:50|99785|99735|99821.5|99694.4|99829|99736|99778.4|99690|45
1656029220000|2022-06-24 00:07:00|99779|99729|99813.5|99687.9|99833.9|99730.8|99774.8|99669.9|58
1656029230000|2022-06-24 00:07:10|99774.6|99724.6|99773.7|99723.7|99810.4|99725.3|99770.9|99673.9|47
1656029240000|2022-06-24 00:07:20|99773.3|99723.3|99777.8|99727.8|99825.2|99743.7|99772.7|99682.5|47
1656029250000|2022-06-24 00:07:30|99824.5|99682.1|99777.9|99727.9|99824.9|99729.7|99759.7|99682.1|63
1656029260000|2022-06-24 00:07:40|99778|99728|99770.6|99720.6|99811|99729.6|99770.2|99682.6|45
1656029270000|2022-06-24 00:07:50|99771.1|99721.1|99813.5|99679.7|99822|99724.9|99770.2|99676|37
1656029280000|2022-06-24 00:08:00|99771.8|99721.8|99779.6|99729.6|99817.9|99740.9|99769.6|99678|56
1656029290000|2022-06-24 00:08:10|99779.9|99729.9|99770.5|99720.5|99814.2|99729.9|99766.3|99674.6|61
1656029300000|2022-06-24 00:08:20|99771.4|99721.4|99769.4|99719.4|99818|99732.9|99769.3|99674.7|33
1656029310000|2022-06-24 00:08:30|99770.3|99720.3|99769.3|99719.3|99784.8|99734.8|99768.8|99718.8|32
1656029320000|2022-06-24 00:08:40|99768.7|99718.7|99772.1|99722.1|99810.9|99734.7|99768.7|99679.7|51
1656029330000|2022-06-24 00:08:50|99771.9|99721.9|99813.9|99688.5|99836.5|99742.4|99770.4|99660.8|53
1656029340000|2022-06-24 00:09:00|99816.6|99686.1|99774.2|99724.2|99841.6|99733.2|99766.9|99665|36
1656029350000|2022-06-24 00:09:10|99818|99683.4|99778.3|99728.3|99821.9|99739.8|99775.9|99678|57
1656029360000|2022-06-24 00:09:20|99778.4|99728.4|99778.1|99728.1|99833.5|99730.8|99775.3|99675.6|53
1656029370000|2022-06-24 00:09:30|99778.3|99728.3|99813|99684.9|99822.8|99728.9|99769|99668.2|54
1656029380000|2022-06-24 00:09:40|99774.2|99724.2|99767.6|99717.6|99825.7|99724.2|99766.7|99663.1|68
1656029390000|2022-06-24 00:09:50|99803.9|99678.6|99757.6|99707.6|99803.9|99716.2|99757|99678.6|60
1656029400000|2022-06-24 00:10:00|99758.1|99708.1|99766.5|99716.5|99766.5|99716.5|99745|99695|63
1656029410000|2022-06-24 00:10:10|99753.4|99703.4|99806.8|99662.1|99806.8|99719.3|99751.4|99656.6|56
1656029420000|2022-06-24 00:10:20|99807|99662.3|99769.4|99719.4|99807.9|99723.5|99756.8|99661.3|64
1656029430000|2022-06-24 00:10:30|99769.3|99719.3|99769.3|99719.3|99821.7|99726.8|99767.9|99670.2|64
1656029440000|2022-06-24 00:10:40|99768.8|99718.8|99777|99727|99831.9|99731.8|99764.2|99677.2|58
1656029450000|2022-06-24 00:10:50|99776.7|99726.7|99775.8|99725.8|99842.8|99739.3|99772.1|99678.8|64
1656029460000|2022-06-24 00:11:00|99776.2|99726.2|99780.3|99730.3|99784.7|99734.7|99775.9|99725.9|55
1656029470000|2022-06-24 00:11:10|99780.2|99730.2|99783.7|99733.7|99824.6|99737.4|99775.7|99696.6|61
1656029480000|2022-06-24 00:11:20|99785.4|99735.4|99781.3|99731.3|99848.6|99743.8|99771.8|99650.4|68
1656029490000|2022-06-24 00:11:30|99780.4|99730.4|99777.1|99727.1|99827.3|99731.9|99777.1|99681.7|48
1656029500000|2022-06-24 00:11:40|99777.5|99727.5|99778.1|99728.1|99824.1|99731.3|99774.8|99680.5|65
1656029510000|2022-06-24 00:11:50|99779.6|99729.6|99780|99730|99835.4|99733.8|99765.4|99691.4|61
1656029520000|2022-06-24 00:12:00|99780.1|99730.1|99784.9|99734.9|99839.8|99736.1|99778.7|99669.5|70
1656029530000|2022-06-24 00:12:10|99823.9|99690.1|99826.2|99691.1|99829.9|99741|99785.1|99690|51
1656029540000|2022-06-24 00:12:20|99826.1|99700.9|99782.8|99732.8|99826.5|99739.5|99782.2|99700.9|50
1656029550000|2022-06-24 00:12:30|99782.9|99732.9|99784.9|99734.9|99823.1|99735|99777.1|99688.6|51
1656029560000|2022-06-24 00:12:40|99785.1|99735.1|99787.1|99737.1|99854.3|99744.7|99775.6|99677.9|50
1656029570000|2022-06-24 00:12:50|99786.4|99736.4|99789.4|99739.4|99830.7|99740.7|99785.6|99686.1|51
1656029580000|2022-06-24 00:13:00|99790.3|99740.3|99794|99744|99794.7|99744.7|99784.8|99734.8|51
1656029590000|2022-06-24 00:13:10|99793.8|99743.8|99793.6|99743.6|99795.9|99745.9|99793.3|99743.3|50
1656029600000|2022-06-24 00:13:20|99793.2|99743.2|99792.7|99742.7|99794.3|99744.3|99781.9|99731.9|51
1656029610000|2022-06-24 00:13:30|99792.5|99742.5|99841|99691.5|99851.4|99749|99789.8|99679.3|66
1656029620000|2022-06-24 00:13:40|99791|99741|99809.8|99759.8|99848.8|99759.9|99789|99713.5|65
1656029630000|2022-06-24 00:13:50|99809.7|99759.7|99806.2|99756.2|99862.2|99759.8|99805.2|99705.8|46
1656029640000|2022-06-24 00:14:00|99806.4|99756.4|99798.8|99748.8|99806.4|99756.4|99797.4|99747.4|56
1656029650000|2022-06-24 00:14:10|99798.7|99748.7|99807.9|99757.9|99808|99758|99791.6|99741.6|53
1656029660000|2022-06-24 00:14:20|99808.7|99758.7|99805.5|99755.5|99860.7|99765.1|99804.8|99703.3|41
1656029670000|2022-06-24 00:14:30|99805.3|99755.3|99809.3|99759.3|99864|99759.3|99804.9|99709.6|51
1656029680000|2022-06-24 00:14:40|99809.2|99759.2|99805.8|99755.8|99810|99760|99802.2|99752.2|43
1656029690000|2022-06-24 00:14:50|99805.7|99755.7|99811.4|99761.4|99863.4|99765.3|99803.5|99715|60
1656029700000|2022-06-24 00:15:00|99811.6|99761.6|99807.5|99757.5|99865.7|99761.6|99805.7|99696.6|63
1656029710000|2022-06-24 00:15:10|99806.7|99756.7|99809.2|99759.2|99867.4|99772.9|99804.3|99718.9|65
1656029720000|2022-06-24 00:15:20|99808.9|99758.9|99802|99752|99848.8|99759.9|99800.8|99715.4|67
1656029730000|2022-06-24 00:15:30|99803.2|99753.2|99802.7|99752.7|99844.1|99759.2|99798.1|99697.8|57
1656029740000|2022-06-24 00:15:40|99802.6|99752.6|99804.4|99754.4|99805.2|99755.2|99802|99752|55
1656029750000|2022-06-24 00:15:50|99804.6|99754.6|99808.6|99758.6|99851.9|99760.3|99802.9|99709.4|63
1656029760000|2022-06-24 00:16:00|99808.7|99758.7|99809.9|99759.9|99854.9|99759.9|99788.8|99707.8|75
1656029770000|2022-06-24 00:16:10|99809.5|99759.5|99806.7|99756.7|99858.3|99767.2|99804.3|99713.5|71
1656029780000|2022-06-24 00:16:20|99807|99757|99810.8|99760.8|99849.2|99763.3|99806.8|99722.6|40
1656029790000|2022-06-24 00:16:30|99810.9|99760.9|99849.3|99720.2|99863.2|99762.7|99798|99711.6|49
1656029800000|2022-06-24 00:16:40|99851.9|99721.4|99800.5|99750.5|99851.9|99762.1|99796|99719.7|46
1656029810000|2022-06-24 00:16:50|99872.4|99727.6|99810.2|99760.2|99881.1|99763.5|99809.7|99716.8|53
1656029820000|2022-06-24 00:17:00|99810.5|99760.5|99799.9|99749.9|99852.4|99760.5|99799.9|99714.6|77
1656029830000|2022-06-24 00:17:10|99798.9|99748.9|99811.2|99761.2|99814.8|99764.8|99798|99748|76
1656029840000|2022-06-24 00:17:20|99811.5|99761.5|99810.7|99760.7|99812.4|99762.4|99809.3|99759.3|59
1656029850000|2022-06-24 00:17:30|99809.9|99759.9|99819.6|99769.6|99832.2|99782.2|99808.8|99758.8|63
1656029860000|2022-06-24 00:17:40|99819.5|99769.5|99817.3|99767.3|99879.3|99770.5|99816.4|99701.9|54
1656029870000|2022-06-24 00:17:50|99817.4|99767.4|99818.8|99768.8|99874.1|99771.1|99814.9|99720.1|50
1656029880000|2022-06-24 00:18:00|99819.5|99769.5|99820.9|99770.9|99872.4|99773.5|99818|99730.2|54
1656029890000|2022-06-24 00:18:10|99820.3|99770.3|99817.9|99767.9|99821.6|99771.6|99817.4|99767.4|48
1656029900000|2022-06-24 00:18:20|99817.4|99767.4|99809.1|99759.1|99820.2|99770.2|99809.1|99759.1|54
1656029910000|2022-06-24 00:18:30|99823.4|99773.4|99813.5|99763.5|99855.4|99773.4|99805.1|99714.3|59
1656029920000|2022-06-24 00:18:40|99812.5|99762.5|99808.5|99758.5|99856.4|99764.8|99795.2|99723.2|58
1656029930000|2022-06-24 00:18:50|99808.4|99758.4|99809.5|99759.5|99849.1|99761.5|99797.9|99709.7|58
1656029940000|2022-06-24 00:19:00|99812|99762|99810.7|99760.7|99855.9|99763.4|99806.2|99718.7|61
1656029950000|2022-06-24 00:19:10|99810.1|99760.1|99805.9|99755.9|99812.7|99762.7|99804.6|99754.6|53
1656029960000|2022-06-24 00:19:20|99806.4|99756.4|99811.8|99761.8|99812.1|99762.1|99798.3|99748.3|54
1656029970000|2022-06-24 00:19:30|99811.2|99761.2|99819.8|99769.8|99873.8|99779.4|99811.2|99718.9|61
1656029980000|2022-06-24 00:19:40|99819.6|99769.6|99818.9|99768.9|99866.9|99774.4|99814.5|99730.1|70
1656029990000|2022-06-24 00:19:50|99819.7|99769.7|99814.4|99764.4|99872|99775.6|99813.3|99730|58
1656030000000|2022-06-24 00:20:00|99815.3|99765.3|99804.7|99754.7|99843.4|99771.1|99801.5|99715.3|62
1656030010000|2022-06-24 00:20:10|99804.6|99754.6|99807.2|99757.2|99846.2|99757.2|99801.2|99717.8|56
1656030020000|2022-06-24 00:20:20|99807.7|99757.7|99835.4|99709.2|99849.3|99757.7|99787|99704.2|68
1656030030000|2022-06-24 00:20:30|99793.6|99743.6|99792.3|99742.3|99837|99749.1|99788.1|99700.9|65
1656030040000|2022-06-24 00:20:40|99791.7|99741.7|99789.8|99739.8|99842.6|99743|99785.7|99701.9|49
1656030050000|2022-06-24 00:20:50|99789.6|99739.6|99786.5|99736.5|99791.3|99741.3|99786.5|99736.5|50
1656030060000|2022-06-24 00:21:00|99786.3|99736.3|99771.1|99721.1|99821.5|99736.3|99771.1|99696.2|66
1656030070000|2022-06-24 00:21:10|99771.2|99721.2|99758.2|99708.2|99778.4|99728.4|99757.4|99707.4|61
1656030080000|2022-06-24 00:21:20|99758.6|99708.6|99754.9|99704.9|99767.1|99717.1|99754.1|99704.1|50
1656030090000|2022-06-24 00:21:30|99755|99705|99752.1|99702.1|99786.2|99707.2|99748.2|99661.1|49
1656030100000|2022-06-24 00:21:40|99752.7|99702.7|99740.8|99690.8|99754.5|99704.5|99740.5|99690.5|44
1656030110000|2022-06-24 00:21:50|99740.9|99690.9|99743.8|99693.8|99755.3|99705.3|99740.2|99690.2|59
1656030120000|2022-06-24 00:22:00|99743.7|99693.7|99739.6|99689.6|99743.9|99693.9|99737.2|99687.2|64
1656030130000|2022-06-24 00:22:10|99739.7|99689.7|99735.4|99685.4|99741.1|99691.1|99734.9|99684.9|60
1656030140000|2022-06-24 00:22:20|99735.1|99685.1|99731.2|99681.2|99735.7|99685.7|99724.2|99674.2|54
1656030150000|2022-06-24 00:22:30|99790.3|99643.6|99739.5|99689.5|99791.6|99695.1|99728.1|99643.6|70
1656030160000|2022-06-24 00:22:40|99739.3|99689.3|99736.3|99686.3|99740.2|99690.2|99734.3|99684.3|61
1656030170000|2022-06-24 00:22:50|99735.9|99685.9|99736.2|99686.2|99751|99701|99735.9|99685.9|47
1656030180000|2022-06-24 00:23:00|99736.4|99686.4|99744.4|99694.4|99746|99696|99736.3|99686.3|47
1656030190000|2022-06-24 00:23:10|99747.1|99697.1|99746.3|99696.3|99747.6|99697.6|99741.6|99691.6|47
1656030200000|2022-06-24 00:23:20|99746.9|99696.9|99736.5|99686.5|99750.7|99700.7|99729.5|99679.5|63
1656030210000|2022-06-24 00:23:30|99736.6|99686.6|99733.5|99683.5|99741|99691|99733.5|99683.5|53
1656030220000|2022-06-24 00:23:40|99733.2|99683.2|99741|99691|99741.9|99691.9|99720.7|99670.7|65
1656030230000|2022-06-24 00:23:50|99740|99690|99733.2|99683.2|99740.7|99690.7|99728.3|99678.3|57
1656030240000|2022-06-24 00:24:00|99733.6|99683.6|99721|99671|99733.6|99683.6|99721|99671|61
1656030250000|2022-06-24 00:24:10|99721.1|99671.1|99717.6|99667.6|99723.5|99673.5|99714|99664|67
1656030260000|2022-06-24 00:24:20|99717.7|99667.7|99731.5|99681.5|99777.2|99685.6|99717.7|99634.6|61
1656030270000|2022-06-24 00:24:30|99731.1|99681.1|99722.8|99672.8|99732.3|99682.3|99720|99670|48
1656030280000|2022-06-24 00:24:40|99722.4|99672.4|99724|99674|99725.6|99675.6|99714.8|99664.8|44
1656030290000|2022-06-24 00:24:50|99724.1|99674.1|99720.8|99670.8|99724.1|99674.1|99711.9|99661.9|42
1656030300000|2022-06-24 00:25:00|99721.2|99671.2|99726|99676|99726.1|99676.1|99714.5|99664.5|60
1656030310000|2022-06-24 00:25:10|99725.7|99675.7|99718.1|99668.1|99726|99676|99717.7|99667.7|61
1656030320000|2022-06-24 00:25:20|99717.8|99667.8|99734.8|99684.8|99734.8|99684.8|99717.5|99667.5|66
1656030330000|2022-06-24 00:25:30|99734.4|99684.4|99743.5|99693.5|99784.4|99694|99722.1|99645.8|64
1656030340000|2022-06-24 00:25:40|99743.2|99693.2|99751.3|99701.3|99797.7|99706.2|99740.5|99650.9|69
1656030350000|2022-06-24 00:25:50|99751.5|99701.5|99754.8|99704.8|99798.2|99710.1|99751.5|99657.8|52
1656030360000|2022-06-24 00:26:00|99754.3|99704.3|99755.6|99705.6|99809.5|99714.1|99741.8|99666.2|49
1656030370000|2022-06-24 00:26:10|99756.6|99706.6|99749.7|99699.7|99756.6|99706.6|99749.7|99699.7|40
1656030380000|2022-06-24 00:26:20|99749.4|99699.4|99744.8|99694.8|99786.8|99701.9|99741.2|99654|57
1656030390000|2022-06-24 00:26:30|99745.4|99695.4|99737.5|99687.5|99826.6|99698.3|99735.8|99626.6|56
1656030400000|2022-06-24 00:26:40|99738.4|99688.4|99745.6|99695.6|99800.9|99704|99737.6|99647.3|58
1656030410000|2022-06-24 00:26:50|99749.1|99699.1|99743.8|99693.8|99749.1|99699.1|99735.4|99685.4|43
1656030420000|2022-06-24 00:27:00|99743.6|99693.6|99739.1|99689.1|99745.3|99695.3|99739.1|99689.1|26
1656030430000|2022-06-24 00:27:10|99739|99689|99742.1|99692.1|99742.1|99692.1|99737.4|99687.4|36
1656030440000|2022-06-24 00:27:20|99742|99692|99742.7|99692.7|99744.4|99694.4|99740.5|99690.5|49
1656030450000|2022-06-24 00:27:30|99743|99693|99745.6|99695.6|99751.3|99701.3|99740.7|99690.7|46
1656030460000|2022-06-24 00:27:40|99747.8|99697.8|99752.9|99702.9|99753.8|99703.8|99741.8|99691.8|49
1656030470000|2022-06-24 00:27:50|99753.2|99703.2|99752.3|99702.3|99760.2|99710.2|99749.6|99699.6|44
1656030480000|2022-06-24 00:28:00|99752.1|99702.1|99761.1|99711.1|99763.2|99713.2|99752.1|99702.1|35
1656030490000|2022-06-24 00:28:10|99760.8|99710.8|99767|99717|99812.1|99726.9|99755.3|99672.8|62
1656030500000|2022-06-24 00:28:20|99767.8|99717.8|99781.7|99731.7|99828|99735.3|99767.6|99684.8|57
1656030510000|2022-06-24 00:28:30|99781.8|99731.8|99788.9|99738.9|99826.6|99740.3|99775.5|99689.4|58
1656030520000|2022-06-24 00:28:40|99788.8|99738.8|99791.5|99741.5|99828.9|99742.7|99771.5|99697.4|55
1656030530000|2022-06-24 00:28:50|99794.5|99744.5|99799.7|99749.7|99842.3|99756.9|99786.7|99686.9|65
1656030540000|2022-06-24 00:29:00|99799.6|99749.6|99799.3|99749.3|99851.9|99753.6|99788.5|99699.9|49
1656030550000|2022-06-24 00:29:10|99799.4|99749.4|99808.5|99758.5|99865.2|99758.5|99798.2|99697|56
1656030560000|2022-06-24 00:29:20|99808.1|99758.1|99805.3|99755.3|99850.7|99762.8|99804.7|99716.4|57
1656030570000|2022-06-24 00:29:30|99806.1|99756.1|99800.5|99750.5|99843.5|99757.6|99800|99712.4|50
1656030580000|2022-06-24 00:29:40|99800.6|99750.6|99801.2|99751.2|99843.1|99751.2|99785.6|99709.5|55
1656030590000|2022-06-24 00:29:50|99801.6|99751.6|99803.7|99753.7|99858.9|99754.5|99801.6|99706.1|38
1656030600000|2022-06-24 00:30:00|99803.1|99753.1|99811.7|99761.7|99812|99762|99800.7|99750.7|50
1656030610000|2022-06-24 00:30:10|99811.5|99761.5|99809.7|99759.7|99811.8|99761.8|99803.8|99753.8|63
1656030620000|2022-06-24 00:30:20|99811|99761|99817.2|99767.2|99862.5|99767.8|99811|99717.3|46
1656030630000|2022-06-24 00:30:30|99817.1|99767.1|99801.7|99751.7|99848.9|99769.5|99801.4|99715.5|66
1656030640000|2022-06-24 00:30:40|99802.3|99752.3|99807.3|99757.3|99856.9|99758|99801.2|99705.7|38
1656030650000|2022-06-24 00:30:50|99807.1|99757.1|99812.7|99762.7|99812.9|99762.9|99806.3|99756.3|43
1656030660000|2022-06-24 00:31:00|99812.8|99762.8|99813.2|99763.2|99813.9|99763.9|99810.7|99760.7|44
1656030670000|2022-06-24 00:31:10|99813.1|99763.1|99819.8|99769.8|99862.5|99769.8|99813.1|99725.9|56
1656030680000|2022-06-24 00:31:20|99819.7|99769.7|99817|99767|99856.5|99771.3|99816.2|99730.9|51
1656030690000|2022-06-24 00:31:30|99816.4|99766.4|99820.6|99770.6|99871.3|99777.4|99816|99728.6|55
1656030700000|2022-06-24 00:31:40|99820.2|99770.2|99846.4|99796.4|99889|99797.9|99820.1|99739.4|73
1656030710000|2022-06-24 00:31:50|99849.3|99799.3|99861.6|99811.6|99898.9|99812.1|99838|99747.3|70
1656030720000|2022-06-24 00:32:00|99857.6|99807.6|99889.1|99753.2|99894.9|99810.1|99839|99747.8|73
1656030730000|2022-06-24 00:32:10|99893.4|99748.1|99875.6|99748|99900.2|99805.9|99837.4|99744.6|55
1656030740000|2022-06-24 00:32:20|99883.6|99743|99848.7|99798.7|99895.9|99812|99837.5|99743|49
1656030750000|2022-06-24 00:32:30|99843.6|99793.6|99852|99802|99894|99805.8|99843|99753.9|57
1656030760000|2022-06-24 00:32:40|99853.6|99803.6|99852.2|99802.2|99855.5|99805.5|99850.8|99800.8|54
1656030770000|2022-06-24 00:32:50|99852|99802|99856.2|99806.2|99891.1|99808.9|99848.7|99756.8|67
1656030780000|2022-06-24 00:33:00|99856.5|99806.5|99846.8|99796.8|99862.4|99812.4|99843.3|99793.3|66
1656030790000|2022-06-24 00:33:10|99847|99797|99847.4|99797.4|99891.3|99802.1|99840.5|99750.5|73
1656030800000|2022-06-24 00:33:20|99847.9|99797.9|99845.6|99795.6|99887.1|99805.6|99839.7|99746.2|66
1656030810000|2022-06-24 00:33:30|99844.5|99794.5|99888.5|99756.2|99892.3|99802.1|99843.9|99748.5|62
1656030820000|2022-06-24 00:33:40|99886.6|99755.8|99839.8|99789.8|99891.9|99794.8|99837.6|99746.5|63
1656030830000|2022-06-24 00:33:50|99836.5|99786.5|99835.9|99785.9|99872.5|99793.6|99829.1|99745.7|58
1656030840000|2022-06-24 00:34:00|99836.3|99786.3|99837.5|99787.5|99874.3|99795.4|99835.5|99743|68
1656030850000|2022-06-24 00:34:10|99840.9|99790.9|99847.3|99797.3|99895.5|99798.8|99831.5|99735.5|68
1656030860000|2022-06-24 00:34:20|99847|99797|99844|99794|99874.5|99807.3|99835.7|99748.2|72
1656030870000|2022-06-24 00:34:30|99844.6|99794.6|99887.9|99758.9|99898.1|99805.3|99840.7|99741.4|54
1656030880000|2022-06-24 00:34:40|99890.8|99758.6|99842|99792|99899.3|99801|99835.6|99749.2|68
1656030890000|2022-06-24 00:34:50|99841.6|99791.6|99899.3|99761.2|99907.8|99810.4|99841.6|99751|54
1656030900000|2022-06-24 00:35:00|99855.8|99805.8|99859.6|99809.6|99892.5|99810.3|99850.4|99753.2|64
1656030910000|2022-06-24 00:35:10|99853.5|99803.5|99897.8|99769|99906.3|99818.1|99843.3|99756|67
1656030920000|2022-06-24 00:35:20|99897.4|99769.2|99857.6|99807.6|99910.9|99819.8|99850.8|99768.5|71
1656030930000|2022-06-24 00:35:30|99857.3|99807.3|99866.6|99816.6|99906.3|99818.6|99857.3|99777.1|59
1656030940000|2022-06-24 00:35:40|99866.9|99816.9|99871|99821|99913.4|99824.7|99866.6|99779|64
1656030950000|2022-06-24 00:35:50|99871.4|99821.4|99911.5|99780.7|99916|99822.8|99864|99761.1|70
1656030960000|2022-06-24 00:36:00|99911|99780.6|99856.6|99806.6|99914.8|99821.1|99853.6|99765.7|62
1656030970000|2022-06-24 00:36:10|99856.8|99806.8|99857.2|99807.2|99899.1|99809|99849.3|99760.7|72
1656030980000|2022-06-24 00:36:20|99858.7|99808.7|99850.5|99800.5|99858.9|99808.9|99847.2|99797.2|59
1656030990000|2022-06-24 00:36:30|99850.6|99800.6|99880.1|99754.2|99881.2|99803|99830.6|99741.9|45
1656031000000|2022-06-24 00:36:40|99842.5|99792.5|99852.8|99802.8|99881.7|99803|99842.1|99747.3|48
1656031010000|2022-06-24 00:36:50|99853.7|99803.7|99849.1|99799.1|99898.1|99805.7|99844.6|99757.2|41
1656031020000|2022-06-24 00:37:00|99847.9|99797.9|99845.4|99795.4|99900.6|99803.7|99833.2|99740.1|71
1656031030000|2022-06-24 00:37:10|99846.2|99796.2|99831.5|99781.5|99892.5|99800.7|99831.5|99745.8|66
1656031040000|2022-06-24 00:37:20|99843|99793|99841.6|99791.6|99880.7|99804.1|99838.5|99752.3|62
1656031050000|2022-06-24 00:37:30|99842|99792|99839.5|99789.5|99853.2|99803.2|99838.4|99788.4|48
1656031060000|2022-06-24 00:37:40|99839.6|99789.6|99835.7|99785.7|99873.2|99790.6|99825.4|99742.4|53
1656031070000|2022-06-24 00:37:50|99836|99786|99833.5|99783.5|99836.9|99786.9|99817.2|99767.2|31
1656031080000|2022-06-24 00:38:00|99829.5|99779.5|99871.7|99731.6|99871.7|99789.6|99815.2|99731.6|50
1656031090000|2022-06-24 00:38:10|99826.8|99776.8|99832.8|99782.8|99874.9|99791.3|99817.7|99727.8|61
1656031100000|2022-06-24 00:38:20|99833|99783|99867.4|99735.9|99867.4|99783.7|99824.9|99735.9|47
1656031110000|2022-06-24 00:38:30|99864.9|99732.4|99825.2|99775.2|99864.9|99785.3|99816|99732.4|55
1656031120000|2022-06-24 00:38:40|99818.5|99768.5|99829|99779|99829.7|99779.7|99809.2|99759.2|44
1656031130000|2022-06-24 00:38:50|99828.2|99778.2|99819.7|99769.7|99883.6|99788.2|99818.3|99732.4|59
1656031140000|2022-06-24 00:39:00|99825.6|99775.6|99875.3|99741.3|99885.6|99794.8|99825.6|99735.3|68
1656031150000|2022-06-24 00:39:10|99873|99741|99835.8|99785.8|99882.2|99791|99834.7|99734.6|48
1656031160000|2022-06-24 00:39:20|99836.1|99786.1|99841.3|99791.3|99883|99795.7|99829.5|99746.2|66
1656031170000|2022-06-24 00:39:30|99841.1|99791.1|99836.7|99786.7|99841.1|99791.1|99832.7|99782.7|33
1656031180000|2022-06-24 00:39:40|99837.2|99787.2|99831|99781|99840.8|99790.8|99831|99781|39
1656031190000|2022-06-24 00:39:50|99831.8|99781.8|99829.6|99779.6|99873.5|99786.2|99827.8|99747|31
1656031200000|2022-06-24 00:40:00|99830.3|99780.3|99829.1|99779.1|99833.4|99783.4|99820.9|99770.9|63
1656031210000|2022-06-24 00:40:10|99828.5|99778.5|99825.2|99775.2|99870.4|99781.2|99822|99723.3|55
1656031220000|2022-06-24 00:40:20|99827.6|99777.6|99834.3|99784.3|99834.3|99784.3|99821.1|99771.1|39
1656031230000|2022-06-24 00:40:30|99834.1|99784.1|99838.4|99788.4|99883|99790.2|99832|99735.6|34
1656031240000|2022-06-24 00:40:40|99837.6|99787.6|99817.7|99767.7|99864|99787.6|99806.7|99723.9|67
1656031250000|2022-06-24 00:40:50|99818.3|99768.3|99861.7|99721|99867.7|99774.8|99807|99721|54
1656031260000|2022-06-24 00:41:00|99817.7|99767.7|99818.9|99768.9|99867.3|99775.2|99816.9|99730|55
1656031270000|2022-06-24 00:41:10|99821.3|99771.3|99814.3|99764.3|99821.7|99771.7|99813.1|99763.1|35
1656031280000|2022-06-24 00:41:20|99814.7|99764.7|99810.1|99760.1|99848|99771|99807.6|99722.3|40
1656031290000|2022-06-24 00:41:30|99810.2|99760.2|99802.5|99752.5|99850.2|99762.7|99791.4|99701.7|53
1656031300000|2022-06-24 00:41:40|99802.4|99752.4|99811.3|99761.3|99811.3|99761.3|99792.3|99742.3|52
1656031310000|2022-06-24 00:41:50|99811.8|99761.8|99812.9|99762.9|99813.1|99763.1|99802.6|99752.6|42
1656031320000|2022-06-24 00:42:00|99807.8|99757.8|99819.4|99769.4|99820|99770|99805.4|99755.4|52
1656031330000|2022-06-24 00:42:10|99818.4|99768.4|99803.1|99753.1|99821.8|99771.8|99803.1|99753.1|53
1656031340000|2022-06-24 00:42:20|99803.2|99753.2|99807.2|99757.2|99850.3|99769.3|99796.4|99721.3|53
1656031350000|2022-06-24 00:42:30|99807.3|99757.3|99801.5|99751.5|99811.2|99761.2|99791.1|99741.1|59
1656031360000|2022-06-24 00:42:40|99801.8|99751.8|99803.4|99753.4|99803.8|99753.8|99799.2|99749.2|28
1656031370000|2022-06-24 00:42:50|99803|99753|99796.5|99746.5|99809.8|99759.8|99795.2|99745.2|34
1656031380000|2022-06-24 00:43:00|99795.9|99745.9|99794.8|99744.8|99838.5|99750.4|99787|99700|53
1656031390000|2022-06-24 00:43:10|99787.9|99737.9|99802.8|99752.8|99807.8|99757.8|99787.9|99737.9|49
1656031400000|2022-06-24 00:43:20|99803.8|99753.8|99803.9|99753.9|99814.5|99764.5|99801.1|99751.1|47
1656031410000|2022-06-24 00:43:30|99801.4|99751.4|99812|99762|99814.4|99764.4|99801.4|99751.4|31
1656031420000|2022-06-24 00:43:40|99802.6|99752.6|99799.1|99749.1|99803.1|99753.1|99798.9|99748.9|19
1656031430000|2022-06-24 00:43:50|99799.5|99749.5|99798|99748|99810.5|99760.5|99796.1|99746.1|46
1656031440000|2022-06-24 00:44:00|99796.6|99746.6|99797.5|99747.5|99801.7|99751.7|99782.2|99732.2|42
1656031450000|2022-06-24 00:44:10|99797.9|99747.9|99800.8|99750.8|99804.4|99754.4|99789.7|99739.7|44
1656031460000|2022-06-24 00:44:20|99800.9|99750.9|99798.2|99748.2|99805.5|99755.5|99794.9|99744.9|55
1656031470000|2022-06-24 00:44:30|99797.1|99747.1|99790.5|99740.5|99841.7|99758|99789.3|99711.9|56
1656031480000|2022-06-24 00:44:40|99798.4|99748.4|99791.8|99741.8|99804.8|99754.8|99784|99734|48
1656031490000|2022-06-24 00:44:50|99786.7|99736.7|99791|99741|99791.8|99741.8|99772.9|99722.9|52
1656031500000|2022-06-24 00:45:00|99790.9|99740.9|99798|99748|99800.8|99750.8|99779.7|99729.7|56
1656031510000|2022-06-24 00:45:10|99797.8|99747.8|99793.6|99743.6|99798|99748|99791.4|99741.4|48
1656031520000|2022-06-24 00:45:20|99793.8|99743.8|99788.1|99738.1|99793.8|99743.8|99782.8|99732.8|34
1656031530000|2022-06-24 00:45:30|99788.8|99738.8|99792.7|99742.7|99795|99745|99775.7|99725.7|43
1656031540000|2022-06-24 00:45:40|99792.4|99742.4|99794.5|99744.5|99798.2|99748.2|99790.7|99740.7|38
1656031550000|2022-06-24 00:45:50|99794.3|99744.3|99770.6|99720.6|99796.3|99746.3|99770.6|99720.6|63
1656031560000|2022-06-24 00:46:00|99772.7|99722.7|99767.7|99717.7|99778.8|99728.8|99765.8|99715.8|67
1656031570000|2022-06-24 00:46:10|99768.3|99718.3|99763.1|99713.1|99771.1|99721.1|99759|99709|54
1656031580000|2022-06-24 00:46:20|99761.7|99711.7|99764.1|99714.1|99769.5|99719.5|99758.4|99708.4|58
1656031590000|2022-06-24 00:46:30|99763.9|99713.9|99767.8|99717.8|99770.9|99720.9|99763.9|99713.9|51
1656031600000|2022-06-24 00:46:40|99768|99718|99766.6|99716.6|99771.2|99721.2|99766.6|99716.6|47
1656031610000|2022-06-24 00:46:50|99767.6|99717.6|99768.1|99718.1|99772.7|99722.7|99756.9|99706.9|57
1656031620000|2022-06-24 00:47:00|99768.2|99718.2|99759.3|99709.3|99768.2|99718.2|99758.5|99708.5|57
1656031630000|2022-06-24 00:47:10|99759.4|99709.4|99758.6|99708.6|99765|99715|99756.5|99706.5|53
1656031640000|2022-06-24 00:47:20|99758.5|99708.5|99755.8|99705.8|99761|99711|99755.4|99705.4|58
1656031650000|2022-06-24 00:47:30|99755.9|99705.9|99744.7|99694.7|99757.2|99707.2|99743|99693|58
1656031660000|2022-06-24 00:47:40|99744.6|99694.6|99736.3|99686.3|99748.4|99698.4|99734.2|99684.2|61
1656031670000|2022-06-24 00:47:50|99737.2|99687.2|99744.3|99694.3|99785.6|99699.5|99734.2|99647.6|64
1656031680000|2022-06-24 00:48:00|99744.9|99694.9|99719|99669|99780.8|99698.1|99713.6|99655.2|66
1656031690000|2022-06-24 00:48:10|99716.8|99666.8|99726.9|99676.9|99730.5|99680.5|99715.9|99665.9|70
1656031700000|2022-06-24 00:48:20|99727.9|99677.9|99724.7|99674.7|99735.7|99685.7|99724.6|99674.6|67
1656031710000|2022-06-24 00:48:30|99724.6|99674.6|99735.6|99685.6|99736.4|99686.4|99720.6|99670.6|68
1656031720000|2022-06-24 00:48:40|99735.9|99685.9|99744|99694|99744.2|99694.2|99735|99685|68
1656031730000|2022-06-24 00:48:50|99744.1|99694.1|99748.7|99698.7|99752.9|99702.9|99738.3|99688.3|65
1656031740000|2022-06-24 00:49:00|99749.3|99699.3|99752.7|99702.7|99798.6|99715.9|99744.6|99660|67
1656031750000|2022-06-24 00:49:10|99747.8|99697.8|99761.9|99711.9|99767.3|99717.3|99747.8|99697.8|65
1656031760000|2022-06-24 00:49:20|99762|99712|99760.2|99710.2|99769.7|99719.7|99759.2|99709.2|50
1656031770000|2022-06-24 00:49:30|99760.1|99710.1|99760.7|99710.7|99766.5|99716.5|99752.7|99702.7|64
1656031780000|2022-06-24 00:49:40|99759.9|99709.9|99751.4|99701.4|99763.6|99713.6|99751.4|99701.4|44
1656031790000|2022-06-24 00:49:50|99756.9|99706.9|99752.2|99702.2|99759.7|99709.7|99751.6|99701.6|43
1656031800000|2022-06-24 00:50:00|99756.4|99706.4|99756.7|99706.7|99761.9|99711.9|99747.4|99697.4|65
1656031810000|2022-06-24 00:50:10|99759.2|99709.2|99766|99716|99769|99719|99756|99706|67
1656031820000|2022-06-24 00:50:20|99768|99718|99771.8|99721.8|99817.3|99725.7|99760.9|99668.1|62
1656031830000|2022-06-24 00:50:30|99770.1|99720.1|99767.4|99717.4|99811.3|99725.9|99765.2|99681.2|39
1656031840000|2022-06-24 00:50:40|99767.2|99717.2|99777.5|99727.5|99778.6|99728.6|99767.2|99717.2|40
1656031850000|2022-06-24 00:50:50|99775.9|99725.9|99783.6|99733.6|99788.1|99738.1|99772.7|99722.7|49
1656031860000|2022-06-24 00:51:00|99783.7|99733.7|99766.8|99716.8|99783.7|99733.7|99765.1|99715.1|56
1656031870000|2022-06-24 00:51:10|99766.7|99716.7|99767.1|99717.1|99770.4|99720.4|99766.1|99716.1|29
1656031880000|2022-06-24 00:51:20|99766.7|99716.7|99772.1|99722.1|99815|99728.6|99760.8|99673.5|64
1656031890000|2022-06-24 00:51:30|99775.3|99725.3|99779.9|99729.9|99782.3|99732.3|99771.9|99721.9|53
1656031900000|2022-06-24 00:51:40|99779.8|99729.8|99777.2|99727.2|99780.2|99730.2|99774.9|99724.9|44
1656031910000|2022-06-24 00:51:50|99776.7|99726.7|99788.9|99738.9|99830.4|99741.7|99766.5|99690.3|62
1656031920000|2022-06-24 00:52:00|99784.5|99734.5|99787|99737|99791.3|99741.3|99784.5|99734.5|59
1656031930000|2022-06-24 00:52:10|99786.9|99736.9|99786.6|99736.6|99836.6|99742.6|99772.1|99688|64
1656031940000|2022-06-24 00:52:20|99786.2|99736.2|99789.2|99739.2|99793.4|99743.4|99775|99725|53
1656031950000|2022-06-24 00:52:30|99787.4|99737.4|99786.2|99736.2|99791.9|99741.9|99772.7|99722.7|61
1656031960000|2022-06-24 00:52:40|99786.7|99736.7|99786.2|99736.2|99788|99738|99784.8|99734.8|29
1656031970000|2022-06-24 00:52:50|99787.7|99737.7|99782.4|99732.4|99794.5|99744.5|99780.4|99730.4|55
1656031980000|2022-06-24 00:53:00|99783.5|99733.5|99787.4|99737.4|99790.4|99740.4|99782.3|99732.3|55
1656031990000|2022-06-24 00:53:10|99787.3|99737.3|99788.7|99738.7|99799.7|99749.7|99783.4|99733.4|56
1656032000000|2022-06-24 00:53:20|99789.2|99739.2|99785.3|99735.3|99789.8|99739.8|99783.9|99733.9|50
1656032010000|2022-06-24 00:53:30|99785.4|99735.4|99793|99743|99808.5|99758.5|99785.4|99735.4|45
1656032020000|2022-06-24 00:53:40|99792.9|99742.9|99801|99751|99804.6|99754.6|99790.7|99740.7|61
1656032030000|2022-06-24 00:53:50|99801.6|99751.6|99806|99756|99809.7|99759.7|99798.3|99748.3|52
1656032040000|2022-06-24 00:54:00|99799.7|99749.7|99797.9|99747.9|99807.2|99757.2|99795.9|99745.9|58
1656032050000|2022-06-24 00:54:10|99797.4|99747.4|99802.5|99752.5|99858.8|99767.8|99796.3|99724.1|60
1656032060000|2022-06-24 00:54:20|99803|99753|99810.2|99760.2|99811|99761|99802.5|99752.5|46
1656032070000|2022-06-24 00:54:30|99810.1|99760.1|99806.1|99756.1|99810.1|99760.1|99801.5|99751.5|42
1656032080000|2022-06-24 00:54:40|99806|99756|99807|99757|99857.5|99763.1|99801.3|99716.2|65
1656032090000|2022-06-24 00:54:50|99803.6|99753.6|99808.8|99758.8|99809.9|99759.9|99803.3|99753.3|68
1656032100000|2022-06-24 00:55:00|99811.3|99761.3|99805.2|99755.2|99853.6|99770.3|99800.7|99724.7|72
1656032110000|2022-06-24 00:55:10|99804.9|99754.9|99804.8|99754.8|99808.1|99758.1|99797|99747|47
1656032120000|2022-06-24 00:55:20|99805|99755|99804.4|99754.4|99807.7|99757.7|99801.1|99751.1|35
1656032130000|2022-06-24 00:55:30|99804.6|99754.6|99805|99755|99805|99755|99800.6|99750.6|45
1656032140000|2022-06-24 00:55:40|99804.6|99754.6|99807.5|99757.5|99849.9|99763.2|99798.7|99718.7|52
1656032150000|2022-06-24 00:55:50|99807.6|99757.6|99819.4|99769.4|99819.4|99769.4|99806.8|99756.8|57
1656032160000|2022-06-24 00:56:00|99819.6|99769.6|99815.9|99765.9|99822.9|99772.9|99808.4|99758.4|49
1656032170000|2022-06-24 00:56:10|99815.8|99765.8|99812.8|99762.8|99815.8|99765.8|99811.7|99761.7|46
1656032180000|2022-06-24 00:56:20|99812.9|99762.9|99815.4|99765.4|99870|99777|99797.5|99712.7|49
1656032190000|2022-06-24 00:56:30|99809.8|99759.8|99804.9|99754.9|99812.2|99762.2|99793.8|99743.8|54
1656032200000|2022-06-24 00:56:40|99804.8|99754.8|99801.5|99751.5|99804.9|99754.9|99798.1|99748.1|37
1656032210000|2022-06-24 00:56:50|99801.8|99751.8|99798.2|99748.2|99803|99753|99797.3|99747.3|25
1656032220000|2022-06-24 00:57:00|99798.4|99748.4|99813.1|99763.1|99853.1|99768.8|99796.8|99719.3|55
1656032230000|2022-06-24 00:57:10|99812.6|99762.6|99809.7|99759.7|99816.3|99766.3|99808.5|99758.5|36
1656032240000|2022-06-24 00:57:20|99808.3|99758.3|99815|99765|99857.5|99772.8|99802.3|99730.7|57
1656032250000|2022-06-24 00:57:30|99811.6|99761.6|99812|99762|99816.9|99766.9|99804.5|99754.5|46
1656032260000|2022-06-24 00:57:40|99811|99761|99806.4|99756.4|99812.5|99762.5|99806.3|99756.3|23
1656032270000|2022-06-24 00:57:50|99806.3|99756.3|99809.9|99759.9|99813.6|99763.6|99802.4|99752.4|43
1656032280000|2022-06-24 00:58:00|99811|99761|99811.4|99761.4|99816.8|99766.8|99811|99761|50
1656032290000|2022-06-24 00:58:10|99810.6|99760.6|99802.7|99752.7|99854.4|99760.6|99799.7|99723.9|61
1656032300000|2022-06-24 00:58:20|99801.6|99751.6|99802|99752|99809.8|99759.8|99800.8|99750.8|52
1656032310000|2022-06-24 00:58:30|99802.6|99752.6|99794.8|99744.8|99804.7|99754.7|99794.1|99744.1|32
1656032320000|2022-06-24 00:58:40|99795|99745|99798.2|99748.2|99799.7|99749.7|99793.9|99743.9|35
1656032330000|2022-06-24 00:58:50|99799.2|99749.2|99793.6|99743.6|99800.6|99750.6|99793.2|99743.2|39
1656032340000|2022-06-24 00:59:00|99793.7|99743.7|99812.8|99762.8|99856.9|99766.2|99788.8|99724|58
1656032350000|2022-06-24 00:59:10|99812.6|99762.6|99820.3|99770.3|99868.5|99773.5|99809.8|99720.9|56
1656032360000|2022-06-24 00:59:20|99820.4|99770.4|99819|99769|99861.1|99770.4|99805.3|99726|38
1656032370000|2022-06-24 00:59:30|99818.7|99768.7|99814|99764|99818.9|99768.9|99803|99753|52
1656032380000|2022-06-24 00:59:40|99813.9|99763.9|99816.1|99766.1|99817.8|99767.8|99813.1|99763.1|47
1656032390000|2022-06-24 00:59:50|99816.3|99766.3|99815.9|99765.9|99850.7|99766.8|99807.7|99723.5|53
1656032400000|2022-06-24 01:00:00|99816.1|99766.1|99800.8|99750.8|99819.9|99769.9|99790.8|99740.8|71
1656032410000|2022-06-24 01:00:10|99800.6|99750.6|99821.6|99771.6|99860.6|99772.9|99789|99731.1|71
1656032420000|2022-06-24 01:00:20|99824.1|99774.1|99844.7|99794.7|99882.8|99795|99816.7|99743.6|65
1656032430000|2022-06-24 01:00:30|99836.8|99786.8|99845.9|99795.9|99883.3|99797.2|99822.8|99756.6|56
1656032440000|2022-06-24 01:00:40|99844.4|99794.4|99825.2|99775.2|99844.8|99794.8|99822.1|99772.1|57
1656032450000|2022-06-24 01:00:50|99821.4|99771.4|99829|99779|99872.4|99785.7|99817.6|99725|66
1656032460000|2022-06-24 01:01:00|99829.2|99779.2|99825.7|99775.7|99834.7|99784.7|99813.7|99763.7|66
1656032470000|2022-06-24 01:01:10|99825.4|99775.4|99832.7|99782.7|99872.8|99784.5|99805.7|99743.4|60
1656032480000|2022-06-24 01:01:20|99832.8|99782.8|99837.9|99787.9|99878.4|99797.1|99822.6|99747.6|71
1656032490000|2022-06-24 01:01:30|99839.3|99789.3|99842.7|99792.7|99846.6|99796.6|99831.3|99781.3|55
1656032500000|2022-06-24 01:01:40|99844.9|99794.9|99848.2|99798.2|99882.3|99801.8|99841.4|99753.2|53
1656032510000|2022-06-24 01:01:50|99848.1|99798.1|99850|99800|99890.3|99800.9|99843.2|99753.3|54
1656032520000|2022-06-24 01:02:00|99850.2|99800.2|99854.3|99804.3|99856.4|99806.4|99837.6|99787.6|50
1656032530000|2022-06-24 01:02:10|99853|99803|99847.4|99797.4|99854.8|99804.8|99845|99795|53
1656032540000|2022-06-24 01:02:20|99850.7|99800.7|99852.4|99802.4|99857.9|99807.9|99842|99792|64
1656032550000|2022-06-24 01:02:30|99853.1|99803.1|99848.6|99798.6|99853.1|99803.1|99839.9|99789.9|60
1656032560000|2022-06-24 01:02:40|99848.1|99798.1|99850.6|99800.6|99921|99803.1|99831.8|99724.6|56
1656032570000|2022-06-24 01:02:50|99850.9|99800.9|99849.3|99799.3|99895.3|99802.9|99848.2|99754|43
1656032580000|2022-06-24 01:03:00|99848.7|99798.7|99847.2|99797.2|99884.1|99801.6|99846.3|99753.5|51
1656032590000|2022-06-24 01:03:10|99847.6|99797.6|99844.6|99794.6|99885.9|99802.5|99844.6|99755.3|39
1656032600000|2022-06-24 01:03:20|99844.4|99794.4|99845.1|99795.1|99893.8|99795.1|99834.4|99737|50
1656032610000|2022-06-24 01:03:30|99844.5|99794.5|99843.2|99793.2|99846|99796|99843.1|99793.1|34
1656032620000|2022-06-24 01:03:40|99842.3|99792.3|99845|99795|99874.1|99795.8|99838.6|99746.6|38
1656032630000|2022-06-24 01:03:50|99845.7|99795.7|99843.6|99793.6|99885.9|99799.7|99837.6|99748.8|30
1656032640000|2022-06-24 01:04:00|99849|99799|99848.8|99798.8|99893|99801.6|99843.1|99736.9|57
1656032650000|2022-06-24 01:04:10|99844.3|99794.3|99846.6|99796.6|99885.3|99807.9|99842.4|99747.6|56
1656032660000|2022-06-24 01:04:20|99846.1|99796.1|99849.6|99799.6|99888.9|99801.2|99844.8|99752.2|49
1656032670000|2022-06-24 01:04:30|99851.3|99801.3|99849|99799|99852.1|99802.1|99843.3|99793.3|39
1656032680000|2022-06-24 01:04:40|99849.4|99799.4|99841.6|99791.6|99852.2|99802.2|99841.2|99791.2|39
1656032690000|2022-06-24 01:04:50|99842.9|99792.9|99832.7|99782.7|99883.5|99793.4|99829.6|99739|65
1656032700000|2022-06-24 01:05:00|99871.4|99744.8|99823.7|99773.7|99871.4|99784.4|99820.2|99744.4|52
1656032710000|2022-06-24 01:05:10|99827.8|99777.8|99825.6|99775.6|99861.3|99779.9|99821.9|99727.6|47
1656032720000|2022-06-24 01:05:20|99825|99775|99814.8|99764.8|99825.7|99775.7|99809.2|99759.2|47
1656032730000|2022-06-24 01:05:30|99814.7|99764.7|99809.4|99759.4|99820.1|99770.1|99800.9|99750.9|60
1656032740000|2022-06-24 01:05:40|99809|99759|99807.4|99757.4|99809.4|99759.4|99807|99757|46
1656032750000|2022-06-24 01:05:50|99807.5|99757.5|99798|99748|99810.5|99760.5|99793.6|99743.6|58
1656032760000|2022-06-24 01:06:00|99798.3|99748.3|99805|99755|99843.5|99755|99796.9|99704.6|52
1656032770000|2022-06-24 01:06:10|99804.1|99754.1|99805.7|99755.7|99815.4|99765.4|99800.7|99750.7|41
1656032780000|2022-06-24 01:06:20|99813.3|99763.3|99809.1|99759.1|99851.2|99763.3|99788.6|99708.8|49
1656032790000|2022-06-24 01:06:30|99809|99759|99800.7|99750.7|99870.1|99767.5|99798.9|99704.6|43
1656032800000|2022-06-24 01:06:40|99799.3|99749.3|99805.5|99755.5|99805.9|99755.9|99793.2|99743.2|58
1656032810000|2022-06-24 01:06:50|99805.8|99755.8|99795.5|99745.5|99806.8|99756.8|99790.3|99740.3|52
1656032820000|2022-06-24 01:07:00|99796.1|99746.1|99793.9|99743.9|99798.1|99748.1|99792.5|99742.5|48
1656032830000|2022-06-24 01:07:10|99793.8|99743.8|99805.5|99755.5|99845.6|99756.8|99793.6|99702.6|39
1656032840000|2022-06-24 01:07:20|99807.7|99757.7|99788.5|99738.5|99807.7|99757.7|99776.4|99726.4|45
1656032850000|2022-06-24 01:07:30|99788.4|99738.4|99791.7|99741.7|99792.8|99742.8|99780.7|99730.7|38
1656032860000|2022-06-24 01:07:40|99791.9|99741.9|99790.5|99740.5|99791.9|99741.9|99788.6|99738.6|35
1656032870000|2022-06-24 01:07:50|99790.4|99740.4|99780.3|99730.3|99790.4|99740.4|99777.8|99727.8|42
1656032880000|2022-06-24 01:08:00|99780.6|99730.6|99775|99725|99783|99733|99774.3|99724.3|45
1656032890000|2022-06-24 01:08:10|99774.5|99724.5|99773.1|99723.1|99782.3|99732.3|99767.8|99717.8|40
1656032900000|2022-06-24 01:08:20|99770.5|99720.5|99768.3|99718.3|99804.7|99725.4|99757.7|99676.9|48
1656032910000|2022-06-24 01:08:30|99768.1|99718.1|99759.5|99709.5|99768.1|99718.1|99757|99707|48
1656032920000|2022-06-24 01:08:40|99760|99710|99765.4|99715.4|99806.1|99718.1|99753.3|99678.4|40
1656032930000|2022-06-24 01:08:50|99765.5|99715.5|99769.4|99719.4|99770.2|99720.2|99756.4|99706.4|42
1656032940000|2022-06-24 01:09:00|99767.9|99717.9|99755.9|99705.9|99768.2|99718.2|99755.9|99705.9|38
1656032950000|2022-06-24 01:09:10|99757.4|99707.4|99737.4|99687.4|99760.7|99710.7|99737.4|99687.4|70
1656032960000|2022-06-24 01:09:20|99748.8|99698.8|99737.9|99687.9|99751.1|99701.1|99736.2|99686.2|61
1656032970000|2022-06-24 01:09:30|99748.5|99698.5|99750|99700|99795.1|99707.5|99737.9|99669.9|60
1656032980000|2022-06-24 01:09:40|99749.7|99699.7|99754.4|99704.4|99762.5|99712.5|99741.9|99691.9|58
1656032990000|2022-06-24 01:09:50|99757.4|99707.4|99755.7|99705.7|99757.4|99707.4|99744.8|99694.8|47
1656033000000|2022-06-24 01:10:00|99754.9|99704.9|99751.3|99701.3|99760.2|99710.2|99746.6|99696.6|57
1656033010000|2022-06-24 01:10:10|99751.1|99701.1|99741.4|99691.4|99793.8|99705.3|99740.3|99666.4|66
1656033020000|2022-06-24 01:10:20|99741.3|99691.3|99751.2|99701.2|99754.3|99704.3|99736.4|99686.4|65
1656033030000|2022-06-24 01:10:30|99751.4|99701.4|99743.9|99693.9|99753.4|99703.4|99743.7|99693.7|64
1656033040000|2022-06-24 01:10:40|99745.7|99695.7|99746|99696|99751.5|99701.5|99743.6|99693.6|68
1656033050000|2022-06-24 01:10:50|99746.2|99696.2|99745.6|99695.6|99786.7|99700.6|99742.1|99659.7|59
1656033060000|2022-06-24 01:11:00|99743.8|99693.8|99735.8|99685.8|99745.3|99695.3|99725.4|99675.4|66
1656033070000|2022-06-24 01:11:10|99724.1|99674.1|99735.7|99685.7|99736.8|99686.8|99722.8|99672.8|53
1656033080000|2022-06-24 01:11:20|99735.5|99685.5|99732|99682|99742.1|99692.1|99730.9|99680.9|56
1656033090000|2022-06-24 01:11:30|99732.5|99682.5|99731.2|99681.2|99737.2|99687.2|99723.2|99673.2|57
1656033100000|2022-06-24 01:11:40|99731|99681|99718.2|99668.2|99731|99681|99704|99654|55
1656033110000|2022-06-24 01:11:50|99717.3|99667.3|99720.6|99670.6|99731.1|99681.1|99714.1|99664.1|51
1656033120000|2022-06-24 01:12:00|99722.4|99672.4|99732.5|99682.5|99733.5|99683.5|99716.1|99666.1|51
1656033130000|2022-06-24 01:12:10|99732.6|99682.6|99754.2|99704.2|99757.2|99707.2|99732.6|99682.6|50
1656033140000|2022-06-24 01:12:20|99753.8|99703.8|99758.8|99708.8|99812.3|99713.8|99748.9|99654.7|67
1656033150000|2022-06-24 01:12:30|99758.6|99708.6|99787.5|99662|99812.3|99718.4|99748.7|99658.3|51
1656033160000|2022-06-24 01:12:40|99754.5|99704.5|99758.2|99708.2|99807.6|99717.9|99749.2|99659.5|59
1656033170000|2022-06-24 01:12:50|99758.1|99708.1|99745.1|99695.1|99801.8|99714.5|99740.2|99663|53
1656033180000|2022-06-24 01:13:00|99736.6|99686.6|99744.4|99694.4|99793.9|99702.1|99729.8|99657.9|59
1656033190000|2022-06-24 01:13:10|99743.6|99693.6|99736.7|99686.7|99748.2|99698.2|99726.5|99676.5|43
1656033200000|2022-06-24 01:13:20|99735.4|99685.4|99740.6|99690.6|99791.7|99697.3|99734.1|99635.4|65
1656033210000|2022-06-24 01:13:30|99739.5|99689.5|99729|99679|99745.6|99695.6|99729|99679|48
1656033220000|2022-06-24 01:13:40|99729.4|99679.4|99726.9|99676.9|99732.8|99682.8|99717.3|99667.3|59
1656033230000|2022-06-24 01:13:50|99723.1|99673.1|99725.6|99675.6|99726.3|99676.3|99721.8|99671.8|45
1656033240000|2022-06-24 01:14:00|99726.1|99676.1|99718.1|99668.1|99726.1|99676.1|99716.6|99666.6|60
1656033250000|2022-06-24 01:14:10|99720.1|99670.1|99717.8|99667.8|99725.8|99675.8|99717.5|99667.5|47
1656033260000|2022-06-24 01:14:20|99717.9|99667.9|99718.7|99668.7|99723.2|99673.2|99716.8|99666.8|55
1656033270000|2022-06-24 01:14:30|99722.8|99672.8|99728.8|99678.8|99728.9|99678.9|99711.7|99661.7|48
1656033280000|2022-06-24 01:14:40|99728.5|99678.5|99725.6|99675.6|99729.4|99679.4|99721.1|99671.1|58
1656033290000|2022-06-24 01:14:50|99726|99676|99719.2|99669.2|99729.7|99679.7|99716.5|99666.5|66
1656033300000|2022-06-24 01:15:00|99719.7|99669.7|99709.1|99659.1|99720.6|99670.6|99709.1|99659.1|73
1656033310000|2022-06-24 01:15:10|99708.8|99658.8|99680.9|99630.9|99764.8|99659.2|99665.4|99568.3|67
1656033320000|2022-06-24 01:15:20|99679|99629|99679.7|99629.7|99727.1|99636.6|99668.4|99595.1|69
1656033330000|2022-06-24 01:15:30|99679.1|99629.1|99667.7|99617.7|99679.7|99629.7|99657.5|99607.5|69
1656033340000|2022-06-24 01:15:40|99667|99617|99665|99615|99713|99622|99653.3|99576.2|63
1656033350000|2022-06-24 01:15:50|99663|99613|99667.2|99617.2|99714.5|99626|99661.7|99572.2|70
1656033360000|2022-06-24 01:16:00|99667|99617|99655.8|99605.8|99706.8|99617.1|99653.6|99571.6|70
1656033370000|2022-06-24 01:16:10|99654.3|99604.3|99662.5|99612.5|99709|99625.6|99654.3|99575.1|72
1656033380000|2022-06-24 01:16:20|99660.8|99610.8|99681.2|99631.2|99722.1|99631.4|99659.8|99582.9|59
1656033390000|2022-06-24 01:16:30|99680.3|99630.3|99600.6|99550.6|99730.6|99637.1|99585.4|99495.5|70
1656033400000|2022-06-24 01:16:40|99601|99551|99602.8|99552.8|99663.9|99563.2|99592.5|99516.1|62
1656033410000|2022-06-24 01:16:50|99602.4|99552.4|99603.1|99553.1|99605|99555|99589.3|99539.3|57
1656033420000|2022-06-24 01:17:00|99591.4|99541.4|99596.9|99546.9|99597.2|99547.2|99586.9|99536.9|62
1656033430000|2022-06-24 01:17:10|99596.7|99546.7|99603.4|99553.4|99662.4|99568.5|99596.7|99495|42
1656033440000|2022-06-24 01:17:20|99602.4|99552.4|99596.9|99546.9|99603.1|99553.1|99590.6|99540.6|45
1656033450000|2022-06-24 01:17:30|99597.1|99547.1|99605.2|99555.2|99644.5|99563.6|99592.9|99514.7|52
1656033460000|2022-06-24 01:17:40|99606|99556|99594.8|99544.8|99644.3|99556|99593.5|99518.6|63
1656033470000|2022-06-24 01:17:50|99596.7|99546.7|99592.7|99542.7|99597.9|99547.9|99589.5|99539.5|43
1656033480000|2022-06-24 01:18:00|99592.5|99542.5|99596.6|99546.6|99602.4|99552.4|99592.5|99542.5|43
1656033490000|2022-06-24 01:18:10|99597|99547|99601.2|99551.2|99659.4|99556.1|99591.7|99509.7|66
1656033500000|2022-06-24 01:18:20|99601.6|99551.6|99601.7|99551.7|99602.6|99552.6|99597.6|99547.6|41
1656033510000|2022-06-24 01:18:30|99601.8|99551.8|99592|99542|99652.1|99557.4|99587.9|99508.8|49
1656033520000|2022-06-24 01:18:40|99595.2|99545.2|99602|99552|99611.9|99561.9|99588.1|99538.1|60
1656033530000|2022-06-24 01:18:50|99601.9|99551.9|99601.4|99551.4|99612.1|99562.1|99601.4|99551.4|56
1656033540000|2022-06-24 01:19:00|99601.5|99551.5|99606.2|99556.2|99606.2|99556.2|99588.2|99538.2|60
1656033550000|2022-06-24 01:19:10|99645.9|99512.9|99604.9|99554.9|99650.1|99558.3|99591.3|99512.9|59
1656033560000|2022-06-24 01:19:20|99600.8|99550.8|99599.7|99549.7|99609.9|99559.9|99591.6|99541.6|49
1656033570000|2022-06-24 01:19:30|99601.2|99551.2|99601.8|99551.8|99603.9|99553.9|99590.6|99540.6|55
1656033580000|2022-06-24 01:19:40|99600|99550|99602.7|99552.7|99613.2|99563.2|99590.5|99540.5|49
1656033590000|2022-06-24 01:19:50|99602.9|99552.9|99601.2|99551.2|99608.4|99558.4|99592.4|99542.4|50
1656033600000|2022-06-24 01:20:00|99601.8|99551.8|99604.2|99554.2|99614|99564|99601.8|99551.8|52
1656033610000|2022-06-24 01:20:10|99604.4|99554.4|99613.9|99563.9|99614.4|99564.4|99599.9|99549.9|44
1656033620000|2022-06-24 01:20:20|99612.4|99562.4|99605.7|99555.7|99612.4|99562.4|99596.3|99546.3|50
1656033630000|2022-06-24 01:20:30|99606.1|99556.1|99603.9|99553.9|99608.5|99558.5|99595.4|99545.4|56
1656033640000|2022-06-24 01:20:40|99602.6|99552.6|99608.8|99558.8|99611.3|99561.3|99598.7|99548.7|41
1656033650000|2022-06-24 01:20:50|99608.9|99558.9|99600.6|99550.6|99610.1|99560.1|99600.5|99550.5|25
1656033660000|2022-06-24 01:21:00|99606.3|99556.3|99603.7|99553.7|99607.9|99557.9|99603|99553|46
1656033670000|2022-06-24 01:21:10|99603.2|99553.2|99599.3|99549.3|99603.6|99553.6|99597.2|99547.2|44
1656033680000|2022-06-24 01:21:20|99599.1|99549.1|99595.8|99545.8|99609.5|99559.5|99595.8|99545.8|67
1656033690000|2022-06-24 01:21:30|99597|99547|99602.6|99552.6|99602.6|99552.6|99585.9|99535.9|42
1656033700000|2022-06-24 01:21:40|99600.8|99550.8|99596|99546|99603.1|99553.1|99593.6|99543.6|49
1656033710000|2022-06-24 01:21:50|99596.8|99546.8|99591.6|99541.6|99597.5|99547.5|99578.9|99528.9|47
1656033720000|2022-06-24 01:22:00|99591.7|99541.7|99593.4|99543.4|99596.6|99546.6|99589.4|99539.4|65
1656033730000|2022-06-24 01:22:10|99592.6|99542.6|99599.2|99549.2|99602.6|99552.6|99586.6|99536.6|63
1656033740000|2022-06-24 01:22:20|99599.7|99549.7|99589.2|99539.2|99647.1|99551.7|99589|99511.2|61
1656033750000|2022-06-24 01:22:30|99589.4|99539.4|99593|99543|99593.7|99543.7|99588.7|99538.7|49
1656033760000|2022-06-24 01:22:40|99592.3|99542.3|99575|99525|99596.5|99546.5|99572.6|99522.6|63
1656033770000|2022-06-24 01:22:50|99587.3|99537.3|99581.3|99531.3|99587.7|99537.7|99569.1|99519.1|67
1656033780000|2022-06-24 01:23:00|99581.2|99531.2|99581.5|99531.5|99585.7|99535.7|99576.2|99526.2|43
1656033790000|2022-06-24 01:23:10|99581.3|99531.3|99582|99532|99583|99533|99580.6|99530.6|22
1656033800000|2022-06-24 01:23:20|99579.1|99529.1|99586.4|99536.4|99634.2|99539.6|99570.6|99500.4|59
1656033810000|2022-06-24 01:23:30|99586.8|99536.8|99588.4|99538.4|99589.6|99539.6|99577.3|99527.3|52
1656033820000|2022-06-24 01:23:40|99582.2|99532.2|99590.5|99540.5|99592.7|99542.7|99582.2|99532.2|46
1656033830000|2022-06-24 01:23:50|99589.3|99539.3|99589.8|99539.8|99636.5|99552.3|99578.5|99492.6|65
1656033840000|2022-06-24 01:24:00|99589.7|99539.7|99585.3|99535.3|99642|99544.8|99573.6|99496.3|66
1656033850000|2022-06-24 01:24:10|99585.4|99535.4|99587.3|99537.3|99632.8|99544.4|99575.1|99493|64
1656033860000|2022-06-24 01:24:20|99587.4|99537.4|99584.2|99534.2|99633.1|99539.8|99582.9|99497|57
1656033870000|2022-06-24 01:24:30|99583.2|99533.2|99586|99536|99591|99541|99583.2|99533.2|44
1656033880000|2022-06-24 01:24:40|99585.8|99535.8|99595.4|99545.4|99642.7|99549.9|99579|99508.9|69
1656033890000|2022-06-24 01:24:50|99595.8|99545.8|99593.4|99543.4|99645.8|99547|99578.6|99500.3|72
1656033900000|2022-06-24 01:25:00|99593.2|99543.2|99584.3|99534.3|99631.4|99543.6|99582.7|99501.1|56
1656033910000|2022-06-24 01:25:10|99584.4|99534.4|99595.4|99545.4|99640.5|99547.2|99577.4|99504|57
1656033920000|2022-06-24 01:25:20|99594.8|99544.8|99610.2|99560.2|99645.3|99560.2|99588.7|99519.5|73
1656033930000|2022-06-24 01:25:30|99608.7|99558.7|99607.8|99557.8|99612.1|99562.1|99605.4|99555.4|53
1656033940000|2022-06-24 01:25:40|99608.2|99558.2|99610.2|99560.2|99610.3|99560.3|99602|99552|61
1656033950000|2022-06-24 01:25:50|99609.9|99559.9|99606|99556|99611.7|99561.7|99605|99555|42
1656033960000|2022-06-24 01:26:00|99606.8|99556.8|99603.5|99553.5|99609.6|99559.6|99602.1|99552.1|62
1656033970000|2022-06-24 01:26:10|99601.9|99551.9|99606.2|99556.2|99607.8|99557.8|99601.2|99551.2|62
1656033980000|2022-06-24 01:26:20|99606.4|99556.4|99611|99561|99614.2|99564.2|99605.1|99555.1|51
1656033990000|2022-06-24 01:26:30|99610.4|99560.4|99616.7|99566.7|99618.6|99568.6|99598.5|99548.5|57
1656034000000|2022-06-24 01:26:40|99617.1|99567.1|99615|99565|99618.4|99568.4|99608.1|99558.1|64
1656034010000|2022-06-24 01:26:50|99614.3|99564.3|99618.2|99568.2|99664.7|99569.8|99598.8|99521.2|56
1656034020000|2022-06-24 01:27:00|99654.8|99524.2|99614.1|99564.1|99658.8|99571.8|99612.9|99523.4|47
1656034030000|2022-06-24 01:27:10|99613.8|99563.8|99618.8|99568.8|99665.7|99571.1|99608.2|99524.8|50
1656034040000|2022-06-24 01:27:20|99614.6|99564.6|99616|99566|99654.1|99569.1|99607.9|99528|53
1656034050000|2022-06-24 01:27:30|99611.7|99561.7|99616.1|99566.1|99622.2|99572.2|99606.6|99556.6|58
1656034060000|2022-06-24 01:27:40|99611.9|99561.9|99620|99570|99668.8|99574.3|99604.6|99525.4|49
1656034070000|2022-06-24 01:27:50|99617|99567|99621|99571|99663.6|99574.2|99616.8|99533.2|55
1656034080000|2022-06-24 01:28:00|99621.1|99571.1|99628.6|99578.6|99634.7|99584.7|99613.8|99563.8|61
1656034090000|2022-06-24 01:28:10|99628.3|99578.3|99624.1|99574.1|99691.5|99597|99619.6|99545.2|60
1656034100000|2022-06-24 01:28:20|99622.6|99572.6|99633.7|99583.7|99633.7|99583.7|99616|99566|65
1656034110000|2022-06-24 01:28:30|99629.7|99579.7|99609.3|99559.3|99631.8|99581.8|99598.4|99548.4|60
1656034120000|2022-06-24 01:28:40|99606.1|99556.1|99660|99534.3|99660|99573.6|99605.1|99534.3|65
1656034130000|2022-06-24 01:28:50|99660.1|99531.9|99614.7|99564.7|99660.1|99573|99608.3|99531.9|49
1656034140000|2022-06-24 01:29:00|99609.5|99559.5|99621.2|99571.2|99621.2|99571.2|99609.5|99559.5|61
1656034150000|2022-06-24 01:29:10|99623.7|99573.7|99622.2|99572.2|99673.9|99583.5|99609|99541.5|65
1656034160000|2022-06-24 01:29:20|99621.3|99571.3|99622.4|99572.4|99624.4|99574.4|99619.6|99569.6|54
1656034170000|2022-06-24 01:29:30|99622.9|99572.9|99619.9|99569.9|99625.7|99575.7|99606.9|99556.9|62
1656034180000|2022-06-24 01:29:40|99619.8|99569.8|99622.6|99572.6|99630.8|99580.8|99612.1|99562.1|44
1656034190000|2022-06-24 01:29:50|99617.7|99567.7|99624.7|99574.7|99679.1|99578.1|99613.1|99533.7|56
1656034200000|2022-06-24 01:30:00|99619.8|99569.8|99618.6|99568.6|99619.8|99569.8|99602.7|99552.7|71
1656034210000|2022-06-24 01:30:10|99618.3|99568.3|99611.8|99561.8|99620.4|99570.4|99611.8|99561.8|66
1656034220000|2022-06-24 01:30:20|99612.5|99562.5|99616.7|99566.7|99629|99579|99612.2|99562.2|62
1656034230000|2022-06-24 01:30:30|99617.9|99567.9|99629.1|99579.1|99630.2|99580.2|99608.6|99558.6|59
1656034240000|2022-06-24 01:30:40|99627.3|99577.3|99627.6|99577.6|99630.1|99580.1|99611.5|99561.5|38
1656034250000|2022-06-24 01:30:50|99627.7|99577.7|99626.1|99576.1|99634|99584|99616.9|99566.9|50
1656034260000|2022-06-24 01:31:00|99625.6|99575.6|99633.6|99583.6|99676.5|99590|99625.4|99551.1|59
1656034270000|2022-06-24 01:31:10|99633.5|99583.5|99632.4|99582.4|99638.9|99588.9|99623.1|99573.1|62
1656034280000|2022-06-24 01:31:20|99632|99582|99636|99586|99676.4|99589.2|99621.2|99549.3|62
1656034290000|2022-06-24 01:31:30|99635.9|99585.9|99634.6|99584.6|99679.5|99588.7|99619.9|99551.5|57
1656034300000|2022-06-24 01:31:40|99635.5|99585.5|99631.1|99581.1|99648|99598|99622.9|99572.9|54
1656034310000|2022-06-24 01:31:50|99634.4|99584.4|99642.8|99592.8|99686.7|99598.3|99630.7|99561.2|59
1656034320000|2022-06-24 01:32:00|99646.1|99596.1|99642.6|99592.6|99647.5|99597.5|99639.9|99589.9|60
1656034330000|2022-06-24 01:32:10|99647.6|99597.6|99632.1|99582.1|99649.5|99599.5|99632.1|99582.1|46
1656034340000|2022-06-24 01:32:20|99633.1|99583.1|99623.7|99573.7|99637.3|99587.3|99615.2|99565.2|56
1656034350000|2022-06-24 01:32:30|99614|99564|99622.2|99572.2|99674.5|99586.8|99614|99547.7|54
1656034360000|2022-06-24 01:32:40|99631.7|99581.7|99626|99576|99633.9|99583.9|99624.9|99574.9|60
1656034370000|2022-06-24 01:32:50|99625.9|99575.9|99624.7|99574.7|99628.3|99578.3|99611.7|99561.7|50
1656034380000|2022-06-24 01:33:00|99624.8|99574.8|99626.3|99576.3|99632.2|99582.2|99620.2|99570.2|59
1656034390000|2022-06-24 01:33:10|99626.2|99576.2|99628.1|99578.1|99632.6|99582.6|99626.2|99576.2|63
1656034400000|2022-06-24 01:33:20|99629.5|99579.5|99638.2|99588.2|99640.5|99590.5|99622.8|99572.8|62
1656034410000|2022-06-24 01:33:30|99637.3|99587.3|99632.5|99582.5|99649.7|99599.7|99632.5|99582.5|65
1656034420000|2022-06-24 01:33:40|99633.6|99583.6|99628.6|99578.6|99637.2|99587.2|99619.7|99569.7|55
1656034430000|2022-06-24 01:33:50|99619.4|99569.4|99624.5|99574.5|99631.8|99581.8|99615.7|99565.7|57
1656034440000|2022-06-24 01:34:00|99624.7|99574.7|99615|99565|99666.9|99577.5|99608.7|99532.2|61
1656034450000|2022-06-24 01:34:10|99614.8|99564.8|99613.4|99563.4|99666.8|99574.3|99601.8|99528.8|65
1656034460000|2022-06-24 01:34:20|99613|99563|99613.7|99563.7|99650.9|99565|99596.2|99525.8|63
1656034470000|2022-06-24 01:34:30|99613.5|99563.5|99606.3|99556.3|99613.6|99563.6|99604.4|99554.4|58
1656034480000|2022-06-24 01:34:40|99603.4|99553.4|99601.4|99551.4|99608.1|99558.1|99601.4|99551.4|61
1656034490000|2022-06-24 01:34:50|99601.3|99551.3|99605.8|99555.8|99611.9|99561.9|99595.5|99545.5|58
1656034500000|2022-06-24 01:35:00|99606.3|99556.3|99589.2|99539.2|99606.6|99556.6|99581.9|99531.9|64
1656034510000|2022-06-24 01:35:10|99596.1|99546.1|99601.7|99551.7|99631.4|99554.5|99588.1|99505.8|56
1656034520000|2022-06-24 01:35:20|99600.8|99550.8|99606.5|99556.5|99614.8|99564.8|99597.3|99547.3|50
1656034530000|2022-06-24 01:35:30|99606.4|99556.4|99600.8|99550.8|99659.3|99568.2|99595.5|99521.9|61
1656034540000|2022-06-24 01:35:40|99600.9|99550.9|99597.1|99547.1|99613|99563|99576.3|99526.3|69
1656034550000|2022-06-24 01:35:50|99598.8|99548.8|99585|99535|99604.2|99554.2|99579.6|99529.6|60
1656034560000|2022-06-24 01:36:00|99584.9|99534.9|99582|99532|99586.6|99536.6|99577|99527|62
1656034570000|2022-06-24 01:36:10|99581.1|99531.1|99579.5|99529.5|99630.3|99537.1|99578.1|99502.3|61
1656034580000|2022-06-24 01:36:20|99579.2|99529.2|99583.9|99533.9|99587.1|99537.1|99579|99529|46
1656034590000|2022-06-24 01:36:30|99584.4|99534.4|99582.5|99532.5|99587.7|99537.7|99580.2|99530.2|50
1656034600000|2022-06-24 01:36:40|99582.4|99532.4|99579.6|99529.6|99585.3|99535.3|99577.4|99527.4|45
1656034610000|2022-06-24 01:36:50|99579.4|99529.4|99595.6|99545.6|99599.1|99549.1|99578.9|99528.9|65
1656034620000|2022-06-24 01:37:00|99595.1|99545.1|99609.1|99559.1|99609.8|99559.8|99590.4|99540.4|57
1656034630000|2022-06-24 01:37:10|99609|99559|99593.3|99543.3|99610.1|99560.1|99593.3|99543.3|38
1656034640000|2022-06-24 01:37:20|99601.1|99551.1|99583.2|99533.2|99652|99553.7|99579.3|99507.2|55
1656034650000|2022-06-24 01:37:30|99583|99533|99596.8|99546.8|99596.8|99546.8|99583|99533|44
1656034660000|2022-06-24 01:37:40|99597.1|99547.1|99594|99544|99597.9|99547.9|99582.1|99532.1|58
1656034670000|2022-06-24 01:37:50|99598.7|99548.7|99580.3|99530.3|99598.7|99548.7|99580.3|99530.3|58
1656034680000|2022-06-24 01:38:00|99577.2|99527.2|99588.5|99538.5|99637|99547.8|99577.2|99511.7|67
1656034690000|2022-06-24 01:38:10|99589.2|99539.2|99590.7|99540.7|99593.6|99543.6|99584.8|99534.8|53
1656034700000|2022-06-24 01:38:20|99592.2|99542.2|99594.3|99544.3|99596.7|99546.7|99589.7|99539.7|58
1656034710000|2022-06-24 01:38:30|99590.1|99540.1|99593.4|99543.4|99599.1|99549.1|99584|99534|60
1656034720000|2022-06-24 01:38:40|99591.9|99541.9|99600.2|99550.2|99603.7|99553.7|99586.3|99536.3|46
1656034730000|2022-06-24 01:38:50|99601.4|99551.4|99592.7|99542.7|99638.6|99551.4|99579.7|99507|49
1656034740000|2022-06-24 01:39:00|99593|99543|99590.5|99540.5|99597.4|99547.4|99588.7|99538.7|53
1656034750000|2022-06-24 01:39:10|99589.4|99539.4|99589.9|99539.9|99592.3|99542.3|99578.4|99528.4|44
1656034760000|2022-06-24 01:39:20|99591.1|99541.1|99592.8|99542.8|99598.8|99548.8|99588|99538|50
1656034770000|2022-06-24 01:39:30|99594.5|99544.5|99592.1|99542.1|99637.5|99548.5|99590|99508.7|47
1656034780000|2022-06-24 01:39:40|99592.5|99542.5|99594.3|99544.3|99637.2|99548.8|99579.2|99507.4|51
1656034790000|2022-06-24 01:39:50|99594.5|99544.5|99596.5|99546.5|99610.5|99560.5|99581.7|99531.7|65
1656034800000|2022-06-24 01:40:00|99596.4|99546.4|99596|99546|99604.5|99554.5|99592.9|99542.9|69
1656034810000|2022-06-24 01:40:10|99597.3|99547.3|99600|99550|99600|99550|99584.8|99534.8|45
1656034820000|2022-06-24 01:40:20|99597.9|99547.9|99586|99536|99597.9|99547.9|99581.5|99531.5|55
1656034830000|2022-06-24 01:40:30|99585.8|99535.8|99584.6|99534.6|99633|99543.3|99572.5|99505.2|65
1656034840000|2022-06-24 01:40:40|99578.4|99528.4|99581.8|99531.8|99583.7|99533.7|99577.4|99527.4|59
1656034850000|2022-06-24 01:40:50|99581.3|99531.3|99582.9|99532.9|99584.4|99534.4|99578.9|99528.9|57
1656034860000|2022-06-24 01:41:00|99582.8|99532.8|99583.8|99533.8|99583.9|99533.9|99577.6|99527.6|60
1656034870000|2022-06-24 01:41:10|99581.6|99531.6|99582.4|99532.4|99585.8|99535.8|99578.6|99528.6|45
1656034880000|2022-06-24 01:41:20|99582.5|99532.5|99572.9|99522.9|99584.5|99534.5|99567.2|99517.2|56
1656034890000|2022-06-24 01:41:30|99571.1|99521.1|99576.1|99526.1|99576.5|99526.5|99570.6|99520.6|59
1656034900000|2022-06-24 01:41:40|99575.6|99525.6|99576.9|99526.9|99578.4|99528.4|99572.8|99522.8|59
1656034910000|2022-06-24 01:41:50|99576.8|99526.8|99586.4|99536.4|99590.9|99540.9|99575.3|99525.3|49
1656034920000|2022-06-24 01:42:00|99586.8|99536.8|99575.9|99525.9|99586.8|99536.8|99575.3|99525.3|60
1656034930000|2022-06-24 01:42:10|99572.3|99522.3|99582.5|99532.5|99626.9|99537|99570.7|99496.8|56
1656034940000|2022-06-24 01:42:20|99583|99533|99568.5|99518.5|99583.2|99533.2|99567|99517|37
1656034950000|2022-06-24 01:42:30|99568.2|99518.2|99574|99524|99584|99534|99568.2|99518.2|42
1656034960000|2022-06-24 01:42:40|99573.8|99523.8|99577.3|99527.3|99578.9|99528.9|99566.4|99516.4|39
1656034970000|2022-06-24 01:42:50|99577.1|99527.1|99585.9|99535.9|99631.7|99542.7|99576|99504.3|49
1656034980000|2022-06-24 01:43:00|99585.6|99535.6|99596.2|99546.2|99597.2|99547.2|99577.6|99527.6|46
1656034990000|2022-06-24 01:43:10|99596.1|99546.1|99588.9|99538.9|99632.2|99546.1|99580.3|99506.5|54
1656035000000|2022-06-24 01:43:20|99589.1|99539.1|99587.8|99537.8|99591.4|99541.4|99571.1|99521.1|64
1656035010000|2022-06-24 01:43:30|99590.1|99540.1|99583.9|99533.9|99599.1|99549.1|99581.5|99531.5|67
1656035020000|2022-06-24 01:43:40|99592.7|99542.7|99587.8|99537.8|99595.2|99545.2|99580|99530|65
1656035030000|2022-06-24 01:43:50|99586.4|99536.4|99582.4|99532.4|99589.7|99539.7|99580.3|99530.3|59
1656035040000|2022-06-24 01:44:00|99582.3|99532.3|99575.8|99525.8|99619.9|99535.5|99571.3|99491.8|63
1656035050000|2022-06-24 01:44:10|99575.9|99525.9|99569|99519|99577.2|99527.2|99559.5|99509.5|67
1656035060000|2022-06-24 01:44:20|99571.5|99521.5|99571.1|99521.1|99574.8|99524.8|99556.9|99506.9|68
1656035070000|2022-06-24 01:44:30|99572.1|99522.1|99573.8|99523.8|99575.5|99525.5|99570.8|99520.8|54
1656035080000|2022-06-24 01:44:40|99574|99524|99579.9|99529.9|99583.4|99533.4|99572.3|99522.3|51
1656035090000|2022-06-24 01:44:50|99579.1|99529.1|99576.2|99526.2|99585.1|99535.1|99575.7|99525.7|55
1656035100000|2022-06-24 01:45:00|99575.7|99525.7|99560.2|99510.2|99575.7|99525.7|99554.5|99504.5|72
1656035110000|2022-06-24 01:45:10|99560.7|99510.7|99566.4|99516.4|99567.7|99517.7|99550.8|99500.8|58
1656035120000|2022-06-24 01:45:20|99564.8|99514.8|99581|99531|99585|99535|99564.6|99514.6|60
1656035130000|2022-06-24 01:45:30|99578.7|99528.7|99582.5|99532.5|99585.1|99535.1|99578.5|99528.5|64
1656035140000|2022-06-24 01:45:40|99581.5|99531.5|99577.7|99527.7|99583.5|99533.5|99576.5|99526.5|46
1656035150000|2022-06-24 01:45:50|99578.1|99528.1|99580.4|99530.4|99590.2|99540.2|99573.7|99523.7|60
1656035160000|2022-06-24 01:46:00|99581.2|99531.2|99589.5|99539.5|99597.3|99547.3|99576.5|99526.5|45
1656035170000|2022-06-24 01:46:10|99589.3|99539.3|99595.9|99545.9|99597.1|99547.1|99580.9|99530.9|46
1656035180000|2022-06-24 01:46:20|99594|99544|99595.5|99545.5|99600.4|99550.4|99579.5|99529.5|64
1656035190000|2022-06-24 01:46:30|99595|99545|99590.9|99540.9|99601.2|99551.2|99585.2|99535.2|64
1656035200000|2022-06-24 01:46:40|99593.5|99543.5|99582.5|99532.5|99593.6|99543.6|99580.3|99530.3|59
1656035210000|2022-06-24 01:46:50|99583|99533|99587.7|99537.7|99589|99539|99581.6|99531.6|59
1656035220000|2022-06-24 01:47:00|99588|99538|99573.9|99523.9|99588.6|99538.6|99569.6|99519.6|41
1656035230000|2022-06-24 01:47:10|99575.4|99525.4|99581.1|99531.1|99586.9|99536.9|99566.2|99516.2|59
1656035240000|2022-06-24 01:47:20|99581.5|99531.5|99582.7|99532.7|99584.6|99534.6|99577.9|99527.9|55
1656035250000|2022-06-24 01:47:30|99583|99533|99576|99526|99584.7|99534.7|99569.3|99519.3|72
1656035260000|2022-06-24 01:47:40|99574.9|99524.9|99576.1|99526.1|99577.1|99527.1|99567.9|99517.9|65
1656035270000|2022-06-24 01:47:50|99576.8|99526.8|99577.9|99527.9|99580.8|99530.8|99572.1|99522.1|67
1656035280000|2022-06-24 01:48:00|99577.6|99527.6|99585.5|99535.5|99585.6|99535.6|99577|99527|68
1656035290000|2022-06-24 01:48:10|99584.4|99534.4|99571.8|99521.8|99588.9|99538.9|99568|99518|63
1656035300000|2022-06-24 01:48:20|99571.4|99521.4|99576.7|99526.7|99581.3|99531.3|99569.6|99519.6|41
1656035310000|2022-06-24 01:48:30|99577.8|99527.8|99591.4|99541.4|99591.4|99541.4|99576.8|99526.8|59
1656035320000|2022-06-24 01:48:40|99592.2|99542.2|99582.6|99532.6|99592.6|99542.6|99569.1|99519.1|44
1656035330000|2022-06-24 01:48:50|99580.3|99530.3|99572.5|99522.5|99582.7|99532.7|99568.4|99518.4|47
1656035340000|2022-06-24 01:49:00|99573.3|99523.3|99597.9|99547.9|99601|99551|99573.3|99523.3|55
1656035350000|2022-06-24 01:49:10|99598.9|99548.9|99598|99548|99598.9|99548.9|99587|99537|52
1656035360000|2022-06-24 01:49:20|99597.1|99547.1|99591.4|99541.4|99597.1|99547.1|99589.7|99539.7|52
1656035370000|2022-06-24 01:49:30|99591.6|99541.6|99581.3|99531.3|99638.9|99548.4|99581.3|99510.5|46
1656035380000|2022-06-24 01:49:40|99583.7|99533.7|99593.3|99543.3|99598.1|99548.1|99583.7|99533.7|50
1656035390000|2022-06-24 01:49:50|99595.7|99545.7|99596.2|99546.2|99599.4|99549.4|99592.5|99542.5|48
1656035400000|2022-06-24 01:50:00|99596|99546|99588.8|99538.8|99603.4|99553.4|99588.4|99538.4|57
1656035410000|2022-06-24 01:50:10|99589.5|99539.5|99586.6|99536.6|99633.4|99543.9|99580.4|99505.1|51
1656035420000|2022-06-24 01:50:20|99586.7|99536.7|99580.9|99530.9|99590.1|99540.1|99573.4|99523.4|69
1656035430000|2022-06-24 01:50:30|99581.6|99531.6|99582.4|99532.4|99584|99534|99570.6|99520.6|50
1656035440000|2022-06-24 01:50:40|99582.1|99532.1|99574.3|99524.3|99586|99536|99570.4|99520.4|47
1656035450000|2022-06-24 01:50:50|99576.3|99526.3|99573.7|99523.7|99576.8|99526.8|99573.1|99523.1|23
1656035460000|2022-06-24 01:51:00|99574.4|99524.4|99573.1|99523.1|99575.9|99525.9|99571.7|99521.7|56
1656035470000|2022-06-24 01:51:10|99572.2|99522.2|99575.1|99525.1|99580.6|99530.6|99572.2|99522.2|55
1656035480000|2022-06-24 01:51:20|99576|99526|99577|99527|99581.8|99531.8|99574.2|99524.2|43
1656035490000|2022-06-24 01:51:30|99578|99528|99569.1|99519.1|99581.1|99531.1|99568.1|99518.1|56
1656035500000|2022-06-24 01:51:40|99568.7|99518.7|99563.2|99513.2|99570.8|99520.8|99561.4|99511.4|36
1656035510000|2022-06-24 01:51:50|99560.6|99510.6|99563.7|99513.7|99567.6|99517.6|99560.6|99510.6|54
1656035520000|2022-06-24 01:52:00|99566.8|99516.8|99566.1|99516.1|99566.8|99516.8|99553.1|99503.1|57
1656035530000|2022-06-24 01:52:10|99565.8|99515.8|99572.7|99522.7|99574.9|99524.9|99560.5|99510.5|68
1656035540000|2022-06-24 01:52:20|99573|99523|99567.3|99517.3|99575.6|99525.6|99556.6|99506.6|60
1656035550000|2022-06-24 01:52:30|99566.3|99516.3|99568.1|99518.1|99570.6|99520.6|99557.3|99507.3|53
1656035560000|2022-06-24 01:52:40|99570.7|99520.7|99562.3|99512.3|99570.7|99520.7|99562.2|99512.2|50
1656035570000|2022-06-24 01:52:50|99563.2|99513.2|99571.3|99521.3|99615.3|99526.3|99558.5|99489.7|65
1656035580000|2022-06-24 01:53:00|99571.1|99521.1|99574.9|99524.9|99577.1|99527.1|99567.5|99517.5|63
1656035590000|2022-06-24 01:53:10|99575.7|99525.7|99572.4|99522.4|99576.7|99526.7|99571.3|99521.3|68
1656035600000|2022-06-24 01:53:20|99572.5|99522.5|99570.7|99520.7|99574.3|99524.3|99564.8|99514.8|53
1656035610000|2022-06-24 01:53:30|99570.2|99520.2|99565.8|99515.8|99576.5|99526.5|99553.7|99503.7|64
1656035620000|2022-06-24 01:53:40|99568.5|99518.5|99573|99523|99573.8|99523.8|99566.4|99516.4|67
1656035630000|2022-06-24 01:53:50|99571.3|99521.3|99566.2|99516.2|99573.8|99523.8|99565.8|99515.8|54
1656035640000|2022-06-24 01:54:00|99567.1|99517.1|99564.8|99514.8|99578.1|99528.1|99557.1|99507.1|64
1656035650000|2022-06-24 01:54:10|99565.3|99515.3|99572.1|99522.1|99618.5|99527.8|99552.3|99486.4|66
1656035660000|2022-06-24 01:54:20|99572|99522|99557.7|99507.7|99618|99523.1|99553.8|99489.7|67
1656035670000|2022-06-24 01:54:30|99557.3|99507.3|99569.4|99519.4|99572.8|99522.8|99557.3|99507.3|63
1656035680000|2022-06-24 01:54:40|99569.3|99519.3|99568.9|99518.9|99570.8|99520.8|99568.4|99518.4|48
1656035690000|2022-06-24 01:54:50|99567.8|99517.8|99572.9|99522.9|99621.1|99531.4|99559.2|99491.5|62
1656035700000|2022-06-24 01:55:00|99574.5|99524.5|99584.1|99534.1|99587.4|99537.4|99562|99512|68
1656035710000|2022-06-24 01:55:10|99586.2|99536.2|99580.4|99530.4|99589.7|99539.7|99576.6|99526.6|66
1656035720000|2022-06-24 01:55:20|99581.1|99531.1|99562.3|99512.3|99583.1|99533.1|99559.9|99509.9|72
1656035730000|2022-06-24 01:55:30|99562.7|99512.7|99574.2|99524.2|99575.9|99525.9|99562.6|99512.6|72
1656035740000|2022-06-24 01:55:40|99574.3|99524.3|99570|99520|99575|99525|99569.5|99519.5|65
1656035750000|2022-06-24 01:55:50|99571|99521|99567.8|99517.8|99581.7|99531.7|99567.2|99517.2|72
1656035760000|2022-06-24 01:56:00|99569.6|99519.6|99575.5|99525.5|99578.5|99528.5|99569.4|99519.4|71
1656035770000|2022-06-24 01:56:10|99576|99526|99578.6|99528.6|99583.7|99533.7|99555.6|99505.6|63
1656035780000|2022-06-24 01:56:20|99580.5|99530.5|99580|99530|99583.6|99533.6|99578.4|99528.4|57
1656035790000|2022-06-24 01:56:30|99580.1|99530.1|99571.9|99521.9|99580.4|99530.4|99559.7|99509.7|55
1656035800000|2022-06-24 01:56:40|99571.3|99521.3|99571.9|99521.9|99611.9|99527.2|99564.9|99485.5|73
1656035810000|2022-06-24 01:56:50|99572.6|99522.6|99573.2|99523.2|99575.4|99525.4|99568.8|99518.8|51
1656035820000|2022-06-24 01:57:00|99573.9|99523.9|99612.9|99487.5|99617.3|99527.6|99571.1|99487.5|50
1656035830000|2022-06-24 01:57:10|99612.5|99487.2|99575.9|99525.9|99616.3|99530.6|99567.4|99486.1|56
1656035840000|2022-06-24 01:57:20|99576.5|99526.5|99574.7|99524.7|99616.2|99529.6|99570.5|99488.5|67
1656035850000|2022-06-24 01:57:30|99573.5|99523.5|99580.9|99530.9|99580.9|99530.9|99568.7|99518.7|53
1656035860000|2022-06-24 01:57:40|99580.1|99530.1|99578.9|99528.9|99581|99531|99576.2|99526.2|34
1656035870000|2022-06-24 01:57:50|99577.7|99527.7|99583.6|99533.6|99586.1|99536.1|99574.4|99524.4|50
1656035880000|2022-06-24 01:58:00|99585.7|99535.7|99631.2|99501.7|99643.3|99539|99572.8|99493.1|45
1656035890000|2022-06-24 01:58:10|99589.9|99539.9|99588.7|99538.7|99594.7|99544.7|99586.5|99536.5|45
1656035900000|2022-06-24 01:58:20|99588.1|99538.1|99580.3|99530.3|99593.3|99543.3|99578.5|99528.5|53
1656035910000|2022-06-24 01:58:30|99579.3|99529.3|99575.7|99525.7|99583.5|99533.5|99572.5|99522.5|28
1656035920000|2022-06-24 01:58:40|99576.1|99526.1|99573.2|99523.2|99587.3|99537.3|99571.8|99521.8|64
1656035930000|2022-06-24 01:58:50|99571.9|99521.9|99578.8|99528.8|99583.3|99533.3|99571.9|99521.9|55
1656035940000|2022-06-24 01:59:00|99577.8|99527.8|99582.6|99532.6|99589.1|99539.1|99577.7|99527.7|49
1656035950000|2022-06-24 01:59:10|99582.9|99532.9|99591.5|99541.5|99594.3|99544.3|99582.9|99532.9|55
1656035960000|2022-06-24 01:59:20|99591.8|99541.8|99589.5|99539.5|99592|99542|99587|99537|41
1656035970000|2022-06-24 01:59:30|99588.6|99538.6|99596.7|99546.7|99598.2|99548.2|99588.6|99538.6|66
1656035980000|2022-06-24 01:59:40|99597.7|99547.7|99614.1|99564.1|99619.9|99569.9|99577|99527|77
1656035990000|2022-06-24 01:59:50|99614|99564|99624.7|99574.7|99624.9|99574.9|99610.6|99560.6|69
1656036000000|2022-06-24 02:00:00|99624.6|99574.6|99660.7|99610.7|99752.7|99618.8|99624.3|99510.4|76
1656036010000|2022-06-24 02:00:10|99655.1|99605.1|99674.3|99624.3|99783.5|99641.8|99650.3|99539.4|79
1656036020000|2022-06-24 02:00:20|99674.5|99624.5|99674.1|99624.1|99722.3|99627|99665.4|99572.4|74
1656036030000|2022-06-24 02:00:30|99673.7|99623.7|99650.7|99600.7|99722|99626|99650.1|99505.9|75
1656036040000|2022-06-24 02:00:40|99650.3|99600.3|99659.4|99609.4|99698.1|99611.5|99648.7|99560.7|61
1656036050000|2022-06-24 02:00:50|99660.2|99610.2|99663.7|99613.7|99703.1|99615.4|99655.8|99575.1|61
1656036060000|2022-06-24 02:01:00|99665.8|99615.8|99674.5|99624.5|99725.7|99628.1|99654.5|99578.1|72
1656036070000|2022-06-24 02:01:10|99717|99589.8|99706.2|99656.2|99757.6|99661.7|99675.3|99569.8|69
1656036080000|2022-06-24 02:01:20|99705.8|99655.8|99687.3|99637.3|99758.2|99655.8|99677.1|99592|71
1656036090000|2022-06-24 02:01:30|99692|99642|99704.3|99654.3|99779.8|99668.9|99682.3|99574.5|77
1656036100000|2022-06-24 02:01:40|99694.8|99644.8|99694.2|99644.2|99745.4|99651.5|99680.9|99599.1|79
1656036110000|2022-06-24 02:01:50|99693.1|99643.1|99688.8|99638.8|99741.2|99651.3|99678.7|99600|73
1656036120000|2022-06-24 02:02:00|99691|99641|99686.6|99636.6|99750.4|99651.4|99680.8|99601|75
1656036130000|2022-06-24 02:02:10|99686.8|99636.8|99682.1|99632.1|99741.6|99650|99678.9|99606.2|72
1656036140000|2022-06-24 02:02:20|99690.6|99640.6|99690.2|99640.2|99741.6|99646.8|99678.9|99599.3|53
1656036150000|2022-06-24 02:02:30|99688.9|99638.9|99696.8|99646.8|99746.8|99653.4|99680.7|99600.9|73
1656036160000|2022-06-24 02:02:40|99696.1|99646.1|99691.7|99641.7|99745.9|99653.4|99677.3|99600|74
1656036170000|2022-06-24 02:02:50|99683.7|99633.7|99687.4|99637.4|99766.2|99651.3|99674.4|99530.4|73
1656036180000|2022-06-24 02:03:00|99686.8|99636.8|99702.2|99652.2|99741|99656.3|99669.4|99593.6|72
1656036190000|2022-06-24 02:03:10|99704.7|99654.7|99700.9|99650.9|99779.6|99663.3|99686|99601.8|74
1656036200000|2022-06-24 02:03:20|99755.3|99605.3|99690.9|99640.9|99755.3|99657.9|99683.6|99605.3|75
1656036210000|2022-06-24 02:03:30|99682.3|99632.3|99694.7|99644.7|99699.5|99649.5|99679.2|99629.2|71
1656036220000|2022-06-24 02:03:40|99734.7|99608.9|99704.3|99654.3|99768.9|99664.6|99687.3|99604.9|76
1656036230000|2022-06-24 02:03:50|99687.1|99637.1|99691.1|99641.1|99747.8|99655.9|99682.7|99615.9|48
1656036240000|2022-06-24 02:04:00|99695.8|99645.8|99777.3|99645.7|99782.6|99662.3|99685.3|99604.5|77
1656036250000|2022-06-24 02:04:10|99775.2|99647.6|99708.3|99658.3|99793.8|99674|99692.9|99597.8|63
1656036260000|2022-06-24 02:04:20|99694|99644|99703|99653|99763.6|99663|99692.6|99599.5|68
1656036270000|2022-06-24 02:04:30|99693.3|99643.3|99701.4|99651.4|99756.3|99659.5|99684.4|99605.6|72
1656036280000|2022-06-24 02:04:40|99693.8|99643.8|99707|99657|99756|99660.1|99689.2|99603.9|69
1656036290000|2022-06-24 02:04:50|99688.8|99638.8|99693.6|99643.6|99755.2|99664.9|99688.8|99606|73
1656036300000|2022-06-24 02:05:00|99694.9|99644.9|99682.7|99632.7|99750|99659.6|99682.7|99613.1|76
1656036310000|2022-06-24 02:05:10|99684.7|99634.7|99701|99651|99750.1|99661.2|99684.3|99612.8|60
1656036320000|2022-06-24 02:05:20|99701.4|99651.4|99693.8|99643.8|99751.2|99657.2|99677.4|99607.4|76
1656036330000|2022-06-24 02:05:30|99694.8|99644.8|99697.4|99647.4|99751.6|99658.3|99676.5|99605|69
1656036340000|2022-06-24 02:05:40|99691|99641|99685.7|99635.7|99756.2|99662.3|99653.1|99514.5|77
1656036350000|2022-06-24 02:05:50|99683.9|99633.9|99681.1|99631.1|99729|99642.5|99666.5|99594.2|77
1656036360000|2022-06-24 02:06:00|99683.6|99633.6|99689.9|99639.9|99718.9|99647.5|99676.1|99593.1|54
1656036370000|2022-06-24 02:06:10|99689.7|99639.7|99707|99657|99774.1|99675|99685.8|99599.3|74
1656036380000|2022-06-24 02:06:20|99707.4|99657.4|99694.6|99644.6|99762.1|99663.8|99692.1|99608.4|72
1656036390000|2022-06-24 02:06:30|99753.1|99619.5|99753.6|99621.6|99759.4|99665.2|99701.1|99611.8|70
1656036400000|2022-06-24 02:06:40|99712.3|99662.3|99701.6|99651.6|99770.4|99665.9|99687|99602|73
1656036410000|2022-06-24 02:06:50|99708.4|99658.4|99700.4|99650.4|99748.5|99663|99695.4|99614.8|66
1656036420000|2022-06-24 02:07:00|99703.6|99653.6|99750.4|99620.4|99769.1|99661.3|99682.6|99610.9|74
1656036430000|2022-06-24 02:07:10|99706.2|99656.2|99698|99648|99761.8|99659.8|99692.2|99603.6|74
1656036440000|2022-06-24 02:07:20|99698.2|99648.2|99700.1|99650.1|99744.9|99654.4|99677.5|99602.5|64
1656036450000|2022-06-24 02:07:30|99701.4|99651.4|99700.1|99650.1|99764|99669.5|99688.7|99593.6|75
1656036460000|2022-06-24 02:07:40|99743.6|99617.6|99746.3|99613.8|99750.7|99657.5|99694.2|99604.2|69
1656036470000|2022-06-24 02:07:50|99700.1|99650.1|99699.7|99649.7|99753.5|99654.8|99674.9|99601.7|49
1656036480000|2022-06-24 02:08:00|99698.6|99648.6|99701.4|99651.4|99751.8|99652.4|99681.1|99599.7|71
1656036490000|2022-06-24 02:08:10|99704.7|99654.7|99697|99647|99741.1|99655.6|99689.6|99607.7|72
1656036500000|2022-06-24 02:08:20|99737.7|99611.3|99701.1|99651.1|99749.5|99657|99691|99610.5|72
1656036510000|2022-06-24 02:08:30|99700.9|99650.9|99740.6|99608.2|99764|99655.7|99693.8|99560|70
1656036520000|2022-06-24 02:08:40|99699|99649|99683.2|99633.2|99761.5|99657.2|99663.5|99553.6|74
1656036530000|2022-06-24 02:08:50|99683|99633|99689|99639|99768.3|99666.4|99678.2|99553.2|76
1656036540000|2022-06-24 02:09:00|99718.2|99584.5|99685|99635|99748.9|99638.5|99665.9|99574.5|75
1656036550000|2022-06-24 02:09:10|99739.1|99592.9|99685.8|99635.8|99739.1|99637.7|99676.5|99592.9|71
1656036560000|2022-06-24 02:09:20|99685.5|99635.5|99676.5|99626.5|99741.8|99640.2|99670.3|99585|71
1656036570000|2022-06-24 02:09:30|99685.8|99635.8|99684.1|99634.1|99751.2|99644.5|99665.9|99582.5|72
1656036580000|2022-06-24 02:09:40|99729.1|99603.5|99684.5|99634.5|99732.4|99641.8|99679.8|99599.3|68
1656036590000|2022-06-24 02:09:50|99679.9|99629.9|99671|99621|99721.4|99635.1|99661.8|99594.9|58
1656036600000|2022-06-24 02:10:00|99672.1|99622.1|99676|99626|99685.5|99635.5|99643.7|99593.7|70
1656036610000|2022-06-24 02:10:10|99672.9|99622.9|99666|99616|99749.6|99643.3|99649.6|99536|74
1656036620000|2022-06-24 02:10:20|99659.1|99609.1|99667.3|99617.3|99722.2|99618.8|99651.6|99559.8|78
1656036630000|2022-06-24 02:10:30|99667.2|99617.2|99660.6|99610.6|99747.7|99636.3|99653.1|99556.3|76
1656036640000|2022-06-24 02:10:40|99658.2|99608.2|99705.5|99576.6|99715.7|99619.7|99652.8|99573.5|73
1656036650000|2022-06-24 02:10:50|99666.7|99616.7|99668.1|99618.1|99739|99618.1|99653.6|99561.6|76
1656036660000|2022-06-24 02:11:00|99704.9|99578.5|99668.7|99618.7|99727|99625.9|99647.1|99560.4|81
1656036670000|2022-06-24 02:11:10|99667.1|99617.1|99668.1|99618.1|99726.3|99626.9|99651.3|99572.9|73
1656036680000|2022-06-24 02:11:20|99666.9|99616.9|99671.1|99621.1|99728.6|99628.4|99664.4|99579.4|75
1656036690000|2022-06-24 02:11:30|99673.2|99623.2|99672.2|99622.2|99719.2|99631.1|99663.5|99591.4|78
1656036700000|2022-06-24 02:11:40|99675.5|99625.5|99711.4|99585.4|99718.4|99629|99662.1|99578.9|71
1656036710000|2022-06-24 02:11:50|99670.3|99620.3|99679.2|99629.2|99730|99633.8|99659.7|99582|76
1656036720000|2022-06-24 02:12:00|99678.6|99628.6|99714.8|99589.1|99729.5|99633.2|99668.1|99574.8|77
1656036730000|2022-06-24 02:12:10|99675.1|99625.1|99678|99628|99723.8|99631.6|99664|99578.7|74
1656036740000|2022-06-24 02:12:20|99678.2|99628.2|99732.2|99594|99733.5|99634.6|99672.5|99590|75
1656036750000|2022-06-24 02:12:30|99684.7|99634.7|99679.6|99629.6|99745.3|99637.2|99673.1|99581.3|75
1656036760000|2022-06-24 02:12:40|99726.7|99593.1|99678.4|99628.4|99744|99638.6|99673.6|99589.2|76
1656036770000|2022-06-24 02:12:50|99675.2|99625.2|99675.1|99625.1|99727.6|99637.7|99671.5|99587.7|66
1656036780000|2022-06-24 02:13:00|99675.7|99625.7|99679.4|99629.4|99685.7|99635.7|99665.8|99615.8|63
1656036790000|2022-06-24 02:13:10|99681.1|99631.1|99667.7|99617.7|99681.1|99631.1|99666.4|99616.4|52
1656036800000|2022-06-24 02:13:20|99668.5|99618.5|99681.1|99631.1|99689.1|99639.1|99666.5|99616.5|68
1656036810000|2022-06-24 02:13:30|99680.7|99630.7|99688.2|99638.2|99692|99642|99670.4|99620.4|56
1656036820000|2022-06-24 02:13:40|99688.1|99638.1|99683.3|99633.3|99688.8|99638.8|99681|99631|50
1656036830000|2022-06-24 02:13:50|99684.6|99634.6|99671.1|99621.1|99686.5|99636.5|99670.9|99620.9|49
1656036840000|2022-06-24 02:14:00|99670.3|99620.3|99673.9|99623.9|99719|99639.2|99660.3|99592|65
1656036850000|2022-06-24 02:14:10|99675.1|99625.1|99673.7|99623.7|99679.4|99629.4|99659.7|99609.7|68
1656036860000|2022-06-24 02:14:20|99673.2|99623.2|99676.8|99626.8|99683.9|99633.9|99661.3|99611.3|62
1656036870000|2022-06-24 02:14:30|99676.9|99626.9|99671.9|99621.9|99710.6|99627.3|99654.3|99584.2|51
1656036880000|2022-06-24 02:14:40|99670.1|99620.1|99659.5|99609.5|99700.6|99622|99641.6|99567|69
1656036890000|2022-06-24 02:14:50|99658.3|99608.3|99672.9|99622.9|99675|99625|99658.3|99608.3|66
1656036900000|2022-06-24 02:15:00|99666|99616|99668.9|99618.9|99716.4|99621.8|99654.9|99573.2|52
1656036910000|2022-06-24 02:15:10|99667.7|99617.7|99702.3|99572.8|99713.7|99621.1|99650|99571|59
1656036920000|2022-06-24 02:15:20|99702.1|99613.6|99662.4|99612.4|99702.3|99614.2|99657|99567.3|39
1656036930000|2022-06-24 02:15:30|99662.6|99612.6|99666.1|99616.1|99711.1|99617.3|99655.8|99563.4|58
1656036940000|2022-06-24 02:15:40|99660.9|99610.9|99719|99581.1|99728.5|99629.4|99657.6|99566.1|58
1656036950000|2022-06-24 02:15:50|99718|99583.6|99656.5|99606.5|99718.8|99620.8|99655.4|99574.8|64
1656036960000|2022-06-24 02:16:00|99654.9|99604.9|99656.7|99606.7|99710.2|99620.4|99654.9|99572.5|52
1656036970000|2022-06-24 02:16:10|99657|99607|99659.1|99609.1|99664.4|99614.4|99650.7|99600.7|42
1656036980000|2022-06-24 02:16:20|99661.1|99611.1|99680.7|99630.7|99720.1|99630.7|99658.8|99565.6|59
1656036990000|2022-06-24 02:16:30|99677.8|99627.8|99679.1|99629.1|99738.5|99632.7|99669.9|99579.4|63
1656037000000|2022-06-24 02:16:40|99678|99628|99675.7|99625.7|99717.9|99628|99658.2|99585.1|66
1656037010000|2022-06-24 02:16:50|99675.5|99625.5|99660.1|99610.1|99730.1|99628.2|99659.9|99577.2|50
1656037020000|2022-06-24 02:17:00|99664.7|99614.7|99671.3|99621.3|99727.4|99635.4|99664.7|99592.2|67
1656037030000|2022-06-24 02:17:10|99671.1|99621.1|99674.6|99624.6|99682.6|99632.6|99665.4|99615.4|49
1656037040000|2022-06-24 02:17:20|99676.7|99626.7|99685.2|99635.2|99689|99639|99670.5|99620.5|62
1656037050000|2022-06-24 02:17:30|99686.6|99636.6|99694.5|99644.5|99695.1|99645.1|99686.6|99636.6|54
1656037060000|2022-06-24 02:17:40|99692.8|99642.8|99685.5|99635.5|99730.3|99643|99684.1|99601.9|52
1656037070000|2022-06-24 02:17:50|99686.3|99636.3|99679.2|99629.2|99729.7|99638.6|99669|99598.6|59
1656037080000|2022-06-24 02:18:00|99679.1|99629.1|99723.8|99586|99723.8|99630|99661.6|99586|66
1656037090000|2022-06-24 02:18:10|99719.1|99589.9|99674.2|99624.2|99724|99631.1|99673.8|99588.9|49
1656037100000|2022-06-24 02:18:20|99673.9|99623.9|99686.3|99636.3|99729.4|99644|99670.7|99586|47
1656037110000|2022-06-24 02:18:30|99687.7|99637.7|99691.8|99641.8|99744|99644.3|99674.2|99596.6|59
1656037120000|2022-06-24 02:18:40|99692.1|99642.1|99689.8|99639.8|99731.3|99645.2|99676.5|99601.8|51
1656037130000|2022-06-24 02:18:50|99689.4|99639.4|99684.3|99634.3|99691.6|99641.6|99684.1|99634.1|47
1656037140000|2022-06-24 02:19:00|99684.2|99634.2|99670.7|99620.7|99689.9|99639.9|99667|99617|60
1656037150000|2022-06-24 02:19:10|99671.4|99621.4|99670.1|99620.1|99681.6|99631.6|99670|99620|47
1656037160000|2022-06-24 02:19:20|99670|99620|99681.5|99631.5|99717.9|99634.4|99669.3|99588.5|55
1656037170000|2022-06-24 02:19:30|99682|99632|99678.6|99628.6|99718|99633.3|99665.1|99589.8|41
1656037180000|2022-06-24 02:19:40|99678|99628|99693.9|99643.9|99758.5|99646.9|99676.1|99575.5|62
1656037190000|2022-06-24 02:19:50|99692.9|99642.9|99688.1|99638.1|99735.9|99659.6|99688.1|99601.4|36
1656037200000|2022-06-24 02:20:00|99696.6|99646.6|99740.8|99602.5|99751.2|99647.6|99677.9|99578.8|64
1656037210000|2022-06-24 02:20:10|99744.1|99587.2|99738.3|99590.4|99754.7|99593.8|99728.6|99576|67
1656037220000|2022-06-24 02:20:20|99738.2|99591.4|99711.9|99584.6|99748.1|99621.2|99667.5|99579.7|72
1656037230000|2022-06-24 02:20:30|99711.6|99584.5|99733.5|99607|99750.2|99645.9|99693.5|99584.4|66
1656037240000|2022-06-24 02:20:40|99694.3|99644.3|99687.7|99637.7|99741.8|99644.5|99681.8|99596.8|63
1656037250000|2022-06-24 02:20:50|99739.8|99613|99728.8|99595.8|99744.9|99648|99686.4|99589.8|55
1656037260000|2022-06-24 02:21:00|99688.3|99638.3|99720.5|99590.4|99760.2|99643.1|99685.7|99576.7|62
1656037270000|2022-06-24 02:21:10|99719.9|99590.3|99729.1|99585.4|99748.4|99636.9|99668.7|99573.5|52
1656037280000|2022-06-24 02:21:20|99731.8|99581.6|99732.5|99589.6|99750.8|99630.6|99678.5|99573.4|63
1656037290000|2022-06-24 02:21:30|99730|99592|99679.5|99629.5|99740.3|99637.2|99679.5|99579|55
1656037300000|2022-06-24 02:21:40|99678.6|99628.6|99729.4|99596.3|99747.1|99633.6|99671.6|99571.2|53
1656037310000|2022-06-24 02:21:50|99729.6|99596.7|99725.9|99586|99738.9|99636.4|99668.6|99566.1|68
1656037320000|2022-06-24 02:22:00|99683.8|99633.8|99677.9|99627.9|99726.7|99636.3|99662.7|99577.9|58
1656037330000|2022-06-24 02:22:10|99716.5|99577.9|99723.1|99589.8|99732.8|99628|99663.7|99575|61
1656037340000|2022-06-24 02:22:20|99668.4|99618.4|99724.6|99584.1|99731.8|99619|99665.9|99575.7|51
1656037350000|2022-06-24 02:22:30|99724.7|99580.3|99726.3|99591|99744.1|99626.3|99668.8|99572|60
1656037360000|2022-06-24 02:22:40|99723.9|99591.6|99733.8|99595.7|99739.8|99635.5|99666.7|99569.4|50
1656037370000|2022-06-24 02:22:50|99689.3|99639.3|99680.4|99630.4|99735.8|99639.3|99670.5|99590.6|48
1656037380000|2022-06-24 02:23:00|99673.5|99623.5|99671.9|99621.9|99730|99636.4|99669.4|99595.9|60
1656037390000|2022-06-24 02:23:10|99671.3|99621.3|99670.5|99620.5|99722.6|99626.7|99667|99587.9|48
1656037400000|2022-06-24 02:23:20|99671.7|99621.7|99724.4|99592.7|99724.4|99628.1|99659.8|99592.7|42
1656037410000|2022-06-24 02:23:30|99723.7|99593.3|99723|99590.5|99725|99633.2|99661.4|99590.2|61
1656037420000|2022-06-24 02:23:40|99721.3|99593|99683|99633|99723.1|99633|99665.1|99588.6|41
1656037430000|2022-06-24 02:23:50|99684|99634|99726.6|99590.4|99727.3|99634|99665.9|99590.2|55
1656037440000|2022-06-24 02:24:00|99729.6|99590.3|99681.8|99631.8|99729.6|99644.5|99680|99590.3|60
1656037450000|2022-06-24 02:24:10|99686|99636|99685|99635|99688.7|99638.7|99673.7|99623.7|56
1656037460000|2022-06-24 02:24:20|99686.2|99636.2|99683.4|99633.4|99686.2|99636.2|99676.2|99626.2|46
1656037470000|2022-06-24 02:24:30|99683.2|99633.2|99680.7|99630.7|99684.4|99634.4|99680.5|99630.5|28
1656037480000|2022-06-24 02:24:40|99679.6|99629.6|99682.7|99632.7|99685.5|99635.5|99673.6|99623.6|40
1656037490000|2022-06-24 02:24:50|99683.1|99633.1|99678.8|99628.8|99732.6|99640.2|99676.5|99604.4|48
1656037500000|2022-06-24 02:25:00|99678.6|99628.6|99691.3|99641.3|99733.9|99641.7|99666.5|99598|55
1656037510000|2022-06-24 02:25:10|99690.7|99640.7|99691.8|99641.8|99693.3|99643.3|99673.7|99623.7|54
1656037520000|2022-06-24 02:25:20|99674.5|99624.5|99672.4|99622.4|99739.5|99643.7|99667.2|99598.5|64
1656037530000|2022-06-24 02:25:30|99668.2|99618.2|99686.7|99636.7|99740.5|99640.4|99668.2|99587.9|42
1656037540000|2022-06-24 02:25:40|99686.5|99636.5|99687.3|99637.3|99726.7|99644.5|99673.3|99601.7|33
1656037550000|2022-06-24 02:25:50|99687.2|99637.2|99677.8|99627.8|99688.4|99638.4|99672.4|99622.4|55
1656037560000|2022-06-24 02:26:00|99676.6|99626.6|99682.7|99632.7|99728.1|99640.6|99674.1|99586.7|35
1656037570000|2022-06-24 02:26:10|99682.4|99632.4|99677.9|99627.9|99731|99634.3|99664.4|99589.5|56
1656037580000|2022-06-24 02:26:20|99676.6|99626.6|99673.4|99623.4|99680.9|99630.9|99670.7|99620.7|40
1656037590000|2022-06-24 02:26:30|99674.2|99624.2|99681.3|99631.3|99725.1|99636.8|99665.2|99593.1|41
1656037600000|2022-06-24 02:26:40|99679.7|99629.7|99688|99638|99728.8|99640.2|99664.7|99593.9|53
1656037610000|2022-06-24 02:26:50|99686.5|99636.5|99682.4|99632.4|99688.2|99638.2|99671.5|99621.5|43
1656037620000|2022-06-24 02:27:00|99675.3|99625.3|99681.1|99631.1|99683.8|99633.8|99672.1|99622.1|54
1656037630000|2022-06-24 02:27:10|99681|99631|99677.5|99627.5|99682.9|99632.9|99668.5|99618.5|44
1656037640000|2022-06-24 02:27:20|99677.7|99627.7|99684.3|99634.3|99723.3|99636.1|99673.5|99590.6|39
1656037650000|2022-06-24 02:27:30|99684.4|99634.4|99681.4|99631.4|99684.4|99634.4|99674.9|99624.9|29
1656037660000|2022-06-24 02:27:40|99678.4|99628.4|99679.6|99629.6|99723.4|99630.8|99664.3|99594.8|41
1656037670000|2022-06-24 02:27:50|99680.2|99630.2|99676.1|99626.1|99681|99631|99659.8|99609.8|23
1656037680000|2022-06-24 02:28:00|99676.7|99626.7|99666.2|99616.2|99676.7|99626.7|99666.2|99616.2|15
1656037690000|2022-06-24 02:28:10|99666.9|99616.9|99679.7|99629.7|99725.5|99633.8|99665.9|99593.5|39
1656037700000|2022-06-24 02:28:20|99679.4|99629.4|99678.8|99628.8|99679.7|99629.7|99676.8|99626.8|27
1656037710000|2022-06-24 02:28:30|99679.4|99629.4|99672.9|99622.9|99681.4|99631.4|99672.9|99622.9|28
1656037720000|2022-06-24 02:28:40|99673.4|99623.4|99671.8|99621.8|99728.4|99628.9|99657.3|99584.3|38
1656037730000|2022-06-24 02:28:50|99669.1|99619.1|99670|99620|99672.7|99622.7|99662.5|99612.5|29
1656037740000|2022-06-24 02:29:00|99670.7|99620.7|99681|99631|99681.1|99631.1|99659.9|99609.9|46
1656037750000|2022-06-24 02:29:10|99680.2|99630.2|99666.7|99616.7|99681.6|99631.6|99665.1|99615.1|50
1656037760000|2022-06-24 02:29:20|99667|99617|99662.7|99612.7|99670.5|99620.5|99662.5|99612.5|29
1656037770000|2022-06-24 02:29:30|99662.9|99612.9|99680.2|99630.2|99721.6|99630.2|99662.9|99593.9|33
1656037780000|2022-06-24 02:29:40|99679.5|99629.5|99720.4|99594.7|99725.4|99632.4|99661.7|99591.8|35
1656037790000|2022-06-24 02:29:50|99680.8|99630.8|99663.7|99613.7|99720.7|99630.8|99656.1|99585.1|50
1656037800000|2022-06-24 02:30:00|99663.8|99613.8|99711.8|99582.5|99721.2|99630.5|99657.8|99579.9|49
1656037810000|2022-06-24 02:30:10|99710.6|99583.7|99652.2|99602.2|99710.6|99612.2|99646|99583.7|74
1656037820000|2022-06-24 02:30:20|99652.4|99602.4|99651.9|99601.9|99661|99611|99648.3|99598.3|53
1656037830000|2022-06-24 02:30:30|99651.3|99601.3|99644.8|99594.8|99700.8|99609.6|99644.8|99570.2|53
1656037840000|2022-06-24 02:30:40|99644.3|99594.3|99653.8|99603.8|99705.4|99611.3|99643.8|99571.9|46
1656037850000|2022-06-24 02:30:50|99652|99602|99654.7|99604.7|99699.8|99605.6|99636|99560.9|59
1656037860000|2022-06-24 02:31:00|99654.8|99604.8|99658.2|99608.2|99658.6|99608.6|99639.4|99589.4|70
1656037870000|2022-06-24 02:31:10|99639.5|99589.5|99652.6|99602.6|99658.1|99608.1|99638.8|99588.8|47
1656037880000|2022-06-24 02:31:20|99653.9|99603.9|99648.9|99598.9|99654.4|99604.4|99646.7|99596.7|44
1656037890000|2022-06-24 02:31:30|99648.8|99598.8|99637.3|99587.3|99649.8|99599.8|99624.5|99574.5|54
1656037900000|2022-06-24 02:31:40|99635.8|99585.8|99635.7|99585.7|99637.8|99587.8|99625.6|99575.6|58
1656037910000|2022-06-24 02:31:50|99635.1|99585.1|99643.7|99593.7|99686.8|99597.3|99625.9|99557.5|53
1656037920000|2022-06-24 02:32:00|99643.1|99593.1|99631.8|99581.8|99643.1|99593.1|99624.7|99574.7|54
1656037930000|2022-06-24 02:32:10|99630.2|99580.2|99627.2|99577.2|99689.6|99594|99625.2|99551.4|60
1656037940000|2022-06-24 02:32:20|99685.2|99552.6|99636.3|99586.3|99689.6|99598.3|99636.1|99552.2|35
1656037950000|2022-06-24 02:32:30|99641.6|99591.6|99640.3|99590.3|99689.9|99599.4|99632|99560.5|49
1656037960000|2022-06-24 02:32:40|99640.1|99590.1|99644.3|99594.3|99687.6|99594.3|99628.7|99555.7|39
1656037970000|2022-06-24 02:32:50|99641.5|99591.5|99640.9|99590.9|99644.9|99594.9|99625.6|99575.6|45
1656037980000|2022-06-24 02:33:00|99641.3|99591.3|99634|99584|99688.9|99600.6|99631.6|99558.1|53
1656037990000|2022-06-24 02:33:10|99650.4|99600.4|99644.5|99594.5|99651.2|99601.2|99641.3|99591.3|51
1656038000000|2022-06-24 02:33:20|99644.4|99594.4|99686.8|99560.4|99688.4|99594.4|99627.3|99559.3|53
1656038010000|2022-06-24 02:33:30|99646.8|99596.8|99625.4|99575.4|99686.7|99596.8|99621|99549.1|57
1656038020000|2022-06-24 02:33:40|99624.2|99574.2|99629.8|99579.8|99632.5|99582.5|99624|99574|61
1656038030000|2022-06-24 02:33:50|99631.1|99581.1|99674.6|99542|99679.8|99583.5|99612.5|99542|60
1656038040000|2022-06-24 02:34:00|99674.4|99541.9|99616.9|99566.9|99674.4|99586.7|99616.9|99541.9|59
1656038050000|2022-06-24 02:34:10|99617.2|99567.2|99679.1|99546.1|99679.1|99587.4|99614.7|99545.6|56
1656038060000|2022-06-24 02:34:20|99679.2|99546.3|99627.6|99577.6|99679.2|99585.3|99621.3|99546.3|54
1656038070000|2022-06-24 02:34:30|99628.1|99578.1|99618.2|99568.2|99679.2|99587|99616.4|99548.2|55
1656038080000|2022-06-24 02:34:40|99618.3|99568.3|99623.4|99573.4|99675.4|99582.2|99617.9|99544.2|48
1656038090000|2022-06-24 02:34:50|99623.3|99573.3|99638.2|99588.2|99675.5|99588.3|99620.6|99545.6|56
1656038100000|2022-06-24 02:35:00|99638.9|99588.9|99627|99577|99676.4|99588.9|99627|99543.8|53
1656038110000|2022-06-24 02:35:10|99626.5|99576.5|99631.5|99581.5|99680.2|99585.6|99610.3|99535.1|62
1656038120000|2022-06-24 02:35:20|99631|99581|99633.1|99583.1|99676.7|99583.1|99610.8|99539.4|41
1656038130000|2022-06-24 02:35:30|99637|99587|99630.8|99580.8|99678.4|99589.2|99618.2|99540.3|50
1656038140000|2022-06-24 02:35:40|99631.8|99581.8|99615.4|99565.4|99631.8|99581.8|99611.1|99561.1|56
1656038150000|2022-06-24 02:35:50|99616.3|99566.3|99616.1|99566.1|99670.5|99575|99613.9|99532.7|58
1656038160000|2022-06-24 02:36:00|99616.3|99566.3|99607.9|99557.9|99676.7|99579.8|99607.9|99531.1|56
1656038170000|2022-06-24 02:36:10|99609.3|99559.3|99596.8|99546.8|99676.3|99562|99592.8|99496.7|73
1656038180000|2022-06-24 02:36:20|99615.5|99565.5|99601.8|99551.8|99650.3|99565.5|99595.6|99521.8|71
1656038190000|2022-06-24 02:36:30|99601.6|99551.6|99649.5|99517.3|99655.5|99560.6|99593.7|99512.4|51
1656038200000|2022-06-24 02:36:40|99650.2|99517.5|99605.4|99555.4|99650.2|99557|99604.5|99512.8|46
1656038210000|2022-06-24 02:36:50|99605.1|99555.1|99681.5|99523.4|99683.3|99576.6|99596.6|99517.2|67
1656038220000|2022-06-24 02:37:00|99677.4|99526|99685.9|99514.5|99685.9|99578.3|99624.1|99514.5|68
1656038230000|2022-06-24 02:37:10|99674.9|99524.5|99623.6|99573.6|99693.9|99588.6|99623.6|99516.7|73
1656038240000|2022-06-24 02:37:20|99623.7|99573.7|99697|99535.1|99703.8|99573.7|99618.3|99521.6|69
1656038250000|2022-06-24 02:37:30|99696.2|99541.2|99633.3|99583.3|99697.8|99584.7|99633.3|99530.6|64
1656038260000|2022-06-24 02:37:40|99670.5|99543.8|99635.6|99585.6|99697.4|99585.6|99634.5|99525.6|58
1656038270000|2022-06-24 02:37:50|99635.3|99585.3|99697|99539.3|99702.9|99587.7|99633.6|99528.3|55
1656038280000|2022-06-24 02:38:00|99686.5|99547.8|99693.6|99545.1|99706.5|99551.1|99664|99531.6|62
1656038290000|2022-06-24 02:38:10|99692.5|99545.3|99641.8|99591.8|99703.8|99594.8|99640.7|99540.9|69
1656038300000|2022-06-24 02:38:20|99642.4|99592.4|99685.7|99545.2|99708.3|99592.4|99637|99534.6|70
1656038310000|2022-06-24 02:38:30|99684.7|99547.1|99681.8|99545|99691.2|99588|99631.1|99530.9|51
1656038320000|2022-06-24 02:38:40|99687.2|99535.1|99682.4|99543.5|99689.7|99588.2|99638.2|99532.4|58
1656038330000|2022-06-24 02:38:50|99683.3|99543.3|99636.7|99586.7|99683.4|99587.8|99632.5|99543.1|56
1656038340000|2022-06-24 02:39:00|99637.1|99587.1|99633.7|99583.7|99638.1|99588.1|99632.6|99582.6|49
1656038350000|2022-06-24 02:39:10|99633|99583|99637.5|99587.5|99639.4|99589.4|99632.5|99582.5|61
1656038360000|2022-06-24 02:39:20|99638.8|99588.8|99680.1|99541.1|99686.2|99589.4|99622.8|99533.3|47
1656038370000|2022-06-24 02:39:30|99682|99541.2|99692.5|99540|99693|99588.2|99635.2|99533.1|55
1656038380000|2022-06-24 02:39:40|99694.3|99540.1|99681.4|99542.3|99694.3|99587|99628.4|99530|54
1656038390000|2022-06-24 02:39:50|99686.6|99539.7|99638|99588|99693.8|99590.4|99627.7|99531.4|62
1656038400000|2022-06-24 02:40:00|99639.4|99589.4|99626|99576|99702.6|99589.4|99623|99528.6|69
1656038410000|2022-06-24 02:40:10|99625.2|99575.2|99672.4|99524.4|99682.7|99579.4|99620.3|99518.5|67
1656038420000|2022-06-24 02:40:20|99667.6|99526.5|99671.8|99533.4|99687.5|99539.8|99661.8|99518.1|54
1656038430000|2022-06-24 02:40:30|99675.5|99528.6|99658.5|99526.5|99683.5|99534.6|99655.8|99517|64
1656038440000|2022-06-24 02:40:40|99657|99528.3|99625|99575|99674.5|99580.5|99619.7|99528.2|53
1656038450000|2022-06-24 02:40:50|99623.3|99573.3|99661.4|99532.8|99678|99578.5|99619.3|99526.1|47
1656038460000|2022-06-24 02:41:00|99661.2|99532.7|99679.9|99520.4|99685.7|99574.2|99613.7|99514|56
1656038470000|2022-06-24 02:41:10|99670.3|99525.4|99679.8|99529.1|99693.7|99576.7|99625.1|99513.7|63
1656038480000|2022-06-24 02:41:20|99681.4|99528.9|99663.6|99537.8|99690.2|99538.4|99663.6|99520.5|65
1656038490000|2022-06-24 02:41:30|99665.1|99538.6|99668.4|99534.6|99679.4|99539.4|99654.9|99522.9|55
1656038500000|2022-06-24 02:41:40|99666.6|99534.8|99681.4|99537.5|99698.3|99578.7|99615.7|99521.5|64
1656038510000|2022-06-24 02:41:50|99679.3|99527.5|99681.9|99546.2|99693.7|99592.9|99631.2|99527.2|62
1656038520000|2022-06-24 02:42:00|99684.9|99546.3|99695|99559.8|99699.2|99601|99641.1|99536.6|71
1656038530000|2022-06-24 02:42:10|99696.3|99559.5|99668.3|99618.3|99705|99619.3|99647.5|99559.1|70
1656038540000|2022-06-24 02:42:20|99667.8|99617.8|99670.9|99620.9|99724.7|99622.3|99661.6|99566.8|63
1656038550000|2022-06-24 02:42:30|99709.7|99583.2|99714.6|99583.3|99720.6|99620.9|99663.7|99568.8|53
1656038560000|2022-06-24 02:42:40|99713|99619.2|99656.3|99606.3|99717.8|99620.7|99649.6|99549.2|59
1656038570000|2022-06-24 02:42:50|99655.3|99605.3|99658|99608|99709.8|99614.3|99647.8|99551|69
1656038580000|2022-06-24 02:43:00|99658.9|99608.9|99645.1|99595.1|99708.6|99610.1|99640.4|99553.1|66
1656038590000|2022-06-24 02:43:10|99646.7|99596.7|99638.5|99588.5|99647.5|99597.5|99632.1|99582.1|61
1656038600000|2022-06-24 02:43:20|99635.5|99585.5|99612|99562|99676.6|99593.6|99612|99550.2|65
1656038610000|2022-06-24 02:43:30|99616.5|99566.5|99618.1|99568.1|99624.6|99574.6|99610.2|99560.2|59
1656038620000|2022-06-24 02:43:40|99619.7|99569.7|99618.9|99568.9|99626.4|99576.4|99614.8|99564.8|50
1656038630000|2022-06-24 02:43:50|99620.4|99570.4|99619.1|99569.1|99622.6|99572.6|99614|99564|57
1656038640000|2022-06-24 02:44:00|99619.6|99569.6|99623.3|99573.3|99627.1|99577.1|99614.7|99564.7|66
1656038650000|2022-06-24 02:44:10|99622.7|99572.7|99588|99538|99688|99577.8|99573|99492.6|60
1656038660000|2022-06-24 02:44:20|99588.2|99538.2|99602.6|99552.6|99642.7|99553.5|99581|99515|70
1656038670000|2022-06-24 02:44:30|99603.8|99553.8|99602.4|99552.4|99605.6|99555.6|99595.2|99545.2|68
1656038680000|2022-06-24 02:44:40|99602.7|99552.7|99598.8|99548.8|99602.7|99552.7|99597.1|99547.1|60
1656038690000|2022-06-24 02:44:50|99600.8|99550.8|99606|99556|99653.5|99561.2|99592.5|99515.6|58
1656038700000|2022-06-24 02:45:00|99600.5|99550.5|99606|99556|99612.2|99562.2|99597|99547|64
1656038710000|2022-06-24 02:45:10|99605.8|99555.8|99607.6|99557.6|99609.3|99559.3|99603.9|99553.9|32
1656038720000|2022-06-24 02:45:20|99608|99558|99617.3|99567.3|99618.3|99568.3|99603.9|99553.9|44
1656038730000|2022-06-24 02:45:30|99616.2|99566.2|99613.8|99563.8|99618.7|99568.7|99610.2|99560.2|33
1656038740000|2022-06-24 02:45:40|99613.6|99563.6|99615.5|99565.5|99621.1|99571.1|99613.6|99563.6|49
1656038750000|2022-06-24 02:45:50|99615.7|99565.7|99609.1|99559.1|99616.4|99566.4|99605.8|99555.8|51
1656038760000|2022-06-24 02:46:00|99611.2|99561.2|99605.4|99555.4|99617.6|99567.6|99596.5|99546.5|49
1656038770000|2022-06-24 02:46:10|99603.6|99553.6|99600.5|99550.5|99654.7|99561.9|99594.8|99505.3|59
1656038780000|2022-06-24 02:46:20|99603.6|99553.6|99615.8|99565.8|99651.9|99567.5|99603.6|99520.7|61
1656038790000|2022-06-24 02:46:30|99616.1|99566.1|99616.5|99566.5|99618.6|99568.6|99613.5|99563.5|47
1656038800000|2022-06-24 02:46:40|99616.3|99566.3|99619.9|99569.9|99622.4|99572.4|99614.4|99564.4|64
1656038810000|2022-06-24 02:46:50|99619.2|99569.2|99612.4|99562.4|99619.2|99569.2|99610.3|99560.3|54
1656038820000|2022-06-24 02:47:00|99612.9|99562.9|99617.7|99567.7|99617.7|99567.7|99610.3|99560.3|51
1656038830000|2022-06-24 02:47:10|99620.1|99570.1|99621.2|99571.2|99627.3|99577.3|99613.3|99563.3|36
1656038840000|2022-06-24 02:47:20|99618.2|99568.2|99617.6|99567.6|99620.6|99570.6|99616.3|99566.3|43
1656038850000|2022-06-24 02:47:30|99618.4|99568.4|99609|99559|99619.1|99569.1|99609|99559|33
1656038860000|2022-06-24 02:47:40|99611.6|99561.6|99616.7|99566.7|99618.8|99568.8|99608.9|99558.9|48
1656038870000|2022-06-24 02:47:50|99617|99567|99614.7|99564.7|99656|99572.9|99608.2|99524.4|46
1656038880000|2022-06-24 02:48:00|99614.6|99564.6|99611|99561|99615.8|99565.8|99606|99556|48
1656038890000|2022-06-24 02:48:10|99612|99562|99611|99561|99612.8|99562.8|99606.6|99556.6|39
1656038900000|2022-06-24 02:48:20|99608.4|99558.4|99606.2|99556.2|99608.7|99558.7|99603|99553|36
1656038910000|2022-06-24 02:48:30|99607.5|99557.5|99616.9|99566.9|99618.9|99568.9|99594.6|99544.6|34
1656038920000|2022-06-24 02:48:40|99617.3|99567.3|99605.7|99555.7|99651.6|99567.3|99600.8|99491.3|65
1656038930000|2022-06-24 02:48:50|99604.6|99554.6|99598.2|99548.2|99605.9|99555.9|99596.9|99546.9|43
1656038940000|2022-06-24 02:49:00|99595.7|99545.7|99609.3|99559.3|99610.4|99560.4|99594|99544|40
1656038950000|2022-06-24 02:49:10|99609.2|99559.2|99648.8|99511.2|99648.8|99559.8|99592.9|99511.2|46
1656038960000|2022-06-24 02:49:20|99647.2|99511.9|99594.7|99544.7|99647.2|99552.8|99593|99511.9|53
1656038970000|2022-06-24 02:49:30|99594.5|99544.5|99595.2|99545.2|99644|99563.1|99592.6|99516.1|39
1656038980000|2022-06-24 02:49:40|99597.7|99547.7|99603.6|99553.6|99606.5|99556.5|99595.2|99545.2|47
1656038990000|2022-06-24 02:49:50|99606.2|99556.2|99603.4|99553.4|99606.6|99556.6|99600.6|99550.6|34
1656039000000|2022-06-24 02:50:00|99603.1|99553.1|99608|99558|99608.5|99558.5|99598|99548|61
1656039010000|2022-06-24 02:50:10|99607.2|99557.2|99616.6|99566.6|99660.2|99571.6|99600.3|99534.6|57
1656039020000|2022-06-24 02:50:20|99617.1|99567.1|99621.7|99571.7|99623|99573|99617|99567|41
1656039030000|2022-06-24 02:50:30|99621.6|99571.6|99614.9|99564.9|99621.6|99571.6|99614.4|99564.4|38
1656039040000|2022-06-24 02:50:40|99615|99565|99611.1|99561.1|99615|99565|99610.5|99560.5|39
1656039050000|2022-06-24 02:50:50|99610.1|99560.1|99607.4|99557.4|99610.1|99560.1|99600|99550|37
1656039060000|2022-06-24 02:51:00|99607.5|99557.5|99606.4|99556.4|99615.6|99565.6|99598.8|99548.8|24
1656039070000|2022-06-24 02:51:10|99605.6|99555.6|99601.7|99551.7|99606.2|99556.2|99598|99548|39
1656039080000|2022-06-24 02:51:20|99601.8|99551.8|99601.3|99551.3|99604.1|99554.1|99598.8|99548.8|41
1656039090000|2022-06-24 02:51:30|99601.6|99551.6|99603|99553|99651|99558.9|99597.4|99509.4|47
1656039100000|2022-06-24 02:51:40|99604.4|99554.4|99605.1|99555.1|99653.1|99561.6|99594.6|99513.2|46
1656039110000|2022-06-24 02:51:50|99600.7|99550.7|99672.3|99528.3|99682.3|99567|99594.2|99518.3|48
1656039120000|2022-06-24 02:52:00|99672|99528.2|99661.3|99518.2|99689.9|99528.2|99661.3|99509.3|52
1656039130000|2022-06-24 02:52:10|99661.4|99518.3|99661|99522|99691.8|99522.1|99654.3|99494.8|44
1656039140000|2022-06-24 02:52:20|99663.3|99520.5|99675.7|99504.5|99692|99523.5|99657.9|99497.7|62
1656039150000|2022-06-24 02:52:30|99675.6|99504.3|99669.6|99516.2|99682.7|99516.2|99661.8|99501.6|58
1656039160000|2022-06-24 02:52:40|99645.5|99519.3|99640.6|99507.7|99682.2|99550.9|99598.3|99500|67
1656039170000|2022-06-24 02:52:50|99640.3|99508.2|99668.8|99518.2|99683.8|99546.5|99596.4|99498.4|72
1656039180000|2022-06-24 02:53:00|99671.3|99516.9|99663.4|99522.3|99680.3|99522.3|99662.6|99507.5|53
1656039190000|2022-06-24 02:53:10|99664.2|99521.6|99637.9|99437.9|99692.8|99522|99570.8|99397.7|56
1656039200000|2022-06-24 02:53:20|99648.3|99450.4|99653.2|99454.4|99653.2|99467.7|99607.8|99437.5|66
1656039210000|2022-06-24 02:53:30|99652.8|99452.8|99640.1|99467.6|99655.2|99473.3|99635|99452.7|65
1656039220000|2022-06-24 02:53:40|99640|99467.5|99630.2|99473.6|99643.2|99473.6|99629.6|99465.4|61
1656039230000|2022-06-24 02:53:50|99630.4|99473.9|99634.5|99467.6|99652.5|99480.1|99630.4|99460|63
1656039240000|2022-06-24 02:54:00|99638|99468|99646.5|99467.7|99652.8|99484.4|99628.2|99449.4|63
1656039250000|2022-06-24 02:54:10|99644.8|99468.4|99648.4|99470|99654.4|99476|99633.7|99463.2|59
1656039260000|2022-06-24 02:54:20|99646.8|99472|99657.2|99472.3|99659.4|99479.6|99635|99462.1|60
1656039270000|2022-06-24 02:54:30|99655.2|99472.6|99662.4|99467.2|99662.4|99485.9|99630.4|99461.1|64
1656039280000|2022-06-24 02:54:40|99657.5|99468.1|99640.1|99463.9|99660.4|99484.2|99636.4|99459.3|69
1656039290000|2022-06-24 02:54:50|99656.5|99467|99661.5|99461.5|99663.5|99474.6|99647.6|99460.2|63
1656039300000|2022-06-24 02:55:00|99661.3|99461.3|99646.3|99471.6|99665.7|99473|99637.1|99458.8|56
1656039310000|2022-06-24 02:55:10|99647.2|99470.9|99675.7|99487.1|99679.7|99488.9|99633.2|99469.3|61
1656039320000|2022-06-24 02:55:20|99676.8|99486.2|99681.3|99489.3|99687.5|99501.5|99662|99476.1|57
1656039330000|2022-06-24 02:55:30|99682|99487.7|99678.7|99491.9|99686.6|99494.1|99660.3|99482.8|58
1656039340000|2022-06-24 02:55:40|99675.6|99493.2|99670|99497.6|99686|99497.6|99669.9|99487.1|50
1656039350000|2022-06-24 02:55:50|99670.1|99496.8|99661.9|99495.6|99681.1|99510.6|99655.6|99493.4|51
1656039360000|2022-06-24 02:56:00|99663.2|99501|99661.9|99508|99680.1|99510.5|99655.4|99494.4|53
1656039370000|2022-06-24 02:56:10|99662.8|99508.4|99663.8|99502.2|99680.1|99508.4|99656.1|99494.5|50
1656039380000|2022-06-24 02:56:20|99681.4|99503.3|99660.4|99493.4|99682.3|99507.1|99660.4|99493.4|55
1656039390000|2022-06-24 02:56:30|99660.2|99493.2|99677.5|99497.9|99691.4|99505.8|99660.2|99491.4|42
1656039400000|2022-06-24 02:56:40|99678.2|99501.9|99673.4|99505.9|99696.4|99514.6|99664.7|99492.9|46
1656039410000|2022-06-24 02:56:50|99673.1|99508.8|99669.7|99501.9|99688.6|99516|99645.7|99497|47
1656039420000|2022-06-24 02:57:00|99648.8|99506.2|99673.5|99493.4|99674.1|99506.2|99648.8|99488.5|42
1656039430000|2022-06-24 02:57:10|99671.5|99494.3|99662.3|99497|99675.3|99500.2|99648.4|99487.9|40
1656039440000|2022-06-24 02:57:20|99658|99498.2|99646.1|99490.5|99677.8|99502.3|99646.1|99485.6|31
1656039450000|2022-06-24 02:57:30|99645.5|99493.3|99661.4|99496.6|99673.3|99505.3|99645.5|99485|31
1656039460000|2022-06-24 02:57:40|99652.9|99494|99663.3|99496.9|99684.3|99505.3|99648.6|99489.5|48
1656039470000|2022-06-24 02:57:50|99663.1|99497.6|99651.6|99501.1|99675.5|99504|99646.9|99493.5|39
1656039480000|2022-06-24 02:58:00|99654.9|99500.3|99655.8|99491.9|99676.1|99502.3|99645.9|99487|48
1656039490000|2022-06-24 02:58:10|99655.6|99491.8|99674.5|99496.7|99674.5|99500.3|99649.5|99487.2|34
1656039500000|2022-06-24 02:58:20|99669.8|99498.2|99711.3|99519.7|99711.3|99526.4|99665.3|99494.5|37
1656039510000|2022-06-24 02:58:30|99703.4|99519.2|99664.1|99508.1|99703.4|99522.1|99658.6|99500.5|54
1656039520000|2022-06-24 02:58:40|99663.9|99508|99663.3|99506.9|99664.4|99511.1|99662.4|99506|42
1656039530000|2022-06-24 02:58:50|99660.2|99508.1|99668.5|99505.7|99686.5|99516.2|99660.2|99501.2|47
1656039540000|2022-06-24 02:59:00|99668.1|99505.5|99674.4|99505.2|99687.9|99511.9|99660|99496.9|49
1656039550000|2022-06-24 02:59:10|99679.8|99497.8|99667.5|99494.6|99682.2|99510.1|99667.4|99492.3|47
1656039560000|2022-06-24 02:59:20|99666.6|99495.2|99660.7|99491.5|99677.7|99502.3|99655.3|99488.6|52
1656039570000|2022-06-24 02:59:30|99669.4|99484|99663.1|99490.7|99682.2|99501.9|99654.2|99484|49
1656039580000|2022-06-24 02:59:40|99663.3|99490.8|99670.9|99491.9|99670.9|99501.6|99648|99487.4|47
1656039590000|2022-06-24 02:59:50|99670.8|99491.8|99640|99486.4|99670.8|99498|99635.7|99483.3|52
1656039600000|2022-06-24 03:00:00|99642.2|99494.1|99681.3|99507.8|99693|99515.5|99635.1|99475.1|57
1656039610000|2022-06-24 03:00:10|99678.9|99506|99669.2|99502.6|99689.4|99510.8|99665.1|99497|46
1656039620000|2022-06-24 03:00:20|99669.3|99498.9|99662.6|99508.3|99677.4|99508.3|99659.1|99496.7|19
1656039630000|2022-06-24 03:00:30|99662.8|99508.5|99665.3|99513.4|99682.5|99514.1|99656.9|99501.1|39
1656039640000|2022-06-24 03:00:40|99665.4|99515.4|99684.5|99513.8|99691.3|99515.6|99658.6|99507.4|52
1656039650000|2022-06-24 03:00:50|99679.5|99515.6|99687.5|99513|99693.6|99515.6|99662.6|99504.4|39
1656039660000|2022-06-24 03:01:00|99677|99512.5|99686.7|99511.7|99688.6|99518.6|99672.3|99510.8|33
1656039670000|2022-06-24 03:01:10|99686|99513.1|99691.6|99515.3|99698.8|99522.7|99666.6|99507.3|42
1656039680000|2022-06-24 03:01:20|99686.5|99516.4|99691.4|99509.8|99698.5|99517|99678.2|99502.2|39
1656039690000|2022-06-24 03:01:30|99688.1|99512.1|99667.2|99525.8|99694.5|99525.8|99667.2|99506.3|45
1656039700000|2022-06-24 03:01:40|99667.4|99525.5|99674.7|99525.2|99679.8|99526.7|99667.4|99521|37
1656039710000|2022-06-24 03:01:50|99674.3|99527.5|99672.4|99518.6|99680.3|99528.5|99668|99516.3|47
1656039720000|2022-06-24 03:02:00|99672.3|99518.7|99685.3|99517.5|99692.6|99518.7|99672.3|99508.2|43
1656039730000|2022-06-24 03:02:10|99684|99519|99691.8|99514.1|99706.9|99521.4|99670.4|99506.6|56
1656039740000|2022-06-24 03:02:20|99694.7|99511.5|99685|99519.8|99697.6|99521.4|99671.2|99503.5|37
1656039750000|2022-06-24 03:02:30|99693|99510.9|99686.3|99516.9|99697.4|99527.1|99672.1|99502.4|49
1656039760000|2022-06-24 03:02:40|99680.4|99518.4|99684.6|99512.1|99694.1|99518.4|99666.2|99506.3|47
1656039770000|2022-06-24 03:02:50|99680.2|99514|99679.5|99505.5|99694.8|99514|99659|99501.7|40
1656039780000|2022-06-24 03:03:00|99679.4|99505.4|99690.2|99508.1|99691.3|99509.9|99667.9|99496.8|49
1656039790000|2022-06-24 03:03:10|99687.4|99509.8|99681.1|99503.1|99692.9|99513.9|99663.8|99497.1|46
1656039800000|2022-06-24 03:03:20|99681.2|99502.2|99672.6|99510.7|99683.4|99522|99656.4|99495.4|46
1656039810000|2022-06-24 03:03:30|99670.3|99511.9|99678.4|99498.6|99687.5|99514|99665.9|99497.8|42
1656039820000|2022-06-24 03:03:40|99679.5|99497.7|99683.7|99509.8|99692.5|99509.8|99673.5|99497.7|33
1656039830000|2022-06-24 03:03:50|99684.2|99509.6|99693.9|99505.8|99694.9|99517.7|99663|99497.8|32
1656039840000|2022-06-24 03:04:00|99690.3|99508|99676.8|99510.9|99693.1|99517.2|99667.5|99508|37
1656039850000|2022-06-24 03:04:10|99676.4|99510.1|99677|99509.7|99691.2|99516|99660.8|99496.8|54
1656039860000|2022-06-24 03:04:20|99676.1|99510.7|99689.3|99509|99694.4|99516.1|99665.4|99502.3|41
1656039870000|2022-06-24 03:04:30|99686.7|99509.9|99680|99512.2|99689.3|99519.7|99671.9|99502.4|45
1656039880000|2022-06-24 03:04:40|99679.9|99513.4|99678.5|99503.6|99685.1|99513.6|99663.2|99501.8|39
1656039890000|2022-06-24 03:04:50|99674.5|99505.9|99688.7|99506.2|99693.9|99521.3|99662.3|99497.5|45
1656039900000|2022-06-24 03:05:00|99686|99510|99692.2|99521.2|99707.8|99534|99677.9|99501.4|56
1656039910000|2022-06-24 03:05:10|99690.4|99525.8|99691.3|99515.1|99708|99531.3|99681.7|99512.6|49
1656039920000|2022-06-24 03:05:20|99693|99514.3|99697.7|99525.6|99706.8|99529.2|99688|99513.9|49
1656039930000|2022-06-24 03:05:30|99697.8|99524.5|99692.3|99525.2|99700.2|99527|99692.3|99521.3|28
1656039940000|2022-06-24 03:05:40|99692.6|99524.6|99685.9|99526.6|99692.6|99538.5|99679.1|99524.1|34
1656039950000|2022-06-24 03:05:50|99692.3|99521.2|99682.3|99524.2|99701|99528.2|99680.7|99506.1|38
1656039960000|2022-06-24 03:06:00|99682|99524.1|99688.4|99505.8|99699|99525.4|99677|99505.8|50
1656039970000|2022-06-24 03:06:10|99685.2|99508.7|99670.7|99513.9|99691.8|99514|99670.6|99500.3|29
1656039980000|2022-06-24 03:06:20|99670.9|99500.9|99680.1|99503|99692.6|99515.8|99664.7|99497.8|45
1656039990000|2022-06-24 03:06:30|99681.2|99502.3|99679.4|99493.3|99682.7|99508.3|99659.3|99485.1|34
1656040000000|2022-06-24 03:06:40|99679.3|99493.2|99666.1|99505.1|99679.5|99505.1|99662|99493.2|26
1656040010000|2022-06-24 03:06:50|99668.6|99503.3|99665.5|99507.2|99683.8|99511.5|99654.1|99490.7|37
1656040020000|2022-06-24 03:07:00|99657.1|99506.1|99684.2|99506.9|99697.9|99514.1|99657.1|99498.8|38
1656040030000|2022-06-24 03:07:10|99682.2|99505.7|99692.8|99501.5|99692.8|99518.9|99664.7|99497.4|31
1656040040000|2022-06-24 03:07:20|99693|99501.7|99687.4|99505.8|99693|99511.3|99673.3|99501.2|37
1656040050000|2022-06-24 03:07:30|99689.8|99504.1|99672|99511.5|99690.8|99511.5|99672|99502.1|18
1656040060000|2022-06-24 03:07:40|99677.4|99510.6|99672.9|99515.5|99707.8|99521|99672.9|99505.7|48
1656040070000|2022-06-24 03:07:50|99682.3|99514.6|99683.5|99509.8|99708.3|99518.3|99676.3|99503.9|37
1656040080000|2022-06-24 03:08:00|99683.6|99509.9|99708.9|99514.2|99714.3|99521.6|99683.6|99507.3|36
1656040090000|2022-06-24 03:08:10|99708.6|99513.9|99695.4|99520|99708.8|99520|99678.8|99510.3|37
1656040100000|2022-06-24 03:08:20|99695.2|99519.6|99694.4|99520.7|99701.1|99520.7|99686.2|99510.8|32
1656040110000|2022-06-24 03:08:30|99694.3|99520.6|99691.5|99520.7|99721.5|99530.6|99691.1|99513.7|48
1656040120000|2022-06-24 03:08:40|99702.4|99513.2|99691.9|99528.3|99703.1|99537.2|99683.6|99513.2|26
1656040130000|2022-06-24 03:08:50|99691.6|99528.1|99691|99528.3|99693.7|99535.7|99678.6|99523.6|31
1656040140000|2022-06-24 03:09:00|99688.8|99528.2|99688.6|99525.6|99695|99530.4|99683.7|99520.2|30
1656040150000|2022-06-24 03:09:10|99685.8|99528.3|99689.7|99525|99709.3|99532.9|99663.1|99507.8|47
1656040160000|2022-06-24 03:09:20|99690|99525.1|99692.1|99524.4|99714|99527.5|99687.6|99507.6|38
1656040170000|2022-06-24 03:09:30|99692|99524.2|99692.4|99524.8|99696|99529.8|99684.9|99523.3|28
1656040180000|2022-06-24 03:09:40|99694.8|99522|99687.8|99524.9|99695.1|99536.3|99674.3|99522|40
1656040190000|2022-06-24 03:09:50|99687.9|99524.8|99687.8|99526.1|99693.4|99526.4|99687.8|99522.7|25
1656040200000|2022-06-24 03:10:00|99687.3|99526.8|99715.3|99542.2|99715.3|99542.2|99684.2|99515.8|35
1656040210000|2022-06-24 03:10:10|99711.3|99544.1|99712.8|99557.4|99730.1|99558.5|99696.7|99531.1|61
1656040220000|2022-06-24 03:10:20|99713|99557.6|99716.4|99556.7|99724.2|99565.1|99709.4|99545|54
1656040230000|2022-06-24 03:10:30|99716|99556.1|99718.2|99555|99722.2|99560.8|99706.5|99549|43
1656040240000|2022-06-24 03:10:40|99718.1|99555.1|99710.4|99552.1|99723.7|99570.2|99701.4|99536.8|53
1656040250000|2022-06-24 03:10:50|99710.5|99552.2|99712.2|99550.5|99723|99552.8|99710|99548.6|42
1656040260000|2022-06-24 03:11:00|99710.3|99552.4|99716.5|99555.2|99729.3|99558.3|99709.4|99542|48
1656040270000|2022-06-24 03:11:10|99716.9|99555.1|99717.6|99546.8|99720.9|99566.6|99701.5|99545.5|53
1656040280000|2022-06-24 03:11:20|99714.9|99546.5|99710.9|99551|99717.1|99555.3|99708.9|99544.3|31
1656040290000|2022-06-24 03:11:30|99708|99552.9|99699.8|99560.8|99713.9|99563.3|99699.4|99551.8|35
1656040300000|2022-06-24 03:11:40|99700.1|99559.5|99701.8|99556.1|99709.8|99564.7|99688.3|99543.9|39
1656040310000|2022-06-24 03:11:50|99707.8|99538.4|99708.8|99549|99709|99564.7|99692.4|99538.4|32
1656040320000|2022-06-24 03:12:00|99694.3|99541.5|99706.6|99546.7|99716.7|99550.1|99694.1|99534.3|55
1656040330000|2022-06-24 03:12:10|99697.5|99558.4|99704.6|99533|99709.3|99558.4|99696.7|99532.9|43
1656040340000|2022-06-24 03:12:20|99704.2|99534.2|99713.6|99535.2|99715.5|99543.6|99699|99524.9|43
1656040350000|2022-06-24 03:12:30|99714|99534.8|99702.9|99541.2|99714.2|99545|99702.8|99534.8|37
1656040360000|2022-06-24 03:12:40|99703|99541.3|99708.2|99537.5|99708.2|99557.7|99691.6|99532.4|38
1656040370000|2022-06-24 03:12:50|99692|99549.1|99708.2|99527.8|99717.1|99549.1|99691.3|99524.3|38
1656040380000|2022-06-24 03:13:00|99700.3|99543|99705.2|99545.7|99711.9|99550.4|99687.6|99534.7|51
1656040390000|2022-06-24 03:13:10|99700.4|99549.3|99697.4|99549.6|99719|99560.6|99688.7|99523.4|42
1656040400000|2022-06-24 03:13:20|99699.1|99548.9|99709.7|99529.6|99713.7|99556.3|99695|99522.8|50
1656040410000|2022-06-24 03:13:30|99709.3|99534|99715.2|99547|99720.5|99553.3|99699.2|99525.5|55
1656040420000|2022-06-24 03:13:40|99715.1|99546.8|99714.7|99549.3|99722.9|99553.4|99707.1|99533.4|40
1656040430000|2022-06-24 03:13:50|99714.8|99543.9|99714.9|99559.8|99719.1|99563.4|99705|99539.5|41
1656040440000|2022-06-24 03:14:00|99715.1|99560|99706.9|99571.8|99722.1|99573|99706.9|99545.8|52
1656040450000|2022-06-24 03:14:10|99708.9|99569.6|99714.7|99552.1|99736.3|99569.6|99701.8|99540.8|53
1656040460000|2022-06-24 03:14:20|99713.9|99551.9|99712.7|99535.3|99726.2|99556.2|99706.4|99535.3|47
1656040470000|2022-06-24 03:14:30|99718.5|99539.6|99711.2|99551.1|99719.2|99564.5|99699.5|99539.6|45
1656040480000|2022-06-24 03:14:40|99711.3|99551.2|99714.3|99553.1|99716.9|99553.1|99698.7|99532.8|37
1656040490000|2022-06-24 03:14:50|99711|99558.8|99719.2|99537|99720.7|99569.7|99696.7|99529.5|53
1656040500000|2022-06-24 03:15:00|99713.1|99537.2|99708.4|99548.6|99721.1|99548.6|99701.5|99530.3|36
1656040510000|2022-06-24 03:15:10|99709.1|99548.2|99716.2|99543.7|99722.2|99549.2|99705.3|99536.8|42
1656040520000|2022-06-24 03:15:20|99716.1|99543.6|99715.8|99553.8|99719.3|99560.3|99704.4|99541.6|30
1656040530000|2022-06-24 03:15:30|99715.9|99555|99715.6|99551.2|99719.7|99556.9|99713.3|99550.2|36
1656040540000|2022-06-24 03:15:40|99715.8|99546.7|99724.2|99554.7|99724.2|99571|99703.9|99546.7|41
1656040550000|2022-06-24 03:15:50|99725.7|99553.7|99719.5|99537.2|99725.7|99560.8|99701.8|99536.4|49
1656040560000|2022-06-24 03:16:00|99718.2|99546.1|99703.2|99550.5|99720|99550.5|99698.2|99537.6|53
1656040570000|2022-06-24 03:16:10|99706|99539.6|99710.4|99552.5|99711.3|99552.5|99699.9|99539.6|37
1656040580000|2022-06-24 03:16:20|99713.9|99549.8|99701.6|99552.2|99713.9|99559.1|99694.6|99538.4|41
1656040590000|2022-06-24 03:16:30|99701.5|99544.4|99712|99540.7|99716.8|99544.4|99693.5|99521.5|64
1656040600000|2022-06-24 03:16:40|99712.1|99540.8|99695|99551.4|99714.8|99558.1|99692.3|99522.1|47
1656040610000|2022-06-24 03:16:50|99695.2|99549.8|99685.1|99545.1|99708.3|99552.4|99684.6|99522|54
1656040620000|2022-06-24 03:17:00|99695.5|99527.7|99698.1|99529.3|99704.7|99541.8|99685|99525.8|45
1656040630000|2022-06-24 03:17:10|99699.4|99528.9|99691.7|99529.2|99700.5|99540.7|99688.4|99525.9|45
1656040640000|2022-06-24 03:17:20|99691.4|99537.4|99687.4|99510.3|99695.1|99538.6|99680.8|99510.3|54
1656040650000|2022-06-24 03:17:30|99684.3|99524.5|99696.4|99522.8|99698.2|99538.9|99680.4|99514.4|56
1656040660000|2022-06-24 03:17:40|99696.5|99527|99687.4|99537.1|99696.5|99542|99687.4|99527|41
1656040670000|2022-06-24 03:17:50|99690.6|99537|99691.5|99537.4|99696.2|99548.7|99682.3|99530.6|46
1656040680000|2022-06-24 03:18:00|99691.2|99535.2|99707.9|99534.1|99707.9|99543.4|99682.8|99516.8|46
1656040690000|2022-06-24 03:18:10|99701.6|99540|99713.6|99545.1|99713.6|99552.7|99687.4|99523.3|61
1656040700000|2022-06-24 03:18:20|99713.7|99545.2|99709.4|99542.2|99715.4|99546.3|99698.2|99532.3|54
1656040710000|2022-06-24 03:18:30|99707.2|99543.7|99713|99545.3|99716.1|99554.1|99686.8|99527.6|56
1656040720000|2022-06-24 03:18:40|99710.1|99549.6|99709.7|99535.1|99711|99553.2|99699.9|99531.4|49
1656040730000|2022-06-24 03:18:50|99706.4|99536.8|99702.3|99550.4|99713|99567.2|99696|99533.7|53
1656040740000|2022-06-24 03:19:00|99704.2|99548.6|99699.2|99548.4|99710.4|99554.8|99694.1|99533.1|45
1656040750000|2022-06-24 03:19:10|99703.6|99548.6|99705.1|99528.6|99710.9|99563.5|99689|99519.9|52
1656040760000|2022-06-24 03:19:20|99704.9|99528.4|99702.1|99540.6|99708.3|99540.6|99693.1|99524|50
1656040770000|2022-06-24 03:19:30|99703|99540.4|99699.3|99545.4|99704.7|99547.9|99691.4|99521.3|41
1656040780000|2022-06-24 03:19:40|99698.2|99551.5|99687.2|99543.8|99712.9|99564|99684.5|99536|54
1656040790000|2022-06-24 03:19:50|99688.8|99542.7|99698.3|99547.5|99714.5|99597.8|99647.8|99532|52
1656040800000|2022-06-24 03:20:00|99696.4|99548.9|99692.2|99550.8|99713.8|99553.6|99690.4|99538.1|47
1656040810000|2022-06-24 03:20:10|99690.2|99552.4|99701.2|99554.7|99712.2|99554.7|99689.2|99533.5|42
1656040820000|2022-06-24 03:20:20|99694.2|99546.2|99711.5|99548.2|99711.8|99551.5|99690.6|99539.1|45
1656040830000|2022-06-24 03:20:30|99709.4|99549|99698.7|99537.4|99714.7|99560|99690.9|99531.1|49
1656040840000|2022-06-24 03:20:40|99698.3|99534.2|99700.7|99541.6|99710.5|99561.4|99688.7|99531.5|41
1656040850000|2022-06-24 03:20:50|99702.2|99541|99701.6|99533|99713.8|99545.3|99693.1|99531.1|48
1656040860000|2022-06-24 03:21:00|99699.4|99532.5|99696.1|99540.8|99711.2|99559.4|99686.9|99531.9|63
1656040870000|2022-06-24 03:21:10|99693.1|99542.3|99689.7|99543.9|99693.2|99544.3|99688.4|99539.8|34
1656040880000|2022-06-24 03:21:20|99689.6|99543.8|99702.3|99555.1|99708.3|99555.1|99681.4|99528.3|41
1656040890000|2022-06-24 03:21:30|99702.4|99555|99686.2|99533.5|99705|99555|99684.7|99523.5|70
1656040900000|2022-06-24 03:21:40|99686.7|99533.3|99678.7|99535.6|99687|99536.5|99678.6|99533|49
1656040910000|2022-06-24 03:21:50|99685.1|99535.5|99682.8|99534.4|99696.2|99558.1|99675.4|99509.4|63
1656040920000|2022-06-24 03:22:00|99687.2|99534.5|99679.8|99522.9|99695.5|99540.8|99672.9|99520.6|65
1656040930000|2022-06-24 03:22:10|99677.4|99527.3|99686.5|99525.9|99692.4|99537.3|99673|99516.3|54
1656040940000|2022-06-24 03:22:20|99688.6|99523.1|99701.3|99543.2|99705.4|99554.7|99674.8|99523.1|60
1656040950000|2022-06-24 03:22:30|99705.1|99540.5|99688.9|99555.2|99705.1|99555.2|99687.7|99522.6|54
1656040960000|2022-06-24 03:22:40|99688.8|99555|99685.6|99541.8|99702.1|99555|99681.4|99515.7|51
1656040970000|2022-06-24 03:22:50|99687.3|99542|99688.8|99538.3|99707.8|99548.5|99678.8|99524.7|52
1656040980000|2022-06-24 03:23:00|99689.4|99535.3|99692.3|99534.4|99703|99544.5|99679.9|99524.3|54
1656040990000|2022-06-24 03:23:10|99692.4|99534.5|99693.7|99541.8|99699.9|99541.8|99685.9|99527.8|39
1656041000000|2022-06-24 03:23:20|99691.1|99545|99693|99529.5|99702.7|99552.5|99681.3|99517|51
1656041010000|2022-06-24 03:23:30|99695.7|99523.9|99683.4|99521.6|99699.1|99540|99666.7|99515.5|59
1656041020000|2022-06-24 03:23:40|99685.9|99519.9|99684.4|99523.1|99691.8|99526.5|99675|99514.3|49
1656041030000|2022-06-24 03:23:50|99685.6|99522.6|99693.1|99525.8|99693.1|99545|99677.6|99519.5|38
1656041040000|2022-06-24 03:24:00|99692.9|99525.9|99687.4|99533.4|99696.9|99536.4|99681.9|99520.4|48
1656041050000|2022-06-24 03:24:10|99687.3|99533.7|99679.1|99538|99696.8|99544.3|99675.7|99512.3|59
1656041060000|2022-06-24 03:24:20|99679|99537.9|99692.6|99520|99698.4|99538.5|99675.7|99510.6|55
1656041070000|2022-06-24 03:24:30|99688.5|99522.8|99674.9|99524.1|99703.7|99543.8|99673.5|99508.6|66
1656041080000|2022-06-24 03:24:40|99673.2|99524.3|99694.2|99513.8|99695.9|99526.8|99672.8|99509.2|48
1656041090000|2022-06-24 03:24:50|99694.1|99514.5|99691.5|99531.1|99696.5|99532.7|99678|99510.6|57
1656041100000|2022-06-24 03:25:00|99691.2|99521.7|99684.7|99526.1|99696.5|99531.2|99683.3|99513.4|55
1656041110000|2022-06-24 03:25:10|99681.7|99526.3|99678.5|99518.8|99696.6|99534.6|99677.8|99513|53
1656041120000|2022-06-24 03:25:20|99694|99519.5|99686.7|99539.8|99706.1|99539.9|99675.3|99516.7|58
1656041130000|2022-06-24 03:25:30|99685.8|99541.3|99683.4|99544|99703.7|99548|99680.6|99520.7|60
1656041140000|2022-06-24 03:25:40|99683.9|99527.7|99683.7|99546.6|99696|99550.2|99675|99527.2|60
1656041150000|2022-06-24 03:25:50|99684.1|99546.9|99686.7|99535|99700|99547.8|99675.3|99528.8|43
1656041160000|2022-06-24 03:26:00|99687.6|99534.9|99694.2|99566.6|99716.6|99605.1|99638.5|99530.6|62
1656041170000|2022-06-24 03:26:10|99655.3|99605.3|99701.9|99549.6|99716.3|99611.2|99655.3|99542.9|70
1656041180000|2022-06-24 03:26:20|99696.5|99557.5|99702.3|99542.6|99705.9|99558.7|99684.9|99542.4|56
1656041190000|2022-06-24 03:26:30|99700.5|99541.8|99689.2|99544.5|99700.5|99545.9|99689.2|99536.6|52
1656041200000|2022-06-24 03:26:40|99689.4|99544.6|99684.7|99548.7|99691.2|99552.6|99681.3|99544.6|35
1656041210000|2022-06-24 03:26:50|99685.3|99543.3|99684|99543.6|99689.2|99594.6|99643.3|99543.3|47
1656041220000|2022-06-24 03:27:00|99687|99543.8|99684.7|99534.2|99700.7|99544|99681.4|99525.3|57
1656041230000|2022-06-24 03:27:10|99684.8|99537.2|99680.8|99538.6|99695.1|99544.3|99678.1|99523.7|54
1656041240000|2022-06-24 03:27:20|99680.7|99538.4|99690.7|99528.6|99698.1|99539|99668.7|99518.7|67
1656041250000|2022-06-24 03:27:30|99693.3|99527.6|99682.6|99530.7|99700.9|99551.8|99675.1|99522.1|52
1656041260000|2022-06-24 03:27:40|99690.4|99530.6|99695.6|99535.9|99703.2|99537|99684.7|99525.2|54
1656041270000|2022-06-24 03:27:50|99695.4|99535.7|99688.3|99537|99701.5|99537.1|99688.3|99531.6|57
1656041280000|2022-06-24 03:28:00|99689.4|99536.9|99689|99533|99695.2|99544.7|99682.4|99530.6|54
1656041290000|2022-06-24 03:28:10|99687.8|99532.9|99688.1|99522.8|99696.9|99541.5|99678.7|99516.1|57
1656041300000|2022-06-24 03:28:20|99688.8|99521.2|99689.8|99526.6|99704.8|99530.8|99682|99513.9|37
1656041310000|2022-06-24 03:28:30|99689.7|99527.9|99684.7|99534.7|99696.9|99537.1|99684.1|99520|44
1656041320000|2022-06-24 03:28:40|99683.8|99534.9|99682.3|99533.5|99687.5|99541.6|99679.1|99528.1|34
1656041330000|2022-06-24 03:28:50|99682.7|99533.3|99683.1|99538.6|99686.7|99548.9|99680.1|99531.1|32
1656041340000|2022-06-24 03:29:00|99691.4|99541.8|99683.4|99527.4|99701.4|99544|99683.4|99521.1|53
1656041350000|2022-06-24 03:29:10|99683.2|99527.2|99677|99519.6|99686.3|99531.4|99670.5|99512.1|46
1656041360000|2022-06-24 03:29:20|99674.8|99519.4|99681.5|99530.4|99697.8|99533.9|99668.1|99509.2|46
1656041370000|2022-06-24 03:29:30|99679.8|99530.6|99692.4|99533.1|99699|99541.2|99678.9|99524.6|60
1656041380000|2022-06-24 03:29:40|99691.1|99533|99692.1|99539.3|99696.7|99546|99685.8|99532.1|34
1656041390000|2022-06-24 03:29:50|99691|99539.1|99689|99529.3|99695.2|99540.3|99681.8|99523.2|44
1656041400000|2022-06-24 03:30:00|99688.8|99529.1|99683.6|99527.7|99690|99531.5|99681.4|99523.8|50
1656041410000|2022-06-24 03:30:10|99683.7|99527.5|99688.2|99531.6|99696.3|99592.3|99639.9|99516.2|54
1656041420000|2022-06-24 03:30:20|99688.3|99531.5|99678|99550.6|99699.7|99550.6|99678|99530.3|36
1656041430000|2022-06-24 03:30:30|99683.5|99549.7|99685.1|99536.3|99689.2|99552.8|99681.2|99535.3|36
1656041440000|2022-06-24 03:30:40|99685.8|99545.5|99686.4|99543.7|99690.9|99545.5|99683.9|99530.1|36
1656041450000|2022-06-24 03:30:50|99686.3|99543.6|99686.4|99536.9|99693.2|99545.6|99685.3|99536.3|35
1656041460000|2022-06-24 03:31:00|99686.8|99537.4|99692.8|99537.4|99692.8|99589.4|99639.4|99537.4|50
1656041470000|2022-06-24 03:31:10|99692.9|99537.8|99691|99537.8|99696.7|99552.9|99684.2|99536.5|55
1656041480000|2022-06-24 03:31:20|99688.5|99538.2|99702.8|99525.4|99703.6|99541.4|99678|99513.6|54
1656041490000|2022-06-24 03:31:30|99701.4|99523.6|99690.1|99534.2|99703.7|99536.1|99690.1|99523|44
1656041500000|2022-06-24 03:31:40|99693.2|99533.3|99696.6|99521.4|99699.5|99533.9|99690.9|99517.2|50
1656041510000|2022-06-24 03:31:50|99696.3|99521.5|99695.2|99529.7|99703.7|99531.5|99688|99511.9|66
1656041520000|2022-06-24 03:32:00|99696.8|99531|99682.6|99512.9|99701.3|99531|99678.5|99505.5|60
1656041530000|2022-06-24 03:32:10|99677.6|99517.5|99677.3|99532.5|99700.9|99532.5|99677.2|99510.5|66
1656041540000|2022-06-24 03:32:20|99678.6|99529.7|99673.6|99520.2|99693.7|99532.7|99673.6|99513|51
1656041550000|2022-06-24 03:32:30|99678.5|99516.2|99688.4|99514|99693.6|99521.6|99675.9|99503.3|60
1656041560000|2022-06-24 03:32:40|99689.6|99513|99677.3|99527.4|99699.5|99530.7|99674.3|99507.4|44
1656041570000|2022-06-24 03:32:50|99678.6|99527.6|99698.9|99526.4|99705.4|99539.4|99678.6|99522.8|51
1656041580000|2022-06-24 03:33:00|99697.6|99528.1|99700.5|99531.1|99713.2|99531.1|99682.2|99516.9|56
1656041590000|2022-06-24 03:33:10|99695.1|99536.3|99698.2|99532.6|99705.4|99536.5|99685.1|99520.7|63
1656041600000|2022-06-24 03:33:20|99696.4|99532.8|99701.6|99529.9|99703|99539.8|99687.7|99523.9|53
1656041610000|2022-06-24 03:33:30|99705.2|99525.2|99699|99528.9|99706.3|99531|99689.7|99520|57
1656041620000|2022-06-24 03:33:40|99697.2|99531.8|99674.7|99522|99700.3|99533.2|99674.7|99510.6|48
1656041630000|2022-06-24 03:33:50|99684.4|99521.5|99691.1|99518.4|99692.1|99531.9|99675|99518.3|48
1656041640000|2022-06-24 03:34:00|99690.4|99518.8|99680|99532.7|99690.4|99536|99678.9|99517|43
1656041650000|2022-06-24 03:34:10|99680.5|99534.4|99680.4|99509.8|99691.9|99534.5|99670.8|99504.1|55
1656041660000|2022-06-24 03:34:20|99694.6|99512|99680|99523|99694.6|99525.1|99680|99512|36
1656041670000|2022-06-24 03:34:30|99679.9|99522.9|99675.1|99536.3|99692.2|99540.4|99671.1|99510.1|46
1656041680000|2022-06-24 03:34:40|99674.6|99538.2|99674.4|99537.2|99680.1|99543.4|99667|99522.6|40
1656041690000|2022-06-24 03:34:50|99672.7|99537.3|99671.2|99529.2|99680.9|99542.6|99669.2|99526.4|37
1656041700000|2022-06-24 03:35:00|99677.9|99536.8|99677.9|99510.6|99678.9|99536.8|99659|99507.8|46
1656041710000|2022-06-24 03:35:10|99659.9|99518.1|99660.5|99491.6|99669.3|99523.5|99644.9|99487.3|51
1656041720000|2022-06-24 03:35:20|99660.8|99491.8|99659.8|99503.2|99670.1|99506.8|99649.4|99484.6|50
1656041730000|2022-06-24 03:35:30|99659.5|99502.7|99662.7|99511.8|99674.6|99518.7|99656.6|99499|44
1656041740000|2022-06-24 03:35:40|99662.8|99511.9|99647.4|99511.2|99662.8|99521.5|99645.4|99497.9|49
1656041750000|2022-06-24 03:35:50|99647.8|99511.3|99655.8|99503.5|99663.1|99517.4|99644.3|99491.8|45
1656041760000|2022-06-24 03:36:00|99654.5|99503.9|99653.2|99494.7|99668.5|99504|99645.7|99483.7|42
1656041770000|2022-06-24 03:36:10|99653.1|99494.5|99657.6|99499.7|99664.2|99512.8|99645.3|99489|48
1656041780000|2022-06-24 03:36:20|99657.7|99501.2|99655.1|99497.3|99657.7|99503.3|99651.5|99497.3|32
1656041790000|2022-06-24 03:36:30|99654.6|99497.5|99652.3|99506.2|99661.8|99517.4|99642.3|99492.7|35
1656041800000|2022-06-24 03:36:40|99651|99506.3|99656|99495.5|99670.5|99506.3|99644.6|99481.3|49
1656041810000|2022-06-24 03:36:50|99665.2|99486.4|99648.6|99496.6|99665.2|99511|99646.4|99486.2|34
1656041820000|2022-06-24 03:37:00|99649.5|99496|99652.3|99487.8|99672|99497.8|99644.2|99481.5|56
1656041830000|2022-06-24 03:37:10|99647.3|99487.5|99657.8|99500.8|99664.2|99512.3|99643.2|99481.1|47
1656041840000|2022-06-24 03:37:20|99651.9|99493.2|99659|99501.1|99668.1|99507.8|99651.5|99489.1|36
1656041850000|2022-06-24 03:37:30|99660.9|99501.2|99653.4|99502.4|99667.8|99516.7|99642.8|99479.4|49
1656041860000|2022-06-24 03:37:40|99653.3|99487.6|99649|99480.5|99669.2|99554.8|99601.7|99475.4|48
1656041870000|2022-06-24 03:37:50|99648.9|99481.4|99652.2|99482.9|99663.7|99507.7|99638.1|99476.8|55
1656041880000|2022-06-24 03:38:00|99653|99485.3|99662.7|99485.1|99664.8|99500|99638.7|99480.1|50
1656041890000|2022-06-24 03:38:10|99658.5|99485.3|99655.7|99492|99663.8|99499.8|99649.8|99482.2|42
1656041900000|2022-06-24 03:38:20|99655.6|99491.8|99648.6|99484.6|99658.2|99503.9|99644.6|99484.6|34
1656041910000|2022-06-24 03:38:30|99648.2|99486.9|99654.2|99488.7|99660.6|99499.2|99642.4|99484.4|37
1656041920000|2022-06-24 03:38:40|99652.2|99488.8|99672.9|99499.7|99677.5|99512.3|99642.8|99483.8|63
1656041930000|2022-06-24 03:38:50|99674.6|99507|99670.3|99504.6|99675|99510.7|99663.3|99490.7|40
1656041940000|2022-06-24 03:39:00|99665.8|99506.2|99662.1|99518.8|99673.7|99519.2|99661.3|99501.8|35
1656041950000|2022-06-24 03:39:10|99661.9|99515.2|99654|99505.8|99671.4|99515.4|99652.3|99498.4|43
1656041960000|2022-06-24 03:39:20|99654.4|99505.5|99665.1|99507.1|99674|99513.4|99652.7|99491.3|40
1656041970000|2022-06-24 03:39:30|99664.9|99506.9|99651.3|99512.7|99678.5|99516.1|99649.2|99489.9|50
1656041980000|2022-06-24 03:39:40|99657.6|99511.3|99651.9|99502.8|99663.6|99512.4|99651.9|99502.8|30
1656041990000|2022-06-24 03:39:50|99652.1|99502.9|99657.4|99515.6|99663.9|99515.6|99651.9|99501.2|30
1656042000000|2022-06-24 03:40:00|99657.3|99510.1|99662.9|99506.3|99672.4|99510.1|99652.4|99502.1|37
1656042010000|2022-06-24 03:40:10|99659.7|99505.9|99653.6|99511.9|99664.4|99513.7|99652|99505.7|28
1656042020000|2022-06-24 03:40:20|99653.5|99511.8|99671.7|99500.8|99684|99515.8|99653.5|99491.3|57
1656042030000|2022-06-24 03:40:30|99669.5|99501.3|99680.5|99503.1|99680.5|99516.2|99655.4|99487.9|50
1656042040000|2022-06-24 03:40:40|99677.4|99505.7|99673.8|99506.9|99687.9|99513.3|99655.8|99490.6|45
1656042050000|2022-06-24 03:40:50|99673.7|99506.7|99673.4|99507.4|99680.1|99514.6|99656.9|99495.2|35
1656042060000|2022-06-24 03:41:00|99656.1|99508.6|99662.1|99523.4|99681.1|99525.7|99656.1|99503.1|43
1656042070000|2022-06-24 03:41:10|99663.4|99520.6|99659.7|99507.7|99670.2|99525.5|99655.2|99494.8|42
1656042080000|2022-06-24 03:41:20|99659.1|99507.8|99662.1|99503.4|99681.5|99508.7|99652.6|99495.1|32
1656042090000|2022-06-24 03:41:30|99662.3|99500.8|99658.6|99517.7|99670.9|99523.3|99653.1|99500.8|38
1656042100000|2022-06-24 03:41:40|99656.9|99517.8|99672.1|99524.2|99674.5|99525.5|99655.4|99511.9|32
1656042110000|2022-06-24 03:41:50|99672|99524.1|99684.3|99525|99688.1|99526.9|99659.8|99512.3|42
1656042120000|2022-06-24 03:42:00|99684|99525.2|99692.2|99514.7|99692.2|99526.7|99664.1|99501.2|50
1656042130000|2022-06-24 03:42:10|99691.2|99518|99674.9|99532|99691.2|99539.7|99672.7|99514.8|40
1656042140000|2022-06-24 03:42:20|99672.5|99531.9|99682.2|99535.7|99684.5|99543|99672.5|99525.6|35
1656042150000|2022-06-24 03:42:30|99681.8|99524.4|99681.4|99531.6|99689.4|99533.8|99672.9|99515|47
1656042160000|2022-06-24 03:42:40|99679.5|99531.5|99686.2|99525|99690.4|99536.1|99668.1|99513|44
1656042170000|2022-06-24 03:42:50|99685.2|99524.4|99674.4|99522.8|99692.7|99532.8|99673.1|99509.4|52
1656042180000|2022-06-24 03:43:00|99677.1|99520.6|99687.9|99524.6|99694.4|99526.6|99677.1|99506.8|49
1656042190000|2022-06-24 03:43:10|99685.7|99525.9|99680.2|99536.3|99688.5|99589|99639|99524.8|35
1656042200000|2022-06-24 03:43:20|99680|99536.1|99692.7|99524.3|99692.7|99538.3|99674.2|99517.2|44
1656042210000|2022-06-24 03:43:30|99693.4|99524.1|99675.5|99522|99693.4|99540.8|99663.9|99520.5|35
1656042220000|2022-06-24 03:43:40|99671.3|99522.8|99689.7|99519.9|99692.6|99527.4|99671|99504|43
1656042230000|2022-06-24 03:43:50|99686.8|99519.2|99680|99524.6|99690.9|99524.6|99680|99519.2|30
1656042240000|2022-06-24 03:44:00|99684.7|99525.1|99670.8|99535|99684.8|99542.4|99668|99524.1|29
1656042250000|2022-06-24 03:44:10|99667.2|99531|99671.1|99533.9|99677|99535.8|99667.2|99531|31
1656042260000|2022-06-24 03:44:20|99669.8|99529.6|99673.1|99537.4|99690.3|99539.5|99669.8|99517.1|37
1656042270000|2022-06-24 03:44:30|99679|99535.9|99693|99515.9|99695.5|99536|99676.3|99510.5|46
1656042280000|2022-06-24 03:44:40|99693.8|99516.7|99673.2|99535.1|99695.6|99539.8|99672|99514.2|34
1656042290000|2022-06-24 03:44:50|99675|99535.8|99684.7|99524.2|99689.5|99536.1|99667.7|99518.8|28
1656042300000|2022-06-24 03:45:00|99681.6|99525.6|99683.6|99532.7|99694.3|99537|99668.2|99523.1|47
1656042310000|2022-06-24 03:45:10|99683.3|99532.3|99691.3|99529.9|99697.8|99533.9|99680.9|99516.6|29
1656042320000|2022-06-24 03:45:20|99688.5|99532.5|99609.4|99559.4|99692.4|99569.4|99609.4|99478.4|70
1656042330000|2022-06-24 03:45:30|99610.4|99560.4|99610.8|99560.8|99685.5|99569.8|99608.8|99499.6|66
1656042340000|2022-06-24 03:45:40|99610|99560|99648.9|99519.5|99680.1|99570.9|99609.2|99507.7|69
1656042350000|2022-06-24 03:45:50|99665.9|99523.7|99660.6|99521.3|99685.3|99572.5|99622.2|99502.5|42
1656042360000|2022-06-24 03:46:00|99660.7|99521.4|99668.3|99536.2|99682.9|99536.2|99659.1|99508.5|51
1656042370000|2022-06-24 03:46:10|99668.5|99536.3|99681.2|99521.2|99681.2|99536.3|99666.6|99515.5|36
1656042380000|2022-06-24 03:46:20|99676.9|99523.3|99674|99533|99691.7|99536.3|99668.7|99510.3|45
1656042390000|2022-06-24 03:46:30|99665.1|99535|99663.9|99538.4|99680.8|99576.8|99626.8|99530.7|36
1656042400000|2022-06-24 03:46:40|99664.4|99538|99681.5|99514.4|99695.5|99538.3|99664.4|99506.4|59
1656042410000|2022-06-24 03:46:50|99677.7|99517.1|99676.4|99513.1|99691.4|99527.5|99669.7|99507.5|47
1656042420000|2022-06-24 03:47:00|99678.5|99512.7|99678.2|99514.7|99698.3|99523.7|99666|99500.9|56
1656042430000|2022-06-24 03:47:10|99678.3|99514.8|99675.7|99515.1|99679.1|99533.1|99662.2|99508.7|51
1656042440000|2022-06-24 03:47:20|99678.7|99509.3|99653.7|99513.6|99688.8|99522.9|99653.7|99507.3|49
1656042450000|2022-06-24 03:47:30|99656.6|99509.7|99674.3|99505.9|99675.2|99567.6|99617.6|99502.9|60
1656042460000|2022-06-24 03:47:40|99674.4|99506|99661.6|99513.7|99674.4|99521.2|99658.7|99506|41
1656042470000|2022-06-24 03:47:50|99659.9|99515.9|99664.6|99512.4|99668.1|99517.4|99657.3|99509.2|37
1656042480000|2022-06-24 03:48:00|99664.3|99511.4|99654.9|99518.7|99669.5|99527|99651.7|99501.8|53
1656042490000|2022-06-24 03:48:10|99654.8|99518.8|99655.4|99518.5|99660|99520.9|99646.3|99501.8|39
1656042500000|2022-06-24 03:48:20|99655|99518|99654.1|99514.2|99658.6|99523.9|99647.3|99510.5|40
1656042510000|2022-06-24 03:48:30|99653.7|99514.1|99643|99512.7|99662.7|99554.1|99604.1|99497.1|54
1656042520000|2022-06-24 03:48:40|99602.8|99552.8|99664.2|99479.2|99664.3|99552.8|99598.8|99479.2|47
1656042530000|2022-06-24 03:48:50|99661.5|99482.5|99653.7|99495.3|99661.5|99502.1|99645.9|99482.5|41
1656042540000|2022-06-24 03:49:00|99653.9|99495.5|99655.3|99493.3|99666.9|99503.4|99639.6|99486.7|49
1656042550000|2022-06-24 03:49:10|99653.6|99495.5|99665.9|99494.2|99668.7|99499|99645|99487.6|41
1656042560000|2022-06-24 03:49:20|99664.3|99495.5|99665.1|99503.1|99667.7|99516.5|99647.7|99490|54
1656042570000|2022-06-24 03:49:30|99661|99498.9|99673.8|99516.7|99694.5|99535.4|99659.4|99494.5|50
1656042580000|2022-06-24 03:49:40|99652.8|99506.5|99659.9|99515.9|99681.7|99519|99651|99506.3|40
1656042590000|2022-06-24 03:49:50|99659.7|99515.8|99662|99510.5|99672.7|99521.2|99657.6|99499.8|45
1656042600000|2022-06-24 03:50:00|99668.1|99510.8|99666.4|99513.4|99676.5|99521.5|99656.2|99490.7|54
1656042610000|2022-06-24 03:50:10|99664.7|99513.5|99665.4|99518.1|99670.3|99521.3|99656.6|99508.9|28
1656042620000|2022-06-24 03:50:20|99663.3|99519.1|99665|99488.4|99669.5|99519.6|99652.9|99488.4|41
1656042630000|2022-06-24 03:50:30|99671.6|99495.9|99667.7|99516.5|99683.1|99571.5|99614.8|99492.6|48
1656042640000|2022-06-24 03:50:40|99665.8|99517.2|99666.9|99513.2|99680.6|99566.5|99616.5|99496.5|56
1656042650000|2022-06-24 03:50:50|99670.6|99514.7|99665|99504|99674.8|99516.6|99654.1|99503.6|37
1656042660000|2022-06-24 03:51:00|99664.3|99503.6|99670|99510|99678.4|99516.4|99652.6|99492.5|35
1656042670000|2022-06-24 03:51:10|99670.1|99510.1|99658|99501.7|99673.4|99510.1|99650.2|99488.6|47
1656042680000|2022-06-24 03:51:20|99659.1|99501.3|99660.9|99499|99661.6|99517.6|99648.5|99498|33
1656042690000|2022-06-24 03:51:30|99660.6|99501|99651.7|99507.5|99662.6|99509.7|99648.2|99497.8|32
1656042700000|2022-06-24 03:51:40|99646.8|99513.7|99658.1|99493.4|99666.9|99517.1|99642.9|99489.8|32
1656042710000|2022-06-24 03:51:50|99656.4|99494.7|99653.6|99511.4|99662.4|99552.5|99598.6|99493.5|49
1656042720000|2022-06-24 03:52:00|99653.5|99511.3|99661.8|99508.4|99666.1|99514|99645.4|99494.6|65
1656042730000|2022-06-24 03:52:10|99658.8|99511.6|99657.5|99504.4|99665.7|99513.7|99652.6|99498.9|62
1656042740000|2022-06-24 03:52:20|99658.9|99498.4|99654.2|99505.3|99666.3|99514.4|99647.5|99498.4|40
1656042750000|2022-06-24 03:52:30|99652.2|99507.4|99663.3|99510.4|99667.7|99523.5|99645.6|99495.3|46
1656042760000|2022-06-24 03:52:40|99660.8|99512.1|99670.7|99525.6|99674.1|99570.2|99617.3|99502.8|59
1656042770000|2022-06-24 03:52:50|99667.1|99525.5|99670.2|99532.4|99675.3|99539.6|99657.2|99511.3|48
1656042780000|2022-06-24 03:53:00|99670.7|99532.5|99668.6|99525.7|99675.2|99540.3|99661|99519.6|46
1656042790000|2022-06-24 03:53:10|99667.1|99537.6|99673.1|99515.6|99687.4|99574.2|99623.4|99500.6|46
1656042800000|2022-06-24 03:53:20|99669.9|99518.9|99669.7|99518.6|99681.7|99542.4|99663.3|99508.2|46
1656042810000|2022-06-24 03:53:30|99663.7|99516.6|99670.6|99516.4|99677.8|99520.2|99663.7|99510.7|34
1656042820000|2022-06-24 03:53:40|99670.7|99516.5|99672|99515.5|99675.3|99525.8|99663|99512.6|46
1656042830000|2022-06-24 03:53:50|99672.1|99515.6|99663.2|99528.6|99675.4|99538.2|99661.7|99515.6|38
1656042840000|2022-06-24 03:54:00|99662.6|99530.7|99675.1|99530.6|99676|99530.7|99662.6|99517.4|45
1656042850000|2022-06-24 03:54:10|99671.7|99530.8|99666.4|99527.5|99684.8|99543.2|99663|99515.1|58
1656042860000|2022-06-24 03:54:20|99663.6|99528.7|99670.9|99527|99679.6|99528.7|99663.6|99526.4|42
1656042870000|2022-06-24 03:54:30|99670.8|99526.8|99666.7|99532.4|99681.5|99574.6|99624.6|99526.2|42
1656042880000|2022-06-24 03:54:40|99666.6|99532.5|99678.1|99533.6|99685.9|99542.4|99666.6|99531.9|34
1656042890000|2022-06-24 03:54:50|99678|99533.5|99674|99533.5|99680.1|99534|99671.1|99533.1|42
1656042900000|2022-06-24 03:55:00|99677.8|99533.6|99677.3|99534.8|99687.3|99545.9|99672.1|99530.4|50
1656042910000|2022-06-24 03:55:10|99675.4|99536.5|99683.8|99533.5|99689.8|99540.3|99661.3|99529.9|51
1656042920000|2022-06-24 03:55:20|99682.2|99534.9|99678.1|99531.6|99686.1|99534.9|99673.5|99525.8|42
1656042930000|2022-06-24 03:55:30|99678.2|99531.7|99673.2|99533.6|99682.3|99539.6|99670.2|99527|45
1656042940000|2022-06-24 03:55:40|99674.9|99532.7|99676.4|99537.1|99685.6|99541.1|99670.1|99532.1|36
1656042950000|2022-06-24 03:55:50|99676.9|99536.2|99673.4|99543.2|99683.3|99543.8|99673.4|99535.8|36
1656042960000|2022-06-24 03:56:00|99673.5|99543.1|99681.8|99550.2|99694.2|99556.5|99668.7|99530.7|46
1656042970000|2022-06-24 03:56:10|99679.3|99543.2|99680.1|99532.2|99688.6|99543.2|99676.4|99530.9|48
1656042980000|2022-06-24 03:56:20|99689.9|99544|99675.9|99531.8|99690.8|99544|99674.9|99530.6|46
1656042990000|2022-06-24 03:56:30|99676|99531.7|99673.9|99536.6|99681.3|99545.1|99672.4|99531.7|38
1656043000000|2022-06-24 03:56:40|99674|99536.7|99679.5|99541.8|99684.8|99542|99674|99534.6|38
1656043010000|2022-06-24 03:56:50|99679.6|99538.6|99625.9|99575.9|99684.3|99583.4|99625.9|99528.3|38
1656043020000|2022-06-24 03:57:00|99665.4|99534.7|99677.4|99528|99686.4|99578.6|99625.9|99527|36
1656043030000|2022-06-24 03:57:10|99683.3|99527.2|99667.9|99524.4|99683.3|99579.3|99629.3|99520.1|50
1656043040000|2022-06-24 03:57:20|99671.2|99522.5|99676.5|99524.7|99676.5|99529.2|99664.6|99522.5|35
1656043050000|2022-06-24 03:57:30|99673.5|99525.1|99665.2|99534.3|99678.1|99537.7|99664.5|99524.6|36
1656043060000|2022-06-24 03:57:40|99665.1|99534.2|99674.1|99525.3|99679.2|99542.2|99665|99522|47
1656043070000|2022-06-24 03:57:50|99672.6|99525.4|99679.7|99541.7|99689|99588.3|99638.3|99523.4|50
1656043080000|2022-06-24 03:58:00|99674.6|99541.4|99681.2|99537.1|99684.6|99577.2|99625.5|99525.5|62
1656043090000|2022-06-24 03:58:10|99679.5|99537.2|99674.9|99528.3|99686.6|99537.2|99663.3|99525.1|50
1656043100000|2022-06-24 03:58:20|99674.8|99528.5|99679.4|99539.2|99680.2|99539.2|99671.8|99527.1|35
1656043110000|2022-06-24 03:58:30|99680.8|99536.7|99677.7|99532.8|99681.1|99536.7|99672.5|99532.6|33
1656043120000|2022-06-24 03:58:40|99677.8|99532.9|99672.7|99538.8|99678.4|99542.3|99667.6|99527.9|34
1656043130000|2022-06-24 03:58:50|99672.8|99538.7|99672.1|99528.1|99684.9|99538.7|99669.4|99526.6|38
1656043140000|2022-06-24 03:59:00|99675.7|99528|99676.3|99528.8|99684.3|99529.1|99669.1|99526.8|45
1656043150000|2022-06-24 03:59:10|99677.5|99528.6|99683.7|99539.2|99683.7|99542.6|99671.7|99528.2|34
1656043160000|2022-06-24 03:59:20|99684.6|99539.6|99678.9|99533.5|99687.4|99540.2|99675.2|99533.3|39
1656043170000|2022-06-24 03:59:30|99680.4|99533.8|99673.6|99528.1|99683.8|99534.1|99673.6|99528.1|31
1656043180000|2022-06-24 03:59:40|99673.5|99528|99675.1|99528|99681.1|99542.5|99670.4|99527|42
1656043190000|2022-06-24 03:59:50|99673.4|99530.1|99682.2|99523.3|99683.5|99530.1|99665.8|99523.3|44
1656043200000|2022-06-24 04:00:00|99680|99522.3|99675.4|99526.6|99681.7|99544.8|99667.1|99522.3|49
1656043210000|2022-06-24 04:00:10|99671.9|99528|99680.2|99529.1|99680.3|99530.1|99667.6|99528|46
1656043220000|2022-06-24 04:00:20|99677.8|99529.7|99678.8|99538.8|99679.8|99544.2|99674.2|99529.7|36
1656043230000|2022-06-24 04:00:30|99678.9|99538.9|99674|99536.5|99685.6|99546.5|99669.8|99529.3|49
1656043240000|2022-06-24 04:00:40|99671.7|99536.2|99673.9|99527.5|99683.2|99536.9|99668.1|99527.2|44
1656043250000|2022-06-24 04:00:50|99668.9|99528.3|99678.2|99528.6|99681.4|99529.2|99668.9|99526.8|35
1656043260000|2022-06-24 04:01:00|99674.5|99528.7|99680.7|99539.7|99681.9|99545.2|99674.4|99528.7|35
1656043270000|2022-06-24 04:01:10|99681.4|99539.8|99680.9|99533.8|99689.3|99540.2|99678.8|99533.7|41
1656043280000|2022-06-24 04:01:20|99677.6|99533.9|99659.4|99528.2|99683.5|99544.1|99659.4|99523.9|37
1656043290000|2022-06-24 04:01:30|99663.8|99525.8|99677.7|99528.1|99682.3|99541.2|99663.8|99524.8|45
1656043300000|2022-06-24 04:01:40|99678.7|99528|99672.3|99523.9|99682.4|99528|99669.2|99517.3|36
1656043310000|2022-06-24 04:01:50|99673.4|99523.1|99673.9|99522.8|99680|99528.4|99662|99518.5|54
1656043320000|2022-06-24 04:02:00|99674|99523.1|99675.9|99530.7|99684|99532.2|99674|99523.1|33
1656043330000|2022-06-24 04:02:10|99676|99530.9|99687.4|99535.8|99692.6|99537.4|99676|99530.9|45
1656043340000|2022-06-24 04:02:20|99683.4|99528.4|99679.8|99538.4|99683.5|99538.9|99678.5|99525.6|35
1656043350000|2022-06-24 04:02:30|99680.9|99537.3|99689|99544.8|99689.7|99546.9|99678.1|99535.8|38
1656043360000|2022-06-24 04:02:40|99689.1|99544.9|99685|99535.9|99696.8|99590.1|99640.1|99535.7|40
1656043370000|2022-06-24 04:02:50|99684.9|99536.2|99682.2|99532.4|99686.8|99537.5|99678.1|99530.6|36
1656043380000|2022-06-24 04:03:00|99685.4|99530.5|99682.2|99543|99690.6|99549|99681.7|99530.4|37
1656043390000|2022-06-24 04:03:10|99688|99542|99681.7|99540.9|99689.3|99548|99680.4|99540.3|43
1656043400000|2022-06-24 04:03:20|99684.2|99540.8|99676.6|99529.1|99684.2|99541|99672.5|99528.6|42
1656043410000|2022-06-24 04:03:30|99679.1|99528.2|99671.8|99539.6|99680.2|99577.7|99627.1|99527.7|31
1656043420000|2022-06-24 04:03:40|99666.6|99540.5|99674.7|99536.4|99676.1|99579.2|99629.2|99531.6|40
1656043430000|2022-06-24 04:03:50|99674.8|99538.1|99669.3|99535|99678.9|99540.2|99667.8|99532|40
1656043440000|2022-06-24 04:04:00|99673.3|99536.5|99682.3|99535.6|99682.3|99537.1|99667.3|99533.5|40
1656043450000|2022-06-24 04:04:10|99632.5|99582.5|99672.4|99546.5|99688.2|99584.4|99629.1|99532.2|50
1656043460000|2022-06-24 04:04:20|99671.8|99544.8|99677.3|99525.3|99685.6|99583|99625.3|99522.6|60
1656043470000|2022-06-24 04:04:30|99674|99527.1|99656.3|99512.4|99677.2|99536.1|99653.7|99511|65
1656043480000|2022-06-24 04:04:40|99656.4|99512.3|99658.2|99522.5|99666.1|99525.1|99652.2|99510|65
1656043490000|2022-06-24 04:04:50|99659.3|99520.9|99656|99518.9|99661.9|99526.3|99649.8|99518.6|40
1656043500000|2022-06-24 04:05:00|99657.2|99519.2|99665.4|99523.5|99670.9|99533.6|99654.9|99515.9|57
1656043510000|2022-06-24 04:05:10|99665.5|99523.4|99670.2|99522.4|99672.5|99524.5|99662.8|99521.2|41
1656043520000|2022-06-24 04:05:20|99669.9|99522.2|99661.1|99531.2|99679|99533.9|99659.8|99519.6|26
1656043530000|2022-06-24 04:05:30|99662.2|99528.9|99666.1|99521.6|99668.2|99529.3|99660.3|99521.6|22
1656043540000|2022-06-24 04:05:40|99662.2|99522.9|99655.8|99527.7|99664.9|99569.3|99619|99521.6|30
1656043550000|2022-06-24 04:05:50|99655.3|99527.8|99664|99518.5|99673.3|99532|99655.1|99516.7|55
1656043560000|2022-06-24 04:06:00|99672.9|99518.7|99674.1|99528.6|99680.7|99539.3|99659.5|99518.6|58
1656043570000|2022-06-24 04:06:10|99674.2|99528.7|99678.1|99527.8|99682.3|99528.8|99672.8|99524.1|53
1656043580000|2022-06-24 04:06:20|99679.5|99527.7|99664.3|99532.7|99680.9|99535.8|99664.3|99524.4|45
1656043590000|2022-06-24 04:06:30|99664.4|99532.8|99669.3|99519.9|99680|99535.4|99664.3|99517|47
1656043600000|2022-06-24 04:06:40|99670.4|99518.9|99675.2|99518.6|99677.2|99570.8|99620.3|99518.1|40
1656043610000|2022-06-24 04:06:50|99675.1|99518.5|99676.7|99509.7|99683|99523.1|99665.1|99509.6|44
1656043620000|2022-06-24 04:07:00|99680.8|99513.1|99682.4|99516.7|99682.4|99572.1|99622.1|99512.4|46
1656043630000|2022-06-24 04:07:10|99682.2|99518.8|99670.8|99523|99689.4|99537.9|99670.8|99518.8|37
1656043640000|2022-06-24 04:07:20|99668.3|99522.9|99686.8|99527.3|99689.2|99527.9|99667.1|99517.5|36
1656043650000|2022-06-24 04:07:30|99670.4|99543.3|99691.9|99530.9|99700.4|99543.6|99666|99518.6|57
1656043660000|2022-06-24 04:07:40|99689.5|99526.1|99673.4|99524.4|99689.5|99526.3|99671.5|99521|41
1656043670000|2022-06-24 04:07:50|99675.2|99523.4|99671.4|99523.7|99675.2|99524.7|99668.9|99523.4|25
1656043680000|2022-06-24 04:08:00|99669.2|99523.6|99668|99518.9|99679.3|99531.8|99657|99510.7|52
1656043690000|2022-06-24 04:08:10|99672.5|99519.6|99668.7|99515.6|99680|99523.8|99663.9|99509.5|41
1656043700000|2022-06-24 04:08:20|99668.6|99515.5|99672.5|99516.6|99688.8|99521.4|99667.2|99504.9|40
1656043710000|2022-06-24 04:08:30|99672.4|99516.5|99659.5|99520.2|99672.5|99524.6|99656.7|99508.6|33
1656043720000|2022-06-24 04:08:40|99657.9|99522.6|99677.1|99517.8|99693.7|99523.3|99657.6|99506.3|39
1656043730000|2022-06-24 04:08:50|99675.6|99518.3|99680.7|99517.7|99690.8|99540.6|99665.7|99510.3|41
1656043740000|2022-06-24 04:09:00|99679.7|99518.9|99679.7|99520.6|99687.8|99535.5|99672.8|99518.9|35
1656043750000|2022-06-24 04:09:10|99681.5|99520|99673.1|99522.4|99681.5|99527.1|99666.5|99520|34
1656043760000|2022-06-24 04:09:20|99671.1|99523.6|99679.5|99522|99683|99537.6|99671.1|99518.7|46
1656043770000|2022-06-24 04:09:30|99680.8|99521.6|99674.3|99531|99685.2|99538|99662.6|99518.6|49
1656043780000|2022-06-24 04:09:40|99676|99532.9|99671.1|99534.1|99691.9|99535.5|99664.6|99510.2|38
1656043790000|2022-06-24 04:09:50|99669.8|99533.3|99664.4|99528.7|99671.9|99536.2|99661.3|99521.9|39
1656043800000|2022-06-24 04:10:00|99663|99529.9|99669|99514.6|99686.5|99529.9|99660.8|99508.2|47
1656043810000|2022-06-24 04:10:10|99668.9|99514.4|99667.4|99521|99670.7|99522.8|99663.2|99514.4|39
1656043820000|2022-06-24 04:10:20|99667.3|99520.9|99661.1|99525.6|99686.2|99528.1|99658.7|99519.2|53
1656043830000|2022-06-24 04:10:30|99660.3|99525|99682.1|99518.1|99684.9|99527.2|99660.3|99503.2|45
1656043840000|2022-06-24 04:10:40|99681|99503.5|99658.1|99518.5|99684.7|99564.6|99614.4|99502.6|48
1656043850000|2022-06-24 04:10:50|99659.1|99519.8|99666.7|99513.2|99678.1|99524.8|99654|99511.3|46
1656043860000|2022-06-24 04:11:00|99668.6|99516.4|99665.3|99512.3|99670.5|99526.3|99659.5|99512.3|41
1656043870000|2022-06-24 04:11:10|99665.5|99512.4|99662.7|99505.6|99672.3|99528.6|99649|99496.1|50
1656043880000|2022-06-24 04:11:20|99663.5|99507.3|99672.1|99510.4|99676.7|99521.6|99652.4|99496|47
1656043890000|2022-06-24 04:11:30|99671.6|99511.6|99653.7|99502.3|99675.9|99519.6|99647.7|99495.9|57
1656043900000|2022-06-24 04:11:40|99652.1|99504.3|99650.8|99499.8|99665.4|99509.2|99649|99493.6|39
1656043910000|2022-06-24 04:11:50|99651|99500|99660.4|99517.5|99660.4|99517.5|99642|99497.4|34
1656043920000|2022-06-24 04:12:00|99659.8|99517.4|99658.5|99513.4|99669.3|99519.2|99650.9|99493.8|54
1656043930000|2022-06-24 04:12:10|99654.7|99513.3|99651.5|99502.8|99674.9|99513.7|99644.3|99490|55
1656043940000|2022-06-24 04:12:20|99649|99501|99654.1|99500.4|99673.5|99516.9|99642.9|99487.5|59
1656043950000|2022-06-24 04:12:30|99655|99499.7|99657.4|99504.3|99671.7|99521.1|99651.5|99493.8|51
1656043960000|2022-06-24 04:12:40|99656|99506.4|99652.1|99506.9|99660.1|99507.4|99652.1|99505.4|43
1656043970000|2022-06-24 04:12:50|99652.3|99507|99658|99513.1|99667.4|99519.2|99647.2|99490.4|55
1656043980000|2022-06-24 04:13:00|99658.4|99511.9|99648.3|99506.6|99673.5|99522.4|99644.6|99495|56
1656043990000|2022-06-24 04:13:10|99647.9|99506.3|99656.5|99507.4|99674.9|99516.2|99642.4|99490|41
1656044000000|2022-06-24 04:13:20|99652.6|99509.9|99648.4|99508.4|99665.6|99517.9|99641.7|99492.7|65
1656044010000|2022-06-24 04:13:30|99651.4|99505.3|99666.6|99512.1|99666.7|99512.7|99645.6|99504.6|50
1656044020000|2022-06-24 04:13:40|99666.5|99512|99660.6|99509|99666.5|99516|99654.5|99498.9|45
1656044030000|2022-06-24 04:13:50|99662.1|99508.6|99654.8|99507.8|99664.1|99511|99654.6|99503.4|36
1656044040000|2022-06-24 04:14:00|99653.2|99508.5|99649.3|99517.2|99662.2|99519.3|99649.2|99507.6|42
1656044050000|2022-06-24 04:14:10|99650.1|99517.4|99610.5|99560.5|99656.3|99560.5|99610.5|99513.2|38
1656044060000|2022-06-24 04:14:20|99609.6|99559.6|99658.3|99506.6|99662.5|99559.6|99608.5|99506.1|43
1656044070000|2022-06-24 04:14:30|99662.1|99507.1|99662.3|99514.1|99662.3|99517.3|99647.3|99505.8|50
1656044080000|2022-06-24 04:14:40|99661.1|99517.8|99653.4|99499.8|99662.7|99517.8|99651.4|99498.1|33
1656044090000|2022-06-24 04:14:50|99653.3|99499.7|99646.5|99499.2|99659.7|99514.7|99641.2|99497.2|44
1656044100000|2022-06-24 04:15:00|99639.2|99506|99644.4|99506.2|99653.5|99513.6|99637.6|99502|50
1656044110000|2022-06-24 04:15:10|99645.6|99504.1|99652.8|99489.6|99662|99504.1|99645.6|99484|49
1656044120000|2022-06-24 04:15:20|99652.9|99489.7|99647.7|99508.8|99659|99509.8|99640.9|99489.4|44
1656044130000|2022-06-24 04:15:30|99648.2|99510.2|99646.5|99504.5|99660|99514.6|99646.1|99497.8|47
1656044140000|2022-06-24 04:15:40|99646.7|99494.4|99642.4|99512.6|99658|99552.9|99599.9|99492.7|44
1656044150000|2022-06-24 04:15:50|99642|99511|99646.3|99508.1|99651.4|99511.2|99640.2|99506.6|45
1656044160000|2022-06-24 04:16:00|99646.4|99508|99653|99503.8|99665.3|99552.6|99601|99496.3|59
1656044170000|2022-06-24 04:16:10|99651.5|99504.4|99647.6|99506.3|99664.8|99510.8|99645.7|99495.8|46
1656044180000|2022-06-24 04:16:20|99648.6|99506.4|99648.9|99495.2|99662.5|99512.1|99645.5|99495.2|51
1656044190000|2022-06-24 04:16:30|99648.8|99495.1|99592.3|99542.3|99652.2|99549.6|99592.2|99492.9|57
1656044200000|2022-06-24 04:16:40|99592.2|99542.2|99635.7|99507.2|99644.5|99549.2|99592.2|99505.1|60
1656044210000|2022-06-24 04:16:50|99635.8|99507|99637.4|99504|99648.1|99512.3|99635.8|99502.5|63
1656044220000|2022-06-24 04:17:00|99638.8|99501.4|99662.4|99505|99700.6|99565.7|99588.4|99490.6|69
1656044230000|2022-06-24 04:17:10|99668.6|99501.5|99652.5|99507.5|99668.6|99559.1|99609.1|99501.5|64
1656044240000|2022-06-24 04:17:20|99652.4|99507.4|99660.7|99504.5|99662.8|99566.2|99602.4|99495.8|67
1656044250000|2022-06-24 04:17:30|99645.4|99513.4|99641.1|99499.1|99677.3|99547.3|99596.9|99487.3|68
1656044260000|2022-06-24 04:17:40|99638.5|99500.9|99639.4|99494|99669.6|99548.9|99591|99488|75
1656044270000|2022-06-24 04:17:50|99645.1|99495.4|99654.1|99494.5|99687.6|99557.2|99595.3|99475.9|70
1656044280000|2022-06-24 04:18:00|99636.6|99507.6|99644.1|99485.7|99679.1|99526.3|99630.2|99475.6|69
1656044290000|2022-06-24 04:18:10|99653.1|99481.5|99637.9|99484.2|99653.1|99500.7|99628.9|99477.3|41
1656044300000|2022-06-24 04:18:20|99637.8|99483.7|99639.1|99478.8|99661.1|99549.6|99599.6|99474.9|69
1656044310000|2022-06-24 04:18:30|99646.9|99479.8|99622.1|99478.4|99652.3|99487.1|99622.1|99460.1|57
1656044320000|2022-06-24 04:18:40|99625.5|99475|99621|99476.3|99634.4|99483.4|99621|99469|42
1656044330000|2022-06-24 04:18:50|99623.2|99475.1|99627.4|99479.1|99675.1|99524.2|99572.1|99465.5|44
1656044340000|2022-06-24 04:19:00|99628|99476.7|99632.8|99480.6|99667.2|99519.9|99567.4|99467.2|61
1656044350000|2022-06-24 04:19:10|99634.4|99480.7|99636.3|99481.9|99661|99488.4|99623.6|99461|57
1656044360000|2022-06-24 04:19:20|99643.7|99482.1|99648.4|99480.6|99664.2|99509.7|99626.7|99472.7|64
1656044370000|2022-06-24 04:19:30|99656.5|99483.2|99644.3|99480.7|99656.5|99484.1|99644.1|99476.1|49
1656044380000|2022-06-24 04:19:40|99640.7|99481.7|99638.4|99483.5|99651|99487.4|99632.1|99478.6|46
1656044390000|2022-06-24 04:19:50|99638.5|99483.9|99623.6|99489.2|99645.2|99489.2|99623.6|99482.2|34
1656044400000|2022-06-24 04:20:00|99628.2|99489.6|99642|99489.9|99664.3|99492.8|99625.3|99481.5|53
1656044410000|2022-06-24 04:20:10|99641|99489.8|99641.1|99494.3|99647.7|99495.7|99633.3|99489.3|43
1656044420000|2022-06-24 04:20:20|99647.3|99492.4|99638.5|99486.4|99655.9|99495.3|99631|99475.8|60
1656044430000|2022-06-24 04:20:30|99638.4|99486.3|99645.8|99491.5|99663.2|99492.6|99636.7|99479.6|61
1656044440000|2022-06-24 04:20:40|99645.7|99491.3|99640|99493.2|99649.4|99493.9|99639.3|99489.4|50
1656044450000|2022-06-24 04:20:50|99643.1|99491.7|99639.1|99486.8|99647.5|99493.1|99634.3|99482.4|44
1656044460000|2022-06-24 04:21:00|99639.4|99486.4|99636.5|99491.9|99655.2|99494.2|99633.6|99478.1|57
1656044470000|2022-06-24 04:21:10|99636.3|99491.7|99641.5|99492.2|99653.7|99493.8|99635.6|99490.5|53
1656044480000|2022-06-24 04:21:20|99640.1|99492.1|99649.9|99482.1|99649.9|99495.1|99633.4|99477.3|50
1656044490000|2022-06-24 04:21:30|99648.1|99482.7|99637.9|99483.3|99660.5|99483.3|99637.9|99470.6|56
1656044500000|2022-06-24 04:21:40|99637.8|99483.4|99643.9|99484.4|99670|99486.1|99637.8|99474.4|58
1656044510000|2022-06-24 04:21:50|99643.7|99484.2|99645.6|99480.2|99651.8|99488.9|99635.1|99478.8|41
1656044520000|2022-06-24 04:22:00|99648.6|99480.6|99633.4|99486.2|99648.6|99486.2|99622.7|99475.6|36
1656044530000|2022-06-24 04:22:10|99633.5|99486.4|99647.3|99497.3|99665.2|99512|99620.1|99467.7|62
1656044540000|2022-06-24 04:22:20|99644.8|99497.6|99635.6|99479.9|99656.3|99497.6|99623.1|99470.2|56
1656044550000|2022-06-24 04:22:30|99647|99471.9|99644.1|99483.3|99663.5|99503.4|99633.8|99471.9|68
1656044560000|2022-06-24 04:22:40|99640.5|99483.8|99626.7|99486.4|99647.4|99490.9|99622.1|99476.8|51
1656044570000|2022-06-24 04:22:50|99628.2|99485.2|99646.6|99483|99654.6|99488.7|99626.4|99475.5|47
1656044580000|2022-06-24 04:23:00|99645.9|99485.6|99635.3|99477.2|99647.7|99485.9|99632.1|99475.5|49
1656044590000|2022-06-24 04:23:10|99635.1|99477.1|99624.9|99478.1|99646.2|99480|99612.5|99464.4|58
1656044600000|2022-06-24 04:23:20|99625.4|99478|99633.9|99465.8|99640.9|99482.5|99621.1|99460.5|67
1656044610000|2022-06-24 04:23:30|99632.5|99466.4|99629.1|99481.4|99636|99481.4|99620|99466.4|64
1656044620000|2022-06-24 04:23:40|99626.1|99482.1|99623.2|99473.6|99634.4|99482.1|99611.7|99472.2|41
1656044630000|2022-06-24 04:23:50|99623.8|99473.9|99638.5|99485.5|99672.5|99536.9|99586.9|99459.4|74
1656044640000|2022-06-24 04:24:00|99659.2|99475.8|99641.2|99472.6|99669.9|99483.9|99611.2|99466.2|60
1656044650000|2022-06-24 04:24:10|99637.3|99471.9|99631.5|99479.8|99657.6|99483.9|99612.1|99466.2|68
1656044660000|2022-06-24 04:24:20|99631.3|99479.4|99618.1|99481.7|99634.2|99485.4|99616.1|99477|57
1656044670000|2022-06-24 04:24:30|99616.3|99480|99629|99488.9|99661.5|99532.3|99582.3|99477.9|65
1656044680000|2022-06-24 04:24:40|99623.2|99486.9|99637.1|99483.9|99646.7|99521.3|99571.3|99471.7|67
1656044690000|2022-06-24 04:24:50|99639.3|99474.4|99638.3|99480.5|99682.8|99503.1|99617.4|99473|70
1656044700000|2022-06-24 04:25:00|99625.3|99483.9|99680.6|99480.6|99688.2|99508.2|99537.6|99443.5|77
1656044710000|2022-06-24 04:25:10|99678.2|99479.1|99639.1|99469.1|99704.7|99525.1|99540.9|99457.7|79
1656044720000|2022-06-24 04:25:20|99640.9|99466.7|99638.7|99478.3|99672.9|99494.4|99540.7|99458|67
1656044730000|2022-06-24 04:25:30|99646.5|99473.9|99584.4|99403.7|99646.5|99473.9|99568.4|99391.6|76
1656044740000|2022-06-24 04:25:40|99577.9|99409.1|99569.8|99405.4|99592.3|99409.1|99566.5|99389.3|73
1656044750000|2022-06-24 04:25:50|99570.4|99404.6|99571.3|99399.9|99575.7|99405.6|99555.8|99394.3|61
1656044760000|2022-06-24 04:26:00|99565.4|99400.9|99570.2|99393.4|99574.9|99400.9|99559.4|99388.5|56
1656044770000|2022-06-24 04:26:10|99563|99392.1|99561.7|99391.3|99572.1|99392.6|99559|99390.3|53
1656044780000|2022-06-24 04:26:20|99560.7|99390.3|99572|99391.2|99588.5|99391.2|99559.4|99387.7|55
1656044790000|2022-06-24 04:26:30|99575|99390.9|99557.7|99390.9|99575.6|99392.2|99550.3|99386.1|51
1656044800000|2022-06-24 04:26:40|99556.5|99387.8|99567.4|99389.3|99589.2|99391.6|99554.9|99386.3|53
1656044810000|2022-06-24 04:26:50|99573.2|99389.8|99558.1|99398.8|99573.2|99398.8|99541.4|99375.8|59
1656044820000|2022-06-24 04:27:00|99563.6|99396.8|99552.4|99385.5|99584.2|99398.8|99551.8|99378.4|76
1656044830000|2022-06-24 04:27:10|99567.7|99378.1|99549.6|99382.8|99567.7|99384.6|99549.5|99378.1|28
1656044840000|2022-06-24 04:27:20|99549.8|99383|99539.3|99379.2|99577.3|99398.5|99517|99361|70
1656044850000|2022-06-24 04:27:30|99536.7|99378|99546.3|99375.1|99564|99382.9|99521.2|99366.8|70
1656044860000|2022-06-24 04:27:40|99541.4|99379.2|99529.1|99373.1|99564.3|99384|99518.3|99369.6|73
1656044870000|2022-06-24 04:27:50|99530.4|99374.3|99524.5|99366.4|99532.8|99374.6|99515.7|99366.1|59
1656044880000|2022-06-24 04:28:00|99522.6|99366.3|99519.6|99374.4|99556|99376.8|99510|99354.6|52
1656044890000|2022-06-24 04:28:10|99538.5|99374|99509|99365.8|99538.5|99376.8|99509|99364.9|50
1656044900000|2022-06-24 04:28:20|99509.2|99365.4|99497.5|99357.3|99534.7|99374|99414.4|99333.6|77
1656044910000|2022-06-24 04:28:30|99495.9|99357.5|99500.2|99355.6|99509.5|99360.6|99491.5|99353.2|54
1656044920000|2022-06-24 04:28:40|99500.9|99355.4|99500.5|99361.9|99509.4|99363.5|99480.4|99351.1|46
1656044930000|2022-06-24 04:28:50|99493.7|99359.7|99506.6|99357.7|99522.6|99368.7|99493.7|99354.5|73
1656044940000|2022-06-24 04:29:00|99504.8|99356.7|99520.6|99368.6|99537.7|99409.6|99459.6|99356.7|67
1656044950000|2022-06-24 04:29:10|99537.5|99373.6|99520.8|99362.6|99553.5|99377.4|99501.6|99359.9|76
1656044960000|2022-06-24 04:29:20|99522|99362.5|99508.5|99364.2|99539.4|99374.5|99496|99358.1|58
1656044970000|2022-06-24 04:29:30|99507.5|99364.6|99509.9|99360.6|99515|99366.1|99499.8|99360.6|34
1656044980000|2022-06-24 04:29:40|99510|99360.7|99499.7|99358.3|99548.1|99365.3|99498|99348.1|64
1656044990000|2022-06-24 04:29:50|99500.4|99359.2|99505.3|99356.8|99509.9|99359.8|99499.8|99355.6|59
1656045000000|2022-06-24 04:30:00|99504.6|99356.1|99499.2|99366.5|99542.4|99373|99495.6|99354.6|69
1656045010000|2022-06-24 04:30:10|99500.2|99365.1|99499.9|99359|99517.4|99365.1|99496.2|99357.8|58
1656045020000|2022-06-24 04:30:20|99500.3|99358.8|99521.3|99369.7|99546.4|99375|99499.6|99356.9|74
1656045030000|2022-06-24 04:30:30|99538.2|99360.2|99521.6|99371|99556.7|99378.7|99511.9|99360|72
1656045040000|2022-06-24 04:30:40|99519.9|99372.1|99514.5|99367.4|99525.6|99372.7|99510.4|99364.1|29
1656045050000|2022-06-24 04:30:50|99512.3|99367.6|99530.4|99369.9|99555.6|99376.8|99510.7|99362.6|60
1656045060000|2022-06-24 04:31:00|99527.1|99368.8|99518.7|99365.4|99528.4|99369.1|99507.1|99364.5|45
1656045070000|2022-06-24 04:31:10|99518.2|99365|99513.2|99363.7|99519.3|99365.7|99510.4|99363.7|22
1656045080000|2022-06-24 04:31:20|99511.2|99365.1|99523.6|99366.4|99549.2|99377.2|99509.2|99359.1|71
1656045090000|2022-06-24 04:31:30|99525.9|99366.1|99537.5|99382|99538.7|99421.7|99471.4|99356.6|65
1656045100000|2022-06-24 04:31:40|99533.8|99381.5|99526.4|99390|99548.2|99426.8|99476.8|99375.8|44
1656045110000|2022-06-24 04:31:50|99520.9|99393.8|99534.6|99404.6|99563.8|99431.3|99481.3|99388.8|38
1656045120000|2022-06-24 04:32:00|99533.3|99406.4|99541.9|99401.5|99543|99443.7|99493.7|99401.4|29
1656045130000|2022-06-24 04:32:10|99541.3|99403.5|99543.6|99406.7|99564.7|99446.8|99495|99391.9|40
1656045140000|2022-06-24 04:32:20|99545.7|99406.5|99496.9|99446.9|99551.4|99446.9|99496.9|99401.4|26
1656045150000|2022-06-24 04:32:30|99539.9|99410.6|99539|99405.6|99542.4|99410.6|99536.9|99405.4|32
1656045160000|2022-06-24 04:32:40|99541.2|99404.2|99538.4|99388|99558.1|99446.7|99483|99388|51
1656045170000|2022-06-24 04:32:50|99533.9|99387.9|99541.7|99390.5|99566.8|99396.4|99525.1|99380.7|49
1656045180000|2022-06-24 04:33:00|99542.1|99389.9|99486.3|99436.3|99563|99436.3|99486.3|99382.4|53
1656045190000|2022-06-24 04:33:10|99545.4|99388.1|99531.2|99393.8|99545.4|99435.3|99485.3|99387.2|32
1656045200000|2022-06-24 04:33:20|99530.4|99394.7|99528.6|99396.9|99582.8|99434.1|99482.7|99378.3|36
1656045210000|2022-06-24 04:33:30|99547.6|99389.4|99523.5|99398.1|99547.6|99441.8|99484.2|99388.5|33
1656045220000|2022-06-24 04:33:40|99484.6|99434.6|99572.7|99419.9|99598.7|99434.6|99484.6|99396.7|50
1656045230000|2022-06-24 04:33:50|99566.3|99422.8|99561.1|99426.5|99569.7|99429.2|99555.3|99420.6|20
1656045240000|2022-06-24 04:34:00|99564.3|99422.8|99559.2|99424.9|99597.6|99464.5|99503.9|99408.1|69
1656045250000|2022-06-24 04:34:10|99556.4|99426.3|99554.8|99423|99575.1|99462.6|99511.7|99417.9|41
1656045260000|2022-06-24 04:34:20|99556.8|99420.9|99512.2|99462.2|99591.1|99469.6|99512.2|99415.1|52
1656045270000|2022-06-24 04:34:30|99512.5|99462.5|99513.3|99463.3|99564.2|99464.8|99512.5|99420.7|23
1656045280000|2022-06-24 04:34:40|99551.6|99425|99552|99426|99555.8|99465.9|99512.9|99423.9|17
1656045290000|2022-06-24 04:34:50|99552.2|99426.2|99557.9|99419.2|99557.9|99466|99509.5|99419.2|25
1656045300000|2022-06-24 04:35:00|99551.7|99424.3|99550.5|99417.1|99577.5|99464.1|99506.7|99411|44
1656045310000|2022-06-24 04:35:10|99557|99417.2|99536.8|99407.3|99558.4|99457.4|99493.9|99405.8|38
1656045320000|2022-06-24 04:35:20|99539.2|99405.6|99543|99411.5|99554.5|99447|99490.4|99402|34
1656045330000|2022-06-24 04:35:30|99545.5|99410.4|99514.6|99464.6|99585.8|99471.8|99499.2|99403.8|55
1656045340000|2022-06-24 04:35:40|99570.2|99422.3|99550.6|99425.1|99570.7|99468.4|99511.4|99419.6|56
1656045350000|2022-06-24 04:35:50|99513|99463|99506.3|99456.3|99563|99463.2|99504.3|99417.2|40
1656045360000|2022-06-24 04:36:00|99545.4|99416.7|99504.5|99454.5|99550.2|99456.2|99502.4|99412.9|24
1656045370000|2022-06-24 04:36:10|99504.6|99454.6|99545.3|99417.9|99550|99459.3|99504.6|99415.2|19
1656045380000|2022-06-24 04:36:20|99547.1|99416.8|99553.1|99402.4|99553.1|99453|99496.2|99402.4|48
1656045390000|2022-06-24 04:36:30|99549.3|99403.7|99538.3|99412.3|99564.2|99450.1|99498.5|99401.8|48
1656045400000|2022-06-24 04:36:40|99539.5|99410.3|99538.6|99409|99540.3|99449.1|99499.1|99407.7|24
1656045410000|2022-06-24 04:36:50|99539.3|99407.5|99495.4|99445.4|99544.6|99445.4|99493.5|99401|33
1656045420000|2022-06-24 04:37:00|99533.9|99408.1|99494.3|99444.3|99536|99445.8|99493.4|99406.3|24
1656045430000|2022-06-24 04:37:10|99494.9|99444.9|99530.1|99403.3|99556.2|99444.9|99490.8|99393|43
1656045440000|2022-06-24 04:37:20|99530|99403.4|99491|99441|99533.5|99441|99489.7|99400.5|20
1656045450000|2022-06-24 04:37:30|99490.9|99440.9|99493.6|99443.6|99493.6|99443.6|99489.8|99439.8|12
1656045460000|2022-06-24 04:37:40|99540.8|99406.4|99493.8|99443.8|99542.5|99447.8|99493.5|99405.5|20
1656045470000|2022-06-24 04:37:50|99493.3|99443.3|99491.3|99441.3|99544.5|99453.2|99491.3|99398.6|30
1656045480000|2022-06-24 04:38:00|99494.5|99444.5|99497.6|99447.6|99502|99452|99491.5|99441.5|19
1656045490000|2022-06-24 04:38:10|99497.5|99447.5|99491.3|99441.3|99498.3|99448.3|99490.6|99440.6|29
1656045500000|2022-06-24 04:38:20|99494.7|99444.7|99492.6|99442.6|99494.7|99444.7|99489.2|99439.2|33
1656045510000|2022-06-24 04:38:30|99492.9|99442.9|99492.1|99442.1|99495.9|99445.9|99491.1|99441.1|25
1656045520000|2022-06-24 04:38:40|99493.1|99443.1|99488.9|99438.9|99532|99453|99487.5|99397.8|43
1656045530000|2022-06-24 04:38:50|99488.7|99438.7|99531.1|99394.7|99531.1|99450.7|99488.7|99394.7|32
1656045540000|2022-06-24 04:39:00|99537.9|99391.6|99487.5|99437.5|99537.9|99451.6|99486.9|99391.6|46
1656045550000|2022-06-24 04:39:10|99487.6|99437.6|99488|99438|99526.2|99438.2|99487|99400.4|18
1656045560000|2022-06-24 04:39:20|99487|99437|99487.8|99437.8|99487.8|99437.8|99486.7|99436.7|23
1656045570000|2022-06-24 04:39:30|99487.5|99437.5|99537.8|99411.7|99572.6|99450.8|99487.5|99393.1|36
1656045580000|2022-06-24 04:39:40|99498.4|99448.4|99501.9|99451.9|99504.5|99454.5|99494.4|99444.4|22
1656045590000|2022-06-24 04:39:50|99502.9|99452.9|99501.2|99451.2|99541.3|99459.4|99497.7|99411.9|37
1656045600000|2022-06-24 04:40:00|99504.9|99454.9|99538.6|99404.1|99562.5|99460.1|99499|99402.7|56
1656045610000|2022-06-24 04:40:10|99502.3|99452.3|99550.8|99418.5|99593.9|99453.6|99498.2|99394.2|42
1656045620000|2022-06-24 04:40:20|99507.5|99457.5|99547.9|99417.2|99556.2|99460.9|99506.3|99412.6|28
1656045630000|2022-06-24 04:40:30|99547.8|99417.3|99507.5|99457.5|99548.6|99458.3|99506.3|99417.2|30
1656045640000|2022-06-24 04:40:40|99506.9|99456.9|99517.1|99467.1|99568.9|99467.1|99500.6|99403|52
1656045650000|2022-06-24 04:40:50|99555.9|99430.7|99509.5|99459.5|99559.7|99467.4|99505.9|99419.6|61
1656045660000|2022-06-24 04:41:00|99507.6|99457.6|99553.9|99422.2|99570.4|99462.4|99505.4|99415.4|42
1656045670000|2022-06-24 04:41:10|99555.5|99421.1|99564.6|99426.7|99568.6|99473.4|99523.4|99405.7|24
1656045680000|2022-06-24 04:41:20|99560.2|99432|99510.5|99460.5|99567.3|99470.5|99509.4|99418.2|52
1656045690000|2022-06-24 04:41:30|99509.7|99459.7|99506.1|99456.1|99552.9|99460.3|99506.1|99418.5|32
1656045700000|2022-06-24 04:41:40|99505.8|99455.8|99548.6|99416.9|99599.9|99470.8|99505.4|99405.2|49
1656045710000|2022-06-24 04:41:50|99554.8|99416.8|99559.1|99414.5|99560.9|99457.9|99503.2|99404.9|20
1656045720000|2022-06-24 04:42:00|99547.1|99418.8|99503.3|99453.3|99549.4|99457.3|99502|99414.1|30
1656045730000|2022-06-24 04:42:10|99502.9|99452.9|99542.1|99406.4|99568.8|99458.3|99498.3|99397.6|52
1656045740000|2022-06-24 04:42:20|99543.1|99406.9|99494.4|99444.4|99545.3|99450.4|99494.4|99405.6|17
1656045750000|2022-06-24 04:42:30|99494.7|99444.7|99536.8|99407.8|99537.8|99449|99493.3|99406.3|27
1656045760000|2022-06-24 04:42:40|99496.7|99446.7|99535.3|99409|99576.7|99450.6|99494.8|99393.8|37
1656045770000|2022-06-24 04:42:50|99538.5|99402.7|99535.9|99400.6|99542.6|99441.5|99491.5|99398.7|16
1656045780000|2022-06-24 04:43:00|99539|99393.4|99491.4|99441.4|99539|99441.4|99491.2|99393.2|19
1656045790000|2022-06-24 04:43:10|99491.6|99441.6|99489.8|99439.8|99528.3|99442|99489.7|99401.7|8
1656045800000|2022-06-24 04:43:20|99528|99402.4|99500.5|99450.5|99552.3|99459|99490|99395|35
1656045810000|2022-06-24 04:43:30|99501.5|99451.5|99497.7|99447.7|99545.2|99451.6|99496.9|99407|28
1656045820000|2022-06-24 04:43:40|99498.7|99448.7|99499|99449|99576.4|99455.1|99488.8|99393.6|37
1656045830000|2022-06-24 04:43:50|99497.4|99447.4|99501.8|99451.8|99502.9|99452.9|99497.4|99447.4|45
1656045840000|2022-06-24 04:44:00|99541.8|99395.6|99497.2|99447.2|99541.8|99452.8|99485.6|99386.2|37
1656045850000|2022-06-24 04:44:10|99498|99448|99499.9|99449.9|99535.1|99453|99487.8|99400.8|21
1656045860000|2022-06-24 04:44:20|99500.7|99450.7|99495.9|99445.9|99501.5|99451.5|99493.2|99443.2|28
1656045870000|2022-06-24 04:44:30|99495.3|99445.3|99494.8|99444.8|99538.4|99448.8|99489.2|99389.8|29
1656045880000|2022-06-24 04:44:40|99497|99447|99528.2|99388.5|99556.1|99450.4|99475.1|99383.7|46
1656045890000|2022-06-24 04:44:50|99481.7|99431.7|99532.7|99397.8|99555.9|99431.7|99477.4|99374|67
1656045900000|2022-06-24 04:45:00|99531.3|99400.5|99486.1|99436.1|99550.6|99444.5|99486.1|99381.9|63
1656045910000|2022-06-24 04:45:10|99485.1|99435.1|99480.3|99430.3|99524.8|99438.3|99480.3|99396.2|24
1656045920000|2022-06-24 04:45:20|99480|99430|99482.2|99432.2|99482.7|99432.7|99479.2|99429.2|14
1656045930000|2022-06-24 04:45:30|99482|99432|99484.3|99434.3|99486.9|99436.9|99478.3|99428.3|20
1656045940000|2022-06-24 04:45:40|99487.7|99437.7|99472.5|99422.5|99487.7|99437.7|99472.2|99422.2|36
1656045950000|2022-06-24 04:45:50|99470.4|99420.4|99461.2|99411.2|99472.3|99422.3|99455.4|99405.4|31
1656045960000|2022-06-24 04:46:00|99464.3|99414.3|99469.1|99419.1|99470.1|99420.1|99459.2|99409.2|21
1656045970000|2022-06-24 04:46:10|99469.7|99419.7|99463.6|99413.6|99470.3|99420.3|99463.6|99413.6|14
1656045980000|2022-06-24 04:46:20|99463.4|99413.4|99463.6|99413.6|99468.2|99418.2|99463.1|99413.1|10
1656045990000|2022-06-24 04:46:30|99459.5|99409.5|99459.1|99409.1|99459.7|99409.7|99458.7|99408.7|7
1656046000000|2022-06-24 04:46:40|99458.3|99408.3|99471.4|99421.4|99472.5|99422.5|99458.3|99408.3|15
1656046010000|2022-06-24 04:46:50|99467.8|99417.8|99465.3|99415.3|99468.7|99418.7|99462.9|99412.9|16
1656046020000|2022-06-24 04:47:00|99465.7|99415.7|99467.1|99417.1|99470|99420|99462.5|99412.5|16
1656046030000|2022-06-24 04:47:10|99468.2|99418.2|99475.1|99425.1|99518.9|99435.6|99468.2|99384.8|35
1656046040000|2022-06-24 04:47:20|99480.9|99430.9|99476.8|99426.8|99480.9|99430.9|99473|99423|25
1656046050000|2022-06-24 04:47:30|99474.6|99424.6|99473.5|99423.5|99474.8|99424.8|99469|99419|23
1656046060000|2022-06-24 04:47:40|99470.8|99420.8|99478.4|99428.4|99479.8|99429.8|99469|99419|28
1656046070000|2022-06-24 04:47:50|99471.9|99421.9|99483.9|99433.9|99525.8|99433.9|99469.1|99393|13
1656046080000|2022-06-24 04:48:00|99484|99434|99480.3|99430.3|99486.5|99436.5|99474.6|99424.6|24
1656046090000|2022-06-24 04:48:10|99479.8|99429.8|99483|99433|99483|99433|99476.4|99426.4|15
1656046100000|2022-06-24 04:48:20|99483.2|99433.2|99485.9|99435.9|99485.9|99435.9|99481|99431|24
1656046110000|2022-06-24 04:48:30|99485.7|99435.7|99490.6|99440.6|99490.8|99440.8|99485.2|99435.2|16
1656046120000|2022-06-24 04:48:40|99489.7|99439.7|99484.6|99434.6|99491.2|99441.2|99484|99434|16
1656046130000|2022-06-24 04:48:50|99487.3|99437.3|99483.4|99433.4|99487.3|99437.3|99478.5|99428.5|28
1656046140000|2022-06-24 04:49:00|99482.5|99432.5|99484|99434|99484.5|99434.5|99481.6|99431.6|30
1656046150000|2022-06-24 04:49:10|99484.4|99434.4|99482|99432|99487.4|99437.4|99481.7|99431.7|25
1656046160000|2022-06-24 04:49:20|99482.5|99432.5|99478.2|99428.2|99482.5|99432.5|99478.2|99428.2|21
1656046170000|2022-06-24 04:49:30|99481.1|99431.1|99479.2|99429.2|99481.4|99431.4|99478.9|99428.9|16
1656046180000|2022-06-24 04:49:40|99481.5|99431.5|99478.6|99428.6|99481.6|99431.6|99478.6|99428.6|19
1656046190000|2022-06-24 04:49:50|99477.2|99427.2|99481|99431|99482.6|99432.6|99477.2|99427.2|20
1656046200000|2022-06-24 04:50:00|99481.6|99431.6|99478|99428|99481.6|99431.6|99478|99428|35
1656046210000|2022-06-24 04:50:10|99477.9|99427.9|99477.8|99427.8|99482.9|99432.9|99477.8|99427.8|15
1656046220000|2022-06-24 04:50:20|99482.2|99432.2|99480.2|99430.2|99482.5|99432.5|99479.1|99429.1|28
1656046230000|2022-06-24 04:50:30|99478.7|99428.7|99473|99423|99482.3|99432.3|99473|99423|21
1656046240000|2022-06-24 04:50:40|99473.6|99423.6|99480.2|99430.2|99481.7|99431.7|99469.5|99419.5|12
1656046250000|2022-06-24 04:50:50|99479.1|99429.1|99467|99417|99521.9|99437.5|99467|99393.9|51
1656046260000|2022-06-24 04:51:00|99467.4|99417.4|99467.4|99417.4|99470.5|99420.5|99465.1|99415.1|31
1656046270000|2022-06-24 04:51:10|99465.6|99415.6|99473.7|99423.7|99474.3|99424.3|99463.7|99413.7|27
1656046280000|2022-06-24 04:51:20|99474.3|99424.3|99473.8|99423.8|99477.4|99427.4|99473.6|99423.6|18
1656046290000|2022-06-24 04:51:30|99477.4|99427.4|99473.3|99423.3|99477.4|99427.4|99473.1|99423.1|19
1656046300000|2022-06-24 04:51:40|99472.9|99422.9|99470.8|99420.8|99474.7|99424.7|99461.8|99411.8|32
1656046310000|2022-06-24 04:51:50|99470.4|99420.4|99471.9|99421.9|99473.3|99423.3|99467.8|99417.8|13
1656046320000|2022-06-24 04:52:00|99471.5|99421.5|99470.9|99420.9|99475.9|99425.9|99466.9|99416.9|34
1656046330000|2022-06-24 04:52:10|99470.5|99420.5|99472.9|99422.9|99526.1|99427|99468.3|99379.2|35
1656046340000|2022-06-24 04:52:20|99474|99424|99467.2|99417.2|99477.5|99427.5|99466.7|99416.7|44
1656046350000|2022-06-24 04:52:30|99466.9|99416.9|99472.9|99422.9|99517.4|99422.9|99463.1|99372.4|43
1656046360000|2022-06-24 04:52:40|99473|99423|99504.2|99376.9|99526.5|99423.5|99462.1|99365.3|57
1656046370000|2022-06-24 04:52:50|99502.4|99377.3|99470.2|99420.2|99502.4|99422.9|99465|99377.3|41
1656046380000|2022-06-24 04:53:00|99468.5|99418.5|99468|99418|99471.2|99421.2|99467.5|99417.5|35
1656046390000|2022-06-24 04:53:10|99468.9|99418.9|99458.1|99408.1|99504.5|99421|99458.1|99378.1|33
1656046400000|2022-06-24 04:53:20|99465.4|99415.4|99461|99411|99465.4|99415.4|99459.1|99409.1|27
1656046410000|2022-06-24 04:53:30|99460.3|99410.3|99461.7|99411.7|99462.6|99412.6|99460.1|99410.1|17
1656046420000|2022-06-24 04:53:40|99460.5|99410.5|99467.7|99417.7|99470.1|99420.1|99458.8|99408.8|34
1656046430000|2022-06-24 04:53:50|99467.8|99417.8|99460.3|99410.3|99470.2|99420.2|99458.8|99408.8|40
1656046440000|2022-06-24 04:54:00|99461.6|99411.6|99459.7|99409.7|99499.6|99412.3|99457.9|99372.5|30
1656046450000|2022-06-24 04:54:10|99459.4|99409.4|99505.1|99376.4|99513.3|99418.8|99456.8|99362.6|49
1656046460000|2022-06-24 04:54:20|99503.7|99420.6|99458|99408|99503.7|99420.8|99455.5|99405.5|26
1656046470000|2022-06-24 04:54:30|99457.2|99407.2|99458.2|99408.2|99503.4|99412|99447.8|99364.8|48
1656046480000|2022-06-24 04:54:40|99458.6|99408.6|99457.5|99407.5|99459.6|99409.6|99456.1|99406.1|29
1656046490000|2022-06-24 04:54:50|99457.9|99407.9|99462.6|99412.6|99501.8|99416.6|99455.1|99354.2|41
1656046500000|2022-06-24 04:55:00|99464.2|99414.2|99461.1|99411.1|99464.5|99414.5|99460.9|99410.9|25
1656046510000|2022-06-24 04:55:10|99461.3|99411.3|99457.1|99407.1|99462|99412|99454.4|99404.4|40
1656046520000|2022-06-24 04:55:20|99457.6|99407.6|99458.9|99408.9|99509.2|99415.7|99454|99364.2|37
1656046530000|2022-06-24 04:55:30|99462.7|99412.7|99455.1|99405.1|99464.5|99414.5|99453.1|99403.1|37
1656046540000|2022-06-24 04:55:40|99455.6|99405.6|99458.8|99408.8|99490.6|99417|99447|99360.4|53
1656046550000|2022-06-24 04:55:50|99455.3|99405.3|99494.2|99368.4|99510.3|99409.3|99446.1|99347.3|53
1656046560000|2022-06-24 04:56:00|99454.8|99404.8|99445.8|99395.8|99455|99405|99442.6|99392.6|38
1656046570000|2022-06-24 04:56:10|99447.1|99397.1|99445.5|99395.5|99486.3|99401.2|99438.9|99353|28
1656046580000|2022-06-24 04:56:20|99445|99395|99484.9|99354.9|99489.9|99400|99442.6|99352.2|31
1656046590000|2022-06-24 04:56:30|99484.7|99394|99429.9|99379.9|99484.7|99394|99429.9|99343.2|39
1656046600000|2022-06-24 04:56:40|99430.2|99380.2|99423.2|99373.2|99475.2|99390.3|99392.3|99327.1|46
1656046610000|2022-06-24 04:56:50|99432|99382|99421.8|99371.8|99489.7|99382|99400.1|99308.8|76
1656046620000|2022-06-24 04:57:00|99469.3|99330.2|99465.7|99326.5|99476.9|99374.1|99423.8|99323.4|27
1656046630000|2022-06-24 04:57:10|99460.3|99334.7|99459.1|99323.7|99483.5|99372.5|99410|99322.7|46
1656046640000|2022-06-24 04:57:20|99458.9|99323.9|99454.6|99316.2|99485|99364.3|99404.1|99308.9|56
1656046650000|2022-06-24 04:57:30|99459.2|99315.7|99405.9|99355.9|99485.2|99375.3|99405.9|99315.7|75
1656046660000|2022-06-24 04:57:40|99415.1|99365.1|99407.6|99357.6|99473.7|99376.1|99402.4|99319.6|60
1656046670000|2022-06-24 04:57:50|99404.4|99354.4|99408.5|99358.5|99463.1|99368.3|99404.4|99323|50
1656046680000|2022-06-24 04:58:00|99412.2|99362.2|99406|99356|99420.5|99370.5|99403|99353|50
1656046690000|2022-06-24 04:58:10|99407.6|99357.6|99411.4|99361.4|99411.6|99361.6|99405.5|99355.5|12
1656046700000|2022-06-24 04:58:20|99409.4|99359.4|99394|99344|99459.1|99364.3|99393.5|99310.6|41
1656046710000|2022-06-24 04:58:30|99395|99345|99452.9|99299.8|99464.7|99369.7|99395|99295.6|44
1656046720000|2022-06-24 04:58:40|99451.9|99302.6|99455.5|99315.6|99463.9|99348.2|99389.4|99299|59
1656046730000|2022-06-24 04:58:50|99457.2|99313.3|99393.9|99343.9|99478|99347.9|99382.4|99303.5|50
1656046740000|2022-06-24 04:59:00|99393.7|99343.7|99387.5|99337.5|99433.2|99346.8|99382.5|99304.7|48
1656046750000|2022-06-24 04:59:10|99385.5|99335.5|99447|99314.1|99455.7|99358.5|99385.5|99294.6|56
1656046760000|2022-06-24 04:59:20|99404|99354|99471.2|99332.9|99473.9|99367.2|99396.1|99313.9|59
1656046770000|2022-06-24 04:59:30|99421.9|99371.9|99424.4|99374.4|99503.7|99385|99419.2|99334.9|65
1656046780000|2022-06-24 04:59:40|99425|99375|99422.2|99372.2|99464.3|99375.7|99417.9|99335.2|46
1656046790000|2022-06-24 04:59:50|99422.7|99372.7|99426.6|99376.6|99503.6|99384.2|99414.2|99316.2|66
1656046800000|2022-06-24 05:00:00|99427.3|99377.3|99416.2|99366.2|99492.3|99378.2|99399.9|99332.5|70
1656046810000|2022-06-24 05:00:10|99415.5|99365.5|99417.9|99367.9|99495.2|99383.6|99411.2|99331.6|74
1656046820000|2022-06-24 05:00:20|99418.2|99368.2|99422.5|99372.5|99475.1|99381.3|99412.2|99334.6|60
1656046830000|2022-06-24 05:00:30|99423.3|99373.3|99444.6|99394.6|99502.7|99400.4|99412|99338.3|66
1656046840000|2022-06-24 05:00:40|99481.2|99352.8|99422|99372|99500.5|99389.7|99421.3|99339.9|64
1656046850000|2022-06-24 05:00:50|99422.7|99372.7|99423.5|99373.5|99431|99381|99419.9|99369.9|34
1656046860000|2022-06-24 05:01:00|99424.9|99374.9|99421.7|99371.7|99426.3|99376.3|99418.8|99368.8|31
1656046870000|2022-06-24 05:01:10|99426.1|99376.1|99417.4|99367.4|99482.3|99385.2|99414.9|99334.6|66
1656046880000|2022-06-24 05:01:20|99417.1|99367.1|99430.8|99380.8|99494.8|99384|99416.5|99341.9|62
1656046890000|2022-06-24 05:01:30|99492.8|99343.3|99429.1|99379.1|99505.2|99394.1|99428.1|99343.3|61
1656046900000|2022-06-24 05:01:40|99427.9|99377.9|99428.3|99378.3|99496.4|99396.3|99426.3|99338.6|51
1656046910000|2022-06-24 05:01:50|99429.8|99379.8|99477.4|99346|99510.3|99387.4|99424.1|99337.4|62
1656046920000|2022-06-24 05:02:00|99483.8|99347.2|99434.9|99384.9|99500.4|99390.7|99423|99339.2|63
1656046930000|2022-06-24 05:02:10|99433.3|99383.3|99428.1|99378.1|99436.6|99386.6|99426.3|99376.3|38
1656046940000|2022-06-24 05:02:20|99429|99379|99427.8|99377.8|99500.5|99386|99421.6|99336.5|71
1656046950000|2022-06-24 05:02:30|99430.6|99380.6|99412.6|99362.6|99490.5|99385|99412.6|99333.5|63
1656046960000|2022-06-24 05:02:40|99412.7|99362.7|99411.7|99361.7|99431.2|99381.2|99407|99357|47
1656046970000|2022-06-24 05:02:50|99415.7|99365.7|99413.8|99363.8|99420.4|99370.4|99411.1|99361.1|41
1656046980000|2022-06-24 05:03:00|99414.8|99364.8|99428.1|99378.1|99459.6|99378.9|99397.5|99313.1|71
1656046990000|2022-06-24 05:03:10|99421.6|99371.6|99426.9|99376.9|99435.4|99385.4|99420.4|99370.4|61
1656047000000|2022-06-24 05:03:20|99427.7|99377.7|99448.7|99398.7|99448.7|99398.7|99422.1|99372.1|43
1656047010000|2022-06-24 05:03:30|99433.8|99383.8|99438.4|99388.4|99494.3|99398.8|99431|99353|44
1656047020000|2022-06-24 05:03:40|99437.8|99387.8|99445.6|99395.6|99493.1|99406.8|99437.6|99363.1|57
1656047030000|2022-06-24 05:03:50|99450.9|99400.9|99449.4|99399.4|99458.4|99408.4|99442.9|99392.9|50
1656047040000|2022-06-24 05:04:00|99449.5|99399.5|99438.5|99388.5|99451.3|99401.3|99437.9|99387.9|42
1656047050000|2022-06-24 05:04:10|99438.6|99388.6|99436.7|99386.7|99503.3|99412|99434.1|99351.6|50
1656047060000|2022-06-24 05:04:20|99435.6|99385.6|99454.8|99404.8|99503.7|99409.6|99434.6|99363.9|47
1656047070000|2022-06-24 05:04:30|99459.8|99409.8|99447|99397|99465.5|99415.5|99445.2|99395.2|58
1656047080000|2022-06-24 05:04:40|99457|99407|99443.2|99393.2|99461.4|99411.4|99441.9|99391.9|34
1656047090000|2022-06-24 05:04:50|99446.3|99396.3|99443.4|99393.4|99449|99399|99440.9|99390.9|29
1656047100000|2022-06-24 05:05:00|99442|99392|99446.6|99396.6|99448.1|99398.1|99439.8|99389.8|38
1656047110000|2022-06-24 05:05:10|99445|99395|99435.7|99385.7|99499|99406.8|99432.7|99357.6|50
1656047120000|2022-06-24 05:05:20|99436.2|99386.2|99440.2|99390.2|99493.2|99402.2|99430.2|99354.4|62
1656047130000|2022-06-24 05:05:30|99446|99396|99437.7|99387.7|99490.5|99397.5|99430.9|99346.9|69
1656047140000|2022-06-24 05:05:40|99439.4|99389.4|99502.8|99372.9|99511.1|99414.7|99430.3|99366.8|46
1656047150000|2022-06-24 05:05:50|99474.9|99424.9|99459.5|99409.5|99508.5|99424.9|99446.6|99378.6|55
1656047160000|2022-06-24 05:06:00|99460.7|99410.7|99442.2|99392.2|99461|99411|99439.1|99389.1|46
1656047170000|2022-06-24 05:06:10|99443.7|99393.7|99457.3|99407.3|99516.8|99414.5|99443.5|99363.1|50
1656047180000|2022-06-24 05:06:20|99454.6|99404.6|99446.9|99396.9|99496.6|99412.2|99446|99367.9|59
1656047190000|2022-06-24 05:06:30|99447.2|99397.2|99460.6|99410.6|99504.4|99414.9|99445|99361.4|59
1656047200000|2022-06-24 05:06:40|99460.5|99410.5|99498.5|99371.4|99503.7|99410.5|99447.6|99363.8|47
1656047210000|2022-06-24 05:06:50|99502.6|99364.5|99446.8|99396.8|99504.8|99405.6|99446.8|99360.9|41
1656047220000|2022-06-24 05:07:00|99446.3|99396.3|99446.3|99396.3|99447.8|99397.8|99443.5|99393.5|38
1656047230000|2022-06-24 05:07:10|99445.8|99395.8|99435.8|99385.8|99448|99398|99435.3|99385.3|53
1656047240000|2022-06-24 05:07:20|99434.5|99384.5|99433.3|99383.3|99441|99391|99433|99383|36
1656047250000|2022-06-24 05:07:30|99433.7|99383.7|99418.1|99368.1|99435.7|99385.7|99418.1|99368.1|23
1656047260000|2022-06-24 05:07:40|99417.9|99367.9|99406|99356|99484.8|99388.4|99392.7|99290.4|59
1656047270000|2022-06-24 05:07:50|99395.7|99345.7|99412.6|99362.6|99465.1|99376.4|99395.7|99328|59
1656047280000|2022-06-24 05:08:00|99413.5|99363.5|99411|99361|99415.8|99365.8|99407.1|99357.1|52
1656047290000|2022-06-24 05:08:10|99411.4|99361.4|99415.3|99365.3|99415.3|99365.3|99407.7|99357.7|36
1656047300000|2022-06-24 05:08:20|99415.1|99365.1|99425.9|99375.9|99479|99383|99415.1|99333.7|52
1656047310000|2022-06-24 05:08:30|99425.2|99375.2|99430.1|99380.1|99467.7|99381.3|99418.9|99339.7|44
1656047320000|2022-06-24 05:08:40|99472|99336.4|99424|99374|99472|99379.7|99409.1|99336.4|48
1656047330000|2022-06-24 05:08:50|99421.1|99371.1|99405.3|99355.3|99478.4|99376.1|99402.2|99323.1|51
1656047340000|2022-06-24 05:09:00|99406.2|99356.2|99422|99372|99475.6|99382.8|99403.3|99339.5|49
1656047350000|2022-06-24 05:09:10|99422.3|99372.3|99419|99369|99472.7|99387.2|99416|99341.5|60
1656047360000|2022-06-24 05:09:20|99420.4|99370.4|99419.8|99369.8|99471.7|99385.5|99417.9|99333.4|58
1656047370000|2022-06-24 05:09:30|99420.9|99370.9|99402.6|99352.6|99440.3|99390.3|99390.8|99340.8|51
1656047380000|2022-06-24 05:09:40|99402.4|99352.4|99406.7|99356.7|99407.3|99357.3|99401.7|99351.7|29
1656047390000|2022-06-24 05:09:50|99407.8|99357.8|99403.9|99353.9|99412.4|99362.4|99403.9|99353.9|43
1656047400000|2022-06-24 05:10:00|99404.8|99354.8|99396.3|99346.3|99406.1|99356.1|99395.8|99345.8|50
1656047410000|2022-06-24 05:10:10|99398|99348|99413.9|99363.9|99415.3|99365.3|99396.7|99346.7|56
1656047420000|2022-06-24 05:10:20|99413.2|99363.2|99402.9|99352.9|99413.2|99363.2|99396.3|99346.3|42
1656047430000|2022-06-24 05:10:30|99404.7|99354.7|99398.1|99348.1|99409.3|99359.3|99398.1|99348.1|34
1656047440000|2022-06-24 05:10:40|99400.1|99350.1|99408.8|99358.8|99409.6|99359.6|99400.1|99350.1|28
1656047450000|2022-06-24 05:10:50|99409.4|99359.4|99406.5|99356.5|99409.9|99359.9|99400.7|99350.7|26
1656047460000|2022-06-24 05:11:00|99408.5|99358.5|99397.6|99347.6|99408.5|99358.5|99395.6|99345.6|33
1656047470000|2022-06-24 05:11:10|99397.7|99347.7|99391.2|99341.2|99399.3|99349.3|99388.8|99338.8|26
1656047480000|2022-06-24 05:11:20|99390.9|99340.9|99395.4|99345.4|99396.5|99346.5|99389|99339|30
1656047490000|2022-06-24 05:11:30|99391|99341|99370.9|99320.9|99393.1|99347.3|99364.8|99314.8|38
1656047500000|2022-06-24 05:11:40|99370.7|99320.7|99361.5|99311.5|99371.3|99321.3|99361.5|99311.5|23
1656047510000|2022-06-24 05:11:50|99361.9|99311.9|99363.5|99313.5|99366.4|99316.4|99359.8|99309.8|29
1656047520000|2022-06-24 05:12:00|99363.6|99313.6|99359.7|99309.7|99369.6|99319.6|99358|99308|42
1656047530000|2022-06-24 05:12:10|99360.7|99310.7|99353.1|99303.1|99360.7|99310.7|99351.3|99301.3|20
1656047540000|2022-06-24 05:12:20|99352.7|99302.7|99353.9|99303.9|99356.3|99306.3|99351.5|99301.5|31
1656047550000|2022-06-24 05:12:30|99353.4|99303.4|99350.5|99300.5|99362.5|99312.5|99350.5|99300.5|32
1656047560000|2022-06-24 05:12:40|99349.1|99299.1|99354.4|99304.4|99360.4|99310.4|99349.1|99299.1|32
1656047570000|2022-06-24 05:12:50|99353.4|99303.4|99364.2|99314.2|99366.1|99316.1|99353.4|99303.4|27
1656047580000|2022-06-24 05:13:00|99364.1|99314.1|99363.9|99313.9|99365.8|99315.8|99363.3|99313.3|27
1656047590000|2022-06-24 05:13:10|99364.8|99314.8|99369.6|99319.6|99372|99322|99361.9|99311.9|39
1656047600000|2022-06-24 05:13:20|99369.7|99319.7|99368.2|99318.2|99371.7|99321.7|99368.1|99318.1|19
1656047610000|2022-06-24 05:13:30|99366.7|99316.7|99366.8|99316.8|99367.4|99317.4|99362|99312|36
1656047620000|2022-06-24 05:13:40|99366.3|99316.3|99368.1|99318.1|99368.2|99318.2|99366.2|99316.2|20
1656047630000|2022-06-24 05:13:50|99368.3|99318.3|99368.1|99318.1|99369|99319|99366.5|99316.5|24
1656047640000|2022-06-24 05:14:00|99368|99318|99371.5|99321.5|99372.2|99322.2|99368|99318|36
1656047650000|2022-06-24 05:14:10|99371.4|99321.4|99366.9|99316.9|99371.8|99321.8|99363.7|99313.7|34
1656047660000|2022-06-24 05:14:20|99365.6|99315.6|99366.5|99316.5|99367.7|99317.7|99365.6|99315.6|32
1656047670000|2022-06-24 05:14:30|99366.9|99316.9|99373|99323|99373.6|99323.6|99366.9|99316.9|19
1656047680000|2022-06-24 05:14:40|99374.6|99324.6|99372.6|99322.6|99375.8|99325.8|99370.8|99320.8|29
1656047690000|2022-06-24 05:14:50|99373.2|99323.2|99379.5|99329.5|99381.2|99331.2|99368.3|99318.3|44
1656047700000|2022-06-24 05:15:00|99380.4|99330.4|99380.6|99330.6|99382|99332|99377.7|99327.7|35
1656047710000|2022-06-24 05:15:10|99381.4|99331.4|99378.6|99328.6|99382|99332|99377.2|99327.2|21
1656047720000|2022-06-24 05:15:20|99377.9|99327.9|99381.6|99331.6|99383.8|99333.8|99376.7|99326.7|30
1656047730000|2022-06-24 05:15:30|99380.8|99330.8|99379.9|99329.9|99382.5|99332.5|99377.8|99327.8|32
1656047740000|2022-06-24 05:15:40|99380.3|99330.3|99387.5|99337.5|99396.9|99346.9|99378.8|99328.8|31
1656047750000|2022-06-24 05:15:50|99391.3|99341.3|99381.3|99331.3|99391.9|99341.9|99378.7|99328.7|46
1656047760000|2022-06-24 05:16:00|99380.8|99330.8|99379.1|99329.1|99382.9|99332.9|99376.7|99326.7|36
1656047770000|2022-06-24 05:16:10|99381|99331|99381.2|99331.2|99382.2|99332.2|99379.7|99329.7|27
1656047780000|2022-06-24 05:16:20|99381.1|99331.1|99379.6|99329.6|99386.3|99336.3|99374.8|99324.8|28
1656047790000|2022-06-24 05:16:30|99378|99328|99381.6|99331.6|99384.8|99334.8|99374|99324|38
1656047800000|2022-06-24 05:16:40|99382.1|99332.1|99373.1|99323.1|99383|99333|99369.3|99319.3|33
1656047810000|2022-06-24 05:16:50|99372|99322|99372|99322|99373.3|99323.3|99371.2|99321.2|12
1656047820000|2022-06-24 05:17:00|99375.5|99325.5|99393.8|99343.8|99393.8|99343.8|99374.2|99324.2|30
1656047830000|2022-06-24 05:17:10|99392.6|99342.6|99386.8|99336.8|99392.6|99342.6|99385.5|99335.5|30
1656047840000|2022-06-24 05:17:20|99388.2|99338.2|99386.7|99336.7|99388.2|99338.2|99385.6|99335.6|9
1656047850000|2022-06-24 05:17:30|99385.9|99335.9|99384.1|99334.1|99387|99337|99382.8|99332.8|9
1656047860000|2022-06-24 05:17:40|99385.8|99335.8|99384.3|99334.3|99385.8|99335.8|99381.1|99331.1|19
1656047870000|2022-06-24 05:17:50|99384.7|99334.7|99385.6|99335.6|99388.3|99338.3|99384.1|99334.1|23
1656047880000|2022-06-24 05:18:00|99385.2|99335.2|99384.2|99334.2|99385.6|99335.6|99383.9|99333.9|19
1656047890000|2022-06-24 05:18:10|99384.1|99334.1|99387.5|99337.5|99388.1|99338.1|99383.7|99333.7|18
1656047900000|2022-06-24 05:18:20|99386.9|99336.9|99385.4|99335.4|99386.9|99336.9|99382.7|99332.7|16
1656047910000|2022-06-24 05:18:30|99384.4|99334.4|99386.8|99336.8|99388.9|99338.9|99382.8|99332.8|34
1656047920000|2022-06-24 05:18:40|99387.2|99337.2|99385.1|99335.1|99387.2|99337.2|99383.9|99333.9|29
1656047930000|2022-06-24 05:18:50|99385.2|99335.2|99379.3|99329.3|99385.6|99335.6|99378.4|99328.4|22
1656047940000|2022-06-24 05:19:00|99381.5|99331.5|99382.3|99332.3|99386.4|99336.4|99379.3|99329.3|34
1656047950000|2022-06-24 05:19:10|99383.9|99333.9|99383.4|99333.4|99387.8|99337.8|99382.4|99332.4|42
1656047960000|2022-06-24 05:19:20|99383|99333|99383.9|99333.9|99387.8|99337.8|99377.3|99327.3|30
1656047970000|2022-06-24 05:19:30|99384.6|99334.6|99380.6|99330.6|99386.9|99336.9|99375.4|99325.4|37
1656047980000|2022-06-24 05:19:40|99381.7|99331.7|99385|99335|99385.5|99335.5|99379.8|99329.8|36
1656047990000|2022-06-24 05:19:50|99384.9|99334.9|99381.4|99331.4|99386.6|99336.6|99381.4|99331.4|30
1656048000000|2022-06-24 05:20:00|99382.2|99332.2|99380.8|99330.8|99384.9|99334.9|99380.5|99330.5|24
1656048010000|2022-06-24 05:20:10|99381.7|99331.7|99380.9|99330.9|99383.7|99333.7|99376.6|99326.6|36
1656048020000|2022-06-24 05:20:20|99379.2|99329.2|99381.9|99331.9|99383.7|99333.7|99379.2|99329.2|31
1656048030000|2022-06-24 05:20:30|99380.1|99330.1|99381.9|99331.9|99386.8|99336.8|99378.8|99328.8|43
1656048040000|2022-06-24 05:20:40|99381.4|99331.4|99382.8|99332.8|99382.8|99332.8|99380.3|99330.3|11
1656048050000|2022-06-24 05:20:50|99382.1|99332.1|99378.6|99328.6|99384|99334|99377.2|99327.2|18
1656048060000|2022-06-24 05:21:00|99380.2|99330.2|99376.8|99326.8|99383.1|99333.1|99376|99326|25
1656048070000|2022-06-24 05:21:10|99377.6|99327.6|99375.7|99325.7|99377.8|99327.8|99375.1|99325.1|23
1656048080000|2022-06-24 05:21:20|99375.9|99325.9|99377.9|99327.9|99380.3|99330.3|99375.2|99325.2|9
1656048090000|2022-06-24 05:21:30|99378.2|99328.2|99382.3|99332.3|99384.7|99334.7|99376.9|99326.9|35
1656048100000|2022-06-24 05:21:40|99381.2|99331.2|99380.4|99330.4|99381.8|99331.8|99372.5|99322.5|17
1656048110000|2022-06-24 05:21:50|99378|99328|99378.9|99328.9|99382.3|99332.3|99376.5|99326.5|18
1656048120000|2022-06-24 05:22:00|99379|99329|99366.9|99316.9|99379.1|99329.1|99366.9|99316.9|21
1656048130000|2022-06-24 05:22:10|99366|99316|99364.8|99314.8|99371.8|99321.8|99364.8|99314.8|17
1656048140000|2022-06-24 05:22:20|99365.6|99315.6|99371|99321|99372|99322|99365.6|99315.6|19
1656048150000|2022-06-24 05:22:30|99370.8|99320.8|99365.3|99315.3|99371.2|99321.2|99365.1|99315.1|18
1656048160000|2022-06-24 05:22:40|99364.2|99314.2|99367|99317|99369.6|99319.6|99357.9|99307.9|35
1656048170000|2022-06-24 05:22:50|99364.1|99314.1|99323.8|99273.8|99367.9|99317.9|99318.8|99268.8|29
1656048180000|2022-06-24 05:23:00|99325.6|99275.6|99322.2|99272.2|99330.4|99280.4|99318.7|99268.7|44
1656048190000|2022-06-24 05:23:10|99322.9|99272.9|99318.6|99268.6|99324.7|99288.9|99312.7|99266.5|41
1656048200000|2022-06-24 05:23:20|99318.7|99268.7|99316.5|99266.5|99325.1|99275.1|99313.5|99263.5|36
1656048210000|2022-06-24 05:23:30|99317|99267|99325.7|99275.7|99326.1|99276.1|99315.6|99265.6|33
1656048220000|2022-06-24 05:23:40|99324.2|99274.2|99326.9|99276.9|99333.2|99283.2|99320|99270|31
1656048230000|2022-06-24 05:23:50|99326.2|99276.2|99319.4|99269.4|99332.1|99282.1|99314.2|99264.2|41
1656048240000|2022-06-24 05:24:00|99318.9|99268.9|99328.7|99278.7|99330.9|99280.9|99318.8|99268.8|24
1656048250000|2022-06-24 05:24:10|99329.8|99279.8|99329.9|99279.9|99333.9|99283.9|99323|99273|31
1656048260000|2022-06-24 05:24:20|99329.5|99279.5|99331.1|99281.1|99336.1|99286.1|99324.6|99274.6|38
1656048270000|2022-06-24 05:24:30|99331.7|99281.7|99330.3|99280.3|99332.5|99282.5|99327.8|99277.8|34
1656048280000|2022-06-24 05:24:40|99329.9|99279.9|99327|99277|99333.3|99283.3|99327|99277|29
1656048290000|2022-06-24 05:24:50|99326.2|99276.2|99325.5|99275.5|99330|99280|99325.4|99275.4|31
1656048300000|2022-06-24 05:25:00|99327|99277|99332.5|99282.5|99338.8|99294|99319|99275.8|39
1656048310000|2022-06-24 05:25:10|99332|99282|99338.9|99288.9|99340.1|99290.1|99327|99277|38
1656048320000|2022-06-24 05:25:20|99337.4|99287.4|99386.5|99336.5|99534.4|99369.7|99335.9|99285.9|73
1656048330000|2022-06-24 05:25:30|99388.3|99338.3|99391|99341|99441.7|99355.8|99373.4|99304|73
1656048340000|2022-06-24 05:25:40|99390.5|99340.5|99366.5|99316.5|99390.5|99340.5|99363.4|99313.4|64
1656048350000|2022-06-24 05:25:50|99366|99316|99395.9|99345.9|99453.5|99363.1|99364.9|99314.9|61
1656048360000|2022-06-24 05:26:00|99395.5|99345.5|99402.5|99352.5|99459|99366.5|99389.2|99326.8|67
1656048370000|2022-06-24 05:26:10|99402.9|99352.9|99408.1|99358.1|99454.3|99373.3|99397.7|99325.7|69
1656048380000|2022-06-24 05:26:20|99406.1|99356.1|99403.8|99353.8|99418.2|99368.2|99399.2|99349.2|65
1656048390000|2022-06-24 05:26:30|99404|99354|99413.3|99363.3|99450.1|99364.7|99392.2|99321.2|44
1656048400000|2022-06-24 05:26:40|99415.6|99365.6|99387.6|99337.6|99450|99365.6|99373.3|99323.3|68
1656048410000|2022-06-24 05:26:50|99387.8|99337.8|99397.8|99347.8|99469|99364.9|99383.3|99307.1|70
1656048420000|2022-06-24 05:27:00|99397.4|99347.4|99397.3|99347.3|99463.1|99366.9|99386.9|99292|75
1656048430000|2022-06-24 05:27:10|99392.4|99342.4|99388.3|99338.3|99431.8|99344.9|99386.6|99295|36
1656048440000|2022-06-24 05:27:20|99387.8|99337.8|99364.4|99314.4|99388.6|99338.6|99361.6|99311.6|43
1656048450000|2022-06-24 05:27:30|99363.9|99313.9|99354.7|99304.7|99367.3|99317.3|99354.7|99304.7|30
1656048460000|2022-06-24 05:27:40|99351|99301|99379.5|99329.5|99381|99331|99351|99301|38
1656048470000|2022-06-24 05:27:50|99379.9|99329.9|99376.9|99326.9|99379.9|99329.9|99376.9|99326.9|17
1656048480000|2022-06-24 05:28:00|99377.1|99327.1|99375.4|99325.4|99380.9|99330.9|99372.3|99322.3|42
1656048490000|2022-06-24 05:28:10|99375.6|99325.6|99359.4|99309.4|99375.6|99325.6|99358.8|99308.8|28
1656048500000|2022-06-24 05:28:20|99359.5|99309.5|99354.1|99304.1|99361.2|99311.2|99352.6|99302.6|26
1656048510000|2022-06-24 05:28:30|99354.5|99304.5|99351.5|99301.5|99357.2|99307.2|99350.8|99300.8|38
1656048520000|2022-06-24 05:28:40|99351.7|99301.7|99353.1|99303.1|99355.6|99305.6|99351.7|99301.7|41
1656048530000|2022-06-24 05:28:50|99353.2|99303.2|99352.6|99302.6|99354.5|99304.5|99350.4|99300.4|20
1656048540000|2022-06-24 05:29:00|99352.8|99302.8|99362.1|99312.1|99412|99319.8|99352.8|99258.8|43
1656048550000|2022-06-24 05:29:10|99362.4|99312.4|99360|99310|99370.9|99320.9|99358|99308|28
1656048560000|2022-06-24 05:29:20|99360.9|99310.9|99361|99311|99369|99319|99359.4|99309.4|20
1656048570000|2022-06-24 05:29:30|99360.9|99310.9|99355.6|99305.6|99362.1|99312.1|99353.9|99303.9|21
1656048580000|2022-06-24 05:29:40|99356|99306|99351.6|99301.6|99358.1|99308.1|99351.2|99301.2|29
1656048590000|2022-06-24 05:29:50|99352.5|99302.5|99352.6|99302.6|99355.4|99305.4|99349.6|99299.6|30
1656048600000|2022-06-24 05:30:00|99352.2|99302.2|99357.7|99307.7|99368.9|99318.9|99344.7|99294.7|51
1656048610000|2022-06-24 05:30:10|99357.1|99307.1|99362.7|99312.7|99372.1|99322.1|99354|99304|30
1656048620000|2022-06-24 05:30:20|99362.5|99312.5|99364.2|99314.2|99367.5|99317.5|99361.8|99311.8|21
1656048630000|2022-06-24 05:30:30|99364.8|99314.8|99358.7|99308.7|99369.7|99319.7|99355.7|99305.7|49
1656048640000|2022-06-24 05:30:40|99358.9|99308.9|99357.9|99307.9|99363.5|99313.5|99356.2|99306.2|26
1656048650000|2022-06-24 05:30:50|99358.5|99308.5|99366.7|99316.7|99367.6|99317.6|99355.6|99305.6|41
1656048660000|2022-06-24 05:31:00|99366.8|99316.8|99367.3|99317.3|99370.7|99320.7|99364.1|99314.1|41
1656048670000|2022-06-24 05:31:10|99367.4|99317.4|99367|99317|99372.4|99322.4|99366.5|99316.5|41
1656048680000|2022-06-24 05:31:20|99367.8|99317.8|99357.5|99307.5|99367.8|99317.8|99356.6|99306.6|30
1656048690000|2022-06-24 05:31:30|99359.1|99309.1|99363.5|99313.5|99363.7|99313.7|99358.3|99308.3|24
1656048700000|2022-06-24 05:31:40|99362.7|99312.7|99368.5|99318.5|99368.5|99318.5|99362.7|99312.7|29
1656048710000|2022-06-24 05:31:50|99368.2|99318.2|99361.8|99311.8|99370|99320|99354|99304|30
1656048720000|2022-06-24 05:32:00|99363.6|99313.6|99367.8|99317.8|99370.1|99320.1|99353.7|99303.7|44
1656048730000|2022-06-24 05:32:10|99364.1|99314.1|99360.3|99310.3|99366.7|99316.7|99353.7|99303.7|54
1656048740000|2022-06-24 05:32:20|99358.6|99308.6|99357.6|99307.6|99359.3|99309.3|99354.4|99304.4|38
1656048750000|2022-06-24 05:32:30|99358.4|99308.4|99356.3|99306.3|99362.9|99312.9|99356.3|99306.3|35
1656048760000|2022-06-24 05:32:40|99356.7|99306.7|99367|99317|99405.6|99327.4|99351.1|99264.3|53
1656048770000|2022-06-24 05:32:50|99366.7|99316.7|99364.1|99314.1|99367|99317|99362.5|99312.5|29
1656048780000|2022-06-24 05:33:00|99365.1|99315.1|99364|99314|99365.9|99315.9|99362.5|99312.5|32
1656048790000|2022-06-24 05:33:10|99364.6|99314.6|99359.9|99309.9|99364.6|99314.6|99358.2|99308.2|26
1656048800000|2022-06-24 05:33:20|99360.8|99310.8|99362.4|99312.4|99362.8|99312.8|99360|99310|17
1656048810000|2022-06-24 05:33:30|99359.5|99309.5|99366.3|99316.3|99369.3|99319.3|99358.8|99308.8|46
1656048820000|2022-06-24 05:33:40|99367.4|99317.4|99366.8|99316.8|99369.9|99319.9|99365.4|99315.4|23
1656048830000|2022-06-24 05:33:50|99365.2|99315.2|99369.1|99319.1|99371.7|99321.7|99362.6|99312.6|30
1656048840000|2022-06-24 05:34:00|99367.8|99317.8|99375.4|99325.4|99378.4|99328.4|99364.9|99314.9|47
1656048850000|2022-06-24 05:34:10|99376.9|99326.9|99380.8|99330.8|99382.2|99332.2|99368.2|99318.2|34
1656048860000|2022-06-24 05:34:20|99381.4|99331.4|99377.2|99327.2|99381.6|99331.6|99376.9|99326.9|35
1656048870000|2022-06-24 05:34:30|99376.6|99326.6|99377.4|99327.4|99382.7|99332.7|99376.4|99326.4|26
1656048880000|2022-06-24 05:34:40|99379.2|99329.2|99378.8|99328.8|99381.7|99331.7|99375.9|99325.9|35
1656048890000|2022-06-24 05:34:50|99378.4|99328.4|99374.8|99324.8|99380|99330|99374.8|99324.8|22
1656048900000|2022-06-24 05:35:00|99375.2|99325.2|99373.9|99323.9|99375.2|99325.2|99370|99320|27
1656048910000|2022-06-24 05:35:10|99373.5|99323.5|99374|99324|99375|99325|99373.4|99323.4|15
1656048920000|2022-06-24 05:35:20|99373.8|99323.8|99363.6|99313.6|99375.2|99325.2|99363.1|99313.1|27
1656048930000|2022-06-24 05:35:30|99364.3|99314.3|99362|99312|99391.5|99316.8|99350.4|99260.5|59
1656048940000|2022-06-24 05:35:40|99361.1|99311.1|99363.9|99313.9|99365.6|99315.6|99361|99311|24
1656048950000|2022-06-24 05:35:50|99363.3|99313.3|99366.8|99316.8|99368.1|99318.1|99361.9|99311.9|35
1656048960000|2022-06-24 05:36:00|99365.9|99315.9|99361.1|99311.1|99368|99318|99361.1|99311.1|21
1656048970000|2022-06-24 05:36:10|99362.2|99312.2|99376.5|99250.8|99376.5|99312.2|99335.5|99245.6|66
1656048980000|2022-06-24 05:36:20|99382.9|99250.6|99337.6|99287.6|99382.9|99303.4|99335.9|99244.7|65
1656048990000|2022-06-24 05:36:30|99340.4|99290.4|99337.8|99287.8|99378.4|99302.2|99337.8|99249.3|65
1656049000000|2022-06-24 05:36:40|99337.7|99287.7|99350.8|99300.8|99379|99302.5|99332.8|99250.2|70
1656049010000|2022-06-24 05:36:50|99351.1|99301.1|99350.2|99300.2|99382.8|99303|99341.1|99254.4|53
1656049020000|2022-06-24 05:37:00|99349.8|99299.8|99315.4|99265.4|99349.8|99299.8|99304.5|99262.6|47
1656049030000|2022-06-24 05:37:10|99314.9|99264.9|99314.1|99264.1|99322.1|99284.8|99305.6|99255.6|36
1656049040000|2022-06-24 05:37:20|99313.7|99263.7|99302.3|99277.3|99314.1|99281.1|99290.3|99254.7|62
1656049050000|2022-06-24 05:37:30|99303|99278|99303.2|99278.2|99314.5|99281.6|99300.8|99263.4|34
1656049060000|2022-06-24 05:37:40|99301.4|99276.4|99312.6|99262.6|99317.9|99276.4|99301.4|99261.3|12
1656049070000|2022-06-24 05:37:50|99312.7|99262.7|99300.9|99250.9|99313.5|99279.2|99294.9|99250.9|29
1656049080000|2022-06-24 05:38:00|99300|99250|99306.3|99256.3|99309.7|99284.7|99297.9|99247.9|25
1656049090000|2022-06-24 05:38:10|99306.8|99256.8|99298.3|99248.3|99319.8|99269.8|99297.1|99247.1|42
1656049100000|2022-06-24 05:38:20|99310.3|99260.3|99312.9|99262.9|99321.4|99284|99298.1|99248.1|54
1656049110000|2022-06-24 05:38:30|99314.1|99264.1|99318.3|99268.3|99322.9|99284.3|99301.3|99251.9|47
1656049120000|2022-06-24 05:38:40|99316.2|99266.2|99316.1|99266.1|99328.2|99287.6|99307|99262.6|41
1656049130000|2022-06-24 05:38:50|99317.6|99267.6|99318.3|99268.3|99324.5|99274.5|99314.2|99264.2|29
1656049140000|2022-06-24 05:39:00|99320.3|99270.3|99307.5|99282.5|99326.8|99289|99307|99268.4|17
1656049150000|2022-06-24 05:39:10|99306.7|99281.7|99314.5|99264.5|99330|99299.4|99293.4|99251.2|28
1656049160000|2022-06-24 05:39:20|99331.9|99281.9|99312|99262|99331.9|99281.9|99298|99257.6|55
1656049170000|2022-06-24 05:39:30|99309.1|99259.1|99313.1|99263.1|99325.7|99281.1|99303|99254.6|52
1656049180000|2022-06-24 05:39:40|99312.3|99262.3|99305.1|99280.1|99316.4|99280.1|99292.3|99242.3|49
1656049190000|2022-06-24 05:39:50|99313.7|99263.7|99299.2|99249.2|99314.2|99275.7|99289.4|99241.6|54
1656049200000|2022-06-24 05:40:00|99293.9|99243.9|99310.5|99260.5|99316.6|99279.8|99293.9|99243.9|39
1656049210000|2022-06-24 05:40:10|99317.2|99267.2|99302.5|99252.5|99317.2|99267.2|99293|99243|34
1656049220000|2022-06-24 05:40:20|99299.4|99249.4|99306.6|99256.6|99313.4|99263.4|99294.7|99244.7|33
1656049230000|2022-06-24 05:40:30|99300.8|99250.8|99306.3|99256.3|99311.1|99261.1|99300.8|99250.8|35
1656049240000|2022-06-24 05:40:40|99307.4|99257.4|99306.7|99256.7|99312.7|99262.7|99299.7|99249.7|47
1656049250000|2022-06-24 05:40:50|99315.7|99265.7|99308.6|99258.6|99315.7|99265.7|99296.3|99246.3|12
1656049260000|2022-06-24 05:41:00|99308.9|99258.9|99319.6|99269.6|99329.3|99291.5|99306|99256|65
1656049270000|2022-06-24 05:41:10|99319.8|99269.8|99317.6|99267.6|99326.1|99285.8|99310.8|99262.7|59
1656049280000|2022-06-24 05:41:20|99323.2|99273.2|99318.3|99268.3|99323.4|99289.3|99311.6|99261.6|61
1656049290000|2022-06-24 05:41:30|99323.1|99273.1|99317|99267|99323.1|99290.1|99306|99256|63
1656049300000|2022-06-24 05:41:40|99315.6|99265.6|99319.2|99294.2|99326.8|99294.2|99312.4|99262.4|66
1656049310000|2022-06-24 05:41:50|99316|99291|99327.1|99277.1|99327.1|99291|99311.3|99263.8|60
1656049320000|2022-06-24 05:42:00|99326.8|99276.8|99323.6|99273.6|99327.6|99293.7|99312.4|99267.2|59
1656049330000|2022-06-24 05:42:10|99316.2|99266.2|99318.1|99268.1|99322.5|99288.3|99313.3|99265.2|58
1656049340000|2022-06-24 05:42:20|99320.8|99270.8|99320|99270|99325.5|99289|99306.6|99261.3|70
1656049350000|2022-06-24 05:42:30|99324.2|99274.2|99310.2|99285.2|99324.8|99287.6|99305.5|99259.6|70
1656049360000|2022-06-24 05:42:40|99313.7|99263.7|99312.4|99287.4|99327.1|99291.7|99309.5|99263.7|68
1656049370000|2022-06-24 05:42:50|99310.9|99285.9|99320.6|99295.6|99329.4|99296.7|99307.9|99263.3|69
1656049380000|2022-06-24 05:43:00|99315.5|99290.5|99323.9|99273.9|99329.7|99299.7|99312.7|99268.5|71
1656049390000|2022-06-24 05:43:10|99327.6|99277.6|99327.7|99277.7|99330.5|99294.1|99308.3|99258.3|67
1656049400000|2022-06-24 05:43:20|99325|99275|99320.3|99270.3|99332.1|99294.8|99310.8|99260.8|60
1656049410000|2022-06-24 05:43:30|99305.6|99255.6|99317.9|99267.9|99329.2|99293.1|99305.6|99255.6|63
1656049420000|2022-06-24 05:43:40|99312.5|99262.5|99313.9|99288.9|99326.8|99292.4|99307.4|99259.6|71
1656049430000|2022-06-24 05:43:50|99316.9|99291.9|99307.2|99282.2|99317.4|99292.4|99307.2|99282.2|62
1656049440000|2022-06-24 05:44:00|99313.7|99288.7|99315.6|99290.6|99328.8|99292.8|99308.9|99267.3|61
1656049450000|2022-06-24 05:44:10|99305.6|99280.6|99320.7|99270.7|99331.2|99293.4|99304.2|99254.2|65
1656049460000|2022-06-24 05:44:20|99321|99271|99312.5|99262.5|99330.6|99293.9|99307.9|99257.9|68
1656049470000|2022-06-24 05:44:30|99329.1|99279.1|99330.2|99280.2|99331.5|99281.5|99311.6|99261.6|67
1656049480000|2022-06-24 05:44:40|99330|99280|99314.7|99289.7|99331.2|99292.7|99311.7|99261.8|69
1656049490000|2022-06-24 05:44:50|99311|99286|99309.2|99259.2|99325.6|99292.9|99303.2|99253.2|66
1656049500000|2022-06-24 05:45:00|99324.2|99274.2|99326.4|99276.4|99327.8|99289.1|99305.5|99255.5|73
1656049510000|2022-06-24 05:45:10|99311.5|99261.5|99319.2|99269.2|99334.5|99297.3|99311.5|99261.5|67
1656049520000|2022-06-24 05:45:20|99322.2|99272.2|99317.7|99267.7|99330.3|99296|99307.8|99257.8|62
1656049530000|2022-06-24 05:45:30|99317.1|99267.1|99307.8|99282.8|99327.6|99290.7|99302.1|99252.1|70
1656049540000|2022-06-24 05:45:40|99308.1|99283.1|99314.4|99289.4|99327.7|99290.9|99308.1|99260.5|75
1656049550000|2022-06-24 05:45:50|99316.4|99291.4|99317|99267|99328.3|99294.3|99311|99263.4|76
1656049560000|2022-06-24 05:46:00|99317.7|99267.7|99319.2|99269.2|99329.8|99293.3|99309.2|99265.2|70
1656049570000|2022-06-24 05:46:10|99321.4|99271.4|99319.6|99269.6|99327.8|99289.7|99310.4|99261|74
1656049580000|2022-06-24 05:46:20|99320.1|99270.1|99322.6|99272.6|99328.2|99290.9|99309.9|99261|74
1656049590000|2022-06-24 05:46:30|99323.8|99273.8|99310|99285|99325.5|99293.5|99307.8|99261.4|76
1656049600000|2022-06-24 05:46:40|99310.6|99285.6|99336.1|99286.1|99348.8|99298.8|99310|99267.2|70
1656049610000|2022-06-24 05:46:50|99332.9|99282.9|99341.9|99291.9|99353.7|99303.7|99330.6|99280.6|73
1656049620000|2022-06-24 05:47:00|99339.9|99289.9|99338.1|99288.1|99392|99303.8|99329.4|99246.1|76
1656049630000|2022-06-24 05:47:10|99334.8|99284.8|99346.6|99296.6|99346.6|99296.6|99334.2|99284.2|69
1656049640000|2022-06-24 05:47:20|99346.9|99296.9|99340.1|99290.1|99382.2|99310.4|99331.4|99246.8|73
1656049650000|2022-06-24 05:47:30|99340.3|99290.3|99343|99293|99378.4|99301.9|99337|99250.9|70
1656049660000|2022-06-24 05:47:40|99343.2|99293.2|99341.5|99291.5|99397.8|99322.7|99336.8|99245.8|74
1656049670000|2022-06-24 05:47:50|99342.1|99292.1|99343.7|99293.7|99378.3|99304.1|99336|99252.3|75
1656049680000|2022-06-24 05:48:00|99348.2|99298.2|99346.5|99296.5|99389|99309.5|99336.9|99243.7|77
1656049690000|2022-06-24 05:48:10|99345.3|99295.3|99342.2|99292.2|99373.8|99300.8|99326.1|99246.2|65
1656049700000|2022-06-24 05:48:20|99341.8|99291.8|99343.2|99293.2|99387.7|99300.5|99330.3|99247.6|60
1656049710000|2022-06-24 05:48:30|99344.9|99294.9|99350.9|99300.9|99384.9|99302.6|99331.7|99257.7|67
1656049720000|2022-06-24 05:48:40|99344.5|99294.5|99335.8|99285.8|99352.7|99302.7|99334.7|99284.7|70
1656049730000|2022-06-24 05:48:50|99343.9|99293.9|99359.5|99309.5|99372.2|99309.5|99331.1|99245.3|64
1656049740000|2022-06-24 05:49:00|99357.3|99307.3|99343.7|99293.7|99382.9|99310.2|99339.2|99257|65
1656049750000|2022-06-24 05:49:10|99346.3|99296.3|99342.8|99292.8|99375.4|99300|99335.8|99244.4|69
1656049760000|2022-06-24 05:49:20|99338.7|99288.7|99338.5|99288.5|99348.4|99298.4|99333.3|99283.3|68
1656049770000|2022-06-24 05:49:30|99337.7|99287.7|99342.4|99292.4|99377.8|99298.8|99332.3|99244.6|72
1656049780000|2022-06-24 05:49:40|99342.5|99292.5|99341.6|99291.6|99349.2|99299.2|99334.3|99284.3|70
1656049790000|2022-06-24 05:49:50|99343.4|99293.4|99337.5|99287.5|99375|99297.9|99332|99236.2|72
1656049800000|2022-06-24 05:50:00|99337.4|99287.4|99341|99291|99349.3|99299.3|99335.6|99285.6|76
1656049810000|2022-06-24 05:50:10|99341.8|99291.8|99347.8|99297.8|99381|99297.8|99337.3|99242.5|75
1656049820000|2022-06-24 05:50:20|99344.1|99294.1|99338|99288|99371.5|99295.6|99332.6|99230.7|72
1656049830000|2022-06-24 05:50:30|99335.7|99285.7|99348.4|99298.4|99396.3|99301.2|99330.5|99255.8|70
1656049840000|2022-06-24 05:50:40|99348.8|99298.8|99346.5|99296.5|99385.3|99302.1|99340.9|99259|64
1656049850000|2022-06-24 05:50:50|99346.6|99296.6|99346.6|99296.6|99352.8|99302.8|99338.2|99288.2|70
1656049860000|2022-06-24 05:51:00|99346.2|99296.2|99358.7|99308.7|99360.2|99310.2|99343.6|99293.6|55
1656049870000|2022-06-24 05:51:10|99358|99308|99352|99302|99358.8|99308.8|99349.1|99299.1|59
1656049880000|2022-06-24 05:51:20|99352.9|99302.9|99348.5|99298.5|99387|99306.4|99343|99254.6|64
1656049890000|2022-06-24 05:51:30|99348|99298|99346.8|99296.8|99388.9|99304.8|99342.8|99259.9|64
1656049900000|2022-06-24 05:51:40|99343.6|99293.6|99348|99298|99407.9|99306.1|99343.6|99241.3|72
1656049910000|2022-06-24 05:51:50|99348.5|99298.5|99347.5|99297.5|99352.6|99302.6|99345.8|99295.8|54
1656049920000|2022-06-24 05:52:00|99349.6|99299.6|99352.7|99302.7|99354.1|99304.1|99342.7|99292.7|58
1656049930000|2022-06-24 05:52:10|99352.2|99302.2|99366.9|99316.9|99373.1|99323.1|99352.2|99302.2|48
1656049940000|2022-06-24 05:52:20|99369.1|99319.1|99328.5|99278.5|99369.1|99319.1|99320.6|99270.6|43
1656049950000|2022-06-24 05:52:30|99329.5|99279.5|99328.8|99278.8|99334.8|99303.3|99320.4|99270.4|70
1656049960000|2022-06-24 05:52:40|99331.3|99281.3|99345.8|99295.8|99389.8|99304.5|99325|99263.2|75
1656049970000|2022-06-24 05:52:50|99345.9|99295.9|99349|99299|99354.6|99304.6|99345.9|99295.9|66
1656049980000|2022-06-24 05:53:00|99349.5|99299.5|99347.7|99297.7|99389.8|99314.4|99341.8|99262.5|75
1656049990000|2022-06-24 05:53:10|99346.4|99296.4|99343.7|99293.7|99351.2|99301.2|99338|99288|74
1656050000000|2022-06-24 05:53:20|99337.2|99287.2|99348.1|99298.1|99353.7|99303.7|99337.2|99287.2|71
1656050010000|2022-06-24 05:53:30|99347.8|99297.8|99346.3|99296.3|99389|99302.2|99338.7|99249.1|74
1656050020000|2022-06-24 05:53:40|99347.2|99297.2|99339.5|99289.5|99381.9|99298.6|99336.3|99252.5|73
1656050030000|2022-06-24 05:53:50|99341.8|99291.8|99346.8|99296.8|99390.7|99311.4|99335.3|99258.6|72
1656050040000|2022-06-24 05:54:00|99347|99297|99345.2|99295.2|99347.5|99297.5|99333.9|99283.9|68
1656050050000|2022-06-24 05:54:10|99344.2|99294.2|99341.9|99291.9|99346.7|99296.7|99332.9|99282.9|72
1656050060000|2022-06-24 05:54:20|99341.3|99291.3|99349.5|99299.5|99353.3|99303.3|99335.4|99285.4|70
1656050070000|2022-06-24 05:54:30|99351.4|99301.4|99352.5|99302.5|99394.1|99313|99346|99264|70
1656050080000|2022-06-24 05:54:40|99343.6|99293.6|99346.7|99296.7|99351|99301|99337.6|99287.6|72
1656050090000|2022-06-24 05:54:50|99348.3|99298.3|99345|99295|99348.3|99298.3|99337.6|99287.6|72
1656050100000|2022-06-24 05:55:00|99344.6|99294.6|99335.4|99285.4|99381.1|99296.7|99331.9|99241.3|77
1656050110000|2022-06-24 05:55:10|99336.5|99286.5|99331.5|99281.5|99342.4|99292.4|99322.1|99272.1|77
1656050120000|2022-06-24 05:55:20|99387.6|99241.2|99333.1|99283.1|99387.6|99293.5|99328.5|99241.2|77
1656050130000|2022-06-24 05:55:30|99333.4|99283.4|99336.4|99286.4|99340.1|99290.1|99322.9|99272.9|78
1656050140000|2022-06-24 05:55:40|99335.2|99285.2|99334.7|99284.7|99338.2|99288.2|99319.6|99269.6|74
1656050150000|2022-06-24 05:55:50|99335.7|99285.7|99333.7|99283.7|99343.6|99293.6|99329.5|99279.5|78
1656050160000|2022-06-24 05:56:00|99334.1|99284.1|99333.7|99283.7|99342.4|99292.4|99332.7|99282.7|78
1656050170000|2022-06-24 05:56:10|99333.2|99283.2|99343.4|99293.4|99392.8|99316.8|99332.9|99266.5|69
1656050180000|2022-06-24 05:56:20|99348.5|99298.5|99345|99295|99352.3|99302.3|99341.4|99291.4|72
1656050190000|2022-06-24 05:56:30|99342.4|99292.4|99343.9|99293.9|99383.1|99306.8|99335.9|99253.9|78
1656050200000|2022-06-24 05:56:40|99343.7|99293.7|99350.5|99300.5|99386.5|99301.2|99337.5|99253.1|71
1656050210000|2022-06-24 05:56:50|99349.8|99299.8|99342.6|99292.6|99401.9|99299.8|99334.8|99240.2|74
1656050220000|2022-06-24 05:57:00|99343.7|99293.7|99347.9|99297.9|99395.1|99298.8|99338.3|99267|75
1656050230000|2022-06-24 05:57:10|99343.8|99293.8|99345.6|99295.6|99388.5|99297.7|99326.5|99244.2|76
1656050240000|2022-06-24 05:57:20|99346.1|99296.1|99342.9|99292.9|99404.4|99298.6|99330.3|99223.8|77
1656050250000|2022-06-24 05:57:30|99341.3|99291.3|99348.4|99298.4|99402.7|99302.2|99339.7|99253.5|77
1656050260000|2022-06-24 05:57:40|99351.7|99301.7|99358.9|99308.9|99360.9|99310.9|99345.2|99295.2|75
1656050270000|2022-06-24 05:57:50|99358.3|99308.3|99369.8|99319.8|99405.7|99324.4|99353.2|99277.1|63
1656050280000|2022-06-24 05:58:00|99367.5|99317.5|99369.9|99319.9|99375.2|99325.2|99366.3|99316.3|44
1656050290000|2022-06-24 05:58:10|99370.4|99320.4|99381.8|99331.8|99383.4|99333.4|99365.4|99315.4|67
1656050300000|2022-06-24 05:58:20|99382.7|99332.7|99380.7|99330.7|99383.7|99333.7|99380|99330|55
1656050310000|2022-06-24 05:58:30|99381.1|99331.1|99385.8|99335.8|99385.8|99335.8|99381|99331|40
1656050320000|2022-06-24 05:58:40|99385.4|99335.4|99387|99337|99387.9|99337.9|99384|99334|34
1656050330000|2022-06-24 05:58:50|99388.4|99338.4|99388.1|99338.1|99390.6|99340.6|99387.7|99337.7|43
1656050340000|2022-06-24 05:59:00|99389.1|99339.1|99373.1|99323.1|99390.1|99340.1|99371.1|99321.1|48
1656050350000|2022-06-24 05:59:10|99372.2|99322.2|99365.4|99315.4|99380.3|99330.3|99353.1|99303.1|48
1656050360000|2022-06-24 05:59:20|99364.7|99314.7|99359.6|99309.6|99367.7|99317.7|99359.6|99309.6|27
1656050370000|2022-06-24 05:59:30|99359|99309|99360.6|99310.6|99363.8|99313.8|99359|99309|36
1656050380000|2022-06-24 05:59:40|99360.5|99310.5|99357.3|99307.3|99360.5|99310.5|99354|99304|41
1656050390000|2022-06-24 05:59:50|99357.1|99307.1|99363.5|99313.5|99363.6|99313.6|99357.1|99307.1|42
1656050400000|2022-06-24 06:00:00|99363.4|99313.4|99386.1|99336.1|99391.3|99341.3|99362.8|99312.8|61
1656050410000|2022-06-24 06:00:10|99387.7|99337.7|99387.6|99337.6|99397.8|99347.8|99382.9|99332.9|58
1656050420000|2022-06-24 06:00:20|99387.5|99337.5|99397.3|99347.3|99397.5|99347.5|99381.4|99331.4|61
1656050430000|2022-06-24 06:00:30|99395.4|99345.4|99393.8|99343.8|99395.5|99345.5|99389.1|99339.1|53
1656050440000|2022-06-24 06:00:40|99394.3|99344.3|99394.3|99344.3|99398.3|99348.3|99392.4|99342.4|54
1656050450000|2022-06-24 06:00:50|99394|99344|99364.1|99314.1|99407.7|99344.8|99346|99279.2|57
1656050460000|2022-06-24 06:01:00|99363.7|99313.7|99376.2|99326.2|99379.2|99329.2|99363.7|99313.7|62
1656050470000|2022-06-24 06:01:10|99376.3|99326.3|99376.7|99326.7|99381.9|99331.9|99348.4|99298.4|68
1656050480000|2022-06-24 06:01:20|99377|99327|99394.6|99344.6|99394.6|99344.6|99375.3|99325.3|63
1656050490000|2022-06-24 06:01:30|99396|99346|99423.1|99373.1|99477.5|99383|99396|99329.6|79
1656050500000|2022-06-24 06:01:40|99427.6|99377.6|99477.7|99312.9|99488.9|99393.4|99416.8|99298|74
1656050510000|2022-06-24 06:01:50|99427|99377|99423.7|99373.7|99483|99426.8|99421.7|99323|73
1656050520000|2022-06-24 06:02:00|99420.9|99370.9|99420.3|99370.3|99424.3|99374.3|99415|99365|54
1656050530000|2022-06-24 06:02:10|99420.2|99370.2|99415.2|99365.2|99424.4|99374.4|99408.6|99358.6|53
1656050540000|2022-06-24 06:02:20|99418|99368|99417.6|99367.6|99419.5|99369.5|99414.5|99364.5|36
1656050550000|2022-06-24 06:02:30|99422.6|99372.6|99432.8|99382.8|99436.5|99386.5|99418.1|99368.1|56
1656050560000|2022-06-24 06:02:40|99433.8|99383.8|99416.1|99366.1|99433.8|99383.8|99386.1|99336.1|63
1656050570000|2022-06-24 06:02:50|99415.5|99365.5|99400.2|99350.2|99416.8|99366.8|99399.1|99349.1|63
1656050580000|2022-06-24 06:03:00|99399.5|99349.5|99401.2|99351.2|99404.7|99354.7|99398.3|99348.3|38
1656050590000|2022-06-24 06:03:10|99401.3|99351.3|99401.1|99351.1|99402.8|99352.8|99400|99350|27
1656050600000|2022-06-24 06:03:20|99401.3|99351.3|99389.8|99339.8|99402.9|99352.9|99386.7|99336.7|56
1656050610000|2022-06-24 06:03:30|99387.2|99337.2|99389.3|99339.3|99391.8|99341.8|99387.2|99337.2|45
1656050620000|2022-06-24 06:03:40|99392|99342|99389.2|99339.2|99392|99342|99387.7|99337.7|30
1656050630000|2022-06-24 06:03:50|99387.1|99337.1|99386|99336|99387.8|99337.8|99384.5|99334.5|34
1656050640000|2022-06-24 06:04:00|99386.5|99336.5|99385.5|99335.5|99387.4|99337.4|99383.8|99333.8|39
1656050650000|2022-06-24 06:04:10|99386.2|99336.2|99388.2|99338.2|99392.4|99342.4|99386|99336|36
1656050660000|2022-06-24 06:04:20|99388.7|99338.7|99385.2|99335.2|99390.4|99340.4|99381.9|99331.9|49
1656050670000|2022-06-24 06:04:30|99384.7|99334.7|99376.2|99326.2|99384.7|99334.7|99376.2|99326.2|49
1656050680000|2022-06-24 06:04:40|99376.5|99326.5|99372.7|99322.7|99378.8|99328.8|99372.7|99322.7|61
1656050690000|2022-06-24 06:04:50|99372.1|99322.1|99399.8|99274.3|99399.8|99338.1|99363.5|99274.3|51
1656050700000|2022-06-24 06:05:00|99364.7|99314.7|99411.7|99361.7|99445.8|99365|99364.2|99294.1|78
1656050710000|2022-06-24 06:05:10|99407.9|99357.9|99392.1|99342.1|99408.2|99358.2|99391.3|99341.3|56
1656050720000|2022-06-24 06:05:20|99392|99342|99413.1|99363.1|99413.1|99363.1|99392|99342|44
1656050730000|2022-06-24 06:05:30|99411.7|99361.7|99410.7|99360.7|99486.2|99402.2|99406.3|99356.3|66
1656050740000|2022-06-24 06:05:40|99410.2|99360.2|99412.7|99362.7|99413|99363|99403.3|99353.3|47
1656050750000|2022-06-24 06:05:50|99413.5|99363.5|99412.6|99362.6|99413.8|99363.8|99409.4|99359.4|28
1656050760000|2022-06-24 06:06:00|99412.5|99362.5|99407.7|99357.7|99424.6|99374.6|99407|99357|58
1656050770000|2022-06-24 06:06:10|99408.7|99358.7|99408.9|99358.9|99414.4|99364.4|99407.8|99357.8|35
1656050780000|2022-06-24 06:06:20|99408.7|99358.7|99402.7|99352.7|99408.7|99358.7|99400|99350|55
1656050790000|2022-06-24 06:06:30|99403|99353|99400.9|99350.9|99404.8|99354.8|99400.9|99350.9|41
1656050800000|2022-06-24 06:06:40|99399.9|99349.9|99389.8|99339.8|99399.9|99349.9|99388.8|99338.8|41
1656050810000|2022-06-24 06:06:50|99391.7|99341.7|99393.8|99343.8|99396.1|99346.1|99391.1|99341.1|49
1656050820000|2022-06-24 06:07:00|99393.1|99343.1|99394.5|99344.5|99396.4|99346.4|99392.6|99342.6|39
1656050830000|2022-06-24 06:07:10|99395|99345|99392.2|99342.2|99397.3|99347.3|99391|99341|45
1656050840000|2022-06-24 06:07:20|99393|99343|99394.7|99344.7|99424.6|99374.6|99391.1|99341.1|55
1656050850000|2022-06-24 06:07:30|99394.5|99344.5|99394.2|99344.2|99417.6|99367.6|99392.2|99343.6|70
1656050860000|2022-06-24 06:07:40|99391.4|99341.4|99415|99365|99415.7|99365.7|99391.4|99341.4|60
1656050870000|2022-06-24 06:07:50|99415.5|99365.5|99415.3|99365.3|99415.9|99365.9|99407.2|99357.2|60
1656050880000|2022-06-24 06:08:00|99415|99365|99413.6|99363.6|99417.6|99367.6|99413.3|99363.3|44
1656050890000|2022-06-24 06:08:10|99413.8|99363.8|99423.7|99373.7|99424.4|99374.4|99412|99362|59
1656050900000|2022-06-24 06:08:20|99423.4|99373.4|99416.1|99366.1|99425.7|99378.9|99403.9|99363|58
1656050910000|2022-06-24 06:08:30|99416.3|99366.3|99430.8|99380.8|99445.9|99395.9|99414|99364|57
1656050920000|2022-06-24 06:08:40|99431.6|99381.6|99445.5|99395.5|99448.3|99398.3|99429.5|99379.5|61
1656050930000|2022-06-24 06:08:50|99442.6|99392.6|99434.9|99384.9|99445.9|99395.9|99433.3|99383.3|59
1656050940000|2022-06-24 06:09:00|99432.4|99382.4|99438.2|99388.2|99439.6|99389.6|99432.4|99382.4|44
1656050950000|2022-06-24 06:09:10|99434|99384|99438.1|99388.1|99444.4|99394.4|99432.9|99382.9|32
1656050960000|2022-06-24 06:09:20|99438.8|99388.8|99451.9|99401.9|99453.8|99403.8|99436.9|99386.9|43
1656050970000|2022-06-24 06:09:30|99441.6|99391.6|99429.6|99379.6|99459.9|99409.9|99428|99378|58
1656050980000|2022-06-24 06:09:40|99428.4|99378.4|99437.8|99387.8|99440.4|99390.4|99426.2|99376.2|52
1656050990000|2022-06-24 06:09:50|99437.9|99387.9|99440.3|99390.3|99442.1|99392.1|99436.9|99386.9|53
1656051000000|2022-06-24 06:10:00|99439.3|99389.3|99452.8|99402.8|99453.2|99413.9|99437.1|99389.3|54
1656051010000|2022-06-24 06:10:10|99452.9|99402.9|99426.3|99401.3|99453.3|99411.7|99424.5|99388.8|61
1656051020000|2022-06-24 06:10:20|99427.1|99402.1|99451.7|99401.7|99451.7|99409.9|99426.6|99394|59
1656051030000|2022-06-24 06:10:30|99452.5|99402.5|99434.7|99409.7|99452.5|99409.7|99431.1|99396.5|56
1656051040000|2022-06-24 06:10:40|99435.1|99410.1|99431.7|99406.7|99442.3|99411.1|99428.5|99391.5|67
1656051050000|2022-06-24 06:10:50|99431.8|99406.8|99424.5|99399.5|99433.5|99408.5|99423.3|99398.3|53
1656051060000|2022-06-24 06:11:00|99424.2|99399.2|99417.4|99392.4|99425.4|99400.4|99410.8|99385.8|53
1656051070000|2022-06-24 06:11:10|99416.5|99391.5|99415.8|99390.8|99429.6|99395.1|99415.4|99378.3|49
1656051080000|2022-06-24 06:11:20|99415.7|99390.7|99422.7|99372.7|99423.1|99392.8|99412.6|99372.6|27
1656051090000|2022-06-24 06:11:30|99423|99373|99412.9|99387.9|99423.7|99388.4|99412.8|99373|22
1656051100000|2022-06-24 06:11:40|99411.8|99386.8|99430.3|99380.3|99430.3|99394.8|99411.7|99371.8|26
1656051110000|2022-06-24 06:11:50|99430.1|99380.1|99411.3|99386.3|99430.1|99390.5|99411.3|99375|29
1656051120000|2022-06-24 06:12:00|99411|99386|99417.4|99367.4|99422|99389.1|99406.2|99367.4|57
1656051130000|2022-06-24 06:12:10|99417.7|99367.7|99413.3|99388.3|99420.4|99390.9|99409.3|99367.7|44
1656051140000|2022-06-24 06:12:20|99413.2|99388.2|99416.6|99391.6|99432.6|99395.2|99411.3|99374.3|52
1656051150000|2022-06-24 06:12:30|99416|99391|99417.2|99392.2|99417.5|99392.5|99415.2|99390.2|44
1656051160000|2022-06-24 06:12:40|99416.6|99391.6|99423.4|99398.4|99423.4|99398.4|99416.6|99391.6|40
1656051170000|2022-06-24 06:12:50|99423.9|99398.9|99430.8|99405.8|99443.9|99408.2|99423|99393.4|47
1656051180000|2022-06-24 06:13:00|99430.3|99405.3|99428.6|99403.6|99439.1|99406.7|99424.8|99387.2|34
1656051190000|2022-06-24 06:13:10|99428.7|99403.7|99418.1|99393.1|99428.8|99403.8|99417.5|99392.5|25
1656051200000|2022-06-24 06:13:20|99417.6|99392.6|99417.7|99392.7|99418.9|99393.9|99416.5|99391.5|20
1656051210000|2022-06-24 06:13:30|99417.8|99392.8|99417.6|99392.6|99418.8|99393.8|99416.9|99391.9|19
1656051220000|2022-06-24 06:13:40|99417.4|99392.4|99429.5|99404.5|99429.5|99404.5|99416.5|99391.5|33
1656051230000|2022-06-24 06:13:50|99433.3|99408.3|99450.2|99400.2|99451.3|99413.9|99433.3|99398.1|48
1656051240000|2022-06-24 06:14:00|99449.9|99399.9|99448.2|99398.2|99453|99403|99446.9|99396.9|47
1656051250000|2022-06-24 06:14:10|99448.5|99398.5|99445.1|99395.1|99448.8|99398.8|99441.5|99391.5|48
1656051260000|2022-06-24 06:14:20|99441.3|99391.3|99434.8|99409.8|99444.9|99413.8|99431.1|99391.3|36
1656051270000|2022-06-24 06:14:30|99435.5|99410.5|99437|99412|99439.9|99414.9|99434|99409|46
1656051280000|2022-06-24 06:14:40|99436.9|99411.9|99437.5|99412.5|99437.7|99412.7|99436.3|99411.3|24
1656051290000|2022-06-24 06:14:50|99438|99413|99434.1|99409.1|99439.3|99414.3|99433.2|99408.2|29
1656051300000|2022-06-24 06:15:00|99432.8|99407.8|99427.7|99402.7|99443.8|99412.2|99422.2|99392|49
1656051310000|2022-06-24 06:15:10|99427.5|99402.5|99423|99398|99429.3|99404.3|99422.3|99397.3|48
1656051320000|2022-06-24 06:15:20|99423.4|99398.4|99425.6|99400.6|99428.5|99403.5|99422|99397|64
1656051330000|2022-06-24 06:15:30|99425.5|99400.5|99424.2|99399.2|99426.6|99401.6|99423.9|99398.9|48
1656051340000|2022-06-24 06:15:40|99423.7|99398.7|99429.7|99404.7|99431.3|99406.3|99423.7|99398.7|41
1656051350000|2022-06-24 06:15:50|99430.1|99405.1|99423.1|99398.1|99430.5|99405.5|99422.4|99397.4|54
1656051360000|2022-06-24 06:16:00|99422.8|99397.8|99433|99383|99433.9|99400.7|99420|99380.7|49
1656051370000|2022-06-24 06:16:10|99433.1|99383.1|99427|99402|99439.8|99402.9|99424|99383.1|50
1656051380000|2022-06-24 06:16:20|99426.9|99401.9|99415.4|99390.4|99426.9|99401.9|99411.4|99386.4|51
1656051390000|2022-06-24 06:16:30|99415|99390|99423.2|99398.2|99426.7|99401.7|99414.7|99389.7|46
1656051400000|2022-06-24 06:16:40|99423.1|99398.1|99430.4|99405.4|99431.4|99406.4|99422.7|99397.7|38
1656051410000|2022-06-24 06:16:50|99429.7|99404.7|99440|99415|99453.9|99419.2|99429.7|99400.3|47
1656051420000|2022-06-24 06:17:00|99439.3|99414.3|99463.2|99438.2|99463.6|99438.6|99438.8|99413.8|51
1656051430000|2022-06-24 06:17:10|99463.1|99438.1|99460.1|99435.1|99463.3|99438.3|99460|99435|41
1656051440000|2022-06-24 06:17:20|99459.9|99434.9|99456.1|99431.1|99465.4|99440.4|99455.5|99430.5|51
1656051450000|2022-06-24 06:17:30|99455.4|99430.4|99448|99423|99456.5|99431.5|99447.6|99422.6|46
1656051460000|2022-06-24 06:17:40|99448.3|99423.3|99466.5|99441.5|99466.5|99441.5|99448.3|99423.3|49
1656051470000|2022-06-24 06:17:50|99466.2|99441.2|99470.2|99445.2|99476.4|99451.4|99465.9|99440.9|41
1656051480000|2022-06-24 06:18:00|99470.5|99445.5|99471.1|99446.1|99473.6|99448.6|99467.8|99442.8|46
1656051490000|2022-06-24 06:18:10|99471.3|99446.3|99472|99447|99472.8|99447.8|99468.8|99443.8|44
1656051500000|2022-06-24 06:18:20|99470.7|99445.7|99480.3|99455.3|99482.5|99457.5|99470.7|99445.7|50
1656051510000|2022-06-24 06:18:30|99480.8|99455.8|99480.9|99455.9|99484|99459|99479.3|99454.3|48
1656051520000|2022-06-24 06:18:40|99480.6|99455.6|99465.5|99440.5|99480.6|99455.6|99463.5|99424.3|55
1656051530000|2022-06-24 06:18:50|99466.1|99441.1|99465.4|99440.4|99468.4|99443.4|99461|99436|40
1656051540000|2022-06-24 06:19:00|99466.5|99441.5|99484.7|99434.7|99484.8|99447.4|99465.2|99434.7|35
1656051550000|2022-06-24 06:19:10|99484.2|99434.2|99448.4|99423.4|99485.9|99443.5|99443.9|99418.9|57
1656051560000|2022-06-24 06:19:20|99448.5|99423.5|99435.3|99410.3|99449.4|99424.4|99433.1|99408.1|60
1656051570000|2022-06-24 06:19:30|99435.8|99410.8|99429|99404|99435.8|99410.8|99428.3|99403.3|51
1656051580000|2022-06-24 06:19:40|99427.2|99402.2|99442.3|99392.3|99444.6|99402.2|99426.7|99388.6|38
1656051590000|2022-06-24 06:19:50|99442.2|99392.2|99428.4|99403.4|99443|99408|99424.6|99391.5|43
1656051600000|2022-06-24 06:20:00|99427.7|99402.7|99429.8|99404.8|99431|99406|99426.7|99401.7|47
1656051610000|2022-06-24 06:20:10|99429.5|99404.5|99444.1|99419.1|99445.1|99420.1|99427.5|99402.5|42
1656051620000|2022-06-24 06:20:20|99444|99419|99434.4|99409.4|99445|99420|99433.8|99408.8|53
1656051630000|2022-06-24 06:20:30|99434.7|99409.7|99431.5|99406.5|99445.3|99420.3|99427.1|99402.1|55
1656051640000|2022-06-24 06:20:40|99431.9|99406.9|99424.2|99399.2|99443|99406.9|99419.1|99391.2|59
1656051650000|2022-06-24 06:20:50|99424|99399|99427.1|99402.1|99436.9|99411.9|99423.3|99398.3|57
1656051660000|2022-06-24 06:21:00|99427.7|99402.7|99432.1|99407.1|99432.3|99407.3|99427.3|99402.3|47
1656051670000|2022-06-24 06:21:10|99432.5|99407.5|99441.4|99416.4|99442.8|99417.8|99432.5|99407.5|51
1656051680000|2022-06-24 06:21:20|99441.7|99416.7|99429.6|99404.6|99441.7|99416.7|99427.6|99402.6|42
1656051690000|2022-06-24 06:21:30|99429.4|99404.4|99421.1|99396.1|99430.7|99405.7|99420.1|99395.1|52
1656051700000|2022-06-24 06:21:40|99422.5|99397.5|99427.9|99402.9|99427.9|99402.9|99418.7|99393.7|60
1656051710000|2022-06-24 06:21:50|99429.4|99404.4|99450.3|99425.3|99450.7|99425.7|99429.1|99404.1|60
1656051720000|2022-06-24 06:22:00|99449.6|99424.6|99444.7|99419.7|99450.5|99425.5|99442.5|99417.5|45
1656051730000|2022-06-24 06:22:10|99444.5|99419.5|99451|99426|99454.9|99429.9|99443.2|99418.2|53
1656051740000|2022-06-24 06:22:20|99451.4|99426.4|99443.2|99418.2|99451.9|99426.9|99440.8|99415.8|45
1656051750000|2022-06-24 06:22:30|99443.4|99418.4|99447.1|99422.1|99450.4|99425.4|99442.2|99417.2|44
1656051760000|2022-06-24 06:22:40|99447.3|99422.3|99444.2|99419.2|99447.6|99422.6|99441.9|99416.9|45
1656051770000|2022-06-24 06:22:50|99444.1|99419.1|99458.3|99433.3|99458.3|99433.3|99442|99417|43
1656051780000|2022-06-24 06:23:00|99458|99433|99463.1|99438.1|99465.3|99440.3|99455.6|99430.6|55
1656051790000|2022-06-24 06:23:10|99462.4|99437.4|99462.2|99437.2|99467.4|99442.4|99461.3|99436.3|44
1656051800000|2022-06-24 06:23:20|99460.9|99435.9|99466.2|99441.2|99472.5|99447.5|99460.9|99435.9|47
1656051810000|2022-06-24 06:23:30|99468.3|99443.3|99468.6|99443.6|99469.4|99444.4|99463.9|99438.9|51
1656051820000|2022-06-24 06:23:40|99468|99443|99463.7|99438.7|99468.4|99443.4|99462.8|99437.8|35
1656051830000|2022-06-24 06:23:50|99463.4|99438.4|99462.7|99437.7|99474.3|99439.4|99453.6|99422.9|65
1656051840000|2022-06-24 06:24:00|99463.5|99438.5|99458.8|99433.8|99465.2|99440.2|99457.3|99432.3|62
1656051850000|2022-06-24 06:24:10|99458.4|99433.4|99460.7|99435.7|99462.6|99437.6|99456.5|99431.5|53
1656051860000|2022-06-24 06:24:20|99460|99435|99454.8|99429.8|99465.8|99440.8|99454.8|99429.8|56
1656051870000|2022-06-24 06:24:30|99456.9|99431.9|99443.2|99418.2|99460.9|99435.9|99443.2|99418.2|61
1656051880000|2022-06-24 06:24:40|99444.8|99419.8|99454.5|99429.5|99456.1|99431.1|99442.9|99417.9|55
1656051890000|2022-06-24 06:24:50|99453.2|99428.2|99463|99438|99471.1|99446.1|99453.2|99428.2|46
1656051900000|2022-06-24 06:25:00|99462.1|99437.1|99471.2|99446.2|99471.2|99446.2|99462.1|99437.1|46
1656051910000|2022-06-24 06:25:10|99470.7|99445.7|99456.1|99431.1|99471|99446|99454.4|99429.4|34
1656051920000|2022-06-24 06:25:20|99456.4|99431.4|99452.4|99427.4|99459.4|99434.4|99452|99427|39
1656051930000|2022-06-24 06:25:30|99452.3|99427.3|99453.1|99428.1|99457.4|99432.4|99451.4|99426.4|46
1656051940000|2022-06-24 06:25:40|99453.3|99428.3|99452|99427|99454.8|99429.8|99451.7|99426.7|34
1656051950000|2022-06-24 06:25:50|99451.9|99426.9|99444.8|99419.8|99452.4|99427.4|99442.4|99417.4|45
1656051960000|2022-06-24 06:26:00|99444.6|99419.6|99453.8|99428.8|99455.1|99430.1|99444.1|99419.1|47
1656051970000|2022-06-24 06:26:10|99454|99429|99444|99419|99454|99429|99444|99419|43
1656051980000|2022-06-24 06:26:20|99444.4|99419.4|99438.8|99413.8|99446.3|99421.3|99438.8|99413.8|33
1656051990000|2022-06-24 06:26:30|99439.1|99414.1|99443.1|99418.1|99444.8|99419.8|99435.9|99410.9|43
1656052000000|2022-06-24 06:26:40|99441.4|99416.4|99441.1|99416.1|99441.7|99416.7|99440.1|99415.1|26
1656052010000|2022-06-24 06:26:50|99437.7|99412.7|99432.2|99407.2|99437.7|99412.7|99428.9|99403.9|37
1656052020000|2022-06-24 06:27:00|99432.5|99407.5|99438.2|99413.2|99440.3|99414.5|99427.1|99390.3|55
1656052030000|2022-06-24 06:27:10|99438.4|99413.4|99442.7|99417.7|99443.8|99418.8|99437.1|99412.1|49
1656052040000|2022-06-24 06:27:20|99442.4|99417.4|99455.9|99430.9|99456.6|99431.6|99439.8|99414.8|58
1656052050000|2022-06-24 06:27:30|99455.7|99430.7|99464.8|99439.8|99465.3|99440.3|99452.4|99427.4|57
1656052060000|2022-06-24 06:27:40|99463.8|99438.8|99465.1|99440.1|99465.1|99440.1|99459.4|99434.4|50
1656052070000|2022-06-24 06:27:50|99466.9|99441.9|99483.9|99458.9|99487.9|99462.9|99466.8|99441.8|56
1656052080000|2022-06-24 06:28:00|99483.7|99458.7|99481.4|99456.4|99485.1|99460.1|99481|99456|50
1656052090000|2022-06-24 06:28:10|99478|99453|99465.4|99440.4|99481.3|99456.3|99465.4|99440.4|56
1656052100000|2022-06-24 06:28:20|99465.6|99440.6|99478.1|99453.1|99478.1|99453.1|99465.5|99440.5|49
1656052110000|2022-06-24 06:28:30|99476.8|99451.8|99474.9|99449.9|99477.3|99452.3|99470.3|99445.3|54
1656052120000|2022-06-24 06:28:40|99474.8|99449.8|99477.7|99452.7|99478.5|99453.5|99471.7|99446.7|38
1656052130000|2022-06-24 06:28:50|99477.6|99452.6|99471.7|99446.7|99479.4|99454.4|99467.5|99442.5|54
1656052140000|2022-06-24 06:29:00|99471.6|99446.6|99473.7|99448.7|99474.1|99449.1|99471.6|99446.6|25
1656052150000|2022-06-24 06:29:10|99473.9|99448.9|99454.6|99429.6|99474|99449|99451.3|99426.3|51
1656052160000|2022-06-24 06:29:20|99454.7|99429.7|99452.7|99427.7|99455|99430|99449.2|99424.2|51
1656052170000|2022-06-24 06:29:30|99451.2|99426.2|99451.6|99426.6|99453.4|99428.4|99451|99426|36
1656052180000|2022-06-24 06:29:40|99451.7|99426.7|99453.5|99428.5|99455.6|99430.6|99451.4|99426.4|37
1656052190000|2022-06-24 06:29:50|99453.9|99428.9|99448.9|99423.9|99453.9|99428.9|99447|99422|43
1656052200000|2022-06-24 06:30:00|99449|99424|99450.8|99425.8|99450.8|99425.8|99448.2|99423.2|24
1656052210000|2022-06-24 06:30:10|99451|99426|99466.8|99441.8|99466.8|99441.8|99449.5|99424.5|47
1656052220000|2022-06-24 06:30:20|99466.6|99441.6|99459|99434|99469.5|99444.5|99456.9|99431.9|55
1656052230000|2022-06-24 06:30:30|99458.7|99433.7|99480.1|99455.1|99480.6|99455.6|99458.6|99433.6|48
1656052240000|2022-06-24 06:30:40|99478.8|99453.8|99483|99458|99486.6|99461.6|99476.7|99451.7|67
1656052250000|2022-06-24 06:30:50|99481.5|99456.5|99474.7|99449.7|99483.3|99458.3|99472|99447|58
1656052260000|2022-06-24 06:31:00|99475|99450|99482.6|99457.6|99483|99458|99473.2|99448.2|49
1656052270000|2022-06-24 06:31:10|99482.3|99457.3|99466.9|99441.9|99482.6|99457.6|99465|99440|56
1656052280000|2022-06-24 06:31:20|99467.5|99442.5|99464.1|99439.1|99467.5|99442.5|99463.5|99438.5|43
1656052290000|2022-06-24 06:31:30|99463.4|99438.4|99465.1|99440.1|99467.8|99442.8|99462.9|99437.9|36
1656052300000|2022-06-24 06:31:40|99466.2|99441.2|99470.8|99445.8|99470.8|99445.8|99465.2|99440.2|41
1656052310000|2022-06-24 06:31:50|99471.1|99446.1|99468.5|99443.5|99471.1|99446.1|99466.2|99441.2|40
1656052320000|2022-06-24 06:32:00|99468.4|99443.4|99468.9|99443.9|99469.7|99444.7|99465.3|99440.3|51
1656052330000|2022-06-24 06:32:10|99469|99444|99477.7|99452.7|99477.8|99452.8|99463|99438|47
1656052340000|2022-06-24 06:32:20|99477.1|99452.1|99472.8|99447.8|99477.6|99452.6|99471.8|99446.8|61
1656052350000|2022-06-24 06:32:30|99472.5|99447.5|99470.9|99445.9|99472.9|99447.9|99470|99445|53
1656052360000|2022-06-24 06:32:40|99470.5|99445.5|99463.8|99438.8|99471.4|99446.4|99462.4|99437.4|53
1656052370000|2022-06-24 06:32:50|99463.4|99438.4|99468.4|99443.4|99468.8|99443.8|99462.5|99437.5|55
1656052380000|2022-06-24 06:33:00|99468.3|99443.3|99470.5|99445.5|99474.4|99449.4|99466.7|99441.7|61
1656052390000|2022-06-24 06:33:10|99470.4|99445.4|99473.5|99448.5|99474|99449|99470.3|99445.3|42
1656052400000|2022-06-24 06:33:20|99472.7|99447.7|99479.6|99454.6|99480|99455|99472.7|99447.7|46
1656052410000|2022-06-24 06:33:30|99479.8|99454.8|99497|99472|99499|99474|99477.4|99452.4|61
1656052420000|2022-06-24 06:33:40|99497.4|99472.4|99494.7|99469.7|99498.6|99473.6|99492.2|99467.2|49
1656052430000|2022-06-24 06:33:50|99494.9|99469.9|99499.5|99474.5|99501|99476|99494.8|99469.8|50
1656052440000|2022-06-24 06:34:00|99501.3|99476.3|99496|99471|99501.3|99476.3|99495.6|99470.6|47
1656052450000|2022-06-24 06:34:10|99495.7|99470.7|99495.2|99470.2|99496.6|99471.6|99494.8|99469.8|28
1656052460000|2022-06-24 06:34:20|99496.2|99471.2|99492|99467|99496.2|99471.2|99488|99463|48
1656052470000|2022-06-24 06:34:30|99491.8|99466.8|99488.3|99463.3|99493.1|99468.1|99487.6|99462.6|51
1656052480000|2022-06-24 06:34:40|99488.1|99463.1|99492.8|99467.8|99493.3|99468.3|99487.9|99462.9|43
1656052490000|2022-06-24 06:34:50|99492.6|99467.6|99541.3|99516.3|99612.7|99525.1|99492.6|99466.2|61
1656052500000|2022-06-24 06:35:00|99541.5|99516.5|99541.8|99491.8|99561.2|99517.6|99524.7|99491.8|66
1656052510000|2022-06-24 06:35:10|99541.1|99491.1|99525.1|99500.1|99541.9|99504|99524.3|99487.6|53
1656052520000|2022-06-24 06:35:20|99524.7|99499.7|99528.2|99503.2|99528.2|99503.2|99521.8|99496.8|59
1656052530000|2022-06-24 06:35:30|99528|99503|99532.7|99507.7|99533.8|99508.8|99526.2|99501.2|54
1656052540000|2022-06-24 06:35:40|99532.6|99507.6|99547|99497|99547|99510.3|99519.9|99494.9|53
1656052550000|2022-06-24 06:35:50|99539|99489|99544.4|99519.4|99544.4|99519.4|99523.2|99489|62
1656052560000|2022-06-24 06:36:00|99543.9|99518.9|99543.4|99518.4|99544.1|99519.1|99538.4|99513.4|53
1656052570000|2022-06-24 06:36:10|99543.6|99518.6|99531.8|99506.8|99543.6|99518.6|99528.8|99503.8|61
1656052580000|2022-06-24 06:36:20|99531.9|99506.9|99528.2|99503.2|99534.3|99509.3|99517.8|99492.8|66
1656052590000|2022-06-24 06:36:30|99528.5|99503.5|99527.4|99502.4|99529.6|99504.6|99516.2|99491.2|58
1656052600000|2022-06-24 06:36:40|99527.6|99502.6|99536.8|99511.8|99544.8|99519.8|99523.6|99498.6|61
1656052610000|2022-06-24 06:36:50|99536.7|99511.7|99542.3|99517.3|99552|99522.4|99536.1|99502|44
1656052620000|2022-06-24 06:37:00|99540.8|99515.8|99549.7|99524.7|99637.2|99533.9|99534|99497.5|60
1656052630000|2022-06-24 06:37:10|99560.2|99510.2|99539.6|99514.6|99564.2|99529|99537.9|99502.5|69
1656052640000|2022-06-24 06:37:20|99539.2|99514.2|99546.9|99521.9|99547.1|99522.1|99538.7|99513.7|58
1656052650000|2022-06-24 06:37:30|99546.8|99521.8|99535|99510|99547.3|99522.3|99535|99510|46
1656052660000|2022-06-24 06:37:40|99535.2|99510.2|99527|99502|99544.1|99512.5|99516.2|99483.9|64
1656052670000|2022-06-24 06:37:50|99525.8|99500.8|99519.5|99494.5|99526|99501|99517.1|99492.1|54
1656052680000|2022-06-24 06:38:00|99520.2|99495.2|99503.1|99478.1|99526.2|99496.7|99500.1|99464.6|72
1656052690000|2022-06-24 06:38:10|99502.6|99477.6|99501.4|99476.4|99506.3|99481.3|99495.5|99470.5|60
1656052700000|2022-06-24 06:38:20|99498.6|99473.6|99484.6|99459.6|99499.2|99474.2|99481|99456|66
1656052710000|2022-06-24 06:38:30|99484.8|99459.8|99469.3|99444.3|99490.8|99465.8|99468.2|99440.1|57
1656052720000|2022-06-24 06:38:40|99469.1|99444.1|99492.3|99442.3|99497.7|99456.3|99467.1|99438.7|74
1656052730000|2022-06-24 06:38:50|99495|99445|99510.1|99460.1|99510.5|99460.5|99495|99445|68
1656052740000|2022-06-24 06:39:00|99510.2|99460.2|99501.9|99451.9|99510.2|99460.2|99501.9|99451.9|54
1656052750000|2022-06-24 06:39:10|99479.7|99454.7|99478.3|99453.3|99479.7|99454.7|99467|99442|53
1656052760000|2022-06-24 06:39:20|99478.2|99453.2|99483.5|99458.5|99484.3|99459.3|99477.3|99452.3|57
1656052770000|2022-06-24 06:39:30|99483.4|99458.4|99479.3|99454.3|99484|99459|99474.4|99449.4|55
1656052780000|2022-06-24 06:39:40|99479.6|99454.6|99455.8|99430.8|99480.8|99455.8|99454.4|99429.4|51
1656052790000|2022-06-24 06:39:50|99455.3|99430.3|99454.8|99429.8|99459.4|99434.4|99453.8|99428.8|35
1656052800000|2022-06-24 06:40:00|99454.4|99429.4|99463.9|99438.9|99475.1|99441.3|99450.1|99416.9|60
1656052810000|2022-06-24 06:40:10|99462.2|99437.2|99460|99435|99462.7|99437.7|99458|99433|48
1656052820000|2022-06-24 06:40:20|99459.5|99434.5|99455.5|99430.5|99499.8|99449.8|99443.1|99418.1|61
1656052830000|2022-06-24 06:40:30|99452.9|99427.9|99478.1|99428.1|99478.2|99439.2|99450.8|99425.8|66
1656052840000|2022-06-24 06:40:40|99478|99428|99459.6|99434.6|99478.3|99439.7|99453.9|99416.1|56
1656052850000|2022-06-24 06:40:50|99459.5|99434.5|99459.4|99434.4|99461.3|99436.3|99454.7|99429.7|58
1656052860000|2022-06-24 06:41:00|99458.8|99433.8|99455.1|99430.1|99459.9|99434.9|99455.1|99430.1|40
1656052870000|2022-06-24 06:41:10|99480.3|99430.3|99454|99429|99486.1|99436.1|99453.4|99417|60
1656052880000|2022-06-24 06:41:20|99453.8|99428.8|99462.2|99437.2|99464.1|99439.1|99451.9|99426.9|57
1656052890000|2022-06-24 06:41:30|99462.8|99437.8|99458.1|99433.1|99463.3|99438.3|99458.1|99433.1|50
1656052900000|2022-06-24 06:41:40|99458|99433|99448.8|99423.8|99460|99435|99446.9|99421.9|61
1656052910000|2022-06-24 06:41:50|99449.1|99424.1|99445.8|99420.8|99450.1|99425.1|99442|99417|58
1656052920000|2022-06-24 06:42:00|99445.9|99420.9|99447|99422|99447.5|99422.5|99436.6|99411.6|53
1656052930000|2022-06-24 06:42:10|99447.3|99422.3|99434.5|99409.5|99449.4|99424.4|99432.7|99407.7|48
1656052940000|2022-06-24 06:42:20|99434.6|99409.6|99432.5|99407.5|99442|99417|99431.1|99406.1|54
1656052950000|2022-06-24 06:42:30|99431.7|99406.7|99428.8|99403.8|99437.9|99412.9|99427.6|99402.6|55
1656052960000|2022-06-24 06:42:40|99428.2|99403.2|99428.6|99403.6|99430.4|99405.4|99427.5|99402.5|41
1656052970000|2022-06-24 06:42:50|99429.9|99404.9|99448.1|99423.1|99468.4|99428.8|99427.9|99400.3|63
1656052980000|2022-06-24 06:43:00|99448|99423|99444.4|99419.4|99472.7|99425.3|99441.7|99411.5|61
1656052990000|2022-06-24 06:43:10|99444.1|99419.1|99453.1|99428.1|99463.6|99428.2|99443.4|99413.1|58
1656053000000|2022-06-24 06:43:20|99453|99428|99460.4|99435.4|99467.5|99442.5|99452.3|99427.3|58
1656053010000|2022-06-24 06:43:30|99459.4|99434.4|99458.7|99433.7|99467.1|99442.1|99455.4|99430.4|72
1656053020000|2022-06-24 06:43:40|99457.8|99432.8|99456.5|99431.5|99463.9|99438.9|99455.7|99430.7|39
1656053030000|2022-06-24 06:43:50|99456.4|99431.4|99482.6|99432.6|99530|99480|99449.1|99424.1|59
1656053040000|2022-06-24 06:44:00|99482.5|99432.5|99490.3|99440.3|99501.8|99461.2|99479.2|99432.1|60
1656053050000|2022-06-24 06:44:10|99489.6|99439.6|99497.8|99447.8|99499.2|99449.2|99483.3|99433.3|51
1656053060000|2022-06-24 06:44:20|99497.9|99447.9|99491.3|99441.3|99498.9|99448.9|99487.9|99437.9|58
1656053070000|2022-06-24 06:44:30|99491.4|99441.4|99472.9|99447.9|99491.4|99451.6|99472.3|99440.4|52
1656053080000|2022-06-24 06:44:40|99473.3|99448.3|99494.5|99469.5|99510.5|99485.5|99472.3|99447.3|69
1656053090000|2022-06-24 06:44:50|99494.9|99469.9|99489.1|99464.1|99497.1|99472.1|99488.1|99463.1|49
1656053100000|2022-06-24 06:45:00|99488.9|99463.9|99506.1|99481.1|99525.6|99488.6|99488.2|99463.2|61
1656053110000|2022-06-24 06:45:10|99505.5|99480.5|99510.4|99460.4|99517.8|99492.8|99505.5|99460.4|60
1656053120000|2022-06-24 06:45:20|99508.8|99458.8|99503.9|99478.9|99527.3|99480.1|99495|99458.6|72
1656053130000|2022-06-24 06:45:30|99503.8|99478.8|99523.6|99498.6|99529.3|99500.5|99503.1|99468.3|59
1656053140000|2022-06-24 06:45:40|99524.3|99499.3|99512.7|99487.7|99527|99502|99509.4|99484.4|54
1656053150000|2022-06-24 06:45:50|99512.4|99487.4|99501.5|99476.5|99519|99488.5|99501.5|99464.5|47
1656053160000|2022-06-24 06:46:00|99502.4|99477.4|99502.6|99477.6|99504.6|99479.6|99500.7|99475.7|41
1656053170000|2022-06-24 06:46:10|99503|99478|99507.7|99482.7|99532.2|99493.7|99503|99472.1|55
1656053180000|2022-06-24 06:46:20|99507.6|99482.6|99487.6|99462.6|99513.7|99483.3|99473|99443.5|77
1656053190000|2022-06-24 06:46:30|99487.1|99462.1|99483.1|99458.1|99488.5|99463.5|99482.9|99457.9|38
1656053200000|2022-06-24 06:46:40|99482.4|99457.4|99436.9|99411.9|99484.4|99459.4|99433.2|99402.2|70
1656053210000|2022-06-24 06:46:50|99438.6|99413.6|99454.3|99429.3|99456.3|99431.3|99429.3|99404.3|60
1656053220000|2022-06-24 06:47:00|99454.8|99429.8|99462.7|99437.7|99469.8|99437.7|99451.9|99419.2|53
1656053230000|2022-06-24 06:47:10|99461.1|99436.1|99490.6|99465.6|99515.8|99472.2|99453.5|99428.5|64
1656053240000|2022-06-24 06:47:20|99489|99464|99471.6|99446.6|99490.8|99465.8|99471.6|99428.2|57
1656053250000|2022-06-24 06:47:30|99473.6|99448.6|99465.1|99440.1|99503|99462.4|99457.6|99432.6|70
1656053260000|2022-06-24 06:47:40|99465.6|99440.6|99464.7|99439.7|99465.6|99440.6|99457.9|99432.9|54
1656053270000|2022-06-24 06:47:50|99464.4|99439.4|99449.3|99424.3|99464.6|99439.6|99449.3|99424.3|57
1656053280000|2022-06-24 06:48:00|99449.7|99424.7|99436.3|99411.3|99462.6|99437.6|99436.3|99411.3|67
1656053290000|2022-06-24 06:48:10|99436.6|99411.6|99432.8|99407.8|99436.8|99411.8|99432.5|99407.5|50
1656053300000|2022-06-24 06:48:20|99433.6|99408.6|99442.7|99417.7|99443.7|99418.7|99432.5|99407.5|53
1656053310000|2022-06-24 06:48:30|99443.2|99418.2|99444.8|99419.8|99449.4|99424.4|99439.4|99414.4|63
1656053320000|2022-06-24 06:48:40|99443.9|99418.9|99459.7|99434.7|99460|99435|99443.9|99418.9|65
1656053330000|2022-06-24 06:48:50|99460|99435|99466.6|99441.6|99467.2|99442.2|99449.6|99424.6|57
1656053340000|2022-06-24 06:49:00|99466.5|99441.5|99474.8|99449.8|99478.9|99453.9|99464.1|99439.1|54
1656053350000|2022-06-24 06:49:10|99475.2|99450.2|99477|99452|99478.9|99453.9|99475.1|99450.1|47
1656053360000|2022-06-24 06:49:20|99477.2|99452.2|99477.9|99452.9|99479.1|99454.1|99475.6|99450.6|43
1656053370000|2022-06-24 06:49:30|99477.4|99452.4|99467.6|99442.6|99477.9|99452.9|99462.9|99437.9|43
1656053380000|2022-06-24 06:49:40|99468.2|99443.2|99477.4|99452.4|99481.4|99456.4|99468.2|99443.2|52
1656053390000|2022-06-24 06:49:50|99476.7|99451.7|99474.2|99449.2|99477.7|99452.7|99472.9|99447.9|43
1656053400000|2022-06-24 06:50:00|99474.1|99449.1|99461.7|99436.7|99480|99455|99461.7|99436.7|42
1656053410000|2022-06-24 06:50:10|99462.7|99437.7|99460.1|99435.1|99466.4|99441.4|99458.3|99433.3|55
1656053420000|2022-06-24 06:50:20|99452.1|99427.1|99441.6|99416.6|99452.1|99427.1|99429.2|99404.2|61
1656053430000|2022-06-24 06:50:30|99439.7|99414.7|99460.3|99435.3|99460.3|99435.3|99436.1|99411.1|52
1656053440000|2022-06-24 06:50:40|99459.9|99434.9|99467.7|99442.7|99468.6|99443.6|99457.9|99432.9|60
1656053450000|2022-06-24 06:50:50|99467.1|99442.1|99451.1|99426.1|99467.1|99442.1|99448.7|99423.7|56
1656053460000|2022-06-24 06:51:00|99451.3|99426.3|99452.2|99427.2|99456|99431|99447.1|99422.1|55
1656053470000|2022-06-24 06:51:10|99452.5|99427.5|99454.3|99429.3|99457.4|99432.4|99449.5|99424.5|51
1656053480000|2022-06-24 06:51:20|99453.7|99428.7|99449.1|99424.1|99455.8|99430.8|99447.5|99422.5|65
1656053490000|2022-06-24 06:51:30|99448.8|99423.8|99450.6|99425.6|99453.2|99428.2|99448.8|99423.8|57
1656053500000|2022-06-24 06:51:40|99450.4|99425.4|99453.6|99428.6|99459|99434|99450.4|99425.4|67
1656053510000|2022-06-24 06:51:50|99453.4|99428.4|99456.5|99431.5|99458.3|99433.3|99452.7|99427.7|50
1656053520000|2022-06-24 06:52:00|99456.6|99431.6|99459.8|99434.8|99460.1|99435.1|99456.6|99431.6|49
1656053530000|2022-06-24 06:52:10|99459|99434|99461.1|99436.1|99466.8|99441.8|99459|99434|50
1656053540000|2022-06-24 06:52:20|99460.7|99435.7|99447.2|99422.2|99462.5|99437.5|99445.2|99420.2|66
1656053550000|2022-06-24 06:52:30|99446.8|99421.8|99455.9|99430.9|99456.7|99431.7|99445.4|99420.4|61
1656053560000|2022-06-24 06:52:40|99457.2|99432.2|99450.9|99425.9|99457.4|99432.4|99450.9|99425.9|46
1656053570000|2022-06-24 06:52:50|99445.9|99420.9|99442.4|99417.4|99448.5|99423.5|99441.4|99416.4|38
1656053580000|2022-06-24 06:53:00|99446.4|99421.4|99453.3|99428.3|99453.3|99428.3|99440.5|99415.5|54
1656053590000|2022-06-24 06:53:10|99453.1|99428.1|99448.5|99423.5|99454.6|99429.6|99445.6|99420.6|57
1656053600000|2022-06-24 06:53:20|99448.1|99423.1|99450.2|99425.2|99453|99428|99448.1|99423.1|51
1656053610000|2022-06-24 06:53:30|99451|99426|99466.2|99441.2|99466.2|99441.2|99449.2|99424.2|56
1656053620000|2022-06-24 06:53:40|99466.5|99441.5|99465.1|99440.1|99469.3|99444.3|99464.7|99439.7|55
1656053630000|2022-06-24 06:53:50|99464.7|99439.7|99460.6|99435.6|99465|99440|99459.1|99434.1|52
1656053640000|2022-06-24 06:54:00|99461.5|99436.5|99466.7|99441.7|99466.7|99441.7|99459.2|99434.2|45
1656053650000|2022-06-24 06:54:10|99465.4|99440.4|99464.1|99439.1|99472.3|99447.3|99461.8|99436.8|58
1656053660000|2022-06-24 06:54:20|99463.9|99438.9|99462.1|99437.1|99464.7|99439.7|99459.2|99434.2|56
1656053670000|2022-06-24 06:54:30|99461.7|99436.7|99458.7|99433.7|99462.7|99437.7|99457.7|99432.7|46
1656053680000|2022-06-24 06:54:40|99458|99433|99454.6|99429.6|99458.4|99433.4|99453.2|99428.2|29
1656053690000|2022-06-24 06:54:50|99456|99431|99475.4|99450.4|99475.7|99450.7|99451.6|99426.6|55
1656053700000|2022-06-24 06:55:00|99472.7|99447.7|99486.4|99461.4|99488.5|99463.5|99471.9|99446.9|66
1656053710000|2022-06-24 06:55:10|99485.4|99460.4|99500.9|99475.9|99500.9|99475.9|99482.5|99457.5|65
1656053720000|2022-06-24 06:55:20|99499.2|99474.2|99498.3|99473.3|99500.9|99475.9|99497.6|99472.6|53
1656053730000|2022-06-24 06:55:30|99498.4|99473.4|99498.5|99473.5|99499.5|99474.5|99496.6|99471.6|40
1656053740000|2022-06-24 06:55:40|99497.4|99472.4|99511.8|99486.8|99512.2|99487.2|99497.2|99472.2|60
1656053750000|2022-06-24 06:55:50|99512|99487|99497.2|99472.2|99512.4|99487.4|99494.2|99469.2|59
1656053760000|2022-06-24 06:56:00|99499.8|99474.8|99491.3|99466.3|99504.2|99479.2|99488.3|99463.3|72
1656053770000|2022-06-24 06:56:10|99492.1|99467.1|99485.1|99460.1|99495.1|99470.1|99483.5|99458.5|60
1656053780000|2022-06-24 06:56:20|99486|99461|99487.6|99462.6|99488.6|99463.6|99483.7|99458.7|65
1656053790000|2022-06-24 06:56:30|99487.3|99462.3|99501.4|99476.4|99501.4|99476.4|99484.9|99459.9|47
1656053800000|2022-06-24 06:56:40|99499.9|99474.9|99510.4|99485.4|99511.9|99486.9|99497.2|99472.2|67
1656053810000|2022-06-24 06:56:50|99509.1|99484.1|99515.1|99490.1|99517.4|99492.4|99508.8|99483.8|56
1656053820000|2022-06-24 06:57:00|99514.9|99489.9|99489.9|99464.9|99516.4|99491.4|99489.8|99464.8|57
1656053830000|2022-06-24 06:57:10|99490.6|99465.6|99485.6|99460.6|99492|99467|99485.6|99460.6|50
1656053840000|2022-06-24 06:57:20|99486.2|99461.2|99505.2|99480.2|99518.7|99493.7|99484.4|99459.4|69
1656053850000|2022-06-24 06:57:30|99507.2|99482.2|99520.4|99495.4|99534.8|99497.8|99502.8|99477.8|74
1656053860000|2022-06-24 06:57:40|99520.5|99495.5|99529.6|99504.6|99530|99505|99519.1|99494.1|64
1656053870000|2022-06-24 06:57:50|99529.8|99504.8|99524.6|99499.6|99529.8|99504.8|99518.6|99493.6|74
1656053880000|2022-06-24 06:58:00|99523.3|99498.3|99523.5|99498.5|99527.6|99502.6|99521.5|99496.5|63
1656053890000|2022-06-24 06:58:10|99523.9|99498.9|99521.6|99496.6|99527.8|99502.8|99518.4|99493.4|63
1656053900000|2022-06-24 06:58:20|99520.4|99495.4|99520.4|99495.4|99524|99499|99518.1|99493.1|69
1656053910000|2022-06-24 06:58:30|99521.2|99496.2|99517.2|99492.2|99522.2|99497.2|99512.9|99487.9|65
1656053920000|2022-06-24 06:58:40|99518.1|99493.1|99518|99493|99521.9|99496.9|99516.6|99491.6|59
1656053930000|2022-06-24 06:58:50|99518.6|99493.6|99485.1|99460.1|99518.8|99493.8|99485.1|99460.1|67
1656053940000|2022-06-24 06:59:00|99485.4|99460.4|99472|99447|99503.9|99478.9|99472|99447|77
1656053950000|2022-06-24 06:59:10|99471.7|99446.7|99475.4|99450.4|99479.8|99454.8|99470.5|99445.5|69
1656053960000|2022-06-24 06:59:20|99477.3|99452.3|99491|99466|99492|99467|99473.9|99448.9|63
1656053970000|2022-06-24 06:59:30|99490.8|99465.8|99501.5|99476.5|99507.7|99482.7|99489.9|99464.9|59
1656053980000|2022-06-24 06:59:40|99500.7|99475.7|99493.8|99468.8|99502.9|99477.9|99486.4|99461.4|67
1656053990000|2022-06-24 06:59:50|99493.4|99468.4|99494.5|99469.5|99500.1|99475.1|99485.2|99460.2|63
1656054000000|2022-06-24 07:00:00|99496.2|99471.2|99477.9|99452.9|99503.7|99478.7|99477.5|99448.6|74
1656054010000|2022-06-24 07:00:10|99476.2|99451.2|99478.5|99453.5|99483.3|99458.3|99461.4|99436.4|73
1656054020000|2022-06-24 07:00:20|99477|99452|99487.4|99462.4|99494.7|99469.7|99473.1|99448.1|60
1656054030000|2022-06-24 07:00:30|99486.1|99461.1|99491.8|99466.8|99497.8|99472.8|99485.1|99460.1|58
1656054040000|2022-06-24 07:00:40|99491.6|99466.6|99479.4|99454.4|99499.6|99474.6|99479|99454|72
1656054050000|2022-06-24 07:00:50|99480.2|99455.2|99471.5|99446.5|99488.3|99463.3|99465.5|99440.5|68
1656054060000|2022-06-24 07:01:00|99473.1|99448.1|99490.1|99465.1|99493.3|99468.3|99472.1|99447.1|70
1656054070000|2022-06-24 07:01:10|99490.4|99465.4|99496.8|99471.8|99498.2|99473.2|99490.4|99465.4|68
1656054080000|2022-06-24 07:01:20|99496.6|99471.6|99498.9|99473.9|99498.9|99473.9|99489.2|99464.2|66
1656054090000|2022-06-24 07:01:30|99500.7|99475.7|99483.5|99458.5|99506.4|99481.4|99477.5|99452.5|73
1656054100000|2022-06-24 07:01:40|99485.1|99460.1|99484.6|99459.6|99488.9|99463.9|99480.2|99455.2|69
1656054110000|2022-06-24 07:01:50|99484.3|99459.3|99481.1|99456.1|99491.6|99466.6|99479.1|99454.1|64
1656054120000|2022-06-24 07:02:00|99481.2|99456.2|99479.8|99454.8|99483.9|99458.9|99477.8|99452.8|57
1656054130000|2022-06-24 07:02:10|99479.9|99454.9|99471.4|99446.4|99484.2|99459.2|99471.4|99446.4|45
1656054140000|2022-06-24 07:02:20|99469.2|99444.2|99472.8|99447.8|99480|99455|99466|99441|71
1656054150000|2022-06-24 07:02:30|99472.1|99447.1|99474.3|99449.3|99474.5|99449.5|99468.2|99443.2|63
1656054160000|2022-06-24 07:02:40|99475|99450|99481.8|99456.8|99485.6|99460.6|99467.7|99442.7|67
1656054170000|2022-06-24 07:02:50|99482.1|99457.1|99525|99475|99566.2|99516.2|99482.1|99457.1|65
1656054180000|2022-06-24 07:03:00|99524.2|99474.2|99540.8|99515.8|99544.6|99516|99515.6|99474.2|71
1656054190000|2022-06-24 07:03:10|99541.5|99516.5|99543.8|99518.8|99560.4|99525.8|99534.3|99509.3|70
1656054200000|2022-06-24 07:03:20|99537.4|99512.4|99530.4|99505.4|99639|99551.1|99530.1|99490.5|77
1656054210000|2022-06-24 07:03:30|99530.7|99505.7|99542.6|99492.6|99561.3|99517.6|99529.6|99491.7|74
1656054220000|2022-06-24 07:03:40|99543.2|99493.2|99535|99510|99558.6|99520.3|99526.4|99492.3|76
1656054230000|2022-06-24 07:03:50|99534.6|99509.6|99542.5|99517.5|99543.8|99518.8|99529.1|99504.1|77
1656054240000|2022-06-24 07:04:00|99542.6|99517.6|99553.5|99528.5|99553.5|99528.5|99541.5|99516.5|66
1656054250000|2022-06-24 07:04:10|99553.6|99528.6|99547.6|99522.6|99556.2|99531.2|99539.2|99514.2|68
1656054260000|2022-06-24 07:04:20|99546.5|99521.5|99555.2|99530.2|99556.2|99531.2|99546.5|99521.5|65
1656054270000|2022-06-24 07:04:30|99555.5|99530.5|99560.6|99535.6|99563.9|99538.9|99555.5|99530.5|59
1656054280000|2022-06-24 07:04:40|99560.7|99535.7|99578.9|99553.9|99578.9|99553.9|99560.7|99535.7|55
1656054290000|2022-06-24 07:04:50|99578.1|99553.1|99623.1|99598.1|99682.8|99599.3|99574.2|99527.3|75
1656054300000|2022-06-24 07:05:00|99622.9|99597.9|99606.2|99581.2|99623.5|99598.5|99600.3|99554.9|70
1656054310000|2022-06-24 07:05:10|99607|99582|99623.8|99598.8|99637.1|99599.7|99605.3|99580.3|71
1656054320000|2022-06-24 07:05:20|99621|99596|99623.5|99598.5|99718.2|99645.3|99620.6|99578|77
1656054330000|2022-06-24 07:05:30|99624|99599|99628.8|99603.8|99649.9|99606.3|99619.8|99585.5|57
1656054340000|2022-06-24 07:05:40|99628.7|99603.7|99632.9|99582.9|99647.1|99603.7|99618.2|99578.8|68
1656054350000|2022-06-24 07:05:50|99634.6|99584.6|99634|99609|99643|99609.5|99624.8|99582.6|60
1656054360000|2022-06-24 07:06:00|99633.9|99608.9|99636.8|99611.8|99642.4|99617.4|99632.7|99607.7|53
1656054370000|2022-06-24 07:06:10|99637|99612|99618.5|99593.5|99657.8|99612|99617.4|99581|67
1656054380000|2022-06-24 07:06:20|99620.7|99595.7|99629.2|99604.2|99713.3|99615.6|99610.7|99566.5|69
1656054390000|2022-06-24 07:06:30|99629|99604|99637.9|99612.9|99639.4|99614.4|99629|99604|50
1656054400000|2022-06-24 07:06:40|99637.7|99612.7|99628.8|99603.8|99662.8|99614.2|99628.6|99590.6|64
1656054410000|2022-06-24 07:06:50|99629.3|99604.3|99649.7|99599.7|99655.4|99613|99616.1|99591.1|68
1656054420000|2022-06-24 07:07:00|99648|99598|99630.5|99580.5|99650.7|99600.7|99630.4|99580.4|59
1656054430000|2022-06-24 07:07:10|99631.5|99581.5|99622.4|99597.4|99636.1|99599.4|99616.4|99578.6|67
1656054440000|2022-06-24 07:07:20|99624.7|99599.7|99638.3|99613.3|99654|99618.6|99615|99578.6|66
1656054450000|2022-06-24 07:07:30|99638.5|99613.5|99626.2|99601.2|99650.1|99617.4|99623.5|99597.8|68
1656054460000|2022-06-24 07:07:40|99629.4|99604.4|99678.6|99628.6|99679|99629|99628|99590.8|72
1656054470000|2022-06-24 07:07:50|99674.2|99624.2|99661.1|99611.1|99688.5|99645.1|99642.5|99606.8|74
1656054480000|2022-06-24 07:08:00|99661.3|99611.3|99662.2|99612.2|99665.4|99628.2|99649.9|99610.7|54
1656054490000|2022-06-24 07:08:10|99654.9|99604.9|99642.4|99617.4|99654.9|99627.5|99641.3|99604.9|58
1656054500000|2022-06-24 07:08:20|99642.6|99617.6|99629.2|99604.2|99644.9|99618.3|99628|99594.9|68
1656054510000|2022-06-24 07:08:30|99629.6|99604.6|99646.9|99621.9|99686.1|99636.1|99627.2|99602.2|75
1656054520000|2022-06-24 07:08:40|99647.2|99622.2|99636|99611|99651.9|99626.9|99632.3|99601.3|55
1656054530000|2022-06-24 07:08:50|99636.1|99611.1|99630.4|99605.4|99636.2|99611.2|99628.3|99603.3|47
1656054540000|2022-06-24 07:09:00|99630|99605|99632.4|99607.4|99634.7|99609.7|99628.6|99603.6|60
1656054550000|2022-06-24 07:09:10|99631.5|99606.5|99613.9|99588.9|99645.5|99607.4|99611|99586|67
1656054560000|2022-06-24 07:09:20|99611.8|99586.8|99600.6|99575.6|99616.6|99591.6|99600.6|99575.6|67
1656054570000|2022-06-24 07:09:30|99603|99578|99593.8|99568.8|99606.4|99581.4|99593.3|99568.3|65
1656054580000|2022-06-24 07:09:40|99593.4|99568.4|99593.3|99568.3|99601.6|99576.6|99592|99567|70
1656054590000|2022-06-24 07:09:50|99593.2|99568.2|99596|99571|99602.6|99577.6|99593.2|99568.2|59
1656054600000|2022-06-24 07:10:00|99596.4|99571.4|99589|99564|99597.9|99572.9|99584.2|99559.2|70
1656054610000|2022-06-24 07:10:10|99589.1|99564.1|99578.2|99553.2|99596.7|99571.7|99578.2|99553.2|69
1656054620000|2022-06-24 07:10:20|99575.7|99550.7|99583.9|99558.9|99585.3|99560.3|99573.3|99548.3|54
1656054630000|2022-06-24 07:10:30|99584.4|99559.4|99572.4|99547.4|99588.2|99563.2|99566.5|99541.5|62
1656054640000|2022-06-24 07:10:40|99571.2|99546.2|99563.7|99538.7|99572.6|99547.6|99561.1|99536.1|49
1656054650000|2022-06-24 07:10:50|99563.8|99538.8|99555|99530|99566.9|99541.9|99553.7|99528.7|48
1656054660000|2022-06-24 07:11:00|99554.7|99529.7|99566.4|99541.4|99574.6|99549.6|99554.6|99529.6|52
1656054670000|2022-06-24 07:11:10|99563.2|99538.2|99584.5|99534.5|99585.2|99547.2|99557|99518.2|71
1656054680000|2022-06-24 07:11:20|99585.9|99535.9|99582.8|99557.8|99589.5|99557.8|99569.2|99535.9|72
1656054690000|2022-06-24 07:11:30|99584.2|99559.2|99617|99592|99631|99594.6|99584.2|99553.7|72
1656054700000|2022-06-24 07:11:40|99619.2|99594.2|99609.3|99584.3|99619.2|99594.2|99607.3|99582.3|65
1656054710000|2022-06-24 07:11:50|99608.2|99583.2|99616.4|99591.4|99619.5|99594.5|99606|99581|65
1656054720000|2022-06-24 07:12:00|99616|99591|99634.4|99609.4|99634.4|99609.4|99616|99591|62
1656054730000|2022-06-24 07:12:10|99634.2|99609.2|99636.2|99611.2|99637.2|99612.2|99634.2|99609.2|45
1656054740000|2022-06-24 07:12:20|99636.1|99611.1|99638.8|99613.8|99639.7|99614.7|99636.1|99611.1|57
1656054750000|2022-06-24 07:12:30|99640.6|99615.6|99656|99606|99665.9|99628.1|99639.2|99596.4|65
1656054760000|2022-06-24 07:12:40|99656.5|99606.5|99630.7|99605.7|99656.5|99608.2|99629.9|99595|52
1656054770000|2022-06-24 07:12:50|99630.8|99605.8|99609.5|99584.5|99633.6|99608.1|99608.7|99582.2|65
1656054780000|2022-06-24 07:13:00|99610.4|99585.4|99633.6|99608.6|99720.6|99615.8|99610.4|99580.5|64
1656054790000|2022-06-24 07:13:10|99633.5|99608.5|99637.5|99612.5|99641.2|99616.2|99633.2|99608.2|50
1656054800000|2022-06-24 07:13:20|99636.7|99611.7|99629.1|99604.1|99637|99612|99627.1|99602.1|53
1656054810000|2022-06-24 07:13:30|99629.6|99604.6|99607.6|99557.6|99629.6|99604.6|99605.1|99555.1|57
1656054820000|2022-06-24 07:13:40|99607|99557|99594.8|99569.8|99618.7|99573.7|99590.3|99557|65
1656054830000|2022-06-24 07:13:50|99594.6|99569.6|99625.7|99575.7|99625.7|99586.7|99594.5|99569.5|62
1656054840000|2022-06-24 07:14:00|99611.5|99586.5|99586.3|99561.3|99616|99591|99586.3|99547.3|63
1656054850000|2022-06-24 07:14:10|99587.1|99562.1|99632.3|99582.3|99642.2|99592.2|99586.6|99561.6|73
1656054860000|2022-06-24 07:14:20|99633.3|99583.3|99602.5|99577.5|99633.3|99588.8|99600.3|99575.3|57
1656054870000|2022-06-24 07:14:30|99601.6|99576.6|99638.4|99588.4|99644.3|99619.3|99599.9|99574.9|70
1656054880000|2022-06-24 07:14:40|99637.1|99587.1|99629.2|99604.2|99643.7|99608.3|99625.6|99587.1|58
1656054890000|2022-06-24 07:14:50|99629|99604|99652.6|99627.6|99655.2|99630.2|99627.7|99602.7|67
1656054900000|2022-06-24 07:15:00|99651.7|99626.7|99635.8|99610.8|99653.1|99628.1|99635.8|99610.8|73
1656054910000|2022-06-24 07:15:10|99636.1|99611.1|99642.1|99617.1|99642.1|99617.1|99634.8|99609.8|61
1656054920000|2022-06-24 07:15:20|99641.8|99616.8|99646.2|99621.2|99646.2|99621.2|99636|99611|61
1656054930000|2022-06-24 07:15:30|99647.7|99622.7|99649.6|99624.6|99675.9|99628.8|99640|99598.8|69
1656054940000|2022-06-24 07:15:40|99649.7|99624.7|99665|99615|99682.8|99633.5|99647.8|99615|59
1656054950000|2022-06-24 07:15:50|99666.3|99616.3|99683.1|99633.1|99684.5|99634.5|99665.4|99615.4|65
1656054960000|2022-06-24 07:16:00|99683.8|99633.8|99670.4|99645.4|99684.4|99649.8|99667.7|99630.2|59
1656054970000|2022-06-24 07:16:10|99668.8|99643.8|99673.4|99648.4|99766.9|99684|99668|99612.2|73
1656054980000|2022-06-24 07:16:20|99676.2|99651.2|99674|99649|99698|99652|99666.3|99636.2|66
1656054990000|2022-06-24 07:16:30|99673.5|99648.5|99672.3|99647.3|99695.4|99657.9|99671.4|99641.8|70
1656055000000|2022-06-24 07:16:40|99671.9|99646.9|99672.6|99647.6|99673.9|99648.9|99665.2|99640.2|70
1656055010000|2022-06-24 07:16:50|99671.6|99646.6|99680.1|99655.1|99688.2|99663.2|99671.6|99646.6|62
1656055020000|2022-06-24 07:17:00|99681.1|99656.1|99730.2|99680.2|99784|99688.9|99680.3|99631.2|72
1656055030000|2022-06-24 07:17:10|99728.8|99678.8|99689.4|99639.4|99730.3|99694.9|99689.4|99639.4|70
1656055040000|2022-06-24 07:17:20|99691.4|99641.4|99719.1|99694.1|99770.6|99696.7|99691.4|99628.8|72
1656055050000|2022-06-24 07:17:30|99727.9|99677.9|99715|99665|99803.1|99704|99690.1|99639.1|79
1656055060000|2022-06-24 07:17:40|99714.2|99664.2|99702.4|99652.4|99718|99673.1|99680.6|99643.2|71
1656055070000|2022-06-24 07:17:50|99690.8|99665.8|99705.4|99680.4|99717.7|99682|99690.5|99659.3|65
1656055080000|2022-06-24 07:18:00|99705.2|99680.2|99713.7|99688.7|99722.3|99697.3|99705.2|99680.2|69
1656055090000|2022-06-24 07:18:10|99709.4|99684.4|99717.7|99692.7|99725.1|99700.1|99701.8|99660.9|67
1656055100000|2022-06-24 07:18:20|99716.8|99691.8|99703.3|99653.3|99719.9|99694.9|99692.9|99652.3|69
1656055110000|2022-06-24 07:18:30|99705.6|99655.6|99704|99654|99707|99677.7|99690.5|99652.3|64
1656055120000|2022-06-24 07:18:40|99703.1|99653.1|99696.5|99671.5|99709.6|99674.6|99687.6|99653.1|67
1656055130000|2022-06-24 07:18:50|99696.8|99671.8|99681.1|99656.1|99696.8|99671.8|99680.6|99655.6|61
1656055140000|2022-06-24 07:19:00|99680.5|99655.5|99671.9|99646.9|99681.7|99655.5|99668.3|99631.5|68
1656055150000|2022-06-24 07:19:10|99669.9|99644.9|99661.1|99636.1|99672.4|99645.2|99637.3|99604.9|72
1656055160000|2022-06-24 07:19:20|99661|99636|99685.4|99660.4|99685.4|99660.4|99642.3|99617.3|69
1656055170000|2022-06-24 07:19:30|99684.9|99659.9|99692.9|99667.9|99693.7|99668.7|99684.9|99659.9|55
1656055180000|2022-06-24 07:19:40|99694.8|99669.8|99703.4|99678.4|99703.9|99678.9|99687.9|99646|68
1656055190000|2022-06-24 07:19:50|99705.8|99680.8|99723|99698|99725.7|99700.7|99703.8|99678.8|65
1656055200000|2022-06-24 07:20:00|99723.7|99698.7|99724.6|99699.6|99731.8|99706.8|99721.6|99696.6|63
1656055210000|2022-06-24 07:20:10|99724.5|99699.5|99734.5|99709.5|99734.7|99709.7|99724.5|99699.5|66
1656055220000|2022-06-24 07:20:20|99734.4|99709.4|99727.9|99702.9|99738.6|99713.6|99727.1|99702.1|74
1656055230000|2022-06-24 07:20:30|99728.4|99703.4|99733.4|99708.4|99733.4|99708.4|99723.8|99698.8|65
1656055240000|2022-06-24 07:20:40|99733.7|99708.7|99724.7|99699.7|99735.3|99710.3|99724.7|99699.7|65
1656055250000|2022-06-24 07:20:50|99725.4|99700.4|99725.7|99700.7|99731.5|99706.5|99724.4|99699.4|62
1656055260000|2022-06-24 07:21:00|99724.2|99699.2|99735.3|99710.3|99735.3|99710.3|99715.2|99690.2|73
1656055270000|2022-06-24 07:21:10|99736.9|99711.9|99710.3|99685.3|99743.7|99718.7|99707.1|99682.1|79
1656055280000|2022-06-24 07:21:20|99710.2|99685.2|99701.9|99676.9|99711|99686|99697.4|99672.4|69
1656055290000|2022-06-24 07:21:30|99701|99676|99687.9|99662.9|99701.5|99676.5|99687.2|99662.2|68
1656055300000|2022-06-24 07:21:40|99688.9|99663.9|99697.9|99672.9|99698.6|99673.6|99685.4|99660.4|59
1656055310000|2022-06-24 07:21:50|99698.8|99673.8|99704|99679|99705.5|99680.5|99697.6|99672.6|61
1656055320000|2022-06-24 07:22:00|99703.9|99678.9|99703.6|99678.6|99706.6|99681.6|99700.3|99675.3|54
1656055330000|2022-06-24 07:22:10|99703.8|99678.8|99701.6|99676.6|99704|99679|99691.4|99666.4|61
1656055340000|2022-06-24 07:22:20|99701.5|99676.5|99716.2|99691.2|99717.6|99692.6|99701.4|99676.4|57
1656055350000|2022-06-24 07:22:30|99715.6|99690.6|99717.2|99692.2|99718.3|99693.3|99714.6|99689.6|51
1656055360000|2022-06-24 07:22:40|99717.1|99692.1|99716|99691|99724.8|99699.8|99711.9|99686.9|53
1656055370000|2022-06-24 07:22:50|99717.4|99692.4|99697.7|99672.7|99717.4|99692.4|99696.4|99671.4|58
1656055380000|2022-06-24 07:23:00|99697.6|99672.6|99710.4|99685.4|99711.2|99686.2|99694.3|99669.3|68
1656055390000|2022-06-24 07:23:10|99710.2|99685.2|99715.9|99690.9|99720.6|99695.6|99707.6|99682.6|68
1656055400000|2022-06-24 07:23:20|99715.7|99690.7|99705.2|99680.2|99715.7|99690.7|99699.5|99674.5|56
1656055410000|2022-06-24 07:23:30|99705.3|99680.3|99712.2|99687.2|99712.8|99687.8|99703.9|99678.9|58
1656055420000|2022-06-24 07:23:40|99711.8|99686.8|99721.2|99696.2|99726.1|99701.1|99710|99685|65
1656055430000|2022-06-24 07:23:50|99721.5|99696.5|99696.6|99671.6|99723.2|99698.2|99696.5|99671.5|50
1656055440000|2022-06-24 07:24:00|99698.6|99673.6|99699.7|99674.7|99710|99685|99696.6|99671.6|65
1656055450000|2022-06-24 07:24:10|99698|99673|99730.4|99705.4|99770|99720|99698|99673|72
1656055460000|2022-06-24 07:24:20|99731|99706|99762.7|99712.7|99778.9|99728.9|99728.6|99687.4|73
1656055470000|2022-06-24 07:24:30|99764.2|99714.2|99745.3|99695.3|99766.6|99716.6|99744.1|99694.1|78
1656055480000|2022-06-24 07:24:40|99745.2|99695.2|99736.1|99711.1|99745.8|99715.5|99731.6|99695.2|49
1656055490000|2022-06-24 07:24:50|99736.8|99711.8|99733|99708|99741.3|99716.3|99733|99708|48
1656055500000|2022-06-24 07:25:00|99734.2|99709.2|99738.6|99713.6|99756.7|99719.2|99734|99705.4|55
1656055510000|2022-06-24 07:25:10|99738.7|99713.7|99733.5|99708.5|99739.8|99714.8|99733.5|99708.5|57
1656055520000|2022-06-24 07:25:20|99733.6|99708.6|99724|99699|99734.9|99709.9|99724|99699|62
1656055530000|2022-06-24 07:25:30|99725.2|99700.2|99729.2|99704.2|99729.3|99704.3|99720|99695|59
1656055540000|2022-06-24 07:25:40|99728.5|99703.5|99731.6|99706.6|99735.5|99710.5|99728.5|99703.5|66
1656055550000|2022-06-24 07:25:50|99731.5|99706.5|99774.5|99749.5|99784.4|99749.5|99731.5|99706.5|73
1656055560000|2022-06-24 07:26:00|99771.9|99746.9|99794.6|99744.6|99795.4|99749.6|99764.3|99724.4|71
1656055570000|2022-06-24 07:26:10|99791.9|99741.9|99779|99754|99791.9|99755.1|99763.3|99726.2|66
1656055580000|2022-06-24 07:26:20|99779.3|99754.3|99778.4|99753.4|99793.9|99761.7|99767.5|99730.7|68
1656055590000|2022-06-24 07:26:30|99778.6|99753.6|99786.2|99736.2|99807.4|99757.4|99767.4|99729.7|73
1656055600000|2022-06-24 07:26:40|99786|99736|99772.1|99747.1|99792|99747.7|99765.4|99727.8|76
1656055610000|2022-06-24 07:26:50|99771.6|99746.6|99757.1|99732.1|99771.9|99746.9|99754.8|99729.8|57
1656055620000|2022-06-24 07:27:00|99755.5|99730.5|99739.3|99714.3|99755.5|99730.5|99737.1|99712.1|50
1656055630000|2022-06-24 07:27:10|99739.4|99714.4|99740.4|99715.4|99740.5|99715.5|99737.2|99712.2|54
1656055640000|2022-06-24 07:27:20|99741.4|99716.4|99738.7|99713.7|99744.3|99719.3|99738.7|99713.7|54
1656055650000|2022-06-24 07:27:30|99738.9|99713.9|99731.8|99706.8|99738.9|99713.9|99728.6|99703.6|47
1656055660000|2022-06-24 07:27:40|99731.9|99706.9|99720.4|99695.4|99731.9|99706.9|99711.1|99686.1|63
1656055670000|2022-06-24 07:27:50|99720.6|99695.6|99723.3|99698.3|99731.1|99706.1|99719.9|99694.9|65
1656055680000|2022-06-24 07:28:00|99722.6|99697.6|99718.7|99693.7|99722.9|99697.9|99712.3|99687.3|63
1656055690000|2022-06-24 07:28:10|99716.6|99691.6|99730.9|99705.9|99730.9|99705.9|99716.6|99691.6|62
1656055700000|2022-06-24 07:28:20|99728.6|99703.6|99733.4|99708.4|99741.3|99716.3|99726.3|99701.3|62
1656055710000|2022-06-24 07:28:30|99733.7|99708.7|99752.9|99727.9|99756.1|99731.1|99733.7|99708.7|65
1656055720000|2022-06-24 07:28:40|99752.2|99727.2|99718.8|99693.8|99758.4|99733.4|99718.8|99693.8|69
1656055730000|2022-06-24 07:28:50|99717.8|99692.8|99717.9|99692.9|99732.3|99707.3|99717.5|99692.5|61
1656055740000|2022-06-24 07:29:00|99716.6|99691.6|99729.5|99704.5|99731.2|99706.2|99716.6|99691.6|69
1656055750000|2022-06-24 07:29:10|99730.2|99705.2|99732.5|99707.5|99737.4|99712.4|99728.9|99703.9|68
1656055760000|2022-06-24 07:29:20|99732.7|99707.7|99709.8|99684.8|99732.7|99707.7|99709.8|99684.8|66
1656055770000|2022-06-24 07:29:30|99708.2|99683.2|99701.8|99676.8|99712.1|99687.1|99701.8|99676.8|62
1656055780000|2022-06-24 07:29:40|99702.7|99677.7|99713.6|99688.6|99715.9|99690.9|99701.6|99676.6|60
1656055790000|2022-06-24 07:29:50|99713.2|99688.2|99714.8|99689.8|99719.3|99694.3|99712.1|99687.1|60
1656055800000|2022-06-24 07:30:00|99713.7|99688.7|99722|99697|99730.4|99705.4|99713.7|99688.7|59
1656055810000|2022-06-24 07:30:10|99721.9|99696.9|99704.3|99679.3|99722.1|99697.1|99702.5|99677.5|64
1656055820000|2022-06-24 07:30:20|99704.4|99679.4|99724.9|99699.9|99729.4|99704.4|99703.7|99678.7|69
1656055830000|2022-06-24 07:30:30|99725.3|99700.3|99722.6|99697.6|99725.3|99700.3|99720.1|99695.1|58
1656055840000|2022-06-24 07:30:40|99723|99698|99704.7|99679.7|99723|99698|99704|99679|67
1656055850000|2022-06-24 07:30:50|99704.6|99679.6|99704.9|99679.9|99704.9|99679.9|99698.9|99673.9|56
1656055860000|2022-06-24 07:31:00|99706|99681|99693.8|99668.8|99709.8|99684.8|99688.5|99663.5|74
1656055870000|2022-06-24 07:31:10|99693.4|99668.4|99678.1|99653.1|99693.4|99668.4|99666.3|99641.3|69
1656055880000|2022-06-24 07:31:20|99677.2|99652.2|99675.3|99650.3|99682.5|99657.5|99664.5|99639.5|68
1656055890000|2022-06-24 07:31:30|99673.9|99648.9|99672.3|99647.3|99676.2|99651.2|99670|99645|57
1656055900000|2022-06-24 07:31:40|99672.2|99647.2|99685|99660|99688.5|99663.5|99672.2|99647.2|68
1656055910000|2022-06-24 07:31:50|99684.8|99659.8|99687.3|99662.3|99691.1|99666.1|99680.8|99655.8|58
1656055920000|2022-06-24 07:32:00|99685.6|99660.6|99688.9|99663.9|99692.2|99667.2|99685.3|99660.3|66
1656055930000|2022-06-24 07:32:10|99688.6|99663.6|99686|99661|99689.5|99664.5|99684.1|99659.1|53
1656055940000|2022-06-24 07:32:20|99686.2|99661.2|99686.3|99661.3|99688.1|99663.1|99686.1|99661.1|38
1656055950000|2022-06-24 07:32:30|99686.4|99661.4|99689.8|99664.8|99695.9|99670.9|99683.7|99658.7|65
1656055960000|2022-06-24 07:32:40|99689.9|99664.9|99691.8|99666.8|99700.9|99675.9|99688.1|99663.1|70
1656055970000|2022-06-24 07:32:50|99692.7|99667.7|99687.1|99662.1|99692.7|99667.7|99681.8|99656.8|58
1656055980000|2022-06-24 07:33:00|99688.6|99663.6|99709.2|99684.2|99710.5|99685.5|99686.7|99661.7|53
1656055990000|2022-06-24 07:33:10|99709.3|99684.3|99709.4|99684.4|99711.1|99686.1|99704.5|99679.5|58
1656056000000|2022-06-24 07:33:20|99709.2|99684.2|99698.6|99673.6|99709.5|99684.5|99698.6|99673.6|57
1656056010000|2022-06-24 07:33:30|99700.2|99675.2|99702.9|99677.9|99704.3|99679.3|99700.1|99675.1|34
1656056020000|2022-06-24 07:33:40|99703.5|99678.5|99705.6|99680.6|99711.7|99686.7|99703.4|99678.4|43
1656056030000|2022-06-24 07:33:50|99706.6|99681.6|99682.6|99657.6|99707.1|99682.1|99673.5|99648.5|63
1656056040000|2022-06-24 07:34:00|99683.6|99658.6|99689.9|99664.9|99690.3|99665.3|99680.1|99655.1|65
1656056050000|2022-06-24 07:34:10|99691.3|99666.3|99683.1|99658.1|99691.3|99666.3|99675.7|99650.7|66
1656056060000|2022-06-24 07:34:20|99681.6|99656.6|99658.5|99633.5|99683.4|99658.4|99657.6|99632.6|68
1656056070000|2022-06-24 07:34:30|99657.9|99632.9|99658.6|99633.6|99659.6|99634.6|99657|99632|49
1656056080000|2022-06-24 07:34:40|99659.1|99634.1|99651.6|99626.6|99662.9|99637.9|99651.6|99626.6|40
1656056090000|2022-06-24 07:34:50|99651.9|99626.9|99648.3|99623.3|99654.2|99629.2|99645.2|99620.2|54
1656056100000|2022-06-24 07:35:00|99649.1|99624.1|99648.2|99623.2|99649.1|99624.1|99641.1|99616.1|57
1656056110000|2022-06-24 07:35:10|99648.7|99623.7|99647.2|99622.2|99654.6|99629.6|99646.4|99621.4|66
1656056120000|2022-06-24 07:35:20|99646.7|99621.7|99651.5|99626.5|99654.2|99629.2|99645.6|99620.6|52
1656056130000|2022-06-24 07:35:30|99651.2|99626.2|99639.6|99614.6|99651.3|99626.3|99635.1|99610.1|56
1656056140000|2022-06-24 07:35:40|99639.2|99614.2|99637.9|99612.9|99643.7|99618.7|99637.1|99612.1|52
1656056150000|2022-06-24 07:35:50|99638.5|99613.5|99655.3|99630.3|99656|99631|99633.6|99608.6|59
1656056160000|2022-06-24 07:36:00|99655.4|99630.4|99649.6|99624.6|99657.4|99632.4|99648.1|99623.1|66
1656056170000|2022-06-24 07:36:10|99648.8|99623.8|99623|99598|99649.7|99624.7|99622.5|99597.5|68
1656056180000|2022-06-24 07:36:20|99622.5|99597.5|99611.9|99586.9|99623.4|99598.4|99611.4|99586.4|51
1656056190000|2022-06-24 07:36:30|99611.6|99586.6|99613.2|99588.2|99613.2|99588.2|99611.2|99586.2|36
1656056200000|2022-06-24 07:36:40|99612.9|99587.9|99609.3|99584.3|99614.9|99589.9|99606.9|99581.9|34
1656056210000|2022-06-24 07:36:50|99608.1|99583.1|99592.2|99567.2|99608.8|99583.8|99590.7|99565.7|58
1656056220000|2022-06-24 07:37:00|99591.9|99566.9|99585.8|99560.8|99594.6|99569.6|99584.9|99559.9|56
1656056230000|2022-06-24 07:37:10|99586.9|99561.9|99592.7|99567.7|99593.9|99568.9|99586.9|99561.9|50
1656056240000|2022-06-24 07:37:20|99592.3|99567.3|99567.9|99542.9|99592.9|99567.9|99567.9|99542.9|61
1656056250000|2022-06-24 07:37:30|99570.1|99545.1|99570.8|99545.8|99580.5|99555.5|99566.1|99541.1|68
1656056260000|2022-06-24 07:37:40|99571.6|99546.6|99565.6|99540.6|99572.3|99547.3|99561.4|99536.4|62
1656056270000|2022-06-24 07:37:50|99565.1|99540.1|99571|99546|99575.2|99550.2|99565.1|99540.1|53
1656056280000|2022-06-24 07:38:00|99577.8|99552.8|99578.3|99553.3|99582.5|99557.5|99569.1|99544.1|58
1656056290000|2022-06-24 07:38:10|99577.3|99552.3|99566.7|99541.7|99579|99554|99564.9|99539.9|65
1656056300000|2022-06-24 07:38:20|99566.8|99541.8|99545.2|99520.2|99566.8|99541.8|99537.3|99512.3|75
1656056310000|2022-06-24 07:38:30|99545.5|99520.5|99561|99536|99561|99536|99543|99518|76
1656056320000|2022-06-24 07:38:40|99559.5|99534.5|99571.1|99546.1|99577.8|99552.8|99559.5|99534.5|64
1656056330000|2022-06-24 07:38:50|99571.2|99546.2|99581.8|99556.8|99581.8|99556.8|99566.2|99541.2|65
1656056340000|2022-06-24 07:39:00|99582.4|99557.4|99559.6|99534.6|99583.7|99558.7|99557.6|99532.6|69
1656056350000|2022-06-24 07:39:10|99561.7|99536.7|99570|99545|99572|99547|99560|99535|62
1656056360000|2022-06-24 07:39:20|99569.4|99544.4|99572|99547|99576.9|99551.9|99565.4|99540.4|64
1656056370000|2022-06-24 07:39:30|99571.7|99546.7|99583|99558|99583|99558|99570.6|99545.6|57
1656056380000|2022-06-24 07:39:40|99585.3|99560.3|99586.1|99561.1|99586.1|99561.1|99580.7|99555.7|51
1656056390000|2022-06-24 07:39:50|99585.4|99560.4|99591.7|99566.7|99596.4|99571.4|99584.9|99559.9|58
1656056400000|2022-06-24 07:40:00|99591.4|99566.4|99592.5|99567.5|99594.5|99569.5|99586.1|99561.1|66
1656056410000|2022-06-24 07:40:10|99592.1|99567.1|99601.4|99576.4|99606.2|99581.2|99588.6|99563.6|70
1656056420000|2022-06-24 07:40:20|99602.2|99577.2|99621.2|99596.2|99638.9|99613.3|99600|99575|71
1656056430000|2022-06-24 07:40:30|99621.1|99596.1|99616.2|99591.2|99640.3|99615.3|99612.9|99587.9|68
1656056440000|2022-06-24 07:40:40|99616.7|99591.7|99612.6|99587.6|99620.2|99595.2|99605.6|99580.6|57
1656056450000|2022-06-24 07:40:50|99612.5|99587.5|99614.6|99589.6|99632.6|99592.2|99601.1|99568.9|55
1656056460000|2022-06-24 07:41:00|99612.9|99587.9|99610.3|99585.3|99613.6|99588.6|99605.8|99580.8|59
1656056470000|2022-06-24 07:41:10|99609.4|99584.4|99607.3|99582.3|99609.4|99584.4|99606.4|99581.4|39
1656056480000|2022-06-24 07:41:20|99609.9|99584.9|99615.4|99590.4|99618.1|99593.1|99607.1|99582.1|54
1656056490000|2022-06-24 07:41:30|99612.3|99587.3|99617.5|99592.5|99617.6|99592.6|99612.1|99587.1|47
1656056500000|2022-06-24 07:41:40|99617.4|99592.4|99615.7|99590.7|99617.7|99592.7|99611.5|99586.5|50
1656056510000|2022-06-24 07:41:50|99615.6|99590.6|99627.2|99577.2|99628|99590.6|99600.8|99566.8|64
1656056520000|2022-06-24 07:42:00|99607.9|99582.9|99605.7|99580.7|99627.6|99592.2|99602.4|99569.8|68
1656056530000|2022-06-24 07:42:10|99605.2|99580.2|99607.5|99557.5|99613|99580.3|99571|99542.6|73
1656056540000|2022-06-24 07:42:20|99614.9|99564.9|99588.6|99563.6|99627.6|99579|99588.6|99559.4|78
1656056550000|2022-06-24 07:42:30|99587.7|99562.7|99590.6|99565.6|99630.6|99581.2|99583.9|99558.9|67
1656056560000|2022-06-24 07:42:40|99590.5|99565.5|99599.7|99574.7|99625.1|99581.3|99580.7|99555.7|72
1656056570000|2022-06-24 07:42:50|99597.8|99572.8|99604.8|99579.8|99604.8|99579.8|99593.1|99568.1|64
1656056580000|2022-06-24 07:43:00|99604.2|99579.2|99606.4|99581.4|99607.3|99582.3|99603.9|99578.9|65
1656056590000|2022-06-24 07:43:10|99605.6|99580.6|99595.4|99570.4|99607|99582|99595.4|99570.4|59
1656056600000|2022-06-24 07:43:20|99595.6|99570.6|99593.6|99568.6|99596.7|99571.7|99589.3|99564.3|56
1656056610000|2022-06-24 07:43:30|99593.2|99568.2|99600.4|99575.4|99600.4|99575.4|99588.1|99563.1|59
1656056620000|2022-06-24 07:43:40|99600.8|99575.8|99595.3|99570.3|99601.5|99576.5|99593.3|99568.3|54
1656056630000|2022-06-24 07:43:50|99595.4|99570.4|99591.1|99566.1|99596.8|99571.8|99590.5|99565.5|61
1656056640000|2022-06-24 07:44:00|99591.9|99566.9|99587.3|99562.3|99593.3|99568.3|99583.5|99558.5|58
1656056650000|2022-06-24 07:44:10|99590.3|99565.3|99584.7|99559.7|99593.9|99568.9|99584.3|99559.3|70
1656056660000|2022-06-24 07:44:20|99584.8|99559.8|99597.9|99547.9|99604.7|99566.4|99580.3|99544.3|59
1656056670000|2022-06-24 07:44:30|99595.6|99545.6|99585.1|99560.1|99597|99567.2|99575.9|99537.5|73
1656056680000|2022-06-24 07:44:40|99580.8|99555.8|99594.2|99569.2|99614.6|99569.2|99576.3|99542.4|76
1656056690000|2022-06-24 07:44:50|99592.4|99567.4|99585.6|99560.6|99616.6|99574.1|99583|99547.1|73
1656056700000|2022-06-24 07:45:00|99585.4|99560.4|99608.7|99558.7|99612.5|99575.1|99585.4|99553.8|67
1656056710000|2022-06-24 07:45:10|99609.7|99559.7|99609.4|99559.4|99613|99574.7|99587.3|99552.8|58
1656056720000|2022-06-24 07:45:20|99592.4|99567.4|99590.8|99565.8|99594.5|99569.5|99589.6|99564.6|53
1656056730000|2022-06-24 07:45:30|99591.9|99566.9|99592.2|99567.2|99609.8|99577.1|99584.1|99549.4|68
1656056740000|2022-06-24 07:45:40|99591.8|99566.8|99589.2|99564.2|99593.3|99568.3|99587.2|99562.2|54
1656056750000|2022-06-24 07:45:50|99590.2|99565.2|99600.5|99550.5|99602.7|99574.2|99572|99536.7|73
1656056760000|2022-06-24 07:46:00|99599.8|99549.8|99590.7|99565.7|99604.4|99568.9|99578.4|99547.2|65
1656056770000|2022-06-24 07:46:10|99592|99567|99592.8|99567.8|99607.5|99574.5|99576.4|99551.4|68
1656056780000|2022-06-24 07:46:20|99592.4|99567.4|99584.2|99559.2|99595.3|99570.3|99577.2|99552.2|60
1656056790000|2022-06-24 07:46:30|99583.9|99558.9|99595.5|99570.5|99613.8|99577|99576.2|99543.2|75
1656056800000|2022-06-24 07:46:40|99596.2|99571.2|99629.7|99604.7|99629.7|99604.7|99592.6|99567.6|63
1656056810000|2022-06-24 07:46:50|99630.9|99605.9|99635.6|99610.6|99661.5|99622.9|99630.9|99598.3|71
1656056820000|2022-06-24 07:47:00|99635.1|99610.1|99636.6|99611.6|99650|99621.5|99633.1|99598.4|67
1656056830000|2022-06-24 07:47:10|99636.4|99611.4|99642.5|99617.5|99644|99619|99635.3|99610.3|61
1656056840000|2022-06-24 07:47:20|99642.6|99617.6|99641.8|99616.8|99642.6|99617.6|99640.1|99615.1|41
1656056850000|2022-06-24 07:47:30|99642|99617|99653.3|99628.3|99653.3|99628.3|99640.4|99615.4|60
1656056860000|2022-06-24 07:47:40|99661.5|99636.5|99653.9|99628.9|99675.7|99637|99653.1|99625.7|61
1656056870000|2022-06-24 07:47:50|99650.8|99625.8|99641.5|99616.5|99656.7|99625.8|99632.2|99598.9|66
1656056880000|2022-06-24 07:48:00|99641.6|99616.6|99638.5|99613.5|99655.5|99619.4|99624.9|99588.8|70
1656056890000|2022-06-24 07:48:10|99639.8|99614.8|99650.1|99625.1|99674|99636|99631.8|99597.3|74
1656056900000|2022-06-24 07:48:20|99651.8|99626.8|99663.6|99613.6|99680.6|99645.5|99649.4|99607.8|74
1656056910000|2022-06-24 07:48:30|99664.4|99614.4|99653.1|99628.1|99666.6|99629|99647.9|99611|58
1656056920000|2022-06-24 07:48:40|99653.6|99628.6|99650.8|99625.8|99655.3|99630.3|99647.6|99622.6|41
1656056930000|2022-06-24 07:48:50|99651.1|99626.1|99659.6|99634.6|99660.3|99635.3|99645.5|99620.5|57
1656056940000|2022-06-24 07:49:00|99659.5|99634.5|99666.7|99641.7|99667.8|99642.8|99657.5|99632.5|56
1656056950000|2022-06-24 07:49:10|99667.1|99642.1|99648.6|99623.6|99667.2|99642.2|99642.4|99617.4|50
1656056960000|2022-06-24 07:49:20|99648.2|99623.2|99651.8|99626.8|99653.9|99628.9|99638.5|99601.1|69
1656056970000|2022-06-24 07:49:30|99651.3|99626.3|99648.7|99623.7|99652.3|99627.3|99648.7|99623.7|47
1656056980000|2022-06-24 07:49:40|99649.4|99624.4|99645.5|99620.5|99649.4|99624.4|99640.1|99615.1|56
1656056990000|2022-06-24 07:49:50|99645.7|99620.7|99651.5|99626.5|99651.5|99626.5|99643.9|99618.9|39
1656057000000|2022-06-24 07:50:00|99651.9|99626.9|99644.8|99619.8|99652.4|99627|99640|99602.4|55
1656057010000|2022-06-24 07:50:10|99646.5|99621.5|99643.7|99618.7|99648|99623|99642.1|99617.1|47
1656057020000|2022-06-24 07:50:20|99644.1|99619.1|99637.8|99612.8|99645.8|99620.8|99637.8|99612.8|43
1656057030000|2022-06-24 07:50:30|99641|99616|99640|99615|99643.3|99618.3|99632.3|99607.3|62
1656057040000|2022-06-24 07:50:40|99638.7|99613.7|99638.2|99613.2|99640.6|99615.6|99632.9|99607.9|66
1656057050000|2022-06-24 07:50:50|99638.3|99613.3|99639.7|99614.7|99640|99615|99637.1|99612.1|49
1656057060000|2022-06-24 07:51:00|99640.3|99615.3|99645.9|99620.9|99645.9|99620.9|99637.1|99612.1|41
1656057070000|2022-06-24 07:51:10|99646.1|99621.1|99631.4|99606.4|99647.2|99622.2|99627|99602|46
1656057080000|2022-06-24 07:51:20|99631.2|99606.2|99639.3|99614.3|99641.6|99616.6|99629.1|99604.1|52
1656057090000|2022-06-24 07:51:30|99638.9|99613.9|99652.7|99627.7|99654.2|99629.2|99638.4|99613.4|59
1656057100000|2022-06-24 07:51:40|99653.1|99628.1|99652.5|99627.5|99653.4|99628.4|99651.4|99626.4|44
1656057110000|2022-06-24 07:51:50|99652.4|99627.4|99655.4|99630.4|99655.4|99630.4|99651.9|99626.9|36
1656057120000|2022-06-24 07:52:00|99655.1|99630.1|99648.3|99623.3|99661.7|99636.7|99642.6|99617.6|63
1656057130000|2022-06-24 07:52:10|99648.9|99623.9|99653.2|99628.2|99656.8|99631.8|99647.2|99622.2|42
1656057140000|2022-06-24 07:52:20|99649.1|99624.1|99652.6|99627.6|99657.8|99632.8|99647.9|99622.9|59
1656057150000|2022-06-24 07:52:30|99652.9|99627.9|99649.8|99624.8|99653.6|99628.6|99645.6|99620.6|41
1656057160000|2022-06-24 07:52:40|99649.2|99624.2|99638.7|99613.7|99651.6|99626.6|99635|99610|62
1656057170000|2022-06-24 07:52:50|99640.3|99615.3|99620.1|99595.1|99640.3|99615.3|99617.7|99592.7|68
1656057180000|2022-06-24 07:53:00|99622|99597|99607.2|99582.2|99625.4|99600.4|99591|99564.6|73
1656057190000|2022-06-24 07:53:10|99607.5|99582.5|99607.1|99582.1|99617.2|99592.2|99606.2|99581.2|64
1656057200000|2022-06-24 07:53:20|99606.5|99581.5|99594|99569|99607|99582|99594|99569|50
1656057210000|2022-06-24 07:53:30|99592.9|99567.9|99604.2|99579.2|99608.9|99583.9|99583.5|99558.5|74
1656057220000|2022-06-24 07:53:40|99605.9|99580.9|99603.2|99578.2|99614.1|99589.1|99602.3|99577.3|69
1656057230000|2022-06-24 07:53:50|99601.6|99576.6|99600.4|99575.4|99614.2|99584.9|99595.8|99564.2|75
1656057240000|2022-06-24 07:54:00|99599.3|99574.3|99587.4|99562.4|99601.9|99576.9|99586.4|99561.4|62
1656057250000|2022-06-24 07:54:10|99587.1|99562.1|99600.6|99575.6|99601.3|99576.3|99583.7|99558.7|70
1656057260000|2022-06-24 07:54:20|99600.3|99575.3|99600.9|99575.9|99601.4|99576.4|99599.7|99574.7|37
1656057270000|2022-06-24 07:54:30|99601|99576|99606.9|99581.9|99611|99586|99600.4|99575.4|60
1656057280000|2022-06-24 07:54:40|99606.8|99581.8|99604|99579|99609.9|99584.9|99602.8|99577.8|58
1656057290000|2022-06-24 07:54:50|99603.1|99578.1|99605.5|99580.5|99608|99583|99600.7|99575.7|55
1656057300000|2022-06-24 07:55:00|99604.8|99579.8|99604|99579|99605.4|99580.4|99602.8|99577.8|49
1656057310000|2022-06-24 07:55:10|99604.1|99579.1|99617.6|99592.6|99617.8|99592.8|99604|99579|57
1656057320000|2022-06-24 07:55:20|99621.1|99596.1|99616|99591|99629.8|99604.8|99614.5|99589.5|70
1656057330000|2022-06-24 07:55:30|99618.6|99593.6|99613|99588|99618.6|99593.6|99611.3|99586.3|50
1656057340000|2022-06-24 07:55:40|99612.5|99587.5|99619.5|99594.5|99621.9|99596.9|99610.9|99585.9|61
1656057350000|2022-06-24 07:55:50|99618.9|99593.9|99620|99595|99637.8|99612.8|99618.9|99593.9|64
1656057360000|2022-06-24 07:56:00|99619.9|99594.9|99610.6|99585.6|99622.5|99597.5|99609.1|99584.1|53
1656057370000|2022-06-24 07:56:10|99609.5|99584.5|99613|99588|99613.6|99588.6|99607.8|99582.8|43
1656057380000|2022-06-24 07:56:20|99613.1|99588.1|99617.9|99592.9|99627.6|99602.6|99612.6|99587.6|62
1656057390000|2022-06-24 07:56:30|99618.6|99593.6|99614.9|99589.9|99618.9|99593.9|99613.5|99588.5|48
1656057400000|2022-06-24 07:56:40|99615|99590|99623.1|99598.1|99623.7|99598.7|99614.8|99589.8|49
1656057410000|2022-06-24 07:56:50|99622.6|99597.6|99620.2|99595.2|99622.6|99597.6|99602.7|99577.7|60
1656057420000|2022-06-24 07:57:00|99618.4|99593.4|99597.8|99572.8|99618.4|99593.4|99594.8|99569.8|69
1656057430000|2022-06-24 07:57:10|99600.6|99575.6|99608.4|99583.4|99610.7|99585.7|99600.6|99575.6|61
1656057440000|2022-06-24 07:57:20|99608.7|99583.7|99591.6|99566.6|99612.7|99587.7|99590.8|99565.8|65
1656057450000|2022-06-24 07:57:30|99592.2|99567.2|99595.9|99570.9|99597.8|99572.8|99590|99565|61
1656057460000|2022-06-24 07:57:40|99592.9|99567.9|99597.1|99572.1|99600.1|99575.1|99588.6|99563.6|60
1656057470000|2022-06-24 07:57:50|99597.6|99572.6|99595.7|99570.7|99598.8|99573.8|99593.5|99568.5|65
1656057480000|2022-06-24 07:58:00|99595.1|99570.1|99602|99577|99606.8|99581.8|99593.2|99568.2|64
1656057490000|2022-06-24 07:58:10|99600.9|99575.9|99597.3|99572.3|99603.4|99578.4|99594.5|99569.5|68
1656057500000|2022-06-24 07:58:20|99597.7|99572.7|99599.2|99574.2|99602|99577|99595.5|99570.5|48
1656057510000|2022-06-24 07:58:30|99599.8|99574.8|99596.1|99571.1|99601.3|99576.3|99595.2|99570.2|42
1656057520000|2022-06-24 07:58:40|99595.4|99570.4|99596.8|99571.8|99606.4|99581.4|99595.2|99570.2|65
1656057530000|2022-06-24 07:58:50|99598|99573|99588.1|99563.1|99598.6|99573.6|99586|99561|63
1656057540000|2022-06-24 07:59:00|99586.5|99561.5|99582.7|99557.7|99587.9|99562.9|99578.5|99553.5|56
1656057550000|2022-06-24 07:59:10|99582.1|99557.1|99570.9|99545.9|99582.1|99557.1|99562.4|99537.4|67
1656057560000|2022-06-24 07:59:20|99572.5|99547.5|99581.9|99556.9|99583.3|99558.3|99564.7|99539.7|70
1656057570000|2022-06-24 07:59:30|99581.4|99556.4|99590|99565|99592.1|99567.1|99581|99556|58
1656057580000|2022-06-24 07:59:40|99589.8|99564.8|99576.5|99551.5|99590.5|99565.5|99574.5|99549.5|61
1656057590000|2022-06-24 07:59:50|99588.9|99538.9|99593.4|99543.4|99597.2|99547.2|99587.6|99537.6|57
1656057600000|2022-06-24 08:00:00|99593.9|99543.9|99592.2|99542.2|99601.2|99551.2|99577.5|99527.5|74
1656057610000|2022-06-24 08:00:10|99592.1|99542.1|99646.2|99596.2|99646.2|99596.2|99592.1|99542.1|79
1656057620000|2022-06-24 08:00:20|99646.8|99596.8|99617.7|99567.7|99646.8|99596.8|99616.4|99566.4|69
1656057630000|2022-06-24 08:00:30|99617.3|99567.3|99612.4|99562.4|99625.1|99575.1|99609.2|99559.2|64
1656057640000|2022-06-24 08:00:40|99612.9|99562.9|99627.1|99577.1|99629.8|99579.8|99612.9|99562.9|67
1656057650000|2022-06-24 08:00:50|99626.5|99576.5|99649.3|99599.3|99649.3|99599.3|99626.5|99576.5|77
1656057660000|2022-06-24 08:01:00|99648.8|99598.8|99645.9|99595.9|99660.3|99610.3|99645.4|99595.4|78
1656057670000|2022-06-24 08:01:10|99645.4|99595.4|99633.4|99583.4|99647.8|99606|99622|99579.2|71
1656057680000|2022-06-24 08:01:20|99633|99583|99608.7|99583.7|99633|99589.5|99608.1|99573.3|69
1656057690000|2022-06-24 08:01:30|99609.5|99584.5|99611.6|99586.6|99627.5|99588.2|99608.2|99571.3|67
1656057700000|2022-06-24 08:01:40|99611.3|99586.3|99601.5|99576.5|99628|99589.3|99601.5|99565.9|71
1656057710000|2022-06-24 08:01:50|99602.1|99577.1|99610.9|99560.9|99615.7|99581|99593.4|99556.2|71
1656057720000|2022-06-24 08:02:00|99610.1|99560.1|99576|99551|99610.1|99565.7|99564|99539|73
1656057730000|2022-06-24 08:02:10|99576.9|99551.9|99574.8|99549.8|99594.2|99559.9|99573.8|99539.7|66
1656057740000|2022-06-24 08:02:20|99577.9|99552.9|99570.8|99545.8|99586.6|99561.6|99570.8|99545.8|62
1656057750000|2022-06-24 08:02:30|99568.1|99543.1|99559.8|99534.8|99573.2|99548.2|99558.3|99533.3|61
1656057760000|2022-06-24 08:02:40|99560.1|99535.1|99587.6|99562.6|99588.5|99563.5|99558.9|99533.9|63
1656057770000|2022-06-24 08:02:50|99586.7|99561.7|99586.9|99561.9|99590.8|99565.8|99581.4|99556.4|62
1656057780000|2022-06-24 08:03:00|99584.4|99559.4|99564.4|99539.4|99586.7|99561.7|99564.4|99539.4|62
1656057790000|2022-06-24 08:03:10|99560.6|99535.6|99543.5|99518.5|99563.5|99538.5|99543.2|99518.2|71
1656057800000|2022-06-24 08:03:20|99544.2|99519.2|99577|99552|99577|99552|99543|99518|73
1656057810000|2022-06-24 08:03:30|99577.6|99552.6|99572.1|99547.1|99577.6|99552.6|99566.7|99541.7|68
1656057820000|2022-06-24 08:03:40|99572.9|99547.9|99579.3|99554.3|99582.3|99557.3|99571.8|99546.8|64
1656057830000|2022-06-24 08:03:50|99576.9|99551.9|99567.3|99542.3|99577.2|99552.2|99566.5|99541.5|60
1656057840000|2022-06-24 08:04:00|99567.2|99542.2|99585.2|99560.2|99592.6|99567.6|99567.1|99542.1|71
1656057850000|2022-06-24 08:04:10|99585.7|99560.7|99582.5|99557.5|99585.7|99560.7|99579.9|99554.9|68
1656057860000|2022-06-24 08:04:20|99582.7|99557.7|99581.8|99556.8|99582.7|99557.7|99579.7|99554.7|47
1656057870000|2022-06-24 08:04:30|99581.3|99556.3|99578.7|99553.7|99581.7|99556.7|99572.6|99547.6|62
1656057880000|2022-06-24 08:04:40|99577|99552|99575.9|99550.9|99579.9|99554.9|99567.4|99542.4|62
1656057890000|2022-06-24 08:04:50|99575.8|99550.8|99577.5|99552.5|99581.7|99556.7|99575.8|99550.8|55
1656057900000|2022-06-24 08:05:00|99578|99553|99587.1|99562.1|99587.4|99562.4|99576.9|99551.9|65
1656057910000|2022-06-24 08:05:10|99586.7|99561.7|99577.7|99552.7|99588.5|99563.5|99577.7|99552.7|51
1656057920000|2022-06-24 08:05:20|99577.6|99552.6|99585.7|99560.7|99586|99561|99577.6|99552.6|51
1656057930000|2022-06-24 08:05:30|99585.6|99560.6|99599.9|99574.9|99599.9|99574.9|99579.5|99554.5|57
1656057940000|2022-06-24 08:05:40|99597.2|99572.2|99595.8|99570.8|99606.4|99581.4|99594|99569|60
1656057950000|2022-06-24 08:05:50|99595.1|99570.1|99548|99523|99596.5|99571.5|99547.1|99522.1|56
1656057960000|2022-06-24 08:06:00|99548.1|99523.1|99546.8|99521.8|99551.3|99526.3|99545.6|99520.6|63
1656057970000|2022-06-24 08:06:10|99546.9|99521.9|99542.8|99517.8|99547.6|99522.6|99542.2|99517.2|57
1656057980000|2022-06-24 08:06:20|99540.2|99515.2|99537.1|99512.1|99542.1|99517.1|99537|99512|40
1656057990000|2022-06-24 08:06:30|99536.9|99511.9|99544.3|99519.3|99546.5|99521.5|99536.8|99511.8|54
1656058000000|2022-06-24 08:06:40|99544.1|99519.1|99558.8|99533.8|99565.9|99540.9|99543.8|99518.8|56
1656058010000|2022-06-24 08:06:50|99558.7|99533.7|99534.3|99509.3|99561.1|99536.1|99532.9|99507.9|65
1656058020000|2022-06-24 08:07:00|99534.2|99509.2|99546.7|99521.7|99549.2|99524.2|99528.5|99503.5|56
1656058030000|2022-06-24 08:07:10|99547.5|99522.5|99555.4|99530.4|99558.1|99533.1|99546.5|99521.5|66
1656058040000|2022-06-24 08:07:20|99557.4|99532.4|99583.8|99558.8|99585.2|99560.2|99557.4|99532.4|60
1656058050000|2022-06-24 08:07:30|99583.2|99558.2|99573.8|99548.8|99587.1|99562.1|99573.3|99548.3|62
1656058060000|2022-06-24 08:07:40|99573|99548|99569.3|99544.3|99584.1|99559.1|99566.4|99541.4|71
1656058070000|2022-06-24 08:07:50|99569.9|99544.9|99569|99544|99573|99548|99565|99540|64
1656058080000|2022-06-24 08:08:00|99568.7|99543.7|99561.3|99536.3|99569|99544|99555|99530|64
1656058090000|2022-06-24 08:08:10|99558.9|99533.9|99556.4|99531.4|99560.6|99535.6|99554.4|99529.4|59
1656058100000|2022-06-24 08:08:20|99556.8|99531.8|99558.4|99533.4|99560.8|99535.8|99556.7|99531.7|46
1656058110000|2022-06-24 08:08:30|99558.2|99533.2|99560.9|99535.9|99564.3|99539.3|99558|99533|54
1656058120000|2022-06-24 08:08:40|99560.8|99535.8|99577.5|99552.5|99577.5|99552.5|99558.7|99533.7|62
1656058130000|2022-06-24 08:08:50|99580.1|99555.1|99575.9|99550.9|99582.5|99557.5|99574.7|99549.7|63
1656058140000|2022-06-24 08:09:00|99575.4|99550.4|99569.4|99544.4|99579.1|99554.1|99565.6|99540.6|58
1656058150000|2022-06-24 08:09:10|99570.1|99545.1|99561.7|99536.7|99575.4|99550.4|99559.5|99534.5|62
1656058160000|2022-06-24 08:09:20|99561.4|99536.4|99568.3|99543.3|99569.9|99544.9|99555.1|99530.1|52
1656058170000|2022-06-24 08:09:30|99568.4|99543.4|99578.2|99553.2|99586|99561|99567|99542|52
1656058180000|2022-06-24 08:09:40|99576.2|99551.2|99581.4|99556.4|99585.2|99560.2|99576.2|99551.2|64
1656058190000|2022-06-24 08:09:50|99582.3|99557.3|99583.1|99558.1|99593.4|99568.4|99580.6|99555.6|67
1656058200000|2022-06-24 08:10:00|99583.2|99558.2|99574.5|99549.5|99584.8|99559.8|99572.4|99547.4|62
1656058210000|2022-06-24 08:10:10|99574.4|99549.4|99574.4|99549.4|99577.8|99552.8|99572.7|99547.7|64
1656058220000|2022-06-24 08:10:20|99574.5|99549.5|99572.3|99547.3|99581.7|99556.7|99568.9|99543.9|69
1656058230000|2022-06-24 08:10:30|99570.3|99545.3|99566.9|99541.9|99571.2|99546.2|99566.9|99541.9|49
1656058240000|2022-06-24 08:10:40|99566.7|99541.7|99582.1|99557.1|99589.6|99563.6|99558.3|99533.3|70
1656058250000|2022-06-24 08:10:50|99581.6|99556.6|99579.8|99554.8|99581.6|99556.6|99574.5|99549.5|62
1656058260000|2022-06-24 08:11:00|99578.9|99553.9|99585.6|99560.6|99589.7|99564.7|99578.9|99553.9|59
1656058270000|2022-06-24 08:11:10|99585.9|99560.9|99586.2|99561.2|99587|99562|99581.2|99556.2|47
1656058280000|2022-06-24 08:11:20|99587|99562|99599.3|99574.3|99603|99578|99587|99562|69
1656058290000|2022-06-24 08:11:30|99598.3|99573.3|99608.3|99583.3|99608.3|99583.3|99596.7|99571.7|70
1656058300000|2022-06-24 08:11:40|99613|99588|99607.8|99582.8|99613|99588|99601.5|99576.5|76
1656058310000|2022-06-24 08:11:50|99608.4|99583.4|99606|99581|99610|99585|99594.7|99569.7|62
1656058320000|2022-06-24 08:12:00|99608|99583|99593.3|99568.3|99610.2|99585.2|99590.8|99565.8|71
1656058330000|2022-06-24 08:12:10|99593.6|99568.6|99610.9|99585.9|99614|99587|99589.1|99556.5|73
1656058340000|2022-06-24 08:12:20|99611.1|99586.1|99614.1|99589.1|99628.5|99595.7|99603.7|99570.8|73
1656058350000|2022-06-24 08:12:30|99613.9|99588.9|99601.7|99576.7|99613.9|99588.9|99596.8|99571.8|68
1656058360000|2022-06-24 08:12:40|99601.3|99576.3|99596.8|99571.8|99606.8|99579.7|99589.9|99556.8|73
1656058370000|2022-06-24 08:12:50|99596.6|99571.6|99593.7|99568.7|99601.3|99576.3|99592.2|99567.2|69
1656058380000|2022-06-24 08:13:00|99594.2|99569.2|99610.4|99585.4|99622.3|99588.4|99594.2|99569.2|72
1656058390000|2022-06-24 08:13:10|99610.7|99585.7|99619.5|99594.5|99628.3|99603.3|99608.8|99583.8|65
1656058400000|2022-06-24 08:13:20|99618.7|99593.7|99617.9|99592.9|99629|99604|99616.7|99591.7|74
1656058410000|2022-06-24 08:13:30|99618|99593|99596.6|99571.6|99619.4|99594.4|99593.8|99568.8|67
1656058420000|2022-06-24 08:13:40|99597.6|99572.6|99594.6|99569.6|99616.1|99574.9|99589.3|99556.9|71
1656058430000|2022-06-24 08:13:50|99593.4|99568.4|99596.8|99571.8|99599|99574|99592.4|99567.4|69
1656058440000|2022-06-24 08:14:00|99596.9|99571.9|99594.5|99569.5|99597.4|99572.4|99590.8|99565.8|65
1656058450000|2022-06-24 08:14:10|99594.3|99569.3|99600.8|99575.8|99607.6|99582.6|99593.4|99568.4|64
1656058460000|2022-06-24 08:14:20|99600.9|99575.9|99607.9|99582.9|99618.5|99584.1|99600.9|99566.3|58
1656058470000|2022-06-24 08:14:30|99608.1|99583.1|99613.8|99588.8|99614.5|99589.5|99605.8|99580.8|43
1656058480000|2022-06-24 08:14:40|99613.5|99588.5|99620.2|99595.2|99621.4|99596.4|99609.3|99584.3|64
1656058490000|2022-06-24 08:14:50|99620.4|99595.4|99633.9|99608.9|99634.6|99609.6|99620|99595|65
1656058500000|2022-06-24 08:15:00|99633.6|99608.6|99633|99608|99641.4|99616.4|99632.1|99607.1|63
1656058510000|2022-06-24 08:15:10|99627.1|99602.1|99604.5|99579.5|99627.1|99602.1|99599.2|99574.2|68
1656058520000|2022-06-24 08:15:20|99602.1|99577.1|99597.3|99572.3|99617.5|99577.1|99591.4|99561.7|75
1656058530000|2022-06-24 08:15:30|99595.3|99570.3|99594.1|99569.1|99599.4|99574.4|99592.1|99567.1|68
1656058540000|2022-06-24 08:15:40|99594.6|99569.6|99600.4|99575.4|99612.2|99575.5|99590.3|99560.8|73
1656058550000|2022-06-24 08:15:50|99599.4|99574.4|99597.6|99572.6|99610.5|99585.5|99594.5|99559|57
1656058560000|2022-06-24 08:16:00|99597.5|99572.5|99600.6|99575.6|99615.3|99590.3|99596.2|99571.2|73
1656058570000|2022-06-24 08:16:10|99601.8|99576.8|99596.9|99571.9|99608|99583|99596.4|99571.4|53
1656058580000|2022-06-24 08:16:20|99595.6|99570.6|99600.3|99575.3|99603.6|99578.6|99595.3|99570.3|60
1656058590000|2022-06-24 08:16:30|99600.4|99575.4|99593.4|99568.4|99603.8|99578.8|99590.7|99565.7|61
1656058600000|2022-06-24 08:16:40|99592.3|99567.3|99593.5|99568.5|99600.3|99575.3|99592|99567|68
1656058610000|2022-06-24 08:16:50|99593.4|99568.4|99592.5|99567.5|99593.9|99568.9|99590.3|99565.3|57
1656058620000|2022-06-24 08:17:00|99592.1|99567.1|99584.7|99559.7|99592.6|99567.6|99583|99558|55
1656058630000|2022-06-24 08:17:10|99584.9|99559.9|99591.5|99566.5|99613.2|99570.3|99577|99552|69
1656058640000|2022-06-24 08:17:20|99591|99566|99584.3|99559.3|99595.5|99570.5|99580.8|99555.8|60
1656058650000|2022-06-24 08:17:30|99584.2|99559.2|99575.5|99550.5|99584.2|99559.2|99561.2|99536.2|64
1656058660000|2022-06-24 08:17:40|99575.8|99550.8|99564.4|99539.4|99579.2|99554.2|99563.9|99538.9|61
1656058670000|2022-06-24 08:17:50|99564.1|99539.1|99554.2|99529.2|99565|99540|99551.9|99526.9|74
1656058680000|2022-06-24 08:18:00|99555|99530|99546.7|99496.7|99556.1|99531.1|99535|99491.7|69
1656058690000|2022-06-24 08:18:10|99548.1|99498.1|99527.9|99502.9|99548.1|99511.9|99511.8|99481.1|67
1656058700000|2022-06-24 08:18:20|99526.1|99501.1|99533.2|99508.2|99538.8|99513.8|99526.1|99501.1|60
1656058710000|2022-06-24 08:18:30|99530.1|99505.1|99537.3|99512.3|99540.1|99515.1|99526.4|99501.4|63
1656058720000|2022-06-24 08:18:40|99537.2|99512.2|99520.2|99495.2|99538.1|99513.1|99519|99494|70
1656058730000|2022-06-24 08:18:50|99520|99495|99523.9|99498.9|99525.7|99500.7|99519.6|99494.6|50
1656058740000|2022-06-24 08:19:00|99524.8|99499.8|99522.2|99497.2|99533.6|99508.6|99522.2|99497.2|64
1656058750000|2022-06-24 08:19:10|99522|99497|99526.6|99501.6|99528.1|99503.1|99522|99497|61
1656058760000|2022-06-24 08:19:20|99526.7|99501.7|99524.9|99499.9|99533.7|99508.7|99524|99499|53
1656058770000|2022-06-24 08:19:30|99524.8|99499.8|99525.1|99500.1|99531.7|99506.7|99523.8|99498.8|45
1656058780000|2022-06-24 08:19:40|99525.2|99500.2|99509.6|99484.6|99526|99501|99509.6|99484.6|44
1656058790000|2022-06-24 08:19:50|99508.3|99483.3|99511.8|99486.8|99515.4|99490.4|99505|99480|69
1656058800000|2022-06-24 08:20:00|99511.5|99486.5|99506.1|99481.1|99518.7|99493.7|99502.4|99477.4|73
1656058810000|2022-06-24 08:20:10|99505.8|99480.8|99513.4|99488.4|99514.5|99489.5|99503.8|99478.8|64
1656058820000|2022-06-24 08:20:20|99513.3|99488.3|99513.4|99488.4|99517.7|99492.7|99506.6|99481.6|62
1656058830000|2022-06-24 08:20:30|99513.6|99488.6|99515.1|99490.1|99515.8|99490.8|99512.7|99487.7|39
1656058840000|2022-06-24 08:20:40|99515.6|99490.6|99528.1|99503.1|99532.1|99507.1|99514.3|99489.3|48
1656058850000|2022-06-24 08:20:50|99527.9|99502.9|99515.8|99490.8|99532.1|99505.9|99509.1|99477.7|64
1656058860000|2022-06-24 08:21:00|99516|99491|99510|99485|99524.3|99491.6|99502.4|99470.2|51
1656058870000|2022-06-24 08:21:10|99510.2|99485.2|99508.4|99483.4|99512.6|99487.6|99501.1|99476.1|55
1656058880000|2022-06-24 08:21:20|99507.3|99482.3|99504.3|99479.3|99510|99485|99501.8|99476.8|50
1656058890000|2022-06-24 08:21:30|99504.2|99479.2|99514.6|99489.6|99514.6|99489.6|99503.1|99478.1|55
1656058900000|2022-06-24 08:21:40|99515.2|99490.2|99502|99477|99522.1|99497.1|99498.6|99449.3|69
1656058910000|2022-06-24 08:21:50|99503|99478|99488.4|99463.4|99503|99478|99479.6|99454.6|71
1656058920000|2022-06-24 08:22:00|99489.3|99464.3|99469.5|99444.5|99494.6|99464.4|99469.5|99434.2|71
1656058930000|2022-06-24 08:22:10|99463|99438|99481|99456|99481.6|99456.6|99458.6|99433.6|67
1656058940000|2022-06-24 08:22:20|99480.5|99455.5|99491.1|99466.1|99492.6|99467.6|99480.5|99455.5|58
1656058950000|2022-06-24 08:22:30|99491.8|99466.8|99487.7|99462.7|99492|99467|99478.4|99453.4|71
1656058960000|2022-06-24 08:22:40|99487.5|99462.5|99487|99462|99491.6|99466.6|99485.4|99460.4|54
1656058970000|2022-06-24 08:22:50|99484.8|99459.8|99493.4|99468.4|99493.4|99468.4|99484.1|99459.1|56
1656058980000|2022-06-24 08:23:00|99493.6|99468.6|99491.9|99466.9|99505.1|99480.1|99489.4|99464.4|62
1656058990000|2022-06-24 08:23:10|99491.5|99466.5|99486.4|99461.4|99493.3|99468.3|99486.4|99461.4|61
1656059000000|2022-06-24 08:23:20|99488.9|99463.9|99491.2|99466.2|99497.4|99472.4|99478.5|99453.5|65
1656059010000|2022-06-24 08:23:30|99491.5|99466.5|99489.2|99464.2|99492.8|99467.8|99488.8|99463.8|61
1656059020000|2022-06-24 08:23:40|99489.3|99464.3|99475.6|99450.6|99489.3|99464.3|99473.7|99448.7|56
1656059030000|2022-06-24 08:23:50|99475.7|99450.7|99498.6|99473.6|99501.4|99476.4|99475.7|99450.7|64
1656059040000|2022-06-24 08:24:00|99498.4|99473.4|99501.6|99476.6|99503.1|99478.1|99494.2|99469.2|61
1656059050000|2022-06-24 08:24:10|99501.8|99476.8|99487.5|99462.5|99502.5|99477.5|99485.4|99460.4|59
1656059060000|2022-06-24 08:24:20|99486.6|99461.6|99490.7|99465.7|99493.6|99468.6|99485.3|99460.3|55
1656059070000|2022-06-24 08:24:30|99491|99466|99495.9|99470.9|99495.9|99470.9|99489.4|99464.4|47
1656059080000|2022-06-24 08:24:40|99496.2|99471.2|99498.1|99473.1|99503.1|99478.1|99496.2|99471.2|59
1656059090000|2022-06-24 08:24:50|99498.6|99473.6|99496.5|99471.5|99501.1|99476.1|99493.9|99468.9|53
1656059100000|2022-06-24 08:25:00|99496|99471|99505.1|99480.1|99532.4|99490.8|99491.6|99466.6|70
1656059110000|2022-06-24 08:25:10|99505|99480|99514.3|99489.3|99515.6|99490.6|99504.3|99479.3|56
1656059120000|2022-06-24 08:25:20|99513.7|99488.7|99492.8|99467.8|99514.5|99489.5|99491.4|99466.4|48
1656059130000|2022-06-24 08:25:30|99493.1|99468.1|99489.1|99464.1|99495.2|99470.2|99487.6|99462.6|49
1656059140000|2022-06-24 08:25:40|99488.3|99463.3|99521.3|99496.3|99544.4|99510.3|99487.5|99462.5|49
1656059150000|2022-06-24 08:25:50|99521.1|99496.1|99533.2|99508.2|99536.8|99510.2|99521.1|99480.4|58
1656059160000|2022-06-24 08:26:00|99533.1|99508.1|99511.2|99486.2|99533.2|99508.2|99509.2|99484.2|69
1656059170000|2022-06-24 08:26:10|99511.1|99486.1|99512.7|99487.7|99514.9|99489.9|99508.6|99483.6|62
1656059180000|2022-06-24 08:26:20|99512.8|99487.8|99513.3|99488.3|99528.7|99488.7|99498.7|99458.4|65
1656059190000|2022-06-24 08:26:30|99513.1|99488.1|99497|99472|99514.9|99488.6|99496.5|99458.9|65
1656059200000|2022-06-24 08:26:40|99498|99473|99474.4|99449.4|99499.5|99474.5|99474.4|99432.8|57
1656059210000|2022-06-24 08:26:50|99490.4|99440.4|99474.6|99449.6|99490.4|99458.2|99469.3|99436.3|67
1656059220000|2022-06-24 08:27:00|99474.4|99449.4|99491.5|99441.5|99501.8|99464.2|99470.9|99426.5|67
1656059230000|2022-06-24 08:27:10|99496.2|99446.2|99467.6|99442.6|99527.6|99463.6|99467.6|99400.7|71
1656059240000|2022-06-24 08:27:20|99468.8|99443.8|99481.4|99456.4|99497|99462.1|99468.8|99432.5|73
1656059250000|2022-06-24 08:27:30|99482.1|99457.1|99480.8|99455.8|99484.2|99459.2|99477.2|99452.2|55
1656059260000|2022-06-24 08:27:40|99480.7|99455.7|99487.1|99462.1|99489.6|99464.6|99480.7|99455.7|57
1656059270000|2022-06-24 08:27:50|99486.8|99461.8|99487.2|99462.2|99488.2|99463.2|99483.2|99458.2|61
1656059280000|2022-06-24 08:28:00|99486.6|99461.6|99506.5|99456.5|99506.5|99464|99476.2|99436.2|62
1656059290000|2022-06-24 08:28:10|99507|99457|99492|99467|99507|99469.1|99488.7|99456|56
1656059300000|2022-06-24 08:28:20|99492.2|99467.2|99488.5|99463.5|99513.5|99471.5|99486.2|99442.4|72
1656059310000|2022-06-24 08:28:30|99488.3|99463.3|99491.1|99466.1|99509.7|99475.2|99485.9|99457.4|55
1656059320000|2022-06-24 08:28:40|99489.6|99464.6|99485.9|99460.9|99516.9|99466.9|99478.5|99448.4|68
1656059330000|2022-06-24 08:28:50|99485.8|99460.8|99482.2|99457.2|99485.9|99460.9|99481.8|99456.8|50
1656059340000|2022-06-24 08:29:00|99483.7|99458.7|99489.3|99464.3|99510.4|99467.6|99467.7|99423.6|68
1656059350000|2022-06-24 08:29:10|99489.6|99464.6|99511.4|99461.4|99511.4|99475.8|99489.6|99461.3|53
1656059360000|2022-06-24 08:29:20|99510.9|99460.9|99485.7|99460.7|99512.8|99471.2|99485.3|99459.4|57
1656059370000|2022-06-24 08:29:30|99485.4|99460.4|99479.7|99454.7|99485.4|99460.4|99474.8|99449.8|50
1656059380000|2022-06-24 08:29:40|99479.6|99454.6|99484|99459|99484.2|99459.2|99479.2|99454.2|33
1656059390000|2022-06-24 08:29:50|99483.8|99458.8|99493.1|99468.1|99515.4|99479.1|99483.3|99454.6|57
1656059400000|2022-06-24 08:30:00|99493|99468|99501.1|99476.1|99525.3|99481.1|99483.7|99454.7|64
1656059410000|2022-06-24 08:30:10|99501|99476|99507.5|99482.5|99521|99485.3|99501|99468.1|59
1656059420000|2022-06-24 08:30:20|99507|99482|99503.3|99478.3|99509.8|99484.8|99503.3|99478.3|47
1656059430000|2022-06-24 08:30:30|99503.2|99478.2|99518|99493|99531.8|99493|99489|99464|62
1656059440000|2022-06-24 08:30:40|99517.7|99492.7|99520.5|99495.5|99534.2|99496|99517.4|99478.8|47
1656059450000|2022-06-24 08:30:50|99520.8|99495.8|99525.4|99500.4|99547.2|99504.2|99517|99485.9|56
1656059460000|2022-06-24 08:31:00|99526.3|99501.3|99523.8|99473.8|99546.4|99503|99508|99462.1|73
1656059470000|2022-06-24 08:31:10|99524.1|99474.1|99518.8|99493.8|99527.2|99494.6|99511.7|99472.2|63
1656059480000|2022-06-24 08:31:20|99518.7|99493.7|99517.6|99492.6|99522|99497|99516.4|99491.4|48
1656059490000|2022-06-24 08:31:30|99517.7|99492.7|99515.2|99490.2|99517.7|99492.7|99511|99486|64
1656059500000|2022-06-24 08:31:40|99514.9|99489.9|99518.1|99493.1|99535.7|99499|99505.1|99463.2|67
1656059510000|2022-06-24 08:31:50|99518.7|99493.7|99521.8|99496.8|99524.3|99499.3|99516.3|99491.3|69
1656059520000|2022-06-24 08:32:00|99522.9|99497.9|99530.4|99505.4|99575.5|99505.9|99519.5|99446.2|72
1656059530000|2022-06-24 08:32:10|99530.3|99505.3|99536.8|99486.8|99552.6|99506.1|99523.9|99479.9|75
1656059540000|2022-06-24 08:32:20|99538.9|99488.9|99535.2|99485.2|99543.8|99504.1|99518.2|99479.5|72
1656059550000|2022-06-24 08:32:30|99534.3|99484.3|99527.1|99502.1|99543.5|99505.6|99519.8|99482.1|68
1656059560000|2022-06-24 08:32:40|99526.4|99501.4|99528.3|99503.3|99541.7|99508.3|99515.2|99478.8|70
1656059570000|2022-06-24 08:32:50|99528.9|99503.9|99526.9|99501.9|99529.5|99504.5|99525.2|99500.2|49
1656059580000|2022-06-24 08:33:00|99527|99502|99535.6|99510.6|99537.6|99512.6|99521.6|99486.4|57
1656059590000|2022-06-24 08:33:10|99535|99510|99530.4|99505.4|99544.7|99511.5|99527.9|99479.2|65
1656059600000|2022-06-24 08:33:20|99530|99505|99530.6|99505.6|99538.7|99513.7|99529.3|99504.3|61
1656059610000|2022-06-24 08:33:30|99530.5|99505.5|99523.9|99498.9|99533.3|99507.2|99502.7|99476.2|60
1656059620000|2022-06-24 08:33:40|99524.3|99499.3|99529.9|99504.9|99553.6|99508.8|99523|99473.6|66
1656059630000|2022-06-24 08:33:50|99529.4|99504.4|99525.6|99500.6|99542.6|99506.7|99520.6|99492.4|58
1656059640000|2022-06-24 08:34:00|99525.2|99500.2|99523.9|99498.9|99547|99510.6|99521.5|99488.7|74
1656059650000|2022-06-24 08:34:10|99525.4|99500.4|99520|99495|99526.9|99501.9|99517.7|99492.7|48
1656059660000|2022-06-24 08:34:20|99519.9|99494.9|99520.2|99495.2|99524.4|99499.4|99515.3|99490.3|55
1656059670000|2022-06-24 08:34:30|99521.4|99496.4|99526.3|99476.3|99536.8|99499.6|99509.4|99476.2|60
1656059680000|2022-06-24 08:34:40|99525.9|99475.9|99516.1|99491.1|99536.7|99496.2|99511.6|99474.9|69
1656059690000|2022-06-24 08:34:50|99516.3|99491.3|99516.9|99491.9|99535.3|99499.8|99514.9|99483.3|51
1656059700000|2022-06-24 08:35:00|99517|99492|99548.7|99498.7|99568.3|99518.9|99517|99484.6|76
1656059710000|2022-06-24 08:35:10|99549.7|99499.7|99528.3|99503.3|99552|99512.7|99525.9|99488.6|64
1656059720000|2022-06-24 08:35:20|99524.5|99499.5|99529.3|99504.3|99529.8|99504.8|99519.1|99494.1|69
1656059730000|2022-06-24 08:35:30|99530.3|99505.3|99522.6|99497.6|99530.5|99505.5|99522.6|99497.6|61
1656059740000|2022-06-24 08:35:40|99523.6|99498.6|99519|99494|99523.6|99498.6|99510.8|99485.8|61
1656059750000|2022-06-24 08:35:50|99518.4|99493.4|99518.9|99493.9|99519.6|99494.6|99516.2|99491.2|59
1656059760000|2022-06-24 08:36:00|99518.1|99493.1|99510.6|99485.6|99524.6|99494.9|99510.6|99465.5|68
1656059770000|2022-06-24 08:36:10|99511.1|99486.1|99501|99476|99512.7|99487.7|99497.5|99472.5|72
1656059780000|2022-06-24 08:36:20|99500.5|99475.5|99497.7|99472.7|99500.9|99475.9|99493.2|99468.2|72
1656059790000|2022-06-24 08:36:30|99496.7|99471.7|99492.8|99467.8|99496.7|99471.7|99474.9|99437.1|67
1656059800000|2022-06-24 08:36:40|99490.9|99465.9|99487.4|99462.4|99502.3|99468.9|99482.2|99433.7|69
1656059810000|2022-06-24 08:36:50|99487.9|99462.9|99476.3|99451.3|99488.3|99463.3|99476.3|99451.3|49
1656059820000|2022-06-24 08:37:00|99475.4|99450.4|99523.7|99473.7|99523.9|99485.9|99471|99441|74
1656059830000|2022-06-24 08:37:10|99515.2|99490.2|99486.6|99461.6|99525.8|99490.2|99486.6|99452|65
1656059840000|2022-06-24 08:37:20|99486.5|99461.5|99484.1|99459.1|99492.8|99467.8|99484|99459|54
1656059850000|2022-06-24 08:37:30|99484.2|99459.2|99483.6|99458.6|99484.5|99459.5|99482.6|99457.6|40
1656059860000|2022-06-24 08:37:40|99483.9|99458.9|99477.6|99452.6|99483.9|99458.9|99477.3|99452.3|45
1656059870000|2022-06-24 08:37:50|99480.5|99455.5|99506.2|99481.2|99508.6|99483.6|99476.9|99451.9|62
1656059880000|2022-06-24 08:38:00|99505.9|99480.9|99529.7|99479.7|99540.9|99494.5|99502.8|99474.3|70
1656059890000|2022-06-24 08:38:10|99529.4|99479.4|99512.8|99462.8|99554.8|99485.1|99478.8|99401.7|77
1656059900000|2022-06-24 08:38:20|99512.9|99462.9|99512.9|99462.9|99514.4|99464.4|99507.6|99457.6|68
1656059910000|2022-06-24 08:38:30|99511.8|99461.8|99511.7|99461.7|99513.4|99478.2|99495.8|99457.3|65
1656059920000|2022-06-24 08:38:40|99512.4|99462.4|99477.9|99452.9|99512.8|99472.2|99474.1|99449.1|55
1656059930000|2022-06-24 08:38:50|99479.8|99454.8|99471.1|99446.1|99481.8|99456.8|99471.1|99446.1|61
1656059940000|2022-06-24 08:39:00|99471.3|99446.3|99458.8|99433.8|99476.9|99448.8|99450.1|99411.3|61
1656059950000|2022-06-24 08:39:10|99463.9|99438.9|99438.8|99413.8|99479.2|99438.9|99438.8|99413.8|64
1656059960000|2022-06-24 08:39:20|99439.9|99414.9|99478.3|99428.3|99488.9|99438.9|99435.8|99402|68
1656059970000|2022-06-24 08:39:30|99477.4|99427.4|99466.1|99441.1|99479.6|99444.2|99462|99427.4|68
1656059980000|2022-06-24 08:39:40|99465.7|99440.7|99443|99418|99467.4|99442.4|99437.5|99412.5|61
1656059990000|2022-06-24 08:39:50|99444.3|99419.3|99451.5|99426.5|99467.6|99431.4|99437.4|99412.4|66
1656060000000|2022-06-24 08:40:00|99449.4|99424.4|99428.8|99403.8|99454.5|99429.5|99428.8|99401.1|52
1656060010000|2022-06-24 08:40:10|99432.3|99407.3|99456.8|99431.8|99468.5|99433.9|99432.3|99400.5|69
1656060020000|2022-06-24 08:40:20|99456.9|99431.9|99436.7|99411.7|99456.9|99431.9|99436.7|99411.7|55
1656060030000|2022-06-24 08:40:30|99436.9|99411.9|99444.2|99419.2|99459.7|99434.7|99431.9|99406.9|71
1656060040000|2022-06-24 08:40:40|99441.1|99416.1|99433.9|99408.9|99441.1|99416.1|99433.6|99408.6|51
1656060050000|2022-06-24 08:40:50|99434.2|99409.2|99430.9|99405.9|99435.6|99410.6|99428.1|99403.1|58
1656060060000|2022-06-24 08:41:00|99431.1|99406.1|99403.8|99378.8|99431.5|99406.5|99403.8|99378.8|67
1656060070000|2022-06-24 08:41:10|99404|99379|99416.4|99391.4|99416.9|99391.9|99401.6|99376.6|59
1656060080000|2022-06-24 08:41:20|99441.1|99391.1|99434.1|99409.1|99470.3|99427.8|99432.9|99391.1|70
1656060090000|2022-06-24 08:41:30|99434.5|99409.5|99434.6|99409.6|99437.5|99412.5|99432.3|99407.3|44
1656060100000|2022-06-24 08:41:40|99435.7|99410.7|99464.2|99439.2|99492.9|99442.9|99432.9|99407.9|56
1656060110000|2022-06-24 08:41:50|99463.8|99438.8|99486.4|99436.4|99497.9|99447.9|99453.1|99427.2|75
1656060120000|2022-06-24 08:42:00|99485.8|99435.8|99454.8|99429.8|99486.9|99447.8|99452.5|99427.5|66
1656060130000|2022-06-24 08:42:10|99454.5|99429.5|99448.2|99423.2|99455.6|99430.6|99447.5|99422.5|35
1656060140000|2022-06-24 08:42:20|99448.4|99423.4|99447.2|99422.2|99449.7|99424.7|99446.9|99421.9|28
1656060150000|2022-06-24 08:42:30|99447.3|99422.3|99446.1|99421.1|99451.8|99426.8|99446.1|99421.1|34
1656060160000|2022-06-24 08:42:40|99446.6|99421.6|99446.9|99421.9|99449.2|99424.2|99445.3|99420.3|38
1656060170000|2022-06-24 08:42:50|99447.3|99422.3|99439.7|99414.7|99477.3|99439.8|99439.2|99414.2|62
1656060180000|2022-06-24 08:43:00|99436.9|99411.9|99431.9|99406.9|99442.5|99417.5|99430.5|99405.5|68
1656060190000|2022-06-24 08:43:10|99431.8|99406.8|99466.9|99441.9|99487.9|99454.9|99431.3|99406.3|68
1656060200000|2022-06-24 08:43:20|99466.5|99441.5|99457.9|99432.9|99467.7|99442.7|99455.8|99430.8|55
1656060210000|2022-06-24 08:43:30|99456.8|99431.8|99464.8|99439.8|99484.5|99449.6|99448.1|99423.1|67
1656060220000|2022-06-24 08:43:40|99465.3|99440.3|99457.1|99432.1|99476.5|99440.3|99446.5|99421.5|71
1656060230000|2022-06-24 08:43:50|99456.7|99431.7|99467.7|99417.7|99485.9|99444.6|99454|99417.7|67
1656060240000|2022-06-24 08:44:00|99454.4|99429.4|99475.9|99450.9|99496.1|99454.1|99452.3|99427.3|69
1656060250000|2022-06-24 08:44:10|99475.4|99450.4|99471.6|99446.6|99478|99453|99468.9|99443.9|62
1656060260000|2022-06-24 08:44:20|99472.2|99447.2|99477|99452|99477|99452|99469.1|99444.1|61
1656060270000|2022-06-24 08:44:30|99476.1|99451.1|99445.4|99420.4|99482.6|99457.6|99444.5|99419.5|75
1656060280000|2022-06-24 08:44:40|99445.6|99420.6|99444.2|99419.2|99451|99426|99443.2|99418.2|55
1656060290000|2022-06-24 08:44:50|99444|99419|99424.3|99399.3|99444.2|99419.2|99410.7|99379.5|75
1656060300000|2022-06-24 08:45:00|99424.5|99399.5|99420.2|99395.2|99429.2|99404.2|99416.1|99391.1|70
1656060310000|2022-06-24 08:45:10|99420|99395|99417.3|99392.3|99423.2|99398.2|99415.3|99390.3|68
1656060320000|2022-06-24 08:45:20|99418.5|99393.5|99404.6|99379.6|99422.8|99397.8|99404.4|99379.4|69
1656060330000|2022-06-24 08:45:30|99405.5|99380.5|99407.7|99382.7|99410.7|99385.7|99404.7|99379.7|61
1656060340000|2022-06-24 08:45:40|99409|99384|99408.3|99383.3|99410.6|99385.6|99404.1|99379.1|64
1656060350000|2022-06-24 08:45:50|99407.7|99382.7|99407.3|99382.3|99412.8|99387.8|99404.4|99379.4|55
1656060360000|2022-06-24 08:46:00|99405.5|99380.5|99401.8|99376.8|99408.3|99383.3|99398.8|99373.8|64
1656060370000|2022-06-24 08:46:10|99403.5|99378.5|99401.7|99376.7|99408.6|99383.6|99400.2|99375.2|70
1656060380000|2022-06-24 08:46:20|99401.3|99376.3|99405.2|99380.2|99406.4|99381.4|99400.5|99375.5|59
1656060390000|2022-06-24 08:46:30|99405.1|99380.1|99378.8|99353.8|99406.5|99381.5|99378.8|99353.8|67
1656060400000|2022-06-24 08:46:40|99378.6|99353.6|99387.5|99362.5|99387.5|99362.5|99363.6|99338.6|75
1656060410000|2022-06-24 08:46:50|99388.7|99363.7|99386.5|99361.5|99394.2|99369.2|99380.9|99355.9|63
1656060420000|2022-06-24 08:47:00|99386.8|99361.8|99386.8|99361.8|99392|99367|99385|99360|60
1656060430000|2022-06-24 08:47:10|99386.3|99361.3|99387|99362|99390.5|99365.5|99385.9|99360.9|61
1656060440000|2022-06-24 08:47:20|99387.1|99362.1|99379.4|99354.4|99387.6|99362.6|99377.1|99352.1|69
1656060450000|2022-06-24 08:47:30|99379.7|99354.7|99376.7|99351.7|99380.3|99355.3|99368.5|99343.5|60
1656060460000|2022-06-24 08:47:40|99382.5|99357.5|99367.8|99342.8|99382.8|99357.8|99367.3|99342.3|53
1656060470000|2022-06-24 08:47:50|99364.1|99339.1|99367.9|99342.9|99381.1|99356.1|99364.1|99339.1|72
1656060480000|2022-06-24 08:48:00|99367.8|99342.8|99358.2|99333.2|99368.8|99343.8|99357.1|99332.1|56
1656060490000|2022-06-24 08:48:10|99356.4|99331.4|99361.6|99336.6|99370.1|99345.1|99353.4|99328.4|64
1656060500000|2022-06-24 08:48:20|99360.6|99335.6|99351.1|99326.1|99363.8|99338.8|99349.8|99324.8|61
1656060510000|2022-06-24 08:48:30|99346.1|99321.1|99340.9|99315.9|99349.1|99324.1|99338.7|99313.7|61
1656060520000|2022-06-24 08:48:40|99340|99315|99344.3|99319.3|99344.8|99319.8|99336.9|99311.9|52
1656060530000|2022-06-24 08:48:50|99345|99320|99348.9|99323.9|99350.1|99325.1|99345|99320|55
1656060540000|2022-06-24 08:49:00|99348.8|99323.8|99341.2|99316.2|99349.3|99324.3|99338.7|99313.7|54
1656060550000|2022-06-24 08:49:10|99339.6|99314.6|99342.4|99317.4|99346.8|99321.8|99336.9|99311.9|72
1656060560000|2022-06-24 08:49:20|99342.6|99317.6|99341.7|99316.7|99342.6|99317.6|99337|99312|58
1656060570000|2022-06-24 08:49:30|99341.6|99316.6|99333|99308|99341.6|99316.6|99332.2|99307.2|50
1656060580000|2022-06-24 08:49:40|99332.9|99307.9|99336.2|99311.2|99336.4|99311.4|99328.2|99303.2|62
1656060590000|2022-06-24 08:49:50|99336.3|99311.3|99339.9|99314.9|99339.9|99314.9|99336.2|99311.2|50
1656060600000|2022-06-24 08:50:00|99339.4|99314.4|99345.8|99320.8|99352.3|99327.3|99339|99314|66
1656060610000|2022-06-24 08:50:10|99344.7|99319.7|99336.9|99311.9|99346.6|99321.6|99336.9|99311.9|62
1656060620000|2022-06-24 08:50:20|99337.3|99312.3|99341.2|99316.2|99342.7|99317.7|99337.3|99312.3|51
1656060630000|2022-06-24 08:50:30|99341.4|99316.4|99340.3|99315.3|99341.4|99316.4|99338.8|99313.8|36
1656060640000|2022-06-24 08:50:40|99340.2|99315.2|99332.3|99307.3|99340.7|99315.7|99332|99307|54
1656060650000|2022-06-24 08:50:50|99332.1|99307.1|99340.9|99315.9|99357.1|99323.1|99320.9|99295.9|56
1656060660000|2022-06-24 08:51:00|99341|99316|99339.2|99314.2|99353|99318.6|99333.5|99303|67
1656060670000|2022-06-24 08:51:10|99339.1|99314.1|99359.1|99334.1|99359.6|99334.6|99339.1|99314.1|62
1656060680000|2022-06-24 08:51:20|99359|99334|99350.7|99325.7|99359|99334|99347|99322|54
1656060690000|2022-06-24 08:51:30|99350.3|99325.3|99347.7|99322.7|99352.6|99327.6|99347.2|99322.2|49
1656060700000|2022-06-24 08:51:40|99346.5|99321.5|99340.1|99315.1|99348.2|99323.2|99340.1|99315.1|64
1656060710000|2022-06-24 08:51:50|99340|99315|99327.7|99302.7|99340|99315|99322|99297|68
1656060720000|2022-06-24 08:52:00|99328|99303|99325.3|99300.3|99339.4|99314.4|99321|99296|71
1656060730000|2022-06-24 08:52:10|99325.8|99300.8|99318.1|99293.1|99326.7|99301.7|99316.7|99291.7|64
1656060740000|2022-06-24 08:52:20|99320.4|99295.4|99315.3|99290.3|99325.7|99300.7|99313.8|99288.8|69
1656060750000|2022-06-24 08:52:30|99315.4|99290.4|99294.7|99269.7|99315.6|99290.6|99286.7|99261.7|68
1656060760000|2022-06-24 08:52:40|99294.2|99269.2|99313.3|99288.3|99313.3|99288.3|99291.2|99266.2|70
1656060770000|2022-06-24 08:52:50|99313.4|99288.4|99290.9|99265.9|99320|99295|99290.9|99265.9|68
1656060780000|2022-06-24 08:53:00|99289|99264|99293.8|99268.8|99294.2|99269.2|99281.9|99256.9|69
1656060790000|2022-06-24 08:53:10|99293|99268|99290.9|99265.9|99294.4|99269.4|99288.8|99263.8|61
1656060800000|2022-06-24 08:53:20|99290.7|99265.7|99281.7|99256.7|99291.4|99266.4|99280.8|99255.8|60
1656060810000|2022-06-24 08:53:30|99284.2|99259.2|99284.8|99259.8|99287.5|99262.5|99280.6|99255.6|58
1656060820000|2022-06-24 08:53:40|99285|99260|99271.9|99246.9|99287.5|99262.5|99266.2|99241.2|60
1656060830000|2022-06-24 08:53:50|99271.4|99246.4|99277.8|99252.8|99279.7|99254.7|99268.2|99243.2|56
1656060840000|2022-06-24 08:54:00|99277|99252|99319.9|99269.9|99320.4|99281.9|99275.7|99250.7|62
1656060850000|2022-06-24 08:54:10|99319.3|99269.3|99297.2|99272.2|99320.2|99288.2|99293.6|99268.6|70
1656060860000|2022-06-24 08:54:20|99296.5|99271.5|99292.8|99267.8|99300.5|99275.5|99289.9|99264.9|78
1656060870000|2022-06-24 08:54:30|99293.5|99268.5|99290.6|99265.6|99294.4|99269.4|99288.2|99263.2|64
1656060880000|2022-06-24 08:54:40|99287.9|99262.9|99285.3|99260.3|99292.3|99267.3|99281.1|99256.1|64
1656060890000|2022-06-24 08:54:50|99286.9|99261.9|99289.9|99264.9|99293.4|99268.4|99278.6|99253.6|63
1656060900000|2022-06-24 08:55:00|99288.6|99263.6|99290.1|99265.1|99304.8|99277.4|99277.5|99252.5|75
1656060910000|2022-06-24 08:55:10|99286.9|99261.9|99293.9|99268.9|99294.6|99269.6|99275.6|99250.6|66
1656060920000|2022-06-24 08:55:20|99294.1|99269.1|99294.8|99269.8|99298.2|99273.2|99293.3|99268.3|55
1656060930000|2022-06-24 08:55:30|99300.1|99275.1|99296.9|99271.9|99305.7|99280.7|99295.9|99270.9|72
1656060940000|2022-06-24 08:55:40|99298.9|99273.9|99284.6|99259.6|99299.9|99274.9|99284.6|99259.6|59
1656060950000|2022-06-24 08:55:50|99284.5|99259.5|99281.1|99256.1|99288.5|99263.5|99273.5|99248.5|62
1656060960000|2022-06-24 08:56:00|99280.9|99255.9|99280.3|99255.3|99297.5|99272.5|99277.5|99252.5|72
1656060970000|2022-06-24 08:56:10|99280|99255|99280.2|99255.2|99283.6|99258.6|99278.5|99253.5|62
1656060980000|2022-06-24 08:56:20|99279.1|99254.1|99299.4|99274.4|99322|99282.8|99279.1|99254.1|66
1656060990000|2022-06-24 08:56:30|99298.8|99273.8|99293.3|99268.3|99307.9|99282.9|99285.7|99260.7|71
1656061000000|2022-06-24 08:56:40|99293.6|99268.6|99309.7|99284.7|99336.7|99298.7|99293.6|99265|66
1656061010000|2022-06-24 08:56:50|99309.5|99284.5|99311|99286|99315|99290|99303.2|99278.2|68
1656061020000|2022-06-24 08:57:00|99310.8|99285.8|99305.1|99280.1|99315.1|99290.1|99301.9|99276.9|66
1656061030000|2022-06-24 08:57:10|99305.9|99280.9|99328.1|99303.1|99328.1|99303.1|99303.2|99278.2|69
1656061040000|2022-06-24 08:57:20|99329.3|99304.3|99330.8|99305.8|99334|99309|99324|99299|68
1656061050000|2022-06-24 08:57:30|99330.5|99305.5|99323|99298|99332.9|99307.9|99318.3|99293.3|62
1656061060000|2022-06-24 08:57:40|99322|99297|99325.1|99300.1|99326.1|99301.1|99318.2|99293.2|65
1656061070000|2022-06-24 08:57:50|99325|99300|99317.8|99292.8|99329.4|99304.4|99316.8|99291.8|58
1656061080000|2022-06-24 08:58:00|99317.9|99292.9|99316|99291|99320.3|99295.3|99312.4|99287.4|63
1656061090000|2022-06-24 08:58:10|99315.9|99290.9|99337.4|99312.4|99338.8|99313.8|99315|99290|60
1656061100000|2022-06-24 08:58:20|99337.5|99312.5|99335.7|99310.7|99340|99315|99329.7|99304.7|57
1656061110000|2022-06-24 08:58:30|99336.5|99311.5|99338.3|99313.3|99345.9|99320.9|99335.1|99310.1|57
1656061120000|2022-06-24 08:58:40|99337.4|99312.4|99333.5|99308.5|99340.9|99315.9|99333.5|99308.5|43
1656061130000|2022-06-24 08:58:50|99333.4|99308.4|99332.8|99307.8|99337.1|99312.1|99330.1|99305.1|57
1656061140000|2022-06-24 08:59:00|99330.3|99305.3|99325.1|99300.1|99333.4|99308.4|99317.5|99281.5|62
1656061150000|2022-06-24 08:59:10|99322.8|99297.8|99325.5|99300.5|99335.9|99310.9|99322.2|99297.2|70
1656061160000|2022-06-24 08:59:20|99323|99298|99326|99301|99328.1|99303.1|99317.2|99292.2|65
1656061170000|2022-06-24 08:59:30|99326.3|99301.3|99327.3|99302.3|99327.3|99302.3|99319.2|99294.2|65
1656061180000|2022-06-24 08:59:40|99326|99301|99327.8|99302.8|99329.1|99304.1|99319.6|99294.6|62
1656061190000|2022-06-24 08:59:50|99328.4|99303.4|99329.5|99304.5|99334.9|99309.9|99325|99300|58
1656061200000|2022-06-24 09:00:00|99329.1|99304.1|99349.7|99324.7|99369.1|99336.2|99328.9|99303.9|77
1656061210000|2022-06-24 09:00:10|99349.6|99324.6|99355.2|99330.2|99358.9|99333.9|99342.3|99317.3|71
1656061220000|2022-06-24 09:00:20|99350.9|99325.9|99345.3|99320.3|99350.9|99325.9|99342.5|99317.5|62
1656061230000|2022-06-24 09:00:30|99345.5|99320.5|99339|99314|99346.7|99321.7|99336|99311|64
1656061240000|2022-06-24 09:00:40|99338.7|99313.7|99344.3|99319.3|99373.5|99337.1|99338.7|99313.7|61
1656061250000|2022-06-24 09:00:50|99344.4|99319.4|99372.2|99347.2|99372.8|99347.8|99339.5|99314.5|70
1656061260000|2022-06-24 09:01:00|99373|99348|99384.7|99359.7|99392.3|99363|99361.4|99336.4|70
1656061270000|2022-06-24 09:01:10|99383.2|99358.2|99381.3|99356.3|99384.8|99359.8|99377.7|99352.7|68
1656061280000|2022-06-24 09:01:20|99381.9|99356.9|99383.5|99358.5|99389.9|99364.9|99381.9|99356.9|68
1656061290000|2022-06-24 09:01:30|99382.3|99357.3|99378.8|99353.8|99385|99360|99374.3|99349.3|72
1656061300000|2022-06-24 09:01:40|99378.1|99353.1|99382.2|99357.2|99387|99362|99378.1|99353.1|60
1656061310000|2022-06-24 09:01:50|99382.5|99357.5|99353.7|99328.7|99383.4|99358.4|99353.7|99328.7|64
1656061320000|2022-06-24 09:02:00|99352.7|99327.7|99398.3|99348.3|99398.3|99367.2|99349.4|99324.4|60
1656061330000|2022-06-24 09:02:10|99386.6|99361.6|99381.2|99356.2|99419.6|99372.5|99379.6|99354.6|74
1656061340000|2022-06-24 09:02:20|99380.4|99355.4|99345.8|99320.8|99380.4|99355.4|99330.2|99305.2|70
1656061350000|2022-06-24 09:02:30|99345|99320|99352.5|99327.5|99353.3|99328.3|99344.4|99319.4|65
1656061360000|2022-06-24 09:02:40|99352.1|99327.1|99355.3|99330.3|99381.7|99356.7|99345.4|99320.4|71
1656061370000|2022-06-24 09:02:50|99355.4|99330.4|99340.5|99315.5|99361.5|99336.5|99339|99314|63
1656061380000|2022-06-24 09:03:00|99343.1|99318.1|99351.7|99326.7|99351.7|99326.7|99337|99312|76
1656061390000|2022-06-24 09:03:10|99351.5|99326.5|99341.7|99316.7|99354.6|99329.6|99340|99315|69
1656061400000|2022-06-24 09:03:20|99341.6|99316.6|99375.2|99325.2|99378.4|99342.8|99341.6|99316.6|65
1656061410000|2022-06-24 09:03:30|99357.4|99332.4|99348|99323|99357.4|99332.4|99340.8|99315.8|64
1656061420000|2022-06-24 09:03:40|99347.4|99322.4|99345|99320|99349.1|99324.1|99343.9|99318.9|62
1656061430000|2022-06-24 09:03:50|99344.7|99319.7|99356.3|99331.3|99357.9|99332.9|99344|99319|53
1656061440000|2022-06-24 09:04:00|99356.4|99331.4|99360.7|99335.7|99361|99336|99343.3|99318.3|62
1656061450000|2022-06-24 09:04:10|99360.6|99335.6|99350.7|99325.7|99361.8|99336.8|99338.4|99313.4|72
1656061460000|2022-06-24 09:04:20|99352.3|99327.3|99339.9|99314.9|99352.3|99327.3|99335.9|99310.9|75
1656061470000|2022-06-24 09:04:30|99340.1|99315.1|99346.5|99321.5|99351|99326|99339.3|99314.3|59
1656061480000|2022-06-24 09:04:40|99346.9|99321.9|99369.1|99319.1|99369.1|99324.5|99340.8|99306.2|63
1656061490000|2022-06-24 09:04:50|99367.4|99317.4|99344.5|99319.5|99367.4|99332.3|99339.2|99313.7|74
1656061500000|2022-06-24 09:05:00|99344|99319|99351.5|99326.5|99373|99332.6|99340.8|99310.5|68
1656061510000|2022-06-24 09:05:10|99351.2|99326.2|99391.5|99341.5|99397.2|99347.4|99351.2|99326.2|74
1656061520000|2022-06-24 09:05:20|99386.7|99336.7|99365.6|99340.6|99387.3|99347|99362.1|99332.5|67
1656061530000|2022-06-24 09:05:30|99365.1|99340.1|99359.6|99334.6|99365.1|99340.1|99358.8|99333.8|64
1656061540000|2022-06-24 09:05:40|99360.8|99335.8|99355.1|99330.1|99360.8|99335.8|99352.8|99327.8|55
1656061550000|2022-06-24 09:05:50|99355.4|99330.4|99346.6|99321.6|99355.4|99330.4|99345.2|99320.2|49
1656061560000|2022-06-24 09:06:00|99346.2|99321.2|99343.1|99318.1|99349.4|99324.4|99343.1|99318.1|54
1656061570000|2022-06-24 09:06:10|99344.2|99319.2|99342.7|99317.7|99348|99323|99341.8|99316.8|53
1656061580000|2022-06-24 09:06:20|99343.5|99318.5|99350.5|99325.5|99354.3|99329.3|99333.3|99308.3|71
1656061590000|2022-06-24 09:06:30|99352.5|99327.5|99357.8|99332.8|99368.6|99333.8|99343.8|99312.2|62
1656061600000|2022-06-24 09:06:40|99375.7|99325.7|99349|99324|99376.7|99340.5|99348.9|99319.3|66
1656061610000|2022-06-24 09:06:50|99348.6|99323.6|99351.7|99326.7|99352.3|99327.3|99346.3|99321.3|47
1656061620000|2022-06-24 09:07:00|99353|99328|99350.8|99325.8|99353.7|99328.7|99350.4|99325.4|61
1656061630000|2022-06-24 09:07:10|99350.6|99325.6|99355|99330|99376.9|99340.7|99342.6|99312.4|71
1656061640000|2022-06-24 09:07:20|99365.1|99315.1|99355.7|99330.7|99365.3|99334.1|99348.1|99312.8|66
1656061650000|2022-06-24 09:07:30|99355.4|99330.4|99345.9|99320.9|99368|99332.8|99345|99317.7|66
1656061660000|2022-06-24 09:07:40|99346.2|99321.2|99342.4|99317.4|99349.3|99324.3|99341.4|99316.4|46
1656061670000|2022-06-24 09:07:50|99342.7|99317.7|99332.4|99307.4|99370.1|99320.1|99325.9|99288.8|70
1656061680000|2022-06-24 09:08:00|99332.5|99307.5|99315.1|99290.1|99335.8|99310.8|99314.7|99289.7|69
1656061690000|2022-06-24 09:08:10|99314.6|99289.6|99356.6|99306.6|99367.5|99317.5|99312.1|99287.1|60
1656061700000|2022-06-24 09:08:20|99355.9|99305.9|99336.3|99311.3|99357.2|99311.6|99332.9|99295.7|58
1656061710000|2022-06-24 09:08:30|99336.6|99311.6|99340.8|99315.8|99369.6|99329.8|99333.2|99303.7|76
1656061720000|2022-06-24 09:08:40|99340.5|99315.5|99355.3|99330.3|99356.5|99331.5|99339.4|99314.4|58
1656061730000|2022-06-24 09:08:50|99355|99330|99377.7|99327.7|99411.5|99361.5|99355|99327|73
1656061740000|2022-06-24 09:09:00|99377.1|99327.1|99370.7|99345.7|99381.8|99347|99358.1|99320|72
1656061750000|2022-06-24 09:09:10|99368.1|99343.1|99356.4|99331.4|99371.5|99346.5|99351.7|99326.7|60
1656061760000|2022-06-24 09:09:20|99356.6|99331.6|99364.7|99339.7|99364.7|99339.7|99356.3|99331.3|52
1656061770000|2022-06-24 09:09:30|99366|99341|99374.8|99349.8|99393.5|99353.2|99366|99331.9|60
1656061780000|2022-06-24 09:09:40|99374.1|99349.1|99361.9|99336.9|99380.3|99355.3|99361.3|99336.3|60
1656061790000|2022-06-24 09:09:50|99362.8|99337.8|99361.6|99336.6|99366.9|99341.9|99360.5|99335.5|55
1656061800000|2022-06-24 09:10:00|99361.1|99336.1|99358.9|99333.9|99365.2|99340.2|99357.4|99332.4|65
1656061810000|2022-06-24 09:10:10|99358.8|99333.8|99358.5|99333.5|99368.5|99335.3|99340.4|99314.5|63
1656061820000|2022-06-24 09:10:20|99359.5|99334.5|99365.6|99340.6|99378.6|99340.7|99355.9|99328.6|61
1656061830000|2022-06-24 09:10:30|99367.3|99342.3|99360.9|99335.9|99367.3|99342.3|99355.4|99330.4|64
1656061840000|2022-06-24 09:10:40|99361|99336|99366.9|99341.9|99372.2|99347.2|99354.8|99329.8|61
1656061850000|2022-06-24 09:10:50|99365.5|99340.5|99362.4|99337.4|99367.5|99342.5|99360.8|99335.8|54
1656061860000|2022-06-24 09:11:00|99363.6|99338.6|99349.9|99324.9|99364.3|99339.3|99349.5|99324.5|51
1656061870000|2022-06-24 09:11:10|99350.3|99325.3|99350.9|99325.9|99352.6|99327.6|99348.5|99323.5|67
1656061880000|2022-06-24 09:11:20|99350.7|99325.7|99348.2|99323.2|99359.2|99334.2|99348.2|99323.2|61
1656061890000|2022-06-24 09:11:30|99347|99322|99327.7|99302.7|99347.6|99322.6|99321.3|99296.3|74
1656061900000|2022-06-24 09:11:40|99326|99301|99310.7|99285.7|99329.8|99304.8|99310.6|99285.6|54
1656061910000|2022-06-24 09:11:50|99315|99290|99338|99288|99347.2|99311.8|99310.6|99282.1|66
1656061920000|2022-06-24 09:12:00|99337.8|99287.8|99333|99308|99349.7|99309.5|99322.8|99287.8|71
1656061930000|2022-06-24 09:12:10|99331.9|99306.9|99334.9|99309.9|99335.3|99310.3|99330|99305|50
1656061940000|2022-06-24 09:12:20|99334.7|99309.7|99357.3|99307.3|99363.9|99313.9|99329.1|99304.1|73
1656061950000|2022-06-24 09:12:30|99357.2|99307.2|99346|99321|99362.1|99326.3|99344.7|99305.9|66
1656061960000|2022-06-24 09:12:40|99346.3|99321.3|99352.1|99302.1|99357.4|99322.7|99330.5|99298.7|53
1656061970000|2022-06-24 09:12:50|99352.7|99302.7|99333.7|99308.7|99353|99320.7|99333.7|99301.4|64
1656061980000|2022-06-24 09:13:00|99333.8|99308.8|99332.8|99307.8|99335.1|99310.1|99329.3|99304.3|52
1656061990000|2022-06-24 09:13:10|99332.3|99307.3|99328.1|99303.1|99342.1|99309|99320.8|99291|71
1656062000000|2022-06-24 09:13:20|99327.8|99302.8|99329.6|99304.6|99332.5|99307.5|99326.4|99301.4|63
1656062010000|2022-06-24 09:13:30|99330.9|99305.9|99338|99313|99350.2|99314.4|99324.5|99299.5|54
1656062020000|2022-06-24 09:13:40|99340.9|99315.9|99345.4|99320.4|99368.5|99332.7|99337.6|99310.5|63
1656062030000|2022-06-24 09:13:50|99345.1|99320.1|99343.7|99318.7|99347|99322|99343.4|99318.4|56
1656062040000|2022-06-24 09:14:00|99343.8|99318.8|99332.7|99307.7|99344.1|99319.1|99331.7|99306.7|60
1656062050000|2022-06-24 09:14:10|99333.1|99308.1|99329.8|99304.8|99335.4|99310.4|99328.4|99303.4|57
1656062060000|2022-06-24 09:14:20|99329.7|99304.7|99313.8|99288.8|99330|99305|99312.7|99287.7|57
1656062070000|2022-06-24 09:14:30|99314.2|99289.2|99339|99289|99339.9|99302.9|99304.6|99279.6|66
1656062080000|2022-06-24 09:14:40|99338.9|99288.9|99283.5|99258.5|99341.2|99306.1|99282|99257|66
1656062090000|2022-06-24 09:14:50|99285.4|99260.4|99286.1|99261.1|99288.3|99263.3|99281.7|99256.7|58
1656062100000|2022-06-24 09:15:00|99285.8|99260.8|99294.8|99269.8|99298.5|99273.5|99283.3|99258.3|56
1656062110000|2022-06-24 09:15:10|99295.2|99270.2|99285.6|99235.6|99300.5|99272.2|99267.3|99234.6|64
1656062120000|2022-06-24 09:15:20|99287.4|99237.4|99283.6|99258.6|99304.7|99262.5|99273.2|99236.5|66
1656062130000|2022-06-24 09:15:30|99282.6|99257.6|99287.8|99262.8|99287.8|99262.8|99282.6|99257.6|48
1656062140000|2022-06-24 09:15:40|99288.2|99263.2|99292.2|99267.2|99301.1|99268|99286.2|99250.7|59
1656062150000|2022-06-24 09:15:50|99292.1|99267.1|99272.5|99247.5|99292.1|99267.1|99270.4|99245.4|61
1656062160000|2022-06-24 09:16:00|99272.6|99247.6|99275|99250|99277.1|99252.1|99272.6|99247.6|48
1656062170000|2022-06-24 09:16:10|99274.9|99249.9|99282.6|99257.6|99283.6|99258.6|99274.1|99249.1|52
1656062180000|2022-06-24 09:16:20|99282.3|99257.3|99272.4|99247.4|99282.3|99257.3|99268.2|99243.2|63
1656062190000|2022-06-24 09:16:30|99272.1|99247.1|99276.1|99251.1|99277.5|99252.5|99271.5|99246.5|61
1656062200000|2022-06-24 09:16:40|99276|99251|99274.5|99249.5|99277.8|99252.8|99274.5|99249.5|48
1656062210000|2022-06-24 09:16:50|99274.6|99249.6|99282.9|99257.9|99284|99259|99274.6|99249.6|57
1656062220000|2022-06-24 09:17:00|99283.6|99258.6|99287.5|99262.5|99290.1|99265.1|99281.2|99256.2|60
1656062230000|2022-06-24 09:17:10|99287.3|99262.3|99263.4|99238.4|99290.3|99265.3|99263.4|99238.4|46
1656062240000|2022-06-24 09:17:20|99258|99233|99258.1|99233.1|99261.7|99236.7|99247.6|99222.6|64
1656062250000|2022-06-24 09:17:30|99258.5|99233.5|99268.3|99243.3|99271.3|99246.3|99258.3|99233.3|56
1656062260000|2022-06-24 09:17:40|99268.4|99243.4|99268.9|99243.9|99270.5|99245.5|99266.2|99241.2|44
1656062270000|2022-06-24 09:17:50|99269.3|99244.3|99271.2|99246.2|99272.9|99247.9|99266.9|99241.9|27
1656062280000|2022-06-24 09:18:00|99271|99246|99267.5|99242.5|99272.3|99247.3|99264.9|99239.9|51
1656062290000|2022-06-24 09:18:10|99268.4|99243.4|99269.1|99244.1|99272.4|99247.4|99268.4|99243.4|58
1656062300000|2022-06-24 09:18:20|99268.7|99243.7|99270.4|99245.4|99270.9|99245.9|99268.1|99243.1|39
1656062310000|2022-06-24 09:18:30|99268.7|99243.7|99272.8|99247.8|99273.5|99248.5|99267.8|99242.8|58
1656062320000|2022-06-24 09:18:40|99272.7|99247.7|99272.1|99247.1|99274.2|99249.2|99265.5|99240.5|54
1656062330000|2022-06-24 09:18:50|99272|99247|99271.8|99246.8|99277.1|99252.1|99270.3|99245.3|54
1656062340000|2022-06-24 09:19:00|99272.1|99247.1|99279.5|99254.5|99281.7|99256.7|99272.1|99247.1|53
1656062350000|2022-06-24 09:19:10|99278.7|99253.7|99274.9|99249.9|99282.3|99257.3|99272.2|99247.2|58
1656062360000|2022-06-24 09:19:20|99280.3|99255.3|99312.6|99287.6|99318.8|99288.3|99280.3|99254.2|68
1656062370000|2022-06-24 09:19:30|99311.6|99286.6|99270.7|99245.7|99311.6|99286.6|99268.4|99243.4|72
1656062380000|2022-06-24 09:19:40|99272.3|99247.3|99250.2|99225.2|99294.9|99253.1|99250.2|99225.2|68
1656062390000|2022-06-24 09:19:50|99250.9|99225.9|99254.3|99229.3|99260.1|99235.1|99250.9|99225.9|61
1656062400000|2022-06-24 09:20:00|99233.7|99208.7|99233.8|99208.8|99239.4|99214.4|99231.6|99206.6|56
1656062410000|2022-06-24 09:20:10|99234.3|99209.3|99214.3|99189.3|99246.5|99210.5|99210.2|99185.2|62
1656062420000|2022-06-24 09:20:20|99214.2|99189.2|99234.3|99209.3|99235.7|99210.7|99212.1|99187.1|63
1656062430000|2022-06-24 09:20:30|99234.4|99209.4|99224|99199|99238.8|99210.4|99213.3|99188.3|53
1656062440000|2022-06-24 09:20:40|99225.9|99200.9|99233.9|99208.9|99247.5|99222.5|99221.9|99196.9|61
1656062450000|2022-06-24 09:20:50|99234.1|99209.1|99224.7|99199.7|99271.6|99236.5|99223|99198|70
1656062460000|2022-06-24 09:21:00|99225.8|99200.8|99254.6|99229.6|99275.3|99237.7|99224.4|99199.4|65
1656062470000|2022-06-24 09:21:10|99254.1|99229.1|99253.1|99228.1|99260.9|99235.9|99244.5|99219.5|66
1656062480000|2022-06-24 09:21:20|99252.5|99227.5|99253.6|99228.6|99257.1|99232.1|99248.9|99223.9|56
1656062490000|2022-06-24 09:21:30|99253.9|99228.9|99254.5|99229.5|99258.1|99233.1|99250|99225|47
1656062500000|2022-06-24 09:21:40|99254|99229|99271.6|99246.6|99271.6|99246.6|99254|99229|67
1656062510000|2022-06-24 09:21:50|99272|99247|99279.6|99254.6|99279.7|99254.7|99269.5|99244.5|66
1656062520000|2022-06-24 09:22:00|99279.5|99254.5|99259.3|99234.3|99279.5|99254.5|99259.3|99234.3|59
1656062530000|2022-06-24 09:22:10|99260.3|99235.3|99257.9|99232.9|99262.2|99237.2|99256.5|99231.5|55
1656062540000|2022-06-24 09:22:20|99257.7|99232.7|99250.1|99225.1|99257.8|99232.8|99249.9|99224.9|49
1656062550000|2022-06-24 09:22:30|99250.3|99225.3|99255.3|99230.3|99273.8|99230.4|99239.1|99210.5|70
1656062560000|2022-06-24 09:22:40|99254.8|99229.8|99230|99205|99254.8|99229.8|99225.2|99200.2|68
1656062570000|2022-06-24 09:22:50|99228.8|99203.8|99224.3|99199.3|99229.7|99204.7|99218.7|99193.7|68
1656062580000|2022-06-24 09:23:00|99223.7|99198.7|99220.1|99195.1|99224.4|99199.4|99217.4|99192.4|55
1656062590000|2022-06-24 09:23:10|99219.1|99194.1|99250.9|99200.9|99251.1|99214.1|99210.1|99173.4|67
1656062600000|2022-06-24 09:23:20|99251|99201|99274.5|99224.5|99286.6|99236.9|99239.3|99200.8|77
1656062610000|2022-06-24 09:23:30|99258.5|99233.5|99259.8|99209.8|99260.3|99235.3|99246.6|99208|55
1656062620000|2022-06-24 09:23:40|99258.8|99208.8|99247.2|99222.2|99258.8|99225.1|99241.6|99208.8|62
1656062630000|2022-06-24 09:23:50|99247.3|99222.3|99235.6|99210.6|99247.4|99222.4|99235.6|99210.6|59
1656062640000|2022-06-24 09:24:00|99235.3|99210.3|99240.3|99215.3|99242.8|99217.8|99235.3|99210.3|53
1656062650000|2022-06-24 09:24:10|99239.9|99214.9|99242.1|99217.1|99243.4|99218.4|99238.3|99213.3|49
1656062660000|2022-06-24 09:24:20|99241.4|99216.4|99264|99214|99265|99223.4|99233.7|99208.7|49
1656062670000|2022-06-24 09:24:30|99266|99216|99267.3|99217.3|99268.5|99233.7|99249.7|99216|62
1656062680000|2022-06-24 09:24:40|99266.8|99216.8|99249.3|99224.3|99267|99226|99248.4|99212.7|38
1656062690000|2022-06-24 09:24:50|99249|99224|99250.6|99225.6|99253.2|99228.2|99247.3|99222.3|40
1656062700000|2022-06-24 09:25:00|99250.5|99225.5|99248.6|99223.6|99251.7|99226.7|99247.4|99222.4|40
1656062710000|2022-06-24 09:25:10|99247.8|99222.8|99244.4|99219.4|99274.3|99224.3|99226|99199.7|67
1656062720000|2022-06-24 09:25:20|99244.2|99219.2|99225.1|99200.1|99246.4|99221.4|99225.1|99200.1|58
1656062730000|2022-06-24 09:25:30|99225.5|99200.5|99245.7|99220.7|99251.1|99226.1|99223.5|99198.5|60
1656062740000|2022-06-24 09:25:40|99248|99223|99249|99224|99249.8|99224.8|99245.1|99220.1|58
1656062750000|2022-06-24 09:25:50|99247.2|99222.2|99251.2|99226.2|99267.9|99230.6|99240.2|99215.2|42
1656062760000|2022-06-24 09:26:00|99250.5|99225.5|99251.5|99226.5|99268.1|99233.9|99238.1|99205.9|57
1656062770000|2022-06-24 09:26:10|99251.6|99226.6|99251|99226|99265.2|99233.1|99250.5|99215.2|48
1656062780000|2022-06-24 09:26:20|99250.9|99225.9|99222.1|99197.1|99260|99227|99219|99189.2|67
1656062790000|2022-06-24 09:26:30|99222.2|99197.2|99218.2|99193.2|99230|99197.7|99216.6|99179.8|58
1656062800000|2022-06-24 09:26:40|99218.3|99193.3|99208.7|99183.7|99238.2|99201.8|99206.1|99178.8|69
1656062810000|2022-06-24 09:26:50|99210.2|99185.2|99214.4|99189.4|99227.7|99202.7|99203.1|99178.1|72
1656062820000|2022-06-24 09:27:00|99215.5|99190.5|99214|99189|99216.1|99191.1|99208.5|99183.5|50
1656062830000|2022-06-24 09:27:10|99215.5|99190.5|99226.7|99201.7|99232.7|99207.7|99211.6|99186.6|66
1656062840000|2022-06-24 09:27:20|99228|99203|99223.8|99198.8|99229.2|99204.2|99218.4|99193.4|68
1656062850000|2022-06-24 09:27:30|99226|99201|99220.8|99195.8|99227.2|99202.2|99214|99189|65
1656062860000|2022-06-24 09:27:40|99216.9|99191.9|99205.2|99180.2|99221.9|99196.9|99204|99168.7|62
1656062870000|2022-06-24 09:27:50|99204.7|99179.7|99209.2|99184.2|99213.6|99188.6|99204.7|99179.7|62
1656062880000|2022-06-24 09:28:00|99208.9|99183.9|99207.3|99182.3|99217.6|99192.6|99198.8|99173.8|66
1656062890000|2022-06-24 09:28:10|99206.3|99181.3|99196.7|99171.7|99206.9|99181.9|99193.9|99168.9|49
1656062900000|2022-06-24 09:28:20|99196.5|99171.5|99187.7|99162.7|99196.7|99171.7|99186.7|99161.7|46
1656062910000|2022-06-24 09:28:30|99188.1|99163.1|99181.8|99156.8|99188.1|99163.1|99171.2|99146.2|58
1656062920000|2022-06-24 09:28:40|99181.9|99156.9|99181.7|99156.7|99184.7|99159.7|99176.7|99151.7|54
1656062930000|2022-06-24 09:28:50|99182.7|99157.7|99181.1|99156.1|99184.7|99159.7|99180|99155|43
1656062940000|2022-06-24 09:29:00|99181.3|99156.3|99191.8|99166.8|99191.8|99166.8|99179.7|99154.7|46
1656062950000|2022-06-24 09:29:10|99193.6|99168.6|99185.8|99160.8|99194.3|99169.3|99174.8|99149.8|55
1656062960000|2022-06-24 09:29:20|99185.1|99160.1|99184|99159|99189.4|99164.4|99173.4|99148.4|61
1656062970000|2022-06-24 09:29:30|99184.9|99159.9|99165.8|99140.8|99186.7|99161.7|99165.6|99140.6|66
1656062980000|2022-06-24 09:29:40|99166.3|99141.3|99169.7|99144.7|99169.7|99144.7|99165.6|99140.6|50
1656062990000|2022-06-24 09:29:50|99169.1|99144.1|99125.2|99100.2|99169.1|99144.1|99120.4|99095.4|63
1656063000000|2022-06-24 09:30:00|99123.8|99098.8|99086.8|99061.8|99136.3|99111.3|99086.7|99061.7|78
1656063010000|2022-06-24 09:30:10|99088.9|99063.9|99098.7|99073.7|99105.1|99080.1|99087.2|99062.2|72
1656063020000|2022-06-24 09:30:20|99098.2|99073.2|99103.1|99078.1|99115.7|99090.7|99093.3|99068.3|68
1656063030000|2022-06-24 09:30:30|99103.7|99078.7|99118.5|99093.5|99122|99097|99102.5|99077.5|63
1656063040000|2022-06-24 09:30:40|99125.9|99100.9|99132.8|99107.8|99139.6|99114.6|99123.6|99098.6|72
1656063050000|2022-06-24 09:30:50|99132.9|99107.9|99131.2|99106.2|99132.9|99107.9|99126.5|99101.5|62
1656063060000|2022-06-24 09:31:00|99130.7|99105.7|99130.7|99105.7|99162.8|99128.9|99129.3|99100|66
1656063070000|2022-06-24 09:31:10|99128.8|99103.8|99132.2|99107.2|99152.8|99127.8|99128.8|99103.8|69
1656063080000|2022-06-24 09:31:20|99135.5|99110.5|99122.4|99097.4|99135.5|99110.5|99109.1|99084.1|74
1656063090000|2022-06-24 09:31:30|99122.9|99097.9|99142.3|99117.3|99142.3|99117.3|99118.9|99093.9|69
1656063100000|2022-06-24 09:31:40|99141.7|99116.7|99141.2|99116.2|99147|99122|99138.4|99113.4|71
1656063110000|2022-06-24 09:31:50|99141.6|99116.6|99146.4|99121.4|99150.2|99125.2|99139.7|99114.7|64
1656063120000|2022-06-24 09:32:00|99145.2|99120.2|99121.4|99096.4|99148.5|99123.5|99121.4|99096.4|65
1656063130000|2022-06-24 09:32:10|99129.9|99104.9|99129.4|99104.4|99141.8|99109.6|99124.8|99091.8|66
1656063140000|2022-06-24 09:32:20|99130.2|99105.2|99119.2|99094.2|99132.3|99107.3|99114.9|99089.9|61
1656063150000|2022-06-24 09:32:30|99118.1|99093.1|99129.4|99104.4|99130.8|99105.8|99118.1|99093.1|70
1656063160000|2022-06-24 09:32:40|99129.1|99104.1|99125.1|99100.1|99130.8|99105.8|99123.9|99098.9|59
1656063170000|2022-06-24 09:32:50|99125.2|99100.2|99125.6|99100.6|99128|99103|99121|99096|53
1656063180000|2022-06-24 09:33:00|99126.3|99101.3|99128.2|99103.2|99133.6|99108.6|99120.8|99095.8|56
1656063190000|2022-06-24 09:33:10|99126.7|99101.7|99126.7|99101.7|99131.6|99106.6|99125.9|99100.9|47
1656063200000|2022-06-24 09:33:20|99126.6|99101.6|99130.2|99105.2|99134.2|99109.2|99120.1|99095.1|62
1656063210000|2022-06-24 09:33:30|99130.7|99105.7|99124.8|99099.8|99133.7|99108.7|99124.8|99099.8|58
1656063220000|2022-06-24 09:33:40|99125.1|99100.1|99126|99101|99146.6|99108.8|99118.2|99089.1|65
1656063230000|2022-06-24 09:33:50|99126.2|99101.2|99132.1|99107.1|99136.8|99111.8|99126.2|99101.2|67
1656063240000|2022-06-24 09:34:00|99131.5|99106.5|99134.2|99109.2|99148.1|99123.1|99125.6|99100.6|72
1656063250000|2022-06-24 09:34:10|99134.1|99109.1|99125.4|99100.4|99149|99113.5|99117.6|99088.4|72
1656063260000|2022-06-24 09:34:20|99124.4|99099.4|99134.9|99109.9|99154.4|99113|99119.8|99094.8|72
1656063270000|2022-06-24 09:34:30|99137.9|99112.9|99136.2|99111.2|99137.9|99112.9|99122.9|99097.9|63
1656063280000|2022-06-24 09:34:40|99135.4|99110.4|99131.8|99106.8|99137.7|99112.7|99128.5|99103.5|64
1656063290000|2022-06-24 09:34:50|99131.7|99106.7|99136.6|99111.6|99137.5|99112.5|99130.7|99105.7|61
1656063300000|2022-06-24 09:35:00|99136.3|99111.3|99141.2|99116.2|99142.9|99117.9|99135.3|99110.3|54
1656063310000|2022-06-24 09:35:10|99141.6|99116.6|99147.7|99122.7|99184.1|99143.1|99138.5|99113.5|70
1656063320000|2022-06-24 09:35:20|99145.4|99120.4|99163.6|99138.6|99166.4|99141.4|99145.4|99120.4|63
1656063330000|2022-06-24 09:35:30|99159.9|99134.9|99160.3|99135.3|99164.3|99139.3|99156.7|99131.7|54
1656063340000|2022-06-24 09:35:40|99160.2|99135.2|99154.9|99129.9|99161.1|99136.1|99153.4|99128.4|50
1656063350000|2022-06-24 09:35:50|99155.7|99130.7|99160.4|99135.4|99162|99137|99155.7|99130.7|47
1656063360000|2022-06-24 09:36:00|99160.6|99135.6|99159.9|99134.9|99168.8|99143.8|99157.1|99132.1|61
1656063370000|2022-06-24 09:36:10|99159.8|99134.8|99159.8|99134.8|99165.3|99140.3|99153.8|99128.8|63
1656063380000|2022-06-24 09:36:20|99160.2|99135.2|99159.9|99134.9|99162.1|99137.1|99156|99131|55
1656063390000|2022-06-24 09:36:30|99160|99135|99160.9|99135.9|99160.9|99135.9|99153.1|99128.1|49
1656063400000|2022-06-24 09:36:40|99161.4|99136.4|99161.7|99136.7|99163|99138|99160.2|99135.2|52
1656063410000|2022-06-24 09:36:50|99161|99136|99161.2|99136.2|99161.8|99136.8|99160.7|99135.7|28
1656063420000|2022-06-24 09:37:00|99160.9|99135.9|99161.5|99136.5|99171.5|99146.5|99159.2|99134.2|44
1656063430000|2022-06-24 09:37:10|99162|99137|99159.2|99134.2|99179.3|99154.3|99159.2|99134.2|63
1656063440000|2022-06-24 09:37:20|99158.7|99133.7|99160.2|99135.2|99165.1|99140.1|99158|99133|48
1656063450000|2022-06-24 09:37:30|99159.8|99134.8|99157.3|99132.3|99161.8|99136.8|99155.1|99130.1|44
1656063460000|2022-06-24 09:37:40|99156.6|99131.6|99161.9|99136.9|99162.9|99137.9|99156|99131|27
1656063470000|2022-06-24 09:37:50|99163.1|99138.1|99177|99152|99177|99152|99161.8|99136.8|62
1656063480000|2022-06-24 09:38:00|99178.2|99153.2|99171|99146|99178.4|99153.4|99169.8|99144.8|58
1656063490000|2022-06-24 09:38:10|99170.9|99145.9|99174.8|99149.8|99178.1|99153.1|99169.6|99144.6|49
1656063500000|2022-06-24 09:38:20|99174.7|99149.7|99172.5|99147.5|99177.2|99152.2|99172.2|99147.2|46
1656063510000|2022-06-24 09:38:30|99173.2|99148.2|99175.4|99150.4|99177.6|99152.6|99172.5|99147.5|48
1656063520000|2022-06-24 09:38:40|99175.5|99150.5|99183.4|99158.4|99183.6|99158.6|99174.1|99149.1|46
1656063530000|2022-06-24 09:38:50|99183.7|99158.7|99173.6|99148.6|99183.7|99158.7|99172.8|99147.8|52
1656063540000|2022-06-24 09:39:00|99175|99150|99176.9|99151.9|99182.9|99157.9|99173.5|99148.5|62
1656063550000|2022-06-24 09:39:10|99176.4|99151.4|99171.3|99146.3|99186.7|99161.7|99169.8|99144.8|58
1656063560000|2022-06-24 09:39:20|99169.9|99144.9|99168.5|99143.5|99171.8|99146.8|99168.2|99143.2|40
1656063570000|2022-06-24 09:39:30|99168.2|99143.2|99173.5|99148.5|99173.7|99148.7|99167.7|99142.7|44
1656063580000|2022-06-24 09:39:40|99173|99148|99179.2|99154.2|99185.1|99160.1|99172.7|99147.7|61
1656063590000|2022-06-24 09:39:50|99179.3|99154.3|99179.5|99154.5|99181.9|99156.9|99177.6|99152.6|43
1656063600000|2022-06-24 09:40:00|99179.7|99154.7|99178.7|99153.7|99186.8|99161.8|99177.2|99152.2|59
1656063610000|2022-06-24 09:40:10|99176.7|99151.7|99177.5|99152.5|99181.4|99156.4|99168.7|99143.7|63
1656063620000|2022-06-24 09:40:20|99178.9|99153.9|99177.5|99152.5|99182.1|99157.1|99176.2|99151.2|45
1656063630000|2022-06-24 09:40:30|99177.4|99152.4|99179.3|99154.3|99180.7|99155.7|99175.3|99150.3|59
1656063640000|2022-06-24 09:40:40|99179.6|99154.6|99180.3|99155.3|99182.4|99157.4|99175.4|99150.4|46
1656063650000|2022-06-24 09:40:50|99179.5|99154.5|99179.5|99154.5|99181|99156|99177.6|99152.6|54
1656063660000|2022-06-24 09:41:00|99178.1|99153.1|99174.6|99149.6|99178.1|99153.1|99170|99145|53
1656063670000|2022-06-24 09:41:10|99175.1|99150.1|99175.9|99150.9|99176.8|99151.8|99172.5|99147.5|31
1656063680000|2022-06-24 09:41:20|99173.8|99148.8|99169|99144|99173.8|99148.8|99168.4|99143.4|50
1656063690000|2022-06-24 09:41:30|99168.6|99143.6|99168.1|99143.1|99169.4|99144.4|99167.5|99142.5|42
1656063700000|2022-06-24 09:41:40|99167.7|99142.7|99173|99148|99173.3|99148.3|99167.6|99142.6|38
1656063710000|2022-06-24 09:41:50|99172.9|99147.9|99174.9|99149.9|99175.5|99150.5|99172.5|99147.5|23
1656063720000|2022-06-24 09:42:00|99174.8|99149.8|99172.5|99147.5|99175.2|99150.2|99172.5|99147.5|34
1656063730000|2022-06-24 09:42:10|99172.6|99147.6|99172.6|99147.6|99173.4|99148.4|99169.5|99144.5|43
1656063740000|2022-06-24 09:42:20|99173.2|99148.2|99169.1|99144.1|99173.2|99148.2|99168.6|99143.6|26
1656063750000|2022-06-24 09:42:30|99169.2|99144.2|99169.9|99144.9|99170.3|99145.3|99168.2|99143.2|19
1656063760000|2022-06-24 09:42:40|99169.8|99144.8|99169.4|99144.4|99169.8|99144.8|99168.5|99143.5|18
1656063770000|2022-06-24 09:42:50|99169.3|99144.3|99170.1|99145.1|99171.2|99146.2|99168.9|99143.9|31
1656063780000|2022-06-24 09:43:00|99169.2|99144.2|99164.7|99139.7|99170.2|99145.2|99159.2|99134.2|37
1656063790000|2022-06-24 09:43:10|99165.7|99140.7|99166.4|99141.4|99169|99144|99164.3|99139.3|31
1656063800000|2022-06-24 09:43:20|99166.5|99141.5|99166.6|99141.6|99167.4|99142.4|99162.8|99137.8|35
1656063810000|2022-06-24 09:43:30|99166.4|99141.4|99165.4|99140.4|99167|99142|99162.9|99137.9|35
1656063820000|2022-06-24 09:43:40|99165.5|99140.5|99169.7|99144.7|99169.8|99144.8|99165|99140|44
1656063830000|2022-06-24 09:43:50|99169.6|99144.6|99172.4|99147.4|99173.2|99148.2|99169.5|99144.5|38
1656063840000|2022-06-24 09:44:00|99172.3|99147.3|99171|99146|99172.6|99147.6|99170.6|99145.6|38
1656063850000|2022-06-24 09:44:10|99170.9|99145.9|99145.6|99120.6|99171.1|99146.1|99145.6|99120.6|60
1656063860000|2022-06-24 09:44:20|99145.9|99120.9|99155.4|99130.4|99157.2|99132.2|99142.6|99117.6|48
1656063870000|2022-06-24 09:44:30|99153.2|99128.2|99143.1|99118.1|99155.5|99130.5|99142.1|99117.1|53
1656063880000|2022-06-24 09:44:40|99143.2|99118.2|99125.5|99100.5|99148.8|99123.8|99125.5|99100.5|50
1656063890000|2022-06-24 09:44:50|99125.8|99100.8|99111.5|99086.5|99142.9|99117.6|99111.3|99086.3|64
1656063900000|2022-06-24 09:45:00|99111.9|99086.9|99123.1|99098.1|99123.1|99098.1|99111.9|99086.9|56
1656063910000|2022-06-24 09:45:10|99125.2|99100.2|99125|99100|99129.7|99104.7|99124.4|99099.4|29
1656063920000|2022-06-24 09:45:20|99125.3|99100.3|99131.2|99106.2|99147.4|99107.2|99103.8|99059.5|58
1656063930000|2022-06-24 09:45:30|99131.1|99106.1|99124.1|99099.1|99132.3|99107.3|99121.8|99096.8|64
1656063940000|2022-06-24 09:45:40|99126.5|99101.5|99123.6|99098.6|99127|99102|99121.9|99096.9|47
1656063950000|2022-06-24 09:45:50|99123.4|99098.4|99120.4|99095.4|99132.7|99105.7|99113.1|99082.7|59
1656063960000|2022-06-24 09:46:00|99121.5|99096.5|99110.1|99085.1|99140.6|99103.7|99099.9|99062.7|73
1656063970000|2022-06-24 09:46:10|99109.3|99084.3|99097.1|99072.1|99109.9|99084.9|99095.9|99070.9|59
1656063980000|2022-06-24 09:46:20|99097|99072|99099.8|99074.8|99117.6|99092.2|99091.8|99060.9|63
1656063990000|2022-06-24 09:46:30|99102|99077|99107|99082|99122.3|99087.8|99095.9|99060.6|67
1656064000000|2022-06-24 09:46:40|99104.6|99079.6|99114.1|99089.1|99128.3|99094.4|99095|99054.8|70
1656064010000|2022-06-24 09:46:50|99112.5|99087.5|99097.9|99072.9|99112.5|99087.5|99095.2|99070.2|65
1656064020000|2022-06-24 09:47:00|99121.1|99071.1|99103.3|99078.3|99126.2|99086.8|99093.9|99055.6|72
1656064030000|2022-06-24 09:47:10|99104|99079|99080.4|99055.4|99104.2|99079.2|99075.5|99050.5|49
1656064040000|2022-06-24 09:47:20|99080.3|99055.3|99071.8|99046.8|99082.6|99057.6|99071.6|99046.6|42
1656064050000|2022-06-24 09:47:30|99071.9|99046.9|99070.4|99045.4|99072.8|99047.8|99066.1|99041.1|57
1656064060000|2022-06-24 09:47:40|99069.9|99044.9|99073.3|99048.3|99073.3|99048.3|99069.5|99044.5|47
1656064070000|2022-06-24 09:47:50|99072.9|99047.9|99063.9|99038.9|99073|99048|99061.2|99036.2|51
1656064080000|2022-06-24 09:48:00|99063.3|99038.3|99069.3|99044.3|99073.6|99048.6|99063.3|99038.3|48
1656064090000|2022-06-24 09:48:10|99067.3|99042.3|99069|99044|99071.9|99046.9|99067.3|99042.3|56
1656064100000|2022-06-24 09:48:20|99068.3|99043.3|99071.3|99046.3|99073.8|99048.8|99064.8|99039.8|49
1656064110000|2022-06-24 09:48:30|99070.3|99045.3|99085.9|99060.9|99087.4|99062.4|99068.5|99043.5|46
1656064120000|2022-06-24 09:48:40|99085.6|99060.6|99095|99070|99099.5|99074.5|99085.6|99060.6|55
1656064130000|2022-06-24 09:48:50|99095.1|99070.1|99084.9|99059.9|99099.3|99074.3|99084.9|99059.9|61
1656064140000|2022-06-24 09:49:00|99085.6|99060.6|99108|99083|99132.7|99084.7|99085.6|99059.1|69
1656064150000|2022-06-24 09:49:10|99107.9|99082.9|99098.8|99073.8|99118.5|99088.5|99090.8|99064.8|72
1656064160000|2022-06-24 09:49:20|99102.7|99077.7|99102.8|99077.8|99108.5|99083.5|99090.9|99065.9|52
1656064170000|2022-06-24 09:49:30|99101.6|99076.6|99106.5|99081.5|99106.5|99081.5|99096.7|99071.7|57
1656064180000|2022-06-24 09:49:40|99105.7|99080.7|99116.3|99091.3|99118|99093|99105.7|99080.7|54
1656064190000|2022-06-24 09:49:50|99117.2|99092.2|99121.9|99096.9|99124.5|99099.5|99114|99089|55
1656064200000|2022-06-24 09:50:00|99122.1|99097.1|99123|99098|99123.5|99098.5|99119.6|99094.6|53
1656064210000|2022-06-24 09:50:10|99121.1|99096.1|99139.7|99114.7|99155.9|99123|99121.1|99090.2|76
1656064220000|2022-06-24 09:50:20|99135.5|99110.5|99142.5|99092.5|99142.5|99110.5|99119.8|99076.8|76
1656064230000|2022-06-24 09:50:30|99133.4|99108.4|99133.3|99108.3|99170.1|99120.1|99127.2|99092.6|72
1656064240000|2022-06-24 09:50:40|99132.9|99107.9|99139.2|99114.2|99143.1|99118.1|99131.3|99106.3|61
1656064250000|2022-06-24 09:50:50|99139.7|99114.7|98815.3|98615.3|99144.7|99119.7|98789.4|98589.4|49
1656064260000|2022-06-24 09:51:00|98804.8|98604.8|98825.5|98625.5|98862.2|98662.2|98677.9|98477.9|13
1656064270000|2022-06-24 09:51:10|98808.8|98608.8|98733.3|98533.3|98874.3|98674.3|98652.9|98452.9|41
1656064280000|2022-06-24 09:51:20|98745.5|98545.5|98954.5|98754.5|98958|98758|98650.4|98450.4|79
1656064290000|2022-06-24 09:51:30|98955.7|98755.7|98972|98822.5|98980.8|98874.5|98924.5|98749.9|70
1656064300000|2022-06-24 09:51:40|98993.1|98793.6|98989.5|98818.2|98998.4|98879.8|98929.8|98792.8|66
1656064310000|2022-06-24 09:51:50|98985.4|98816.4|98991.2|98821.6|99003.1|98886.2|98925.7|98806.3|69
1656064320000|2022-06-24 09:52:00|98982.5|98841.5|99003.3|98953.3|99015.3|98965.3|98939.6|98820.4|75
1656064330000|2022-06-24 09:52:10|99003.7|98953.7|99025|98975|99067.3|98978.9|98989.3|98877.3|80
1656064340000|2022-06-24 09:52:20|99029|98979|99083.2|98928.7|99083.2|98996.5|99011.9|98913.1|73
1656064350000|2022-06-24 09:52:30|99031.1|98981.1|99116.1|99066.1|99134.1|99072.8|99016.9|98922.7|77
1656064360000|2022-06-24 09:52:40|99116.2|99066.2|99133.1|99083.1|99142.5|99092.5|99099.6|99049.6|77
1656064370000|2022-06-24 09:52:50|99122.4|99072.4|99144.4|99094.4|99167.4|99101.1|99117.5|99017.5|66
1656064380000|2022-06-24 09:53:00|99148.3|99098.3|99137.5|99087.5|99171.1|99121.1|99133.3|99083.3|76
1656064390000|2022-06-24 09:53:10|99136.6|99086.6|99097.8|99047.8|99140.6|99090.6|99092.3|99042.3|64
1656064400000|2022-06-24 09:53:20|99097.3|99047.3|99157.7|99107.7|99157.7|99107.7|99093.1|99043.1|61
1656064410000|2022-06-24 09:53:30|99153.3|99103.3|99108.7|99058.7|99167.9|99117.9|99107.8|99057.8|66
1656064420000|2022-06-24 09:53:40|99106.3|99056.3|99089.3|99039.3|99109.1|99059.1|99087|99037|61
1656064430000|2022-06-24 09:53:50|99089.9|99039.9|99082.8|99032.8|99091|99041|99080|99030|44
1656064440000|2022-06-24 09:54:00|99084.3|99034.3|99076.6|99026.6|99084.5|99034.5|99076.1|99026.1|56
1656064450000|2022-06-24 09:54:10|99075.9|99025.9|99025.1|99000.1|99077.1|99027.1|99021.7|98988.9|67
1656064460000|2022-06-24 09:54:20|99023.7|98998.7|98975.6|98925.6|99047|98998.7|98969.2|98919.2|60
1656064470000|2022-06-24 09:54:30|98972.8|98922.8|98971.6|98921.6|98978.1|98928.1|98939.1|98889.1|63
1656064480000|2022-06-24 09:54:40|98974.5|98924.5|98977|98927|98981.3|98931.3|98969.8|98919.8|61
1656064490000|2022-06-24 09:54:50|98975.6|98925.6|98968.5|98918.5|98976.8|98926.8|98966.8|98916.8|61
1656064500000|2022-06-24 09:55:00|98969.1|98919.1|98951.7|98901.7|98969.9|98919.9|98933.6|98892.1|63
1656064510000|2022-06-24 09:55:10|98953|98903|98950.8|98900.8|98964.6|98914.6|98944.6|98894.6|69
1656064520000|2022-06-24 09:55:20|98949.5|98899.5|98939.4|98889.4|98956.9|98906.9|98939.4|98889.4|65
1656064530000|2022-06-24 09:55:30|98939.7|98889.7|98965.1|98915.1|98967.2|98917.2|98922.9|98882.3|56
1656064540000|2022-06-24 09:55:40|98964.5|98914.5|98959.9|98909.9|98983.6|98933.6|98957.6|98907.6|55
1656064550000|2022-06-24 09:55:50|98956.8|98906.8|98940.5|98890.5|98959.8|98909.8|98913.5|98863.5|63
1656064560000|2022-06-24 09:56:00|98948.5|98898.5|98958.5|98933.5|98967.2|98935.2|98943.1|98897.5|52
1656064570000|2022-06-24 09:56:10|98968.2|98918.2|98976.2|98926.2|98976.7|98938.1|98955|98916.9|41
1656064580000|2022-06-24 09:56:20|98971.6|98921.6|98948.2|98898.2|98976.8|98928.5|98932.7|98895.1|61
1656064590000|2022-06-24 09:56:30|98947.4|98897.4|98949.9|98899.9|98960.4|98910.4|98946.6|98896.6|66
1656064600000|2022-06-24 09:56:40|98949.8|98899.8|98952.6|98902.6|98960.6|98910.6|98949.1|98899.1|54
1656064610000|2022-06-24 09:56:50|98951.7|98901.7|98942.6|98917.6|98956.9|98920.3|98938.1|98898.7|58
1656064620000|2022-06-24 09:57:00|98943.3|98918.3|98933.4|98908.4|98945.3|98920.3|98933.4|98908.4|51
1656064630000|2022-06-24 09:57:10|98933.2|98908.2|98916.7|98866.7|98933.4|98908.4|98911.4|98862.2|66
1656064640000|2022-06-24 09:57:20|98916.8|98866.8|98927.4|98877.4|98927.4|98877.4|98913.1|98863.1|69
1656064650000|2022-06-24 09:57:30|98925.7|98875.7|98909.7|98859.7|98928.7|98880.9|98898.2|98855.6|47
1656064660000|2022-06-24 09:57:40|98910.4|98860.4|98893.5|98868.5|98912|98872.2|98879.4|98845.2|63
1656064670000|2022-06-24 09:57:50|98893.9|98868.9|98900.6|98850.6|98902.3|98868.9|98884.1|98846.4|53
1656064680000|2022-06-24 09:58:00|98900.3|98850.3|98878.4|98828.4|98900.7|98850.7|98873.2|98826.6|63
1656064690000|2022-06-24 09:58:10|98881.3|98831.3|98886.3|98836.3|98887.8|98848.9|98867.2|98825.5|55
1656064700000|2022-06-24 09:58:20|98887.3|98837.3|98878.2|98853.2|98891.7|98855.5|98876.8|98835.2|44
1656064710000|2022-06-24 09:58:30|98877.5|98852.5|98859.2|98809.2|98888.5|98854.8|98852.6|98802.6|61
1656064720000|2022-06-24 09:58:40|98858.3|98808.3|98862.3|98812.3|98863.7|98813.7|98856.3|98806.3|59
1656064730000|2022-06-24 09:58:50|98861.7|98811.7|98894|98844|98914.6|98872.8|98860|98810|68
1656064740000|2022-06-24 09:59:00|98894.1|98844.1|98864.3|98814.3|98894.9|98844.9|98836.6|98788.6|73
1656064750000|2022-06-24 09:59:10|98864.1|98814.1|98869|98819|98869.2|98819.2|98856.2|98806.2|64
1656064760000|2022-06-24 09:59:20|98868.7|98818.7|98874.8|98849.8|98890.9|98854.9|98856.3|98816.3|59
1656064770000|2022-06-24 09:59:30|98878.2|98853.2|98879.2|98854.2|98884.8|98859.8|98875.4|98850.4|66
1656064780000|2022-06-24 09:59:40|98878.5|98853.5|98878.8|98828.8|98892.6|98861.7|98877|98827|55
1656064790000|2022-06-24 09:59:50|98886|98836|98878.3|98828.3|98887.9|98848.8|98873.5|98826.5|65
1656064800000|2022-06-24 10:00:00|98877.6|98827.6|98886|98836|98893|98846.3|98867.5|98827.6|66
1656064810000|2022-06-24 10:00:10|98886.1|98836.1|98874.7|98824.7|98888.3|98851.7|98873.7|98823.7|57
1656064820000|2022-06-24 10:00:20|98880.5|98830.5|98875.3|98850.3|98895.8|98851.4|98867.2|98817.2|74
1656064830000|2022-06-24 10:00:30|98874.3|98849.3|98860.7|98835.7|98887.8|98849.3|98855.6|98821.6|68
1656064840000|2022-06-24 10:00:40|98861.7|98836.7|98862.1|98837.1|98881.8|98843.1|98858.1|98815.6|67
1656064850000|2022-06-24 10:00:50|98862.4|98837.4|98866.7|98841.7|98878.3|98845|98852.7|98816.8|58
1656064860000|2022-06-24 10:01:00|98863.5|98838.5|98854|98829|98874.2|98849.2|98851.9|98826.9|74
1656064870000|2022-06-24 10:01:10|98854.9|98829.9|98864.5|98814.5|98890.3|98840.3|98826.3|98791.7|78
1656064880000|2022-06-24 10:01:20|98867.3|98817.3|98857|98832|98880.7|98842.9|98856.4|98817.3|59
1656064890000|2022-06-24 10:01:30|98854.2|98829.2|98835.9|98810.9|98860.6|98835.6|98833.6|98808.6|48
1656064900000|2022-06-24 10:01:40|98835.2|98810.2|98845|98795|98891|98817.4|98830.9|98765.1|68
1656064910000|2022-06-24 10:01:50|98858.3|98808.3|98853.9|98828.9|98863.7|98831|98841.2|98794.1|71
1656064920000|2022-06-24 10:02:00|98853.6|98828.6|98845.7|98820.7|98861.7|98831.9|98844.5|98805.9|56
1656064930000|2022-06-24 10:02:10|98844.2|98819.2|98871.1|98821.1|98879.6|98829.6|98844.2|98813.6|58
1656064940000|2022-06-24 10:02:20|98871.7|98821.7|98861|98836|98874.4|98837.9|98857.2|98819.2|46
1656064950000|2022-06-24 10:02:30|98858.9|98833.9|98857.2|98832.2|98862.6|98837.6|98857|98832|44
1656064960000|2022-06-24 10:02:40|98857.6|98832.6|98860.2|98835.2|98860.8|98835.8|98852.9|98827.9|36
1656064970000|2022-06-24 10:02:50|98880.1|98830.1|98874.9|98849.9|98888.4|98852.6|98867.2|98828.9|59
1656064980000|2022-06-24 10:03:00|98877.1|98852.1|98886.2|98861.2|98909.5|98866.4|98876.2|98841|71
1656064990000|2022-06-24 10:03:10|98883.5|98858.5|98897.5|98872.5|98898|98873|98883.5|98858.5|46
1656065000000|2022-06-24 10:03:20|98899.4|98874.4|98913.5|98888.5|98913.8|98888.8|98896.2|98861.8|42
1656065010000|2022-06-24 10:03:30|98914.3|98889.3|98911.6|98886.6|98914.8|98889.8|98907.7|98882.7|38
1656065020000|2022-06-24 10:03:40|98910|98885|98923.2|98873.2|98927.6|98889.3|98905.2|98873.1|39
1656065030000|2022-06-24 10:03:50|98923.9|98873.9|98885.2|98860.2|98923.9|98883.6|98883.9|98849|57
1656065040000|2022-06-24 10:04:00|98884.5|98859.5|98910.2|98885.2|98928.8|98885.6|98883.3|98855.9|74
1656065050000|2022-06-24 10:04:10|98912.3|98887.3|98920.6|98870.6|98921|98887.9|98898.8|98863.8|59
1656065060000|2022-06-24 10:04:20|98908.3|98883.3|98921.1|98871.1|98930.6|98885.7|98905.2|98863.9|67
1656065070000|2022-06-24 10:04:30|98921.9|98871.9|98900|98875|98924.4|98878.7|98894.2|98861.4|63
1656065080000|2022-06-24 10:04:40|98900.2|98875.2|98900.5|98875.5|98915.4|98881.9|98880.8|98853.9|69
1656065090000|2022-06-24 10:04:50|98900.8|98875.8|98922.3|98872.3|98933.9|98883.9|98900.3|98863.7|60
1656065100000|2022-06-24 10:05:00|98918.5|98868.5|98924.8|98874.8|98944.9|98894.9|98909|98865|69
1656065110000|2022-06-24 10:05:10|98923.1|98873.1|98936.9|98886.9|98939.1|98889.1|98922.4|98872.4|68
1656065120000|2022-06-24 10:05:20|98936.6|98886.6|98946.2|98896.2|98947.1|98903.1|98925.3|98882.4|59
1656065130000|2022-06-24 10:05:30|98947.1|98897.1|98952.9|98902.9|98955.3|98917.7|98933.7|98896.4|60
1656065140000|2022-06-24 10:05:40|98953.6|98903.6|98947.6|98922.6|98963.2|98925.3|98945.7|98903.5|43
1656065150000|2022-06-24 10:05:50|98945.6|98920.6|98942.1|98917.1|98947.5|98922.5|98942.1|98917.1|39
1656065160000|2022-06-24 10:06:00|98943.1|98918.1|98942.4|98917.4|98958.4|98920.8|98937.6|98908.4|43
1656065170000|2022-06-24 10:06:10|98943|98918|98943.2|98918.2|98947|98922|98942|98917|38
1656065180000|2022-06-24 10:06:20|98943.3|98918.3|98941.9|98916.9|98944.2|98919.2|98940.4|98915.4|36
1656065190000|2022-06-24 10:06:30|98941.7|98916.7|98952.3|98927.3|98952.6|98927.6|98941.7|98916.7|59
1656065200000|2022-06-24 10:06:40|98951.6|98926.6|98970.8|98945.8|98971.4|98946.4|98951|98926|52
1656065210000|2022-06-24 10:06:50|98973.3|98948.3|98963.3|98938.3|98988.9|98963.9|98959|98933.9|69
1656065220000|2022-06-24 10:07:00|98962.1|98937.1|98973.7|98948.7|98982|98957|98961.7|98936.7|71
1656065230000|2022-06-24 10:07:10|98970.9|98945.9|98972.1|98947.1|98972.9|98947.9|98964.4|98939.4|59
1656065240000|2022-06-24 10:07:20|98972.3|98947.3|98968.2|98943.2|98972.3|98947.3|98967.8|98942.8|57
1656065250000|2022-06-24 10:07:30|98968.4|98943.4|98966.8|98941.8|98970.4|98945.4|98963|98938|46
1656065260000|2022-06-24 10:07:40|98964.4|98939.4|98971.2|98946.2|98972.8|98947.8|98964.4|98939.4|62
1656065270000|2022-06-24 10:07:50|98972.4|98947.4|98965.7|98940.7|98975|98950|98963.5|98938.5|65
1656065280000|2022-06-24 10:08:00|98965.9|98940.9|98979.7|98954.7|98983.2|98958.2|98957|98932|65
1656065290000|2022-06-24 10:08:10|98979.3|98954.3|98986.5|98961.5|98994.1|98969.1|98975.5|98950.5|71
1656065300000|2022-06-24 10:08:20|98986.8|98961.8|98984|98959|98990.5|98965.5|98982.6|98957.6|51
1656065310000|2022-06-24 10:08:30|98984.1|98959.1|98990.1|98965.1|98990.4|98965.4|98983.1|98958.1|35
1656065320000|2022-06-24 10:08:40|98989.9|98964.9|98988|98963|98990.9|98965.9|98986.9|98961.9|53
1656065330000|2022-06-24 10:08:50|98987.2|98962.2|98983.6|98958.6|98993.1|98968.1|98982|98957|51
1656065340000|2022-06-24 10:09:00|98983.2|98958.2|98964.5|98939.5|99026.4|98958.2|98964.1|98895.1|75
1656065350000|2022-06-24 10:09:10|98964|98939|98972.5|98947.5|98974.2|98949.2|98964|98939|58
1656065360000|2022-06-24 10:09:20|98973.1|98948.1|98972.2|98947.2|98976.2|98951.2|98971.1|98946.1|49
1656065370000|2022-06-24 10:09:30|98972.1|98947.1|98969|98944|98972.1|98947.1|98968.5|98943.5|62
1656065380000|2022-06-24 10:09:40|98969.3|98944.3|98970.3|98945.3|98972.3|98947.3|98968.8|98943.8|39
1656065390000|2022-06-24 10:09:50|98969.1|98944.1|98979.6|98954.6|98980.5|98955.5|98966|98941|45
1656065400000|2022-06-24 10:10:00|98979.9|98954.9|98974.8|98949.8|98981.5|98956.5|98974.5|98949.5|60
1656065410000|2022-06-24 10:10:10|98975|98950|98980.8|98955.8|98987.2|98962.2|98974.6|98949.6|65
1656065420000|2022-06-24 10:10:20|98981|98956|98981.9|98956.9|98984.5|98959.5|98979.4|98954.4|37
1656065430000|2022-06-24 10:10:30|98982.8|98957.8|98988.2|98963.2|98988.9|98963.9|98980.9|98955.9|30
1656065440000|2022-06-24 10:10:40|98988.8|98963.8|99008.4|98983.4|99035.5|98990.6|98985.3|98960.3|55
1656065450000|2022-06-24 10:10:50|99009.2|98984.2|99008.4|98983.4|99012.5|98987.5|99002.8|98977.8|53
1656065460000|2022-06-24 10:11:00|99008.6|98983.6|99003.7|98978.7|99009.9|98984.9|99003.4|98978.4|43
1656065470000|2022-06-24 10:11:10|99003.4|98978.4|99005.3|98980.3|99006.5|98981.5|98999.2|98974.2|49
1656065480000|2022-06-24 10:11:20|99005.5|98980.5|98997.9|98972.9|99010.7|98985.7|98997.9|98972.9|65
1656065490000|2022-06-24 10:11:30|98999|98974|99008.3|98983.3|99008.8|98983.8|98999|98974|51
1656065500000|2022-06-24 10:11:40|99008.8|98983.8|98997.9|98972.9|99020.7|98989.6|98997.6|98970.7|71
1656065510000|2022-06-24 10:11:50|98997.4|98972.4|98996|98971|99005.4|98980.4|98996|98971|64
1656065520000|2022-06-24 10:12:00|98992.2|98967.2|99002.2|98977.2|99024|98982|98992.2|98956.9|72
1656065530000|2022-06-24 10:12:10|99003.1|98978.1|99009|98984|99021.8|98984|98995.4|98965.2|57
1656065540000|2022-06-24 10:12:20|99011|98986|99002.8|98977.8|99016.3|98986|98998.9|98962.9|59
1656065550000|2022-06-24 10:12:30|99002.6|98977.6|98997.5|98972.5|99013.2|98977.6|98992.4|98949.3|64
1656065560000|2022-06-24 10:12:40|98997.2|98972.2|98992.4|98967.4|98998.9|98973.9|98990.1|98965.1|60
1656065570000|2022-06-24 10:12:50|98992.9|98967.9|98993.9|98968.9|99007.1|98977.3|98991|98955.3|61
1656065580000|2022-06-24 10:13:00|98993.8|98968.8|98993.8|98968.8|98994.7|98969.7|98991.8|98966.8|39
1656065590000|2022-06-24 10:13:10|98994.2|98969.2|98989.5|98964.5|98994.5|98969.5|98989.5|98964.5|41
1656065600000|2022-06-24 10:13:20|98990|98965|98989.4|98964.4|98993.5|98968.5|98989.2|98964.2|41
1656065610000|2022-06-24 10:13:30|98990.6|98965.6|98991|98966|98992.7|98967.7|98988.5|98963.5|43
1656065620000|2022-06-24 10:13:40|98990.7|98965.7|98997.6|98972.6|99000.9|98975.9|98990.4|98965.4|54
1656065630000|2022-06-24 10:13:50|99000.7|98975.7|98999.9|98974.9|99003.1|98978.1|98997|98972|54
1656065640000|2022-06-24 10:14:00|98999.6|98974.6|98994.7|98969.7|99022.3|98976.5|98988.6|98954.4|67
1656065650000|2022-06-24 10:14:10|98993.4|98968.4|98999.3|98974.3|99018.1|98976.3|98991.1|98956.1|75
1656065660000|2022-06-24 10:14:20|98997.9|98972.9|98996.6|98971.6|99000.8|98975.8|98994.9|98969.9|65
1656065670000|2022-06-24 10:14:30|98998.8|98973.8|98998.3|98973.3|99000.8|98975.8|98988.8|98963.8|62
1656065680000|2022-06-24 10:14:40|98997.4|98972.4|99001.2|98976.2|99001.2|98976.2|98996.7|98971.7|58
1656065690000|2022-06-24 10:14:50|99002|98977|99010.8|98985.8|99012.1|98987.1|99002|98977|48
1656065700000|2022-06-24 10:15:00|99010.7|98985.7|99012.6|98987.6|99013.7|98988.7|99007.5|98982.5|57
1656065710000|2022-06-24 10:15:10|99012.5|98987.5|99003.4|98978.4|99014.7|98989.7|99002.5|98977.5|53
1656065720000|2022-06-24 10:15:20|99005|98980|99004.3|98979.3|99005.9|98980.9|99002.6|98977.6|38
1656065730000|2022-06-24 10:15:30|99004.8|98979.8|98991.9|98966.9|99005.9|98980.9|98986.8|98961.8|26
1656065740000|2022-06-24 10:15:40|98992.5|98967.5|98990.2|98965.2|98992.7|98967.7|98988.3|98963.3|54
1656065750000|2022-06-24 10:15:50|98990.1|98965.1|98982.5|98957.5|99013.9|98971.4|98980.3|98943.3|63
1656065760000|2022-06-24 10:16:00|98982.9|98957.9|98980.6|98955.6|98984.1|98959.1|98979|98954|39
1656065770000|2022-06-24 10:16:10|98980.5|98955.5|98972.3|98947.3|98993.9|98955.5|98966.5|98928.1|63
1656065780000|2022-06-24 10:16:20|98972.1|98947.1|98975.3|98950.3|98976.2|98951.2|98970.1|98945.1|38
1656065790000|2022-06-24 10:16:30|98975.4|98950.4|98978.4|98953.4|98987.8|98955.7|98965.3|98929.9|66
1656065800000|2022-06-24 10:16:40|98978|98953|98967.1|98942.1|98980|98955|98966.4|98941.4|56
1656065810000|2022-06-24 10:16:50|98967|98942|98962.1|98937.1|98968.1|98943.1|98960.3|98935.3|64
1656065820000|2022-06-24 10:17:00|98962.4|98937.4|98959|98934|98969.3|98944.3|98958.5|98933.5|55
1656065830000|2022-06-24 10:17:10|98958.6|98933.6|98953|98928|98958.6|98933.6|98950.8|98925.8|48
1656065840000|2022-06-24 10:17:20|98953.1|98928.1|98955.1|98930.1|98956.2|98931.2|98953|98928|34
1656065850000|2022-06-24 10:17:30|98954.9|98929.9|98958.1|98933.1|98959.4|98934.4|98954.9|98929.9|47
1656065860000|2022-06-24 10:17:40|98958|98933|98936.6|98911.6|98958|98933|98936.1|98911.1|52
1656065870000|2022-06-24 10:17:50|98936.5|98911.5|98946.5|98921.5|98972.4|98925.7|98936|98911|59
1656065880000|2022-06-24 10:18:00|98946.6|98921.6|98944.2|98919.2|98947.7|98922.7|98939.4|98914.4|58
1656065890000|2022-06-24 10:18:10|98943.9|98918.9|98941.8|98916.8|98944|98919|98935.9|98910.9|50
1656065900000|2022-06-24 10:18:20|98941.5|98916.5|98936.4|98911.4|98942.7|98917.7|98935|98910|39
1656065910000|2022-06-24 10:18:30|98936.1|98911.1|98920.6|98895.6|98940.5|98912|98919.1|98886.4|59
1656065920000|2022-06-24 10:18:40|98920.1|98895.1|98899.6|98874.6|98920.1|98895.1|98899.6|98874.6|52
1656065930000|2022-06-24 10:18:50|98900.3|98875.3|98896.5|98871.5|98903.2|98878.2|98891.1|98866.1|72
1656065940000|2022-06-24 10:19:00|98895.8|98870.8|98907.2|98882.2|98940.8|98892.2|98894.2|98869.2|73
1656065950000|2022-06-24 10:19:10|98904.4|98879.4|98897.3|98872.3|98923.6|98882.7|98893.8|98868.5|68
1656065960000|2022-06-24 10:19:20|98896.4|98871.4|98887.5|98862.5|98897.1|98872.1|98886.4|98861.4|59
1656065970000|2022-06-24 10:19:30|98884.8|98859.8|98880.7|98830.7|98905.6|98861|98875|98830.7|72
1656065980000|2022-06-24 10:19:40|98880.3|98830.3|98873.7|98848.7|98886.7|98851.3|98863.9|98829.4|67
1656065990000|2022-06-24 10:19:50|98873.2|98848.2|98905.9|98855.9|98910.1|98860.6|98869|98844|65
1656066000000|2022-06-24 10:20:00|98901.6|98851.6|98891|98866|98904.1|98872.1|98891|98848.7|59
1656066010000|2022-06-24 10:20:10|98890.3|98865.3|98902.3|98877.3|98902.3|98877.3|98878|98841.1|69
1656066020000|2022-06-24 10:20:20|98917.8|98867.8|98966.1|98916.1|98966.1|98920.8|98902.3|98858.6|68
1656066030000|2022-06-24 10:20:30|98963.5|98913.5|98935.9|98910.9|98963.5|98916.7|98934.5|98905.1|48
1656066040000|2022-06-24 10:20:40|98936.4|98911.4|98937|98912|98963.2|98916.7|98927.3|98902.3|62
1656066050000|2022-06-24 10:20:50|98937.5|98912.5|98924.5|98899.5|98937.5|98912.5|98921.4|98896.4|51
1656066060000|2022-06-24 10:21:00|98926.4|98901.4|98928.3|98903.3|98928.4|98903.4|98924.9|98899.9|45
1656066070000|2022-06-24 10:21:10|98928.1|98903.1|98902.6|98877.6|98928.1|98903.1|98902.6|98877.6|42
1656066080000|2022-06-24 10:21:20|98900.3|98875.3|98900.9|98875.9|98914.5|98879.4|98892.6|98859.1|69
1656066090000|2022-06-24 10:21:30|98900.7|98875.7|98908.7|98883.7|98938.7|98891.6|98899.4|98874.4|58
1656066100000|2022-06-24 10:21:40|98908.8|98883.8|98928|98903|98943.7|98906.1|98900|98871.5|73
1656066110000|2022-06-24 10:21:50|98928.4|98903.4|98928.4|98903.4|98931|98906|98923.7|98898.7|54
1656066120000|2022-06-24 10:22:00|98928.3|98903.3|98931.7|98906.7|98938.5|98913.5|98924.6|98899.6|66
1656066130000|2022-06-24 10:22:10|98932.6|98907.6|98945.7|98920.7|98945.7|98920.7|98928.9|98903.9|50
1656066140000|2022-06-24 10:22:20|98945|98920|98942.7|98917.7|98945.4|98920.4|98939.7|98914.7|48
1656066150000|2022-06-24 10:22:30|98942.4|98917.4|98959.3|98934.3|98959.7|98934.7|98941.7|98916.7|52
1656066160000|2022-06-24 10:22:40|98959.1|98934.1|98952.8|98927.8|98963.4|98938.4|98951.7|98926.7|54
1656066170000|2022-06-24 10:22:50|98953.3|98928.3|98955.7|98930.7|98957.6|98932.6|98951|98926|62
1656066180000|2022-06-24 10:23:00|98955.6|98930.6|98959|98934|98964.1|98939.1|98953.4|98928.4|60
1656066190000|2022-06-24 10:23:10|98958.4|98933.4|98948.7|98923.7|98958.4|98933.4|98947.8|98922.8|59
1656066200000|2022-06-24 10:23:20|98949.4|98924.4|98948.9|98923.9|98952.1|98927.1|98947.1|98922.1|51
1656066210000|2022-06-24 10:23:30|98949.3|98924.3|98943.4|98918.4|98951.6|98926.6|98941.9|98916.9|55
1656066220000|2022-06-24 10:23:40|98943.2|98918.2|98935|98910|98943.8|98918.8|98933.9|98908.9|61
1656066230000|2022-06-24 10:23:50|98935.3|98910.3|98940.3|98915.3|98940.3|98915.3|98933|98908|45
1656066240000|2022-06-24 10:24:00|98940|98915|98938.2|98913.2|98941.1|98916.1|98937.6|98912.6|47
1656066250000|2022-06-24 10:24:10|98937|98912|98940.4|98915.4|98941.2|98916.2|98936.2|98911.2|43
1656066260000|2022-06-24 10:24:20|98940.5|98915.5|98939.5|98914.5|98941.1|98916.1|98936|98911|43
1656066270000|2022-06-24 10:24:30|98939.2|98914.2|98945.2|98920.2|98949.4|98924.4|98939.2|98914.2|45
1656066280000|2022-06-24 10:24:40|98945.6|98920.6|98947.8|98922.8|98950.2|98925.2|98942.6|98917.6|48
1656066290000|2022-06-24 10:24:50|98949.1|98924.1|98963.5|98938.5|98963.5|98938.5|98946.8|98921.8|56
1656066300000|2022-06-24 10:25:00|98965|98940|98970.1|98945.1|98971.6|98946.6|98958.4|98933.4|59
1656066310000|2022-06-24 10:25:10|98969.3|98944.3|98949.3|98924.3|98969.3|98944.3|98947.2|98922.2|65
1656066320000|2022-06-24 10:25:20|98949|98924|98943.7|98918.7|98949.7|98924.7|98943.4|98918.4|54
1656066330000|2022-06-24 10:25:30|98943.4|98918.4|98953.9|98928.9|98956.9|98931.9|98943.4|98918.4|54
1656066340000|2022-06-24 10:25:40|98954.3|98929.3|98962.3|98937.3|98963.8|98938.8|98953.9|98928.9|47
1656066350000|2022-06-24 10:25:50|98962.7|98937.7|98962.1|98937.1|98968.7|98943.7|98962.1|98937.1|45
1656066360000|2022-06-24 10:26:00|98962.7|98937.7|98952.1|98927.1|98965.1|98940.1|98950.2|98925.2|50
1656066370000|2022-06-24 10:26:10|98953.1|98928.1|98940|98915|98953.1|98928.1|98935.2|98910.2|47
1656066380000|2022-06-24 10:26:20|98935.9|98910.9|98926.3|98901.3|98939.3|98914.3|98926.1|98901.1|52
1656066390000|2022-06-24 10:26:30|98925.9|98900.9|98908.8|98883.8|98926.5|98901.5|98907.4|98882.4|61
1656066400000|2022-06-24 10:26:40|98908.7|98883.7|98893.2|98868.2|98909.1|98884.1|98892.1|98867.1|56
1656066410000|2022-06-24 10:26:50|98892.9|98867.9|98900.8|98875.8|98901.9|98876.9|98889.6|98864.6|46
1656066420000|2022-06-24 10:27:00|98901|98876|98896.2|98871.2|98902.4|98877.4|98894|98869|55
1656066430000|2022-06-24 10:27:10|98896.4|98871.4|98871.6|98846.6|98896.4|98871.4|98868|98843|70
1656066440000|2022-06-24 10:27:20|98872|98847|98873.5|98848.5|98879.9|98854.9|98872|98847|61
1656066450000|2022-06-24 10:27:30|98873.9|98848.9|98877.8|98852.8|98879.8|98854.8|98870|98845|55
1656066460000|2022-06-24 10:27:40|98874.9|98849.9|98878.2|98853.2|98890.3|98865.3|98874.9|98849.9|49
1656066470000|2022-06-24 10:27:50|98873.8|98848.8|98857.1|98832.1|98873.8|98848.8|98855.3|98830.3|54
1656066480000|2022-06-24 10:28:00|98857.3|98832.3|98854.4|98829.4|98857.8|98832.8|98853.8|98828.8|47
1656066490000|2022-06-24 10:28:10|98855.1|98830.1|98854.8|98829.8|98856.6|98831.6|98853.8|98828.8|27
1656066500000|2022-06-24 10:28:20|98854.5|98829.5|98854.3|98829.3|98865.7|98840.7|98851.8|98826.8|60
1656066510000|2022-06-24 10:28:30|98853.6|98828.6|98855|98830|98857.1|98832.1|98849.1|98824.1|59
1656066520000|2022-06-24 10:28:40|98855.3|98830.3|98853.9|98828.9|98856.2|98831.2|98847.1|98822.1|63
1656066530000|2022-06-24 10:28:50|98854.5|98829.5|98873.7|98848.7|98874.5|98849.5|98854.5|98829.5|67
1656066540000|2022-06-24 10:29:00|98874|98849|98874.4|98849.4|98875.7|98850.7|98866.5|98841.5|62
1656066550000|2022-06-24 10:29:10|98874.6|98849.6|98862.2|98837.2|98874.6|98849.6|98858.3|98833.3|58
1656066560000|2022-06-24 10:29:20|98862.9|98837.9|98870|98845|98872|98847|98857.8|98832.8|49
1656066570000|2022-06-24 10:29:30|98870.2|98845.2|98880.7|98855.7|98901.1|98876.1|98870|98845|67
1656066580000|2022-06-24 10:29:40|98885.4|98860.4|98884.3|98859.3|98885.4|98860.4|98881.8|98856.8|39
1656066590000|2022-06-24 10:29:50|98884.6|98859.6|98890.9|98865.9|98894.3|98869.3|98883.1|98858.1|48
1656066600000|2022-06-24 10:30:00|98891.3|98866.3|98912.9|98887.9|98914.9|98889.9|98890.4|98865.4|77
1656066610000|2022-06-24 10:30:10|98914.6|98889.6|98923.4|98898.4|98925.2|98900.2|98911.7|98886.7|68
1656066620000|2022-06-24 10:30:20|98923|98898|98923.5|98898.5|98926|98901|98920.4|98895.4|43
1656066630000|2022-06-24 10:30:30|98923.4|98898.4|98932.9|98907.9|98938.5|98913.5|98916.1|98891.1|68
1656066640000|2022-06-24 10:30:40|98932.5|98907.5|98928.3|98903.3|98937.8|98912.8|98923.3|98898.3|67
1656066650000|2022-06-24 10:30:50|98927.3|98902.3|98921.1|98896.1|98943.4|98914.2|98918.4|98886.5|69
1656066660000|2022-06-24 10:31:00|98920.6|98895.6|98933.7|98908.7|98943.6|98911.4|98920.3|98888.4|68
1656066670000|2022-06-24 10:31:10|98933.2|98908.2|98937.2|98912.2|98939.5|98914.5|98932.3|98907.3|61
1656066680000|2022-06-24 10:31:20|98937.1|98912.1|98940.2|98915.2|98940.5|98915.5|98936|98911|46
1656066690000|2022-06-24 10:31:30|98940.1|98915.1|98939.7|98914.7|98941.3|98916.3|98935.5|98910.5|48
1656066700000|2022-06-24 10:31:40|98938.7|98913.7|98936.4|98911.4|98940.8|98915.8|98933.4|98908.4|59
1656066710000|2022-06-24 10:31:50|98935.9|98910.9|98950.1|98925.1|98960.5|98935.5|98935.9|98910.9|77
1656066720000|2022-06-24 10:32:00|98952.4|98927.4|98947.5|98922.5|98967.3|98932.6|98945.2|98908.1|72
1656066730000|2022-06-24 10:32:10|98950.1|98925.1|98940.9|98915.9|98961.6|98936.6|98938.9|98913.9|68
1656066740000|2022-06-24 10:32:20|98939.8|98914.8|98955|98930|98959|98934|98939.8|98914.8|54
1656066750000|2022-06-24 10:32:30|98955.1|98930.1|98962.6|98937.6|98962.6|98937.6|98944.9|98919.9|64
1656066760000|2022-06-24 10:32:40|98962.5|98937.5|98953.1|98928.1|98965.1|98940.1|98950|98925|66
1656066770000|2022-06-24 10:32:50|98953.9|98928.9|98936.5|98911.5|98959.5|98934.5|98933.9|98908.9|58
1656066780000|2022-06-24 10:33:00|98936.6|98911.6|98919.6|98894.6|98937.4|98912.4|98911.5|98886.5|60
1656066790000|2022-06-24 10:33:10|98920.3|98895.3|98928.6|98903.6|98937.2|98903.6|98911.3|98881.5|72
1656066800000|2022-06-24 10:33:20|98928|98903|98926.9|98901.9|98938.7|98903|98916.9|98877.5|73
1656066810000|2022-06-24 10:33:30|98924.9|98899.9|98921.7|98896.7|98935.2|98900.8|98916.3|98881.8|68
1656066820000|2022-06-24 10:33:40|98922.2|98897.2|98937.9|98912.9|98952|98913.6|98918.4|98893.4|75
1656066830000|2022-06-24 10:33:50|98937.7|98912.7|98939.9|98914.9|98951|98920.1|98933.2|98895|66
1656066840000|2022-06-24 10:34:00|98939.5|98914.5|98940.3|98915.3|98950.6|98915.7|98929.4|98900.3|67
1656066850000|2022-06-24 10:34:10|98940.2|98915.2|98935.2|98910.2|98955.7|98918|98935.2|98905.5|65
1656066860000|2022-06-24 10:34:20|98935.9|98910.9|98943|98918|98943.7|98918.7|98935.5|98910.5|45
1656066870000|2022-06-24 10:34:30|98943.3|98918.3|98945.6|98920.6|98946.1|98921.1|98941.3|98916.3|50
1656066880000|2022-06-24 10:34:40|98945.4|98920.4|98943.5|98918.5|98945.9|98920.9|98942.5|98917.5|33
1656066890000|2022-06-24 10:34:50|98943.9|98918.9|98941|98916|98945.5|98920.5|98938.5|98913.5|45
1656066900000|2022-06-24 10:35:00|98940.6|98915.6|98945.9|98920.9|98971.4|98935.7|98937.6|98912.6|56
1656066910000|2022-06-24 10:35:10|98946.5|98921.5|98945.2|98920.2|98951.8|98926.8|98943.9|98918.9|49
1656066920000|2022-06-24 10:35:20|98944.6|98919.6|98935.4|98910.4|98954.7|98929.7|98935.4|98899.6|74
1656066930000|2022-06-24 10:35:30|98936|98911|98939.8|98914.8|98955.3|98920.2|98925.4|98892.7|66
1656066940000|2022-06-24 10:35:40|98940.5|98915.5|98955.1|98905.1|98956.7|98922.6|98939.3|98898.6|72
1656066950000|2022-06-24 10:35:50|98955|98905|98950.6|98925.6|98966.3|98930.3|98936.8|98899.6|61
1656066960000|2022-06-24 10:36:00|98948.9|98923.9|98938.9|98913.9|98950.2|98925.2|98925.1|98900.1|67
1656066970000|2022-06-24 10:36:10|98937.9|98912.9|98926.4|98901.4|98939.1|98914.1|98926|98901|38
1656066980000|2022-06-24 10:36:20|98926.3|98901.3|98920.4|98895.4|98936.7|98903.8|98920.4|98883.9|61
1656066990000|2022-06-24 10:36:30|98920.5|98895.5|98927.3|98902.3|98927.9|98902.9|98917.6|98892.6|63
1656067000000|2022-06-24 10:36:40|98927|98902|98929.6|98904.6|98930.3|98905.3|98925.9|98900.9|49
1656067010000|2022-06-24 10:36:50|98929.9|98904.9|98924.9|98899.9|98934.5|98907.4|98921.3|98884.1|63
1656067020000|2022-06-24 10:37:00|98927.3|98902.3|98931.8|98906.8|98932.5|98907.5|98926|98901|54
1656067030000|2022-06-24 10:37:10|98931.9|98906.9|98934.5|98909.5|98943.3|98918.3|98929.5|98904.5|68
1656067040000|2022-06-24 10:37:20|98932.9|98907.9|98930.8|98905.8|98935.6|98910.5|98920.7|98885.6|65
1656067050000|2022-06-24 10:37:30|98930.5|98905.5|98947.9|98922.9|98947.9|98922.9|98930.5|98905.5|64
1656067060000|2022-06-24 10:37:40|98948.3|98923.3|98956.9|98931.9|98956.9|98931.9|98942.8|98917.8|65
1656067070000|2022-06-24 10:37:50|98958.6|98933.6|98970|98945|98971.8|98946.8|98952.5|98927.5|73
1656067080000|2022-06-24 10:38:00|98971.2|98946.2|98951.8|98926.8|98972|98947|98950.5|98925.5|55
1656067090000|2022-06-24 10:38:10|98950.1|98925.1|98956.5|98931.5|98959.4|98934.4|98945.1|98920.1|59
1656067100000|2022-06-24 10:38:20|98956.6|98931.6|98949.3|98924.3|98956.6|98931.6|98948.1|98923.1|46
1656067110000|2022-06-24 10:38:30|98949|98924|98953.3|98928.3|98953.6|98928.6|98949|98924|41
1656067120000|2022-06-24 10:38:40|98953.2|98928.2|98942.5|98917.5|98953.3|98928.3|98936.7|98911.7|53
1656067130000|2022-06-24 10:38:50|98942.9|98917.9|98946.5|98921.5|98952.2|98927.2|98941.3|98916.3|61
1656067140000|2022-06-24 10:39:00|98946.3|98921.3|98947.2|98922.2|98947.4|98922.4|98939.5|98914.5|64
1656067150000|2022-06-24 10:39:10|98948|98923|98953.4|98928.4|98956.6|98931.6|98941.2|98916.2|63
1656067160000|2022-06-24 10:39:20|98953.7|98928.7|98954.1|98929.1|98958.9|98933.9|98947.9|98922.9|55
1656067170000|2022-06-24 10:39:30|98954.2|98929.2|98953.6|98928.6|98958|98933|98948|98923|68
1656067180000|2022-06-24 10:39:40|98952.9|98927.9|98954.2|98929.2|98961.8|98933.1|98947.8|98911.8|59
1656067190000|2022-06-24 10:39:50|98953.8|98928.8|98952.8|98927.8|98957.9|98932.9|98947.8|98922.8|63
1656067200000|2022-06-24 10:40:00|98952.7|98927.7|98956.6|98931.6|98966.3|98941.3|98952.6|98927.6|59
1656067210000|2022-06-24 10:40:10|98956.7|98931.7|98959.9|98934.9|98963.4|98938.4|98954.7|98929.7|45
1656067220000|2022-06-24 10:40:20|98959.8|98934.8|98956.1|98931.1|98959.8|98934.8|98953.5|98928.5|39
1656067230000|2022-06-24 10:40:30|98956|98931|98953.7|98928.7|98959.5|98934.5|98945.1|98920.1|65
1656067240000|2022-06-24 10:40:40|98952.8|98927.8|98961.3|98936.3|98961.5|98936.5|98947.9|98922.9|45
1656067250000|2022-06-24 10:40:50|98961.7|98936.7|98963.7|98938.7|98965.9|98940.9|98954.4|98929.4|57
1656067260000|2022-06-24 10:41:00|98963.9|98938.9|98967.8|98942.8|98969.6|98944.6|98963.9|98938.9|54
1656067270000|2022-06-24 10:41:10|98968.6|98943.6|98965.8|98940.8|98968.7|98943.7|98952.4|98927.4|56
1656067280000|2022-06-24 10:41:20|98965.5|98940.5|98963.2|98938.2|98968.1|98943.1|98963.2|98938.2|42
1656067290000|2022-06-24 10:41:30|98964.6|98939.6|98963.2|98938.2|98965.5|98940.5|98956.1|98931.1|54
1656067300000|2022-06-24 10:41:40|98963|98938|98958.1|98933.1|98963|98938|98956.6|98931.6|49
1656067310000|2022-06-24 10:41:50|98958|98933|98970.1|98945.1|98980|98948.6|98956.2|98930|55
1656067320000|2022-06-24 10:42:00|98969.9|98944.9|98972.7|98947.7|98974|98949|98968.8|98943.8|48
1656067330000|2022-06-24 10:42:10|98972.8|98947.8|98968|98943|98972.8|98947.8|98967.8|98942.8|31
1656067340000|2022-06-24 10:42:20|98967.9|98942.9|98963.7|98938.7|98968.7|98943.7|98963.7|98938.7|41
1656067350000|2022-06-24 10:42:30|98964.1|98939.1|99011.1|98986.1|99014.8|98989.8|98964.1|98939.1|56
1656067360000|2022-06-24 10:42:40|99010.6|98985.6|99016.5|98991.5|99019.4|98994.4|99006.1|98981.1|63
1656067370000|2022-06-24 10:42:50|99016|98991|99015.2|98990.2|99017.4|98992.4|99014.6|98989.6|38
1656067380000|2022-06-24 10:43:00|99014.9|98989.9|98978.5|98953.5|99016|98991|98976.6|98951.6|64
1656067390000|2022-06-24 10:43:10|98979.6|98954.6|98974.2|98949.2|98984.2|98959.2|98974.2|98949.2|43
1656067400000|2022-06-24 10:43:20|98976.1|98951.1|98972.6|98947.6|98977.8|98952.8|98971.2|98946.2|36
1656067410000|2022-06-24 10:43:30|98972.5|98947.5|98966.5|98941.5|98972.6|98947.6|98965.9|98940.9|37
1656067420000|2022-06-24 10:43:40|98965.9|98940.9|98967.9|98942.9|98968.3|98943.3|98965.8|98940.8|39
1656067430000|2022-06-24 10:43:50|98968.1|98943.1|98966.9|98941.9|98969.4|98944.4|98966.8|98941.8|29
1656067440000|2022-06-24 10:44:00|98966.6|98941.6|98950.9|98925.9|98966.9|98941.9|98950.3|98925.3|53
1656067450000|2022-06-24 10:44:10|98951.2|98926.2|98955.8|98930.8|98956.9|98931.9|98949.5|98924.5|29
1656067460000|2022-06-24 10:44:20|98956.1|98931.1|98959.3|98934.3|98962.8|98937.8|98953.5|98928.5|50
1656067470000|2022-06-24 10:44:30|98959.4|98934.4|98956.3|98931.3|98961.2|98936.2|98955.3|98930.3|55
1656067480000|2022-06-24 10:44:40|98956|98931|98951.5|98926.5|98960.5|98935.5|98950.8|98925.8|49
1656067490000|2022-06-24 10:44:50|98952|98927|98952.6|98927.6|98956.4|98931.4|98948.5|98923.5|44
1656067500000|2022-06-24 10:45:00|98952.7|98927.7|98947.8|98922.8|98953.2|98928.2|98939.4|98914.4|55
1656067510000|2022-06-24 10:45:10|98947.6|98922.6|98935.6|98910.6|98949.1|98924.1|98929.6|98904.6|52
1656067520000|2022-06-24 10:45:20|98935.3|98910.3|98933.6|98908.6|98939.8|98914.8|98933.6|98908.6|43
1656067530000|2022-06-24 10:45:30|98933.4|98908.4|98929.3|98904.3|98940.4|98915.4|98926.6|98901.6|65
1656067540000|2022-06-24 10:45:40|98929.4|98904.4|98928.7|98903.7|98929.4|98904.4|98926.3|98901.3|40
1656067550000|2022-06-24 10:45:50|98928.8|98903.8|98928.8|98903.8|98934|98909|98921.4|98896.4|60
1656067560000|2022-06-24 10:46:00|98926.7|98901.7|98942|98917|98942.1|98917.1|98923.4|98898.4|60
1656067570000|2022-06-24 10:46:10|98941.4|98916.4|98957.3|98932.3|98961.1|98936.1|98940.2|98915.2|55
1656067580000|2022-06-24 10:46:20|98957.1|98932.1|98955.8|98930.8|98960.3|98935.3|98951.4|98926.4|57
1656067590000|2022-06-24 10:46:30|98956|98931|98962.3|98937.3|98964.6|98939.6|98955.5|98930.5|48
1656067600000|2022-06-24 10:46:40|98957|98932|98962.1|98937.1|98967.2|98942.2|98957|98932|39
1656067610000|2022-06-24 10:46:50|98961.5|98936.5|98962.4|98937.4|98966.2|98941.2|98961.2|98936.2|40
1656067620000|2022-06-24 10:47:00|98962.5|98937.5|98967.4|98942.4|98973.4|98948.4|98962.4|98937.4|53
1656067630000|2022-06-24 10:47:10|98967.6|98942.6|98967|98942|98968.2|98943.2|98963.6|98938.6|40
1656067640000|2022-06-24 10:47:20|98966.9|98941.9|98966.6|98941.6|98969.3|98944.3|98966.2|98941.2|27
1656067650000|2022-06-24 10:47:30|98966.5|98941.5|98968.9|98943.9|98968.9|98943.9|98952.5|98927.5|60
1656067660000|2022-06-24 10:47:40|98968.3|98943.3|98979.9|98954.9|98982.7|98957.7|98965.2|98940.2|64
1656067670000|2022-06-24 10:47:50|98979.5|98954.5|98980.4|98955.4|98986.1|98961.1|98978.2|98953.2|48
1656067680000|2022-06-24 10:48:00|98980.1|98955.1|98974.9|98949.9|98981.5|98956.5|98971.3|98946.3|63
1656067690000|2022-06-24 10:48:10|98975.3|98950.3|98980.4|98955.4|98983.6|98958.6|98975.2|98950.2|59
1656067700000|2022-06-24 10:48:20|98984.3|98959.3|98987.5|98962.5|98989|98964|98984.3|98959.3|46
1656067710000|2022-06-24 10:48:30|98987.6|98962.6|98979.4|98954.4|98987.6|98962.6|98978.4|98953.4|41
1656067720000|2022-06-24 10:48:40|98979.5|98954.5|98985.2|98960.2|98985.6|98960.6|98978.8|98953.8|46
1656067730000|2022-06-24 10:48:50|98985|98960|98985.5|98960.5|98985.7|98960.7|98981.4|98956.4|48
1656067740000|2022-06-24 10:49:00|98983.5|98958.5|98984.1|98959.1|98987.7|98962.7|98983.5|98958.5|41
1656067750000|2022-06-24 10:49:10|98984|98959|98992.9|98967.9|98992.9|98967.9|98975.8|98950.8|56
1656067760000|2022-06-24 10:49:20|98991.7|98966.7|98986.8|98961.8|98993.7|98968.7|98983.5|98958.5|47
1656067770000|2022-06-24 10:49:30|98985.9|98960.9|98986.6|98961.6|98988.3|98963.3|98975.5|98950.5|49
1656067780000|2022-06-24 10:49:40|98986.9|98961.9|98983.4|98958.4|98987.3|98962.3|98983.1|98958.1|39
1656067790000|2022-06-24 10:49:50|98981.7|98956.7|98982.7|98957.7|98985.2|98960.2|98980.9|98955.9|61
1656067800000|2022-06-24 10:50:00|98982.5|98957.5|98968.2|98943.2|98982.5|98957.5|98958.8|98926.9|60
1656067810000|2022-06-24 10:50:10|98967.4|98942.4|98961.3|98936.3|98969.1|98944.1|98959.6|98934.6|51
1656067820000|2022-06-24 10:50:20|98961|98936|98962.2|98937.2|98969.6|98943|98953.9|98919.6|62
1656067830000|2022-06-24 10:50:30|98962.9|98937.9|98962.4|98937.4|98965.3|98940.3|98962.1|98937.1|46
1656067840000|2022-06-24 10:50:40|98962.7|98937.7|98962.6|98937.6|98964.1|98939.1|98962.6|98937.6|43
1656067850000|2022-06-24 10:50:50|98962.8|98937.8|98956.7|98931.7|98963|98938|98952.1|98927.1|59
1656067860000|2022-06-24 10:51:00|98956.4|98931.4|98958.9|98933.9|98962|98937|98944.9|98919.9|59
1656067870000|2022-06-24 10:51:10|98959.1|98934.1|98962.1|98937.1|98964.3|98939.3|98956.1|98931.1|54
1656067880000|2022-06-24 10:51:20|98963.3|98938.3|98963.4|98938.4|98963.7|98938.7|98962.2|98937.2|36
1656067890000|2022-06-24 10:51:30|98964|98939|98977.4|98952.4|98978.1|98953.1|98964|98939|45
1656067900000|2022-06-24 10:51:40|98976.6|98951.6|98974.8|98949.8|98982.6|98957.6|98974.4|98949.4|33
1656067910000|2022-06-24 10:51:50|98974.7|98949.7|98972.1|98947.1|98975.7|98950.7|98960.2|98935.2|55
1656067920000|2022-06-24 10:52:00|98970.8|98945.8|98968.4|98943.4|98971.1|98946.1|98957.3|98932.3|54
1656067930000|2022-06-24 10:52:10|98966.9|98941.9|98973|98948|98973.5|98948.5|98962.8|98937.8|53
1656067940000|2022-06-24 10:52:20|98973.4|98948.4|98966.2|98941.2|98973.6|98948.6|98966.2|98941.2|42
1656067950000|2022-06-24 10:52:30|98965.4|98940.4|98973.7|98948.7|98973.7|98948.7|98964.5|98939.5|59
1656067960000|2022-06-24 10:52:40|98973.8|98948.8|98968.9|98943.9|98974.4|98949.4|98967.1|98942.1|49
1656067970000|2022-06-24 10:52:50|98969.3|98944.3|98976.3|98951.3|98979|98954|98969|98944|56
1656067980000|2022-06-24 10:53:00|98978.7|98953.7|99002.2|98977.2|99028.3|98994.8|98976.5|98951.5|70
1656067990000|2022-06-24 10:53:10|99003.8|98978.8|99014.1|98989.1|99018.8|98993.8|99001.3|98976.3|67
1656068000000|2022-06-24 10:53:20|99014.3|98989.3|99022.1|98997.1|99028.5|99003.5|99013|98988|57
1656068010000|2022-06-24 10:53:30|99021.9|98996.9|99028.9|99003.9|99048.5|99017.1|99020.3|98995.3|62
1656068020000|2022-06-24 10:53:40|99028.1|99003.1|99040.7|99015.7|99042.9|99017.9|99026.9|99001.9|53
1656068030000|2022-06-24 10:53:50|99040.6|99015.6|99032.4|99007.4|99054.6|99021.1|99032.3|99004.6|55
1656068040000|2022-06-24 10:54:00|99030.9|99005.9|99034.1|99009.1|99035.9|99010.9|99028.9|99003.9|66
1656068050000|2022-06-24 10:54:10|99034.3|99009.3|99038.4|99013.4|99038.4|99013.4|99033.4|99008.4|38
1656068060000|2022-06-24 10:54:20|99038|99013|99035.5|99010.5|99043.4|99018.4|99032.9|99007.9|48
1656068070000|2022-06-24 10:54:30|99036.3|99011.3|99038.2|99013.2|99039.8|99014.8|99031.6|99006.6|49
1656068080000|2022-06-24 10:54:40|99037.4|99012.4|99035.5|99010.5|99039.9|99014.9|99033|99008|41
1656068090000|2022-06-24 10:54:50|99035.4|99010.4|99035|99010|99036.3|99011.3|99027.3|99002.3|39
1656068100000|2022-06-24 10:55:00|99035.2|99010.2|99029.5|99004.5|99036|99011|99028.8|99003.8|48
1656068110000|2022-06-24 10:55:10|99030.4|99005.4|99031.6|99006.6|99035.1|99010.1|99028.7|99003.7|54
1656068120000|2022-06-24 10:55:20|99031.3|99006.3|99029.7|99004.7|99031.8|99006.8|99029.7|99004.7|19
1656068130000|2022-06-24 10:55:30|99029.8|99004.8|99037.5|99012.5|99038.6|99013.6|99029.8|99004.8|38
1656068140000|2022-06-24 10:55:40|99037|99012|99032.8|99007.8|99039.4|99014.4|99026.5|99001.5|30
1656068150000|2022-06-24 10:55:50|99033.1|99008.1|99039.7|99014.7|99041.4|99016.4|99031.5|99006.5|46
1656068160000|2022-06-24 10:56:00|99039.3|99014.3|99032.9|99007.9|99039.6|99014.6|99028.5|99003.5|50
1656068170000|2022-06-24 10:56:10|99031.3|99006.3|99021.5|98996.5|99032.4|99007.4|99019.7|98994.7|33
1656068180000|2022-06-24 10:56:20|99019.8|98994.8|99029.9|99004.9|99032.6|99007.6|99019.8|98994.8|44
1656068190000|2022-06-24 10:56:30|99029.1|99004.1|99026.3|99001.3|99034.4|99009.4|99026.3|99001.3|54
1656068200000|2022-06-24 10:56:40|99027.4|99002.4|99016.1|98991.1|99033.3|99008.3|99000.5|98968.4|50
1656068210000|2022-06-24 10:56:50|99015.8|98990.8|99012.6|98987.6|99018.6|98993.6|99007.8|98982.8|56
1656068220000|2022-06-24 10:57:00|99012.1|98987.1|99009.3|98984.3|99024.2|98987.9|99006|98971.1|60
1656068230000|2022-06-24 10:57:10|99008.7|98983.7|99009.7|98984.7|99013.2|98988.2|99007.8|98982.8|48
1656068240000|2022-06-24 10:57:20|99007.9|98982.9|99019.2|98994.2|99022.4|98997.4|99007.9|98982.9|44
1656068250000|2022-06-24 10:57:30|99018.6|98993.6|99012.7|98987.7|99022.3|98997.3|99012.7|98987.7|46
1656068260000|2022-06-24 10:57:40|99012.8|98987.8|99019.4|98994.4|99022.1|98997.1|99012.7|98987.7|51
1656068270000|2022-06-24 10:57:50|99020|98995|99018.1|98993.1|99023.3|98998.3|99016.5|98991.5|42
1656068280000|2022-06-24 10:58:00|99018|98993|99019.4|98994.4|99022.5|98997.5|99015.1|98990.1|34
1656068290000|2022-06-24 10:58:10|99020.4|98995.4|98997.2|98972.2|99021.9|98996.9|98987.8|98945.6|64
1656068300000|2022-06-24 10:58:20|98998.1|98973.1|98997.6|98972.6|99003.2|98978.2|98994.7|98969.7|47
1656068310000|2022-06-24 10:58:30|98998.2|98973.2|99035.1|99010.1|99037.5|99012.5|98996.6|98971.6|65
1656068320000|2022-06-24 10:58:40|99035.5|99010.5|99039.8|99014.8|99040.9|99015.9|99032.1|99007.1|59
1656068330000|2022-06-24 10:58:50|99037.4|99012.4|99043.4|99018.4|99043.5|99018.5|99036|99011|53
1656068340000|2022-06-24 10:59:00|99042.7|99017.7|99053.2|99028.2|99053.2|99028.2|99041.6|99016.6|51
1656068350000|2022-06-24 10:59:10|99054|99029|99062.7|99037.7|99066|99038.2|99046.8|99004|60
1656068360000|2022-06-24 10:59:20|99062.9|99037.9|99055.2|99030.2|99063.9|99038.9|99055.1|99030.1|53
1656068370000|2022-06-24 10:59:30|99055|99030|99059.6|99034.6|99061.4|99036.4|99051.9|99026.9|48
1656068380000|2022-06-24 10:59:40|99059.5|99034.5|99063.9|99038.9|99067.6|99042.6|99059.5|99034.5|48
1656068390000|2022-06-24 10:59:50|99065.3|99040.3|99064.8|99039.8|99066.7|99041.7|99060.5|99035.5|45
1656068400000|2022-06-24 11:00:00|99065.8|99040.8|99058|99033|99078|99053|99043.5|99018.5|67
1656068410000|2022-06-24 11:00:10|99057.9|99032.9|99054.5|99029.5|99058.6|99033.6|99054.1|99029.1|54
1656068420000|2022-06-24 11:00:20|99054.6|99029.6|99018|98993|99054.9|99029.9|99011.5|98986.5|58
1656068430000|2022-06-24 11:00:30|99018.8|98993.8|99021.4|98996.4|99032.4|98999.5|99014.7|98982.4|58
1656068440000|2022-06-24 11:00:40|99022|98997|99026.2|99001.2|99026.6|99001.6|99019.6|98994.6|43
1656068450000|2022-06-24 11:00:50|99025.4|99000.4|99023|98998|99025.5|99000.5|99020.9|98995.9|31
1656068460000|2022-06-24 11:01:00|99022.9|98997.9|99023|98998|99024.7|98999.7|99022.7|98997.7|29
1656068470000|2022-06-24 11:01:10|99023.2|98998.2|99019.5|98994.5|99023.3|98998.3|99018.6|98993.6|41
1656068480000|2022-06-24 11:01:20|99019.8|98994.8|99020.7|98995.7|99022.2|98997.2|99018.9|98993.9|41
1656068490000|2022-06-24 11:01:30|99023.1|98998.1|99017.4|98992.4|99023.6|98998.6|99017.1|98992.1|43
1656068500000|2022-06-24 11:01:40|99018|98993|99017.6|98992.6|99027.7|99002.7|99013.5|98988.5|64
1656068510000|2022-06-24 11:01:50|99017.3|98992.3|99021.9|98996.9|99022.1|98997.1|99013.1|98988.1|40
1656068520000|2022-06-24 11:02:00|99021.5|98996.5|99017.7|98992.7|99024.1|98999.1|99011.6|98986.6|47
1656068530000|2022-06-24 11:02:10|99016.2|98991.2|99014.8|98989.8|99018.4|98993.4|99013.3|98988.3|42
1656068540000|2022-06-24 11:02:20|99015.5|98990.5|98996.7|98971.7|99015.5|98990.5|98988.1|98963.1|60
1656068550000|2022-06-24 11:02:30|98997.5|98972.5|98982.1|98957.1|98998.2|98973.2|98979.7|98954.7|59
1656068560000|2022-06-24 11:02:40|98982.6|98957.6|98975.6|98950.6|98982.7|98957.7|98966.9|98941.9|61
1656068570000|2022-06-24 11:02:50|98976.9|98951.9|99004|98979|99004.5|98979.5|98976.2|98951.2|62
1656068580000|2022-06-24 11:03:00|99003.7|98978.7|99013.9|98988.9|99015.2|98990.2|99000.7|98975.7|59
1656068590000|2022-06-24 11:03:10|99012.5|98987.5|99010.2|98985.2|99018.2|98993.2|99010.2|98985.2|58
1656068600000|2022-06-24 11:03:20|99010.4|98985.4|99001.4|98976.4|99010.4|98985.4|98996.3|98971.3|48
1656068610000|2022-06-24 11:03:30|99002.5|98977.5|99002.9|98977.9|99003.4|98978.4|98993.9|98968.9|62
1656068620000|2022-06-24 11:03:40|99003|98978|99013.3|98988.3|99013.7|98988.7|99002.1|98977.1|58
1656068630000|2022-06-24 11:03:50|99012.6|98987.6|99012.1|98987.1|99013.5|98988.5|99010.6|98985.6|43
1656068640000|2022-06-24 11:04:00|99011.8|98986.8|99017|98992|99020.8|98995.8|99010.8|98985.8|62
1656068650000|2022-06-24 11:04:10|99017.2|98992.2|99019.4|98994.4|99019.5|98994.5|99016.4|98991.4|38
1656068660000|2022-06-24 11:04:20|99019.8|98994.8|99020.4|98995.4|99023.9|98998.9|99018.3|98993.3|50
1656068670000|2022-06-24 11:04:30|99020.3|98995.3|99016.4|98991.4|99022.9|98997.9|99002.1|98977.1|56
1656068680000|2022-06-24 11:04:40|99016.2|98991.2|99006.6|98981.6|99016.4|98991.4|99002.1|98977.1|54
1656068690000|2022-06-24 11:04:50|99006.3|98981.3|99007.1|98982.1|99007.1|98982.1|98999.7|98974.7|40
1656068700000|2022-06-24 11:05:00|99005.6|98980.6|99020.3|98995.3|99021|98996|99004.3|98979.3|56
1656068710000|2022-06-24 11:05:10|99020.7|98995.7|99025.8|99000.8|99026.5|99001.5|99017.8|98992.8|40
1656068720000|2022-06-24 11:05:20|99026.1|99001.1|99031.5|99006.5|99033.8|99008.8|99026.1|99001.1|50
1656068730000|2022-06-24 11:05:30|99031.6|99006.6|99032.9|99007.9|99033.2|99008.2|99029.9|99004.9|51
1656068740000|2022-06-24 11:05:40|99032.3|99007.3|99033.2|99008.2|99034.7|99009.7|99031.8|99006.8|26
1656068750000|2022-06-24 11:05:50|99032.4|99007.4|99032.4|99007.4|99033.4|99008.4|99029.7|99004.7|42
1656068760000|2022-06-24 11:06:00|99032.1|99007.1|99033.6|99008.6|99035.3|99010.3|99029.8|99004.8|43
1656068770000|2022-06-24 11:06:10|99033.4|99008.4|99033.4|99008.4|99036.3|99011.3|99032.2|99007.2|44
1656068780000|2022-06-24 11:06:20|99032.8|99007.8|99038.9|99013.9|99038.9|99013.9|99032.8|99007.8|38
1656068790000|2022-06-24 11:06:30|99039.1|99014.1|99016.5|98991.5|99041.3|99016.3|99016.5|98991.5|52
1656068800000|2022-06-24 11:06:40|99016.1|98991.1|99022.3|98997.3|99027.9|98998.7|99013.9|98977.9|76
1656068810000|2022-06-24 11:06:50|99023.8|98998.8|99013.3|98988.3|99023.8|98998.8|99001.9|98976.9|70
1656068820000|2022-06-24 11:07:00|99013.9|98988.9|99017.3|98992.3|99017.3|98992.3|99011.2|98986.2|54
1656068830000|2022-06-24 11:07:10|99017.2|98992.2|99014.9|98989.9|99019.7|98994.7|99007.4|98982.4|45
1656068840000|2022-06-24 11:07:20|99013.8|98988.8|99009.3|98984.3|99015.1|98990.1|99004.9|98979.9|67
1656068850000|2022-06-24 11:07:30|99008.6|98983.6|99021.2|98996.2|99023.6|98998.6|99006|98981|50
1656068860000|2022-06-24 11:07:40|99019.8|98994.8|99028.6|99003.6|99035.5|99008.4|99018.4|98982.4|56
1656068870000|2022-06-24 11:07:50|99029.3|99004.3|99033.1|99008.1|99039.5|99014.5|99023.6|98988.1|57
1656068880000|2022-06-24 11:08:00|99032.7|99007.7|99033.9|99008.9|99037.9|99012.9|99029.8|99004.8|48
1656068890000|2022-06-24 11:08:10|99038.7|99013.7|99030.4|99005.4|99038.7|99013.7|99023.4|98998.4|46
1656068900000|2022-06-24 11:08:20|99032|99007|99036|99011|99041.1|99016.1|99031.8|99006.8|63
1656068910000|2022-06-24 11:08:30|99035.3|99010.3|99040.3|99015.3|99052.7|99019.8|99029.5|98995.3|70
1656068920000|2022-06-24 11:08:40|99040.4|99015.4|99030.2|99005.2|99042.7|99015.5|99029.1|98992.7|61
1656068930000|2022-06-24 11:08:50|99030|99005|99031|99006|99042.7|99012.4|99026.5|98987.7|60
1656068940000|2022-06-24 11:09:00|99031.7|99006.7|99032|99007|99032.3|99007.3|99030.6|99005.6|41
1656068950000|2022-06-24 11:09:10|99031.8|99006.8|99032.4|99007.4|99034.6|99009.6|99031.5|99006.5|43
1656068960000|2022-06-24 11:09:20|99032.5|99007.5|99037.3|99012.3|99037.8|99012.8|99032.4|99007.4|51
1656068970000|2022-06-24 11:09:30|99037.4|99012.4|99032.8|99007.8|99037.4|99012.4|99032.4|99007.4|50
1656068980000|2022-06-24 11:09:40|99033.5|99008.5|99024.8|98999.8|99046.9|99020|99023.7|98982.5|72
1656068990000|2022-06-24 11:09:50|99025.6|99000.6|99041.3|99016.3|99041.3|99016.3|99025.2|99000.2|65
1656069000000|2022-06-24 11:10:00|99040.7|99015.7|99033.7|99008.7|99042.5|99017.5|99030.7|99005.7|64
1656069010000|2022-06-24 11:10:10|99033.6|99008.6|99029.8|99004.8|99033.9|99008.9|99029.1|99004.1|52
1656069020000|2022-06-24 11:10:20|99030|99005|99022.5|98997.5|99032.9|99007.9|99021.9|98996.9|59
1656069030000|2022-06-24 11:10:30|99022.8|98997.8|99021.2|98996.2|99024.3|98999.3|99016.3|98991.3|66
1656069040000|2022-06-24 11:10:40|99020.7|98995.7|99018.8|98993.8|99022|98997|99018.1|98993.1|36
1656069050000|2022-06-24 11:10:50|99020.4|98995.4|99017.7|98992.7|99020.4|98995.4|99014.8|98989.8|54
1656069060000|2022-06-24 11:11:00|99018|98993|99020.2|98995.2|99021|98996|99017.6|98992.6|44
1656069070000|2022-06-24 11:11:10|99020.4|98995.4|99019.1|98994.1|99021.6|98996.6|99018.8|98993.8|58
1656069080000|2022-06-24 11:11:20|99019.2|98994.2|99021|98996|99023.1|98998.1|99017.8|98992.8|43
1656069090000|2022-06-24 11:11:30|99021.1|98996.1|99017.8|98992.8|99022.1|98997.1|99017.4|98992.4|51
1656069100000|2022-06-24 11:11:40|99018.1|98993.1|99025.2|99000.2|99030.4|99005.4|99017.8|98992.8|61
1656069110000|2022-06-24 11:11:50|99026.4|99001.4|99021.4|98996.4|99029.9|99004.6|99019.1|98979.9|49
1656069120000|2022-06-24 11:12:00|99020|98995|99020.2|98995.2|99034.1|99002.5|99016.1|98981.7|65
1656069130000|2022-06-24 11:12:10|99021.2|98996.2|99021|98996|99026|99001|99017|98992|58
1656069140000|2022-06-24 11:12:20|99021.5|98996.5|99025.1|99000.1|99034|99002.2|99015.7|98977.4|58
1656069150000|2022-06-24 11:12:30|99026.3|99001.3|99022|98997|99033.9|99001.6|99010|98982.2|61
1656069160000|2022-06-24 11:12:40|99022.2|98997.2|99027.1|99002.1|99037.7|99006.5|99022.2|98986.7|73
1656069170000|2022-06-24 11:12:50|99027.4|99002.4|99018.1|98993.1|99029.6|99003.1|99014.1|98979.6|58
1656069180000|2022-06-24 11:13:00|99018.2|98993.2|99041.6|99016.6|99057.3|99017.2|99018.2|98993.2|66
1656069190000|2022-06-24 11:13:10|99041.4|99016.4|99052.8|99027.8|99059.6|99028.2|99036.7|98993.7|65
1656069200000|2022-06-24 11:13:20|99053|99028|99051|99026|99053.1|99028.1|99045|99020|62
1656069210000|2022-06-24 11:13:30|99051.4|99026.4|99039.2|99014.2|99052.3|99027.3|99038.9|99013.9|56
1656069220000|2022-06-24 11:13:40|99040|99015|99040.3|99015.3|99058.5|99018.7|99021|98996|59
1656069230000|2022-06-24 11:13:50|99041.5|99016.5|99044|99019|99047.1|99022.1|99041.2|99016.2|65
1656069240000|2022-06-24 11:14:00|99044.3|99019.3|99049.9|99024.9|99058.6|99033.6|99044.1|99019.1|70
1656069250000|2022-06-24 11:14:10|99051.2|99026.2|99042.6|99017.6|99053.3|99026.2|99037.5|99000.7|60
1656069260000|2022-06-24 11:14:20|99042.3|99017.3|99042|99017|99042.3|99017.3|99041.3|99016.3|34
1656069270000|2022-06-24 11:14:30|99042.1|99017.1|99024.9|98999.9|99042.8|99017.8|99024.9|98999.9|50
1656069280000|2022-06-24 11:14:40|99025.7|99000.7|99026.1|99001.1|99044.3|99008.2|99023|98989.9|69
1656069290000|2022-06-24 11:14:50|99026.3|99001.3|99046.3|99021.3|99050.5|99025.5|99025.8|99000.8|62
1656069300000|2022-06-24 11:15:00|99046.9|99021.9|99034.8|99009.8|99054.2|99029.2|99029.7|98993.4|76
1656069310000|2022-06-24 11:15:10|99035.4|99010.4|99048.8|99023.8|99063.9|99027|99035.3|99010.3|73
1656069320000|2022-06-24 11:15:20|99049.2|99024.2|99054|99029|99056.7|99029|99039.7|99006.7|63
1656069330000|2022-06-24 11:15:30|99053.9|99028.9|99048.2|99023.2|99056|99029.1|99030.1|98998.4|63
1656069340000|2022-06-24 11:15:40|99048.8|99023.8|99038.7|99013.7|99056.9|99023.8|99034.2|98997.2|68
1656069350000|2022-06-24 11:15:50|99040.1|99015.1|99040.5|99015.5|99045.7|99020.7|99039.6|99014.6|53
1656069360000|2022-06-24 11:16:00|99040.8|99015.8|99033.2|99008.2|99053.5|99022|99033.2|99003.5|65
1656069370000|2022-06-24 11:16:10|99034.5|99009.5|99031|99006|99038|99013|99028.8|99003.8|54
1656069380000|2022-06-24 11:16:20|99032.2|99007.2|99021.9|98996.9|99032.2|99007.2|99020.2|98995.2|47
1656069390000|2022-06-24 11:16:30|99022|98997|99017.4|98992.4|99026.1|99001.1|99017.4|98992.4|59
1656069400000|2022-06-24 11:16:40|99016.6|98991.6|99025.6|99000.6|99027.1|99002.1|99016.6|98991.6|69
1656069410000|2022-06-24 11:16:50|99025.7|99000.7|99019.8|98994.8|99028.6|99003.6|99019.1|98994.1|59
1656069420000|2022-06-24 11:17:00|99020.6|98995.6|99028|99003|99030.5|99005.5|99020.6|98995.6|64
1656069430000|2022-06-24 11:17:10|99027.9|99002.9|99034.3|99009.3|99034.3|99009.3|99027.6|99002.6|58
1656069440000|2022-06-24 11:17:20|99034|99009|99039.4|99014.4|99039.4|99014.4|99033.9|99008.9|61
1656069450000|2022-06-24 11:17:30|99039.7|99014.7|99045.4|99020.4|99045.4|99020.4|99036.3|99011.3|54
1656069460000|2022-06-24 11:17:40|99046.1|99021.1|99037.8|99012.8|99046.1|99021.1|99037.2|99012.2|60
1656069470000|2022-06-24 11:17:50|99038|99013|99043.1|99018.1|99047.1|99022.1|99035.7|99010.7|47
1656069480000|2022-06-24 11:18:00|99044.1|99019.1|99061.2|99036.2|99068.8|99043.8|99038.8|99013.8|72
1656069490000|2022-06-24 11:18:10|99061.1|99036.1|99058.7|99033.7|99062.6|99037.6|99051.5|99026.5|61
1656069500000|2022-06-24 11:18:20|99060.3|99035.3|99063.5|99038.5|99080.7|99046.9|99059.4|99029|58
1656069510000|2022-06-24 11:18:30|99063.4|99038.4|99050.2|99025.2|99063.4|99038.4|99049.8|99024.8|46
1656069520000|2022-06-24 11:18:40|99050.7|99025.7|99038.8|99013.8|99051.1|99026.1|99032.4|98997.8|59
1656069530000|2022-06-24 11:18:50|99039|99014|99039.2|99014.2|99044.3|99019.3|99026.8|99001.8|65
1656069540000|2022-06-24 11:19:00|99037.9|99012.9|99038.1|99013.1|99053.5|99014.2|99033.2|99000.7|65
1656069550000|2022-06-24 11:19:10|99038|99013|99029.6|99004.6|99040.1|99015.1|99027.8|99002.8|69
1656069560000|2022-06-24 11:19:20|99028|99003|99026.5|99001.5|99044.4|99005.2|99022.3|98985.6|65
1656069570000|2022-06-24 11:19:30|99025.4|99000.4|99042.5|98992.5|99042.8|99008.9|99023.2|98987.7|72
1656069580000|2022-06-24 11:19:40|99041.9|98991.9|99028.1|99003.1|99046.1|99011|99025.7|98987.5|71
1656069590000|2022-06-24 11:19:50|99028.3|99003.3|99019.7|98994.7|99040.1|99003.3|99017.4|98983.2|68
1656069600000|2022-06-24 11:20:00|99019.8|98994.8|99018.5|98993.5|99041.2|99002.5|99016.5|98976.6|75
1656069610000|2022-06-24 11:20:10|99018.9|98993.9|99025.3|99000.3|99032.5|99001|99018.5|98977.8|70
1656069620000|2022-06-24 11:20:20|99024.8|98999.8|99017.3|98992.3|99026.7|99001.7|99015.4|98990.4|65
1656069630000|2022-06-24 11:20:30|99017|98992|99026|99001|99027.1|99002.1|99014.7|98989.7|64
1656069640000|2022-06-24 11:20:40|99025.8|99000.8|99021.6|98996.6|99041.8|99002.3|99018.5|98991.8|63
1656069650000|2022-06-24 11:20:50|99022|98997|99026.1|99001.1|99036.7|99007.8|99020.3|98986.7|70
1656069660000|2022-06-24 11:21:00|99026|99001|99021.9|98996.9|99033.2|99004.9|99018.8|98982.9|65
1656069670000|2022-06-24 11:21:10|99022.7|98997.7|99025.2|99000.2|99026.1|99001.1|99022.3|98997.3|50
1656069680000|2022-06-24 11:21:20|99025.6|99000.6|99025.4|99000.4|99026.8|99001.8|99023.7|98998.7|47
1656069690000|2022-06-24 11:21:30|99025.2|99000.2|99024|98999|99027|99002|99022.5|98997.5|53
1656069700000|2022-06-24 11:21:40|99024.1|98999.1|99026.1|99001.1|99030.3|99005.3|99022.7|98997.7|42
1656069710000|2022-06-24 11:21:50|99028.1|99003.1|99028.9|99003.9|99040.2|99005.1|99020.8|98985.3|65
1656069720000|2022-06-24 11:22:00|99028.6|99003.6|99040.8|99015.8|99045.1|99016.7|99024.7|98991|73
1656069730000|2022-06-24 11:22:10|99041.2|99016.2|99042.1|99017.1|99042.8|99017.8|99037.8|99012.8|57
1656069740000|2022-06-24 11:22:20|99041.3|99016.3|99019.1|98994.1|99060.1|99022.4|99019|98987.6|76
1656069750000|2022-06-24 11:22:30|99020.4|98995.4|99023.5|98998.5|99038.5|99002.3|99013.2|98984.4|71
1656069760000|2022-06-24 11:22:40|99023.6|98998.6|99031.8|99006.8|99035.7|99008.4|99017.9|98982.6|73
1656069770000|2022-06-24 11:22:50|99032.2|99007.2|99031|99006|99033.2|99008.2|99027.5|99002.5|61
1656069780000|2022-06-24 11:23:00|99032.5|99007.5|99036.1|99011.1|99047.7|99012|99026.3|98997.7|67
1656069790000|2022-06-24 11:23:10|99035.9|99010.9|99034.5|99009.5|99041.4|99016.4|99031.6|99006.6|65
1656069800000|2022-06-24 11:23:20|99034.7|99009.7|99032.4|99007.4|99034.7|99009.7|99026.2|99001.2|57
1656069810000|2022-06-24 11:23:30|99032.6|99007.6|99038.1|98988.1|99043.6|99010.3|99023.3|98984.5|63
1656069820000|2022-06-24 11:23:40|99038.2|98988.2|99025.6|99000.6|99038.2|99006.1|99025.1|98988.2|51
1656069830000|2022-06-24 11:23:50|99026.7|99001.7|99024|98999|99035|99002.4|99021.7|98983.9|50
1656069840000|2022-06-24 11:24:00|99023.8|98998.8|99022.8|98997.8|99024.7|98999.7|99022.5|98997.5|39
1656069850000|2022-06-24 11:24:10|99022.9|98997.9|99020|98995|99038.8|99011.6|99017.6|98985.8|66
1656069860000|2022-06-24 11:24:20|99022.4|98997.4|99019.5|98994.5|99022.4|98997.4|99017.8|98992.8|61
1656069870000|2022-06-24 11:24:30|99018.6|98993.6|99020|98995|99021.7|98996.7|99018.6|98993.6|45
1656069880000|2022-06-24 11:24:40|99019.7|98994.7|99017|98992|99021.9|98996.9|99017|98992|44
1656069890000|2022-06-24 11:24:50|99016.6|98991.6|99018.5|98993.5|99018.6|98993.6|99012.9|98987.9|65
1656069900000|2022-06-24 11:25:00|99019.7|98994.7|99020.7|98995.7|99030|98996.9|99016.2|98977.5|56
1656069910000|2022-06-24 11:25:10|99018.5|98993.5|99017.8|98992.8|99020.6|98995.6|99014.7|98989.7|52
1656069920000|2022-06-24 11:25:20|99017.7|98992.7|99017.8|98992.8|99018.9|98993.9|99015.6|98990.6|43
1656069930000|2022-06-24 11:25:30|99018|98993|99018.8|98993.8|99020.9|98995.9|99016.4|98991.4|44
1656069940000|2022-06-24 11:25:40|99018.9|98993.9|99015.5|98990.5|99018.9|98993.9|99015.5|98990.5|31
1656069950000|2022-06-24 11:25:50|99016.7|98991.7|99017.6|98992.6|99020.7|98995.7|99015.4|98990.4|57
1656069960000|2022-06-24 11:26:00|99018.4|98993.4|99019.3|98994.3|99023.7|98998.7|99016.8|98991.8|60
1656069970000|2022-06-24 11:26:10|99019.2|98994.2|99019.3|98994.3|99028.7|99003.7|99011.7|98986.7|72
1656069980000|2022-06-24 11:26:20|99020.5|98995.5|99021.7|98996.7|99023.3|98998.3|99018.1|98993.1|46
1656069990000|2022-06-24 11:26:30|99022.2|98997.2|99019.5|98994.5|99022.2|98997.2|99017.8|98992.8|43
1656070000000|2022-06-24 11:26:40|99020.2|98995.2|99017.6|98992.6|99023.1|98998.1|99017.6|98992.6|30
1656070010000|2022-06-24 11:26:50|99017.5|98992.5|99016.1|98991.1|99017.5|98992.5|99013.1|98988.1|46
1656070020000|2022-06-24 11:27:00|99015.2|98990.2|99014.2|98989.2|99015.6|98990.6|99009.3|98984.3|40
1656070030000|2022-06-24 11:27:10|99012.9|98987.9|99010.6|98985.6|99013.9|98988.9|99006.3|98981.3|49
1656070040000|2022-06-24 11:27:20|99010.8|98985.8|99012.7|98987.7|99016.2|98991.2|99007.8|98982.8|72
1656070050000|2022-06-24 11:27:30|99012.2|98987.2|99012.6|98987.6|99019.4|98994.4|99011.3|98986.3|51
1656070060000|2022-06-24 11:27:40|99014|98989|99014|98989|99014.9|98989.9|99011.1|98986.1|53
1656070070000|2022-06-24 11:27:50|99013.5|98988.5|99015.3|98990.3|99021.7|98996.7|99008.3|98983.3|61
1656070080000|2022-06-24 11:28:00|99016.1|98991.1|99018.5|98993.5|99022.8|98997.8|99012.3|98987.3|62
1656070090000|2022-06-24 11:28:10|99018.2|98993.2|99019.4|98994.4|99020.8|98995.8|99014.7|98989.7|37
1656070100000|2022-06-24 11:28:20|99019.3|98994.3|99016.7|98991.7|99020.3|98995.3|99013.7|98988.7|40
1656070110000|2022-06-24 11:28:30|99017|98992|99015.1|98990.1|99017.4|98992.4|99014.6|98989.6|38
1656070120000|2022-06-24 11:28:40|99015.4|98990.4|99016.9|98991.9|99020.1|98995.1|99010.1|98985.1|57
1656070130000|2022-06-24 11:28:50|99016.3|98991.3|99013.5|98988.5|99018.3|98993.3|99007.1|98982.1|41
1656070140000|2022-06-24 11:29:00|99015.6|98990.6|99013.5|98988.5|99019.3|98994.3|99009.6|98984.6|57
1656070150000|2022-06-24 11:29:10|99012.2|98987.2|99009.6|98984.6|99013.9|98988.9|99003|98978|62
1656070160000|2022-06-24 11:29:20|99007.9|98982.9|98997.6|98972.6|99016.8|98991.8|98994.8|98969.8|68
1656070170000|2022-06-24 11:29:30|98997.1|98972.1|98991.6|98966.6|98998.1|98973.1|98989.6|98964.6|68
1656070180000|2022-06-24 11:29:40|98991.3|98966.3|98989.4|98964.4|98992.7|98967.7|98989.1|98964.1|39
1656070190000|2022-06-24 11:29:50|98989.8|98964.8|98989.2|98964.2|98993|98968|98988.6|98963.6|45
1656070200000|2022-06-24 11:30:00|98991.1|98966.1|98984.8|98959.8|98991.1|98966.1|98973.5|98948.5|61
1656070210000|2022-06-24 11:30:10|98983.4|98958.4|98988.7|98963.7|98988.7|98963.7|98983.4|98958.4|47
1656070220000|2022-06-24 11:30:20|98988|98963|98998.3|98973.3|98999.7|98974.7|98985.2|98960.2|49
1656070230000|2022-06-24 11:30:30|98997.4|98972.4|99011.6|98986.6|99017.1|98992.1|98995.6|98970.6|60
1656070240000|2022-06-24 11:30:40|99012|98987|99008.5|98983.5|99012|98987|99007.3|98982.3|49
1656070250000|2022-06-24 11:30:50|99008|98983|99009.2|98984.2|99010.2|98985.2|99007.7|98982.7|43
1656070260000|2022-06-24 11:31:00|99009|98984|99008.5|98983.5|99009.9|98984.9|99007.4|98982.4|31
1656070270000|2022-06-24 11:31:10|99008.7|98983.7|99014.3|98989.3|99015.7|98990.7|99008.7|98983.7|56
1656070280000|2022-06-24 11:31:20|99011.3|98986.3|99014.7|98989.7|99017.1|98992.1|99010.8|98985.8|56
1656070290000|2022-06-24 11:31:30|99014.3|98989.3|99012.7|98987.7|99015.3|98990.3|99009.3|98984.3|50
1656070300000|2022-06-24 11:31:40|99012.9|98987.9|99013.4|98988.4|99016.5|98991.5|99011.7|98986.7|40
1656070310000|2022-06-24 11:31:50|99012|98987|99003.4|98978.4|99012.7|98987.7|99002.6|98977.6|53
1656070320000|2022-06-24 11:32:00|99003.5|98978.5|99022.2|98997.2|99022.7|98997.7|99002.4|98977.4|59
1656070330000|2022-06-24 11:32:10|99021.8|98996.8|99014.6|98989.6|99021.8|98996.8|99010.3|98985.3|50
1656070340000|2022-06-24 11:32:20|99013.6|98988.6|99001.9|98976.9|99016.7|98991.7|99001.8|98976.8|65
1656070350000|2022-06-24 11:32:30|99001.5|98976.5|98994.3|98969.3|99002.9|98977.9|98993.4|98968.4|50
1656070360000|2022-06-24 11:32:40|98995.5|98970.5|98988.5|98963.5|98996.4|98971.4|98986.5|98961.5|60
1656070370000|2022-06-24 11:32:50|98990|98965|98970.3|98945.3|98990|98965|98968.9|98943.9|55
1656070380000|2022-06-24 11:33:00|98970.2|98945.2|98988.8|98963.8|98990.8|98965.8|98970.2|98945.2|69
1656070390000|2022-06-24 11:33:10|98988.2|98963.2|98986.2|98961.2|98990.3|98965.3|98984.3|98959.3|40
1656070400000|2022-06-24 11:33:20|98986.6|98961.6|98983.7|98958.7|98989|98964|98979.4|98954.4|64
1656070410000|2022-06-24 11:33:30|98984.8|98959.8|98992.1|98967.1|98992.1|98967.1|98984.8|98959.8|53
1656070420000|2022-06-24 11:33:40|98991.9|98966.9|99004.9|98979.9|99007|98982|98990.2|98965.2|50
1656070430000|2022-06-24 11:33:50|99004.7|98979.7|99101.5|99051.5|99101.5|99051.5|99003.8|98978.8|60
1656070440000|2022-06-24 11:34:00|99075.1|99050.1|99026.9|99001.9|99105.9|99055.9|99022.7|98993.5|78
1656070450000|2022-06-24 11:34:10|99027.9|99002.9|99029.6|99004.6|99032.8|99007.8|99023.5|98998.5|74
1656070460000|2022-06-24 11:34:20|99030.1|99005.1|99027.9|99002.9|99031.1|99006.1|99026|99001|65
1656070470000|2022-06-24 11:34:30|99027.5|99002.5|99033.2|99008.2|99033.3|99008.3|99025.8|99000.8|59
1656070480000|2022-06-24 11:34:40|99032|99007|99034|99009|99039.6|99014.6|99031.9|99006.9|65
1656070490000|2022-06-24 11:34:50|99033.2|99008.2|99035.7|99010.7|99039.8|99014.8|99032.6|99007.6|57
1656070500000|2022-06-24 11:35:00|99035.4|99010.4|99043.6|99018.6|99043.8|99018.8|99035.4|99010.4|57
1656070510000|2022-06-24 11:35:10|99043.4|99018.4|99035.8|99010.8|99043.4|99018.4|99035.6|99010.6|49
1656070520000|2022-06-24 11:35:20|99035.9|99010.9|99028.7|99003.7|99037.5|99012.5|99027.7|99002.7|47
1656070530000|2022-06-24 11:35:30|99029.7|99004.7|99032.4|99007.4|99037.4|99012.4|99021.8|98996.8|67
1656070540000|2022-06-24 11:35:40|99033.1|99008.1|99025.6|99000.6|99033.4|99008.4|99022.1|98997.1|58
1656070550000|2022-06-24 11:35:50|99024.5|98999.5|98997.2|98972.2|99024.5|98999.5|98988.4|98957.4|41
1656070560000|2022-06-24 11:36:00|98996.9|98971.9|98988.5|98963.5|99006.6|98975.6|98987.6|98945.7|73
1656070570000|2022-06-24 11:36:10|98989.7|98964.7|98985.6|98960.6|98997.9|98964.7|98964.8|98939.8|66
1656070580000|2022-06-24 11:36:20|98985.3|98960.3|98985.7|98960.7|98987.9|98962.9|98977.6|98952.6|60
1656070590000|2022-06-24 11:36:30|98983.9|98958.9|98994.2|98969.2|98997.8|98972.8|98983.9|98958.9|72
1656070600000|2022-06-24 11:36:40|98986.6|98961.6|98993.1|98968.1|98996.4|98971.4|98986.6|98961.6|64
1656070610000|2022-06-24 11:36:50|98992.4|98967.4|99006.2|98981.2|99018.9|98993.9|98989.3|98964.3|62
1656070620000|2022-06-24 11:37:00|99006.3|98981.3|99007.4|98982.4|99014.5|98989.5|99005.1|98980.1|58
1656070630000|2022-06-24 11:37:10|99007.9|98982.9|99012.7|98987.7|99017|98992|99007.7|98982.7|51
1656070640000|2022-06-24 11:37:20|99011.8|98986.8|99007|98982|99018.5|98993.5|99006|98981|56
1656070650000|2022-06-24 11:37:30|99006.8|98981.8|99005.6|98980.6|99012.3|98987.3|99000.7|98975.7|52
1656070660000|2022-06-24 11:37:40|99006.1|98981.1|99004.9|98979.9|99006.6|98981.6|99001.5|98976.5|42
1656070670000|2022-06-24 11:37:50|99004.8|98979.8|98997|98972|99005.6|98980.6|98991.6|98966.6|56
1656070680000|2022-06-24 11:38:00|98997.2|98972.2|99017|98992|99018|98993|98995.8|98970.8|50
1656070690000|2022-06-24 11:38:10|99016.3|98991.3|99009.2|98984.2|99017.3|98992.3|99006.9|98981.9|58
1656070700000|2022-06-24 11:38:20|99009.4|98984.4|99000.3|98975.3|99010.8|98985.8|99000.3|98975.3|52
1656070710000|2022-06-24 11:38:30|99001.9|98976.9|98993.3|98968.3|99001.9|98976.9|98990.9|98965.9|54
1656070720000|2022-06-24 11:38:40|98996|98971|98993.7|98968.7|98999.8|98974.8|98992.9|98967.9|47
1656070730000|2022-06-24 11:38:50|98993.5|98968.5|98985.9|98960.9|98998.4|98973.4|98984.5|98959.5|64
1656070740000|2022-06-24 11:39:00|98985.3|98960.3|98978.9|98953.9|98986.1|98961.1|98978.6|98953.6|45
1656070750000|2022-06-24 11:39:10|98978.1|98953.1|98977|98952|98983.4|98958.4|98975|98950|48
1656070760000|2022-06-24 11:39:20|98979|98954|98993.8|98968.8|98993.8|98968.8|98977|98952|66
1656070770000|2022-06-24 11:39:30|98993.3|98968.3|98997.2|98972.2|98998.6|98973.6|98993|98968|54
1656070780000|2022-06-24 11:39:40|98997.3|98972.3|98993.2|98968.2|98998.5|98973.5|98991.1|98966.1|34
1656070790000|2022-06-24 11:39:50|98992.7|98967.7|98989.9|98964.9|98992.7|98967.7|98976.8|98951.8|65
1656070800000|2022-06-24 11:40:00|98990.1|98965.1|98989.5|98964.5|98991.2|98966.2|98988.5|98963.5|44
1656070810000|2022-06-24 11:40:10|98988.9|98963.9|98988.1|98963.1|98991.4|98966.4|98987|98962|51
1656070820000|2022-06-24 11:40:20|98988.5|98963.5|98998.4|98973.4|98999.5|98974.5|98986.9|98961.9|57
1656070830000|2022-06-24 11:40:30|98999.1|98974.1|99010.5|98985.5|99012|98987|98996.3|98971.3|59
1656070840000|2022-06-24 11:40:40|99007.5|98982.5|99004.4|98979.4|99022.9|98988.6|99001.8|98970|61
1656070850000|2022-06-24 11:40:50|99004.2|98979.2|99022.2|98997.2|99029.2|98998.2|99001.9|98976.9|51
1656070860000|2022-06-24 11:41:00|99018.9|98993.9|99047.6|99022.6|99050.1|99025.1|99017.9|98991.8|72
1656070870000|2022-06-24 11:41:10|99047.7|99022.7|99037.5|99012.5|99052.4|99022.9|99032|98999.9|67
1656070880000|2022-06-24 11:41:20|99037.6|99012.6|99050.6|99025.6|99050.9|99025.9|99033|99008|63
1656070890000|2022-06-24 11:41:30|99051.1|99026.1|99050.5|99025.5|99055.6|99030.6|99046.9|99021.9|51
1656070900000|2022-06-24 11:41:40|99053.8|99028.8|99028.3|99003.3|99053.8|99028.8|99025.3|99000.3|70
1656070910000|2022-06-24 11:41:50|99027.9|99002.9|99022.3|98997.3|99028.7|99003.7|99022.1|98997.1|51
1656070920000|2022-06-24 11:42:00|99022.2|98997.2|99031.3|99006.3|99033.7|99008.7|99022.2|98997.2|53
1656070930000|2022-06-24 11:42:10|99031.6|99006.6|99036|99011|99039.7|99014.7|99029.8|99004.8|57
1656070940000|2022-06-24 11:42:20|99035.5|99010.5|99038.5|99013.5|99038.5|99013.5|99030.6|99005.6|56
1656070950000|2022-06-24 11:42:30|99038|99013|99048.1|99023.1|99048.1|99023.1|99036.2|99011.2|53
1656070960000|2022-06-24 11:42:40|99053|99028|99055.1|99030.1|99061.5|99036.5|99052.2|99027.2|65
1656070970000|2022-06-24 11:42:50|99056|99031|99069.6|99044.6|99075.9|99050.9|99055|99030|60
1656070980000|2022-06-24 11:43:00|99068.9|99043.9|99075.2|99050.2|99078.2|99053.2|99065.3|99040.3|53
1656070990000|2022-06-24 11:43:10|99075.6|99050.6|99077.8|99052.8|99078.1|99053.1|99071.8|99046.8|61
1656071000000|2022-06-24 11:43:20|99077.9|99052.9|99074.3|99049.3|99080.5|99055.5|99068.6|99043.6|61
1656071010000|2022-06-24 11:43:30|99074|99049|99077.8|99052.8|99078.1|99053.1|99070.7|99045.7|64
1656071020000|2022-06-24 11:43:40|99077.9|99052.9|99076.1|99051.1|99078|99053|99073.9|99048.9|61
1656071030000|2022-06-24 11:43:50|99076.4|99051.4|99071.5|99046.5|99077|99052|99071.4|99046.4|58
1656071040000|2022-06-24 11:44:00|99071|99046|99072.7|99047.7|99073.7|99048.7|99066.6|99041.6|65
1656071050000|2022-06-24 11:44:10|99072.8|99047.8|99109.8|99084.8|99111.2|99086.2|99071.1|99046.1|54
1656071060000|2022-06-24 11:44:20|99109.7|99084.7|99119.7|99094.7|99123.5|99098.5|99108.2|99083.2|56
1656071070000|2022-06-24 11:44:30|99120|99095|99112.3|99087.3|99125.9|99100.9|99112.3|99087.3|54
1656071080000|2022-06-24 11:44:40|99112.9|99087.9|99102.2|99077.2|99113.1|99088.1|99100.3|99075.3|63
1656071090000|2022-06-24 11:44:50|99101.8|99076.8|99085.9|99060.9|99101.8|99076.8|99085.9|99060.9|62
1656071100000|2022-06-24 11:45:00|99088.3|99063.3|99099.2|99074.2|99104.9|99079.9|99088.3|99063.3|58
1656071110000|2022-06-24 11:45:10|99099.5|99074.5|99094.4|99069.4|99099.5|99074.5|99091.5|99066.5|53
1656071120000|2022-06-24 11:45:20|99091.1|99066.1|99091|99066|99093.4|99068.4|99088.9|99063.9|58
1656071130000|2022-06-24 11:45:30|99092|99067|99064.9|99039.9|99093.5|99068.5|99064.9|99039.9|67
1656071140000|2022-06-24 11:45:40|99065.4|99040.4|99066|99041|99066.9|99041.9|99064.5|99039.5|49
1656071150000|2022-06-24 11:45:50|99065.9|99040.9|99068.1|99043.1|99082.9|99057.9|99065.8|99040.8|56
1656071160000|2022-06-24 11:46:00|99069.1|99044.1|99087.3|99062.3|99090|99065|99068|99043|66
1656071170000|2022-06-24 11:46:10|99086.4|99061.4|99087.5|99062.5|99089.4|99064.4|99075.5|99050.5|70
1656071180000|2022-06-24 11:46:20|99088.1|99063.1|99093.3|99068.3|99094.9|99069.9|99083.8|99058.8|49
1656071190000|2022-06-24 11:46:30|99091.8|99066.8|99095.5|99070.5|99097|99072|99091.6|99066.6|41
1656071200000|2022-06-24 11:46:40|99095.3|99070.3|99117|99092|99117|99092|99095|99070|60
1656071210000|2022-06-24 11:46:50|99117.5|99092.5|99111.7|99086.7|99120.1|99095.1|99108|99083|69
1656071220000|2022-06-24 11:47:00|99111|99086|99112|99087|99112.4|99087.4|99106.5|99081.5|55
1656071230000|2022-06-24 11:47:10|99111.8|99086.8|99112.3|99087.3|99117.8|99092.8|99106.8|99081.8|60
1656071240000|2022-06-24 11:47:20|99112|99087|99114.7|99089.7|99123.8|99094.3|99109.2|99073.8|55
1656071250000|2022-06-24 11:47:30|99115|99090|99119.2|99094.2|99119.3|99094.3|99112.2|99087.2|55
1656071260000|2022-06-24 11:47:40|99119.3|99094.3|99129.2|99104.2|99141.7|99116.7|99118.7|99093.7|72
1656071270000|2022-06-24 11:47:50|99131.7|99106.7|99133.8|99108.8|99134.1|99109.1|99118.6|99093.6|69
1656071280000|2022-06-24 11:48:00|99129.1|99104.1|99132.9|99107.9|99134.3|99109.3|99128.6|99103.6|73
1656071290000|2022-06-24 11:48:10|99130.3|99105.3|99143.4|99118.4|99159.5|99124.6|99129.8|99104.8|68
1656071300000|2022-06-24 11:48:20|99144.1|99119.1|99140|99115|99146|99121|99137.7|99112.7|71
1656071310000|2022-06-24 11:48:30|99140.7|99115.7|99125.6|99100.6|99141.7|99116.7|99122.6|99097.6|67
1656071320000|2022-06-24 11:48:40|99126.6|99101.6|99131.2|99106.2|99131.4|99106.4|99118.7|99093.7|52
1656071330000|2022-06-24 11:48:50|99129.7|99104.7|99133|99108|99145.9|99120.9|99129.7|99104.7|65
1656071340000|2022-06-24 11:49:00|99133.1|99108.1|99137.5|99112.5|99142.4|99117.4|99132.1|99107.1|70
1656071350000|2022-06-24 11:49:10|99143.2|99118.2|99140.7|99115.7|99150|99125|99132.7|99107.7|60
1656071360000|2022-06-24 11:49:20|99140|99115|99138.5|99113.5|99142.7|99117.7|99135.3|99110.3|67
1656071370000|2022-06-24 11:49:30|99138.9|99113.9|99126.2|99101.2|99141.1|99116.1|99126.2|99101.2|69
1656071380000|2022-06-24 11:49:40|99126|99101|99122.1|99097.1|99128.2|99103.2|99118.8|99093.8|59
1656071390000|2022-06-24 11:49:50|99123.8|99098.8|99124.3|99099.3|99129.1|99104.1|99121.6|99096.6|52
1656071400000|2022-06-24 11:50:00|99124|99099|99124.5|99099.5|99128|99103|99120.9|99095.9|63
1656071410000|2022-06-24 11:50:10|99123.9|99098.9|99129.4|99104.4|99130.7|99105.7|99123.2|99098.2|70
1656071420000|2022-06-24 11:50:20|99129.2|99104.2|99140.7|99115.7|99141.8|99116.8|99126.2|99101.2|67
1656071430000|2022-06-24 11:50:30|99139.3|99114.3|99123.6|99098.6|99139.3|99114.3|99121.3|99096.3|67
1656071440000|2022-06-24 11:50:40|99123.5|99098.5|99090.7|99065.7|99123.5|99098.5|99088.4|99063.4|72
1656071450000|2022-06-24 11:50:50|99089.2|99064.2|99089.9|99064.9|99091.1|99066.1|99078.8|99053.8|64
1656071460000|2022-06-24 11:51:00|99088.6|99063.6|99093.4|99068.4|99095.4|99070.4|99083|99058|63
1656071470000|2022-06-24 11:51:10|99093.3|99068.3|99091.9|99066.9|99096.3|99071.3|99090.7|99065.7|61
1656071480000|2022-06-24 11:51:20|99091.7|99066.7|99087.9|99062.9|99092.8|99067.8|99080.8|99055.8|57
1656071490000|2022-06-24 11:51:30|99088|99063|99091.8|99066.8|99093.2|99068.2|99086.4|99061.4|53
1656071500000|2022-06-24 11:51:40|99091.1|99066.1|99093.2|99068.2|99093.2|99068.2|99090.1|99065.1|51
1656071510000|2022-06-24 11:51:50|99093|99068|99117.2|99092.2|99118.7|99093.7|99089.7|99064.7|53
1656071520000|2022-06-24 11:52:00|99119.3|99094.3|99122.1|99097.1|99125.6|99100.6|99114.9|99089.9|59
1656071530000|2022-06-24 11:52:10|99122.3|99097.3|99131.4|99106.4|99133|99108|99116.1|99091.1|67
1656071540000|2022-06-24 11:52:20|99131.5|99106.5|99128.3|99103.3|99131.5|99106.5|99124.2|99099.2|61
1656071550000|2022-06-24 11:52:30|99128.1|99103.1|99136.6|99111.6|99147.8|99122.8|99124.8|99099.8|64
1656071560000|2022-06-24 11:52:40|99138.1|99113.1|99140.6|99115.6|99142.7|99117.7|99134.6|99109.6|60
1656071570000|2022-06-24 11:52:50|99141.2|99116.2|99128.1|99103.1|99141.2|99116.2|99125.2|99100.2|46
1656071580000|2022-06-24 11:53:00|99127.5|99102.5|99125.4|99100.4|99129.6|99104.6|99123.6|99098.6|53
1656071590000|2022-06-24 11:53:10|99124.6|99099.6|99137.5|99112.5|99172.1|99142|99107.9|99082.9|75
1656071600000|2022-06-24 11:53:20|99140.3|99115.3|99174.6|99149.6|99175.3|99150.3|99128.6|99103.6|71
1656071610000|2022-06-24 11:53:30|99174.3|99149.3|99156.3|99131.3|99174.7|99149.7|99154.1|99129.1|69
1656071620000|2022-06-24 11:53:40|99155.7|99130.7|99161.9|99136.9|99169.7|99144.7|99151.4|99126.4|75
1656071630000|2022-06-24 11:53:50|99162.4|99137.4|99213.2|99163.2|99389|99221.3|99145.9|99111|78
1656071640000|2022-06-24 11:54:00|99209.1|99159.1|99177.9|99152.9|99258.4|99208.4|99177.1|99144.9|72
1656071650000|2022-06-24 11:54:10|99179.6|99154.6|99197.6|99172.6|99199.3|99174.3|99176.1|99151.1|74
1656071660000|2022-06-24 11:54:20|99197.7|99172.7|99196.6|99171.6|99202.7|99177.7|99190.4|99165.4|62
1656071670000|2022-06-24 11:54:30|99197.1|99172.1|99189|99164|99198.6|99173.6|99188.1|99163.1|72
1656071680000|2022-06-24 11:54:40|99189.6|99164.6|99195.1|99170.1|99196.5|99171.5|99183.6|99158.6|70
1656071690000|2022-06-24 11:54:50|99194.7|99169.7|99197.1|99172.1|99206|99181|99192.2|99167.2|67
1656071700000|2022-06-24 11:55:00|99196.5|99171.5|99200.8|99175.8|99202.6|99177.6|99189.2|99164.2|67
1656071710000|2022-06-24 11:55:10|99202|99177|99197.6|99172.6|99208.9|99183.9|99195.3|99170.3|66
1656071720000|2022-06-24 11:55:20|99197.1|99172.1|99198.1|99173.1|99200.9|99175.9|99189.2|99164.2|54
1656071730000|2022-06-24 11:55:30|99198.9|99173.9|99204.9|99179.9|99224.3|99199.3|99197.9|99172.9|73
1656071740000|2022-06-24 11:55:40|99205.3|99180.3|99202.3|99177.3|99207.7|99182.7|99197.5|99172.5|70
1656071750000|2022-06-24 11:55:50|99202.6|99177.6|99213.3|99188.3|99215.4|99190.4|99202.6|99177.6|67
1656071760000|2022-06-24 11:56:00|99214.7|99189.7|99238.8|99213.8|99238.8|99213.8|99214.7|99189.7|64
1656071770000|2022-06-24 11:56:10|99239.2|99214.2|99223.4|99198.4|99240.7|99215.7|99223.1|99198.1|72
1656071780000|2022-06-24 11:56:20|99221.7|99196.7|99222.8|99197.8|99224.5|99199.5|99217.3|99192.3|62
1656071790000|2022-06-24 11:56:30|99222.6|99197.6|99216.7|99191.7|99231.3|99206.3|99215.6|99190.6|62
1656071800000|2022-06-24 11:56:40|99216.3|99191.3|99208|99183|99222.1|99197.1|99207|99182|59
1656071810000|2022-06-24 11:56:50|99207.6|99182.6|99213.4|99188.4|99229.1|99204.1|99207.6|99182.6|71
1656071820000|2022-06-24 11:57:00|99213.6|99188.6|99199.4|99174.4|99213.6|99188.6|99195.8|99170.8|73
1656071830000|2022-06-24 11:57:10|99198.8|99173.8|99201.1|99176.1|99208.4|99183.4|99195.6|99170.6|67
1656071840000|2022-06-24 11:57:20|99200.4|99175.4|99184.3|99159.3|99210|99185|99184.3|99159.3|74
1656071850000|2022-06-24 11:57:30|99181.2|99156.2|99212.4|99187.4|99219.1|99194.1|99181.2|99156.2|76
1656071860000|2022-06-24 11:57:40|99212.7|99187.7|99209.1|99184.1|99221|99196|99209.1|99184.1|69
1656071870000|2022-06-24 11:57:50|99207|99182|99195.3|99170.3|99209.5|99184.5|99193.8|99168.8|66
1656071880000|2022-06-24 11:58:00|99195.5|99170.5|99203.4|99178.4|99209.9|99184.9|99195.4|99170.4|76
1656071890000|2022-06-24 11:58:10|99202|99177|99183.7|99158.7|99214.5|99189.5|99183.7|99158.7|70
1656071900000|2022-06-24 11:58:20|99183.2|99158.2|99173.9|99148.9|99187.9|99162.9|99171.5|99146.5|65
1656071910000|2022-06-24 11:58:30|99173.7|99148.7|99164.5|99139.5|99176.8|99151.8|99158.9|99133.9|73
1656071920000|2022-06-24 11:58:40|99163.1|99138.1|99155.8|99130.8|99167.4|99142.4|99155.4|99130.4|64
1656071930000|2022-06-24 11:58:50|99154.5|99129.5|99140|99115|99161.1|99136.1|99140|99115|61
1656071940000|2022-06-24 11:59:00|99142.2|99117.2|99139.2|99114.2|99152|99127|99138.7|99113.7|76
1656071950000|2022-06-24 11:59:10|99139.3|99114.3|99147.8|99122.8|99149.6|99124.6|99137|99112|61
1656071960000|2022-06-24 11:59:20|99148.1|99123.1|99145.5|99120.5|99155|99130|99145.5|99120.5|58
1656071970000|2022-06-24 11:59:30|99145.7|99120.7|99135.6|99110.6|99152.9|99127.9|99135.6|99110.6|61
1656071980000|2022-06-24 11:59:40|99138.6|99113.6|99166.5|99141.5|99171.6|99146.6|99135.1|99110.1|73
1656071990000|2022-06-24 11:59:50|99166.4|99141.4|99165.3|99140.3|99166.7|99141.7|99149.1|99124.1|70
1656072000000|2022-06-24 12:00:00|99163.4|99138.4|99210.7|99160.7|99380.3|99206|99137.1|99112.1|80
1656072010000|2022-06-24 12:00:10|99212.6|99162.6|99269|99219|99273.4|99223.4|99212.6|99116.4|76
1656072020000|2022-06-24 12:00:20|99268.6|99218.6|99206.2|99181.2|99268.6|99218.6|99203.1|99177.8|74
1656072030000|2022-06-24 12:00:30|99206|99181|99206.8|99181.8|99213.1|99188.1|99204.9|99179.9|65
1656072040000|2022-06-24 12:00:40|99207.3|99182.3|99250.2|99225.2|99255.6|99225.4|99204.8|99179.8|74
1656072050000|2022-06-24 12:00:50|99249.2|99224.2|99233.6|99208.6|99249.2|99224.2|99230.3|99205.3|71
1656072060000|2022-06-24 12:01:00|99237|99212|99227.1|99202.1|99249.9|99218.3|99226.5|99194.2|67
1656072070000|2022-06-24 12:01:10|99227.4|99202.4|99218.1|99193.1|99227.9|99202.9|99216.8|99191.8|62
1656072080000|2022-06-24 12:01:20|99218.7|99193.7|99225.7|99200.7|99244.8|99210.7|99218.1|99190.8|63
1656072090000|2022-06-24 12:01:30|99226.5|99201.5|99221.3|99196.3|99239.4|99209.8|99219.7|99189.4|67
1656072100000|2022-06-24 12:01:40|99221.9|99196.9|99239.1|99214.1|99423.2|99232.3|99218.4|99193.4|79
1656072110000|2022-06-24 12:01:50|99238.5|99213.5|99208.4|99183.4|99240|99215|99203.3|99168.5|68
1656072120000|2022-06-24 12:02:00|99204.9|99179.9|99204.3|99179.3|99226.5|99188|99196.2|99160.5|78
1656072130000|2022-06-24 12:02:10|99203.2|99178.2|99216.6|99191.6|99229.1|99193.5|99200.3|99170|75
1656072140000|2022-06-24 12:02:20|99217.1|99192.1|99219.7|99194.7|99230.8|99198.3|99216.1|99178.6|66
1656072150000|2022-06-24 12:02:30|99219.8|99194.8|99203|99178|99227.1|99196.2|99200.7|99173.4|64
1656072160000|2022-06-24 12:02:40|99203.1|99178.1|99216.5|99191.5|99226.8|99201.8|99203|99178|66
1656072170000|2022-06-24 12:02:50|99216.2|99191.2|99211.7|99186.7|99216.9|99191.9|99204.1|99179.1|64
1656072180000|2022-06-24 12:03:00|99212.2|99187.2|99199.7|99174.7|99212.2|99187.2|99190.6|99165.6|69
1656072190000|2022-06-24 12:03:10|99212.7|99187.7|99207.8|99182.8|99227.5|99198.1|99207.6|99173|74
1656072200000|2022-06-24 12:03:20|99208.3|99183.3|99219.1|99194.1|99220.8|99195.8|99204.2|99179.2|69
1656072210000|2022-06-24 12:03:30|99219.2|99194.2|99232.8|99207.8|99240.2|99215.2|99213.7|99178.6|73
1656072220000|2022-06-24 12:03:40|99233.2|99208.2|99233.3|99208.3|99236.1|99211.1|99225.4|99200.4|57
1656072230000|2022-06-24 12:03:50|99232.2|99207.2|99230.6|99205.6|99233.4|99208.4|99227.3|99202.3|58
1656072240000|2022-06-24 12:04:00|99231|99206|99241.7|99216.7|99242.4|99217.4|99223|99198|67
1656072250000|2022-06-24 12:04:10|99241.5|99216.5|99225.8|99200.8|99242.6|99217.6|99225.6|99200.6|65
1656072260000|2022-06-24 12:04:20|99225.9|99200.9|99270.3|99245.3|99289.6|99252.9|99225.8|99200.8|58
1656072270000|2022-06-24 12:04:30|99270.4|99245.4|99241.4|99216.4|99271.6|99246.6|99240|99213.1|55
1656072280000|2022-06-24 12:04:40|99241.9|99216.9|99246.2|99221.2|99248|99223|99241|99216|46
1656072290000|2022-06-24 12:04:50|99247|99222|99241.5|99216.5|99248.7|99223.7|99239.5|99214.5|44
1656072300000|2022-06-24 12:05:00|99240.9|99215.9|99249.6|99199.6|99249.8|99219.3|99233.2|99195.7|46
1656072310000|2022-06-24 12:05:10|99252.8|99202.8|99248.1|99223.1|99262.2|99223.1|99237.9|99202.8|59
1656072320000|2022-06-24 12:05:20|99248.5|99223.5|99261.3|99236.3|99267.3|99242.3|99248.5|99223.5|62
1656072330000|2022-06-24 12:05:30|99261.2|99236.2|99259.4|99234.4|99269.2|99244.2|99257.9|99232.9|55
1656072340000|2022-06-24 12:05:40|99260|99235|99263.7|99238.7|99266.2|99241.2|99259.6|99234.6|49
1656072350000|2022-06-24 12:05:50|99263|99238|99258.6|99233.6|99263.7|99238.7|99258.4|99233.4|29
1656072360000|2022-06-24 12:06:00|99259|99234|99257.7|99232.7|99261.3|99236.3|99254.8|99229.8|42
1656072370000|2022-06-24 12:06:10|99257.6|99232.6|99245.7|99220.7|99257.7|99232.7|99245.6|99220.6|41
1656072380000|2022-06-24 12:06:20|99242.5|99217.5|99242.6|99217.6|99248.8|99223.8|99240.8|99215.8|59
1656072390000|2022-06-24 12:06:30|99243.4|99218.4|99240|99215|99251.5|99226.5|99235.9|99210.9|62
1656072400000|2022-06-24 12:06:40|99240.4|99215.4|99230.3|99205.3|99241.6|99216.6|99229.3|99204.3|58
1656072410000|2022-06-24 12:06:50|99231.1|99206.1|99229.2|99204.2|99236.1|99211.1|99225.3|99200.3|65
1656072420000|2022-06-24 12:07:00|99230.6|99205.6|99219.6|99169.6|99234.9|99209.9|99188.3|99153.1|55
1656072430000|2022-06-24 12:07:10|99219.4|99169.4|99217.6|99192.6|99219.6|99194.6|99202.7|99169.4|59
1656072440000|2022-06-24 12:07:20|99216.8|99191.8|99210.8|99185.8|99217.9|99192.9|99209.4|99184.4|53
1656072450000|2022-06-24 12:07:30|99210.7|99185.7|99209.6|99159.6|99213|99188|99204|99159.6|43
1656072460000|2022-06-24 12:07:40|99192.6|99167.6|99192.3|99167.3|99208.7|99173.2|99185.5|99154.1|62
1656072470000|2022-06-24 12:07:50|99191.7|99166.7|99190.1|99165.1|99208|99169.8|99184.3|99157.2|58
1656072480000|2022-06-24 12:08:00|99188|99163|99189.9|99164.9|99191.4|99166.4|99185.8|99160.8|33
1656072490000|2022-06-24 12:08:10|99189.8|99164.8|99189|99164|99191.6|99166.6|99181.1|99156.1|50
1656072500000|2022-06-24 12:08:20|99188.9|99163.9|99184.2|99159.2|99194.4|99169.4|99180.2|99155.2|56
1656072510000|2022-06-24 12:08:30|99184.3|99159.3|99185.3|99160.3|99186.4|99161.4|99179.5|99154.5|49
1656072520000|2022-06-24 12:08:40|99184.1|99159.1|99192.4|99142.4|99194.1|99161.7|99174.4|99138.7|58
1656072530000|2022-06-24 12:08:50|99192.7|99142.7|99171.7|99146.7|99192.7|99159.8|99166|99131|57
1656072540000|2022-06-24 12:09:00|99171.8|99146.8|99151.3|99126.3|99171.8|99146.8|99149.7|99124.7|68
1656072550000|2022-06-24 12:09:10|99150|99125|99150.9|99125.9|99155.8|99130.8|99146.4|99121.4|61
1656072560000|2022-06-24 12:09:20|99150.8|99125.8|99139.9|99114.9|99150.8|99125.8|99139.8|99114.8|61
1656072570000|2022-06-24 12:09:30|99140.3|99115.3|99138.9|99113.9|99141.2|99116.2|99131.3|99106.3|60
1656072580000|2022-06-24 12:09:40|99139.9|99114.9|99142.4|99117.4|99142.4|99117.4|99137.8|99112.8|52
1656072590000|2022-06-24 12:09:50|99141.9|99116.9|99157.4|99132.4|99183.5|99136.6|99141.4|99114.2|63
1656072600000|2022-06-24 12:10:00|99155.1|99130.1|99149.4|99124.4|99157.1|99132.1|99146.4|99121.4|66
1656072610000|2022-06-24 12:10:10|99149.1|99124.1|99144.9|99119.9|99149.9|99124.9|99144|99119|52
1656072620000|2022-06-24 12:10:20|99144.7|99119.7|99155.8|99130.8|99155.8|99130.8|99143.1|99118.1|57
1656072630000|2022-06-24 12:10:30|99155.7|99130.7|99153.3|99128.3|99159.4|99134.4|99152.8|99127.8|56
1656072640000|2022-06-24 12:10:40|99153.7|99128.7|99159.2|99134.2|99161.4|99136.4|99152.7|99127.7|62
1656072650000|2022-06-24 12:10:50|99159.1|99134.1|99172.3|99147.3|99172.3|99147.3|99156.3|99131.3|60
1656072660000|2022-06-24 12:11:00|99171.4|99146.4|99160.4|99135.4|99173.1|99148.1|99157.7|99132.7|60
1656072670000|2022-06-24 12:11:10|99160.2|99135.2|99154|99129|99161.2|99136.2|99154|99129|60
1656072680000|2022-06-24 12:11:20|99154.2|99129.2|99145.7|99120.7|99154.3|99129.3|99144.8|99119.8|56
1656072690000|2022-06-24 12:11:30|99146|99121|99146.3|99121.3|99150.5|99125.5|99145.6|99120.6|39
1656072700000|2022-06-24 12:11:40|99148.2|99123.2|99148.1|99123.1|99149.5|99124.5|99138.2|99113.2|66
1656072710000|2022-06-24 12:11:50|99148|99123|99147.7|99122.7|99149.3|99124.3|99144.9|99119.9|44
1656072720000|2022-06-24 12:12:00|99147.3|99122.3|99150|99125|99153.9|99128.9|99147.3|99122.3|46
1656072730000|2022-06-24 12:12:10|99150.4|99125.4|99154.4|99129.4|99157.1|99132.1|99150.2|99125.2|49
1656072740000|2022-06-24 12:12:20|99154.7|99129.7|99161.7|99136.7|99161.9|99136.9|99154.7|99129.7|53
1656072750000|2022-06-24 12:12:30|99160.9|99135.9|99160.9|99135.9|99162.9|99137.9|99158.2|99133.2|37
1656072760000|2022-06-24 12:12:40|99161.2|99136.2|99157.2|99132.2|99161.7|99136.7|99156.7|99131.7|46
1656072770000|2022-06-24 12:12:50|99155.9|99130.9|99164.5|99139.5|99166.8|99141.8|99155.1|99130.1|65
1656072780000|2022-06-24 12:13:00|99164.6|99139.6|99165|99140|99168.4|99143.4|99163.8|99138.8|59
1656072790000|2022-06-24 12:13:10|99165.2|99140.2|99167.4|99142.4|99169.4|99144.4|99163.4|99138.4|61
1656072800000|2022-06-24 12:13:20|99168|99143|99170.4|99145.4|99190.9|99165.9|99165|99140|64
1656072810000|2022-06-24 12:13:30|99171.7|99146.7|99177.5|99152.5|99186.6|99161.6|99171.7|99146.7|55
1656072820000|2022-06-24 12:13:40|99177.3|99152.3|99172.7|99147.7|99177.8|99152.8|99172.5|99147.5|60
1656072830000|2022-06-24 12:13:50|99172.6|99147.6|99168.3|99143.3|99173.2|99148.2|99161.6|99136.6|59
1656072840000|2022-06-24 12:14:00|99170|99145|99172.9|99147.9|99187|99157.8|99169.1|99135.6|64
1656072850000|2022-06-24 12:14:10|99173.2|99148.2|99171.1|99146.1|99183.7|99151|99164.8|99133.7|62
1656072860000|2022-06-24 12:14:20|99171.3|99146.3|99173.3|99148.3|99173.8|99148.8|99170.6|99145.6|48
1656072870000|2022-06-24 12:14:30|99173.7|99148.7|99163.8|99138.8|99181.2|99149.4|99163.5|99131.2|64
1656072880000|2022-06-24 12:14:40|99164.1|99139.1|99167.8|99142.8|99185.4|99146.6|99163.4|99135.1|48
1656072890000|2022-06-24 12:14:50|99168.4|99143.4|99170.5|99145.5|99173|99148|99168.3|99143.3|62
1656072900000|2022-06-24 12:15:00|99169.6|99144.6|99179.5|99154.5|99181|99156|99169.6|99144.6|57
1656072910000|2022-06-24 12:15:10|99179.1|99154.1|99178|99153|99180.2|99155.2|99177.8|99152.8|39
1656072920000|2022-06-24 12:15:20|99177.4|99152.4|99191.2|99166.2|99217.9|99170.1|99176.2|99147.1|62
1656072930000|2022-06-24 12:15:30|99191.9|99166.9|99183.6|99158.6|99194.7|99169.7|99178.7|99153.7|54
1656072940000|2022-06-24 12:15:40|99183.4|99158.4|99184.4|99159.4|99202.9|99169.9|99180.9|99146.4|64
1656072950000|2022-06-24 12:15:50|99184.7|99159.7|99186|99161|99188|99163|99183.1|99158.1|46
1656072960000|2022-06-24 12:16:00|99184.9|99159.9|99185|99160|99198.7|99168.7|99184.1|99148.7|62
1656072970000|2022-06-24 12:16:10|99185.3|99160.3|99172.8|99147.8|99198.4|99163|99172.8|99147.8|36
1656072980000|2022-06-24 12:16:20|99172.5|99147.5|99174.2|99149.2|99184.2|99150.9|99169.8|99133.9|56
1656072990000|2022-06-24 12:16:30|99170.5|99145.5|99151.4|99126.4|99173.5|99146.2|99148.7|99112.8|64
1656073000000|2022-06-24 12:16:40|99151.5|99126.5|99157.6|99132.6|99158|99133|99148|99123|58
1656073010000|2022-06-24 12:16:50|99157.3|99132.3|99161.6|99136.6|99162.7|99137.7|99155.3|99130.3|43
1656073020000|2022-06-24 12:17:00|99162.1|99137.1|99162.8|99137.8|99166.6|99141.6|99159.8|99134.8|54
1656073030000|2022-06-24 12:17:10|99162.4|99137.4|99165.8|99140.8|99166.9|99141.9|99160.9|99135.9|51
1656073040000|2022-06-24 12:17:20|99166.1|99141.1|99170.3|99145.3|99172.8|99147.8|99166.1|99141.1|46
1656073050000|2022-06-24 12:17:30|99169.3|99144.3|99161.1|99136.1|99169.3|99144.3|99161|99136|56
1656073060000|2022-06-24 12:17:40|99161|99136|99158|99133|99168.2|99143.2|99156.9|99131.9|49
1656073070000|2022-06-24 12:17:50|99157.9|99132.9|99175|99150|99192.6|99150|99157.9|99131.5|55
1656073080000|2022-06-24 12:18:00|99174.7|99149.7|99168.7|99143.7|99181.6|99152.5|99167.3|99129.1|63
1656073090000|2022-06-24 12:18:10|99170.3|99145.3|99155|99130|99170.3|99145.3|99152.6|99127.6|58
1656073100000|2022-06-24 12:18:20|99154.9|99129.9|99160.7|99135.7|99164.4|99136.8|99149.3|99114.1|59
1656073110000|2022-06-24 12:18:30|99159.1|99134.1|99156.2|99131.2|99162.6|99137.6|99156.2|99131.2|62
1656073120000|2022-06-24 12:18:40|99156.4|99131.4|99152.4|99127.4|99156.7|99131.7|99151.6|99126.6|67
1656073130000|2022-06-24 12:18:50|99151.6|99126.6|99148.3|99123.3|99152.1|99127.1|99143.9|99118.9|60
1656073140000|2022-06-24 12:19:00|99148|99123|99146.6|99121.6|99148.8|99123.8|99144.7|99119.7|43
1656073150000|2022-06-24 12:19:10|99146.4|99121.4|99153.1|99128.1|99155.9|99130.9|99145.7|99120.7|45
1656073160000|2022-06-24 12:19:20|99153|99128|99156.9|99106.9|99157.5|99130.1|99141.9|99106.9|54
1656073170000|2022-06-24 12:19:30|99157.4|99107.4|99157.9|99132.9|99179.9|99138.2|99154.3|99107.4|60
1656073180000|2022-06-24 12:19:40|99155.2|99130.2|99161.7|99111.7|99161.7|99130.6|99146.8|99111.7|56
1656073190000|2022-06-24 12:19:50|99162.2|99112.2|99157.1|99132.1|99163.2|99133.5|99149.6|99111.7|58
1656073200000|2022-06-24 12:20:00|99157.4|99132.4|99144.2|99119.2|99157.4|99132.4|99143.7|99118.7|64
1656073210000|2022-06-24 12:20:10|99143.5|99118.5|99151.9|99126.9|99153.2|99128.2|99142.9|99117.9|63
1656073220000|2022-06-24 12:20:20|99151.7|99126.7|99147.5|99122.5|99155.6|99130.6|99147.5|99122.5|57
1656073230000|2022-06-24 12:20:30|99147.8|99122.8|99152.9|99127.9|99156.2|99131.2|99147.7|99122.7|59
1656073240000|2022-06-24 12:20:40|99153.3|99128.3|99138.3|99113.3|99167.2|99129.9|99138.3|99113.3|61
1656073250000|2022-06-24 12:20:50|99139.3|99114.3|99136|99111|99139.3|99114.3|99130.1|99105.1|55
1656073260000|2022-06-24 12:21:00|99135.7|99110.7|99110.2|99085.2|99138.2|99113.2|99109.5|99084.5|67
1656073270000|2022-06-24 12:21:10|99106.2|99081.2|99094.8|99069.8|99107.1|99082.1|99092.9|99067.9|60
1656073280000|2022-06-24 12:21:20|99095.5|99070.5|99113.4|99088.4|99126.7|99089.9|99089.8|99064.8|72
1656073290000|2022-06-24 12:21:30|99114.6|99089.6|99122.2|99097.2|99122.2|99097.2|99112.6|99087.6|67
1656073300000|2022-06-24 12:21:40|99122.5|99097.5|99113.9|99088.9|99122.5|99097.5|99111.5|99086.5|61
1656073310000|2022-06-24 12:21:50|99114|99089|99106.5|99081.5|99114.7|99089.7|99105.2|99080.2|52
1656073320000|2022-06-24 12:22:00|99106.1|99081.1|99113.2|99088.2|99115.2|99090.2|99103.3|99078.3|55
1656073330000|2022-06-24 12:22:10|99113|99088|99110.9|99085.9|99116.3|99091.3|99103.4|99078.4|64
1656073340000|2022-06-24 12:22:20|99111.1|99086.1|99117.1|99092.1|99121.2|99096.2|99108.2|99083.2|60
1656073350000|2022-06-24 12:22:30|99119.1|99094.1|99111.9|99086.9|99119.2|99094.2|99108|99083|62
1656073360000|2022-06-24 12:22:40|99111.3|99086.3|99102.6|99077.6|99123.6|99086.3|99100.3|99073.6|63
1656073370000|2022-06-24 12:22:50|99102|99077|99106.6|99081.6|99109.6|99084.6|99102|99077|62
1656073380000|2022-06-24 12:23:00|99108|99083|99101.8|99076.8|99112.8|99087.8|99097.7|99072.7|66
1656073390000|2022-06-24 12:23:10|99101.6|99076.6|99103.4|99078.4|99108.9|99083.9|99097.7|99072.7|64
1656073400000|2022-06-24 12:23:20|99102.8|99077.8|99103.7|99078.7|99111.7|99086.7|99100.8|99075.8|68
1656073410000|2022-06-24 12:23:30|99103.8|99078.8|99102.4|99077.4|99105.3|99080.3|99099.1|99074.1|53
1656073420000|2022-06-24 12:23:40|99102.2|99077.2|99106.5|99081.5|99107.5|99082.5|99101.6|99076.6|53
1656073430000|2022-06-24 12:23:50|99106.3|99081.3|99110.1|99085.1|99114.7|99089.7|99101.7|99076.7|58
1656073440000|2022-06-24 12:24:00|99107.4|99082.4|99103.2|99078.2|99112.5|99087.5|99103.2|99078.2|62
1656073450000|2022-06-24 12:24:10|99104.6|99079.6|99110.5|99085.5|99110.5|99085.5|99100.5|99075.5|51
1656073460000|2022-06-24 12:24:20|99109.9|99084.9|99116.2|99091.2|99130.9|99098.2|99108.3|99080.7|55
1656073470000|2022-06-24 12:24:30|99117.2|99092.2|99108.6|99083.6|99128|99092.7|99103.4|99077.6|61
1656073480000|2022-06-24 12:24:40|99108.9|99083.9|99097.8|99072.8|99122.9|99085.6|99093.7|99065.1|65
1656073490000|2022-06-24 12:24:50|99097.9|99072.9|99088.9|99063.9|99099.1|99074.1|99088.2|99063.2|56
1656073500000|2022-06-24 12:25:00|99089.4|99064.4|99087.5|99062.5|99094.4|99069.4|99086.8|99061.8|59
1656073510000|2022-06-24 12:25:10|99088.9|99063.9|99084|99059|99094|99069|99083.4|99058.4|47
1656073520000|2022-06-24 12:25:20|99083.9|99058.9|99077.9|99052.9|99093.7|99060.7|99064.9|99026.8|62
1656073530000|2022-06-24 12:25:30|99078.8|99053.8|99081.1|99056.1|99084.4|99059.4|99076.6|99051.6|63
1656073540000|2022-06-24 12:25:40|99080.8|99055.8|99076.9|99051.9|99082.9|99057.9|99073|99048|62
1656073550000|2022-06-24 12:25:50|99074.6|99049.6|99073.7|99048.7|99074.8|99049.8|99071|99046|47
1656073560000|2022-06-24 12:26:00|99073|99048|99065.2|99040.2|99074.9|99049.9|99065.1|99040.1|41
1656073570000|2022-06-24 12:26:10|99065.7|99040.7|99067.7|99042.7|99067.7|99042.7|99062.7|99037.7|49
1656073580000|2022-06-24 12:26:20|99068.2|99043.2|99072.3|99047.3|99073|99048|99062.3|99037.3|53
1656073590000|2022-06-24 12:26:30|99071.8|99046.8|99065.4|99040.4|99072.8|99047.8|99063.6|99038.6|55
1656073600000|2022-06-24 12:26:40|99064.2|99039.2|99070.6|99045.6|99079.9|99054.9|99064.2|99039.2|58
1656073610000|2022-06-24 12:26:50|99070.1|99045.1|99072.3|99047.3|99077.2|99052.2|99064.2|99039.2|69
1656073620000|2022-06-24 12:27:00|99070.8|99045.8|99061.1|99036.1|99070.8|99045.8|99059.8|99034.8|61
1656073630000|2022-06-24 12:27:10|99062.1|99037.1|99052.1|99027.1|99064|99039|99051.3|99026.3|40
1656073640000|2022-06-24 12:27:20|99052.9|99027.9|99051.4|99026.4|99056.8|99031.8|99046.6|99021.6|66
1656073650000|2022-06-24 12:27:30|99051.1|99026.1|99036.3|98986.3|99144.5|99026.7|98995.9|98948.5|64
1656073660000|2022-06-24 12:27:40|99028.9|98978.9|99009|98984|99028.9|98989.8|99005.9|98969.7|66
1656073670000|2022-06-24 12:27:50|99008.9|98983.9|98993.8|98968.8|99011.9|98986.9|98985.3|98960.3|65
1656073680000|2022-06-24 12:28:00|98993.7|98968.7|98999|98974|99007.7|98982.7|98992.7|98967.7|64
1656073690000|2022-06-24 12:28:10|98999.3|98974.3|99000.1|98975.1|99009.7|98984.7|98995|98970|58
1656073700000|2022-06-24 12:28:20|98999.5|98974.5|98987.9|98962.9|99003.3|98978.3|98986|98961|60
1656073710000|2022-06-24 12:28:30|98988.5|98963.5|98994.7|98969.7|98994.7|98969.7|98985|98960|54
1656073720000|2022-06-24 12:28:40|98994.5|98969.5|99021.4|98996.4|99058.8|98996.8|98991.9|98932.2|58
1656073730000|2022-06-24 12:28:50|99021.2|98996.2|99023.3|98998.3|99023.6|98998.6|99019|98994|42
1656073740000|2022-06-24 12:29:00|99023.7|98998.7|99005.3|98980.3|99024.1|98999.1|99005.3|98980.3|50
1656073750000|2022-06-24 12:29:10|99005.5|98980.5|98975.5|98950.5|99007.4|98982.4|98959.4|98931.8|64
1656073760000|2022-06-24 12:29:20|98979.6|98954.6|98991.1|98941.1|98995.8|98956.2|98972.1|98941.1|48
1656073770000|2022-06-24 12:29:30|98992.5|98942.5|98968.3|98943.3|98992.5|98963.3|98964.3|98939.3|58
1656073780000|2022-06-24 12:29:40|98969.7|98944.7|98966.7|98941.7|98972.4|98947.4|98962.4|98937.4|62
1656073790000|2022-06-24 12:29:50|98964.4|98939.4|98968.4|98943.4|98970.9|98945.9|98962.3|98937.3|57
1656073800000|2022-06-24 12:30:00|98967.2|98942.2|98972|98947|98994.3|98969.3|98965.2|98940.2|74
1656073810000|2022-06-24 12:30:10|98970.6|98945.6|98968.8|98943.8|98972.9|98947.9|98965.5|98940.5|58
1656073820000|2022-06-24 12:30:20|98968.6|98943.6|98973.2|98948.2|98975.9|98950.9|98966.4|98941.4|58
1656073830000|2022-06-24 12:30:30|98973|98948|98974.3|98949.3|98976.7|98951.7|98968.2|98943.2|49
1656073840000|2022-06-24 12:30:40|98972.3|98947.3|98979.9|98954.9|98983.7|98958.7|98972.3|98947.3|56
1656073850000|2022-06-24 12:30:50|98983.8|98958.8|98986.9|98961.9|99001.9|98963.7|98982.1|98947.8|55
1656073860000|2022-06-24 12:31:00|98988.1|98963.1|98981.7|98956.7|98988.2|98963.2|98981.6|98956.6|44
1656073870000|2022-06-24 12:31:10|98981.4|98956.4|98986.4|98961.4|98986.6|98961.6|98979.5|98954.5|53
1656073880000|2022-06-24 12:31:20|98986.3|98961.3|98981.1|98956.1|98986.3|98961.3|98976.3|98951.3|58
1656073890000|2022-06-24 12:31:30|98980.3|98955.3|98962.7|98937.7|98981.3|98956.3|98962.7|98937.7|66
1656073900000|2022-06-24 12:31:40|98963.1|98938.1|98957.8|98932.8|98969.2|98944.2|98956.7|98931.7|73
1656073910000|2022-06-24 12:31:50|98958.2|98933.2|98959.1|98934.1|98961.7|98936.7|98954.7|98929.7|55
1656073920000|2022-06-24 12:32:00|98958.9|98933.9|98970.5|98945.5|98975.4|98950.4|98957.9|98932.9|62
1656073930000|2022-06-24 12:32:10|98973.3|98948.3|98987.6|98962.6|98988.4|98963.4|98971.4|98946.4|76
1656073940000|2022-06-24 12:32:20|98988.6|98963.6|98982.6|98957.6|98988.7|98963.7|98979.9|98954.9|67
1656073950000|2022-06-24 12:32:30|98982.3|98957.3|98978.3|98953.3|98982.9|98957.9|98973.3|98948.3|59
1656073960000|2022-06-24 12:32:40|98977.8|98952.8|98976.4|98951.4|98982.8|98957.8|98972.6|98947.6|55
1656073970000|2022-06-24 12:32:50|98975.8|98950.8|98981.9|98956.9|98984.1|98959.1|98975.3|98950.3|58
1656073980000|2022-06-24 12:33:00|98982|98957|98989.8|98964.8|98993.5|98968.5|98981.9|98956.9|58
1656073990000|2022-06-24 12:33:10|98989.9|98964.9|98995.8|98970.8|99003.1|98978.1|98989.9|98964.9|57
1656074000000|2022-06-24 12:33:20|98995.9|98970.9|99007.6|98982.6|99016.6|98991.6|98995.9|98970.9|59
1656074010000|2022-06-24 12:33:30|99008.6|98983.6|99013|98988|99013|98988|99003.7|98978.7|67
1656074020000|2022-06-24 12:33:40|99012.5|98987.5|99006.1|98981.1|99016.2|98991.2|99000.5|98975.5|66
1656074030000|2022-06-24 12:33:50|99005.1|98980.1|99007.5|98982.5|99011.9|98986.9|98999.4|98974.4|55
1656074040000|2022-06-24 12:34:00|99006.6|98981.6|99002.6|98977.6|99007.2|98982.2|99002.2|98977.2|56
1656074050000|2022-06-24 12:34:10|99002.5|98977.5|99004|98979|99009.4|98984.4|98998.9|98973.9|57
1656074060000|2022-06-24 12:34:20|99004.4|98979.4|99004.7|98979.7|99006|98981|98997.6|98972.6|48
1656074070000|2022-06-24 12:34:30|99002.6|98977.6|99008.2|98983.2|99019.2|98994.2|99002.6|98977.6|65
1656074080000|2022-06-24 12:34:40|99008.4|98983.4|99009.9|98984.9|99013.1|98988.1|99007.8|98982.8|53
1656074090000|2022-06-24 12:34:50|99010.9|98985.9|99030.9|99005.9|99032.9|99007.9|99009.4|98984.4|50
1656074100000|2022-06-24 12:35:00|99029|99004|99017.4|98992.4|99029.8|99004.8|99016.2|98991.2|52
1656074110000|2022-06-24 12:35:10|99016.7|98991.7|99008.3|98983.3|99016.7|98991.7|99006.5|98981.5|49
1656074120000|2022-06-24 12:35:20|99009|98984|99010.8|98985.8|99016.3|98991.3|99008|98983|54
1656074130000|2022-06-24 12:35:30|99009.4|98984.4|98987.1|98962.1|99010.3|98985.3|98986.2|98961.2|47
1656074140000|2022-06-24 12:35:40|98987.7|98962.7|98979.8|98954.8|98992.4|98967.4|98977.3|98952.3|56
1656074150000|2022-06-24 12:35:50|98979.1|98954.1|98974.2|98949.2|98979.3|98954.3|98970.4|98945.4|57
1656074160000|2022-06-24 12:36:00|98974.7|98949.7|98974.8|98949.8|98994|98959.3|98960.1|98934.2|69
1656074170000|2022-06-24 12:36:10|98972.7|98947.7|98987.9|98962.9|98990.9|98965.9|98968.2|98943.2|65
1656074180000|2022-06-24 12:36:20|98989.6|98964.6|99020.2|98970.2|99020.2|98970.2|98985.3|98960.3|58
1656074190000|2022-06-24 12:36:30|99017.5|98967.5|98992.5|98967.5|99017.5|98979.8|98992.5|98967.5|55
1656074200000|2022-06-24 12:36:40|98992.3|98967.3|98993.8|98968.8|98995.7|98970.7|98986.3|98961.3|48
1656074210000|2022-06-24 12:36:50|98994.2|98969.2|99007.1|98982.1|99017.5|98982.1|98979.6|98953.5|68
1656074220000|2022-06-24 12:37:00|99008.6|98983.6|99031.2|99006.2|99034.6|99009.6|98998.5|98973.5|63
1656074230000|2022-06-24 12:37:10|99038|99013|99040.2|99015.2|99043.2|99018.2|99031.5|99006.5|70
1656074240000|2022-06-24 12:37:20|99040.3|99015.3|99051.6|99026.6|99054.6|99029.6|99040.3|99015.3|52
1656074250000|2022-06-24 12:37:30|99051.9|99026.9|99048.6|99023.6|99056.4|99031.4|99046.1|99021.1|51
1656074260000|2022-06-24 12:37:40|99048.7|99023.7|99079.1|99054.1|99083.6|99054.1|99046.1|99021.1|59
1656074270000|2022-06-24 12:37:50|99077.5|99052.5|99088.5|99063.5|99091.2|99066.2|99077.5|99052.5|71
1656074280000|2022-06-24 12:38:00|99088.7|99063.7|99100.8|99075.8|99107.2|99082.2|99088.7|99063.7|67
1656074290000|2022-06-24 12:38:10|99100.3|99075.3|99119.4|99094.4|99123.9|99098.9|99096.9|99071.9|62
1656074300000|2022-06-24 12:38:20|99119.6|99094.6|99098.3|99073.3|99121.9|99096.4|99097.3|99071.9|62
1656074310000|2022-06-24 12:38:30|99098.4|99073.4|99096.3|99071.3|99098.4|99073.4|99095.5|99070.5|32
1656074320000|2022-06-24 12:38:40|99094.7|99069.7|99095.8|99070.8|99100.7|99075.7|99091.5|99066.5|57
1656074330000|2022-06-24 12:38:50|99095.7|99070.7|99109.1|99084.1|99109.7|99084.7|99093.9|99068.9|51
1656074340000|2022-06-24 12:39:00|99107.9|99082.9|99112.2|99087.2|99132.8|99095.5|99106.3|99081.3|58
1656074350000|2022-06-24 12:39:10|99110.5|99085.5|99100.9|99075.9|99111.7|99086.7|99093.2|99068.2|68
1656074360000|2022-06-24 12:39:20|99100.8|99075.8|99092.1|99067.1|99101.7|99076.7|99089.8|99064.8|57
1656074370000|2022-06-24 12:39:30|99092|99067|99113.7|99088.7|99113.7|99088.7|99089.5|99064.5|67
1656074380000|2022-06-24 12:39:40|99114.6|99089.6|99103.4|99078.4|99128.7|99091.5|99102.9|99077.9|66
1656074390000|2022-06-24 12:39:50|99105.5|99080.5|99104.1|99079.1|99119|99080.5|99092.4|99061.8|65
1656074400000|2022-06-24 12:40:00|99106.4|99081.4|99111.6|99086.6|99136.8|99089.6|99102.4|99068.6|72
1656074410000|2022-06-24 12:40:10|99111.7|99086.7|99114.8|99089.8|99116.1|99091.1|99107.1|99082.1|67
1656074420000|2022-06-24 12:40:20|99114.6|99089.6|99106.6|99081.6|99118.6|99093.6|99104.7|99079.7|66
1656074430000|2022-06-24 12:40:30|99106.7|99081.7|99085.5|99060.5|99107.1|99082.1|99079.5|99054.5|67
1656074440000|2022-06-24 12:40:40|99085|99060|99085.9|99060.9|99090.7|99065.7|99081.3|99056.3|63
1656074450000|2022-06-24 12:40:50|99086.3|99061.3|99075.5|99050.5|99090.3|99065.3|99071.7|99046.7|58
1656074460000|2022-06-24 12:41:00|99075.2|99050.2|99079.6|99054.6|99082.9|99057.9|99067.2|99030.4|51
1656074470000|2022-06-24 12:41:10|99079.9|99054.9|99058.3|99033.3|99086|99055.7|99058.3|99033.3|55
1656074480000|2022-06-24 12:41:20|99060|99035|99056.3|99031.3|99064.3|99039.3|99055.7|99030.7|52
1656074490000|2022-06-24 12:41:30|99057.7|99032.7|99059.6|99034.6|99061.6|99036.6|99056.5|99031.5|59
1656074500000|2022-06-24 12:41:40|99059.5|99034.5|99084.1|99059.1|99085.1|99060.1|99058.9|99033.9|56
1656074510000|2022-06-24 12:41:50|99084.4|99059.4|99090.8|99065.8|99099.8|99070|99082.6|99049.8|57
1656074520000|2022-06-24 12:42:00|99090.2|99065.2|99095.5|99070.5|99116.2|99078.4|99087.6|99059.7|71
1656074530000|2022-06-24 12:42:10|99096|99071|99083.4|99058.4|99096|99071|99082.6|99057.6|73
1656074540000|2022-06-24 12:42:20|99083.1|99058.1|99076.7|99051.7|99084.4|99059.4|99075.3|99050.3|56
1656074550000|2022-06-24 12:42:30|99076.5|99051.5|99072.6|99047.6|99077|99052|99067.7|99042.7|49
1656074560000|2022-06-24 12:42:40|99075|99050|99074.3|99049.3|99076.3|99051.3|99068.7|99043.7|41
1656074570000|2022-06-24 12:42:50|99073.8|99048.8|99074.5|99049.5|99076.9|99051.9|99072.2|99047.2|57
1656074580000|2022-06-24 12:43:00|99073.3|99048.3|99074.2|99049.2|99077.2|99052.2|99073.3|99048.3|44
1656074590000|2022-06-24 12:43:10|99074.3|99049.3|99070.7|99045.7|99081.1|99056.1|99067.5|99042.5|47
1656074600000|2022-06-24 12:43:20|99070.6|99045.6|99051.3|99026.3|99070.6|99045.6|99051.3|99026.3|51
1656074610000|2022-06-24 12:43:30|99051.5|99026.5|99055.5|99030.5|99057.1|99032.1|99045.9|99020.9|58
1656074620000|2022-06-24 12:43:40|99054.6|99029.6|99060.7|99035.7|99066.6|99041.6|99050|99025|53
1656074630000|2022-06-24 12:43:50|99061.1|99036.1|99057.5|99032.5|99062|99037|99056.5|99031.5|49
1656074640000|2022-06-24 12:44:00|99056.8|99031.8|99056.4|99031.4|99061|99036|99056.4|99031.4|49
1656074650000|2022-06-24 12:44:10|99057.1|99032.1|99023.2|98998.2|99058.7|99033.7|99021.3|98996.3|62
1656074660000|2022-06-24 12:44:20|99023.1|98998.1|99055.1|99030.1|99070.5|99031.1|99020.9|98995.9|72
1656074670000|2022-06-24 12:44:30|99055.8|99030.8|99036|99011|99066.1|99031.7|99031.8|99006.8|73
1656074680000|2022-06-24 12:44:40|99035.2|99010.2|99058.5|99033.5|99075.1|99033.5|99032.9|99007.9|66
1656074690000|2022-06-24 12:44:50|99059.6|99034.6|99052.8|99027.8|99060.8|99035.8|99049.1|99024.1|68
1656074700000|2022-06-24 12:45:00|99051.2|99026.2|99053.9|99028.9|99076.5|99034.1|99036.2|99004.1|72
1656074710000|2022-06-24 12:45:10|99054|99029|99035.3|99010.3|99054|99029|99035.3|99010.3|65
1656074720000|2022-06-24 12:45:20|99033.5|99008.5|99024.2|98999.2|99038.6|99013.6|99020.3|98995.3|61
1656074730000|2022-06-24 12:45:30|99023.3|98998.3|99042.1|99017.1|99061.1|99026.3|99023.3|98998.3|55
1656074740000|2022-06-24 12:45:40|99042.7|99017.7|99060.5|99035.5|99061.4|99036.4|99042.7|99017.7|59
1656074750000|2022-06-24 12:45:50|99060.7|99035.7|99057.4|99032.4|99063.5|99038.5|99054.3|99029.3|56
1656074760000|2022-06-24 12:46:00|99058.6|99033.6|99059.7|99034.7|99062.5|99037.5|99049.5|99024.5|52
1656074770000|2022-06-24 12:46:10|99059.9|99034.9|99053.3|99028.3|99064.1|99039.1|99051.5|99026.5|55
1656074780000|2022-06-24 12:46:20|99053.5|99028.5|99051.9|99026.9|99059.3|99034.3|99050.2|99025.2|60
1656074790000|2022-06-24 12:46:30|99053.1|99028.1|99053.1|99028.1|99062.4|99037.4|99045.2|99020.2|68
1656074800000|2022-06-24 12:46:40|99055.5|99030.5|99058.4|99033.4|99061.1|99036.1|99052.6|99027.6|50
1656074810000|2022-06-24 12:46:50|99058.9|99033.9|99048|99023|99059.3|99034.3|99045.6|99020.6|64
1656074820000|2022-06-24 12:47:00|99047.3|99022.3|99054.9|99029.9|99056.5|99031.5|99045.7|99020.7|55
1656074830000|2022-06-24 12:47:10|99054.1|99029.1|99053.5|99028.5|99059.7|99034.7|99047.1|99022.1|67
1656074840000|2022-06-24 12:47:20|99053|99028|99049.5|99024.5|99053.7|99028.7|99048.5|99023.5|41
1656074850000|2022-06-24 12:47:30|99047.9|99022.9|99051.7|99026.7|99052.7|99027.7|99047.9|99022.9|45
1656074860000|2022-06-24 12:47:40|99051.8|99026.8|99054.6|99029.6|99057.5|99032.5|99049.7|99024.7|53
1656074870000|2022-06-24 12:47:50|99054.5|99029.5|99097.6|99072.6|99097.6|99072.6|99053.1|99028.1|64
1656074880000|2022-06-24 12:48:00|99097.1|99072.1|99078.3|99053.3|99097.1|99072.1|99078|99053|72
1656074890000|2022-06-24 12:48:10|99078.8|99053.8|99091.6|99066.6|99106.1|99070.2|99077.8|99052.8|70
1656074900000|2022-06-24 12:48:20|99092.5|99067.5|99093.2|99068.2|99094.6|99069.6|99084.6|99059.6|54
1656074910000|2022-06-24 12:48:30|99092.1|99067.1|99085.6|99060.6|99099.8|99074.8|99083.7|99058.7|70
1656074920000|2022-06-24 12:48:40|99085.4|99060.4|99085.7|99060.7|99091.7|99066.7|99083.3|99058.3|65
1656074930000|2022-06-24 12:48:50|99085.6|99060.6|99071.8|99046.8|99085.6|99060.6|99064|99039|65
1656074940000|2022-06-24 12:49:00|99071.6|99046.6|99084|99059|99109.9|99073.3|99070.2|99045.2|64
1656074950000|2022-06-24 12:49:10|99083.8|99058.8|99095.6|99070.6|99095.6|99070.6|99075.5|99050.5|67
1656074960000|2022-06-24 12:49:20|99095.9|99070.9|99078.3|99053.3|99095.9|99070.9|99073.9|99048.9|62
1656074970000|2022-06-24 12:49:30|99078.1|99053.1|99074.4|99049.4|99079.2|99054.2|99074.2|99049.2|65
1656074980000|2022-06-24 12:49:40|99075|99050|99060.8|99035.8|99081.5|99056.5|99058.8|99033.8|67
1656074990000|2022-06-24 12:49:50|99062.2|99037.2|99050.6|99025.6|99063.4|99038.4|99048.9|99023.9|62
1656075000000|2022-06-24 12:50:00|99049.7|99024.7|99042.3|99017.3|99051|99026|99027|99002|68
1656075010000|2022-06-24 12:50:10|99043.3|99018.3|99062.7|99037.7|99065.8|99040.8|99043.1|99018.1|58
1656075020000|2022-06-24 12:50:20|99063|99038|99049.1|99024.1|99071|99046|99043|99018|65
1656075030000|2022-06-24 12:50:30|99048.8|99023.8|99032|99007|99049.1|99024.1|99031.2|99006.2|68
1656075040000|2022-06-24 12:50:40|99032.4|99007.4|99040.6|99015.6|99040.6|99015.6|99029.3|99004.3|62
1656075050000|2022-06-24 12:50:50|99037.9|99012.9|99045.5|99020.5|99049|99024|99037.6|99012.6|67
1656075060000|2022-06-24 12:51:00|99045.8|99020.8|99060.8|99010.8|99073.9|99026.2|99030.7|99005.7|70
1656075070000|2022-06-24 12:51:10|99061.8|99011.8|99043|99018|99061.8|99026.1|99040.4|99011.8|63
1656075080000|2022-06-24 12:51:20|99042.8|99017.8|99040.6|99015.6|99047|99022|99038.8|99013.8|60
1656075090000|2022-06-24 12:51:30|99040.5|99015.5|99043.3|99018.3|99045.7|99020.7|99039.2|99014.2|57
1656075100000|2022-06-24 12:51:40|99043.4|99018.4|99051|99026|99055.4|99030.4|99041.5|99016.5|62
1656075110000|2022-06-24 12:51:50|99052.5|99027.5|99055.3|99030.3|99063.5|99038.5|99050.7|99025.7|52
1656075120000|2022-06-24 12:52:00|99054.8|99029.8|99043.4|99018.4|99056.6|99031.6|99041.1|99016.1|62
1656075130000|2022-06-24 12:52:10|99043.5|99018.5|99049.5|99024.5|99051.4|99026.4|99043.4|99018.4|52
1656075140000|2022-06-24 12:52:20|99049.3|99024.3|99055.6|99030.6|99055.7|99030.7|99046.8|99021.8|56
1656075150000|2022-06-24 12:52:30|99053.3|99028.3|99061.2|99036.2|99067.6|99042.6|99048.5|99023.5|66
1656075160000|2022-06-24 12:52:40|99061.8|99036.8|99057.5|99032.5|99069.6|99043.1|99053.6|99019.6|62
1656075170000|2022-06-24 12:52:50|99057.1|99032.1|99045.6|99020.6|99062.4|99037.4|99044.8|99019.8|68
1656075180000|2022-06-24 12:53:00|99048|99023|99051.4|99026.4|99053.4|99028.4|99045.2|99020.2|56
1656075190000|2022-06-24 12:53:10|99051.6|99026.6|99066.4|99041.4|99080|99041.4|99046.3|99019.1|73
1656075200000|2022-06-24 12:53:20|99064.4|99039.4|99067.5|99042.5|99093|99051|99054.4|99026.9|73
1656075210000|2022-06-24 12:53:30|99067.2|99042.2|99065.7|99040.7|99075.3|99050.3|99063.9|99038.9|70
1656075220000|2022-06-24 12:53:40|99065|99040|99064.8|99039.8|99067.5|99042.5|99056.8|99031.8|63
1656075230000|2022-06-24 12:53:50|99064.7|99039.7|99048.8|99023.8|99066.3|99041.3|99048.7|99014.4|63
1656075240000|2022-06-24 12:54:00|99048.7|99023.7|99062.8|99037.8|99081.2|99044|99048.1|99023.1|66
1656075250000|2022-06-24 12:54:10|99061.9|99036.9|99051.9|99026.9|99067|99039.9|99039.1|99012.2|65
1656075260000|2022-06-24 12:54:20|99045.7|99020.7|99037.9|99012.9|99048.5|99023.5|99033.8|99008.8|69
1656075270000|2022-06-24 12:54:30|99040.8|99015.8|99035.6|99010.6|99041.4|99016.4|99033.8|99008.8|59
1656075280000|2022-06-24 12:54:40|99035.1|99010.1|99043.2|99018.2|99055.9|99018.8|99028.4|99003.4|67
1656075290000|2022-06-24 12:54:50|99043.5|99018.5|99065.6|99040.6|99067.5|99042.5|99042.9|99017.9|49
1656075300000|2022-06-24 12:55:00|99066|99041|99051.3|99026.3|99066.3|99041.3|99033.1|99008.1|73
1656075310000|2022-06-24 12:55:10|99051.2|99026.2|99061.7|99036.7|99073|99048|99051.1|99026.1|70
1656075320000|2022-06-24 12:55:20|99061.6|99036.6|99056.4|99031.4|99088.7|99048.8|99055.4|99030.4|52
1656075330000|2022-06-24 12:55:30|99056.6|99031.6|99064|99039|99066.7|99041.7|99053.3|99028.3|64
1656075340000|2022-06-24 12:55:40|99062.5|99037.5|99073.5|99048.5|99073.5|99048.5|99061.5|99036.5|65
1656075350000|2022-06-24 12:55:50|99076.8|99051.8|99088.2|99063.2|99088.6|99063.6|99074.8|99049.8|63
1656075360000|2022-06-24 12:56:00|99087.8|99062.8|99078.9|99053.9|99092.4|99067.4|99070.4|99045.4|67
1656075370000|2022-06-24 12:56:10|99078.7|99053.7|99086.3|99036.3|99096.8|99055.6|99065.5|99027.1|62
1656075380000|2022-06-24 12:56:20|99089.7|99039.7|99090.8|99065.8|99100.3|99065.8|99074.6|99039.7|73
1656075390000|2022-06-24 12:56:30|99091.2|99066.2|99094.3|99069.3|99095.8|99070.8|99080.9|99055.9|59
1656075400000|2022-06-24 12:56:40|99092.6|99067.6|99097.8|99072.8|99097.8|99072.8|99088.4|99063.4|60
1656075410000|2022-06-24 12:56:50|99097.2|99072.2|99087.2|99062.2|99104.2|99079.2|99081.3|99056.3|72
1656075420000|2022-06-24 12:57:00|99087.1|99062.1|99083.7|99058.7|99088.9|99063.9|99077.4|99052.4|63
1656075430000|2022-06-24 12:57:10|99083.9|99058.9|99070.5|99045.5|99084.3|99059.3|99068.5|99043.5|69
1656075440000|2022-06-24 12:57:20|99070.6|99045.6|99085.2|99060.2|99105.3|99071.6|99070.4|99045.4|66
1656075450000|2022-06-24 12:57:30|99084.5|99059.5|99100.8|99050.8|99104.7|99071.3|99082.9|99047.1|53
1656075460000|2022-06-24 12:57:40|99101.3|99051.3|99094.7|99069.7|99105.6|99072.4|99091.7|99051|68
1656075470000|2022-06-24 12:57:50|99094.6|99069.6|99076.9|99051.9|99094.6|99069.6|99074.8|99049.8|57
1656075480000|2022-06-24 12:58:00|99077.1|99052.1|99075.4|99050.4|99080.2|99055.2|99070.8|99045.8|54
1656075490000|2022-06-24 12:58:10|99075.6|99050.6|99077.2|99052.2|99077.2|99052.2|99072.2|99047.2|31
1656075500000|2022-06-24 12:58:20|99077.7|99052.7|99082.9|99057.9|99083.7|99058.7|99070.2|99045.2|69
1656075510000|2022-06-24 12:58:30|99083.7|99058.7|99082.2|99057.2|99086.7|99061.7|99077.3|99052.3|68
1656075520000|2022-06-24 12:58:40|99081.6|99056.6|99062|99037|99081.6|99056.6|99060.6|99035.6|59
1656075530000|2022-06-24 12:58:50|99063.2|99038.2|99103.2|99078.2|99103.2|99078.2|99063|99038|65
1656075540000|2022-06-24 12:59:00|99099.2|99074.2|99113.7|99063.7|99120.5|99088|99085.9|99060.9|75
1656075550000|2022-06-24 12:59:10|99099.9|99074.9|99097|99072|99112.9|99078.1|99096.7|99062.9|53
1656075560000|2022-06-24 12:59:20|99096|99071|99091.6|99066.6|99101.6|99076.6|99091.6|99066.6|57
1656075570000|2022-06-24 12:59:30|99091.5|99066.5|99094.9|99069.9|99122.3|99076|99091.5|99065.5|61
1656075580000|2022-06-24 12:59:40|99096|99071|99105.1|99080.1|99116|99091|99094.3|99069.3|66
1656075590000|2022-06-24 12:59:50|99105.5|99080.5|99104.2|99079.2|99109.6|99084.6|99103|99078|56
1656075600000|2022-06-24 13:00:00|99103|99078|99096.5|99071.5|99105.7|99080.7|99091.7|99066.7|69
1656075610000|2022-06-24 13:00:10|99095.8|99070.8|99095.3|99070.3|99096.4|99071.4|99084.7|99059.7|68
1656075620000|2022-06-24 13:00:20|99095.1|99070.1|99092.4|99067.4|99095.5|99070.5|99088.6|99063.6|58
1656075630000|2022-06-24 13:00:30|99092.8|99067.8|99102.2|99077.2|99103|99078|99091.1|99066.1|61
1656075640000|2022-06-24 13:00:40|99102.4|99077.4|99100.1|99075.1|99110|99085|99099.6|99074.6|57
1656075650000|2022-06-24 13:00:50|99100.6|99075.6|99099|99074|99103.3|99078.3|99094|99069|60
1656075660000|2022-06-24 13:01:00|99098.7|99073.7|99110.4|99085.4|99112.8|99087.8|99097.9|99072.9|68
1656075670000|2022-06-24 13:01:10|99111.5|99086.5|99143.8|99118.8|99192.4|99142.4|99111.5|99086.5|70
1656075680000|2022-06-24 13:01:20|99148.2|99123.2|99157.3|99132.3|99166.2|99132.7|99148.2|99113.6|61
1656075690000|2022-06-24 13:01:30|99156.2|99131.2|99160.8|99135.8|99160.8|99135.8|99152.1|99127.1|61
1656075700000|2022-06-24 13:01:40|99160.7|99135.7|99182.9|99132.9|99206.2|99156.2|99158.6|99128.7|61
1656075710000|2022-06-24 13:01:50|99183.4|99133.4|99173.1|99148.1|99196.8|99160.4|99171|99133.4|68
1656075720000|2022-06-24 13:02:00|99174.4|99149.4|99181.6|99156.6|99189.1|99157.6|99174.3|99139.1|61
1656075730000|2022-06-24 13:02:10|99181.3|99156.3|99195.3|99170.3|99202.2|99177.2|99180.5|99155.5|64
1656075740000|2022-06-24 13:02:20|99194.7|99169.7|99211.4|99161.4|99234.6|99184.6|99194.6|99158.7|70
1656075750000|2022-06-24 13:02:30|99209.4|99159.4|99206.7|99156.7|99213.1|99179.1|99196.8|99151.3|67
1656075760000|2022-06-24 13:02:40|99206.6|99156.6|99178.5|99153.5|99208.6|99162.4|99178.5|99140.9|66
1656075770000|2022-06-24 13:02:50|99178.2|99153.2|99169.9|99144.9|99190.1|99153.9|99166.1|99140.1|74
1656075780000|2022-06-24 13:03:00|99167.6|99142.6|99170.2|99145.2|99172.3|99147.3|99166.4|99141.4|54
1656075790000|2022-06-24 13:03:10|99170|99145|99197.5|99147.5|99206.8|99156.8|99161|99136|57
1656075800000|2022-06-24 13:03:20|99197.6|99147.6|99162.7|99137.7|99197.6|99155.9|99161.5|99136.5|67
1656075810000|2022-06-24 13:03:30|99163.2|99138.2|99192.4|99167.4|99201.1|99167.4|99160.6|99135.6|63
1656075820000|2022-06-24 13:03:40|99191.4|99166.4|99190.5|99165.5|99207|99171.3|99187.5|99147.5|57
1656075830000|2022-06-24 13:03:50|99187.7|99162.7|99213.1|99163.1|99226.7|99176.7|99184.8|99149.2|62
1656075840000|2022-06-24 13:04:00|99212.2|99162.2|99200.2|99175.2|99212.9|99180.1|99193.9|99162.2|61
1656075850000|2022-06-24 13:04:10|99204.8|99179.8|99205.3|99180.3|99206.8|99181.8|99199.6|99174.6|56
1656075860000|2022-06-24 13:04:20|99202.2|99177.2|99210.8|99185.8|99210.8|99185.8|99202.2|99177.2|54
1656075870000|2022-06-24 13:04:30|99209.7|99184.7|99216.3|99191.3|99240|99200.7|99209.7|99175.9|68
1656075880000|2022-06-24 13:04:40|99219.2|99194.2|99214.4|99189.4|99219.8|99194.8|99213.4|99188.4|52
1656075890000|2022-06-24 13:04:50|99213.3|99188.3|99216.2|99191.2|99218.7|99193.7|99212.3|99187.3|55
1656075900000|2022-06-24 13:05:00|99217.1|99192.1|99236.3|99211.3|99236.3|99211.3|99209.6|99184.6|69
1656075910000|2022-06-24 13:05:10|99236.4|99211.4|99277.7|99252.7|99286.2|99258.4|99234.6|99204.7|77
1656075920000|2022-06-24 13:05:20|99277.6|99252.6|99279.2|99254.2|99279.8|99254.8|99269.7|99244.7|70
1656075930000|2022-06-24 13:05:30|99274.2|99249.2|99270.2|99245.2|99281.4|99256.4|99269.2|99244.2|63
1656075940000|2022-06-24 13:05:40|99270.3|99245.3|99272|99247|99274.8|99249.8|99267.9|99242.9|52
1656075950000|2022-06-24 13:05:50|99271.2|99246.2|99263.9|99238.9|99279.3|99254.3|99257.7|99232.7|68
1656075960000|2022-06-24 13:06:00|99261.9|99236.9|99256.9|99231.9|99265.2|99240.2|99256.6|99231.6|60
1656075970000|2022-06-24 13:06:10|99258.2|99233.2|99252.1|99227.1|99261.3|99236.3|99252.1|99227.1|59
1656075980000|2022-06-24 13:06:20|99259.9|99209.9|99242.1|99217.1|99271.1|99230.1|99236.1|99202|75
1656075990000|2022-06-24 13:06:30|99242.9|99217.9|99262.8|99237.8|99263|99238|99241.9|99210.8|72
1656076000000|2022-06-24 13:06:40|99262.6|99237.6|99254.4|99229.4|99264|99239|99252.4|99227.4|61
1656076010000|2022-06-24 13:06:50|99254|99229|99255.1|99230.1|99255.8|99230.8|99251.8|99226.8|45
1656076020000|2022-06-24 13:07:00|99254.6|99229.6|99242.7|99217.7|99254.6|99229.6|99242|99217|60
1656076030000|2022-06-24 13:07:10|99243.4|99218.4|99242.3|99217.3|99246|99221|99241|99216|62
1656076040000|2022-06-24 13:07:20|99242.1|99217.1|99241.9|99216.9|99243.7|99218.7|99237.7|99212.7|52
1656076050000|2022-06-24 13:07:30|99239.4|99214.4|99241.2|99216.2|99241.4|99216.4|99238.1|99213.1|42
1656076060000|2022-06-24 13:07:40|99238.7|99213.7|99237.8|99212.8|99242.1|99217.1|99236.2|99211.2|42
1656076070000|2022-06-24 13:07:50|99238.3|99213.3|99219.1|99194.1|99243.2|99218.2|99217.5|99182.5|63
1656076080000|2022-06-24 13:08:00|99219.7|99194.7|99170.8|99145.8|99220.6|99195.6|99169.5|99141.9|71
1656076090000|2022-06-24 13:08:10|99170.6|99145.6|99163.6|99138.6|99181.2|99156.2|99158.6|99133.6|62
1656076100000|2022-06-24 13:08:20|99163.4|99138.4|99163.3|99138.3|99166|99141|99153.8|99128.8|57
1656076110000|2022-06-24 13:08:30|99163.8|99138.8|99153.3|99128.3|99165.1|99140.1|99150|99125|61
1656076120000|2022-06-24 13:08:40|99152.5|99127.5|99203.1|99153.1|99203.1|99153.1|99151.4|99126.4|69
1656076130000|2022-06-24 13:08:50|99212.5|99162.5|99177|99152|99212.5|99166.6|99169.7|99144.7|73
1656076140000|2022-06-24 13:09:00|99178.4|99153.4|99191.8|99166.8|99199.1|99174.1|99176.5|99151.5|55
1656076150000|2022-06-24 13:09:10|99193.2|99168.2|99190.9|99165.9|99198.9|99173.9|99190|99165|52
1656076160000|2022-06-24 13:09:20|99191.1|99166.1|99193.1|99168.1|99195.6|99170.6|99185.9|99160.9|52
1656076170000|2022-06-24 13:09:30|99192.8|99167.8|99187.9|99162.9|99193.8|99168.8|99187.9|99162.9|30
1656076180000|2022-06-24 13:09:40|99190.7|99165.7|99187.3|99162.3|99190.7|99165.7|99185.3|99160.3|47
1656076190000|2022-06-24 13:09:50|99187.5|99162.5|99185.7|99160.7|99188|99163|99182|99157|56
1656076200000|2022-06-24 13:10:00|99185.5|99160.5|99165.8|99140.8|99187.3|99162.3|99161.9|99136.9|65
1656076210000|2022-06-24 13:10:10|99165.9|99140.9|99188.4|99138.4|99190|99142.1|99160.9|99133.7|44
1656076220000|2022-06-24 13:10:20|99188|99138|99180|99155|99192.2|99159.3|99170.5|99137|71
1656076230000|2022-06-24 13:10:30|99180.9|99155.9|99210.9|99185.9|99211.1|99186.1|99176.1|99151.1|67
1656076240000|2022-06-24 13:10:40|99211.5|99186.5|99221.3|99196.3|99223.9|99198.9|99211.3|99186.3|62
1656076250000|2022-06-24 13:10:50|99221.8|99196.8|99226.9|99201.9|99227|99202|99218.5|99193.5|51
1656076260000|2022-06-24 13:11:00|99225.2|99200.2|99235.6|99210.6|99276.9|99226.9|99223|99195.4|54
1656076270000|2022-06-24 13:11:10|99235.2|99210.2|99222.4|99197.4|99235.5|99210.5|99222.4|99197.4|47
1656076280000|2022-06-24 13:11:20|99220.5|99195.5|99220.8|99195.8|99223.8|99198.8|99218.4|99193.4|51
1656076290000|2022-06-24 13:11:30|99219.2|99194.2|99178.2|99153.2|99219.2|99194.2|99176.6|99141.1|57
1656076300000|2022-06-24 13:11:40|99178.3|99153.3|99144.6|99119.6|99180.7|99155.7|99142.6|99117.6|62
1656076310000|2022-06-24 13:11:50|99144|99119|99138.1|99113.1|99148.2|99123.2|99129.2|99104.2|61
1656076320000|2022-06-24 13:12:00|99139.1|99114.1|99157.7|99132.7|99179.2|99133.6|99135.9|99110.9|66
1656076330000|2022-06-24 13:12:10|99157.8|99132.8|99154.9|99129.9|99170.8|99132.8|99142.2|99107.5|64
1656076340000|2022-06-24 13:12:20|99154.6|99129.6|99150.8|99125.8|99166.3|99141.3|99149.7|99124.7|64
1656076350000|2022-06-24 13:12:30|99151.2|99126.2|99155.5|99130.5|99156.3|99131.3|99143|99118|71
1656076360000|2022-06-24 13:12:40|99156.1|99131.1|99148.6|99123.6|99164.6|99139.6|99148.6|99123.6|58
1656076370000|2022-06-24 13:12:50|99147.6|99122.6|99141.8|99116.8|99181.6|99131.6|99138.9|99113.9|57
1656076380000|2022-06-24 13:13:00|99141.9|99116.9|99137.8|99112.8|99151.5|99126.5|99137.8|99112.8|63
1656076390000|2022-06-24 13:13:10|99137.1|99112.1|99113.8|99088.8|99139.3|99114.3|99113.8|99088.8|68
1656076400000|2022-06-24 13:13:20|99113.7|99088.7|99078.1|99053.1|99113.7|99088.7|99078.1|99053.1|69
1656076410000|2022-06-24 13:13:30|99078.2|99053.2|99086.6|99061.6|99086.6|99061.6|99074|99049|60
1656076420000|2022-06-24 13:13:40|99086.2|99061.2|99089.8|99064.8|99091.3|99066.3|99079.6|99054.6|62
1656076430000|2022-06-24 13:13:50|99089.7|99064.7|99086.3|99061.3|99094.9|99069.9|99086.3|99061.3|59
1656076440000|2022-06-24 13:14:00|99086.1|99061.1|99091.8|99066.8|99092.8|99067.8|99084.2|99059.2|48
1656076450000|2022-06-24 13:14:10|99092.2|99067.2|99093.1|99068.1|99095.9|99070.9|99090.9|99065.9|49
1656076460000|2022-06-24 13:14:20|99093.4|99068.4|99097.8|99072.8|99099.3|99074.3|99093.4|99068.4|50
1656076470000|2022-06-24 13:14:30|99099.3|99074.3|99091.1|99066.1|99103.4|99078.4|99089.6|99064.6|55
1656076480000|2022-06-24 13:14:40|99092.1|99067.1|99095|99070|99096.8|99071.8|99092.1|99067.1|43
1656076490000|2022-06-24 13:14:50|99095.2|99070.2|99091.8|99066.8|99095.2|99070.2|99089.8|99064.8|44
1656076500000|2022-06-24 13:15:00|99090.9|99065.9|99102.3|99077.3|99104.4|99079.4|99090.6|99065.6|59
1656076510000|2022-06-24 13:15:10|99102.6|99077.6|99099|99074|99106.4|99081.4|99097.8|99072.8|43
1656076520000|2022-06-24 13:15:20|99099.3|99074.3|99099|99074|99099.6|99074.6|99092.7|99067.7|44
1656076530000|2022-06-24 13:15:30|99098.7|99073.7|99101.3|99076.3|99101.7|99076.7|99096.2|99071.2|43
1656076540000|2022-06-24 13:15:40|99101.4|99076.4|99115.2|99090.2|99118.8|99093.8|99101.4|99076.4|40
1656076550000|2022-06-24 13:15:50|99117|99092|99120.6|99095.6|99122.3|99097.3|99115.2|99090.2|40
1656076560000|2022-06-24 13:16:00|99121.6|99096.6|99122.5|99097.5|99124.4|99099.4|99119.7|99094.7|44
1656076570000|2022-06-24 13:16:10|99123.9|99098.9|99129.4|99104.4|99132.1|99107.1|99123.9|99098.9|64
1656076580000|2022-06-24 13:16:20|99129.8|99104.8|99132.1|99107.1|99133|99108|99127.7|99102.7|52
1656076590000|2022-06-24 13:16:30|99130.2|99105.2|99127.5|99102.5|99130.2|99105.2|99117.8|99092.8|48
1656076600000|2022-06-24 13:16:40|99129.4|99104.4|99126|99101|99130.2|99105.2|99125.3|99100.3|46
1656076610000|2022-06-24 13:16:50|99125.1|99100.1|99110|99085|99127.4|99102.4|99106.1|99081.1|48
1656076620000|2022-06-24 13:17:00|99108.3|99083.3|99115.5|99090.5|99118.4|99093.4|99106.8|99081.8|44
1656076630000|2022-06-24 13:17:10|99114.6|99089.6|99116.2|99091.2|99119|99094|99112.2|99087.2|42
1656076640000|2022-06-24 13:17:20|99116.7|99091.7|99114.5|99089.5|99121.7|99096.7|99113.6|99088.6|60
1656076650000|2022-06-24 13:17:30|99113.7|99088.7|99116.2|99091.2|99119.1|99094.1|99113.2|99088.2|45
1656076660000|2022-06-24 13:17:40|99117.3|99092.3|99112.6|99087.6|99118.6|99093.6|99112.4|99087.4|46
1656076670000|2022-06-24 13:17:50|99112.3|99087.3|99121.9|99096.9|99122.3|99097.3|99111|99086|52
1656076680000|2022-06-24 13:18:00|99121.7|99096.7|99122.3|99097.3|99123.7|99098.7|99120|99095|48
1656076690000|2022-06-24 13:18:10|99122.5|99097.5|99133.1|99108.1|99137|99112|99119.9|99094.9|47
1656076700000|2022-06-24 13:18:20|99132.6|99107.6|99132.3|99107.3|99135.2|99110.2|99129.5|99104.5|41
1656076710000|2022-06-24 13:18:30|99132.6|99107.6|99128.9|99103.9|99134|99109|99127.2|99102.2|36
1656076720000|2022-06-24 13:18:40|99126|99101|99127.3|99102.3|99131.8|99106.8|99123|99098|53
1656076730000|2022-06-24 13:18:50|99124.5|99099.5|99114.3|99089.3|99128.5|99103.5|99112.2|99087.2|52
1656076740000|2022-06-24 13:19:00|99109.8|99084.8|99135.3|99110.3|99135.3|99110.3|99109.7|99084.7|60
1656076750000|2022-06-24 13:19:10|99138.6|99113.6|99142.2|99117.2|99146.5|99121.5|99137.5|99112.5|53
1656076760000|2022-06-24 13:19:20|99142.7|99117.7|99131.6|99106.6|99144|99119|99131.6|99106.6|43
1656076770000|2022-06-24 13:19:30|99132.2|99107.2|99141.4|99116.4|99142.8|99117.8|99127.5|99102.5|49
1656076780000|2022-06-24 13:19:40|99142|99117|99145.4|99120.4|99147|99122|99140.5|99115.5|53
1656076790000|2022-06-24 13:19:50|99144.9|99119.9|99168.7|99143.7|99171.2|99146.2|99144.1|99119.1|65
1656076800000|2022-06-24 13:20:00|99168.6|99143.6|99173.5|99148.5|99174.1|99149.1|99163.5|99138.5|63
1656076810000|2022-06-24 13:20:10|99173.6|99148.6|99180.8|99155.8|99181.7|99156.7|99172|99147|55
1656076820000|2022-06-24 13:20:20|99180.6|99155.6|99213|99188|99269.3|99219.3|99179.5|99154.5|51
1656076830000|2022-06-24 13:20:30|99209.9|99184.9|99221.1|99196.1|99222.9|99197.9|99207|99182|59
1656076840000|2022-06-24 13:20:40|99220.8|99195.8|99228.5|99203.5|99242.3|99208.9|99217.5|99192.3|48
1656076850000|2022-06-24 13:20:50|99227.9|99202.9|99233.8|99208.8|99235.8|99210.8|99225.7|99200.7|47
1656076860000|2022-06-24 13:21:00|99232.8|99207.8|99238|99213|99256.8|99228.9|99223.5|99196|67
1656076870000|2022-06-24 13:21:10|99238.4|99213.4|99243|99218|99247.3|99222.3|99238.4|99213.4|58
1656076880000|2022-06-24 13:21:20|99242.7|99217.7|99224.1|99199.1|99244.5|99219.5|99220.4|99195.4|61
1656076890000|2022-06-24 13:21:30|99224.2|99199.2|99227.6|99177.6|99239.1|99199.2|99203.2|99176.4|59
1656076900000|2022-06-24 13:21:40|99222.9|99172.9|99193.1|99168.1|99226.2|99189.6|99191.2|99166.2|65
1656076910000|2022-06-24 13:21:50|99192.9|99167.9|99185.7|99160.7|99206.1|99181.1|99185.7|99160.7|57
1656076920000|2022-06-24 13:22:00|99186.9|99161.9|99175.1|99150.1|99186.9|99161.9|99173.7|99148.7|57
1656076930000|2022-06-24 13:22:10|99177.6|99152.6|99173.3|99148.3|99179.8|99154.8|99173.3|99148.3|54
1656076940000|2022-06-24 13:22:20|99175|99150|99172.4|99147.4|99178.1|99153.1|99169.9|99144.9|68
1656076950000|2022-06-24 13:22:30|99172.5|99147.5|99168|99143|99176.2|99151.2|99166.9|99141.9|49
1656076960000|2022-06-24 13:22:40|99169.2|99144.2|99165.7|99140.7|99171.7|99146.7|99162.7|99137.7|58
1656076970000|2022-06-24 13:22:50|99165.1|99140.1|99189.2|99164.2|99198.1|99173.1|99162.7|99137.7|70
1656076980000|2022-06-24 13:23:00|99189.5|99164.5|99167.7|99142.7|99191.4|99166.4|99167.4|99142.4|57
1656076990000|2022-06-24 13:23:10|99167.2|99142.2|99148.4|99123.4|99168.2|99143.2|99148.4|99123.4|69
1656077000000|2022-06-24 13:23:20|99146.9|99121.9|99142.9|99117.9|99153.5|99128.5|99142.9|99117.9|66
1656077010000|2022-06-24 13:23:30|99142.8|99117.8|99143|99118|99145|99120|99136.6|99111.6|58
1656077020000|2022-06-24 13:23:40|99142.7|99117.7|99131.6|99106.6|99144.9|99119.9|99131.6|99106.6|63
1656077030000|2022-06-24 13:23:50|99132.7|99107.7|99122.7|99097.7|99133.2|99108.2|99120.3|99095.3|65
1656077040000|2022-06-24 13:24:00|99122.6|99097.6|99121.1|99096.1|99134|99109|99118.2|99093.2|71
1656077050000|2022-06-24 13:24:10|99120.3|99095.3|99112.8|99087.8|99127|99102|99111.5|99086.5|72
1656077060000|2022-06-24 13:24:20|99114|99089|99101.8|99076.8|99115.6|99090.6|99098.3|99073.3|50
1656077070000|2022-06-24 13:24:30|99103.7|99078.7|99106.7|99081.7|99111.8|99086.8|99102.9|99077.9|62
1656077080000|2022-06-24 13:24:40|99107.4|99082.4|99104.7|99079.7|99108.4|99083.4|99104.7|99079.7|61
1656077090000|2022-06-24 13:24:50|99104.8|99079.8|99101|99076|99109.4|99084.4|99100.3|99075.3|72
1656077100000|2022-06-24 13:25:00|99104.1|99079.1|99077.6|99052.6|99104.1|99079.1|99076.8|99051.8|75
1656077110000|2022-06-24 13:25:10|99080.9|99055.9|99087.6|99062.6|99097.2|99072.2|99079.5|99054.5|68
1656077120000|2022-06-24 13:25:20|99086.4|99061.4|99104.7|99079.7|99121.2|99085.1|99080.4|99055.4|64
1656077130000|2022-06-24 13:25:30|99107.5|99082.5|99114.7|99089.7|99124.9|99093|99104.2|99074.9|66
1656077140000|2022-06-24 13:25:40|99115.1|99090.1|99118.2|99093.2|99119.9|99094.9|99114.5|99089.5|54
1656077150000|2022-06-24 13:25:50|99118|99093|99118.5|99093.5|99118.5|99093.5|99107.3|99082.3|51
1656077160000|2022-06-24 13:26:00|99117.5|99092.5|99170.6|99120.6|99269.4|99150.1|99111.4|99086.4|65
1656077170000|2022-06-24 13:26:10|99170.4|99120.4|99158.9|99133.9|99176.7|99135|99157.7|99119.5|59
1656077180000|2022-06-24 13:26:20|99153.5|99128.5|99129.9|99104.9|99162.1|99134.4|99128.2|99093.1|65
1656077190000|2022-06-24 13:26:30|99131.2|99106.2|99137.2|99112.2|99154.5|99115.7|99131.1|99092.2|69
1656077200000|2022-06-24 13:26:40|99135.1|99110.1|99132.5|99107.5|99146.6|99115.7|99132.1|99095.4|56
1656077210000|2022-06-24 13:26:50|99133.5|99108.5|99122.6|99097.6|99139.2|99114.2|99119.9|99094.9|66
1656077220000|2022-06-24 13:27:00|99122.2|99097.2|99116.6|99091.6|99125.3|99100.3|99116.6|99091.6|56
1656077230000|2022-06-24 13:27:10|99117.3|99092.3|99086.1|99061.1|99117.3|99092.3|99086.1|99061.1|68
1656077240000|2022-06-24 13:27:20|99085.9|99060.9|99088.9|99063.9|99094.3|99069.3|99085.9|99060.9|54
1656077250000|2022-06-24 13:27:30|99090.6|99065.6|99088.8|99063.8|99091.5|99066.5|99083.4|99058.4|56
1656077260000|2022-06-24 13:27:40|99087.7|99062.7|99092.3|99067.3|99092.3|99067.3|99086.5|99061.5|63
1656077270000|2022-06-24 13:27:50|99090.8|99065.8|99080.3|99055.3|99091.4|99066.4|99073.2|99048.2|63
1656077280000|2022-06-24 13:28:00|99078.9|99053.9|99087.5|99062.5|99088.6|99063.6|99078.8|99053.8|50
1656077290000|2022-06-24 13:28:10|99086.3|99061.3|99086.2|99061.2|99090.5|99065.5|99083.3|99058.3|49
1656077300000|2022-06-24 13:28:20|99093.4|99068.4|99075.7|99050.7|99093.4|99068.4|99073.2|99048.2|61
1656077310000|2022-06-24 13:28:30|99073.6|99048.6|99083.1|99058.1|99086|99061|99071.3|99046.3|61
1656077320000|2022-06-24 13:28:40|99083.8|99058.8|99112.3|99062.3|99242.8|99083.6|99083.1|99058.1|59
1656077330000|2022-06-24 13:28:50|99111.4|99061.4|99088.6|99063.6|99111.6|99072.8|99085.7|99056.9|69
1656077340000|2022-06-24 13:29:00|99086.8|99061.8|99071.4|99046.4|99087.1|99062.1|99068|99043|59
1656077350000|2022-06-24 13:29:10|99071.5|99046.5|99051.2|99026.2|99071.5|99046.5|99049.5|99024.5|62
1656077360000|2022-06-24 13:29:20|99052.1|99027.1|99020|98995|99054.9|99029.9|99020|98995|69
1656077370000|2022-06-24 13:29:30|99017.1|98992.1|99024.8|98999.8|99024.8|98999.8|99014.2|98989.2|58
1656077380000|2022-06-24 13:29:40|99023.4|98998.4|99027.7|99002.7|99031.4|99006.4|99019.7|98994.7|63
1656077390000|2022-06-24 13:29:50|99028.6|99003.6|98998.6|98973.6|99029.2|99004.2|98994.2|98969.2|64
1656077400000|2022-06-24 13:30:00|98998.9|98973.9|99007.9|98982.9|99008|98983|98992.6|98967.6|75
1656077410000|2022-06-24 13:30:10|99007.6|98982.6|98994.2|98969.2|99009.8|98984.8|98992.8|98967.8|69
1656077420000|2022-06-24 13:30:20|98992.2|98967.2|99004.2|98979.2|99008.5|98983.5|98989.9|98964.9|61
1656077430000|2022-06-24 13:30:30|99004.4|98979.4|98998.9|98973.9|99005.2|98980.2|98990.6|98965.6|71
1656077440000|2022-06-24 13:30:40|98999.5|98974.5|99029.2|99004.2|99051.9|99018.1|98995.2|98970.2|78
1656077450000|2022-06-24 13:30:50|99029.7|99004.7|99042.1|98992.1|99042.1|99008.4|99024|98987.4|59
1656077460000|2022-06-24 13:31:00|99040.1|98990.1|99011.6|98986.6|99042|99006.7|99011.6|98974.2|62
1656077470000|2022-06-24 13:31:10|99013|98988|99023.6|98998.6|99049.2|99013.3|99013|98977.9|68
1656077480000|2022-06-24 13:31:20|99023.7|98998.7|99035.7|99010.7|99036.2|99011.2|99023.6|98998.6|61
1656077490000|2022-06-24 13:31:30|99035.9|99010.9|99032.3|99007.3|99039.6|99014.6|99030.5|99005.5|71
1656077500000|2022-06-24 13:31:40|99031.6|99006.6|99021.6|98996.6|99031.6|99006.6|99021.3|98996.3|70
1656077510000|2022-06-24 13:31:50|99022|98997|99025.1|99000.1|99029.7|99004.7|99021.8|98996.8|60
1656077520000|2022-06-24 13:32:00|99024|98999|98998.6|98973.6|99024.4|98999.4|98998.2|98973.2|69
1656077530000|2022-06-24 13:32:10|98999.4|98974.4|98986.5|98961.5|98999.4|98974.4|98985.5|98960.5|64
1656077540000|2022-06-24 13:32:20|98986.6|98961.6|98981|98956|98997.2|98972.2|98980.4|98955.4|63
1656077550000|2022-06-24 13:32:30|98980.6|98955.6|98955.6|98930.6|98980.6|98955.6|98947.9|98922.9|70
1656077560000|2022-06-24 13:32:40|98957.8|98932.8|98937.1|98912.1|98957.9|98932.9|98934.4|98909.4|72
1656077570000|2022-06-24 13:32:50|98938.3|98913.3|98944.6|98919.6|98949.5|98924.5|98937.9|98912.9|64
1656077580000|2022-06-24 13:33:00|98946|98921|98964.1|98939.1|98965.6|98940.6|98946|98921|68
1656077590000|2022-06-24 13:33:10|98965.2|98940.2|98990.7|98965.7|98990.7|98965.7|98962.9|98937.9|60
1656077600000|2022-06-24 13:33:20|98989.9|98964.9|99005.2|98980.2|99006|98981|98987.6|98962.6|65
1656077610000|2022-06-24 13:33:30|99002.7|98977.7|99008|98983|99016.7|98991.7|98999|98974|67
1656077620000|2022-06-24 13:33:40|99007.3|98982.3|99004.8|98979.8|99020.1|98986.3|98994.7|98969.7|60
1656077630000|2022-06-24 13:33:50|99003.4|98978.4|99000.1|98975.1|99003.4|98978.4|98991.5|98966.5|65
1656077640000|2022-06-24 13:34:00|98999.2|98974.2|98990.9|98965.9|99002.5|98977.5|98990.9|98965.9|64
1656077650000|2022-06-24 13:34:10|98990.4|98965.4|99008|98983|99011.6|98986.6|98990.4|98965.4|65
1656077660000|2022-06-24 13:34:20|99007.2|98982.2|99020.2|98995.2|99027.2|99002.2|99007.2|98982.2|73
1656077670000|2022-06-24 13:34:30|99019.3|98994.3|99010.7|98985.7|99020.3|98995.3|99006.3|98981.3|69
1656077680000|2022-06-24 13:34:40|99010.5|98985.5|99021.6|98996.6|99022.8|98997.8|99007.6|98982.6|57
1656077690000|2022-06-24 13:34:50|99020.7|98995.7|99015.4|98990.4|99022.2|98997.2|99008.7|98983.7|55
1656077700000|2022-06-24 13:35:00|99014.6|98989.6|99011.8|98986.8|99014.8|98989.8|99004.7|98979.7|60
1656077710000|2022-06-24 13:35:10|99012.4|98987.4|99025.3|99000.3|99026.3|99001.3|99012.4|98987.4|70
1656077720000|2022-06-24 13:35:20|99025.8|99000.8|99002.2|98977.2|99026.6|99001.6|99001.1|98976.1|66
1656077730000|2022-06-24 13:35:30|99003.4|98978.4|99000.9|98975.9|99006|98981|98996.5|98971.5|64
1656077740000|2022-06-24 13:35:40|99001.3|98976.3|98972.4|98947.4|99001.7|98976.7|98971.3|98946.3|56
1656077750000|2022-06-24 13:35:50|98972.1|98947.1|98989.5|98964.5|98993.4|98968.4|98972.1|98947.1|67
1656077760000|2022-06-24 13:36:00|98987.9|98962.9|98986.9|98961.9|98988.5|98963.5|98982.5|98957.5|44
1656077770000|2022-06-24 13:36:10|98989.3|98964.3|99000.1|98975.1|99000.1|98975.1|98984.4|98959.4|65
1656077780000|2022-06-24 13:36:20|98999.1|98974.1|99016.5|98991.5|99020.8|98995.8|98999.1|98974.1|60
1656077790000|2022-06-24 13:36:30|99016.7|98991.7|99048.1|99023.1|99051.9|99026.9|99005.4|98980.4|72
1656077800000|2022-06-24 13:36:40|99048.4|99023.4|99056.6|99031.6|99087|99062|99048.4|99023.4|72
1656077810000|2022-06-24 13:36:50|99056.8|99031.8|99059.9|99034.9|99060.5|99035.5|99044.9|99019.9|66
1656077820000|2022-06-24 13:37:00|99059.8|99034.8|99123|99073|99123|99073|99059.6|99034.6|71
1656077830000|2022-06-24 13:37:10|99106|99081|99093.3|99068.3|99106.9|99081.9|99088.8|99063.8|74
1656077840000|2022-06-24 13:37:20|99094.2|99069.2|99090.2|99065.2|99094.6|99069.6|99086.8|99061.8|69
1656077850000|2022-06-24 13:37:30|99090.1|99065.1|99087.7|99062.7|99121.8|99093.3|99082.5|99054.6|74
1656077860000|2022-06-24 13:37:40|99085.6|99060.6|99077|99052|99101.1|99065.7|99067.8|99042.8|72
1656077870000|2022-06-24 13:37:50|99074|99049|99078.4|99053.4|99084.1|99059.1|99073.8|99048.8|62
1656077880000|2022-06-24 13:38:00|99077.7|99052.7|99080.2|99055.2|99080.9|99055.9|99071.6|99046.6|63
1656077890000|2022-06-24 13:38:10|99079.2|99054.2|99094.6|99069.6|99111.6|99086.6|99079.2|99054.2|68
1656077900000|2022-06-24 13:38:20|99095.4|99070.4|99092.6|99067.6|99121|99096|99089.6|99064.6|76
1656077910000|2022-06-24 13:38:30|99092|99067|99202.9|99075.9|99202.9|99081.4|99089.6|99064.6|76
1656077920000|2022-06-24 13:38:40|99140.7|99090.7|99106.1|99081.1|99144.5|99110.3|99104.3|99074.5|77
1656077930000|2022-06-24 13:38:50|99144.8|99094.8|99127.3|99102.3|99144.8|99103.8|99105.3|99070.8|69
1656077940000|2022-06-24 13:39:00|99130.1|99105.1|99128.4|99103.4|99165.9|99134.4|99114.7|99089.7|71
1656077950000|2022-06-24 13:39:10|99127.7|99102.7|99114.1|99089.1|99127.8|99102.8|99109.4|99084.4|73
1656077960000|2022-06-24 13:39:20|99114.3|99089.3|99115.9|99090.9|99115.9|99090.9|99109.9|99084.9|59
1656077970000|2022-06-24 13:39:30|99116.2|99091.2|99123.6|99098.6|99123.7|99098.7|99116.2|99091.2|57
1656077980000|2022-06-24 13:39:40|99123.7|99098.7|99118.1|99093.1|99128|99103|99115.7|99090.7|57
1656077990000|2022-06-24 13:39:50|99116.7|99091.7|99103.7|99078.7|99148.8|99106.8|99100.4|99071.5|74
1656078000000|2022-06-24 13:40:00|99103.5|99078.5|99131.8|99106.8|99153.3|99112.4|99098.9|99073.9|74
1656078010000|2022-06-24 13:40:10|99129.5|99104.5|99126.9|99101.9|99132.1|99107.1|99120.1|99095.1|72
1656078020000|2022-06-24 13:40:20|99129.5|99104.5|99141.3|99116.3|99143.4|99118.4|99128.2|99103.2|77
1656078030000|2022-06-24 13:40:30|99141.1|99116.1|99123.9|99098.9|99141.1|99116.1|99123.9|99098.9|67
1656078040000|2022-06-24 13:40:40|99124.5|99099.5|99116.5|99091.5|99126.4|99101.4|99112.8|99087.8|73
1656078050000|2022-06-24 13:40:50|99116.2|99091.2|99116.8|99091.8|99149.6|99114.1|99116|99091|71
1656078060000|2022-06-24 13:41:00|99116.5|99091.5|99104.8|99079.8|99121.8|99093.4|99086|99061|73
1656078070000|2022-06-24 13:41:10|99105.4|99080.4|99092.5|99067.5|99106.2|99081.2|99089.3|99064.3|72
1656078080000|2022-06-24 13:41:20|99092.4|99067.4|99082.2|99057.2|99094.4|99069.4|99081.6|99056.6|61
1656078090000|2022-06-24 13:41:30|99082.7|99057.7|99060.9|99035.9|99085.8|99060.8|99060.9|99035.9|73
1656078100000|2022-06-24 13:41:40|99060.5|99035.5|99057.9|99032.9|99062.8|99037.8|99053|99028|70
1656078110000|2022-06-24 13:41:50|99059|99034|99030.9|99005.9|99059.2|99034.2|99018.4|98993.4|75
1656078120000|2022-06-24 13:42:00|99031.8|99006.8|99044.4|99019.4|99045.6|99020.6|99030.1|99005.1|71
1656078130000|2022-06-24 13:42:10|99042.5|99017.5|99060.9|99035.9|99069.4|99035.9|99035.9|99010.9|63
1656078140000|2022-06-24 13:42:20|99061.4|99036.4|99056.8|99031.8|99063.7|99038.7|99051.4|99026.4|69
1656078150000|2022-06-24 13:42:30|99056.9|99031.9|99051|99026|99061.2|99036.2|99051|99026|52
1656078160000|2022-06-24 13:42:40|99050.7|99025.7|99052.1|99027.1|99061|99031.8|99032.6|99007.6|70
1656078170000|2022-06-24 13:42:50|99051.7|99026.7|99067.4|99042.4|99076|99045.1|99046.1|99019.1|69
1656078180000|2022-06-24 13:43:00|99067.3|99042.3|99050.8|99025.8|99074.6|99042.3|99043.8|99017.5|75
1656078190000|2022-06-24 13:43:10|99049.2|99024.2|99038.6|99013.6|99049.6|99024.6|99034.2|99009.2|64
1656078200000|2022-06-24 13:43:20|99039|99014|99069.2|99044.2|99092.2|99051.6|99037.5|99012.5|75
1656078210000|2022-06-24 13:43:30|99069.3|99044.3|99054.6|99029.6|99103.5|99071.1|99054.3|99029.3|66
1656078220000|2022-06-24 13:43:40|99054.7|99029.7|99059.2|99034.2|99063|99038|99054|99029|69
1656078230000|2022-06-24 13:43:50|99059.6|99034.6|99046.9|99021.9|99059.6|99034.6|99046.7|99021.7|57
1656078240000|2022-06-24 13:44:00|99046.2|99021.2|99041.8|99016.8|99066|99021.2|99016.4|98991.4|70
1656078250000|2022-06-24 13:44:10|99042.1|99017.1|99060.6|99035.6|99066.2|99041.2|99042.1|99017.1|74
1656078260000|2022-06-24 13:44:20|99059.2|99034.2|99038.5|99013.5|99059.2|99034.2|99012.9|98987.9|64
1656078270000|2022-06-24 13:44:30|99040|99015|99036.4|99011.4|99041.4|99016.4|99033.2|99008.2|68
1656078280000|2022-06-24 13:44:40|99037.3|99012.3|99049.2|99024.2|99058.8|99033.8|99034.8|99009.8|70
1656078290000|2022-06-24 13:44:50|99048.8|99023.8|99053.2|99028.2|99074.5|99033.7|99045.9|99020.1|68
1656078300000|2022-06-24 13:45:00|99054.1|99029.1|99046.6|99021.6|99084.7|99034.7|99042.9|99008.2|75
1656078310000|2022-06-24 13:45:10|99045.9|99020.9|99037.1|99012.1|99045.9|99020.9|99036.5|99011.5|61
1656078320000|2022-06-24 13:45:20|99036.9|99011.9|99055.7|99005.7|99074.5|99036.2|99033.9|99005.7|65
1656078330000|2022-06-24 13:45:30|99056.3|99006.3|99040.4|99015.4|99082.4|99036.6|99038.4|99002.1|72
1656078340000|2022-06-24 13:45:40|99042.1|99017.1|99049.7|99024.7|99056.5|99031.5|99042.1|99017.1|65
1656078350000|2022-06-24 13:45:50|99051.3|99026.3|99053.3|99028.3|99080.1|99044.7|99042|99017|67
1656078360000|2022-06-24 13:46:00|99053.2|99028.2|99054.3|99029.3|99055.8|99030.8|99050.1|99025.1|47
1656078370000|2022-06-24 13:46:10|99057.7|99032.7|99043|99018|99075|99037.8|99041.4|99016.4|57
1656078380000|2022-06-24 13:46:20|99041.5|99016.5|99031.7|99006.7|99041.5|99016.5|99028.4|99003.4|59
1656078390000|2022-06-24 13:46:30|99026.7|99001.7|99020|98995|99031.3|99006.3|99013.9|98988.9|62
1656078400000|2022-06-24 13:46:40|99019.6|98994.6|99036.8|99011.8|99053.1|99015.6|99019.6|98994.6|62
1656078410000|2022-06-24 13:46:50|99036.5|99011.5|99034.8|99009.8|99039|99014|99030.6|99005.6|67
1656078420000|2022-06-24 13:47:00|99034.9|99009.9|99055.7|99030.7|99063.5|99032.9|99027.8|99002.8|78
1656078430000|2022-06-24 13:47:10|99055.3|99030.3|99079|99029|99079.5|99041.8|99044|99019|70
1656078440000|2022-06-24 13:47:20|99079.4|99029.4|99088.4|99063.4|99104.8|99068.6|99066.7|99028.6|74
1656078450000|2022-06-24 13:47:30|99089.4|99064.4|99079|99054|99114.6|99071.9|99067.5|99037.3|74
1656078460000|2022-06-24 13:47:40|99078.3|99053.3|99079.3|99054.3|99085.5|99054.6|99063.6|99035.5|66
1656078470000|2022-06-24 13:47:50|99079.4|99054.4|99072.2|99047.2|99079.8|99054.8|99067|99042|62
1656078480000|2022-06-24 13:48:00|99072.5|99047.5|99044.4|99019.4|99073.9|99048.9|99042.6|99017.6|71
1656078490000|2022-06-24 13:48:10|99044.8|99019.8|99038.9|99013.9|99063.6|99022.5|99028.2|99001.9|61
1656078500000|2022-06-24 13:48:20|99038.6|99013.6|99023.6|98998.6|99055.1|99013.7|99011.6|98986.6|74
1656078510000|2022-06-24 13:48:30|99027.4|99002.4|99014.9|98989.9|99027.4|99002.4|99014.3|98989.3|60
1656078520000|2022-06-24 13:48:40|99018.4|98993.4|99030.3|99005.3|99041.6|99011.8|99011.6|98984.7|76
1656078530000|2022-06-24 13:48:50|99030.1|99005.1|99028.9|99003.9|99058.9|99033.9|99027.1|99002.1|73
1656078540000|2022-06-24 13:49:00|99027.6|99002.6|99029.1|98979.1|99059.6|99005.8|99004.6|98931.6|71
1656078550000|2022-06-24 13:49:10|99032.8|98982.8|99006.2|98981.2|99032.8|98991.5|99005.1|98972.8|62
1656078560000|2022-06-24 13:49:20|99005.6|98980.6|99005.5|98980.5|99007|98982|98995.9|98970.9|68
1656078570000|2022-06-24 13:49:30|99006.1|98981.1|98997.2|98972.2|99007.4|98982.4|98994.8|98969.8|42
1656078580000|2022-06-24 13:49:40|99001.6|98976.6|99014.4|98964.4|99030.9|98999.7|98997.9|98964.4|70
1656078590000|2022-06-24 13:49:50|99013.7|98988.7|98984.2|98959.2|99013.7|98988.7|98982.2|98949.6|62
1656078600000|2022-06-24 13:50:00|98983.7|98958.7|98980.1|98955.1|98984.8|98959.8|98976.4|98951.4|67
1656078610000|2022-06-24 13:50:10|98979.4|98954.4|98984.7|98959.7|98985.9|98960.9|98976.9|98951.9|63
1656078620000|2022-06-24 13:50:20|98984.8|98959.8|98986.8|98961.8|98989.4|98964.4|98984.6|98959.6|58
1656078630000|2022-06-24 13:50:30|98983.7|98958.7|98960.7|98935.7|99008.6|98958.7|98955.4|98930.4|73
1656078640000|2022-06-24 13:50:40|98964.7|98939.7|98951.4|98926.4|98966.8|98941.8|98951|98926|64
1656078650000|2022-06-24 13:50:50|98951.5|98926.5|98977|98952|98989.5|98952|98951.1|98926.1|69
1656078660000|2022-06-24 13:51:00|98976.1|98951.1|98972.8|98947.8|98979.1|98954.1|98970.6|98945.6|62
1656078670000|2022-06-24 13:51:10|98973|98948|98963|98938|98973.8|98948.8|98963|98938|63
1656078680000|2022-06-24 13:51:20|98963.1|98938.1|98973.3|98948.3|98973.3|98948.3|98952.4|98927.4|74
1656078690000|2022-06-24 13:51:30|98973.8|98948.8|98965.7|98940.7|98973.9|98948.9|98959.9|98934.9|63
1656078700000|2022-06-24 13:51:40|98965.6|98940.6|98990.2|98965.2|98990.2|98965.2|98960.6|98935.6|58
1656078710000|2022-06-24 13:51:50|98992.6|98967.6|98973.5|98948.5|98998.7|98973.7|98973.5|98948.5|67
1656078720000|2022-06-24 13:52:00|98973.3|98948.3|98961.5|98936.5|98976|98951|98959.8|98934.8|70
1656078730000|2022-06-24 13:52:10|98962.3|98937.3|98946.7|98921.7|98962.3|98937.3|98945.8|98920.8|71
1656078740000|2022-06-24 13:52:20|98944.8|98919.8|98927.1|98902.1|98948.2|98923.2|98927.1|98902.1|73
1656078750000|2022-06-24 13:52:30|98927.2|98902.2|98932.7|98907.7|98936.7|98911.7|98927.2|98902.2|53
1656078760000|2022-06-24 13:52:40|98934.8|98909.8|98934.9|98909.9|98938.5|98913.5|98932.9|98907.9|56
1656078770000|2022-06-24 13:52:50|98935.5|98910.5|98931.7|98906.7|98943.2|98918.2|98930.4|98905.4|51
1656078780000|2022-06-24 13:53:00|98931.9|98906.9|98933|98908|98933.5|98908.5|98919.4|98894.4|64
1656078790000|2022-06-24 13:53:10|98934.2|98909.2|98960.2|98935.2|98960.2|98935.2|98925.6|98900.6|71
1656078800000|2022-06-24 13:53:20|98960.9|98935.9|98952.6|98927.6|98960.9|98935.9|98951.9|98926.9|61
1656078810000|2022-06-24 13:53:30|98953.6|98928.6|98938.3|98913.3|98953.9|98928.9|98931.2|98906.2|68
1656078820000|2022-06-24 13:53:40|98938.1|98913.1|98926.5|98901.5|98938.3|98913.3|98922.3|98897.3|68
1656078830000|2022-06-24 13:53:50|98926|98901|98932.2|98907.2|98935|98910|98924.1|98899.1|61
1656078840000|2022-06-24 13:54:00|98932.1|98907.1|98928|98903|98936.3|98911.3|98925.3|98900.3|69
1656078850000|2022-06-24 13:54:10|98928.2|98903.2|98939.3|98914.3|98939.3|98914.3|98921.5|98896.5|71
1656078860000|2022-06-24 13:54:20|98940.3|98915.3|98945.1|98920.1|98947.2|98922.2|98940.3|98915.3|60
1656078870000|2022-06-24 13:54:30|98947.6|98922.6|98937.5|98912.5|98948.6|98923.6|98934.5|98909.5|60
1656078880000|2022-06-24 13:54:40|98937.2|98912.2|98945.7|98920.7|98946.6|98921.6|98936.6|98911.6|50
1656078890000|2022-06-24 13:54:50|98946.4|98921.4|98949.3|98924.3|98950.3|98925.3|98941|98916|46
1656078900000|2022-06-24 13:55:00|98950.2|98925.2|98964.8|98939.8|98964.8|98939.8|98945.5|98920.5|64
1656078910000|2022-06-24 13:55:10|98965|98940|98977.5|98952.5|98981.7|98956.7|98962.5|98937.5|68
1656078920000|2022-06-24 13:55:20|98978.5|98953.5|98998.1|98973.1|98998.6|98973.6|98978.5|98953.5|66
1656078930000|2022-06-24 13:55:30|98998.2|98973.2|98994.1|98969.1|99003.4|98978.4|98989.8|98964.8|74
1656078940000|2022-06-24 13:55:40|98993.8|98968.8|98995|98970|99000|98975|98993.4|98968.4|68
1656078950000|2022-06-24 13:55:50|98995.3|98970.3|99011.2|98986.2|99037.9|99012.9|98995.3|98970.3|76
1656078960000|2022-06-24 13:56:00|99013.6|98988.6|99078.8|99028.8|99112.5|99044.5|99013.6|98986.8|76
1656078970000|2022-06-24 13:56:10|99077.4|99027.4|99079.7|99029.7|99097.4|99047.4|99052|99007.2|78
1656078980000|2022-06-24 13:56:20|99081.7|99031.7|99089.6|99039.6|99126.3|99049.8|99081.7|98993.5|73
1656078990000|2022-06-24 13:56:30|99088.1|99038.1|99112.8|99062.8|99133.6|99064.1|99082|99008.5|77
1656079000000|2022-06-24 13:56:40|99116.1|99066.1|99134|99084|99161|99085.6|99075.1|98997.5|77
1656079010000|2022-06-24 13:56:50|99133.5|99083.5|99150.8|99100.8|99194.9|99111.9|99125|99068.5|77
1656079020000|2022-06-24 13:57:00|99151.9|99101.9|99143.9|99093.9|99157.5|99107.5|99134.9|99084.9|71
1656079030000|2022-06-24 13:57:10|99148.4|99098.4|99121.5|99071.5|99150.3|99100.3|99111|99061|74
1656079040000|2022-06-24 13:57:20|99124.5|99074.5|99108.7|99083.7|99160.9|99097.4|99098.6|99033.2|76
1656079050000|2022-06-24 13:57:30|99108.4|99083.4|99120.4|99070.4|99129.7|99083.4|99108.4|99058.9|70
1656079060000|2022-06-24 13:57:40|99115.4|99065.4|99099.4|99074.4|99123|99089.4|99099.4|99062.5|52
1656079070000|2022-06-24 13:57:50|99099.1|99074.1|99122.4|99072.4|99122.4|99076.4|99095.1|99054|59
1656079080000|2022-06-24 13:58:00|99119.8|99069.8|99130.4|99105.4|99137.8|99105.4|99101.6|99063.7|72
1656079090000|2022-06-24 13:58:10|99128.2|99103.2|99149.3|99099.3|99149.3|99106.7|99125.8|99079.5|64
1656079100000|2022-06-24 13:58:20|99148.8|99098.8|99144.8|99119.8|99167.3|99130.1|99136.4|99091.7|70
1656079110000|2022-06-24 13:58:30|99144.6|99119.6|99138|99113|99157.7|99120|99131.7|99085.2|71
1656079120000|2022-06-24 13:58:40|99151.5|99101.5|99140.3|99090.3|99157.7|99121.6|99134.1|99085.7|62
1656079130000|2022-06-24 13:58:50|99142|99092|99149.7|99099.7|99149.7|99106.2|99127.8|99086|55
1656079140000|2022-06-24 13:59:00|99149.6|99099.6|99160|99110|99161.4|99111.4|99145.5|99095.5|63
1656079150000|2022-06-24 13:59:10|99160.4|99110.4|99162.4|99112.4|99164.5|99114.5|99158.5|99108.5|64
1656079160000|2022-06-24 13:59:20|99156.5|99106.5|99141.1|99116.1|99161.1|99124.9|99131.4|99084.7|78
1656079170000|2022-06-24 13:59:30|99139.2|99114.2|99138.6|99113.6|99159.8|99119|99134.2|99090.9|72
1656079180000|2022-06-24 13:59:40|99136|99111|99112|99062|99160.3|99111|99111.7|99061.7|75
1656079190000|2022-06-24 13:59:50|99117.5|99067.5|99114.7|99064.7|99142|99115.3|99113.9|99063.9|68
1656079200000|2022-06-24 14:00:00|99113.5|99063.5|98994.3|98836.1|99133|99063.5|98965|98791.6|79
1656079210000|2022-06-24 14:00:10|98988.9|98831|98997.3|98845.6|99008.3|98890|98938.9|98821.2|79
1656079220000|2022-06-24 14:00:20|98995.7|98846.3|98996.1|98862.2|99012.2|98896.7|98946.6|98840.5|80
1656079230000|2022-06-24 14:00:30|98993|98862.9|99001|98858.9|99020.4|98909.6|98949.5|98839.8|80
1656079240000|2022-06-24 14:00:40|98992.8|98859.8|99005.5|98870.9|99019.4|98912.9|98962.9|98844.9|79
1656079250000|2022-06-24 14:00:50|99015.1|98881.7|98957.2|98831.3|99021.3|98904.9|98916.8|98826.5|80
1656079260000|2022-06-24 14:01:00|98921.5|98871.5|98972.8|98799.3|99023.7|98871.5|98847.6|98797.6|79
1656079270000|2022-06-24 14:01:10|98968.3|98803|99067.2|98867.2|99079.8|98913|98942.3|98803|77
1656079280000|2022-06-24 14:01:20|99039.1|98839.1|98926.5|98788|99104.5|98914.9|98911.4|98718.5|79
1656079290000|2022-06-24 14:01:30|98936|98755.6|98894|98756.1|98953.3|98795.3|98833.6|98729.3|75
1656079300000|2022-06-24 14:01:40|98892.2|98756.8|98823.4|98773.4|99030.3|98861.9|98818.7|98731|80
1656079310000|2022-06-24 14:01:50|98827|98777|98925.2|98725.2|98925.2|98804.7|98827|98707.8|79
1656079320000|2022-06-24 14:02:00|98914.3|98723.4|98855.3|98671.4|98928.1|98728.1|98824.3|98666.9|79
1656079330000|2022-06-24 14:02:10|98861.9|98676.3|98839.7|98689.9|98881.4|98695|98810.2|98651.6|78
1656079340000|2022-06-24 14:02:20|98838.8|98686.1|98736.2|98686.2|98860.2|98734|98736.2|98659.5|78
1656079350000|2022-06-24 14:02:30|98739.6|98689.6|98733.3|98683.3|98778|98691.3|98717.1|98631.7|74
1656079360000|2022-06-24 14:02:40|98734.9|98684.9|98753.4|98703.4|98787.3|98703.4|98732.2|98650.5|77
1656079370000|2022-06-24 14:02:50|98753.3|98703.3|98723.8|98673.8|98755.4|98705.4|98715.6|98665.6|74
1656079380000|2022-06-24 14:03:00|98723.5|98673.5|98656.1|98606.1|98743.4|98693.4|98656.1|98538|79
1656079390000|2022-06-24 14:03:10|98703.5|98563|98713.1|98571.1|98731.2|98594.8|98644.5|98546.5|80
1656079400000|2022-06-24 14:03:20|98716.3|98563.4|98670.6|98620.6|98734.9|98620.6|98662|98555.7|78
1656079410000|2022-06-24 14:03:30|98666|98616|98661.3|98611.3|98714|98637.1|98655.6|98589|77
1656079420000|2022-06-24 14:03:40|98660.2|98610.2|98671.6|98621.6|98724.4|98642.4|98655.9|98575.5|77
1656079430000|2022-06-24 14:03:50|98669.1|98619.1|98708.3|98658.3|98708.3|98658.3|98661.4|98611.4|77
1656079440000|2022-06-24 14:04:00|98712.3|98662.3|98732.6|98682.6|98735.2|98685.2|98702.3|98652.3|76
1656079450000|2022-06-24 14:04:10|98732.8|98682.8|98754.3|98704.3|98755.4|98705.4|98719.3|98669.3|78
1656079460000|2022-06-24 14:04:20|98750.8|98700.8|98746.8|98696.8|98758.2|98708.2|98729.6|98679.6|79
1656079470000|2022-06-24 14:04:30|98743.8|98693.8|98702.2|98652.2|98743.8|98693.8|98702.2|98652.2|78
1656079480000|2022-06-24 14:04:40|98705.4|98655.4|98711.8|98661.8|98719.1|98669.1|98697.7|98647.7|76
1656079490000|2022-06-24 14:04:50|98717.4|98667.4|98740.2|98690.2|98749.5|98699.5|98706.6|98656.6|76
1656079500000|2022-06-24 14:05:00|98749.8|98699.8|98753.1|98703.1|98766.8|98716.8|98744.1|98694.1|78
1656079510000|2022-06-24 14:05:10|98752.6|98702.6|98738.3|98688.3|98762.8|98712.8|98735|98685|76
1656079520000|2022-06-24 14:05:20|98737.4|98687.4|98693.2|98668.2|98738.1|98688.1|98688.4|98659.2|79
1656079530000|2022-06-24 14:05:30|98695.2|98645.2|98683.6|98633.6|98706.2|98681.2|98674.1|98624.1|79
1656079540000|2022-06-24 14:05:40|98686.7|98636.7|98727.6|98677.6|98729.3|98679.3|98682.5|98632.5|70
1656079550000|2022-06-24 14:05:50|98727.7|98677.7|98721.4|98671.4|98728|98678|98692.7|98642.7|66
1656079560000|2022-06-24 14:06:00|98722|98672|98736.5|98686.5|98743.5|98693.5|98719.4|98669.4|76
1656079570000|2022-06-24 14:06:10|98732.9|98682.9|98763.9|98713.9|98763.9|98713.9|98727.1|98677.1|75
1656079580000|2022-06-24 14:06:20|98765.8|98715.8|98765.4|98715.4|98774.6|98724.6|98748.7|98698.7|72
1656079590000|2022-06-24 14:06:30|98764.7|98714.7|98816.7|98766.7|98829|98779|98764.4|98714.4|79
1656079600000|2022-06-24 14:06:40|98814.6|98764.6|98774|98724|98829.2|98779.2|98774|98724|76
1656079610000|2022-06-24 14:06:50|98776.3|98726.3|98749.2|98699.2|98788|98743.4|98736.1|98698.4|79
1656079620000|2022-06-24 14:07:00|98747.2|98697.2|98721.3|98696.3|98762.8|98713.3|98714.4|98676.1|74
1656079630000|2022-06-24 14:07:10|98724.9|98699.9|98726.4|98701.4|98730.7|98705.7|98711.8|98686.8|73
1656079640000|2022-06-24 14:07:20|98729.2|98704.2|98764.8|98714.8|98764.8|98726.9|98718.6|98693.6|74
1656079650000|2022-06-24 14:07:30|98766.4|98716.4|98772.7|98722.7|98775|98729.7|98732.4|98707.4|67
1656079660000|2022-06-24 14:07:40|98772.8|98722.8|98756|98731|98782.4|98744.3|98753.6|98722.7|66
1656079670000|2022-06-24 14:07:50|98755.5|98730.5|98775.2|98750.2|98776.2|98751.2|98755|98730|71
1656079680000|2022-06-24 14:08:00|98774.9|98749.9|98754.8|98729.8|98774.9|98749.9|98752.8|98727.8|78
1656079690000|2022-06-24 14:08:10|98751.4|98726.4|98767.1|98742.1|98777|98752|98751.4|98726.4|75
1656079700000|2022-06-24 14:08:20|98767|98742|98777.4|98752.4|98781.8|98756.8|98762.2|98737.2|75
1656079710000|2022-06-24 14:08:30|98779.3|98754.3|98775.5|98750.5|98788.3|98763.3|98775|98750|75
1656079720000|2022-06-24 14:08:40|98776|98751|98754|98729|98777.7|98752.7|98753.6|98728.6|75
1656079730000|2022-06-24 14:08:50|98752.4|98727.4|98723.4|98673.4|98752.4|98727.4|98689.7|98650.3|78
1656079740000|2022-06-24 14:09:00|98722.5|98672.5|98695.7|98645.7|98724.2|98685.6|98684.7|98634.7|77
1656079750000|2022-06-24 14:09:10|98695.6|98645.6|98687.7|98637.7|98716.3|98666.3|98674.8|98635.1|79
1656079760000|2022-06-24 14:09:20|98688.3|98638.3|98703.7|98653.7|98716.6|98674.9|98678.5|98636.2|78
1656079770000|2022-06-24 14:09:30|98702.9|98652.9|98698.1|98648.1|98711.1|98661.1|98693.2|98643.2|70
1656079780000|2022-06-24 14:09:40|98698.8|98648.8|98684.1|98634.1|98703.3|98653.3|98684.1|98634.1|69
1656079790000|2022-06-24 14:09:50|98683.3|98633.3|98678|98628|98686.3|98636.3|98669.9|98619.9|71
1656079800000|2022-06-24 14:10:00|98679.9|98629.9|98709.8|98659.8|98709.8|98659.8|98679.9|98629.9|67
1656079810000|2022-06-24 14:10:10|98708.3|98658.3|98684.5|98634.5|98712.9|98668|98683.3|98633.3|74
1656079820000|2022-06-24 14:10:20|98684.8|98634.8|98709.9|98659.9|98710.7|98660.7|98683.2|98633.2|73
1656079830000|2022-06-24 14:10:30|98709.6|98659.6|98686.5|98636.5|98712.4|98674.9|98682.7|98634.6|70
1656079840000|2022-06-24 14:10:40|98686.3|98636.3|98663.3|98638.3|98687.8|98651|98659.4|98618.1|74
1656079850000|2022-06-24 14:10:50|98660.6|98635.6|98644.7|98619.7|98675.3|98635.6|98644.7|98603.4|72
1656079860000|2022-06-24 14:11:00|98645.2|98620.2|98691.2|98641.2|98719.5|98669.5|98645.2|98612.9|73
1656079870000|2022-06-24 14:11:10|98695.5|98645.5|98673.2|98623.2|98699.4|98651|98660.2|98623.2|75
1656079880000|2022-06-24 14:11:20|98675.9|98625.9|98688.4|98663.4|98705.5|98668|98675.6|98625.9|72
1656079890000|2022-06-24 14:11:30|98688.6|98663.6|98674.3|98649.3|98697.9|98665.4|98669.9|98636|69
1656079900000|2022-06-24 14:11:40|98676|98651|98672.5|98647.5|98696.3|98667|98667.5|98631.6|70
1656079910000|2022-06-24 14:11:50|98677.2|98652.2|98666.6|98641.6|98689.5|98664.5|98663.7|98638.7|71
1656079920000|2022-06-24 14:12:00|98666.8|98641.8|98704.1|98654.1|98871.6|98671.6|98666.4|98622.4|75
1656079930000|2022-06-24 14:12:10|98699|98649|98683|98633|98700.2|98650.2|98680.7|98630.7|70
1656079940000|2022-06-24 14:12:20|98682.4|98632.4|98641|98616|98695.2|98645.2|98641|98599.6|73
1656079950000|2022-06-24 14:12:30|98639.1|98614.1|98684.2|98634.2|98684.2|98650.7|98638.1|98613.1|73
1656079960000|2022-06-24 14:12:40|98685.8|98635.8|98687.8|98637.8|98700.6|98652.6|98659.3|98632.9|75
1656079970000|2022-06-24 14:12:50|98687.1|98637.1|98621|98596|98687.2|98637.2|98618|98593|75
1656079980000|2022-06-24 14:13:00|98620.8|98595.8|98632.4|98607.4|98634.8|98609.8|98606.5|98581.5|80
1656079990000|2022-06-24 14:13:10|98628.5|98603.5|98621.9|98596.9|98629.4|98604.4|98607.1|98582.1|74
1656080000000|2022-06-24 14:13:20|98622|98597|98640.8|98615.8|98645.1|98620.1|98621.6|98596.6|74
1656080010000|2022-06-24 14:13:30|98641.3|98616.3|98661.6|98636.6|98669.6|98644.6|98641.3|98616.3|70
1656080020000|2022-06-24 14:13:40|98663.3|98638.3|98647.1|98622.1|98664.6|98639.6|98644.8|98619.8|74
1656080030000|2022-06-24 14:13:50|98648.7|98623.7|98715|98690|98759.4|98709.4|98648.7|98623.7|76
1656080040000|2022-06-24 14:14:00|98716.3|98691.3|98708.2|98683.2|98718.9|98693.9|98695.6|98670.6|76
1656080050000|2022-06-24 14:14:10|98707.3|98682.3|98700.4|98675.4|98708.1|98683.1|98691.5|98666.5|72
1656080060000|2022-06-24 14:14:20|98701.3|98676.3|98714|98689|98901.8|98734.7|98696.3|98671.3|79
1656080070000|2022-06-24 14:14:30|98716.6|98691.6|98708.7|98683.7|98717.5|98692.5|98706.9|98681.9|75
1656080080000|2022-06-24 14:14:40|98708.2|98683.2|98707.4|98682.4|98719.5|98694.5|98706.7|98681.7|73
1656080090000|2022-06-24 14:14:50|98708.2|98683.2|98715.4|98690.4|98720.8|98695.8|98704.4|98679.4|70
1656080100000|2022-06-24 14:15:00|98714.8|98689.8|98713.5|98688.5|98730.5|98696.5|98705.9|98678.1|76
1656080110000|2022-06-24 14:15:10|98713.6|98688.6|98716.5|98691.5|98723.6|98698.6|98706.8|98681.8|71
1656080120000|2022-06-24 14:15:20|98716.2|98691.2|98708|98683|98720.5|98695.5|98706.5|98681.5|68
1656080130000|2022-06-24 14:15:30|98702.9|98677.9|98700.6|98675.6|98709.6|98684.6|98692.3|98667.3|74
1656080140000|2022-06-24 14:15:40|98717.1|98692.1|98706.3|98681.3|98723|98698|98696.6|98671.6|73
1656080150000|2022-06-24 14:15:50|98706.1|98681.1|98664|98639|98714.5|98681.1|98663.6|98638.6|76
1656080160000|2022-06-24 14:16:00|98661.8|98636.8|98677.6|98627.6|98701.4|98637.6|98617.7|98570.1|74
1656080170000|2022-06-24 14:16:10|98675.3|98625.3|98669.8|98619.8|98681.2|98631.2|98635.2|98601.3|74
1656080180000|2022-06-24 14:16:20|98676.7|98626.7|98657.1|98632.1|98683.2|98644.1|98656.8|98618.1|75
1656080190000|2022-06-24 14:16:30|98656.7|98631.7|98702.1|98652.1|98727.7|98667.1|98653.2|98602.3|77
1656080200000|2022-06-24 14:16:40|98697.2|98647.2|98711.3|98661.3|98713.4|98663.4|98697.2|98647.2|73
1656080210000|2022-06-24 14:16:50|98709.6|98659.6|98728.7|98678.7|98729.7|98679.7|98702.4|98652.4|74
1656080220000|2022-06-24 14:17:00|98718.1|98693.1|98753.8|98703.8|98760.7|98710.7|98711.8|98676.3|76
1656080230000|2022-06-24 14:17:10|98753.6|98703.6|98726.9|98701.9|98753.6|98708.8|98726.6|98687.8|73
1656080240000|2022-06-24 14:17:20|98727.2|98702.2|98731|98706|98746.7|98709.4|98724.2|98689.7|72
1656080250000|2022-06-24 14:17:30|98731.8|98706.8|98725.9|98700.9|98737.6|98707.2|98719.6|98682.2|70
1656080260000|2022-06-24 14:17:40|98724.4|98699.4|98737.4|98712.4|98744.8|98714|98721.8|98690.6|74
1656080270000|2022-06-24 14:17:50|98735.9|98710.9|98755|98730|98755|98730|98725.5|98700.5|73
1656080280000|2022-06-24 14:18:00|98751.7|98726.7|98760.8|98735.8|98780.8|98755.8|98750|98725|74
1656080290000|2022-06-24 14:18:10|98760.9|98735.9|98752.5|98727.5|98772.1|98747.1|98750.9|98725.9|70
1656080300000|2022-06-24 14:18:20|98753.3|98728.3|98747.9|98722.9|98756.1|98731.1|98743.4|98718.4|72
1656080310000|2022-06-24 14:18:30|98745.1|98720.1|98747|98722|98752.4|98727.4|98733.1|98708.1|71
1656080320000|2022-06-24 14:18:40|98746.8|98721.8|98756.9|98731.9|98760.1|98735.1|98746.8|98721.8|69
1656080330000|2022-06-24 14:18:50|98756.4|98731.4|98733.4|98708.4|98758.9|98733.9|98733.4|98708.4|68
1656080340000|2022-06-24 14:19:00|98732.9|98707.9|98729.2|98704.2|98733.7|98708.7|98720.7|98695.7|70
1656080350000|2022-06-24 14:19:10|98729.1|98704.1|98728.8|98703.8|98739.6|98714.6|98723.4|98698.4|75
1656080360000|2022-06-24 14:19:20|98730|98705|98732.9|98707.9|98732.9|98707.9|98721.9|98696.9|72
1656080370000|2022-06-24 14:19:30|98732.1|98707.1|98720.4|98695.4|98738.9|98713.9|98715.8|98690.8|72
1656080380000|2022-06-24 14:19:40|98720.3|98695.3|98700.2|98675.2|98724.6|98699.6|98699|98674|72
1656080390000|2022-06-24 14:19:50|98700.4|98675.4|98696.5|98671.5|98703.4|98678.4|98693|98668|65
1656080400000|2022-06-24 14:20:00|98695.2|98670.2|98690.4|98665.4|98698.7|98673.7|98682.1|98657.1|64
1656080410000|2022-06-24 14:20:10|98690.1|98665.1|98705.4|98680.4|98706|98681|98689.6|98664.6|71
1656080420000|2022-06-24 14:20:20|98704.8|98679.8|98691.4|98666.4|98705.5|98680.5|98686.6|98661.6|77
1656080430000|2022-06-24 14:20:30|98695|98670|98698.6|98673.6|98701.8|98676.8|98690.4|98665.4|70
1656080440000|2022-06-24 14:20:40|98696.3|98671.3|98688.4|98663.4|98703.3|98678|98686.9|98653.3|74
1656080450000|2022-06-24 14:20:50|98683.1|98658.1|98686.4|98661.4|98690.4|98665.4|98673.3|98637.2|71
1656080460000|2022-06-24 14:21:00|98686.3|98661.3|98710.7|98660.7|98750.2|98689.3|98681.2|98616.9|72
1656080470000|2022-06-24 14:21:10|98710.2|98660.2|98692.1|98667.1|98717.6|98670.2|98692.1|98648.5|69
1656080480000|2022-06-24 14:21:20|98690.1|98665.1|98693.9|98668.9|98725.6|98694.8|98689.2|98664.2|73
1656080490000|2022-06-24 14:21:30|98695.5|98670.5|98711.5|98661.5|98713.3|98676.7|98688|98649|69
1656080500000|2022-06-24 14:21:40|98710.5|98660.5|98666|98641|98710.5|98660.5|98666|98638.5|76
1656080510000|2022-06-24 14:21:50|98666.5|98641.5|98646.5|98621.5|98667.1|98642.1|98645.6|98620.6|75
1656080520000|2022-06-24 14:22:00|98646.4|98621.4|98654.8|98629.8|98659.8|98634.8|98642.5|98617.5|73
1656080530000|2022-06-24 14:22:10|98655.1|98630.1|98660.6|98635.6|98672.4|98647.4|98655.1|98630.1|71
1656080540000|2022-06-24 14:22:20|98660.7|98635.7|98664.7|98639.7|98666.4|98641.4|98658|98633|73
1656080550000|2022-06-24 14:22:30|98664.4|98639.4|98666.7|98641.7|98681.8|98656.8|98658.4|98633.4|73
1656080560000|2022-06-24 14:22:40|98666|98641|98685.1|98660.1|98698.4|98660.1|98663.5|98638.5|70
1656080570000|2022-06-24 14:22:50|98698.9|98648.9|98658.3|98633.3|98698.9|98664.2|98657.7|98632.7|72
1656080580000|2022-06-24 14:23:00|98658.6|98633.6|98665.2|98640.2|98665.2|98640.2|98651.8|98626.8|69
1656080590000|2022-06-24 14:23:10|98664.6|98639.6|98683.6|98658.6|98714.4|98674.7|98663.8|98638.8|70
1656080600000|2022-06-24 14:23:20|98683.4|98658.4|98669.8|98644.8|98683.9|98658.9|98669.8|98644.8|73
1656080610000|2022-06-24 14:23:30|98668.6|98643.6|98660.8|98635.8|98669.3|98644.3|98659.8|98634.8|67
1656080620000|2022-06-24 14:23:40|98661.3|98636.3|98650.9|98625.9|98662.1|98637.1|98650.9|98625.9|64
1656080630000|2022-06-24 14:23:50|98651.8|98626.8|98636.1|98611.1|98652.2|98627.2|98633.6|98608.6|69
1656080640000|2022-06-24 14:24:00|98636|98611|98634.6|98609.6|98638.9|98613.9|98633.8|98608.8|66
1656080650000|2022-06-24 14:24:10|98634.8|98609.8|98643.9|98618.9|98647|98622|98634.8|98609.8|71
1656080660000|2022-06-24 14:24:20|98644|98619|98636.9|98611.9|98656.1|98631.1|98636.7|98611.7|72
1656080670000|2022-06-24 14:24:30|98637.6|98612.6|98650.6|98625.6|98650.6|98625.6|98632.5|98607.5|62
1656080680000|2022-06-24 14:24:40|98650.1|98625.1|98644|98619|98651.7|98626.7|98639.5|98614.5|72
1656080690000|2022-06-24 14:24:50|98644.8|98619.8|98638.3|98613.3|98648|98623|98636.3|98611.3|62
1656080700000|2022-06-24 14:25:00|98637.1|98612.1|98644.3|98619.3|98651.1|98626.1|98637.1|98612.1|63
1656080710000|2022-06-24 14:25:10|98644.5|98619.5|98617.7|98592.7|98644.9|98619.9|98617.7|98592.7|64
1656080720000|2022-06-24 14:25:20|98618.5|98593.5|98595.9|98570.9|98618.5|98593.5|98590.1|98565.1|60
1656080730000|2022-06-24 14:25:30|98594.6|98569.6|98621.1|98596.1|98624|98599|98594.6|98569.6|70
1656080740000|2022-06-24 14:25:40|98623.5|98598.5|98622.5|98597.5|98623.6|98598.6|98615.9|98590.9|69
1656080750000|2022-06-24 14:25:50|98623.4|98598.4|98611.5|98586.5|98623.7|98598.7|98610.4|98585.4|68
1656080760000|2022-06-24 14:26:00|98611.6|98586.6|98619.6|98594.6|98619.6|98594.6|98606.1|98581.1|60
1656080770000|2022-06-24 14:26:10|98617.3|98592.3|98616.7|98591.7|98622.7|98597.7|98616.4|98591.4|59
1656080780000|2022-06-24 14:26:20|98617.2|98592.2|98606.9|98581.9|98620.4|98595.4|98606.2|98581.2|64
1656080790000|2022-06-24 14:26:30|98606.6|98581.6|98620.2|98595.2|98622.1|98597.1|98606.3|98581.3|70
1656080800000|2022-06-24 14:26:40|98620.5|98595.5|98636.9|98611.9|98640.1|98615.1|98618.4|98593.4|74
1656080810000|2022-06-24 14:26:50|98638|98613|98644.3|98619.3|98646.3|98621.3|98633.9|98608.9|64
1656080820000|2022-06-24 14:27:00|98644.2|98619.2|98645.6|98620.6|98653.7|98628.7|98643.3|98618.3|73
1656080830000|2022-06-24 14:27:10|98645.5|98620.5|98657.7|98632.7|98659.5|98634.5|98645|98620|64
1656080840000|2022-06-24 14:27:20|98659.6|98634.6|98674.5|98649.5|98676.1|98651.1|98659|98634|70
1656080850000|2022-06-24 14:27:30|98674.1|98649.1|98669.1|98644.1|98675.3|98650.3|98663.6|98638.6|67
1656080860000|2022-06-24 14:27:40|98669.5|98644.5|98659.1|98634.1|98670.3|98645.3|98657.8|98632.8|66
1656080870000|2022-06-24 14:27:50|98658.4|98633.4|98649.1|98624.1|98664.4|98639.4|98648|98623|66
1656080880000|2022-06-24 14:28:00|98647.4|98622.4|98642|98617|98647.4|98622.4|98634.2|98609.2|67
1656080890000|2022-06-24 14:28:10|98642.7|98617.7|98631|98606|98642.7|98617.7|98630.8|98605.8|71
1656080900000|2022-06-24 14:28:20|98631.4|98606.4|98616|98591|98631.4|98606.4|98616|98591|72
1656080910000|2022-06-24 14:28:30|98615.6|98590.6|98602.9|98577.9|98616.9|98591.9|98599.6|98574.6|65
1656080920000|2022-06-24 14:28:40|98605|98580|98590.8|98565.8|98610.7|98585.7|98585|98560|64
1656080930000|2022-06-24 14:28:50|98590.1|98565.1|98591.4|98566.4|98592.8|98567.8|98586.3|98561.3|67
1656080940000|2022-06-24 14:29:00|98592.2|98567.2|98588.4|98563.4|98592.3|98567.3|98586.5|98561.5|64
1656080950000|2022-06-24 14:29:10|98589|98564|98577.2|98552.2|98591.8|98566.8|98577.1|98552.1|61
1656080960000|2022-06-24 14:29:20|98577.4|98552.4|98578|98553|98579.7|98554.7|98575.1|98550.1|58
1656080970000|2022-06-24 14:29:30|98577.1|98552.1|98574.6|98549.6|98577.2|98552.2|98573.9|98548.9|65
1656080980000|2022-06-24 14:29:40|98575.7|98550.7|98555.9|98530.9|98576.5|98551.5|98554.6|98529.6|67
1656080990000|2022-06-24 14:29:50|98555.5|98530.5|98563.2|98538.2|98569|98544|98553.4|98528.4|74
1656081000000|2022-06-24 14:30:00|98563.5|98538.5|98580.5|98555.5|98586.4|98561.4|98553.1|98528.1|69
1656081010000|2022-06-24 14:30:10|98580.4|98555.4|98583.3|98558.3|98590.4|98565.4|98570.2|98545.2|74
1656081020000|2022-06-24 14:30:20|98583.2|98558.2|98575.8|98550.8|98586.5|98561.5|98575.1|98550.1|69
1656081030000|2022-06-24 14:30:30|98573|98548|98566.7|98541.7|98573.2|98548.2|98565.9|98540.9|62
1656081040000|2022-06-24 14:30:40|98566.9|98541.9|98571.8|98546.8|98572.3|98547.3|98553.4|98528.4|66
1656081050000|2022-06-24 14:30:50|98576.4|98551.4|98579.7|98554.7|98608.1|98573.5|98561.5|98529.6|75
1656081060000|2022-06-24 14:31:00|98578.5|98553.5|98607.6|98582.6|98626.4|98583.8|98575.7|98550.7|78
1656081070000|2022-06-24 14:31:10|98607|98582|98602.4|98577.4|98621.7|98592.5|98602.4|98571.7|73
1656081080000|2022-06-24 14:31:20|98603.9|98578.9|98588.6|98563.6|98629.1|98585.3|98586.1|98561.1|76
1656081090000|2022-06-24 14:31:30|98588|98563|98604|98579|98624.4|98580.2|98586.7|98556.1|72
1656081100000|2022-06-24 14:31:40|98603.6|98578.6|98604.2|98579.2|98605.8|98580.8|98595.5|98570.5|71
1656081110000|2022-06-24 14:31:50|98603|98578|98598.3|98573.3|98604|98579|98595.1|98570.1|66
1656081120000|2022-06-24 14:32:00|98599.9|98574.9|98599.6|98574.6|98606.4|98581.4|98595.8|98570.8|71
1656081130000|2022-06-24 14:32:10|98599.2|98574.2|98643.1|98618.1|98679.3|98629.3|98595.6|98570.6|73
1656081140000|2022-06-24 14:32:20|98644.9|98619.9|98658.7|98633.7|98680.1|98652.5|98641.6|98616.2|73
1656081150000|2022-06-24 14:32:30|98661.3|98636.3|98658.8|98633.8|98669.3|98644.3|98651.8|98626.8|75
1656081160000|2022-06-24 14:32:40|98656.8|98631.8|98662.1|98637.1|98671.6|98640.5|98642.7|98617.7|73
1656081170000|2022-06-24 14:32:50|98662.7|98637.7|98660.4|98635.4|98700.3|98650.3|98654.1|98624.5|71
1656081180000|2022-06-24 14:33:00|98662|98637|98649.4|98624.4|98662|98637|98646.9|98621.9|67
1656081190000|2022-06-24 14:33:10|98650.1|98625.1|98651.1|98626.1|98653.5|98628.5|98648.7|98623.7|57
1656081200000|2022-06-24 14:33:20|98651|98626|98641.3|98616.3|98651.1|98626.1|98637.5|98612.5|73
1656081210000|2022-06-24 14:33:30|98641.7|98616.7|98629.3|98604.3|98654.9|98621.1|98619.2|98593.3|67
1656081220000|2022-06-24 14:33:40|98625|98600|98613.9|98588.9|98635.7|98601|98606.9|98581.9|75
1656081230000|2022-06-24 14:33:50|98613.8|98588.8|98614.4|98589.4|98615.8|98590.8|98612.4|98587.4|66
1656081240000|2022-06-24 14:34:00|98614.8|98589.8|98624|98599|98626.9|98601.9|98613.7|98588.7|70
1656081250000|2022-06-24 14:34:10|98623.9|98598.9|98633.3|98608.3|98663.4|98638.4|98623.2|98596.9|76
1656081260000|2022-06-24 14:34:20|98632.8|98607.8|98648|98623|98671|98635.7|98625.4|98600.4|73
1656081270000|2022-06-24 14:34:30|98648.3|98623.3|98648.8|98623.8|98652.8|98627.8|98641.9|98616.9|70
1656081280000|2022-06-24 14:34:40|98649.1|98624.1|98660.4|98635.4|98680.2|98643.7|98642.9|98617.9|74
1656081290000|2022-06-24 14:34:50|98659.2|98634.2|98665.8|98640.8|98665.8|98640.8|98657|98632|68
1656081300000|2022-06-24 14:35:00|98665.2|98640.2|98659.5|98634.5|98665.4|98640.4|98652.9|98627.9|70
1656081310000|2022-06-24 14:35:10|98659.8|98634.8|98686|98661|98703.3|98664.3|98659.8|98634.8|73
1656081320000|2022-06-24 14:35:20|98686.2|98661.2|98657.5|98632.5|98686.8|98661.8|98652.5|98627.5|74
1656081330000|2022-06-24 14:35:30|98657.7|98632.7|98674.2|98649.2|98674.8|98649.8|98656|98631|68
1656081340000|2022-06-24 14:35:40|98672.8|98647.8|98668.3|98643.3|98672.8|98647.8|98663.4|98638.4|71
1656081350000|2022-06-24 14:35:50|98669.9|98644.9|98710.7|98685.7|98730.8|98691.2|98669.9|98644.9|73
1656081360000|2022-06-24 14:36:00|98706.5|98681.5|98692.9|98667.9|98718.5|98681.5|98687.3|98646.9|77
1656081370000|2022-06-24 14:36:10|98689.3|98664.3|98701.2|98676.2|98703.6|98678.6|98689.3|98653|72
1656081380000|2022-06-24 14:36:20|98699.8|98674.8|98682.1|98657.1|98705.1|98680.1|98682.1|98657.1|78
1656081390000|2022-06-24 14:36:30|98684.5|98659.5|98693.9|98668.9|98709.9|98681.4|98684.5|98653.5|69
1656081400000|2022-06-24 14:36:40|98693.6|98668.6|98692|98667|98693.8|98668.8|98688.5|98663.5|53
1656081410000|2022-06-24 14:36:50|98691.9|98666.9|98727|98702|98727|98702|98691.9|98666.9|69
1656081420000|2022-06-24 14:37:00|98726.8|98701.8|98769|98719|98873.4|98759.9|98726.5|98680.8|77
1656081430000|2022-06-24 14:37:10|98777|98727|98753.9|98728.9|98796|98746|98752.4|98709.1|77
1656081440000|2022-06-24 14:37:20|98753.8|98728.8|98787.4|98737.4|98787.5|98753.1|98750.3|98716.4|71
1656081450000|2022-06-24 14:37:30|98775.6|98750.6|98770.2|98745.2|98784.6|98759.6|98768.2|98743.2|72
1656081460000|2022-06-24 14:37:40|98769.8|98744.8|98751.1|98726.1|98770.9|98745.9|98746.5|98721.5|73
1656081470000|2022-06-24 14:37:50|98745.2|98720.2|98721.9|98696.9|98746.5|98721.5|98720.8|98695.8|77
1656081480000|2022-06-24 14:38:00|98722.6|98697.6|98749.1|98699.1|98749.1|98710.5|98719.1|98694.1|74
1656081490000|2022-06-24 14:38:10|98746|98696|98724.6|98699.6|98746|98708.3|98711.3|98686.3|66
1656081500000|2022-06-24 14:38:20|98725.2|98700.2|98723.2|98698.2|98734.2|98709.2|98721.7|98696.7|74
1656081510000|2022-06-24 14:38:30|98724.4|98699.4|98724.3|98699.3|98732.4|98707.4|98720.9|98695.9|61
1656081520000|2022-06-24 14:38:40|98724.2|98699.2|98724|98699|98730.6|98705.6|98718.8|98693.8|65
1656081530000|2022-06-24 14:38:50|98725|98700|98734.1|98709.1|98744.9|98719.9|98723.4|98698.4|68
1656081540000|2022-06-24 14:39:00|98733|98708|98749.7|98724.7|98778.4|98738.3|98730.8|98698|75
1656081550000|2022-06-24 14:39:10|98747.7|98722.7|98751.3|98726.3|98760.6|98734.3|98736.9|98702.3|77
1656081560000|2022-06-24 14:39:20|98751.7|98726.7|98751.7|98726.7|98833.9|98736.2|98745.1|98677.8|71
1656081570000|2022-06-24 14:39:30|98764|98714|98746.4|98721.4|98772.5|98735.4|98736.3|98701.2|72
1656081580000|2022-06-24 14:39:40|98760.7|98710.7|98756.1|98706.1|98763.1|98728.3|98739.5|98704.4|70
1656081590000|2022-06-24 14:39:50|98755.4|98705.4|98742.1|98717.1|98764.8|98724.2|98741.6|98705.4|59
1656081600000|2022-06-24 14:40:00|98742.4|98717.4|98683.7|98658.7|98746.9|98718.2|98683.7|98653.5|72
1656081610000|2022-06-24 14:40:10|98685.8|98660.8|98678.4|98653.4|98764.6|98664.1|98675.2|98587.8|75
1656081620000|2022-06-24 14:40:20|98680.7|98655.7|98719.2|98669.2|98723.9|98675.1|98680.6|98646.3|70
1656081630000|2022-06-24 14:40:30|98721.7|98671.7|98718.6|98693.6|98771.5|98693.6|98697.6|98634.1|77
1656081640000|2022-06-24 14:40:40|98718|98693|98718.9|98668.9|98741.5|98700.7|98700|98662.7|76
1656081650000|2022-06-24 14:40:50|98719|98669|98684.5|98634.5|98721.4|98671.4|98684.5|98634.5|79
1656081660000|2022-06-24 14:41:00|98685.5|98635.5|98706.6|98656.6|98710.1|98671.3|98669.3|98631.5|75
1656081670000|2022-06-24 14:41:10|98703.7|98653.7|98708.6|98658.6|98708.6|98670.6|98671.3|98634.1|78
1656081680000|2022-06-24 14:41:20|98711.7|98661.7|98721.3|98671.3|98766.8|98689.4|98700.2|98636.2|70
1656081690000|2022-06-24 14:41:30|98720.7|98670.7|98748|98698|98756.4|98706.4|98696.3|98658.2|72
1656081700000|2022-06-24 14:41:40|98738.1|98688.1|98718.2|98668.2|98743.8|98693.8|98702.4|98666.6|73
1656081710000|2022-06-24 14:41:50|98719.6|98669.6|98699.5|98649.5|98719.7|98669.7|98698|98648|69
1656081720000|2022-06-24 14:42:00|98699.2|98649.2|98702.5|98652.5|98707.4|98669.7|98676.1|98641|68
1656081730000|2022-06-24 14:42:10|98702.9|98652.9|98693.5|98668.5|98718.5|98680.8|98692|98652|66
1656081740000|2022-06-24 14:42:20|98694.1|98669.1|98693.6|98643.6|98706.8|98669.8|98680.4|98638.8|65
1656081750000|2022-06-24 14:42:30|98691.5|98641.5|98666.5|98641.5|98691.9|98643.3|98665.1|98629.4|67
1656081760000|2022-06-24 14:42:40|98666.9|98641.9|98668.5|98643.5|98682.5|98649.5|98662|98626.7|66
1656081770000|2022-06-24 14:42:50|98670.4|98645.4|98698.2|98673.2|98715.7|98673.4|98667.6|98642.6|70
1656081780000|2022-06-24 14:43:00|98696.7|98671.7|98681.3|98656.3|98707.6|98671.7|98679|98644.3|60
1656081790000|2022-06-24 14:43:10|98680.2|98655.2|98703.5|98653.5|98704.3|98669.4|98680.2|98652.3|57
1656081800000|2022-06-24 14:43:20|98702.5|98652.5|98689.5|98664.5|98705.7|98668.4|98683.5|98649.8|61
1656081810000|2022-06-24 14:43:30|98689.8|98664.8|98697.4|98672.4|98708|98673.3|98687.7|98655|54
1656081820000|2022-06-24 14:43:40|98697.6|98672.6|98735|98710|98784.1|98717.6|98695.8|98643.1|75
1656081830000|2022-06-24 14:43:50|98735.3|98710.3|98744.9|98719.9|98756.1|98719.9|98718.8|98693.8|73
1656081840000|2022-06-24 14:44:00|98751.3|98726.3|98764.8|98739.8|98781.5|98745|98750.6|98714.4|77
1656081850000|2022-06-24 14:44:10|98767.2|98742.2|98785.9|98760.9|98785.9|98760.9|98766.4|98741.4|70
1656081860000|2022-06-24 14:44:20|98787.3|98762.3|98772.8|98747.8|98792.9|98767.9|98764.4|98739.4|72
1656081870000|2022-06-24 14:44:30|98771.9|98746.9|98785.7|98760.7|98821.7|98780.9|98767|98742|75
1656081880000|2022-06-24 14:44:40|98785.1|98760.1|98761.8|98736.8|98786.3|98761.3|98761.8|98736.8|69
1656081890000|2022-06-24 14:44:50|98760.2|98735.2|98774.9|98749.9|98799.7|98762.8|98749.7|98724.7|71
1656081900000|2022-06-24 14:45:00|98771.7|98746.7|98783|98758|98799.1|98758|98754.5|98729.5|78
1656081910000|2022-06-24 14:45:10|98784|98759|98802.7|98777.7|98822.7|98785.9|98781.9|98752.5|77
1656081920000|2022-06-24 14:45:20|98800.9|98775.9|98812.2|98787.2|98815.8|98787.5|98799|98758|74
1656081930000|2022-06-24 14:45:30|98810.2|98785.2|98817.7|98792.7|98842|98804.7|98809.6|98771.6|74
1656081940000|2022-06-24 14:45:40|98816.2|98791.2|98822.6|98772.6|98839|98799.8|98807.8|98764.5|78
1656081950000|2022-06-24 14:45:50|98822.9|98772.9|98809.4|98759.4|98825.3|98778.8|98799.1|98757.7|68
1656081960000|2022-06-24 14:46:00|98809|98759|98811|98786|98832.8|98788.3|98795.2|98757.2|70
1656081970000|2022-06-24 14:46:10|98809.2|98784.2|98793|98743|98823.6|98785.6|98787.7|98737.7|70
1656081980000|2022-06-24 14:46:20|98792.8|98742.8|98763.2|98713.2|98804|98754|98763.2|98713.2|71
1656081990000|2022-06-24 14:46:30|98765.9|98715.9|98763.1|98713.1|98779.5|98737.3|98761.4|98711.4|73
1656082000000|2022-06-24 14:46:40|98763.3|98713.3|98748.9|98698.9|98763.9|98713.9|98724|98682.8|74
1656082010000|2022-06-24 14:46:50|98748|98698|98730.8|98680.8|98751.4|98710.7|98708.5|98667.4|69
1656082020000|2022-06-24 14:47:00|98729.6|98679.6|98717.5|98667.5|98729.6|98689.7|98704.2|98663|72
1656082030000|2022-06-24 14:47:10|98721|98671|98702.3|98677.3|98728.5|98678.7|98700.7|98658.7|74
1656082040000|2022-06-24 14:47:20|98703.1|98678.1|98764.3|98714.3|98767.4|98717.4|98701.6|98676.6|76
1656082050000|2022-06-24 14:47:30|98761.6|98711.6|98723.2|98673.2|98761.6|98715.3|98718.9|98668.9|76
1656082060000|2022-06-24 14:47:40|98725.3|98675.3|98723.8|98673.8|98726.9|98676.9|98698.4|98648.4|61
1656082070000|2022-06-24 14:47:50|98719.8|98669.8|98722|98672|98723.1|98673.1|98706.9|98656.9|70
1656082080000|2022-06-24 14:48:00|98721.8|98671.8|98714.1|98664.1|98734.9|98684.9|98706.1|98662|75
1656082090000|2022-06-24 14:48:10|98714.8|98664.8|98702.3|98677.3|98720.9|98683.3|98700.7|98664.8|67
1656082100000|2022-06-24 14:48:20|98702.2|98677.2|98697.1|98672.1|98716.7|98680.7|98685.5|98660.5|74
1656082110000|2022-06-24 14:48:30|98698.9|98673.9|98704.3|98679.3|98727.9|98693.9|98698.9|98668.1|69
1656082120000|2022-06-24 14:48:40|98705.3|98680.3|98705.7|98680.7|98727.1|98690.2|98696.2|98663.1|70
1656082130000|2022-06-24 14:48:50|98705.1|98680.1|98719.5|98669.5|98734.4|98690.1|98697.7|98663.3|68
1656082140000|2022-06-24 14:49:00|98719|98669|98707.8|98682.8|98723.8|98685.4|98700.5|98668|59
1656082150000|2022-06-24 14:49:10|98706.2|98681.2|98706.7|98681.7|98723.5|98688.8|98703.3|98671.9|72
1656082160000|2022-06-24 14:49:20|98704.9|98679.9|98706.2|98681.2|98711.4|98686.4|98697.8|98672.8|69
1656082170000|2022-06-24 14:49:30|98706.6|98681.6|98711.7|98686.7|98711.7|98686.7|98693.8|98668.8|72
1656082180000|2022-06-24 14:49:40|98711|98686|98712.6|98662.6|98720.8|98689.1|98705.8|98662.6|73
1656082190000|2022-06-24 14:49:50|98700.8|98675.8|98697.8|98647.8|98710.1|98675.8|98680.3|98647|72
1656082200000|2022-06-24 14:50:00|98699.5|98649.5|98629.2|98604.2|98699.5|98662.1|98629.2|98604.2|77
1656082210000|2022-06-24 14:50:10|98629.9|98604.9|98626.5|98601.5|98638.6|98613.6|98617|98592|77
1656082220000|2022-06-24 14:50:20|98627.4|98602.4|98635.7|98610.7|98639.5|98614.5|98627.4|98602.4|72
1656082230000|2022-06-24 14:50:30|98636.1|98611.1|98632.8|98607.8|98658.8|98624.9|98630.6|98604|76
1656082240000|2022-06-24 14:50:40|98630|98605|98629.7|98604.7|98634.3|98609.3|98624.6|98599.6|75
1656082250000|2022-06-24 14:50:50|98630|98605|98610.7|98585.7|98630|98605|98605|98580|71
1656082260000|2022-06-24 14:51:00|98613.1|98588.1|98621.6|98596.6|98640.6|98605.6|98606.4|98581.4|71
1656082270000|2022-06-24 14:51:10|98622|98597|98653.4|98628.4|98653.5|98628.5|98620.9|98595.9|71
1656082280000|2022-06-24 14:51:20|98658|98633|98651.7|98626.7|98664.9|98639.9|98648.2|98623.2|75
1656082290000|2022-06-24 14:51:30|98653.4|98628.4|98644.5|98619.5|98653.4|98628.4|98643.4|98618.4|68
1656082300000|2022-06-24 14:51:40|98644.3|98619.3|98646|98621|98660.9|98635.9|98642.6|98617.6|73
1656082310000|2022-06-24 14:51:50|98646.6|98621.6|98647.1|98622.1|98651|98626|98638.5|98613.5|72
1656082320000|2022-06-24 14:52:00|98647.9|98622.9|98670.3|98645.3|98675.2|98650.2|98646.7|98621.7|72
1656082330000|2022-06-24 14:52:10|98670.9|98645.9|98686.3|98661.3|98688.1|98663.1|98670.7|98645.7|69
1656082340000|2022-06-24 14:52:20|98690.9|98665.9|98677.5|98652.5|98692.4|98667.4|98674.9|98649.9|71
1656082350000|2022-06-24 14:52:30|98677.7|98652.7|98679.4|98654.4|98703.9|98678.9|98677.6|98652.6|69
1656082360000|2022-06-24 14:52:40|98679.7|98654.7|98662.5|98637.5|98681.2|98656.2|98659|98634|76
1656082370000|2022-06-24 14:52:50|98660.8|98635.8|98683|98658|98683.2|98658.2|98658.6|98633.6|71
1656082380000|2022-06-24 14:53:00|98683.2|98658.2|98693.8|98668.8|98720.5|98672.2|98676.3|98651.3|70
1656082390000|2022-06-24 14:53:10|98692.2|98667.2|98691.2|98666.2|98698.5|98673.5|98683.3|98658.3|66
1656082400000|2022-06-24 14:53:20|98694.5|98669.5|98701.1|98676.1|98711.8|98677.2|98692.6|98661.8|71
1656082410000|2022-06-24 14:53:30|98700.5|98675.5|98671.2|98646.2|98702.3|98677.3|98670.2|98645.2|71
1656082420000|2022-06-24 14:53:40|98671|98646|98694.3|98669.3|98712.1|98673.5|98670.1|98641.4|72
1656082430000|2022-06-24 14:53:50|98693.2|98668.2|98712.8|98687.8|98712.8|98687.8|98692|98667|67
1656082440000|2022-06-24 14:54:00|98712.7|98687.7|98719|98694|98726.2|98701.2|98705.3|98680.3|73
1656082450000|2022-06-24 14:54:10|98721.4|98696.4|98712.6|98687.6|98726.5|98696.4|98706.9|98676.5|70
1656082460000|2022-06-24 14:54:20|98714.5|98689.5|98745.5|98720.5|98794.2|98752.6|98714.5|98689.5|72
1656082470000|2022-06-24 14:54:30|98744.6|98719.6|98753.4|98728.4|98772.8|98737.4|98741.2|98707.7|73
1656082480000|2022-06-24 14:54:40|98752.9|98727.9|98753.2|98728.2|98767|98742|98749.7|98715.6|74
1656082490000|2022-06-24 14:54:50|98752.9|98727.9|98740.7|98715.7|98754.9|98729.9|98738|98713|69
1656082500000|2022-06-24 14:55:00|98739.8|98714.8|98734.6|98709.6|98753.4|98728.4|98732.4|98707.4|78
1656082510000|2022-06-24 14:55:10|98734.7|98709.7|98728.7|98703.7|98746.6|98721.6|98728.2|98703.2|76
1656082520000|2022-06-24 14:55:20|98728.9|98703.9|98718.2|98693.2|98729.6|98704.6|98718.2|98693.2|58
1656082530000|2022-06-24 14:55:30|98721.7|98696.7|98731.5|98706.5|98741.4|98715.9|98721.6|98691.4|69
1656082540000|2022-06-24 14:55:40|98730.1|98705.1|98746.1|98721.1|98746.1|98721.1|98720.8|98695.8|68
1656082550000|2022-06-24 14:55:50|98745.7|98720.7|98781.9|98756.9|98790.6|98760.1|98745.7|98720.7|78
1656082560000|2022-06-24 14:56:00|98778.6|98753.6|98757.6|98732.6|98792.5|98767.5|98756.7|98731.7|75
1656082570000|2022-06-24 14:56:10|98761.8|98736.8|98762|98737|98774.5|98749.5|98758|98733|74
1656082580000|2022-06-24 14:56:20|98761.8|98736.8|98724.3|98699.3|98761.8|98736.8|98717.9|98692.9|76
1656082590000|2022-06-24 14:56:30|98724.4|98699.4|98717.2|98692.2|98728.3|98703.3|98711.1|98686.1|73
1656082600000|2022-06-24 14:56:40|98718.2|98693.2|98711.6|98686.6|98729.6|98704.6|98711.5|98686.5|69
1656082610000|2022-06-24 14:56:50|98712.2|98687.2|98714.7|98689.7|98729.6|98704.6|98701.3|98676.3|74
1656082620000|2022-06-24 14:57:00|98714.9|98689.9|98757.9|98732.9|98774|98744.8|98711.2|98686.2|72
1656082630000|2022-06-24 14:57:10|98758.4|98733.4|98726.4|98701.4|98758.4|98733.4|98723.6|98698.6|74
1656082640000|2022-06-24 14:57:20|98726.2|98701.2|98733.4|98708.4|98739.7|98714.7|98726.2|98701.2|72
1656082650000|2022-06-24 14:57:30|98733|98708|98717.8|98692.8|98734.5|98709.5|98715.2|98690.2|70
1656082660000|2022-06-24 14:57:40|98717.9|98692.9|98697.6|98672.6|98717.9|98692.9|98695.4|98670.4|72
1656082670000|2022-06-24 14:57:50|98699.4|98674.4|98699.1|98674.1|98708.4|98683.4|98693.1|98668.1|67
1656082680000|2022-06-24 14:58:00|98698|98673|98680|98655|98699.2|98674.2|98677.1|98652.1|73
1656082690000|2022-06-24 14:58:10|98680.3|98655.3|98688.2|98663.2|98695.1|98670.1|98680.3|98655.3|66
1656082700000|2022-06-24 14:58:20|98688.1|98663.1|98711.1|98686.1|98715.8|98690.8|98688|98663|70
1656082710000|2022-06-24 14:58:30|98712.1|98687.1|98726.4|98701.4|98729.4|98704.4|98709.4|98684.4|61
1656082720000|2022-06-24 14:58:40|98725.3|98700.3|98729.5|98704.5|98731|98706|98724.9|98699.9|54
1656082730000|2022-06-24 14:58:50|98729.9|98704.9|98731.8|98706.8|98732.1|98707.1|98718.7|98693.7|64
1656082740000|2022-06-24 14:59:00|98731.7|98706.7|98727|98702|98746.6|98721.6|98727|98702|72
1656082750000|2022-06-24 14:59:10|98724.1|98699.1|98733|98708|98733.2|98708.2|98723.2|98698.2|71
1656082760000|2022-06-24 14:59:20|98734.8|98709.8|98741.1|98716.1|98744|98719|98733.4|98708.4|68
1656082770000|2022-06-24 14:59:30|98744.7|98719.7|98742.6|98717.6|98747.2|98722.2|98740|98715|69
1656082780000|2022-06-24 14:59:40|98741.8|98716.8|98721.8|98696.8|98741.8|98716.8|98718.8|98693.8|66
1656082790000|2022-06-24 14:59:50|98720.7|98695.7|98735.9|98710.9|98736|98711|98718.7|98693.7|66
1656082800000|2022-06-24 15:00:00|98736.1|98711.1|98727.7|98702.7|98740.8|98715.8|98724.7|98699.7|73
1656082810000|2022-06-24 15:00:10|98727.8|98702.8|98722|98697|98734|98709|98722|98697|62
1656082820000|2022-06-24 15:00:20|98720.9|98695.9|98714.5|98689.5|98726.6|98701.6|98712.8|98687.8|68
1656082830000|2022-06-24 15:00:30|98714.4|98689.4|98720.1|98695.1|98732.1|98707.1|98714.2|98689.2|63
1656082840000|2022-06-24 15:00:40|98722.7|98697.7|98721.3|98696.3|98726|98701|98711.1|98686.1|69
1656082850000|2022-06-24 15:00:50|98721.1|98696.1|98740.2|98715.2|98740.2|98715.2|98720.5|98695.5|67
1656082860000|2022-06-24 15:01:00|98738.8|98713.8|98736.7|98711.7|98743.1|98718.1|98725.9|98700.9|71
1656082870000|2022-06-24 15:01:10|98735.3|98710.3|98718.9|98693.9|98736.3|98711.3|98718.5|98693.5|71
1656082880000|2022-06-24 15:01:20|98719.9|98694.9|98713.5|98688.5|98748.9|98723.9|98712.3|98687.3|72
1656082890000|2022-06-24 15:01:30|98712.5|98687.5|98727.5|98702.5|98727.7|98702.7|98711.4|98686.4|71
1656082900000|2022-06-24 15:01:40|98727.2|98702.2|98724.3|98699.3|98743.6|98714.9|98721.4|98693.6|67
1656082910000|2022-06-24 15:01:50|98724|98699|98728.9|98703.9|98737.2|98712.2|98714.8|98689.8|70
1656082920000|2022-06-24 15:02:00|98729.9|98704.9|98748.1|98723.1|98763.7|98738.7|98726.7|98701.7|72
1656082930000|2022-06-24 15:02:10|98747.8|98722.8|98725.7|98700.7|98750.8|98725.8|98723.8|98698.8|69
1656082940000|2022-06-24 15:02:20|98725.3|98700.3|98721.7|98696.7|98739|98714|98720.8|98695.8|65
1656082950000|2022-06-24 15:02:30|98721.9|98696.9|98716.9|98691.9|98722.8|98697.8|98710|98685|59
1656082960000|2022-06-24 15:02:40|98715.7|98690.7|98723.7|98698.7|98737.6|98712.6|98715.3|98690.3|62
1656082970000|2022-06-24 15:02:50|98724.2|98699.2|98706.2|98681.2|98724.9|98699.9|98697.6|98672.6|70
1656082980000|2022-06-24 15:03:00|98706.6|98681.6|98720.7|98695.7|98731|98702.9|98706.6|98681|68
1656082990000|2022-06-24 15:03:10|98720|98695|98717.6|98692.6|98720.4|98695.4|98713.3|98688.3|65
1656083000000|2022-06-24 15:03:20|98717.5|98692.5|98720.2|98695.2|98721.1|98696.1|98715.5|98690.5|65
1656083010000|2022-06-24 15:03:30|98719.9|98694.9|98720.7|98695.7|98720.7|98695.7|98716.8|98691.8|55
1656083020000|2022-06-24 15:03:40|98720.8|98695.8|98714.7|98689.7|98728|98696.3|98705.9|98667.7|72
1656083030000|2022-06-24 15:03:50|98715.7|98690.7|98719.5|98694.5|98719.5|98694.5|98712.3|98687.3|56
1656083040000|2022-06-24 15:04:00|98722.3|98697.3|98708.4|98683.4|98735|98699.1|98703.7|98666.8|71
1656083050000|2022-06-24 15:04:10|98708.5|98683.5|98706.6|98681.6|98710.4|98685.4|98703|98678|70
1656083060000|2022-06-24 15:04:20|98706.8|98681.8|98691.9|98666.9|98708|98683|98689.3|98664.3|68
1656083070000|2022-06-24 15:04:30|98691.7|98666.7|98685.9|98660.9|98691.7|98666.7|98684.2|98659.2|52
1656083080000|2022-06-24 15:04:40|98686.5|98661.5|98684.8|98659.8|98687.2|98662.2|98678.6|98653.6|65
1656083090000|2022-06-24 15:04:50|98684.9|98659.9|98672.6|98647.6|98686|98661|98672|98647|69
1656083100000|2022-06-24 15:05:00|98672.8|98647.8|98662.2|98637.2|98675.1|98650.1|98662.2|98637.2|58
1656083110000|2022-06-24 15:05:10|98666|98641|98660.4|98635.4|98674.2|98649.2|98655|98619.1|68
1656083120000|2022-06-24 15:05:20|98660.5|98635.5|98661.8|98636.8|98664|98639|98656.2|98631.2|68
1656083130000|2022-06-24 15:05:30|98662.7|98637.7|98674.1|98624.1|98677|98649.2|98659.9|98624.1|65
1656083140000|2022-06-24 15:05:40|98665.3|98640.3|98656.5|98631.5|98666.5|98641.5|98654.7|98629.7|57
1656083150000|2022-06-24 15:05:50|98656.2|98631.2|98649.9|98624.9|98656.9|98631.9|98647.7|98622.7|59
1656083160000|2022-06-24 15:06:00|98649.5|98624.5|98618.6|98593.6|98653.8|98624.6|98617.4|98592.4|67
1656083170000|2022-06-24 15:06:10|98618.9|98593.9|98645.8|98620.8|98645.8|98620.8|98615.1|98590.1|74
1656083180000|2022-06-24 15:06:20|98640|98615|98634.5|98609.5|98670.6|98630.9|98618.7|98586.4|74
1656083190000|2022-06-24 15:06:30|98635.2|98610.2|98622.4|98597.4|98647.6|98611.5|98619|98586.9|76
1656083200000|2022-06-24 15:06:40|98620.4|98595.4|98635.3|98585.3|98649.1|98607.2|98616.9|98581.2|68
1656083210000|2022-06-24 15:06:50|98634.4|98584.4|98611.2|98586.2|98636.4|98599.3|98608.2|98570.7|67
1656083220000|2022-06-24 15:07:00|98610.7|98585.7|98620|98595|98620.9|98595.9|98610.7|98585.7|65
1656083230000|2022-06-24 15:07:10|98621.7|98596.7|98629.5|98604.5|98644.5|98604.6|98619.7|98590.2|60
1656083240000|2022-06-24 15:07:20|98626.9|98601.9|98616.5|98591.5|98641.5|98601.9|98611.1|98576|66
1656083250000|2022-06-24 15:07:30|98629.1|98579.1|98626.9|98601.9|98633.3|98601.9|98613.1|98573.3|65
1656083260000|2022-06-24 15:07:40|98624.6|98599.6|98616.6|98591.6|98635.6|98599.6|98613.8|98577.7|65
1656083270000|2022-06-24 15:07:50|98616.3|98591.3|98617.5|98592.5|98640.5|98603.2|98603.2|98567.1|71
1656083280000|2022-06-24 15:08:00|98616.9|98591.9|98621.6|98596.6|98627.2|98596.6|98606.2|98570.4|70
1656083290000|2022-06-24 15:08:10|98621.9|98596.9|98629.6|98579.6|98630.5|98602.3|98612.1|98576.6|66
1656083300000|2022-06-24 15:08:20|98629.4|98579.4|98609.8|98584.8|98632.3|98593.1|98608|98573.6|62
1656083310000|2022-06-24 15:08:30|98610.3|98585.3|98600.2|98575.2|98617.3|98592.3|98600.2|98575.2|65
1656083320000|2022-06-24 15:08:40|98600.8|98575.8|98595.9|98570.9|98602.3|98577.3|98594.5|98569.5|64
1656083330000|2022-06-24 15:08:50|98595.8|98570.8|98587.6|98562.6|98599.2|98574.2|98587.6|98562.6|62
1656083340000|2022-06-24 15:09:00|98604.8|98554.8|98598.8|98573.8|98607.1|98582.1|98589.6|98554.8|65
1656083350000|2022-06-24 15:09:10|98600.1|98575.1|98594.5|98569.5|98601.1|98576.1|98593.9|98568.9|62
1656083360000|2022-06-24 15:09:20|98594.2|98569.2|98603.8|98578.8|98605.5|98580.5|98593.7|98568.7|60
1656083370000|2022-06-24 15:09:30|98603.5|98578.5|98615.2|98590.2|98615.2|98590.2|98603.4|98578.4|62
1656083380000|2022-06-24 15:09:40|98613.7|98588.7|98643.6|98618.6|98659.6|98618.6|98612.1|98587.1|72
1656083390000|2022-06-24 15:09:50|98642.6|98617.6|98634.1|98609.1|98651.3|98618.4|98628.9|98593.9|68
1656083400000|2022-06-24 15:10:00|98630.1|98605.1|98609.5|98584.5|98630.1|98605.1|98608.4|98583.4|67
1656083410000|2022-06-24 15:10:10|98609.3|98584.3|98605.7|98580.7|98609.3|98584.3|98601.1|98576.1|62
1656083420000|2022-06-24 15:10:20|98606.4|98581.4|98627.4|98577.4|98628.6|98590.4|98600.1|98565.5|69
1656083430000|2022-06-24 15:10:30|98628.3|98578.3|98616.3|98591.3|98628.3|98592.9|98605.6|98568.7|70
1656083440000|2022-06-24 15:10:40|98616.5|98591.5|98617.2|98592.2|98630.2|98593.5|98612.6|98580.1|66
1656083450000|2022-06-24 15:10:50|98618|98593|98622.3|98597.3|98622.5|98597.5|98613.9|98588.9|69
1656083460000|2022-06-24 15:11:00|98621|98596|98657.1|98607.1|98665.9|98615.9|98620.2|98580.5|68
1656083470000|2022-06-24 15:11:10|98659.1|98609.1|98658|98633|98666.1|98641.1|98647.3|98607.2|71
1656083480000|2022-06-24 15:11:20|98658.5|98633.5|98658.2|98633.2|98669|98634.7|98653.1|98619|66
1656083490000|2022-06-24 15:11:30|98657.5|98632.5|98654.7|98629.7|98676.2|98633.5|98651|98613.2|74
1656083500000|2022-06-24 15:11:40|98653.3|98628.3|98659|98634|98673.4|98634|98650.1|98612.9|76
1656083510000|2022-06-24 15:11:50|98658.6|98633.6|98657.4|98632.4|98672.8|98634.9|98656.5|98607|55
1656083520000|2022-06-24 15:12:00|98657|98632|98656.4|98631.4|98672.8|98634.6|98653.9|98615.9|68
1656083530000|2022-06-24 15:12:10|98656.6|98631.6|98676.1|98651.1|98679.4|98651.1|98652.1|98627.1|65
1656083540000|2022-06-24 15:12:20|98677.4|98652.4|98708.6|98658.6|98717.3|98680.2|98675.5|98643.3|76
1656083550000|2022-06-24 15:12:30|98707.8|98657.8|98707.5|98657.5|98715.1|98665.1|98697.6|98647.6|65
1656083560000|2022-06-24 15:12:40|98710.5|98660.5|98709.4|98659.4|98724.6|98689.4|98696|98658.6|75
1656083570000|2022-06-24 15:12:50|98709.1|98659.1|98694.8|98644.8|98710.7|98672.5|98694.8|98644.8|69
1656083580000|2022-06-24 15:13:00|98694.1|98644.1|98682.5|98657.5|98697.3|98661.2|98678.3|98641.9|70
1656083590000|2022-06-24 15:13:10|98683.9|98658.9|98708|98658|98709.4|98671.7|98679.9|98654.9|57
1656083600000|2022-06-24 15:13:20|98708.6|98658.6|98697.2|98672.2|98709.2|98673.7|98693.6|98658.2|55
1656083610000|2022-06-24 15:13:30|98697|98672|98683.1|98658.1|98705.1|98680.1|98683.1|98658.1|60
1656083620000|2022-06-24 15:13:40|98679.7|98654.7|98693.5|98668.5|98694.9|98669.9|98678|98639.1|58
1656083630000|2022-06-24 15:13:50|98693.2|98668.2|98701.2|98676.2|98703.3|98678.3|98690|98665|59
1656083640000|2022-06-24 15:14:00|98701.4|98676.4|98704.1|98679.1|98704.1|98679.1|98700|98675|50
1656083650000|2022-06-24 15:14:10|98703.4|98678.4|98709.6|98684.6|98709.6|98684.6|98699.7|98674.7|51
1656083660000|2022-06-24 15:14:20|98712.3|98687.3|98757|98707|98762.1|98725.3|98709.5|98679|74
1656083670000|2022-06-24 15:14:30|98745.2|98720.2|98739.6|98714.6|98757.3|98722.9|98738.1|98700.4|64
1656083680000|2022-06-24 15:14:40|98739.8|98714.8|98728.9|98703.9|98754.2|98725|98725.2|98688.8|71
1656083690000|2022-06-24 15:14:50|98729.2|98704.2|98749.2|98699.2|98755.5|98723.6|98720.7|98683.4|64
1656083700000|2022-06-24 15:15:00|98750.8|98700.8|98723.4|98698.4|98750.8|98718.8|98721.8|98681.2|69
1656083710000|2022-06-24 15:15:10|98723.1|98698.1|98717.1|98692.1|98741.3|98704.2|98714|98676.1|67
1656083720000|2022-06-24 15:15:20|98717.3|98692.3|98713.2|98688.2|98717.3|98692.3|98711.6|98686.6|56
1656083730000|2022-06-24 15:15:30|98713.5|98688.5|98707.2|98682.2|98734.2|98696.9|98696.9|98655.5|68
1656083740000|2022-06-24 15:15:40|98707.1|98682.1|98712.4|98662.4|98714.8|98683.9|98701.8|98662.4|61
1656083750000|2022-06-24 15:15:50|98712.9|98662.9|98718.8|98693.8|98733.3|98698.4|98704.1|98662.3|69
1656083760000|2022-06-24 15:16:00|98717.9|98692.9|98729.2|98704.2|98742|98709.4|98717.8|98692|57
1656083770000|2022-06-24 15:16:10|98732.2|98707.2|98729.1|98704.1|98763.1|98725.7|98729|98691.4|69
1656083780000|2022-06-24 15:16:20|98743.2|98693.2|98747.7|98697.7|98749.3|98710.7|98723.1|98684.6|58
1656083790000|2022-06-24 15:16:30|98746.3|98696.3|98746.4|98721.4|98751.1|98721.4|98721.7|98689|63
1656083800000|2022-06-24 15:16:40|98747.8|98722.8|98760.6|98735.6|98771.3|98735.6|98735|98691.7|66
1656083810000|2022-06-24 15:16:50|98760.4|98735.4|98778.2|98728.2|98781.2|98740.4|98759.5|98719|63
1656083820000|2022-06-24 15:17:00|98778|98728|98769.3|98719.3|98782.3|98745.3|98756.9|98719|66
1656083830000|2022-06-24 15:17:10|98769.8|98719.8|98746.7|98721.7|98771.2|98726.8|98746.1|98712.7|62
1656083840000|2022-06-24 15:17:20|98746.8|98721.8|98738.7|98713.7|98760|98725.9|98729.6|98691.4|63
1656083850000|2022-06-24 15:17:30|98738.8|98713.8|98751.9|98726.9|98764.5|98728|98734.5|98706.1|76
1656083860000|2022-06-24 15:17:40|98753.5|98728.5|98759.6|98709.6|98776.9|98738.7|98747.8|98709.6|63
1656083870000|2022-06-24 15:17:50|98760.7|98710.7|98756.4|98731.4|98777|98739.7|98755.1|98710.7|61
1656083880000|2022-06-24 15:18:00|98756.3|98731.3|98734.7|98709.7|98761.9|98732.1|98733.9|98697.1|63
1656083890000|2022-06-24 15:18:10|98734.6|98709.6|98740.5|98715.5|98774.5|98738.1|98734.6|98706.5|73
1656083900000|2022-06-24 15:18:20|98741|98716|98745.5|98695.5|98746.8|98716.6|98734|98692.9|57
1656083910000|2022-06-24 15:18:30|98746.3|98696.3|98731.9|98681.9|98751.4|98714.1|98714.4|98676.9|63
1656083920000|2022-06-24 15:18:40|98730.9|98680.9|98726.6|98701.6|98743.5|98703.3|98725.1|98680.9|62
1656083930000|2022-06-24 15:18:50|98726.4|98701.4|98741.9|98691.9|98749.3|98711.6|98721.3|98681.9|67
1656083940000|2022-06-24 15:19:00|98741.4|98691.4|98739.7|98714.7|98755.1|98714.7|98727|98685.6|68
1656083950000|2022-06-24 15:19:10|98736.7|98711.7|98732.3|98707.3|98752|98722.1|98731.9|98690.2|71
1656083960000|2022-06-24 15:19:20|98726.5|98701.5|98725.5|98700.5|98747.6|98716|98721.2|98696.2|58
1656083970000|2022-06-24 15:19:30|98737.9|98687.9|98737.7|98712.7|98739|98713.9|98722.2|98683.3|71
1656083980000|2022-06-24 15:19:40|98737.9|98712.9|98737.6|98712.6|98741.7|98716.7|98732.9|98707.9|51
1656083990000|2022-06-24 15:19:50|98738.2|98713.2|98742|98717|98747.1|98722.1|98738|98713|62
1656084000000|2022-06-24 15:20:00|98742.6|98717.6|98741.9|98716.9|98744.6|98719.6|98739.2|98714.2|50
1656084010000|2022-06-24 15:20:10|98741.2|98716.2|98728.5|98703.5|98746.8|98721.8|98725.7|98700.7|58
1656084020000|2022-06-24 15:20:20|98728|98703|98734.2|98709.2|98735.8|98710.8|98726.6|98701.6|56
1656084030000|2022-06-24 15:20:30|98733.4|98708.4|98738.3|98713.3|98739.8|98714.8|98733.2|98708.2|55
1656084040000|2022-06-24 15:20:40|98738.7|98713.7|98714.3|98689.3|98738.7|98713.7|98714.3|98689.3|68
1656084050000|2022-06-24 15:20:50|98714.8|98689.8|98736.5|98711.5|98740.4|98715.4|98714.3|98686.4|65
1656084060000|2022-06-24 15:21:00|98737|98712|98726|98701|98746.9|98713.8|98722.4|98696.9|60
1656084070000|2022-06-24 15:21:10|98726.1|98701.1|98720.5|98695.5|98728.2|98703.2|98718.5|98693.5|57
1656084080000|2022-06-24 15:21:20|98719.8|98694.8|98719.2|98694.2|98722.7|98697.7|98715.4|98690.4|49
1656084090000|2022-06-24 15:21:30|98718.2|98693.2|98719.3|98694.3|98737.3|98703.1|98716.5|98686.3|55
1656084100000|2022-06-24 15:21:40|98719.2|98694.2|98727.3|98702.3|98737.9|98705.2|98719.2|98687.9|61
1656084110000|2022-06-24 15:21:50|98727.6|98702.6|98718.4|98693.4|98733.3|98702.7|98716.4|98683.3|62
1656084120000|2022-06-24 15:22:00|98718.9|98693.9|98742.3|98692.3|98751.9|98713.3|98714.5|98677.7|75
1656084130000|2022-06-24 15:22:10|98742.8|98692.8|98728.2|98703.2|98742.8|98705.2|98717.8|98686.2|70
1656084140000|2022-06-24 15:22:20|98728.6|98703.6|98722.1|98672.1|98732.5|98707.5|98704.9|98666.1|68
1656084150000|2022-06-24 15:22:30|98736.1|98686.1|98711.9|98686.9|98736.1|98699.6|98708|98670.4|76
1656084160000|2022-06-24 15:22:40|98712.3|98687.3|98714.7|98689.7|98728|98693.9|98707.7|98676.2|63
1656084170000|2022-06-24 15:22:50|98724.6|98674.6|98739.2|98689.2|98748.8|98705.1|98707.1|98673.3|72
1656084180000|2022-06-24 15:23:00|98739.3|98689.3|98717.3|98692.3|98751.7|98715|98717.3|98683.3|70
1656084190000|2022-06-24 15:23:10|98718.7|98693.7|98712.1|98662.1|98728.1|98695.1|98697.7|98660.4|75
1656084200000|2022-06-24 15:23:20|98712.4|98662.4|98709|98659|98721.8|98671.8|98708.8|98658.8|56
1656084210000|2022-06-24 15:23:30|98709.2|98659.2|98688.5|98663.5|98713.4|98667.4|98688.5|98651|55
1656084220000|2022-06-24 15:23:40|98688.6|98663.6|98699.4|98649.4|98699.4|98665.9|98682.9|98644.6|55
1656084230000|2022-06-24 15:23:50|98699.3|98649.3|98708.7|98683.7|98720.8|98690.4|98695.1|98645.1|69
1656084240000|2022-06-24 15:24:00|98709.2|98684.2|98714.3|98689.3|98715.8|98690.8|98693.6|98659.9|75
1656084250000|2022-06-24 15:24:10|98714.5|98689.5|98728.8|98703.8|98733.8|98703.8|98711.8|98673.3|67
1656084260000|2022-06-24 15:24:20|98728.4|98703.4|98723.8|98698.8|98737.8|98703.8|98710.5|98678.3|68
1656084270000|2022-06-24 15:24:30|98723.7|98698.7|98722.3|98697.3|98727.5|98702.5|98720.8|98695.8|64
1656084280000|2022-06-24 15:24:40|98722.2|98697.2|98723.4|98698.4|98724.7|98699.7|98717.2|98692.2|65
1656084290000|2022-06-24 15:24:50|98722.7|98697.7|98701.4|98676.4|98723.4|98698.4|98701.4|98672.6|61
1656084300000|2022-06-24 15:25:00|98711.5|98661.5|98707.1|98657.1|98715.8|98671|98685.6|98650.1|77
1656084310000|2022-06-24 15:25:10|98690.9|98665.9|98690.4|98665.4|98713.1|98671.1|98688.5|98656.1|58
1656084320000|2022-06-24 15:25:20|98690.3|98665.3|98687.3|98662.3|98691.6|98666.6|98682.2|98657.2|62
1656084330000|2022-06-24 15:25:30|98687.4|98662.4|98683.4|98633.4|98688.2|98663.2|98668.8|98632.3|64
1656084340000|2022-06-24 15:25:40|98683.8|98633.8|98684.1|98634.1|98690.9|98654|98667.8|98629.1|58
1656084350000|2022-06-24 15:25:50|98684.5|98634.5|98686.2|98661.2|98698.8|98669.1|98668.9|98633.9|59
1656084360000|2022-06-24 15:26:00|98685.7|98660.7|98675.4|98650.4|98687.1|98662.1|98675.3|98650.3|54
1656084370000|2022-06-24 15:26:10|98675.7|98650.7|98676.1|98651.1|98676.9|98651.9|98673.4|98648.4|36
1656084380000|2022-06-24 15:26:20|98675.8|98650.8|98681.6|98656.6|98685.5|98660.5|98675.6|98650.6|42
1656084390000|2022-06-24 15:26:30|98681.7|98656.7|98672.4|98647.4|98681.7|98656.7|98671.1|98646.1|47
1656084400000|2022-06-24 15:26:40|98672.6|98647.6|98674.1|98649.1|98674.4|98649.4|98671.6|98646.6|32
1656084410000|2022-06-24 15:26:50|98674.3|98649.3|98667.8|98642.8|98674.8|98649.8|98662.5|98637.5|43
1656084420000|2022-06-24 15:27:00|98666.2|98641.2|98657.2|98632.2|98674.3|98649.3|98657.2|98632.2|65
1656084430000|2022-06-24 15:27:10|98657.3|98632.3|98652.8|98627.8|98658.8|98633.8|98644.3|98619.3|59
1656084440000|2022-06-24 15:27:20|98652.5|98627.5|98654.8|98629.8|98655.2|98630.2|98650|98625|48
1656084450000|2022-06-24 15:27:30|98656.3|98631.3|98659.8|98634.8|98659.9|98634.9|98653.8|98628.8|44
1656084460000|2022-06-24 15:27:40|98659|98634|98655.8|98630.8|98666.6|98641.6|98653.9|98628.9|56
1656084470000|2022-06-24 15:27:50|98656|98631|98661.8|98636.8|98665|98640|98654.5|98629.5|44
1656084480000|2022-06-24 15:28:00|98660.8|98635.8|98691.8|98666.8|98711.1|98666.8|98660.6|98635.6|68
1656084490000|2022-06-24 15:28:10|98701.3|98651.3|98670.6|98645.6|98706.9|98664.3|98668.9|98643.4|56
1656084500000|2022-06-24 15:28:20|98669.9|98644.9|98679.2|98629.2|98679.2|98645.4|98660.1|98628.5|61
1656084510000|2022-06-24 15:28:30|98679|98629|98686.9|98636.9|98706.8|98656.8|98679|98629|68
1656084520000|2022-06-24 15:28:40|98685.9|98635.9|98675.6|98650.6|98696|98655.2|98675.6|98633.9|64
1656084530000|2022-06-24 15:28:50|98674.2|98649.2|98697.5|98647.5|98717.2|98670.3|98674.2|98632.8|66
1656084540000|2022-06-24 15:29:00|98696.8|98646.8|98708.7|98658.7|98720.8|98682|98692.4|98642.4|70
1656084550000|2022-06-24 15:29:10|98712.4|98662.4|98718.6|98668.6|98719.9|98669.9|98708.4|98658.4|66
1656084560000|2022-06-24 15:29:20|98719.4|98669.4|98722.1|98672.1|98762.5|98674.1|98717.3|98636.2|56
1656084570000|2022-06-24 15:29:30|98722|98672|98707|98657|98749.7|98672|98704.1|98617.8|72
1656084580000|2022-06-24 15:29:40|98746.6|98617.2|98710.8|98660.8|98746.6|98664.2|98704.4|98617|57
1656084590000|2022-06-24 15:29:50|98710.2|98660.2|98712.2|98662.2|98714.6|98664.6|98710.2|98660.2|51
1656084600000|2022-06-24 15:30:00|98712.1|98662.1|98717.3|98667.3|98718.4|98676.7|98701.4|98660.5|72
1656084610000|2022-06-24 15:30:10|98716.1|98666.1|98710.6|98660.6|98717.3|98667.3|98702.8|98652.8|67
1656084620000|2022-06-24 15:30:20|98712.6|98662.6|98721|98671|98724.8|98674.8|98695.5|98657|66
1656084630000|2022-06-24 15:30:30|98722.2|98672.2|98714.9|98664.9|98723|98673|98712.8|98662.8|64
1656084640000|2022-06-24 15:30:40|98714.8|98664.8|98712.5|98662.5|98752.1|98666|98710.3|98626.4|49
1656084650000|2022-06-24 15:30:50|98712.2|98662.2|98711.5|98661.5|98752|98667|98710.3|98626.7|64
1656084660000|2022-06-24 15:31:00|98711.2|98661.2|98709|98659|98752.6|98666.2|98708|98627.2|70
1656084670000|2022-06-24 15:31:10|98710.1|98660.1|98702.9|98652.9|98714.4|98664.4|98702.9|98652.9|62
1656084680000|2022-06-24 15:31:20|98703.3|98653.3|98699.7|98649.7|98705.4|98655.4|98697.3|98647.3|69
1656084690000|2022-06-24 15:31:30|98700|98650|98696.8|98646.8|98734.7|98656.9|98694.7|98609.3|65
1656084700000|2022-06-24 15:31:40|98696.4|98646.4|98698.7|98648.7|98740|98653|98696.3|98609.2|66
1656084710000|2022-06-24 15:31:50|98699.1|98649.1|98686.5|98636.5|98700.3|98650.3|98681.1|98631.1|69
1656084720000|2022-06-24 15:32:00|98686|98636|98690.4|98640.4|98697.5|98647.7|98670.9|98632.3|78
1656084730000|2022-06-24 15:32:10|98692.8|98642.8|98703.1|98653.1|98705.3|98655.3|98684.5|98634.5|75
1656084740000|2022-06-24 15:32:20|98703.7|98653.7|98707.1|98657.1|98745.5|98669.1|98701.2|98611.9|76
1656084750000|2022-06-24 15:32:30|98712.7|98662.7|98710.1|98660.1|98752|98665.9|98700|98621.3|72
1656084760000|2022-06-24 15:32:40|98709.1|98659.1|98716.3|98666.3|98717.5|98667.5|98694.7|98644.7|76
1656084770000|2022-06-24 15:32:50|98716.4|98666.4|98716.5|98666.5|98717.8|98667.8|98709.6|98659.6|68
1656084780000|2022-06-24 15:33:00|98715.9|98665.9|98702|98652|98716.6|98666.6|98702|98652|59
1656084790000|2022-06-24 15:33:10|98701|98651|98712.2|98662.2|98716.9|98666.9|98696|98646|73
1656084800000|2022-06-24 15:33:20|98711|98661|98705.2|98655.2|98711|98661|98698.6|98648.6|72
1656084810000|2022-06-24 15:33:30|98705.7|98655.7|98698.1|98648.1|98721.1|98671.1|98698|98648|74
1656084820000|2022-06-24 15:33:40|98697.2|98647.2|98702.6|98652.6|98756.7|98665.3|98693.8|98624.8|72
1656084830000|2022-06-24 15:33:50|98701|98651|98737.4|98609|98744.6|98655.8|98680.7|98604.4|76
1656084840000|2022-06-24 15:34:00|98696.4|98646.4|98699.4|98649.4|98702.5|98652.5|98677.5|98627.5|76
1656084850000|2022-06-24 15:34:10|98697.5|98647.5|98690.7|98640.7|98700.4|98650.4|98683.1|98633.1|75
1656084860000|2022-06-24 15:34:20|98691.8|98641.8|98684.1|98634.1|98691.8|98641.8|98684|98634|66
1656084870000|2022-06-24 15:34:30|98683.9|98633.9|98686.4|98636.4|98686.7|98636.7|98677.4|98627.4|64
1656084880000|2022-06-24 15:34:40|98686|98636|98680.5|98630.5|98686.2|98636.2|98679.6|98629.6|43
1656084890000|2022-06-24 15:34:50|98678|98628|98703.5|98653.5|98704.8|98654.8|98677|98627|74
1656084900000|2022-06-24 15:35:00|98704.4|98654.4|98713.8|98663.8|98715.1|98673.4|98698.4|98653.2|73
1656084910000|2022-06-24 15:35:10|98714.8|98664.8|98703.6|98653.6|98728.1|98678.1|98700.1|98650.1|76
1656084920000|2022-06-24 15:35:20|98704.3|98654.3|98703.9|98653.9|98710.6|98660.6|98696.8|98646.8|73
1656084930000|2022-06-24 15:35:30|98706.2|98656.2|98696.1|98646.1|98740.5|98656.7|98695.5|98610.9|71
1656084940000|2022-06-24 15:35:40|98696.9|98646.9|98682.1|98632.1|98725.2|98649.5|98679.8|98594.1|71
1656084950000|2022-06-24 15:35:50|98681.1|98631.1|98670.7|98620.7|98681.1|98631.1|98670.3|98620.3|68
1656084960000|2022-06-24 15:36:00|98670.1|98620.1|98668|98618|98674.9|98624.9|98668|98618|64
1656084970000|2022-06-24 15:36:10|98669.4|98619.4|98672.7|98622.7|98678.9|98628.9|98666.5|98616.5|67
1656084980000|2022-06-24 15:36:20|98672.2|98622.2|98669|98619|98673.1|98623.1|98663.7|98613.7|55
1656084990000|2022-06-24 15:36:30|98668.5|98618.5|98682.8|98632.8|98723.7|98634.4|98666.6|98593.4|53
1656085000000|2022-06-24 15:36:40|98680.2|98630.2|98665.2|98615.2|98683.9|98633.9|98660.1|98610.1|67
1656085010000|2022-06-24 15:36:50|98663.8|98613.8|98654.3|98604.3|98666.2|98616.2|98647|98597|74
1656085020000|2022-06-24 15:37:00|98657.5|98607.5|98649.6|98599.6|98659.2|98609.2|98647.7|98597.7|65
1656085030000|2022-06-24 15:37:10|98649|98599|98681.4|98631.4|98683.5|98633.5|98649|98599|74
1656085040000|2022-06-24 15:37:20|98675.8|98625.8|98674.3|98624.3|98725|98636.4|98673.7|98598|74
1656085050000|2022-06-24 15:37:30|98674.4|98624.4|98675.2|98625.2|98718.3|98631.5|98666.4|98591.4|75
1656085060000|2022-06-24 15:37:40|98674.5|98624.5|98674.5|98624.5|98680.2|98630.2|98668.6|98618.6|71
1656085070000|2022-06-24 15:37:50|98674.6|98624.6|98670.7|98620.7|98680.4|98630.4|98668.2|98618.2|74
1656085080000|2022-06-24 15:38:00|98669.8|98619.8|98671.7|98621.7|98678.5|98628.5|98664.8|98614.8|73
1656085090000|2022-06-24 15:38:10|98671.4|98621.4|98674.2|98624.2|98675.6|98625.6|98666.5|98616.5|72
1656085100000|2022-06-24 15:38:20|98675.6|98625.6|98672.5|98622.5|98710.6|98627.2|98663.2|98582.8|76
1656085110000|2022-06-24 15:38:30|98670.8|98620.8|98672.5|98622.5|98681.5|98631.5|98666|98616|65
1656085120000|2022-06-24 15:38:40|98675.5|98625.5|98649.7|98599.7|98675.5|98625.5|98642.8|98598.6|77
1656085130000|2022-06-24 15:38:50|98650.5|98600.5|98650.2|98600.2|98653|98603|98645.1|98595.1|68
1656085140000|2022-06-24 15:39:00|98650.3|98600.3|98641.8|98591.8|98651.9|98601.9|98641.5|98591.5|53
1656085150000|2022-06-24 15:39:10|98642.3|98592.3|98635.9|98585.9|98648.8|98598.8|98635.8|98585.8|58
1656085160000|2022-06-24 15:39:20|98635.8|98585.8|98639.6|98589.6|98646.4|98596.4|98634.9|98584.9|56
1656085170000|2022-06-24 15:39:30|98638.6|98588.6|98634|98584|98645.7|98595.7|98632|98582|63
1656085180000|2022-06-24 15:39:40|98632|98582|98618.7|98568.7|98632|98582|98618|98568|75
1656085190000|2022-06-24 15:39:50|98619.7|98569.7|98624.8|98574.8|98624.8|98574.8|98619.7|98569.7|63
1656085200000|2022-06-24 15:40:00|98624.7|98574.7|98609.4|98559.4|98624.7|98574.7|98606.7|98556.7|71
1656085210000|2022-06-24 15:40:10|98609|98559|98615|98565|98658.9|98569.7|98606.7|98529|73
1656085220000|2022-06-24 15:40:20|98615.2|98565.2|98614|98564|98620|98570|98612.6|98562.6|58
1656085230000|2022-06-24 15:40:30|98613.7|98563.7|98615|98565|98617.6|98567.6|98607.6|98557.6|63
1656085240000|2022-06-24 15:40:40|98614.6|98564.6|98614|98564|98617|98567|98607.4|98557.4|66
1656085250000|2022-06-24 15:40:50|98613.8|98563.8|98600.4|98550.4|98617.4|98567.4|98598.9|98548.9|71
1656085260000|2022-06-24 15:41:00|98600.6|98550.6|98593.2|98543.2|98602.5|98552.5|98584.8|98534.8|73
1656085270000|2022-06-24 15:41:10|98594|98544|98596.9|98546.9|98602.6|98561.1|98584.9|98534.9|69
1656085280000|2022-06-24 15:41:20|98596.6|98546.6|98601.8|98551.8|98611.7|98561.7|98586.1|98540.6|72
1656085290000|2022-06-24 15:41:30|98609.4|98559.4|98603.2|98553.2|98618.3|98568.3|98584.8|98547.8|74
1656085300000|2022-06-24 15:41:40|98601.4|98551.4|98602.9|98552.9|98617.3|98567.3|98594.6|98544.6|67
1656085310000|2022-06-24 15:41:50|98602.5|98552.5|98617.9|98567.9|98620|98577.7|98590.8|98552.4|62
1656085320000|2022-06-24 15:42:00|98612.3|98562.3|98597.8|98547.8|98618.2|98579.1|98585.6|98541.7|68
1656085330000|2022-06-24 15:42:10|98597.9|98547.9|98602.3|98552.3|98614.2|98572.3|98586.3|98542.3|75
1656085340000|2022-06-24 15:42:20|98601.3|98551.3|98598.6|98548.6|98608.3|98563|98577.9|98540|77
1656085350000|2022-06-24 15:42:30|98597.9|98547.9|98594.9|98544.9|98608.5|98558.5|98592.9|98542.9|69
1656085360000|2022-06-24 15:42:40|98597|98547|98616.1|98566.1|98616.1|98566.1|98590.8|98540.8|69
1656085370000|2022-06-24 15:42:50|98607.8|98557.8|98607.2|98557.2|98618.1|98568.1|98587.7|98546.3|73
1656085380000|2022-06-24 15:43:00|98604.6|98554.6|98601.7|98551.7|98606.2|98556.2|98595.9|98545.9|69
1656085390000|2022-06-24 15:43:10|98600.9|98550.9|98609.8|98559.8|98615.8|98580.2|98597.5|98549.7|59
1656085400000|2022-06-24 15:43:20|98610.4|98560.4|98612.1|98562.1|98687.3|98598.3|98597.2|98551.1|76
1656085410000|2022-06-24 15:43:30|98612|98562|98605.1|98555.1|98616.4|98578.7|98591.1|98552.9|59
1656085420000|2022-06-24 15:43:40|98605.3|98555.3|98588.3|98563.3|98605.8|98569.1|98588.2|98553.7|49
1656085430000|2022-06-24 15:43:50|98588.4|98563.4|98606.7|98556.7|98607.3|98571.1|98587.5|98549.6|44
1656085440000|2022-06-24 15:44:00|98592.2|98567.2|98591.7|98566.7|98607.3|98568.5|98588.5|98553.1|53
1656085450000|2022-06-24 15:44:10|98590.6|98565.6|98581.9|98556.9|98603.8|98567.1|98581.6|98553.6|55
1656085460000|2022-06-24 15:44:20|98581.6|98556.6|98592.5|98567.5|98592.7|98567.7|98580.5|98555.5|40
1656085470000|2022-06-24 15:44:30|98592.6|98567.6|98595.5|98570.5|98595.6|98570.6|98592.1|98567.1|49
1656085480000|2022-06-24 15:44:40|98595.4|98570.4|98605.5|98580.5|98607.9|98582.9|98595.4|98570.4|59
1656085490000|2022-06-24 15:44:50|98605.9|98580.9|98605|98580|98607.1|98582.1|98604.1|98579.1|47
1656085500000|2022-06-24 15:45:00|98605.8|98580.8|98619.2|98594.2|98619.2|98594.2|98604.9|98579.9|49
1656085510000|2022-06-24 15:45:10|98619.7|98594.7|98615.9|98590.9|98625.8|98600.8|98615.2|98590.2|52
1656085520000|2022-06-24 15:45:20|98616.5|98591.5|98603.7|98578.7|98622.6|98597.6|98601.7|98576.7|63
1656085530000|2022-06-24 15:45:30|98603.8|98578.8|98599.5|98574.5|98618.5|98579.3|98598.2|98559.9|60
1656085540000|2022-06-24 15:45:40|98598.8|98573.8|98613.4|98588.4|98623.7|98590|98598.2|98573|62
1656085550000|2022-06-24 15:45:50|98612.9|98587.9|98610.8|98585.8|98627.4|98590|98610.4|98577.4|47
1656085560000|2022-06-24 15:46:00|98611.8|98586.8|98604.2|98579.2|98612.5|98587.5|98593.9|98568.9|59
1656085570000|2022-06-24 15:46:10|98603.6|98578.6|98586.9|98561.9|98613.8|98579.2|98586.6|98553.9|60
1656085580000|2022-06-24 15:46:20|98587|98562|98580.5|98555.5|98590|98565|98578.3|98553.3|64
1656085590000|2022-06-24 15:46:30|98580.6|98555.6|98555.3|98530.3|98582.6|98557.6|98555|98530|64
1656085600000|2022-06-24 15:46:40|98562.8|98537.8|98575.7|98550.7|98592.5|98554.6|98555.3|98530.3|62
1656085610000|2022-06-24 15:46:50|98577.2|98552.2|98575.8|98550.8|98577.2|98552.2|98574|98549|43
1656085620000|2022-06-24 15:47:00|98576.4|98551.4|98576.9|98551.9|98577.9|98552.9|98572.6|98547.6|53
1656085630000|2022-06-24 15:47:10|98577.6|98552.6|98570.6|98545.6|98582.6|98552.6|98544.5|98519.5|73
1656085640000|2022-06-24 15:47:20|98569.8|98544.8|98571.8|98521.8|98579.2|98546.1|98563.7|98518.6|59
1656085650000|2022-06-24 15:47:30|98571.4|98521.4|98467.1|98417.1|98631.5|98535.2|98467.1|98309.2|76
1656085660000|2022-06-24 15:47:40|98466|98416|98578.5|98402|98578.5|98462.5|98466|98347.9|73
1656085670000|2022-06-24 15:47:50|98565.1|98413.2|98556.2|98426.1|98591.9|98468.2|98515.4|98391.8|67
1656085680000|2022-06-24 15:48:00|98556.6|98428.7|98539.9|98489.9|98592.6|98498.3|98517.4|98409.5|70
1656085690000|2022-06-24 15:48:10|98550|98500|98520.8|98470.8|98603.7|98502.4|98520.2|98415.3|63
1656085700000|2022-06-24 15:48:20|98520.6|98470.6|98516.6|98466.6|98572.5|98474.6|98514|98410.6|62
1656085710000|2022-06-24 15:48:30|98573.7|98411.5|98567|98406.4|98578.8|98469.5|98509.5|98389.1|66
1656085720000|2022-06-24 15:48:40|98550.6|98423.8|98543.7|98397.2|98571.4|98486|98495.3|98391.6|71
1656085730000|2022-06-24 15:48:50|98538.6|98402.5|98540.6|98490.6|98614|98513.5|98459.3|98381.9|69
1656085740000|2022-06-24 15:49:00|98535.4|98485.4|98531.4|98481.4|98542.2|98492.2|98502.4|98452.4|77
1656085750000|2022-06-24 15:49:10|98542.2|98492.2|98533|98483|98603.1|98497|98517.9|98424.9|72
1656085760000|2022-06-24 15:49:20|98582.2|98453.9|98513.8|98463.8|98591.4|98491.6|98504.5|98416.4|64
1656085770000|2022-06-24 15:49:30|98509.4|98459.4|98510.5|98460.5|98554.8|98473.1|98495.5|98403.4|54
1656085780000|2022-06-24 15:49:40|98514.9|98464.9|98585.5|98459.7|98600.5|98490.3|98483.7|98392|66
1656085790000|2022-06-24 15:49:50|98532.7|98482.7|98609.5|98409.5|98612.9|98506.2|98524.4|98409.5|72
1656085800000|2022-06-24 15:50:00|98538.3|98488.3|98531.2|98481.2|98583.7|98488.5|98500.6|98395.8|77
1656085810000|2022-06-24 15:50:10|98551.4|98501.4|98523.9|98473.9|98590.8|98501.4|98506|98415.2|73
1656085820000|2022-06-24 15:50:20|98518.7|98468.7|98522.2|98472.2|98572|98483.3|98506|98420.8|68
1656085830000|2022-06-24 15:50:30|98515.3|98465.3|98530.9|98480.9|98530.9|98480.9|98500.7|98450.7|71
1656085840000|2022-06-24 15:50:40|98531|98481|98541.1|98491.1|98583.9|98491.4|98509.3|98425|68
1656085850000|2022-06-24 15:50:50|98539|98489|98550.2|98500.2|98594.4|98511.8|98535.1|98465.8|67
1656085860000|2022-06-24 15:51:00|98550.5|98500.5|98558.9|98508.9|98605.6|98511.9|98545.5|98464.8|67
1656085870000|2022-06-24 15:51:10|98562.3|98512.3|98566.2|98516.2|98613.6|98518.2|98553.1|98454.7|74
1656085880000|2022-06-24 15:51:20|98563.4|98513.4|98576.7|98526.7|98588.8|98538.8|98560.9|98510.9|74
1656085890000|2022-06-24 15:51:30|98576.4|98526.4|98573.9|98523.9|98640.3|98532.5|98570.1|98478.2|66
1656085900000|2022-06-24 15:51:40|98567.6|98517.6|98573.8|98523.8|98607.7|98541.2|98540|98479.1|56
1656085910000|2022-06-24 15:51:50|98573.3|98523.3|98582.3|98532.3|98585.1|98535.1|98573.3|98523.3|55
1656085920000|2022-06-24 15:52:00|98582.2|98532.2|98555.3|98505.3|98587.9|98537.9|98553.3|98503.3|66
1656085930000|2022-06-24 15:52:10|98557|98507|98548.2|98498.2|98560.7|98510.7|98542.7|98492.7|75
1656085940000|2022-06-24 15:52:20|98546.4|98496.4|98531.2|98481.2|98553.9|98503.9|98528.8|98480.6|70
1656085950000|2022-06-24 15:52:30|98532.8|98482.8|98530.6|98480.6|98546.6|98502.6|98522.7|98472.7|69
1656085960000|2022-06-24 15:52:40|98530.1|98480.1|98537.2|98487.2|98567.6|98498.3|98510.5|98442.4|74
1656085970000|2022-06-24 15:52:50|98536.8|98486.8|98538.5|98488.5|98546.3|98496.3|98523.6|98473.6|68
1656085980000|2022-06-24 15:53:00|98539|98489|98576.5|98526.5|98588.2|98538.2|98530.7|98480.7|75
1656085990000|2022-06-24 15:53:10|98568.6|98518.6|98589.9|98539.9|98592.6|98542.6|98568.2|98518.2|77
1656086000000|2022-06-24 15:53:20|98588.5|98538.5|98586.7|98536.7|98626.9|98542.9|98580.5|98496.2|68
1656086010000|2022-06-24 15:53:30|98582.9|98532.9|98584.4|98534.4|98594.5|98544.5|98576.5|98526.5|69
1656086020000|2022-06-24 15:53:40|98587.4|98537.4|98572.3|98522.3|98592.3|98542.3|98568|98518|77
1656086030000|2022-06-24 15:53:50|98571.3|98521.3|98554|98504|98578|98528|98550.7|98500.7|72
1656086040000|2022-06-24 15:54:00|98554.1|98504.1|98545.8|98495.8|98554.7|98504.7|98538.4|98488.4|68
1656086050000|2022-06-24 15:54:10|98546|98496|98553.1|98503.1|98573|98530.7|98546|98496|75
1656086060000|2022-06-24 15:54:20|98553.2|98503.2|98550.4|98500.4|98562.7|98512.7|98548.4|98498.4|65
1656086070000|2022-06-24 15:54:30|98549.1|98499.1|98563.2|98513.2|98570.6|98526.1|98541.5|98491.5|74
1656086080000|2022-06-24 15:54:40|98562.6|98512.6|98556.5|98506.5|98576.7|98530.3|98542.9|98503|76
1656086090000|2022-06-24 15:54:50|98555|98505|98561.6|98511.6|98561.9|98511.9|98542.9|98492.9|70
1656086100000|2022-06-24 15:55:00|98562.8|98512.8|98559.4|98509.4|98597.3|98525.9|98546.7|98471.7|70
1656086110000|2022-06-24 15:55:10|98558.9|98508.9|98563.5|98538.5|98589.6|98548.5|98557.7|98507.7|68
1656086120000|2022-06-24 15:55:20|98560.9|98535.9|98567.5|98517.5|98587.7|98541|98558.6|98508.6|68
1656086130000|2022-06-24 15:55:30|98568.8|98518.8|98576.6|98526.6|98595.6|98557.9|98563.3|98518.8|64
1656086140000|2022-06-24 15:55:40|98576|98526|98592.2|98542.2|98595.8|98545.8|98575.9|98525.9|62
1656086150000|2022-06-24 15:55:50|98592.9|98542.9|98604.6|98554.6|98605.1|98565.3|98572|98527.5|76
1656086160000|2022-06-24 15:56:00|98603.4|98553.4|98624.2|98574.2|98626.1|98576.1|98603.4|98553.4|72
1656086170000|2022-06-24 15:56:10|98624|98574|98633.2|98583.2|98638|98593.1|98614.6|98565.9|75
1656086180000|2022-06-24 15:56:20|98633.5|98583.5|98631|98581|98650.6|98600.6|98624.3|98578.7|72
1656086190000|2022-06-24 15:56:30|98632.1|98582.1|98649.1|98599.1|98700|98613.6|98628.2|98547.1|70
1656086200000|2022-06-24 15:56:40|98648.1|98598.1|98646.8|98596.8|98652.3|98602.3|98641.3|98591.3|62
1656086210000|2022-06-24 15:56:50|98647.3|98597.3|98620.8|98570.8|98652.7|98602.7|98620.8|98570.8|54
1656086220000|2022-06-24 15:57:00|98620.7|98570.7|98651.9|98601.9|98655.6|98605.6|98619.6|98569.6|72
1656086230000|2022-06-24 15:57:10|98647.3|98597.3|98610.6|98560.6|98673.1|98601.9|98609.8|98547.4|77
1656086240000|2022-06-24 15:57:20|98612.2|98562.2|98613.4|98563.4|98640.7|98590.7|98605.6|98555.6|72
1656086250000|2022-06-24 15:57:30|98613.5|98563.5|98633.6|98583.6|98661.3|98611.3|98613.2|98563.2|74
1656086260000|2022-06-24 15:57:40|98631.4|98581.4|98625.4|98575.4|98631.8|98581.8|98620.9|98570.9|78
1656086270000|2022-06-24 15:57:50|98624.4|98574.4|98651.6|98601.6|98656|98615.6|98623.6|98573.6|71
1656086280000|2022-06-24 15:58:00|98650.9|98600.9|98648.4|98598.4|98654.1|98604.1|98644.5|98594.5|65
1656086290000|2022-06-24 15:58:10|98649.2|98599.2|98667.2|98617.2|98669.4|98619.4|98646.1|98596.1|66
1656086300000|2022-06-24 15:58:20|98668.7|98618.7|98709.6|98659.6|98715.8|98665.8|98662.8|98612.8|65
1656086310000|2022-06-24 15:58:30|98709.8|98659.8|98722.3|98672.3|98772.2|98722.2|98709.8|98633.1|77
1656086320000|2022-06-24 15:58:40|98721.4|98671.4|98714.9|98664.9|98776.4|98677.4|98710.1|98624.3|72
1656086330000|2022-06-24 15:58:50|98715.6|98665.6|98727.1|98677.1|98770.6|98681.1|98715.6|98638.4|72
1656086340000|2022-06-24 15:59:00|98727.8|98677.8|98740.5|98690.5|98749.2|98699.2|98723.5|98673.5|70
1656086350000|2022-06-24 15:59:10|98745.2|98695.2|98787.8|98660.8|98791.1|98712.9|98725.5|98660.8|73
1656086360000|2022-06-24 15:59:20|98746.3|98696.3|98761.2|98711.2|98764.5|98714.5|98731|98681|77
1656086370000|2022-06-24 15:59:30|98765.3|98715.3|98771|98721|98822|98731|98749|98672.9|78
1656086380000|2022-06-24 15:59:40|98770.5|98720.5|98753.8|98703.8|98770.5|98720.5|98753.8|98703.8|74
1656086390000|2022-06-24 15:59:50|98753.6|98703.6|98757.1|98707.1|98769.5|98719.5|98750.6|98700.6|73
1656086400000|2022-06-24 16:00:00|98756.6|98706.6|98757.1|98707.1|98771.7|98721.7|98754.8|98704.8|74
1656086410000|2022-06-24 16:00:10|98757.6|98707.6|98766.8|98716.8|98766.8|98716.8|98753.7|98703.7|60
1656086420000|2022-06-24 16:00:20|98767.5|98717.5|98712.6|98662.6|98769.5|98719.5|98708.4|98662.6|79
1656086430000|2022-06-24 16:00:30|98712.2|98662.2|98705.6|98655.6|98712.5|98672.6|98690.1|98655.6|65
1656086440000|2022-06-24 16:00:40|98701.3|98676.3|98710.2|98660.2|98716.6|98678.1|98693.6|98648.2|68
1656086450000|2022-06-24 16:00:50|98710|98660|98763.8|98713.8|98766.2|98716.2|98705.3|98655.3|75
1656086460000|2022-06-24 16:01:00|98759.3|98709.3|98700.9|98675.9|98759.3|98709.3|98699.9|98669.9|76
1656086470000|2022-06-24 16:01:10|98697.3|98672.3|98731.2|98681.2|98751|98701|98694.8|98658.3|78
1656086480000|2022-06-24 16:01:20|98728.4|98678.4|98675.6|98650.6|98749|98699|98675.5|98650.5|67
1656086490000|2022-06-24 16:01:30|98675.5|98650.5|98678.1|98653.1|98680.3|98655.3|98674.3|98649.3|49
1656086500000|2022-06-24 16:01:40|98677.8|98652.8|98685.9|98660.9|98691|98666|98677|98652|52
1656086510000|2022-06-24 16:01:50|98686.9|98661.9|98680.5|98655.5|98690.1|98665.1|98680.5|98655.5|59
1656086520000|2022-06-24 16:02:00|98680.1|98655.1|98669.9|98644.9|98683.7|98658.7|98669.9|98644.9|65
1656086530000|2022-06-24 16:02:10|98668.5|98643.5|98672.5|98647.5|98672.5|98647.5|98665.2|98640.2|56
1656086540000|2022-06-24 16:02:20|98673.1|98648.1|98671.1|98646.1|98674.8|98649.8|98667.9|98642.9|50
1656086550000|2022-06-24 16:02:30|98670.8|98645.8|98671.9|98646.9|98674.5|98649.5|98668.9|98643.9|38
1656086560000|2022-06-24 16:02:40|98670.8|98645.8|98670|98645|98672.5|98647.5|98668.5|98643.5|43
1656086570000|2022-06-24 16:02:50|98671.8|98646.8|98675.1|98650.1|98678.6|98653.6|98671.8|98646.8|49
1656086580000|2022-06-24 16:03:00|98676|98651|98689.6|98664.6|98690.9|98665.9|98675.5|98650.5|61
1656086590000|2022-06-24 16:03:10|98689.7|98664.7|98697.5|98672.5|98698.5|98673.5|98685.8|98660.8|42
1656086600000|2022-06-24 16:03:20|98696.7|98671.7|98694.2|98669.2|98698.7|98673.7|98692.1|98667.1|55
1656086610000|2022-06-24 16:03:30|98696.5|98671.5|98706.5|98681.5|98709.6|98684.6|98693.7|98668.7|53
1656086620000|2022-06-24 16:03:40|98707.2|98682.2|98710.3|98685.3|98710.4|98685.4|98701.4|98676.4|51
1656086630000|2022-06-24 16:03:50|98710.4|98685.4|98705.9|98680.9|98713.4|98688.4|98703.2|98678.2|45
1656086640000|2022-06-24 16:04:00|98706.1|98681.1|98702|98677|98706.6|98681.6|98699.3|98674.3|57
1656086650000|2022-06-24 16:04:10|98702.6|98677.6|98693.5|98668.5|98703.2|98678.2|98688.7|98663.7|65
1656086660000|2022-06-24 16:04:20|98693.6|98668.6|98698.2|98673.2|98700.5|98675.5|98692.2|98667.2|43
1656086670000|2022-06-24 16:04:30|98697.6|98672.6|98697|98672|98699.5|98674.5|98693.8|98668.8|36
1656086680000|2022-06-24 16:04:40|98697.8|98672.8|98689.8|98664.8|98700.8|98675.8|98689.8|98664.8|51
1656086690000|2022-06-24 16:04:50|98690.1|98665.1|98691.5|98666.5|98691.5|98666.5|98680|98655|45
1656086700000|2022-06-24 16:05:00|98692.1|98667.1|98704.1|98679.1|98706.6|98681.6|98692|98667|49
1656086710000|2022-06-24 16:05:10|98704.8|98679.8|98709.7|98684.7|98710.7|98685.7|98704.8|98679.8|45
1656086720000|2022-06-24 16:05:20|98710.4|98685.4|98704.2|98679.2|98710.4|98685.4|98702.5|98677.5|28
1656086730000|2022-06-24 16:05:30|98704.1|98679.1|98702.1|98677.1|98704.1|98679.1|98697.2|98672.2|41
1656086740000|2022-06-24 16:05:40|98703.3|98678.3|98700.6|98675.6|98703.4|98678.4|98700.2|98675.2|35
1656086750000|2022-06-24 16:05:50|98701.1|98676.1|98710.8|98685.8|98713.4|98688.4|98700.9|98675.9|42
1656086760000|2022-06-24 16:06:00|98712.3|98687.3|98716.9|98691.9|98720.5|98695.5|98707.5|98682.5|54
1656086770000|2022-06-24 16:06:10|98715.8|98690.8|98704.6|98679.6|98715.8|98690.8|98704.6|98679.6|47
1656086780000|2022-06-24 16:06:20|98704.4|98679.4|98703.7|98678.7|98705.6|98680.6|98703.2|98678.2|40
1656086790000|2022-06-24 16:06:30|98704.3|98679.3|98699.4|98674.4|98704.7|98679.7|98694.8|98669.8|47
1656086800000|2022-06-24 16:06:40|98700|98675|98706.7|98681.7|98706.7|98681.7|98699.2|98674.2|48
1656086810000|2022-06-24 16:06:50|98707.3|98682.3|98705.4|98680.4|98710.5|98685.5|98704.8|98679.8|54
1656086820000|2022-06-24 16:07:00|98705.2|98680.2|98715.1|98690.1|98716.3|98691.3|98698.4|98673.4|60
1656086830000|2022-06-24 16:07:10|98713.6|98688.6|98709.9|98684.9|98714.2|98689.2|98704|98679|53
1656086840000|2022-06-24 16:07:20|98706.3|98681.3|98704.9|98679.9|98706.9|98681.9|98702.9|98677.9|46
1656086850000|2022-06-24 16:07:30|98705|98680|98696.7|98671.7|98705.8|98680.8|98690.2|98665.2|56
1656086860000|2022-06-24 16:07:40|98698.3|98673.3|98687.3|98662.3|98701.6|98676.6|98687|98662|57
1656086870000|2022-06-24 16:07:50|98687|98662|98682.5|98657.5|98687.7|98662.7|98679.2|98654.2|46
1656086880000|2022-06-24 16:08:00|98682.8|98657.8|98681.5|98656.5|98683.2|98658.2|98678.8|98653.8|48
1656086890000|2022-06-24 16:08:10|98681.6|98656.6|98684.2|98659.2|98687.6|98662.6|98681.5|98656.5|35
1656086900000|2022-06-24 16:08:20|98684.3|98659.3|98689.2|98664.2|98690|98665|98683.9|98658.9|41
1656086910000|2022-06-24 16:08:30|98689.5|98664.5|98686.2|98661.2|98689.5|98664.5|98681|98656|58
1656086920000|2022-06-24 16:08:40|98685.8|98660.8|98686.6|98661.6|98693.1|98668.1|98685.7|98660.7|47
1656086930000|2022-06-24 16:08:50|98686.3|98661.3|98682.7|98657.7|98687.7|98662.7|98681.8|98656.8|43
1656086940000|2022-06-24 16:09:00|98682.6|98657.6|98674.1|98649.1|98682.9|98657.9|98670|98645|52
1656086950000|2022-06-24 16:09:10|98674.2|98649.2|98676.7|98651.7|98677.4|98652.4|98671|98646|43
1656086960000|2022-06-24 16:09:20|98676.9|98651.9|98675.8|98650.8|98677.3|98652.3|98671.1|98646.1|41
1656086970000|2022-06-24 16:09:30|98676.1|98651.1|98686.5|98661.5|98686.5|98661.5|98676.1|98651.1|35
1656086980000|2022-06-24 16:09:40|98686.3|98661.3|98690.9|98665.9|98692.6|98667.6|98683.8|98658.8|33
1656086990000|2022-06-24 16:09:50|98690.3|98665.3|98679.8|98654.8|98690.3|98665.3|98678.7|98653.7|40
1656087000000|2022-06-24 16:10:00|98679.9|98654.9|98681.8|98656.8|98682.3|98657.3|98675.2|98650.2|45
1656087010000|2022-06-24 16:10:10|98682|98657|98685.5|98660.5|98686.1|98661.1|98679.1|98654.1|39
1656087020000|2022-06-24 16:10:20|98684.9|98659.9|98687.9|98662.9|98688.4|98663.4|98683.9|98658.9|39
1656087030000|2022-06-24 16:10:30|98687.7|98662.7|98677.4|98652.4|98688|98663|98675.2|98650.2|54
1656087040000|2022-06-24 16:10:40|98677.2|98652.2|98674.8|98649.8|98678.4|98653.4|98673.7|98648.7|36
1656087050000|2022-06-24 16:10:50|98674.5|98649.5|98673.7|98648.7|98675.2|98650.2|98673.1|98648.1|27
1656087060000|2022-06-24 16:11:00|98674.2|98649.2|98673.1|98648.1|98675.4|98650.4|98673.1|98648.1|39
1656087070000|2022-06-24 16:11:10|98673|98648|98667.6|98642.6|98673.7|98648.7|98667.6|98642.6|40
1656087080000|2022-06-24 16:11:20|98667.2|98642.2|98667.8|98642.8|98668.8|98643.8|98666.6|98641.6|49
1656087090000|2022-06-24 16:11:30|98668|98643|98668.1|98643.1|98671.4|98646.4|98667.9|98642.9|37
1656087100000|2022-06-24 16:11:40|98668.9|98643.9|98678.9|98653.9|98678.9|98653.9|98668.9|98643.9|31
1656087110000|2022-06-24 16:11:50|98679.2|98654.2|98664.3|98639.3|98680|98655|98663.5|98638.5|61
1656087120000|2022-06-24 16:12:00|98658.8|98633.8|98653.7|98628.7|98663.2|98638.2|98653.7|98628.7|56
1656087130000|2022-06-24 16:12:10|98653.8|98628.8|98655.9|98630.9|98674.6|98637.1|98653.3|98624.1|60
1656087140000|2022-06-24 16:12:20|98655.6|98630.6|98660.1|98635.1|98660.1|98635.1|98654|98629|55
1656087150000|2022-06-24 16:12:30|98659.7|98634.7|98662.7|98637.7|98666.6|98641.6|98653.5|98628.5|50
1656087160000|2022-06-24 16:12:40|98663.1|98638.1|98663.8|98638.8|98676.6|98640.5|98661.8|98626.1|49
1656087170000|2022-06-24 16:12:50|98663.6|98638.6|98665.4|98640.4|98667.8|98642.8|98663.3|98638.3|49
1656087180000|2022-06-24 16:13:00|98665.1|98640.1|98663.8|98638.8|98682.9|98645.8|98662.5|98625.4|50
1656087190000|2022-06-24 16:13:10|98675.4|98625.4|98669.1|98644.1|98678.6|98644.1|98659.9|98623.6|45
1656087200000|2022-06-24 16:13:20|98681.2|98631.2|98663.5|98638.5|98681.5|98645.5|98661.7|98629.7|53
1656087210000|2022-06-24 16:13:30|98663.6|98638.6|98675.7|98650.7|98686.2|98651.4|98663.6|98635.7|51
1656087220000|2022-06-24 16:13:40|98675.8|98650.8|98676.1|98651.1|98687.7|98652.4|98674.4|98637.1|39
1656087230000|2022-06-24 16:13:50|98675.9|98650.9|98673.8|98648.8|98676|98651|98669.8|98644.8|49
1656087240000|2022-06-24 16:14:00|98674|98649|98664.9|98639.9|98677.8|98652.8|98664.9|98639.9|51
1656087250000|2022-06-24 16:14:10|98664.3|98639.3|98659.7|98634.7|98672|98640.8|98659.6|98620.7|51
1656087260000|2022-06-24 16:14:20|98659.1|98634.1|98658.5|98633.5|98675.1|98637.2|98658.5|98621.4|43
1656087270000|2022-06-24 16:14:30|98658.6|98633.6|98663.5|98638.5|98664.3|98639.3|98655.2|98630.2|65
1656087280000|2022-06-24 16:14:40|98663.8|98638.8|98663.2|98638.2|98668.9|98643.9|98662.7|98637.7|49
1656087290000|2022-06-24 16:14:50|98663.3|98638.3|98660.2|98635.2|98664.4|98639.4|98660.2|98635.2|47
1656087300000|2022-06-24 16:15:00|98660.4|98635.4|98654|98629|98660.6|98635.6|98652.8|98627.8|50
1656087310000|2022-06-24 16:15:10|98653.1|98628.1|98653.6|98628.6|98660.4|98635.4|98649.4|98624.4|58
1656087320000|2022-06-24 16:15:20|98653.9|98628.9|98656.1|98631.1|98658.1|98633.1|98653.9|98628.9|43
1656087330000|2022-06-24 16:15:30|98656.2|98631.2|98666.6|98641.6|98667.9|98642.9|98655.9|98630.9|49
1656087340000|2022-06-24 16:15:40|98666.5|98641.5|98671.3|98646.3|98671.6|98646.6|98665.9|98640.9|50
1656087350000|2022-06-24 16:15:50|98671.5|98646.5|98674.1|98649.1|98674.5|98649.5|98670|98645|43
1656087360000|2022-06-24 16:16:00|98674.2|98649.2|98663.2|98638.2|98674.4|98649.4|98663.2|98638.2|40
1656087370000|2022-06-24 16:16:10|98662.7|98637.7|98668.6|98643.6|98668.8|98643.8|98662.7|98637.7|41
1656087380000|2022-06-24 16:16:20|98668.4|98643.4|98667.7|98642.7|98668.4|98643.4|98666.9|98641.9|25
1656087390000|2022-06-24 16:16:30|98668.2|98643.2|98666|98641|98668.2|98643.2|98662.2|98637.2|36
1656087400000|2022-06-24 16:16:40|98665.6|98640.6|98662|98637|98665.9|98640.9|98660.5|98635.5|43
1656087410000|2022-06-24 16:16:50|98661.5|98636.5|98652.6|98627.6|98662.6|98637.6|98652|98627|45
1656087420000|2022-06-24 16:17:00|98651.1|98626.1|98657.6|98632.6|98657.7|98632.7|98650.9|98625.9|55
1656087430000|2022-06-24 16:17:10|98657.4|98632.4|98660.2|98635.2|98660.4|98635.4|98657.1|98632.1|53
1656087440000|2022-06-24 16:17:20|98659.6|98634.6|98665.5|98640.5|98667|98642|98659.4|98634.4|48
1656087450000|2022-06-24 16:17:30|98665.6|98640.6|98671.2|98646.2|98673.5|98648.5|98665.5|98640.5|58
1656087460000|2022-06-24 16:17:40|98670.5|98645.5|98664.3|98639.3|98671|98646|98663.2|98638.2|41
1656087470000|2022-06-24 16:17:50|98663.3|98638.3|98667.3|98642.3|98669.1|98644.1|98660.5|98635.5|52
1656087480000|2022-06-24 16:18:00|98666.6|98641.6|98662.3|98637.3|98672.2|98647.2|98660.4|98635.4|57
1656087490000|2022-06-24 16:18:10|98661.8|98636.8|98671.8|98646.8|98680.2|98655.2|98661.8|98636.8|48
1656087500000|2022-06-24 16:18:20|98670.7|98645.7|98666.1|98641.1|98670.7|98645.7|98665.1|98640.1|55
1656087510000|2022-06-24 16:18:30|98666.6|98641.6|98663.4|98638.4|98667.7|98642.7|98662.2|98637.2|49
1656087520000|2022-06-24 16:18:40|98663.5|98638.5|98678.4|98653.4|98678.4|98653.4|98661.9|98636.9|48
1656087530000|2022-06-24 16:18:50|98678|98653|98678.2|98653.2|98680.1|98655.1|98674.8|98649.8|36
1656087540000|2022-06-24 16:19:00|98677.7|98652.7|98677.3|98652.3|98680.4|98655.4|98675.6|98650.6|48
1656087550000|2022-06-24 16:19:10|98677.5|98652.5|98670.2|98645.2|98677.5|98652.5|98669.7|98644.7|53
1656087560000|2022-06-24 16:19:20|98671|98646|98655.9|98630.9|98671.2|98646.2|98655.1|98630.1|50
1656087570000|2022-06-24 16:19:30|98655.8|98630.8|98660|98635|98660.8|98635.8|98655.8|98630.8|44
1656087580000|2022-06-24 16:19:40|98660.4|98635.4|98663|98638|98685.6|98640|98655.8|98629.4|57
1656087590000|2022-06-24 16:19:50|98662.9|98637.9|98666.3|98641.3|98666.6|98641.6|98660.1|98635.1|34
1656087600000|2022-06-24 16:20:00|98666.6|98641.6|98666.3|98641.3|98692.6|98646.3|98665.5|98632.6|53
1656087610000|2022-06-24 16:20:10|98666.7|98641.7|98670.3|98645.3|98671.5|98646.5|98665.8|98640.8|39
1656087620000|2022-06-24 16:20:20|98670.1|98645.1|98684.1|98634.1|98694.2|98651.5|98668|98631.9|63
1656087630000|2022-06-24 16:20:30|98672|98647|98691.8|98641.8|98691.8|98648.3|98668.4|98631.9|47
1656087640000|2022-06-24 16:20:40|98687.1|98637.1|98667|98642|98693.9|98648.2|98666.8|98630.6|56
1656087650000|2022-06-24 16:20:50|98667.2|98642.2|98664.5|98639.5|98680|98644.8|98661.2|98625|46
1656087660000|2022-06-24 16:21:00|98665.5|98640.5|98677|98652|98704.2|98654.2|98663.8|98635.1|56
1656087670000|2022-06-24 16:21:10|98676.1|98651.1|98691.8|98641.8|98708.4|98658.4|98675.9|98641.4|61
1656087680000|2022-06-24 16:21:20|98692.7|98642.7|98679.9|98654.9|98692.7|98658.4|98678.7|98642.7|51
1656087690000|2022-06-24 16:21:30|98679.6|98654.6|98691.9|98666.9|98691.9|98666.9|98679.6|98654.6|56
1656087700000|2022-06-24 16:21:40|98692.3|98667.3|98682.4|98657.4|98692.9|98667.9|98680.1|98655.1|56
1656087710000|2022-06-24 16:21:50|98682.2|98657.2|98680|98655|98694.5|98657.6|98676.3|98640|55
1656087720000|2022-06-24 16:22:00|98679.8|98654.8|98689.3|98664.3|98693.7|98664.3|98677.1|98638.4|61
1656087730000|2022-06-24 16:22:10|98689|98664|98678.4|98653.4|98689.2|98664.2|98674.3|98649.3|56
1656087740000|2022-06-24 16:22:20|98678.5|98653.5|98679.6|98654.6|98691|98654.6|98670|98640|55
1656087750000|2022-06-24 16:22:30|98679.3|98654.3|98687.2|98662.2|98687.2|98662.2|98678.2|98653.2|55
1656087760000|2022-06-24 16:22:40|98687.5|98662.5|98688.1|98663.1|98690.5|98665.5|98684.2|98659.2|58
1656087770000|2022-06-24 16:22:50|98689.9|98664.9|98686.2|98661.2|98701|98668.6|98682.4|98648.9|48
1656087780000|2022-06-24 16:23:00|98686.9|98661.9|98696.2|98671.2|98697.2|98672.2|98686.9|98661.9|48
1656087790000|2022-06-24 16:23:10|98695.8|98670.8|98696.1|98671.1|98707.7|98671.1|98692.2|98657.6|42
1656087800000|2022-06-24 16:23:20|98696.3|98671.3|98697.2|98672.2|98699.1|98674.1|98696.2|98671.2|44
1656087810000|2022-06-24 16:23:30|98697.5|98672.5|98697.6|98672.6|98722.1|98677.4|98694.8|98666.7|46
1656087820000|2022-06-24 16:23:40|98697.7|98672.7|98694.4|98669.4|98699.2|98674.2|98693.3|98668.3|55
1656087830000|2022-06-24 16:23:50|98695|98670|98695.8|98670.8|98716.3|98672.2|98693.4|98659.2|44
1656087840000|2022-06-24 16:24:00|98693.5|98668.5|98692|98667|98695|98670|98692|98667|42
1656087850000|2022-06-24 16:24:10|98691.1|98666.1|98703.5|98678.5|98705.2|98680.2|98688.5|98663.5|61
1656087860000|2022-06-24 16:24:20|98704.3|98679.3|98699.8|98674.8|98724.6|98679.9|98695.5|98665.1|50
1656087870000|2022-06-24 16:24:30|98699.3|98674.3|98708.8|98683.8|98733.5|98683.8|98698.7|98668|67
1656087880000|2022-06-24 16:24:40|98708.4|98683.4|98710.1|98660.1|98726|98684.1|98693.6|98660.1|60
1656087890000|2022-06-24 16:24:50|98714.7|98664.7|98696.1|98671.1|98726.3|98676.3|98688.6|98652.7|60
1656087900000|2022-06-24 16:25:00|98694.1|98669.1|98688.4|98663.4|98696.5|98671.5|98687.2|98662.2|42
1656087910000|2022-06-24 16:25:10|98688.8|98663.8|98699.6|98649.6|98702|98665.3|98687.1|98649.5|32
1656087920000|2022-06-24 16:25:20|98699.1|98649.1|98688|98663|98703|98663|98688|98649.1|40
1656087930000|2022-06-24 16:25:30|98688.2|98663.2|98679.6|98654.6|98703.6|98668.7|98679.6|98653.6|43
1656087940000|2022-06-24 16:25:40|98680.9|98655.9|98682.3|98657.3|98686.6|98661.6|98677|98652|58
1656087950000|2022-06-24 16:25:50|98697.6|98647.6|98687.2|98662.2|98715.9|98665.9|98680.8|98647.6|66
1656087960000|2022-06-24 16:26:00|98687.8|98662.8|98686|98661|98688.5|98663.5|98685.1|98660.1|40
1656087970000|2022-06-24 16:26:10|98685.4|98660.4|98684.3|98659.3|98700.8|98663.5|98680.3|98650.8|61
1656087980000|2022-06-24 16:26:20|98682.6|98657.6|98694.2|98669.2|98704.2|98669.2|98682.2|98653.1|60
1656087990000|2022-06-24 16:26:30|98692.6|98667.6|98704.8|98654.8|98705.4|98669.2|98690.7|98654.6|25
1656088000000|2022-06-24 16:26:40|98705.3|98655.3|98684|98659|98711|98665.6|98683.1|98649.8|47
1656088010000|2022-06-24 16:26:50|98682.9|98657.9|98691.4|98666.4|98703.4|98666.4|98681.4|98652.3|41
1656088020000|2022-06-24 16:27:00|98690.8|98665.8|98708.5|98658.5|98710.4|98671.9|98685.9|98657.5|44
1656088030000|2022-06-24 16:27:10|98709.1|98659.1|98698.5|98648.5|98710.8|98669.6|98687.4|98647.4|61
1656088040000|2022-06-24 16:27:20|98697.9|98647.9|98682.8|98657.8|98702.6|98666.9|98680.2|98647.6|52
1656088050000|2022-06-24 16:27:30|98683.2|98658.2|98694.6|98644.6|98694.6|98661.9|98679.8|98642.9|46
1656088060000|2022-06-24 16:27:40|98694.4|98644.4|98684.8|98659.8|98697.6|98662.6|98680.7|98642.2|43
1656088070000|2022-06-24 16:27:50|98685.1|98660.1|98685.3|98660.3|98685.6|98660.6|98684.5|98659.5|33
1656088080000|2022-06-24 16:28:00|98685.4|98660.4|98685.7|98635.7|98692.9|98660.5|98678.5|98635.7|56
1656088090000|2022-06-24 16:28:10|98682.8|98632.8|98684.5|98634.5|98689.8|98647.6|98667.9|98629.8|63
1656088100000|2022-06-24 16:28:20|98684.7|98634.7|98681.9|98656.9|98704.2|98657.9|98676.8|98634|64
1656088110000|2022-06-24 16:28:30|98682.1|98657.1|98693.3|98643.3|98698.4|98661.4|98680|98643.3|60
1656088120000|2022-06-24 16:28:40|98692.8|98642.8|98693.8|98643.8|98695.7|98657|98677.1|98642.2|37
1656088130000|2022-06-24 16:28:50|98694.2|98644.2|98693.1|98643.1|98710.1|98660.1|98676.9|98643.1|72
1656088140000|2022-06-24 16:29:00|98694.8|98644.8|98688.4|98663.4|98698.5|98664.4|98681.1|98644.8|58
1656088150000|2022-06-24 16:29:10|98688.5|98663.5|98693.7|98668.7|98715.1|98672.4|98687.6|98654.8|57
1656088160000|2022-06-24 16:29:20|98693.5|98668.5|98700|98675|98725.1|98676.6|98689.8|98663.1|61
1656088170000|2022-06-24 16:29:30|98701.2|98676.2|98697.7|98672.7|98714.4|98676.4|98692.8|98661.4|54
1656088180000|2022-06-24 16:29:40|98698.2|98673.2|98696.2|98671.2|98722.6|98673.7|98693.4|98661.8|57
1656088190000|2022-06-24 16:29:50|98695|98670|98692.5|98667.5|98695|98670|98692.5|98667.5|41
1656088200000|2022-06-24 16:30:00|98693.3|98668.3|98693.5|98668.5|98694.8|98669.8|98691.1|98666.1|38
1656088210000|2022-06-24 16:30:10|98693.4|98668.4|98693.3|98668.3|98694.4|98669.4|98692.8|98667.8|35
1656088220000|2022-06-24 16:30:20|98693.4|98668.4|98689.8|98664.8|98697.6|98672.6|98689.3|98664.3|57
1656088230000|2022-06-24 16:30:30|98689.7|98664.7|98689.4|98664.4|98692.8|98667.8|98687.9|98662.9|50
1656088240000|2022-06-24 16:30:40|98688.9|98663.9|98690.7|98665.7|98705.5|98669.4|98686.8|98655.5|54
1656088250000|2022-06-24 16:30:50|98691.5|98666.5|98704.5|98679.5|98723.1|98680.1|98690.8|98654.1|68
1656088260000|2022-06-24 16:31:00|98701.9|98676.9|98701.9|98676.9|98704.5|98679.5|98699|98674|69
1656088270000|2022-06-24 16:31:10|98702.1|98677.1|98718|98693|98726.3|98695.5|98701.6|98663|60
1656088280000|2022-06-24 16:31:20|98713.2|98688.2|98707.4|98682.4|98724.1|98699.1|98706.7|98681.7|57
1656088290000|2022-06-24 16:31:30|98707.3|98682.3|98715.3|98690.3|98731.9|98693.2|98706.9|98681.9|51
1656088300000|2022-06-24 16:31:40|98714.9|98689.9|98714.4|98689.4|98719.9|98694.9|98713.9|98688.9|50
1656088310000|2022-06-24 16:31:50|98714.3|98689.3|98715.6|98690.6|98721.4|98696.4|98710.6|98685.6|50
1656088320000|2022-06-24 16:32:00|98715.7|98690.7|98711.8|98686.8|98717.8|98692.8|98709.1|98684.1|56
1656088330000|2022-06-24 16:32:10|98711.6|98686.6|98713.9|98688.9|98723.7|98689.2|98702.4|98672|62
1656088340000|2022-06-24 16:32:20|98713.1|98688.1|98705.3|98680.3|98713.1|98688.1|98701|98676|41
1656088350000|2022-06-24 16:32:30|98705.4|98680.4|98705.3|98680.3|98705.9|98680.9|98699.8|98674.8|37
1656088360000|2022-06-24 16:32:40|98705.4|98680.4|98706|98681|98721.5|98686.7|98705.2|98671.5|47
1656088370000|2022-06-24 16:32:50|98706.3|98681.3|98707.6|98682.6|98708.8|98683.8|98703.9|98678.9|47
1656088380000|2022-06-24 16:33:00|98707.2|98682.2|98705.2|98680.2|98710.5|98685.5|98698.5|98673.5|64
1656088390000|2022-06-24 16:33:10|98705.3|98680.3|98701.3|98676.3|98707.2|98682.2|98700.3|98675.3|57
1656088400000|2022-06-24 16:33:20|98702|98677|98700|98675|98702|98677|98697.1|98672.1|44
1656088410000|2022-06-24 16:33:30|98700.5|98675.5|98698.9|98673.9|98700.7|98675.7|98697.2|98672.2|39
1656088420000|2022-06-24 16:33:40|98699|98674|98700.5|98675.5|98725.3|98677.7|98694.1|98659.5|52
1656088430000|2022-06-24 16:33:50|98700.7|98675.7|98699.8|98674.8|98729.2|98679.2|98698|98659.7|56
1656088440000|2022-06-24 16:34:00|98699.4|98674.4|98704.3|98654.3|98715.4|98674.4|98689.2|98652.9|50
1656088450000|2022-06-24 16:34:10|98704.4|98654.4|98692.5|98667.5|98707.2|98669.1|98691.7|98652|49
1656088460000|2022-06-24 16:34:20|98692.2|98667.2|98696.5|98671.5|98696.5|98671.5|98689|98664|50
1656088470000|2022-06-24 16:34:30|98696.4|98671.4|98689.4|98664.4|98696.4|98671.4|98688.2|98663.2|38
1656088480000|2022-06-24 16:34:40|98688.5|98663.5|98678.5|98653.5|98689.8|98664.8|98678.5|98653.5|52
1656088490000|2022-06-24 16:34:50|98680.5|98655.5|98679.7|98654.7|98684.3|98659.3|98675.2|98650.2|49
1656088500000|2022-06-24 16:35:00|98679.1|98654.1|98679|98654|98680.8|98655.8|98677.4|98652.4|32
1656088510000|2022-06-24 16:35:10|98678.3|98653.3|98667.2|98642.2|98678.3|98653.3|98667.1|98642.1|40
1656088520000|2022-06-24 16:35:20|98664.9|98639.9|98672.4|98647.4|98672.6|98647.6|98664|98639|53
1656088530000|2022-06-24 16:35:30|98672.3|98647.3|98675.8|98650.8|98696.3|98652|98672|98635.7|54
1656088540000|2022-06-24 16:35:40|98677.1|98652.1|98676.7|98651.7|98679.3|98654.3|98673.6|98648.6|46
1656088550000|2022-06-24 16:35:50|98676.8|98651.8|98670.7|98645.7|98694.6|98653.1|98670.4|98641.3|51
1656088560000|2022-06-24 16:36:00|98669.5|98644.5|98668.9|98643.9|98673.1|98648.1|98668.7|98643.7|41
1656088570000|2022-06-24 16:36:10|98669|98644|98666.9|98641.9|98675.6|98650.6|98666.1|98641.1|45
1656088580000|2022-06-24 16:36:20|98666.6|98641.6|98673.1|98648.1|98673.3|98648.3|98666.6|98641.6|37
1656088590000|2022-06-24 16:36:30|98673|98648|98675.1|98650.1|98688.9|98652.2|98672.7|98638.8|33
1656088600000|2022-06-24 16:36:40|98674.9|98649.9|98674.4|98649.4|98676.6|98651.6|98674.4|98649.4|39
1656088610000|2022-06-24 16:36:50|98674.2|98649.2|98674.5|98649.5|98675.7|98650.7|98674.1|98649.1|26
1656088620000|2022-06-24 16:37:00|98674.7|98649.7|98690.7|98640.7|98693.6|98659.8|98674.4|98639.5|42
1656088630000|2022-06-24 16:37:10|98677.5|98652.5|98688.3|98638.3|98695.1|98652.5|98677.3|98636.4|45
1656088640000|2022-06-24 16:37:20|98674.4|98649.4|98675.3|98650.3|98698.3|98655.3|98674.4|98639.3|54
1656088650000|2022-06-24 16:37:30|98677.1|98652.1|98683.2|98633.2|98693.2|98652.2|98669|98632|41
1656088660000|2022-06-24 16:37:40|98682.2|98632.2|98669.2|98644.2|98684|98646.6|98666.6|98632.2|39
1656088670000|2022-06-24 16:37:50|98669.5|98644.5|98676.5|98626.5|98679.4|98644.5|98668.6|98624|42
1656088680000|2022-06-24 16:38:00|98676.8|98626.8|98684.4|98634.4|98689.4|98651.2|98668.9|98625.8|56
1656088690000|2022-06-24 16:38:10|98683.7|98633.7|98669.2|98644.2|98685.5|98647|98668.8|98633.5|27
1656088700000|2022-06-24 16:38:20|98668.2|98643.2|98665.9|98640.9|98668.6|98643.6|98665.4|98640.4|22
1656088710000|2022-06-24 16:38:30|98665.4|98640.4|98667.3|98642.3|98680.5|98644.5|98665.2|98627.9|19
1656088720000|2022-06-24 16:38:40|98667.6|98642.6|98665|98640|98670.7|98645.7|98664.1|98639.1|50
1656088730000|2022-06-24 16:38:50|98664.9|98639.9|98664.8|98639.8|98665.3|98640.3|98663.6|98638.6|25
1656088740000|2022-06-24 16:39:00|98665.4|98640.4|98663.3|98638.3|98665.4|98640.4|98662.5|98637.5|21
1656088750000|2022-06-24 16:39:10|98663|98638|98664.5|98639.5|98664.5|98639.5|98656.8|98631.8|35
1656088760000|2022-06-24 16:39:20|98662.1|98637.1|98657.4|98632.4|98682.3|98638|98657.4|98619.6|51
1656088770000|2022-06-24 16:39:30|98657.5|98632.5|98657.1|98632.1|98662.7|98637.7|98656.9|98631.9|28
1656088780000|2022-06-24 16:39:40|98655.9|98630.9|98666.2|98641.2|98700.7|98650.7|98655.9|98624.4|55
1656088790000|2022-06-24 16:39:50|98665.9|98640.9|98666.4|98641.4|98667.4|98642.4|98665.9|98640.9|22
1656088800000|2022-06-24 16:40:00|98666.5|98641.5|98676.2|98651.2|98679.2|98654.2|98666.5|98641.5|63
1656088810000|2022-06-24 16:40:10|98675.4|98650.4|98677.1|98652.1|98678.3|98653.3|98673.9|98648.9|42
1656088820000|2022-06-24 16:40:20|98677|98652|98676.9|98651.9|98679.1|98654.1|98676|98651|38
1656088830000|2022-06-24 16:40:30|98676.4|98651.4|98681.7|98656.7|98688.7|98663.7|98675.6|98650.6|55
1656088840000|2022-06-24 16:40:40|98680.6|98655.6|98676.5|98651.5|98683.1|98658.1|98675.9|98650.9|51
1656088850000|2022-06-24 16:40:50|98676|98651|98674.4|98649.4|98677.4|98652.4|98673.1|98648.1|38
1656088860000|2022-06-24 16:41:00|98674.6|98649.6|98682.3|98657.3|98699|98657.5|98674.6|98649|56
1656088870000|2022-06-24 16:41:10|98680.9|98655.9|98676|98651|98681.8|98656.8|98674.8|98649.8|46
1656088880000|2022-06-24 16:41:20|98675.9|98650.9|98673.8|98648.8|98676.5|98651.5|98669.9|98644.9|36
1656088890000|2022-06-24 16:41:30|98674.2|98649.2|98675|98650|98679.1|98654.1|98674.2|98649.2|30
1656088900000|2022-06-24 16:41:40|98675.2|98650.2|98677.8|98652.8|98677.8|98652.8|98675|98650|27
1656088910000|2022-06-24 16:41:50|98678.5|98653.5|98683.6|98658.6|98683.7|98658.7|98678.2|98653.2|43
1656088920000|2022-06-24 16:42:00|98681.5|98656.5|98681.2|98656.2|98681.5|98656.5|98677.4|98652.4|46
1656088930000|2022-06-24 16:42:10|98680.8|98655.8|98682.4|98657.4|98682.4|98657.4|98679.2|98654.2|25
1656088940000|2022-06-24 16:42:20|98682.8|98657.8|98682.8|98657.8|98684.1|98659.1|98681.4|98656.4|31
1656088950000|2022-06-24 16:42:30|98682.7|98657.7|98678.6|98653.6|98686.5|98661.5|98675.9|98650.9|40
1656088960000|2022-06-24 16:42:40|98678.5|98653.5|98686.3|98636.3|98687.6|98655.7|98673.1|98633.8|34
1656088970000|2022-06-24 16:42:50|98681.7|98631.7|98689.1|98639.1|98694.5|98644.5|98681.7|98631.7|40
1656088980000|2022-06-24 16:43:00|98689.8|98639.8|98681.5|98631.5|98699.3|98649.3|98680.6|98630.6|48
1656088990000|2022-06-24 16:43:10|98681.7|98631.7|98683.7|98633.7|98685.3|98635.3|98679.7|98629.7|35
1656089000000|2022-06-24 16:43:20|98683.4|98633.4|98683.1|98633.1|98685.4|98635.4|98681.4|98631.4|32
1656089010000|2022-06-24 16:43:30|98669.5|98644.5|98674.6|98624.6|98683.4|98644.5|98651.3|98621.6|62
1656089020000|2022-06-24 16:43:40|98675.4|98625.4|98677.4|98652.4|98697.4|98653.5|98670.1|98625.4|39
1656089030000|2022-06-24 16:43:50|98677.6|98652.6|98699.8|98649.8|98704.2|98661.6|98663.7|98638.7|58
1656089040000|2022-06-24 16:44:00|98697.2|98647.2|98701.2|98651.2|98703.2|98663.5|98688.1|98646.1|33
1656089050000|2022-06-24 16:44:10|98702.4|98652.4|98693.2|98643.2|98702.4|98652.4|98693.2|98643.2|40
1656089060000|2022-06-24 16:44:20|98692.9|98642.9|98681.4|98656.4|98692.9|98656.4|98678.8|98640.7|29
1656089070000|2022-06-24 16:44:30|98681.5|98656.5|98672.5|98647.5|98694.4|98656.5|98672.4|98634.2|49
1656089080000|2022-06-24 16:44:40|98673.1|98648.1|98671.6|98646.6|98673.1|98648.1|98670.2|98645.2|38
1656089090000|2022-06-24 16:44:50|98671|98646|98690|98665|98697.7|98665|98669.6|98644.6|38
1656089100000|2022-06-24 16:45:00|98711.1|98661.1|98686.6|98661.6|98732.5|98707.5|98685.2|98645.6|64
1656089110000|2022-06-24 16:45:10|98686.2|98661.2|98683.6|98658.6|98687|98662|98675.2|98650.2|61
1656089120000|2022-06-24 16:45:20|98681.1|98656.1|98682.3|98657.3|98687.4|98662.4|98680|98655|46
1656089130000|2022-06-24 16:45:30|98681.7|98656.7|98686.2|98661.2|98686.6|98661.6|98681.7|98656.7|50
1656089140000|2022-06-24 16:45:40|98684.4|98659.4|98704.7|98679.7|98710.5|98680.4|98684.4|98648.7|56
1656089150000|2022-06-24 16:45:50|98704.5|98679.5|98722.2|98697.2|98733|98697.3|98703.6|98677.5|63
1656089160000|2022-06-24 16:46:00|98721.9|98696.9|98719.4|98694.4|98734.4|98697.2|98718|98680.7|40
1656089170000|2022-06-24 16:46:10|98718.9|98693.9|98729.2|98679.2|98741.6|98694.2|98716.6|98675.1|53
1656089180000|2022-06-24 16:46:20|98728.5|98678.5|98727.3|98677.3|98729.1|98679.1|98727.1|98677.1|25
1656089190000|2022-06-24 16:46:30|98726.8|98676.8|98719.3|98669.3|98735.4|98685.4|98717.8|98667.8|47
1656089200000|2022-06-24 16:46:40|98720.1|98670.1|98714.2|98664.2|98722.3|98672.3|98711.3|98661.3|44
1656089210000|2022-06-24 16:46:50|98713.7|98663.7|98716.6|98666.6|98723.2|98673.2|98713.1|98663.1|42
1656089220000|2022-06-24 16:47:00|98717.2|98667.2|98724.5|98674.5|98726.5|98676.5|98715.9|98665.9|38
1656089230000|2022-06-24 16:47:10|98725.1|98675.1|98722.7|98672.7|98725.1|98675.1|98719.2|98669.2|45
1656089240000|2022-06-24 16:47:20|98722.8|98672.8|98722.7|98672.7|98736.3|98686.3|98721.8|98671.8|65
1656089250000|2022-06-24 16:47:30|98722.6|98672.6|98710.4|98685.4|98726.1|98687.5|98709.5|98672.6|50
1656089260000|2022-06-24 16:47:40|98710.1|98685.1|98711.9|98686.9|98712.9|98687.9|98709|98684|37
1656089270000|2022-06-24 16:47:50|98711.8|98686.8|98726.6|98676.6|98729.1|98692.1|98710.9|98674.2|39
1656089280000|2022-06-24 16:48:00|98727.1|98677.1|98721.5|98671.5|98727.8|98677.8|98721|98671|51
1656089290000|2022-06-24 16:48:10|98722.3|98672.3|98716.2|98666.2|98726.3|98676.3|98715.1|98665.1|28
1656089300000|2022-06-24 16:48:20|98718|98668|98704.3|98679.3|98718.9|98680.5|98702.4|98665.7|27
1656089310000|2022-06-24 16:48:30|98703.9|98678.9|98712|98662|98713|98678.9|98695.6|98658.3|45
1656089320000|2022-06-24 16:48:40|98711.3|98661.3|98704|98654|98714.4|98668.3|98690.8|98652.9|48
1656089330000|2022-06-24 16:48:50|98704.8|98654.8|98703.9|98653.9|98716.6|98677.8|98695.4|98653.9|52
1656089340000|2022-06-24 16:49:00|98705.7|98655.7|98691.8|98666.8|98705.9|98667.6|98690.3|98651.6|39
1656089350000|2022-06-24 16:49:10|98692.1|98667.1|98700|98650|98703.1|98667.1|98688.9|98648.6|39
1656089360000|2022-06-24 16:49:20|98699.8|98649.8|98713.1|98663.1|98718.2|98668.2|98691|98649.6|42
1656089370000|2022-06-24 16:49:30|98710.5|98660.5|98703.6|98653.6|98710.5|98666.8|98691.6|98650.3|35
1656089380000|2022-06-24 16:49:40|98704.2|98654.2|98698.3|98648.3|98705.2|98655.2|98697.7|98647.7|39
1656089390000|2022-06-24 16:49:50|98699.2|98649.2|98693.4|98643.4|98700.3|98660|98681.2|98643.1|40
1656089400000|2022-06-24 16:50:00|98693.8|98643.8|98688.4|98663.4|98697.1|98664.8|98681.6|98643.8|44
1656089410000|2022-06-24 16:50:10|98688.2|98663.2|98694.5|98644.5|98703.3|98663.9|98680.3|98644.5|56
1656089420000|2022-06-24 16:50:20|98699.7|98649.7|98707.2|98657.2|98707.6|98663.1|98687.2|98648.9|55
1656089430000|2022-06-24 16:50:30|98707.5|98657.5|98704.3|98654.3|98717.2|98667.2|98702.5|98652.5|61
1656089440000|2022-06-24 16:50:40|98704.7|98654.7|98713|98663|98713|98663|98703.5|98653.5|54
1656089450000|2022-06-24 16:50:50|98710.7|98660.7|98706.8|98656.8|98714.2|98664.2|98705.9|98655.9|40
1656089460000|2022-06-24 16:51:00|98706.7|98656.7|98702.3|98652.3|98707|98657|98701.1|98651.1|43
1656089470000|2022-06-24 16:51:10|98710.6|98660.6|98701.9|98651.9|98710.6|98660.6|98698.8|98648.8|36
1656089480000|2022-06-24 16:51:20|98703|98653|98692.6|98667.6|98707.3|98674.7|98691.8|98652.8|57
1656089490000|2022-06-24 16:51:30|98692.8|98667.8|98703.1|98653.1|98707.2|98669.2|98691.1|98652.8|39
1656089500000|2022-06-24 16:51:40|98704.5|98654.5|98693.9|98668.9|98715.1|98670.3|98691.2|98654.5|41
1656089510000|2022-06-24 16:51:50|98693.2|98668.2|98704.7|98654.7|98710|98668.2|98691|98654.7|18
1656089520000|2022-06-24 16:52:00|98705.7|98655.7|98694|98644|98706.7|98666.7|98675.1|98640.2|45
1656089530000|2022-06-24 16:52:10|98694.8|98644.8|98706.3|98656.3|98708.1|98669.8|98689.1|98642.8|52
1656089540000|2022-06-24 16:52:20|98708.8|98658.8|98710.7|98660.7|98713|98663|98704.8|98654.8|51
1656089550000|2022-06-24 16:52:30|98710.6|98660.6|98703.9|98653.9|98713.8|98669.8|98691.6|98653.9|46
1656089560000|2022-06-24 16:52:40|98704.7|98654.7|98706.8|98656.8|98708|98658|98704.3|98654.3|22
1656089570000|2022-06-24 16:52:50|98706.9|98656.9|98711.9|98661.9|98718.2|98676.2|98695.2|98654.7|43
1656089580000|2022-06-24 16:53:00|98712.4|98662.4|98700.2|98675.2|98712.4|98676.8|98691.8|98655|50
1656089590000|2022-06-24 16:53:10|98700.8|98675.8|98693.1|98668.1|98718.9|98678.2|98691.2|98654.6|60
1656089600000|2022-06-24 16:53:20|98693.5|98668.5|98710.7|98660.7|98712.7|98672.7|98693.2|98652.3|57
1656089610000|2022-06-24 16:53:30|98712.1|98662.1|98704.2|98654.2|98712.9|98662.9|98703|98653|48
1656089620000|2022-06-24 16:53:40|98704.1|98654.1|98690.2|98665.2|98706.5|98665.2|98686.4|98649.4|45
1656089630000|2022-06-24 16:53:50|98718.3|98668.3|98682.1|98657.1|98718.3|98673.6|98682.1|98654.4|44
1656089640000|2022-06-24 16:54:00|98683|98658|98699.3|98674.3|98716.9|98677.4|98677.7|98652.7|70
1656089650000|2022-06-24 16:54:10|98704.7|98679.7|98700.1|98675.1|98716.3|98679.7|98694.7|98659.4|58
1656089660000|2022-06-24 16:54:20|98698.4|98673.4|98702|98677|98704.3|98679.3|98697|98672|48
1656089670000|2022-06-24 16:54:30|98699.6|98674.6|98699|98674|98722.4|98678.3|98697.3|98668.1|40
1656089680000|2022-06-24 16:54:40|98698.4|98673.4|98713.3|98663.3|98721.3|98675.1|98695.7|98658.4|52
1656089690000|2022-06-24 16:54:50|98712.9|98662.9|98711.7|98661.7|98713.9|98663.9|98710.6|98660.6|49
1656089700000|2022-06-24 16:55:00|98711.8|98661.8|98705.9|98655.9|98716.5|98676.3|98684.1|98649.5|62
1656089710000|2022-06-24 16:55:10|98705|98655|98697.4|98647.4|98705|98659.7|98681.1|98644.1|55
1656089720000|2022-06-24 16:55:20|98696.4|98646.4|98692.4|98642.4|98702.3|98652.3|98692.4|98642.4|36
1656089730000|2022-06-24 16:55:30|98692.1|98642.1|98684.8|98634.8|98697.4|98647.4|98684.8|98634.8|53
1656089740000|2022-06-24 16:55:40|98687.4|98637.4|98683.4|98633.4|98687.8|98637.8|98682.9|98632.9|34
1656089750000|2022-06-24 16:55:50|98682.3|98632.3|98666.4|98641.4|98685.9|98645.9|98664.7|98624.4|38
1656089760000|2022-06-24 16:56:00|98665|98640|98665.5|98640.5|98681|98642.5|98662.5|98626.1|43
1656089770000|2022-06-24 16:56:10|98666.1|98641.1|98652.9|98627.9|98668.7|98641.9|98652|98614.7|53
1656089780000|2022-06-24 16:56:20|98653.2|98628.2|98675.4|98625.4|98680.8|98637.5|98652.7|98623|59
1656089790000|2022-06-24 16:56:30|98676.3|98626.3|98671.4|98621.4|98680|98630|98670.7|98620.7|41
1656089800000|2022-06-24 16:56:40|98672.1|98622.1|98673.5|98623.5|98675.4|98625.4|98671.6|98621.6|44
1656089810000|2022-06-24 16:56:50|98673.6|98623.6|98679.1|98629.1|98690.3|98640.3|98673.6|98623.6|60
1656089820000|2022-06-24 16:57:00|98679|98629|98679.9|98629.9|98681.9|98631.9|98677.7|98627.7|40
1656089830000|2022-06-24 16:57:10|98680.3|98630.3|98686.4|98636.4|98686.8|98636.8|98676|98626|56
1656089840000|2022-06-24 16:57:20|98687.7|98637.7|98688.3|98638.3|98694.4|98644.4|98685.2|98635.2|55
1656089850000|2022-06-24 16:57:30|98688.5|98638.5|98685.7|98660.7|98688.7|98662.2|98677.2|98637.7|61
1656089860000|2022-06-24 16:57:40|98685.3|98660.3|98714.6|98664.6|98714.6|98665|98680.7|98655.6|62
1656089870000|2022-06-24 16:57:50|98709.1|98659.1|98696.3|98671.3|98712|98672.1|98690.4|98653|56
1656089880000|2022-06-24 16:58:00|98696.6|98671.6|98690.6|98665.6|98696.8|98671.8|98689.2|98664.2|56
1656089890000|2022-06-24 16:58:10|98689.1|98664.1|98683.7|98658.7|98694.6|98669.6|98682.6|98657.6|33
1656089900000|2022-06-24 16:58:20|98684.3|98659.3|98670.4|98645.4|98690.8|98660.5|98666.4|98628.8|64
1656089910000|2022-06-24 16:58:30|98671.5|98646.5|98682.4|98632.4|98683.6|98646.5|98664.6|98626.2|53
1656089920000|2022-06-24 16:58:40|98682.6|98632.6|98662.4|98637.4|98682.6|98647.5|98658.2|98625.7|66
1656089930000|2022-06-24 16:58:50|98663|98638|98658.8|98633.8|98670.8|98645.8|98655.1|98630.1|71
1656089940000|2022-06-24 16:59:00|98657.5|98632.5|98655.8|98630.8|98660|98635|98649.3|98624.3|61
1656089950000|2022-06-24 16:59:10|98655.7|98630.7|98652.2|98627.2|98656.8|98631.8|98650.8|98625.8|45
1656089960000|2022-06-24 16:59:20|98651.5|98626.5|98661|98611|98666.5|98627.4|98651.2|98609.7|35
1656089970000|2022-06-24 16:59:30|98661.5|98611.5|98646.6|98621.6|98662.9|98623.2|98642.7|98609.4|38
1656089980000|2022-06-24 16:59:40|98645.8|98620.8|98642.3|98617.3|98648.8|98623.8|98642.3|98617.3|38
1656089990000|2022-06-24 16:59:50|98645.4|98620.4|98661.6|98611.6|98661.6|98621.5|98641.3|98605.4|43
1656090000000|2022-06-24 17:00:00|98661.9|98611.9|98660.1|98610.1|98662.8|98623.3|98643.2|98608.9|39
1656090010000|2022-06-24 17:00:10|98661|98611|98658.1|98608.1|98662.1|98612.1|98655.6|98605.6|45
1656090020000|2022-06-24 17:00:20|98654.4|98604.4|98672|98622|98673.9|98623.9|98652|98602|53
1656090030000|2022-06-24 17:00:30|98671.8|98621.8|98657.7|98607.7|98673.1|98623.1|98654.7|98604.7|60
1656090040000|2022-06-24 17:00:40|98658.1|98608.1|98662.3|98612.3|98664.7|98614.7|98658.1|98608.1|54
1656090050000|2022-06-24 17:00:50|98660.9|98610.9|98662.1|98612.1|98664|98614|98660.8|98610.8|34
1656090060000|2022-06-24 17:01:00|98663|98613|98641.8|98616.8|98663|98630.5|98635.6|98603.9|44
1656090070000|2022-06-24 17:01:10|98640.4|98615.4|98630.7|98605.7|98648.5|98617.3|98628.2|98593.1|40
1656090080000|2022-06-24 17:01:20|98630|98605|98632.8|98607.8|98635.9|98610.9|98630|98605|38
1656090090000|2022-06-24 17:01:30|98632.7|98607.7|98626.5|98601.5|98633.9|98608.9|98625|98600|54
1656090100000|2022-06-24 17:01:40|98626.8|98601.8|98641.3|98591.3|98641.3|98604.1|98623.8|98588.7|37
1656090110000|2022-06-24 17:01:50|98640.4|98590.4|98640|98590|98642.2|98592.2|98638.6|98588.6|27
1656090120000|2022-06-24 17:02:00|98640.4|98590.4|98643.7|98593.7|98649.1|98599.1|98639.7|98589.7|57
1656090130000|2022-06-24 17:02:10|98643.5|98593.5|98643.7|98593.7|98648.2|98604.4|98620|98590.7|52
1656090140000|2022-06-24 17:02:20|98643.9|98593.9|98645.5|98595.5|98645.5|98595.5|98642|98592|42
1656090150000|2022-06-24 17:02:30|98645.8|98595.8|98652|98602|98652.5|98602.5|98643.6|98593.6|56
1656090160000|2022-06-24 17:02:40|98650|98600|98652.2|98602.2|98655.4|98605.4|98647.2|98597.2|52
1656090170000|2022-06-24 17:02:50|98651.3|98601.3|98635.7|98610.7|98654.9|98610.7|98632.4|98597.1|39
1656090180000|2022-06-24 17:03:00|98632.9|98607.9|98651.5|98601.5|98655.2|98609.3|98632.6|98597.1|36
1656090190000|2022-06-24 17:03:10|98638.7|98613.7|98631.9|98606.9|98638.7|98613.7|98630.1|98605.1|66
1656090200000|2022-06-24 17:03:20|98633.7|98608.7|98629.9|98604.9|98644.8|98609.1|98629.9|98592.5|43
1656090210000|2022-06-24 17:03:30|98630.9|98605.9|98624.4|98599.4|98632|98607|98622.4|98597.4|45
1656090220000|2022-06-24 17:03:40|98624|98599|98629.4|98604.4|98630.8|98605.8|98623.3|98598.3|46
1656090230000|2022-06-24 17:03:50|98628.7|98603.7|98628.9|98603.9|98630.7|98605.7|98626.5|98601.5|38
1656090240000|2022-06-24 17:04:00|98628.5|98603.5|98636.5|98611.5|98643.8|98612.1|98628.4|98592.4|48
1656090250000|2022-06-24 17:04:10|98636.8|98611.8|98635.3|98610.3|98652.8|98618.7|98632.8|98599|54
1656090260000|2022-06-24 17:04:20|98636.5|98611.5|98647.9|98622.9|98647.9|98622.9|98635.8|98610.8|42
1656090270000|2022-06-24 17:04:30|98644.1|98619.1|98663.2|98613.2|98665.6|98623.5|98644.1|98610|44
1656090280000|2022-06-24 17:04:40|98663.8|98613.8|98664.2|98614.2|98665.9|98615.9|98662.7|98612.7|35
1656090290000|2022-06-24 17:04:50|98665.3|98615.3|98666.6|98616.6|98666.8|98616.8|98664.4|98614.4|33
1656090300000|2022-06-24 17:05:00|98667.1|98617.1|98663.8|98613.8|98670.3|98627|98646.7|98613|43
1656090310000|2022-06-24 17:05:10|98664.1|98614.1|98666.2|98616.2|98667.6|98617.6|98662.7|98612.7|35
1656090320000|2022-06-24 17:05:20|98667.1|98617.1|98667.5|98617.5|98668.5|98618.5|98666.9|98616.9|30
1656090330000|2022-06-24 17:05:30|98668|98618|98667.7|98617.7|98668.2|98618.2|98666.5|98616.5|28
1656090340000|2022-06-24 17:05:40|98667.9|98617.9|98652.5|98627.5|98668|98629.9|98652|98615.3|31
1656090350000|2022-06-24 17:05:50|98652.2|98627.2|98662.9|98612.9|98662.9|98628.5|98647.7|98612.9|37
1656090360000|2022-06-24 17:06:00|98664|98614|98656.9|98631.9|98666.3|98632.3|98655|98612.5|36
1656090370000|2022-06-24 17:06:10|98658.3|98633.3|98667.1|98642.1|98672.4|98643.3|98657.3|98620.8|60
1656090380000|2022-06-24 17:06:20|98667.3|98642.3|98672.2|98647.2|98675.4|98650.4|98667|98642|64
1656090390000|2022-06-24 17:06:30|98672.1|98647.1|98676.6|98651.6|98678|98653|98672.1|98647.1|44
1656090400000|2022-06-24 17:06:40|98676.1|98651.1|98669.1|98644.1|98688.6|98652.3|98665.6|98637.9|51
1656090410000|2022-06-24 17:06:50|98669|98644|98671.2|98646.2|98684.4|98647.2|98665.8|98628.2|60
1656090420000|2022-06-24 17:07:00|98671.1|98646.1|98682.2|98632.2|98683.1|98647.6|98666.9|98631.3|44
1656090430000|2022-06-24 17:07:10|98681.7|98631.7|98665.5|98640.5|98681.7|98643.9|98665|98629.2|30
1656090440000|2022-06-24 17:07:20|98664.9|98639.9|98664.5|98639.5|98667.3|98642.3|98663.9|98638.9|42
1656090450000|2022-06-24 17:07:30|98665.7|98640.7|98663.7|98638.7|98666|98641|98663.5|98638.5|40
1656090460000|2022-06-24 17:07:40|98663.9|98638.9|98675.2|98625.2|98675.2|98639.1|98661.1|98623.2|27
1656090470000|2022-06-24 17:07:50|98673.2|98623.2|98675.4|98625.4|98675.4|98625.4|98672.3|98622.3|17
1656090480000|2022-06-24 17:08:00|98675.5|98625.5|98672.6|98622.6|98675.5|98640.8|98659.2|98621.6|35
1656090490000|2022-06-24 17:08:10|98671.8|98621.8|98663|98638|98672.5|98638.3|98661.5|98621.8|28
1656090500000|2022-06-24 17:08:20|98662.5|98637.5|98662.2|98637.2|98663.1|98638.1|98661.4|98636.4|24
1656090510000|2022-06-24 17:08:30|98662.5|98637.5|98676.3|98626.3|98676.3|98637.7|98659.7|98622|28
1656090520000|2022-06-24 17:08:40|98675.6|98625.6|98673.5|98623.5|98678|98628|98672.1|98622.1|35
1656090530000|2022-06-24 17:08:50|98673.3|98623.3|98675|98625|98675.8|98625.8|98673.1|98623.1|15
1656090540000|2022-06-24 17:09:00|98674.6|98624.6|98663.2|98638.2|98675|98638.2|98659.8|98621.9|33
1656090550000|2022-06-24 17:09:10|98662|98637|98662.8|98637.8|98665.2|98640.2|98661.3|98636.3|39
1656090560000|2022-06-24 17:09:20|98661.8|98636.8|98666.1|98641.1|98666.9|98641.9|98661.8|98636.8|32
1656090570000|2022-06-24 17:09:30|98664.7|98639.7|98664.1|98639.1|98666.3|98641.3|98663.4|98638.4|26
1656090580000|2022-06-24 17:09:40|98664.2|98639.2|98665.6|98640.6|98665.6|98640.6|98663.9|98638.9|24
1656090590000|2022-06-24 17:09:50|98662.7|98637.7|98666.7|98641.7|98667.1|98642.1|98662.5|98637.5|53
1656090600000|2022-06-24 17:10:00|98666.3|98641.3|98662.2|98637.2|98666.8|98641.8|98661.1|98636.1|51
1656090610000|2022-06-24 17:10:10|98663|98638|98670.4|98620.4|98673.5|98638.4|98649.2|98613.9|56
1656090620000|2022-06-24 17:10:20|98671.4|98621.4|98651.2|98626.2|98671.4|98631.7|98651.2|98618.8|47
1656090630000|2022-06-24 17:10:30|98651.7|98626.7|98651.5|98626.5|98652.2|98627.2|98650.4|98625.4|28
1656090640000|2022-06-24 17:10:40|98649.6|98624.6|98668|98618|98671.2|98632.4|98649.6|98615.7|50
1656090650000|2022-06-24 17:10:50|98667.3|98617.3|98671.4|98621.4|98673|98623|98666.3|98616.3|45
1656090660000|2022-06-24 17:11:00|98671.3|98621.3|98661.7|98636.7|98673.9|98638.4|98657.2|98621|38
1656090670000|2022-06-24 17:11:10|98662.1|98637.1|98661.4|98636.4|98675.4|98637.6|98660.2|98621.6|27
1656090680000|2022-06-24 17:11:20|98661.8|98636.8|98664.4|98639.4|98667.3|98642.3|98661.8|98636.8|30
1656090690000|2022-06-24 17:11:30|98664.5|98639.5|98658.1|98633.1|98674.8|98639.5|98656.5|98621.7|41
1656090700000|2022-06-24 17:11:40|98658|98633|98653|98628|98661.7|98636.7|98652.7|98627.7|42
1656090710000|2022-06-24 17:11:50|98653.1|98628.1|98660.1|98635.1|98685.2|98638.7|98651.1|98619.2|43
1656090720000|2022-06-24 17:12:00|98661.2|98636.2|98668.9|98618.9|98691.6|98641.6|98661.2|98618.9|62
1656090730000|2022-06-24 17:12:10|98669.2|98619.2|98672.8|98622.8|98677.5|98637|98659.2|98619.1|47
1656090740000|2022-06-24 17:12:20|98672.1|98622.1|98674.5|98624.5|98675.7|98625.7|98671.6|98621.6|34
1656090750000|2022-06-24 17:12:30|98674|98624|98668.9|98618.9|98676.7|98626.7|98665.2|98615.2|54
1656090760000|2022-06-24 17:12:40|98668.8|98618.8|98669.6|98619.6|98673|98623|98667.1|98617.1|37
1656090770000|2022-06-24 17:12:50|98666.8|98616.8|98674.1|98624.1|98674.8|98624.8|98666.8|98616.8|47
1656090780000|2022-06-24 17:13:00|98673.8|98623.8|98675.6|98625.6|98679.8|98629.8|98669.1|98619.1|60
1656090790000|2022-06-24 17:13:10|98673.6|98623.6|98669.8|98619.8|98676.3|98626.3|98669.8|98619.8|32
1656090800000|2022-06-24 17:13:20|98669.2|98619.2|98676.6|98626.6|98678.9|98640.3|98660.5|98619.2|42
1656090810000|2022-06-24 17:13:30|98677.6|98627.6|98668.9|98643.9|98683.1|98647.1|98664.8|98625|53
1656090820000|2022-06-24 17:13:40|98669.3|98644.3|98667.4|98642.4|98684.5|98645.8|98662.2|98622.9|57
1656090830000|2022-06-24 17:13:50|98666.2|98641.2|98674.9|98624.9|98684.8|98643.7|98660.9|98622.5|50
1656090840000|2022-06-24 17:14:00|98675.1|98625.1|98680.5|98630.5|98682.6|98642.1|98657.3|98622.2|51
1656090850000|2022-06-24 17:14:10|98665.2|98640.2|98679.4|98629.4|98682.6|98643.2|98662.2|98625.7|54
1656090860000|2022-06-24 17:14:20|98679.1|98629.1|98681|98631|98681.3|98641.7|98661.5|98627|37
1656090870000|2022-06-24 17:14:30|98682.1|98632.1|98685.5|98635.5|98693.7|98643.7|98678.7|98628.7|43
1656090880000|2022-06-24 17:14:40|98686|98636|98682.4|98632.4|98686|98636|98681.9|98631.9|33
1656090890000|2022-06-24 17:14:50|98682.5|98632.5|98684.9|98634.9|98685.6|98635.6|98681.8|98631.8|29
1656090900000|2022-06-24 17:15:00|98684.1|98634.1|98676.2|98651.2|98690.2|98652.4|98675.1|98634|41
1656090910000|2022-06-24 17:15:10|98676.5|98651.5|98689.5|98639.5|98692.8|98651.5|98676.5|98639|33
1656090920000|2022-06-24 17:15:20|98689.6|98639.6|98671.6|98646.6|98693.4|98647.3|98670.9|98632.6|38
1656090930000|2022-06-24 17:15:30|98671.9|98646.9|98696.7|98646.7|98700.8|98656.4|98671.9|98636.9|63
1656090940000|2022-06-24 17:15:40|98693.4|98643.4|98694.1|98644.1|98697.2|98647.2|98692.1|98642.1|43
1656090950000|2022-06-24 17:15:50|98694.5|98644.5|98682.5|98657.5|98694.5|98658.7|98678.7|98643.5|37
1656090960000|2022-06-24 17:16:00|98682.2|98657.2|98688.6|98638.6|98690.3|98657.2|98674.8|98636|46
1656090970000|2022-06-24 17:16:10|98688.5|98638.5|98691.9|98641.9|98694.7|98644.7|98688.1|98638.1|37
1656090980000|2022-06-24 17:16:20|98690.4|98640.4|98740.9|98690.9|98742.1|98695.7|98690.4|98640.4|57
1656090990000|2022-06-24 17:16:30|98741|98691|98739.1|98689.1|98748|98698|98736.7|98686.7|31
1656091000000|2022-06-24 17:16:40|98739.7|98689.7|98735.8|98685.8|98744|98694|98733.2|98683.2|34
1656091010000|2022-06-24 17:16:50|98723.8|98698.8|98722.6|98697.6|98726.3|98701.3|98719.2|98694.2|26
1656091020000|2022-06-24 17:17:00|98722.8|98697.8|98733.7|98683.7|98737.7|98697.8|98720.3|98680.9|30
1656091030000|2022-06-24 17:17:10|98735.3|98685.3|98737.7|98687.7|98739.7|98689.7|98733.9|98683.9|42
1656091040000|2022-06-24 17:17:20|98736.7|98686.7|98724.6|98699.6|98738.8|98701.1|98723|98686.7|21
1656091050000|2022-06-24 17:17:30|98724.3|98699.3|98724.5|98699.5|98740.2|98703.2|98722.7|98684.5|42
1656091060000|2022-06-24 17:17:40|98724.8|98699.8|98716.8|98691.8|98725.7|98700.7|98716.7|98691.7|51
1656091070000|2022-06-24 17:17:50|98717.6|98692.6|98720.1|98695.1|98724.4|98699.4|98717.6|98692.6|48
1656091080000|2022-06-24 17:18:00|98720.2|98695.2|98720.1|98695.1|98723.7|98698.7|98715.8|98690.8|38
1656091090000|2022-06-24 17:18:10|98720.7|98695.7|98717.1|98692.1|98725.8|98700.8|98715.9|98690.9|35
1656091100000|2022-06-24 17:18:20|98716.5|98691.5|98747.3|98697.3|98748.8|98698.8|98714.8|98684.9|53
1656091110000|2022-06-24 17:18:30|98747.2|98697.2|98755.2|98705.2|98761.4|98714.2|98737.6|98695|35
1656091120000|2022-06-24 17:18:40|98758.7|98708.7|98759.8|98709.8|98770.6|98720.6|98754.4|98704.4|53
1656091130000|2022-06-24 17:18:50|98758.4|98708.4|98745|98720|98758.4|98720|98742|98708.4|41
1656091140000|2022-06-24 17:19:00|98743.8|98718.8|98740.4|98715.4|98743.8|98718.8|98739.7|98714.7|42
1656091150000|2022-06-24 17:19:10|98740.5|98715.5|98744.3|98719.3|98745.5|98720.5|98740.5|98715.5|36
1656091160000|2022-06-24 17:19:20|98743.4|98718.4|98737.6|98712.6|98746.9|98721.9|98737.6|98712.6|47
1656091170000|2022-06-24 17:19:30|98740.4|98715.4|98739.6|98714.6|98742.2|98717.2|98738.6|98713.6|31
1656091180000|2022-06-24 17:19:40|98739|98714|98741|98716|98741.9|98716.9|98737.2|98712.2|33
1656091190000|2022-06-24 17:19:50|98740.8|98715.8|98750.5|98725.5|98763.6|98725.5|98740|98706.4|40
1656091200000|2022-06-24 17:20:00|98749.2|98724.2|98746|98721|98762.6|98724.2|98745.5|98707.7|32
1656091210000|2022-06-24 17:20:10|98745.7|98720.7|98745|98720|98747|98722|98742.7|98717.7|31
1656091220000|2022-06-24 17:20:20|98744.9|98719.9|98747.9|98722.9|98748.5|98723.5|98744.9|98719.9|34
1656091230000|2022-06-24 17:20:30|98748.4|98723.4|98748.2|98723.2|98749.1|98724.1|98742.7|98717.7|38
1656091240000|2022-06-24 17:20:40|98749|98724|98748.3|98723.3|98749.6|98724.6|98747.2|98722.2|36
1656091250000|2022-06-24 17:20:50|98747.9|98722.9|98740|98715|98748.8|98723.8|98739.3|98714.3|46
1656091260000|2022-06-24 17:21:00|98739.5|98714.5|98754.9|98704.9|98761|98717.3|98738.1|98702.5|51
1656091270000|2022-06-24 17:21:10|98755.8|98705.8|98736.2|98711.2|98758.5|98717.5|98736.2|98703.4|62
1656091280000|2022-06-24 17:21:20|98737.2|98712.2|98732.4|98707.4|98738.3|98713.3|98732.2|98707.2|43
1656091290000|2022-06-24 17:21:30|98733.3|98708.3|98731.6|98706.6|98733.9|98708.9|98729.3|98704.3|25
1656091300000|2022-06-24 17:21:40|98730.6|98705.6|98732.8|98707.8|98733|98708|98729.2|98704.2|24
1656091310000|2022-06-24 17:21:50|98732.9|98707.9|98729|98704|98734.3|98709.3|98729|98704|37
1656091320000|2022-06-24 17:22:00|98729.2|98704.2|98741|98691|98741|98707.3|98723.2|98689|49
1656091330000|2022-06-24 17:22:10|98738.1|98688.1|98725.7|98700.7|98751.4|98706|98725.7|98688.1|43
1656091340000|2022-06-24 17:22:20|98725.1|98700.1|98725.5|98700.5|98728.7|98703.7|98725.1|98700.1|31
1656091350000|2022-06-24 17:22:30|98724.7|98699.7|98722.4|98697.4|98724.8|98699.8|98722.4|98697.4|28
1656091360000|2022-06-24 17:22:40|98722.7|98697.7|98723.4|98698.4|98725.6|98700.6|98722.7|98697.7|27
1656091370000|2022-06-24 17:22:50|98724|98699|98724.3|98699.3|98724.5|98699.5|98723.6|98698.6|33
1656091380000|2022-06-24 17:23:00|98724.1|98699.1|98726.8|98701.8|98730.7|98705.7|98723.2|98698.2|48
1656091390000|2022-06-24 17:23:10|98726.9|98701.9|98730.1|98705.1|98731.5|98706.5|98726.7|98701.7|25
1656091400000|2022-06-24 17:23:20|98729|98704|98728.9|98703.9|98730.9|98705.9|98728.1|98703.1|13
1656091410000|2022-06-24 17:23:30|98728.4|98703.4|98737.2|98687.2|98742.7|98703.9|98724.7|98687.2|37
1656091420000|2022-06-24 17:23:40|98738.9|98688.9|98729.8|98704.8|98741.9|98705.4|98727.3|98686.4|26
1656091430000|2022-06-24 17:23:50|98729|98704|98730.4|98705.4|98732.3|98707.3|98729|98704|37
1656091440000|2022-06-24 17:24:00|98730.6|98705.6|98731.5|98706.5|98732.5|98707.5|98729.8|98704.8|34
1656091450000|2022-06-24 17:24:10|98731.8|98706.8|98728.5|98703.5|98732|98707|98728.5|98703.5|26
1656091460000|2022-06-24 17:24:20|98728.4|98703.4|98729.2|98704.2|98729.5|98704.5|98726.7|98701.7|30
1656091470000|2022-06-24 17:24:30|98729.3|98704.3|98729.8|98704.8|98730.4|98705.4|98728.7|98703.7|33
1656091480000|2022-06-24 17:24:40|98729.7|98704.7|98737.3|98712.3|98739.4|98714.4|98729.3|98704.3|41
1656091490000|2022-06-24 17:24:50|98737|98712|98748.3|98698.3|98756.4|98714.7|98735.3|98697.5|37
1656091500000|2022-06-24 17:25:00|98748.6|98698.6|98738.6|98688.6|98748.6|98712.1|98722.5|98682.7|51
1656091510000|2022-06-24 17:25:10|98736.5|98686.5|98723.1|98698.1|98736.9|98698.1|98717.8|98681|51
1656091520000|2022-06-24 17:25:20|98721|98696|98724.9|98699.9|98726.7|98701.7|98719.8|98694.8|43
1656091530000|2022-06-24 17:25:30|98725.1|98700.1|98722|98697|98738.2|98700.7|98721.2|98685.7|40
1656091540000|2022-06-24 17:25:40|98722.6|98697.6|98746.4|98696.4|98748|98706.7|98721.8|98690.1|48
1656091550000|2022-06-24 17:25:50|98745.8|98695.8|98740.9|98690.9|98755.8|98708.6|98730.2|98688|50
1656091560000|2022-06-24 17:26:00|98744.4|98694.4|98744.8|98694.8|98754.5|98707|98726.1|98686.3|62
1656091570000|2022-06-24 17:26:10|98743.7|98693.7|98741.1|98691.1|98743.7|98693.7|98734.9|98684.9|55
1656091580000|2022-06-24 17:26:20|98740.5|98690.5|98742.5|98692.5|98743.3|98693.3|98740.5|98690.5|16
1656091590000|2022-06-24 17:26:30|98743.7|98693.7|98741.7|98691.7|98743.7|98693.7|98740.6|98690.6|29
1656091600000|2022-06-24 17:26:40|98741.4|98691.4|98757.5|98707.5|98765.7|98715.7|98741.4|98691.4|64
1656091610000|2022-06-24 17:26:50|98756|98706|98773.9|98723.9|98774|98724|98755.6|98705.6|54
1656091620000|2022-06-24 17:27:00|98773.2|98723.2|98771.8|98721.8|98782|98732|98770.4|98720.4|54
1656091630000|2022-06-24 17:27:10|98771.1|98721.1|98767.4|98717.4|98773.3|98723.3|98767|98717|51
1656091640000|2022-06-24 17:27:20|98766.9|98716.9|98768.3|98718.3|98769.7|98731.6|98754.3|98716.7|45
1656091650000|2022-06-24 17:27:30|98768.2|98718.2|98762.6|98737.6|98772.1|98740.5|98758.5|98718.2|50
1656091660000|2022-06-24 17:27:40|98764.8|98739.8|98780.6|98730.6|98780.6|98740.5|98762.8|98724.8|58
1656091670000|2022-06-24 17:27:50|98780.1|98730.1|98791.9|98741.9|98796.9|98748.5|98761.2|98728.7|60
1656091680000|2022-06-24 17:28:00|98789.7|98739.7|98791.3|98741.3|98794.7|98744.7|98788.6|98738.6|38
1656091690000|2022-06-24 17:28:10|98790.9|98740.9|98792.7|98742.7|98797.7|98758.9|98779.7|98738.6|50
1656091700000|2022-06-24 17:28:20|98794|98744|98796.4|98746.4|98800.6|98750.6|98791.6|98741.6|58
1656091710000|2022-06-24 17:28:30|98796.8|98746.8|98798.4|98748.4|98800|98750|98796.2|98746.2|35
1656091720000|2022-06-24 17:28:40|98798.6|98748.6|98799.8|98749.8|98813.8|98766.3|98789.2|98746|36
1656091730000|2022-06-24 17:28:50|98800.6|98750.6|98803.1|98753.1|98812.6|98762.6|98798.7|98748.7|59
1656091740000|2022-06-24 17:29:00|98804.7|98754.7|98809.3|98759.3|98811.1|98761.1|98804.7|98754.7|52
1656091750000|2022-06-24 17:29:10|98809.1|98759.1|98805.7|98755.7|98812.1|98762.1|98804.2|98754.2|48
1656091760000|2022-06-24 17:29:20|98805.1|98755.1|98809.9|98759.9|98824.5|98774.5|98805.1|98755.1|53
1656091770000|2022-06-24 17:29:30|98810.7|98760.7|98797.6|98747.6|98812.8|98762.8|98795.8|98745.8|56
1656091780000|2022-06-24 17:29:40|98795.3|98745.3|98802.1|98752.1|98806.7|98756.7|98794.7|98744.7|55
1656091790000|2022-06-24 17:29:50|98803.6|98753.6|98809.2|98759.2|98817.1|98767.1|98802.9|98752.9|60
1656091800000|2022-06-24 17:30:00|98810.5|98760.5|98810.2|98760.2|98817.5|98772.2|98797.2|98754.2|49
1656091810000|2022-06-24 17:30:10|98810.1|98760.1|98816.7|98766.7|98823|98773|98807.7|98757.7|62
1656091820000|2022-06-24 17:30:20|98814.6|98764.6|98791.8|98741.8|98815.2|98765.2|98791.7|98741.7|59
1656091830000|2022-06-24 17:30:30|98792.7|98742.7|98789.1|98739.1|98797.4|98747.4|98784.9|98734.9|58
1656091840000|2022-06-24 17:30:40|98786.4|98736.4|98789.3|98739.3|98794.1|98752.6|98772.6|98733.6|50
1656091850000|2022-06-24 17:30:50|98789.6|98739.6|98793.4|98743.4|98793.4|98743.4|98785.2|98735.2|59
1656091860000|2022-06-24 17:31:00|98792.8|98742.8|98794.2|98744.2|98803.5|98756.4|98781.4|98736|51
1656091870000|2022-06-24 17:31:10|98793.1|98743.1|98802.5|98752.5|98809.8|98764.7|98789.2|98739.2|47
1656091880000|2022-06-24 17:31:20|98801.5|98751.5|98799.2|98749.2|98810.1|98762.5|98787.5|98748|60
1656091890000|2022-06-24 17:31:30|98801.2|98751.2|98799.8|98749.8|98803.3|98753.3|98797.4|98747.4|41
1656091900000|2022-06-24 17:31:40|98801.5|98751.5|98802|98752|98804.7|98766.9|98789.8|98749.3|49
1656091910000|2022-06-24 17:31:50|98801.7|98751.7|98799.5|98749.5|98803.1|98766.7|98786.4|98745.2|49
1656091920000|2022-06-24 17:32:00|98799|98749|98794|98744|98800.3|98750.3|98791.7|98741.7|43
1656091930000|2022-06-24 17:32:10|98794.3|98744.3|98769.6|98719.6|98796.3|98746.3|98767.7|98717.7|61
1656091940000|2022-06-24 17:32:20|98766.8|98716.8|98764.4|98714.4|98766.8|98716.8|98763.4|98713.4|39
1656091950000|2022-06-24 17:32:30|98764.7|98714.7|98763.5|98713.5|98765.9|98715.9|98762.4|98712.4|22
1656091960000|2022-06-24 17:32:40|98764.1|98714.1|98766.2|98716.2|98768.2|98718.2|98763.3|98713.3|29
1656091970000|2022-06-24 17:32:50|98765.5|98715.5|98768.2|98718.2|98770|98720|98765.4|98715.4|39
1656091980000|2022-06-24 17:33:00|98767.4|98717.4|98768.5|98718.5|98768.7|98718.7|98766.6|98716.6|31
1656091990000|2022-06-24 17:33:10|98767.8|98717.8|98766.2|98716.2|98768.3|98718.3|98765.7|98715.7|41
1656092000000|2022-06-24 17:33:20|98766|98716|98760.4|98710.4|98766.7|98716.7|98755.8|98705.8|27
1656092010000|2022-06-24 17:33:30|98759.2|98709.2|98761.9|98711.9|98764.2|98714.2|98759.2|98709.2|32
1656092020000|2022-06-24 17:33:40|98761.8|98711.8|98765|98715|98766|98716|98761.5|98711.5|41
1656092030000|2022-06-24 17:33:50|98765.9|98715.9|98771.2|98721.2|98779|98730.6|98755.6|98712.9|54
1656092040000|2022-06-24 17:34:00|98770.5|98720.5|98762.3|98712.3|98774.7|98724.7|98749.6|98709.1|54
1656092050000|2022-06-24 17:34:10|98761.8|98711.8|98770.2|98720.2|98775.3|98725.3|98759.7|98709.7|54
1656092060000|2022-06-24 17:34:20|98771.8|98721.8|98760.7|98710.7|98771.9|98721.9|98760.7|98710.7|31
1656092070000|2022-06-24 17:34:30|98761.5|98711.5|98764.8|98714.8|98765.1|98715.1|98758.6|98708.6|42
1656092080000|2022-06-24 17:34:40|98765.3|98715.3|98757.8|98707.8|98765.3|98715.3|98756.9|98706.9|40
1656092090000|2022-06-24 17:34:50|98758.1|98708.1|98764.5|98714.5|98769.7|98719.7|98755.7|98705.7|40
1656092100000|2022-06-24 17:35:00|98763.2|98713.2|98759.1|98709.1|98763.4|98713.4|98756.5|98706.5|50
1656092110000|2022-06-24 17:35:10|98758|98708|98771.8|98721.8|98781.9|98735.1|98758|98708|46
1656092120000|2022-06-24 17:35:20|98772.8|98722.8|98777.9|98727.9|98779.3|98729.3|98772.1|98722.1|59
1656092130000|2022-06-24 17:35:30|98778.7|98728.7|98780.1|98730.1|98781.1|98731.1|98773.2|98723.2|34
1656092140000|2022-06-24 17:35:40|98780.2|98730.2|98777|98727|98780.8|98730.8|98775.2|98725.2|33
1656092150000|2022-06-24 17:35:50|98777.4|98727.4|98777.5|98727.5|98778.4|98728.4|98775.5|98725.5|21
1656092160000|2022-06-24 17:36:00|98777.4|98727.4|98776.1|98726.1|98781.3|98731.3|98773.7|98723.7|52
1656092170000|2022-06-24 17:36:10|98775.2|98725.2|98781.3|98731.3|98784.2|98734.2|98770.4|98720.4|39
1656092180000|2022-06-24 17:36:20|98781.4|98731.4|98785.5|98735.5|98793.2|98747|98772|98725|56
1656092190000|2022-06-24 17:36:30|98784.4|98734.4|98786.8|98736.8|98788.3|98738.3|98781.4|98731.4|55
1656092200000|2022-06-24 17:36:40|98786.9|98736.9|98789.8|98739.8|98790.5|98749.6|98774.6|98732|39
1656092210000|2022-06-24 17:36:50|98788.3|98738.3|98795.1|98745.1|98796.9|98746.9|98785.5|98735.5|49
1656092220000|2022-06-24 17:37:00|98796.2|98746.2|98795.7|98745.7|98798|98748|98793.8|98743.8|26
1656092230000|2022-06-24 17:37:10|98796.7|98746.7|98800.5|98750.5|98802.2|98752.2|98793|98743|43
1656092240000|2022-06-24 17:37:20|98800.9|98750.9|98808.5|98758.5|98808.5|98758.5|98798.8|98748.8|49
1656092250000|2022-06-24 17:37:30|98802.7|98752.7|98807.8|98757.8|98809|98759|98802.7|98752.7|39
1656092260000|2022-06-24 17:37:40|98808.2|98758.2|98812.6|98762.6|98820.4|98770.4|98807.5|98757.5|51
1656092270000|2022-06-24 17:37:50|98811|98761|98816.6|98766.6|98824.2|98774.2|98811|98761|45
1656092280000|2022-06-24 17:38:00|98815.9|98765.9|98817.8|98767.8|98818.9|98777.9|98802.5|98763.6|38
1656092290000|2022-06-24 17:38:10|98817.5|98767.5|98808.8|98758.8|98817.5|98767.5|98808.7|98758.7|59
1656092300000|2022-06-24 17:38:20|98809.7|98759.7|98805.9|98755.9|98813.4|98763.4|98804|98754|41
1656092310000|2022-06-24 17:38:30|98804.4|98754.4|98803|98753|98807.5|98757.5|98803|98753|23
1656092320000|2022-06-24 17:38:40|98803.2|98753.2|98803.9|98753.9|98806|98756|98800.4|98750.4|28
1656092330000|2022-06-24 17:38:50|98803.3|98753.3|98804.5|98754.5|98806.1|98756.1|98802.6|98752.6|17
1656092340000|2022-06-24 17:39:00|98806.1|98756.1|98804|98754|98806.1|98756.1|98803.8|98753.8|13
1656092350000|2022-06-24 17:39:10|98803.7|98753.7|98800.5|98750.5|98812.8|98768|98792.5|98747.9|39
1656092360000|2022-06-24 17:39:20|98801.3|98751.3|98804.2|98754.2|98813.2|98764.9|98789.9|98749.7|54
1656092370000|2022-06-24 17:39:30|98802.5|98752.5|98803.7|98753.7|98809.9|98759.9|98801.4|98751.4|34
1656092380000|2022-06-24 17:39:40|98804.4|98754.4|98803.9|98753.9|98806.7|98756.7|98802.7|98752.7|35
1656092390000|2022-06-24 17:39:50|98805.6|98755.6|98802.1|98752.1|98805.6|98755.6|98802|98752|24
1656092400000|2022-06-24 17:40:00|98801.3|98751.3|98814.3|98764.3|98814.3|98764.3|98799.5|98749.5|57
1656092410000|2022-06-24 17:40:10|98803.5|98753.5|98811|98761|98819.3|98769.3|98803.2|98753.2|44
1656092420000|2022-06-24 17:40:20|98811.1|98761.1|98813.5|98763.5|98816.3|98766.3|98809.9|98759.9|36
1656092430000|2022-06-24 17:40:30|98814.1|98764.1|98812.4|98762.4|98814.2|98764.2|98810.6|98760.6|41
1656092440000|2022-06-24 17:40:40|98812.8|98762.8|98816.9|98766.9|98818.8|98776.9|98801.5|98758|48
1656092450000|2022-06-24 17:40:50|98814.7|98764.7|98813.9|98763.9|98819.6|98769.6|98813.8|98763.8|39
1656092460000|2022-06-24 17:41:00|98815.4|98765.4|98813|98763|98815.9|98765.9|98809.3|98759.3|52
1656092470000|2022-06-24 17:41:10|98812.1|98762.1|98801.6|98776.6|98814.5|98776.6|98798.5|98759.9|39
1656092480000|2022-06-24 17:41:20|98801.7|98776.7|98815.8|98765.8|98816.6|98777.2|98800.4|98763.1|26
1656092490000|2022-06-24 17:41:30|98816.2|98766.2|98815.7|98765.7|98817.5|98767.5|98814.5|98764.5|20
1656092500000|2022-06-24 17:41:40|98815.9|98765.9|98815.6|98765.6|98816.6|98766.6|98813.8|98763.8|31
1656092510000|2022-06-24 17:41:50|98815.5|98765.5|98821.1|98771.1|98821.1|98771.1|98815.4|98765.4|29
1656092520000|2022-06-24 17:42:00|98822.7|98772.7|98821|98771|98824.2|98774.2|98817.8|98767.8|10
1656092530000|2022-06-24 17:42:10|98822|98772|98815.9|98765.9|98823.6|98776.8|98801.1|98760.2|41
1656092540000|2022-06-24 17:42:20|98814.4|98764.4|98810.6|98760.6|98818.1|98768.1|98809|98759|55
1656092550000|2022-06-24 17:42:30|98809.6|98759.6|98816.2|98766.2|98820.2|98774|98799|98757.1|39
1656092560000|2022-06-24 17:42:40|98814.7|98764.7|98809.1|98759.1|98815.9|98775.8|98791.8|98756.4|40
1656092570000|2022-06-24 17:42:50|98807.9|98757.9|98807.5|98757.5|98814|98764|98806|98756|33
1656092580000|2022-06-24 17:43:00|98807.2|98757.2|98789.3|98739.3|98807.8|98761.7|98785.2|98735.2|67
1656092590000|2022-06-24 17:43:10|98791.3|98741.3|98789.4|98739.4|98802.4|98752.4|98788.1|98738.1|56
1656092600000|2022-06-24 17:43:20|98790|98740|98786.2|98736.2|98797.2|98747.2|98766.5|98728.9|65
1656092610000|2022-06-24 17:43:30|98785|98735|98788.4|98738.4|98802.3|98752.3|98782.6|98732.6|67
1656092620000|2022-06-24 17:43:40|98788.2|98738.2|98793.5|98743.5|98801.3|98751.3|98786.1|98736.1|49
1656092630000|2022-06-24 17:43:50|98793.3|98743.3|98784.2|98734.2|98794.9|98747.4|98772.4|98734.2|47
1656092640000|2022-06-24 17:44:00|98786.8|98736.8|98783.6|98733.6|98794.1|98744.1|98781.3|98731.3|50
1656092650000|2022-06-24 17:44:10|98785.3|98735.3|98782.7|98732.7|98787.6|98737.6|98777.8|98727.8|48
1656092660000|2022-06-24 17:44:20|98781.6|98731.6|98779.6|98729.6|98784.8|98739.6|98764.4|98723.8|36
1656092670000|2022-06-24 17:44:30|98780.1|98730.1|98778.1|98728.1|98780.1|98730.1|98773.5|98723.5|39
1656092680000|2022-06-24 17:44:40|98775.9|98725.9|98774.8|98724.8|98777.4|98727.4|98769.8|98719.8|32
1656092690000|2022-06-24 17:44:50|98771.6|98721.6|98776.7|98726.7|98778.1|98728.1|98770.6|98720.6|34
1656092700000|2022-06-24 17:45:00|98774.5|98724.5|98784.7|98734.7|98791.5|98744.5|98767.9|98724.1|56
1656092710000|2022-06-24 17:45:10|98781.4|98731.4|98781.4|98731.4|98783|98733|98780|98730|18
1656092720000|2022-06-24 17:45:20|98782.8|98732.8|98780.2|98730.2|98792|98742|98776.8|98726.8|44
1656092730000|2022-06-24 17:45:30|98780.8|98730.8|98784.6|98734.6|98785.3|98735.3|98774|98724|56
1656092740000|2022-06-24 17:45:40|98769.5|98744.5|98787|98737|98791.7|98752.8|98769.5|98730.4|56
1656092750000|2022-06-24 17:45:50|98787.7|98737.7|98784|98734|98789.3|98739.3|98779.6|98729.6|50
1656092760000|2022-06-24 17:46:00|98775.9|98725.9|98773.8|98723.8|98775.9|98725.9|98771.2|98721.2|59
1656092770000|2022-06-24 17:46:10|98771.8|98721.8|98777.9|98727.9|98783.4|98733.4|98770.7|98720.7|58
1656092780000|2022-06-24 17:46:20|98778.3|98728.3|98774.4|98724.4|98783.2|98733.2|98770.8|98720.8|40
1656092790000|2022-06-24 17:46:30|98777.5|98727.5|98792.6|98742.6|98797.8|98747.8|98765.8|98727.5|64
1656092800000|2022-06-24 17:46:40|98794.6|98744.6|98790.4|98740.4|98795|98745|98788.1|98738.1|48
1656092810000|2022-06-24 17:46:50|98790.2|98740.2|98792.8|98742.8|98793.5|98743.5|98788.2|98738.2|29
1656092820000|2022-06-24 17:47:00|98793.9|98743.9|98803.6|98753.6|98804.7|98754.7|98788.3|98738.3|43
1656092830000|2022-06-24 17:47:10|98802.2|98752.2|98807.7|98757.7|98812.4|98762.4|98801.3|98751.3|57
1656092840000|2022-06-24 17:47:20|98807|98757|98796.1|98746.1|98820.6|98770.6|98784.9|98745.8|59
1656092850000|2022-06-24 17:47:30|98796.9|98746.9|98798.2|98748.2|98798.2|98748.2|98793|98743|44
1656092860000|2022-06-24 17:47:40|98799.1|98749.1|98800|98750|98802.3|98752.3|98798.1|98748.1|34
1656092870000|2022-06-24 17:47:50|98800.5|98750.5|98797.6|98747.6|98800.5|98750.5|98794.2|98744.2|27
1656092880000|2022-06-24 17:48:00|98797.9|98747.9|98800.6|98750.6|98804.2|98754.2|98796|98746|37
1656092890000|2022-06-24 17:48:10|98800.4|98750.4|98802.9|98752.9|98804.8|98754.8|98799.5|98749.5|39
1656092900000|2022-06-24 17:48:20|98803.4|98753.4|98801.7|98751.7|98813|98763|98796.5|98746.5|44
1656092910000|2022-06-24 17:48:30|98803|98753|98802.3|98752.3|98803.3|98753.3|98798.4|98748.4|35
1656092920000|2022-06-24 17:48:40|98802.6|98752.6|98803.3|98753.3|98809.5|98759.5|98800.9|98750.9|46
1656092930000|2022-06-24 17:48:50|98804.1|98754.1|98804.8|98754.8|98813.5|98763.5|98803|98753|41
1656092940000|2022-06-24 17:49:00|98805.6|98755.6|98807|98757|98809|98769.3|98789.8|98751.3|39
1656092950000|2022-06-24 17:49:10|98805.7|98755.7|98804.5|98754.5|98808.4|98758.4|98803.2|98753.2|30
1656092960000|2022-06-24 17:49:20|98803.7|98753.7|98809.8|98759.8|98809.8|98759.8|98803.6|98753.6|30
1656092970000|2022-06-24 17:49:30|98809.6|98759.6|98811.4|98761.4|98814|98764|98808.1|98758.1|25
1656092980000|2022-06-24 17:49:40|98808.8|98758.8|98808.9|98758.9|98817.1|98767.1|98803.4|98753.4|40
1656092990000|2022-06-24 17:49:50|98812.6|98762.6|98813.2|98763.2|98815.3|98765.3|98811.8|98761.8|19
1656093000000|2022-06-24 17:50:00|98813.3|98763.3|98810.6|98760.6|98813.8|98763.8|98809.4|98759.4|35
1656093010000|2022-06-24 17:50:10|98810.1|98760.1|98810|98760|98811.2|98761.2|98809.5|98759.5|17
1656093020000|2022-06-24 17:50:20|98809.5|98759.5|98815|98765|98819.4|98779.3|98796.2|98759.5|40
1656093030000|2022-06-24 17:50:30|98814.7|98764.7|98821.8|98771.8|98834|98784|98803.2|98764.6|59
1656093040000|2022-06-24 17:50:40|98821.4|98771.4|98818.8|98768.8|98823.3|98773.3|98818.8|98768.8|41
1656093050000|2022-06-24 17:50:50|98818.9|98768.9|98814.9|98764.9|98822.1|98772.1|98810.5|98760.5|37
1656093060000|2022-06-24 17:51:00|98817.4|98767.4|98811.1|98761.1|98818.9|98768.9|98810.2|98760.2|23
1656093070000|2022-06-24 17:51:10|98808.9|98758.9|98805.1|98755.1|98818.8|98768.8|98804.4|98754.4|49
1656093080000|2022-06-24 17:51:20|98805.7|98755.7|98807.3|98757.3|98807.3|98757.3|98804.6|98754.6|38
1656093090000|2022-06-24 17:51:30|98808.6|98758.6|98801.7|98751.7|98814.3|98773.6|98785.7|98748.5|50
1656093100000|2022-06-24 17:51:40|98800.4|98750.4|98801|98751|98805.6|98755.6|98799.3|98749.3|39
1656093110000|2022-06-24 17:51:50|98799.1|98749.1|98802.7|98752.7|98802.8|98752.8|98799.1|98749.1|32
1656093120000|2022-06-24 17:52:00|98801.5|98751.5|98801.8|98751.8|98803.1|98753.1|98800.8|98750.8|38
1656093130000|2022-06-24 17:52:10|98801.9|98751.9|98801.9|98751.9|98802.5|98764.7|98783|98747.6|45
1656093140000|2022-06-24 17:52:20|98800.5|98750.5|98803.1|98753.1|98803.7|98753.7|98800.5|98750.5|41
1656093150000|2022-06-24 17:52:30|98802.8|98752.8|98809.2|98759.2|98810.4|98760.4|98800.9|98750.9|36
1656093160000|2022-06-24 17:52:40|98808.9|98758.9|98803.9|98753.9|98810.6|98760.6|98803.9|98753.9|45
1656093170000|2022-06-24 17:52:50|98804.3|98754.3|98807.8|98757.8|98809.2|98759.2|98804.3|98754.3|33
1656093180000|2022-06-24 17:53:00|98807.6|98757.6|98805.1|98755.1|98810.9|98760.9|98803.7|98753.7|44
1656093190000|2022-06-24 17:53:10|98808.2|98758.2|98805|98755|98808.2|98758.2|98800.7|98750.7|40
1656093200000|2022-06-24 17:53:20|98805.1|98755.1|98821.3|98771.3|98825.6|98782|98798.4|98753.5|44
1656093210000|2022-06-24 17:53:30|98821.8|98771.8|98826.4|98776.4|98840.1|98790.1|98806.8|98763.7|58
1656093220000|2022-06-24 17:53:40|98826.6|98776.6|98832.3|98782.3|98834.6|98784.6|98825.2|98775.2|48
1656093230000|2022-06-24 17:53:50|98830.9|98780.9|98829.6|98779.6|98835.2|98785.2|98829|98779|46
1656093240000|2022-06-24 17:54:00|98832.5|98782.5|98831.5|98781.5|98832.5|98782.5|98829.6|98779.6|29
1656093250000|2022-06-24 17:54:10|98831.8|98781.8|98830.8|98780.8|98832.8|98782.8|98830|98780|26
1656093260000|2022-06-24 17:54:20|98830.6|98780.6|98832.3|98782.3|98836.4|98786.4|98830.6|98780.6|50
1656093270000|2022-06-24 17:54:30|98833.1|98783.1|98828.5|98778.5|98833.2|98783.2|98828.4|98778.4|48
1656093280000|2022-06-24 17:54:40|98828.4|98778.4|98831.1|98781.1|98831.1|98781.1|98827.8|98777.8|36
1656093290000|2022-06-24 17:54:50|98831.3|98781.3|98814|98789|98831.3|98790.9|98811|98776.8|38
1656093300000|2022-06-24 17:55:00|98814.2|98789.2|98826.2|98776.2|98830.5|98790.7|98812.2|98775.6|38
1656093310000|2022-06-24 17:55:10|98826.1|98776.1|98826.2|98776.2|98827.4|98777.4|98824|98774|34
1656093320000|2022-06-24 17:55:20|98826|98776|98823.8|98773.8|98826.1|98776.1|98822.2|98772.2|33
1656093330000|2022-06-24 17:55:30|98823.4|98773.4|98824.3|98774.3|98827.1|98777.1|98822.1|98772.1|38
1656093340000|2022-06-24 17:55:40|98823.4|98773.4|98825.5|98775.5|98825.5|98775.5|98822.3|98772.3|32
1656093350000|2022-06-24 17:55:50|98826.7|98776.7|98822.9|98772.9|98827|98777|98822.9|98772.9|29
1656093360000|2022-06-24 17:56:00|98823.1|98773.1|98823.1|98773.1|98825.3|98775.3|98821.7|98771.7|27
1656093370000|2022-06-24 17:56:10|98824.4|98774.4|98839.2|98789.2|98839.2|98796.9|98814.8|98773.4|37
1656093380000|2022-06-24 17:56:20|98840.6|98790.6|98838.1|98788.1|98855|98805|98833.6|98783.6|66
1656093390000|2022-06-24 17:56:30|98837.7|98787.7|98824|98774|98842.4|98792.4|98823.3|98773.3|56
1656093400000|2022-06-24 17:56:40|98823.9|98773.9|98826.7|98776.7|98828.1|98778.1|98823.6|98773.6|46
1656093410000|2022-06-24 17:56:50|98827.4|98777.4|98833.7|98783.7|98835.7|98785.7|98826.7|98776.7|37
1656093420000|2022-06-24 17:57:00|98833.2|98783.2|98814.6|98764.6|98833.2|98786.4|98807.7|98764.2|54
1656093430000|2022-06-24 17:57:10|98815.3|98765.3|98820.7|98770.7|98840.9|98790.9|98808.8|98765.3|62
1656093440000|2022-06-24 17:57:20|98820.8|98770.8|98817.5|98767.5|98823.9|98773.9|98814.8|98764.8|54
1656093450000|2022-06-24 17:57:30|98817.7|98767.7|98815.6|98765.6|98817.7|98767.7|98807.8|98757.8|38
1656093460000|2022-06-24 17:57:40|98803.8|98753.8|98805.1|98755.1|98814.4|98764.4|98799.7|98749.7|41
1656093470000|2022-06-24 17:57:50|98803.3|98753.3|98801.4|98751.4|98806.3|98756.3|98801.4|98751.4|21
1656093480000|2022-06-24 17:58:00|98800.4|98750.4|98803.3|98753.3|98803.9|98753.9|98800.3|98750.3|32
1656093490000|2022-06-24 17:58:10|98804.4|98754.4|98806|98756|98807|98757|98804.2|98754.2|26
1656093500000|2022-06-24 17:58:20|98805.6|98755.6|98807.5|98757.5|98808.4|98770.3|98793.2|98753.1|29
1656093510000|2022-06-24 17:58:30|98807.4|98757.4|98798.6|98748.6|98809.5|98759.5|98796.5|98746.5|41
1656093520000|2022-06-24 17:58:40|98799.2|98749.2|98798.1|98748.1|98799.8|98749.8|98796.4|98746.4|32
1656093530000|2022-06-24 17:58:50|98797.7|98747.7|98798.6|98748.6|98800.4|98750.4|98793.8|98743.8|46
1656093540000|2022-06-24 17:59:00|98798.8|98748.8|98809.6|98759.6|98810.2|98760.2|98797.7|98747.7|70
1656093550000|2022-06-24 17:59:10|98809.8|98759.8|98816.7|98766.7|98816.8|98766.8|98803.7|98753.7|55
1656093560000|2022-06-24 17:59:20|98815.3|98765.3|98815|98765|98818.9|98768.9|98805.7|98755.7|53
1656093570000|2022-06-24 17:59:30|98815.4|98765.4|98811.9|98761.9|98821.1|98771.1|98808.6|98758.6|38
1656093580000|2022-06-24 17:59:40|98808.9|98758.9|98807.5|98757.5|98809.8|98759.8|98806.6|98756.6|36
1656093590000|2022-06-24 17:59:50|98806.9|98756.9|98804.9|98754.9|98807.9|98757.9|98801.3|98751.3|43
1656093600000|2022-06-24 18:00:00|98805|98755|98793.7|98743.7|98806.3|98756.3|98791.8|98741.8|64
1656093610000|2022-06-24 18:00:10|98794.5|98744.5|98794.2|98744.2|98797.8|98747.8|98792.9|98742.9|42
1656093620000|2022-06-24 18:00:20|98794.1|98744.1|98790|98740|98796.7|98746.7|98788.3|98738.3|42
1656093630000|2022-06-24 18:00:30|98790.1|98740.1|98794.7|98744.7|98798.3|98748.3|98788.1|98738.1|56
1656093640000|2022-06-24 18:00:40|98794.5|98744.5|98795.6|98745.6|98796|98746|98790.1|98740.1|42
1656093650000|2022-06-24 18:00:50|98794.9|98744.9|98799.4|98749.4|98800.2|98750.2|98793.8|98743.8|42
1656093660000|2022-06-24 18:01:00|98800.3|98750.3|98789.9|98739.9|98809.5|98759.5|98776.1|98738.7|80
1656093670000|2022-06-24 18:01:10|98791.9|98741.9|98792.1|98742.1|98805.2|98759.5|98783.5|98737.9|77
1656093680000|2022-06-24 18:01:20|98791.1|98741.1|98785.2|98735.2|98796.6|98755.3|98772.6|98735.2|77
1656093690000|2022-06-24 18:01:30|98780.5|98730.5|98780.6|98730.6|98794.3|98757.8|98764.4|98722.6|76
1656093700000|2022-06-24 18:01:40|98772.7|98722.7|98768.5|98718.5|98782|98736.3|98759.8|98716.2|50
1656093710000|2022-06-24 18:01:50|98766.7|98716.7|98765|98715|98767.9|98717.9|98762|98712|50
1656093720000|2022-06-24 18:02:00|98765.2|98715.2|98760.8|98735.8|98779.6|98736.4|98757.8|98713.7|56
1656093730000|2022-06-24 18:02:10|98760.7|98735.7|98760.7|98710.7|98775.8|98735.7|98753.1|98703.1|74
1656093740000|2022-06-24 18:02:20|98759.9|98709.9|98761.6|98711.6|98773|98723.4|98741.2|98703.8|70
1656093750000|2022-06-24 18:02:30|98761.3|98711.3|98759.3|98709.3|98764.2|98714.2|98759.2|98709.2|56
1656093760000|2022-06-24 18:02:40|98760|98710|98763|98713|98764.3|98714.3|98759.9|98709.9|47
1656093770000|2022-06-24 18:02:50|98762.8|98712.8|98760.5|98710.5|98762.8|98712.8|98756.1|98706.1|44
1656093780000|2022-06-24 18:03:00|98760|98710|98756|98706|98760.2|98710.2|98750.6|98700.6|55
1656093790000|2022-06-24 18:03:10|98757.4|98707.4|98754.5|98704.5|98757.4|98707.4|98754.5|98704.5|41
1656093800000|2022-06-24 18:03:20|98753.7|98703.7|98750|98700|98759.7|98709.7|98747.2|98697.2|57
1656093810000|2022-06-24 18:03:30|98749.9|98699.9|98745.8|98695.8|98750.4|98700.4|98745.1|98695.1|30
1656093820000|2022-06-24 18:03:40|98746|98696|98745|98695|98747.9|98697.9|98744.4|98694.4|33
1656093830000|2022-06-24 18:03:50|98745.6|98695.6|98744|98694|98746.6|98696.6|98743.6|98693.6|25
1656093840000|2022-06-24 18:04:00|98743.7|98693.7|98744.6|98694.6|98745.9|98695.9|98741.9|98691.9|37
1656093850000|2022-06-24 18:04:10|98744.7|98694.7|98751.7|98701.7|98754|98709.7|98729.9|98693|39
1656093860000|2022-06-24 18:04:20|98753.2|98703.2|98752.5|98702.5|98754.1|98704.1|98751.2|98701.2|21
1656093870000|2022-06-24 18:04:30|98752.4|98702.4|98750.5|98700.5|98754.1|98704.1|98750.5|98700.5|30
1656093880000|2022-06-24 18:04:40|98751.9|98701.9|98752.4|98702.4|98755.7|98705.7|98749.7|98699.7|26
1656093890000|2022-06-24 18:04:50|98752.3|98702.3|98756.5|98706.5|98758.1|98708.1|98749.3|98699.3|42
1656093900000|2022-06-24 18:05:00|98757|98707|98751.5|98701.5|98757|98707|98751.4|98701.4|34
1656093910000|2022-06-24 18:05:10|98752.3|98702.3|98744.5|98694.5|98754|98704|98743.1|98693.1|35
1656093920000|2022-06-24 18:05:20|98744|98694|98743.2|98693.2|98748.4|98698.4|98741.2|98691.2|46
1656093930000|2022-06-24 18:05:30|98743.4|98693.4|98735.6|98685.6|98753.6|98703.6|98734.4|98684.4|61
1656093940000|2022-06-24 18:05:40|98734.9|98684.9|98736|98686|98740|98690|98734.9|98684.9|36
1656093950000|2022-06-24 18:05:50|98736.2|98686.2|98736.7|98686.7|98738.1|98688.1|98735.6|98685.6|28
1656093960000|2022-06-24 18:06:00|98736.3|98686.3|98730.1|98680.1|98739.2|98689.2|98729.5|98679.5|47
1656093970000|2022-06-24 18:06:10|98729|98679|98732|98682|98733.6|98683.6|98728.7|98678.7|47
1656093980000|2022-06-24 18:06:20|98732.5|98682.5|98733.8|98683.8|98734.2|98684.2|98729.8|98679.8|30
1656093990000|2022-06-24 18:06:30|98733.3|98683.3|98727.9|98677.9|98733.4|98683.4|98727.9|98677.9|24
1656094000000|2022-06-24 18:06:40|98727.8|98677.8|98728.7|98678.7|98738.2|98688.2|98727.7|98677.7|55
1656094010000|2022-06-24 18:06:50|98728.9|98678.9|98729.1|98679.1|98732.2|98682.2|98726.6|98676.6|43
1656094020000|2022-06-24 18:07:00|98729.4|98679.4|98726.6|98676.6|98732.7|98682.7|98724.7|98674.7|41
1656094030000|2022-06-24 18:07:10|98727|98677|98732.8|98682.8|98733.2|98683.2|98721.7|98671.7|46
1656094040000|2022-06-24 18:07:20|98732.5|98682.5|98737.2|98687.2|98739.3|98689.3|98731|98681|37
1656094050000|2022-06-24 18:07:30|98736.7|98686.7|98737.9|98687.9|98740.3|98690.3|98730.6|98680.6|42
1656094060000|2022-06-24 18:07:40|98737.5|98687.5|98731|98681|98738|98688|98729.5|98679.5|39
1656094070000|2022-06-24 18:07:50|98730.4|98680.4|98735.9|98685.9|98735.9|98685.9|98729.2|98679.2|21
1656094080000|2022-06-24 18:08:00|98735.3|98685.3|98730.2|98680.2|98735.3|98685.3|98728.6|98678.6|50
1656094090000|2022-06-24 18:08:10|98730.3|98680.3|98730.7|98680.7|98732.8|98682.8|98729.7|98679.7|32
1656094100000|2022-06-24 18:08:20|98731.3|98681.3|98732.1|98682.1|98732.1|98682.1|98727.6|98677.6|25
1656094110000|2022-06-24 18:08:30|98731.4|98681.4|98734.7|98684.7|98737.7|98687.7|98722.6|98672.6|46
1656094120000|2022-06-24 18:08:40|98735.6|98685.6|98737.5|98687.5|98737.6|98687.6|98727.7|98677.7|34
1656094130000|2022-06-24 18:08:50|98736.4|98686.4|98734.8|98684.8|98739.5|98689.5|98727.2|98677.2|38
1656094140000|2022-06-24 18:09:00|98732.4|98682.4|98730.4|98680.4|98733.6|98689.7|98713|98674|30
1656094150000|2022-06-24 18:09:10|98730.9|98680.9|98721|98671|98731.3|98681.3|98716.5|98666.5|36
1656094160000|2022-06-24 18:09:20|98721.1|98671.1|98718.1|98668.1|98726.7|98676.7|98716.4|98666.4|47
1656094170000|2022-06-24 18:09:30|98717.8|98667.8|98709.9|98659.9|98721|98671|98708.4|98658.4|53
1656094180000|2022-06-24 18:09:40|98709.7|98659.7|98711.7|98661.7|98714.6|98664.6|98708.9|98658.9|33
1656094190000|2022-06-24 18:09:50|98712.8|98662.8|98714.8|98664.8|98714.9|98664.9|98711.5|98661.5|24
1656094200000|2022-06-24 18:10:00|98713.1|98663.1|98713.1|98663.1|98714.8|98664.8|98707.2|98657.2|43
1656094210000|2022-06-24 18:10:10|98714.6|98664.6|98709.6|98659.6|98715.4|98665.4|98705.6|98655.6|25
1656094220000|2022-06-24 18:10:20|98712|98662|98710.8|98660.8|98714.4|98664.4|98706|98656|41
1656094230000|2022-06-24 18:10:30|98711.9|98661.9|98709.4|98659.4|98712.3|98662.3|98709.4|98659.4|15
1656094240000|2022-06-24 18:10:40|98710.1|98660.1|98708.8|98658.8|98714.3|98664.3|98705.2|98655.2|32
1656094250000|2022-06-24 18:10:50|98709.1|98659.1|98708.7|98658.7|98711.5|98661.5|98704.8|98654.8|29
1656094260000|2022-06-24 18:11:00|98709.1|98659.1|98704.6|98654.6|98709.4|98659.4|98703.9|98653.9|19
1656094270000|2022-06-24 18:11:10|98704.1|98654.1|98704.3|98654.3|98707.1|98657.1|98703.9|98653.9|32
1656094280000|2022-06-24 18:11:20|98704.2|98654.2|98704.3|98654.3|98705.7|98655.7|98703.8|98653.8|23
1656094290000|2022-06-24 18:11:30|98704.8|98654.8|98706.9|98656.9|98706.9|98656.9|98704.8|98654.8|20
1656094300000|2022-06-24 18:11:40|98707.2|98657.2|98688|98638|98707.6|98657.6|98686.6|98636.6|31
1656094310000|2022-06-24 18:11:50|98687.8|98637.8|98693.6|98643.6|98693.6|98643.6|98683.3|98633.3|54
1656094320000|2022-06-24 18:12:00|98688.9|98638.9|98683|98633|98689.5|98639.5|98680.6|98630.6|37
1656094330000|2022-06-24 18:12:10|98683.6|98633.6|98684.8|98634.8|98688|98638|98682.9|98632.9|32
1656094340000|2022-06-24 18:12:20|98685.9|98635.9|98681.9|98631.9|98687.1|98637.1|98680.6|98630.6|22
1656094350000|2022-06-24 18:12:30|98682.4|98632.4|98684.5|98634.5|98685.6|98635.6|98681|98631|36
1656094360000|2022-06-24 18:12:40|98684|98634|98684.2|98634.2|98685|98635|98682.5|98632.5|20
1656094370000|2022-06-24 18:12:50|98684.5|98634.5|98683.8|98633.8|98687.5|98637.5|98677.5|98627.5|41
1656094380000|2022-06-24 18:13:00|98683.7|98633.7|98682.6|98632.6|98685|98635|98682.3|98632.3|23
1656094390000|2022-06-24 18:13:10|98683.3|98633.3|98680.2|98630.2|98684.4|98634.4|98679.4|98629.4|22
1656094400000|2022-06-24 18:13:20|98681.7|98631.7|98691.4|98641.4|98691.4|98652.9|98665.9|98630.8|24
1656094410000|2022-06-24 18:13:30|98692|98642|98691|98641|98693.6|98643.6|98686.8|98636.8|32
1656094420000|2022-06-24 18:13:40|98690.5|98640.5|98689.3|98639.3|98690.5|98640.5|98686|98636|39
1656094430000|2022-06-24 18:13:50|98689.6|98639.6|98698|98648|98698.2|98648.2|98671.4|98637|31
1656094440000|2022-06-24 18:14:00|98698.2|98648.2|98692.5|98642.5|98698.2|98648.2|98686.7|98636.7|38
1656094450000|2022-06-24 18:14:10|98692.4|98642.4|98689.9|98639.9|98694.6|98644.6|98689.3|98639.3|27
1656094460000|2022-06-24 18:14:20|98689.6|98639.6|98680.8|98630.8|98691.6|98645.5|98667.2|98628.8|34
1656094470000|2022-06-24 18:14:30|98682.2|98632.2|98685.3|98635.3|98685.3|98635.3|98682.2|98632.2|33
1656094480000|2022-06-24 18:14:40|98685.1|98635.1|98683.3|98633.3|98686.8|98636.8|98683.2|98633.2|25
1656094490000|2022-06-24 18:14:50|98684.4|98634.4|98671.4|98646.4|98687.5|98647.7|98670|98633.6|26
1656094500000|2022-06-24 18:15:00|98671.9|98646.9|98684.7|98634.7|98686.2|98648.8|98668.9|98633.7|52
1656094510000|2022-06-24 18:15:10|98684.2|98634.2|98686.1|98636.1|98686.1|98636.1|98682.6|98632.6|38
1656094520000|2022-06-24 18:15:20|98685.4|98635.4|98681.6|98631.6|98686.7|98636.7|98681.6|98631.6|42
1656094530000|2022-06-24 18:15:30|98681|98631|98685.9|98635.9|98688.2|98638.2|98678.7|98628.7|51
1656094540000|2022-06-24 18:15:40|98686.8|98636.8|98689.4|98639.4|98691.2|98653.5|98675|98634.9|28
1656094550000|2022-06-24 18:15:50|98689.2|98639.2|98690.4|98640.4|98690.4|98640.4|98686.9|98636.9|29
1656094560000|2022-06-24 18:16:00|98690.5|98640.5|98689.7|98639.7|98692.6|98642.6|98687|98637|31
1656094570000|2022-06-24 18:16:10|98690.9|98640.9|98695.6|98645.6|98695.6|98659.3|98675.7|98638.9|52
1656094580000|2022-06-24 18:16:20|98681.5|98656.5|98690.2|98640.2|98697.5|98656.5|98681.1|98639.3|27
1656094590000|2022-06-24 18:16:30|98689.4|98639.4|98696.3|98646.3|98696.4|98657.6|98679|98639.4|33
1656094600000|2022-06-24 18:16:40|98693.3|98643.3|98697|98647|98697.9|98647.9|98691.2|98641.2|29
1656094610000|2022-06-24 18:16:50|98697.5|98647.5|98701.5|98651.5|98704.5|98664.3|98686.4|98647.5|33
1656094620000|2022-06-24 18:17:00|98702.2|98652.2|98705.7|98655.7|98709.7|98665.1|98689.4|98651.6|41
1656094630000|2022-06-24 18:17:10|98707.2|98657.2|98708.9|98658.9|98709.1|98659.1|98705.4|98655.4|30
1656094640000|2022-06-24 18:17:20|98708.3|98658.3|98705.6|98655.6|98728.2|98678.2|98702.1|98652.1|59
1656094650000|2022-06-24 18:17:30|98706.7|98656.7|98708.2|98658.2|98709.1|98659.1|98701.3|98651.3|35
1656094660000|2022-06-24 18:17:40|98708.1|98658.1|98708.4|98658.4|98708.4|98658.4|98702.3|98652.3|25
1656094670000|2022-06-24 18:17:50|98706.6|98656.6|98688|98663|98707.5|98663.8|98688|98651.3|37
1656094680000|2022-06-24 18:18:00|98688.1|98663.1|98705.1|98655.1|98706|98665.7|98688.1|98651.2|31
1656094690000|2022-06-24 18:18:10|98705.3|98655.3|98703.4|98653.4|98706|98656|98698.8|98648.8|34
1656094700000|2022-06-24 18:18:20|98705.2|98655.2|98703.6|98653.6|98707.6|98657.6|98702.5|98652.5|38
1656094710000|2022-06-24 18:18:30|98704.5|98654.5|98697.4|98672.4|98710.8|98673.2|98695.4|98654.5|38
1656094720000|2022-06-24 18:18:40|98698.8|98673.8|98711.5|98661.5|98712.2|98674|98698.6|98658|18
1656094730000|2022-06-24 18:18:50|98708.9|98658.9|98707.5|98657.5|98714.9|98664.9|98706.1|98656.1|18
1656094740000|2022-06-24 18:19:00|98706.7|98656.7|98712.8|98662.8|98714.7|98664.7|98702.4|98652.4|44
1656094750000|2022-06-24 18:19:10|98713.6|98663.6|98698.6|98673.6|98723.2|98673.8|98695.3|98657.7|49
1656094760000|2022-06-24 18:19:20|98694.9|98669.9|98708.4|98658.4|98714.1|98677.3|98694.9|98657.7|38
1656094770000|2022-06-24 18:19:30|98708.7|98658.7|98711.4|98661.4|98713|98663|98708|98658|24
1656094780000|2022-06-24 18:19:40|98711.9|98661.9|98707.3|98657.3|98712.4|98662.4|98707.3|98657.3|32
1656094790000|2022-06-24 18:19:50|98706|98656|98708.3|98658.3|98709.1|98668.6|98691.9|98652.7|40
1656094800000|2022-06-24 18:20:00|98708.7|98658.7|98700.1|98650.1|98710.3|98661.2|98685.4|98645.5|37
1656094810000|2022-06-24 18:20:10|98699.8|98649.8|98700.7|98650.7|98703.3|98653.3|98697.2|98647.2|47
1656094820000|2022-06-24 18:20:20|98700.9|98650.9|98696.7|98671.7|98712|98672.2|98691|98650.7|42
1656094830000|2022-06-24 18:20:30|98697.3|98672.3|98695.8|98670.8|98711|98672.3|98692.3|98660.2|33
1656094840000|2022-06-24 18:20:40|98696.4|98671.4|98695.3|98670.3|98697.2|98672.2|98694.8|98669.8|21
1656094850000|2022-06-24 18:20:50|98696.1|98671.1|98695.8|98670.8|98696.7|98671.7|98694.7|98669.7|12
1656094860000|2022-06-24 18:21:00|98696.4|98671.4|98712.9|98662.9|98714.6|98672.1|98695.3|98660|27
1656094870000|2022-06-24 18:21:10|98713.2|98663.2|98712.7|98662.7|98715.4|98665.4|98709.3|98659.3|32
1656094880000|2022-06-24 18:21:20|98714.6|98664.6|98699.7|98674.7|98717.8|98678|98696.9|98661.3|46
1656094890000|2022-06-24 18:21:30|98697.9|98672.9|98712.8|98662.8|98717.1|98675.9|98696.6|98659.2|27
1656094900000|2022-06-24 18:21:40|98712.9|98662.9|98712.6|98662.6|98715.2|98665.2|98711.4|98661.4|21
1656094910000|2022-06-24 18:21:50|98714.1|98664.1|98719.9|98669.9|98719.9|98684.1|98703.2|98663.5|44
1656094920000|2022-06-24 18:22:00|98719.8|98669.8|98713.2|98663.2|98720.1|98674.2|98694.6|98660.3|44
1656094930000|2022-06-24 18:22:10|98713.4|98663.4|98707.4|98657.4|98713.4|98663.4|98704.6|98654.6|46
1656094940000|2022-06-24 18:22:20|98707.3|98657.3|98706.9|98656.9|98709.4|98659.4|98704.2|98654.2|39
1656094950000|2022-06-24 18:22:30|98707.2|98657.2|98705.8|98655.8|98709.5|98670.8|98688.7|98651.1|39
1656094960000|2022-06-24 18:22:40|98705.4|98655.4|98707.6|98657.6|98708.9|98658.9|98705.4|98655.4|32
1656094970000|2022-06-24 18:22:50|98708.4|98658.4|98693.9|98668.9|98709.4|98676.3|98693.6|98653.7|27
1656094980000|2022-06-24 18:23:00|98697.4|98672.4|98713.1|98663.1|98716.1|98677.8|98696|98658.4|46
1656094990000|2022-06-24 18:23:10|98712.7|98662.7|98700.8|98675.8|98725.1|98680.4|98695.6|98660.8|48
1656095000000|2022-06-24 18:23:20|98700.9|98675.9|98719.3|98669.3|98719.3|98679.9|98695.9|98661.6|55
1656095010000|2022-06-24 18:23:30|98714.6|98664.6|98700.5|98675.5|98719.5|98682.2|98696.4|98663.1|67
1656095020000|2022-06-24 18:23:40|98701.8|98676.8|98701.7|98676.7|98717.4|98682|98698.6|98663.7|64
1656095030000|2022-06-24 18:23:50|98714|98664|98700.7|98675.7|98721.3|98684.8|98697.4|98664|59
1656095040000|2022-06-24 18:24:00|98700.8|98675.8|98700.4|98675.4|98723.6|98686.1|98698.4|98666|67
1656095050000|2022-06-24 18:24:10|98703|98678|98711.3|98661.3|98723.4|98686.5|98696.8|98661.3|74
1656095060000|2022-06-24 18:24:20|98709|98659|98696.5|98671.5|98716.3|98676.5|98695.5|98659|56
1656095070000|2022-06-24 18:24:30|98697.5|98672.5|98694.7|98669.7|98714.9|98679.9|98694.7|98664.9|66
1656095080000|2022-06-24 18:24:40|98700.1|98675.1|98698.3|98673.3|98715.2|98678.9|98696.9|98660.3|51
1656095090000|2022-06-24 18:24:50|98699.6|98674.6|98703.9|98678.9|98706.8|98681.8|98696.9|98671.9|75
1656095100000|2022-06-24 18:25:00|98704.6|98679.6|98700.6|98675.6|98717.1|98681|98691.9|98658.4|68
1656095110000|2022-06-24 18:25:10|98700.9|98675.9|98709.1|98659.1|98718.9|98677|98692.5|98656.4|60
1656095120000|2022-06-24 18:25:20|98710.7|98660.7|98716.8|98666.8|98717.7|98679.8|98693.9|98656.9|71
1656095130000|2022-06-24 18:25:30|98702.5|98677.5|98702.5|98677.5|98705.8|98680.8|98697.5|98672.5|45
1656095140000|2022-06-24 18:25:40|98701.6|98676.6|98703.1|98678.1|98704.9|98679.9|98700.1|98675.1|40
1656095150000|2022-06-24 18:25:50|98699|98674|98702.5|98677.5|98703.1|98678.1|98699|98674|28
1656095160000|2022-06-24 18:26:00|98702.6|98677.6|98702|98677|98703.6|98678.6|98699.5|98674.5|33
1656095170000|2022-06-24 18:26:10|98701.9|98676.9|98703.6|98678.6|98704.5|98679.5|98700.2|98675.2|36
1656095180000|2022-06-24 18:26:20|98703.2|98678.2|98697.5|98672.5|98711.4|98681|98695.8|98661.4|60
1656095190000|2022-06-24 18:26:30|98697.6|98672.6|98709.2|98659.2|98714.5|98675|98696|98654.2|36
1656095200000|2022-06-24 18:26:40|98710.1|98660.1|98697.2|98672.2|98710.1|98674.7|98694.3|98657.7|22
1656095210000|2022-06-24 18:26:50|98697.1|98672.1|98697.4|98672.4|98698.7|98673.7|98696.9|98671.9|20
1656095220000|2022-06-24 18:27:00|98698.3|98673.3|98705.7|98655.7|98705.7|98673.3|98688.1|98648.8|52
1656095230000|2022-06-24 18:27:10|98703.2|98653.2|98702|98652|98703.2|98653.2|98696|98646|47
1656095240000|2022-06-24 18:27:20|98701|98651|98701.2|98651.2|98704.6|98654.6|98695|98645|29
1656095250000|2022-06-24 18:27:30|98702.2|98652.2|98700.2|98650.2|98703.4|98653.4|98696.1|98646.1|44
1656095260000|2022-06-24 18:27:40|98699.6|98649.6|98688.4|98663.4|98704.8|98666.7|98688.4|98646.3|31
1656095270000|2022-06-24 18:27:50|98689.4|98664.4|98706.9|98656.9|98708.9|98666|98688.2|98650.9|40
1656095280000|2022-06-24 18:28:00|98708|98658|98688|98663|98708|98663.9|98684.6|98647.3|56
1656095290000|2022-06-24 18:28:10|98686.4|98661.4|98688.3|98663.3|98704.7|98663.6|98684.5|98649.5|51
1656095300000|2022-06-24 18:28:20|98687.9|98662.9|98686.7|98661.7|98699.3|98664.4|98684.6|98642.1|31
1656095310000|2022-06-24 18:28:30|98688.3|98663.3|98701|98651|98704.3|98663.7|98684|98649.7|33
1656095320000|2022-06-24 18:28:40|98700.8|98650.8|98695.4|98645.4|98702.7|98662.2|98685.8|98643|34
1656095330000|2022-06-24 18:28:50|98695.6|98645.6|98693.6|98643.6|98695.8|98645.8|98686.7|98636.7|31
1656095340000|2022-06-24 18:29:00|98689.7|98639.7|98684.3|98659.3|98695.4|98661.3|98677.8|98639.7|42
1656095350000|2022-06-24 18:29:10|98685.3|98660.3|98682.6|98657.6|98700.2|98663.1|98682.6|98643|34
1656095360000|2022-06-24 18:29:20|98685.1|98660.1|98682.5|98657.5|98694.1|98662.3|98678.7|98643.9|42
1656095370000|2022-06-24 18:29:30|98683.9|98658.9|98685.6|98660.6|98704.1|98662.3|98682.3|98645.8|46
1656095380000|2022-06-24 18:29:40|98687.2|98662.2|98677.4|98652.4|98687.7|98662.7|98677.3|98652.3|47
1656095390000|2022-06-24 18:29:50|98678|98653|98679.8|98654.8|98681|98656|98675.2|98650.2|35
1656095400000|2022-06-24 18:30:00|98680.5|98655.5|98684|98659|98704.8|98662.5|98678.8|98646.9|48
1656095410000|2022-06-24 18:30:10|98683.4|98658.4|98681.7|98656.7|98686.3|98661.3|98679.3|98654.3|39
1656095420000|2022-06-24 18:30:20|98682.9|98657.9|98683.3|98633.3|98685.2|98659.2|98680.1|98631.3|32
1656095430000|2022-06-24 18:30:30|98686.9|98636.9|98679.5|98629.5|98688.1|98638.1|98676.3|98626.3|63
1656095440000|2022-06-24 18:30:40|98680.4|98630.4|98673.8|98623.8|98684.6|98634.6|98672.9|98622.9|45
1656095450000|2022-06-24 18:30:50|98673.9|98623.9|98663.2|98638.2|98676.7|98638.2|98661.1|98621.4|45
1656095460000|2022-06-24 18:31:00|98663.4|98638.4|98661.8|98636.8|98664.8|98639.8|98661.3|98636.3|41
1656095470000|2022-06-24 18:31:10|98662.6|98637.6|98662|98637|98663.5|98638.5|98661.5|98636.5|29
1656095480000|2022-06-24 18:31:20|98661.8|98636.8|98662.5|98637.5|98664.6|98639.6|98661.8|98636.8|25
1656095490000|2022-06-24 18:31:30|98663|98638|98666.7|98641.7|98680.8|98641.7|98661|98623.5|38
1656095500000|2022-06-24 18:31:40|98667.3|98642.3|98682.4|98632.4|98682.8|98643.5|98662.5|98628.6|32
1656095510000|2022-06-24 18:31:50|98682.5|98632.5|98676.9|98626.9|98683.5|98633.5|98675.1|98625.1|24
1656095520000|2022-06-24 18:32:00|98677.5|98627.5|98672.9|98647.9|98685|98649.6|98664.2|98624.5|46
1656095530000|2022-06-24 18:32:10|98671.4|98646.4|98676.7|98626.7|98680.3|98648|98667.5|98622.3|44
1656095540000|2022-06-24 18:32:20|98677.5|98627.5|98661.2|98636.2|98681|98639.7|98661.2|98623.4|38
1656095550000|2022-06-24 18:32:30|98662|98637|98663.5|98638.5|98666.3|98641.3|98662|98637|16
1656095560000|2022-06-24 18:32:40|98663.1|98638.1|98679.8|98629.8|98679.8|98644.1|98662.9|98626.9|48
1656095570000|2022-06-24 18:32:50|98679.5|98629.5|98675.4|98625.4|98679.5|98629.5|98674.7|98624.7|40
1656095580000|2022-06-24 18:33:00|98676.4|98626.4|98672|98647|98682.1|98647|98663.3|98623.9|42
1656095590000|2022-06-24 18:33:10|98674.7|98649.7|98684|98634|98685.3|98649.9|98663.5|98626.4|36
1656095600000|2022-06-24 18:33:20|98682.8|98632.8|98682.8|98632.8|98687.7|98637.7|98681.8|98631.8|20
1656095610000|2022-06-24 18:33:30|98683.8|98633.8|98680.5|98630.5|98685.2|98642.4|98666.1|98627.1|27
1656095620000|2022-06-24 18:33:40|98681.7|98631.7|98676.2|98626.2|98681.7|98639.6|98660.4|98622.5|35
1656095630000|2022-06-24 18:33:50|98677.2|98627.2|98658.4|98633.4|98678.4|98641.2|98656.2|98625|31
1656095640000|2022-06-24 18:34:00|98658.8|98633.8|98665.6|98640.6|98665.7|98640.7|98653.8|98628.8|42
1656095650000|2022-06-24 18:34:10|98664.6|98639.6|98669.9|98619.9|98676.8|98640.9|98656.9|98618|48
1656095660000|2022-06-24 18:34:20|98666.5|98616.5|98664.9|98614.9|98668.3|98618.3|98662.6|98612.6|27
1656095670000|2022-06-24 18:34:30|98664.1|98614.1|98665.5|98615.5|98665.5|98615.5|98663.6|98613.6|19
1656095680000|2022-06-24 18:34:40|98663.9|98613.9|98661.9|98611.9|98664.2|98614.2|98657.2|98607.2|33
1656095690000|2022-06-24 18:34:50|98663.5|98613.5|98657.1|98632.1|98668.1|98632.1|98653.7|98613.5|27
1656095700000|2022-06-24 18:35:00|98657.2|98632.2|98655.1|98630.1|98657.2|98632.2|98652.2|98627.2|33
1656095710000|2022-06-24 18:35:10|98654.8|98629.8|98668.5|98618.5|98671.2|98633.5|98653.5|98617.5|18
1656095720000|2022-06-24 18:35:20|98669.7|98619.7|98668.2|98618.2|98673.7|98623.7|98668.2|98618.2|18
1656095730000|2022-06-24 18:35:30|98666.9|98616.9|98671.8|98621.8|98681|98638|98653.9|98616.9|36
1656095740000|2022-06-24 18:35:40|98673.6|98623.6|98667.4|98617.4|98673.6|98623.6|98664.3|98614.3|38
1656095750000|2022-06-24 18:35:50|98668|98618|98654.1|98629.1|98668.8|98631.6|98651.2|98618|41
1656095760000|2022-06-24 18:36:00|98652.6|98627.6|98668.1|98618.1|98668.1|98630.3|98652.1|98617|22
1656095770000|2022-06-24 18:36:10|98669.1|98619.1|98653.5|98628.5|98675.4|98636.2|98652.4|98616.1|50
1656095780000|2022-06-24 18:36:20|98667.1|98617.1|98665.5|98615.5|98672.7|98622.7|98662.7|98612.7|36
1656095790000|2022-06-24 18:36:30|98664.5|98614.5|98670.4|98620.4|98673.9|98634|98651.6|98614.5|37
1656095800000|2022-06-24 18:36:40|98669.7|98619.7|98659.1|98634.1|98670.6|98637.2|98654.9|98619.3|41
1656095810000|2022-06-24 18:36:50|98659.2|98634.2|98672.2|98622.2|98675.3|98635.3|98659.2|98620.2|32
1656095820000|2022-06-24 18:37:00|98672.1|98622.1|98655.6|98630.6|98673.2|98635|98651.3|98617.9|37
1656095830000|2022-06-24 18:37:10|98655|98630|98656.4|98631.4|98673.8|98635.7|98654.1|98623.8|25
1656095840000|2022-06-24 18:37:20|98657.5|98632.5|98658.1|98633.1|98659.3|98634.3|98655.6|98630.6|39
1656095850000|2022-06-24 18:37:30|98659.2|98634.2|98657.9|98632.9|98659.7|98634.7|98657.7|98632.7|34
1656095860000|2022-06-24 18:37:40|98657.3|98632.3|98659.9|98634.9|98662.4|98637.4|98656.4|98631.4|33
1656095870000|2022-06-24 18:37:50|98659.7|98634.7|98662.1|98637.1|98662.5|98637.5|98659.2|98634.2|31
1656095880000|2022-06-24 18:38:00|98661.7|98636.7|98671.8|98621.8|98674.5|98638|98661.4|98621.8|33
1656095890000|2022-06-24 18:38:10|98671.7|98621.7|98675.5|98625.5|98675.5|98635.9|98657.2|98619.7|39
1656095900000|2022-06-24 18:38:20|98675.4|98625.4|98654.8|98629.8|98676.7|98629.8|98654.8|98619.3|26
1656095910000|2022-06-24 18:38:30|98654.4|98629.4|98666.2|98616.2|98667.2|98636.4|98654.4|98614.6|30
1656095920000|2022-06-24 18:38:40|98667.3|98617.3|98657.8|98632.8|98668.3|98633.5|98655.4|98613.2|49
1656095930000|2022-06-24 18:38:50|98657.2|98632.2|98672|98622|98675.4|98633.9|98656.4|98620.9|33
1656095940000|2022-06-24 18:39:00|98670.1|98620.1|98677.7|98627.7|98677.7|98627.7|98667.7|98617.7|26
1656095950000|2022-06-24 18:39:10|98676.3|98626.3|98663.4|98638.4|98679.3|98639.3|98658.5|98621.4|30
1656095960000|2022-06-24 18:39:20|98665|98640|98667.3|98617.3|98675.2|98640|98656.9|98615.3|51
1656095970000|2022-06-24 18:39:30|98668|98618|98655.5|98630.5|98669.3|98633.1|98653.8|98617.3|27
1656095980000|2022-06-24 18:39:40|98654.3|98629.3|98675.4|98625.4|98677.3|98634.2|98654.3|98616.7|36
1656095990000|2022-06-24 18:39:50|98679.5|98629.5|98671.1|98646.1|98680.8|98646.5|98660.5|98623.1|48
1656096000000|2022-06-24 18:40:00|98671.5|98646.5|98680.1|98630.1|98698.1|98648.1|98667.5|98627.9|42
1656096010000|2022-06-24 18:40:10|98682.8|98632.8|98665.4|98640.4|98685.1|98645.6|98664.2|98632.8|29
1656096020000|2022-06-24 18:40:20|98664.4|98639.4|98667.6|98642.6|98676.5|98642.8|98662.2|98624.6|41
1656096030000|2022-06-24 18:40:30|98667.8|98642.8|98667.2|98642.2|98682.3|98645.5|98663.8|98629.4|51
1656096040000|2022-06-24 18:40:40|98662.8|98637.8|98677.6|98627.6|98683.6|98641.3|98661.8|98622.6|33
1656096050000|2022-06-24 18:40:50|98674.8|98624.8|98664.7|98639.7|98679.2|98644.4|98664.3|98624.5|35
1656096060000|2022-06-24 18:41:00|98665.3|98640.3|98666.5|98641.5|98692.1|98650.5|98664.2|98630.5|40
1656096070000|2022-06-24 18:41:10|98665.8|98640.8|98683.4|98633.4|98686.2|98648.3|98665.8|98633.3|42
1656096080000|2022-06-24 18:41:20|98683.1|98633.1|98695|98645|98697|98648.3|98668|98631.8|38
1656096090000|2022-06-24 18:41:30|98694.3|98644.3|98687.2|98637.2|98694.3|98651.6|98669.7|98633|51
1656096100000|2022-06-24 18:41:40|98687.3|98637.3|98670.3|98645.3|98688.6|98647.7|98667.7|98630.7|49
1656096110000|2022-06-24 18:41:50|98670.8|98645.8|98675.7|98625.7|98681.6|98645.8|98668.1|98621.7|36
1656096120000|2022-06-24 18:42:00|98676.7|98626.7|98677.1|98627.1|98677.4|98627.4|98673.7|98623.7|40
1656096130000|2022-06-24 18:42:10|98676.7|98626.7|98674.3|98624.3|98677.1|98638.3|98658.6|98623.8|45
1656096140000|2022-06-24 18:42:20|98674.4|98624.4|98665.9|98640.9|98676.6|98641.2|98664.3|98622|28
1656096150000|2022-06-24 18:42:30|98664.6|98639.6|98678.8|98628.8|98689.6|98643.3|98661.7|98627.6|49
1656096160000|2022-06-24 18:42:40|98680.9|98630.9|98668|98643|98682.4|98646|98665.3|98627|33
1656096170000|2022-06-24 18:42:50|98667|98642|98671.4|98621.4|98678.7|98643|98662.3|98619.7|42
1656096180000|2022-06-24 18:43:00|98672.1|98622.1|98668.4|98618.4|98674.4|98624.4|98668.4|98618.4|28
1656096190000|2022-06-24 18:43:10|98668.7|98618.7|98667.8|98617.8|98670.1|98620.1|98667.8|98617.8|19
1656096200000|2022-06-24 18:43:20|98670.2|98620.2|98680.4|98630.4|98681.1|98641.8|98660.6|98619.7|27
1656096210000|2022-06-24 18:43:30|98680.6|98630.6|98667.8|98642.8|98680.9|98646.5|98663.9|98628.3|36
1656096220000|2022-06-24 18:43:40|98667.7|98642.7|98669.1|98644.1|98669.9|98644.9|98666|98641|21
1656096230000|2022-06-24 18:43:50|98668.9|98643.9|98666|98641|98669.1|98644.1|98665.3|98640.3|27
1656096240000|2022-06-24 18:44:00|98666.3|98641.3|98671.4|98646.4|98671.7|98646.7|98665.3|98640.3|33
1656096250000|2022-06-24 18:44:10|98669.6|98644.6|98669.3|98644.3|98673.6|98648.6|98668.1|98643.1|14
1656096260000|2022-06-24 18:44:20|98669.5|98644.5|98671.7|98646.7|98672|98647|98668.3|98643.3|20
1656096270000|2022-06-24 18:44:30|98670.6|98645.6|98671.4|98646.4|98672.3|98647.3|98668.9|98643.9|26
1656096280000|2022-06-24 18:44:40|98670|98645|98671.7|98646.7|98674.4|98649.4|98668.6|98643.6|30
1656096290000|2022-06-24 18:44:50|98671.6|98646.6|98669.3|98644.3|98688.5|98648.4|98668.1|98632.8|38
1656096300000|2022-06-24 18:45:00|98670.8|98645.8|98665.6|98640.6|98671|98646|98663.8|98638.8|40
1656096310000|2022-06-24 18:45:10|98665|98640|98680.1|98630.1|98680.1|98645.2|98665|98626.8|34
1656096320000|2022-06-24 18:45:20|98681|98631|98667.9|98642.9|98681.5|98642.9|98666.3|98625.7|31
1656096330000|2022-06-24 18:45:30|98666.3|98641.3|98670.1|98620.1|98672.7|98641.3|98657.5|98619.6|39
1656096340000|2022-06-24 18:45:40|98671.7|98621.7|98676.8|98626.8|98676.8|98626.8|98669.2|98619.2|13
1656096350000|2022-06-24 18:45:50|98676.4|98626.4|98663.9|98638.9|98680.7|98640.9|98659.7|98619.2|33
1656096360000|2022-06-24 18:46:00|98664|98639|98683|98633|98689.1|98642.1|98661.8|98623.7|42
1656096370000|2022-06-24 18:46:10|98681.8|98631.8|98680.3|98630.3|98687|98637|98673.5|98623.5|52
1656096380000|2022-06-24 18:46:20|98662.3|98637.3|98662.1|98637.1|98667.2|98642.2|98660.8|98635.8|35
1656096390000|2022-06-24 18:46:30|98664.4|98639.4|98660.7|98635.7|98665.6|98640.6|98660|98635|24
1656096400000|2022-06-24 18:46:40|98661.3|98636.3|98661.6|98636.6|98663.9|98638.9|98660.8|98635.8|22
1656096410000|2022-06-24 18:46:50|98664|98639|98678.6|98628.6|98679|98639|98662.7|98625.5|15
1656096420000|2022-06-24 18:47:00|98678.5|98628.5|98679.5|98629.5|98679.5|98641.6|98660.8|98619.8|42
1656096430000|2022-06-24 18:47:10|98677.9|98627.9|98668|98643|98678.1|98644.5|98662.3|98623.7|36
1656096440000|2022-06-24 18:47:20|98665.8|98640.8|98667.1|98642.1|98668.6|98643.6|98665.1|98640.1|22
1656096450000|2022-06-24 18:47:30|98666|98641|98668.1|98643.1|98669.8|98644.8|98666|98641|17
1656096460000|2022-06-24 18:47:40|98668.6|98643.6|98669.2|98644.2|98669.7|98644.7|98667.5|98642.5|11
1656096470000|2022-06-24 18:47:50|98668.1|98643.1|98678.1|98628.1|98678.9|98643.1|98668.1|98625.8|12
1656096480000|2022-06-24 18:48:00|98682.4|98632.4|98664.3|98639.3|98682.6|98639.4|98662.6|98625.7|27
1656096490000|2022-06-24 18:48:10|98663.8|98638.8|98661.5|98636.5|98665.3|98640.3|98656.3|98631.3|31
1656096500000|2022-06-24 18:48:20|98659.4|98634.4|98673.7|98623.7|98679.1|98641.5|98659.4|98622.2|22
1656096510000|2022-06-24 18:48:30|98674.1|98624.1|98663.7|98638.7|98675.9|98641.4|98661.9|98624|29
1656096520000|2022-06-24 18:48:40|98665.8|98640.8|98679.1|98629.1|98682.2|98642.3|98665.2|98629.1|18
1656096530000|2022-06-24 18:48:50|98678.2|98628.2|98665.9|98640.9|98682.1|98644.3|98664.3|98625.7|33
1656096540000|2022-06-24 18:49:00|98666.8|98641.8|98665.3|98640.3|98667.7|98642.7|98662.9|98637.9|31
1656096550000|2022-06-24 18:49:10|98677.3|98627.3|98667.5|98642.5|98681.9|98643.7|98663.4|98626.4|35
1656096560000|2022-06-24 18:49:20|98666.5|98641.5|98665.2|98640.2|98683|98642.7|98665.2|98624.7|32
1656096570000|2022-06-24 18:49:30|98663.3|98638.3|98666.7|98641.7|98668.5|98643.5|98663.3|98638.3|20
1656096580000|2022-06-24 18:49:40|98666.8|98641.8|98678.8|98628.8|98680.4|98642.3|98662.4|98623.2|34
1656096590000|2022-06-24 18:49:50|98677.7|98627.7|98662.7|98637.7|98677.7|98641.5|98662.6|98627.7|33
1656096600000|2022-06-24 18:50:00|98664.2|98639.2|98670.7|98620.7|98682.5|98639.2|98664.1|98619.6|39
1656096610000|2022-06-24 18:50:10|98671.5|98621.5|98677.6|98627.6|98679.3|98629.3|98670.7|98620.7|30
1656096620000|2022-06-24 18:50:20|98678.3|98628.3|98676.4|98626.4|98679.1|98629.1|98669.2|98619.2|34
1656096630000|2022-06-24 18:50:30|98675.3|98625.3|98676|98626|98676.7|98626.7|98672.1|98622.1|35
1656096640000|2022-06-24 18:50:40|98675.8|98625.8|98674.4|98624.4|98676.8|98626.8|98674|98624|22
1656096650000|2022-06-24 18:50:50|98674.2|98624.2|98681.6|98631.6|98682.9|98645.1|98654.7|98624.2|44
1656096660000|2022-06-24 18:51:00|98682.4|98632.4|98667.9|98642.9|98684.8|98645.1|98666.9|98628.9|41
1656096670000|2022-06-24 18:51:10|98667|98642|98670.7|98645.7|98671.7|98646.7|98665.4|98640.4|31
1656096680000|2022-06-24 18:51:20|98671.1|98646.1|98672.8|98647.8|98672.8|98647.8|98669.7|98644.7|29
1656096690000|2022-06-24 18:51:30|98672.7|98647.7|98672|98647|98674.3|98649.3|98669.7|98644.7|43
1656096700000|2022-06-24 18:51:40|98672.2|98647.2|98670.8|98645.8|98674.3|98649.3|98669.1|98644.1|38
1656096710000|2022-06-24 18:51:50|98671.5|98646.5|98670.9|98645.9|98672|98647|98670.2|98645.2|17
1656096720000|2022-06-24 18:52:00|98672.2|98647.2|98691|98641|98696.3|98651.4|98671.4|98638.8|41
1656096730000|2022-06-24 18:52:10|98691.8|98641.8|98673.5|98648.5|98692.1|98651.9|98672.1|98640.4|35
1656096740000|2022-06-24 18:52:20|98673|98648|98670.6|98645.6|98674.1|98649.1|98670.4|98645.4|29
1656096750000|2022-06-24 18:52:30|98670.7|98645.7|98674.4|98649.4|98675.4|98650.4|98670.7|98645.7|25
1656096760000|2022-06-24 18:52:40|98674.3|98649.3|98678.5|98653.5|98678.5|98653.5|98673|98648|30
1656096770000|2022-06-24 18:52:50|98676.2|98651.2|98676.8|98651.8|98678.8|98653.8|98673.6|98648.6|45
1656096780000|2022-06-24 18:53:00|98675.1|98650.1|98674.8|98649.8|98677.2|98652.2|98674.7|98649.7|29
1656096790000|2022-06-24 18:53:10|98674.7|98649.7|98675.5|98650.5|98676.7|98651.7|98674.7|98649.7|31
1656096800000|2022-06-24 18:53:20|98676.3|98651.3|98678.8|98653.8|98678.8|98653.8|98675|98650|32
1656096810000|2022-06-24 18:53:30|98677.5|98652.5|98676.5|98651.5|98679.5|98654.5|98673.8|98648.8|21
1656096820000|2022-06-24 18:53:40|98677.3|98652.3|98678.6|98653.6|98695.2|98657|98674.5|98636.7|37
1656096830000|2022-06-24 18:53:50|98687.4|98637.4|98721|98671|98733.2|98683.2|98679.6|98637.4|71
1656096840000|2022-06-24 18:54:00|98720.7|98670.7|98721|98671|98723.8|98673.8|98720.5|98670.5|31
1656096850000|2022-06-24 18:54:10|98719.7|98669.7|98723.6|98673.6|98724.2|98674.2|98718.9|98668.9|24
1656096860000|2022-06-24 18:54:20|98728.1|98678.1|98726.2|98676.2|98744.3|98694.3|98724.9|98674.9|61
1656096870000|2022-06-24 18:54:30|98725.5|98675.5|98725.6|98675.6|98727.8|98677.8|98719.5|98669.5|46
1656096880000|2022-06-24 18:54:40|98726.3|98676.3|98735.1|98685.1|98736.3|98686.3|98725.3|98675.3|54
1656096890000|2022-06-24 18:54:50|98735|98685|98734.2|98684.2|98735.4|98685.4|98732.3|98682.3|42
1656096900000|2022-06-24 18:55:00|98734.1|98684.1|98731.9|98681.9|98734.4|98684.4|98731.9|98681.9|32
1656096910000|2022-06-24 18:55:10|98732.6|98682.6|98725.9|98675.9|98739.6|98689.6|98724.4|98674.4|54
1656096920000|2022-06-24 18:55:20|98725.8|98675.8|98723.7|98673.7|98725.8|98675.8|98721.9|98671.9|31
1656096930000|2022-06-24 18:55:30|98723.5|98673.5|98726.2|98676.2|98727|98677|98723.5|98673.5|29
1656096940000|2022-06-24 18:55:40|98725.8|98675.8|98709.5|98684.5|98728.9|98685.4|98706.6|98669.9|44
1656096950000|2022-06-24 18:55:50|98710.2|98685.2|98723.3|98673.3|98724.6|98688.7|98710.1|98671.6|30
1656096960000|2022-06-24 18:56:00|98722.7|98672.7|98715.7|98690.7|98726.7|98690.7|98712.5|98672.5|42
1656096970000|2022-06-24 18:56:10|98714.9|98689.9|98721.5|98671.5|98723.8|98693.4|98708.8|98671.5|34
1656096980000|2022-06-24 18:56:20|98720|98670|98702.5|98677.5|98723.1|98685.5|98701.3|98664.7|49
1656096990000|2022-06-24 18:56:30|98701.1|98676.1|98703.9|98678.9|98705|98680|98700.8|98675.8|21
1656097000000|2022-06-24 18:56:40|98702.4|98677.4|98706.3|98681.3|98723.3|98683.7|98700.1|98665.2|26
1656097010000|2022-06-24 18:56:50|98704.6|98679.6|98714.2|98664.2|98717.1|98681.2|98702.5|98663.3|38
1656097020000|2022-06-24 18:57:00|98714.7|98664.7|98703.8|98678.8|98717.9|98681|98701.1|98663.9|51
1656097030000|2022-06-24 18:57:10|98706.7|98681.7|98694.3|98669.3|98706.7|98681.7|98694.3|98669.3|45
1656097040000|2022-06-24 18:57:20|98693.5|98668.5|98688.9|98663.9|98695.6|98670.6|98687|98662|52
1656097050000|2022-06-24 18:57:30|98688.4|98663.4|98683.4|98658.4|98688.4|98663.4|98681.7|98656.7|47
1656097060000|2022-06-24 18:57:40|98683.6|98658.6|98686.6|98661.6|98687.4|98662.4|98683.6|98658.6|43
1656097070000|2022-06-24 18:57:50|98686.8|98661.8|98690.1|98665.1|98690.6|98665.6|98685.7|98660.7|42
1656097080000|2022-06-24 18:58:00|98691.1|98666.1|98694|98669|98694.8|98669.8|98688.6|98663.6|36
1656097090000|2022-06-24 18:58:10|98692.7|98667.7|98706.3|98681.3|98706.3|98681.3|98692.2|98667.2|33
1656097100000|2022-06-24 18:58:20|98706.8|98681.8|98708|98683|98708.7|98683.7|98702.2|98677.2|45
1656097110000|2022-06-24 18:58:30|98708.6|98683.6|98716.4|98691.4|98716.7|98691.7|98707.1|98682.1|35
1656097120000|2022-06-24 18:58:40|98716.3|98691.3|98717|98692|98726.2|98701.2|98716.1|98691.1|53
1656097130000|2022-06-24 18:58:50|98716.5|98691.5|98719.4|98694.4|98719.4|98694.4|98716.1|98691.1|50
1656097140000|2022-06-24 18:59:00|98721.7|98696.7|98712.2|98687.2|98722.4|98697.4|98712|98687|48
1656097150000|2022-06-24 18:59:10|98710.5|98685.5|98713.6|98688.6|98715.6|98690.6|98710.1|98685.1|46
1656097160000|2022-06-24 18:59:20|98713.4|98688.4|98712.9|98687.9|98716.1|98691.1|98712.9|98687.9|33
1656097170000|2022-06-24 18:59:30|98713.2|98688.2|98714|98689|98715.4|98690.4|98709.3|98684.3|42
1656097180000|2022-06-24 18:59:40|98713.5|98688.5|98708.2|98683.2|98716.5|98691.5|98704.8|98679.8|59
1656097190000|2022-06-24 18:59:50|98709.5|98684.5|98711.3|98686.3|98711.5|98686.5|98703.9|98678.9|60
1656097200000|2022-06-24 19:00:00|98712.6|98687.6|98706.6|98681.6|98713.5|98688.5|98706.2|98681.2|50
1656097210000|2022-06-24 19:00:10|98707.9|98682.9|98704.8|98679.8|98709.2|98684.2|98703.6|98678.6|31
1656097220000|2022-06-24 19:00:20|98702.5|98677.5|98705.1|98680.1|98707.3|98682.3|98702.5|98677.5|48
1656097230000|2022-06-24 19:00:30|98706.2|98681.2|98702.6|98677.6|98706.3|98681.3|98701.4|98676.4|47
1656097240000|2022-06-24 19:00:40|98702.2|98677.2|98698.2|98673.2|98703.2|98678.2|98697.5|98672.5|36
1656097250000|2022-06-24 19:00:50|98698.8|98673.8|98698.3|98673.3|98699.8|98674.8|98696.4|98671.4|34
1656097260000|2022-06-24 19:01:00|98697.9|98672.9|98706.5|98681.5|98720|98686.3|98697.4|98663.5|55
1656097270000|2022-06-24 19:01:10|98707.2|98682.2|98707.9|98682.9|98712.8|98687.8|98703.3|98678.3|56
1656097280000|2022-06-24 19:01:20|98707.2|98682.2|98709.6|98684.6|98727.8|98688.6|98706.8|98671.4|52
1656097290000|2022-06-24 19:01:30|98713.1|98688.1|98715.1|98665.1|98718.7|98688.1|98702.2|98665.1|47
1656097300000|2022-06-24 19:01:40|98716.9|98666.9|98720.1|98670.1|98720.4|98670.4|98716.5|98666.5|34
1656097310000|2022-06-24 19:01:50|98720.3|98670.3|98723.6|98673.6|98725.1|98675.1|98714.4|98664.4|39
1656097320000|2022-06-24 19:02:00|98724.2|98674.2|98721.9|98671.9|98725.5|98675.5|98717.2|98667.2|58
1656097330000|2022-06-24 19:02:10|98721.2|98671.2|98721.1|98671.1|98723.4|98673.4|98720.5|98670.5|33
1656097340000|2022-06-24 19:02:20|98720.9|98670.9|98721.9|98671.9|98724.2|98687.4|98708.7|98670.7|35
1656097350000|2022-06-24 19:02:30|98723.3|98673.3|98723.6|98673.6|98724.9|98682.6|98703.3|98667.8|36
1656097360000|2022-06-24 19:02:40|98722.9|98672.9|98713.8|98663.8|98723.8|98673.8|98711.5|98661.5|41
1656097370000|2022-06-24 19:02:50|98714.3|98664.3|98715.9|98665.9|98717.4|98667.4|98711.9|98661.9|32
1656097380000|2022-06-24 19:03:00|98716.1|98666.1|98717.7|98667.7|98717.7|98667.7|98716.1|98666.1|26
1656097390000|2022-06-24 19:03:10|98718.5|98668.5|98718.4|98668.4|98720.8|98670.8|98716.8|98666.8|28
1656097400000|2022-06-24 19:03:20|98718.3|98668.3|98720.1|98670.1|98720.8|98670.8|98718.2|98668.2|33
1656097410000|2022-06-24 19:03:30|98720.4|98670.4|98706.8|98656.8|98721.4|98678.9|98700.2|98656.8|47
1656097420000|2022-06-24 19:03:40|98707.1|98657.1|98700|98650|98708|98658|98699.9|98649.9|51
1656097430000|2022-06-24 19:03:50|98702.1|98652.1|98683.5|98658.5|98703.8|98659.4|98682.1|98639.2|50
1656097440000|2022-06-24 19:04:00|98683.1|98658.1|98699.7|98649.7|98699.7|98663.9|98682.7|98649.2|47
1656097450000|2022-06-24 19:04:10|98701.4|98651.4|98702.2|98652.2|98704|98666.5|98687.8|98650.2|40
1656097460000|2022-06-24 19:04:20|98702.5|98652.5|98702.5|98652.5|98704.6|98654.6|98700.8|98650.8|16
1656097470000|2022-06-24 19:04:30|98705.8|98655.8|98703.9|98653.9|98705.8|98655.8|98703.4|98653.4|13
1656097480000|2022-06-24 19:04:40|98702.2|98652.2|98703.1|98653.1|98703.7|98653.7|98701.3|98651.3|15
1656097490000|2022-06-24 19:04:50|98703.7|98653.7|98707.1|98657.1|98707.2|98657.2|98703.1|98653.1|36
1656097500000|2022-06-24 19:05:00|98707.4|98657.4|98701.4|98651.4|98707.5|98657.5|98698.6|98648.6|27
1656097510000|2022-06-24 19:05:10|98701.3|98651.3|98701.5|98651.5|98703.4|98653.4|98700.8|98650.8|22
1656097520000|2022-06-24 19:05:20|98701.9|98651.9|98696.4|98646.4|98708.6|98658.6|98690.9|98640.9|48
1656097530000|2022-06-24 19:05:30|98696.5|98646.5|98701|98651|98704.9|98654.9|98696.5|98646.5|44
1656097540000|2022-06-24 19:05:40|98704.5|98654.5|98701.7|98651.7|98706.7|98666.1|98686.6|98648|41
1656097550000|2022-06-24 19:05:50|98701.8|98651.8|98701.7|98651.7|98703.7|98653.7|98701|98651|27
1656097560000|2022-06-24 19:06:00|98701.9|98651.9|98702.1|98652.1|98703|98653|98700.3|98650.3|20
1656097570000|2022-06-24 19:06:10|98702|98652|98702.7|98652.7|98705.2|98655.2|98699|98649|32
1656097580000|2022-06-24 19:06:20|98704.6|98654.6|98703.1|98653.1|98712.3|98662.3|98699.8|98649.8|42
1656097590000|2022-06-24 19:06:30|98702.2|98652.2|98699.4|98649.4|98703.5|98653.5|98698.9|98648.9|30
1656097600000|2022-06-24 19:06:40|98699.6|98649.6|98702.3|98652.3|98714|98664|98697.8|98647.8|41
1656097610000|2022-06-24 19:06:50|98702|98652|98701.1|98651.1|98703.9|98653.9|98699.4|98649.4|33
1656097620000|2022-06-24 19:07:00|98702.1|98652.1|98704.6|98654.6|98711.4|98661.4|98700.4|98650.4|51
1656097630000|2022-06-24 19:07:10|98711.6|98661.6|98705.4|98680.4|98711.6|98680.4|98696.9|98655.9|47
1656097640000|2022-06-24 19:07:20|98703|98678|98701|98676|98704|98679|98699.9|98674.9|25
1656097650000|2022-06-24 19:07:30|98701.1|98676.1|98701.6|98676.6|98703.3|98678.3|98700.9|98675.9|24
1656097660000|2022-06-24 19:07:40|98703|98678|98710.9|98660.9|98714.3|98678.2|98699.6|98658.2|20
1656097670000|2022-06-24 19:07:50|98711.4|98661.4|98713|98663|98714.4|98672.6|98693.4|98656.6|25
1656097680000|2022-06-24 19:08:00|98713.4|98663.4|98724.1|98674.1|98734.6|98684.6|98700.4|98663.3|54
1656097690000|2022-06-24 19:08:10|98723.5|98673.5|98724|98674|98726.8|98676.8|98722.5|98672.5|23
1656097700000|2022-06-24 19:08:20|98723.9|98673.9|98715.1|98690.1|98728.6|98690.1|98711.4|98672.8|32
1656097710000|2022-06-24 19:08:30|98715.2|98690.2|98724|98674|98726.8|98690.2|98709.8|98670.7|20
1656097720000|2022-06-24 19:08:40|98710|98685|98723.1|98673.1|98728.4|98685.5|98709.7|98670|36
1656097730000|2022-06-24 19:08:50|98722.7|98672.7|98709.6|98684.6|98722.7|98684.6|98709.6|98672|5
1656097740000|2022-06-24 19:09:00|98711.1|98686.1|98706.4|98681.4|98715.8|98690.8|98704.5|98679.5|38
1656097750000|2022-06-24 19:09:10|98707.2|98682.2|98717.3|98667.3|98719.7|98682.2|98707.2|98666|30
1656097760000|2022-06-24 19:09:20|98717.1|98667.1|98709.2|98684.2|98718.7|98684.2|98707.4|98667.1|16
1656097770000|2022-06-24 19:09:30|98708.3|98683.3|98706.9|98681.9|98710.8|98685.8|98706.8|98681.8|9
1656097780000|2022-06-24 19:09:40|98706.6|98681.6|98708.6|98683.6|98708.6|98683.6|98706.5|98681.5|9
1656097790000|2022-06-24 19:09:50|98708.9|98683.9|98726.2|98676.2|98727.1|98688.5|98701.6|98672.6|22
1656097800000|2022-06-24 19:10:00|98730.4|98680.4|98721|98671|98730.4|98689.4|98708.5|98669.9|52
1656097810000|2022-06-24 19:10:10|98722.3|98672.3|98719.4|98669.4|98724.8|98682.3|98703.6|98666.1|40
1656097820000|2022-06-24 19:10:20|98718.8|98668.8|98705.1|98680.1|98719.5|98682.7|98703.7|98666.1|23
1656097830000|2022-06-24 19:10:30|98707|98682|98705.2|98680.2|98712|98687|98703.2|98678.2|38
1656097840000|2022-06-24 19:10:40|98717.4|98667.4|98712.8|98687.8|98720.2|98689.5|98704.2|98665.1|43
1656097850000|2022-06-24 19:10:50|98713.3|98688.3|98713.5|98688.5|98714.1|98689.1|98711|98686|34
1656097860000|2022-06-24 19:11:00|98714.5|98689.5|98713.2|98688.2|98714.6|98689.6|98705.7|98680.7|39
1656097870000|2022-06-24 19:11:10|98712.8|98687.8|98709.3|98684.3|98714.4|98689.4|98708.9|98683.9|34
1656097880000|2022-06-24 19:11:20|98721.4|98671.4|98721.2|98671.2|98721.9|98683.4|98703.1|98666.6|38
1656097890000|2022-06-24 19:11:30|98719|98669|98706.6|98681.6|98731.6|98681.6|98706.6|98667|48
1656097900000|2022-06-24 19:11:40|98705.7|98680.7|98720.7|98670.7|98722.2|98683.9|98705.7|98667.1|30
1656097910000|2022-06-24 19:11:50|98708.6|98683.6|98707.5|98682.5|98710.8|98685.8|98706|98681|45
1656097920000|2022-06-24 19:12:00|98707.1|98682.1|98707.3|98682.3|98710.3|98685.3|98703.4|98678.4|34
1656097930000|2022-06-24 19:12:10|98707.1|98682.1|98712|98687|98712|98687|98707.1|98682.1|30
1656097940000|2022-06-24 19:12:20|98712.9|98687.9|98707.4|98682.4|98713.1|98688.1|98705.4|98680.4|24
1656097950000|2022-06-24 19:12:30|98706.5|98681.5|98709|98684|98709.4|98684.4|98704.2|98679.2|16
1656097960000|2022-06-24 19:12:40|98704.5|98679.5|98710|98685|98710|98685|98704.5|98679.5|12
1656097970000|2022-06-24 19:12:50|98710.1|98685.1|98724.2|98674.2|98724.2|98687.1|98709.3|98672|36
1656097980000|2022-06-24 19:13:00|98724.6|98674.6|98721.8|98671.8|98724.6|98684.5|98705.8|98667.3|27
1656097990000|2022-06-24 19:13:10|98720.9|98670.9|98720.4|98670.4|98724|98674|98720|98670|29
1656098000000|2022-06-24 19:13:20|98720.2|98670.2|98719|98669|98721|98671|98717.1|98667.1|24
1656098010000|2022-06-24 19:13:30|98719.4|98669.4|98720|98670|98726|98676|98719.2|98669.2|23
1656098020000|2022-06-24 19:13:40|98721.9|98671.9|98714.3|98664.3|98724.6|98674.6|98712.2|98662.2|47
1656098030000|2022-06-24 19:13:50|98714.5|98664.5|98714.2|98664.2|98716.2|98666.2|98712|98662|41
1656098040000|2022-06-24 19:14:00|98713.9|98663.9|98714.5|98664.5|98714.5|98664.5|98712.1|98662.1|32
1656098050000|2022-06-24 19:14:10|98714.6|98664.6|98715|98665|98715.4|98665.4|98713.3|98663.3|23
1656098060000|2022-06-24 19:14:20|98715.5|98665.5|98712.2|98662.2|98715.6|98665.6|98712.2|98662.2|24
1656098070000|2022-06-24 19:14:30|98712.3|98662.3|98710.4|98660.4|98713.4|98673.9|98696.2|98658.5|57
1656098080000|2022-06-24 19:14:40|98709.3|98659.3|98698.3|98648.3|98709.8|98664|98685.1|98646.7|44
1656098090000|2022-06-24 19:14:50|98698.6|98648.6|98719.2|98669.2|98719.3|98679.5|98698.6|98648.6|54
1656098100000|2022-06-24 19:15:00|98718.9|98668.9|98714.6|98664.6|98720.5|98678.5|98700.2|98662.6|69
1656098110000|2022-06-24 19:15:10|98715.3|98665.3|98715.7|98665.7|98719.2|98669.2|98713|98663|57
1656098120000|2022-06-24 19:15:20|98715.1|98665.1|98710.5|98685.5|98718.2|98686.4|98709|98663.2|49
1656098130000|2022-06-24 19:15:30|98709.7|98684.7|98722.1|98672.1|98726.7|98685.2|98709.5|98669.2|67
1656098140000|2022-06-24 19:15:40|98722.3|98672.3|98709.7|98684.7|98722.4|98685.2|98707.4|98671|42
1656098150000|2022-06-24 19:15:50|98710.1|98685.1|98707.2|98682.2|98710.1|98685.1|98706.8|98681.8|43
1656098160000|2022-06-24 19:16:00|98708.3|98683.3|98705.4|98680.4|98709.3|98684.3|98705.4|98680.4|51
1656098170000|2022-06-24 19:16:10|98704.2|98679.2|98701|98676|98705.2|98680.2|98700.3|98675.3|69
1656098180000|2022-06-24 19:16:20|98701.5|98676.5|98718.8|98668.8|98730.4|98684|98699|98662.7|69
1656098190000|2022-06-24 19:16:30|98718.7|98668.7|98718.5|98668.5|98728.6|98682.7|98702.5|98663.9|68
1656098200000|2022-06-24 19:16:40|98718.4|98668.4|98703.5|98678.5|98718.8|98679.6|98701.5|98664.6|58
1656098210000|2022-06-24 19:16:50|98703.4|98678.4|98703.8|98678.8|98723.7|98678.8|98699.7|98664.6|60
1656098220000|2022-06-24 19:17:00|98703.9|98678.9|98719.5|98669.5|98730.8|98682.8|98697.8|98660.8|73
1656098230000|2022-06-24 19:17:10|98719.8|98669.8|98700.5|98675.5|98720.5|98682.3|98700.5|98666.6|63
1656098240000|2022-06-24 19:17:20|98700.1|98675.1|98700.1|98675.1|98701.6|98676.6|98693.4|98668.4|70
1656098250000|2022-06-24 19:17:30|98701|98676|98703.4|98678.4|98705|98680|98700.6|98675.6|59
1656098260000|2022-06-24 19:17:40|98703.3|98678.3|98700.1|98675.1|98704.2|98679.2|98697.1|98672.1|69
1656098270000|2022-06-24 19:17:50|98699.8|98674.8|98698.4|98673.4|98701.2|98676.2|98696.1|98671.1|72
1656098280000|2022-06-24 19:18:00|98696.8|98671.8|98713.1|98663.1|98714|98676.8|98695.5|98660.9|72
1656098290000|2022-06-24 19:18:10|98713.6|98663.6|98698.7|98673.7|98713.6|98675.7|98695.6|98659.3|68
1656098300000|2022-06-24 19:18:20|98699.5|98674.5|98698.7|98673.7|98700.2|98675.2|98695.6|98670.6|65
1656098310000|2022-06-24 19:18:30|98699|98674|98700.1|98675.1|98701.3|98676.3|98696.9|98671.9|68
1656098320000|2022-06-24 19:18:40|98700.2|98675.2|98698.9|98673.9|98714.7|98677.4|98698.7|98662.3|62
1656098330000|2022-06-24 19:18:50|98699.1|98674.1|98698.6|98673.6|98713.2|98676.9|98697.8|98663.2|75
1656098340000|2022-06-24 19:19:00|98699.3|98674.3|98700.3|98675.3|98701.2|98676.2|98697|98672|74
1656098350000|2022-06-24 19:19:10|98700.7|98675.7|98700.4|98675.4|98702.5|98677.5|98698.3|98673.3|63
1656098360000|2022-06-24 19:19:20|98700.7|98675.7|98701.1|98676.1|98702|98677|98698.5|98673.5|59
1656098370000|2022-06-24 19:19:30|98701.2|98676.2|98699.2|98674.2|98701.2|98676.2|98696.4|98671.4|66
1656098380000|2022-06-24 19:19:40|98699.3|98674.3|98697.5|98672.5|98699.3|98674.3|98694.9|98669.9|62
1656098390000|2022-06-24 19:19:50|98697.9|98672.9|98672.8|98647.8|98706.2|98672.9|98672.8|98637.7|59
1656098400000|2022-06-24 19:20:00|98673.6|98648.6|98673.6|98648.6|98676.4|98651.4|98672|98647|38
1656098410000|2022-06-24 19:20:10|98673.1|98648.1|98672.2|98647.2|98673.9|98648.9|98672.1|98647.1|39
1656098420000|2022-06-24 19:20:20|98673.9|98648.9|98674.7|98649.7|98675.3|98650.3|98672.8|98647.8|54
1656098430000|2022-06-24 19:20:30|98675.3|98650.3|98672.5|98647.5|98675.6|98650.6|98672.2|98647.2|40
1656098440000|2022-06-24 19:20:40|98672.6|98647.6|98673.2|98648.2|98674.2|98649.2|98671.9|98646.9|37
1656098450000|2022-06-24 19:20:50|98673.1|98648.1|98673.1|98648.1|98673.2|98648.2|98672|98647|27
1656098460000|2022-06-24 19:21:00|98673.3|98648.3|98672.7|98647.7|98673.8|98648.8|98669.9|98644.9|42
1656098470000|2022-06-24 19:21:10|98673.6|98648.6|98664.9|98639.9|98673.9|98648.9|98664.9|98639.9|45
1656098480000|2022-06-24 19:21:20|98665.2|98640.2|98673.3|98623.3|98679.7|98641.1|98664.9|98623.3|46
1656098490000|2022-06-24 19:21:30|98673.5|98623.5|98671.6|98621.6|98674.6|98624.6|98671.4|98621.4|30
1656098500000|2022-06-24 19:21:40|98672.9|98622.9|98672.8|98622.8|98674.9|98624.9|98671.6|98621.6|26
1656098510000|2022-06-24 19:21:50|98672.7|98622.7|98673|98623|98673.9|98623.9|98672.7|98622.7|20
1656098520000|2022-06-24 19:22:00|98673.4|98623.4|98675.6|98625.6|98675.7|98625.7|98671.2|98621.2|36
1656098530000|2022-06-24 19:22:10|98675.4|98625.4|98677.8|98627.8|98679.3|98629.3|98674.2|98624.2|24
1656098540000|2022-06-24 19:22:20|98677.5|98627.5|98672.1|98622.1|98677.5|98627.5|98671.6|98621.6|39
1656098550000|2022-06-24 19:22:30|98672|98622|98671.4|98621.4|98673.7|98623.7|98670.9|98620.9|42
1656098560000|2022-06-24 19:22:40|98671.1|98621.1|98672.4|98622.4|98673.2|98623.2|98671.1|98621.1|33
1656098570000|2022-06-24 19:22:50|98672.6|98622.6|98672.9|98622.9|98674.7|98624.7|98670.5|98620.5|38
1656098580000|2022-06-24 19:23:00|98672.7|98622.7|98674|98624|98675.6|98625.6|98671.8|98621.8|35
1656098590000|2022-06-24 19:23:10|98675.2|98625.2|98659.9|98634.9|98675.5|98639.8|98659.9|98624.9|29
1656098600000|2022-06-24 19:23:20|98659.8|98634.8|98657.5|98632.5|98660|98635|98654.3|98629.3|59
1656098610000|2022-06-24 19:23:30|98657.2|98632.2|98654.2|98629.2|98658.4|98633.4|98654|98629|57
1656098620000|2022-06-24 19:23:40|98655|98630|98663.8|98613.8|98667.8|98630.5|98654.5|98613.8|44
1656098630000|2022-06-24 19:23:50|98663.9|98613.9|98655.9|98630.9|98669.4|98632.3|98654.5|98613.3|56
1656098640000|2022-06-24 19:24:00|98655.3|98630.3|98659.2|98634.2|98659.2|98634.2|98654.1|98629.1|45
1656098650000|2022-06-24 19:24:10|98659.4|98634.4|98672.5|98622.5|98674.5|98637.7|98657.9|98620.9|46
1656098660000|2022-06-24 19:24:20|98672.7|98622.7|98648.4|98623.4|98672.7|98633.2|98648.4|98620.4|56
1656098670000|2022-06-24 19:24:30|98649.2|98624.2|98650.3|98625.3|98652.5|98627.5|98648.9|98623.9|70
1656098680000|2022-06-24 19:24:40|98650.8|98625.8|98648.7|98623.7|98664.6|98626.7|98648.1|98613.2|49
1656098690000|2022-06-24 19:24:50|98648.6|98623.6|98659.4|98609.4|98662.5|98627.6|98648.6|98609.4|63
1656098700000|2022-06-24 19:25:00|98660.1|98610.1|98663.1|98613.1|98664.5|98614.5|98659.4|98609.4|34
1656098710000|2022-06-24 19:25:10|98663.2|98613.2|98645.9|98620.9|98664.9|98626.8|98644.3|98607.6|62
1656098720000|2022-06-24 19:25:20|98649.9|98624.9|98648.1|98623.1|98649.9|98624.9|98644.2|98619.2|44
1656098730000|2022-06-24 19:25:30|98648|98623|98659.3|98609.3|98660.1|98625.2|98647.6|98609.3|32
1656098740000|2022-06-24 19:25:40|98659.4|98609.4|98653.3|98603.3|98659.4|98623.2|98643.8|98603.3|54
1656098750000|2022-06-24 19:25:50|98657.8|98607.8|98641.7|98616.7|98657.8|98618.6|98640.7|98604.1|31
1656098760000|2022-06-24 19:26:00|98643.4|98618.4|98662.7|98612.7|98665.5|98627.6|98643.1|98610.4|56
1656098770000|2022-06-24 19:26:10|98664|98614|98659.7|98609.7|98664|98614|98658.9|98608.9|48
1656098780000|2022-06-24 19:26:20|98659.6|98609.6|98652.7|98627.7|98660.6|98628.2|98650.2|98609.6|39
1656098790000|2022-06-24 19:26:30|98652.5|98627.5|98656.7|98606.7|98661.9|98628.9|98646.5|98606.7|38
1656098800000|2022-06-24 19:26:40|98658.3|98608.3|98659.4|98609.4|98660.2|98610.2|98657.1|98607.1|42
1656098810000|2022-06-24 19:26:50|98659.9|98609.9|98659|98609|98661|98611|98658.2|98608.2|37
1656098820000|2022-06-24 19:27:00|98659.3|98609.3|98651.2|98601.2|98661.2|98615.7|98639.4|98598|54
1656098830000|2022-06-24 19:27:10|98651.1|98601.1|98651.5|98601.5|98654.2|98604.2|98650.9|98600.9|50
1656098840000|2022-06-24 19:27:20|98651.6|98601.6|98652.2|98602.2|98654.6|98604.6|98651.4|98601.4|40
1656098850000|2022-06-24 19:27:30|98652.8|98602.8|98641.2|98616.2|98656|98618.9|98640.6|98602.7|35
1656098860000|2022-06-24 19:27:40|98640.4|98615.4|98646|98596|98650.9|98617.4|98638.4|98595|49
1656098870000|2022-06-24 19:27:50|98645.2|98595.2|98645.7|98595.7|98646.7|98596.7|98644.4|98594.4|42
1656098880000|2022-06-24 19:28:00|98645.5|98595.5|98646.9|98596.9|98650.2|98600.2|98644.9|98594.9|48
1656098890000|2022-06-24 19:28:10|98646.8|98596.8|98646.9|98596.9|98647.4|98597.4|98644.4|98594.4|35
1656098900000|2022-06-24 19:28:20|98646.8|98596.8|98650|98600|98650.3|98600.3|98646.7|98596.7|29
1656098910000|2022-06-24 19:28:30|98649|98599|98643.3|98593.3|98649|98607.3|98628.8|98591.8|36
1656098920000|2022-06-24 19:28:40|98643|98593|98645.8|98595.8|98647.6|98597.6|98643|98593|25
1656098930000|2022-06-24 19:28:50|98645.9|98595.9|98643.4|98593.4|98646.6|98596.6|98643.4|98593.4|24
1656098940000|2022-06-24 19:29:00|98643.7|98593.7|98643.8|98593.8|98645.1|98595.1|98642.7|98592.7|29
1656098950000|2022-06-24 19:29:10|98643.7|98593.7|98630.9|98605.9|98644.3|98607.1|98629.3|98593|37
1656098960000|2022-06-24 19:29:20|98631|98606|98631.9|98606.9|98633.9|98608.9|98630.8|98605.8|38
1656098970000|2022-06-24 19:29:30|98632.3|98607.3|98632.4|98607.4|98632.4|98607.4|98631.2|98606.2|29
1656098980000|2022-06-24 19:29:40|98632.2|98607.2|98646.8|98596.8|98647.8|98610.3|98631.8|98594.5|35
1656098990000|2022-06-24 19:29:50|98645.5|98595.5|98644.6|98594.6|98647.6|98597.6|98643.9|98593.9|39
1656099000000|2022-06-24 19:30:00|98629.9|98604.9|98633|98608|98646.6|98612.9|98627.2|98592.6|51
1656099010000|2022-06-24 19:30:10|98632.5|98607.5|98645.3|98595.3|98645.3|98609.2|98631|98595|31
1656099020000|2022-06-24 19:30:20|98645.2|98595.2|98640.5|98590.5|98648.4|98598.4|98640.5|98590.5|37
1656099030000|2022-06-24 19:30:30|98640.2|98590.2|98640.2|98590.2|98648.7|98598.7|98639.6|98589.6|39
1656099040000|2022-06-24 19:30:40|98641.2|98591.2|98644.7|98594.7|98651.6|98601.6|98639.3|98589.3|41
1656099050000|2022-06-24 19:30:50|98632.2|98607.2|98646.4|98596.4|98648.1|98607.2|98631.7|98594.6|38
1656099060000|2022-06-24 19:31:00|98645.9|98595.9|98651.4|98601.4|98652.6|98602.6|98645.9|98595.9|25
1656099070000|2022-06-24 19:31:10|98651.9|98601.9|98651.1|98601.1|98652.5|98602.5|98647.8|98597.8|21
1656099080000|2022-06-24 19:31:20|98651|98601|98655|98605|98655|98613.7|98638.7|98598.2|29
1656099090000|2022-06-24 19:31:30|98654.7|98604.7|98652.7|98602.7|98656.5|98606.5|98651.3|98601.3|27
1656099100000|2022-06-24 19:31:40|98651.7|98601.7|98649.3|98599.3|98651.7|98601.7|98647.4|98597.4|29
1656099110000|2022-06-24 19:31:50|98649.6|98599.6|98660.2|98610.2|98660.2|98610.2|98649.6|98599.6|31
1656099120000|2022-06-24 19:32:00|98656.8|98606.8|98655.1|98605.1|98659|98609|98652.3|98602.3|24
1656099130000|2022-06-24 19:32:10|98661.5|98611.5|98658.4|98608.4|98661.5|98611.5|98652.7|98602.7|32
1656099140000|2022-06-24 19:32:20|98659.8|98609.8|98666.1|98616.1|98666.1|98616.1|98659.8|98609.8|43
1656099150000|2022-06-24 19:32:30|98666.7|98616.7|98667.4|98617.4|98668.8|98618.8|98665.2|98615.2|23
1656099160000|2022-06-24 19:32:40|98667|98617|98667.8|98617.8|98670.1|98620.1|98665.4|98615.4|36
1656099170000|2022-06-24 19:32:50|98667.5|98617.5|98657.4|98607.4|98671|98630.7|98646.5|98607.4|45
1656099180000|2022-06-24 19:33:00|98657.7|98607.7|98667.4|98617.4|98669|98629.1|98643.9|98606.7|50
1656099190000|2022-06-24 19:33:10|98667.7|98617.7|98671.3|98621.3|98675|98632.9|98657.6|98616.7|39
1656099200000|2022-06-24 19:33:20|98672.1|98622.1|98671|98621|98675.7|98625.7|98670.4|98620.4|37
1656099210000|2022-06-24 19:33:30|98671.3|98621.3|98672.5|98622.5|98673|98623|98670.8|98620.8|25
1656099220000|2022-06-24 19:33:40|98672.7|98622.7|98666.4|98616.4|98673.1|98623.1|98665.9|98615.9|34
1656099230000|2022-06-24 19:33:50|98666.5|98616.5|98667.3|98617.3|98668.7|98633|98652.7|98615.3|24
1656099240000|2022-06-24 19:34:00|98667.4|98617.4|98672.5|98622.5|98672.5|98622.5|98667.3|98617.3|26
1656099250000|2022-06-24 19:34:10|98673.1|98623.1|98677.8|98627.8|98678.4|98637.7|98659|98622.4|40
1656099260000|2022-06-24 19:34:20|98677.7|98627.7|98677.8|98627.8|98677.8|98627.8|98674.4|98624.4|29
1656099270000|2022-06-24 19:34:30|98677.4|98627.4|98664|98639|98678.3|98639|98663.6|98627.1|22
1656099280000|2022-06-24 19:34:40|98664.5|98639.5|98677.9|98627.9|98680.8|98639.6|98664.1|98627.5|24
1656099290000|2022-06-24 19:34:50|98678.1|98628.1|98676.3|98626.3|98679.4|98629.4|98674.4|98624.4|10
1656099300000|2022-06-24 19:35:00|98676.2|98626.2|98682.5|98632.5|98684|98641.9|98660.5|98626.2|32
1656099310000|2022-06-24 19:35:10|98680.9|98630.9|98670.3|98645.3|98687.3|98646.9|98665.6|98628.4|48
1656099320000|2022-06-24 19:35:20|98670.6|98645.6|98685.3|98635.3|98685.3|98647.1|98669.4|98630.7|36
1656099330000|2022-06-24 19:35:30|98685.5|98635.5|98677.5|98627.5|98685.5|98641.7|98666|98627.2|28
1656099340000|2022-06-24 19:35:40|98678.7|98628.7|98676.1|98626.1|98678.7|98628.7|98675.7|98625.7|16
1656099350000|2022-06-24 19:35:50|98677.2|98627.2|98678.5|98628.5|98685.8|98640.1|98662.1|98627.2|34
1656099360000|2022-06-24 19:36:00|98678.4|98628.4|98679.6|98629.6|98681.8|98631.8|98676.2|98626.2|28
1656099370000|2022-06-24 19:36:10|98679.8|98629.8|98677.7|98627.7|98683.3|98641|98662.2|98624.3|43
1656099380000|2022-06-24 19:36:20|98678.1|98628.1|98680.7|98630.7|98681.6|98641.9|98666.4|98627.5|34
1656099390000|2022-06-24 19:36:30|98680.4|98630.4|98676.3|98626.3|98680.4|98630.4|98674.3|98624.3|33
1656099400000|2022-06-24 19:36:40|98676.1|98626.1|98675.6|98650.6|98689.9|98651.3|98664.8|98625.4|45
1656099410000|2022-06-24 19:36:50|98675.8|98650.8|98684.3|98634.3|98684.9|98650.8|98670.5|98633.1|35
1656099420000|2022-06-24 19:37:00|98684.2|98634.2|98685.5|98635.5|98685.5|98648.4|98671.8|98634.2|24
1656099430000|2022-06-24 19:37:10|98685.4|98635.4|98685.1|98635.1|98685.9|98635.9|98684.6|98634.6|26
1656099440000|2022-06-24 19:37:20|98684.9|98634.9|98690.6|98640.6|98692.4|98642.4|98684.9|98634.9|20
1656099450000|2022-06-24 19:37:30|98691.7|98641.7|98694.6|98644.6|98694.9|98655.4|98673.6|98636.7|20
1656099460000|2022-06-24 19:37:40|98694.5|98644.5|98693.1|98643.1|98695.4|98658.5|98681.3|98642.2|30
1656099470000|2022-06-24 19:37:50|98693|98643|98694.1|98644.1|98694.1|98644.1|98692.8|98642.8|14
1656099480000|2022-06-24 19:38:00|98694|98644|98696.7|98646.7|98696.7|98646.7|98693.3|98643.3|22
1656099490000|2022-06-24 19:38:10|98696.6|98646.6|98693.8|98643.8|98697.3|98656.2|98681.2|98643.3|27
1656099500000|2022-06-24 19:38:20|98693.5|98643.5|98692.3|98642.3|98693.8|98643.8|98691.9|98641.9|28
1656099510000|2022-06-24 19:38:30|98692|98642|98694.3|98644.3|98694.3|98644.3|98691.6|98641.6|21
1656099520000|2022-06-24 19:38:40|98694.2|98644.2|98687.4|98662.4|98698.3|98662.7|98682.9|98643.8|40
1656099530000|2022-06-24 19:38:50|98687.2|98662.2|98697.6|98647.6|98700|98662.2|98687.2|98647.6|25
1656099540000|2022-06-24 19:39:00|98697.4|98647.4|98697|98647|98697.9|98647.9|98695.4|98645.4|32
1656099550000|2022-06-24 19:39:10|98696.8|98646.8|98696.8|98646.8|98698.3|98648.3|98696.2|98646.2|26
1656099560000|2022-06-24 19:39:20|98697.1|98647.1|98696.9|98646.9|98699|98659.8|98682.2|98646.4|36
1656099570000|2022-06-24 19:39:30|98697.1|98647.1|98686.3|98636.3|98698|98651|98671.3|98634.2|40
1656099580000|2022-06-24 19:39:40|98686.5|98636.5|98687.5|98637.5|98688.3|98649.4|98673.1|98634.9|40
1656099590000|2022-06-24 19:39:50|98687.6|98637.6|98687.6|98637.6|98688.5|98638.5|98684.4|98634.4|38
1656099600000|2022-06-24 19:40:00|98687.8|98637.8|98672.8|98647.8|98687.8|98647.8|98670.9|98633.8|33
1656099610000|2022-06-24 19:40:10|98671.7|98646.7|98681.1|98631.1|98684.2|98647.9|98668|98630.5|41
1656099620000|2022-06-24 19:40:20|98680.7|98630.7|98665.8|98615.8|98681|98634.6|98657.6|98615.8|48
1656099630000|2022-06-24 19:40:30|98665.2|98615.2|98644.3|98594.3|98665.2|98627.4|98620.6|98582.8|51
1656099640000|2022-06-24 19:40:40|98645.2|98595.2|98639.1|98589.1|98648.8|98598.8|98635.8|98585.8|54
1656099650000|2022-06-24 19:40:50|98637.8|98587.8|98639.6|98589.6|98654.9|98604.9|98632.6|98582.6|54
1656099660000|2022-06-24 19:41:00|98639.3|98589.3|98639.8|98589.8|98693.4|98614.8|98634.6|98549.4|48
1656099670000|2022-06-24 19:41:10|98642.1|98592.1|98642.3|98592.3|98654.7|98604.7|98638.4|98588.4|48
1656099680000|2022-06-24 19:41:20|98635.5|98585.5|98637.9|98587.9|98655.8|98605.8|98631.7|98581.7|56
1656099690000|2022-06-24 19:41:30|98640.1|98590.1|98652.3|98602.3|98653.1|98603.1|98632|98582|51
1656099700000|2022-06-24 19:41:40|98651.9|98601.9|98649.8|98599.8|98654.4|98604.4|98649.6|98599.6|30
1656099710000|2022-06-24 19:41:50|98650.5|98600.5|98648.1|98598.1|98651.4|98601.4|98647.8|98597.8|24
1656099720000|2022-06-24 19:42:00|98648.9|98598.9|98654.5|98604.5|98656.9|98610.1|98635.1|98598.3|18
1656099730000|2022-06-24 19:42:10|98632.3|98607.3|98637.1|98612.1|98637.6|98612.6|98632.3|98607.3|8
1656099740000|2022-06-24 19:42:20|98637.6|98612.6|98654.4|98604.4|98687.1|98637.1|98637.6|98600.4|46
1656099750000|2022-06-24 19:42:30|98654.2|98604.2|98657.7|98607.7|98668.3|98618.3|98654|98604|44
1656099760000|2022-06-24 19:42:40|98656.6|98606.6|98658.2|98608.2|98661.9|98611.9|98653.5|98603.5|31
1656099770000|2022-06-24 19:42:50|98657.3|98607.3|98660.1|98610.1|98661.4|98611.4|98656.6|98606.6|35
1656099780000|2022-06-24 19:43:00|98660.3|98610.3|98661.2|98611.2|98664.1|98614.1|98659.8|98609.8|34
1656099790000|2022-06-24 19:43:10|98661.6|98611.6|98666.2|98616.2|98669.7|98619.7|98660.4|98610.4|28
1656099800000|2022-06-24 19:43:20|98666.1|98616.1|98659.2|98609.2|98666.1|98616.1|98657.8|98607.8|13
1656099810000|2022-06-24 19:43:30|98659|98609|98656.7|98606.7|98659.9|98609.9|98656.7|98606.7|16
1656099820000|2022-06-24 19:43:40|98656.9|98606.9|98658.7|98608.7|98659.7|98609.7|98656.9|98606.9|16
1656099830000|2022-06-24 19:43:50|98659|98609|98649.4|98599.4|98659.5|98613.8|98638|98598.1|37
1656099840000|2022-06-24 19:44:00|98649.6|98599.6|98648.2|98598.2|98649.6|98599.6|98641.5|98591.5|34
1656099850000|2022-06-24 19:44:10|98648|98598|98651.2|98601.2|98653|98603|98648|98598|26
1656099860000|2022-06-24 19:44:20|98651.1|98601.1|98646.7|98596.7|98651.1|98601.1|98645.7|98595.7|26
1656099870000|2022-06-24 19:44:30|98647.3|98597.3|98649.9|98599.9|98650.5|98600.5|98647.3|98597.3|20
1656099880000|2022-06-24 19:44:40|98651.7|98601.7|98647.1|98597.1|98651.9|98601.9|98645.6|98595.6|39
1656099890000|2022-06-24 19:44:50|98646.4|98596.4|98650.5|98600.5|98650.5|98600.5|98643.1|98593.1|64
1656099900000|2022-06-24 19:45:00|98650.6|98600.6|98662.3|98612.3|98663.4|98613.4|98650.3|98600.3|43
1656099910000|2022-06-24 19:45:10|98658.3|98608.3|98655.9|98605.9|98661.8|98611.8|98655.5|98605.5|30
1656099920000|2022-06-24 19:45:20|98656.6|98606.6|98660.1|98610.1|98663.6|98613.6|98656.4|98606.4|24
1656099930000|2022-06-24 19:45:30|98659.3|98609.3|98659.4|98609.4|98663.5|98613.5|98658.2|98608.2|22
1656099940000|2022-06-24 19:45:40|98658.6|98608.6|98677.8|98627.8|98678.8|98628.8|98657.2|98607.2|41
1656099950000|2022-06-24 19:45:50|98676.3|98626.3|98675.9|98625.9|98679.6|98629.6|98670.3|98620.3|59
1656099960000|2022-06-24 19:46:00|98675.6|98625.6|98672.1|98622.1|98677.7|98627.7|98670.4|98620.4|40
1656099970000|2022-06-24 19:46:10|98672.5|98622.5|98679.1|98629.1|98679.7|98629.7|98671.8|98621.8|52
1656099980000|2022-06-24 19:46:20|98678.9|98628.9|98681|98631|98681.9|98631.9|98673.6|98623.6|46
1656099990000|2022-06-24 19:46:30|98678.8|98628.8|98682.3|98632.3|98684.4|98634.4|98677.5|98627.5|28
1656100000000|2022-06-24 19:46:40|98681.3|98631.3|98676.7|98626.7|98683|98636.8|98661.7|98623.9|45
1656100010000|2022-06-24 19:46:50|98676.3|98626.3|98674.3|98624.3|98679.6|98629.6|98671|98621|38
1656100020000|2022-06-24 19:47:00|98674|98624|98670.5|98620.5|98678.3|98628.3|98667.1|98617.1|34
1656100030000|2022-06-24 19:47:10|98664.6|98614.6|98656.9|98606.9|98707.4|98623|98653|98564.5|59
1656100040000|2022-06-24 19:47:20|98657.6|98607.6|98652.8|98602.8|98659.8|98609.8|98650.9|98600.9|37
1656100050000|2022-06-24 19:47:30|98653|98603|98652.4|98602.4|98654.1|98604.1|98647|98597|24
1656100060000|2022-06-24 19:47:40|98652.6|98602.6|98651.6|98601.6|98655.4|98605.4|98650.4|98600.4|32
1656100070000|2022-06-24 19:47:50|98651.8|98601.8|98652.1|98602.1|98691.7|98604.2|98646.5|98559.4|45
1656100080000|2022-06-24 19:48:00|98653|98603|98650.3|98600.3|98653.5|98603.5|98645|98595|42
1656100090000|2022-06-24 19:48:10|98654.5|98604.5|98654.4|98604.4|98704.2|98612.2|98649.6|98558.8|70
1656100100000|2022-06-24 19:48:20|98655.3|98605.3|98655|98605|98708.9|98613.5|98650.8|98565.9|61
1656100110000|2022-06-24 19:48:30|98744.3|98544.3|98661.9|98611.9|98744.3|98616.7|98656.1|98544.3|55
1656100120000|2022-06-24 19:48:40|98663.6|98613.6|98703.6|98566.9|98715.8|98619.5|98657.5|98561.1|62
1656100130000|2022-06-24 19:48:50|98660.1|98610.1|98667.1|98617.1|98729.2|98622.6|98655.4|98568.7|69
1656100140000|2022-06-24 19:49:00|98666.4|98616.4|98700.5|98574.6|98725.9|98620.6|98654.5|98552.1|42
1656100150000|2022-06-24 19:49:10|98661.9|98611.9|98709.9|98553|98712.8|98611.9|98657.9|98553|42
1656100160000|2022-06-24 19:49:20|98710.7|98553.8|98709.5|98570.2|98717.7|98617.5|98657.6|98553.8|36
1656100170000|2022-06-24 19:49:30|98715.4|98563.3|98711.4|98584.2|98719.2|98624|98663.5|98563.3|50
1656100180000|2022-06-24 19:49:40|98714.3|98582.3|98668.5|98618.5|98715.5|98624.1|98666.6|98574.2|55
1656100190000|2022-06-24 19:49:50|98668.3|98618.3|98709.6|98581.7|98714.8|98622.4|98667.6|98574.2|43
1656100200000|2022-06-24 19:50:00|98709.1|98581.4|98701.8|98570.5|98730.8|98619.9|98660.9|98552.8|65
1656100210000|2022-06-24 19:50:10|98661|98611|98667|98617|98707.3|98617|98660.8|98570.7|25
1656100220000|2022-06-24 19:50:20|98664.6|98614.6|98700.8|98565.8|98702.3|98616.7|98653|98565.6|46
1656100230000|2022-06-24 19:50:30|98694.3|98568.3|98655|98605|98699.8|98609.8|98653.4|98560.8|52
1656100240000|2022-06-24 19:50:40|98655.4|98605.4|98658.8|98608.8|98697.5|98609|98653|98569|49
1656100250000|2022-06-24 19:50:50|98658.9|98608.9|98661.3|98611.3|98702.3|98614.2|98658.2|98568.8|53
1656100260000|2022-06-24 19:51:00|98661.8|98611.8|98651.7|98601.7|98702.5|98612.1|98651.7|98567.4|37
1656100270000|2022-06-24 19:51:10|98654|98604|98641|98591|98693.8|98604|98637.4|98543.3|43
1656100280000|2022-06-24 19:51:20|98681.8|98549|98679.5|98543.5|98684.8|98589.1|98633|98532.9|54
1656100290000|2022-06-24 19:51:30|98681.1|98541.8|98645.5|98595.5|98700.3|98598.2|98632.8|98534.4|47
1656100300000|2022-06-24 19:51:40|98648.1|98598.1|98695.7|98554.2|98698.5|98602.6|98647.8|98550.9|33
1656100310000|2022-06-24 19:51:50|98691.1|98560.3|98649.5|98599.5|98708.5|98606|98648.7|98542.8|53
1656100320000|2022-06-24 19:52:00|98698.4|98549.3|98639|98589|98705.2|98596.8|98637.1|98544.3|52
1656100330000|2022-06-24 19:52:10|98640.2|98590.2|98640.5|98590.5|98686.9|98593.6|98637.9|98541.6|50
1656100340000|2022-06-24 19:52:20|98640.7|98590.7|98636.5|98586.5|98684|98590.8|98633.2|98541|60
1656100350000|2022-06-24 19:52:30|98635.2|98585.2|98633.7|98583.7|98673.2|98588.7|98632.2|98547.7|50
1656100360000|2022-06-24 19:52:40|98633.9|98583.9|98626.5|98576.5|98635.1|98585.1|98623.3|98573.3|56
1656100370000|2022-06-24 19:52:50|98627.1|98577.1|98626|98576|98627.3|98577.3|98624.1|98574.1|34
1656100380000|2022-06-24 19:53:00|98626.1|98576.1|98626.6|98576.6|98629.8|98579.8|98626.1|98576.1|46
1656100390000|2022-06-24 19:53:10|98626.7|98576.7|98629.6|98579.6|98668.4|98580.7|98626.7|98541.1|53
1656100400000|2022-06-24 19:53:20|98630|98580|98629.5|98579.5|98630|98580|98627.5|98577.5|30
1656100410000|2022-06-24 19:53:30|98629.3|98579.3|98625.1|98575.1|98629.3|98579.3|98625.1|98575.1|24
1656100420000|2022-06-24 19:53:40|98625|98575|98618.7|98568.7|98629.1|98587.7|98610.8|98568.7|29
1656100430000|2022-06-24 19:53:50|98618.9|98568.9|98621.8|98571.8|98624|98584.6|98609.1|98559.9|41
1656100440000|2022-06-24 19:54:00|98622.2|98572.2|98618.3|98568.3|98622.7|98572.7|98614.9|98564.9|45
1656100450000|2022-06-24 19:54:10|98615.5|98565.5|98617.2|98567.2|98618.3|98568.3|98614.8|98564.8|30
1656100460000|2022-06-24 19:54:20|98617.6|98567.6|98616.9|98566.9|98618.4|98568.4|98616.1|98566.1|30
1656100470000|2022-06-24 19:54:30|98616.7|98566.7|98604|98579|98616.8|98581.5|98599|98564.6|51
1656100480000|2022-06-24 19:54:40|98604.2|98579.2|98620.2|98570.2|98621.1|98579.2|98603|98564|45
1656100490000|2022-06-24 19:54:50|98620.5|98570.5|98620.9|98570.9|98621.3|98571.3|98617.5|98567.5|30
1656100500000|2022-06-24 19:55:00|98621.2|98571.2|98639|98589|98642.9|98592.9|98620.6|98570.6|60
1656100510000|2022-06-24 19:55:10|98632.8|98582.8|98646.5|98596.5|98649.2|98599.2|98632.8|98582.8|50
1656100520000|2022-06-24 19:55:20|98646.4|98596.4|98640.8|98590.8|98647.7|98597.7|98636.1|98586.1|52
1656100530000|2022-06-24 19:55:30|98640.2|98590.2|98628.7|98578.7|98641.1|98591.1|98628.7|98578.7|54
1656100540000|2022-06-24 19:55:40|98629.5|98579.5|98623.2|98573.2|98634.3|98584.3|98622.3|98572.3|44
1656100550000|2022-06-24 19:55:50|98622.3|98572.3|98622.3|98572.3|98624.3|98574.3|98619|98569|47
1656100560000|2022-06-24 19:56:00|98622.2|98572.2|98621.7|98571.7|98623.3|98573.3|98619.2|98569.2|40
1656100570000|2022-06-24 19:56:10|98622.7|98572.7|98620.4|98570.4|98625.1|98575.1|98614.5|98564.5|24
1656100580000|2022-06-24 19:56:20|98618.5|98568.5|98604.3|98554.3|98621.7|98571.7|98604.3|98554.3|46
1656100590000|2022-06-24 19:56:30|98653.2|98513.4|98606.7|98556.7|98658.2|98565|98604|98513.4|41
1656100600000|2022-06-24 19:56:40|98606.4|98556.4|98604.1|98554.1|98606.5|98556.5|98599.3|98549.3|44
1656100610000|2022-06-24 19:56:50|98604.3|98554.3|98598.5|98548.5|98606.1|98556.1|98598.5|98548.5|33
1656100620000|2022-06-24 19:57:00|98599.7|98549.7|98601|98551|98601.6|98551.6|98598.2|98548.2|30
1656100630000|2022-06-24 19:57:10|98601.7|98551.7|98589.1|98564.1|98601.7|98564.1|98585.2|98545.7|27
1656100640000|2022-06-24 19:57:20|98589.6|98564.6|98584.3|98559.3|98591.8|98566.8|98583.3|98558.3|30
1656100650000|2022-06-24 19:57:30|98584.4|98559.4|98597.3|98547.3|98602|98564.8|98581.4|98544.7|39
1656100660000|2022-06-24 19:57:40|98593.5|98543.5|98590.1|98540.1|98602.9|98552.9|98589.4|98539.4|31
1656100670000|2022-06-24 19:57:50|98590.3|98540.3|98592.3|98542.3|98594.7|98544.7|98588.3|98538.3|37
1656100680000|2022-06-24 19:58:00|98595|98545|98585.7|98535.7|98595|98545|98585.7|98535.7|45
1656100690000|2022-06-24 19:58:10|98584.6|98534.6|98577.4|98527.4|98587.2|98537.2|98570.3|98520.3|44
1656100700000|2022-06-24 19:58:20|98571.4|98521.4|98570.7|98520.7|98608.7|98526.5|98567.8|98483|57
1656100710000|2022-06-24 19:58:30|98570.6|98520.6|98566.1|98516.1|98605.1|98521.9|98563.8|98474.3|63
1656100720000|2022-06-24 19:58:40|98566.6|98516.6|98569.6|98519.6|98570.9|98520.9|98564.2|98514.2|57
1656100730000|2022-06-24 19:58:50|98570.5|98520.5|98563.5|98513.5|98570.5|98520.5|98563.3|98513.3|38
1656100740000|2022-06-24 19:59:00|98564.3|98514.3|98562.4|98512.4|98603.3|98517.1|98557.8|98472.4|69
1656100750000|2022-06-24 19:59:10|98562.3|98512.3|98563.8|98513.8|98564.6|98514.6|98558.9|98508.9|59
1656100760000|2022-06-24 19:59:20|98563.7|98513.7|98553.4|98503.4|98602.2|98513.7|98548.3|98459.5|72
1656100770000|2022-06-24 19:59:30|98553.3|98503.3|98549.9|98499.9|98556.1|98506.1|98549.9|98499.9|62
1656100780000|2022-06-24 19:59:40|98549.5|98499.5|98545.6|98495.6|98585.7|98501.8|98544.7|98457.2|60
1656100790000|2022-06-24 19:59:50|98546.5|98496.5|98538.7|98488.7|98546.6|98496.6|98531.4|98481.4|73
1656100800000|2022-06-24 20:00:00|98538.4|98488.4|98613.9|98478.9|98618.8|98526.8|98538.4|98455.5|77
1656100810000|2022-06-24 20:00:10|98571.6|98521.6|98571|98521|98625.7|98533.4|98566.9|98479|74
1656100820000|2022-06-24 20:00:20|98572.4|98522.4|98572|98522|98574.8|98524.8|98567.6|98517.6|64
1656100830000|2022-06-24 20:00:30|98572.7|98522.7|98575.2|98525.2|98578.5|98528.5|98572|98522|64
1656100840000|2022-06-24 20:00:40|98572.7|98522.7|98575.3|98525.3|98575.3|98525.3|98564.6|98514.6|56
1656100850000|2022-06-24 20:00:50|98571.6|98521.6|98569|98519|98572.3|98522.3|98568.3|98518.3|52
1656100860000|2022-06-24 20:01:00|98568.3|98518.3|98574.5|98524.5|98576.8|98526.8|98565.3|98515.3|67
1656100870000|2022-06-24 20:01:10|98568.9|98518.9|98574.1|98524.1|98575.3|98525.3|98565.2|98515.2|60
1656100880000|2022-06-24 20:01:20|98573.4|98523.4|98569.2|98519.2|98573.8|98523.8|98563|98513|63
1656100890000|2022-06-24 20:01:30|98568.4|98518.4|98556.7|98506.7|98568.4|98518.4|98556.4|98506.4|69
1656100900000|2022-06-24 20:01:40|98554.9|98504.9|98556.8|98506.8|98560.6|98510.6|98554.9|98504.9|55
1656100910000|2022-06-24 20:01:50|98557.6|98507.6|98547|98497|98557.6|98507.6|98541.5|98491.5|55
1656100920000|2022-06-24 20:02:00|98547.1|98497.1|98540.9|98490.9|98549.1|98499.1|98531.2|98481.2|43
1656100930000|2022-06-24 20:02:10|98539.3|98489.3|98543.7|98493.7|98546.2|98496.2|98537.8|98487.8|38
1656100940000|2022-06-24 20:02:20|98544.4|98494.4|98555.6|98505.6|98557.8|98507.8|98542.9|98492.9|45
1656100950000|2022-06-24 20:02:30|98555.7|98505.7|98554.9|98504.9|98557|98507|98551.3|98501.3|39
1656100960000|2022-06-24 20:02:40|98555.4|98505.4|98552.5|98502.5|98555.6|98505.6|98548.7|98498.7|26
1656100970000|2022-06-24 20:02:50|98551.1|98501.1|98550.8|98500.8|98552.1|98502.1|98548.9|98498.9|29
1656100980000|2022-06-24 20:03:00|98550.5|98500.5|98548.8|98498.8|98550.5|98500.5|98547.2|98497.2|32
1656100990000|2022-06-24 20:03:10|98548.9|98498.9|98548.1|98498.1|98549.8|98499.8|98545.1|98495.1|40
1656101000000|2022-06-24 20:03:20|98547.1|98497.1|98544.1|98494.1|98548.3|98498.3|98544.1|98494.1|28
1656101010000|2022-06-24 20:03:30|98541.9|98491.9|98536.8|98486.8|98545.7|98495.7|98536.5|98486.5|33
1656101020000|2022-06-24 20:03:40|98536.5|98486.5|98537.4|98487.4|98539.9|98499.8|98524.8|98479.8|39
1656101030000|2022-06-24 20:03:50|98540.1|98490.1|98561.4|98511.4|98600.6|98517.7|98539.3|98456|69
1656101040000|2022-06-24 20:04:00|98561.5|98511.5|98566.9|98516.9|98567.9|98517.9|98558.7|98508.7|38
1656101050000|2022-06-24 20:04:10|98567.4|98517.4|98570.1|98520.1|98603.7|98520.1|98552.1|98464.5|62
1656101060000|2022-06-24 20:04:20|98566.2|98516.2|98579.8|98529.8|98622.8|98529.9|98563.7|98477.4|60
1656101070000|2022-06-24 20:04:30|98577|98527|98564.3|98514.3|98605.1|98529.2|98550.2|98465.4|68
1656101080000|2022-06-24 20:04:40|98569.6|98519.6|98573.6|98523.6|98616.2|98526.9|98566.4|98478.6|47
1656101090000|2022-06-24 20:04:50|98571.6|98521.6|98577.6|98527.6|98577.8|98527.8|98570.2|98520.2|53
1656101100000|2022-06-24 20:05:00|98574|98524|98576.1|98526.1|98576.1|98526.1|98569.3|98519.3|20
1656101110000|2022-06-24 20:05:10|98576|98526|98577.5|98527.5|98579.1|98529.1|98573.8|98523.8|24
1656101120000|2022-06-24 20:05:20|98578|98528|98574.4|98524.4|98627.3|98530.3|98574.4|98486.4|44
1656101130000|2022-06-24 20:05:30|98573.9|98523.9|98574.7|98524.7|98577.4|98527.4|98572|98522|23
1656101140000|2022-06-24 20:05:40|98572.5|98522.5|98576.2|98526.2|98577.6|98527.6|98572.3|98522.3|37
1656101150000|2022-06-24 20:05:50|98575.7|98525.7|98576.3|98526.3|98581.5|98531.5|98574.7|98524.7|35
1656101160000|2022-06-24 20:06:00|98575.4|98525.4|98575.5|98525.5|98578|98528|98572|98522|33
1656101170000|2022-06-24 20:06:10|98575.8|98525.8|98574.9|98524.9|98578.8|98528.8|98574.9|98524.9|22
1656101180000|2022-06-24 20:06:20|98576.5|98526.5|98575.8|98525.8|98580.3|98530.3|98573.2|98523.2|42
1656101190000|2022-06-24 20:06:30|98575.7|98525.7|98575.7|98525.7|98575.7|98525.7|98565.3|98515.3|38
1656101200000|2022-06-24 20:06:40|98577.4|98527.4|98573.7|98523.7|98577.4|98527.4|98569.2|98519.2|25
1656101210000|2022-06-24 20:06:50|98573.2|98523.2|98574.9|98524.9|98574.9|98524.9|98570.1|98520.1|10
1656101220000|2022-06-24 20:07:00|98575.3|98525.3|98568.8|98518.8|98575.8|98525.8|98568.8|98518.8|17
1656101230000|2022-06-24 20:07:10|98568.5|98518.5|98569.6|98519.6|98572|98522|98568.5|98518.5|8
1656101240000|2022-06-24 20:07:20|98570.3|98520.3|98571.2|98521.2|98572.7|98522.7|98566.1|98516.1|11
1656101250000|2022-06-24 20:07:30|98568.4|98518.4|98574.3|98524.3|98574.3|98541.9|98555.1|98517.3|30
1656101260000|2022-06-24 20:07:40|98562.4|98537.4|98573.9|98523.9|98577.2|98538.6|98561|98522.9|32
1656101270000|2022-06-24 20:07:50|98574.1|98524.1|98572.2|98522.2|98576.7|98536.7|98558.8|98518.6|26
1656101280000|2022-06-24 20:08:00|98570.5|98520.5|98567.7|98517.7|98572.3|98522.3|98564|98514|29
1656101290000|2022-06-24 20:08:10|98570.8|98520.8|98565|98515|98570.8|98520.8|98564.6|98514.6|16
1656101300000|2022-06-24 20:08:20|98563.9|98513.9|98568.6|98518.6|98607.2|98522.3|98562.4|98475.3|38
1656101310000|2022-06-24 20:08:30|98566|98516|98571.4|98521.4|98571.4|98521.4|98566|98516|20
1656101320000|2022-06-24 20:08:40|98571.2|98521.2|98568.9|98518.9|98571.2|98521.2|98566.9|98516.9|13
1656101330000|2022-06-24 20:08:50|98568|98518|98569.8|98519.8|98575.5|98525.5|98561.4|98511.4|27
1656101340000|2022-06-24 20:09:00|98577.2|98527.2|98573.8|98523.8|98577.2|98527.2|98569.4|98519.4|26
1656101350000|2022-06-24 20:09:10|98572.7|98522.7|98567.2|98517.2|98575.1|98525.1|98564.3|98514.3|48
1656101360000|2022-06-24 20:09:20|98570.2|98520.2|98576|98526|98632.9|98531.7|98565.7|98479.7|53
1656101370000|2022-06-24 20:09:30|98575|98525|98575.7|98525.7|98578.2|98528.2|98573.2|98523.2|38
1656101380000|2022-06-24 20:09:40|98576.8|98526.8|98574.6|98524.6|98621.9|98531.8|98570.4|98486.7|47
1656101390000|2022-06-24 20:09:50|98575.8|98525.8|98577.7|98527.7|98617.4|98528.3|98574.7|98482.8|23
1656101400000|2022-06-24 20:10:00|98576.7|98526.7|98622.9|98484.9|98656.6|98536.1|98571.4|98454.1|51
1656101410000|2022-06-24 20:10:10|98620.5|98486.1|98615.6|98489.5|98623.8|98528.8|98574.8|98483.8|32
1656101420000|2022-06-24 20:10:20|98578.3|98528.3|98578.1|98528.1|98617.3|98528.3|98574.9|98487.3|25
1656101430000|2022-06-24 20:10:30|98577.3|98527.3|98577.3|98527.3|98615.4|98529.2|98575.8|98486.5|15
1656101440000|2022-06-24 20:10:40|98577|98527|98577.5|98527.5|98580.7|98530.7|98577|98527|24
1656101450000|2022-06-24 20:10:50|98579.3|98529.3|98566.2|98516.2|98579.3|98529.3|98566.2|98516.2|26
1656101460000|2022-06-24 20:11:00|98569.1|98519.1|98590.1|98540.1|98652.4|98545.6|98567.6|98477.4|42
1656101470000|2022-06-24 20:11:10|98591.7|98541.7|98597.1|98547.1|98597.1|98547.1|98590.5|98540.5|9
1656101480000|2022-06-24 20:11:20|98592.3|98542.3|98588.2|98538.2|98639.8|98548|98588.2|98491.2|19
1656101490000|2022-06-24 20:11:30|98589|98539|98627.3|98499.3|98627.3|98543.4|98588.4|98499.3|15
1656101500000|2022-06-24 20:11:40|98630.9|98495.5|98640.4|98480.2|98644.8|98498.8|98627.8|98473.6|5
1656101510000|2022-06-24 20:11:50|98645|98474.7|98586.6|98536.6|98645|98536.6|98586.5|98474.7|4
1656101520000|2022-06-24 20:12:00|98596.8|98546.8|98590.3|98540.3|98596.8|98546.8|98589.6|98539.6|9
1656101530000|2022-06-24 20:12:10|98587.7|98537.7|98574.2|98549.2|98587.7|98549.4|98574|98537.6|5
1656101540000|2022-06-24 20:12:20|98574.4|98549.4|98595.9|98545.9|98641.3|98549.4|98573|98496.8|20
1656101550000|2022-06-24 20:12:30|98629.2|98498.5|98591.6|98541.6|98631.8|98550|98590.3|98498.5|22
1656101560000|2022-06-24 20:12:40|98591|98541|98588.8|98538.8|98633.5|98548.8|98588.8|98500.3|24
1656101570000|2022-06-24 20:12:50|98631|98498.8|98580.7|98530.7|98653|98549.4|98580.7|98491|32
1656101580000|2022-06-24 20:13:00|98583.2|98533.2|98584.5|98534.5|98588.1|98538.1|98580.2|98530.2|27
1656101590000|2022-06-24 20:13:10|98582.2|98532.2|98590.8|98540.8|98592.3|98542.3|98582|98532|20
1656101600000|2022-06-24 20:13:20|98590|98540|98585.7|98535.7|98643.5|98552.7|98585.7|98486.3|26
1656101610000|2022-06-24 20:13:30|98586.3|98536.3|98587.7|98537.7|98631.8|98552.1|98586.3|98496.6|28
1656101620000|2022-06-24 20:13:40|98599.3|98549.3|98588|98538|98599.6|98549.6|98587.4|98537.4|19
1656101630000|2022-06-24 20:13:50|98627.4|98499.9|98594.4|98544.4|98634.1|98552|98582.1|98498.3|23
1656101640000|2022-06-24 20:14:00|98582.5|98532.5|98592.2|98542.2|98598.2|98548.2|98581.4|98531.4|32
1656101650000|2022-06-24 20:14:10|98591.5|98541.5|98638.9|98505.5|98668.8|98553.6|98590.6|98479.4|45
1656101660000|2022-06-24 20:14:20|98597.9|98547.9|98635.1|98509.7|98638.3|98550.3|98595.3|98509.3|23
1656101670000|2022-06-24 20:14:30|98636.9|98506.1|98598.5|98548.5|98653.6|98554|98588.7|98506.1|28
1656101680000|2022-06-24 20:14:40|98600.5|98550.5|98632.8|98485.3|98642.1|98555.3|98588|98485.3|31
1656101690000|2022-06-24 20:14:50|98587|98537|98579.3|98529.3|98639.8|98543|98579.3|98493.8|23
1656101700000|2022-06-24 20:15:00|98631.3|98494.1|98579.1|98529.1|98634.7|98541.9|98571.2|98491.8|53
1656101710000|2022-06-24 20:15:10|98577.3|98527.3|98578.4|98528.4|98628.4|98538.9|98577.3|98479.9|16
1656101720000|2022-06-24 20:15:20|98581.7|98531.7|98567.1|98517.1|98618.7|98531.7|98564.8|98484.1|10
1656101730000|2022-06-24 20:15:30|98569.6|98519.6|98576.4|98526.4|98577.5|98527.5|98566.3|98516.3|9
1656101740000|2022-06-24 20:15:40|98581.1|98531.1|98574.1|98524.1|98612.2|98531.1|98570.9|98480|9
1656101750000|2022-06-24 20:15:50|98574.3|98524.3|98568.7|98518.7|98621.3|98527.4|98565.7|98489.5|31
1656101760000|2022-06-24 20:16:00|98569.6|98519.6|98567.2|98517.2|98571.1|98521.1|98567.1|98517.1|20
1656101770000|2022-06-24 20:16:10|98567.5|98517.5|98568.5|98518.5|98573|98523|98567.5|98517.5|17
1656101780000|2022-06-24 20:16:20|98568.1|98518.1|98564.5|98514.5|98568.1|98518.1|98564.5|98514.5|5
1656101790000|2022-06-24 20:16:30|98564.4|98514.4|98563.5|98513.5|98565|98515|98563.4|98513.4|9
1656101800000|2022-06-24 20:16:40|98563.8|98513.8|98570.2|98520.2|98572.3|98522.3|98563.6|98513.6|15
1656101810000|2022-06-24 20:16:50|98549|98524|98566.1|98516.1|98609.3|98524|98547.1|98471|32
1656101820000|2022-06-24 20:17:00|98567.7|98517.7|98555.8|98505.8|98587.5|98517.9|98542.4|98453.4|41
1656101830000|2022-06-24 20:17:10|98557.1|98507.1|98598|98463.5|98604.4|98510.1|98544.5|98458.7|30
1656101840000|2022-06-24 20:17:20|98557|98507|98565.6|98515.6|98606.2|98515.6|98557|98471.2|14
1656101850000|2022-06-24 20:17:30|98565|98515|98562.4|98512.4|98609.1|98515|98558.8|98469.6|23
1656101860000|2022-06-24 20:17:40|98562.9|98512.9|98555.5|98505.5|98563.2|98513.2|98551.4|98501.4|13
1656101870000|2022-06-24 20:17:50|98555.1|98505.1|98554.2|98504.2|98563.6|98513.6|98553.9|98503.9|28
1656101880000|2022-06-24 20:18:00|98560.4|98510.4|98560.2|98510.2|98560.9|98510.9|98559.5|98509.5|13
1656101890000|2022-06-24 20:18:10|98565.3|98515.3|98566.7|98516.7|98571.8|98521.8|98560.8|98510.8|19
1656101900000|2022-06-24 20:18:20|98566.8|98516.8|98570.9|98520.9|98573.5|98523.5|98562.7|98512.7|21
1656101910000|2022-06-24 20:18:30|98569.6|98519.6|98566.4|98516.4|98570.6|98520.6|98566.4|98516.4|12
1656101920000|2022-06-24 20:18:40|98571.7|98521.7|98569.4|98519.4|98602.9|98521.7|98565.8|98477.4|16
1656101930000|2022-06-24 20:18:50|98568.3|98518.3|98562.4|98512.4|98569.4|98519.4|98559.2|98509.2|20
1656101940000|2022-06-24 20:19:00|98561.2|98511.2|98562.1|98512.1|98562.6|98512.6|98558.7|98508.7|14
1656101950000|2022-06-24 20:19:10|98561.4|98511.4|98561.7|98511.7|98581.3|98531.3|98560.9|98510.9|36
1656101960000|2022-06-24 20:19:20|98565.2|98515.2|98575.6|98525.6|98619.3|98536.6|98563.6|98489.6|24
1656101970000|2022-06-24 20:19:30|98576.5|98526.5|98575.9|98525.9|98576.5|98526.5|98575.8|98525.8|13
1656101980000|2022-06-24 20:19:40|98576.3|98526.3|98572.1|98522.1|98631.3|98535.2|98565.3|98475.6|23
1656101990000|2022-06-24 20:19:50|98567.2|98517.2|98581.9|98531.9|98632.3|98538.2|98562.2|98476.2|27
1656102000000|2022-06-24 20:20:00|98582.5|98532.5|98581.4|98531.4|98589.4|98539.4|98577.7|98527.7|32
1656102010000|2022-06-24 20:20:10|98581.5|98531.5|98585.2|98535.2|98586.9|98536.9|98580.7|98530.7|21
1656102020000|2022-06-24 20:20:20|98583.3|98533.3|98577.2|98527.2|98585.9|98535.9|98571.9|98521.9|22
1656102030000|2022-06-24 20:20:30|98570|98520|98594.5|98544.5|98634.3|98551.3|98570|98508.8|38
1656102040000|2022-06-24 20:20:40|98584.6|98534.6|98582.9|98532.9|98597.1|98547.1|98581.5|98531.5|21
1656102050000|2022-06-24 20:20:50|98582.6|98532.6|98593.8|98543.8|98594.2|98544.2|98582.4|98532.4|29
1656102060000|2022-06-24 20:21:00|98594.5|98544.5|98586|98536|98594.9|98544.9|98573.6|98523.6|40
1656102070000|2022-06-24 20:21:10|98588.1|98538.1|98583.2|98533.2|98589.4|98539.4|98583.2|98533.2|11
1656102080000|2022-06-24 20:21:20|98585.8|98535.8|98586.2|98536.2|98587|98537|98581.7|98531.7|26
1656102090000|2022-06-24 20:21:30|98586.3|98536.3|98589.7|98539.7|98589.7|98539.7|98582.8|98532.8|21
1656102100000|2022-06-24 20:21:40|98594.4|98544.4|98594.3|98544.3|98594.4|98544.4|98584.9|98534.9|15
1656102110000|2022-06-24 20:21:50|98591.8|98541.8|98587.4|98537.4|98591.8|98541.8|98584.2|98534.2|14
1656102120000|2022-06-24 20:22:00|98588.7|98538.7|98585.5|98535.5|98590.4|98540.4|98584.3|98534.3|17
1656102130000|2022-06-24 20:22:10|98585.3|98535.3|98571.7|98521.7|98605.3|98537|98567.9|98474.4|48
1656102140000|2022-06-24 20:22:20|98573.1|98523.1|98562.7|98512.7|98610.9|98524.7|98559.8|98476|37
1656102150000|2022-06-24 20:22:30|98560.6|98510.6|98562.5|98512.5|98563|98513|98558|98508|18
1656102160000|2022-06-24 20:22:40|98562.8|98512.8|98562.2|98512.2|98564.5|98514.5|98559.8|98509.8|23
1656102170000|2022-06-24 20:22:50|98563.2|98513.2|98560.9|98510.9|98563.2|98513.2|98553.3|98503.3|37
1656102180000|2022-06-24 20:23:00|98562.1|98512.1|98559.7|98509.7|98563.2|98513.2|98559.5|98509.5|27
1656102190000|2022-06-24 20:23:10|98560.6|98510.6|98563.2|98513.2|98563.4|98513.4|98560.6|98510.6|17
1656102200000|2022-06-24 20:23:20|98564|98514|98567.3|98517.3|98568.5|98518.5|98554.9|98504.9|18
1656102210000|2022-06-24 20:23:30|98568.8|98518.8|98565.2|98515.2|98615.6|98518.8|98564.5|98472.3|26
1656102220000|2022-06-24 20:23:40|98564.2|98514.2|98567|98517|98567.7|98517.7|98564.2|98514.2|18
1656102230000|2022-06-24 20:23:50|98568.1|98518.1|98565.2|98515.2|98568.5|98518.5|98565.2|98515.2|23
1656102240000|2022-06-24 20:24:00|98566.9|98516.9|98563.8|98513.8|98566.9|98516.9|98560.5|98510.5|26
1656102250000|2022-06-24 20:24:10|98565.1|98515.1|98565.2|98515.2|98565.8|98515.8|98562.6|98512.6|19
1656102260000|2022-06-24 20:24:20|98565.4|98515.4|98565.3|98515.3|98565.9|98515.9|98562.6|98512.6|8
1656102270000|2022-06-24 20:24:30|98563.2|98513.2|98563.2|98513.2|98564.3|98514.3|98562.5|98512.5|7
1656102280000|2022-06-24 20:24:40|98565.6|98515.6|98565.9|98515.9|98566.3|98516.3|98560.2|98510.2|13
1656102290000|2022-06-24 20:24:50|98566.2|98516.2|98561.3|98511.3|98569.9|98519.9|98550.3|98500.3|28
1656102300000|2022-06-24 20:25:00|98561.6|98511.6|98603.1|98474.4|98604|98515.1|98560.2|98474.4|16
1656102310000|2022-06-24 20:25:10|98602.8|98474.1|98563.1|98513.1|98603.1|98514|98560.3|98474.1|21
1656102320000|2022-06-24 20:25:20|98562.1|98512.1|98560.4|98510.4|98562.1|98512.1|98550.8|98500.8|35
1656102330000|2022-06-24 20:25:30|98560.2|98510.2|98560.1|98510.1|98560.8|98510.8|98559.2|98509.2|17
1656102340000|2022-06-24 20:25:40|98560.2|98510.2|98561.6|98511.6|98561.9|98511.9|98559.1|98509.1|35
1656102350000|2022-06-24 20:25:50|98561|98511|98560.8|98510.8|98562.3|98512.3|98560.3|98510.3|19
1656102360000|2022-06-24 20:26:00|98561.1|98511.1|98560.7|98510.7|98562.7|98512.7|98559.8|98509.8|22
1656102370000|2022-06-24 20:26:10|98559.4|98509.4|98556.5|98506.5|98560.9|98510.9|98556.3|98506.3|14
1656102380000|2022-06-24 20:26:20|98555.6|98505.6|98557.1|98507.1|98557.1|98507.1|98555.5|98505.5|4
1656102390000|2022-06-24 20:26:30|98556.9|98506.9|98596.8|98468.5|98597.1|98508.9|98556.5|98468.5|6
1656102400000|2022-06-24 20:26:40|98558.2|98508.2|98559.1|98509.1|98567.2|98517.2|98552.2|98502.2|23
1656102410000|2022-06-24 20:26:50|98555.3|98505.3|98555|98505|98555.7|98505.7|98554.3|98504.3|7
1656102420000|2022-06-24 20:27:00|98556.2|98506.2|98557.6|98507.6|98558.5|98508.5|98555.3|98505.3|14
1656102430000|2022-06-24 20:27:10|98563|98513|98556.3|98506.3|98563|98513|98555.6|98505.6|11
1656102440000|2022-06-24 20:27:20|98559.2|98509.2|98552.4|98502.4|98593.8|98509.9|98545.8|98464|25
1656102450000|2022-06-24 20:27:30|98550.7|98500.7|98549.2|98499.2|98552.8|98502.8|98549.2|98499.2|22
1656102460000|2022-06-24 20:27:40|98549.1|98499.1|98607.1|98480.9|98637.1|98516|98548.2|98466.4|34
1656102470000|2022-06-24 20:27:50|98607.7|98478.4|98563|98513|98611.4|98518.4|98563|98474.6|25
1656102480000|2022-06-24 20:28:00|98563.3|98513.3|98564.3|98514.3|98565.2|98515.2|98563.2|98513.2|10
1656102490000|2022-06-24 20:28:10|98563.5|98513.5|98563.9|98513.9|98564.3|98514.3|98562.7|98512.7|18
1656102500000|2022-06-24 20:28:20|98562.7|98512.7|98563.9|98513.9|98605.1|98517.8|98562.3|98480|30
1656102510000|2022-06-24 20:28:30|98563.8|98513.8|98569.6|98519.6|98570.3|98520.3|98563.8|98513.8|37
1656102520000|2022-06-24 20:28:40|98569.9|98519.9|98570.8|98520.8|98570.8|98520.8|98569.6|98519.6|18
1656102530000|2022-06-24 20:28:50|98571|98521|98575.9|98525.9|98577.6|98527.6|98569.6|98519.6|27
1656102540000|2022-06-24 20:29:00|98570.2|98520.2|98579|98529|98581.1|98531.1|98568.6|98518.6|44
1656102550000|2022-06-24 20:29:10|98578.3|98528.3|98587.1|98537.1|98631.9|98538.6|98577.5|98495.1|60
1656102560000|2022-06-24 20:29:20|98587.3|98537.3|98587.6|98537.6|98589.4|98539.4|98585.7|98535.7|27
1656102570000|2022-06-24 20:29:30|98587.2|98537.2|98585.8|98535.8|98588.7|98538.7|98585.8|98535.8|26
1656102580000|2022-06-24 20:29:40|98586.3|98536.3|98588.1|98538.1|98591.7|98541.7|98585.6|98535.6|23
1656102590000|2022-06-24 20:29:50|98589.5|98539.5|98596.6|98546.6|98599.2|98549.2|98589.1|98539.1|31
1656102600000|2022-06-24 20:30:00|98594.6|98544.6|98593.5|98543.5|98595.5|98545.5|98591.5|98541.5|17
1656102610000|2022-06-24 20:30:10|98594.1|98544.1|98593.9|98543.9|98631.5|98544.7|98593.2|98506.4|15
1656102620000|2022-06-24 20:30:20|98593.8|98543.8|98588.4|98538.4|98593.8|98543.8|98587.4|98537.4|30
1656102630000|2022-06-24 20:30:30|98589.5|98539.5|98586.9|98536.9|98589.5|98539.5|98586.9|98536.9|13
1656102640000|2022-06-24 20:30:40|98586.8|98536.8|98583.8|98533.8|98624.4|98539.6|98581|98497.2|37
1656102650000|2022-06-24 20:30:50|98584.4|98534.4|98583.6|98533.6|98633.6|98540.1|98582.5|98494.4|30
1656102660000|2022-06-24 20:31:00|98582.8|98532.8|98581.3|98531.3|98629.7|98537.6|98579.5|98497.8|48
1656102670000|2022-06-24 20:31:10|98581.9|98531.9|98581.4|98531.4|98583.8|98533.8|98578.7|98528.7|23
1656102680000|2022-06-24 20:31:20|98580.7|98530.7|98579.3|98529.3|98581.5|98531.5|98578.6|98528.6|13
1656102690000|2022-06-24 20:31:30|98580|98530|98581.5|98531.5|98582.7|98532.7|98578.6|98528.6|21
1656102700000|2022-06-24 20:31:40|98581|98531|98582.7|98532.7|98584.8|98534.8|98579.5|98529.5|11
1656102710000|2022-06-24 20:31:50|98585.4|98535.4|98583.1|98533.1|98585.4|98535.4|98580.8|98530.8|6
1656102720000|2022-06-24 20:32:00|98584.6|98534.6|98573.8|98523.8|98584.6|98534.6|98573.2|98523.2|18
1656102730000|2022-06-24 20:32:10|98613.6|98488|98575.5|98525.5|98613.6|98528.4|98573.5|98487.6|10
1656102740000|2022-06-24 20:32:20|98574.3|98524.3|98573.6|98523.6|98574.3|98524.3|98573.3|98523.3|3
1656102750000|2022-06-24 20:32:30|98574.6|98524.6|98571.2|98521.2|98574.6|98524.6|98567.4|98517.4|11
1656102760000|2022-06-24 20:32:40|98571.8|98521.8|98575.7|98525.7|98583.2|98533.2|98571.3|98521.3|15
1656102770000|2022-06-24 20:32:50|98575.8|98525.8|98581.7|98531.7|98585.5|98546.9|98571.9|98524.1|14
1656102780000|2022-06-24 20:33:00|98582.5|98532.5|98582.1|98532.1|98589.9|98539.9|98575|98525|18
1656102790000|2022-06-24 20:33:10|98582.3|98532.3|98578.8|98528.8|98582.3|98532.3|98578.5|98528.5|8
1656102800000|2022-06-24 20:33:20|98579|98529|98579|98529|98579|98529|98579|98529|1
1656102810000|2022-06-24 20:33:30|98572.8|98522.8|98574.3|98524.3|98581.1|98531.1|98572.8|98522.8|6
1656102820000|2022-06-24 20:33:40|98575.8|98525.8|98579|98529|98583.6|98533.6|98575.8|98525.8|19
1656102830000|2022-06-24 20:33:50|98578.7|98528.7|98578.8|98528.8|98579.9|98529.9|98575.9|98525.9|14
1656102840000|2022-06-24 20:34:00|98579|98529|98586.5|98536.5|98586.5|98536.5|98570.4|98520.4|9
1656102850000|2022-06-24 20:34:10|98581.2|98531.2|98580.2|98530.2|98581.2|98531.2|98578.8|98528.8|7
1656102860000|2022-06-24 20:34:20|98579.7|98529.7|98582.5|98532.5|98583.5|98533.5|98578|98528|7
1656102870000|2022-06-24 20:34:30|98582.4|98532.4|98581.2|98531.2|98589.5|98539.5|98581.2|98531.2|10
1656102880000|2022-06-24 20:34:40|98586.9|98536.9|98579.3|98529.3|98588.6|98538.6|98579.3|98529.3|4
1656102890000|2022-06-24 20:34:50|98576.7|98526.7|98577.7|98527.7|98578.1|98528.1|98576.6|98526.6|4
1656102900000|2022-06-24 20:35:00|98579|98529|98582.4|98532.4|98590.2|98540.2|98573.1|98523.1|23
1656102910000|2022-06-24 20:35:10|98582.5|98532.5|98579.8|98529.8|98584.1|98534.1|98579.8|98529.8|7
1656102920000|2022-06-24 20:35:20|98585.6|98535.6|98580.2|98530.2|98585.6|98535.6|98580.1|98530.1|9
1656102930000|2022-06-24 20:35:30|98575.3|98525.3|98579.1|98529.1|98582|98532|98568.6|98518.6|4
1656102940000|2022-06-24 20:35:40|98579.4|98529.4|98579.2|98529.2|98580.9|98530.9|98571.9|98521.9|11
1656102950000|2022-06-24 20:35:50|98577|98527|98578.3|98528.3|98583.1|98533.1|98573.7|98523.7|9
1656102960000|2022-06-24 20:36:00|98579.5|98529.5|98632.5|98496.3|98635.9|98543.4|98579.5|98492|27
1656102970000|2022-06-24 20:36:10|98589.5|98539.5|98590.1|98540.1|98643.6|98544.7|98587.4|98489.7|28
1656102980000|2022-06-24 20:36:20|98593.2|98543.2|98592.1|98542.1|98593.2|98543.2|98590.9|98540.9|3
1656102990000|2022-06-24 20:36:30|98593.6|98543.6|98593.3|98543.3|98594.3|98544.3|98590.7|98540.7|9
1656103000000|2022-06-24 20:36:40|98592.3|98542.3|98590.6|98540.6|98595.6|98545.6|98590.6|98540.6|5
1656103010000|2022-06-24 20:36:50|98588.5|98538.5|98593.8|98543.8|98593.8|98543.8|98588.3|98538.3|3
1656103020000|2022-06-24 20:37:00|98593.9|98543.9|98596.7|98546.7|98606.6|98556.6|98580.3|98530.3|12
1656103030000|2022-06-24 20:37:10|98596.3|98546.3|98593.7|98543.7|98600.6|98550.6|98591.3|98541.3|8
1656103040000|2022-06-24 20:37:20|98597.7|98547.7|98592.8|98542.8|98597.7|98547.7|98592.8|98542.8|3
1656103050000|2022-06-24 20:37:30|98587.8|98537.8|98590.6|98540.6|98592.5|98542.5|98587.8|98537.8|5
1656103060000|2022-06-24 20:37:40|98591|98541|98591.1|98541.1|98629.5|98548.3|98591|98499.5|10
1656103070000|2022-06-24 20:37:50|98593.1|98543.1|98592.6|98542.6|98595.4|98545.4|98590.6|98540.6|4
1656103080000|2022-06-24 20:38:00|98593.9|98543.9|98589|98539|98593.9|98543.9|98582.5|98532.5|7
1656103090000|2022-06-24 20:38:10|98588.7|98538.7|98589.6|98539.6|98589.9|98539.9|98588.7|98538.7|3
1656103100000|2022-06-24 20:38:20|98588.7|98538.7|98586|98536|98588.7|98538.7|98586|98536|3
1656103110000|2022-06-24 20:38:30|98584.3|98534.3|98584.8|98534.8|98584.8|98534.8|98584.3|98534.3|2
1656103120000|2022-06-24 20:38:40|98583.9|98533.9|98593|98543|98627|98543|98583.7|98487.7|5
1656103130000|2022-06-24 20:38:50|98590.1|98540.1|98583.4|98533.4|98590.1|98540.1|98580.6|98530.6|7
1656103140000|2022-06-24 20:39:00|98584|98534|98581.7|98531.7|98584|98534|98579.7|98529.7|8
1656103150000|2022-06-24 20:39:10|98583.6|98533.6|98633.6|98496.8|98635.5|98542.2|98579.7|98492.9|19
1656103160000|2022-06-24 20:39:20|98632|98500.8|98630.1|98502|98636|98540.9|98590.9|98494.7|10
1656103170000|2022-06-24 20:39:30|98590.9|98540.9|98589.9|98539.9|98590.9|98540.9|98587.9|98537.9|5
1656103180000|2022-06-24 20:39:40|98589.8|98539.8|98594.5|98544.5|98595.5|98545.5|98589.8|98539.8|17
1656103190000|2022-06-24 20:39:50|98592.9|98542.9|98633.6|98498.4|98633.6|98545.6|98591.3|98498.4|10
1656103200000|2022-06-24 20:40:00|98591.6|98541.6|98636.5|98499.4|98637.9|98545.7|98591.2|98494.8|33
1656103210000|2022-06-24 20:40:10|98636.9|98501|98601.5|98551.5|98673.6|98563.3|98591.9|98494|31
1656103220000|2022-06-24 20:40:20|98602|98552|98610.1|98560.1|98671.4|98563|98602|98495|53
1656103230000|2022-06-24 20:40:30|98609.1|98559.1|98604.9|98554.9|98609.1|98559.1|98601.7|98551.7|20
1656103240000|2022-06-24 20:40:40|98604.1|98554.1|98599.5|98549.5|98604.2|98554.2|98597.8|98547.8|16
1656103250000|2022-06-24 20:40:50|98599.1|98549.1|98599.1|98549.1|98601.3|98551.3|98597|98547|24
1656103260000|2022-06-24 20:41:00|98599|98549|98596.3|98546.3|98599.8|98549.8|98594.6|98544.6|25
1656103270000|2022-06-24 20:41:10|98599.3|98549.3|98599.1|98549.1|98600.2|98550.2|98597.5|98547.5|15
1656103280000|2022-06-24 20:41:20|98600.4|98550.4|98599.7|98549.7|98639.9|98550.6|98599.7|98506.7|8
1656103290000|2022-06-24 20:41:30|98601.2|98551.2|98640.8|98508.4|98652.7|98553.5|98599.2|98493.2|17
1656103300000|2022-06-24 20:41:40|98640.6|98507.2|98636.7|98507.5|98645|98554|98597.1|98502.2|22
1656103310000|2022-06-24 20:41:50|98639.1|98503.8|98641.7|98502.2|98645.1|98559.5|98596.9|98499.5|28
1656103320000|2022-06-24 20:42:00|98642.6|98501.2|98601.1|98551.1|98643.4|98558.5|98600.1|98499.6|26
1656103330000|2022-06-24 20:42:10|98600.7|98550.7|98641.3|98502.8|98641.3|98555.4|98596.8|98502.8|15
1656103340000|2022-06-24 20:42:20|98642.4|98497.6|98654.9|98502.2|98666.6|98550.4|98600.4|98482.5|22
1656103350000|2022-06-24 20:42:30|98646.7|98508.9|98648.7|98496.7|98649.5|98551.4|98600.3|98490.1|20
1656103360000|2022-06-24 20:42:40|98650.9|98499.2|98605.9|98555.9|98650.9|98557|98604.4|98498|10
1656103370000|2022-06-24 20:42:50|98606.6|98556.6|98631.3|98484.6|98727.8|98557.6|98579.9|98466.5|29
1656103380000|2022-06-24 20:43:00|98623.6|98484.1|98582.2|98532.2|98696.5|98535.1|98580.4|98459.5|64
1656103390000|2022-06-24 20:43:10|98580.9|98530.9|98579.3|98529.3|98626.9|98535.3|98578|98476.8|40
1656103400000|2022-06-24 20:43:20|98580|98530|98591.6|98541.6|98638.1|98546|98579.1|98475.7|34
1656103410000|2022-06-24 20:43:30|98591.5|98541.5|98589.5|98539.5|98631.9|98542|98588.4|98497.9|14
1656103420000|2022-06-24 20:43:40|98589.7|98539.7|98572.3|98522.3|98637.4|98539.7|98568.6|98479.1|17
1656103430000|2022-06-24 20:43:50|98614|98486.4|98617.9|98478.3|98643.4|98528.9|98569.8|98472.6|31
1656103440000|2022-06-24 20:44:00|98618.6|98480.6|98571.9|98521.9|98630.4|98527.8|98571.8|98459|30
1656103450000|2022-06-24 20:44:10|98610.8|98482|98610.6|98484|98613.4|98522|98565.2|98474.9|20
1656103460000|2022-06-24 20:44:20|98571.3|98521.3|98572.7|98522.7|98614.6|98528.5|98570.7|98476.3|10
1656103470000|2022-06-24 20:44:30|98591.1|98541.1|98640.2|98462|98640.2|98541.3|98588.2|98452.9|8
1656103480000|2022-06-24 20:44:40|98580.6|98530.6|98623.2|98485.6|98623.2|98535.3|98580.6|98485.6|5
1656103490000|2022-06-24 20:44:50|98627.4|98481.2|98621.1|98470.7|98654.8|98523.4|98570.8|98451.9|29
1656103500000|2022-06-24 20:45:00|98611.5|98480.8|98647.6|98468.6|98653.4|98522.8|98568.7|98451|34
1656103510000|2022-06-24 20:45:10|98646.8|98467.7|98641.4|98479|98654.9|98493.8|98624.1|98457|20
1656103520000|2022-06-24 20:45:20|98647.9|98447.9|98656.7|98456.7|98656.7|98456.7|98647.9|98447.9|8
1656103530000|2022-06-24 20:45:30|98652.8|98452.8|98636.9|98480.5|98656.7|98480.5|98636.8|98451.9|8
1656103540000|2022-06-24 20:45:40|98645|98475.2|98623.4|98492.1|98649.8|98541.7|98589.1|98468|17
1656103550000|2022-06-24 20:45:50|98641.2|98474|98593.8|98543.8|98641.2|98545.2|98592.6|98474|6
1656103560000|2022-06-24 20:46:00|98637.8|98491.1|98591.8|98541.8|98648.5|98543.5|98590.6|98483.1|30
1656103570000|2022-06-24 20:46:10|98591.3|98541.3|98632.8|98493.6|98643.1|98541.8|98590.3|98484.4|28
1656103580000|2022-06-24 20:46:20|98625.5|98491.5|98646.1|98480.4|98666.1|98495.3|98621.3|98458.5|54
1656103590000|2022-06-24 20:46:30|98646.2|98476.4|98643.2|98474|98651.9|98495.7|98631.9|98463.2|50
1656103600000|2022-06-24 20:46:40|98644.7|98473.8|98646.1|98468.7|98661.1|98476.4|98640.8|98460.4|43
1656103610000|2022-06-24 20:46:50|98647.8|98466.7|98652|98463.6|98653.2|98467.2|98647.7|98463.1|48
1656103620000|2022-06-24 20:47:00|98652.3|98463.9|98645.6|98474.1|98654.1|98483.4|98630.3|98463.4|47
1656103630000|2022-06-24 20:47:10|98648.8|98470.8|98634|98483.7|98648.8|98494.8|98625.5|98470.8|22
1656103640000|2022-06-24 20:47:20|98634.4|98484.2|98640.1|98477.2|98640.1|98484.2|98634.4|98477.2|2
1656103650000|2022-06-24 20:47:30|98641.8|98472.4|98641.1|98473.8|98641.8|98473.8|98641.1|98472.4|2
1656103660000|2022-06-24 20:47:40|98666|98466|98643|98467|98666|98468|98643|98466|3
1656103670000|2022-06-24 20:47:50|98637.9|98477.7|98649.9|98508.2|98667.8|98555.5|98583.1|98475|24
1656103680000|2022-06-24 20:48:00|98661.1|98498|98645|98508|98661.1|98552.2|98601.5|98498|5
1656103690000|2022-06-24 20:48:10|98602.9|98552.9|98602.6|98552.6|98602.9|98552.9|98602.6|98552.6|7
1656103700000|2022-06-24 20:48:20|98601.9|98551.9|98600.3|98550.3|98638.7|98551.9|98599.8|98512.3|8
1656103710000|2022-06-24 20:48:30|98645|98508|98645|98508|98645|98508|98645|98508|1
1656103720000|2022-06-24 20:48:40|98644|98507|98666.5|98508|98666.5|98508|98644|98507|3
1656103730000|2022-06-24 20:48:50|98655|98507|98597.1|98547.1|98655|98547.1|98597.1|98507|5
1656103740000|2022-06-24 20:49:00|98644|98507|98604.1|98554.1|98644|98554.3|98600.5|98507|17
1656103750000|2022-06-24 20:49:10|98604.4|98554.4|98604.9|98554.9|98645.3|98554.9|98602.7|98511.9|25
1656103760000|2022-06-24 20:49:20|98604.8|98554.8|98666.9|98513|98685.9|98560.6|98604.8|98496.7|29
1656103770000|2022-06-24 20:49:30|98682.5|98512|98655.3|98525.5|98682.5|98525.5|98654.2|98510.5|12
1656103780000|2022-06-24 20:49:40|98655.9|98525.6|98659.1|98516|98664.4|98527.6|98650.4|98509.3|42
1656103790000|2022-06-24 20:49:50|98656.1|98518.2|98650.5|98516|98685.4|98563.4|98613.1|98493.4|24
1656103800000|2022-06-24 20:50:00|98651.5|98515.8|98667.7|98514.8|98797.7|98597.7|98651.5|98504.1|43
1656103810000|2022-06-24 20:50:10|98662.8|98515.1|98673.9|98519.4|98673.9|98528.4|98658.5|98509.2|24
1656103820000|2022-06-24 20:50:20|98666.6|98523.5|98677.5|98516.2|98801.1|98601.1|98617.4|98512|51
1656103830000|2022-06-24 20:50:30|98685.1|98508.4|98726.8|98526.8|98858.2|98658.2|98660.7|98493.6|69
1656103840000|2022-06-24 20:50:40|98715|98532.6|98684.8|98518.6|98715|98532.6|98667.2|98501.5|61
1656103850000|2022-06-24 20:50:50|98685.7|98515.4|98681.2|98519.5|98686.7|98522.1|98680.4|98511.9|33
1656103860000|2022-06-24 20:51:00|98685|98517.2|98682.5|98504.8|98690.1|98522.3|98682.5|98499.5|19
1656103870000|2022-06-24 20:51:10|98682.4|98504.5|98679.5|98479.5|98694.2|98504.5|98657.5|98464.2|49
1656103880000|2022-06-24 20:51:20|98679.4|98479.4|98675.8|98475.8|98680.2|98480.2|98661|98461|34
1656103890000|2022-06-24 20:51:30|98675.9|98475.9|98668.2|98468.2|98678.7|98478.7|98643.8|98459.8|62
1656103900000|2022-06-24 20:51:40|98668.8|98468.8|98663.2|98463.2|98762.5|98562.5|98651.9|98455.8|53
1656103910000|2022-06-24 20:51:50|98660.9|98460.9|98644.7|98462.3|98712.1|98512.1|98644.7|98456.3|54
1656103920000|2022-06-24 20:52:00|98647.3|98462.7|98653.5|98513.9|98683.1|98524.3|98645.2|98459.1|33
1656103930000|2022-06-24 20:52:10|98650.9|98508.6|98681|98497.8|98686.9|98518.9|98650.9|98485.2|31
1656103940000|2022-06-24 20:52:20|98680.9|98492.2|98686.1|98493.5|98871.8|98671.8|98670.7|98481.4|57
1656103950000|2022-06-24 20:52:30|98683.3|98496|98617.9|98567.9|98689.2|98571.2|98616.1|98487.7|37
1656103960000|2022-06-24 20:52:40|98612|98562|98624.5|98574.5|98727.6|98577.4|98604.6|98498.4|47
1656103970000|2022-06-24 20:52:50|98614.3|98564.3|98617.2|98567.2|98689.1|98583.1|98598.2|98510.2|41
1656103980000|2022-06-24 20:53:00|98600.3|98550.3|98609.9|98559.9|98616.3|98566.3|98600.3|98550.3|25
1656103990000|2022-06-24 20:53:10|98605.2|98555.2|98591.5|98541.5|98620|98570|98588.8|98538.8|15
1656104000000|2022-06-24 20:53:20|98586.8|98536.8|98614.5|98564.5|98668.7|98570.5|98586.8|98450.1|33
1656104010000|2022-06-24 20:53:30|98614.2|98564.2|98641.6|98441.6|98671.5|98569.8|98576.2|98441.6|29
1656104020000|2022-06-24 20:53:40|98640.2|98440.2|98634.2|98442.1|98683.5|98562.4|98576.5|98439.6|25
1656104030000|2022-06-24 20:53:50|98667|98467|98637.7|98450.1|98671.2|98561.2|98575.8|98450.1|37
1656104040000|2022-06-24 20:54:00|98637.4|98450.3|98637.7|98448.9|98672.1|98565.5|98561.8|98446.5|41
1656104050000|2022-06-24 20:54:10|98641.8|98448.4|98614|98564|98670.7|98564.5|98606.8|98447.4|22
1656104060000|2022-06-24 20:54:20|98613.2|98563.2|98602|98552|98638.3|98563.2|98591.1|98468.6|12
1656104070000|2022-06-24 20:54:30|98661.1|98482.1|98613.5|98563.5|98668.3|98564|98599.6|98445.5|26
1656104080000|2022-06-24 20:54:40|98613.1|98563.1|98581.2|98531.2|98613.7|98563.7|98581|98531|34
1656104090000|2022-06-24 20:54:50|98650.1|98450.1|98586.2|98536.2|98653.5|98536.2|98585.8|98444.7|10
1656104100000|2022-06-24 20:55:00|98587.3|98537.3|98629.6|98437.7|98661.4|98555|98575.9|98437.7|52
1656104110000|2022-06-24 20:55:10|98633.5|98439.6|98655.6|98492.2|98655.6|98548.8|98587.1|98439.6|35
1656104120000|2022-06-24 20:55:20|98650.9|98476.9|98593|98543|98662|98555|98593|98472.8|10
1656104130000|2022-06-24 20:55:30|98661.6|98490.9|98664.1|98492.5|98673.4|98497.3|98661.1|98464.1|10
1656104140000|2022-06-24 20:55:40|98663.7|98492.9|98663.7|98492.9|98663.7|98492.9|98663.6|98492.8|3
1656104150000|2022-06-24 20:55:50|98663.5|98492.7|98663.6|98489.6|98665.2|98492.7|98662.7|98465.2|7
1656104160000|2022-06-24 20:56:00|98663.5|98489.5|98650.8|98487.9|98668.2|98489.5|98643.8|98443.8|13
1656104170000|2022-06-24 20:56:10|98594.9|98544.9|98663.1|98481.8|98666.6|98545|98594.9|98452.5|13
1656104180000|2022-06-24 20:56:20|98666.3|98466.3|98666.2|98466.2|98666.3|98487.8|98654.4|98454.4|11
1656104190000|2022-06-24 20:56:30|98663.1|98481.8|98651|98487.3|98667.8|98487.3|98651|98467.3|12
1656104200000|2022-06-24 20:56:40|98594.9|98544.9|98595|98545|98652.5|98545|98594.9|98486.3|6
1656104210000|2022-06-24 20:56:50|98657.3|98485.1|98658.7|98461.7|98661.2|98544.8|98594.8|98447|10
1656104220000|2022-06-24 20:57:00|98647|98447|98658.8|98465.8|98658.8|98488|98627.1|98427.1|13
1656104230000|2022-06-24 20:57:10|98650.2|98450.2|98640.1|98440.1|98665.9|98465.9|98640.1|98440.1|25
1656104240000|2022-06-24 20:57:20|98634.8|98434.8|98659.6|98459.6|98662.7|98473|98634.8|98434.8|19
1656104250000|2022-06-24 20:57:30|98646.8|98446.8|98634.3|98434.3|98658|98458|98634.3|98434.3|11
1656104260000|2022-06-24 20:57:40|98635.3|98435.3|98628.5|98428.5|98658.2|98458.2|98628.5|98428.5|20
1656104270000|2022-06-24 20:57:50|98628.4|98428.4|98633.5|98433.5|98643.3|98443.3|98619.9|98419.9|20
1656104280000|2022-06-24 20:58:00|98633.4|98433.4|98646.2|98446.2|98651.3|98451.3|98626.9|98426.9|29
1656104290000|2022-06-24 20:58:10|98645.1|98445.1|98638.5|98438.5|98653.5|98453.5|98638.5|98438.5|15
1656104300000|2022-06-24 20:58:20|98634.3|98434.3|98647.1|98447.1|98647.1|98447.1|98632.7|98432.7|9
1656104310000|2022-06-24 20:58:30|98653.5|98453.5|98631.7|98431.7|98653.5|98453.5|98631.7|98431.7|11
1656104320000|2022-06-24 20:58:40|98647.1|98447.1|98647.5|98447.5|98647.5|98447.5|98644.5|98444.5|4
1656104330000|2022-06-24 20:58:50|98642.6|98442.6|98645|98445|98645.9|98445.9|98642.6|98442.6|4
1656273600000|2022-06-26 20:00:00|100027.2|99826.1|100027.2|99826.1|100027.2|99826.1|100027.2|99826.1|1
1656279110000|2022-06-26 21:31:50|100017.2|99836.1|100017.2|99836.1|100017.2|99836.1|100017.2|99836.1|1
1656281110000|2022-06-26 22:05:10|98753.1|98553.1|98826.5|98626.5|98826.5|98626.5|98727.5|98527.5|7
1656281210000|2022-06-26 22:06:50|98815.3|98615.3|98815.2|98615.2|98815.3|98615.3|98815.2|98615.2|2
1656281220000|2022-06-26 22:07:00|98808|98608|98861.1|98661.1|98861.1|98661.1|98732|98532|26
1656281230000|2022-06-26 22:07:10|98857.6|98657.6|98763.4|98563.4|98858.8|98658.8|98756.1|98556.1|33
1656281240000|2022-06-26 22:07:20|98807.7|98607.7|98822.4|98622.4|98866.3|98666.3|98790.3|98590.3|19
1656281250000|2022-06-26 22:07:30|98816.1|98616.1|98834.4|98634.4|98834.4|98634.4|98807.9|98607.9|22
1656281260000|2022-06-26 22:07:40|98835.5|98635.5|98834.8|98634.8|98862.3|98662.3|98827|98627|17
1656281270000|2022-06-26 22:07:50|98844.6|98644.6|98844.2|98644.2|98858.9|98658.9|98842.4|98642.4|14
1656281280000|2022-06-26 22:08:00|98849.6|98649.6|98852.9|98652.9|98856|98656|98848.7|98648.7|13
1656281290000|2022-06-26 22:08:10|98854.6|98654.6|98864.7|98664.7|98869.4|98669.4|98851.2|98651.2|11
1656281300000|2022-06-26 22:08:20|98861.3|98661.3|98799.4|98599.4|98865.3|98665.3|98776.7|98576.7|16
1656281310000|2022-06-26 22:08:30|98819.2|98619.2|98788.1|98588.1|98846.7|98646.7|98770.8|98570.8|34
1656281320000|2022-06-26 22:08:40|98786.3|98586.3|98789.9|98589.9|98795.3|98595.3|98784.8|98584.8|21
1656281330000|2022-06-26 22:08:50|98789.6|98589.6|98720.5|98520.5|98789.6|98589.6|98659.5|98459.5|30
1656281340000|2022-06-26 22:09:00|98718.5|98518.5|98718.5|98518.5|98732.1|98532.1|98683.7|98483.7|40
1656281350000|2022-06-26 22:09:10|98715.7|98515.7|98724.9|98524.9|98731.1|98531.1|98711.8|98511.8|31
1656281360000|2022-06-26 22:09:20|98723.3|98523.3|98691.3|98491.3|98723.3|98523.3|98682.6|98482.6|35
1656281370000|2022-06-26 22:09:30|98692|98492|98671.6|98471.6|98692|98492|98671.6|98471.6|20
1656281380000|2022-06-26 22:09:40|98674.3|98474.3|98641|98441|98674.6|98474.6|98638.9|98438.9|29
1656281390000|2022-06-26 22:09:50|98636.6|98436.6|98604.1|98404.1|98637.7|98437.7|98590.2|98390.2|31
1656281400000|2022-06-26 22:10:00|98601.1|98401.1|98585.5|98385.5|98607.4|98407.4|98572.4|98372.4|34
1656281410000|2022-06-26 22:10:10|98582.7|98382.7|98576.4|98376.4|98584.2|98384.2|98575.5|98375.5|25
1656281420000|2022-06-26 22:10:20|98576|98376|98575.8|98375.8|98578|98378|98575|98375|20
1656281430000|2022-06-26 22:10:30|98576.3|98376.3|98565|98365|98614.1|98414.1|98565|98365|19
1656281440000|2022-06-26 22:10:40|98565.1|98365.1|98560.7|98370.3|98570.7|98388.1|98549.4|98359.3|22
1656281450000|2022-06-26 22:10:50|98561.3|98366.4|98560.7|98360.7|98574.9|98374.9|98551.6|98351.6|31
1656281460000|2022-06-26 22:11:00|98562.1|98362.1|98855.8|98655.8|98945.6|98745.6|98551.3|98351.3|22
1656281470000|2022-06-26 22:11:10|98917|98717|98933.4|98733.4|98933.4|98733.4|98794.9|98594.9|10
1656281520000|2022-06-26 22:12:00|99031.9|98831.9|99058.1|98858.1|99058.1|98858.1|99031.9|98831.9|2
1656281590000|2022-06-26 22:13:10|99086.9|98886.9|99086.9|98886.9|99086.9|98886.9|99086.9|98886.9|1
1656281620000|2022-06-26 22:13:40|99057|98857|99057|98857|99057|98857|99057|98857|1
1656281630000|2022-06-26 22:13:50|99060.1|98860.1|99060.1|98860.1|99060.1|98860.1|99060.1|98860.1|1
1656281650000|2022-06-26 22:14:10|98910.4|98710.4|98910.8|98710.8|98916.5|98716.5|98910.4|98710.4|6
1656281660000|2022-06-26 22:14:20|98912.1|98712.1|98918.7|98718.7|98966.9|98766.9|98896.8|98696.8|17
1656281670000|2022-06-26 22:14:30|98926.9|98726.9|98813|98613|98931|98731|98813|98613|21
1656281680000|2022-06-26 22:14:40|98783.5|98583.5|98789.4|98589.4|98833.3|98633.3|98759.3|98559.3|7
1656281690000|2022-06-26 22:14:50|98825.4|98625.4|98664.3|98464.3|98831.4|98631.4|98617.7|98417.7|26
1656281700000|2022-06-26 22:15:00|98659.2|98459.2|98650.7|98450.7|98693.6|98493.6|98644.3|98444.3|34
1656281710000|2022-06-26 22:15:10|98640.8|98440.8|98627.9|98427.9|98654.7|98454.7|98627.9|98427.9|11
1656281720000|2022-06-26 22:15:20|98631.5|98431.5|98581.3|98381.3|98653.7|98453.7|98581.3|98381.3|24
1656281730000|2022-06-26 22:15:30|98581.4|98381.4|98548.2|98348.2|98581.4|98381.4|98517.1|98317.1|29
1656281740000|2022-06-26 22:15:40|98554.4|98354.4|98554.9|98354.9|98558.7|98358.7|98539.7|98339.7|25
1656281750000|2022-06-26 22:15:50|98553.9|98353.9|98565.9|98365.9|98567.1|98367.1|98553.9|98353.9|21
1656281760000|2022-06-26 22:16:00|98565.4|98365.4|98588.3|98388.3|98589.9|98389.9|98553.6|98353.6|38
1656281770000|2022-06-26 22:16:10|98568.1|98368.1|98585.4|98385.4|98594.4|98394.4|98567|98367|28
1656281780000|2022-06-26 22:16:20|98591.7|98391.7|98573.5|98373.5|98594.3|98394.3|98565.5|98365.5|28
1656281790000|2022-06-26 22:16:30|98572.1|98372.1|98549.7|98349.7|98582.7|98382.7|98549.7|98349.7|29
1656281800000|2022-06-26 22:16:40|98558.2|98358.2|98569.6|98369.6|98607|98407|98549.7|98349.7|21
1656281810000|2022-06-26 22:16:50|98554.9|98354.9|98563.8|98363.8|98573.6|98373.6|98550.3|98350.3|18
1656281820000|2022-06-26 22:17:00|98562.8|98362.8|98554.1|98354.1|98574.6|98374.6|98548.3|98348.3|17
1656281830000|2022-06-26 22:17:10|98555.6|98355.6|98560.8|98360.8|98562.8|98362.8|98549.1|98349.1|26
1656281840000|2022-06-26 22:17:20|98563.6|98363.6|98568.6|98368.6|98568.6|98368.6|98553.6|98353.6|17
1656281850000|2022-06-26 22:17:30|98568|98368|98570.5|98370.5|98575.9|98375.9|98558.9|98358.9|25
1656281860000|2022-06-26 22:17:40|98571.8|98371.8|98578.9|98378.9|98583.2|98383.2|98567.9|98367.9|18
1656281870000|2022-06-26 22:17:50|98577|98377|98583.1|98383.1|98600.5|98400.5|98573|98373|23
1656281880000|2022-06-26 22:18:00|98584.4|98384.4|98579.1|98379.1|98591.9|98391.9|98577|98377|34
1656281890000|2022-06-26 22:18:10|98579.5|98379.5|98574.1|98374.1|98579.5|98379.5|98569.2|98369.2|16
1656281900000|2022-06-26 22:18:20|98572.3|98372.3|98572.7|98372.7|98578|98378|98568.3|98368.3|23
1656281910000|2022-06-26 22:18:30|98559.7|98359.7|98578.2|98378.2|98578.7|98378.7|98559.7|98359.7|11
1656281920000|2022-06-26 22:18:40|98581.7|98381.7|98582|98382|98585|98385|98581.2|98381.2|5
1656281930000|2022-06-26 22:18:50|98572.9|98372.9|98584.6|98384.6|98585.2|98385.2|98569.5|98369.5|14
1656281940000|2022-06-26 22:19:00|98570.4|98370.4|98578.7|98378.7|98579.3|98379.3|98570.4|98370.4|11
1656281950000|2022-06-26 22:19:10|98577.3|98377.3|98576.8|98376.8|98580.7|98380.7|98575.8|98375.8|10
1656281960000|2022-06-26 22:19:20|98580.6|98380.6|98580|98380|98582.3|98382.3|98578.4|98378.4|16
1656281970000|2022-06-26 22:19:30|98567.8|98367.8|98585.1|98385.1|98585.1|98385.1|98567.8|98367.8|13
1656281980000|2022-06-26 22:19:40|98588.8|98388.8|98575.4|98375.4|98588.8|98388.8|98573.7|98373.7|6
1656281990000|2022-06-26 22:19:50|98581.3|98381.3|98586.6|98386.6|98595.8|98395.8|98574.5|98374.5|34
1656282000000|2022-06-26 22:20:00|98586.2|98386.2|98590.3|98390.3|98596.4|98396.4|98585.4|98385.4|23
1656282010000|2022-06-26 22:20:10|98589|98389|98594.6|98394.6|98594.7|98394.7|98586.5|98386.5|9
1656282020000|2022-06-26 22:20:20|98590|98390|98582.8|98382.8|98591.5|98391.5|98579.2|98379.2|17
1656282030000|2022-06-26 22:20:30|98589.7|98389.7|98579.6|98379.6|98590.7|98390.7|98571.3|98371.3|20
1656282040000|2022-06-26 22:20:40|98585|98385|98593.3|98393.3|98593.3|98393.3|98580.5|98380.5|11
1656282050000|2022-06-26 22:20:50|98586.7|98386.7|98586.6|98386.6|98587|98387|98580.3|98380.3|18
1656282060000|2022-06-26 22:21:00|98585.2|98385.2|98585.6|98385.6|98585.7|98385.7|98578.6|98378.6|19
1656282070000|2022-06-26 22:21:10|98586.1|98386.1|98584.3|98384.3|98587.6|98387.6|98581.1|98381.1|6
1656282080000|2022-06-26 22:21:20|98587.1|98387.1|98582.1|98382.1|98587.1|98387.1|98581.7|98381.7|6
1656282090000|2022-06-26 22:21:30|98586|98386|98586.4|98386.4|98587.4|98387.4|98579.1|98379.1|23
1656282100000|2022-06-26 22:21:40|98584.9|98384.9|98581.7|98381.7|98586.7|98386.7|98581.7|98381.7|17
1656282110000|2022-06-26 22:21:50|98584.9|98384.9|98583.4|98383.4|98593.7|98393.7|98578.8|98378.8|25
1656282120000|2022-06-26 22:22:00|98582.3|98382.3|98588.1|98388.1|98590.1|98390.1|98582.3|98382.3|16
1656282130000|2022-06-26 22:22:10|98577.1|98377.1|98582|98382|98586.4|98386.4|98577.1|98377.1|20
1656282140000|2022-06-26 22:22:20|98573.9|98373.9|98582.2|98382.2|98586.6|98386.6|98573.9|98373.9|13
1656282150000|2022-06-26 22:22:30|98582.4|98382.4|98588.8|98388.8|98599|98399|98582.4|98382.4|15
1656282160000|2022-06-26 22:22:40|98584.7|98384.7|98589.5|98389.5|98589.5|98389.5|98584.7|98384.7|4
1656282170000|2022-06-26 22:22:50|98594|98394|98589.5|98389.5|98594|98394|98583.7|98383.7|10
1656282180000|2022-06-26 22:23:00|98587.9|98387.9|98580.6|98380.6|98587.9|98387.9|98580.6|98380.6|18
1656282190000|2022-06-26 22:23:10|98580|98380|98596.7|98396.7|98598.6|98398.6|98580|98380|23
1656282200000|2022-06-26 22:23:20|98592.4|98392.4|98590|98390|98598.8|98398.8|98585.5|98385.5|38
1656282210000|2022-06-26 22:23:30|98589.9|98389.9|98591.6|98391.6|98599.2|98399.2|98589.8|98389.8|24
1656282220000|2022-06-26 22:23:40|98590.7|98390.7|98597.6|98397.6|98598.1|98398.1|98590.7|98390.7|21
1656282230000|2022-06-26 22:23:50|98597.5|98397.5|98600.7|98400.7|98602.1|98402.1|98592.2|98392.2|17
1656282240000|2022-06-26 22:24:00|98608.3|98408.3|98604.2|98404.2|98608.3|98408.3|98599.1|98399.1|15
1656282250000|2022-06-26 22:24:10|98599.7|98399.7|98602.8|98402.8|98603.2|98403.2|98597|98397|13
1656282260000|2022-06-26 22:24:20|98602.1|98402.1|98599|98399|98607.2|98407.2|98598.3|98398.3|11
1656282270000|2022-06-26 22:24:30|98604.8|98404.8|98600.9|98400.9|98604.8|98404.8|98599.4|98399.4|5
1656282280000|2022-06-26 22:24:40|98608|98408|98601.6|98401.6|98608.1|98408.1|98601.6|98401.6|3
1656282290000|2022-06-26 22:24:50|98598.4|98398.4|98593|98393|98601.8|98401.8|98590.5|98390.5|4
1656282300000|2022-06-26 22:25:00|98590.2|98390.2|98595.6|98395.6|98598.8|98398.8|98590.2|98390.2|3
1656282310000|2022-06-26 22:25:10|98598.9|98398.9|98591.3|98391.3|98598.9|98398.9|98587.5|98387.5|4
1656282320000|2022-06-26 22:25:20|98595.7|98395.7|98601|98401|98607.5|98407.5|98595.7|98395.7|23
1656282330000|2022-06-26 22:25:30|98600.3|98400.3|98592.1|98392.1|98601.9|98401.9|98591|98391|25
1656282340000|2022-06-26 22:25:40|98591.5|98391.5|98593.6|98393.6|98599.8|98399.8|98591.3|98391.3|15
1656282350000|2022-06-26 22:25:50|98599.5|98399.5|98594.4|98394.4|98599.5|98399.5|98591.1|98391.1|3
1656282360000|2022-06-26 22:26:00|98590.2|98390.2|98593.4|98393.4|98601.3|98401.3|98590.2|98390.2|11
1656282370000|2022-06-26 22:26:10|98594.8|98394.8|98606.1|98406.1|98607.7|98407.7|98588.9|98388.9|18
1656282380000|2022-06-26 22:26:20|98605.9|98405.9|98600.4|98400.4|98610.6|98410.6|98599.5|98399.5|13
1656282390000|2022-06-26 22:26:30|98599.7|98399.7|98596.9|98396.9|98600.3|98400.3|98595.7|98395.7|17
1656282400000|2022-06-26 22:26:40|98598.6|98398.6|98596.2|98396.2|98599.6|98399.6|98595|98395|11
1656282410000|2022-06-26 22:26:50|98597.3|98397.3|98595.5|98395.5|98598.8|98398.8|98592.2|98392.2|14
1656282420000|2022-06-26 22:27:00|98593|98393|98602.4|98402.4|98602.4|98402.4|98592.3|98392.3|12
1656282430000|2022-06-26 22:27:10|98600.7|98400.7|98602.5|98402.5|98602.5|98402.5|98598|98398|11
1656282440000|2022-06-26 22:27:20|98603.2|98403.2|98603.9|98403.9|98604.2|98404.2|98601.2|98401.2|7
1656282450000|2022-06-26 22:27:30|98599.8|98399.8|98600.5|98400.5|98603.1|98403.1|98599.8|98399.8|14
1656282460000|2022-06-26 22:27:40|98599.1|98399.1|98601.2|98401.2|98601.6|98401.6|98592.3|98392.3|9
1656282470000|2022-06-26 22:27:50|98601.5|98401.5|98597.4|98397.4|98601.5|98401.5|98597.4|98397.4|15
1656282480000|2022-06-26 22:28:00|98598.8|98398.8|98598.2|98398.2|98600.3|98400.3|98596.2|98396.2|22
1656282490000|2022-06-26 22:28:10|98601.2|98401.2|98602.5|98402.5|98603.7|98403.7|98599.2|98399.2|13
1656282500000|2022-06-26 22:28:20|98602.8|98402.8|98604.4|98404.4|98606|98406|98602.7|98402.7|5
1656282510000|2022-06-26 22:28:30|98603.9|98403.9|98599.3|98399.3|98603.9|98403.9|98588.8|98388.8|9
1656282520000|2022-06-26 22:28:40|98593.6|98393.6|98594.9|98394.9|98600.6|98400.6|98590.5|98390.5|14
1656282530000|2022-06-26 22:28:50|98603.7|98403.7|98600.7|98400.7|98605.1|98405.1|98596|98396|10
1656282540000|2022-06-26 22:29:00|98599.4|98399.4|98609.7|98409.7|98613.9|98413.9|98599.4|98399.4|29
1656282550000|2022-06-26 22:29:10|98609|98409|98611.4|98411.4|98612.6|98412.6|98609|98409|12
1656282560000|2022-06-26 22:29:20|98612.4|98412.4|98608.5|98408.5|98614.7|98414.7|98607|98407|21
1656282570000|2022-06-26 22:29:30|98609.5|98409.5|98608.7|98408.7|98611|98411|98605.2|98405.2|23
1656282580000|2022-06-26 22:29:40|98608.4|98408.4|98615.3|98415.3|98619.1|98419.1|98608.4|98408.4|7
1656282590000|2022-06-26 22:29:50|98614.6|98414.6|98612.8|98412.8|98615.9|98415.9|98599.3|98399.3|17
1656282600000|2022-06-26 22:30:00|98610.1|98410.1|98608.4|98408.4|98615.7|98415.7|98604.4|98404.4|33
1656282610000|2022-06-26 22:30:10|98608.6|98408.6|98609.3|98409.3|98611.4|98411.4|98607.1|98407.1|24
1656282620000|2022-06-26 22:30:20|98610.4|98410.4|98612.5|98412.5|98618.3|98418.3|98609.7|98409.7|22
1656282630000|2022-06-26 22:30:30|98610.1|98410.1|98611.6|98411.6|98617.8|98417.8|98610|98410|19
1656282640000|2022-06-26 22:30:40|98612.4|98412.4|98614.8|98414.8|98619.9|98419.9|98611.7|98411.7|15
1656282650000|2022-06-26 22:30:50|98614.2|98414.2|98618.7|98418.7|98627.8|98427.8|98614.2|98414.2|19
1656282660000|2022-06-26 22:31:00|98618.6|98418.6|98620.7|98420.7|98633.9|98433.9|98618.1|98418.1|23
1656282670000|2022-06-26 22:31:10|98619.9|98419.9|98607.9|98407.9|98631.4|98431.4|98607.3|98407.3|25
1656282680000|2022-06-26 22:31:20|98608.7|98408.7|98591.1|98391.1|98616.3|98416.3|98591|98391|30
1656282690000|2022-06-26 22:31:30|98591.2|98391.2|98587.4|98387.4|98602.6|98402.6|98585.6|98385.6|40
1656282700000|2022-06-26 22:31:40|98587.9|98387.9|98584.7|98384.7|98600.5|98400.5|98573.8|98373.8|22
1656282710000|2022-06-26 22:31:50|98580.5|98380.5|98588.2|98388.2|98588.2|98388.2|98578.9|98378.9|20
1656282720000|2022-06-26 22:32:00|98587.1|98387.1|98577.9|98377.9|98587.1|98387.1|98577.5|98377.5|21
1656282730000|2022-06-26 22:32:10|98578|98378|98599|98399|98614.6|98414.6|98578|98378|19
1656282740000|2022-06-26 22:32:20|98610.1|98410.1|98596.2|98396.2|98610.1|98410.1|98593.7|98393.7|8
1656282750000|2022-06-26 22:32:30|98592.5|98392.5|98592.7|98392.7|98592.7|98392.7|98586.9|98386.9|11
1656282760000|2022-06-26 22:32:40|98592.2|98392.2|98621.4|98421.4|98621.4|98421.4|98592.2|98392.2|3
1656282770000|2022-06-26 22:32:50|98613.1|98413.1|98598.7|98398.7|98613.1|98413.1|98598.1|98398.1|16
1656282780000|2022-06-26 22:33:00|98599.3|98399.3|98597.7|98397.7|98616.1|98416.1|98595.7|98395.7|26
1656282790000|2022-06-26 22:33:10|98599.6|98399.6|98602.7|98402.7|98602.7|98402.7|98596.1|98396.1|8
1656282800000|2022-06-26 22:33:20|98601.3|98401.3|98597.9|98397.9|98613|98413|98597.2|98397.2|8
1656282810000|2022-06-26 22:33:30|98606.6|98406.6|98608|98408|98614.3|98414.3|98592.4|98392.4|35
1656282820000|2022-06-26 22:33:40|98607.9|98407.9|98609.7|98409.7|98619.5|98419.5|98599.4|98399.4|19
1656282830000|2022-06-26 22:33:50|98608.3|98408.3|98603.3|98403.3|98608.3|98408.3|98602.4|98402.4|17
1656282840000|2022-06-26 22:34:00|98603.2|98403.2|98599.2|98399.2|98603.2|98403.2|98587.5|98387.5|41
1656282850000|2022-06-26 22:34:10|98599.4|98399.4|98589.1|98389.1|98600.6|98400.6|98587.2|98387.2|35
1656282860000|2022-06-26 22:34:20|98588.2|98388.2|98591.9|98391.9|98596.1|98396.1|98586|98386|21
1656282870000|2022-06-26 22:34:30|98591.7|98391.7|98591.3|98391.3|98595.4|98395.4|98588.5|98388.5|42
1656282880000|2022-06-26 22:34:40|98590.4|98390.4|98601.2|98401.2|98611.5|98411.5|98590.4|98390.4|38
1656282890000|2022-06-26 22:34:50|98599|98399|98590|98390|98606.5|98406.5|98583.7|98383.7|36
1656282900000|2022-06-26 22:35:00|98590.1|98390.1|98594.9|98394.9|98596.2|98396.2|98583.1|98383.1|24
1656282910000|2022-06-26 22:35:10|98585.6|98385.6|98589.9|98389.9|98593.1|98393.1|98584.7|98384.7|17
1656282920000|2022-06-26 22:35:20|98590.3|98390.3|98582.4|98382.4|98593.3|98393.3|98580.6|98380.6|30
1656282930000|2022-06-26 22:35:30|98581.5|98381.5|98583.9|98383.9|98584.1|98384.1|98580.7|98380.7|22
1656282940000|2022-06-26 22:35:40|98584.6|98384.6|98583|98383|98586.1|98386.1|98581.7|98381.7|9
1656282950000|2022-06-26 22:35:50|98580.4|98380.4|98584.9|98384.9|98586.6|98386.6|98580.4|98380.4|13
1656282960000|2022-06-26 22:36:00|98584.5|98384.5|98580.6|98380.6|98586.5|98386.5|98580.6|98380.6|9
1656282970000|2022-06-26 22:36:10|98590|98390|98587.1|98387.1|98592.1|98392.1|98585|98385|14
1656282980000|2022-06-26 22:36:20|98587.7|98387.7|98586.4|98386.4|98591.5|98391.5|98586.4|98386.4|13
1656282990000|2022-06-26 22:36:30|98588.6|98388.6|98589|98389|98608.7|98408.7|98586.9|98386.9|16
1656283000000|2022-06-26 22:36:40|98590.3|98390.3|98591.5|98391.5|98595.6|98395.6|98588.7|98388.7|7
1656283010000|2022-06-26 22:36:50|98590.2|98390.2|98593.5|98393.5|98613.7|98413.7|98587.7|98387.7|14
1656283020000|2022-06-26 22:37:00|98591.5|98391.5|98605.4|98405.4|98606.6|98406.6|98591.5|98391.5|21
1656283030000|2022-06-26 22:37:10|98607.6|98407.6|98606.4|98406.4|98618.8|98418.8|98605.7|98405.7|28
1656283040000|2022-06-26 22:37:20|98608.8|98408.8|98602.1|98402.1|98616.1|98416.1|98599|98399|26
1656283050000|2022-06-26 22:37:30|98603|98403|98602.1|98402.1|98605|98405|98601.4|98401.4|16
1656283060000|2022-06-26 22:37:40|98602.4|98402.4|98604.2|98404.2|98623.4|98423.4|98590.7|98390.7|24
1656283070000|2022-06-26 22:37:50|98603.7|98403.7|98595.8|98395.8|98607.2|98407.2|98589.9|98389.9|26
1656283080000|2022-06-26 22:38:00|98592.3|98392.3|98599.4|98399.4|98609.9|98409.9|98570.2|98370.2|39
1656283090000|2022-06-26 22:38:10|98600.8|98400.8|98606.9|98406.9|98607.6|98407.6|98590.1|98390.1|26
1656283100000|2022-06-26 22:38:20|98605.9|98405.9|98597.5|98397.5|98613.5|98413.5|98595.8|98395.8|26
1656283110000|2022-06-26 22:38:30|98597.7|98397.7|98597.6|98397.6|98603.5|98403.5|98596.1|98396.1|25
1656283120000|2022-06-26 22:38:40|98595.1|98395.1|98591.2|98391.2|98604.7|98404.7|98581.9|98381.9|34
1656283130000|2022-06-26 22:38:50|98594.9|98394.9|98584.4|98384.4|98594.9|98394.9|98582.6|98382.6|13
1656283140000|2022-06-26 22:39:00|98582.6|98382.6|98600.2|98400.2|98603.5|98403.5|98582.6|98382.6|24
1656283150000|2022-06-26 22:39:10|98595.3|98395.3|98593.4|98393.4|98600|98400|98593.1|98393.1|18
1656283160000|2022-06-26 22:39:20|98593.9|98393.9|98594.3|98394.3|98602.1|98402.1|98590.1|98390.1|24
1656283170000|2022-06-26 22:39:30|98593.6|98393.6|98587|98387|98593.6|98393.6|98584.9|98384.9|15
1656283180000|2022-06-26 22:39:40|98586.4|98386.4|98589.1|98389.1|98590.6|98390.6|98584.8|98384.8|9
1656283190000|2022-06-26 22:39:50|98587.5|98387.5|98584.9|98384.9|98591.5|98391.5|98576.6|98376.6|22
1656283200000|2022-06-26 22:40:00|98587.1|98387.1|98575|98375|98590|98390|98575|98375|31
1656283210000|2022-06-26 22:40:10|98574.6|98374.6|98568.8|98368.8|98576.3|98376.3|98568.8|98368.8|20
1656283220000|2022-06-26 22:40:20|98568.5|98368.5|98570.7|98370.7|98575.1|98375.1|98568.5|98368.5|16
1656283230000|2022-06-26 22:40:30|98570.5|98370.5|98571.7|98371.7|98578.6|98378.6|98567.2|98367.2|23
1656283240000|2022-06-26 22:40:40|98574.5|98374.5|98573.3|98373.3|98579.9|98379.9|98567.9|98367.9|16
1656283250000|2022-06-26 22:40:50|98571|98371|98578.1|98378.1|98579.8|98379.8|98571|98371|10
1656283260000|2022-06-26 22:41:00|98571.3|98371.3|98582.1|98382.1|98582.1|98382.1|98570.9|98370.9|18
1656283270000|2022-06-26 22:41:10|98578|98378|98577.5|98377.5|98583.3|98383.3|98577.5|98377.5|16
1656283280000|2022-06-26 22:41:20|98577.4|98377.4|98576.2|98376.2|98595.7|98395.7|98575.9|98375.9|16
1656283290000|2022-06-26 22:41:30|98574.6|98374.6|98578.1|98378.1|98579.8|98379.8|98572.8|98372.8|10
1656283300000|2022-06-26 22:41:40|98571.8|98371.8|98578|98378|98580|98380|98571.8|98371.8|5
1656283310000|2022-06-26 22:41:50|98586.5|98386.5|98589.1|98389.1|98608.4|98408.4|98585.9|98385.9|10
1656283320000|2022-06-26 22:42:00|98585.6|98385.6|98585.8|98385.8|98589.8|98389.8|98583.9|98383.9|12
1656283330000|2022-06-26 22:42:10|98584.9|98384.9|98617.4|98417.4|98617.4|98417.4|98583.3|98383.3|14
1656283340000|2022-06-26 22:42:20|98606.6|98406.6|98610.4|98410.4|98610.4|98410.4|98591.4|98391.4|16
1656283350000|2022-06-26 22:42:30|98597.5|98397.5|98589.2|98389.2|98599.9|98399.9|98589.2|98389.2|30
1656283360000|2022-06-26 22:42:40|98588.3|98388.3|98586.8|98386.8|98593.2|98393.2|98586.3|98386.3|31
1656283370000|2022-06-26 22:42:50|98586.5|98386.5|98593|98393|98593.5|98393.5|98586.2|98386.2|13
1656283380000|2022-06-26 22:43:00|98585.5|98385.5|98591.2|98391.2|98591.2|98391.2|98584.5|98384.5|9
1656283390000|2022-06-26 22:43:10|98587.6|98387.6|98572.6|98372.6|98589.4|98389.4|98571.1|98371.1|24
1656283400000|2022-06-26 22:43:20|98573|98373|98582|98382|98596.6|98396.6|98573|98373|21
1656283410000|2022-06-26 22:43:30|98585|98385|98585.2|98385.2|98587.8|98387.8|98581.8|98381.8|31
1656283420000|2022-06-26 22:43:40|98585.5|98385.5|98579.4|98379.4|98597.3|98397.3|98576.2|98376.2|38
1656283430000|2022-06-26 22:43:50|98582.7|98382.7|98575.4|98375.4|98582.7|98382.7|98575.4|98375.4|20
1656283440000|2022-06-26 22:44:00|98573|98373|98573|98373|98578.3|98378.3|98567.3|98367.3|30
1656283450000|2022-06-26 22:44:10|98566.7|98366.7|98572.3|98372.3|98579.7|98379.7|98566.3|98366.3|16
1656283460000|2022-06-26 22:44:20|98571.6|98371.6|98574.2|98374.2|98575.9|98375.9|98568.8|98368.8|32
1656283470000|2022-06-26 22:44:30|98589.9|98389.9|98576.1|98376.1|98589.9|98389.9|98565|98365|26
1656283480000|2022-06-26 22:44:40|98579.9|98379.9|98576.8|98376.8|98579.9|98379.9|98574.1|98374.1|20
1656283490000|2022-06-26 22:44:50|98578.8|98378.8|98571.7|98371.7|98586.3|98386.3|98569.7|98369.7|33
1656283500000|2022-06-26 22:45:00|98568.2|98368.2|98555.4|98355.4|98568.4|98368.4|98552.4|98352.4|24
1656283510000|2022-06-26 22:45:10|98558.2|98358.2|98557.3|98357.3|98558.9|98358.9|98555|98355|7
1656283520000|2022-06-26 22:45:20|98558.4|98358.4|98547.4|98347.4|98558.4|98358.4|98544.9|98344.9|35
1656283530000|2022-06-26 22:45:30|98544.3|98344.3|98552.4|98352.4|98554.6|98354.6|98544.3|98344.3|23
1656283540000|2022-06-26 22:45:40|98551.7|98351.7|98543.5|98343.5|98551.7|98351.7|98540.5|98340.5|30
1656283550000|2022-06-26 22:45:50|98542.6|98342.6|98569.8|98369.8|98569.8|98369.8|98542.6|98342.6|29
1656283560000|2022-06-26 22:46:00|98563.2|98363.2|98557.7|98357.7|98572.6|98372.6|98549|98349|28
1656283570000|2022-06-26 22:46:10|98556|98356|98556.6|98356.6|98566.1|98366.1|98554.7|98354.7|28
1656283580000|2022-06-26 22:46:20|98555.9|98355.9|98555.6|98355.6|98558.6|98358.6|98555.4|98355.4|12
1656283590000|2022-06-26 22:46:30|98554.9|98354.9|98555.3|98355.3|98555.4|98355.4|98549.1|98349.1|26
1656283600000|2022-06-26 22:46:40|98553.3|98353.3|98563.7|98363.7|98565.8|98365.8|98553.3|98353.3|17
1656283610000|2022-06-26 22:46:50|98563.5|98363.5|98548.9|98348.9|98563.5|98363.5|98542.9|98342.9|21
1656283620000|2022-06-26 22:47:00|98553.5|98353.5|98554.8|98354.8|98554.8|98354.8|98549.5|98349.5|15
1656283630000|2022-06-26 22:47:10|98554.7|98354.7|98553.6|98353.6|98566.5|98366.5|98544.7|98344.7|10
1656283640000|2022-06-26 22:47:20|98557.7|98357.7|98557|98357|98558.1|98358.1|98552.9|98352.9|10
1656283650000|2022-06-26 22:47:30|98556.7|98356.7|98555.1|98355.1|98558.6|98358.6|98551.7|98351.7|17
1656283660000|2022-06-26 22:47:40|98553.7|98353.7|98551.7|98351.7|98558.9|98358.9|98551.7|98351.7|17
1656283670000|2022-06-26 22:47:50|98556.5|98356.5|98552.3|98352.3|98556.5|98356.5|98547.3|98347.3|8
1656283680000|2022-06-26 22:48:00|98547.3|98347.3|98551.6|98351.6|98556.7|98356.7|98546.6|98346.6|18
1656283690000|2022-06-26 22:48:10|98554.5|98354.5|98555.4|98355.4|98555.5|98355.5|98547.2|98347.2|16
1656283700000|2022-06-26 22:48:20|98557|98357|98554|98354|98558.1|98358.1|98550.7|98350.7|12
1656283710000|2022-06-26 22:48:30|98554.9|98354.9|98560.5|98360.5|98560.5|98360.5|98552.8|98352.8|14
1656283720000|2022-06-26 22:48:40|98555.8|98355.8|98550.8|98350.8|98557.2|98357.2|98547.8|98347.8|14
1656283730000|2022-06-26 22:48:50|98552.5|98352.5|98549.4|98349.4|98565.4|98365.4|98549.4|98349.4|20
1656283740000|2022-06-26 22:49:00|98549.5|98349.5|98559.3|98359.3|98561.3|98361.3|98549.5|98349.5|17
1656283750000|2022-06-26 22:49:10|98557.5|98357.5|98560.6|98360.6|98566.2|98366.2|98557.5|98357.5|16
1656283760000|2022-06-26 22:49:20|98560.5|98360.5|98562|98362|98565.3|98365.3|98559|98359|18
1656283770000|2022-06-26 22:49:30|98561.8|98361.8|98560|98360|98563.3|98363.3|98558.4|98358.4|12
1656283780000|2022-06-26 22:49:40|98559.4|98359.4|98551.9|98351.9|98576.1|98376.1|98551.9|98351.9|11
1656283790000|2022-06-26 22:49:50|98558.3|98358.3|98563.8|98363.8|98566.2|98366.2|98558.3|98358.3|4
1656283800000|2022-06-26 22:50:00|98555.3|98355.3|98554.3|98354.3|98563.1|98363.1|98552.8|98352.8|12
1656283810000|2022-06-26 22:50:10|98558.5|98358.5|98551.4|98351.4|98559.1|98359.1|98551.3|98351.3|16
1656283820000|2022-06-26 22:50:20|98551.5|98351.5|98549.2|98349.2|98551.5|98351.5|98548|98348|25
1656283830000|2022-06-26 22:50:30|98549.5|98349.5|98534.3|98334.3|98554.4|98354.4|98534.3|98334.3|34
1656283840000|2022-06-26 22:50:40|98534.4|98334.4|98539.1|98339.1|98542.9|98342.9|98533.4|98333.4|24
1656283850000|2022-06-26 22:50:50|98559.6|98359.6|98545.3|98345.3|98567.1|98367.1|98541.9|98341.9|16
1656283860000|2022-06-26 22:51:00|98543.6|98343.6|98550.4|98350.4|98553.8|98353.8|98543.6|98343.6|11
1656283870000|2022-06-26 22:51:10|98548.6|98348.6|98556.2|98356.2|98560.6|98360.6|98542.2|98342.2|25
1656283880000|2022-06-26 22:51:20|98558.2|98358.2|98526.8|98326.8|98561.4|98361.4|98516.1|98316.1|18
1656283890000|2022-06-26 22:51:30|98523.4|98323.4|98526.5|98326.5|98532|98332|98522.2|98322.2|23
1656283900000|2022-06-26 22:51:40|98526.7|98326.7|98561.1|98361.1|98561.1|98361.1|98525.5|98325.5|20
1656283910000|2022-06-26 22:51:50|98561.3|98361.3|98549.4|98349.4|98561.3|98361.3|98549.4|98349.4|4
1656283920000|2022-06-26 22:52:00|98548.8|98348.8|98557.6|98357.6|98557.6|98357.6|98538.6|98338.6|28
1656283930000|2022-06-26 22:52:10|98557.5|98357.5|98532.5|98332.5|98557.5|98357.5|98532.5|98332.5|24
1656283940000|2022-06-26 22:52:20|98543.7|98343.7|98539|98339|98543.7|98343.7|98536.5|98336.5|22
1656283950000|2022-06-26 22:52:30|98539.5|98339.5|98545.7|98345.7|98551.8|98351.8|98534.1|98334.1|22
1656283960000|2022-06-26 22:52:40|98549.1|98349.1|98537.8|98337.8|98549.1|98349.1|98524.6|98324.6|36
1656283970000|2022-06-26 22:52:50|98547.9|98347.9|98525.3|98325.3|98548.4|98348.4|98522.2|98322.2|18
1656283980000|2022-06-26 22:53:00|98538.4|98338.4|98544.9|98344.9|98544.9|98344.9|98516|98316|21
1656283990000|2022-06-26 22:53:10|98541.8|98341.8|98540.8|98340.8|98545|98345|98537.4|98337.4|12
1656284000000|2022-06-26 22:53:20|98538.8|98338.8|98531.3|98331.3|98538.8|98338.8|98526.2|98326.2|13
1656284010000|2022-06-26 22:53:30|98531.2|98331.2|98532.2|98332.2|98537.1|98337.1|98528.9|98328.9|30
1656284020000|2022-06-26 22:53:40|98532.3|98332.3|98529.9|98329.9|98534.1|98334.1|98526.9|98326.9|22
1656284030000|2022-06-26 22:53:50|98539.5|98339.5|98539.7|98339.7|98567.2|98367.2|98513.7|98313.7|19
1656284040000|2022-06-26 22:54:00|98540.5|98340.5|98532.9|98332.9|98540.5|98340.5|98532.9|98332.9|9
1656284050000|2022-06-26 22:54:10|98537.7|98337.7|98539.9|98339.9|98542|98342|98537.7|98337.7|6
1656284060000|2022-06-26 22:54:20|98549.2|98349.2|98544.5|98344.5|98552|98352|98537.7|98337.7|15
1656284070000|2022-06-26 22:54:30|98542.5|98342.5|98536.8|98336.8|98545|98345|98519.8|98319.8|8
1656284080000|2022-06-26 22:54:40|98521.9|98321.9|98534.5|98334.5|98539.6|98339.6|98519.7|98319.7|36
1656284090000|2022-06-26 22:54:50|98530.7|98330.7|98534.5|98334.5|98541.8|98341.8|98517.9|98317.9|21
1656284100000|2022-06-26 22:55:00|98536.8|98336.8|98500.4|98300.4|98551.5|98351.5|98500.4|98300.4|63
1656284110000|2022-06-26 22:55:10|98500|98300|98504.1|98304.1|98508|98308|98498.8|98298.8|37
1656284120000|2022-06-26 22:55:20|98502.6|98302.6|98497.2|98297.2|98503.4|98303.4|98497.2|98297.2|18
1656284130000|2022-06-26 22:55:30|98500.1|98300.1|98488.2|98288.2|98510.5|98310.5|98488.2|98288.2|9
1656284140000|2022-06-26 22:55:40|98496|98296|98488.7|98288.7|98498.4|98298.4|98472.5|98278.1|33
1656284150000|2022-06-26 22:55:50|98492.4|98292.4|98493.3|98293.3|98499.9|98299.9|98486.8|98286.8|22
1656284160000|2022-06-26 22:56:00|98497.7|98297.7|98495.3|98295.3|98497.7|98297.7|98490.7|98290.7|12
1656284170000|2022-06-26 22:56:10|98497.3|98297.3|98488.7|98288.7|98499.1|98299.1|98488.7|98288.7|8
1656284180000|2022-06-26 22:56:20|98481|98281|98488|98295.5|98513.2|98313.2|98481|98281|15
1656284190000|2022-06-26 22:56:30|98485.1|98287.8|98498.9|98298.9|98514.1|98314.1|98485.1|98287.8|11
1656284200000|2022-06-26 22:56:40|98499.1|98299.1|98507.8|98307.8|98516.7|98316.7|98499.1|98299.1|26
1656284210000|2022-06-26 22:56:50|98512.4|98312.4|98508.1|98308.1|98514.2|98314.2|98502.1|98302.1|24
1656284220000|2022-06-26 22:57:00|98508.9|98308.9|98501.2|98301.2|98509.8|98309.8|98498.3|98298.3|15
1656284230000|2022-06-26 22:57:10|98504.4|98304.4|98485.6|98295.3|98518|98318|98485.6|98293.8|25
1656284240000|2022-06-26 22:57:20|98495.8|98295.8|98506.8|98306.8|98508.4|98308.4|98484.7|98288.5|45
1656284250000|2022-06-26 22:57:30|98511.9|98311.9|98489.5|98289.5|98511.9|98311.9|98485.3|98285.3|26
1656284260000|2022-06-26 22:57:40|98491.2|98291.2|98506.5|98306.5|98509.6|98309.6|98491.2|98291.2|23
1656284270000|2022-06-26 22:57:50|98507.2|98307.2|98504.6|98304.6|98509.6|98309.6|98493.9|98293.9|23
1656284280000|2022-06-26 22:58:00|98501.6|98301.6|98494.9|98294.9|98501.6|98301.6|98493.9|98293.9|41
1656284290000|2022-06-26 22:58:10|98495|98295|98489.3|98289.3|98497.6|98297.6|98488.7|98288.7|16
1656284300000|2022-06-26 22:58:20|98490.6|98290.6|98499.2|98299.2|98505.3|98305.3|98487.2|98287.2|19
1656284310000|2022-06-26 22:58:30|98502|98302|98478.9|98306.2|98505.1|98314.7|98478.9|98286.4|21
1656284320000|2022-06-26 22:58:40|98487.1|98287.1|98495.4|98295.4|98504|98305.7|98464.8|98287.1|27
1656284330000|2022-06-26 22:58:50|98495.2|98295.2|98488.3|98288.5|98502.3|98302.3|98488|98288|59
1656284340000|2022-06-26 22:59:00|98495.7|98295.7|98482.3|98289.4|98502.8|98302.8|98474.7|98285.9|52
1656284350000|2022-06-26 22:59:10|98480|98287|98492.5|98292.5|98493.9|98293.9|98474.7|98283.8|46
1656284360000|2022-06-26 22:59:20|98490.7|98290.7|98494.4|98294.4|98503.6|98303.6|98488.5|98288.5|46
1656284370000|2022-06-26 22:59:30|98496.5|98296.5|98474.1|98274.1|98501.7|98301.7|98474.1|98274.1|50
1656284380000|2022-06-26 22:59:40|98480.4|98280.4|98485.6|98285.6|98491.9|98291.9|98475.8|98275.8|44
1656284390000|2022-06-26 22:59:50|98485.5|98285.5|98483|98283|98487.1|98287.1|98480.6|98280.6|64
1656284400000|2022-06-26 23:00:00|98484.3|98284.3|98476.8|98276.8|98491.4|98291.4|98469.8|98269.8|64
1656284410000|2022-06-26 23:00:10|98475.1|98275.1|98482.2|98282.2|98488.5|98288.5|98472|98272|47
1656284420000|2022-06-26 23:00:20|98480.5|98280.5|98484.6|98284.6|98489.2|98289.2|98479.9|98279.9|51
1656284430000|2022-06-26 23:00:30|98486|98286|98476.7|98276.7|98487|98287|98472.1|98272.1|43
1656284440000|2022-06-26 23:00:40|98476.6|98276.6|98472.1|98272.1|98479.6|98279.6|98460.9|98260.9|34
1656284450000|2022-06-26 23:00:50|98471.9|98271.9|98475.8|98275.8|98496.1|98296.1|98456.2|98265.7|49
1656284460000|2022-06-26 23:01:00|98478.2|98278.2|98489.4|98289.4|98490.8|98290.8|98475.4|98275.4|56
1656284470000|2022-06-26 23:01:10|98487.5|98287.5|98485.7|98285.7|98487.7|98287.7|98480.1|98280.1|48
1656284480000|2022-06-26 23:01:20|98485|98285|98482|98282|98494.5|98294.5|98482|98282|53
1656284490000|2022-06-26 23:01:30|98481.6|98281.6|98478.8|98278.8|98489.1|98289.1|98478.3|98278.3|58
1656284500000|2022-06-26 23:01:40|98480.2|98280.2|98480.5|98280.5|98489.1|98289.1|98475.6|98275.6|50
1656284510000|2022-06-26 23:01:50|98480.8|98280.8|98478.7|98278.7|98486.2|98286.2|98475.3|98275.3|57
1656284520000|2022-06-26 23:02:00|98478.6|98278.6|98483.1|98283.1|98492.7|98292.7|98474.1|98274.1|64
1656284530000|2022-06-26 23:02:10|98489|98289|98330.8|98187.4|98492.7|98292.7|98330.8|98176.8|40
1656284540000|2022-06-26 23:02:20|98336.7|98185.5|98245.1|98045.1|98357.9|98185.5|98229.5|98029.5|66
1656284550000|2022-06-26 23:02:30|98246.8|98046.8|98214.5|98014.5|98246.8|98046.8|98206.2|98006.2|66
1656284560000|2022-06-26 23:02:40|98215.3|98015.3|98209.7|98009.7|98233.8|98033.8|98204.4|98004.4|66
1656284570000|2022-06-26 23:02:50|98209.9|98009.9|98226.8|98026.8|98228.9|98028.9|98206.3|98006.3|67
1656284580000|2022-06-26 23:03:00|98227.3|98027.3|98207.4|98007.4|98235.9|98035.9|98200.7|98000.7|67
1656284590000|2022-06-26 23:03:10|98203.2|98003.2|98230.1|98030.1|98230.5|98030.5|98203.2|98003.2|56
1656284600000|2022-06-26 23:03:20|98221.2|98021.2|98215.6|98015.6|98228.8|98028.8|98215.2|98015.2|48
1656284610000|2022-06-26 23:03:30|98217.5|98017.5|98218.9|98018.9|98221.1|98021.1|98213.8|98013.8|54
1656284620000|2022-06-26 23:03:40|98218|98018|98217.1|98017.1|98222.9|98022.9|98213.8|98013.8|40
1656284630000|2022-06-26 23:03:50|98217.7|98017.7|98206.8|98006.8|98224.8|98024.8|98202|98002|68
1656284640000|2022-06-26 23:04:00|98206.9|98006.9|98199.5|97999.5|98210.7|98010.7|98191.5|97991.5|74
1656284650000|2022-06-26 23:04:10|98199.9|97999.9|98210|98010|98210|98010|98195.3|97995.3|71
1656284660000|2022-06-26 23:04:20|98209.6|98009.6|98203.5|98003.5|98209.6|98009.6|98195.9|97995.9|36
1656284670000|2022-06-26 23:04:30|98203|98003|98196.4|97996.4|98205|98005|98194.3|97994.3|44
1656284680000|2022-06-26 23:04:40|98197.8|97997.8|98221.4|98021.4|98221.4|98021.4|98197.8|97997.8|58
1656284690000|2022-06-26 23:04:50|98217.7|98017.7|98219.8|98019.8|98222|98022|98208.4|98008.4|75
1656284700000|2022-06-26 23:05:00|98221.1|98021.1|98214.7|98014.7|98230.9|98030.9|98210|98010|60
1656284710000|2022-06-26 23:05:10|98219.5|98019.5|98211.5|98011.5|98219.5|98019.5|98204.8|98004.8|76
1656284720000|2022-06-26 23:05:20|98211.2|98011.2|98210.8|98010.8|98214.5|98014.5|98203|98003|65
1656284730000|2022-06-26 23:05:30|98210.7|98010.7|98206.8|98006.8|98235|98035|98203.2|98003.2|65
1656284740000|2022-06-26 23:05:40|98210|98010|98208.1|98008.1|98213.5|98013.5|98201.9|98001.9|41
1656284750000|2022-06-26 23:05:50|98208.9|98008.9|98236.1|98036.1|98240.9|98040.9|98198.8|97998.8|75
1656284760000|2022-06-26 23:06:00|98260.8|98065.2|98257.9|98057.9|98265|98065.2|98194.8|97994.8|71
1656284770000|2022-06-26 23:06:10|98257.8|98057.8|98252.6|98052.6|98262|98062|98244.6|98044.6|40
1656284780000|2022-06-26 23:06:20|98254.2|98054.2|98241.5|98041.5|98254.2|98054.2|98227.2|98027.2|66
1656284790000|2022-06-26 23:06:30|98245.6|98045.6|98237.8|98037.8|98250.4|98050.4|98235.2|98035.2|72
1656284800000|2022-06-26 23:06:40|98237.2|98037.2|98239.1|98039.1|98244.8|98044.8|98232.1|98032.1|69
1656284810000|2022-06-26 23:06:50|98242.7|98042.7|98249.2|98049.2|98249.2|98049.2|98237.1|98037.1|53
1656284820000|2022-06-26 23:07:00|98245.4|98045.4|98251.8|98051.8|98257.5|98057.5|98242.8|98042.8|44
1656284830000|2022-06-26 23:07:10|98252.1|98052.1|98249.6|98049.6|98259.2|98059.2|98246.8|98046.8|33
1656284840000|2022-06-26 23:07:20|98252.7|98052.7|98255.9|98055.9|98259.6|98059.6|98245.5|98045.5|34
1656284850000|2022-06-26 23:07:30|98251.3|98051.3|98240.8|98040.8|98251.3|98051.3|98238.9|98038.9|32
1656284860000|2022-06-26 23:07:40|98240.9|98040.9|98214.7|98014.7|98241.9|98041.9|98211.8|98011.8|52
1656284870000|2022-06-26 23:07:50|98214.9|98014.9|98253.3|98053.3|98254|98054|98207|98007|49
1656284880000|2022-06-26 23:08:00|98252|98052|98314.2|98114.2|98450.1|98250.1|98206|98016.5|63
1656284890000|2022-06-26 23:08:10|98311.3|98111.3|98316.1|98116.1|98325.5|98125.5|98307.8|98107.8|40
1656284900000|2022-06-26 23:08:20|98315.1|98115.1|98264.5|98064.5|98347.3|98147.3|98240|98040|52
1656284910000|2022-06-26 23:08:30|98261.3|98061.3|98243.7|98043.7|98272|98072|98239.3|98039.3|56
1656284920000|2022-06-26 23:08:40|98246.7|98046.7|98245.6|98045.6|98265.6|98065.6|98239.8|98039.8|54
1656284930000|2022-06-26 23:08:50|98246.1|98046.1|98241.1|98041.1|98267.5|98067.5|98237.2|98039.5|61
1656284940000|2022-06-26 23:09:00|98240.9|98040.9|98233.4|98033.4|98263.9|98063.9|98230.2|98030.2|51
1656284950000|2022-06-26 23:09:10|98233.6|98033.6|98238.4|98038.4|98241.1|98041.1|98231.5|98031.5|40
1656284960000|2022-06-26 23:09:20|98236.5|98036.5|98240|98040|98251.3|98054.7|98234.1|98034.1|36
1656284970000|2022-06-26 23:09:30|98243.9|98043.9|98244.7|98044.7|98249.7|98049.7|98240.1|98040.1|37
1656284980000|2022-06-26 23:09:40|98246.4|98046.4|98241.4|98041.4|98247.1|98047.1|98239.9|98039.9|34
1656284990000|2022-06-26 23:09:50|98241.7|98041.7|98272.2|98072.2|98272.2|98078.3|98236.3|98036.3|38
1656285000000|2022-06-26 23:10:00|98275.2|98075.2|98270.1|98070.1|98275.2|98075.2|98257.8|98059.9|38
1656285010000|2022-06-26 23:10:10|98268.6|98068.6|98273.1|98073.1|98274.3|98074.3|98268.6|98068.6|19
1656285020000|2022-06-26 23:10:20|98272.9|98072.9|98278.3|98092.7|98278.8|98092.7|98256.7|98067.8|31
1656285030000|2022-06-26 23:10:30|98280.3|98089.4|98293.6|98093.6|98300.9|98111.1|98272.5|98083.5|36
1656285040000|2022-06-26 23:10:40|98295|98095|98312.3|98116.2|98312.3|98127.9|98283.8|98094.4|40
1656285050000|2022-06-26 23:10:50|98308.8|98119.2|98310.3|98120.8|98323.2|98139.3|98301.8|98114.3|40
1656285060000|2022-06-26 23:11:00|98315.3|98115.3|98303.6|98113.7|98317.9|98137|98286.6|98107.6|44
1656285070000|2022-06-26 23:11:10|98299.3|98123.9|98293.3|98125.1|98307.8|98125.1|98284.6|98107.7|21
1656285080000|2022-06-26 23:11:20|98289.1|98129.4|98313.9|98116.3|98316.1|98129.4|98289.1|98112.1|26
1656285090000|2022-06-26 23:11:30|98306.5|98126.7|98314.4|98114.4|98319.1|98135.2|98300.7|98114.2|30
1656285100000|2022-06-26 23:11:40|98314.7|98115.6|98314.8|98133.5|98320.1|98133.5|98307.7|98114.9|20
1656285110000|2022-06-26 23:11:50|98314.5|98133.2|98309.5|98143.7|98321.1|98151.3|98288.7|98125.6|16
1656285120000|2022-06-26 23:12:00|98325.7|98126.6|98320.2|98120.2|98325.8|98146.5|98297.2|98118.8|27
1656285130000|2022-06-26 23:12:10|98319.7|98119.7|98315.1|98125.8|98320.6|98143.6|98299.6|98119.3|20
1656285140000|2022-06-26 23:12:20|98319.9|98119.9|98315.8|98115.8|98321.2|98150.6|98294|98115.8|38
1656285150000|2022-06-26 23:12:30|98316.2|98116.2|98317.3|98117.3|98317.3|98131.1|98298.8|98116.2|29
1656285160000|2022-06-26 23:12:40|98317.9|98117.9|98296.8|98128.7|98317.9|98128.7|98296.2|98111.3|26
1656285170000|2022-06-26 23:12:50|98306.5|98118|98311.1|98113.8|98311.1|98133.4|98289.7|98113.8|20
1656285180000|2022-06-26 23:13:00|98309.7|98112.4|98294|98132.6|98311.9|98136.9|98290.3|98112.4|20
1656285190000|2022-06-26 23:13:10|98293.3|98133.6|98307.4|98134.6|98320.9|98192|98241.5|98117|32
1656285200000|2022-06-26 23:13:20|98314.6|98128.4|98310.5|98110.5|98322.4|98141.6|98295.3|98110.5|28
1656285210000|2022-06-26 23:13:30|98309.8|98111.5|98298.7|98122|98310.6|98132.2|98288.4|98110.5|30
1656285220000|2022-06-26 23:13:40|98293.7|98127.6|98294.5|98126.7|98296.6|98134.3|98289.8|98124.5|20
1656285230000|2022-06-26 23:13:50|98298.9|98122.6|98298.2|98128.7|98312.1|98189.5|98239.2|98111.4|26
1656285240000|2022-06-26 23:14:00|98302.3|98125|98289.6|98148.6|98311.3|98149.3|98289.1|98109|26
1656285250000|2022-06-26 23:14:10|98293.7|98145.1|98299.3|98136.8|98317.6|98148.2|98289.9|98117.6|44
1656285260000|2022-06-26 23:14:20|98295.5|98138.3|98285.3|98142.3|98303.4|98142.3|98285.3|98131.1|33
1656285270000|2022-06-26 23:14:30|98308.1|98117.1|98313.7|98132.3|98314.2|98137.9|98295.7|98112.8|24
1656285280000|2022-06-26 23:14:40|98313.4|98132.1|98304.4|98147.8|98321.4|98152.6|98301.8|98121.4|21
1656285290000|2022-06-26 23:14:50|98303.4|98149.6|98309|98145|98324.8|98158.7|98297.1|98124.5|43
1656285300000|2022-06-26 23:15:00|98304.8|98141.8|98308.1|98143.4|98310.1|98162.3|98286.9|98128.2|28
1656285310000|2022-06-26 23:15:10|98302.2|98147.6|98291.5|98163.1|98312.5|98204.2|98253.3|98135|32
1656285320000|2022-06-26 23:15:20|98292.9|98165|98299.4|98161.7|98303.7|98165|98292.9|98156.8|19
1656285330000|2022-06-26 23:15:30|98299.3|98159.1|98295|98158.6|98301.3|98161.5|98294.8|98156.9|9
1656285340000|2022-06-26 23:15:40|98293.6|98202.7|98287.8|98161.4|98301.9|98207.3|98248.4|98147.1|36
1656285350000|2022-06-26 23:15:50|98288.6|98158.2|98252.4|98202.4|98289.7|98202.8|98251.8|98157.6|15
1656285360000|2022-06-26 23:16:00|98251|98201|98300.7|98166.1|98309.8|98201.9|98251|98146.6|22
1656285370000|2022-06-26 23:16:10|98300.5|98164.9|98294.4|98158.3|98301.4|98204.4|98254.4|98154.8|29
1656285380000|2022-06-26 23:16:20|98293.9|98159.1|98302.4|98161.5|98302.4|98205.2|98255.2|98159.1|24
1656285390000|2022-06-26 23:16:30|98300.4|98162.9|98272.3|98222.3|98313.7|98229.5|98258.1|98161.4|50
1656285400000|2022-06-26 23:16:40|98272.7|98222.7|98268|98218|98307.9|98226.5|98268|98180.6|26
1656285410000|2022-06-26 23:16:50|98269.1|98219.1|98270.9|98070.9|98323.3|98220.5|98251|98051|64
1656285420000|2022-06-26 23:17:00|98270.6|98070.6|98339.3|98139.3|98344|98150.2|98253.1|98053.1|61
1656285430000|2022-06-26 23:17:10|98337.3|98137.3|98331.7|98133.4|98337.3|98137.3|98329.5|98129.5|40
1656285440000|2022-06-26 23:17:20|98332.1|98132.1|98303.5|98156.7|98332.1|98162.1|98300.5|98129.6|41
1656285450000|2022-06-26 23:17:30|98305.6|98156.3|98328|98138.6|98332.9|98156.3|98303.8|98132|35
1656285460000|2022-06-26 23:17:40|98323.6|98143.9|98318.9|98164.1|98331.1|98170.1|98310.7|98134.4|39
1656285470000|2022-06-26 23:17:50|98319.1|98162.1|98323.2|98168.2|98327.9|98168.2|98318.5|98157.5|19
1656285480000|2022-06-26 23:18:00|98324.8|98166|98314.3|98169.5|98324.8|98176.5|98311|98164.7|32
1656285490000|2022-06-26 23:18:10|98314|98169.4|98309.9|98168.2|98315.7|98175.4|98309.5|98168|19
1656285500000|2022-06-26 23:18:20|98311.2|98167.8|98319.7|98154.1|98319.7|98178.2|98305.3|98154.1|25
1656285510000|2022-06-26 23:18:30|98317.8|98156.5|98301.9|98174|98318.6|98215|98263.9|98155.1|22
1656285520000|2022-06-26 23:18:40|98305.2|98175.5|98306|98170.9|98307.8|98175.5|98303.5|98170.3|15
1656285530000|2022-06-26 23:18:50|98305.8|98171.4|98318.7|98165.7|98342|98180.4|98305.8|98140.2|29
1656285540000|2022-06-26 23:19:00|98320.9|98163.6|98319.4|98180.6|98320.9|98181.4|98312.6|98163.6|34
1656285550000|2022-06-26 23:19:10|98318.2|98180|98330.2|98178.5|98352.5|98230.7|98280.7|98153.4|37
1656285560000|2022-06-26 23:19:20|98327.4|98183|98322.6|98186|98327.7|98189.7|98319.9|98179.3|27
1656285570000|2022-06-26 23:19:30|98323.6|98185.7|98318.2|98191.3|98324.2|98231.7|98278.6|98182.4|30
1656285580000|2022-06-26 23:19:40|98319|98193.6|98319.6|98185.7|98327.4|98193.6|98316.8|98167.1|22
1656285590000|2022-06-26 23:19:50|98322.7|98178.3|98338.2|98194.7|98338.2|98243.2|98287.4|98178.3|35
1656285600000|2022-06-26 23:20:00|98339.5|98192.5|98290.2|98240.2|98339.5|98240.9|98290.2|98191.8|18
1656285610000|2022-06-26 23:20:10|98330.8|98199.6|98282.1|98232.1|98330.8|98237.6|98282.1|98195.1|20
1656285620000|2022-06-26 23:20:20|98320.3|98192.9|98330.3|98202.3|98343.4|98247.1|98285.1|98179.2|25
1656285630000|2022-06-26 23:20:30|98335.1|98189.5|98335|98202.6|98341.4|98247.8|98290.4|98189.5|27
1656285640000|2022-06-26 23:20:40|98338.8|98197.4|98291.2|98241.2|98338.8|98248.3|98289|98197.2|30
1656285650000|2022-06-26 23:20:50|98291.9|98241.9|98301.2|98251.2|98355.9|98252.2|98291.9|98196|29
1656285660000|2022-06-26 23:21:00|98302.3|98252.3|98331.4|98203.5|98350.6|98252.3|98291|98190.2|30
1656285670000|2022-06-26 23:21:10|98331.5|98204.9|98295.1|98245.1|98337.8|98246.2|98294.2|98199.9|28
1656285680000|2022-06-26 23:21:20|98294.5|98244.5|98299.4|98249.4|98299.4|98249.4|98294.4|98244.4|18
1656285690000|2022-06-26 23:21:30|98299.1|98249.1|98340.8|98215.2|98341.9|98254|98298.7|98208.8|22
1656285700000|2022-06-26 23:21:40|98345.2|98210.3|98339.7|98198.7|98345.9|98255.5|98296.8|98191.9|28
1656285710000|2022-06-26 23:21:50|98348.4|98188.2|98340.1|98210.8|98357|98253.3|98297.2|98180|26
1656285720000|2022-06-26 23:22:00|98301|98251|98348.4|98219.9|98352.1|98253.5|98300.6|98200.9|34
1656285730000|2022-06-26 23:22:10|98309.9|98259.9|98308|98258|98349.8|98261.8|98308|98218|23
1656285740000|2022-06-26 23:22:20|98307.4|98257.4|98350.4|98215.4|98350.4|98262.1|98307.2|98215.4|15
1656285750000|2022-06-26 23:22:30|98349.7|98219.5|98343.3|98209.2|98349.7|98254.2|98302.4|98209.2|18
1656285760000|2022-06-26 23:22:40|98303.8|98253.8|98351.7|98204.7|98357.2|98253.8|98303.7|98194.2|4
1656285770000|2022-06-26 23:22:50|98354.5|98195|98304.6|98254.6|98356.4|98255|98303.4|98193.4|13
1656285780000|2022-06-26 23:23:00|98343.7|98213.8|98333.6|98206.1|98345.1|98252.6|98294.9|98198.4|27
1656285790000|2022-06-26 23:23:10|98335.3|98207.8|98302.5|98252.5|98344.9|98252.5|98295.8|98205.3|22
1656285800000|2022-06-26 23:23:20|98340|98214.9|98297.7|98247.7|98342.9|98256.1|98297.7|98211.5|33
1656285810000|2022-06-26 23:23:30|98298.2|98248.2|98340.9|98214|98340.9|98253.5|98298.2|98209.5|16
1656285820000|2022-06-26 23:23:40|98340.4|98214.9|98340.8|98208.4|98345.3|98252.3|98301.6|98204.8|24
1656285830000|2022-06-26 23:23:50|98337.9|98212.3|98345.6|98216.9|98352|98258.4|98301.9|98204.4|34
1656285840000|2022-06-26 23:24:00|98308.3|98258.3|98344.2|98214.3|98349.5|98258.4|98304.3|98214.3|25
1656285850000|2022-06-26 23:24:10|98307.2|98257.2|98344|98212.2|98351.1|98259.4|98307.2|98206.4|16
1656285860000|2022-06-26 23:24:20|98344.8|98211.5|98303.5|98253.5|98347|98254.5|98300.2|98207.6|23
1656285870000|2022-06-26 23:24:30|98303|98253|98300.2|98250.2|98303|98253|98297.6|98247.6|25
1656285880000|2022-06-26 23:24:40|98300.7|98250.7|98299.4|98249.4|98345|98251.3|98299.4|98204.6|19
1656285890000|2022-06-26 23:24:50|98299.8|98249.8|98300.8|98250.8|98343.4|98251.3|98299.8|98203.7|14
1656285900000|2022-06-26 23:25:00|98300.4|98250.4|98334.5|98205.5|98335.6|98250.4|98295.5|98205.2|23
1656285910000|2022-06-26 23:25:10|98334.9|98205.3|98329.7|98192.6|98343.6|98249.2|98293.1|98174.1|21
1656285920000|2022-06-26 23:25:20|98332.2|98189.6|98289.5|98239.5|98332.2|98240.1|98286.2|98189.6|41
1656285930000|2022-06-26 23:25:30|98328.4|98201.6|98294|98244|98353.2|98248.9|98291.1|98185.7|26
1656285940000|2022-06-26 23:25:40|98293.9|98243.9|98330.5|98201.3|98335.9|98243.9|98287.3|98183|36
1656285950000|2022-06-26 23:25:50|98329|98202.7|98289.8|98239.8|98329|98241.1|98285|98196.5|23
1656285960000|2022-06-26 23:26:00|98289.5|98239.5|98296|98246|98296|98246|98288.2|98238.2|31
1656285970000|2022-06-26 23:26:10|98295.7|98245.7|98331.3|98197.6|98343.4|98246.2|98288.5|98187.6|17
1656285980000|2022-06-26 23:26:20|98332.5|98196.7|98382.9|98190.4|98467.6|98267.6|98289.4|98176.8|50
1656285990000|2022-06-26 23:26:30|98388.2|98188.2|98376.8|98186.8|98390.2|98194.4|98375.7|98181.4|42
1656286000000|2022-06-26 23:26:40|98379.7|98186|98387.6|98187.6|98395.1|98253.2|98303.2|98181.5|36
1656286010000|2022-06-26 23:26:50|98388.2|98188.2|98393.7|98196.1|98393.7|98204.9|98385.2|98185.2|21
1656286020000|2022-06-26 23:27:00|98395.4|98196.5|98385|98194.2|98398.7|98205.2|98380.2|98194.2|28
1656286030000|2022-06-26 23:27:10|98385.3|98204.6|98385.7|98190.4|98392.5|98209.2|98365.8|98190.1|22
1656286040000|2022-06-26 23:27:20|98388.7|98188.7|98380.6|98180.6|98388.7|98190.4|98380.3|98180.3|17
1656286050000|2022-06-26 23:27:30|98382.9|98210|98378|98178|98387.6|98210|98365.7|98178|27
1656286060000|2022-06-26 23:27:40|98383|98183|98372.1|98172.1|98383|98197.8|98361.5|98172.1|43
1656286070000|2022-06-26 23:27:50|98372|98172|98366.8|98179.2|98372|98197.2|98350.9|98170.8|51
1656286080000|2022-06-26 23:28:00|98367.4|98179.8|98369.3|98178.1|98379.6|98191.2|98365.4|98173.3|56
1656286090000|2022-06-26 23:28:10|98368.6|98178.3|98368.9|98168.9|98371.8|98178.7|98357|98160.4|58
1656286100000|2022-06-26 23:28:20|98367.9|98167.9|98362.8|98167.5|98368|98173.3|98360.1|98165.4|28
1656286110000|2022-06-26 23:28:30|98364.6|98169.3|98367.3|98167.3|98376.6|98204.2|98363.8|98166.2|48
1656286120000|2022-06-26 23:28:40|98367|98167|98376.4|98176.4|98378.6|98196.4|98363.9|98166.4|34
1656286130000|2022-06-26 23:28:50|98377.3|98177.3|98368.6|98178.7|98377.3|98186.3|98366.9|98175.4|33
1656286140000|2022-06-26 23:29:00|98372.7|98179.9|98428|98228|98428|98228|98331.2|98155.6|31
1656286150000|2022-06-26 23:29:10|98393.2|98193.2|98333.6|98149.5|98424.2|98224.2|98309.4|98121.4|60
1656286160000|2022-06-26 23:29:20|98334.6|98149.9|98328.6|98128.6|98359.7|98165|98303.5|98127.9|56
1656286170000|2022-06-26 23:29:30|98327.5|98127.5|98306.1|98137.7|98341.7|98156.5|98298.5|98126.2|68
1656286180000|2022-06-26 23:29:40|98305.3|98143.1|98225.3|98029.9|98328|98194.9|98197.3|98014.6|73
1656286190000|2022-06-26 23:29:50|98238.2|98038.2|98194.5|97994.5|98238.2|98038.2|98172.5|97974.8|63
1656286200000|2022-06-26 23:30:00|98190.6|97990.6|98182.1|97982.1|98200|98000|98163.7|97963.7|68
1656286210000|2022-06-26 23:30:10|98183.2|97983.2|98183.6|97983.6|98185.4|97992.8|98168.1|97974.5|70
1656286220000|2022-06-26 23:30:20|98182.5|97982.5|98188.2|97988.2|98194.2|97994.2|98170.6|97970.6|62
1656286230000|2022-06-26 23:30:30|98186.9|97986.9|98177.6|98001.3|98194.6|98001.3|98172.2|97972.2|63
1656286240000|2022-06-26 23:30:40|98176.1|98008.4|98183.4|97983.4|98199|98025.8|98167.8|97970|76
1656286250000|2022-06-26 23:30:50|98175.7|98000.8|98186.1|98008.7|98196.2|98033.5|98171|97971.4|78
1656286260000|2022-06-26 23:31:00|98179.4|98007.2|98179.5|97979.5|98202.9|98024.5|98174.6|97979.5|74
1656286270000|2022-06-26 23:31:10|98183.4|98001.4|98180.8|97994.1|98203.9|98011.6|98176.5|97979|64
1656286280000|2022-06-26 23:31:20|98182.2|97998.3|98165.9|98011.9|98190.1|98015.5|98165.2|97970.9|67
1656286290000|2022-06-26 23:31:30|98167.8|98016.8|98180.3|97980.3|98191.4|98016.8|98161.9|97966.2|70
1656286300000|2022-06-26 23:31:40|98179.1|97979.1|98169.8|97999.3|98185.7|98000.7|98162.4|97967.4|77
1656286310000|2022-06-26 23:31:50|98165.8|97999.5|98171.8|97990.5|98184.3|98001.2|98150.5|97962.6|79
1656286320000|2022-06-26 23:32:00|98168|97968|98161.3|97961.3|98180.3|98001.9|98153.5|97953.5|79
1656286330000|2022-06-26 23:32:10|98168.5|97976.8|98163|97963|98179.5|97986.8|98148.7|97953.5|78
1656286340000|2022-06-26 23:32:20|98150.6|97982.5|98156.9|97959.7|98175.1|97995.7|98147.8|97950.4|80
1656286350000|2022-06-26 23:32:30|98154.3|97963.2|98146.3|97976.8|98174.3|97992.2|98143.7|97953.8|80
1656286360000|2022-06-26 23:32:40|98151.4|97985.2|98158.4|97970.8|98165.2|97986.8|98142.3|97945.8|79
1656286370000|2022-06-26 23:32:50|98155.8|97972.1|98166|97975|98167.8|97982.5|98143|97947|79
1656286380000|2022-06-26 23:33:00|98160.2|97960.2|98164.7|97965|98183.7|97989.7|98149.7|97957.8|79
1656286390000|2022-06-26 23:33:10|98162.3|97972.1|98182.6|97982.6|98190.3|98005|98161.4|97968.2|75
1656286400000|2022-06-26 23:33:20|98185.2|97985.2|98188.8|97997|98197.4|98016.5|98172.2|97972.2|75
1656286410000|2022-06-26 23:33:30|98191|97997.3|98184.8|97984.8|98201.3|98014.4|98182.1|97982.1|73
1656286420000|2022-06-26 23:33:40|98184.7|97984.7|98214.2|98014.2|98290.5|98090.5|98182|97983.3|73
1656286430000|2022-06-26 23:33:50|98215|98015.7|98210.4|98033|98241.9|98051|98182.1|98003.4|77
1656286440000|2022-06-26 23:34:00|98219|98019|98215.7|98015.7|98239.4|98046.8|98189.5|98012.1|64
1656286450000|2022-06-26 23:34:10|98216.5|98023.6|98224|98024|98234.3|98035.2|98191.9|97991.9|76
1656286460000|2022-06-26 23:34:20|98229|98029|98229.1|98029.1|98238.6|98040.9|98196.8|98008.2|75
1656286470000|2022-06-26 23:34:30|98232.1|98032.1|98214.4|98014.4|98239.2|98046|98198.9|98002.2|78
1656286480000|2022-06-26 23:34:40|98217.7|98017.7|98202.6|98002.6|98230.6|98042.5|98141.1|97941.1|79
1656286490000|2022-06-26 23:34:50|98206.4|98006.4|98200.9|98000.9|98212|98012|98147.6|97947.6|75
1656286500000|2022-06-26 23:35:00|98201.7|98001.7|98214.3|98014.3|98214.8|98014.8|98047.2|97847.2|73
1656286510000|2022-06-26 23:35:10|98214.9|98014.9|98194.9|97994.9|98217|98017|98066.3|97866.3|75
1656286520000|2022-06-26 23:35:20|98195.2|97995.2|98368.4|98168.4|98370.5|98170.5|98159.4|97959.4|72
1656286530000|2022-06-26 23:35:30|98369.2|98169.2|98303.8|98103.8|98473.5|98273.5|98292.6|98092.6|60
1656286540000|2022-06-26 23:35:40|98304|98104|98288.8|98088.8|98332.8|98132.8|98280.2|98080.2|50
1656286550000|2022-06-26 23:35:50|98286.6|98086.6|98248.5|98048.5|98362.8|98162.8|98248.5|98048.5|72
1656286560000|2022-06-26 23:36:00|98227|98027|98291.9|98091.9|98360.8|98160.8|98211.3|98011.3|71
1656286570000|2022-06-26 23:36:10|98287.5|98087.5|98317.4|98117.4|98317.7|98117.7|98212|98012|71
1656286580000|2022-06-26 23:36:20|98324|98124|98338.1|98138.1|98433.4|98233.4|98229.5|98029.5|69
1656286590000|2022-06-26 23:36:30|98343.6|98143.6|98313.3|98113.3|98363.6|98163.6|98304.7|98104.7|67
1656286600000|2022-06-26 23:36:40|98313.5|98113.5|98317.6|98117.6|98320.9|98120.9|98313.5|98113.5|51
1656286610000|2022-06-26 23:36:50|98315.4|98115.4|98291.4|98091.4|98327.8|98127.8|98281.1|98081.1|65
1656286620000|2022-06-26 23:37:00|98291.8|98091.8|98319|98119|98321.6|98121.6|98281.7|98081.7|55
1656286630000|2022-06-26 23:37:10|98317.6|98117.6|98317.8|98117.8|98323.6|98123.6|98314.1|98114.1|56
1656286640000|2022-06-26 23:37:20|98317.7|98117.7|98308.9|98108.9|98337|98137|98308.6|98108.6|61
1656286650000|2022-06-26 23:37:30|98309|98109|98335.1|98135.1|98362|98162|98308.6|98108.6|70
1656286660000|2022-06-26 23:37:40|98335.2|98135.2|98342.1|98142.1|98361.7|98161.7|98312.5|98112.5|69
1656286670000|2022-06-26 23:37:50|98356.7|98156.7|98327.5|98127.5|98382|98182|98308.1|98108.1|67
1656286680000|2022-06-26 23:38:00|98325.1|98125.1|98342|98142|98364.4|98164.4|98317.2|98117.2|63
1656286690000|2022-06-26 23:38:10|98341.7|98141.7|98297.5|98097.5|98341.7|98141.7|98293.2|98093.2|55
1656286700000|2022-06-26 23:38:20|98297.4|98097.4|98327.4|98127.4|98332.2|98132.2|98295.6|98095.6|57
1656286710000|2022-06-26 23:38:30|98323.9|98123.9|98329.5|98129.5|98342.6|98142.6|98289.6|98089.6|74
1656286720000|2022-06-26 23:38:40|98328|98128|98327.7|98127.7|98342.2|98142.2|98299|98099|75
1656286730000|2022-06-26 23:38:50|98330|98130|98327.5|98127.5|98338.1|98138.1|98314.3|98114.3|76
1656286740000|2022-06-26 23:39:00|98331.7|98131.7|98332.2|98132.2|98342.7|98142.7|98301.7|98101.7|77
1656286750000|2022-06-26 23:39:10|98345.3|98145.3|98342.1|98142.1|98361.4|98161.4|98335.6|98135.6|48
1656286760000|2022-06-26 23:39:20|98345.6|98145.6|98382|98182|98396.6|98196.6|98312|98112|57
1656286770000|2022-06-26 23:39:30|98368.5|98168.5|98347.7|98147.7|98414.9|98214.9|98311.8|98111.8|79
1656286780000|2022-06-26 23:39:40|98348.9|98148.9|98335.2|98135.2|98366.8|98166.8|98320.3|98120.3|66
1656286790000|2022-06-26 23:39:50|98340.8|98140.8|98368.3|98168.3|98368.3|98168.3|98321.1|98121.1|71
1656286800000|2022-06-26 23:40:00|98369.8|98169.8|98330.3|98130.3|98374.6|98174.6|98327.4|98127.4|69
1656286810000|2022-06-26 23:40:10|98332.5|98132.5|98327.4|98127.4|98368.8|98168.8|98312.9|98112.9|68
1656286820000|2022-06-26 23:40:20|98324.6|98124.6|98333.6|98133.6|98368.1|98168.1|98322.3|98122.3|69
1656286830000|2022-06-26 23:40:30|98331.1|98131.1|98324.8|98124.8|98393|98193|98304.7|98104.7|76
1656286840000|2022-06-26 23:40:40|98328.9|98128.9|98334.4|98134.4|98345.4|98145.4|98308.2|98108.2|79
1656286850000|2022-06-26 23:40:50|98331|98131|98329.1|98129.1|98354.5|98154.5|98312.8|98112.8|76
1656286860000|2022-06-26 23:41:00|98335.7|98135.7|98393.6|98193.6|98442.6|98242.6|98313.3|98113.3|71
1656286870000|2022-06-26 23:41:10|98491.9|98291.9|98426.2|98226.2|98491.9|98291.9|98362.8|98162.8|70
1656286880000|2022-06-26 23:41:20|98425.4|98225.4|98430.7|98230.7|98457.7|98257.7|98392.6|98192.6|71
1656286890000|2022-06-26 23:41:30|98438.1|98238.1|98469.8|98269.8|98492.3|98292.3|98406.3|98206.3|77
1656286900000|2022-06-26 23:41:40|98473.3|98273.3|98440.9|98240.9|98474.7|98274.7|98418.1|98218.1|75
1656286910000|2022-06-26 23:41:50|98445.4|98245.4|98459.5|98259.5|98470.1|98270.1|98431.6|98231.6|60
1656286920000|2022-06-26 23:42:00|98450.1|98250.1|98446.6|98246.6|98547.4|98347.4|98424.1|98224.1|79
1656286930000|2022-06-26 23:42:10|98428.8|98228.8|98465.3|98265.3|98487.1|98287.1|98418.7|98218.7|73
1656286940000|2022-06-26 23:42:20|98479.7|98279.7|98413.7|98213.7|98487.1|98287.1|98408.1|98208.1|79
1656286950000|2022-06-26 23:42:30|98436.8|98236.8|98368.8|98168.8|98471.5|98271.5|98355.9|98155.9|80
1656286960000|2022-06-26 23:42:40|98378.5|98178.5|98394.6|98194.6|98462.8|98262.8|98378.5|98178.5|76
1656286970000|2022-06-26 23:42:50|98381.4|98181.4|98425.2|98225.2|98454|98254|98367.4|98167.4|78
1656286980000|2022-06-26 23:43:00|98429.6|98229.6|98435.6|98235.6|98480.2|98280.2|98419.4|98219.4|78
1656286990000|2022-06-26 23:43:10|98436|98236|98419.8|98219.8|98483.8|98283.8|98398.8|98198.8|78
1656287000000|2022-06-26 23:43:20|98412.8|98212.8|98456|98256|98544.1|98344.1|98411.3|98211.3|79
1656287010000|2022-06-26 23:43:30|98463.9|98263.9|98449.1|98249.1|98478|98278|98433.3|98233.3|69
1656287020000|2022-06-26 23:43:40|98447.5|98247.5|98449.8|98249.8|98461.6|98261.6|98440.9|98240.9|75
1656287030000|2022-06-26 23:43:50|98452.6|98252.6|98457.2|98257.2|98458.8|98258.8|98447.6|98247.6|72
1656287040000|2022-06-26 23:44:00|98457.1|98257.1|98444.7|98244.7|98457.2|98257.2|98436.7|98236.7|62
1656287050000|2022-06-26 23:44:10|98443|98243|98447.6|98247.6|98458.5|98258.5|98438.9|98238.9|74
1656287060000|2022-06-26 23:44:20|98453.5|98253.5|98453.3|98253.3|98464.8|98264.8|98447.5|98247.5|71
1656287070000|2022-06-26 23:44:30|98453.9|98253.9|98458.7|98258.7|98467.7|98267.7|98448.9|98248.9|67
1656287080000|2022-06-26 23:44:40|98460.8|98260.8|98456.5|98256.5|98468.5|98268.5|98453.6|98253.6|66
1656287090000|2022-06-26 23:44:50|98456.3|98256.3|98437.7|98237.7|98459.6|98259.6|98434.1|98234.1|68
1656287100000|2022-06-26 23:45:00|98444.6|98244.6|98429.2|98229.2|98446.8|98246.8|98423.7|98223.7|74
1656287110000|2022-06-26 23:45:10|98429.3|98229.3|98444|98244|98454.2|98254.2|98427.4|98227.4|72
1656287120000|2022-06-26 23:45:20|98445.4|98245.4|98463.6|98263.6|98472.9|98272.9|98439.4|98239.4|73
1656287130000|2022-06-26 23:45:30|98465.7|98265.7|98467.4|98267.4|98472.2|98272.2|98460.4|98260.4|51
1656287140000|2022-06-26 23:45:40|98467.3|98267.3|98461.1|98261.1|98473.2|98273.2|98456.3|98256.3|62
1656287150000|2022-06-26 23:45:50|98450.8|98250.8|98461|98261|98472.1|98272.1|98448.1|98248.1|76
1656287160000|2022-06-26 23:46:00|98460.5|98260.5|98456.7|98256.7|98465.7|98265.7|98456.2|98256.2|72
1656287170000|2022-06-26 23:46:10|98455|98255|98464.4|98264.4|98464.9|98264.9|98453.1|98253.1|59
1656287180000|2022-06-26 23:46:20|98462.3|98262.3|98450.6|98250.6|98468|98268|98450.6|98250.6|71
1656287190000|2022-06-26 23:46:30|98452.1|98252.1|98457.2|98257.2|98460.4|98260.4|98444.8|98244.8|72
1656287200000|2022-06-26 23:46:40|98455.6|98255.6|98447.1|98247.1|98462|98262|98447.1|98247.1|64
1656287210000|2022-06-26 23:46:50|98447.5|98247.5|98462.2|98262.2|98490.3|98290.3|98446.7|98246.7|68
1656287220000|2022-06-26 23:47:00|98463.3|98263.3|98436.9|98237.9|98490.4|98290.4|98427.2|98234.5|58
1656287230000|2022-06-26 23:47:10|98435|98235|98435.9|98240.9|98441.4|98246|98419.7|98232.5|30
1656287240000|2022-06-26 23:47:20|98429.3|98247.3|98432.3|98232.3|98434.8|98249.1|98417.1|98232.1|19
1656287250000|2022-06-26 23:47:30|98426.6|98236.9|98435.3|98245|98445.1|98249.1|98418.6|98228.6|36
1656287260000|2022-06-26 23:47:40|98432|98249.7|98432.6|98235|98436.5|98249.7|98397.6|98229.4|33
1656287270000|2022-06-26 23:47:50|98434.6|98234.6|98434.8|98244.4|98434.8|98257.2|98419.3|98234.6|27
1656287280000|2022-06-26 23:48:00|98428.3|98251.2|98438.8|98240.4|98441.7|98251.2|98426.7|98240.2|30
1656287290000|2022-06-26 23:48:10|98436.5|98236.5|98436.2|98236.2|98445.2|98268.3|98415.8|98230.5|35
1656287300000|2022-06-26 23:48:20|98434.6|98234.6|98435.2|98235.2|98436.3|98243.7|98424.6|98233.4|23
1656287310000|2022-06-26 23:48:30|98437.8|98237.8|98436.3|98236.3|98447.4|98259.6|98416.2|98236.2|30
1656287320000|2022-06-26 23:48:40|98430.1|98238.2|98446|98246|98446|98258.1|98418.7|98235.1|31
1656287330000|2022-06-26 23:48:50|98439.7|98253|98441.5|98262.4|98447.8|98262.6|98430.9|98247.6|22
1656287340000|2022-06-26 23:49:00|98447.1|98255.8|98427.3|98262.2|98448.1|98262.2|98427.3|98242.3|21
1656287350000|2022-06-26 23:49:10|98432.4|98257.4|98429.1|98260.5|98434.2|98261.5|98427.3|98256.4|11
1656287360000|2022-06-26 23:49:20|98430.3|98260.2|98432.7|98267.8|98456.3|98269.7|98426.8|98244.7|25
1656287370000|2022-06-26 23:49:30|98451.3|98251.3|98443.6|98257.7|98462|98276.4|98439.1|98250.9|29
1656287380000|2022-06-26 23:49:40|98442.8|98258.8|98444.9|98252|98446.8|98274|98436.1|98251.8|16
1656287390000|2022-06-26 23:49:50|98442.6|98252.7|98435.6|98273.1|98455.7|98277.9|98417.8|98249.6|44
1656287400000|2022-06-26 23:50:00|98449|98259.8|98444.6|98268.5|98456.7|98272.9|98432|98251.7|31
1656287410000|2022-06-26 23:50:10|98445.8|98266.5|98436.5|98281.9|98455.1|98291.9|98424.1|98254.2|30
1656287420000|2022-06-26 23:50:20|98444.1|98287.8|98475.9|98275.9|98503.4|98303.4|98432.1|98254.5|76
1656287430000|2022-06-26 23:50:30|98480.7|98280.7|98454.9|98273.5|98480.7|98290.3|98422.7|98259.8|39
1656287440000|2022-06-26 23:50:40|98460.7|98269.9|98460.4|98278.2|98467.6|98282.6|98452.4|98267.6|41
1656287450000|2022-06-26 23:50:50|98462.1|98275.1|98448.5|98279.1|98464.9|98284.7|98446.3|98268.7|31
1656287460000|2022-06-26 23:51:00|98451.3|98275.3|98453.5|98279|98477.9|98295.4|98436.1|98262.6|41
1656287470000|2022-06-26 23:51:10|98461.2|98270.6|98458.9|98274.2|98466.6|98308.2|98448.4|98266.2|21
1656287480000|2022-06-26 23:51:20|98454.5|98279|98463.9|98263.9|98467.1|98282.8|98449.1|98262.6|30
1656287490000|2022-06-26 23:51:30|98459.5|98268.2|98469|98273.3|98476.4|98293.6|98456.4|98263.7|26
1656287500000|2022-06-26 23:51:40|98462.6|98281|98459.2|98285.8|98471.2|98285.8|98459.2|98273.1|12
1656287510000|2022-06-26 23:51:50|98460.5|98285.6|98458.4|98277.1|98470.7|98310.5|98448.8|98266|27
1656287520000|2022-06-26 23:52:00|98452.9|98279.7|98451.6|98284.1|98475.8|98305.8|98447.8|98268.2|34
1656287530000|2022-06-26 23:52:10|98454.8|98279.9|98446.8|98297|98471.4|98302.1|98432.8|98263.8|30
1656287540000|2022-06-26 23:52:20|98450|98296.5|98460.1|98280.6|98470.8|98296.5|98450|98265.2|13
1656287550000|2022-06-26 23:52:30|98452.8|98282.5|98459.2|98278.6|98467.7|98286.1|98450.9|98270|20
1656287560000|2022-06-26 23:52:40|98454.9|98284.4|98447.4|98256.1|98460.9|98296.5|98432.7|98256.1|25
1656287570000|2022-06-26 23:52:50|98442.6|98263.6|98472.3|98279.6|98475.7|98305.4|98435.4|98263.6|46
1656287580000|2022-06-26 23:53:00|98467.1|98285.2|98467.8|98286.7|98477.4|98294.1|98455.1|98276.1|36
1656287590000|2022-06-26 23:53:10|98471.5|98282.5|98471|98287.8|98478.5|98290.5|98461.9|98277.1|25
1656287600000|2022-06-26 23:53:20|98473.9|98283.8|98468|98287.7|98481.5|98288.4|98468|98278.8|30
1656287610000|2022-06-26 23:53:30|98454.2|98302.8|98474.9|98297.6|98485.6|98316|98453.2|98280.2|41
1656287620000|2022-06-26 23:53:40|98476.9|98296.6|98478.4|98297.6|98487|98311.9|98468.6|98285.3|30
1656287630000|2022-06-26 23:53:50|98474.5|98301.1|98470.3|98306.1|98484.9|98306.6|98469.2|98296.3|27
1656287640000|2022-06-26 23:54:00|98470.7|98302|98491.7|98300.6|98491.7|98306.9|98469.9|98284|29
1656287650000|2022-06-26 23:54:10|98490.5|98297.9|98488.3|98292.1|98490.9|98300.6|98481|98288.8|23
1656287660000|2022-06-26 23:54:20|98488.5|98292.8|98518.2|98332.6|98521.6|98332.8|98471.2|98292.8|44
1656287670000|2022-06-26 23:54:30|98520.2|98333.5|98531|98331|98531|98333.6|98508.4|98324.4|35
1656287680000|2022-06-26 23:54:40|98532.1|98332.1|98523.4|98323.4|98532.8|98336.4|98520.6|98320.6|41
1656287690000|2022-06-26 23:54:50|98523.2|98323.2|98508.6|98318.6|98526.2|98326.2|98486|98286|45
1656287700000|2022-06-26 23:55:00|98522.8|98322.8|98516.8|98316.8|98522.8|98322.8|98502.5|98302.5|44
1656287710000|2022-06-26 23:55:10|98512.2|98312.2|98511.3|98311.3|98522|98328|98505.3|98305.3|24
1656287720000|2022-06-26 23:55:20|98514.1|98314.1|98512.5|98313.6|98517.4|98317.4|98501.1|98305.8|30
1656287730000|2022-06-26 23:55:30|98511.3|98316.9|98507.7|98307.7|98516|98318.4|98506.8|98306.8|22
1656287740000|2022-06-26 23:55:40|98509.9|98309.9|98506.4|98306.4|98510.7|98310.7|98503.1|98303.6|29
1656287750000|2022-06-26 23:55:50|98509.7|98309.7|98500.1|98328.2|98510.4|98328.2|98500.1|98305.7|21
1656287760000|2022-06-26 23:56:00|98505.7|98305.7|98511.5|98311.5|98520.7|98320.7|98490.6|98290.6|43
1656287770000|2022-06-26 23:56:10|98511.3|98311.3|98514.9|98321.1|98518.2|98321.1|98475.9|98275.9|32
1656287780000|2022-06-26 23:56:20|98497.3|98297.3|98522.4|98322.4|98527.4|98332.2|98490.5|98290.5|43
1656287790000|2022-06-26 23:56:30|98519.9|98319.9|98520.3|98320.3|98524.1|98324.1|98492.6|98292.6|40
1656287800000|2022-06-26 23:56:40|98518.8|98318.8|98512.3|98312.3|98532.2|98336.7|98483.2|98283.2|46
1656287810000|2022-06-26 23:56:50|98509.9|98309.9|98527.8|98327.8|98530|98330|98504.5|98304.5|35
1656287820000|2022-06-26 23:57:00|98526.1|98326.1|98524.2|98324.2|98532|98332|98500.9|98300.9|47
1656287830000|2022-06-26 23:57:10|98520.4|98320.4|98521.9|98321.9|98529|98329|98500.5|98300.5|40
1656287840000|2022-06-26 23:57:20|98523.2|98323.2|98510.5|98310.5|98533.3|98333.3|98495.4|98295.4|34
1656287850000|2022-06-26 23:57:30|98495.7|98295.7|98519.4|98325.5|98530.5|98330.5|98485.1|98285.1|35
1656287860000|2022-06-26 23:57:40|98525.2|98325.2|98502.9|98302.9|98531.9|98337.7|98501.6|98301.6|50
1656287870000|2022-06-26 23:57:50|98503.6|98303.6|98522.8|98322.8|98543.6|98343.6|98502.8|98302.8|48
1656287880000|2022-06-26 23:58:00|98531.6|98331.6|98525.6|98330.4|98538.7|98344.3|98513.8|98319.7|46
1656287890000|2022-06-26 23:58:10|98528.8|98330.3|98469.2|98312.9|98542.5|98349.4|98466.1|98287|61
1656287900000|2022-06-26 23:58:20|98466.4|98297.3|98489.2|98289.2|98525.1|98325.1|98456.2|98262.3|75
1656287910000|2022-06-26 23:58:30|98488.9|98288.9|98509.1|98309.1|98520|98320|98461.3|98271.1|76
1656287920000|2022-06-26 23:58:40|98506.9|98306.9|98486.3|98286.3|98521.3|98321.3|98456.9|98256.9|76
1656287930000|2022-06-26 23:58:50|98481.1|98281.1|98503.4|98303.4|98526.6|98326.6|98464.5|98264.5|78
1656287940000|2022-06-26 23:59:00|98503.6|98303.6|98510.6|98310.6|98527.8|98327.8|98495.7|98295.7|77
1656287950000|2022-06-26 23:59:10|98501.4|98301.4|98504.7|98304.7|98518.5|98318.5|98494.8|98294.8|75
1656287960000|2022-06-26 23:59:20|98507.1|98307.1|98501|98301|98518.9|98318.9|98492.6|98292.6|71
1656287970000|2022-06-26 23:59:30|98501.9|98301.9|98507.7|98307.7|98511.2|98311.2|98487.3|98287.3|73
1656287980000|2022-06-26 23:59:40|98499.5|98299.5|98502.4|98302.4|98510.3|98310.3|98486.9|98286.9|73
1656287990000|2022-06-26 23:59:50|98503.7|98303.7|98490.6|98290.6|98518.8|98319.4|98481.9|98281.9|75
1656288000000|2022-06-27 00:00:00|98490.3|98290.3|98474.8|98274.8|98507.3|98317.9|98461.2|98261.2|77
1656288010000|2022-06-27 00:00:10|98479.9|98279.9|98470.5|98270.5|98504.6|98313.9|98453.1|98253.1|75
1656288020000|2022-06-27 00:00:20|98456|98262.7|98439.1|98248.4|98473.8|98280.8|98422.4|98222.4|75
1656288030000|2022-06-27 00:00:30|98442.5|98242.5|98437.3|98237.3|98452.6|98258.1|98423.4|98229.9|56
1656288040000|2022-06-27 00:00:40|98436.4|98236.4|98440.8|98259.2|98455.4|98267.3|98431.4|98234|51
1656288050000|2022-06-27 00:00:50|98438.6|98260.1|98438.3|98238.3|98472.7|98285.7|98426.1|98233.3|55
1656288060000|2022-06-27 00:01:00|98436.8|98240.2|98441.8|98241.8|98442.7|98251.2|98432.1|98236.2|35
1656288070000|2022-06-27 00:01:10|98460.5|98264.6|98453.8|98268.7|98460.5|98289.9|98433.5|98254.1|53
1656288080000|2022-06-27 00:01:20|98453.5|98273|98482.1|98282.1|98495.3|98308|98431.6|98260.9|69
1656288090000|2022-06-27 00:01:30|98480.3|98280.3|98473.4|98273.4|98484.7|98284.7|98467|98267|72
1656288100000|2022-06-27 00:01:40|98472|98272|98466|98266|98481.4|98281.4|98465.5|98265.5|66
1656288110000|2022-06-27 00:01:50|98466.1|98266.1|98471.9|98271.9|98488|98288|98465|98265|67
1656288120000|2022-06-27 00:02:00|98470.7|98270.7|98471.4|98271.4|98515.9|98315.9|98464.6|98266.3|66
1656288130000|2022-06-27 00:02:10|98468.7|98268.7|98496.2|98307.3|98501.9|98314.3|98450.7|98262.7|57
1656288140000|2022-06-27 00:02:20|98495.9|98298.9|98468.2|98268.2|98497.9|98302.5|98445.1|98257.6|62
1656288150000|2022-06-27 00:02:30|98463.9|98263.9|98464.8|98264.8|98499.5|98299.5|98440.9|98259.8|61
1656288160000|2022-06-27 00:02:40|98463.8|98263.8|98474.1|98297.7|98498.5|98299.1|98458.7|98258.7|44
1656288170000|2022-06-27 00:02:50|98471.1|98286.9|98461.1|98261.1|98480.1|98301.4|98435.9|98251.9|70
1656288180000|2022-06-27 00:03:00|98461.2|98261.2|98477.9|98277.9|98483.7|98302.8|98445.2|98252.7|69
1656288190000|2022-06-27 00:03:10|98473.7|98273.7|98486.8|98286.8|98511.3|98311.3|98439.1|98265.5|73
1656288200000|2022-06-27 00:03:20|98486.9|98286.9|98506.1|98306.1|98539.4|98359.2|98472.4|98286.9|78
1656288210000|2022-06-27 00:03:30|98532.6|98343.3|98498.4|98298.4|98532.6|98343.3|98488.2|98288.2|75
1656288220000|2022-06-27 00:03:40|98497.1|98297.1|98523.6|98323.6|98540.4|98340.4|98485|98285|77
1656288230000|2022-06-27 00:03:50|98524.4|98324.4|98507.9|98307.9|98543.6|98343.6|98488.5|98288.5|77
1656288240000|2022-06-27 00:04:00|98507.7|98307.7|98477.6|98277.6|98539.7|98347.6|98470.1|98270.1|78
1656288250000|2022-06-27 00:04:10|98472.1|98272.1|98491|98291|98525.9|98325.9|98471.1|98272.1|76
1656288260000|2022-06-27 00:04:20|98496.8|98296.8|98498.1|98298.1|98528.9|98336.3|98492.6|98292.6|76
1656288270000|2022-06-27 00:04:30|98500.8|98300.8|98460.5|98260.5|98521.7|98326|98455.2|98255.2|77
1656288280000|2022-06-27 00:04:40|98469.6|98269.6|98496.5|98296.5|98520.5|98320.5|98463.9|98263.9|78
1656288290000|2022-06-27 00:04:50|98496.2|98296.2|98618|98418|98628.9|98439.5|98486.4|98286.4|75
1656288300000|2022-06-27 00:05:00|98618.3|98418.3|98664.9|98464.9|98726.5|98526.5|98607.3|98407.3|69
1656288310000|2022-06-27 00:05:10|98673.2|98474.1|98671.1|98483.2|98673.8|98489.9|98656|98456|68
1656288320000|2022-06-27 00:05:20|98673.8|98473.8|98755|98555|98762.5|98562.5|98639.2|98439.2|74
1656288330000|2022-06-27 00:05:30|98724.8|98524.8|98782.3|98582.3|98813.6|98613.6|98691.4|98491.4|79
1656288340000|2022-06-27 00:05:40|98788.7|98588.7|98790.3|98590.3|98816|98616|98737.9|98537.9|72
1656288350000|2022-06-27 00:05:50|98790.1|98590.1|98761.6|98561.6|98831.4|98631.4|98760.7|98560.7|72
1656288360000|2022-06-27 00:06:00|98772.4|98572.4|98942.9|98742.9|98989.2|98789.2|98758.9|98558.9|64
1656288370000|2022-06-27 00:06:10|98943.8|98743.8|98938|98738|99021.6|98821.6|98910.9|98710.9|33
1656288380000|2022-06-27 00:06:20|98977.8|98777.8|98979.3|98779.3|98979.3|98779.3|98977.8|98777.8|2
1656288390000|2022-06-27 00:06:30|98904.5|98704.5|98974.9|98774.9|98978.1|98778.1|98873.2|98673.2|12
1656288400000|2022-06-27 00:06:40|98905.9|98705.9|98928.4|98728.4|98992.9|98792.9|98891.4|98691.4|35
1656288410000|2022-06-27 00:06:50|98910.6|98710.6|98953.9|98753.9|99019.3|98819.3|98891.4|98691.4|58
1656288420000|2022-06-27 00:07:00|98953.6|98753.6|98988.9|98788.9|99091.1|98891.1|98937.1|98737.1|75
1656288430000|2022-06-27 00:07:10|98958.5|98758.5|99016.4|98816.4|99071.1|98871.1|98912.5|98712.5|70
1656288440000|2022-06-27 00:07:20|99011|98811|98951.8|98751.8|99052.8|98852.8|98882.3|98682.3|73
1656288450000|2022-06-27 00:07:30|98935.5|98735.5|99004.9|98804.9|99019.9|98819.9|98915.6|98715.6|31
1656288460000|2022-06-27 00:07:40|99005.9|98805.9|98977.7|98777.7|99020.7|98820.7|98949.6|98749.6|26
1656288470000|2022-06-27 00:07:50|99004.1|98804.1|98982.9|98782.9|99004.1|98804.1|98940.7|98740.7|38
1656288480000|2022-06-27 00:08:00|98968.9|98768.9|98923.5|98723.5|98976.1|98776.1|98910.5|98710.5|64
1656288490000|2022-06-27 00:08:10|98932|98732|98847.5|98647.5|98982.6|98782.6|98785.1|98585.1|75
1656288500000|2022-06-27 00:08:20|98868.3|98668.3|98814|98614|98868.3|98668.3|98782.9|98582.9|74
1656288510000|2022-06-27 00:08:30|98816.4|98616.4|98752.5|98552.5|98816.4|98616.4|98747|98547|79
1656288520000|2022-06-27 00:08:40|98752.8|98552.8|98748.7|98548.7|98756.9|98556.9|98742.8|98542.8|66
1656288530000|2022-06-27 00:08:50|98747.2|98547.2|98724.5|98524.5|98767.2|98567.2|98722.6|98522.6|70
1656288540000|2022-06-27 00:09:00|98725.1|98525.1|98715.3|98515.3|98725.1|98525.1|98709.2|98509.2|52
1656288550000|2022-06-27 00:09:10|98717.7|98517.7|98731.8|98531.8|98734.7|98534.7|98714.1|98514.1|66
1656288560000|2022-06-27 00:09:20|98728.3|98528.3|98720.9|98520.9|98731.1|98531.1|98712.8|98512.8|60
1656288570000|2022-06-27 00:09:30|98715|98515|98664.7|98464.7|98721.2|98521.2|98654.7|98454.7|66
1656288580000|2022-06-27 00:09:40|98662.8|98462.8|98673.2|98473.2|98674.3|98474.3|98662.2|98462.2|53
1656288590000|2022-06-27 00:09:50|98673.1|98473.1|98668.4|98468.4|98677.5|98477.5|98667.9|98467.9|52
1656288600000|2022-06-27 00:10:00|98668.6|98468.6|98667|98467|98670.7|98470.7|98664.2|98464.2|51
1656288610000|2022-06-27 00:10:10|98663.8|98463.8|98675|98475|98684.2|98484.2|98662.8|98462.8|55
1656288620000|2022-06-27 00:10:20|98672.5|98472.5|98684.6|98484.6|98687.5|98487.5|98667.1|98467.1|66
1656288630000|2022-06-27 00:10:30|98682.1|98482.1|98675.3|98475.3|98682.9|98482.9|98670.7|98470.7|60
1656288640000|2022-06-27 00:10:40|98674.6|98474.6|98678.6|98478.6|98687.2|98487.2|98667.7|98467.7|66
1656288650000|2022-06-27 00:10:50|98674.3|98474.3|98676.8|98476.8|98685.6|98485.6|98672|98472|74
1656288660000|2022-06-27 00:11:00|98677.4|98477.4|98686.8|98486.8|98689.2|98489.2|98672.3|98472.3|60
1656288670000|2022-06-27 00:11:10|98686.6|98486.6|98689.3|98489.3|98694.3|98494.3|98680.1|98480.1|56
1656288680000|2022-06-27 00:11:20|98689.1|98489.1|98700.7|98500.7|98700.7|98500.7|98685.8|98485.8|52
1656288690000|2022-06-27 00:11:30|98702.2|98502.2|98693|98493|98706.9|98506.9|98692|98492|55
1656288700000|2022-06-27 00:11:40|98694.7|98494.7|98692.1|98492.1|98699.1|98499.1|98685.8|98485.8|53
1656288710000|2022-06-27 00:11:50|98692.3|98492.3|98686.9|98486.9|98692.9|98492.9|98683|98483|60
1656288720000|2022-06-27 00:12:00|98687.1|98487.1|98681.8|98481.8|98688.4|98488.4|98679.3|98479.3|58
1656288730000|2022-06-27 00:12:10|98681.7|98481.7|98687.5|98487.5|98701.4|98501.4|98675.7|98475.7|57
1656288740000|2022-06-27 00:12:20|98687.8|98487.8|98691.7|98491.7|98695.1|98495.1|98686.5|98486.5|41
1656288750000|2022-06-27 00:12:30|98690.6|98490.6|98699.1|98499.1|98699.1|98499.1|98688.5|98488.5|47
1656288760000|2022-06-27 00:12:40|98704.3|98504.3|98702.9|98502.9|98706.4|98506.4|98697.4|98497.4|48
1656288770000|2022-06-27 00:12:50|98702.6|98502.6|98703.1|98503.1|98706|98506|98698.5|98498.5|40
1656288780000|2022-06-27 00:13:00|98709.4|98509.4|98702.5|98502.5|98709.4|98509.4|98693.5|98493.5|55
1656288790000|2022-06-27 00:13:10|98701.9|98501.9|98706.1|98506.1|98706.1|98506.1|98696.7|98496.7|46
1656288800000|2022-06-27 00:13:20|98705.2|98505.2|98659.6|98504.1|98708.1|98508.1|98654.5|98469.5|49
1656288810000|2022-06-27 00:13:30|98658.2|98502|98658.5|98470.8|98664.8|98502|98653.3|98470.2|33
1656288820000|2022-06-27 00:13:40|98658.8|98474|98651.5|98470.8|98661.6|98476.7|98650.4|98468.3|34
1656288830000|2022-06-27 00:13:50|98651.2|98470.5|98646.3|98465.9|98662|98476.2|98646.3|98457.5|51
1656288840000|2022-06-27 00:14:00|98650.6|98461.9|98666.5|98466.5|98666.5|98492|98646.2|98453.8|57
1656288850000|2022-06-27 00:14:10|98665.2|98468.7|98655.6|98466.6|98666.8|98481.2|98652.2|98462.6|33
1656288860000|2022-06-27 00:14:20|98652.4|98468.6|98656.1|98456.1|98660.2|98487.7|98639.6|98455.3|43
1656288870000|2022-06-27 00:14:30|98659|98459|98651.8|98475|98659|98475.8|98647|98459|23
1656288880000|2022-06-27 00:14:40|98652.1|98482.1|98652.4|98470.8|98659.7|98482.2|98643.8|98458.5|39
1656288890000|2022-06-27 00:14:50|98654.5|98468.1|98645.8|98470.8|98655.7|98479.3|98637.5|98453.6|39
1656288900000|2022-06-27 00:15:00|98649.3|98465|98638.3|98449.7|98649.3|98483|98629.7|98446.7|71
1656288910000|2022-06-27 00:15:10|98632|98454.4|98640.6|98467.9|98651.4|98473.1|98631.2|98446.6|54
1656288920000|2022-06-27 00:15:20|98639.2|98462.9|98640.1|98449.3|98644.6|98462.9|98633.5|98449.3|44
1656288930000|2022-06-27 00:15:30|98638.7|98454.7|98633.9|98462.8|98638.7|98462.8|98628.9|98442.3|50
1656288940000|2022-06-27 00:15:40|98634.2|98461.7|98634.5|98455.9|98638.5|98462.6|98629.9|98446.6|37
1656288950000|2022-06-27 00:15:50|98633.5|98452.7|98639.3|98455.7|98640|98463.6|98632.7|98446.4|27
1656288960000|2022-06-27 00:16:00|98637.5|98457.7|98649.3|98466.4|98658.7|98477.9|98628.8|98444.7|76
1656288970000|2022-06-27 00:16:10|98651.9|98462.8|98649.3|98461.5|98657.4|98469.4|98645.5|98445.5|59
1656288980000|2022-06-27 00:16:20|98649.7|98461.2|98649.7|98471.3|98657.9|98474.3|98642.5|98454.6|67
1656288990000|2022-06-27 00:16:30|98646.7|98471.4|98649.4|98462.3|98655.9|98474.2|98645|98453.5|57
1656289000000|2022-06-27 00:16:40|98650.5|98460.9|98649.6|98464|98655.2|98470.5|98644|98455.2|59
1656289010000|2022-06-27 00:16:50|98653.7|98460.9|98644.8|98465|98656.2|98477.8|98639.6|98451.2|67
1656289020000|2022-06-27 00:17:00|98642.4|98460|98654.2|98485.4|98660.1|98493.4|98642.4|98460|67
1656289030000|2022-06-27 00:17:10|98653.7|98484.7|98657.4|98481.7|98663|98489.1|98650.5|98481.7|26
1656289040000|2022-06-27 00:17:20|98655.6|98481.4|98642.4|98465|98655.6|98482.7|98634.6|98455.9|41
1656289050000|2022-06-27 00:17:30|98642.9|98465.5|98634.2|98477.6|98643.5|98479.9|98634.2|98461.8|42
1656289060000|2022-06-27 00:17:40|98635.1|98474.7|98641.5|98470.8|98646.8|98486|98634.1|98466.1|46
1656289070000|2022-06-27 00:17:50|98638.1|98473|98658.1|98487.9|98675|98507.5|98637.9|98465.6|43
1656289080000|2022-06-27 00:18:00|98659.6|98482.8|98659.9|98491.5|98664.2|98498|98646.9|98479.5|61
1656289090000|2022-06-27 00:18:10|98662.9|98488|98659.7|98495.7|98666.7|98498.1|98659.1|98484.5|38
1656289100000|2022-06-27 00:18:20|98662.7|98498.2|98664.9|98497.6|98667|98499.7|98661.3|98488.5|42
1656289110000|2022-06-27 00:18:30|98664.1|98496.3|98656.6|98498.5|98664.8|98498.5|98656.6|98486.2|25
1656289120000|2022-06-27 00:18:40|98654.3|98499.1|98660.8|98498.3|98661.2|98501.1|98654.3|98494.5|36
1656289130000|2022-06-27 00:18:50|98663.1|98498.2|98655.5|98502.1|98664.8|98502.1|98647.8|98476.4|47
1656289140000|2022-06-27 00:19:00|98663.2|98492|98668.7|98490.4|98668.7|98503.7|98656.2|98484.8|41
1656289150000|2022-06-27 00:19:10|98662|98493.5|98653|98479.2|98669.9|98495.1|98647.7|98479.2|36
1656289160000|2022-06-27 00:19:20|98652.7|98481.7|98658|98484.5|98668.7|98504.8|98646.5|98478.9|51
1656289170000|2022-06-27 00:19:30|98660.8|98482.4|98656.3|98484.6|98660.8|98493.8|98645.8|98479.3|38
1656289180000|2022-06-27 00:19:40|98658.6|98483.1|98655.2|98491.6|98659.6|98492.2|98651.6|98480.9|31
1656289190000|2022-06-27 00:19:50|98655.6|98492|98660.7|98482.2|98661.7|98492|98653.9|98482.2|24
1656289200000|2022-06-27 00:20:00|98656.6|98484.4|98659.1|98496|98664.8|98496.9|98653.1|98483.6|35
1656289210000|2022-06-27 00:20:10|98659.7|98492.8|98660.6|98482.6|98666.8|98494.5|98655.6|98482.6|33
1656289220000|2022-06-27 00:20:20|98662.3|98483.2|98657.3|98491.4|98664.8|98495.5|98653.8|98483.2|29
1656289230000|2022-06-27 00:20:30|98658|98489.2|98658.9|98488.3|98658.9|98491.7|98652.5|98481.6|34
1656289240000|2022-06-27 00:20:40|98656.7|98491.7|98638.4|98473|98662.2|98491.7|98638.4|98470.8|44
1656289250000|2022-06-27 00:20:50|98641.4|98474.7|98642.6|98464.3|98647.1|98478.2|98631.7|98462.6|54
1656289260000|2022-06-27 00:21:00|98639.3|98467.4|98643.9|98469.4|98646.3|98472.9|98634.8|98461.9|33
1656289270000|2022-06-27 00:21:10|98642.6|98467.4|98656.3|98476.7|98656.3|98490.1|98639.8|98463.2|41
1656289280000|2022-06-27 00:21:20|98649.3|98481.8|98658|98495.3|98664.8|98506.1|98644.6|98471.4|58
1656289290000|2022-06-27 00:21:30|98663|98489.6|98656.2|98482.9|98666.1|98496|98653.1|98479.4|39
1656289300000|2022-06-27 00:21:40|98654.8|98481.2|98657.3|98485.6|98662.1|98491.1|98649.8|98480.5|44
1656289310000|2022-06-27 00:21:50|98657.7|98486|98652.3|98476.8|98661|98491.6|98652.3|98476.8|26
1656289320000|2022-06-27 00:22:00|98650.6|98475.4|98648.6|98482.1|98658.6|98492.3|98643.6|98470.2|42
1656289330000|2022-06-27 00:22:10|98647.8|98481.2|98655.1|98470.9|98655.1|98485.6|98642.9|98470.9|24
1656289340000|2022-06-27 00:22:20|98654.5|98469.3|98643.2|98474.2|98656.1|98482.5|98639.6|98469.3|37
1656289350000|2022-06-27 00:22:30|98643.3|98472.8|98640.5|98465.5|98645.2|98473.7|98637.7|98464.8|37
1656289360000|2022-06-27 00:22:40|98643.3|98462.1|98636.4|98463.8|98644.9|98480|98628.2|98449.3|46
1656289370000|2022-06-27 00:22:50|98635.7|98461.2|98629.9|98458.1|98637.9|98472.5|98628.1|98454.8|46
1656289380000|2022-06-27 00:23:00|98623.2|98468.4|98625.8|98455.1|98631.2|98471.6|98623|98453.6|48
1656289390000|2022-06-27 00:23:10|98626.2|98458.8|98621.9|98459.1|98629.2|98461.2|98619.9|98450.9|50
1656289400000|2022-06-27 00:23:20|98621.4|98457.1|98582.2|98382.2|98640.7|98457.1|98581.1|98381.1|56
1656289410000|2022-06-27 00:23:30|98572.8|98372.8|98568.4|98368.4|98624.4|98427.2|98555.1|98355.1|80
1656289420000|2022-06-27 00:23:40|98564.5|98364.5|98608.1|98408.1|98615.3|98415.3|98544.8|98344.8|74
1656289430000|2022-06-27 00:23:50|98607.4|98407.4|98602.5|98402.5|98611.1|98411.1|98602.1|98402.1|57
1656289440000|2022-06-27 00:24:00|98602.7|98402.7|98623.6|98423.6|98627.2|98427.6|98602.7|98402.7|66
1656289450000|2022-06-27 00:24:10|98619.9|98419.9|98616.9|98416.9|98622.6|98422.6|98616.9|98416.9|54
1656289460000|2022-06-27 00:24:20|98616.7|98416.7|98612.9|98412.9|98617.8|98417.8|98609.4|98409.4|42
1656289470000|2022-06-27 00:24:30|98612.6|98412.6|98613.6|98413.6|98616.1|98416.1|98610.6|98410.6|49
1656289480000|2022-06-27 00:24:40|98616.2|98416.2|98618|98430|98625.1|98430|98609.7|98409.7|55
1656289490000|2022-06-27 00:24:50|98616.1|98416.1|98605|98405|98622.5|98422.5|98605|98405|66
1656289500000|2022-06-27 00:25:00|98605.6|98405.6|98603.3|98403.3|98611|98411|98598.2|98398.2|69
1656289510000|2022-06-27 00:25:10|98605.6|98405.6|98603.9|98403.9|98614|98414|98603.5|98403.5|66
1656289520000|2022-06-27 00:25:20|98605.3|98405.3|98612.6|98412.6|98617.8|98417.8|98605.3|98405.3|53
1656289530000|2022-06-27 00:25:30|98615|98415|98615.2|98415.2|98620.1|98425.7|98608.7|98410|67
1656289540000|2022-06-27 00:25:40|98613.1|98413.1|98614.4|98414.4|98619.5|98419.5|98609.8|98409.8|61
1656289550000|2022-06-27 00:25:50|98614.2|98414.2|98618.8|98418.8|98624.3|98424.3|98612.4|98412.4|37
1656289560000|2022-06-27 00:26:00|98618.5|98418.5|98622.1|98422.1|98625.7|98425.7|98614.2|98414.2|62
1656289570000|2022-06-27 00:26:10|98622.4|98422.4|98621.4|98421.4|98625.2|98425.2|98616.3|98416.3|56
1656289580000|2022-06-27 00:26:20|98620.2|98420.2|98629.1|98429.1|98632.3|98432.3|98619.6|98419.6|53
1656289590000|2022-06-27 00:26:30|98629.9|98429.9|98627.5|98427.5|98630.3|98430.3|98621.8|98421.8|43
1656289600000|2022-06-27 00:26:40|98627.7|98427.7|98626.9|98426.9|98630.1|98430.1|98625.1|98425.1|41
1656289610000|2022-06-27 00:26:50|98626.5|98426.5|98625.2|98425.2|98627.8|98427.8|98620.9|98420.9|45
1656289620000|2022-06-27 00:27:00|98625|98425|98618.5|98418.5|98627.9|98427.9|98617.6|98417.6|34
1656289630000|2022-06-27 00:27:10|98614.5|98429.9|98625.8|98425.8|98625.9|98429.9|98614|98416|29
1656289640000|2022-06-27 00:27:20|98624.8|98424.8|98623.3|98423.3|98628.7|98428.7|98618.3|98418.3|47
1656289650000|2022-06-27 00:27:30|98625.5|98425.5|98630.8|98430.8|98633.8|98433.8|98625.4|98425.4|42
1656289660000|2022-06-27 00:27:40|98630.6|98430.6|98633.1|98433.1|98635.3|98435.7|98616.9|98422.7|46
1656289670000|2022-06-27 00:27:50|98633.5|98433.5|98630.9|98435.4|98633.5|98435.4|98626.9|98427.4|54
1656289680000|2022-06-27 00:28:00|98634|98436.7|98630.4|98435.3|98636.3|98442.4|98624.9|98432.7|68
1656289690000|2022-06-27 00:28:10|98626|98438.3|98627.7|98436.7|98638.6|98441.5|98621.5|98430.2|57
1656289700000|2022-06-27 00:28:20|98633|98433|98631.9|98434.6|98637.9|98437.9|98626.9|98432.4|31
1656289710000|2022-06-27 00:28:30|98632.2|98434.9|98633.5|98433.5|98634|98436.3|98629.6|98430.2|26
1656289720000|2022-06-27 00:28:40|98631.9|98431.9|98631.6|98431.6|98634.8|98449.1|98617|98430.6|33
1656289730000|2022-06-27 00:28:50|98633.7|98433.7|98639|98439|98639|98452.6|98621.5|98431.3|33
1656289740000|2022-06-27 00:29:00|98638|98438|98627.8|98439.2|98638.9|98449.8|98614.6|98420.9|63
1656289750000|2022-06-27 00:29:10|98625.8|98438.9|98623.6|98436.3|98633.2|98441.4|98623.6|98429.5|61
1656289760000|2022-06-27 00:29:20|98623.4|98435.2|98619.9|98429.6|98632.5|98443.6|98610.9|98423.5|51
1656289770000|2022-06-27 00:29:30|98619.5|98434.3|98623.5|98423.5|98630.8|98434.3|98615|98415|35
1656289780000|2022-06-27 00:29:40|98628.7|98428.7|98636.1|98436.1|98638.6|98441.4|98614.8|98428.1|58
1656289790000|2022-06-27 00:29:50|98637.2|98437.2|98638.8|98438.8|98640|98440|98632.9|98434.4|43
1656289800000|2022-06-27 00:30:00|98639.3|98439.3|98639.5|98439.5|98642.7|98442.7|98630.8|98430.8|56
1656289810000|2022-06-27 00:30:10|98638.2|98438.2|98642|98442|98645.6|98445.6|98636.9|98436.9|49
1656289820000|2022-06-27 00:30:20|98642.1|98442.1|98637|98437|98643.9|98451.8|98635.5|98436.4|64
1656289830000|2022-06-27 00:30:30|98636.6|98436.6|98638.8|98438.8|98639.9|98439.9|98633.2|98433.2|38
1656289840000|2022-06-27 00:30:40|98637.7|98437.7|98645.2|98445.2|98646.1|98446.1|98637.7|98437.7|36
1656289850000|2022-06-27 00:30:50|98645.1|98445.1|98648.8|98448.8|98652.7|98467.6|98629.5|98439.9|53
1656289860000|2022-06-27 00:31:00|98648.6|98448.6|98643.6|98452.1|98653.4|98460.8|98642|98443.9|43
1656289870000|2022-06-27 00:31:10|98641.7|98454.8|98649.4|98449.4|98650.5|98456.7|98638.3|98445.6|32
1656289880000|2022-06-27 00:31:20|98648.3|98448.3|98645|98472.5|98654.9|98482.2|98638.8|98447.3|49
1656289890000|2022-06-27 00:31:30|98652.3|98463.7|98650.7|98478.2|98657|98485|98640|98460.9|75
1656289900000|2022-06-27 00:31:40|98653.8|98471.2|98647.6|98481.7|98653.8|98483.3|98639.1|98463.1|58
1656289910000|2022-06-27 00:31:50|98655.7|98479|98642.2|98476.5|98663.4|98491.6|98642.2|98470.8|56
1656289920000|2022-06-27 00:32:00|98642.6|98478.4|98639.2|98472.8|98649.9|98482.1|98628.9|98460.5|55
1656289930000|2022-06-27 00:32:10|98635.7|98473.3|98648|98466.6|98651.5|98479.1|98635.2|98459.3|54
1656289940000|2022-06-27 00:32:20|98643.4|98467.8|98644.8|98455.4|98650.2|98483|98629.2|98451.7|49
1656289950000|2022-06-27 00:32:30|98647.9|98452.5|98633.7|98460.6|98647.9|98475.9|98631.9|98452.5|46
1656289960000|2022-06-27 00:32:40|98633.3|98466.2|98631.5|98454.6|98636.9|98469.4|98620.6|98450.8|41
1656289970000|2022-06-27 00:32:50|98634.5|98452|98629.3|98462.9|98636.5|98465.1|98616.6|98452|45
1656289980000|2022-06-27 00:33:00|98629|98461.8|98631.1|98461.9|98633.2|98466.8|98626.3|98458.7|36
1656289990000|2022-06-27 00:33:10|98631.4|98462.1|98630.6|98455.5|98631.4|98462.4|98625.5|98451|34
1656290000000|2022-06-27 00:33:20|98633|98454.7|98635.5|98464|98643.2|98483.1|98614.5|98448.2|38
1656290010000|2022-06-27 00:33:30|98645.8|98453.2|98632.1|98460.7|98645.8|98471.1|98623.6|98453.2|32
1656290020000|2022-06-27 00:33:40|98631.7|98460.1|98627.5|98452.8|98632.7|98463.7|98616|98451.9|43
1656290030000|2022-06-27 00:33:50|98627.8|98453|98633|98456.6|98639.1|98460.7|98623.8|98450|39
1656290040000|2022-06-27 00:34:00|98628.8|98452.5|98621.8|98462.6|98633.1|98462.6|98619.3|98449.5|43
1656290050000|2022-06-27 00:34:10|98623.5|98461.9|98621.7|98446.6|98632.4|98461.9|98621.6|98446.6|41
1656290060000|2022-06-27 00:34:20|98626.6|98443.9|98613.8|98446.4|98626.6|98455.5|98607|98440.7|36
1656290070000|2022-06-27 00:34:30|98618.1|98443.4|98613.3|98445.2|98618.1|98455.8|98604.2|98442.3|35
1656290080000|2022-06-27 00:34:40|98611.9|98449.8|98622.4|98433.9|98625.8|98451.4|98610|98417|44
1656290090000|2022-06-27 00:34:50|98612.9|98445.7|98627.6|98429.3|98628.3|98450.2|98611|98426.1|58
1656290100000|2022-06-27 00:35:00|98626.3|98426.3|98623.2|98430|98629|98437.5|98617|98426.3|44
1656290110000|2022-06-27 00:35:10|98623.8|98428.2|98619.9|98428.2|98627.3|98433.1|98615.1|98416.3|36
1656290120000|2022-06-27 00:35:20|98620.2|98426.8|98638.4|98441.7|98640.1|98451|98613.7|98420.5|52
1656290130000|2022-06-27 00:35:30|98640.6|98440.6|98632.4|98441.3|98640.6|98449.8|98623.8|98428.1|43
1656290140000|2022-06-27 00:35:40|98632.8|98441.8|98634.6|98452.8|98636.1|98452.8|98629.3|98438.6|38
1656290150000|2022-06-27 00:35:50|98634.3|98450.9|98656.4|98456.4|98716.8|98519.9|98634.3|98447.8|43
1656290160000|2022-06-27 00:36:00|98661.8|98461.8|98715.3|98515.3|98718.2|98528.7|98652.8|98452.8|77
1656290170000|2022-06-27 00:36:10|98711.9|98511.9|98702.8|98517.8|98731.8|98539.5|98686.6|98508|80
1656290180000|2022-06-27 00:36:20|98702.5|98518.9|98701.1|98526|98732.8|98538.5|98692|98511.1|71
1656290190000|2022-06-27 00:36:30|98696.7|98527.8|98710|98510|98723.7|98527.8|98684.4|98501.3|80
1656290200000|2022-06-27 00:36:40|98709.3|98509.3|98710.4|98511.3|98719.3|98526.5|98685.1|98492.8|77
1656290210000|2022-06-27 00:36:50|98705.4|98527.2|98710.2|98510.2|98718.4|98528.1|98676.4|98499.9|74
1656290220000|2022-06-27 00:37:00|98700|98524.5|98707.1|98507.1|98720|98524.5|98680.8|98496|76
1656290230000|2022-06-27 00:37:10|98706.5|98506.5|98713.8|98513.8|98719.1|98519.1|98706.5|98506.5|45
1656290240000|2022-06-27 00:37:20|98712.9|98512.9|98713.1|98513.1|98716.9|98516.9|98709.3|98509.3|46
1656290250000|2022-06-27 00:37:30|98713|98513|98709.9|98509.9|98713.6|98513.6|98705.4|98505.4|38
1656290260000|2022-06-27 00:37:40|98709.3|98509.3|98697.1|98497.7|98717.9|98535.2|98658.6|98458.6|65
1656290270000|2022-06-27 00:37:50|98693.6|98493.6|98680.2|98480.2|98697.1|98502.4|98666.6|98466.8|71
1656290280000|2022-06-27 00:38:00|98687.5|98487.5|98687.5|98487.5|98691.6|98505.6|98668.1|98475.1|76
1656290290000|2022-06-27 00:38:10|98682.5|98482.5|98685|98485|98689.8|98498.8|98659.8|98471.8|73
1656290300000|2022-06-27 00:38:20|98684.6|98484.6|98689|98489|98691.6|98501.8|98670.3|98476|74
1656290310000|2022-06-27 00:38:30|98682.6|98482.6|98684|98484|98688.9|98499.8|98655.4|98475.9|68
1656290320000|2022-06-27 00:38:40|98683.7|98483.7|98692.4|98492.4|98698.7|98501.9|98666.6|98470.8|73
1656290330000|2022-06-27 00:38:50|98689.8|98489.8|98693.3|98493.3|98695.8|98512.2|98659.5|98477.3|75
1656290340000|2022-06-27 00:39:00|98693.7|98493.7|98671|98491.5|98696.6|98506.5|98659.5|98469.3|78
1656290350000|2022-06-27 00:39:10|98672.1|98495.1|98686.7|98486.7|98697.8|98501.4|98660.5|98473.7|78
1656290360000|2022-06-27 00:39:20|98682.2|98482.2|98691.4|98491.4|98695|98506.7|98650.3|98464.6|79
1656290370000|2022-06-27 00:39:30|98690.8|98490.8|98694.9|98496.6|98706.2|98516.8|98670.2|98488.6|76
1656290380000|2022-06-27 00:39:40|98694.2|98497.1|98702.4|98502.4|98705.7|98527.2|98666|98466|78
1656290390000|2022-06-27 00:39:50|98702.7|98502.7|98691.3|98491.3|98712.7|98520.2|98680.7|98480.7|76
1656290400000|2022-06-27 00:40:00|98684.3|98518.8|98696.4|98496.4|98711.8|98533.2|98675.6|98477|77
1656290410000|2022-06-27 00:40:10|98697.4|98497.4|98706.9|98506.9|98713.7|98528.2|98696.5|98496.5|75
1656290420000|2022-06-27 00:40:20|98710|98510|98675.5|98514.9|98719.1|98533.9|98675.5|98476.9|76
1656290430000|2022-06-27 00:40:30|98673.4|98517.2|98690.5|98504.8|98705.5|98518.2|98662.7|98478|76
1656290440000|2022-06-27 00:40:40|98692.5|98504.1|98655.7|98455.7|98701.2|98524.9|98655.7|98455.7|70
1656290450000|2022-06-27 00:40:50|98660.5|98463.3|98673.4|98495.3|98686.8|98502.1|98639.4|98442.3|75
1656290460000|2022-06-27 00:41:00|98677.3|98477.3|98685.2|98485.2|98694.7|98500.9|98649.3|98459.6|74
1656290470000|2022-06-27 00:41:10|98686.9|98486.9|98686.6|98486.6|98693.1|98506.9|98654|98467.6|65
1656290480000|2022-06-27 00:41:20|98686.4|98486.4|98690.1|98490.1|98696.6|98510.6|98661.9|98469.7|78
1656290490000|2022-06-27 00:41:30|98688.7|98488.7|98666|98466.3|98696.6|98515.7|98663.2|98466.3|77
1656290500000|2022-06-27 00:41:40|98670.7|98480|98693.3|98493.3|98698.6|98498.6|98666.2|98466.2|71
1656290510000|2022-06-27 00:41:50|98692.4|98492.4|98690|98490|98697.6|98512.9|98661.7|98461.7|74
1656290520000|2022-06-27 00:42:00|98690.6|98490.6|98656.4|98472.3|98696.6|98498.2|98656.4|98460.7|72
1656290530000|2022-06-27 00:42:10|98663.3|98473.9|98688.3|98488.3|98690.4|98496|98653.3|98457.2|75
1656290540000|2022-06-27 00:42:20|98688.7|98488.7|98683.7|98483.7|98693.1|98504.4|98652.2|98467.9|56
1656290550000|2022-06-27 00:42:30|98684.3|98484.3|98683.4|98483.4|98690.3|98501.5|98644.8|98457.5|76
1656290560000|2022-06-27 00:42:40|98682.8|98482.8|98685.7|98485.7|98688.7|98504|98659.5|98478.8|57
1656290570000|2022-06-27 00:42:50|98685.1|98485.1|98687.8|98487.8|98688.9|98501.3|98637.9|98437.9|63
1656290580000|2022-06-27 00:43:00|98688.4|98488.4|98691.8|98491.8|98699.5|98519.4|98659.9|98469.9|60
1656290590000|2022-06-27 00:43:10|98692.8|98492.8|98690.1|98490.1|98694.3|98516.7|98659|98476.5|56
1656290600000|2022-06-27 00:43:20|98690.8|98490.8|98693.5|98493.5|98697.1|98516.5|98664.7|98485.3|66
1656290610000|2022-06-27 00:43:30|98691.1|98496|98690|98490|98696.4|98521.4|98671.7|98483.5|50
1656290620000|2022-06-27 00:43:40|98689.6|98489.6|98697.2|98497.2|98697.7|98520.8|98666.8|98483.6|60
1656290630000|2022-06-27 00:43:50|98698.2|98498.2|98703|98503|98715.8|98534|98678.5|98493.1|71
1656290640000|2022-06-27 00:44:00|98704.9|98504.9|98699.2|98541.2|98725|98542.1|98684.7|98497.3|75
1656290650000|2022-06-27 00:44:10|98697.6|98501.9|98729.4|98529.4|98729.4|98540.6|98678.6|98478.6|76
1656290660000|2022-06-27 00:44:20|98728.2|98528.2|98713.3|98527.3|98734.1|98546.4|98709.9|98509.9|70
1656290670000|2022-06-27 00:44:30|98721|98541.5|98723.4|98523.4|98731.7|98550.4|98678.8|98481.1|67
1656290680000|2022-06-27 00:44:40|98722.7|98522.7|98754.2|98554.2|98760.4|98606.2|98705.2|98522.6|74
1656290690000|2022-06-27 00:44:50|98753.1|98553.1|98745|98545|98757.8|98571.5|98728.8|98544.4|60
1656290700000|2022-06-27 00:45:00|98743.7|98544.9|98741.7|98541.7|98748.4|98556.8|98734.5|98539.1|58
1656290710000|2022-06-27 00:45:10|98742|98542|98750.1|98553|98758.5|98575.3|98721.8|98538.1|65
1656290720000|2022-06-27 00:45:20|98750.2|98550.7|98754.7|98554.7|98758.7|98582.1|98727.2|98546.6|61
1656290730000|2022-06-27 00:45:30|98755.1|98555.1|98754|98554|98760.5|98582|98743.5|98549.1|53
1656290740000|2022-06-27 00:45:40|98744.4|98544.4|98765.9|98565.9|98768|98574.5|98740.7|98543.5|58
1656290750000|2022-06-27 00:45:50|98767.6|98567.6|98767.6|98567.6|98774.9|98603.4|98742.5|98561.6|58
1656290760000|2022-06-27 00:46:00|98767.8|98567.8|98767.6|98567.6|98769.8|98575.2|98758.2|98564.4|46
1656290770000|2022-06-27 00:46:10|98766|98568.4|98784.1|98658.6|98815.2|98700.3|98740.2|98564.4|62
1656290780000|2022-06-27 00:46:20|98788.6|98653.7|98791.6|98611.1|98814.3|98701.9|98739.6|98598|70
1656290790000|2022-06-27 00:46:30|98792.4|98610.3|98782.6|98649.7|98807.5|98696.3|98739.2|98601|66
1656290800000|2022-06-27 00:46:40|98776.8|98651.4|98747.4|98697.4|98789.9|98698.1|98739.7|98642.9|67
1656290810000|2022-06-27 00:46:50|98784.2|98658.3|98794.8|98665.2|98808|98717.3|98746.3|98653.9|68
1656290820000|2022-06-27 00:47:00|98792.6|98667.1|98749.9|98699.9|98798.9|98707.1|98747|98652|61
1656290830000|2022-06-27 00:47:10|98750.1|98700.1|98803.5|98671.3|98819.3|98710.2|98743.8|98651.7|60
1656290840000|2022-06-27 00:47:20|98800.4|98673.2|98807.7|98672|98816.1|98721.3|98760.4|98661.1|60
1656290850000|2022-06-27 00:47:30|98810|98672.2|98766.2|98716.2|98812.3|98720.4|98763.6|98670.2|60
1656290860000|2022-06-27 00:47:40|98807.1|98674|98799.8|98672.8|98807.9|98718.9|98760.4|98671.8|50
1656290870000|2022-06-27 00:47:50|98799.2|98674.1|98906.2|98741.7|98916.3|98810.7|98766.6|98670.2|68
1656290880000|2022-06-27 00:48:00|98903.3|98740.4|98907.6|98723.6|98925.3|98810.1|98840.8|98711.9|79
1656290890000|2022-06-27 00:48:10|98898.5|98729.4|98886.6|98753.8|98920.8|98808.2|98852|98713.4|80
1656290900000|2022-06-27 00:48:20|98885|98753.2|98887.7|98755.6|98922.5|98810|98839.6|98716.6|79
1656290910000|2022-06-27 00:48:30|98886|98758.6|98860.3|98810.3|98924.4|98817.2|98851.3|98723.7|79
1656290920000|2022-06-27 00:48:40|98903.7|98768.3|98873.8|98823.8|98931.8|98826.9|98853.7|98739.7|80
1656290930000|2022-06-27 00:48:50|98874.4|98824.4|98930.2|98773.7|98942.8|98840.7|98864.3|98753.6|78
1656290940000|2022-06-27 00:49:00|98920.7|98795|98887.6|98837.6|98952.1|98838.5|98880.1|98752.1|77
1656290950000|2022-06-27 00:49:10|98886.1|98836.1|98887.9|98837.9|98939.8|98840.5|98882.3|98778|51
1656290960000|2022-06-27 00:49:20|98886.3|98836.3|98889.1|98839.1|98933.6|98841.3|98876.4|98781.4|67
1656290970000|2022-06-27 00:49:30|98926.3|98801.2|98891.5|98841.5|98929.2|98842.9|98884.2|98797.3|41
1656290980000|2022-06-27 00:49:40|98886.8|98836.8|98877.7|98827.7|98927.3|98838.5|98872.5|98778.6|73
1656290990000|2022-06-27 00:49:50|98874.3|98824.3|98879.1|98829.1|98942.8|98843.9|98872.3|98742.8|72
1656291000000|2022-06-27 00:50:00|98879.6|98829.6|98869.5|98819.5|98928.3|98833.7|98857.4|98747|69
1656291010000|2022-06-27 00:50:10|98869.7|98819.7|98872.8|98822.8|98938.1|98832.8|98864.4|98740.7|78
1656291020000|2022-06-27 00:50:20|98871.9|98821.9|98865.9|98815.9|98925.9|98829.3|98863.6|98760.6|65
1656291030000|2022-06-27 00:50:30|98896.9|98760.1|98868|98818|98924.6|98831.2|98859.6|98728.2|71
1656291040000|2022-06-27 00:50:40|98868.7|98818.7|98867.1|98817.1|98911.5|98824.6|98860.1|98762.4|54
1656291050000|2022-06-27 00:50:50|98871|98821|98894.4|98768.9|98927.4|98823.3|98859.3|98744.2|69
1656291060000|2022-06-27 00:51:00|98896.3|98754.7|98862.8|98812.8|98929.7|98813.4|98856.8|98724.6|75
1656291070000|2022-06-27 00:51:10|98913.7|98754.9|98903.1|98757.4|98919.5|98814.8|98852|98729.4|78
1656291080000|2022-06-27 00:51:20|98902.4|98755.2|98860.1|98810.1|98924.2|98819.9|98849.7|98724.2|76
1656291090000|2022-06-27 00:51:30|98859|98809|98908.1|98778.7|98927.4|98822.4|98852.5|98728.1|68
1656291100000|2022-06-27 00:51:40|98868.5|98818.5|98854.4|98804.4|98912.7|98818.9|98854.4|98754.2|65
1656291110000|2022-06-27 00:51:50|98856.2|98806.2|98897.5|98764.1|98920.2|98818.1|98856.2|98741|72
1656291120000|2022-06-27 00:52:00|98892.6|98766.8|98899.5|98769.4|98920.2|98814.4|98853.5|98738.3|72
1656291130000|2022-06-27 00:52:10|98859.9|98809.9|98901.2|98766.5|98926.8|98815.5|98858.3|98735.2|70
1656291140000|2022-06-27 00:52:20|98859.7|98809.7|98854.7|98804.7|98921.4|98813.1|98850|98740.9|69
1656291150000|2022-06-27 00:52:30|98853.7|98803.7|98858.7|98808.7|98918.6|98811.1|98853.7|98733.5|72
1656291160000|2022-06-27 00:52:40|98858.9|98808.9|98864|98814|98924.7|98814.4|98857.5|98724.7|72
1656291170000|2022-06-27 00:52:50|98863.8|98813.8|98855.7|98805.7|98864.5|98814.5|98854.9|98804.9|56
1656291180000|2022-06-27 00:53:00|98855.1|98805.1|98891.6|98765.7|98907.3|98815.3|98848.3|98732.3|65
1656291190000|2022-06-27 00:53:10|98892.2|98765.3|98867.1|98817.1|98913.9|98819.6|98851|98754.3|63
1656291200000|2022-06-27 00:53:20|98867.4|98817.4|98855.8|98805.8|98912.3|98821.7|98850.7|98751.1|73
1656291210000|2022-06-27 00:53:30|98854.5|98804.5|98859.6|98809.6|98913.9|98817.8|98850.1|98738.7|72
1656291220000|2022-06-27 00:53:40|98865|98815|98866.6|98816.6|98901.7|98819.9|98854.5|98769.5|62
1656291230000|2022-06-27 00:53:50|98915.8|98776.9|98863.2|98813.2|98929.3|98829.6|98859.8|98753.4|73
1656291240000|2022-06-27 00:54:00|98862|98812|98867.9|98817.9|98903.5|98820.9|98857.5|98764|67
1656291250000|2022-06-27 00:54:10|98868|98818|98863.4|98813.4|98908.2|98821.8|98863|98767.5|71
1656291260000|2022-06-27 00:54:20|98864.5|98814.5|98891.9|98841.9|98931.5|98841.9|98863.1|98757.2|78
1656291270000|2022-06-27 00:54:30|98891.1|98841.1|98940.6|98785.7|98959|98849.9|98878.7|98757|79
1656291280000|2022-06-27 00:54:40|98933.1|98791.6|98942|98806|98964.8|98862.6|98883.9|98770.4|80
1656291290000|2022-06-27 00:54:50|98933.5|98801.5|98960.3|98801.2|98974.4|98868.4|98897.8|98775.7|79
1656291300000|2022-06-27 00:55:00|98951.5|98802.3|98925.4|98783.6|98951.5|98844.1|98874.4|98747.4|78
1656291310000|2022-06-27 00:55:10|98922.2|98783.5|98913.1|98787.9|98927.6|98832.2|98871.1|98762.2|68
1656291320000|2022-06-27 00:55:20|98875.9|98825.9|98869.4|98819.4|98927.1|98830|98865.5|98758.7|71
1656291330000|2022-06-27 00:55:30|98867.8|98817.8|98861.7|98811.7|98909.5|98817.8|98853.6|98743.2|58
1656291340000|2022-06-27 00:55:40|98911|98753.8|98861.7|98811.7|98911|98817.8|98852.5|98747.9|66
1656291350000|2022-06-27 00:55:50|98899.7|98766.8|98856|98806|98909.1|98813|98852.5|98756|48
1656291360000|2022-06-27 00:56:00|98855.2|98805.2|98874.2|98824.2|98911.5|98826.5|98848.5|98749.4|62
1656291370000|2022-06-27 00:56:10|98910.8|98785|98919.7|98784.7|98928.7|98836.2|98873.1|98770.5|57
1656291380000|2022-06-27 00:56:20|98917.2|98786.6|98885.2|98835.2|98949.3|98838.7|98878.2|98749.3|53
1656291390000|2022-06-27 00:56:30|98884.8|98834.8|98876.2|98826.2|98926.3|98838.1|98875.7|98789.2|61
1656291400000|2022-06-27 00:56:40|98882.6|98832.6|98887.4|98837.4|98937.2|98848.9|98880.6|98794.2|70
1656291410000|2022-06-27 00:56:50|98887.2|98837.2|98885.4|98835.4|98925.4|98837.2|98885.2|98797.4|37
1656291420000|2022-06-27 00:57:00|98884.9|98834.9|98885.9|98835.9|98925.1|98842.5|98884.9|98799.1|45
1656291430000|2022-06-27 00:57:10|98886.3|98836.3|98881.3|98831.3|98893.3|98843.3|98876.7|98826.7|47
1656291440000|2022-06-27 00:57:20|98880.1|98830.1|98873.4|98823.4|98919.3|98843.6|98873.4|98780.8|58
1656291450000|2022-06-27 00:57:30|98872.4|98822.4|98872.1|98822.1|98915.5|98831.6|98871.1|98786.8|39
1656291460000|2022-06-27 00:57:40|98871.4|98821.4|98880.7|98830.7|98917.1|98834.6|98870.2|98780.9|51
1656291470000|2022-06-27 00:57:50|98881.8|98831.8|98882.6|98832.6|98916.4|98835.1|98875.3|98785.5|27
1656291480000|2022-06-27 00:58:00|98882.8|98832.8|98917.7|98789.5|98920.9|98833.7|98866.6|98789.5|36
1656291490000|2022-06-27 00:58:10|98879|98829|98882|98832|98920.8|98832.8|98868.3|98777.7|60
1656291500000|2022-06-27 00:58:20|98882.6|98832.6|98888.7|98838.7|98929|98839.1|98878.4|98785.9|41
1656291510000|2022-06-27 00:58:30|98888.4|98838.4|98924.4|98795|98924.4|98838.4|98880.2|98795|42
1656291520000|2022-06-27 00:58:40|98924.6|98795.2|98888.7|98838.7|98935.3|98840.4|98877.8|98786.6|54
1656291530000|2022-06-27 00:58:50|98922.3|98796|98887.9|98837.9|98931.8|98843.6|98883.8|98795.5|42
1656291540000|2022-06-27 00:59:00|98888.1|98838.1|98885.5|98835.5|98926.2|98838.4|98879.3|98790.6|66
1656291550000|2022-06-27 00:59:10|98885.7|98835.7|98888.6|98838.6|98932.1|98842.6|98884.8|98792.9|60
1656291560000|2022-06-27 00:59:20|98928.1|98800.2|98886.4|98836.4|98930.5|98840.3|98884.5|98797.4|38
1656291570000|2022-06-27 00:59:30|98886|98836|98919.6|98794|98925.5|98837.3|98880.4|98793|46
1656291580000|2022-06-27 00:59:40|98919.4|98793.7|98886.9|98836.9|98921.9|98837.2|98881.4|98791.2|45
1656291590000|2022-06-27 00:59:50|98886.8|98836.8|98926.1|98798.9|98930.6|98839.5|98885.3|98786.4|71
1656291600000|2022-06-27 01:00:00|98928.8|98799.4|98885.7|98835.7|98935.7|98843.1|98877.2|98780.9|75
1656291610000|2022-06-27 01:00:10|98879.1|98829.1|98885.5|98835.5|98918.5|98839.6|98876.1|98782.6|67
1656291620000|2022-06-27 01:00:20|98886.2|98836.2|98883.4|98833.4|98909.5|98836.2|98862.7|98779.3|53
1656291630000|2022-06-27 01:00:30|98883.3|98833.3|98867.5|98817.5|98918.4|98838.3|98867.2|98780.6|52
1656291640000|2022-06-27 01:00:40|98867.8|98817.8|98868.3|98818.3|98880.2|98830.2|98864.7|98814.7|62
1656291650000|2022-06-27 01:00:50|98868.8|98818.8|98875.8|98825.8|98877.4|98827.4|98867.2|98817.2|40
1656291660000|2022-06-27 01:01:00|98876|98826|98871.9|98821.9|98909.1|98827|98858.5|98776.4|60
1656291670000|2022-06-27 01:01:10|98870.6|98820.6|98866.6|98816.6|98875.8|98825.8|98862.1|98812.1|56
1656291680000|2022-06-27 01:01:20|98871.1|98821.1|98863|98813|98905.8|98826.6|98860.1|98767.2|61
1656291690000|2022-06-27 01:01:30|98865.5|98815.5|98869|98819|98902.4|98825.3|98855.9|98771|64
1656291700000|2022-06-27 01:01:40|98871|98821|98872.1|98822.1|98875.4|98825.4|98848.5|98798.5|56
1656291710000|2022-06-27 01:01:50|98869|98819|98869.4|98819.4|98874.5|98824.5|98862.9|98812.9|44
1656291720000|2022-06-27 01:02:00|98869.5|98819.5|98875.9|98825.9|98909.2|98828.1|98865.3|98775.8|52
1656291730000|2022-06-27 01:02:10|98875.7|98825.7|98871.3|98821.3|98907.3|98830.7|98867.9|98771.4|56
1656291740000|2022-06-27 01:02:20|98871.4|98821.4|98861.7|98811.7|98872.1|98822.1|98849.7|98799.7|50
1656291750000|2022-06-27 01:02:30|98860.9|98810.9|98866.4|98816.4|98867|98817|98852.8|98802.8|38
1656291760000|2022-06-27 01:02:40|98868.5|98818.5|98897|98768.4|98897|98818.5|98843.1|98761.8|61
1656291770000|2022-06-27 01:02:50|98868.7|98818.7|98853.9|98803.9|98901.1|98818.7|98849.6|98761.2|61
1656291780000|2022-06-27 01:03:00|98853.8|98803.8|98868.4|98818.4|98868.4|98818.4|98846.7|98796.7|51
1656291790000|2022-06-27 01:03:10|98868.3|98818.3|98842.7|98792.7|98888.2|98818.3|98839.9|98763.1|56
1656291800000|2022-06-27 01:03:20|98851.2|98801.2|98844.5|98794.5|98864.3|98814.3|98829.6|98779.6|74
1656291810000|2022-06-27 01:03:30|98840.7|98790.7|98849|98799|98887.5|98808.4|98833.4|98754.4|77
1656291820000|2022-06-27 01:03:40|98847|98797|98847.6|98797.6|98884.3|98807.1|98840.2|98758.1|76
1656291830000|2022-06-27 01:03:50|98849.2|98799.2|98859.5|98809.5|98859.5|98809.5|98838.2|98788.2|57
1656291840000|2022-06-27 01:04:00|98859.6|98809.6|98846.8|98796.8|98860.4|98810.4|98831.9|98781.9|47
1656291850000|2022-06-27 01:04:10|98845|98795|98845.5|98795.5|98887.3|98813.1|98842.5|98760.6|68
1656291860000|2022-06-27 01:04:20|98845.1|98795.1|98846.2|98796.2|98881.8|98800.7|98834.7|98750.9|76
1656291870000|2022-06-27 01:04:30|98845.3|98795.3|98842.1|98792.1|98852.3|98802.3|98838.5|98788.5|57
1656291880000|2022-06-27 01:04:40|98841.7|98791.7|98840.8|98790.8|98876.2|98800.9|98838.1|98750.7|78
1656291890000|2022-06-27 01:04:50|98843.6|98793.6|98821.3|98771.3|98876.2|98796.3|98821.1|98750.4|75
1656291900000|2022-06-27 01:05:00|98815|98765|98829.6|98779.6|98830.5|98780.5|98815|98765|64
1656291910000|2022-06-27 01:05:10|98829.3|98779.3|98830.9|98780.9|98837.2|98787.2|98815.5|98765.5|64
1656291920000|2022-06-27 01:05:20|98831.8|98781.8|98832.9|98782.9|98846|98796|98827.4|98777.4|66
1656291930000|2022-06-27 01:05:30|98833.1|98783.1|98835.3|98785.3|98874.9|98797.4|98828.4|98745.8|59
1656291940000|2022-06-27 01:05:40|98844.7|98794.7|98844.6|98794.6|98845.9|98795.9|98833.8|98783.8|47
1656291950000|2022-06-27 01:05:50|98842.2|98792.2|98837.7|98787.7|98843.2|98793.2|98828.7|98778.7|55
1656291960000|2022-06-27 01:06:00|98839.3|98789.3|98826.1|98776.1|98842.6|98792.6|98815.3|98765.3|58
1656291970000|2022-06-27 01:06:10|98825.7|98775.7|98824.4|98774.4|98834.4|98784.4|98821.3|98771.3|47
1656291980000|2022-06-27 01:06:20|98823.1|98773.1|98827.4|98777.4|98837.7|98787.7|98823.1|98773.1|60
1656291990000|2022-06-27 01:06:30|98827|98777|98833.8|98783.8|98842.8|98792.8|98824.3|98774.3|49
1656292000000|2022-06-27 01:06:40|98832.9|98782.9|98834.7|98784.7|98840.2|98790.2|98830.9|98780.9|46
1656292010000|2022-06-27 01:06:50|98835|98785|98826.7|98776.7|98841.2|98791.2|98820|98770|58
1656292020000|2022-06-27 01:07:00|98827.5|98777.5|98827.5|98777.5|98830.7|98780.7|98821.1|98771.1|52
1656292030000|2022-06-27 01:07:10|98825.3|98775.3|98826.8|98776.8|98867|98781.6|98811.6|98730.4|46
1656292040000|2022-06-27 01:07:20|98822.4|98772.4|98827.7|98777.7|98831|98781|98807|98757|53
1656292050000|2022-06-27 01:07:30|98823.1|98773.1|98828.5|98778.5|98831|98781|98811.3|98761.3|67
1656292060000|2022-06-27 01:07:40|98828.9|98778.9|98813.6|98763.6|98829.3|98779.3|98812.7|98762.7|53
1656292070000|2022-06-27 01:07:50|98811.8|98761.8|98806.3|98756.3|98850.3|98766.6|98806.3|98715.9|50
1656292080000|2022-06-27 01:08:00|98806.6|98756.6|98795.4|98745.4|98813|98763|98794|98744|60
1656292090000|2022-06-27 01:08:10|98792.9|98742.9|98780.1|98730.1|98834|98759.7|98780.1|98694.2|71
1656292100000|2022-06-27 01:08:20|98816.1|98690.7|98809.8|98678.9|98818.2|98726.4|98763.8|98673.5|80
1656292110000|2022-06-27 01:08:30|98813.2|98677.9|98799|98670.9|98819.4|98723.3|98755.5|98655.2|77
1656292120000|2022-06-27 01:08:40|98759.3|98709.3|98761.2|98711.2|98800.2|98711.5|98752.5|98662.5|75
1656292130000|2022-06-27 01:08:50|98798.3|98673.3|98763.9|98713.9|98801.6|98715|98757.2|98669.7|66
1656292140000|2022-06-27 01:09:00|98762.5|98712.5|98761.8|98711.8|98803.2|98715.5|98759|98669.6|68
1656292150000|2022-06-27 01:09:10|98760.9|98710.9|98798.6|98668.3|98807.3|98713.5|98756.6|98664.5|63
1656292160000|2022-06-27 01:09:20|98798.3|98668.6|98752.9|98702.9|98804.1|98712.3|98750.5|98661.4|67
1656292170000|2022-06-27 01:09:30|98752.8|98702.8|98775.9|98643.3|98804.4|98704.8|98729.3|98631|76
1656292180000|2022-06-27 01:09:40|98775.8|98644|98797.5|98661.7|98820.9|98667.1|98775.8|98639.3|75
1656292190000|2022-06-27 01:09:50|98795|98660.8|98788|98653.3|98808|98661.6|98785.6|98643.5|57
1656292200000|2022-06-27 01:10:00|98792.1|98651.2|98788.3|98651.1|98794.9|98694.7|98744.7|98646.8|75
1656292210000|2022-06-27 01:10:10|98790.6|98650.8|98783.8|98653.3|98794|98659.5|98779|98645.6|67
1656292220000|2022-06-27 01:10:20|98786|98652|98789.7|98658.8|98804.5|98658.8|98785|98646|56
1656292230000|2022-06-27 01:10:30|98789.5|98657.3|98788.1|98658.8|98795.1|98660.7|98783.4|98651.9|58
1656292240000|2022-06-27 01:10:40|98786.8|98658.1|98792.8|98655.7|98794.9|98658.1|98785.2|98653.1|52
1656292250000|2022-06-27 01:10:50|98793|98655.9|98725.6|98675.6|98795|98694.3|98724.4|98629.7|75
1656292260000|2022-06-27 01:11:00|98723.2|98673.2|98722.1|98672.1|98765.7|98679.2|98712.4|98620|64
1656292270000|2022-06-27 01:11:10|98715.1|98665.1|98787.2|98644.9|98789.3|98682.9|98715.1|98624.8|76
1656292280000|2022-06-27 01:11:20|98781.4|98643.8|98764.6|98638.8|98785.2|98678.9|98724|98631.2|61
1656292290000|2022-06-27 01:11:30|98764|98638.6|98763.8|98638.3|98766.2|98676.6|98726|98635.7|27
1656292300000|2022-06-27 01:11:40|98763.9|98679.6|98794|98744|98798.1|98748.1|98727|98677|56
1656292310000|2022-06-27 01:11:50|98793.4|98743.4|98798.5|98748.5|98800.9|98750.9|98793.1|98743.1|40
1656292320000|2022-06-27 01:12:00|98798.9|98748.9|98789.7|98739.7|98834.4|98754.5|98786|98699.1|45
1656292330000|2022-06-27 01:12:10|98833.7|98702.8|98811.7|98679.2|98835.4|98735.4|98785.4|98676.2|78
1656292340000|2022-06-27 01:12:20|98818.9|98675|98804.8|98676.2|98821.9|98712.9|98752.8|98658.4|77
1656292350000|2022-06-27 01:12:30|98806.4|98676.1|98803.3|98675.5|98819.8|98716.8|98764|98670.4|68
1656292360000|2022-06-27 01:12:40|98805.5|98675.7|98801.9|98667.6|98808.8|98714.3|98736.7|98646.3|60
1656292370000|2022-06-27 01:12:50|98800.2|98666.4|98791.2|98650.4|98831.1|98704.2|98754.2|98648|75
1656292380000|2022-06-27 01:13:00|98802.5|98665.4|98789.8|98656|98807.9|98706.5|98756.5|98652.9|66
1656292390000|2022-06-27 01:13:10|98790.4|98654.8|98788.5|98659.2|98798|98702.6|98750.5|98652.7|58
1656292400000|2022-06-27 01:13:20|98788.8|98657.3|98789.5|98653.7|98789.5|98659.8|98786|98651.7|46
1656292410000|2022-06-27 01:13:30|98790.3|98652.8|98794.7|98653.6|98794.7|98660|98777.8|98645.2|65
1656292420000|2022-06-27 01:13:40|98794.6|98650|98814.6|98678.5|98830.3|98697.7|98747.7|98649.8|72
1656292430000|2022-06-27 01:13:50|98814.8|98673.7|98829.4|98682.9|98838.7|98695.5|98806.8|98668|55
1656292440000|2022-06-27 01:14:00|98832.1|98685.1|98833|98689.7|98833|98691.5|98823|98680.6|55
1656292450000|2022-06-27 01:14:10|98832.8|98689.6|98825.5|98681.3|98833.9|98694.1|98820.5|98676.6|68
1656292460000|2022-06-27 01:14:20|98831.1|98681.5|98813.6|98673.6|98831.1|98681.5|98803.7|98665.9|70
1656292470000|2022-06-27 01:14:30|98810.8|98674|98809.5|98673.5|98817.6|98676.8|98800.7|98666.6|66
1656292480000|2022-06-27 01:14:40|98807.6|98672.6|98806.6|98664.1|98809.1|98675.1|98798.2|98664.1|70
1656292490000|2022-06-27 01:14:50|98809.3|98666.4|98801.9|98672.8|98812.8|98677.6|98796.9|98663.9|51
1656292500000|2022-06-27 01:15:00|98802.9|98672.4|98802.6|98666.8|98807.1|98678.7|98800.6|98664.4|59
1656292510000|2022-06-27 01:15:10|98803.3|98666.9|98797.4|98669.1|98805.1|98709.1|98759.1|98665.8|42
1656292520000|2022-06-27 01:15:20|98797.5|98668.1|98733.6|98683.6|98798.6|98693.2|98727.5|98638.3|48
1656292530000|2022-06-27 01:15:30|98732.3|98682.3|98789.1|98658.3|98820.5|98703|98730.1|98650.2|75
1656292540000|2022-06-27 01:15:40|98790.4|98658.5|98773.6|98642.4|98795.2|98661.2|98773|98637.1|69
1656292550000|2022-06-27 01:15:50|98778|98638|98776.1|98644.1|98784.6|98650|98768.5|98633.9|68
1656292560000|2022-06-27 01:16:00|98776.8|98642|98777.6|98636.9|98779.8|98682.2|98732.2|98633.8|62
1656292570000|2022-06-27 01:16:10|98777.9|98637.2|98776.3|98650.3|98780.2|98687.3|98732.5|98637.2|61
1656292580000|2022-06-27 01:16:20|98775.5|98649.9|98774.1|98647.5|98786.8|98690.5|98735|98636.5|67
1656292590000|2022-06-27 01:16:30|98775.2|98644.7|98774.2|98642.2|98776.6|98679.3|98729.2|98637.6|63
1656292600000|2022-06-27 01:16:40|98773.3|98642.1|98773.8|98648.4|98777.7|98685.9|98735.5|98641.8|46
1656292610000|2022-06-27 01:16:50|98773.7|98648.2|98765.1|98638.4|98781.4|98685.8|98735.1|98631.7|35
1656292620000|2022-06-27 01:17:00|98767.5|98636.4|98708.3|98658.3|98792.8|98674.1|98708.3|98614.4|79
1656292630000|2022-06-27 01:17:10|98746.5|98614.1|98745.4|98611.9|98749|98658.1|98693.4|98608.6|63
1656292640000|2022-06-27 01:17:20|98746.3|98611.2|98695.5|98645.5|98746.3|98655.1|98695.3|98605.7|62
1656292650000|2022-06-27 01:17:30|98695.3|98645.3|98694.1|98644.1|98757.9|98664.9|98687.4|98591.7|74
1656292660000|2022-06-27 01:17:40|98694|98644|98730.9|98605.1|98731.5|98648.8|98692.4|98604.3|45
1656292670000|2022-06-27 01:17:50|98731.3|98605.5|98704.6|98654.6|98731.7|98654.6|98693.5|98605.4|47
1656292680000|2022-06-27 01:18:00|98704|98654|98709.6|98659.6|98779.3|98684.3|98696.7|98605.3|60
1656292690000|2022-06-27 01:18:10|98710|98660|98707.7|98657.7|98748.8|98663.6|98704.1|98610.9|56
1656292700000|2022-06-27 01:18:20|98707.5|98657.5|98709.2|98659.2|98710.1|98660.1|98702|98652|34
1656292710000|2022-06-27 01:18:30|98709.8|98659.8|98707.4|98657.4|98710.2|98660.2|98699.9|98649.9|38
1656292720000|2022-06-27 01:18:40|98707.1|98657.1|98696.2|98646.2|98785.6|98678.5|98696.2|98613.1|70
1656292730000|2022-06-27 01:18:50|98695.9|98645.9|98696.2|98646.2|98714.2|98664.2|98689.5|98639.5|68
1656292740000|2022-06-27 01:19:00|98697.1|98647.1|98691.5|98641.5|98697.2|98647.2|98686.9|98636.9|47
1656292750000|2022-06-27 01:19:10|98691.9|98641.9|98708.3|98658.3|98738.9|98663.7|98687.7|98605.8|61
1656292760000|2022-06-27 01:19:20|98708|98658|98703.4|98653.4|98711.7|98661.7|98702.5|98652.5|49
1656292770000|2022-06-27 01:19:30|98703|98653|98700.9|98650.9|98703|98653|98698.3|98648.3|37
1656292780000|2022-06-27 01:19:40|98701|98651|98704.4|98654.4|98739.1|98656.4|98700.9|98613.3|33
1656292790000|2022-06-27 01:19:50|98704.5|98654.5|98706.9|98656.9|98712.9|98662.9|98703.5|98653.5|46
1656292800000|2022-06-27 01:20:00|98707.2|98657.2|98701.4|98651.4|98708.1|98658.1|98693|98643|52
1656292810000|2022-06-27 01:20:10|98702.7|98652.7|98697.6|98647.6|98704|98654|98696.8|98646.8|41
1656292820000|2022-06-27 01:20:20|98697|98647|98709.1|98659.1|98710.9|98660.9|98697|98647|52
1656292830000|2022-06-27 01:20:30|98708.2|98658.2|98701|98651|98711.1|98661.1|98700.6|98650.6|41
1656292840000|2022-06-27 01:20:40|98702.6|98652.6|98718.9|98668.9|98774.2|98682.3|98699.9|98620|74
1656292850000|2022-06-27 01:20:50|98725.1|98675.1|98761.4|98632.8|98764.3|98680.5|98710.1|98620.2|67
1656292860000|2022-06-27 01:21:00|98759.7|98633|98720.9|98670.9|98759.7|98680.2|98713.3|98633|61
1656292870000|2022-06-27 01:21:10|98716.2|98666.2|98705.5|98655.5|98723.7|98673.7|98705.4|98655.4|45
1656292880000|2022-06-27 01:21:20|98705.4|98655.4|98700.7|98650.7|98749.1|98669.4|98698.5|98619.1|66
1656292890000|2022-06-27 01:21:30|98700.9|98650.9|98709|98659|98775.7|98678|98699.5|98618.3|66
1656292900000|2022-06-27 01:21:40|98711.8|98661.8|98702|98652|98719.9|98669.9|98701.9|98651.9|58
1656292910000|2022-06-27 01:21:50|98701.7|98651.7|98720.6|98670.6|98772.6|98685.7|98701.6|98624.9|61
1656292920000|2022-06-27 01:22:00|98720.4|98670.4|98727.7|98677.7|98727.7|98677.7|98719.2|98669.2|47
1656292930000|2022-06-27 01:22:10|98727.5|98677.5|98726.1|98676.1|98788.1|98692.2|98726.1|98635.4|59
1656292940000|2022-06-27 01:22:20|98725.9|98675.9|98724.3|98674.3|98728.1|98678.1|98723.9|98673.9|33
1656292950000|2022-06-27 01:22:30|98728.2|98678.2|98728.3|98678.3|98729.8|98679.8|98723.5|98673.5|29
1656292960000|2022-06-27 01:22:40|98725.5|98675.5|98728.7|98678.7|98767.2|98687.8|98725.5|98641.5|38
1656292970000|2022-06-27 01:22:50|98728.4|98678.4|98729.2|98679.2|98736.4|98686.4|98725.3|98675.3|43
1656292980000|2022-06-27 01:23:00|98728.6|98678.6|98725.3|98675.3|98731.9|98681.9|98723.9|98673.9|44
1656292990000|2022-06-27 01:23:10|98726.1|98676.1|98719.5|98669.5|98730.3|98680.3|98719.3|98669.3|46
1656293000000|2022-06-27 01:23:20|98716.6|98666.6|98734.5|98684.5|98795.6|98698.1|98710.7|98640.2|76
1656293010000|2022-06-27 01:23:30|98734.3|98684.3|98730.7|98680.7|98769.6|98687|98724.8|98630.3|48
1656293020000|2022-06-27 01:23:40|98730.6|98680.6|98724.1|98674.1|98732.1|98682.1|98724|98674|35
1656293030000|2022-06-27 01:23:50|98723.3|98673.3|98730.1|98680.1|98730.1|98680.1|98721.7|98671.7|28
1656293040000|2022-06-27 01:24:00|98730.2|98680.2|98721.7|98671.7|98735|98685|98719.5|98669.5|42
1656293050000|2022-06-27 01:24:10|98721.6|98671.6|98726.8|98676.8|98767.6|98681.2|98720.6|98638.4|50
1656293060000|2022-06-27 01:24:20|98720.5|98670.5|98719.1|98669.1|98758.4|98676.4|98713.3|98631.5|62
1656293070000|2022-06-27 01:24:30|98718|98668|98720.8|98670.8|98721.4|98671.4|98714.1|98664.1|35
1656293080000|2022-06-27 01:24:40|98721.1|98671.1|98718.5|98668.5|98721.1|98671.1|98715.2|98665.2|35
1656293090000|2022-06-27 01:24:50|98717.6|98667.6|98714.1|98664.1|98717.7|98667.7|98713.1|98663.1|43
1656293100000|2022-06-27 01:25:00|98714.3|98664.3|98723.6|98673.6|98724.7|98674.7|98710.2|98660.2|56
1656293110000|2022-06-27 01:25:10|98725.8|98675.8|98720.7|98670.7|98725.8|98675.8|98718.7|98668.7|39
1656293120000|2022-06-27 01:25:20|98719.4|98669.4|98720.3|98670.3|98771.9|98682.4|98716.3|98637.4|66
1656293130000|2022-06-27 01:25:30|98722.1|98672.1|98735.7|98685.7|98776|98685.7|98712.9|98641.4|68
1656293140000|2022-06-27 01:25:40|98735.8|98685.8|98764.3|98629.6|98785.2|98689.5|98719.6|98629.6|72
1656293150000|2022-06-27 01:25:50|98724.9|98674.9|98723.8|98673.8|98756.7|98680.1|98715.5|98621.3|57
1656293160000|2022-06-27 01:26:00|98722|98672|98718.5|98668.5|98727|98677|98715.8|98665.8|40
1656293170000|2022-06-27 01:26:10|98722.9|98672.9|98729.9|98679.9|98732.6|98682.6|98717|98667|55
1656293180000|2022-06-27 01:26:20|98727.1|98677.1|98724.6|98674.6|98772.7|98681.1|98714.9|98628.6|61
1656293190000|2022-06-27 01:26:30|98725|98675|98716.7|98666.7|98725.9|98675.9|98709.3|98659.3|43
1656293200000|2022-06-27 01:26:40|98716.9|98666.9|98718.1|98668.1|98723.1|98673.1|98716.9|98666.9|33
1656293210000|2022-06-27 01:26:50|98718|98668|98716.3|98666.3|98718|98668|98710.3|98660.3|35
1656293220000|2022-06-27 01:27:00|98711.5|98661.5|98742.7|98615.9|98742.7|98666.1|98706.6|98615.9|56
1656293230000|2022-06-27 01:27:10|98714.5|98664.5|98711|98661|98753.9|98670|98700.2|98624.2|70
1656293240000|2022-06-27 01:27:20|98710.9|98660.9|98716.5|98666.5|98725.2|98675.2|98710.6|98660.6|45
1656293250000|2022-06-27 01:27:30|98710.9|98660.9|98713.7|98663.7|98752.9|98673.7|98710.4|98626.6|45
1656293260000|2022-06-27 01:27:40|98712.7|98662.7|98708.4|98658.4|98719.9|98669.9|98704.5|98654.5|49
1656293270000|2022-06-27 01:27:50|98708.3|98658.3|98742.6|98614.8|98742.6|98665|98707.4|98614.8|29
1656293280000|2022-06-27 01:28:00|98748.5|98610.2|98711.4|98661.4|98752.7|98667.9|98694|98608.7|47
1656293290000|2022-06-27 01:28:10|98710.3|98660.3|98707|98657|98712.1|98662.1|98702.4|98652.4|35
1656293300000|2022-06-27 01:28:20|98706.9|98656.9|98702.8|98652.8|98707.3|98657.3|98700.1|98650.1|30
1656293310000|2022-06-27 01:28:30|98703.8|98653.8|98710.3|98660.3|98718.2|98668.2|98703.2|98653.2|53
1656293320000|2022-06-27 01:28:40|98711.1|98661.1|98715.2|98665.2|98715.3|98665.3|98706.5|98656.5|39
1656293330000|2022-06-27 01:28:50|98715.6|98665.6|98717.1|98667.1|98717.7|98667.7|98714.8|98664.8|27
1656293340000|2022-06-27 01:29:00|98718|98668|98705.6|98655.6|98718|98668|98694.3|98644.3|41
1656293350000|2022-06-27 01:29:10|98705.8|98655.8|98709.1|98659.1|98717.3|98667.3|98699.5|98649.5|64
1656293360000|2022-06-27 01:29:20|98708.9|98658.9|98709.1|98659.1|98717|98667|98704.1|98654.1|39
1656293370000|2022-06-27 01:29:30|98705.3|98655.3|98694.6|98644.6|98705.9|98655.9|98691.5|98641.5|59
1656293380000|2022-06-27 01:29:40|98695.2|98645.2|98700|98650|98746.2|98654.8|98681.4|98605|66
1656293390000|2022-06-27 01:29:50|98701.2|98651.2|98706.6|98656.6|98763.8|98664.9|98698.5|98618.2|74
1656293400000|2022-06-27 01:30:00|98709.8|98659.8|98701.4|98651.4|98709.8|98659.8|98695.1|98645.1|60
1656293410000|2022-06-27 01:30:10|98701|98651|98697|98647|98701|98651|98687.5|98637.5|45
1656293420000|2022-06-27 01:30:20|98698.7|98648.7|98697.3|98647.3|98699.7|98649.7|98691.1|98641.1|49
1656293430000|2022-06-27 01:30:30|98697|98647|98690.9|98640.9|98697.3|98647.3|98684.7|98634.7|45
1656293440000|2022-06-27 01:30:40|98691.3|98641.3|98698.4|98648.4|98698.6|98648.6|98690.4|98640.4|41
1656293450000|2022-06-27 01:30:50|98698.1|98648.1|98695.2|98645.2|98703.6|98653.6|98690.1|98640.1|60
1656293460000|2022-06-27 01:31:00|98695.1|98645.1|98704|98654|98704|98654|98691|98641|58
1656293470000|2022-06-27 01:31:10|98701.6|98651.6|98702.5|98652.5|98708.2|98658.2|98699|98649|49
1656293480000|2022-06-27 01:31:20|98702.4|98652.4|98692.5|98642.5|98705.1|98655.1|98687.9|98637.9|49
1656293490000|2022-06-27 01:31:30|98691|98641|98703.5|98653.5|98704|98654|98689.9|98639.9|41
1656293500000|2022-06-27 01:31:40|98700.8|98650.8|98705.6|98655.6|98717.9|98667.9|98690.5|98640.5|63
1656293510000|2022-06-27 01:31:50|98703.6|98653.6|98707.7|98657.7|98753.1|98668.5|98700.9|98623.6|70
1656293520000|2022-06-27 01:32:00|98704.8|98654.8|98696.8|98646.8|98725|98675|98694.4|98644.4|65
1656293530000|2022-06-27 01:32:10|98696.9|98646.9|98704.5|98654.5|98756.9|98659.9|98696.2|98623.1|54
1656293540000|2022-06-27 01:32:20|98706.1|98656.1|98692|98642|98706.1|98656.1|98690.1|98640.1|48
1656293550000|2022-06-27 01:32:30|98698.4|98648.4|98697.3|98647.3|98704.9|98654.9|98692.2|98642.2|40
1656293560000|2022-06-27 01:32:40|98696.8|98646.8|98693.9|98643.9|98700.2|98650.2|98692.6|98642.6|41
1656293570000|2022-06-27 01:32:50|98696.3|98646.3|98689.5|98639.5|98701.6|98651.6|98689.5|98639.5|56
1656293580000|2022-06-27 01:33:00|98691.6|98641.6|98686.8|98636.8|98691.6|98641.6|98682.8|98632.8|55
1656293590000|2022-06-27 01:33:10|98686.5|98636.5|98695.7|98645.7|98695.7|98645.7|98686.5|98636.5|39
1656293600000|2022-06-27 01:33:20|98696|98646|98684.5|98634.5|98698.1|98648.1|98682.1|98632.1|47
1656293610000|2022-06-27 01:33:30|98686|98636|98694|98644|98695.2|98645.2|98682.3|98632.3|45
1656293620000|2022-06-27 01:33:40|98694.4|98644.4|98684.9|98634.9|98695|98645|98679.1|98629.1|54
1656293630000|2022-06-27 01:33:50|98685.2|98635.2|98681.4|98631.4|98687.1|98637.1|98679.7|98629.7|46
1656293640000|2022-06-27 01:34:00|98673.4|98623.4|98680|98630|98695|98645|98673.4|98623.4|70
1656293650000|2022-06-27 01:34:10|98679.9|98629.9|98666.7|98616.7|98683.2|98633.2|98665.4|98615.4|57
1656293660000|2022-06-27 01:34:20|98666.6|98616.6|98664.8|98614.8|98672.9|98622.9|98664.8|98614.8|44
1656293670000|2022-06-27 01:34:30|98663.1|98613.1|98672|98622|98689.2|98639.2|98661.2|98611.2|56
1656293680000|2022-06-27 01:34:40|98671.6|98621.6|98671|98621|98684.4|98634.4|98667|98617|47
1656293690000|2022-06-27 01:34:50|98671.2|98621.2|98667|98617|98675.6|98625.6|98666.6|98616.6|38
1656293700000|2022-06-27 01:35:00|98668|98618|98683.5|98633.5|98688.2|98638.2|98662.7|98612.7|55
1656293710000|2022-06-27 01:35:10|98678.6|98628.6|98676|98626|98678.6|98628.6|98668.6|98618.6|51
1656293720000|2022-06-27 01:35:20|98676.1|98626.1|98671.3|98621.3|98677.1|98627.1|98668.5|98618.5|47
1656293730000|2022-06-27 01:35:30|98669.8|98619.8|98672.5|98622.5|98674.5|98624.5|98669.8|98619.8|40
1656293740000|2022-06-27 01:35:40|98672.4|98622.4|98675.6|98625.6|98683.5|98633.5|98667.3|98617.3|72
1656293750000|2022-06-27 01:35:50|98674.8|98624.8|98679.2|98629.2|98728.1|98642.7|98671.6|98597.2|70
1656293760000|2022-06-27 01:36:00|98676.8|98626.8|98674|98624|98682.6|98632.6|98665.6|98615.6|57
1656293770000|2022-06-27 01:36:10|98677.4|98627.4|98676.6|98626.6|98688.9|98638.9|98669.4|98619.4|55
1656293780000|2022-06-27 01:36:20|98674.5|98624.5|98670.3|98620.3|98676.6|98626.6|98669.6|98619.6|46
1656293790000|2022-06-27 01:36:30|98670|98620|98666.9|98616.9|98671.8|98621.8|98663.8|98613.8|38
1656293800000|2022-06-27 01:36:40|98667.7|98617.7|98671.7|98621.7|98675.8|98625.8|98650.1|98600.1|70
1656293810000|2022-06-27 01:36:50|98670.9|98620.9|98668.2|98618.2|98671.5|98621.5|98660.9|98610.9|60
1656293820000|2022-06-27 01:37:00|98667.3|98617.3|98672.4|98622.4|98677.2|98627.2|98665.7|98615.7|59
1656293830000|2022-06-27 01:37:10|98676.1|98626.1|98679.1|98629.1|98682.4|98632.4|98664.2|98614.2|51
1656293840000|2022-06-27 01:37:20|98678.1|98628.1|98680.8|98630.8|98680.8|98630.8|98671|98621|51
1656293850000|2022-06-27 01:37:30|98681|98631|98686.2|98636.2|98696.5|98646.5|98676.2|98626.2|68
1656293860000|2022-06-27 01:37:40|98688.5|98638.5|98682.1|98632.1|98747|98657.7|98682.1|98602.2|69
1656293870000|2022-06-27 01:37:50|98682.4|98632.4|98692.7|98642.7|98703.1|98653.1|98682.1|98632.1|48
1656293880000|2022-06-27 01:38:00|98691.1|98641.1|98695|98645|98701.6|98651.6|98678.3|98628.3|50
1656293890000|2022-06-27 01:38:10|98694.5|98644.5|98679.5|98629.5|98697.3|98647.3|98670.1|98620.1|43
1656293900000|2022-06-27 01:38:20|98679.3|98629.3|98680.1|98630.1|98685.8|98635.8|98673.5|98623.5|43
1656293910000|2022-06-27 01:38:30|98680.2|98630.2|98678.3|98628.3|98682.7|98632.7|98674.3|98624.3|37
1656293920000|2022-06-27 01:38:40|98674|98624|98677.8|98627.8|98686.3|98636.3|98674|98624|49
1656293930000|2022-06-27 01:38:50|98677.4|98627.4|98669.7|98619.7|98688.8|98638.8|98668.4|98618.4|39
1656293940000|2022-06-27 01:39:00|98671|98621|98685.9|98635.9|98690.5|98640.5|98670|98620|43
1656293950000|2022-06-27 01:39:10|98688.2|98638.2|98684.6|98634.6|98688.2|98638.2|98673.9|98623.9|42
1656293960000|2022-06-27 01:39:20|98684.7|98634.7|98705.8|98655.8|98748.1|98657.8|98669.9|98607.9|75
1656293970000|2022-06-27 01:39:30|98706.8|98656.8|98697.9|98647.9|98748.6|98656.9|98686.1|98616.1|70
1656293980000|2022-06-27 01:39:40|98702.3|98652.3|98679.3|98629.3|98702.7|98652.7|98679.3|98629.3|61
1656293990000|2022-06-27 01:39:50|98678.8|98628.8|98689.4|98639.4|98699.3|98649.3|98678.8|98628.8|47
1656294000000|2022-06-27 01:40:00|98691|98641|98697.4|98647.4|98698|98648|98683.8|98633.8|62
1656294010000|2022-06-27 01:40:10|98698.7|98648.7|98688.4|98638.4|98699.4|98649.4|98688.3|98638.3|57
1656294020000|2022-06-27 01:40:20|98688.9|98638.9|98694.9|98644.9|98738.9|98650.8|98683.5|98610.9|55
1656294030000|2022-06-27 01:40:30|98694.3|98644.3|98703|98653|98717.5|98667.5|98692.5|98642.5|67
1656294040000|2022-06-27 01:40:40|98707.4|98657.4|98711.1|98661.1|98714.8|98664.8|98698.7|98648.7|66
1656294050000|2022-06-27 01:40:50|98711.5|98661.5|98710.5|98660.5|98714.6|98664.6|98699.7|98649.7|64
1656294060000|2022-06-27 01:41:00|98711.1|98661.1|98708.5|98658.5|98715.4|98665.4|98700.5|98650.5|54
1656294070000|2022-06-27 01:41:10|98707.6|98657.6|98689.5|98639.5|98708.6|98658.6|98689.4|98639.4|56
1656294080000|2022-06-27 01:41:20|98688.2|98638.2|98696.8|98646.8|98725.7|98651.4|98688.1|98596.5|63
1656294090000|2022-06-27 01:41:30|98695.1|98645.1|98684.3|98634.3|98729.3|98651.5|98684.3|98602.7|67
1656294100000|2022-06-27 01:41:40|98683|98633|98678.8|98628.8|98732.7|98648.3|98677.6|98595.8|75
1656294110000|2022-06-27 01:41:50|98683.4|98633.4|98686.3|98636.3|98693.9|98643.9|98676.4|98626.4|53
1656294120000|2022-06-27 01:42:00|98687.8|98637.8|98697.7|98647.7|98697.7|98647.7|98681.3|98631.3|66
1656294130000|2022-06-27 01:42:10|98694|98644|98679.9|98629.9|98706.8|98656.8|98675.4|98625.4|63
1656294140000|2022-06-27 01:42:20|98685.4|98635.4|98693.2|98643.2|98695.3|98645.3|98676.7|98626.7|60
1656294150000|2022-06-27 01:42:30|98692.9|98642.9|98697.5|98647.5|98697.5|98647.5|98672.7|98622.7|41
1656294160000|2022-06-27 01:42:40|98691.9|98641.9|98693.4|98643.4|98706.4|98656.4|98683.3|98633.3|62
1656294170000|2022-06-27 01:42:50|98694.8|98644.8|98694.3|98644.3|98704.5|98654.5|98691.3|98641.3|56
1656294180000|2022-06-27 01:43:00|98694.4|98644.4|98694.6|98644.6|98701.1|98651.1|98686.8|98636.8|53
1656294190000|2022-06-27 01:43:10|98694.1|98644.1|98695.6|98645.6|98701.4|98651.4|98685.9|98635.9|33
1656294200000|2022-06-27 01:43:20|98694.8|98644.8|98699.8|98649.8|98699.9|98649.9|98688|98638|39
1656294210000|2022-06-27 01:43:30|98700|98650|98688.5|98638.5|98709.9|98659.9|98686.3|98636.3|37
1656294220000|2022-06-27 01:43:40|98693|98643|98689.6|98639.6|98700.5|98650.5|98686|98636|40
1656294230000|2022-06-27 01:43:50|98691|98641|98704.9|98654.9|98762.7|98663.1|98686.8|98616.7|50
1656294240000|2022-06-27 01:44:00|98704.4|98654.4|98688.9|98638.9|98757.1|98665.8|98686.1|98623.1|64
1656294250000|2022-06-27 01:44:10|98687.7|98637.7|98689.1|98639.1|98705.3|98655.3|98685.7|98635.7|66
1656294260000|2022-06-27 01:44:20|98692.7|98642.7|98705.8|98655.8|98709.4|98659.4|98689.1|98639.1|67
1656294270000|2022-06-27 01:44:30|98703.6|98653.6|98698.5|98648.5|98709.4|98659.4|98692.9|98642.9|59
1656294280000|2022-06-27 01:44:40|98698.6|98648.6|98692.2|98642.2|98698.6|98648.6|98685.1|98635.1|47
1656294290000|2022-06-27 01:44:50|98692.1|98642.1|98687.3|98637.3|98693.4|98643.4|98686.9|98636.9|45
1656294300000|2022-06-27 01:45:00|98687.1|98637.1|98695.1|98645.1|98700|98650|98686.6|98636.6|42
1656294310000|2022-06-27 01:45:10|98694|98644|98701.2|98651.2|98709.8|98659.8|98687.7|98637.7|58
1656294320000|2022-06-27 01:45:20|98702.1|98652.1|98693.9|98643.9|98713.9|98663.9|98693.9|98643.9|47
1656294330000|2022-06-27 01:45:30|98692.8|98642.8|98760.3|98627.9|98769|98667.8|98692.7|98623.9|58
1656294340000|2022-06-27 01:45:40|98754.9|98627.4|98700.6|98650.6|98754.9|98662|98698.7|98617.3|62
1656294350000|2022-06-27 01:45:50|98702.1|98652.1|98706.3|98656.3|98712.9|98662.9|98701.9|98651.9|35
1656294360000|2022-06-27 01:46:00|98706.5|98656.5|98701.6|98651.6|98713.2|98663.2|98700.3|98650.3|36
1656294370000|2022-06-27 01:46:10|98708.8|98658.8|98712.5|98662.5|98716.3|98666.3|98700.2|98650.2|57
1656294380000|2022-06-27 01:46:20|98710.8|98660.8|98699.8|98649.8|98713.2|98663.2|98699.8|98649.8|62
1656294390000|2022-06-27 01:46:30|98703|98653|98708.5|98658.5|98709.6|98659.6|98700.2|98650.2|50
1656294400000|2022-06-27 01:46:40|98709|98659|98710.7|98660.7|98710.7|98660.7|98704.4|98654.4|36
1656294410000|2022-06-27 01:46:50|98710.6|98660.6|98702.1|98652.1|98710.6|98660.6|98695.6|98645.6|63
1656294420000|2022-06-27 01:47:00|98705.5|98655.5|98698.8|98648.8|98709.3|98659.3|98691.7|98641.7|57
1656294430000|2022-06-27 01:47:10|98699|98649|98703.1|98653.1|98715.8|98665.8|98697.2|98647.2|67
1656294440000|2022-06-27 01:47:20|98702.2|98652.2|98694.8|98644.8|98707.8|98657.8|98693.7|98643.7|65
1656294450000|2022-06-27 01:47:30|98694.4|98644.4|98719.8|98669.8|98757|98677.5|98694.1|98619.7|73
1656294460000|2022-06-27 01:47:40|98719.3|98669.3|98731.6|98681.6|98734.4|98684.4|98717|98667|57
1656294470000|2022-06-27 01:47:50|98733.3|98683.3|98722.3|98672.3|98736.2|98686.2|98717.1|98667.1|55
1656294480000|2022-06-27 01:48:00|98722.4|98672.4|98721|98671|98724.9|98674.9|98719.5|98669.5|54
1656294490000|2022-06-27 01:48:10|98720.5|98670.5|98713.6|98663.6|98723.1|98673.1|98712.7|98662.7|34
1656294500000|2022-06-27 01:48:20|98714.3|98664.3|98732.9|98682.9|98732.9|98682.9|98713.5|98663.5|27
1656294510000|2022-06-27 01:48:30|98725.9|98675.9|98726.2|98676.2|98733.7|98683.7|98713.1|98663.1|39
1656294520000|2022-06-27 01:48:40|98720.3|98670.3|98726.8|98676.8|98734|98684|98720.3|98670.3|55
1656294530000|2022-06-27 01:48:50|98725.8|98675.8|98719.4|98669.4|98730|98680|98704.8|98654.8|55
1656294540000|2022-06-27 01:49:00|98724.5|98674.5|98724.1|98674.1|98784.3|98681.4|98705.2|98629.4|72
1656294550000|2022-06-27 01:49:10|98725.3|98675.3|98719.7|98669.7|98763.9|98680.6|98707.6|98636.6|59
1656294560000|2022-06-27 01:49:20|98719.6|98669.6|98722.9|98672.9|98766.4|98680|98718.1|98634.2|51
1656294570000|2022-06-27 01:49:30|98725.3|98675.3|98728.8|98678.8|98763.6|98679.2|98712.8|98635.9|52
1656294580000|2022-06-27 01:49:40|98728.9|98678.9|98724.2|98674.2|98731.2|98681.2|98709.3|98659.3|58
1656294590000|2022-06-27 01:49:50|98726.9|98676.9|98724.7|98674.7|98729.2|98679.2|98707.5|98657.5|58
1656294600000|2022-06-27 01:50:00|98729.7|98679.7|98718.4|98668.4|98729.7|98679.7|98710.2|98660.2|63
1656294610000|2022-06-27 01:50:10|98718.5|98668.5|98715.6|98665.6|98728.3|98678.3|98713.7|98663.7|39
1656294620000|2022-06-27 01:50:20|98715.7|98665.7|98722.1|98672.1|98722.8|98672.8|98713|98663|44
1656294630000|2022-06-27 01:50:30|98725.6|98675.6|98721.3|98671.3|98737.9|98687.9|98715.8|98665.8|57
1656294640000|2022-06-27 01:50:40|98720.8|98670.8|98723.6|98673.6|98736.4|98686.4|98720.7|98670.7|45
1656294650000|2022-06-27 01:50:50|98723.9|98673.9|98723.5|98673.5|98732.7|98682.7|98721.3|98671.3|33
1656294660000|2022-06-27 01:51:00|98723.4|98673.4|98725.1|98675.1|98774.4|98686.4|98723.4|98646.4|53
1656294670000|2022-06-27 01:51:10|98728.8|98678.8|98719|98669|98731.4|98681.4|98719|98669|48
1656294680000|2022-06-27 01:51:20|98723.8|98673.8|98734|98684|98786.8|98695.6|98720.1|98644.9|51
1656294690000|2022-06-27 01:51:30|98733.3|98683.3|98733.3|98683.3|98747.3|98697.3|98729.1|98679.1|70
1656294700000|2022-06-27 01:51:40|98733.9|98683.9|98739.4|98689.4|98782.9|98701.4|98730.8|98657.1|66
1656294710000|2022-06-27 01:51:50|98738.9|98688.9|98729.4|98679.4|98738.9|98688.9|98725.1|98675.1|49
1656294720000|2022-06-27 01:52:00|98730.9|98680.9|98727.9|98677.9|98779|98692|98722.6|98648|69
1656294730000|2022-06-27 01:52:10|98739|98689|98733.5|98683.5|98739.5|98689.5|98725.3|98675.3|52
1656294740000|2022-06-27 01:52:20|98733.3|98683.3|98729.5|98679.5|98735.9|98685.9|98722.7|98672.7|45
1656294750000|2022-06-27 01:52:30|98726.3|98676.3|98735.1|98685.1|98740.2|98690.2|98723.5|98673.5|56
1656294760000|2022-06-27 01:52:40|98735.3|98685.3|98717.4|98667.4|98739.3|98689.3|98715.9|98665.9|56
1656294770000|2022-06-27 01:52:50|98722|98672|98725.1|98675.1|98730.7|98680.7|98715.5|98665.5|53
1656294780000|2022-06-27 01:53:00|98729.4|98679.4|98730|98680|98790.1|98688.4|98719.2|98637.7|73
1656294790000|2022-06-27 01:53:10|98728.3|98678.3|98713.5|98663.5|98729.3|98679.3|98711.2|98661.2|64
1656294800000|2022-06-27 01:53:20|98713.6|98663.6|98720|98670|98720.5|98670.5|98709.8|98659.8|64
1656294810000|2022-06-27 01:53:30|98719.8|98669.8|98722|98672|98722.1|98672.1|98716.8|98666.8|44
1656294820000|2022-06-27 01:53:40|98722.1|98672.1|98712.8|98662.8|98722.1|98672.1|98711|98661|53
1656294830000|2022-06-27 01:53:50|98712.7|98662.7|98705.3|98655.3|98713.2|98663.2|98702.1|98652.1|62
1656294840000|2022-06-27 01:54:00|98706.4|98656.4|98623.4|98573.4|98706.6|98656.6|98613.7|98514.3|70
1656294850000|2022-06-27 01:54:10|98622.7|98572.7|98621.1|98571.1|98696.6|98590.9|98619.8|98524|75
1656294860000|2022-06-27 01:54:20|98620.1|98570.1|98614.1|98564.1|98661.4|98570.3|98608.9|98528.8|69
1656294870000|2022-06-27 01:54:30|98612.4|98562.4|98623.3|98573.3|98672.5|98573.6|98610.5|98519|71
1656294880000|2022-06-27 01:54:40|98662.1|98532|98667.4|98541|98668.2|98577.8|98614.5|98530.9|72
1656294890000|2022-06-27 01:54:50|98626.3|98576.3|98670.9|98545.5|98670.9|98576.3|98619.9|98532.8|62
1656294900000|2022-06-27 01:55:00|98628.3|98578.3|98622.1|98572.1|98694|98580.9|98610.2|98531.9|76
1656294910000|2022-06-27 01:55:10|98624|98574|98630|98580|98630.8|98580.8|98624|98574|57
1656294920000|2022-06-27 01:55:20|98631.4|98581.4|98624.8|98574.8|98634.2|98584.2|98624|98574|56
1656294930000|2022-06-27 01:55:30|98625.6|98575.6|98620.4|98570.4|98674.4|98588.2|98614.9|98534.2|65
1656294940000|2022-06-27 01:55:40|98621|98571|98621.2|98571.2|98623.9|98573.9|98616.4|98566.4|58
1656294950000|2022-06-27 01:55:50|98618.8|98568.8|98622.8|98572.8|98624.5|98574.5|98618|98568|48
1656294960000|2022-06-27 01:56:00|98622.2|98572.2|98622.3|98572.3|98623.2|98573.2|98608.4|98558.4|57
1656294970000|2022-06-27 01:56:10|98619.1|98569.1|98611|98561|98653.7|98571.8|98605.7|98526.7|61
1656294980000|2022-06-27 01:56:20|98612.3|98562.3|98614.9|98564.9|98621.9|98571.9|98609.5|98559.5|46
1656294990000|2022-06-27 01:56:30|98614.5|98564.5|98611.2|98561.2|98615.8|98565.8|98605.9|98555.9|41
1656295000000|2022-06-27 01:56:40|98611.3|98561.3|98603.6|98553.6|98611.9|98561.9|98601.4|98551.4|36
1656295010000|2022-06-27 01:56:50|98605|98555|98604.1|98554.1|98606.7|98556.7|98598.5|98548.5|47
1656295020000|2022-06-27 01:57:00|98599.5|98549.5|98614.8|98564.8|98653.9|98567.4|98595.2|98511.4|78
1656295030000|2022-06-27 01:57:10|98609.3|98559.3|98656.6|98528.9|98656.6|98563|98602.2|98516.7|66
1656295040000|2022-06-27 01:57:20|98656.3|98528.5|98609|98559|98656.3|98559.4|98605.2|98528.5|35
1656295050000|2022-06-27 01:57:30|98608.7|98558.7|98611.3|98561.3|98663|98563|98600.9|98515.8|64
1656295060000|2022-06-27 01:57:40|98609.5|98559.5|98607.2|98557.2|98641.1|98561|98594.7|98511.5|63
1656295070000|2022-06-27 01:57:50|98602|98552|98606.5|98556.5|98608.1|98558.1|98597.4|98547.4|49
1656295080000|2022-06-27 01:58:00|98606.6|98556.6|98602.8|98552.8|98610|98560|98602.7|98552.7|49
1656295090000|2022-06-27 01:58:10|98602.9|98552.9|98609.8|98559.8|98613.5|98563.5|98601.3|98551.3|48
1656295100000|2022-06-27 01:58:20|98611.4|98561.4|98603.1|98553.1|98614.3|98564.3|98603.1|98553.1|54
1656295110000|2022-06-27 01:58:30|98602.3|98552.3|98608.7|98558.7|98608.7|98558.7|98594.7|98544.7|49
1656295120000|2022-06-27 01:58:40|98608.5|98558.5|98623.6|98573.6|98629.2|98579.2|98600.6|98550.6|42
1656295130000|2022-06-27 01:58:50|98622.7|98572.7|98624.9|98574.9|98628.6|98578.6|98617.9|98567.9|40
1656295140000|2022-06-27 01:59:00|98626|98576|98620|98570|98626.8|98576.8|98613.4|98563.4|46
1656295150000|2022-06-27 01:59:10|98620.5|98570.5|98619|98569|98622.9|98572.9|98612.8|98562.8|29
1656295160000|2022-06-27 01:59:20|98619.1|98569.1|98626.5|98576.5|98633.8|98583.8|98617.6|98567.6|64
1656295170000|2022-06-27 01:59:30|98623.6|98573.6|98625.9|98575.9|98680.4|98584.9|98623.6|98540|72
1656295180000|2022-06-27 01:59:40|98629.1|98579.1|98637|98587|98670.6|98591.6|98623.6|98545.5|57
1656295190000|2022-06-27 01:59:50|98639.2|98589.2|98630.4|98580.4|98666.6|98595|98620.8|98541.5|63
1656295200000|2022-06-27 02:00:00|98632.1|98582.1|98629.2|98579.2|98634.8|98584.8|98620|98570|60
1656295210000|2022-06-27 02:00:10|98626.6|98576.6|98634.2|98584.2|98638.2|98588.2|98625.1|98575.1|56
1656295220000|2022-06-27 02:00:20|98635|98585|98630.5|98580.5|98636.4|98586.4|98629.1|98579.1|41
1656295230000|2022-06-27 02:00:30|98630.6|98580.6|98622.8|98572.8|98661.2|98584.2|98622.8|98535.6|59
1656295240000|2022-06-27 02:00:40|98624.3|98574.3|98617.8|98567.8|98628.9|98578.9|98615.1|98565.1|55
1656295250000|2022-06-27 02:00:50|98618.4|98568.4|98611.5|98561.5|98663.8|98577.2|98608.8|98538.7|60
1656295260000|2022-06-27 02:01:00|98608.6|98558.6|98620.7|98570.7|98620.7|98570.7|98603|98553|59
1656295270000|2022-06-27 02:01:10|98619.8|98569.8|98622.7|98572.7|98629.9|98579.9|98612.8|98562.8|53
1656295280000|2022-06-27 02:01:20|98622.6|98572.6|98624.7|98574.7|98626.8|98576.8|98617.9|98567.9|41
1656295290000|2022-06-27 02:01:30|98624.8|98574.8|98620.8|98570.8|98625.8|98575.8|98617|98567|36
1656295300000|2022-06-27 02:01:40|98619.4|98569.4|98627.3|98577.3|98665|98578.4|98615.5|98529.9|67
1656295310000|2022-06-27 02:01:50|98625.9|98575.9|98621.8|98571.8|98680.8|98582.6|98612.3|98540.8|73
1656295320000|2022-06-27 02:02:00|98617.4|98567.4|98617.8|98567.8|98621.4|98571.4|98613.5|98563.5|60
1656295330000|2022-06-27 02:02:10|98618|98568|98618.8|98568.8|98665.5|98577.5|98609.4|98538.9|56
1656295340000|2022-06-27 02:02:20|98620.7|98570.7|98618.5|98568.5|98625.7|98575.7|98614.2|98564.2|49
1656295350000|2022-06-27 02:02:30|98618.4|98568.4|98614.1|98564.1|98618.9|98568.9|98604|98554|67
1656295360000|2022-06-27 02:02:40|98613|98563|98608.2|98558.2|98618.1|98568.1|98605|98555|62
1656295370000|2022-06-27 02:02:50|98614.3|98564.3|98612|98562|98615.1|98565.1|98605|98555|65
1656295380000|2022-06-27 02:03:00|98611.8|98561.8|98620.3|98570.3|98620.3|98570.3|98604.8|98554.8|50
1656295390000|2022-06-27 02:03:10|98620.4|98570.4|98616.2|98566.2|98652.7|98581.7|98605.9|98527.7|60
1656295400000|2022-06-27 02:03:20|98612.2|98562.2|98620.7|98570.7|98662|98573.1|98606.8|98530.6|57
1656295410000|2022-06-27 02:03:30|98622.4|98572.4|98611.9|98561.9|98671|98576.3|98607.6|98527.6|69
1656295420000|2022-06-27 02:03:40|98610.7|98560.7|98665.2|98538.5|98671.7|98577.8|98607.7|98528|72
1656295430000|2022-06-27 02:03:50|98662.7|98536.2|98615.8|98565.8|98663|98574.5|98611.2|98534.3|53
1656295440000|2022-06-27 02:04:00|98615.9|98565.9|98596.8|98546.8|98631|98581|98592.2|98542.2|50
1656295450000|2022-06-27 02:04:10|98604.9|98554.9|98614.2|98564.2|98665.4|98570.1|98596.3|98523|67
1656295460000|2022-06-27 02:04:20|98615.4|98565.4|98614.4|98564.4|98654.5|98566.9|98611|98529.1|48
1656295470000|2022-06-27 02:04:30|98614.6|98564.6|98613|98563|98616.3|98566.3|98612.4|98562.4|46
1656295480000|2022-06-27 02:04:40|98613.6|98563.6|98609.7|98559.7|98614.9|98564.9|98602.9|98552.9|55
1656295490000|2022-06-27 02:04:50|98609.8|98559.8|98608.9|98558.9|98614.4|98564.4|98605.9|98555.9|52
1656295500000|2022-06-27 02:05:00|98610.6|98560.6|98615.8|98565.8|98616.6|98566.6|98609.8|98559.8|53
1656295510000|2022-06-27 02:05:10|98616.7|98566.7|98611|98561|98625.9|98575.9|98609.8|98559.8|50
1656295520000|2022-06-27 02:05:20|98611.3|98561.3|98618.4|98568.4|98621.5|98571.5|98610|98560|40
1656295530000|2022-06-27 02:05:30|98620|98570|98620.1|98570.1|98627.6|98577.6|98619.9|98569.9|41
1656295540000|2022-06-27 02:05:40|98618.9|98568.9|98633.8|98583.8|98636.4|98586.4|98618.9|98568.9|43
1656295550000|2022-06-27 02:05:50|98633|98583|98637.5|98587.5|98638.5|98588.5|98625|98575|45
1656295560000|2022-06-27 02:06:00|98637|98587|98625|98575|98638.6|98588.6|98625|98575|53
1656295570000|2022-06-27 02:06:10|98624.8|98574.8|98629.1|98579.1|98695.7|98583.4|98613.8|98519.3|74
1656295580000|2022-06-27 02:06:20|98628.7|98578.7|98631.5|98581.5|98703.8|98583.1|98616.5|98528.2|78
1656295590000|2022-06-27 02:06:30|98631.3|98581.3|98629.6|98579.6|98673.8|98585.5|98616.3|98533|67
1656295600000|2022-06-27 02:06:40|98629.9|98579.9|98627.5|98577.5|98675.5|98581.2|98625.6|98539.9|63
1656295610000|2022-06-27 02:06:50|98619.1|98569.1|98622.7|98572.7|98683.8|98583.8|98611.5|98535.3|75
1656295620000|2022-06-27 02:07:00|98626.8|98576.8|98639.7|98589.7|98682.1|98589.7|98624|98532.7|51
1656295630000|2022-06-27 02:07:10|98639.6|98589.6|98633.1|98583.1|98671.7|98589.6|98626.5|98541.5|51
1656295640000|2022-06-27 02:07:20|98633.4|98583.4|98632.1|98582.1|98641.4|98591.4|98630.1|98580.1|44
1656295650000|2022-06-27 02:07:30|98630.7|98580.7|98672.7|98543.3|98697.2|98587.8|98626|98531.3|61
1656295660000|2022-06-27 02:07:40|98673.6|98543.1|98630.2|98580.2|98673.6|98581.5|98627.1|98543.1|41
1656295670000|2022-06-27 02:07:50|98631.2|98581.2|98630.9|98580.9|98638.3|98588.3|98630.1|98580.1|37
1656295680000|2022-06-27 02:08:00|98630.1|98580.1|98634.3|98584.3|98643.8|98593.8|98630|98580|32
1656295690000|2022-06-27 02:08:10|98634.1|98584.1|98632.8|98582.8|98693.8|98590|98626.8|98534|69
1656295700000|2022-06-27 02:08:20|98636.9|98586.9|98622|98572|98670.8|98586.9|98620|98537.8|66
1656295710000|2022-06-27 02:08:30|98628.6|98578.6|98682.3|98556.3|98691.7|98594.2|98628.6|98536.5|69
1656295720000|2022-06-27 02:08:40|98643.8|98593.8|98637.5|98587.5|98685.3|98600.8|98624.3|98559.5|57
1656295730000|2022-06-27 02:08:50|98635.7|98585.7|98637.4|98587.4|98640.2|98590.2|98631|98581|45
1656295740000|2022-06-27 02:09:00|98637.5|98587.5|98684.8|98557.9|98698.3|98597.6|98623.5|98552|65
1656295750000|2022-06-27 02:09:10|98645.2|98595.2|98625.3|98575.3|98695.9|98596.2|98625.3|98557|60
1656295760000|2022-06-27 02:09:20|98632.9|98582.9|98634.9|98584.9|98648.4|98598.4|98624.5|98574.5|70
1656295770000|2022-06-27 02:09:30|98639.7|98589.7|98638.6|98588.6|98682.7|98601.5|98631.4|98557.4|66
1656295780000|2022-06-27 02:09:40|98638.5|98588.5|98634.3|98584.3|98690.7|98598.3|98626.9|98559.9|56
1656295790000|2022-06-27 02:09:50|98635.3|98585.3|98631.9|98581.9|98640.4|98590.4|98626.5|98576.5|63
1656295800000|2022-06-27 02:10:00|98632.6|98582.6|98624|98574|98694.3|98594.9|98623.1|98549.6|69
1656295810000|2022-06-27 02:10:10|98627.2|98577.2|98628.8|98578.8|98674.3|98588.8|98617.1|98543|71
1656295820000|2022-06-27 02:10:20|98629.6|98579.6|98628.5|98578.5|98635|98585|98619.8|98569.8|68
1656295830000|2022-06-27 02:10:30|98628.9|98578.9|98630.5|98580.5|98665.1|98585.3|98612.6|98535.9|68
1656295840000|2022-06-27 02:10:40|98671.9|98539.7|98614.8|98564.8|98684.2|98588.7|98614.3|98539.7|67
1656295850000|2022-06-27 02:10:50|98619.8|98569.8|98630|98580|98692.4|98586.7|98616.9|98542.8|69
1656295860000|2022-06-27 02:11:00|98668.5|98542.8|98639|98589|98682.7|98598.1|98631.4|98541.6|56
1656295870000|2022-06-27 02:11:10|98639.3|98589.3|98640.7|98590.7|98696.4|98596.3|98625.2|98549|60
1656295880000|2022-06-27 02:11:20|98688.9|98560.5|98645.5|98595.5|98700.1|98606.5|98634|98548.2|76
1656295890000|2022-06-27 02:11:30|98648.2|98598.2|98637.3|98587.3|98694.3|98601.3|98636.6|98557.4|64
1656295900000|2022-06-27 02:11:40|98637.2|98587.2|98631.2|98581.2|98701.8|98604.3|98626.7|98555|66
1656295910000|2022-06-27 02:11:50|98636.7|98586.7|98654.4|98604.4|98721.4|98613.8|98628.7|98564.4|69
1656295920000|2022-06-27 02:12:00|98656.5|98606.5|98639.8|98589.8|98717.6|98610.9|98637.2|98553.2|63
1656295930000|2022-06-27 02:12:10|98641|98591|98654.9|98604.9|98691.8|98605.5|98633.4|98553.7|53
1656295940000|2022-06-27 02:12:20|98654.3|98604.3|98641|98591|98654.3|98604.3|98635.5|98585.5|48
1656295950000|2022-06-27 02:12:30|98637.9|98587.9|98639.8|98589.8|98654.4|98604.4|98637.9|98587.9|41
1656295960000|2022-06-27 02:12:40|98639|98589|98650.6|98600.6|98700.9|98601.8|98638.6|98556.9|59
1656295970000|2022-06-27 02:12:50|98650.4|98600.4|98647.1|98597.1|98689.5|98600.9|98642.7|98557.5|62
1656295980000|2022-06-27 02:13:00|98647|98597|98641|98591|98682.8|98597.2|98634.8|98550.4|57
1656295990000|2022-06-27 02:13:10|98678.5|98553.4|98689.2|98553.3|98689.2|98590.7|98639.8|98549.5|60
1656296000000|2022-06-27 02:13:20|98689.6|98552.6|98646.3|98596.3|98689.6|98599.9|98616.9|98552.6|42
1656296010000|2022-06-27 02:13:30|98666.3|98563.9|98668|98573|98670.3|98602|98629.3|98563|26
1656296020000|2022-06-27 02:13:40|98669|98568|98649.7|98599.7|98676|98606.7|98624.1|98565.5|35
1656296030000|2022-06-27 02:13:50|98649.6|98599.6|98661|98564|98668.5|98602.3|98627.2|98564|35
1656296040000|2022-06-27 02:14:00|98669.3|98566.3|98626.6|98576.6|98669.3|98598.3|98620.7|98563.7|39
1656296050000|2022-06-27 02:14:10|98632.1|98582.1|98650.8|98600.8|98668.3|98606.1|98626.1|98568.2|43
1656296060000|2022-06-27 02:14:20|98650.6|98600.6|98635.7|98585.7|98669.2|98603.5|98620.4|98564.6|34
1656296070000|2022-06-27 02:14:30|98642.7|98592.7|98631.2|98581.2|98664.2|98602.6|98620.6|98570|27
1656296080000|2022-06-27 02:14:40|98632|98582|98628.2|98578.2|98669.3|98594.7|98611.8|98561.8|40
1656296090000|2022-06-27 02:14:50|98623.3|98573.3|98659.3|98560.7|98661.5|98598.5|98611.8|98557.9|28
1656296100000|2022-06-27 02:15:00|98659|98561|98656|98561|98659.4|98598.5|98637.7|98561|35
1656296110000|2022-06-27 02:15:10|98655|98582|98631|98581|98668.3|98592.2|98629.2|98561|33
1656296120000|2022-06-27 02:15:20|98601.6|98551.6|98627|98577|98654.5|98585.5|98601.6|98551.6|53
1656296130000|2022-06-27 02:15:30|98626.6|98576.6|98628.5|98578.5|98644.4|98594.4|98606.6|98556.6|37
1656296140000|2022-06-27 02:15:40|98627.8|98577.8|98634|98584|98677.3|98598.2|98615.1|98559.2|59
1656296150000|2022-06-27 02:15:50|98674.2|98563.7|98640.9|98590.9|98689.1|98601.3|98630.2|98558.3|70
1656296160000|2022-06-27 02:16:00|98645|98595|98654.5|98604.5|98670.9|98607.5|98635|98567.1|45
1656296170000|2022-06-27 02:16:10|98654.4|98604.4|98664|98558.6|98682.1|98607.3|98626.6|98558.6|52
1656296180000|2022-06-27 02:16:20|98661.4|98561.3|98657.5|98559.4|98680.6|98598.2|98618.8|98556.8|60
1656296190000|2022-06-27 02:16:30|98634.5|98584.5|98621.8|98571.8|98656.1|98584.5|98613.3|98557|35
1656296200000|2022-06-27 02:16:40|98655|98561|98624|98574|98655.7|98592.8|98611.2|98555|39
1656296210000|2022-06-27 02:16:50|98623.5|98573.5|98649|98555|98655.4|98592.1|98616.5|98555|24
1656296220000|2022-06-27 02:17:00|98655.2|98558.5|98649.3|98545.9|98669.1|98589.4|98608.1|98540.7|37
1656296230000|2022-06-27 02:17:10|98646|98550|98601.7|98551.7|98646|98586.5|98601.7|98543|35
1656296240000|2022-06-27 02:17:20|98603.4|98553.4|98621.7|98571.7|98645.4|98586|98603.4|98544.9|41
1656296250000|2022-06-27 02:17:30|98621.2|98571.2|98618|98568|98650.6|98585.4|98618|98545.7|28
1656296260000|2022-06-27 02:17:40|98643|98547|98631.5|98581.5|98662.1|98583.5|98608.7|98531|48
1656296270000|2022-06-27 02:17:50|98628.8|98578.8|98640|98545|98652.2|98578.8|98608.6|98540|31
1656296280000|2022-06-27 02:18:00|98644.3|98548.7|98639|98545|98645.2|98582.1|98602.8|98545|41
1656296290000|2022-06-27 02:18:10|98643|98577|98640|98545|98649|98577|98604.8|98538.3|25
1656296300000|2022-06-27 02:18:20|98622.1|98572.1|98622.7|98572.7|98648.3|98582.3|98608.5|98545|31
1656296310000|2022-06-27 02:18:30|98622.5|98572.5|98625.5|98575.5|98652|98586.6|98613.2|98550|32
1656296320000|2022-06-27 02:18:40|98647|98549|98616.5|98566.5|98651.3|98586.9|98609.4|98549|34
1656296330000|2022-06-27 02:18:50|98644.3|98547.8|98618.5|98568.5|98646.5|98568.5|98604.7|98547|29
1656296340000|2022-06-27 02:19:00|98631.5|98581.5|98621.3|98571.3|98647.3|98581.5|98606|98545|30
1656296350000|2022-06-27 02:19:10|98623.2|98573.2|98626.5|98576.5|98645.2|98576.5|98618.5|98548.3|18
1656296360000|2022-06-27 02:19:20|98625.6|98575.6|98648|98545|98672.6|98575.6|98605.8|98541.5|54
1656296370000|2022-06-27 02:19:30|98655|98541.8|98632|98538|98655|98579.5|98596.9|98534.8|50
1656296380000|2022-06-27 02:19:40|98633|98559|98608.3|98558.3|98635|98565.6|98587.1|98535.4|36
1656296390000|2022-06-27 02:19:50|98605.9|98555.9|98612.5|98562.5|98638.1|98570.2|98594.6|98537|20
1656296400000|2022-06-27 02:20:00|98611.5|98561.5|98613|98563|98636.5|98571.3|98610.9|98535|21
1656296410000|2022-06-27 02:20:10|98610.8|98560.8|98629|98535|98633.5|98566.5|98597.4|98532.7|27
1656296420000|2022-06-27 02:20:20|98633.7|98537.4|98630.6|98536.6|98636.5|98553.3|98597.8|98532.7|18
1656296430000|2022-06-27 02:20:30|98636.3|98537.6|98608.5|98558.5|98636.3|98572.7|98601.8|98535|22
1656296440000|2022-06-27 02:20:40|98606.5|98556.5|98606.3|98556.3|98617.6|98567.6|98605.5|98555.5|22
1656296450000|2022-06-27 02:20:50|98607.9|98557.9|98609.5|98559.5|98634.3|98572.6|98600.2|98537|32
1656296460000|2022-06-27 02:21:00|98616.8|98566.8|98609.2|98559.2|98633.8|98567.3|98601.8|98539.7|37
1656296470000|2022-06-27 02:21:10|98609|98559|98620.7|98570.7|98642.4|98574.4|98602.4|98526.9|30
1656296480000|2022-06-27 02:21:20|98615.9|98565.9|98600.5|98550.5|98641.6|98574|98598.3|98532.3|24
1656296490000|2022-06-27 02:21:30|98601.6|98551.6|98603|98553|98634.1|98566.8|98598.4|98533.3|34
1656296500000|2022-06-27 02:21:40|98602|98552|98602.2|98552.2|98631|98558.5|98593.9|98535.1|22
1656296510000|2022-06-27 02:21:50|98601|98551|98601|98551|98604.5|98554.5|98595.2|98545.2|22
1656296520000|2022-06-27 02:22:00|98603.9|98553.9|98608.9|98558.9|98608.9|98558.9|98594.9|98544.9|28
1656296530000|2022-06-27 02:22:10|98601.5|98551.5|98602.2|98552.2|98607.5|98557.5|98596.4|98546.4|16
1656296540000|2022-06-27 02:22:20|98599.9|98549.9|98603|98553|98610.2|98560.2|98597|98547|29
1656296550000|2022-06-27 02:22:30|98604.2|98554.2|98594.5|98544.5|98636.8|98560.3|98590.5|98531.6|36
1656296560000|2022-06-27 02:22:40|98593.3|98543.3|98600.5|98550.5|98608.4|98558.4|98583.6|98533.6|38
1656296570000|2022-06-27 02:22:50|98606.4|98556.4|98590.9|98540.9|98610.4|98560.4|98582.4|98532.4|33
1656296580000|2022-06-27 02:23:00|98589.1|98539.1|98611.6|98561.6|98639.6|98572.7|98589.1|98532|49
1656296590000|2022-06-27 02:23:10|98611.1|98561.1|98610|98560|98654.2|98575|98598.8|98531.2|64
1656296600000|2022-06-27 02:23:20|98604.8|98554.8|98642.6|98544.6|98648.4|98582.9|98602.9|98534|57
1656296610000|2022-06-27 02:23:30|98643.9|98548.1|98641|98543|98647|98579.7|98608.7|98543|26
1656296620000|2022-06-27 02:23:40|98609.4|98559.4|98644|98540|98672.6|98579.8|98605.1|98536.7|58
1656296630000|2022-06-27 02:23:50|98642|98542|98642|98542|98653.2|98582.8|98604.2|98540|59
1656296640000|2022-06-27 02:24:00|98634.1|98584.1|98656|98556|98658|98590|98612.5|98548|51
1656296650000|2022-06-27 02:24:10|98637.5|98587.5|98658|98561|98664|98589|98618.9|98553|49
1656296660000|2022-06-27 02:24:20|98661|98591.6|98633.5|98583.5|98685.1|98594.7|98616.1|98548.4|63
1656296670000|2022-06-27 02:24:30|98655.7|98553|98620.1|98570.1|98683.7|98596.4|98619|98553|50
1656296680000|2022-06-27 02:24:40|98620.7|98570.7|98659.1|98563.3|98668|98591.9|98620.7|98563|46
1656296690000|2022-06-27 02:24:50|98658|98561|98652|98556|98660.8|98592.2|98619.8|98551|39
1656296700000|2022-06-27 02:25:00|98656|98567.8|98650|98556|98657.7|98589.7|98617.8|98556|41
1656296710000|2022-06-27 02:25:10|98657|98589.5|98654|98554|98659|98589.5|98631.6|98549|33
1656296720000|2022-06-27 02:25:20|98665|98568.8|98655|98560|98669|98591.6|98618.8|98553|39
1656296730000|2022-06-27 02:25:30|98621.1|98559|98636.8|98586.8|98665.4|98592.5|98621.1|98548.2|38
1656296740000|2022-06-27 02:25:40|98636.7|98586.7|98659.2|98565|98661.5|98595.4|98631.5|98558.7|34
1656296750000|2022-06-27 02:25:50|98615.7|98565.7|98623|98573|98673.6|98596.2|98606.4|98550.4|54
1656296760000|2022-06-27 02:26:00|98621.8|98571.8|98627.4|98577.4|98657.3|98584.1|98606.7|98554.7|45
1656296770000|2022-06-27 02:26:10|98627|98577|98654.8|98543.1|98667.8|98586.4|98605.2|98543.1|43
1656296780000|2022-06-27 02:26:20|98667.1|98531.8|98628|98578|98667.1|98581.6|98610.9|98529.4|47
1656296790000|2022-06-27 02:26:30|98627.9|98577.9|98624.6|98574.6|98661.5|98580.5|98603.5|98536.4|42
1656296800000|2022-06-27 02:26:40|98626.8|98576.8|98648.1|98548.9|98655|98581.3|98607.5|98540.6|41
1656296810000|2022-06-27 02:26:50|98629.2|98579.2|98643|98547|98654|98579.9|98607.3|98540.4|35
1656296820000|2022-06-27 02:27:00|98641|98549.8|98627.3|98577.3|98660.1|98586.7|98600.3|98547.2|37
1656296830000|2022-06-27 02:27:10|98627|98577|98629.6|98579.6|98655.5|98590.4|98627|98551.7|35
1656296840000|2022-06-27 02:27:20|98648.6|98554.6|98623.5|98573.5|98665.8|98590.7|98609.8|98540.9|35
1656296850000|2022-06-27 02:27:30|98624.3|98574.3|98627.3|98577.3|98657.3|98583.5|98610.8|98542.9|41
1656296860000|2022-06-27 02:27:40|98613.7|98563.7|98611.6|98561.6|98678|98580.9|98601.8|98538.1|65
1656296870000|2022-06-27 02:27:50|98606.3|98556.3|98629.5|98579.5|98661.1|98583.9|98606.3|98546.5|39
1656296880000|2022-06-27 02:28:00|98650|98554.5|98668.4|98564.8|98679.3|98596.3|98597.2|98540.4|69
1656296890000|2022-06-27 02:28:10|98655.8|98556.6|98631|98581|98675.6|98583.7|98619.6|98547|52
1656296900000|2022-06-27 02:28:20|98629.5|98579.5|98636.9|98586.9|98673.5|98592.4|98609.7|98555.3|50
1656296910000|2022-06-27 02:28:30|98629.7|98579.7|98627.1|98577.1|98675|98595.3|98622.8|98550.4|38
1656296920000|2022-06-27 02:28:40|98644.9|98545.8|98658.2|98560|98690.9|98597.1|98617.6|98545.8|56
1656296930000|2022-06-27 02:28:50|98663.5|98568.4|98668|98572.4|98683.2|98604.3|98650.9|98560|27
1656296940000|2022-06-27 02:29:00|98655.2|98605.2|98677.7|98580|98684.5|98606.9|98653.5|98577|37
1656296950000|2022-06-27 02:29:10|98675.8|98578.2|98646.8|98548.2|98679.7|98605.3|98636.3|98548.2|56
1656296960000|2022-06-27 02:29:20|98647.9|98597.9|98673.7|98570.6|98676.6|98598.5|98629.4|98568.2|41
1656296970000|2022-06-27 02:29:30|98676.1|98570.8|98670|98572|98676.1|98599.5|98649|98570|15
1656296980000|2022-06-27 02:29:40|98675|98598.5|98671.4|98570|98680.7|98603.5|98630.7|98549.5|49
1656296990000|2022-06-27 02:29:50|98671|98572.2|98639.5|98589.5|98683|98596.8|98616.5|98547|62
1656297000000|2022-06-27 02:30:00|98662|98565|98657.5|98545.8|98676.9|98588.9|98616.2|98545.8|57
1656297010000|2022-06-27 02:30:10|98659|98547.6|98622|98572|98667|98586|98622|98547.6|38
1656297020000|2022-06-27 02:30:20|98647|98551|98623.2|98573.2|98650.4|98588.8|98606.7|98550.7|26
1656297030000|2022-06-27 02:30:30|98623|98573|98655|98556|98678.1|98588.4|98606.9|98541.4|47
1656297040000|2022-06-27 02:30:40|98633.1|98583.1|98653.7|98552.3|98664|98586.5|98621.7|98550.3|41
1656297050000|2022-06-27 02:30:50|98653|98552|98618|98568|98660|98576.5|98608.9|98541.3|32
1656297060000|2022-06-27 02:31:00|98617.5|98567.5|98622.1|98525.7|98649.2|98576.3|98600.5|98520|60
1656297070000|2022-06-27 02:31:10|98599.4|98549.4|98625|98520|98638|98563.2|98597.3|98511.3|54
1656297080000|2022-06-27 02:31:20|98630|98520.5|98615.7|98519.2|98630|98550|98590.1|98515.2|46
1656297090000|2022-06-27 02:31:30|98599.5|98516.1|98599.4|98549.4|98627|98550.6|98593|98515|50
1656297100000|2022-06-27 02:31:40|98599.5|98549.5|98620|98515|98635.9|98554.6|98588.8|98512.2|54
1656297110000|2022-06-27 02:31:50|98619|98513|98615|98510|98649.8|98545.4|98581.7|98503|49
1656297120000|2022-06-27 02:32:00|98586.2|98511|98562.5|98512.5|98623|98538.9|98556.8|98506.8|68
1656297130000|2022-06-27 02:32:10|98535.5|98485.5|98541.3|98433.9|98603.9|98488.1|98523.7|98387.8|75
1656297140000|2022-06-27 02:32:20|98540.7|98428.4|98535.6|98437|98589.6|98461.2|98511.1|98383.6|79
1656297150000|2022-06-27 02:32:30|98524.3|98422.1|98537.5|98416.6|98559.4|98430.6|98518.5|98404|76
1656297160000|2022-06-27 02:32:40|98540.6|98409.9|98503.7|98395.1|98552.7|98438.9|98483.5|98351.1|71
1656297170000|2022-06-27 02:32:50|98508.6|98392.8|98461.5|98342.8|98532.6|98400.5|98461.5|98335.5|79
1656297180000|2022-06-27 02:33:00|98476.7|98353.5|98519.3|98351|98530|98380.7|98457.9|98331.6|77
1656297190000|2022-06-27 02:33:10|98505.1|98361.8|98502.2|98359.6|98523.6|98382.6|98480.3|98336.8|74
1656297200000|2022-06-27 02:33:20|98500.7|98368.4|98504.2|98369.2|98520|98391|98487.1|98335.9|62
1656297210000|2022-06-27 02:33:30|98515|98369.1|98506|98379|98562.6|98404.1|98471.8|98343.4|74
1656297220000|2022-06-27 02:33:40|98503|98386.5|98488|98354|98542.2|98405.4|98459.2|98315.9|77
1656297230000|2022-06-27 02:33:50|98486.7|98355.5|98510|98335|98526.9|98382.5|98444.1|98314.1|74
1656297240000|2022-06-27 02:34:00|98457.3|98338.9|98469.9|98333.3|98489|98368|98454.4|98321.8|54
1656297250000|2022-06-27 02:34:10|98453.8|98321.2|98481|98356|98530.4|98378|98442.1|98307.9|65
1656297260000|2022-06-27 02:34:20|98511.1|98346.2|98480|98357|98534.2|98378.9|98451|98323.8|71
1656297270000|2022-06-27 02:34:30|98491|98340|98481.6|98357|98519|98379.7|98450.1|98312.6|64
1656297280000|2022-06-27 02:34:40|98492.3|98356|98501|98372|98533.3|98402.3|98463.4|98320.4|70
1656297290000|2022-06-27 02:34:50|98530|98368|98508.4|98367.7|98544.7|98401.1|98470.9|98330.7|73
1656297300000|2022-06-27 02:35:00|98489.5|98341.6|98499.4|98346.4|98564.6|98415.8|98489.5|98341.2|62
1656297310000|2022-06-27 02:35:10|98531.6|98387.4|98494.5|98383.1|98531.6|98406.3|98456.3|98339.5|61
1656297320000|2022-06-27 02:35:20|98494.1|98383.6|98480.5|98386.2|98520|98395.3|98464.5|98321.7|72
1656297330000|2022-06-27 02:35:30|98476.4|98379.1|98492.6|98356.3|98528.2|98388.1|98456.6|98335.1|68
1656297340000|2022-06-27 02:35:40|98518.5|98350.8|98493.9|98341.2|98518.5|98383.8|98467.2|98326.4|75
1656297350000|2022-06-27 02:35:50|98491.5|98341.5|98484.4|98334.3|98504.9|98371.2|98455.2|98320.6|71
1656297360000|2022-06-27 02:36:00|98472.8|98327.8|98516.5|98388.1|98540.8|98388.1|98454.7|98325.3|72
1656297370000|2022-06-27 02:36:10|98519.2|98384.9|98493|98345.1|98536.1|98391.8|98468.5|98334.1|78
1656297380000|2022-06-27 02:36:20|98500.2|98336.1|98459.9|98348.2|98500.2|98366.5|98435.4|98288.9|76
1656297390000|2022-06-27 02:36:30|98460.1|98348.1|98431.7|98325.8|98488.3|98348.1|98408.2|98257.3|80
1656297400000|2022-06-27 02:36:40|98436.5|98333.5|98456.3|98292.5|98476.9|98345.5|98410.2|98268.1|80
1656297410000|2022-06-27 02:36:50|98450.3|98299.3|98435.4|98279.3|98471.7|98332.6|98404.6|98255.7|78
1656297420000|2022-06-27 02:37:00|98418|98306.3|98478.4|98334.8|98506.8|98374|98406.6|98278.4|80
1656297430000|2022-06-27 02:37:10|98479.6|98330|98468.1|98332.4|98509.7|98366.3|98434.2|98313.4|71
1656297440000|2022-06-27 02:37:20|98461.4|98357.8|98478.9|98342.6|98522.2|98366.6|98458|98312.3|77
1656297450000|2022-06-27 02:37:30|98478.5|98342.8|98455.1|98344.2|98490.7|98361.8|98451.3|98308.3|67
1656297460000|2022-06-27 02:37:40|98454.1|98326.3|98476.4|98358.2|98500.7|98364.1|98454.1|98312.7|72
1656297470000|2022-06-27 02:37:50|98477.4|98358.5|98494.7|98340.4|98506.8|98360.7|98430|98305.2|64
1656297480000|2022-06-27 02:38:00|98509|98335|98511.4|98347.1|98519.1|98382.3|98463.2|98322.3|76
1656297490000|2022-06-27 02:38:10|98524.6|98359.6|98480.9|98344.6|98524.6|98367.7|98473.2|98318.2|68
1656297500000|2022-06-27 02:38:20|98495.6|98336.9|98491.3|98344.3|98525|98365.3|98468.7|98316.8|68
1656297510000|2022-06-27 02:38:30|98499.2|98334|98479.3|98376.2|98503.4|98376.2|98471.6|98321.8|65
1656297520000|2022-06-27 02:38:40|98479.9|98372.9|98491.8|98343.2|98506.5|98372.9|98472.4|98319.7|67
1656297530000|2022-06-27 02:38:50|98497.8|98333.2|98493.1|98346.4|98510|98351.9|98477.9|98327.6|56
1656297540000|2022-06-27 02:39:00|98493.2|98344|98523.5|98345.7|98523.5|98375.4|98478.7|98332.3|56
1656297550000|2022-06-27 02:39:10|98523.4|98353.1|98503.3|98356|98523.5|98362.2|98478.7|98342.3|64
1656297560000|2022-06-27 02:39:20|98505.5|98342.2|98527.6|98347|98527.6|98369|98419|98316.9|73
1656297570000|2022-06-27 02:39:30|98503|98345|98497.1|98351.9|98528.1|98369.4|98449.6|98315.2|75
1656297580000|2022-06-27 02:39:40|98505.1|98339.1|98500.5|98371.1|98530.1|98372.4|98465.3|98321.6|67
1656297590000|2022-06-27 02:39:50|98505|98370.9|98503.9|98355.2|98523.4|98371.5|98479.3|98343.6|66
1656297600000|2022-06-27 02:40:00|98503.7|98355.1|98501.6|98362.9|98521.5|98362.9|98479.4|98328.2|64
1656297610000|2022-06-27 02:40:10|98509.8|98362|98514.1|98363.3|98529.5|98389.4|98486.9|98335.2|62
1656297620000|2022-06-27 02:40:20|98514.2|98363.4|98511.1|98363.2|98527|98386.5|98482.4|98338.5|62
1656297630000|2022-06-27 02:40:30|98509.3|98363.4|98504.6|98383.6|98527.7|98396.3|98475.2|98348.5|64
1656297640000|2022-06-27 02:40:40|98500|98385.2|98517.5|98369|98528.8|98385.2|98492.9|98353.8|60
1656297650000|2022-06-27 02:40:50|98517.3|98368.9|98501.1|98355.3|98519.4|98379|98480.3|98337|58
1656297660000|2022-06-27 02:41:00|98504.1|98355.4|98499.6|98356.9|98510.4|98365.4|98486.7|98336.5|52
1656297670000|2022-06-27 02:41:10|98499.4|98356.8|98479.1|98370.7|98516.9|98370.7|98419.5|98320.7|63
1656297680000|2022-06-27 02:41:20|98481.7|98366.3|98528.5|98372.2|98547.9|98399.5|98481.7|98342.8|77
1656297690000|2022-06-27 02:41:30|98523.9|98389.7|98511.5|98384.8|98560.2|98402|98498.3|98350.3|79
1656297700000|2022-06-27 02:41:40|98508.7|98370.5|98490.7|98361.1|98531.6|98394.2|98481.4|98335.2|77
1656297710000|2022-06-27 02:41:50|98518.6|98350.6|98486.6|98363|98525.8|98385.9|98480.8|98338|68
1656297720000|2022-06-27 02:42:00|98490.6|98366.8|98508.7|98361.5|98534.2|98395.3|98490.6|98346.9|62
1656297730000|2022-06-27 02:42:10|98507|98380.8|98516.8|98364.3|98530.9|98381.4|98504.9|98359.9|57
1656297740000|2022-06-27 02:42:20|98511|98366.4|98514.1|98377.4|98539|98387.7|98511|98366.4|57
1656297750000|2022-06-27 02:42:30|98517.1|98375.9|98499|98367.4|98547.7|98409.4|98493.4|98356.5|65
1656297760000|2022-06-27 02:42:40|98498.3|98366.1|98535.6|98370.2|98549.2|98383.3|98492.6|98344.3|61
1656297770000|2022-06-27 02:42:50|98535.1|98369.2|98518.3|98370.5|98552.2|98401.6|98502.5|98358.2|64
1656297780000|2022-06-27 02:43:00|98538.1|98362.5|98522.2|98381|98540.1|98390.1|98490.9|98339.8|76
1656297790000|2022-06-27 02:43:10|98524.6|98378.2|98530.4|98379.9|98554.7|98394.4|98496.1|98352.8|69
1656297800000|2022-06-27 02:43:20|98545.5|98373|98500|98376|98545.5|98412.7|98449.3|98337|64
1656297810000|2022-06-27 02:43:30|98465.8|98339.8|98522.4|98386|98541.6|98392.6|98462.8|98337.2|73
1656297820000|2022-06-27 02:43:40|98529.1|98384.8|98527.5|98379.7|98556.1|98392.7|98503.3|98354.9|70
1656297830000|2022-06-27 02:43:50|98527.3|98379.6|98547.9|98390.2|98557.7|98404|98491.1|98348.7|74
1656297840000|2022-06-27 02:44:00|98553.4|98380.3|98518|98366|98569.3|98408.1|98443.4|98355.8|72
1656297850000|2022-06-27 02:44:10|98524|98386.3|98527.3|98370.6|98548.7|98410.8|98469.7|98352.2|68
1656297860000|2022-06-27 02:44:20|98541.6|98377|98533.2|98380.2|98541.6|98395.6|98508.5|98366.9|59
1656297870000|2022-06-27 02:44:30|98529.6|98380.3|98523.6|98389.7|98550.4|98399.8|98445.9|98341.6|73
1656297880000|2022-06-27 02:44:40|98524.3|98383|98520.7|98369.8|98541.6|98394.4|98513.4|98369.5|62
1656297890000|2022-06-27 02:44:50|98518|98367.5|98515.8|98378.7|98526.6|98382.6|98512.2|98367.5|57
1656297900000|2022-06-27 02:45:00|98516.6|98378.6|98494.8|98398.8|98524.5|98403|98485.8|98361.2|70
1656297910000|2022-06-27 02:45:10|98496.7|98396.2|98504.2|98380.8|98526.8|98396.2|98496.7|98345.4|47
1656297920000|2022-06-27 02:45:20|98505|98380.3|98509.7|98370.3|98533.2|98380.3|98496.2|98351.9|37
1656297930000|2022-06-27 02:45:30|98509.8|98366.8|98506.3|98377.4|98527.5|98382.2|98501.7|98354|64
1656297940000|2022-06-27 02:45:40|98511.3|98371.9|98499.3|98353.9|98522.8|98383.1|98480.4|98344.9|57
1656297950000|2022-06-27 02:45:50|98499.5|98354.2|98498.2|98366.3|98531|98405.4|98454.7|98343.1|76
1656297960000|2022-06-27 02:46:00|98499.7|98361.5|98501.1|98358|98531.7|98385.5|98490.2|98334.8|61
1656297970000|2022-06-27 02:46:10|98497.3|98359.5|98503|98358.4|98519.3|98361.9|98496.1|98352.6|61
1656297980000|2022-06-27 02:46:20|98505.4|98356.7|98506.7|98356.2|98514.9|98372|98497.9|98356.2|58
1656297990000|2022-06-27 02:46:30|98505.4|98353.6|98489.1|98364.5|98511.3|98369.3|98473.4|98337.1|46
1656298000000|2022-06-27 02:46:40|98495.9|98360.2|98503.7|98353.8|98505.1|98382.3|98477.8|98350|47
1656298010000|2022-06-27 02:46:50|98506|98379|98498|98381|98506|98388.3|98467.6|98338|40
1656298020000|2022-06-27 02:47:00|98481.9|98367.3|98475.3|98350.6|98515.2|98385.2|98466.5|98340.1|49
1656298030000|2022-06-27 02:47:10|98458.4|98336.5|98489.7|98380.2|98524.5|98390.3|98444.5|98336.5|72
1656298040000|2022-06-27 02:47:20|98489.6|98377|98487.2|98367.1|98501.9|98395.8|98430.5|98337.9|58
1656298050000|2022-06-27 02:47:30|98486.2|98373|98492|98353.3|98502.6|98392.9|98434.7|98333.8|65
1656298060000|2022-06-27 02:47:40|98488.1|98361.6|98499.6|98357.8|98499.9|98381.8|98406.2|98331.1|56
1656298070000|2022-06-27 02:47:50|98492|98366.3|98499.3|98374.8|98505.4|98391.5|98440.5|98336.4|72
1656298080000|2022-06-27 02:48:00|98496.1|98363.6|98469.1|98356.7|98507.3|98378.1|98420.3|98339.9|70
1656298090000|2022-06-27 02:48:10|98476.1|98362.8|98478|98366|98507.6|98366|98449.6|98341.9|39
1656298100000|2022-06-27 02:48:20|98476|98370|98490.8|98362.6|98503|98378.7|98442.3|98344.6|54
1656298110000|2022-06-27 02:48:30|98490|98365.2|98487|98366|98496.6|98377.7|98487|98358.9|44
1656298120000|2022-06-27 02:48:40|98488.7|98360|98476.1|98360.9|98500.5|98395.4|98427.7|98348.6|56
1656298130000|2022-06-27 02:48:50|98482.2|98362.3|98515.5|98362.6|98521.8|98402.3|98482.2|98357|67
1656298140000|2022-06-27 02:49:00|98509.3|98375.1|98508.2|98376.4|98515.7|98387.2|98490.4|98351.8|65
1656298150000|2022-06-27 02:49:10|98495.1|98361.8|98516.7|98377.2|98539.6|98390.7|98494.8|98360.8|46
1656298160000|2022-06-27 02:49:20|98517.1|98377.6|98502.4|98372.7|98535.1|98398.3|98496.9|98360.1|46
1656298170000|2022-06-27 02:49:30|98500.8|98370.4|98518.6|98384.2|98540.9|98389.3|98496|98359|68
1656298180000|2022-06-27 02:49:40|98518.7|98384.1|98531.8|98403.4|98551.1|98410.3|98495.2|98372.9|56
1656298190000|2022-06-27 02:49:50|98539|98399.1|98519.5|98388|98550|98407.7|98503.5|98360.8|72
1656298200000|2022-06-27 02:50:00|98512.6|98379.9|98535.6|98403.1|98542.1|98410.7|98509.7|98368.9|69
1656298210000|2022-06-27 02:50:10|98531.8|98400.7|98504.5|98389.1|98540.8|98403.6|98502.6|98367.8|62
1656298220000|2022-06-27 02:50:20|98508.6|98391.9|98513.7|98397.6|98555.6|98414.7|98499.4|98369.3|74
1656298230000|2022-06-27 02:50:30|98512.6|98397.7|98545.3|98420.6|98546|98429.3|98509.8|98385.9|56
1656298240000|2022-06-27 02:50:40|98532|98422|98542.7|98388.3|98554.5|98422|98500|98363.3|68
1656298250000|2022-06-27 02:50:50|98538.2|98389.2|98522.5|98405.8|98543|98405.8|98522.5|98383.5|55
1656298260000|2022-06-27 02:51:00|98523.6|98404.7|98534|98392.8|98550.4|98411.7|98516.7|98374.6|70
1656298270000|2022-06-27 02:51:10|98533.9|98391.4|98539.8|98391.2|98548.5|98420.6|98511.9|98369.5|51
1656298280000|2022-06-27 02:51:20|98534.7|98392.8|98538.5|98389|98549.3|98419|98508.3|98370.6|55
1656298290000|2022-06-27 02:51:30|98536.6|98390|98520.9|98401|98566.4|98426.3|98519.3|98378.9|55
1656298300000|2022-06-27 02:51:40|98531.6|98409.9|98542.4|98408.2|98556.9|98410.9|98513.8|98379|72
1656298310000|2022-06-27 02:51:50|98543.6|98407|98544|98395.7|98552.9|98408.6|98532.7|98389.4|51
1656298320000|2022-06-27 02:52:00|98543.7|98395.8|98535.6|98398.8|98579.3|98431.1|98510.2|98366|75
1656298330000|2022-06-27 02:52:10|98537.1|98397.6|98538.3|98392|98555.2|98424.6|98511.6|98390.1|68
1656298340000|2022-06-27 02:52:20|98533.5|98393.9|98528|98398.1|98560.5|98417.1|98514|98381.6|65
1656298350000|2022-06-27 02:52:30|98530.4|98396.1|98528.5|98377.4|98550.4|98414.5|98512.3|98369.8|58
1656298360000|2022-06-27 02:52:40|98522.6|98377.9|98547.3|98398.2|98555.4|98416.4|98521.9|98375.1|50
1656298370000|2022-06-27 02:52:50|98546.8|98398.1|98534.3|98394.3|98553.6|98414.2|98511.4|98382.3|46
1656298380000|2022-06-27 02:53:00|98535.4|98410.4|98539.4|98401.8|98567.6|98426|98518.1|98393.5|55
1656298390000|2022-06-27 02:53:10|98552|98401.6|98549.4|98410.8|98565.3|98436.6|98509.2|98367.2|73
1656298400000|2022-06-27 02:53:20|98549.1|98410.7|98552.7|98397.4|98560.9|98414.6|98516.8|98372.1|59
1656298410000|2022-06-27 02:53:30|98549.1|98401.2|98541.5|98412.8|98563.8|98429.6|98526.9|98391.6|68
1656298420000|2022-06-27 02:53:40|98542|98415|98564.2|98410.8|98570.6|98432|98526.5|98404.4|59
1656298430000|2022-06-27 02:53:50|98563.6|98410.6|98554.8|98405.6|98567.5|98430.8|98536.1|98404.6|58
1656298440000|2022-06-27 02:54:00|98554.6|98405.3|98558.6|98408.1|98563.8|98438.7|98516.3|98370.7|69
1656298450000|2022-06-27 02:54:10|98558.5|98407.9|98556.1|98408.5|98563.3|98430.5|98536.3|98404.4|38
1656298460000|2022-06-27 02:54:20|98532.5|98389.1|98564.2|98409.4|98573.5|98435.8|98530.4|98389.1|66
1656298470000|2022-06-27 02:54:30|98563.1|98407.5|98560.3|98408.8|98569.5|98422.1|98551.3|98406.5|47
1656298480000|2022-06-27 02:54:40|98564.8|98408.9|98561.4|98413.6|98572.9|98438.6|98534.4|98396.9|65
1656298490000|2022-06-27 02:54:50|98560.8|98412.8|98561.3|98413.2|98580.8|98448.9|98529.7|98384.2|77
1656298500000|2022-06-27 02:55:00|98562.1|98408.9|98546.8|98399.2|98571.5|98440.1|98542.5|98399.2|62
1656298510000|2022-06-27 02:55:10|98553.1|98428.7|98545.9|98408.5|98582|98453.9|98533.3|98402.7|64
1656298520000|2022-06-27 02:55:20|98556.1|98402.7|98562.1|98410.2|98573.6|98445.1|98540.4|98399.8|67
1656298530000|2022-06-27 02:55:30|98566.6|98412.2|98558.3|98408.8|98569.9|98423.5|98528.1|98392.2|56
1656298540000|2022-06-27 02:55:40|98558|98408.3|98554.1|98421.2|98563.6|98431.9|98532.8|98385.1|53
1656298550000|2022-06-27 02:55:50|98557.4|98416|98566.4|98420.5|98578.2|98438.8|98531.9|98393|67
1656298560000|2022-06-27 02:56:00|98565.2|98415.9|98571.8|98413.4|98571.8|98438.2|98547.1|98408.3|61
1656298570000|2022-06-27 02:56:10|98564|98414.1|98558.2|98412.4|98570.8|98431|98536.1|98395.3|53
1656298580000|2022-06-27 02:56:20|98563.1|98412.1|98569.8|98432.5|98587.3|98438.7|98504.1|98394.3|62
1656298590000|2022-06-27 02:56:30|98546.5|98401.6|98571.4|98420.9|98584.4|98451.6|98535.9|98398.1|73
1656298600000|2022-06-27 02:56:40|98571.9|98423.2|98577.4|98428.5|98592.9|98462|98552|98411|71
1656298610000|2022-06-27 02:56:50|98581.4|98430.4|98547|98439.5|98582.3|98451.2|98545.2|98410.4|62
1656298620000|2022-06-27 02:57:00|98555.6|98436.8|98566.7|98430.9|98582.6|98453.4|98551.1|98417.4|62
1656298630000|2022-06-27 02:57:10|98573.7|98430.4|98583.5|98433.5|98583.8|98458.7|98555.9|98411.8|57
1656298640000|2022-06-27 02:57:20|98568.4|98461.3|98581.6|98435.4|98616.3|98469.2|98561.2|98433.9|67
1656298650000|2022-06-27 02:57:30|98586.9|98435.9|98580.5|98433.5|98592.2|98453.9|98552.2|98430.5|58
1656298660000|2022-06-27 02:57:40|98588|98433.6|98583.4|98442.6|98601.5|98465.9|98561.6|98422.5|59
1656298670000|2022-06-27 02:57:50|98568.9|98457.8|98582.8|98433.1|98595.5|98457.8|98560.8|98418.8|70
1656298680000|2022-06-27 02:58:00|98577.5|98433.2|98576.7|98434.2|98592.3|98448.7|98559|98424.3|66
1656298690000|2022-06-27 02:58:10|98578|98434.8|98576|98440|98590.5|98442.9|98573.3|98430.9|50
1656298700000|2022-06-27 02:58:20|98579|98428|98585.8|98436.5|98593.3|98457|98564.2|98428|65
1656298710000|2022-06-27 02:58:30|98580.1|98436.8|98577.1|98427.4|98589.1|98443.4|98558.9|98416.3|46
1656298720000|2022-06-27 02:58:40|98555.9|98448.3|98583.3|98433.6|98598.4|98453|98555.2|98409.8|62
1656298730000|2022-06-27 02:58:50|98590.1|98441.3|98598.3|98446|98609.2|98463.2|98560.6|98417.5|65
1656298740000|2022-06-27 02:59:00|98591.6|98442.9|98591|98439|98601|98473.3|98562.1|98432.1|56
1656298750000|2022-06-27 02:59:10|98576|98446.6|98581.7|98449.1|98609.8|98477.5|98563|98435.8|74
1656298760000|2022-06-27 02:59:20|98581.5|98449|98573.8|98435.8|98599.2|98464.6|98556.8|98427.1|62
1656298770000|2022-06-27 02:59:30|98578.9|98439.2|98567.4|98445.9|98593.8|98459.4|98492.6|98418.1|79
1656298780000|2022-06-27 02:59:40|98563.9|98443.8|98597.9|98452.7|98631.6|98491.6|98553|98426|74
1656298790000|2022-06-27 02:59:50|98597.8|98454|98623.1|98471|98625.2|98495.8|98592.7|98442.9|70
1656298800000|2022-06-27 03:00:00|98623.5|98471.3|98607.6|98464.1|98623.5|98487|98588.3|98462.1|58
1656298810000|2022-06-27 03:00:10|98608.2|98464.7|98593.1|98460.2|98638.1|98508.5|98583.6|98460.2|55
1656298820000|2022-06-27 03:00:20|98601.1|98480.5|98617.6|98484.1|98635.8|98499|98592.2|98471.7|52
1656298830000|2022-06-27 03:00:30|98618.2|98484.4|98596.4|98471.2|98621.8|98492|98596.4|98471.2|55
1656298840000|2022-06-27 03:00:40|98596.3|98477.4|98606.4|98482.2|98625.1|98486.8|98584.6|98470.9|68
1656298850000|2022-06-27 03:00:50|98606.3|98482.1|98605.1|98474.6|98616.5|98483.3|98589|98445.6|48
1656298860000|2022-06-27 03:01:00|98605.3|98474.8|98600.8|98464.6|98615|98476.1|98591.4|98457.3|46
1656298870000|2022-06-27 03:01:10|98601|98464.7|98610.6|98483.6|98621.5|98489|98590.7|98462.9|60
1656298880000|2022-06-27 03:01:20|98610.3|98483.5|98585.4|98471|98617.1|98483.7|98581.2|98456.4|61
1656298890000|2022-06-27 03:01:30|98588.9|98469.5|98603.2|98473.9|98611.1|98476.2|98579.2|98458.6|55
1656298900000|2022-06-27 03:01:40|98608.2|98468.2|98628.4|98473.6|98630.4|98500.5|98583.1|98453.2|52
1656298910000|2022-06-27 03:01:50|98590.7|98469.6|98602.5|98473.4|98613.8|98487.3|98585.9|98453.9|60
1656298920000|2022-06-27 03:02:00|98602.4|98473.3|98598|98469.5|98613.5|98478.9|98580|98446.9|61
1656298930000|2022-06-27 03:02:10|98598.2|98469.7|98603.9|98453.6|98615.1|98473.4|98585.3|98450.9|66
1656298940000|2022-06-27 03:02:20|98602|98473.1|98594.1|98474.2|98606.3|98478.9|98583|98453.1|61
1656298950000|2022-06-27 03:02:30|98605.5|98463.5|98599.4|98479.9|98630.3|98497.6|98582.2|98451.1|65
1656298960000|2022-06-27 03:02:40|98599.5|98480|98586.9|98477.1|98615.8|98482.4|98562.1|98442.1|46
1656298970000|2022-06-27 03:02:50|98570.3|98461.5|98577.7|98464.9|98625|98486.9|98551.8|98441.6|77
1656298980000|2022-06-27 03:03:00|98578|98469|98590.6|98472.6|98604.7|98484.7|98534.7|98438.8|72
1656298990000|2022-06-27 03:03:10|98577.3|98471.9|98575|98460.3|98606|98473.9|98559.8|98444|61
1656299000000|2022-06-27 03:03:20|98575.5|98462.3|98604.3|98460.3|98606.7|98473.1|98559.8|98432|72
1656299010000|2022-06-27 03:03:30|98599.2|98467.2|98573|98466.1|98603.7|98474.8|98558.8|98456.5|54
1656299020000|2022-06-27 03:03:40|98580|98463.7|98587.8|98465|98603.6|98472.6|98570.8|98451.3|53
1656299030000|2022-06-27 03:03:50|98587.9|98465.1|98566.5|98462|98604.8|98482.2|98532.2|98447.1|58
1656299040000|2022-06-27 03:04:00|98566.2|98460.5|98581|98465|98604.7|98477.1|98565.3|98443.2|62
1656299050000|2022-06-27 03:04:10|98589|98458.8|98596.7|98468|98598.5|98468.1|98568.2|98450.1|53
1656299060000|2022-06-27 03:04:20|98597.7|98468.2|98609.6|98465.1|98615.2|98480|98581.8|98446.8|49
1656299070000|2022-06-27 03:04:30|98587.8|98464.2|98591.1|98472.9|98609.1|98476.2|98585.5|98454.4|64
1656299080000|2022-06-27 03:04:40|98591.6|98473.9|98619.3|98467.2|98619.3|98486.1|98527.6|98429.4|62
1656299090000|2022-06-27 03:04:50|98602|98484|98604.4|98477.1|98608.2|98484|98577.8|98449|71
1656299100000|2022-06-27 03:05:00|98591.9|98469.8|98610.9|98478.8|98628.2|98503.9|98554.1|98431.9|73
1656299110000|2022-06-27 03:05:10|98615.2|98492.5|98604|98474.7|98626.7|98495.4|98589.6|98465.7|70
1656299120000|2022-06-27 03:05:20|98603.2|98474.6|98612.7|98469.7|98612.7|98481.5|98585.5|98456.4|59
1656299130000|2022-06-27 03:05:30|98611.8|98467.1|98603.7|98478.5|98617.9|98486.8|98575.5|98467.1|72
1656299140000|2022-06-27 03:05:40|98603.6|98478.4|98602.2|98472.5|98617|98483.3|98573.1|98436.2|60
1656299150000|2022-06-27 03:05:50|98602.3|98472.7|98582.9|98467.8|98622.1|98495.7|98577.7|98455.8|63
1656299160000|2022-06-27 03:06:00|98586.4|98479.5|98586.7|98468.2|98612.1|98479.5|98583.2|98450.6|54
1656299170000|2022-06-27 03:06:10|98584.6|98461.1|98575.8|98457.5|98589.2|98487.8|98523.6|98456|65
1656299180000|2022-06-27 03:06:20|98597.9|98473.5|98571.7|98462.9|98601.7|98495.7|98540.1|98457|62
1656299190000|2022-06-27 03:06:30|98589.4|98475.5|98595.6|98473|98626|98489|98586|98445.6|67
1656299200000|2022-06-27 03:06:40|98595.4|98472.9|98613.1|98472.8|98613.1|98483.4|98578.4|98461.4|61
1656299210000|2022-06-27 03:06:50|98608|98475.2|98584.2|98479.2|98613.5|98500.2|98541.4|98461.4|59
1656299220000|2022-06-27 03:07:00|98583.5|98475|98603.8|98466.8|98619|98490.8|98569.6|98460.5|71
1656299230000|2022-06-27 03:07:10|98602|98482.8|98601.8|98471.5|98611.8|98489.3|98587.3|98468.8|69
1656299240000|2022-06-27 03:07:20|98602|98471.8|98603.7|98472.5|98620.4|98477.7|98596.7|98460|47
1656299250000|2022-06-27 03:07:30|98607.3|98472.2|98602.3|98475.1|98625.3|98484.4|98585.7|98459.2|47
1656299260000|2022-06-27 03:07:40|98601.8|98468.6|98608.9|98483.9|98624.4|98487.6|98594.2|98465.2|59
1656299270000|2022-06-27 03:07:50|98599.3|98486.5|98594.6|98490|98602|98490|98572.6|98470.5|38
1656299280000|2022-06-27 03:08:00|98596.7|98489.7|98619.4|98461|98619.4|98491.1|98595.2|98461|33
1656299290000|2022-06-27 03:08:10|98620|98461.6|98599|98488.1|98620.3|98510.1|98543.3|98461.6|50
1656299300000|2022-06-27 03:08:20|98598.9|98481.6|98583.4|98461.1|98608.9|98488.4|98582.5|98460.1|44
1656299310000|2022-06-27 03:08:30|98583.5|98464.7|98593.5|98487.1|98619.7|98487.4|98573.5|98463.6|54
1656299320000|2022-06-27 03:08:40|98597.2|98484.1|98608.9|98458.9|98608.9|98487|98568.9|98458.9|40
1656299330000|2022-06-27 03:08:50|98591.4|98479.1|98570.7|98454.2|98607.8|98480.5|98570.7|98454.2|47
1656299340000|2022-06-27 03:09:00|98571.9|98468|98576.5|98472.8|98607.7|98480|98570.4|98450.2|47
1656299350000|2022-06-27 03:09:10|98574.1|98463.8|98601.1|98480.3|98615.8|98486.1|98574.1|98463.8|69
1656299360000|2022-06-27 03:09:20|98601.3|98480.5|98638.5|98494.5|98638.5|98508|98594.9|98476.6|75
1656299370000|2022-06-27 03:09:30|98628.4|98500.4|98620.7|98491.5|98649|98512.6|98601.4|98480.9|69
1656299380000|2022-06-27 03:09:40|98627.1|98493.2|98628.3|98492.1|98642|98510.6|98588.9|98464.7|71
1656299390000|2022-06-27 03:09:50|98632|98489.3|98612|98504|98632|98509.2|98585.4|98474.4|65
1656299400000|2022-06-27 03:10:00|98629|98500.7|98632.4|98492.2|98639.9|98516.3|98605.5|98483.2|72
1656299410000|2022-06-27 03:10:10|98631.2|98494.2|98598.3|98473.3|98650.3|98513.3|98583.7|98447.9|63
1656299420000|2022-06-27 03:10:20|98611.8|98483.3|98599.7|98483.1|98630.8|98507.2|98579.1|98466.9|58
1656299430000|2022-06-27 03:10:30|98599.6|98483.2|98606.5|98488.9|98623|98507.6|98584.4|98465.4|67
1656299440000|2022-06-27 03:10:40|98605.7|98486.9|98607.5|98482.4|98618.7|98487.8|98578.9|98467.2|56
1656299450000|2022-06-27 03:10:50|98603|98485.2|98574.6|98472.8|98618.4|98487.1|98573.3|98460|49
1656299460000|2022-06-27 03:11:00|98579.3|98470.9|98627.5|98479.1|98630.3|98500.5|98574.9|98458.7|77
1656299470000|2022-06-27 03:11:10|98614.7|98505.5|98618.3|98483.7|98643.2|98505.5|98609.1|98472.5|73
1656299480000|2022-06-27 03:11:20|98620.8|98483.1|98605.6|98489.3|98635|98504.8|98602.3|98469.2|73
1656299490000|2022-06-27 03:11:30|98605.2|98491.1|98608.6|98480.5|98612|98498|98603.4|98469.8|47
1656299500000|2022-06-27 03:11:40|98607.9|98481.1|98600.5|98485.5|98616|98489.7|98588.2|98468.6|46
1656299510000|2022-06-27 03:11:50|98602.4|98486.7|98610.2|98482.6|98624.2|98489.7|98600.7|98469.4|46
1656299520000|2022-06-27 03:12:00|98607.2|98484.3|98640.5|98499.8|98640.5|98517|98591|98475.3|67
1656299530000|2022-06-27 03:12:10|98630.3|98508.9|98623.2|98494.1|98634.2|98512.3|98598.7|98487.8|66
1656299540000|2022-06-27 03:12:20|98635.9|98490.1|98632.1|98512.3|98643.2|98512.3|98609.8|98480.1|69
1656299550000|2022-06-27 03:12:30|98644.7|98511.4|98627.1|98494.6|98648|98514.9|98598.3|98480.5|73
1656299560000|2022-06-27 03:12:40|98627|98494.5|98609|98499.1|98639.7|98511.1|98590.4|98478.4|64
1656299570000|2022-06-27 03:12:50|98597.7|98492.8|98608.3|98495.5|98634.6|98503.4|98584.6|98473.4|44
1656299580000|2022-06-27 03:13:00|98604.8|98486.3|98604.3|98498.2|98647|98520.8|98597.1|98486.3|57
1656299590000|2022-06-27 03:13:10|98615.5|98501.5|98622.4|98505.4|98634.7|98509.7|98609.5|98496.8|43
1656299600000|2022-06-27 03:13:20|98613.1|98510.1|98639.6|98506.5|98648.6|98525.9|98613.1|98489.6|49
1656299610000|2022-06-27 03:13:30|98641.8|98499.1|98625.7|98513.1|98643|98514.5|98615.8|98484.5|35
1656299620000|2022-06-27 03:13:40|98624.4|98514.5|98638.3|98486.9|98644.9|98514.5|98620.3|98480.3|29
1656299630000|2022-06-27 03:13:50|98639.1|98481|98639.3|98480.9|98644.5|98511.2|98619.5|98480.4|31
1656299640000|2022-06-27 03:14:00|98640.1|98481.6|98636.2|98515.8|98643.1|98515.8|98608.7|98481.1|49
1656299650000|2022-06-27 03:14:10|98628.3|98520.6|98632.6|98507.6|98664.2|98525.7|98621.5|98488.8|67
1656299660000|2022-06-27 03:14:20|98635.3|98498.9|98629.1|98502.9|98638.7|98514.3|98615.7|98487|44
1656299670000|2022-06-27 03:14:30|98629|98502.8|98640.8|98482.3|98643.7|98510.2|98622.5|98481.8|39
1656299680000|2022-06-27 03:14:40|98640.3|98481.9|98631.2|98491|98640.3|98508.3|98617|98481.9|36
1656299690000|2022-06-27 03:14:50|98638.5|98482.7|98618.9|98500.8|98639.2|98504.6|98617.5|98481.4|48
1656299700000|2022-06-27 03:15:00|98629.8|98488.5|98613.1|98494.6|98632.4|98502.1|98607.6|98473.9|53
1656299710000|2022-06-27 03:15:10|98614.1|98493.3|98618.2|98502.2|98626.1|98502.2|98604.3|98481.9|48
1656299720000|2022-06-27 03:15:20|98618.1|98502.1|98614|98502.7|98622.2|98504.9|98592.1|98495.5|50
1656299730000|2022-06-27 03:15:30|98615.8|98501.5|98590.8|98487.8|98621.3|98504|98589.3|98487.8|49
1656299740000|2022-06-27 03:15:40|98591.9|98491.5|98613.2|98505|98636.2|98506|98585.4|98477.8|56
1656299750000|2022-06-27 03:15:50|98613.1|98505.7|98614.1|98505.9|98636.7|98523.6|98568.5|98477.7|60
1656299760000|2022-06-27 03:16:00|98616|98504.7|98615.4|98505.9|98623.7|98507.7|98607.1|98485.6|40
1656299770000|2022-06-27 03:16:10|98618.7|98503.1|98607.4|98505.6|98627.2|98507|98594.3|98488.2|40
1656299780000|2022-06-27 03:16:20|98613.6|98506.8|98614.1|98504.3|98632.7|98511|98590.7|98478.9|45
1656299790000|2022-06-27 03:16:30|98613.3|98504.8|98615|98506|98619.5|98508|98609.1|98491|40
1656299800000|2022-06-27 03:16:40|98623|98480.5|98631.2|98487.8|98636.1|98506|98610.9|98476.3|37
1656299810000|2022-06-27 03:16:50|98619.4|98503|98617.5|98502.3|98621.7|98509|98605.5|98496.3|52
1656299820000|2022-06-27 03:17:00|98617.6|98502.2|98641.9|98512.5|98652.9|98526.9|98595.1|98489.6|68
1656299830000|2022-06-27 03:17:10|98640.7|98509.1|98590.9|98481.7|98640.9|98522.7|98590.9|98481.7|61
1656299840000|2022-06-27 03:17:20|98590.6|98479.9|98615.2|98501.2|98639|98512.2|98590.6|98479.9|47
1656299850000|2022-06-27 03:17:30|98620|98497.7|98615.8|98504.4|98621.1|98505|98601|98480.2|45
1656299860000|2022-06-27 03:17:40|98615.2|98504.8|98626.7|98502.5|98636|98506.8|98604.8|98488.4|47
1656299870000|2022-06-27 03:17:50|98631.6|98497.4|98626.5|98512|98640.1|98534.7|98575.9|98481.6|51
1656299880000|2022-06-27 03:18:00|98622.8|98514.9|98634.1|98494.8|98634.3|98515.6|98597.5|98494.8|44
1656299890000|2022-06-27 03:18:10|98639.6|98481.2|98618|98509.3|98639.6|98513.5|98617.2|98480.3|31
1656299900000|2022-06-27 03:18:20|98617.1|98510|98618.1|98509|98638.7|98510|98616|98465.4|38
1656299910000|2022-06-27 03:18:30|98626.1|98499.2|98623|98512.1|98626.1|98512.1|98592|98488.4|41
1656299920000|2022-06-27 03:18:40|98622.9|98502.7|98604.7|98508.3|98642.8|98516.9|98604.7|98484.4|33
1656299930000|2022-06-27 03:18:50|98619.8|98501|98626.3|98513.1|98644.7|98516.7|98593.1|98473.1|43
1656299940000|2022-06-27 03:19:00|98633.8|98505.6|98620|98514|98634.2|98514|98593.5|98479.7|33
1656299950000|2022-06-27 03:19:10|98633.5|98503.4|98623.7|98509.3|98639.3|98513.7|98595.9|98480.9|48
1656299960000|2022-06-27 03:19:20|98622|98510.1|98620|98515|98642.7|98515|98620|98482.9|32
1656299970000|2022-06-27 03:19:30|98622.6|98511.3|98620|98512|98627.5|98515|98593.5|98486.9|27
1656299980000|2022-06-27 03:19:40|98622|98511.1|98630.5|98500.9|98633.1|98512|98597.4|98493.5|32
1656299990000|2022-06-27 03:19:50|98619.9|98510.6|98625.8|98499.7|98625.8|98511.7|98611.8|98489.1|37
1656300000000|2022-06-27 03:20:00|98621.4|98505.3|98616.1|98504.4|98629|98511.7|98610.3|98496.1|52
1656300010000|2022-06-27 03:20:10|98614.6|98506.3|98609.1|98503.2|98637.9|98507|98593.1|98476|37
1656300020000|2022-06-27 03:20:20|98605.7|98504.8|98620.8|98503.4|98636.2|98508|98589.5|98470.5|30
1656300030000|2022-06-27 03:20:30|98615.8|98506.7|98612.5|98504.8|98633.5|98507.6|98584.8|98471.2|36
1656300040000|2022-06-27 03:20:40|98612|98505|98617.9|98502|98633.9|98505|98588.8|98458.3|42
1656300050000|2022-06-27 03:20:50|98616.5|98504.2|98619.6|98502.5|98634.9|98505|98616|98476.5|37
1656300060000|2022-06-27 03:21:00|98618.4|98502.4|98616.5|98504.9|98627.5|98508.6|98606.7|98491.9|53
1656300070000|2022-06-27 03:21:10|98621.5|98500.2|98621.9|98512|98632.7|98512.2|98601.1|98491.7|52
1656300080000|2022-06-27 03:21:20|98622|98512.1|98624.4|98518.6|98633.7|98542|98592|98494.5|38
1656300090000|2022-06-27 03:21:30|98622|98520|98629.8|98506.9|98629.8|98521|98622|98506.9|12
1656300100000|2022-06-27 03:21:40|98624.6|98514.2|98624.7|98516.8|98645|98518.7|98594.6|98486|33
1656300110000|2022-06-27 03:21:50|98625.9|98516.3|98612.1|98516.2|98652|98523|98594.9|98475.5|37
1656300120000|2022-06-27 03:22:00|98607.8|98509.3|98649.5|98542.2|98670.4|98542.2|98607.8|98509.3|76
1656300130000|2022-06-27 03:22:10|98649.8|98535.3|98635.2|98520.9|98675.8|98546.5|98630.7|98515.5|73
1656300140000|2022-06-27 03:22:20|98644.2|98522.5|98637.4|98520.4|98656.2|98547.8|98591.7|98511.7|62
1656300150000|2022-06-27 03:22:30|98636.6|98521.1|98627|98525|98636.6|98543.1|98584.7|98499.1|28
1656300160000|2022-06-27 03:22:40|98609.4|98509|98609.4|98513.3|98635.5|98531.1|98578.1|98486.4|51
1656300170000|2022-06-27 03:22:50|98610.8|98512.7|98585.3|98535.3|98647.8|98537.2|98578|98488.7|44
1656300180000|2022-06-27 03:23:00|98578.5|98528.5|98638.5|98503.3|98650.2|98536.7|98577.2|98490.7|45
1656300190000|2022-06-27 03:23:10|98650|98491.6|98626.6|98518.3|98650|98518.9|98603.9|98491.6|35
1656300200000|2022-06-27 03:23:20|98628.1|98516.4|98625.7|98514.4|98648.8|98519.2|98622.8|98489|39
1656300210000|2022-06-27 03:23:30|98625.4|98502.9|98636.1|98528|98643.6|98532.6|98613|98496.2|47
1656300220000|2022-06-27 03:23:40|98636.6|98523.2|98625.3|98522.3|98641.3|98526.9|98605.6|98496.6|42
1656300230000|2022-06-27 03:23:50|98626.4|98513.7|98623.4|98520.9|98632.6|98539.2|98582.3|98505.9|39
1656300240000|2022-06-27 03:24:00|98628.5|98518.1|98623.3|98515|98632.9|98521.7|98613.1|98494.1|44
1656300250000|2022-06-27 03:24:10|98624.9|98513.8|98627.9|98516.1|98648.2|98534.4|98584.4|98489.2|29
1656300260000|2022-06-27 03:24:20|98628.1|98516.2|98634.8|98507.4|98643.5|98519.9|98604|98485.1|32
1656300270000|2022-06-27 03:24:30|98644.5|98486.1|98617.1|98511.4|98644.6|98536.3|98581.5|98483.7|27
1656300280000|2022-06-27 03:24:40|98619.3|98511.9|98619.3|98519.5|98641.8|98534.6|98579.9|98489.9|46
1656300290000|2022-06-27 03:24:50|98619.2|98519.7|98619.1|98517.8|98641.2|98519.9|98608.9|98482.6|41
1656300300000|2022-06-27 03:25:00|98621.9|98514.8|98625|98517.8|98639.3|98537.1|98581.8|98484.5|42
1656300310000|2022-06-27 03:25:10|98630.6|98510.9|98640.6|98482.2|98644.4|98538.5|98588.5|98482.2|51
1656300320000|2022-06-27 03:25:20|98640.9|98482.4|98645|98486.6|98645|98520.2|98619.3|98482.4|34
1656300330000|2022-06-27 03:25:30|98645.9|98487.5|98617.2|98518.9|98645.9|98521|98617.2|98485.2|45
1656300340000|2022-06-27 03:25:40|98620.2|98514.9|98622.7|98512.6|98630.3|98518.7|98605.1|98505.2|35
1656300350000|2022-06-27 03:25:50|98623|98512.7|98630|98517.9|98633.7|98538.1|98582.7|98506.5|50
1656300360000|2022-06-27 03:26:00|98624|98518.9|98623.7|98511.1|98646.1|98518.9|98618.2|98481.9|32
1656300370000|2022-06-27 03:26:10|98621.9|98511.4|98618.9|98507.6|98633.1|98515|98608.2|98493.2|56
1656300380000|2022-06-27 03:26:20|98629|98507.5|98618.2|98510.2|98630.7|98516.8|98608.5|98497.6|67
1656300390000|2022-06-27 03:26:30|98615.7|98503.5|98615.1|98510.7|98641.9|98518|98603.6|98500.4|69
1656300400000|2022-06-27 03:26:40|98615.9|98506.9|98612.8|98502.4|98628.6|98509.8|98605|98495.4|67
1656300410000|2022-06-27 03:26:50|98611.5|98502.2|98606.4|98501.6|98630.2|98510.2|98600.1|98486.4|60
1656300420000|2022-06-27 03:27:00|98608.4|98502.8|98603.8|98502.9|98632.1|98518.5|98568.5|98473.3|48
1656300430000|2022-06-27 03:27:10|98602.2|98500.6|98597.6|98501.7|98628.4|98523.2|98567.2|98475.2|46
1656300440000|2022-06-27 03:27:20|98597.3|98501.9|98617.8|98494.9|98617.8|98504.8|98590.7|98481.8|38
1656300450000|2022-06-27 03:27:30|98610.9|98500.9|98569.1|98519.1|98617.8|98519.1|98564.1|98489.5|43
1656300460000|2022-06-27 03:27:40|98591.5|98495|98630.7|98503.7|98635.3|98521.4|98566.8|98490|76
1656300470000|2022-06-27 03:27:50|98620.4|98509.2|98610.6|98508.5|98635.3|98518.4|98568.4|98496.2|68
1656300480000|2022-06-27 03:28:00|98611.7|98509.1|98638.1|98500.8|98648.5|98529.7|98570.2|98482.1|69
1656300490000|2022-06-27 03:28:10|98620.3|98506.4|98601.8|98501.7|98642.7|98522|98600.4|98497|74
1656300500000|2022-06-27 03:28:20|98609.9|98504.4|98631.8|98503.5|98648.2|98525|98597|98485.3|68
1656300510000|2022-06-27 03:28:30|98639.6|98504.1|98624.3|98514.9|98643.1|98519.8|98607.7|98499.8|75
1656300520000|2022-06-27 03:28:40|98630.1|98511.8|98615.5|98502.8|98637.3|98515.6|98593.9|98493|54
1656300530000|2022-06-27 03:28:50|98622.3|98496.5|98614.8|98498.4|98624.3|98505|98604|98485.7|39
1656300540000|2022-06-27 03:29:00|98617.5|98495.4|98607|98504|98627.2|98504|98596.6|98479.3|40
1656300550000|2022-06-27 03:29:10|98623.3|98484.1|98607.5|98501.2|98630.6|98503.5|98607.5|98471.7|32
1656300560000|2022-06-27 03:29:20|98615.4|98499.2|98605.7|98498.6|98628.6|98502|98588.5|98470.3|47
1656300570000|2022-06-27 03:29:30|98605.8|98498.7|98601.6|98497.7|98610.5|98515.4|98563.3|98493.7|39
1656300580000|2022-06-27 03:29:40|98603.1|98497|98603.4|98500.9|98627.2|98511.2|98589|98478.8|56
1656300590000|2022-06-27 03:29:50|98603.3|98498|98609.7|98501|98625.9|98507.2|98593.1|98490.6|68
1656300600000|2022-06-27 03:30:00|98618.6|98495.2|98623.5|98507.8|98634.5|98525|98601.8|98489.2|45
1656300610000|2022-06-27 03:30:10|98630.5|98500.7|98616.5|98516.9|98630.5|98540.9|98581.9|98500.7|36
1656300620000|2022-06-27 03:30:20|98616|98515.3|98615.1|98506|98630.6|98515.3|98613|98503.4|24
1656300630000|2022-06-27 03:30:30|98614.4|98513.6|98615.9|98510.5|98641.7|98515.7|98601.8|98483.4|44
1656300640000|2022-06-27 03:30:40|98615.7|98510.4|98610|98507|98623.7|98525.4|98566.9|98495.7|40
1656300650000|2022-06-27 03:30:50|98619|98515.2|98607.6|98509.7|98619|98528.2|98565.2|98486.9|45
1656300660000|2022-06-27 03:31:00|98607.5|98511|98615.8|98515.7|98628.7|98522.6|98607.5|98501.1|30
1656300670000|2022-06-27 03:31:10|98617.1|98521.7|98626|98520|98648|98545.9|98580.2|98497.3|54
1656300680000|2022-06-27 03:31:20|98593.8|98488.8|98575.1|98525.1|98643.1|98548|98569.9|98488.8|42
1656300690000|2022-06-27 03:31:30|98580.1|98530.1|98609.5|98512.8|98628.7|98534.9|98567.9|98479.2|40
1656300700000|2022-06-27 03:31:40|98605.9|98511|98617.4|98512|98620.1|98530.8|98574.7|98501.1|33
1656300710000|2022-06-27 03:31:50|98610.7|98514.7|98572.6|98522.6|98628.1|98527.6|98572.6|98511.6|47
1656300720000|2022-06-27 03:32:00|98581.1|98531.1|98612.4|98503.3|98628.3|98531.1|98538.7|98469.7|71
1656300730000|2022-06-27 03:32:10|98592.9|98490.6|98548.8|98498.8|98615.6|98517.6|98544.8|98470.7|79
1656300740000|2022-06-27 03:32:20|98583.2|98488.4|98559.1|98509.1|98662|98532.2|98550|98462|66
1656300750000|2022-06-27 03:32:30|98553.3|98503.3|98607.1|98504.7|98631.9|98530.8|98551.1|98489.9|72
1656300760000|2022-06-27 03:32:40|98609|98506.6|98569.2|98519.2|98612.7|98526.4|98557.1|98485.2|64
1656300770000|2022-06-27 03:32:50|98569.3|98519.3|98559.1|98509.1|98603.4|98525.4|98556.7|98501.4|68
1656300780000|2022-06-27 03:33:00|98606.1|98484.3|98602.6|98507.1|98630.5|98529.5|98560.5|98484.3|75
1656300790000|2022-06-27 03:33:10|98602.2|98507.7|98602.2|98500.8|98626.7|98531|98576.5|98483.5|72
1656300800000|2022-06-27 03:33:20|98601.3|98500.6|98592.2|98497.7|98606.3|98504.4|98585|98483.4|77
1656300810000|2022-06-27 03:33:30|98593.1|98496.6|98603.5|98474.3|98607.7|98496.6|98578.8|98455|77
1656300820000|2022-06-27 03:33:40|98602.4|98469.3|98595.2|98489.5|98610.1|98525.2|98571.6|98469.3|71
1656300830000|2022-06-27 03:33:50|98608.3|98482.9|98573.9|98523.9|98625.4|98529.6|98557.5|98476.1|71
1656300840000|2022-06-27 03:34:00|98573.8|98523.8|98615.7|98517.8|98622.3|98539|98571.4|98506.7|44
1656300850000|2022-06-27 03:34:10|98615.2|98517.9|98611.6|98503.5|98629.8|98546.8|98579.7|98499.6|40
1656300860000|2022-06-27 03:34:20|98609.5|98504.2|98616.6|98512.9|98647.5|98520|98604.6|98500.8|45
1656300870000|2022-06-27 03:34:30|98618.1|98516|98642|98515|98656.5|98537.6|98584|98498.1|48
1656300880000|2022-06-27 03:34:40|98629|98519.2|98624.2|98523|98640|98529.3|98623|98510|28
1656300890000|2022-06-27 03:34:50|98624.8|98522.3|98614.3|98520.4|98633.5|98525|98614.3|98508.4|39
1656300900000|2022-06-27 03:35:00|98612.1|98514.7|98629.5|98507.6|98629.5|98545.3|98573.2|98507.6|33
1656300910000|2022-06-27 03:35:10|98594.5|98544.5|98590.9|98540.9|98641.2|98544.8|98579|98497.2|32
1656300920000|2022-06-27 03:35:20|98594|98544|98618|98520|98637.3|98549.2|98594|98495.3|28
1656300930000|2022-06-27 03:35:30|98628.6|98524|98614|98518|98645|98524|98608.1|98486.5|35
1656300940000|2022-06-27 03:35:40|98620.8|98517.7|98614.4|98517.9|98620.8|98543|98582.9|98516.9|23
1656300950000|2022-06-27 03:35:50|98613.7|98518.3|98585|98535|98622|98544.4|98583.8|98517.9|24
1656300960000|2022-06-27 03:36:00|98585.5|98535.5|98597.1|98547.1|98620.4|98547.8|98585.5|98523.1|31
1656300970000|2022-06-27 03:36:10|98597|98547|98608.3|98503.4|98625.5|98548.5|98585.8|98500.3|31
1656300980000|2022-06-27 03:36:20|98608.5|98504.8|98629.2|98519|98647.1|98549.5|98580.8|98488.6|53
1656300990000|2022-06-27 03:36:30|98646.9|98488.5|98597|98547|98646.9|98547|98597|98487.6|34
1656301000000|2022-06-27 03:36:40|98628|98526|98633.4|98516.3|98642.3|98547.5|98585.4|98506.3|42
1656301010000|2022-06-27 03:36:50|98626.7|98520.9|98623.2|98523|98650.6|98529|98604.7|98497.9|28
1656301020000|2022-06-27 03:37:00|98623|98529|98595.1|98545.1|98627|98550.2|98571|98521|35
1656301030000|2022-06-27 03:37:10|98595|98545|98629.6|98532.3|98649.3|98555.5|98588|98505.6|55
1656301040000|2022-06-27 03:37:20|98650.2|98532.8|98628.9|98517|98658.8|98544.8|98589.5|98499.4|47
1656301050000|2022-06-27 03:37:30|98640.9|98508.7|98642.7|98512.4|98656.3|98548.4|98581.4|98497.7|22
1656301060000|2022-06-27 03:37:40|98655|98496.6|98601.6|98551.6|98655|98551.6|98588.9|98496.6|31
1656301070000|2022-06-27 03:37:50|98601.8|98551.8|98603.5|98553.5|98634.3|98554|98581.5|98520|15
1656301080000|2022-06-27 03:38:00|98634.3|98519.6|98636|98534.1|98649.6|98553.8|98580.9|98516.7|45
1656301090000|2022-06-27 03:38:10|98635.9|98533.8|98607.2|98557.2|98643.6|98557.2|98586.4|98516.3|48
1656301100000|2022-06-27 03:38:20|98606.5|98556.5|98601.1|98500.1|98639.9|98556.5|98601.1|98500.1|7
1656301110000|2022-06-27 03:38:30|98658.6|98500.2|98624.5|98513.3|98666.2|98528.6|98615.3|98496.9|46
1656301120000|2022-06-27 03:38:40|98595.4|98545.4|98636.4|98521.2|98648.2|98549.6|98595.4|98498.5|56
1656301130000|2022-06-27 03:38:50|98612.5|98509.3|98633.9|98517.5|98655.2|98542.4|98588.4|98496.7|60
1656301140000|2022-06-27 03:39:00|98632.3|98516.1|98626.8|98512.2|98652.7|98537.8|98585.2|98491|53
1656301150000|2022-06-27 03:39:10|98608.5|98510.9|98630.1|98510.4|98630.1|98519.9|98604.6|98506.1|59
1656301160000|2022-06-27 03:39:20|98628.1|98510.6|98631.2|98517|98632.4|98520|98613.3|98504.2|14
1656301170000|2022-06-27 03:39:30|98622|98520|98636.8|98515.4|98656.9|98528.7|98619.5|98498.5|38
1656301180000|2022-06-27 03:39:40|98636.6|98515.2|98587|98537|98646.7|98548.4|98587|98505.9|27
1656301190000|2022-06-27 03:39:50|98623|98522|98630.4|98509.4|98630.4|98547.5|98597.5|98509.4|21
1656301200000|2022-06-27 03:40:00|98630|98509|98621.5|98517.9|98638.6|98523.8|98609|98497.1|43
1656301210000|2022-06-27 03:40:10|98621.1|98518|98621|98522|98630.9|98540.1|98575.9|98513.9|9
1656301220000|2022-06-27 03:40:20|98623.8|98520.8|98615.3|98516.9|98623.8|98543.5|98581.1|98515.9|22
1656301230000|2022-06-27 03:40:30|98615.1|98517|98626.3|98494.9|98626.3|98538.9|98588|98494.6|36
1656301240000|2022-06-27 03:40:40|98640.6|98488.1|98611.1|98515|98640.6|98536.1|98577.4|98488.1|20
1656301250000|2022-06-27 03:40:50|98611|98523.5|98576.3|98526.3|98620.2|98540.5|98573.3|98511.1|35
1656301260000|2022-06-27 03:41:00|98576.5|98526.5|98627.9|98504.9|98633.1|98538.9|98575.5|98492.5|51
1656301270000|2022-06-27 03:41:10|98622.5|98511.7|98587.4|98537.4|98637.2|98537.4|98578.6|98495.6|21
1656301280000|2022-06-27 03:41:20|98590.5|98540.5|98619|98524|98630.4|98545.3|98590.5|98511.6|13
1656301290000|2022-06-27 03:41:30|98630.4|98511.5|98613|98516|98630.5|98524|98612|98511.5|16
1656301300000|2022-06-27 03:41:40|98620|98514.6|98579.4|98529.4|98623|98529.4|98576.1|98514.6|15
1656301310000|2022-06-27 03:41:50|98584.8|98534.8|98617|98516|98618.8|98535.8|98584.2|98515.6|13
1656301320000|2022-06-27 03:42:00|98626.3|98507.2|98620.2|98525.9|98626.6|98544.9|98582|98507.2|20
1656301330000|2022-06-27 03:42:10|98620|98526|98595.5|98545.5|98627|98545.5|98575.8|98522.9|24
1656301340000|2022-06-27 03:42:20|98619.4|98522.9|98620.3|98520.6|98644|98545.6|98595.5|98520.6|16
1656301350000|2022-06-27 03:42:30|98595.5|98545.5|98587.9|98537.9|98622|98545.8|98571.7|98521.7|14
1656301360000|2022-06-27 03:42:40|98633.9|98513.1|98622|98520|98633.9|98550.1|98585|98513.1|37
1656301370000|2022-06-27 03:42:50|98624.6|98519.9|98585.2|98535.2|98625.2|98535.2|98580.6|98519.1|12
1656301380000|2022-06-27 03:43:00|98587.7|98537.7|98621.2|98522.9|98626.4|98541.1|98580.7|98517.4|22
1656301390000|2022-06-27 03:43:10|98621|98523|98621|98523|98623.7|98523|98621|98520.9|9
1656301400000|2022-06-27 03:43:20|98628.4|98509.9|98607.6|98513.8|98631.8|98530.8|98580.2|98509.9|11
1656301410000|2022-06-27 03:43:30|98639.6|98519.7|98617|98523|98639.6|98533.2|98583|98511.1|19
1656301420000|2022-06-27 03:43:40|98620|98507.1|98620.9|98521.7|98628.7|98523|98616.6|98507.1|11
1656301430000|2022-06-27 03:43:50|98620.1|98522.9|98594.4|98544.4|98644|98546.5|98585.1|98509.6|22
1656301440000|2022-06-27 03:44:00|98592.9|98542.9|98625.4|98526.9|98635.5|98547.3|98587.9|98513.5|26
1656301450000|2022-06-27 03:44:10|98623.7|98527.7|98624|98528|98638.3|98549.5|98584.4|98512.3|26
1656301460000|2022-06-27 03:44:20|98633.7|98513.5|98619|98523|98634.9|98528|98619|98513.5|9
1656301470000|2022-06-27 03:44:30|98585.6|98535.6|98619|98523|98621.9|98535.6|98585.6|98514.5|9
1656301480000|2022-06-27 03:44:40|98580.1|98530.1|98616|98521.7|98630.8|98548.1|98580.1|98509.1|22
1656301490000|2022-06-27 03:44:50|98581.7|98531.7|98611|98510|98618.2|98540.5|98576.7|98510|33
1656301500000|2022-06-27 03:45:00|98616|98514|98613.1|98514.3|98620.6|98541|98591|98510|30
1656301510000|2022-06-27 03:45:10|98610.9|98510.2|98620.1|98522|98629.7|98539.3|98584.1|98507.4|24
1656301520000|2022-06-27 03:45:20|98620|98518.8|98619|98518|98625|98537|98579.9|98510.8|30
1656301530000|2022-06-27 03:45:30|98620.9|98517.8|98619|98518|98628.6|98538.2|98584.8|98511.4|12
1656301540000|2022-06-27 03:45:40|98626.4|98512.9|98615.2|98518|98630.9|98543.9|98582|98508.4|18
1656301550000|2022-06-27 03:45:50|98620.3|98517.9|98618|98524|98624.8|98544.4|98584.3|98515.5|29
1656301560000|2022-06-27 03:46:00|98624|98521.9|98622|98522|98633.2|98550.5|98583.3|98511.2|25
1656301570000|2022-06-27 03:46:10|98586.3|98536.3|98590.5|98540.5|98626|98547|98583.7|98515|30
1656301580000|2022-06-27 03:46:20|98620|98519|98596.6|98546.6|98621.9|98548|98592.9|98518.1|21
1656301590000|2022-06-27 03:46:30|98596.5|98546.5|98600.5|98550.5|98634.3|98550.5|98596.5|98511.9|14
1656301600000|2022-06-27 03:46:40|98634.3|98511.9|98600.3|98550.3|98634.3|98550.9|98591|98511.9|18
1656301610000|2022-06-27 03:46:50|98600.2|98550.2|98634.3|98528.1|98655.2|98558.9|98585.2|98496.6|41
1656301620000|2022-06-27 03:47:00|98634.4|98532.8|98611.9|98561.9|98637.3|98561.9|98583.6|98497.2|47
1656301630000|2022-06-27 03:47:10|98614.1|98564.1|98604.7|98554.7|98659.9|98574.7|98590.9|98526.6|42
1656301640000|2022-06-27 03:47:20|98614.1|98564.1|98650|98550.4|98679.7|98575.2|98609.5|98537.8|58
1656301650000|2022-06-27 03:47:30|98661.1|98548.8|98669.5|98552.3|98683.2|98565|98646.3|98538.4|74
1656301660000|2022-06-27 03:47:40|98674.5|98552|98672|98557.2|98687.8|98562.4|98646.7|98547|72
1656301670000|2022-06-27 03:47:50|98677.4|98555.9|98678.7|98557.7|98693.7|98579.8|98623.5|98544.5|70
1656301680000|2022-06-27 03:48:00|98687.7|98559.6|98663.3|98555.6|98687.7|98564|98661.1|98547.9|66
1656301690000|2022-06-27 03:48:10|98667.4|98559.7|98663.7|98560.4|98679|98565.4|98650.2|98549.9|58
1656301700000|2022-06-27 03:48:20|98663.8|98560.5|98670.6|98568.2|98682.1|98568.3|98663.7|98552.8|54
1656301710000|2022-06-27 03:48:30|98672.3|98566.2|98657.8|98557.7|98678.8|98580.4|98630.4|98554.7|56
1656301720000|2022-06-27 03:48:40|98677.3|98563.4|98685.6|98566.6|98688.1|98580.6|98630.6|98556.8|45
1656301730000|2022-06-27 03:48:50|98675.6|98567.3|98680.7|98570.2|98696.8|98583.5|98626.6|98552.6|53
1656301740000|2022-06-27 03:49:00|98680.4|98570.1|98698.9|98540.3|98698.9|98570.1|98651.2|98540.3|39
1656301750000|2022-06-27 03:49:10|98698.7|98540.2|98689.3|98556.4|98698.7|98569|98651.1|98530.6|46
1656301760000|2022-06-27 03:49:20|98680.5|98556.8|98680.1|98566.2|98690.1|98569|98675.6|98552.3|41
1656301770000|2022-06-27 03:49:30|98684.4|98560.8|98686.5|98560.8|98698.3|98568.3|98666.5|98538.8|42
1656301780000|2022-06-27 03:49:40|98682.3|98563.8|98674|98557.3|98687.7|98570|98663.1|98545.6|62
1656301790000|2022-06-27 03:49:50|98681.7|98554.7|98675.6|98558.5|98693|98560.1|98666|98546.9|49
1656301800000|2022-06-27 03:50:00|98677.2|98557.3|98669|98557|98684.8|98560.2|98669|98546.6|50
1656301810000|2022-06-27 03:50:10|98669.1|98554.8|98661.8|98547|98692.7|98559.3|98650.8|98535.4|57
1656301820000|2022-06-27 03:50:20|98658.1|98547.3|98673.8|98550|98694.7|98557|98649.4|98537.1|59
1656301830000|2022-06-27 03:50:30|98678.9|98550.4|98676.4|98548.4|98682.2|98556|98649.1|98538.2|56
1656301840000|2022-06-27 03:50:40|98676.2|98548.3|98654.7|98552.2|98682|98559.1|98641.2|98537.8|49
1656301850000|2022-06-27 03:50:50|98666|98553.5|98683.1|98556.2|98692.4|98562.6|98659.1|98528.8|37
1656301860000|2022-06-27 03:51:00|98682.9|98554.5|98681.9|98557.9|98708.8|98565.7|98664.1|98546.9|68
1656301870000|2022-06-27 03:51:10|98682.9|98558.5|98678|98561.6|98690.8|98564.3|98666.4|98544.1|63
1656301880000|2022-06-27 03:51:20|98676.3|98563.2|98675.4|98557.8|98713.7|98564.4|98675.2|98536.3|39
1656301890000|2022-06-27 03:51:30|98675.1|98557.9|98689.3|98558.1|98718.7|98570.3|98672.5|98536|58
1656301900000|2022-06-27 03:51:40|98697.2|98555|98675.9|98558.3|98697.2|98563.3|98665.1|98549.5|57
1656301910000|2022-06-27 03:51:50|98675.5|98558.7|98684.1|98565.1|98705.9|98573.7|98670.8|98548.3|74
1656301920000|2022-06-27 03:52:00|98683.6|98564.6|98676.1|98562.7|98696.1|98564.7|98664.8|98539.6|63
1656301930000|2022-06-27 03:52:10|98679.6|98551.3|98673.6|98559.3|98684.9|98559.3|98665.6|98547.5|44
1656301940000|2022-06-27 03:52:20|98675.1|98557.5|98673|98560|98691.2|98560|98670.5|98534.2|55
1656301950000|2022-06-27 03:52:30|98684|98557.7|98680.8|98555.7|98694.4|98569|98657.1|98546.1|64
1656301960000|2022-06-27 03:52:40|98684.9|98554.7|98672.6|98554.4|98685.4|98558|98657.9|98547.7|44
1656301970000|2022-06-27 03:52:50|98672.7|98549|98687.2|98557.4|98693.1|98568.4|98657.4|98535.8|59
1656301980000|2022-06-27 03:53:00|98686.9|98557.3|98678|98562.4|98704.1|98565.8|98652.7|98548.3|75
1656301990000|2022-06-27 03:53:10|98656.1|98554.3|98677.8|98556.9|98695.9|98573.4|98656.1|98550.8|75
1656302000000|2022-06-27 03:53:20|98675.9|98556.5|98671.6|98556.4|98694.5|98573|98660.4|98552.7|66
1656302010000|2022-06-27 03:53:30|98682.4|98561.8|98657.5|98556.5|98694.8|98564.9|98657.5|98553.9|68
1656302020000|2022-06-27 03:53:40|98657.3|98558.2|98687.5|98553.2|98706|98576|98656.2|98548.2|77
1656302030000|2022-06-27 03:53:50|98725.4|98538.6|98700.5|98560.2|98725.4|98564.1|98687|98538.6|72
1656302040000|2022-06-27 03:54:00|98701.4|98558.4|98704|98551.1|98708.9|98564.6|98698.4|98550.3|46
1656302050000|2022-06-27 03:54:10|98700.5|98551.8|98688|98553.6|98709.5|98557.6|98682.1|98536.9|67
1656302060000|2022-06-27 03:54:20|98687.7|98553.4|98694.2|98549.5|98717.1|98561.8|98683.3|98530.2|75
1656302070000|2022-06-27 03:54:30|98694.1|98549.3|98703.5|98556.2|98712.5|98559.6|98688.9|98544.1|71
1656302080000|2022-06-27 03:54:40|98703|98555.2|98693.5|98551|98710.3|98558.9|98687|98535|74
1656302090000|2022-06-27 03:54:50|98694.6|98550.5|98680.4|98545|98700|98556|98676.8|98539.8|62
1656302100000|2022-06-27 03:55:00|98682.4|98544.9|98692.9|98555.5|98709.4|98560.2|98681.5|98541.8|66
1656302110000|2022-06-27 03:55:10|98696.5|98552.9|98695.9|98556.1|98714.2|98558.8|98686.5|98527.2|67
1656302120000|2022-06-27 03:55:20|98697.6|98549.6|98692.6|98550.3|98702.8|98556.7|98691.5|98543.7|52
1656302130000|2022-06-27 03:55:30|98694.1|98551.8|98694.5|98552.4|98707.9|98560|98689.2|98539.1|69
1656302140000|2022-06-27 03:55:40|98694.1|98553.9|98691.8|98541.4|98700.9|98553.9|98676.4|98538.1|71
1656302150000|2022-06-27 03:55:50|98694.6|98541.9|98687.5|98546.1|98710.1|98550.9|98679.9|98532.8|72
1656302160000|2022-06-27 03:56:00|98693.6|98545.7|98680.1|98537.3|98700.6|98551.3|98675.2|98516.4|77
1656302170000|2022-06-27 03:56:10|98682.1|98542.2|98673.9|98543.9|98689|98543.9|98665.5|98530|71
1656302180000|2022-06-27 03:56:20|98674.9|98537.7|98680.8|98537.5|98694.3|98541|98669.5|98527.8|73
1656302190000|2022-06-27 03:56:30|98678.2|98533.1|98677.6|98536.6|98696.9|98541.8|98666.5|98525.9|71
1656302200000|2022-06-27 03:56:40|98675.6|98530.8|98666|98530.5|98701.5|98541.3|98661.6|98518.1|76
1656302210000|2022-06-27 03:56:50|98663.9|98532.2|98675.8|98522.5|98693.2|98538.5|98661.7|98515.8|77
1656302220000|2022-06-27 03:57:00|98671.5|98527.9|98682.8|98540.2|98699.8|98574.9|98624.4|98520.8|79
1656302230000|2022-06-27 03:57:10|98682|98539.8|98688.7|98537.9|98695|98543.7|98676|98524.8|71
1656302240000|2022-06-27 03:57:20|98685.3|98536.8|98686|98537.5|98695.3|98545.9|98680.2|98528.8|60
1656302250000|2022-06-27 03:57:30|98688.6|98536.9|98675.4|98529.9|98708.4|98541.8|98675.4|98523.7|67
1656302260000|2022-06-27 03:57:40|98675.3|98529.8|98672.6|98524.2|98675.6|98529.8|98670|98522.8|42
1656302270000|2022-06-27 03:57:50|98674.9|98522.4|98681.9|98529.7|98686.3|98539.5|98661|98508.1|70
1656302280000|2022-06-27 03:58:00|98681.2|98535.4|98664.6|98526.2|98699.8|98536.6|98662.8|98513.6|74
1656302290000|2022-06-27 03:58:10|98667.7|98525.9|98661.7|98516.8|98688.5|98527.2|98651.2|98512.1|74
1656302300000|2022-06-27 03:58:20|98665.7|98512|98660.2|98518.5|98672.3|98523.6|98647.5|98504.7|62
1656302310000|2022-06-27 03:58:30|98659.7|98518.1|98645.6|98517.5|98660.4|98522.1|98642.1|98504.6|46
1656302320000|2022-06-27 03:58:40|98645.9|98517.7|98661.9|98513.9|98663|98517.8|98644.4|98509|42
1656302330000|2022-06-27 03:58:50|98661.8|98508.2|98640.8|98513.3|98663.4|98517.3|98640.6|98508.2|36
1656302340000|2022-06-27 03:59:00|98644.4|98513.4|98651.8|98516.1|98657.5|98519.2|98643.6|98507.6|49
1656302350000|2022-06-27 03:59:10|98653.5|98514.5|98654.7|98513.7|98662.9|98555.4|98602.1|98505.1|67
1656302360000|2022-06-27 03:59:20|98654.6|98513.4|98645.7|98514.5|98663.4|98518|98645.7|98508.5|31
1656302370000|2022-06-27 03:59:30|98646|98514.8|98634.7|98488.4|98664.1|98547.4|98590.8|98465|69
1656302380000|2022-06-27 03:59:40|98640.1|98486.9|98641.3|98497.1|98654|98503.4|98626|98485.8|75
1656302390000|2022-06-27 03:59:50|98636|98473.7|98628.4|98476.3|98660.2|98492.7|98612.9|98455.4|80
1656302400000|2022-06-27 04:00:00|98627.1|98477.6|98644.2|98500.4|98672.4|98501.3|98627.1|98472.9|74
1656302410000|2022-06-27 04:00:10|98644|98500.2|98632.9|98496.1|98657.4|98500.4|98623.9|98486.6|68
1656302420000|2022-06-27 04:00:20|98633.7|98495.6|98626.4|98482.2|98643.5|98497|98619.9|98479.8|64
1656302430000|2022-06-27 04:00:30|98628.1|98480.4|98632.6|98482.1|98638|98494.3|98619.5|98480.4|56
1656302440000|2022-06-27 04:00:40|98633.1|98481.6|98641.2|98498.4|98663.5|98506.4|98629.1|98480|78
1656302450000|2022-06-27 04:00:50|98639.4|98498.9|98632.5|98494.2|98649.4|98500|98632.4|98483.9|67
1656302460000|2022-06-27 04:01:00|98635.4|98494.7|98640.8|98501.3|98658.8|98506.9|98634.5|98484.9|74
1656302470000|2022-06-27 04:01:10|98638.4|98499.6|98652.4|98504.3|98657|98507.4|98638.4|98498.4|52
1656302480000|2022-06-27 04:01:20|98651|98504.1|98649.1|98503.3|98652.4|98505|98644.1|98502.7|31
1656302490000|2022-06-27 04:01:30|98651.2|98503.6|98640.9|98497.8|98657.4|98506.2|98635.8|98489.4|67
1656302500000|2022-06-27 04:01:40|98642.3|98495.8|98643.1|98503|98666.5|98507.7|98632.8|98491.9|74
1656302510000|2022-06-27 04:01:50|98677.8|98495.9|98643.1|98502.9|98677.8|98509.5|98635.7|98490.9|75
1656302520000|2022-06-27 04:02:00|98642.4|98501.9|98642.9|98495.3|98653.1|98503.6|98633.1|98486.1|68
1656302530000|2022-06-27 04:02:10|98647.7|98495.1|98640.4|98484.9|98647.8|98495.9|98624|98484.2|63
1656302540000|2022-06-27 04:02:20|98636.2|98489|98635.5|98487.4|98651|98496|98622.2|98475.1|75
1656302550000|2022-06-27 04:02:30|98634.9|98487.8|98627.8|98484.8|98643|98493.8|98620.7|98477.6|65
1656302560000|2022-06-27 04:02:40|98624|98487.5|98632.2|98485.2|98643.3|98490.5|98618|98470.4|53
1656302570000|2022-06-27 04:02:50|98640.4|98485.5|98639.9|98473.8|98660.7|98490.2|98626.5|98460.7|65
1656302580000|2022-06-27 04:03:00|98636.5|98476.7|98634|98489.4|98661.8|98489.4|98621.4|98461.8|67
1656302590000|2022-06-27 04:03:10|98634.9|98485.3|98630.8|98482.8|98656.7|98488.9|98622.9|98469|75
1656302600000|2022-06-27 04:03:20|98629|98482.9|98632.5|98477.6|98648.7|98487.4|98621.1|98468.9|62
1656302610000|2022-06-27 04:03:30|98634.3|98476.9|98607.6|98476.4|98636.8|98483.8|98603.2|98463.8|64
1656302620000|2022-06-27 04:03:40|98605.5|98474|98616|98476.5|98625|98512.9|98562.9|98463.9|64
1656302630000|2022-06-27 04:03:50|98615|98478.5|98616.8|98475.8|98632.2|98511|98559.8|98455.7|51
1656302640000|2022-06-27 04:04:00|98616.5|98473.8|98604.7|98478.7|98623.6|98479.2|98604.7|98465.8|39
1656302650000|2022-06-27 04:04:10|98608.3|98473|98606.9|98470.8|98609.4|98478.6|98604.2|98468.2|46
1656302660000|2022-06-27 04:04:20|98599.2|98471.3|98599.1|98468.5|98606.1|98509.9|98559.9|98468.4|40
1656302670000|2022-06-27 04:04:30|98599|98468.4|98603.8|98467.6|98615.6|98514.4|98557.3|98464|44
1656302680000|2022-06-27 04:04:40|98616.1|98480.6|98612|98474.2|98619.4|98480.8|98611|98469.9|42
1656302690000|2022-06-27 04:04:50|98611.8|98474.1|98607.6|98473.6|98627.1|98514.5|98561.7|98471|53
1656302700000|2022-06-27 04:05:00|98607.5|98473.5|98593.9|98464.6|98626.9|98519.5|98562.1|98462.1|43
1656302710000|2022-06-27 04:05:10|98630.3|98470.8|98603.8|98476.2|98630.3|98521.7|98564.8|98468.4|47
1656302720000|2022-06-27 04:05:20|98603.6|98473|98613.1|98470.1|98618.1|98517.5|98563.2|98466.3|41
1656302730000|2022-06-27 04:05:30|98613.3|98470.2|98611.1|98463.7|98618.3|98472.8|98608.8|98462.8|38
1656302740000|2022-06-27 04:05:40|98611.2|98463.8|98621.4|98481.5|98624.7|98513.6|98563.2|98463.7|42
1656302750000|2022-06-27 04:05:50|98621|98477.5|98603.5|98470.6|98632.2|98513.3|98555.3|98466.5|51
1656302760000|2022-06-27 04:06:00|98604.1|98468.4|98605|98477.4|98618.1|98515.5|98564.5|98467.1|46
1656302770000|2022-06-27 04:06:10|98612.3|98471.5|98610.7|98482.4|98634.8|98519.7|98562|98463|72
1656302780000|2022-06-27 04:06:20|98612.3|98480.9|98606.3|98477.3|98616.5|98513.6|98563.6|98466.9|53
1656302790000|2022-06-27 04:06:30|98606.8|98476.7|98610.7|98481.5|98615.6|98518.9|98563.1|98473.4|41
1656302800000|2022-06-27 04:06:40|98611.1|98481.9|98608|98478.9|98622.5|98520.6|98563.9|98470.7|41
1656302810000|2022-06-27 04:06:50|98606|98475.2|98605.4|98472.8|98611.1|98518.5|98565.5|98472.8|25
1656302820000|2022-06-27 04:07:00|98607.6|98479.5|98565.3|98515.3|98607.7|98516.5|98565.2|98477.5|26
1656302830000|2022-06-27 04:07:10|98565.4|98515.4|98565.6|98515.6|98609.8|98517.9|98559.2|98474.3|29
1656302840000|2022-06-27 04:07:20|98564.8|98514.8|98612.6|98477.6|98613.6|98520.4|98562.3|98470.5|55
1656302850000|2022-06-27 04:07:30|98616.2|98472.6|98612.6|98478.6|98623.2|98519.8|98564.7|98469.2|50
1656302860000|2022-06-27 04:07:40|98607.7|98479.4|98607.9|98479.2|98612.4|98481.6|98607|98466.1|58
1656302870000|2022-06-27 04:07:50|98607.8|98478.3|98614.3|98475.2|98626.1|98518.2|98561.4|98466.9|45
1656302880000|2022-06-27 04:08:00|98604.3|98470.3|98605.1|98472.5|98612.5|98479.7|98604.3|98468.9|46
1656302890000|2022-06-27 04:08:10|98605|98472.4|98560.7|98510.7|98605|98512.6|98557.6|98468.2|28
1656302900000|2022-06-27 04:08:20|98560.4|98510.4|98603.8|98471.9|98619|98514.8|98560.4|98463.3|41
1656302910000|2022-06-27 04:08:30|98608|98473.1|98595.9|98469.5|98612|98508.2|98558|98461.1|40
1656302920000|2022-06-27 04:08:40|98605|98469.8|98602.9|98469.4|98609|98472.1|98598.6|98463.9|37
1656302930000|2022-06-27 04:08:50|98603.5|98465.6|98592.5|98467.4|98604.4|98504|98550.7|98463.3|32
1656302940000|2022-06-27 04:09:00|98592.6|98467.3|98607|98464.2|98632.5|98511.3|98558.8|98454.6|54
1656302950000|2022-06-27 04:09:10|98603.3|98466.5|98596.5|98466.4|98603.3|98506.2|98556|98463.6|38
1656302960000|2022-06-27 04:09:20|98596.4|98466.3|98596.8|98466.9|98597.2|98506.6|98556.4|98465.7|31
1656302970000|2022-06-27 04:09:30|98596.7|98504.3|98598.1|98464|98609.2|98505.4|98552.6|98457.3|35
1656302980000|2022-06-27 04:09:40|98598|98464.5|98561.1|98511.1|98618.1|98511.1|98550|98459.4|48
1656302990000|2022-06-27 04:09:50|98561|98511|98607|98467.3|98613.9|98511|98560.9|98459|40
1656303000000|2022-06-27 04:10:00|98607.5|98468.4|98607.3|98467.4|98608.7|98471.5|98604.7|98466.6|25
1656303010000|2022-06-27 04:10:10|98607.9|98468.3|98560|98510|98608.8|98515.3|98558.5|98466.5|34
1656303020000|2022-06-27 04:10:20|98560.1|98510.1|98598.7|98471.6|98604.9|98510.1|98559.6|98465.8|27
1656303030000|2022-06-27 04:10:30|98598.6|98470.9|98605.1|98469|98606.8|98473.9|98598.4|98468.1|25
1656303040000|2022-06-27 04:10:40|98604.9|98468.8|98617.1|98463|98617.1|98510.8|98557.5|98463|55
1656303050000|2022-06-27 04:10:50|98602.5|98469.9|98607.6|98464|98625.3|98510.9|98559.1|98462.7|48
1656303060000|2022-06-27 04:11:00|98608.9|98463|98604.5|98465.6|98609.1|98470|98602.2|98462.6|32
1656303070000|2022-06-27 04:11:10|98603.5|98466.1|98557.2|98507.2|98604.6|98509.2|98554.6|98465.2|24
1656303080000|2022-06-27 04:11:20|98557.1|98507.1|98598.4|98470.1|98600.8|98509|98557.1|98468.8|21
1656303090000|2022-06-27 04:11:30|98598.6|98470.3|98608.5|98467.7|98608.5|98512.3|98552.9|98461.2|56
1656303100000|2022-06-27 04:11:40|98607.7|98469.1|98594.1|98464.5|98609|98507.1|98552.5|98459.9|42
1656303110000|2022-06-27 04:11:50|98594|98463.9|98596.6|98461.7|98596.9|98464.8|98594|98461.7|27
1656303120000|2022-06-27 04:12:00|98596.7|98461.8|98600.4|98465.7|98606|98502.8|98552.5|98458.1|41
1656303130000|2022-06-27 04:12:10|98604.9|98462.3|98604.4|98462.3|98604.9|98470.9|98596.9|98461.8|22
1656303140000|2022-06-27 04:12:20|98602.4|98466.2|98603.4|98471|98607.7|98509.9|98558.5|98462.9|48
1656303150000|2022-06-27 04:12:30|98603.2|98470.2|98606.4|98465.1|98607.4|98470.2|98603.2|98464.4|45
1656303160000|2022-06-27 04:12:40|98605.6|98465.2|98603.4|98464|98606|98468.7|98602.6|98463|30
1656303170000|2022-06-27 04:12:50|98602.4|98465.5|98593.9|98463.3|98602.4|98503.5|98551.5|98462.5|31
1656303180000|2022-06-27 04:13:00|98594.1|98463.4|98591.6|98466.4|98608.6|98506.3|98554.3|98462.8|35
1656303190000|2022-06-27 04:13:10|98555.1|98505.1|98602.1|98470.7|98606.7|98505.8|98555.1|98459.4|50
1656303200000|2022-06-27 04:13:20|98599.9|98472.5|98600.7|98470.7|98603.3|98472.5|98599.9|98468.3|31
1656303210000|2022-06-27 04:13:30|98600.5|98471.3|98601.9|98465|98615.5|98507.7|98552.6|98454|60
1656303220000|2022-06-27 04:13:40|98602|98466.4|98598.7|98467|98609.4|98508.9|98555.2|98456.6|61
1656303230000|2022-06-27 04:13:50|98598.5|98466.9|98595|98463.2|98601.5|98503.4|98553.3|98460.6|34
1656303240000|2022-06-27 04:14:00|98597|98464.9|98593|98468|98599.4|98505.2|98555.2|98464.9|45
1656303250000|2022-06-27 04:14:10|98595.5|98467.8|98592.3|98461.7|98600.4|98504.7|98554.3|98458.9|35
1656303260000|2022-06-27 04:14:20|98592.1|98461.5|98588.8|98461.9|98599.8|98504.4|98548.9|98459.5|36
1656303270000|2022-06-27 04:14:30|98588.9|98461.8|98591|98457.1|98595.5|98504.1|98547|98457.1|35
1656303280000|2022-06-27 04:14:40|98591.7|98456.9|98547.6|98497.6|98592.2|98497.8|98547.6|98456.9|43
1656303290000|2022-06-27 04:14:50|98547.7|98497.7|98586.9|98459|98587.7|98497.7|98547.5|98458.3|41
1656303300000|2022-06-27 04:15:00|98587.1|98459.2|98603.9|98471.8|98630.2|98510.9|98553.4|98450|49
1656303310000|2022-06-27 04:15:10|98603.6|98474.5|98605.6|98469|98618.3|98513.7|98560.6|98464.9|51
1656303320000|2022-06-27 04:15:20|98605.5|98468.8|98598.9|98469.6|98605.5|98511.3|98550.5|98460.4|43
1656303330000|2022-06-27 04:15:30|98599.2|98468.1|98596.5|98467.9|98599.2|98468.9|98596.5|98465.9|33
1656303340000|2022-06-27 04:15:40|98596.9|98468.2|98595.8|98466.5|98600.2|98506.6|98553.6|98464.6|37
1656303350000|2022-06-27 04:15:50|98597|98465|98599.6|98463.7|98603.8|98505.4|98551.6|98458.7|31
1656303360000|2022-06-27 04:16:00|98599.4|98464.1|98598.2|98468.2|98601.3|98468.2|98591.3|98459.6|38
1656303370000|2022-06-27 04:16:10|98598.6|98468.1|98591.7|98466.1|98598.6|98503.6|98550.9|98464.6|32
1656303380000|2022-06-27 04:16:20|98556.2|98506.2|98549.1|98499.1|98593.7|98506.2|98547.4|98460.5|34
1656303390000|2022-06-27 04:16:30|98548.5|98498.5|98590.8|98452.9|98595.5|98498.5|98546.9|98447|47
1656303400000|2022-06-27 04:16:40|98590.5|98452.7|98545|98495|98594.6|98495|98542.4|98450.6|35
1656303410000|2022-06-27 04:16:50|98546.1|98496.1|98583.9|98458.7|98587.7|98497.4|98541.4|98452.8|33
1656303420000|2022-06-27 04:17:00|98592|98451.6|98598.6|98467.9|98612.4|98510.7|98546.3|98451.6|56
1656303430000|2022-06-27 04:17:10|98600.9|98466.1|98600.1|98466.5|98603.3|98472.5|98597|98461.8|33
1656303440000|2022-06-27 04:17:20|98599.9|98467.3|98551.5|98501.5|98601.4|98505.1|98549.3|98462.8|36
1656303450000|2022-06-27 04:17:30|98551.2|98501.2|98591.6|98460.7|98593.1|98502.1|98551.2|98460.2|23
1656303460000|2022-06-27 04:17:40|98590.4|98460.3|98598.3|98467.3|98612.3|98507.6|98550.9|98454.5|44
1656303470000|2022-06-27 04:17:50|98602.1|98461.6|98603|98472.9|98606.8|98472.9|98595.8|98455.2|33
1656303480000|2022-06-27 04:18:00|98603.1|98473.1|98554.9|98504.9|98603.1|98507.1|98547.1|98458.4|57
1656303490000|2022-06-27 04:18:10|98612.4|98463|98592.1|98464.8|98612.4|98505.2|98552.1|98458.3|57
1656303500000|2022-06-27 04:18:20|98592|98466.2|98587.9|98459.8|98596|98504|98552.7|98456|37
1656303510000|2022-06-27 04:18:30|98594.5|98453.8|98593.8|98457.8|98597.4|98496.2|98546.2|98450.7|40
1656303520000|2022-06-27 04:18:40|98601.5|98451.8|98585.6|98457.2|98601.5|98502.1|98545.3|98448.9|56
1656303530000|2022-06-27 04:18:50|98544.7|98494.7|98546.1|98496.1|98590.4|98497|98541.9|98451.2|53
1656303540000|2022-06-27 04:19:00|98545.3|98495.3|98581.8|98454.7|98593.7|98499.3|98545.1|98450.1|49
1656303550000|2022-06-27 04:19:10|98582|98454.5|98592.9|98458.2|98597.5|98499|98547.3|98454.5|51
1656303560000|2022-06-27 04:19:20|98591.3|98459.5|98547.5|98497.5|98591.9|98497.5|98546.1|98457.2|33
1656303570000|2022-06-27 04:19:30|98547.2|98497.2|98545.6|98495.6|98587.2|98498.5|98545.6|98457.8|32
1656303580000|2022-06-27 04:19:40|98583.6|98458.3|98541.8|98491.8|98585|98494.5|98541.6|98453.7|32
1656303590000|2022-06-27 04:19:50|98595.1|98450.1|98576.1|98445.5|98618.7|98499|98536.4|98439.3|60
1656303600000|2022-06-27 04:20:00|98577.6|98451|98594.9|98464.1|98599.5|98499|98537.9|98446.5|67
1656303610000|2022-06-27 04:20:10|98594.4|98461.8|98591.3|98466.2|98602.9|98505.6|98548.8|98449.4|67
1656303620000|2022-06-27 04:20:20|98552|98466.1|98546.6|98496.6|98591.9|98502|98546|98455.5|45
1656303630000|2022-06-27 04:20:30|98547.4|98497.4|98543.9|98493.9|98585|98497.4|98542.1|98455.3|48
1656303640000|2022-06-27 04:20:40|98544.4|98494.4|98582.4|98452.4|98601.2|98501.9|98542.6|98452.4|61
1656303650000|2022-06-27 04:20:50|98582.5|98452.6|98579|98442|98588.9|98492.7|98538.6|98418.3|55
1656303660000|2022-06-27 04:21:00|98579.1|98441.5|98579.5|98446.1|98583|98448.6|98575.7|98440|47
1656303670000|2022-06-27 04:21:10|98579.4|98445.9|98568.7|98440.2|98579.4|98486.2|98535.2|98440.2|43
1656303680000|2022-06-27 04:21:20|98568.9|98439.1|98568.3|98440.7|98571.8|98479.6|98529.1|98432|51
1656303690000|2022-06-27 04:21:30|98568|98440.4|98576.6|98450.5|98599.6|98484.5|98532.1|98433.7|63
1656303700000|2022-06-27 04:21:40|98586.8|98440.4|98580.7|98444.5|98586.8|98489.8|98531.9|98437|58
1656303710000|2022-06-27 04:21:50|98580.9|98441.1|98591.5|98439.5|98606.9|98490.6|98531.4|98435.2|52
1656303720000|2022-06-27 04:22:00|98591.4|98438.4|98589|98450.8|98607.2|98484.5|98534.5|98437.8|66
1656303730000|2022-06-27 04:22:10|98588.3|98448.9|98584.4|98455.5|98600.6|98495.6|98545.6|98444.8|73
1656303740000|2022-06-27 04:22:20|98585.9|98455.1|98579.8|98451.3|98595|98494.6|98539.6|98445.1|57
1656303750000|2022-06-27 04:22:30|98539.6|98489.6|98575.4|98445.5|98584.8|98493.4|98537.6|98444.7|67
1656303760000|2022-06-27 04:22:40|98576.9|98445.7|98569.3|98441.8|98608.3|98490.5|98526.8|98429.6|62
1656303770000|2022-06-27 04:22:50|98569.5|98443.2|98571.7|98444|98580|98446.3|98569.1|98434.6|41
1656303780000|2022-06-27 04:23:00|98579.2|98441.8|98576.4|98444.6|98584.4|98483.7|98531|98435.2|60
1656303790000|2022-06-27 04:23:10|98573.3|98441.8|98571|98442.8|98577.8|98486.4|98534.7|98438.1|42
1656303800000|2022-06-27 04:23:20|98579.1|98439|98566.8|98441.8|98579.1|98482.2|98524.3|98433.2|53
1656303810000|2022-06-27 04:23:30|98567.8|98442.2|98572.3|98438.2|98577.7|98488|98526.5|98434.2|53
1656303820000|2022-06-27 04:23:40|98571.3|98438|98531.7|98481.7|98585.1|98484.2|98530|98433.1|48
1656303830000|2022-06-27 04:23:50|98569.6|98444.4|98571|98435|98584|98480.6|98523.8|98431.6|64
1656303840000|2022-06-27 04:24:00|98569.1|98435.6|98516.3|98466.3|98572.7|98476.1|98510.9|98417.9|46
1656303850000|2022-06-27 04:24:10|98557.3|98427.1|98546.5|98414.2|98568.3|98465.7|98501.1|98409.8|56
1656303860000|2022-06-27 04:24:20|98544.8|98417|98539.7|98412.8|98550.1|98456.9|98502.9|98408.8|37
1656303870000|2022-06-27 04:24:30|98503.6|98453.6|98540.4|98407.5|98562.1|98459.3|98491.2|98397|76
1656303880000|2022-06-27 04:24:40|98542.1|98406.6|98491.4|98441.4|98549|98447.8|98490.1|98399.6|63
1656303890000|2022-06-27 04:24:50|98527.8|98402.7|98536|98407.9|98541|98448.6|98489.6|98402.5|57
1656303900000|2022-06-27 04:25:00|98535.9|98407.8|98542.1|98408.6|98544.8|98445.2|98495|98402.6|49
1656303910000|2022-06-27 04:25:10|98539|98407.6|98545.3|98405.9|98545.9|98409.8|98539|98405.2|39
1656303920000|2022-06-27 04:25:20|98550.3|98407.8|98501.2|98451.2|98555.5|98460.4|98499.9|98407.8|52
1656303930000|2022-06-27 04:25:30|98498.5|98448.5|98547.7|98410.5|98576.2|98458.2|98498.5|98395.8|69
1656303940000|2022-06-27 04:25:40|98548.1|98412.2|98546.2|98413.8|98561.8|98459.1|98502.9|98408.5|52
1656303950000|2022-06-27 04:25:50|98545.6|98413.4|98541.8|98406.3|98551.3|98449.6|98492.2|98402.3|56
1656303960000|2022-06-27 04:26:00|98541.7|98404.1|98539.1|98409.7|98548.6|98449.6|98498.2|98401.3|66
1656303970000|2022-06-27 04:26:10|98538|98409.6|98541.1|98409.7|98546.7|98410.1|98538|98402.7|30
1656303980000|2022-06-27 04:26:20|98542.9|98409.1|98542.3|98416.9|98568.3|98457.3|98499.1|98399.1|59
1656303990000|2022-06-27 04:26:30|98540.4|98408.3|98543.3|98409.3|98551|98453.8|98501.8|98406.5|41
1656304000000|2022-06-27 04:26:40|98505.7|98455.7|98555.7|98415|98584.3|98455.7|98501.1|98403|46
1656304010000|2022-06-27 04:26:50|98553.4|98414.9|98545|98415.1|98574.4|98421.7|98543.6|98408.9|59
1656304020000|2022-06-27 04:27:00|98544.6|98414.7|98541.4|98414|98551.4|98417.2|98541.4|98407.5|39
1656304030000|2022-06-27 04:27:10|98541.3|98414.9|98543.6|98405.1|98550.2|98447.5|98495.4|98402.2|58
1656304040000|2022-06-27 04:27:20|98545.9|98407.6|98531.8|98401.2|98545.9|98446.5|98495.9|98401.2|45
1656304050000|2022-06-27 04:27:30|98532.1|98399.8|98539.4|98399.5|98550|98444.7|98487.3|98394.8|63
1656304060000|2022-06-27 04:27:40|98532|98398.2|98545.3|98404.8|98550.2|98447.2|98491|98396.6|59
1656304070000|2022-06-27 04:27:50|98544.7|98411.3|98539.1|98397.5|98548.9|98411.3|98527.6|98396|44
1656304080000|2022-06-27 04:28:00|98537.7|98397.6|98528.5|98399.5|98545.6|98444|98493.8|98393|56
1656304090000|2022-06-27 04:28:10|98530.2|98400.6|98524.8|98395.2|98552.6|98438.3|98488.3|98394.5|67
1656304100000|2022-06-27 04:28:20|98526|98393.6|98537.3|98394.6|98550.3|98437.1|98484.3|98377.2|62
1656304110000|2022-06-27 04:28:30|98537.8|98394.4|98534.9|98394|98537.8|98397.3|98526.6|98389.7|57
1656304120000|2022-06-27 04:28:40|98534.3|98397.3|98537.1|98397.3|98543.1|98442.1|98492.1|98389.8|58
1656304130000|2022-06-27 04:28:50|98537.3|98394|98542.3|98386.8|98543.8|98400.7|98525.7|98386.8|61
1656304140000|2022-06-27 04:29:00|98540.7|98387.5|98543.5|98389.6|98564.8|98404.4|98527.7|98376.1|55
1656304150000|2022-06-27 04:29:10|98539.7|98392.3|98546|98390.2|98549.9|98406.5|98534|98387.1|58
1656304160000|2022-06-27 04:29:20|98546.6|98391.5|98532.8|98397.9|98550.8|98403.9|98531|98386.2|39
1656304170000|2022-06-27 04:29:30|98532.3|98399.2|98535|98396.9|98537.7|98400.2|98529.7|98392.4|31
1656304180000|2022-06-27 04:29:40|98533.9|98397.7|98521.2|98394.1|98545.8|98433.5|98482.4|98387|49
1656304190000|2022-06-27 04:29:50|98481.7|98431.7|98527.1|98390.2|98552.9|98439.7|98481.7|98385.5|65
1656304200000|2022-06-27 04:30:00|98523.9|98395.1|98543.4|98394.5|98545.2|98401.9|98523.9|98389.2|49
1656304210000|2022-06-27 04:30:10|98542.7|98395.8|98543.4|98404.4|98574.9|98442.9|98492.9|98391.1|57
1656304220000|2022-06-27 04:30:20|98542.6|98403.4|98544.4|98407|98546.6|98445.8|98495.8|98403.4|49
1656304230000|2022-06-27 04:30:30|98544.3|98406.6|98536.6|98408|98544.9|98410.2|98536.6|98405.8|28
1656304240000|2022-06-27 04:30:40|98535.3|98406|98553.3|98406.6|98553.3|98411|98535.3|98401.2|38
1656304250000|2022-06-27 04:30:50|98547.7|98404.4|98544.3|98410.4|98560.2|98448.5|98493.4|98396.5|42
1656304260000|2022-06-27 04:31:00|98545|98403.5|98537.5|98405|98564.7|98448.8|98497.5|98397.4|58
1656304270000|2022-06-27 04:31:10|98549.6|98402|98532.3|98406.2|98553.8|98443.9|98490.7|98397|50
1656304280000|2022-06-27 04:31:20|98532.4|98406|98540.8|98399.3|98548|98444.9|98484.2|98393.8|56
1656304290000|2022-06-27 04:31:30|98540.9|98398.1|98533.7|98406.5|98540.9|98443.9|98484.6|98395.8|43
1656304300000|2022-06-27 04:31:40|98535.2|98402.7|98535.1|98402.4|98554.9|98443.6|98487.2|98392.8|51
1656304310000|2022-06-27 04:31:50|98531.7|98405.2|98546.9|98394.7|98547.8|98405.2|98531.7|98394.1|22
1656304320000|2022-06-27 04:32:00|98547.7|98392|98479.9|98429.9|98547.7|98439.6|98479.9|98392|44
1656304330000|2022-06-27 04:32:10|98543.2|98395.1|98488.2|98438.2|98561.9|98444|98481.9|98393.8|52
1656304340000|2022-06-27 04:32:20|98528|98402.8|98534.6|98402.9|98542.6|98445.5|98489|98395.7|52
1656304350000|2022-06-27 04:32:30|98531.5|98400.9|98542.1|98400.3|98564.5|98443.2|98488.6|98389.1|53
1656304360000|2022-06-27 04:32:40|98541.9|98400.1|98535.4|98400.2|98561.9|98438.8|98488.8|98396.1|58
1656304370000|2022-06-27 04:32:50|98535.9|98399.9|98522.3|98396|98538.1|98439.5|98484.4|98395.8|50
1656304380000|2022-06-27 04:33:00|98522.2|98395.9|98520.1|98387.7|98524.3|98434.8|98477.3|98384.8|48
1656304390000|2022-06-27 04:33:10|98519.8|98387.4|98525|98393.5|98549|98437.6|98479|98384.7|51
1656304400000|2022-06-27 04:33:20|98527.3|98398.4|98483.1|98433.1|98527.4|98433.2|98478.7|98392.4|38
1656304410000|2022-06-27 04:33:30|98483.2|98433.2|98532.9|98402.1|98561.2|98439|98483|98395.2|39
1656304420000|2022-06-27 04:33:40|98567|98387.8|98544.2|98402.2|98577.1|98445.5|98489.3|98387.8|67
1656304430000|2022-06-27 04:33:50|98541.6|98402.6|98493.6|98443.6|98542.4|98443.9|98489.4|98401.3|41
1656304440000|2022-06-27 04:34:00|98496.2|98446.2|98534.8|98402.1|98557.7|98448.8|98490.1|98393.5|54
1656304450000|2022-06-27 04:34:10|98529.5|98403.5|98529.6|98403|98543.9|98451.3|98486.7|98399.5|43
1656304460000|2022-06-27 04:34:20|98529.7|98403.1|98541.4|98410.9|98548.7|98445.2|98489|98402.3|36
1656304470000|2022-06-27 04:34:30|98535|98407.4|98555.7|98405.7|98563.6|98446.7|98488.8|98398.6|52
1656304480000|2022-06-27 04:34:40|98556.4|98412|98494|98444|98556.4|98449.5|98490.1|98404.7|56
1656304490000|2022-06-27 04:34:50|98493.7|98443.7|98494.5|98444.5|98537.7|98445.4|98490.4|98403|40
1656304500000|2022-06-27 04:35:00|98533.6|98406.7|98498.8|98448.8|98584.8|98457.9|98495.4|98392|51
1656304510000|2022-06-27 04:35:10|98498.6|98448.6|98496.4|98446.4|98545.5|98448.6|98495.3|98404.3|44
1656304520000|2022-06-27 04:35:20|98496.3|98446.3|98538.4|98404.6|98558.3|98449.2|98489.9|98382.1|61
1656304530000|2022-06-27 04:35:30|98546.6|98397.4|98536|98407.8|98565.6|98448.6|98494.9|98392.5|36
1656304540000|2022-06-27 04:35:40|98534.1|98406.3|98542|98416.5|98577.8|98453.6|98492.9|98394.5|60
1656304550000|2022-06-27 04:35:50|98544.9|98415.7|98577.2|98419.5|98599.1|98467.8|98510.9|98406.9|68
1656304560000|2022-06-27 04:36:00|98574.3|98422.3|98514.5|98464.5|98595.8|98464.5|98513.7|98410.8|64
1656304570000|2022-06-27 04:36:10|98514.8|98464.8|98591.9|98416.6|98591.9|98465.1|98511.3|98416.6|40
1656304580000|2022-06-27 04:36:20|98574.8|98416.1|98513.3|98463.3|98579.6|98468.3|98506|98406.1|64
1656304590000|2022-06-27 04:36:30|98513.6|98463.6|98516.9|98466.9|98558.3|98469.1|98513.6|98426.1|33
1656304600000|2022-06-27 04:36:40|98516.7|98466.7|98552.7|98425.8|98558.3|98466.7|98508.7|98423.6|44
1656304610000|2022-06-27 04:36:50|98556.2|98426.3|98510.4|98460.4|98584.5|98460.8|98501|98409.8|41
1656304620000|2022-06-27 04:37:00|98510.7|98460.7|98544|98417.3|98553.4|98461.8|98505.6|98417.3|48
1656304630000|2022-06-27 04:37:10|98543.9|98417.8|98502.1|98452.1|98582.2|98455.9|98491|98404.1|67
1656304640000|2022-06-27 04:37:20|98547.1|98416.8|98541.9|98416.7|98565.9|98460|98499.4|98407.6|58
1656304650000|2022-06-27 04:37:30|98542.5|98417.4|98571.4|98404.7|98577.6|98457.9|98500.6|98404.7|45
1656304660000|2022-06-27 04:37:40|98556.5|98419.3|98548.6|98407.9|98594.7|98460.4|98496.9|98396.3|55
1656304670000|2022-06-27 04:37:50|98501.2|98451.2|98558|98419.2|98578.7|98461.2|98499.1|98402.1|49
1656304680000|2022-06-27 04:38:00|98559.6|98414.1|98555.6|98419.1|98562.6|98424.2|98551.1|98413.8|36
1656304690000|2022-06-27 04:38:10|98558.2|98418.6|98550.7|98425.5|98589.8|98463.1|98509.8|98413|48
1656304700000|2022-06-27 04:38:20|98554.4|98426.9|98515.2|98465.2|98592.7|98465.6|98511.8|98417.4|45
1656304710000|2022-06-27 04:38:30|98516.2|98466.2|98564.2|98425|98582.1|98467|98506|98418.3|59
1656304720000|2022-06-27 04:38:40|98561.8|98422.9|98558.3|98425.5|98594.7|98463.6|98512.5|98408.6|60
1656304730000|2022-06-27 04:38:50|98555.8|98424.8|98553.6|98425.4|98596.1|98462.3|98508|98415|65
1656304740000|2022-06-27 04:39:00|98567.9|98431.8|98510.5|98460.5|98567.9|98462.9|98504.7|98419.7|40
1656304750000|2022-06-27 04:39:10|98511.2|98461.2|98512.7|98462.7|98554.6|98469.3|98510.4|98428.7|27
1656304760000|2022-06-27 04:39:20|98512.6|98462.6|98553.7|98418.3|98580.7|98465.3|98504.6|98405|50
1656304770000|2022-06-27 04:39:30|98555.9|98418.4|98546.3|98418.3|98577.1|98461.1|98507.4|98410.3|44
1656304780000|2022-06-27 04:39:40|98545.8|98419.6|98550.6|98418.8|98551.4|98420|98545.7|98417|31
1656304790000|2022-06-27 04:39:50|98551.7|98418.1|98545.9|98417.6|98551.7|98458.4|98503.5|98417.6|27
1656304800000|2022-06-27 04:40:00|98506.4|98456.4|98508.8|98458.8|98575.4|98464.4|98506.4|98405.7|55
1656304810000|2022-06-27 04:40:10|98549.9|98423|98550.5|98414.3|98586.9|98453|98503|98408.6|52
1656304820000|2022-06-27 04:40:20|98544.7|98418.5|98508.2|98458.2|98552.5|98458.2|98498.7|98414.8|30
1656304830000|2022-06-27 04:40:30|98506.6|98456.6|98506.9|98456.9|98570.5|98459.8|98503.6|98406.2|51
1656304840000|2022-06-27 04:40:40|98510.2|98460.2|98493.4|98443.4|98555.6|98460.2|98487.6|98401.2|55
1656304850000|2022-06-27 04:40:50|98493.7|98443.7|98526.6|98397.8|98535.2|98445.5|98489.4|98397.8|48
1656304860000|2022-06-27 04:41:00|98531|98399.4|98530.2|98402.1|98533.4|98445.6|98486|98397.4|50
1656304870000|2022-06-27 04:41:10|98530.3|98402.2|98539.1|98401.9|98539.6|98404.2|98524.1|98395.2|29
1656304880000|2022-06-27 04:41:20|98537.4|98402.2|98521.2|98396.1|98539.3|98432.9|98482.9|98394.5|29
1656304890000|2022-06-27 04:41:30|98486.2|98436.2|98488.5|98438.5|98532.7|98440.2|98486.2|98396.4|29
1656304900000|2022-06-27 04:41:40|98488.6|98438.6|98526.8|98399.1|98561.2|98440|98487.7|98385.4|51
1656304910000|2022-06-27 04:41:50|98534.4|98400.8|98535.2|98401.9|98563.9|98446.4|98484.6|98382.8|72
1656304920000|2022-06-27 04:42:00|98532.8|98401.6|98527.1|98399|98564.6|98447.6|98488.5|98389.5|54
1656304930000|2022-06-27 04:42:10|98523.5|98397.5|98491.3|98441.3|98536.4|98443.8|98485.8|98396.8|35
1656304940000|2022-06-27 04:42:20|98530.7|98405.4|98491.3|98441.3|98530.7|98444.1|98489.9|98404.8|28
1656304950000|2022-06-27 04:42:30|98531.7|98405.8|98535.1|98400.3|98535.7|98440.8|98490.8|98399.8|20
1656304960000|2022-06-27 04:42:40|98535.2|98400.5|98537|98400.1|98537.9|98442.1|98489.2|98391.3|38
1656304970000|2022-06-27 04:42:50|98486.2|98436.2|98496.2|98446.2|98545.5|98446.4|98486.2|98397.2|47
1656304980000|2022-06-27 04:43:00|98496.4|98446.4|98491.6|98441.6|98537.4|98446.4|98491.6|98402.8|45
1656304990000|2022-06-27 04:43:10|98491.5|98441.5|98536.4|98391.6|98536.8|98441.5|98488.4|98391.6|39
1656305000000|2022-06-27 04:43:20|98536.6|98391.8|98485.2|98435.2|98536.6|98435.8|98481.6|98391.8|34
1656305010000|2022-06-27 04:43:30|98523.1|98395.9|98524.8|98396.2|98530.2|98436.5|98483.2|98390.1|27
1656305020000|2022-06-27 04:43:40|98527.4|98393.7|98530.5|98396.6|98534|98433.5|98483.5|98389.6|37
1656305030000|2022-06-27 04:43:50|98531.3|98395.5|98525.6|98397.1|98531.3|98437|98482.2|98394.2|40
1656305040000|2022-06-27 04:44:00|98484.9|98434.9|98524.7|98395.1|98526.2|98434.9|98484.2|98394.4|23
1656305050000|2022-06-27 04:44:10|98525|98394.7|98483.7|98433.7|98531|98433.7|98482.6|98393.9|31
1656305060000|2022-06-27 04:44:20|98521.8|98395|98486.7|98436.7|98535.5|98440.7|98486.3|98391.4|35
1656305070000|2022-06-27 04:44:30|98486.4|98436.4|98479.1|98429.1|98536.8|98436.4|98479.1|98391|42
1656305080000|2022-06-27 04:44:40|98519.5|98391.8|98529.6|98404.1|98529.6|98437.5|98478.7|98391.8|43
1656305090000|2022-06-27 04:44:50|98530.2|98400.9|98550.5|98401.7|98563.9|98450.4|98478.7|98383.7|63
1656305100000|2022-06-27 04:45:00|98548.5|98403.1|98542|98404.9|98552.9|98449.8|98498.7|98398.8|36
1656305110000|2022-06-27 04:45:10|98542.6|98403.8|98539.4|98406.7|98548.1|98406.9|98539|98399.3|28
1656305120000|2022-06-27 04:45:20|98547|98399.6|98546|98413.7|98552.2|98416.8|98537.5|98399.1|34
1656305130000|2022-06-27 04:45:30|98547.5|98412|98556.8|98412.4|98570.7|98449.6|98495.9|98398.9|61
1656305140000|2022-06-27 04:45:40|98557.3|98412.9|98551.4|98416.9|98562.7|98454.3|98502.6|98404.1|32
1656305150000|2022-06-27 04:45:50|98549.4|98412.2|98544.9|98413.5|98558.2|98416.4|98539.8|98409.2|30
1656305160000|2022-06-27 04:46:00|98545.8|98411.2|98543.4|98406.7|98548.7|98414|98542.4|98404.4|33
1656305170000|2022-06-27 04:46:10|98542.3|98408|98556.6|98398.4|98556.6|98448.2|98498.2|98398.4|27
1656305180000|2022-06-27 04:46:20|98551|98403|98551.7|98395.9|98557.9|98446.1|98489.4|98392.8|42
1656305190000|2022-06-27 04:46:30|98538.3|98405.1|98537.1|98398.4|98548.1|98441|98488|98379.4|57
1656305200000|2022-06-27 04:46:40|98537.2|98398.6|98492.4|98442.4|98538.9|98442.9|98488.9|98394|31
1656305210000|2022-06-27 04:46:50|98539.5|98403.6|98542|98398.7|98547.9|98447.7|98496.1|98386.4|56
1656305220000|2022-06-27 04:47:00|98524.7|98389|98537.2|98406.7|98551.2|98445|98488.8|98389|53
1656305230000|2022-06-27 04:47:10|98537.7|98406.3|98539.7|98406.6|98549.8|98442.8|98492.8|98398.7|49
1656305240000|2022-06-27 04:47:20|98540.8|98407.5|98545.2|98406.4|98545.7|98412.3|98540.8|98400.5|34
1656305250000|2022-06-27 04:47:30|98544.9|98411.8|98549.6|98409.8|98566.1|98414|98537.1|98397.8|48
1656305260000|2022-06-27 04:47:40|98554.4|98404.9|98539|98411.6|98554.4|98411.6|98539|98397.1|34
1656305270000|2022-06-27 04:47:50|98539.4|98411.2|98540.8|98410.5|98542.5|98451.9|98500.6|98405.7|33
1656305280000|2022-06-27 04:48:00|98541.1|98410.6|98497.6|98447.6|98542.5|98447.6|98497.6|98405.4|25
1656305290000|2022-06-27 04:48:10|98497.9|98447.9|98542.3|98403.5|98552.3|98447.9|98492.4|98399.3|34
1656305300000|2022-06-27 04:48:20|98541.1|98405.5|98541.5|98408.7|98556.6|98451|98495.4|98395.5|51
1656305310000|2022-06-27 04:48:30|98547.3|98411.4|98540.7|98404.3|98547.3|98452.6|98490.3|98401.8|42
1656305320000|2022-06-27 04:48:40|98538.4|98403.8|98493.7|98443.7|98538.7|98443.9|98493.5|98399.2|30
1656305330000|2022-06-27 04:48:50|98493.5|98443.5|98539.8|98397.1|98550.1|98446.3|98489.5|98392.3|43
1656305340000|2022-06-27 04:49:00|98539.5|98397.2|98486.6|98436.6|98546.6|98446.8|98485.1|98390.6|41
1656305350000|2022-06-27 04:49:10|98486|98436|98530.6|98398.7|98539.1|98441.2|98486|98392.2|27
1656305360000|2022-06-27 04:49:20|98530.4|98395.5|98526|98399.7|98536|98438.4|98487.4|98395.5|31
1656305370000|2022-06-27 04:49:30|98485.6|98435.6|98432.1|98382.1|98525.7|98436.9|98430.1|98380.1|32
1656305380000|2022-06-27 04:49:40|98431.7|98381.7|98432.9|98382.9|98436.4|98386.4|98431.7|98381.7|33
1656305390000|2022-06-27 04:49:50|98430.8|98380.8|98431.8|98381.8|98432.1|98382.1|98430.5|98380.5|19
1656305400000|2022-06-27 04:50:00|98431.7|98381.7|98440.9|98390.9|98440.9|98390.9|98423.3|98373.3|25
1656305410000|2022-06-27 04:50:10|98434.9|98384.9|98428.7|98378.7|98439.4|98389.4|98422.4|98372.4|29
1656305420000|2022-06-27 04:50:20|98429.8|98379.8|98436.4|98386.4|98440|98390|98429.8|98379.8|39
1656305430000|2022-06-27 04:50:30|98435.2|98385.2|98438.3|98388.3|98440.5|98390.5|98435.2|98385.2|28
1656305440000|2022-06-27 04:50:40|98438.4|98388.4|98430.4|98380.4|98438.4|98388.4|98426.9|98376.9|29
1656305450000|2022-06-27 04:50:50|98432.1|98382.1|98440.3|98390.3|98443.8|98393.8|98432.1|98382.1|18
1656305460000|2022-06-27 04:51:00|98440.2|98390.2|98440.2|98390.2|98441.4|98391.4|98427.4|98377.4|30
1656305470000|2022-06-27 04:51:10|98440.8|98390.8|98443.5|98393.5|98451|98401|98434.6|98384.6|34
1656305480000|2022-06-27 04:51:20|98441.6|98391.6|98448.2|98398.2|98448.3|98398.3|98438.9|98388.9|33
1656305490000|2022-06-27 04:51:30|98448.5|98398.5|98446.8|98396.8|98449.3|98399.3|98440.6|98390.6|29
1656305500000|2022-06-27 04:51:40|98446.9|98396.9|98444.6|98394.6|98483|98401.3|98444.6|98357.1|20
1656305510000|2022-06-27 04:51:50|98451.6|98401.6|98449.9|98399.9|98488.3|98403.3|98438.5|98353|31
1656305520000|2022-06-27 04:52:00|98447.7|98397.7|98438.8|98388.8|98452.5|98402.5|98437.1|98387.1|31
1656305530000|2022-06-27 04:52:10|98449.3|98399.3|98448.8|98398.8|98449.3|98399.3|98440.6|98390.6|22
1656305540000|2022-06-27 04:52:20|98449.2|98399.2|98440.4|98390.4|98481.6|98401.7|98439.3|98353.1|32
1656305550000|2022-06-27 04:52:30|98442.3|98392.3|98446.1|98396.1|98446.1|98396.1|98439.7|98389.7|39
1656305560000|2022-06-27 04:52:40|98444.9|98394.9|98447.6|98397.6|98482|98400.8|98441.4|98351.4|28
1656305570000|2022-06-27 04:52:50|98447.2|98397.2|98444.6|98394.6|98473.8|98397.2|98432.4|98347.4|28
1656305580000|2022-06-27 04:53:00|98440.4|98390.4|98442.1|98392.1|98443.6|98393.6|98426.5|98376.5|38
1656305590000|2022-06-27 04:53:10|98438.6|98388.6|98439.1|98389.1|98443.1|98393.1|98430.2|98380.2|30
1656305600000|2022-06-27 04:53:20|98442|98392|98434.7|98384.7|98445.8|98395.8|98434.7|98384.7|25
1656305610000|2022-06-27 04:53:30|98436.7|98386.7|98435.7|98385.7|98478.5|98396.9|98420.4|98350.3|25
1656305620000|2022-06-27 04:53:40|98438.5|98388.5|98425.2|98375.2|98471.4|98392.8|98424.6|98341.2|49
1656305630000|2022-06-27 04:53:50|98418.4|98368.4|98438.8|98388.8|98483.3|98396.9|98418.4|98347|45
1656305640000|2022-06-27 04:54:00|98439.6|98389.6|98437.3|98387.3|98442.1|98392.1|98434.2|98384.2|23
1656305650000|2022-06-27 04:54:10|98439.1|98389.1|98435.2|98385.2|98439.1|98389.1|98429.7|98379.7|36
1656305660000|2022-06-27 04:54:20|98435.3|98385.3|98443.3|98393.3|98448|98398|98435.1|98385.1|25
1656305670000|2022-06-27 04:54:30|98440.7|98390.7|98441.6|98391.6|98483.5|98402.6|98430.4|98353.1|42
1656305680000|2022-06-27 04:54:40|98441.7|98391.7|98448.3|98398.3|98485.5|98399.8|98430.9|98352.4|43
1656305690000|2022-06-27 04:54:50|98441.5|98391.5|98434.3|98384.3|98477.1|98394.3|98428.7|98345.9|55
1656305700000|2022-06-27 04:55:00|98434.1|98384.1|98431.7|98381.7|98434.1|98384.1|98430.1|98380.1|27
1656305710000|2022-06-27 04:55:10|98432.1|98382.1|98437.4|98387.4|98438.8|98388.8|98429.4|98379.4|34
1656305720000|2022-06-27 04:55:20|98436.8|98386.8|98439.9|98389.9|98440.6|98390.6|98432.5|98382.5|29
1656305730000|2022-06-27 04:55:30|98438.6|98388.6|98442.4|98392.4|98446.2|98396.2|98432.5|98382.5|35
1656305740000|2022-06-27 04:55:40|98444.1|98394.1|98435.9|98385.9|98485.8|98399.4|98431.8|98342.5|38
1656305750000|2022-06-27 04:55:50|98435.6|98385.6|98434.9|98384.9|98435.9|98385.9|98434.5|98384.5|14
1656305760000|2022-06-27 04:56:00|98436.5|98386.5|98427.3|98377.3|98442.6|98392.6|98427.3|98377.3|24
1656305770000|2022-06-27 04:56:10|98425.3|98375.3|98437.3|98387.3|98470|98390.1|98418.4|98333.3|41
1656305780000|2022-06-27 04:56:20|98422.4|98372.4|98419.4|98369.4|98472|98389.1|98419.4|98340.7|32
1656305790000|2022-06-27 04:56:30|98419.9|98369.9|98416.9|98366.9|98428.1|98378.1|98416.4|98366.4|21
1656305800000|2022-06-27 04:56:40|98419.2|98369.2|98415.3|98365.3|98419.2|98369.2|98412.8|98362.8|20
1656305810000|2022-06-27 04:56:50|98417.1|98367.1|98420.3|98370.3|98424.2|98374.2|98407.7|98357.7|28
1656305820000|2022-06-27 04:57:00|98462.3|98336.5|98413.1|98363.1|98462.3|98376.4|98408.2|98336.5|30
1656305830000|2022-06-27 04:57:10|98413.7|98363.7|98411|98361|98428.1|98378.1|98411|98361|26
1656305840000|2022-06-27 04:57:20|98410.6|98360.6|98421.7|98371.7|98429.8|98379.8|98410.6|98360.6|40
1656305850000|2022-06-27 04:57:30|98421.6|98371.6|98334.6|98284.6|98453.9|98384.3|98322.1|98219.2|62
1656305860000|2022-06-27 04:57:40|98333.4|98283.4|98330|98280|98374.5|98283.7|98321.5|98241.5|42
1656305870000|2022-06-27 04:57:50|98329.8|98279.8|98329.6|98279.6|98369.5|98280.3|98324.9|98240|25
1656305880000|2022-06-27 04:58:00|98329.7|98279.7|98331.5|98281.5|98390.2|98297.2|98329|98245.4|55
1656305890000|2022-06-27 04:58:10|98331.7|98281.7|98333.9|98283.9|98377.5|98290.7|98327.9|98247.6|56
1656305900000|2022-06-27 04:58:20|98338.1|98288.1|98373.8|98248.8|98382.1|98291.8|98327.1|98243.3|59
1656305910000|2022-06-27 04:58:30|98336.8|98248.5|98328.2|98278.2|98375.3|98286.8|98327.2|98242.5|52
1656305920000|2022-06-27 04:58:40|98328.1|98278.1|98327.5|98277.5|98330.1|98280.1|98326.6|98276.6|29
1656305930000|2022-06-27 04:58:50|98327.6|98277.6|98368.1|98242.8|98368.1|98282.3|98327.6|98242.8|26
1656305940000|2022-06-27 04:59:00|98330.6|98280.6|98363.9|98236.5|98366.5|98280.7|98329.5|98230.3|21
1656305950000|2022-06-27 04:59:10|98365.6|98233|98323.5|98273.5|98366.8|98276.6|98322.3|98232.7|22
1656305960000|2022-06-27 04:59:20|98372.4|98245|98376.6|98244.1|98379.8|98291.1|98336.1|98234.8|38
1656305970000|2022-06-27 04:59:30|98377.9|98242.6|98383.2|98253.9|98389.4|98292.5|98335.3|98234.6|45
1656305980000|2022-06-27 04:59:40|98382.5|98252.2|98381.6|98247.6|98390.3|98289|98339|98244.3|53
1656305990000|2022-06-27 04:59:50|98383.5|98247.4|98387|98250.2|98391.9|98252.1|98380.2|98241.9|39
1656306000000|2022-06-27 05:00:00|98387.1|98250.3|98375.7|98239.1|98391.8|98298.2|98337.6|98230.4|62
1656306010000|2022-06-27 05:00:10|98376.6|98233.2|98336.1|98286.1|98378.2|98288.1|98324.1|98229|68
1656306020000|2022-06-27 05:00:20|98335.7|98285.7|98342.6|98292.6|98344.3|98294.3|98335.7|98285.7|35
1656306030000|2022-06-27 05:00:30|98340.8|98290.8|98339.3|98289.3|98342.9|98292.9|98337.2|98287.2|25
1656306040000|2022-06-27 05:00:40|98341|98291|98341.3|98291.3|98343.6|98293.6|98335.6|98285.6|31
1656306050000|2022-06-27 05:00:50|98339.3|98289.3|98332.8|98282.8|98350.2|98300.2|98332.8|98282.8|35
1656306060000|2022-06-27 05:01:00|98332|98282|98326.4|98276.4|98334.3|98284.3|98325.5|98275.5|37
1656306070000|2022-06-27 05:01:10|98326.5|98276.5|98322.7|98272.7|98328.3|98278.3|98319.4|98269.4|38
1656306080000|2022-06-27 05:01:20|98323|98273|98328.8|98278.8|98367.8|98279.5|98319.8|98237.8|54
1656306090000|2022-06-27 05:01:30|98328.5|98278.5|98324.8|98274.8|98330|98280|98324.3|98274.3|38
1656306100000|2022-06-27 05:01:40|98324.9|98274.9|98322.2|98272.2|98360.1|98278.6|98322.2|98234.7|48
1656306110000|2022-06-27 05:01:50|98323.1|98273.1|98313.6|98263.6|98373.2|98277.1|98310.5|98204.1|64
1656306120000|2022-06-27 05:02:00|98312.2|98262.2|98328.4|98278.4|98371.4|98278.4|98311.1|98222.3|66
1656306130000|2022-06-27 05:02:10|98327.2|98277.2|98334.9|98284.9|98334.9|98284.9|98326.1|98276.1|50
1656306140000|2022-06-27 05:02:20|98335|98285|98336.1|98286.1|98336.8|98286.8|98329.1|98279.1|47
1656306150000|2022-06-27 05:02:30|98336|98286|98338.2|98288.2|98338.5|98288.5|98334|98284|35
1656306160000|2022-06-27 05:02:40|98338.8|98288.8|98346.1|98296.1|98382.3|98296.4|98331.8|98247.6|48
1656306170000|2022-06-27 05:02:50|98345.7|98295.7|98338|98288|98386.3|98299.1|98338|98255.3|39
1656306180000|2022-06-27 05:03:00|98338.5|98288.5|98339.1|98289.1|98342.5|98292.5|98334.9|98284.9|45
1656306190000|2022-06-27 05:03:10|98339.5|98289.5|98336.2|98286.2|98340.9|98290.9|98336.1|98286.1|38
1656306200000|2022-06-27 05:03:20|98336.1|98286.1|98344.9|98294.9|98345.9|98295.9|98336|98286|41
1656306210000|2022-06-27 05:03:30|98345.2|98295.2|98385|98234|98402.9|98297.7|98327.4|98222.2|55
1656306220000|2022-06-27 05:03:40|98387.7|98231.9|98393.2|98249.2|98412.2|98311.9|98329.6|98225.9|64
1656306230000|2022-06-27 05:03:50|98356.8|98306.8|98351.5|98301.5|98393.9|98311.9|98349.8|98257.5|44
1656306240000|2022-06-27 05:04:00|98353.4|98303.4|98355.5|98305.5|98361.9|98311.9|98350.4|98300.4|43
1656306250000|2022-06-27 05:04:10|98357|98307|98353.8|98303.8|98359.1|98309.1|98353.8|98303.8|39
1656306260000|2022-06-27 05:04:20|98355.2|98305.2|98346.1|98296.1|98355.7|98305.7|98339.6|98289.6|45
1656306270000|2022-06-27 05:04:30|98346.4|98296.4|98348.7|98298.7|98349.3|98299.3|98343|98293|23
1656306280000|2022-06-27 05:04:40|98349.1|98299.1|98346.4|98296.4|98349.1|98299.1|98340.8|98290.8|23
1656306290000|2022-06-27 05:04:50|98346.8|98296.8|98350.4|98300.4|98350.4|98300.4|98342|98292|13
1656306300000|2022-06-27 05:05:00|98338.9|98288.9|98342.4|98292.4|98346|98296|98332.4|98282.4|30
1656306310000|2022-06-27 05:05:10|98342.7|98292.7|98341.1|98291.1|98346.3|98296.3|98336.7|98286.7|33
1656306320000|2022-06-27 05:05:20|98336.7|98286.7|98336.4|98286.4|98340.1|98290.1|98333.2|98283.2|33
1656306330000|2022-06-27 05:05:30|98335.9|98285.9|98324.9|98274.9|98338.3|98288.3|98318.6|98268.6|28
1656306340000|2022-06-27 05:05:40|98335.4|98285.4|98332.8|98282.8|98337.9|98287.9|98326.3|98276.3|38
1656306350000|2022-06-27 05:05:50|98335.9|98285.9|98331.1|98281.1|98337.8|98287.8|98325.3|98275.3|32
1656306360000|2022-06-27 05:06:00|98323.9|98273.9|98331.7|98281.7|98351.2|98301.2|98323.9|98273.9|30
1656306370000|2022-06-27 05:06:10|98334.1|98284.1|98335.4|98285.4|98338|98288|98325.5|98275.5|34
1656306380000|2022-06-27 05:06:20|98335.8|98285.8|98337.5|98287.5|98340|98290|98328.1|98278.1|20
1656306390000|2022-06-27 05:06:30|98337.9|98287.9|98340.4|98290.4|98340.4|98290.4|98337.3|98287.3|17
1656306400000|2022-06-27 05:06:40|98340|98290|98329.4|98279.4|98340.4|98290.4|98328.6|98278.6|27
1656306410000|2022-06-27 05:06:50|98333|98283|98329.5|98279.5|98338.3|98288.3|98324.8|98274.8|39
1656306420000|2022-06-27 05:07:00|98329|98279|98329.7|98279.7|98336.9|98286.9|98322|98272|43
1656306430000|2022-06-27 05:07:10|98329.1|98279.1|98339.3|98289.3|98341.7|98291.7|98328.6|98278.6|29
1656306440000|2022-06-27 05:07:20|98338.7|98288.7|98342.6|98292.6|98351.4|98301.4|98329.3|98279.3|30
1656306450000|2022-06-27 05:07:30|98343.9|98293.9|98340.3|98290.3|98345.6|98295.6|98338.9|98288.9|24
1656306460000|2022-06-27 05:07:40|98342.7|98292.7|98333.1|98283.1|98342.7|98292.7|98332.2|98282.2|23
1656306470000|2022-06-27 05:07:50|98332.9|98282.9|98341.4|98291.4|98394.3|98295.4|98330.1|98242.9|44
1656306480000|2022-06-27 05:08:00|98339.5|98289.5|98335.4|98285.4|98341.9|98291.9|98333.8|98283.8|35
1656306490000|2022-06-27 05:08:10|98333.8|98283.8|98336.7|98286.7|98338|98288|98332.5|98282.5|33
1656306500000|2022-06-27 05:08:20|98336.4|98286.4|98342.8|98292.8|98407.2|98304.9|98336.4|98245.2|51
1656306510000|2022-06-27 05:08:30|98345.3|98295.3|98346.4|98296.4|98405.8|98298.3|98341.2|98225.1|56
1656306520000|2022-06-27 05:08:40|98346.1|98296.1|98345.6|98295.6|98348.6|98298.6|98342.1|98292.1|27
1656306530000|2022-06-27 05:08:50|98346.4|98296.4|98349.2|98299.2|98350.3|98300.3|98344.6|98294.6|26
1656306540000|2022-06-27 05:09:00|98349.3|98299.3|98351.6|98301.6|98405|98310.3|98347.1|98259.5|63
1656306550000|2022-06-27 05:09:10|98353.3|98303.3|98428.4|98298.8|98441.4|98330.4|98349.3|98257.4|42
1656306560000|2022-06-27 05:09:20|98388.9|98338.9|98436.3|98272.7|98455.6|98338.9|98351.5|98239.1|77
1656306570000|2022-06-27 05:09:30|98421.7|98273.6|98368.5|98318.5|98457.7|98334.3|98333.4|98245.2|70
1656306580000|2022-06-27 05:09:40|98416|98283.4|98358.5|98308.5|98416|98324.9|98358.5|98283.4|37
1656306590000|2022-06-27 05:09:50|98359.6|98309.6|98378.5|98328.5|98427|98331.7|98359.6|98272.4|64
1656306600000|2022-06-27 05:10:00|98377.9|98327.9|98407|98224|98438.4|98337.2|98372.2|98224|57
1656306610000|2022-06-27 05:10:10|98380.9|98240.2|98323.1|98273.1|98444.6|98302.3|98323.1|98237.1|68
1656306620000|2022-06-27 05:10:20|98323.7|98273.7|98328.4|98278.4|98335.9|98285.9|98323.2|98273.2|33
1656306630000|2022-06-27 05:10:30|98327.8|98277.8|98327.7|98277.7|98336.2|98286.2|98327.7|98277.7|32
1656306640000|2022-06-27 05:10:40|98328.5|98278.5|98336.1|98286.1|98336.1|98286.1|98328.5|98278.5|40
1656306650000|2022-06-27 05:10:50|98336|98286|98328.2|98278.2|98337|98287|98323.4|98273.4|26
1656306660000|2022-06-27 05:11:00|98328.7|98278.7|98324.8|98274.8|98330|98280|98322.6|98272.6|20
1656306670000|2022-06-27 05:11:10|98324.7|98274.7|98327.3|98277.3|98334.5|98284.5|98323.1|98273.1|27
1656306680000|2022-06-27 05:11:20|98327.9|98277.9|98336.8|98286.8|98339.5|98289.5|98327.9|98277.9|34
1656306690000|2022-06-27 05:11:30|98339.9|98289.9|98338.9|98288.9|98397.6|98292.8|98336.1|98239.7|25
1656306700000|2022-06-27 05:11:40|98339.1|98289.1|98338.4|98288.4|98343.7|98293.7|98336.8|98286.8|16
1656306710000|2022-06-27 05:11:50|98340.5|98290.5|98344.1|98294.1|98344.6|98294.6|98338.9|98288.9|31
1656306720000|2022-06-27 05:12:00|98343|98293|98338.2|98288.2|98343.6|98293.6|98338.2|98288.2|31
1656306730000|2022-06-27 05:12:10|98338.7|98288.7|98338.7|98288.7|98339.4|98289.4|98337|98287|22
1656306740000|2022-06-27 05:12:20|98339.1|98289.1|98335.2|98285.2|98339.1|98289.1|98335.2|98285.2|32
1656306750000|2022-06-27 05:12:30|98335.4|98285.4|98331.6|98281.6|98337|98287|98331.6|98281.6|31
1656306760000|2022-06-27 05:12:40|98334.1|98284.1|98339.9|98289.9|98342.1|98292.1|98331.6|98281.6|54
1656306770000|2022-06-27 05:12:50|98340.6|98290.6|98328.7|98278.7|98379.3|98294.6|98322.5|98223.1|63
1656306780000|2022-06-27 05:13:00|98328.5|98278.5|98336.8|98286.8|98414.4|98291.1|98321|98205.3|68
1656306790000|2022-06-27 05:13:10|98338.1|98288.1|98344.7|98294.7|98382.1|98294.7|98336.5|98248.4|36
1656306800000|2022-06-27 05:13:20|98345.4|98295.4|98353.7|98303.7|98420.8|98323.1|98342.7|98246|70
1656306810000|2022-06-27 05:13:30|98356.9|98306.9|98364.7|98314.7|98438.2|98328.2|98348.8|98265.3|69
1656306820000|2022-06-27 05:13:40|98365|98315|98369.6|98319.6|98373.3|98323.3|98363.5|98313.5|50
1656306830000|2022-06-27 05:13:50|98370|98320|98381.3|98331.3|98465.9|98359.4|98367.7|98269.4|73
1656306840000|2022-06-27 05:14:00|98383.3|98333.3|98417.5|98275.6|98425.2|98342.9|98367.3|98275.6|51
1656306850000|2022-06-27 05:14:10|98408.8|98278.5|98355.6|98305.6|98413.4|98314.7|98355.5|98269.6|39
1656306860000|2022-06-27 05:14:20|98358.9|98308.9|98388.8|98253|98416.3|98313|98338|98244.7|68
1656306870000|2022-06-27 05:14:30|98387.7|98257.2|98337.6|98287.6|98426.8|98305.7|98333|98224.1|73
1656306880000|2022-06-27 05:14:40|98409.5|98218.1|98321.5|98271.5|98420.7|98302.3|98316.9|98218.1|71
1656306890000|2022-06-27 05:14:50|98321.3|98271.3|98358.3|98232.7|98400.4|98290.9|98314.3|98210.4|62
1656306900000|2022-06-27 05:15:00|98358.2|98231.6|98384.7|98241.1|98402.7|98276.3|98317.5|98200.1|61
1656306910000|2022-06-27 05:15:10|98386|98240.9|98404.4|98258.3|98427.9|98302|98350.4|98226.1|67
1656306920000|2022-06-27 05:15:20|98403|98261.8|98393.8|98247.1|98421.5|98294.5|98335.3|98235|63
1656306930000|2022-06-27 05:15:30|98396.2|98245.7|98383.3|98242.1|98414.8|98293.3|98338.9|98238.7|69
1656306940000|2022-06-27 05:15:40|98380.5|98246.3|98373.6|98244.9|98380.5|98285.1|98333.7|98238.6|55
1656306950000|2022-06-27 05:15:50|98372.5|98245.3|98372.5|98246.7|98378.3|98283.3|98331.8|98243.3|33
1656306960000|2022-06-27 05:16:00|98374.2|98246|98381.5|98250.7|98388.6|98286.3|98333.2|98240.2|36
1656306970000|2022-06-27 05:16:10|98336.3|98286.3|98400|98226.9|98421.9|98300.6|98330.8|98205.7|58
1656306980000|2022-06-27 05:16:20|98400.4|98228.5|98337|98287|98423.1|98306.3|98337|98220.3|73
1656306990000|2022-06-27 05:16:30|98385.9|98246.5|98395.8|98246.2|98402.9|98306.7|98333.7|98243.7|68
1656307000000|2022-06-27 05:16:40|98394.7|98245.7|98391.2|98254.6|98477.5|98306.7|98352.3|98236.3|51
1656307010000|2022-06-27 05:16:50|98391.4|98254.8|98338.1|98288.1|98391.4|98298|98338.1|98254.3|47
1656307020000|2022-06-27 05:17:00|98337.8|98287.8|98327.5|98277.5|98377|98299.8|98327.5|98244.4|44
1656307030000|2022-06-27 05:17:10|98327|98277|98328.7|98278.7|98364.2|98284.1|98320.2|98239|46
1656307040000|2022-06-27 05:17:20|98329|98279|98326.9|98276.9|98330|98280|98323.9|98273.9|22
1656307050000|2022-06-27 05:17:30|98328.1|98278.1|98327|98277|98330.6|98280.6|98326.6|98276.6|26
1656307060000|2022-06-27 05:17:40|98325.2|98275.2|98340.7|98290.7|98378.4|98290.7|98322.5|98240.5|31
1656307070000|2022-06-27 05:17:50|98339.6|98289.6|98344.7|98294.7|98390.9|98303.3|98337|98251.6|49
1656307080000|2022-06-27 05:18:00|98344|98294|98332|98282|98397.6|98303.4|98331.2|98245.9|61
1656307090000|2022-06-27 05:18:10|98330.7|98280.7|98337.8|98287.8|98378.9|98289.7|98326|98247.5|25
1656307100000|2022-06-27 05:18:20|98340.5|98290.5|98331|98281|98341.8|98291.8|98329.4|98279.4|35
1656307110000|2022-06-27 05:18:30|98330.7|98280.7|98336.3|98286.3|98336.3|98286.3|98327.6|98277.6|16
1656307120000|2022-06-27 05:18:40|98337.5|98287.5|98350.4|98300.4|98390|98301.3|98332.9|98255.2|52
1656307130000|2022-06-27 05:18:50|98349.7|98299.7|98351.4|98301.4|98424.3|98332.1|98347.7|98265.8|69
1656307140000|2022-06-27 05:19:00|98349.4|98299.4|98344.1|98294.1|98349.4|98299.4|98342.1|98292.1|48
1656307150000|2022-06-27 05:19:10|98344|98294|98346.6|98296.6|98347.3|98297.3|98344|98294|33
1656307160000|2022-06-27 05:19:20|98345.2|98295.2|98357.8|98307.8|98402.8|98317.4|98339.7|98248.4|56
1656307170000|2022-06-27 05:19:30|98357.9|98307.9|98370.1|98320.1|98421.8|98332.2|98354.7|98270.2|63
1656307180000|2022-06-27 05:19:40|98370.8|98320.8|98428.4|98302.2|98446|98320.8|98370.8|98271.2|73
1656307190000|2022-06-27 05:19:50|98431.2|98301.3|98384.9|98334.9|98443.9|98334.9|98384.9|98290.7|51
1656307200000|2022-06-27 05:20:00|98384.8|98334.8|98442.5|98301.7|98447|98346.4|98375.1|98283|74
1656307210000|2022-06-27 05:20:10|98443.8|98301.5|98414.6|98289.5|98444.4|98342.3|98377.2|98289.5|53
1656307220000|2022-06-27 05:20:20|98416.8|98288.6|98415.9|98287.5|98447.3|98346.7|98374.5|98286.6|67
1656307230000|2022-06-27 05:20:30|98373.6|98323.6|98364.1|98314.1|98431.8|98338.8|98362.3|98288.5|52
1656307240000|2022-06-27 05:20:40|98364|98314|98367.6|98317.6|98370.1|98320.1|98362.4|98312.4|41
1656307250000|2022-06-27 05:20:50|98367.8|98317.8|98366.6|98316.6|98368.7|98318.7|98363.5|98313.5|38
1656307260000|2022-06-27 05:21:00|98366.4|98316.4|98366.1|98316.1|98371|98321|98363.4|98313.4|40
1656307270000|2022-06-27 05:21:10|98366.3|98316.3|98366|98316|98369.1|98319.1|98363.3|98313.3|33
1656307280000|2022-06-27 05:21:20|98366.2|98316.2|98364.1|98314.1|98366.9|98316.9|98360.5|98310.5|30
1656307290000|2022-06-27 05:21:30|98364.7|98314.7|98367.7|98317.7|98370|98320|98363.6|98313.6|26
1656307300000|2022-06-27 05:21:40|98367.3|98317.3|98366.8|98316.8|98369.1|98319.1|98365.9|98315.9|22
1656307310000|2022-06-27 05:21:50|98366.7|98316.7|98368.3|98318.3|98368.7|98318.7|98361.6|98311.6|37
1656307320000|2022-06-27 05:22:00|98368.1|98318.1|98363.4|98313.4|98372|98322|98358.2|98308.2|42
1656307330000|2022-06-27 05:22:10|98363.6|98313.6|98370.3|98320.3|98370.5|98320.5|98359.7|98309.7|33
1656307340000|2022-06-27 05:22:20|98371.1|98321.1|98364.3|98314.3|98372.5|98322.5|98363.8|98313.8|38
1656307350000|2022-06-27 05:22:30|98353.9|98303.9|98359.3|98309.3|98363.7|98313.7|98353.2|98303.2|36
1656307360000|2022-06-27 05:22:40|98361|98311|98357.9|98307.9|98361|98311|98355.1|98305.1|33
1656307370000|2022-06-27 05:22:50|98357.6|98307.6|98352.4|98302.4|98358.9|98308.9|98348.7|98298.7|43
1656307380000|2022-06-27 05:23:00|98352.7|98302.7|98351.9|98301.9|98353.6|98303.6|98347.2|98297.2|49
1656307390000|2022-06-27 05:23:10|98352.8|98302.8|98351|98301|98354.4|98304.4|98351|98301|37
1656307400000|2022-06-27 05:23:20|98352.2|98302.2|98354.2|98304.2|98355.8|98305.8|98348.4|98298.4|34
1656307410000|2022-06-27 05:23:30|98353.8|98303.8|98354.8|98304.8|98359.8|98309.8|98350.9|98300.9|45
1656307420000|2022-06-27 05:23:40|98355.2|98305.2|98356.5|98306.5|98357.5|98307.5|98353.7|98303.7|28
1656307430000|2022-06-27 05:23:50|98357.6|98307.6|98358.6|98308.6|98360.8|98310.8|98356.7|98306.7|14
1656307440000|2022-06-27 05:24:00|98359.1|98309.1|98357.4|98307.4|98364.4|98314.4|98357.4|98307.4|42
1656307450000|2022-06-27 05:24:10|98359.1|98309.1|98357|98307|98366.1|98316.1|98351.3|98301.3|51
1656307460000|2022-06-27 05:24:20|98357.7|98307.7|98363|98313|98366|98316|98356.9|98306.9|43
1656307470000|2022-06-27 05:24:30|98363.6|98313.6|98362.4|98312.4|98363.8|98313.8|98360.3|98310.3|34
1656307480000|2022-06-27 05:24:40|98361.8|98311.8|98364.7|98314.7|98369.2|98319.2|98360.2|98310.2|34
1656307490000|2022-06-27 05:24:50|98361|98311|98359|98309|98362.3|98312.3|98350.4|98300.4|31
1656307500000|2022-06-27 05:25:00|98358.9|98308.9|98359.7|98309.7|98365.4|98315.4|98356|98306|40
1656307510000|2022-06-27 05:25:10|98361.7|98311.7|98358.4|98308.4|98365.2|98315.2|98350.1|98300.1|34
1656307520000|2022-06-27 05:25:20|98358.8|98308.8|98349.2|98299.2|98363|98313|98348.2|98298.2|48
1656307530000|2022-06-27 05:25:30|98345.8|98295.8|98354|98304|98356.5|98306.5|98342.6|98292.6|33
1656307540000|2022-06-27 05:25:40|98352.8|98302.8|98346.3|98296.3|98359.2|98309.2|98346.3|98296.3|46
1656307550000|2022-06-27 05:25:50|98349|98299|98355|98305|98361.1|98311.1|98349|98299|42
1656307560000|2022-06-27 05:26:00|98355.7|98305.7|98364.2|98314.2|98367.3|98317.3|98353.3|98303.3|44
1656307570000|2022-06-27 05:26:10|98364.7|98314.7|98363.2|98313.2|98366.1|98316.1|98361.9|98311.9|37
1656307580000|2022-06-27 05:26:20|98362.6|98312.6|98353.1|98303.1|98364.9|98314.9|98352.7|98302.7|44
1656307590000|2022-06-27 05:26:30|98356.8|98306.8|98351.5|98301.5|98356.8|98306.8|98348.4|98298.4|39
1656307600000|2022-06-27 05:26:40|98351.1|98301.1|98348.3|98298.3|98351.5|98301.5|98347.9|98297.9|30
1656307610000|2022-06-27 05:26:50|98348.7|98298.7|98349.5|98299.5|98351.8|98301.8|98346.1|98296.1|29
1656307620000|2022-06-27 05:27:00|98349.7|98299.7|98355.2|98305.2|98358.3|98308.3|98349.1|98299.1|24
1656307630000|2022-06-27 05:27:10|98353.2|98303.2|98356.8|98306.8|98363.2|98313.2|98353.2|98303.2|29
1656307640000|2022-06-27 05:27:20|98358.4|98308.4|98362.8|98312.8|98363.9|98313.9|98358.2|98308.2|20
1656307650000|2022-06-27 05:27:30|98363.3|98313.3|98368.7|98318.7|98372.2|98322.2|98357.4|98307.4|32
1656307660000|2022-06-27 05:27:40|98367.6|98317.6|98360.9|98310.9|98368|98318|98360.6|98310.6|42
1656307670000|2022-06-27 05:27:50|98361.7|98311.7|98360.3|98310.3|98367.4|98317.4|98359.4|98309.4|34
1656307680000|2022-06-27 05:28:00|98365.3|98315.3|98355.9|98305.9|98365.3|98315.3|98355.6|98305.6|25
1656307690000|2022-06-27 05:28:10|98354|98304|98354.6|98304.6|98355.4|98305.4|98353|98303|33
1656307700000|2022-06-27 05:28:20|98355|98305|98352.9|98302.9|98355.9|98305.9|98352.9|98302.9|25
1656307710000|2022-06-27 05:28:30|98352.1|98302.1|98348.5|98298.5|98352.5|98302.5|98346.8|98296.8|28
1656307720000|2022-06-27 05:28:40|98347.6|98297.6|98349.1|98299.1|98351.2|98301.2|98346.9|98296.9|18
1656307730000|2022-06-27 05:28:50|98349.2|98299.2|98349|98299|98351.9|98301.9|98346.9|98296.9|23
1656307740000|2022-06-27 05:29:00|98348.8|98298.8|98347.1|98297.1|98350.8|98300.8|98345.8|98295.8|23
1656307750000|2022-06-27 05:29:10|98346.6|98296.6|98349|98299|98349.7|98299.7|98344.1|98294.1|18
1656307760000|2022-06-27 05:29:20|98349.5|98299.5|98345.7|98295.7|98351.1|98301.1|98344.4|98294.4|35
1656307770000|2022-06-27 05:29:30|98345.9|98295.9|98347.1|98297.1|98349.2|98299.2|98340.2|98290.2|45
1656307780000|2022-06-27 05:29:40|98346.7|98296.7|98346.5|98296.5|98348.7|98298.7|98345.5|98295.5|24
1656307790000|2022-06-27 05:29:50|98345.9|98295.9|98345.6|98295.6|98345.9|98295.9|98335|98285|21
1656307800000|2022-06-27 05:30:00|98344|98294|98350.2|98300.2|98351.3|98301.3|98341.9|98291.9|45
1656307810000|2022-06-27 05:30:10|98348.7|98298.7|98343.1|98293.1|98351|98301|98343.1|98293.1|44
1656307820000|2022-06-27 05:30:20|98343.6|98293.6|98346.9|98296.9|98347.9|98297.9|98342.4|98292.4|42
1656307830000|2022-06-27 05:30:30|98346.8|98296.8|98347.1|98297.1|98349.5|98299.5|98346.5|98296.5|29
1656307840000|2022-06-27 05:30:40|98347.7|98297.7|98348|98298|98348.4|98298.4|98346.3|98296.3|29
1656307850000|2022-06-27 05:30:50|98349.5|98299.5|98344.8|98294.8|98352.4|98302.4|98343.7|98293.7|54
1656307860000|2022-06-27 05:31:00|98347.1|98297.1|98345.4|98295.4|98390.5|98302.9|98336|98242.3|55
1656307870000|2022-06-27 05:31:10|98345.7|98295.7|98345.8|98295.8|98389.1|98301.1|98334.7|98246.1|57
1656307880000|2022-06-27 05:31:20|98345.3|98295.3|98344.7|98294.7|98349.7|98299.7|98344|98294|37
1656307890000|2022-06-27 05:31:30|98345.2|98295.2|98347.7|98297.7|98349.1|98299.1|98343.4|98293.4|38
1656307900000|2022-06-27 05:31:40|98348.2|98298.2|98350.1|98300.1|98352.4|98302.4|98347.9|98297.9|30
1656307910000|2022-06-27 05:31:50|98350.8|98300.8|98350.6|98300.6|98352.7|98302.7|98349.8|98299.8|36
1656307920000|2022-06-27 05:32:00|98352|98302|98345|98295|98392.3|98304.8|98338.8|98247.9|36
1656307930000|2022-06-27 05:32:10|98343.6|98293.6|98352.8|98302.8|98394.3|98322.5|98343.6|98237.6|63
1656307940000|2022-06-27 05:32:20|98353.8|98303.8|98353.8|98303.8|98355.6|98305.6|98351|98301|32
1656307950000|2022-06-27 05:32:30|98353.9|98303.9|98353.7|98303.7|98355.7|98305.7|98347.8|98297.8|35
1656307960000|2022-06-27 05:32:40|98356.2|98306.2|98353.9|98303.9|98356.2|98306.2|98353|98303|16
1656307970000|2022-06-27 05:32:50|98353.6|98303.6|98346.3|98296.3|98398.4|98306.8|98345.5|98262.9|36
1656307980000|2022-06-27 05:33:00|98347.2|98297.2|98347.8|98297.8|98352.7|98302.7|98346.3|98296.3|40
1656307990000|2022-06-27 05:33:10|98347.9|98297.9|98342.6|98292.6|98389.9|98300.5|98342.6|98244.3|41
1656308000000|2022-06-27 05:33:20|98344.5|98294.5|98344.2|98294.2|98384|98297.8|98343.4|98256.7|35
1656308010000|2022-06-27 05:33:30|98343.4|98293.4|98346.4|98296.4|98346.4|98296.4|98337.5|98287.5|26
1656308020000|2022-06-27 05:33:40|98348.4|98298.4|98346.5|98296.5|98348.4|98298.4|98345.7|98295.7|32
1656308030000|2022-06-27 05:33:50|98346.8|98296.8|98345.1|98295.1|98346.8|98296.8|98345.1|98295.1|17
1656308040000|2022-06-27 05:34:00|98346|98296|98349.9|98299.9|98351.4|98301.4|98346|98296|32
1656308050000|2022-06-27 05:34:10|98350.2|98300.2|98351.6|98301.6|98352.9|98302.9|98349.8|98299.8|16
1656308060000|2022-06-27 05:34:20|98351.7|98301.7|98351.6|98301.6|98395.9|98304.8|98342|98234.8|46
1656308070000|2022-06-27 05:34:30|98350.5|98300.5|98351.1|98301.1|98354.1|98304.1|98350.5|98300.5|21
1656308080000|2022-06-27 05:34:40|98351.6|98301.6|98352.1|98302.1|98352.3|98302.3|98348.8|98298.8|23
1656308090000|2022-06-27 05:34:50|98350.7|98300.7|98351.3|98301.3|98352.4|98302.4|98349.3|98299.3|16
1656308100000|2022-06-27 05:35:00|98351.5|98301.5|98350.4|98300.4|98352.9|98302.9|98348.2|98298.2|41
1656308110000|2022-06-27 05:35:10|98350.5|98300.5|98351.5|98301.5|98352.6|98302.6|98349.6|98299.6|36
1656308120000|2022-06-27 05:35:20|98352|98302|98351.4|98301.4|98353.6|98303.6|98350.3|98300.3|26
1656308130000|2022-06-27 05:35:30|98351.7|98301.7|98351.9|98301.9|98353.3|98303.3|98350|98300|24
1656308140000|2022-06-27 05:35:40|98352.3|98302.3|98349.9|98299.9|98352.3|98302.3|98345.1|98295.1|34
1656308150000|2022-06-27 05:35:50|98349.8|98299.8|98349.5|98299.5|98350.5|98300.5|98347.5|98297.5|29
1656308160000|2022-06-27 05:36:00|98348.1|98298.1|98348.6|98298.6|98351.4|98301.4|98346.1|98296.1|38
1656308170000|2022-06-27 05:36:10|98347.3|98297.3|98347.8|98297.8|98350.9|98300.9|98346.5|98296.5|36
1656308180000|2022-06-27 05:36:20|98348.2|98298.2|98348.5|98298.5|98350.4|98300.4|98347.4|98297.4|28
1656308190000|2022-06-27 05:36:30|98348.6|98298.6|98349.2|98299.2|98350.4|98300.4|98347.3|98297.3|18
1656308200000|2022-06-27 05:36:40|98350.4|98300.4|98351.2|98301.2|98352.7|98302.7|98347.1|98297.1|37
1656308210000|2022-06-27 05:36:50|98351.1|98301.1|98349.1|98299.1|98392.8|98303.7|98346.1|98249.6|58
1656308220000|2022-06-27 05:37:00|98348.6|98298.6|98353.8|98303.8|98356|98306|98346.4|98296.4|50
1656308230000|2022-06-27 05:37:10|98353.9|98303.9|98354.2|98304.2|98357.1|98307.1|98352.7|98302.7|40
1656308240000|2022-06-27 05:37:20|98354.4|98304.4|98355|98305|98391.1|98306.2|98350.2|98261.7|37
1656308250000|2022-06-27 05:37:30|98355.6|98305.6|98352.2|98302.2|98358.2|98308.2|98351.8|98301.8|22
1656308260000|2022-06-27 05:37:40|98352|98302|98382.5|98233.7|98396.3|98304.4|98330.1|98225.6|51
1656308270000|2022-06-27 05:37:50|98384.3|98223.4|98346.1|98296.1|98390.3|98304.8|98345.2|98223.4|51
1656308280000|2022-06-27 05:38:00|98348.4|98298.4|98353.1|98303.1|98390.9|98306.5|98338.2|98263.6|53
1656308290000|2022-06-27 05:38:10|98352.6|98302.6|98354.7|98304.7|98355.8|98305.8|98348.6|98298.6|26
1656308300000|2022-06-27 05:38:20|98352.9|98302.9|98353.4|98303.4|98354|98304|98351|98301|24
1656308310000|2022-06-27 05:38:30|98353.2|98303.2|98356.9|98306.9|98406.4|98306.9|98336.9|98231.1|54
1656308320000|2022-06-27 05:38:40|98350.1|98300.1|98353.2|98303.2|98400.2|98305.8|98346.9|98243|46
1656308330000|2022-06-27 05:38:50|98353.6|98303.6|98350.1|98300.1|98391.3|98304.7|98338.2|98227.1|37
1656308340000|2022-06-27 05:39:00|98349.3|98299.3|98364.7|98314.7|98388.7|98315.6|98330.3|98231.5|57
1656308350000|2022-06-27 05:39:10|98363|98313|98354.7|98304.7|98388.7|98316.5|98347|98259.4|41
1656308360000|2022-06-27 05:39:20|98353.8|98303.8|98361|98311|98366.2|98316.2|98353.7|98303.7|37
1656308370000|2022-06-27 05:39:30|98360.6|98310.6|98361.7|98311.7|98364.6|98314.6|98358.8|98308.8|34
1656308380000|2022-06-27 05:39:40|98362.1|98312.1|98361.6|98311.6|98365.2|98315.2|98361.6|98311.6|17
1656308390000|2022-06-27 05:39:50|98362.4|98312.4|98364|98314|98365.8|98315.8|98355.5|98305.5|24
1656308400000|2022-06-27 05:40:00|98365.8|98315.8|98359.4|98309.4|98394.5|98316.7|98338.2|98246.4|48
1656308410000|2022-06-27 05:40:10|98359.5|98309.5|98362.6|98312.6|98393.6|98313.1|98353.8|98267.5|45
1656308420000|2022-06-27 05:40:20|98362.5|98312.5|98358.9|98308.9|98365.2|98315.2|98358.9|98308.9|36
1656308430000|2022-06-27 05:40:30|98359.3|98309.3|98363.7|98313.7|98365.2|98315.2|98358.2|98308.2|26
1656308440000|2022-06-27 05:40:40|98364.8|98314.8|98357.1|98307.1|98393.1|98314.8|98341.7|98248.9|43
1656308450000|2022-06-27 05:40:50|98392.6|98265.7|98361.3|98311.3|98392.6|98313.5|98356.9|98265.7|41
1656308460000|2022-06-27 05:41:00|98359.9|98309.9|98360.5|98310.5|98363.7|98313.7|98359.8|98309.8|36
1656308470000|2022-06-27 05:41:10|98360.3|98310.3|98360.7|98310.7|98363.6|98313.6|98352.3|98302.3|37
1656308480000|2022-06-27 05:41:20|98361.5|98311.5|98360.5|98310.5|98364.2|98314.2|98359.3|98309.3|39
1656308490000|2022-06-27 05:41:30|98361|98311|98359.6|98309.6|98363.3|98313.3|98359.2|98309.2|27
1656308500000|2022-06-27 05:41:40|98360|98310|98355.3|98305.3|98394.7|98312.8|98344.4|98247.9|42
1656308510000|2022-06-27 05:41:50|98353.4|98303.4|98359.7|98309.7|98398|98312.8|98343.2|98256.9|45
1656308520000|2022-06-27 05:42:00|98363.6|98313.6|98359.8|98309.8|98398.9|98313.6|98337|98240.9|49
1656308530000|2022-06-27 05:42:10|98360.1|98310.1|98362.7|98312.7|98365|98315|98350.5|98300.5|49
1656308540000|2022-06-27 05:42:20|98363.6|98313.6|98360.3|98310.3|98363.8|98313.8|98359.2|98309.2|24
1656308550000|2022-06-27 05:42:30|98360.6|98310.6|98362.7|98312.7|98394|98319.4|98342.3|98255|54
1656308560000|2022-06-27 05:42:40|98358.8|98308.8|98353|98303|98361.4|98311.4|98350.7|98300.7|38
1656308570000|2022-06-27 05:42:50|98353.2|98303.2|98355.4|98305.4|98398.5|98315.7|98348.3|98260.6|46
1656308580000|2022-06-27 05:43:00|98354.8|98304.8|98359.6|98309.6|98361.3|98311.3|98354.8|98304.8|30
1656308590000|2022-06-27 05:43:10|98360.1|98310.1|98361.1|98311.1|98391.9|98318.8|98346.1|98256.5|55
1656308600000|2022-06-27 05:43:20|98362.2|98312.2|98392.9|98267|98401.3|98318|98345.2|98257.4|62
1656308610000|2022-06-27 05:43:30|98392.7|98267.7|98360.4|98310.4|98394.6|98315.7|98360|98264.2|45
1656308620000|2022-06-27 05:43:40|98361.2|98311.2|98364.9|98314.9|98366.2|98316.2|98357.3|98307.3|38
1656308630000|2022-06-27 05:43:50|98365.6|98315.6|98369|98319|98369|98319|98363.6|98313.6|33
1656308640000|2022-06-27 05:44:00|98366.9|98316.9|98362|98312|98366.9|98316.9|98361.7|98311.7|45
1656308650000|2022-06-27 05:44:10|98362.4|98312.4|98365.3|98315.3|98366.2|98316.2|98361.4|98311.4|30
1656308660000|2022-06-27 05:44:20|98364.7|98314.7|98363.1|98313.1|98370|98320|98361|98311|30
1656308670000|2022-06-27 05:44:30|98362.1|98312.1|98364.6|98314.6|98364.6|98314.6|98356.5|98306.5|20
1656308680000|2022-06-27 05:44:40|98364.1|98314.1|98363.5|98313.5|98366|98316|98362.9|98312.9|23
1656308690000|2022-06-27 05:44:50|98363.4|98313.4|98365.8|98315.8|98368.4|98318.4|98363.4|98313.4|24
1656308700000|2022-06-27 05:45:00|98368|98318|98368.5|98318.5|98405|98322.2|98359.6|98269.5|39
1656308710000|2022-06-27 05:45:10|98369.6|98319.6|98367.4|98317.4|98369.6|98319.6|98364.1|98314.1|36
1656308720000|2022-06-27 05:45:20|98366.4|98316.4|98366.7|98316.7|98368.4|98318.4|98364.1|98314.1|19
1656308730000|2022-06-27 05:45:30|98368.5|98318.5|98362.7|98312.7|98368.5|98318.5|98360.8|98310.8|45
1656308740000|2022-06-27 05:45:40|98362.6|98312.6|98360|98310|98411.4|98316.9|98358.7|98257|43
1656308750000|2022-06-27 05:45:50|98362|98312|98361.3|98311.3|98366.4|98316.4|98354.7|98304.7|30
1656308760000|2022-06-27 05:46:00|98361.1|98311.1|98359.5|98309.5|98364.8|98314.8|98358|98308|39
1656308770000|2022-06-27 05:46:10|98361.2|98311.2|98359.7|98309.7|98406.5|98316.1|98343.7|98261.1|39
1656308780000|2022-06-27 05:46:20|98360.4|98310.4|98358.9|98308.9|98368.3|98318.3|98358.2|98308.2|41
1656308790000|2022-06-27 05:46:30|98360.4|98310.4|98363.8|98313.8|98396.6|98315.4|98345.2|98234|53
1656308800000|2022-06-27 05:46:40|98357.4|98307.4|98358.2|98308.2|98367.3|98317.3|98354.8|98304.8|48
1656308810000|2022-06-27 05:46:50|98359|98309|98364.5|98314.5|98400.2|98317.9|98355.1|98262.9|33
1656308820000|2022-06-27 05:47:00|98367.4|98317.4|98361.9|98311.9|98400.1|98317.4|98354.4|98264.3|30
1656308830000|2022-06-27 05:47:10|98361.5|98311.5|98359.6|98309.6|98362.9|98312.9|98359.6|98309.6|14
1656308840000|2022-06-27 05:47:20|98359.1|98309.1|98360.4|98310.4|98362.2|98312.2|98356.9|98306.9|20
1656308850000|2022-06-27 05:47:30|98359.9|98309.9|98362.5|98312.5|98403.4|98316|98358.7|98271.4|29
1656308860000|2022-06-27 05:47:40|98365.1|98315.1|98365.2|98315.2|98408.4|98318.6|98353.8|98246.2|48
1656308870000|2022-06-27 05:47:50|98364.2|98314.2|98356.2|98306.2|98388.5|98314.4|98342|98260.8|55
1656308880000|2022-06-27 05:48:00|98357.2|98307.2|98358.9|98308.9|98394.8|98318.8|98356.7|98268.7|48
1656308890000|2022-06-27 05:48:10|98358.3|98308.3|98360.8|98310.8|98399.3|98313.4|98357.2|98263.5|41
1656308900000|2022-06-27 05:48:20|98360.6|98310.6|98362.1|98312.1|98366.7|98316.7|98353.4|98303.4|51
1656308910000|2022-06-27 05:48:30|98358.6|98308.6|98357.3|98307.3|98370|98320|98353.7|98303.7|45
1656308920000|2022-06-27 05:48:40|98359.9|98309.9|98361.9|98311.9|98362.9|98312.9|98353.4|98303.4|33
1656308930000|2022-06-27 05:48:50|98361.8|98311.8|98358.6|98308.6|98406.5|98312.1|98351.2|98259.6|40
1656308940000|2022-06-27 05:49:00|98359.7|98309.7|98360.8|98310.8|98362.5|98312.5|98355.4|98305.4|32
1656308950000|2022-06-27 05:49:10|98357.6|98307.6|98363.9|98313.9|98409.6|98319.3|98345.8|98257.7|58
1656308960000|2022-06-27 05:49:20|98357.5|98307.5|98354.9|98304.9|98360|98310|98352|98302|35
1656308970000|2022-06-27 05:49:30|98355.9|98305.9|98354.2|98304.2|98363.6|98313.6|98346.2|98296.2|36
1656308980000|2022-06-27 05:49:40|98354.9|98304.9|98352.9|98302.9|98360.2|98310.2|98351.6|98301.6|19
1656308990000|2022-06-27 05:49:50|98353|98303|98356.9|98306.9|98357.5|98307.5|98353|98303|26
1656309000000|2022-06-27 05:50:00|98355.8|98305.8|98358.6|98308.6|98394.4|98312.2|98345|98254.9|53
1656309010000|2022-06-27 05:50:10|98358.2|98308.2|98357.3|98307.3|98359|98309|98352.5|98302.5|26
1656309020000|2022-06-27 05:50:20|98358.1|98308.1|98366|98316|98368.3|98318.3|98354|98304|37
1656309030000|2022-06-27 05:50:30|98366.9|98316.9|98361|98311|98366.9|98316.9|98355.7|98305.7|26
1656309040000|2022-06-27 05:50:40|98360.5|98310.5|98361.2|98311.2|98362.1|98312.1|98356.7|98306.7|26
1656309050000|2022-06-27 05:50:50|98361.6|98311.6|98362.5|98312.5|98366.4|98316.4|98361.4|98311.4|17
1656309060000|2022-06-27 05:51:00|98362.9|98312.9|98366.7|98316.7|98368.1|98318.1|98358.6|98308.6|17
1656309070000|2022-06-27 05:51:10|98367|98317|98363.6|98313.6|98369.6|98319.6|98362.5|98312.5|24
1656309080000|2022-06-27 05:51:20|98364.1|98314.1|98361.6|98311.6|98367.1|98317.1|98360.9|98310.9|23
1656309090000|2022-06-27 05:51:30|98362.1|98312.1|98364.1|98314.1|98365.4|98315.4|98361.2|98311.2|28
1656309100000|2022-06-27 05:51:40|98365.2|98315.2|98369.1|98319.1|98408.2|98321.4|98364.4|98264.8|40
1656309110000|2022-06-27 05:51:50|98369.8|98319.8|98367.7|98317.7|98375.6|98325.6|98363|98313|30
1656309120000|2022-06-27 05:52:00|98367.4|98317.4|98368.1|98318.1|98369.9|98319.9|98365.2|98315.2|34
1656309130000|2022-06-27 05:52:10|98368.8|98318.8|98366.3|98316.3|98373.8|98323.8|98365.7|98315.7|30
1656309140000|2022-06-27 05:52:20|98367.4|98317.4|98358.5|98308.5|98406.6|98317.4|98348.9|98255.8|43
1656309150000|2022-06-27 05:52:30|98361.2|98311.2|98393|98261.9|98418.7|98317.5|98337.7|98249|35
1656309160000|2022-06-27 05:52:40|98352.8|98302.8|98359.1|98309.1|98398|98312.1|98352.4|98269|45
1656309170000|2022-06-27 05:52:50|98359.2|98309.2|98355.4|98305.4|98396.5|98310.7|98355|98259.4|33
1656309180000|2022-06-27 05:53:00|98355.3|98305.3|98357|98307|98357.8|98307.8|98355.3|98305.3|21
1656309190000|2022-06-27 05:53:10|98358.4|98308.4|98360.8|98310.8|98375.3|98325.3|98358.4|98308.4|27
1656309200000|2022-06-27 05:53:20|98365.4|98315.4|98364.5|98314.5|98408.4|98319.5|98361.5|98271.9|37
1656309210000|2022-06-27 05:53:30|98364.6|98314.6|98403.3|98353.3|98408.6|98358.6|98362.1|98312.1|60
1656309220000|2022-06-27 05:53:40|98406.6|98356.6|98406.6|98356.6|98408.9|98358.9|98403.3|98353.3|33
1656309230000|2022-06-27 05:53:50|98405.9|98355.9|98416.8|98366.8|98419.1|98369.1|98405.8|98355.8|45
1656309240000|2022-06-27 05:54:00|98417.3|98367.3|98417|98367|98419.3|98369.3|98415.3|98365.3|46
1656309250000|2022-06-27 05:54:10|98417.8|98367.8|98419.1|98369.1|98421.6|98371.6|98417.8|98367.8|42
1656309260000|2022-06-27 05:54:20|98419.2|98369.2|98420.2|98370.2|98424.3|98374.3|98419.2|98369.2|36
1656309270000|2022-06-27 05:54:30|98420.3|98370.3|98419.6|98369.6|98421.9|98371.9|98419.3|98369.3|24
1656309280000|2022-06-27 05:54:40|98419.7|98369.7|98420.7|98370.7|98423.3|98373.3|98416.6|98366.6|56
1656309290000|2022-06-27 05:54:50|98421|98371|98420.1|98370.1|98421.3|98371.3|98418.4|98368.4|44
1656309300000|2022-06-27 05:55:00|98411.4|98361.4|98390.9|98340.9|98446.7|98361.5|98388.9|98269.2|52
1656309310000|2022-06-27 05:55:10|98391.8|98341.8|98384.7|98334.7|98430.1|98341.9|98384.7|98297|52
1656309320000|2022-06-27 05:55:20|98384.5|98334.5|98387|98337|98389.3|98339.3|98378.9|98328.9|35
1656309330000|2022-06-27 05:55:30|98386.7|98336.7|98362.4|98312.4|98409.4|98337.8|98357|98261.7|52
1656309340000|2022-06-27 05:55:40|98361.2|98311.2|98405.4|98279.4|98406.1|98318.1|98361.2|98275.7|49
1656309350000|2022-06-27 05:55:50|98367.7|98317.7|98367.3|98317.3|98406.8|98318.3|98366.3|98280|29
1656309360000|2022-06-27 05:56:00|98367.4|98317.4|98373.7|98323.7|98415.1|98327.6|98358.5|98258.2|55
1656309370000|2022-06-27 05:56:10|98370.7|98320.7|98370.4|98320.4|98377|98327|98365.8|98315.8|31
1656309380000|2022-06-27 05:56:20|98371.9|98321.9|98368.5|98318.5|98422.3|98321.9|98360|98257.6|46
1656309390000|2022-06-27 05:56:30|98370.3|98320.3|98367.7|98317.7|98373.4|98323.4|98365.6|98315.6|40
1656309400000|2022-06-27 05:56:40|98367.6|98317.6|98368.9|98318.9|98371.3|98321.3|98366.7|98316.7|37
1656309410000|2022-06-27 05:56:50|98369.2|98319.2|98366.2|98316.2|98370.3|98320.3|98364.1|98314.1|30
1656309420000|2022-06-27 05:57:00|98365.7|98315.7|98365.1|98315.1|98373|98323|98362.7|98312.7|53
1656309430000|2022-06-27 05:57:10|98365.4|98315.4|98367.6|98317.6|98410.8|98317.6|98359.9|98262.7|58
1656309440000|2022-06-27 05:57:20|98366.6|98316.6|98372.7|98322.7|98373.9|98323.9|98366.6|98316.6|41
1656309450000|2022-06-27 05:57:30|98373|98323|98370.5|98320.5|98408.7|98328.4|98365.1|98270.2|50
1656309460000|2022-06-27 05:57:40|98419.2|98290.6|98371.1|98321.1|98419.2|98323.9|98366.8|98275.7|41
1656309470000|2022-06-27 05:57:50|98365.8|98315.8|98374.7|98324.7|98414.9|98331.7|98365.5|98269.2|53
1656309480000|2022-06-27 05:58:00|98375.9|98325.9|98373.4|98323.4|98377.5|98327.5|98373.1|98323.1|44
1656309490000|2022-06-27 05:58:10|98373.6|98323.6|98384|98334|98388.3|98338.3|98373.6|98323.6|60
1656309500000|2022-06-27 05:58:20|98384.1|98334.1|98387.3|98337.3|98390.3|98340.3|98382.4|98332.4|56
1656309510000|2022-06-27 05:58:30|98387.4|98337.4|98378.3|98328.3|98444.5|98351.6|98375.6|98291.7|60
1656309520000|2022-06-27 05:58:40|98378.5|98328.5|98375.1|98325.1|98428.7|98340.4|98373.5|98283.9|71
1656309530000|2022-06-27 05:58:50|98375.7|98325.7|98381.4|98331.4|98382.9|98332.9|98373.6|98323.6|46
1656309540000|2022-06-27 05:59:00|98377.5|98327.5|98385.1|98335.1|98386.1|98336.1|98375.2|98325.2|36
1656309550000|2022-06-27 05:59:10|98385.9|98335.9|98356.6|98156.6|98470.2|98346.3|98315.8|98115.8|78
1656309560000|2022-06-27 05:59:20|98360|98160|98445.9|98245.9|98445.9|98279.9|98314|98135.2|60
1656309570000|2022-06-27 05:59:30|98447.9|98247.9|98377.4|98248.8|98447.9|98252.4|98358.3|98181.1|65
1656309580000|2022-06-27 05:59:40|98377.5|98249|98372.7|98322.7|98414|98322.7|98335.3|98214.8|55
1656309590000|2022-06-27 05:59:50|98418.8|98274.2|98387|98187|98450.7|98274.2|98340.9|98157.8|62
1656309600000|2022-06-27 06:00:00|98393|98226.2|98461.7|98286.5|98482|98293.5|98349.5|98206.8|72
1656309610000|2022-06-27 06:00:10|98458.7|98292.5|98419.5|98369.5|98476.7|98369.5|98412.4|98281.7|68
1656309620000|2022-06-27 06:00:20|98457.6|98330.6|98456.7|98314.8|98461.5|98373.5|98411.8|98314.8|61
1656309630000|2022-06-27 06:00:30|98423.2|98373.2|98442.8|98392.8|98481.6|98410.1|98418.7|98338|63
1656309640000|2022-06-27 06:00:40|98443.3|98393.3|98449.7|98399.7|98462.1|98412.1|98442.5|98392.5|53
1656309650000|2022-06-27 06:00:50|98449.8|98399.8|98430.5|98380.5|98449.8|98399.8|98430.5|98380.5|50
1656309660000|2022-06-27 06:01:00|98435.8|98385.8|98422.4|98372.4|98439.4|98389.4|98418.4|98368.4|58
1656309670000|2022-06-27 06:01:10|98422|98372|98415.7|98365.7|98425.5|98375.5|98415.6|98365.6|50
1656309680000|2022-06-27 06:01:20|98415.5|98365.5|98394.4|98344.4|98447.3|98365.5|98393|98317.6|45
1656309690000|2022-06-27 06:01:30|98393.4|98343.4|98352.1|98302.1|98414|98343.6|98329.8|98157.3|65
1656309700000|2022-06-27 06:01:40|98351.7|98301.7|98353|98303|98356.5|98306.5|98348.7|98298.7|49
1656309710000|2022-06-27 06:01:50|98352.3|98302.3|98354.5|98304.5|98356.5|98306.5|98350.8|98300.8|35
1656309720000|2022-06-27 06:02:00|98353.6|98303.6|98367.4|98317.4|98368.3|98318.3|98350.9|98300.9|57
1656309730000|2022-06-27 06:02:10|98365.4|98315.4|98376.9|98326.9|98382|98332|98364.6|98314.6|55
1656309740000|2022-06-27 06:02:20|98377.2|98327.2|98381|98331|98384.7|98334.7|98371.5|98321.5|55
1656309750000|2022-06-27 06:02:30|98381.3|98331.3|98390.3|98340.3|98390.8|98340.8|98377.1|98327.1|56
1656309760000|2022-06-27 06:02:40|98390|98340|98385.7|98335.7|98390.3|98340.3|98381.2|98331.2|46
1656309770000|2022-06-27 06:02:50|98385.6|98335.6|98379|98329|98386.6|98336.6|98376.5|98326.5|39
1656309780000|2022-06-27 06:03:00|98378.9|98328.9|98382.3|98332.3|98384.7|98334.7|98375.4|98325.4|48
1656309790000|2022-06-27 06:03:10|98381.3|98331.3|98390.1|98340.1|98391|98341|98381.3|98331.3|48
1656309800000|2022-06-27 06:03:20|98389.9|98339.9|98390|98340|98393.4|98343.4|98383.9|98333.9|46
1656309810000|2022-06-27 06:03:30|98391.8|98341.8|98394.9|98344.9|98400.4|98350.4|98384.7|98334.7|45
1656309820000|2022-06-27 06:03:40|98393.4|98343.4|98398.1|98348.1|98404.9|98354.9|98392.8|98342.8|54
1656309830000|2022-06-27 06:03:50|98397.4|98347.4|98398.5|98348.5|98400.6|98350.6|98395.7|98345.7|37
1656309840000|2022-06-27 06:04:00|98398.7|98348.7|98403.4|98353.4|98409.8|98359.8|98398.4|98348.4|38
1656309850000|2022-06-27 06:04:10|98403.1|98353.1|98406.9|98356.9|98414.9|98380.2|98395.5|98353.1|40
1656309860000|2022-06-27 06:04:20|98406.5|98356.5|98401.6|98351.6|98410.2|98365.4|98390.4|98346.7|58
1656309870000|2022-06-27 06:04:30|98400|98350|98403.3|98353.3|98409|98359|98400|98350|48
1656309880000|2022-06-27 06:04:40|98403|98353|98400.6|98350.6|98404.7|98354.7|98400.6|98350.6|39
1656309890000|2022-06-27 06:04:50|98400.8|98350.8|98401.2|98351.2|98404.1|98354.1|98400|98350|45
1656309900000|2022-06-27 06:05:00|98401.1|98351.1|98392.8|98367.8|98406.6|98377|98389.4|98351.1|44
1656309910000|2022-06-27 06:05:10|98392.7|98367.7|98401.4|98376.4|98406.3|98377.4|98391.8|98355.8|41
1656309920000|2022-06-27 06:05:20|98401.5|98376.5|98410.1|98360.1|98410.6|98376.5|98395.3|98352.2|45
1656309930000|2022-06-27 06:05:30|98408.4|98358.4|98505.4|98455.4|98692.2|98492.2|98407.7|98357.7|74
1656309940000|2022-06-27 06:05:40|98504.7|98454.7|98449.7|98399.7|98506.2|98456.2|98445.8|98395.8|66
1656309950000|2022-06-27 06:05:50|98450|98400|98447.9|98397.9|98463|98413|98446.7|98396.7|56
1656309960000|2022-06-27 06:06:00|98448.1|98398.1|98453.5|98403.5|98458.1|98408.1|98444.3|98394.3|57
1656309970000|2022-06-27 06:06:10|98452.9|98402.9|98652.1|98452.1|98736.6|98536.6|98446.6|98396.6|60
1656309980000|2022-06-27 06:06:20|98557.1|98426.9|98506.3|98456.3|98557.1|98463.7|98492.4|98406.8|67
1656309990000|2022-06-27 06:06:30|98506.4|98456.4|98513.7|98463.7|98514.4|98464.4|98506.4|98456.4|43
1656310000000|2022-06-27 06:06:40|98514.6|98464.6|98508.6|98458.6|98517.3|98467.3|98496.2|98446.2|52
1656310010000|2022-06-27 06:06:50|98508.3|98458.3|98505.7|98455.7|98514|98464|98504.3|98454.3|52
1656310020000|2022-06-27 06:07:00|98507.2|98457.2|98509.8|98459.8|98516.1|98466.1|98500.2|98450.2|59
1656310030000|2022-06-27 06:07:10|98510.3|98460.3|98507.4|98457.4|98511.3|98461.3|98493.1|98443.1|53
1656310040000|2022-06-27 06:07:20|98506.5|98456.5|98502|98452|98510.4|98460.4|98502|98452|45
1656310050000|2022-06-27 06:07:30|98501.3|98451.3|98504.9|98454.9|98506.6|98456.6|98499.4|98449.4|37
1656310060000|2022-06-27 06:07:40|98504.8|98454.8|98503.8|98453.8|98508.4|98458.4|98501.2|98451.2|39
1656310070000|2022-06-27 06:07:50|98503.7|98453.7|98502.7|98452.7|98506.4|98456.4|98497.8|98447.8|46
1656310080000|2022-06-27 06:08:00|98502.5|98452.5|98498.4|98448.4|98505.7|98455.7|98492.5|98442.5|64
1656310090000|2022-06-27 06:08:10|98497.9|98447.9|98493|98443|98499|98449|98492.9|98442.9|40
1656310100000|2022-06-27 06:08:20|98492.5|98442.5|98500.2|98450.2|98500.2|98450.2|98491.3|98441.3|41
1656310110000|2022-06-27 06:08:30|98500.4|98450.4|98498.4|98448.4|98504.1|98454.1|98491.5|98441.5|42
1656310120000|2022-06-27 06:08:40|98495.6|98445.6|98505.5|98455.5|98511.2|98461.2|98494.6|98444.6|53
1656310130000|2022-06-27 06:08:50|98505.3|98455.3|98498.8|98448.8|98507.4|98468|98484.8|98446.7|56
1656310140000|2022-06-27 06:09:00|98499.1|98449.1|98498.9|98448.9|98502.8|98466.5|98487.7|98437.7|57
1656310150000|2022-06-27 06:09:10|98499.1|98449.1|98496.3|98446.3|98503.5|98468|98484.6|98442.7|56
1656310160000|2022-06-27 06:09:20|98495.6|98445.6|98497.9|98447.9|98520.9|98470.9|98482.1|98438.6|52
1656310170000|2022-06-27 06:09:30|98501.3|98451.3|98484.3|98434.3|98505.2|98455.2|98473.8|98423.8|68
1656310180000|2022-06-27 06:09:40|98485.1|98435.1|98496|98471|98512.3|98474.6|98485.1|98435.1|49
1656310190000|2022-06-27 06:09:50|98494.8|98469.8|98512.2|98462.2|98515.1|98473.1|98494.8|98456.3|45
1656310200000|2022-06-27 06:10:00|98509.4|98459.4|98501.8|98476.8|98515.9|98477.8|98501.5|98456.6|55
1656310210000|2022-06-27 06:10:10|98501.7|98476.7|98501.1|98476.1|98503.8|98478.8|98499.1|98474.1|37
1656310220000|2022-06-27 06:10:20|98500.9|98475.9|98496.1|98471.1|98501.2|98476.2|98492.8|98467.8|53
1656310230000|2022-06-27 06:10:30|98496.7|98471.7|98489.9|98464.9|98508.2|98471.7|98488.1|98448.8|41
1656310240000|2022-06-27 06:10:40|98488.7|98463.7|98491.1|98466.1|98506.6|98468.4|98486.1|98453.8|38
1656310250000|2022-06-27 06:10:50|98491.8|98466.8|98487.2|98462.2|98496.3|98471.3|98486.9|98461.9|55
1656310260000|2022-06-27 06:11:00|98488.7|98463.7|98492.5|98442.5|98500.6|98466.3|98485.8|98442.5|38
1656310270000|2022-06-27 06:11:10|98493.4|98443.4|98487.2|98462.2|98503.3|98465.1|98484.1|98443.2|33
1656310280000|2022-06-27 06:11:20|98486.8|98461.8|98483.8|98458.8|98487.5|98462.5|98481.2|98456.2|39
1656310290000|2022-06-27 06:11:30|98484.4|98459.4|98497.5|98447.5|98497.5|98462.2|98482.6|98447.3|33
1656310300000|2022-06-27 06:11:40|98486.9|98461.9|98480.5|98430.5|98493.2|98468.2|98463.7|98421|51
1656310310000|2022-06-27 06:11:50|98478.8|98428.8|98499.4|98449.4|98511.4|98461.4|98477.1|98427.1|46
1656310320000|2022-06-27 06:12:00|98496.1|98446.1|98497.9|98447.9|98499.4|98449.4|98488.9|98438.9|42
1656310330000|2022-06-27 06:12:10|98498.7|98448.7|98502.3|98452.3|98504.8|98454.8|98496.5|98446.5|39
1656310340000|2022-06-27 06:12:20|98501.1|98451.1|98508.8|98458.8|98509.8|98470.5|98491.6|98449.5|43
1656310350000|2022-06-27 06:12:30|98509.5|98459.5|98504.6|98454.6|98509.9|98459.9|98504.6|98454.6|37
1656310360000|2022-06-27 06:12:40|98504.9|98454.9|98498.1|98448.1|98507.6|98458.2|98482.4|98444.1|41
1656310370000|2022-06-27 06:12:50|98502|98452|98504.1|98454.1|98504.5|98454.5|98495.4|98445.4|37
1656310380000|2022-06-27 06:13:00|98504.2|98454.2|98517.3|98467.3|98521.2|98471.2|98501.5|98451.5|54
1656310390000|2022-06-27 06:13:10|98516.9|98466.9|98513.3|98463.3|98521.4|98482.6|98500.7|98463.3|46
1656310400000|2022-06-27 06:13:20|98513.5|98463.5|98515.7|98465.7|98516.4|98466.4|98510.5|98460.5|33
1656310410000|2022-06-27 06:13:30|98516.7|98466.7|98503.8|98478.8|98520.6|98485.7|98503.1|98464.3|38
1656310420000|2022-06-27 06:13:40|98504|98479|98506.8|98481.8|98513.5|98488.5|98501.9|98476.9|42
1656310430000|2022-06-27 06:13:50|98509|98484|98508.9|98483.9|98519|98485.1|98505.5|98466.8|30
1656310440000|2022-06-27 06:14:00|98507.7|98482.7|98504.5|98479.5|98507.8|98482.8|98503.8|98478.8|28
1656310450000|2022-06-27 06:14:10|98519.6|98469.6|98510.4|98485.4|98522.4|98487.8|98507|98468.5|41
1656310460000|2022-06-27 06:14:20|98510.5|98485.5|98523.1|98473.1|98523.1|98486.4|98509.7|98468.6|27
1656310470000|2022-06-27 06:14:30|98523.2|98473.2|98522|98497|98532.3|98503|98511.1|98472.2|44
1656310480000|2022-06-27 06:14:40|98522.8|98497.8|98525|98500|98537.1|98501.5|98521.8|98485.8|26
1656310490000|2022-06-27 06:14:50|98526.3|98501.3|98532.5|98507.5|98539.1|98514.1|98523.2|98488.8|43
1656310500000|2022-06-27 06:15:00|98532.2|98507.2|98548|98498|98549.5|98513.2|98527.4|98490.9|50
1656310510000|2022-06-27 06:15:10|98547.6|98497.6|98530.6|98505.6|98548.9|98519.6|98530.6|98496.4|40
1656310520000|2022-06-27 06:15:20|98530.5|98505.5|98542.3|98492.3|98543.2|98510.9|98529.4|98491.2|30
1656310530000|2022-06-27 06:15:30|98542.5|98492.5|98539.8|98489.8|98543.7|98493.7|98539.8|98489.8|33
1656310540000|2022-06-27 06:15:40|98540.2|98490.2|98537.6|98487.6|98548.3|98510.7|98525.5|98482.8|48
1656310550000|2022-06-27 06:15:50|98537.8|98487.8|98539.6|98489.6|98545.4|98495.4|98536.6|98486.6|52
1656310560000|2022-06-27 06:16:00|98539.5|98489.5|98542.3|98517.3|98554.4|98523|98526.6|98487.8|52
1656310570000|2022-06-27 06:16:10|98541.1|98516.1|98551.9|98501.9|98555.4|98516.3|98541.1|98500|40
1656310580000|2022-06-27 06:16:20|98553.5|98503.5|98540.4|98515.4|98553.5|98518.8|98539.1|98502.4|40
1656310590000|2022-06-27 06:16:30|98540.9|98515.9|98553.6|98503.6|98559|98522.2|98538.5|98503.6|27
1656310600000|2022-06-27 06:16:40|98553.2|98503.2|98545.6|98520.6|98553.2|98520.6|98542.2|98502.4|31
1656310610000|2022-06-27 06:16:50|98558.5|98508.5|98546.3|98521.3|98560.1|98523.3|98545.6|98507.3|43
1656310620000|2022-06-27 06:17:00|98547.1|98522.1|98549.5|98524.5|98551.4|98526.4|98543.6|98518.6|35
1656310630000|2022-06-27 06:17:10|98549.9|98524.9|98546.3|98521.3|98550.4|98525.4|98546|98521|23
1656310640000|2022-06-27 06:17:20|98546.1|98521.1|98534.1|98509.1|98557.9|98521.1|98533.9|98499.6|54
1656310650000|2022-06-27 06:17:30|98534.2|98509.2|98541.2|98491.2|98547.6|98513.8|98529.5|98490.5|51
1656310660000|2022-06-27 06:17:40|98541.3|98491.3|98536.9|98486.9|98542.5|98492.5|98534.6|98484.6|49
1656310670000|2022-06-27 06:17:50|98536.7|98486.7|98539.2|98489.2|98541.3|98500.7|98525.7|98482.9|59
1656310680000|2022-06-27 06:18:00|98539.6|98489.6|98538.9|98488.9|98562.3|98519.8|98528.2|98488.9|60
1656310690000|2022-06-27 06:18:10|98542.1|98492.1|98533.9|98508.9|98544.2|98509.1|98529|98490.7|40
1656310700000|2022-06-27 06:18:20|98532.7|98507.7|98535|98510|98536.5|98511.5|98532.4|98507.4|26
1656310710000|2022-06-27 06:18:30|98536.7|98511.7|98554.5|98504.5|98564|98514|98519|98487.2|62
1656310720000|2022-06-27 06:18:40|98548.7|98498.7|98561.7|98511.7|98567.7|98517.7|98548.3|98498.3|75
1656310730000|2022-06-27 06:18:50|98562.2|98512.2|98569.3|98519.3|98579.7|98529.7|98560.5|98510.5|73
1656310740000|2022-06-27 06:19:00|98570.3|98520.3|98572.4|98522.4|98579.7|98529.7|98550.4|98500.4|74
1656310750000|2022-06-27 06:19:10|98574.8|98524.8|98572.5|98522.5|98576.7|98526.7|98568|98518|52
1656310760000|2022-06-27 06:19:20|98572.7|98522.7|98567.9|98517.9|98620.2|98536.3|98519.6|98319.6|58
1656310770000|2022-06-27 06:19:30|98567.6|98517.6|98574.4|98524.4|98592.2|98542.2|98565.1|98515.1|55
1656310780000|2022-06-27 06:19:40|98575.2|98525.2|98576.2|98526.2|98588.9|98538.9|98572.8|98522.8|66
1656310790000|2022-06-27 06:19:50|98576.1|98526.1|98572.4|98522.4|98576.7|98526.7|98572.4|98522.4|42
1656310800000|2022-06-27 06:20:00|98559.3|98534.3|98592.5|98567.5|98606.9|98568.7|98559.1|98534.1|58
1656310810000|2022-06-27 06:20:10|98592.6|98567.6|98590.5|98540.5|98598.1|98572.6|98580.3|98530.3|68
1656310820000|2022-06-27 06:20:20|98589.5|98539.5|98602.1|98552.1|98608.8|98558.8|98588.3|98538.3|66
1656310830000|2022-06-27 06:20:30|98602.2|98552.2|98607.4|98557.4|98616.4|98566.4|98585.7|98544.2|71
1656310840000|2022-06-27 06:20:40|98604.3|98554.3|98619.5|98569.5|98626.6|98576.6|98583.5|98536.9|68
1656310850000|2022-06-27 06:20:50|98619.4|98569.4|98618.9|98568.9|98649.9|98576.9|98603.1|98511.4|67
1656310860000|2022-06-27 06:21:00|98618|98568|98611.3|98561.3|98624.7|98574.7|98610.5|98560.5|59
1656310870000|2022-06-27 06:21:10|98613.7|98563.7|98607.4|98557.4|98613.9|98563.9|98607.1|98557.1|44
1656310880000|2022-06-27 06:21:20|98607.6|98557.6|98619.1|98569.1|98658.4|98586.8|98594.3|98532.7|75
1656310890000|2022-06-27 06:21:30|98618.1|98568.1|98609.5|98559.5|98622.1|98572.1|98608|98558|65
1656310900000|2022-06-27 06:21:40|98610.9|98560.9|98609.5|98559.5|98628.9|98589.7|98605.6|98555.6|52
1656310910000|2022-06-27 06:21:50|98613.3|98563.3|98579.4|98554.4|98624|98574|98578.8|98540|65
1656310920000|2022-06-27 06:22:00|98578.5|98553.5|98601.7|98551.7|98606.2|98561.5|98574.6|98542|57
1656310930000|2022-06-27 06:22:10|98601.5|98551.5|98604.1|98554.1|98606.8|98566.9|98588|98547.6|57
1656310940000|2022-06-27 06:22:20|98604.3|98554.3|98611.4|98561.4|98621.8|98571.8|98580.1|98544.9|71
1656310950000|2022-06-27 06:22:30|98614.3|98564.3|98610.6|98560.6|98614.6|98564.6|98597.5|98547.5|67
1656310960000|2022-06-27 06:22:40|98606.6|98556.6|98588.3|98563.3|98608.6|98564.6|98587.9|98549.5|67
1656310970000|2022-06-27 06:22:50|98588.9|98563.9|98584.3|98559.3|98619.3|98570.2|98584.3|98559.3|66
1656310980000|2022-06-27 06:23:00|98579.5|98554.5|98625.6|98575.6|98633.7|98583.7|98578.7|98540.1|70
1656310990000|2022-06-27 06:23:10|98626.3|98576.3|98635|98585|98639.9|98589.9|98623.6|98573.6|57
1656311000000|2022-06-27 06:23:20|98634.7|98584.7|98658.4|98608.4|98661|98611|98634.7|98584.7|60
1656311010000|2022-06-27 06:23:30|98658.7|98608.7|98663.1|98613.1|98674.9|98624.9|98636.3|98586.3|78
1656311020000|2022-06-27 06:23:40|98661.9|98611.9|98661.4|98611.4|98661.9|98611.9|98651|98601|57
1656311030000|2022-06-27 06:23:50|98661.2|98611.2|98654.7|98604.7|98661.2|98611.2|98650.1|98600.1|48
1656311040000|2022-06-27 06:24:00|98655.2|98605.2|98658|98608|98662.5|98612.5|98654.5|98604.5|66
1656311050000|2022-06-27 06:24:10|98657.5|98607.5|98657.1|98607.1|98658.5|98608.5|98655|98605|44
1656311060000|2022-06-27 06:24:20|98654.3|98604.3|98650.4|98600.4|98655.7|98605.7|98648|98598|59
1656311070000|2022-06-27 06:24:30|98650.7|98600.7|98641.1|98616.1|98664|98616.1|98641.1|98598.1|66
1656311080000|2022-06-27 06:24:40|98642.3|98617.3|98653.1|98603.1|98658.3|98620.6|98642.3|98601.7|48
1656311090000|2022-06-27 06:24:50|98650.7|98600.7|98637.6|98587.6|98650.7|98600.7|98621.9|98571.9|71
1656311100000|2022-06-27 06:25:00|98636.4|98586.4|98653.1|98603.1|98669.9|98619.9|98635.5|98585.5|68
1656311110000|2022-06-27 06:25:10|98655.7|98605.7|98653.4|98603.4|98657.8|98607.8|98643.6|98593.6|61
1656311120000|2022-06-27 06:25:20|98653.6|98603.6|98646.6|98596.6|98667.8|98617.8|98644|98594|65
1656311130000|2022-06-27 06:25:30|98645.5|98595.5|98636.9|98586.9|98721.3|98619|98632.1|98545|68
1656311140000|2022-06-27 06:25:40|98634.9|98584.9|98653.5|98603.5|98661|98611|98632.2|98582.2|68
1656311150000|2022-06-27 06:25:50|98652.1|98602.1|98653.8|98603.8|98656|98606|98650.1|98600.1|66
1656311160000|2022-06-27 06:26:00|98652.4|98602.4|98653.2|98603.2|98660.7|98610.7|98649.3|98599.3|68
1656311170000|2022-06-27 06:26:10|98653.5|98603.5|98648.9|98598.9|98653.6|98603.6|98646.8|98596.8|53
1656311180000|2022-06-27 06:26:20|98646.4|98596.4|98644|98594|98653.6|98603.6|98634.7|98584.7|68
1656311190000|2022-06-27 06:26:30|98644.4|98594.4|98632|98582|98646.4|98596.4|98622.3|98572.3|64
1656311200000|2022-06-27 06:26:40|98631.6|98581.6|98637.8|98587.8|98639.6|98589.6|98627.2|98577.2|58
1656311210000|2022-06-27 06:26:50|98637.5|98587.5|98638.5|98588.5|98640.4|98590.4|98637.3|98587.3|38
1656311220000|2022-06-27 06:27:00|98638.7|98588.7|98649.8|98599.8|98653.4|98603.4|98637.7|98587.7|56
1656311230000|2022-06-27 06:27:10|98650|98600|98655.1|98605.1|98656.1|98606.1|98645.8|98595.8|66
1656311240000|2022-06-27 06:27:20|98654.6|98604.6|98663.1|98613.1|98664|98614|98644.1|98594.1|66
1656311250000|2022-06-27 06:27:30|98662.2|98612.2|98660.2|98610.2|98663.3|98613.3|98654.8|98604.8|52
1656311260000|2022-06-27 06:27:40|98659.8|98609.8|98656.8|98606.8|98659.8|98609.8|98650.9|98600.9|58
1656311270000|2022-06-27 06:27:50|98655.7|98605.7|98654.3|98604.3|98659.1|98609.1|98652.3|98602.3|42
1656311280000|2022-06-27 06:28:00|98655.9|98605.9|98645|98595|98658.9|98608.9|98644.5|98594.5|49
1656311290000|2022-06-27 06:28:10|98643.7|98593.7|98625.4|98575.4|98647.9|98597.9|98622.9|98572.9|63
1656311300000|2022-06-27 06:28:20|98624.3|98574.3|98645.1|98595.1|98646.9|98605.8|98624.3|98574.3|69
1656311310000|2022-06-27 06:28:30|98644.3|98594.3|98645.8|98595.8|98651.8|98601.8|98636.5|98586.5|65
1656311320000|2022-06-27 06:28:40|98646|98596|98627.2|98602.2|98651.2|98610.2|98627.2|98592.7|54
1656311330000|2022-06-27 06:28:50|98631.6|98606.6|98632.6|98607.6|98646.8|98608.6|98628.4|98589.8|55
1656311340000|2022-06-27 06:29:00|98633.3|98608.3|98627.3|98602.3|98644.5|98608.3|98625.5|98585.2|61
1656311350000|2022-06-27 06:29:10|98628.1|98603.1|98636.3|98586.3|98641.8|98604.8|98626.8|98584.9|52
1656311360000|2022-06-27 06:29:20|98636.8|98586.8|98638.7|98588.7|98640.8|98590.8|98635|98585|43
1656311370000|2022-06-27 06:29:30|98638.6|98588.6|98628.5|98578.5|98641.2|98598.9|98623.9|98578|63
1656311380000|2022-06-27 06:29:40|98629.6|98579.6|98625.1|98575.1|98631.3|98581.3|98625.1|98575.1|56
1656311390000|2022-06-27 06:29:50|98624.6|98574.6|98622.7|98572.7|98626.5|98576.5|98622.5|98572.5|58
1656311400000|2022-06-27 06:30:00|98622.3|98572.3|98594.6|98569.6|98623.2|98580.8|98586.4|98551.9|72
1656311410000|2022-06-27 06:30:10|98595.1|98570.1|98589.3|98564.3|98596.2|98571.2|98587.6|98562.6|65
1656311420000|2022-06-27 06:30:20|98588.3|98563.3|98593.3|98568.3|98593.7|98568.7|98578.5|98553.5|66
1656311430000|2022-06-27 06:30:30|98593.5|98568.5|98608.1|98558.1|98613.2|98573.5|98590.6|98556.8|57
1656311440000|2022-06-27 06:30:40|98609.5|98559.5|98586.2|98561.2|98609.7|98562.3|98581.7|98544.4|69
1656311450000|2022-06-27 06:30:50|98586.4|98561.4|98600|98550|98608.8|98566.3|98585.7|98535.7|68
1656311460000|2022-06-27 06:31:00|98596.7|98546.7|98616.8|98566.8|98619.3|98581.6|98596.7|98546.7|69
1656311470000|2022-06-27 06:31:10|98617.1|98567.1|98615.8|98590.8|98630.5|98593.3|98615.1|98566.8|61
1656311480000|2022-06-27 06:31:20|98615.9|98590.9|98627.3|98577.3|98628.4|98591.4|98608.3|98573.4|62
1656311490000|2022-06-27 06:31:30|98626.5|98576.5|98620.1|98570.1|98626.6|98576.6|98619.3|98569.3|51
1656311500000|2022-06-27 06:31:40|98620.5|98570.5|98605.8|98580.8|98620.9|98583|98599.3|98562.4|53
1656311510000|2022-06-27 06:31:50|98605.4|98580.4|98598.1|98573.1|98606.7|98581.7|98595.4|98570.4|55
1656311520000|2022-06-27 06:32:00|98597.9|98572.9|98597.8|98572.8|98600.1|98575.1|98593.8|98568.8|52
1656311530000|2022-06-27 06:32:10|98597.7|98572.7|98595.1|98570.1|98598.4|98573.4|98595.1|98570.1|49
1656311540000|2022-06-27 06:32:20|98595.4|98570.4|98600.5|98575.5|98601.8|98576.8|98595.4|98570.4|47
1656311550000|2022-06-27 06:32:30|98600.3|98575.3|98598|98573|98600.3|98575.3|98597.7|98572.7|48
1656311560000|2022-06-27 06:32:40|98597.8|98572.8|98600.3|98575.3|98603|98578|98593.8|98568.8|56
1656311570000|2022-06-27 06:32:50|98600.1|98575.1|98600.5|98575.5|98603.9|98578.9|98599.3|98574.3|60
1656311580000|2022-06-27 06:33:00|98600.1|98575.1|98585.4|98560.4|98601.9|98576.9|98585.4|98560.4|56
1656311590000|2022-06-27 06:33:10|98589.4|98564.4|98595.8|98570.8|98616|98582.7|98586|98561|63
1656311600000|2022-06-27 06:33:20|98596.2|98571.2|98596.6|98571.6|98616.7|98582.5|98594.8|98563.6|68
1656311610000|2022-06-27 06:33:30|98596|98571|98588.9|98563.9|98596|98571|98586.5|98561.5|57
1656311620000|2022-06-27 06:33:40|98588.4|98563.4|98590.3|98565.3|98590.3|98565.3|98588.2|98563.2|41
1656311630000|2022-06-27 06:33:50|98590.2|98565.2|98590.8|98565.8|98593.8|98568.8|98589.8|98564.8|38
1656311640000|2022-06-27 06:34:00|98590.3|98565.3|98589.4|98564.4|98597.6|98572.6|98587.3|98562.3|66
1656311650000|2022-06-27 06:34:10|98589.6|98564.6|98580.9|98555.9|98589.6|98564.6|98580|98555|52
1656311660000|2022-06-27 06:34:20|98580.7|98555.7|98576.1|98551.1|98580.9|98555.9|98574.9|98549.9|42
1656311670000|2022-06-27 06:34:30|98575.8|98550.8|98562.2|98537.2|98576.5|98551.5|98560.9|98535.9|38
1656311680000|2022-06-27 06:34:40|98562.5|98537.5|98561|98536|98566.1|98541.1|98556.3|98531.3|60
1656311690000|2022-06-27 06:34:50|98561.3|98536.3|98585.4|98535.4|98611.9|98561.9|98560.1|98534.8|65
1656311700000|2022-06-27 06:35:00|98588.6|98538.6|98597.4|98547.4|98604.8|98560.7|98573.1|98534.7|59
1656311710000|2022-06-27 06:35:10|98597.2|98547.2|98600.7|98550.7|98601.8|98551.8|98589.6|98539.6|68
1656311720000|2022-06-27 06:35:20|98602.6|98552.6|98612.4|98562.4|98612.4|98575.5|98598.1|98552.5|65
1656311730000|2022-06-27 06:35:30|98611|98561|98607.4|98557.4|98615|98565|98604.9|98554.9|46
1656311740000|2022-06-27 06:35:40|98609.4|98559.4|98574.2|98549.2|98613.9|98563.9|98572.4|98534|57
1656311750000|2022-06-27 06:35:50|98574.4|98549.4|98572.1|98547.1|98574.5|98549.5|98568.8|98543.8|51
1656311760000|2022-06-27 06:36:00|98572|98547|98569.1|98544.1|98572|98547|98565.4|98540.4|48
1656311770000|2022-06-27 06:36:10|98569|98544|98568.8|98543.8|98570.1|98545.1|98567.5|98542.5|49
1656311780000|2022-06-27 06:36:20|98568.5|98543.5|98560.8|98535.8|98568.8|98543.8|98560.8|98535.8|42
1656311790000|2022-06-27 06:36:30|98560.2|98535.2|98549.3|98524.3|98564.2|98539.2|98549.3|98524.3|45
1656311800000|2022-06-27 06:36:40|98549.1|98524.1|98552.4|98527.4|98553.2|98528.2|98548.8|98523.8|38
1656311810000|2022-06-27 06:36:50|98552.5|98527.5|98544.3|98519.3|98552.5|98527.5|98544.3|98519.3|30
1656311820000|2022-06-27 06:37:00|98542.3|98517.3|98561.5|98536.5|98571.4|98536.6|98538.2|98513.2|53
1656311830000|2022-06-27 06:37:10|98561.2|98536.2|98555.1|98530.1|98561.3|98536.3|98554.9|98529.9|49
1656311840000|2022-06-27 06:37:20|98555.3|98530.3|98556.3|98506.3|98566.7|98530.3|98510.6|98362.1|56
1656311850000|2022-06-27 06:37:30|98556.1|98506.1|98539.4|98514.4|98566.2|98517.4|98536.2|98496.9|69
1656311860000|2022-06-27 06:37:40|98538.3|98513.3|98536.8|98511.8|98538.5|98513.5|98534.5|98509.5|48
1656311870000|2022-06-27 06:37:50|98537.4|98512.4|98535.8|98510.8|98538.4|98513.4|98535.8|98510.8|35
1656311880000|2022-06-27 06:38:00|98534.8|98509.8|98540.3|98515.3|98545.1|98515.8|98529.5|98495.1|47
1656311890000|2022-06-27 06:38:10|98539.3|98514.3|98520.1|98495.1|98539.3|98514.3|98519.1|98494.1|44
1656311900000|2022-06-27 06:38:20|98518.9|98493.9|98540.7|98490.7|98541|98504.7|98518.7|98488.9|52
1656311910000|2022-06-27 06:38:30|98541.1|98491.1|98546.6|98496.6|98552.7|98502.7|98539.7|98489.7|53
1656311920000|2022-06-27 06:38:40|98547.3|98497.3|98537|98487|98547.3|98497.3|98535.3|98485.3|58
1656311930000|2022-06-27 06:38:50|98536.8|98486.8|98532.5|98482.5|98539.2|98489.2|98532.5|98482.5|41
1656311940000|2022-06-27 06:39:00|98529.7|98479.7|98536.8|98486.8|98537.6|98487.6|98522.9|98472.9|62
1656311950000|2022-06-27 06:39:10|98536.9|98486.9|98527.7|98477.7|98538.1|98496.1|98521.1|98477.7|54
1656311960000|2022-06-27 06:39:20|98527.6|98477.6|98524.1|98474.1|98528.5|98478.5|98523.1|98473.1|42
1656311970000|2022-06-27 06:39:30|98524|98474|98524.2|98474.2|98526.1|98476.1|98522.9|98472.9|37
1656311980000|2022-06-27 06:39:40|98524.9|98474.9|98531.2|98481.2|98535.5|98485.5|98524.9|98474.9|45
1656311990000|2022-06-27 06:39:50|98531|98481|98513.4|98488.4|98531.6|98491.3|98513.3|98478.6|35
1656312000000|2022-06-27 06:40:00|98513.2|98488.2|98522.1|98497.1|98522.8|98497.8|98513.2|98488.2|41
1656312010000|2022-06-27 06:40:10|98519.6|98494.6|98514.6|98489.6|98526.4|98498.9|98512.2|98475.3|51
1656312020000|2022-06-27 06:40:20|98514.2|98489.2|98507.4|98482.4|98534.6|98496.5|98506.5|98469|61
1656312030000|2022-06-27 06:40:30|98509.1|98484.1|98511.8|98486.8|98522.2|98487.4|98506.8|98472.2|53
1656312040000|2022-06-27 06:40:40|98512.2|98487.2|98509.1|98484.1|98512.2|98487.2|98507|98482|36
1656312050000|2022-06-27 06:40:50|98509|98484|98512.3|98487.3|98528.1|98489.7|98508.1|98472.6|56
1656312060000|2022-06-27 06:41:00|98512.4|98487.4|98531.1|98481.1|98532.1|98494.7|98511.4|98481.1|51
1656312070000|2022-06-27 06:41:10|98530.9|98480.9|98519.7|98494.7|98531|98495.1|98513.4|98479.2|50
1656312080000|2022-06-27 06:41:20|98519.9|98494.9|98551.5|98501.5|98552.4|98502.4|98518.8|98486.2|58
1656312090000|2022-06-27 06:41:30|98550.7|98500.7|98566.4|98516.4|98569.1|98519.1|98550.7|98500.7|57
1656312100000|2022-06-27 06:41:40|98565.9|98515.9|98566.5|98516.5|98568.5|98518.5|98565.5|98515.5|37
1656312110000|2022-06-27 06:41:50|98568.3|98518.3|98569.9|98519.9|98570.7|98520.7|98567|98517|33
1656312120000|2022-06-27 06:42:00|98570.3|98520.3|98583.4|98533.4|98584.4|98535.2|98555.5|98519.5|51
1656312130000|2022-06-27 06:42:10|98582.2|98532.2|98559.7|98534.7|98584.4|98543.7|98559|98528.7|57
1656312140000|2022-06-27 06:42:20|98560.1|98535.1|98563.3|98538.3|98563.9|98538.9|98556.3|98531.3|51
1656312150000|2022-06-27 06:42:30|98563.4|98538.4|98571.3|98546.3|98581.9|98547.1|98560.9|98531.5|46
1656312160000|2022-06-27 06:42:40|98570.5|98545.5|98572.8|98547.8|98573.8|98548.8|98570.5|98545.5|44
1656312170000|2022-06-27 06:42:50|98574.3|98549.3|98582.7|98557.7|98584.1|98559.1|98574.3|98549.3|60
1656312180000|2022-06-27 06:43:00|98582.6|98557.6|98583.3|98558.3|98583.5|98558.5|98580.3|98555.3|45
1656312190000|2022-06-27 06:43:10|98583.1|98558.1|98587.6|98562.6|98590.1|98565.1|98581.5|98556.5|51
1656312200000|2022-06-27 06:43:20|98590.9|98565.9|98593.2|98568.2|98595.9|98570.9|98590.9|98565.9|50
1656312210000|2022-06-27 06:43:30|98594.3|98569.3|98592.1|98567.1|98594.3|98569.3|98591.7|98566.7|33
1656312220000|2022-06-27 06:43:40|98592|98567|98600.4|98575.4|98601.7|98576.7|98592|98567|31
1656312230000|2022-06-27 06:43:50|98600.5|98575.5|98612.8|98587.8|98623.8|98588.8|98600.5|98569.7|54
1656312240000|2022-06-27 06:44:00|98612.2|98587.2|98600.5|98575.5|98614.4|98589.4|98598.4|98573.4|57
1656312250000|2022-06-27 06:44:10|98599.1|98574.1|98657.2|98607.2|98877.2|98677.2|98592.8|98567.8|61
1656312260000|2022-06-27 06:44:20|98663.2|98613.2|98643.7|98593.7|98678.4|98618.9|98626.4|98430.8|74
1656312270000|2022-06-27 06:44:30|98644.2|98594.2|98638.7|98588.7|98645.6|98605.5|98622.6|98583.8|55
1656312280000|2022-06-27 06:44:40|98639.6|98589.6|98638.8|98588.8|98641.6|98591.6|98633.7|98583.7|47
1656312290000|2022-06-27 06:44:50|98637.7|98587.7|98640.4|98590.4|98642|98592|98636.8|98586.8|52
1656312300000|2022-06-27 06:45:00|98641.6|98591.6|98628.5|98578.5|98642.1|98592.1|98614.6|98564.6|65
1656312310000|2022-06-27 06:45:10|98628.7|98578.7|98617.9|98567.9|98628.7|98578.7|98615.9|98565.9|61
1656312320000|2022-06-27 06:45:20|98617.1|98567.1|98617.3|98567.3|98619|98569|98612.1|98562.1|58
1656312330000|2022-06-27 06:45:30|98606.3|98581.3|98608.6|98583.6|98620.9|98584.1|98604|98569.6|61
1656312340000|2022-06-27 06:45:40|98608.9|98583.9|98617.5|98592.5|98618.4|98593.4|98608.6|98583.6|38
1656312350000|2022-06-27 06:45:50|98617|98592|98619|98594|98619.4|98594.4|98611.2|98586.2|57
1656312360000|2022-06-27 06:46:00|98618.7|98593.7|98618.2|98593.2|98621.5|98596.5|98617.8|98592.8|50
1656312370000|2022-06-27 06:46:10|98617|98592|98615|98590|98617.7|98592.7|98614.1|98589.1|27
1656312380000|2022-06-27 06:46:20|98615.3|98590.3|98614|98589|98619.5|98594.5|98612.8|98587.8|38
1656312390000|2022-06-27 06:46:30|98613.8|98588.8|98618.7|98593.7|98622.8|98597.8|98611.6|98586.6|58
1656312400000|2022-06-27 06:46:40|98619.1|98594.1|98614.6|98589.6|98621.5|98596.5|98614.2|98589.2|51
1656312410000|2022-06-27 06:46:50|98615.9|98590.9|98615.9|98590.9|98616.8|98591.8|98614.8|98589.8|28
1656312420000|2022-06-27 06:47:00|98615.7|98590.7|98614|98589|98619.1|98594.1|98611.6|98586.6|46
1656312430000|2022-06-27 06:47:10|98613.9|98588.9|98618.6|98593.6|98625.8|98600.8|98613.9|98588.9|65
1656312440000|2022-06-27 06:47:20|98618.4|98593.4|98605.7|98580.7|98620.3|98595.3|98605.7|98580.7|46
1656312450000|2022-06-27 06:47:30|98604|98579|98604.1|98579.1|98606|98581|98600.8|98575.8|38
1656312460000|2022-06-27 06:47:40|98603.9|98578.9|98606.4|98581.4|98607.3|98582.3|98603.9|98578.9|52
1656312470000|2022-06-27 06:47:50|98605.8|98580.8|98619.2|98594.2|98630|98599.8|98605|98571.6|69
1656312480000|2022-06-27 06:48:00|98619.4|98594.4|98629.3|98604.3|98636.6|98605|98619.1|98586.6|47
1656312490000|2022-06-27 06:48:10|98628.3|98603.3|98619.4|98594.4|98630.6|98605.6|98616.1|98591.1|51
1656312500000|2022-06-27 06:48:20|98619.1|98594.1|98619|98594|98626.1|98601.1|98619|98594|53
1656312510000|2022-06-27 06:48:30|98618.9|98593.9|98612.3|98587.3|98622.8|98597.8|98609|98584|55
1656312520000|2022-06-27 06:48:40|98611.4|98586.4|98608.9|98583.9|98613.1|98588.1|98604.2|98579.2|46
1656312530000|2022-06-27 06:48:50|98608.6|98583.6|98589.2|98564.2|98609.8|98584.8|98589|98564|48
1656312540000|2022-06-27 06:49:00|98602.7|98552.7|98586.5|98561.5|98603.8|98566.4|98582.5|98552.7|61
1656312550000|2022-06-27 06:49:10|98586.4|98561.4|98585.1|98560.1|98606.9|98569.4|98584.8|98555.7|61
1656312560000|2022-06-27 06:49:20|98585|98560|98578.6|98553.6|98586.8|98561.8|98557.7|98513.9|72
1656312570000|2022-06-27 06:49:30|98582.5|98557.5|98592.4|98567.4|98592.4|98567.4|98579.5|98554.5|56
1656312580000|2022-06-27 06:49:40|98591.9|98566.9|98592.1|98567.1|98620.4|98581.6|98591.9|98556.1|67
1656312590000|2022-06-27 06:49:50|98592.2|98567.2|98571.9|98546.9|98595.5|98570.5|98571.5|98546.5|62
1656312600000|2022-06-27 06:50:00|98572.4|98547.4|98587.4|98562.4|98587.4|98562.4|98572|98547|54
1656312610000|2022-06-27 06:50:10|98588.2|98563.2|98604.5|98554.5|98614.3|98570.9|98588.2|98554.5|63
1656312620000|2022-06-27 06:50:20|98605|98555|98621.9|98571.9|98624.8|98574.8|98596.4|98554.4|63
1656312630000|2022-06-27 06:50:30|98623|98573|98626|98576|98627.6|98577.6|98623|98573|48
1656312640000|2022-06-27 06:50:40|98626.2|98576.2|98628|98578|98628|98578|98625.9|98575.9|44
1656312650000|2022-06-27 06:50:50|98628.1|98578.1|98616.8|98591.8|98630.4|98597.7|98616.3|98577.3|58
1656312660000|2022-06-27 06:51:00|98616.7|98591.7|98622|98597|98624.8|98599.8|98613.4|98588.4|55
1656312670000|2022-06-27 06:51:10|98620.8|98595.8|98608.5|98583.5|98620.8|98595.8|98606.2|98581.2|61
1656312680000|2022-06-27 06:51:20|98608.7|98583.7|98609.9|98584.9|98610.8|98585.8|98606.6|98581.6|45
1656312690000|2022-06-27 06:51:30|98609.7|98584.7|98616.2|98591.2|98621.6|98596.6|98608.7|98583.7|66
1656312700000|2022-06-27 06:51:40|98615.5|98590.5|98621.9|98596.9|98624.1|98599.1|98615|98590|59
1656312710000|2022-06-27 06:51:50|98621.6|98596.6|98617.2|98592.2|98623.2|98598.2|98615.9|98590.9|49
1656312720000|2022-06-27 06:52:00|98616|98591|98592.2|98567.2|98616.6|98591.6|98592.2|98567.2|58
1656312730000|2022-06-27 06:52:10|98592.4|98567.4|98588.9|98563.9|98592.5|98567.5|98587.2|98562.2|44
1656312740000|2022-06-27 06:52:20|98588.8|98563.8|98560|98535|98588.8|98563.8|98560|98535|55
1656312750000|2022-06-27 06:52:30|98562.1|98537.1|98563.2|98538.2|98566.5|98541.5|98559.8|98534.8|52
1656312760000|2022-06-27 06:52:40|98563.5|98538.5|98564.8|98539.8|98566.6|98541.6|98561.9|98536.9|55
1656312770000|2022-06-27 06:52:50|98564.5|98539.5|98563.5|98538.5|98564.7|98539.7|98561.9|98536.9|33
1656312780000|2022-06-27 06:53:00|98563.8|98538.8|98550.5|98525.5|98564.2|98539.2|98548.4|98523.4|49
1656312790000|2022-06-27 06:53:10|98552.2|98527.2|98553.7|98528.7|98574.2|98530.1|98541.6|98501.2|58
1656312800000|2022-06-27 06:53:20|98555.3|98530.3|98555.5|98530.5|98556|98531|98551.6|98526.6|59
1656312810000|2022-06-27 06:53:30|98555.4|98530.4|98561|98536|98561|98536|98554.4|98529.4|48
1656312820000|2022-06-27 06:53:40|98560.3|98535.3|98559.1|98509.1|98561.7|98535.4|98540.2|98505.2|64
1656312830000|2022-06-27 06:53:50|98558.6|98508.6|98535.8|98510.8|98560.2|98514.5|98533.5|98485|66
1656312840000|2022-06-27 06:54:00|98536.2|98511.2|98533.5|98508.5|98548.7|98523.7|98519.3|98483.5|63
1656312850000|2022-06-27 06:54:10|98533.6|98508.6|98552.3|98502.3|98553.3|98511.4|98531.2|98502.1|59
1656312860000|2022-06-27 06:54:20|98552.1|98502.1|98548.5|98498.5|98555.7|98505.7|98541.6|98491.6|67
1656312870000|2022-06-27 06:54:30|98548.3|98498.3|98524.8|98474.8|98549|98499|98513.1|98469.2|64
1656312880000|2022-06-27 06:54:40|98528.3|98478.3|98530.7|98480.7|98536.4|98486.4|98527.1|98477.1|58
1656312890000|2022-06-27 06:54:50|98529.8|98479.8|98531.6|98481.6|98533.2|98483.2|98528.5|98478.5|45
1656312900000|2022-06-27 06:55:00|98530.4|98480.4|98532.6|98482.6|98536.3|98486.3|98528.8|98478.8|37
1656312910000|2022-06-27 06:55:10|98531.3|98481.3|98531.4|98481.4|98532.9|98482.9|98529.2|98479.2|42
1656312920000|2022-06-27 06:55:20|98531.3|98481.3|98513.4|98463.4|98532.9|98492.4|98512.8|98462.8|64
1656312930000|2022-06-27 06:55:30|98512.7|98462.7|98501|98476|98517.4|98485.8|98500.8|98455.4|68
1656312940000|2022-06-27 06:55:40|98501.2|98476.2|98501|98451|98503|98477.1|98487.1|98447.4|64
1656312950000|2022-06-27 06:55:50|98500.3|98450.3|98492.2|98467.2|98510.2|98468.6|98491.8|98450.3|63
1656312960000|2022-06-27 06:56:00|98492.6|98467.6|98465.9|98440.9|98495.8|98470.8|98465|98428.8|65
1656312970000|2022-06-27 06:56:10|98467|98442|98481.4|98456.4|98488.2|98458.4|98464.4|98438.2|58
1656312980000|2022-06-27 06:56:20|98481.1|98456.1|98474.4|98449.4|98483.2|98458.2|98474.4|98449.4|65
1656312990000|2022-06-27 06:56:30|98472.9|98447.9|98473.9|98448.9|98473.9|98448.9|98455.5|98410.1|68
1656313000000|2022-06-27 06:56:40|98473.2|98448.2|98476.6|98451.6|98480.4|98455.4|98472.1|98447.1|61
1656313010000|2022-06-27 06:56:50|98477.3|98452.3|98500.8|98450.8|98504.8|98470.1|98476.1|98448.5|67
1656313020000|2022-06-27 06:57:00|98500.9|98450.9|98482.3|98457.3|98501.8|98464.6|98478.6|98441.5|57
1656313030000|2022-06-27 06:57:10|98481.1|98456.1|98440|98390|98496.4|98456.1|98440|98365.1|47
1656313040000|2022-06-27 06:57:20|98436.9|98411.9|98464.2|98439.2|98473.7|98445.6|98436.9|98401.7|68
1656313050000|2022-06-27 06:57:30|98464.8|98439.8|98468.4|98418.4|98473.1|98448.1|98463.9|98418.4|58
1656313060000|2022-06-27 06:57:40|98468.8|98418.8|98453|98428|98468.8|98431.1|98452|98412.9|55
1656313070000|2022-06-27 06:57:50|98455.6|98430.6|98450.3|98400.3|98456.7|98430.6|98430.8|98392.9|70
1656313080000|2022-06-27 06:58:00|98448.2|98398.2|98451.3|98426.3|98461.3|98426.3|98426.5|98394.4|70
1656313090000|2022-06-27 06:58:10|98450.5|98425.5|98474.5|98449.5|98476.9|98451.9|98450.5|98425.5|67
1656313100000|2022-06-27 06:58:20|98474.7|98449.7|98481.1|98456.1|98481.6|98456.6|98474.7|98449.7|55
1656313110000|2022-06-27 06:58:30|98478.8|98453.8|98469.7|98444.7|98478.8|98453.8|98466.5|98441.5|62
1656313120000|2022-06-27 06:58:40|98469.9|98444.9|98446|98421|98471.8|98446.8|98439.9|98414.9|52
1656313130000|2022-06-27 06:58:50|98445.9|98420.9|98445.5|98420.5|98447.4|98422.4|98442.6|98417.6|54
1656313140000|2022-06-27 06:59:00|98445.7|98420.7|98441.9|98416.9|98447.9|98422.9|98441.2|98416.2|68
1656313150000|2022-06-27 06:59:10|98442.8|98417.8|98422.5|98397.5|98444.2|98419.2|98417.6|98392.6|53
1656313160000|2022-06-27 06:59:20|98422|98397|98422.5|98397.5|98427.7|98402.7|98408.7|98383.7|65
1656313170000|2022-06-27 06:59:30|98427.5|98402.5|98437.6|98412.6|98468|98421.5|98423.8|98398.8|68
1656313180000|2022-06-27 06:59:40|98437.5|98412.5|98420.9|98395.9|98456.5|98412.9|98419.1|98394.1|65
1656313190000|2022-06-27 06:59:50|98420.4|98395.4|98423.1|98398.1|98425.4|98400.4|98404.6|98379.6|67
1656313200000|2022-06-27 07:00:00|98421.5|98396.5|98478.9|98453.9|98501.9|98476.9|98420.3|98395.3|74
1656313210000|2022-06-27 07:00:10|98479|98454|98483.8|98458.8|98504.1|98479.1|98479|98453.1|76
1656313220000|2022-06-27 07:00:20|98483.5|98458.5|98476.7|98451.7|98489.5|98464.5|98476.7|98451.7|73
1656313230000|2022-06-27 07:00:30|98477.1|98452.1|98447.4|98422.4|98477.6|98452.6|98446.1|98421.1|68
1656313240000|2022-06-27 07:00:40|98448.7|98423.7|98423.5|98398.5|98452.2|98427.2|98423.5|98398.5|61
1656313250000|2022-06-27 07:00:50|98422.8|98397.8|98421.1|98396.1|98428.6|98403.6|98415.9|98390.9|63
1656313260000|2022-06-27 07:01:00|98420.5|98395.5|98429.9|98404.9|98434.7|98409.7|98418.5|98393.5|64
1656313270000|2022-06-27 07:01:10|98435.1|98410.1|98435.3|98410.3|98459.6|98421|98426.9|98401.9|75
1656313280000|2022-06-27 07:01:20|98431.4|98406.4|98442.8|98417.8|98446.9|98421.9|98431.4|98406.4|66
1656313290000|2022-06-27 07:01:30|98442.7|98417.7|98428.8|98403.8|98442.7|98417.7|98424.9|98399.9|70
1656313300000|2022-06-27 07:01:40|98429.2|98404.2|98420.3|98395.3|98439.9|98414.9|98417.3|98392.3|66
1656313310000|2022-06-27 07:01:50|98421.5|98396.5|98413.7|98388.7|98425|98400|98413.7|98388.7|60
1656313320000|2022-06-27 07:02:00|98413.8|98388.8|98333.3|98308.3|98415|98390|98332.6|98294.7|76
1656313330000|2022-06-27 07:02:10|98335.2|98310.2|98328.6|98303.6|98345.4|98315.7|98320.2|98278.5|74
1656313340000|2022-06-27 07:02:20|98328.7|98303.7|98334.5|98309.5|98343.1|98318.1|98328.7|98303.7|59
1656313350000|2022-06-27 07:02:30|98334.3|98309.3|98331.4|98306.4|98347.2|98322.2|98327.8|98302.8|67
1656313360000|2022-06-27 07:02:40|98331.5|98306.5|98322.6|98297.6|98331.5|98306.5|98319.1|98294.1|68
1656313370000|2022-06-27 07:02:50|98324.7|98299.7|98334.2|98309.2|98368.8|98332.6|98324.7|98295.6|75
1656313380000|2022-06-27 07:03:00|98331.8|98306.8|98334.1|98309.1|98337.4|98312.4|98330.9|98305.9|68
1656313390000|2022-06-27 07:03:10|98332.5|98307.5|98327.8|98302.8|98338.3|98313.3|98327.7|98302.7|60
1656313400000|2022-06-27 07:03:20|98328.3|98303.3|98341|98316|98341.5|98316.5|98328.3|98303.3|72
1656313410000|2022-06-27 07:03:30|98339.7|98314.7|98362|98337|98372.1|98347.1|98339.7|98308.4|74
1656313420000|2022-06-27 07:03:40|98364.7|98339.7|98329.5|98304.5|98364.7|98339.7|98329.5|98304.5|63
1656313430000|2022-06-27 07:03:50|98333.8|98308.8|98332.9|98307.9|98339.6|98314.6|98330.2|98305.2|68
1656313440000|2022-06-27 07:04:00|98332.8|98307.8|98327.9|98302.9|98346.5|98321.5|98319.5|98294.5|71
1656313450000|2022-06-27 07:04:10|98329.8|98304.8|98339.8|98314.8|98358|98332.7|98327.5|98296.7|74
1656313460000|2022-06-27 07:04:20|98340.2|98315.2|98323.6|98298.6|98340.2|98315.2|98323.5|98298.5|67
1656313470000|2022-06-27 07:04:30|98329.3|98304.3|98342.7|98317.7|98347.3|98322.3|98326.3|98301.3|68
1656313480000|2022-06-27 07:04:40|98342.9|98317.9|98334.6|98309.6|98343.8|98318.8|98331.8|98306.8|67
1656313490000|2022-06-27 07:04:50|98334.9|98309.9|98329.5|98304.5|98339.4|98312.9|98329.5|98284.9|69
1656313500000|2022-06-27 07:05:00|98328.2|98303.2|98333.3|98308.3|98336|98311|98323.1|98298.1|59
1656313510000|2022-06-27 07:05:10|98331.4|98306.4|98344.3|98319.3|98364.1|98332.7|98322.4|98288.3|70
1656313520000|2022-06-27 07:05:20|98343.1|98318.1|98369.4|98344.4|98396.5|98346.5|98343.1|98318.1|75
1656313530000|2022-06-27 07:05:30|98367.9|98342.9|98360.3|98335.3|98368.4|98343.4|98350.7|98325.7|65
1656313540000|2022-06-27 07:05:40|98359.7|98334.7|98358.9|98333.9|98400.8|98351.9|98352.7|98327.7|72
1656313550000|2022-06-27 07:05:50|98351.4|98326.4|98373.8|98323.8|98380.5|98343.7|98341.5|98316.5|69
1656313560000|2022-06-27 07:06:00|98373.5|98323.5|98360.4|98335.4|98393.9|98351.1|98358.3|98323.5|74
1656313570000|2022-06-27 07:06:10|98360.3|98335.3|98353.9|98328.9|98360.7|98335.7|98352.3|98327.3|63
1656313580000|2022-06-27 07:06:20|98352.1|98327.1|98358|98333|98359.4|98334.4|98347.4|98322.4|60
1656313590000|2022-06-27 07:06:30|98360.8|98335.8|98343.6|98318.6|98361.2|98336.2|98343.6|98318.6|66
1656313600000|2022-06-27 07:06:40|98343.2|98318.2|98387.3|98337.3|98392.1|98342.1|98343.2|98318.2|71
1656313610000|2022-06-27 07:06:50|98386.9|98336.9|98352.1|98327.1|98389.3|98341.4|98347.8|98322.8|73
1656313620000|2022-06-27 07:07:00|98350.3|98325.3|98334.9|98309.9|98355.5|98330.5|98334.4|98309.4|66
1656313630000|2022-06-27 07:07:10|98334|98309|98338.7|98313.7|98362|98322.7|98324.9|98299.9|71
1656313640000|2022-06-27 07:07:20|98338.8|98313.8|98335.3|98310.3|98372.4|98335.8|98333.7|98308.7|73
1656313650000|2022-06-27 07:07:30|98336.5|98311.5|98324.1|98299.1|98338.4|98313.4|98318.9|98293.9|69
1656313660000|2022-06-27 07:07:40|98326|98301|98319|98294|98327.1|98302.1|98312.4|98287.4|68
1656313670000|2022-06-27 07:07:50|98318.1|98293.1|98321.8|98296.8|98322.4|98297.4|98314.1|98289.1|64
1656313680000|2022-06-27 07:08:00|98350.8|98300.8|98326.9|98301.9|98355.7|98319.5|98325.4|98297.7|70
1656313690000|2022-06-27 07:08:10|98326.1|98301.1|98326.9|98301.9|98327.6|98302.6|98315.8|98290.8|68
1656313700000|2022-06-27 07:08:20|98330.1|98305.1|98318.4|98293.4|98334|98309|98312|98287|65
1656313710000|2022-06-27 07:08:30|98313.9|98288.9|98327.2|98302.2|98327.2|98302.2|98313.9|98288.9|60
1656313720000|2022-06-27 07:08:40|98323.8|98298.8|98321.8|98296.8|98355.4|98312.9|98315|98290|75
1656313730000|2022-06-27 07:08:50|98319.3|98294.3|98333.5|98308.5|98336.8|98311.8|98311.5|98286.5|64
1656313740000|2022-06-27 07:09:00|98336.7|98311.7|98340.3|98315.3|98357.8|98317.4|98325.8|98300.8|73
1656313750000|2022-06-27 07:09:10|98342.3|98317.3|98369.8|98344.8|98371.3|98346.3|98340.4|98315.4|75
1656313760000|2022-06-27 07:09:20|98369.5|98344.5|98361.8|98336.8|98371.3|98346.3|98361.1|98336.1|66
1656313770000|2022-06-27 07:09:30|98359.2|98334.2|98351.8|98326.8|98365.5|98340.5|98345.7|98320.7|67
1656313780000|2022-06-27 07:09:40|98351.5|98326.5|98337.7|98312.7|98352.4|98327.4|98331.4|98306.4|68
1656313790000|2022-06-27 07:09:50|98338|98313|98334|98309|98339.9|98314.9|98333|98308|60
1656313800000|2022-06-27 07:10:00|98333.9|98308.9|98327.3|98302.3|98337.1|98312.1|98325.1|98300.1|67
1656313810000|2022-06-27 07:10:10|98327.1|98302.1|98328.6|98303.6|98336.9|98311.9|98327.1|98302.1|63
1656313820000|2022-06-27 07:10:20|98328.5|98303.5|98323.6|98298.6|98333.8|98308.8|98306.7|98281.7|70
1656313830000|2022-06-27 07:10:30|98323.7|98298.7|98299.9|98274.9|98323.7|98298.7|98299.3|98274.3|67
1656313840000|2022-06-27 07:10:40|98299.4|98274.4|98329.3|98304.3|98334.4|98309.4|98298.2|98273.2|70
1656313850000|2022-06-27 07:10:50|98330.2|98305.2|98324|98299|98330.9|98305.9|98318.9|98293.9|72
1656313860000|2022-06-27 07:11:00|98326.6|98301.6|98334.3|98309.3|98336.6|98311.6|98323.7|98298.7|71
1656313870000|2022-06-27 07:11:10|98334.4|98309.4|98323.1|98298.1|98337.1|98312.1|98322.2|98272.3|63
1656313880000|2022-06-27 07:11:20|98324|98299|98320.2|98295.2|98337.9|98312.9|98320.2|98277.8|67
1656313890000|2022-06-27 07:11:30|98334|98284|98338.1|98313.1|98339.6|98314.6|98317.9|98283.6|73
1656313900000|2022-06-27 07:11:40|98337.2|98312.2|98323.5|98298.5|98337.2|98312.2|98321.7|98296.7|65
1656313910000|2022-06-27 07:11:50|98323.8|98298.8|98314|98289|98330.3|98305.3|98310.9|98285.9|59
1656313920000|2022-06-27 07:12:00|98314.1|98289.1|98337.6|98312.6|98353.1|98317.9|98313.1|98288.1|65
1656313930000|2022-06-27 07:12:10|98337.2|98312.2|98340.8|98315.8|98341.3|98316.3|98330.3|98305.3|69
1656313940000|2022-06-27 07:12:20|98340.7|98315.7|98342.6|98317.6|98345.3|98320.3|98336.6|98311.6|65
1656313950000|2022-06-27 07:12:30|98342.3|98317.3|98347.8|98322.8|98349.8|98324.8|98342.3|98317.3|61
1656313960000|2022-06-27 07:12:40|98346.9|98321.9|98340.8|98315.8|98347|98322|98328|98303|58
1656313970000|2022-06-27 07:12:50|98339.5|98314.5|98329.3|98304.3|98340.9|98315.9|98328.8|98303.8|64
1656313980000|2022-06-27 07:13:00|98330.1|98305.1|98333.2|98308.2|98334.7|98309.7|98324.5|98299.5|62
1656313990000|2022-06-27 07:13:10|98332.8|98307.8|98357.6|98332.6|98360.6|98335.6|98332.3|98307.3|68
1656314000000|2022-06-27 07:13:20|98356.1|98331.1|98352.5|98327.5|98359.4|98334.4|98344.7|98319.7|70
1656314010000|2022-06-27 07:13:30|98352.2|98327.2|98347.4|98322.4|98353.1|98328.1|98345.4|98320.4|53
1656314020000|2022-06-27 07:13:40|98347.2|98322.2|98344.8|98319.8|98349.7|98324.7|98343.1|98318.1|50
1656314030000|2022-06-27 07:13:50|98344.7|98319.7|98355.5|98330.5|98358.7|98333.7|98342.8|98317.8|59
1656314040000|2022-06-27 07:14:00|98355.4|98330.4|98363.2|98338.2|98367.8|98342.8|98352.2|98327.2|65
1656314050000|2022-06-27 07:14:10|98363|98338|98367.4|98342.4|98367.7|98342.7|98358.5|98333.5|54
1656314060000|2022-06-27 07:14:20|98367.1|98342.1|98351.8|98326.8|98373.9|98342.7|98350.8|98320.4|72
1656314070000|2022-06-27 07:14:30|98352|98327|98342.3|98317.3|98353.4|98328.4|98341.9|98316.9|60
1656314080000|2022-06-27 07:14:40|98343.8|98318.8|98348.9|98323.9|98353.4|98328.4|98341.9|98316.9|71
1656314090000|2022-06-27 07:14:50|98345|98320|98344.3|98319.3|98350.1|98325.1|98343.5|98318.5|61
1656314100000|2022-06-27 07:15:00|98343|98318|98312.9|98287.9|98343|98318|98312.9|98287.9|70
1656314110000|2022-06-27 07:15:10|98311.3|98286.3|98295|98270|98311.3|98286.3|98294|98269|67
1656314120000|2022-06-27 07:15:20|98294.8|98269.8|98283.3|98258.3|98297.8|98272.8|98278.6|98253.6|70
1656314130000|2022-06-27 07:15:30|98282.6|98257.6|98276.3|98226.3|98331.2|98264.5|98255.8|98195.8|74
1656314140000|2022-06-27 07:15:40|98275.2|98225.2|98267.9|98242.9|98283.2|98244.3|98254.1|98221.7|75
1656314150000|2022-06-27 07:15:50|98265.1|98240.1|98252.1|98227.1|98275.6|98242.6|98237|98200.5|73
1656314160000|2022-06-27 07:16:00|98248.2|98223.2|98244.7|98219.7|98260.9|98225.3|98226.4|98190.3|75
1656314170000|2022-06-27 07:16:10|98242.5|98217.5|98233.3|98183.3|98249.5|98220.4|98229.5|98183.3|71
1656314180000|2022-06-27 07:16:20|98220.1|98170.1|98232.5|98207.5|98249.2|98210.3|98210.2|98170.1|69
1656314190000|2022-06-27 07:16:30|98231.5|98206.5|98223.5|98198.5|98231.7|98206.7|98216.9|98170.9|71
1656314200000|2022-06-27 07:16:40|98223.4|98198.4|98208.2|98183.2|98228.6|98203.6|98204.1|98165|66
1656314210000|2022-06-27 07:16:50|98213.8|98188.8|98214|98164|98221.4|98196.4|98198.7|98161.3|73
1656314220000|2022-06-27 07:17:00|98199|98174|98205|98180|98212.7|98181.9|98190.6|98162.7|64
1656314230000|2022-06-27 07:17:10|98207.4|98182.4|98219.1|98194.1|98221|98196|98205.3|98180.3|68
1656314240000|2022-06-27 07:17:20|98218.9|98193.9|98228.7|98203.7|98229.1|98204.1|98218.2|98193.2|63
1656314250000|2022-06-27 07:17:30|98228.8|98203.8|98257.9|98232.9|98262.4|98237.4|98228.5|98189.2|67
1656314260000|2022-06-27 07:17:40|98258.5|98233.5|98250.2|98225.2|98267.8|98242.8|98248.8|98223.8|66
1656314270000|2022-06-27 07:17:50|98249.3|98224.3|98254.8|98229.8|98260.2|98235.2|98248.4|98223.4|66
1656314280000|2022-06-27 07:18:00|98255.7|98230.7|98286.3|98261.3|98286.4|98261.4|98255.7|98230.7|75
1656314290000|2022-06-27 07:18:10|98286.6|98261.6|98292|98267|98302.9|98277.9|98284.8|98259.8|71
1656314300000|2022-06-27 07:18:20|98292.3|98267.3|98295.5|98270.5|98295.5|98270.5|98288.2|98263.2|59
1656314310000|2022-06-27 07:18:30|98297.2|98272.2|98336.4|98311.4|98346.3|98321.3|98295.5|98270.5|64
1656314320000|2022-06-27 07:18:40|98337.7|98312.7|98319.6|98294.6|98337.7|98312.7|98312.8|98287.8|63
1656314330000|2022-06-27 07:18:50|98318.7|98293.7|98324.3|98299.3|98324.9|98299.9|98318.7|98293.7|49
1656314340000|2022-06-27 07:19:00|98326.5|98301.5|98329.2|98304.2|98330.3|98305.3|98325.1|98300.1|52
1656314350000|2022-06-27 07:19:10|98328.8|98303.8|98302.5|98277.5|98329|98304|98299.8|98262.9|67
1656314360000|2022-06-27 07:19:20|98300.9|98275.9|98311.3|98286.3|98316.9|98289.9|98300|98266.8|62
1656314370000|2022-06-27 07:19:30|98311.4|98286.4|98320.4|98295.4|98320.8|98295.8|98310.4|98285.4|46
1656314380000|2022-06-27 07:19:40|98320|98295|98322.1|98297.1|98322.1|98297.1|98317.6|98292.6|56
1656314390000|2022-06-27 07:19:50|98324.5|98299.5|98330.4|98305.4|98336.4|98311.4|98324.5|98299.5|57
1656314400000|2022-06-27 07:20:00|98331.5|98306.5|98324.1|98299.1|98332.7|98307.7|98313.5|98288.5|60
1656314410000|2022-06-27 07:20:10|98325.2|98300.2|98298.7|98273.7|98328.3|98303.3|98298|98248|72
1656314420000|2022-06-27 07:20:20|98297.6|98272.6|98299.8|98274.8|98303.7|98278.7|98284.9|98259.9|69
1656314430000|2022-06-27 07:20:30|98299.4|98274.4|98300.9|98275.9|98302.5|98277.5|98296.1|98271.1|57
1656314440000|2022-06-27 07:20:40|98300.8|98275.8|98316.9|98291.9|98323|98295.7|98298.1|98271.1|62
1656314450000|2022-06-27 07:20:50|98315.5|98290.5|98317.4|98292.4|98322.6|98297.6|98315.5|98290.5|61
1656314460000|2022-06-27 07:21:00|98317.6|98292.6|98325.5|98300.5|98327.6|98302.6|98316|98291|62
1656314470000|2022-06-27 07:21:10|98325.4|98300.4|98333.8|98308.8|98342.6|98317.6|98324.6|98299.6|57
1656314480000|2022-06-27 07:21:20|98334.5|98309.5|98328.8|98303.8|98335.6|98310.6|98327.7|98302.7|51
1656314490000|2022-06-27 07:21:30|98330|98305|98331.6|98306.6|98334.5|98309.5|98329.6|98304.6|53
1656314500000|2022-06-27 07:21:40|98332.1|98307.1|98323.4|98298.4|98334.7|98309.7|98322.1|98297.1|54
1656314510000|2022-06-27 07:21:50|98324.9|98299.9|98306.3|98281.3|98324.9|98299.9|98293.1|98252.4|62
1656314520000|2022-06-27 07:22:00|98305.6|98280.6|98292.9|98267.9|98307.9|98282.9|98292|98267|70
1656314530000|2022-06-27 07:22:10|98294.2|98269.2|98312.1|98287.1|98313|98288|98293.5|98268.5|61
1656314540000|2022-06-27 07:22:20|98312.6|98287.6|98299.6|98274.6|98313.7|98288.7|98298.8|98273.8|65
1656314550000|2022-06-27 07:22:30|98299|98274|98305.8|98280.8|98313.3|98288.3|98299|98274|68
1656314560000|2022-06-27 07:22:40|98306|98281|98327.2|98277.2|98328|98302.5|98295.8|98255.5|64
1656314570000|2022-06-27 07:22:50|98331|98281|98326.4|98301.4|98334.5|98303.8|98321.6|98278.5|61
1656314580000|2022-06-27 07:23:00|98325.5|98300.5|98342.8|98317.8|98343.4|98318.4|98325.5|98300.5|61
1656314590000|2022-06-27 07:23:10|98341|98316|98329.9|98304.9|98343.8|98318.8|98328.2|98303.2|61
1656314600000|2022-06-27 07:23:20|98326.8|98276.8|98324.3|98299.3|98330.7|98305.7|98311.5|98263.8|66
1656314610000|2022-06-27 07:23:30|98324.1|98299.1|98324.2|98299.2|98324.5|98299.5|98317.4|98292.4|59
1656314620000|2022-06-27 07:23:40|98324.1|98299.1|98337.8|98312.8|98343|98318|98323.3|98298.3|55
1656314630000|2022-06-27 07:23:50|98337.6|98312.6|98331.5|98306.5|98337.6|98312.6|98331.2|98306.2|49
1656314640000|2022-06-27 07:24:00|98331.4|98306.4|98288|98263|98342|98317|98288|98263|71
1656314650000|2022-06-27 07:24:10|98287.2|98262.2|98278.2|98253.2|98287.2|98262.2|98275.6|98250.6|67
1656314660000|2022-06-27 07:24:20|98277.9|98252.9|98273.7|98248.7|98280.1|98255.1|98269|98244|62
1656314670000|2022-06-27 07:24:30|98273.5|98248.5|98278|98253|98279.9|98254.9|98272.1|98247.1|66
1656314680000|2022-06-27 07:24:40|98278.4|98253.4|98275.6|98250.6|98279.5|98254.5|98274.8|98249.8|63
1656314690000|2022-06-27 07:24:50|98276.3|98251.3|98313.2|98288.2|98313.2|98288.2|98275.7|98250.7|70
1656314700000|2022-06-27 07:25:00|98310.9|98285.9|98332.1|98307.1|98332.6|98307.6|98310.9|98285.9|70
1656314710000|2022-06-27 07:25:10|98332.5|98307.5|98335.3|98310.3|98336.4|98311.4|98328.4|98303.4|39
1656314720000|2022-06-27 07:25:20|98341.8|98316.8|98296.4|98271.4|98343.3|98318.3|98296.2|98254.2|61
1656314730000|2022-06-27 07:25:30|98300.5|98275.5|98289.6|98264.6|98366|98281.5|98284.5|98181.9|77
1656314740000|2022-06-27 07:25:40|98289.5|98264.5|98292|98267|98300.2|98275.2|98280.1|98241.9|55
1656314750000|2022-06-27 07:25:50|98292.4|98267.4|98268.3|98243.3|98295.8|98270.8|98262|98229|71
1656314760000|2022-06-27 07:26:00|98266.4|98241.4|98288.3|98263.3|98292.7|98267.7|98257.1|98232.1|73
1656314770000|2022-06-27 07:26:10|98287.7|98262.7|98277.4|98252.4|98301.2|98276.2|98275.9|98250.9|76
1656314780000|2022-06-27 07:26:20|98279.9|98254.9|98283|98258|98299.9|98270.5|98277.5|98230.7|73
1656314790000|2022-06-27 07:26:30|98283.5|98258.5|98276.2|98251.2|98291.2|98266.2|98275.9|98250.9|65
1656314800000|2022-06-27 07:26:40|98276.3|98251.3|98272.2|98247.2|98281.1|98256.1|98269.1|98244.1|63
1656314810000|2022-06-27 07:26:50|98272.6|98247.6|98303.4|98253.4|98307|98264|98265.9|98236.1|69
1656314820000|2022-06-27 07:27:00|98299.9|98249.9|98271.9|98246.9|98299.9|98254.8|98267.7|98223.7|76
1656314830000|2022-06-27 07:27:10|98271.7|98246.7|98258.6|98233.6|98274.4|98249.4|98251.1|98205.5|74
1656314840000|2022-06-27 07:27:20|98257.4|98232.4|98282.2|98232.2|98297.2|98247.2|98252.5|98216.6|73
1656314850000|2022-06-27 07:27:30|98283|98233|98271.8|98246.8|98283|98251.7|98269.1|98230.9|63
1656314860000|2022-06-27 07:27:40|98271.3|98246.3|98271.8|98246.8|98284.2|98249.5|98270.7|98233.4|55
1656314870000|2022-06-27 07:27:50|98271.4|98246.4|98240.8|98190.8|98272|98247|98217.7|98167.7|75
1656314880000|2022-06-27 07:28:00|98244|98194|98248.5|98198.5|98254.5|98204.7|98229.7|98192.3|75
1656314890000|2022-06-27 07:28:10|98248.7|98198.7|98219.1|98194.1|98248.7|98205.6|98219.1|98177.8|69
1656314900000|2022-06-27 07:28:20|98229.4|98179.4|98248.3|98198.3|98266|98217.1|98220.2|98179.4|75
1656314910000|2022-06-27 07:28:30|98247.9|98197.9|98241.4|98191.4|98265.6|98222.9|98227.1|98180.3|72
1656314920000|2022-06-27 07:28:40|98241.1|98191.1|98232.2|98182.2|98246.8|98196.8|98218.5|98179.5|59
1656314930000|2022-06-27 07:28:50|98231.9|98181.9|98221.6|98196.6|98243|98205.2|98221.6|98181.8|69
1656314940000|2022-06-27 07:29:00|98222.3|98197.3|98238.3|98188.3|98238.3|98197.8|98211.2|98181.9|65
1656314950000|2022-06-27 07:29:10|98238.8|98188.8|98233.8|98183.8|98246.4|98202.7|98221.5|98182.3|68
1656314960000|2022-06-27 07:29:20|98231.3|98181.3|98203.6|98178.6|98231.3|98191.9|98203.6|98171.7|68
1656314970000|2022-06-27 07:29:30|98203.7|98178.7|98190.9|98165.9|98219.2|98181.9|98190.4|98160|65
1656314980000|2022-06-27 07:29:40|98189.6|98164.6|98195.8|98145.8|98201.5|98164.6|98175.4|98140|66
1656314990000|2022-06-27 07:29:50|98195.9|98145.9|98199.8|98174.8|98203|98178|98174.7|98141.1|65
1656315000000|2022-06-27 07:30:00|98200.6|98175.6|98219.2|98194.2|98222.2|98197.2|98199.2|98160.6|69
1656315010000|2022-06-27 07:30:10|98219|98194|98219.8|98194.8|98251.6|98208.1|98218|98168|76
1656315020000|2022-06-27 07:30:20|98217.9|98192.9|98212.6|98162.6|98238.9|98193.2|98201|98151|74
1656315030000|2022-06-27 07:30:30|98212.5|98162.5|98220.8|98170.8|98231.3|98181.3|98189|98144.6|72
1656315040000|2022-06-27 07:30:40|98214.9|98164.9|98203.5|98153.5|98224.8|98174.8|98190.9|98145.7|71
1656315050000|2022-06-27 07:30:50|98202.6|98152.6|98215.3|98165.3|98219.8|98169.8|98181.9|98142.1|66
1656315060000|2022-06-27 07:31:00|98214.9|98164.9|98226.5|98176.5|98227.2|98177.2|98200.7|98151.1|72
1656315070000|2022-06-27 07:31:10|98226.6|98176.6|98200.4|98175.4|98226.6|98177.1|98198.3|98167.8|63
1656315080000|2022-06-27 07:31:20|98200.7|98175.7|98199.8|98174.8|98201.2|98176.2|98196.1|98171.1|61
1656315090000|2022-06-27 07:31:30|98200.4|98175.4|98237.9|98187.9|98259.4|98201|98200.3|98124.6|70
1656315100000|2022-06-27 07:31:40|98238.9|98188.9|98242.5|98192.5|98310.8|98217.9|98221.3|98160.9|77
1656315110000|2022-06-27 07:31:50|98240.8|98190.8|98247.3|98197.3|98248.7|98212|98235.2|98189.5|61
1656315120000|2022-06-27 07:32:00|98247.9|98197.9|98249.8|98199.8|98251.7|98201.7|98247.9|98197.9|52
1656315130000|2022-06-27 07:32:10|98249.2|98199.2|98266.9|98216.9|98286.5|98240|98247.5|98197.9|67
1656315140000|2022-06-27 07:32:20|98266.6|98216.6|98229.3|98179.3|98266.6|98216.6|98225|98178.1|70
1656315150000|2022-06-27 07:32:30|98209.8|98184.8|98219.9|98169.9|98241.3|98196.7|98209.8|98162.2|78
1656315160000|2022-06-27 07:32:40|98219.2|98169.2|98219|98169|98222.7|98172.7|98214.9|98164.9|71
1656315170000|2022-06-27 07:32:50|98218.5|98168.5|98205.4|98180.4|98220.5|98183.2|98185.2|98150.1|62
1656315180000|2022-06-27 07:33:00|98199.9|98174.9|98207.1|98157.1|98224.2|98185.1|98192.9|98157.1|77
1656315190000|2022-06-27 07:33:10|98204.1|98154.1|98202.2|98152.2|98256.6|98178.1|98184.3|98111.8|80
1656315200000|2022-06-27 07:33:20|98208.3|98158.3|98205.1|98180.1|98217|98180.1|98204.8|98158.1|68
1656315210000|2022-06-27 07:33:30|98204.9|98179.9|98188.7|98163.7|98217.5|98180.9|98188.7|98163.7|69
1656315220000|2022-06-27 07:33:40|98187.7|98162.7|98173.1|98148.1|98194|98163.1|98157.2|98120.8|71
1656315230000|2022-06-27 07:33:50|98173|98148|98165.4|98140.4|98177.9|98152.9|98161.7|98136.7|72
1656315240000|2022-06-27 07:34:00|98165.9|98140.9|98185.7|98160.7|98189.1|98164.1|98165.9|98140.9|72
1656315250000|2022-06-27 07:34:10|98185.8|98160.8|98195.2|98145.2|98221.9|98171.9|98169|98119|78
1656315260000|2022-06-27 07:34:20|98194.6|98144.6|98184.7|98159.7|98195.6|98162.2|98175.3|98141.8|70
1656315270000|2022-06-27 07:34:30|98185|98160|98178.8|98153.8|98186.2|98161.2|98177.3|98152.3|63
1656315280000|2022-06-27 07:34:40|98178.7|98153.7|98165.4|98140.4|98185.5|98160.5|98165.4|98140.4|71
1656315290000|2022-06-27 07:34:50|98165.2|98140.2|98162.9|98137.9|98170.9|98145.9|98160.7|98135.7|71
1656315300000|2022-06-27 07:35:00|98163.2|98138.2|98194.5|98144.5|98204.8|98162.5|98162.7|98131.8|76
1656315310000|2022-06-27 07:35:10|98194.4|98144.4|98183.3|98158.3|98198.3|98162|98165.3|98115.8|77
1656315320000|2022-06-27 07:35:20|98183.1|98158.1|98190.5|98165.5|98190.6|98165.6|98178.7|98153.7|62
1656315330000|2022-06-27 07:35:30|98191.3|98166.3|98181.3|98156.3|98191.3|98166.3|98172.3|98147.3|62
1656315340000|2022-06-27 07:35:40|98175|98150|98192.4|98142.4|98218.2|98168.2|98172.7|98124.9|73
1656315350000|2022-06-27 07:35:50|98180.1|98155.1|98204.4|98179.4|98249|98182.8|98180.1|98107.1|80
1656315360000|2022-06-27 07:36:00|98203.3|98178.3|98197.7|98172.7|98221.4|98184.3|98197.6|98156.4|74
1656315370000|2022-06-27 07:36:10|98198.1|98173.1|98195.7|98170.7|98219.9|98187.7|98192.9|98142.9|74
1656315380000|2022-06-27 07:36:20|98196.5|98171.5|98195|98145|98209.6|98172.9|98182.4|98139|61
1656315390000|2022-06-27 07:36:30|98195.7|98145.7|98191.9|98166.9|98210.4|98170.2|98190.6|98143.9|60
1656315400000|2022-06-27 07:36:40|98190.5|98165.5|98210.5|98185.5|98216.6|98187.1|98190.5|98140.6|66
1656315410000|2022-06-27 07:36:50|98211.4|98186.4|98211.5|98161.5|98228.6|98192.5|98209.9|98160|66
1656315420000|2022-06-27 07:37:00|98214.9|98164.9|98220.8|98170.8|98223.7|98177.3|98202.3|98154.6|75
1656315430000|2022-06-27 07:37:10|98221|98171|98194.1|98169.1|98221.2|98181.7|98194.1|98169.1|58
1656315440000|2022-06-27 07:37:20|98194.3|98169.3|98195.2|98170.2|98198.6|98173.6|98189.7|98164.7|63
1656315450000|2022-06-27 07:37:30|98195.7|98170.7|98199.8|98174.8|98200.9|98175.9|98193.1|98168.1|47
1656315460000|2022-06-27 07:37:40|98200.5|98175.5|98216.9|98191.9|98226.1|98191.9|98199.9|98163.7|65
1656315470000|2022-06-27 07:37:50|98217.1|98192.1|98201.7|98176.7|98226.2|98192.1|98197.6|98159.6|71
1656315480000|2022-06-27 07:38:00|98202.4|98177.4|98211.6|98186.6|98236.7|98199.4|98195.9|98160.9|76
1656315490000|2022-06-27 07:38:10|98211.5|98186.5|98205.3|98180.3|98211.7|98186.7|98201.7|98176.7|41
1656315500000|2022-06-27 07:38:20|98204|98179|98200.9|98175.9|98209.9|98184.9|98198.7|98173.7|64
1656315510000|2022-06-27 07:38:30|98200.8|98175.8|98181.6|98156.6|98200.8|98175.8|98176|98141.6|61
1656315520000|2022-06-27 07:38:40|98181.3|98156.3|98202|98152|98215.4|98166.2|98178.5|98149|71
1656315530000|2022-06-27 07:38:50|98201.3|98151.3|98209.6|98159.6|98352.6|98176|98182.1|98112.4|76
1656315540000|2022-06-27 07:39:00|98210.1|98160.1|98201.4|98151.4|98232.3|98182.3|98184.9|98146.4|77
1656315550000|2022-06-27 07:39:10|98217.8|98167.8|98204.7|98179.7|98220.7|98179.8|98202.8|98165.4|61
1656315560000|2022-06-27 07:39:20|98203.1|98178.1|98201.8|98176.8|98207.2|98182.2|98200.3|98175.3|59
1656315570000|2022-06-27 07:39:30|98202.5|98177.5|98187|98162|98204|98179|98185.7|98160.7|68
1656315580000|2022-06-27 07:39:40|98187.5|98162.5|98171.1|98146.1|98204.1|98164.3|98171.1|98146.1|57
1656315590000|2022-06-27 07:39:50|98173.5|98148.5|98172.2|98147.2|98176.5|98151.5|98170.9|98145.9|50
1656315600000|2022-06-27 07:40:00|98171.9|98146.9|98159.2|98134.2|98187.7|98147.1|98157.2|98132.2|66
1656315610000|2022-06-27 07:40:10|98157.4|98132.4|98162.2|98137.2|98163.1|98138.1|98154.4|98129.4|61
1656315620000|2022-06-27 07:40:20|98161.9|98136.9|98166.6|98141.6|98180.8|98144.5|98161.8|98130.8|62
1656315630000|2022-06-27 07:40:30|98167.1|98142.1|98161.6|98136.6|98169.1|98144.1|98160.3|98135.3|50
1656315640000|2022-06-27 07:40:40|98165.1|98140.1|98174.1|98149.1|98176|98151|98161.4|98136.4|58
1656315650000|2022-06-27 07:40:50|98171.7|98146.7|98159.5|98134.5|98172.6|98147.6|98158.5|98133.5|56
1656315660000|2022-06-27 07:41:00|98159.9|98134.9|98185.9|98160.9|98200.9|98165.7|98159.9|98134.9|72
1656315670000|2022-06-27 07:41:10|98186.9|98161.9|98186.3|98161.3|98195|98170|98183|98158|63
1656315680000|2022-06-27 07:41:20|98187|98162|98188.4|98163.4|98188.6|98163.6|98178.9|98153.9|58
1656315690000|2022-06-27 07:41:30|98188.1|98163.1|98174.1|98149.1|98188.7|98163.7|98170.7|98145.7|53
1656315700000|2022-06-27 07:41:40|98174|98149|98188.5|98163.5|98188.5|98163.5|98173.8|98148.8|68
1656315710000|2022-06-27 07:41:50|98189.8|98164.8|98188.9|98163.9|98198.7|98173.7|98188.6|98163.6|60
1656315720000|2022-06-27 07:42:00|98188.4|98163.4|98198.3|98173.3|98201.1|98176.1|98187.6|98162.6|60
1656315730000|2022-06-27 07:42:10|98199.1|98174.1|98203.5|98178.5|98203.5|98178.5|98198.4|98173.4|48
1656315740000|2022-06-27 07:42:20|98202.2|98177.2|98195.6|98170.6|98203.3|98178.3|98193.3|98168.3|45
1656315750000|2022-06-27 07:42:30|98195.3|98170.3|98171.7|98146.7|98195.4|98170.4|98167.2|98142.2|57
1656315760000|2022-06-27 07:42:40|98171.3|98146.3|98156.4|98131.4|98171.5|98146.4|98141.8|98116.8|73
1656315770000|2022-06-27 07:42:50|98156|98131|98164.1|98139.1|98169.4|98144.4|98152.9|98127.9|70
1656315780000|2022-06-27 07:43:00|98156|98131|98164.5|98139.5|98166.7|98141.7|98155.3|98130.3|53
1656315790000|2022-06-27 07:43:10|98163.7|98138.7|98163.5|98138.5|98171.8|98146.8|98158.4|98133.4|71
1656315800000|2022-06-27 07:43:20|98163.2|98138.2|98169.4|98144.4|98171.4|98146.4|98162.9|98137.9|60
1656315810000|2022-06-27 07:43:30|98169.5|98144.5|98163.4|98138.4|98170.5|98145.5|98161.8|98136.8|58
1656315820000|2022-06-27 07:43:40|98161.4|98136.4|98156.8|98131.8|98162.8|98137.8|98154.3|98129.3|41
1656315830000|2022-06-27 07:43:50|98156.2|98131.2|98150.4|98125.4|98156.2|98131.2|98142.4|98117.4|62
1656315840000|2022-06-27 07:44:00|98149.4|98124.4|98167.2|98142.2|98167.3|98142.3|98149.4|98124.4|67
1656315850000|2022-06-27 07:44:10|98165.9|98140.9|98173.3|98148.3|98176.7|98151.7|98165.9|98140.9|65
1656315860000|2022-06-27 07:44:20|98172.5|98147.5|98199.9|98174.9|98199.9|98174.9|98169.1|98144.1|67
1656315870000|2022-06-27 07:44:30|98199.3|98174.3|98199.5|98174.5|98204.6|98179.6|98195.2|98170.2|64
1656315880000|2022-06-27 07:44:40|98200.5|98175.5|98212.1|98187.1|98227.9|98190.4|98198.9|98168.9|76
1656315890000|2022-06-27 07:44:50|98208.4|98183.4|98210.6|98185.6|98215.1|98190.1|98208.4|98183.4|60
1656315900000|2022-06-27 07:45:00|98209.7|98184.7|98209.6|98184.6|98211.8|98186.8|98204.7|98179.7|67
1656315910000|2022-06-27 07:45:10|98201.3|98176.3|98181.3|98156.3|98204|98179|98170.8|98145.8|77
1656315920000|2022-06-27 07:45:20|98181.5|98156.5|98180.7|98155.7|98183|98158|98175.3|98150.3|76
1656315930000|2022-06-27 07:45:30|98181.2|98156.2|98196.7|98171.7|98196.9|98171.9|98178.1|98153.1|63
1656315940000|2022-06-27 07:45:40|98196.4|98171.4|98183.8|98158.8|98196.4|98171.4|98183.1|98158.1|61
1656315950000|2022-06-27 07:45:50|98183.3|98158.3|98199|98174|98213.6|98183.2|98182.7|98157.7|66
1656315960000|2022-06-27 07:46:00|98199.4|98174.4|98198.9|98173.9|98201.1|98176.1|98198.1|98173.1|40
1656315970000|2022-06-27 07:46:10|98198.8|98173.8|98199.4|98174.4|98200|98175|98198.5|98173.5|35
1656315980000|2022-06-27 07:46:20|98199.2|98174.2|98207.5|98182.5|98227.2|98188.7|98196.5|98168.7|56
1656315990000|2022-06-27 07:46:30|98207.1|98182.1|98204.2|98179.2|98210.9|98185.9|98204|98179|43
1656316000000|2022-06-27 07:46:40|98204.8|98179.8|98215.8|98190.8|98219|98194|98204.8|98179.8|54
1656316010000|2022-06-27 07:46:50|98215.5|98190.5|98215.2|98165.2|98219.2|98194.2|98203.5|98165.2|57
1656316020000|2022-06-27 07:47:00|98201|98176|98219.2|98194.2|98223.6|98194.9|98201|98166.2|69
1656316030000|2022-06-27 07:47:10|98219.3|98194.3|98217.1|98192.1|98221.2|98195.3|98205.8|98171.2|48
1656316040000|2022-06-27 07:47:20|98215.5|98190.5|98209.1|98184.1|98229|98190.5|98204.2|98177.9|59
1656316050000|2022-06-27 07:47:30|98209.3|98184.3|98207.4|98182.4|98214|98189|98201.4|98176.4|65
1656316060000|2022-06-27 07:47:40|98207.3|98182.3|98201.6|98176.6|98208.3|98183.3|98193.3|98168.3|46
1656316070000|2022-06-27 07:47:50|98201.8|98176.8|98185.7|98160.7|98203|98178|98184.1|98159.1|52
1656316080000|2022-06-27 07:48:00|98186.6|98161.6|98185.7|98160.7|98188|98163|98182.6|98157.6|51
1656316090000|2022-06-27 07:48:10|98184.7|98159.7|98192.4|98167.4|98195.6|98170.6|98184.4|98159.4|49
1656316100000|2022-06-27 07:48:20|98193|98168|98179.3|98154.3|98193.8|98168.8|98178.9|98153.9|46
1656316110000|2022-06-27 07:48:30|98179.9|98154.9|98189|98164|98190.4|98165.4|98179.1|98154.1|54
1656316120000|2022-06-27 07:48:40|98188.3|98163.3|98183.2|98158.2|98193.9|98168.9|98182.3|98157.3|63
1656316130000|2022-06-27 07:48:50|98183.1|98158.1|98180.2|98155.2|98184|98159|98179|98154|53
1656316140000|2022-06-27 07:49:00|98179.8|98154.8|98182.8|98157.8|98184.3|98159.3|98171.2|98146.2|68
1656316150000|2022-06-27 07:49:10|98182.6|98157.6|98184.5|98159.5|98188|98163|98182.2|98157.2|62
1656316160000|2022-06-27 07:49:20|98183.9|98158.9|98194.1|98169.1|98252.8|98172.2|98177.2|98112.6|64
1656316170000|2022-06-27 07:49:30|98194.6|98169.6|98196.7|98171.7|98198.7|98173.7|98191.3|98166.3|49
1656316180000|2022-06-27 07:49:40|98197.9|98172.9|98182.2|98157.2|98199.8|98174.8|98178.4|98153.4|67
1656316190000|2022-06-27 07:49:50|98183.4|98158.4|98180.4|98155.4|98185.8|98160.8|98170.5|98145.5|75
1656316200000|2022-06-27 07:50:00|98179.8|98154.8|98168.7|98143.7|98180.3|98155.3|98164.5|98139.5|74
1656316210000|2022-06-27 07:50:10|98166.3|98141.3|98118.6|98093.6|98166.3|98141.3|98117|98092|68
1656316220000|2022-06-27 07:50:20|98119|98094|98112.5|98087.5|98119.5|98094.5|98111.9|98086.9|61
1656316230000|2022-06-27 07:50:30|98112|98087|98109.1|98084.1|98116.6|98091.6|98102|98077|56
1656316240000|2022-06-27 07:50:40|98103.6|98078.6|98140.8|98115.8|98144.1|98119.1|98103.5|98078.5|71
1656316250000|2022-06-27 07:50:50|98141.2|98116.2|98160.4|98135.4|98160.4|98135.4|98141.2|98116.2|66
1656316260000|2022-06-27 07:51:00|98160.7|98135.7|98156|98131|98162.4|98137.4|98155.5|98130.5|69
1656316270000|2022-06-27 07:51:10|98156.5|98131.5|98141.6|98116.6|98165.9|98140.9|98139.6|98114.6|66
1656316280000|2022-06-27 07:51:20|98140.4|98115.4|98141.1|98116.1|98144|98119|98140.2|98115.2|50
1656316290000|2022-06-27 07:51:30|98142.1|98117.1|98144|98119|98146.6|98121.6|98136.6|98111.6|60
1656316300000|2022-06-27 07:51:40|98146|98121|98141.5|98116.5|98150.7|98125.7|98137.5|98112.5|68
1656316310000|2022-06-27 07:51:50|98141.9|98116.9|98130.2|98105.2|98144.4|98119.4|98128.3|98103.3|59
1656316320000|2022-06-27 07:52:00|98130|98105|98141.2|98116.2|98142.6|98117.6|98128.3|98103.3|70
1656316330000|2022-06-27 07:52:10|98141.6|98116.6|98130.9|98105.9|98147.4|98122.4|98130.9|98105.9|46
1656316340000|2022-06-27 07:52:20|98129.5|98104.5|98123.3|98098.3|98131.7|98106.7|98116.2|98091.2|60
1656316350000|2022-06-27 07:52:30|98123.7|98098.7|98138.8|98113.8|98141.3|98116.3|98118.4|98093.4|65
1656316360000|2022-06-27 07:52:40|98138.9|98113.9|98140.3|98115.3|98143.7|98118.7|98138.9|98113.9|48
1656316370000|2022-06-27 07:52:50|98141.3|98116.3|98151.4|98126.4|98155.7|98130.7|98141.3|98116.3|50
1656316380000|2022-06-27 07:53:00|98151.5|98126.5|98149.5|98124.5|98155|98130|98146.2|98121.2|67
1656316390000|2022-06-27 07:53:10|98150.1|98125.1|98151.5|98126.5|98154.1|98129.1|98148|98123|54
1656316400000|2022-06-27 07:53:20|98151.6|98126.6|98143.8|98118.8|98151.6|98126.6|98141.5|98116.5|58
1656316410000|2022-06-27 07:53:30|98144|98119|98133.8|98108.8|98144.2|98119.2|98133.8|98108.8|61
1656316420000|2022-06-27 07:53:40|98134.4|98109.4|98141.3|98116.3|98141.3|98116.3|98131.9|98106.9|66
1656316430000|2022-06-27 07:53:50|98140.8|98115.8|98132.6|98107.6|98140.8|98115.8|98130.3|98105.3|59
1656316440000|2022-06-27 07:54:00|98132.3|98107.3|98125.7|98100.7|98134.4|98109.4|98119.9|98094.9|72
1656316450000|2022-06-27 07:54:10|98124.5|98099.5|98135|98110|98136.3|98111.3|98122.1|98097.1|54
1656316460000|2022-06-27 07:54:20|98133.9|98108.9|98126|98101|98136.1|98111.1|98125.2|98100.2|58
1656316470000|2022-06-27 07:54:30|98126.2|98101.2|98125.3|98100.3|98130.1|98105.1|98124.8|98099.8|49
1656316480000|2022-06-27 07:54:40|98125.5|98100.5|98131|98106|98132.8|98107.8|98124.9|98099.9|48
1656316490000|2022-06-27 07:54:50|98131.1|98106.1|98121.6|98096.6|98131.2|98106.2|98121.1|98096.1|48
1656316500000|2022-06-27 07:55:00|98121.4|98096.4|98114.9|98089.9|98121.7|98096.7|98113.1|98088.1|59
1656316510000|2022-06-27 07:55:10|98114.5|98089.5|98091.9|98066.9|98115|98090|98077.5|98052.5|70
1656316520000|2022-06-27 07:55:20|98091.5|98066.5|98089.3|98064.3|98094.6|98069.6|98087.4|98062.4|61
1656316530000|2022-06-27 07:55:30|98089.4|98064.4|98099.9|98074.9|98103|98078|98084.6|98059.6|66
1656316540000|2022-06-27 07:55:40|98100|98075|98095.2|98070.2|98100|98075|98087.8|98062.8|60
1656316550000|2022-06-27 07:55:50|98094.4|98069.4|98092.6|98067.6|98096.4|98071.4|98092.6|98067.6|36
1656316560000|2022-06-27 07:56:00|98092.5|98067.5|98090.7|98065.7|98092.6|98067.6|98071|98046|69
1656316570000|2022-06-27 07:56:10|98092|98067|98125.2|98100.2|98128.7|98103.7|98087.7|98062.7|72
1656316580000|2022-06-27 07:56:20|98123.1|98098.1|98130|98105|98130.4|98105.4|98120.6|98095.6|71
1656316590000|2022-06-27 07:56:30|98130.1|98105.1|98115.9|98090.9|98130.1|98105.1|98113.7|98088.7|73
1656316600000|2022-06-27 07:56:40|98115.7|98090.7|98114.6|98089.6|98119.5|98094.5|98110|98085|76
1656316610000|2022-06-27 07:56:50|98116.1|98091.1|98116.2|98091.2|98121.6|98096.6|98114.1|98089.1|72
1656316620000|2022-06-27 07:57:00|98117.5|98092.5|98115.4|98090.4|98117.7|98092.7|98112.7|98087.7|71
1656316630000|2022-06-27 07:57:10|98115.9|98090.9|98123.7|98098.7|98128.6|98103.6|98112.6|98087.6|70
1656316640000|2022-06-27 07:57:20|98124.4|98099.4|98128.4|98103.4|98128.4|98103.4|98122.3|98097.3|62
1656316650000|2022-06-27 07:57:30|98126.9|98101.9|98121.5|98096.5|98129.7|98104.7|98121|98096|62
1656316660000|2022-06-27 07:57:40|98121.3|98096.3|98116.7|98091.7|98124.1|98099.1|98116|98091|64
1656316670000|2022-06-27 07:57:50|98116|98091|98114.6|98089.6|98120.3|98095.3|98109.5|98084.5|64
1656316680000|2022-06-27 07:58:00|98115.4|98090.4|98122.3|98097.3|98123.1|98098.1|98115.4|98090.4|54
1656316690000|2022-06-27 07:58:10|98126|98101|98118.2|98093.2|98127.2|98102.2|98113.8|98088.8|74
1656316700000|2022-06-27 07:58:20|98118.5|98093.5|98122.9|98097.9|98128.8|98103.8|98117.1|98092.1|72
1656316710000|2022-06-27 07:58:30|98123.2|98098.2|98127|98102|98128.4|98103.4|98120.2|98095.2|68
1656316720000|2022-06-27 07:58:40|98126.9|98101.9|98118.7|98093.7|98128.6|98103.6|98115.2|98090.2|74
1656316730000|2022-06-27 07:58:50|98120.4|98095.4|98119|98094|98122.5|98097.5|98115.3|98090.3|54
1656316740000|2022-06-27 07:59:00|98119.5|98094.5|98099.7|98074.7|98119.5|98094.5|98096.3|98071.3|72
1656316750000|2022-06-27 07:59:10|98098.2|98073.2|98101.4|98076.4|98103.7|98078.7|98095.7|98070.7|66
1656316760000|2022-06-27 07:59:20|98101.1|98076.1|98100.2|98075.2|98107.6|98082.6|98099.7|98074.7|66
1656316770000|2022-06-27 07:59:30|98100.4|98075.4|98096.6|98071.6|98103.6|98078.6|98096.4|98071.4|56
1656316780000|2022-06-27 07:59:40|98096.8|98071.8|98096.8|98071.8|98111.1|98086.1|98093.8|98068.8|71
1656316790000|2022-06-27 07:59:50|98096.7|98071.7|98099|98074|98103.1|98078.1|98094.8|98069.8|65
1656316800000|2022-06-27 08:00:00|98097.7|98072.7|98095.8|98070.8|98106|98081|98091|98066|66
1656316810000|2022-06-27 08:00:10|98096.2|98071.2|98078.8|98053.8|98096.2|98071.2|98078.8|98053.8|65
1656316820000|2022-06-27 08:00:20|98080.2|98055.2|98070|98045|98081.9|98056.9|98070|98045|69
1656316830000|2022-06-27 08:00:30|98073.1|98048.1|98085.7|98060.7|98086.9|98061.9|98071.8|98046.8|61
1656316840000|2022-06-27 08:00:40|98085.2|98060.2|98098.9|98073.9|98100.4|98075.4|98083.9|98058.9|69
1656316850000|2022-06-27 08:00:50|98099.7|98074.7|98097.4|98072.4|98101|98076|98091.8|98066.8|71
1656316860000|2022-06-27 08:01:00|98096.1|98071.1|98092.6|98067.6|98097.9|98072.9|98090.7|98065.7|67
1656316870000|2022-06-27 08:01:10|98095.7|98070.7|98091.2|98066.2|98095.8|98070.8|98087.5|98062.5|58
1656316880000|2022-06-27 08:01:20|98089.9|98064.9|98087.4|98062.4|98094|98069|98084.7|98059.7|61
1656316890000|2022-06-27 08:01:30|98089.4|98064.4|98085.2|98060.2|98090.3|98065.3|98083.9|98058.9|58
1656316900000|2022-06-27 08:01:40|98089.2|98064.2|98098.8|98073.8|98099.2|98074.2|98088.2|98063.2|59
1656316910000|2022-06-27 08:01:50|98098.5|98073.5|98109.6|98084.6|98122.8|98097.8|98097.8|98072.8|73
1656316920000|2022-06-27 08:02:00|98109.8|98084.8|98105.5|98080.5|98117.5|98092.5|98105.4|98080.4|72
1656316930000|2022-06-27 08:02:10|98103.5|98078.5|98106.4|98081.4|98108.9|98083.9|98102.9|98077.9|63
1656316940000|2022-06-27 08:02:20|98107|98082|98094.5|98069.5|98107|98082|98084.8|98059.8|68
1656316950000|2022-06-27 08:02:30|98095.3|98070.3|98091.9|98066.9|98097.9|98072.9|98089.8|98064.8|57
1656316960000|2022-06-27 08:02:40|98091.8|98066.8|98077.3|98052.3|98092.4|98067.4|98077.3|98052.3|68
1656316970000|2022-06-27 08:02:50|98077.8|98052.8|98083.1|98058.1|98092.1|98067.1|98074.6|98049.6|63
1656316980000|2022-06-27 08:03:00|98083|98058|98103.7|98078.7|98114.1|98089.1|98082.3|98057.3|73
1656316990000|2022-06-27 08:03:10|98103.4|98078.4|98104.7|98079.7|98112.7|98087.7|98099.9|98074.9|76
1656317000000|2022-06-27 08:03:20|98104.4|98079.4|98103.4|98078.4|98114.1|98089.1|98100|98075|69
1656317010000|2022-06-27 08:03:30|98103.9|98078.9|98091.9|98066.9|98104.2|98079.2|98089.9|98064.9|76
1656317020000|2022-06-27 08:03:40|98091.6|98066.6|98087.3|98062.3|98093.6|98068.6|98087.3|98062.3|62
1656317030000|2022-06-27 08:03:50|98088.2|98063.2|98088.7|98063.7|98091|98066|98082|98057|61
1656317040000|2022-06-27 08:04:00|98089.2|98064.2|98098.9|98073.9|98110.4|98085.4|98088.3|98063.3|72
1656317050000|2022-06-27 08:04:10|98098.2|98073.2|98104.5|98079.5|98106.1|98081.1|98096.1|98071.1|65
1656317060000|2022-06-27 08:04:20|98104.6|98079.6|98106.4|98081.4|98119.7|98094.7|98104.3|98079.3|68
1656317070000|2022-06-27 08:04:30|98105.6|98080.6|98106.3|98081.3|98107|98082|98103.1|98078.1|49
1656317080000|2022-06-27 08:04:40|98106.7|98081.7|98092.3|98067.3|98112|98087|98091.3|98066.3|62
1656317090000|2022-06-27 08:04:50|98092.6|98067.6|98078.6|98053.6|98092.6|98067.6|98078.1|98053.1|60
1656317100000|2022-06-27 08:05:00|98079.7|98054.7|98075.1|98050.1|98080.1|98055.1|98074.3|98049.3|60
1656317110000|2022-06-27 08:05:10|98077.7|98052.7|98070.8|98045.8|98081.5|98056.5|98069.3|98044.3|52
1656317120000|2022-06-27 08:05:20|98069|98044|98070.3|98045.3|98076.6|98051.6|98066.2|98041.2|72
1656317130000|2022-06-27 08:05:30|98070.7|98045.7|98067.7|98042.7|98071.5|98046.5|98065.6|98040.6|47
1656317140000|2022-06-27 08:05:40|98067.8|98042.8|98076.4|98051.4|98084.3|98059.3|98065.9|98040.9|63
1656317150000|2022-06-27 08:05:50|98075.5|98050.5|98068.2|98043.2|98082.3|98057.3|98068.2|98043.2|63
1656317160000|2022-06-27 08:06:00|98068.5|98043.5|98076.3|98051.3|98077|98052|98066.8|98041.8|51
1656317170000|2022-06-27 08:06:10|98076.1|98051.1|98082.9|98057.9|98083.8|98058.8|98075.6|98050.6|54
1656317180000|2022-06-27 08:06:20|98083|98058|98079.7|98054.7|98086.9|98061.9|98078.4|98053.4|65
1656317190000|2022-06-27 08:06:30|98079.5|98054.5|98082.6|98057.6|98085.3|98060.3|98079.5|98054.5|40
1656317200000|2022-06-27 08:06:40|98082.8|98057.8|98067.3|98042.3|98082.8|98057.8|98067.1|98042.1|49
1656317210000|2022-06-27 08:06:50|98067.4|98042.4|98068.4|98043.4|98074.3|98049.3|98066.4|98041.4|44
1656317220000|2022-06-27 08:07:00|98066.9|98041.9|98069.6|98044.6|98071.7|98046.7|98066.4|98041.4|55
1656317230000|2022-06-27 08:07:10|98069.7|98044.7|98081.8|98056.8|98082.8|98057.8|98069.7|98044.7|52
1656317240000|2022-06-27 08:07:20|98081.2|98056.2|98087|98062|98094.3|98069.3|98075.8|98050.8|56
1656317250000|2022-06-27 08:07:30|98086.6|98061.6|98070.8|98045.8|98086.6|98061.6|98070.8|98045.8|60
1656317260000|2022-06-27 08:07:40|98071.3|98046.3|98066.3|98041.3|98073.6|98048.6|98065.6|98040.6|59
1656317270000|2022-06-27 08:07:50|98066.2|98041.2|98079.5|98054.5|98088.9|98063.9|98066|98041|64
1656317280000|2022-06-27 08:08:00|98079|98054|98075.5|98050.5|98080.8|98055.8|98072.1|98047.1|61
1656317290000|2022-06-27 08:08:10|98076.4|98051.4|98081.7|98056.7|98083.8|98058.8|98075|98050|58
1656317300000|2022-06-27 08:08:20|98081.5|98056.5|98080.6|98055.6|98081.6|98056.6|98077|98052|47
1656317310000|2022-06-27 08:08:30|98080.4|98055.4|98075.6|98050.6|98083.6|98058.6|98073|98048|57
1656317320000|2022-06-27 08:08:40|98075.9|98050.9|98079.5|98054.5|98079.5|98054.5|98075.6|98050.6|44
1656317330000|2022-06-27 08:08:50|98079.9|98054.9|98074.9|98049.9|98085.8|98060.8|98074.9|98049.9|46
1656317340000|2022-06-27 08:09:00|98076|98051|98096|98071|98103.8|98075|98071.1|98046.1|66
1656317350000|2022-06-27 08:09:10|98095.5|98070.5|98098.7|98073.7|98108.5|98083.5|98092.5|98067.5|66
1656317360000|2022-06-27 08:09:20|98097.6|98072.6|98110.4|98085.4|98110.4|98085.4|98095.7|98070.7|67
1656317370000|2022-06-27 08:09:30|98101.9|98076.9|98109.2|98084.2|98124.1|98093.2|98097.7|98072.7|60
1656317380000|2022-06-27 08:09:40|98112.3|98087.3|98112.9|98087.9|98116.7|98091.7|98110.1|98085.1|59
1656317390000|2022-06-27 08:09:50|98113.6|98088.6|98109.8|98084.8|98114.6|98089.6|98109.8|98084.8|56
1656317400000|2022-06-27 08:10:00|98110|98085|98109.4|98084.4|98111.2|98086.2|98104.8|98079.8|60
1656317410000|2022-06-27 08:10:10|98109.6|98084.6|98110.5|98085.5|98117.2|98092.2|98109.1|98084.1|64
1656317420000|2022-06-27 08:10:20|98110.7|98085.7|98101.7|98076.7|98111.1|98086.1|98101.7|98076.7|62
1656317430000|2022-06-27 08:10:30|98101.3|98076.3|98090.5|98065.5|98102.3|98077.3|98088.6|98063.6|62
1656317440000|2022-06-27 08:10:40|98088.1|98063.1|98076.8|98051.8|98091.1|98066.1|98074.2|98041|63
1656317450000|2022-06-27 08:10:50|98077.2|98052.2|98079.1|98054.1|98080.3|98055.3|98076.8|98051.8|56
1656317460000|2022-06-27 08:11:00|98077.7|98052.7|98066.7|98041.7|98079.8|98054.8|98065.1|98040.1|54
1656317470000|2022-06-27 08:11:10|98066.8|98041.8|98066.7|98041.7|98076.1|98051.1|98048.4|98023.4|72
1656317480000|2022-06-27 08:11:20|98066.8|98041.8|98084.3|98059.3|98087.7|98062.7|98062.9|98037.9|66
1656317490000|2022-06-27 08:11:30|98085.5|98060.5|98084.2|98059.2|98087.8|98062.8|98079.1|98054.1|63
1656317500000|2022-06-27 08:11:40|98083.2|98058.2|98087.9|98062.9|98098.8|98064.3|98071.9|98043.9|72
1656317510000|2022-06-27 08:11:50|98087|98062|98091.5|98066.5|98094.1|98069.1|98086.1|98061.1|63
1656317520000|2022-06-27 08:12:00|98091.7|98066.7|98099.6|98074.6|98101.4|98076.4|98089.5|98064.5|66
1656317530000|2022-06-27 08:12:10|98100.9|98075.9|98103|98078|98104.4|98079.4|98092.2|98067.2|67
1656317540000|2022-06-27 08:12:20|98103.1|98078.1|98102.7|98077.7|98120|98087.6|98089.9|98057.5|73
1656317550000|2022-06-27 08:12:30|98101.1|98076.1|98098.5|98073.5|98106.4|98081.4|98097.6|98072.6|60
1656317560000|2022-06-27 08:12:40|98098.6|98073.6|98111.9|98086.9|98119.1|98094.1|98098.6|98073.6|68
1656317570000|2022-06-27 08:12:50|98113.1|98088.1|98115.5|98090.5|98120.8|98095.8|98112.4|98087.4|69
1656317580000|2022-06-27 08:13:00|98115.7|98090.7|98114.4|98089.4|98135|98093.9|98098.5|98065.4|69
1656317590000|2022-06-27 08:13:10|98114.2|98089.2|98112.5|98087.5|98116.7|98091.7|98110.2|98085.2|52
1656317600000|2022-06-27 08:13:20|98112|98087|98125.3|98100.3|98126.8|98101.8|98112|98087|54
1656317610000|2022-06-27 08:13:30|98124.8|98099.8|98124.7|98099.7|98127.6|98102.6|98123.3|98098.3|33
1656317620000|2022-06-27 08:13:40|98124.9|98099.9|98131.9|98106.9|98137.2|98112.2|98122.3|98097.3|61
1656317630000|2022-06-27 08:13:50|98133.8|98108.8|98125.8|98100.8|98134|98109|98120.4|98095.4|62
1656317640000|2022-06-27 08:14:00|98126.7|98101.7|98115.3|98090.3|98127.5|98102.5|98115.3|98090.3|62
1656317650000|2022-06-27 08:14:10|98115.6|98090.6|98117.2|98092.2|98119.6|98094.6|98113.9|98088.9|59
1656317660000|2022-06-27 08:14:20|98117.4|98092.4|98103.5|98078.5|98120.5|98095.5|98103.5|98078.5|56
1656317670000|2022-06-27 08:14:30|98102.4|98077.4|98097.1|98072.1|98105.2|98080.2|98096.6|98071.6|71
1656317680000|2022-06-27 08:14:40|98096.3|98071.3|98148.5|98123.5|98301.4|98150.6|98095.5|98070.5|74
1656317690000|2022-06-27 08:14:50|98148.4|98123.4|98142.3|98117.3|98150.6|98125.6|98140.5|98115.5|62
1656317700000|2022-06-27 08:15:00|98142|98117|98145.1|98120.1|98146.5|98121.5|98138.7|98113.7|53
1656317710000|2022-06-27 08:15:10|98144.9|98119.9|98131.9|98106.9|98144.9|98119.9|98131.2|98106.2|50
1656317720000|2022-06-27 08:15:20|98131.8|98106.8|98141|98116|98156.9|98121.4|98128.2|98103.2|62
1656317730000|2022-06-27 08:15:30|98141.1|98116.1|98140.7|98115.7|98147.1|98122.1|98139.9|98114.9|50
1656317740000|2022-06-27 08:15:40|98140.3|98115.3|98120.8|98095.8|98143.5|98118.5|98117.1|98078.9|69
1656317750000|2022-06-27 08:15:50|98120.5|98095.5|98116.3|98091.3|98122.1|98097.1|98114.2|98089.2|61
1656317760000|2022-06-27 08:16:00|98115.6|98090.6|98120|98095|98130.2|98105.2|98115|98090|69
1656317770000|2022-06-27 08:16:10|98121|98096|98105.2|98080.2|98140.5|98115.5|98102|98070|71
1656317780000|2022-06-27 08:16:20|98104.6|98079.6|98125.9|98100.9|98125.9|98100.9|98104.6|98079.6|70
1656317790000|2022-06-27 08:16:30|98126.7|98101.7|98113.1|98088.1|98126.7|98101.7|98111.2|98086.2|61
1656317800000|2022-06-27 08:16:40|98113.5|98088.5|98146.2|98121.2|98157.2|98121.2|98111.9|98086.9|62
1656317810000|2022-06-27 08:16:50|98144.4|98119.4|98140.6|98115.6|98152.3|98127.3|98135.8|98110.8|65
1656317820000|2022-06-27 08:17:00|98140.7|98115.7|98139.9|98114.9|98145.7|98120.7|98137.9|98112.9|71
1656317830000|2022-06-27 08:17:10|98139.6|98114.6|98152.1|98127.1|98152.1|98127.1|98137.7|98112.7|58
1656317840000|2022-06-27 08:17:20|98151.7|98126.7|98158|98133|98163.2|98138.2|98151.7|98126.7|50
1656317850000|2022-06-27 08:17:30|98157.2|98132.2|98170.8|98145.8|98173.6|98148.6|98155.9|98130.9|59
1656317860000|2022-06-27 08:17:40|98174.2|98149.2|98173.3|98148.3|98191.3|98158.7|98164.5|98139.5|71
1656317870000|2022-06-27 08:17:50|98176.4|98151.4|98188.8|98163.8|98190.6|98165.6|98175.8|98150.8|47
1656317880000|2022-06-27 08:18:00|98190.7|98165.7|98199.4|98174.4|98215.4|98174.5|98186.1|98157.9|75
1656317890000|2022-06-27 08:18:10|98195.1|98170.1|98208.5|98183.5|98212.2|98187.2|98190.9|98165.9|68
1656317900000|2022-06-27 08:18:20|98209|98184|98208.2|98183.2|98213.4|98188.4|98203.3|98178.3|55
1656317910000|2022-06-27 08:18:30|98207.9|98182.9|98224|98199|98224|98199|98207.8|98182.8|54
1656317920000|2022-06-27 08:18:40|98224.5|98199.5|98234.6|98209.6|98236.4|98211.4|98222.1|98197.1|57
1656317930000|2022-06-27 08:18:50|98233.7|98208.7|98221.7|98196.7|98235.4|98210.4|98218|98193|65
1656317940000|2022-06-27 08:19:00|98222|98197|98220.4|98195.4|98229.6|98204.6|98216.3|98191.3|58
1656317950000|2022-06-27 08:19:10|98221.1|98196.1|98221.7|98196.7|98222.3|98197.3|98218.2|98193.2|40
1656317960000|2022-06-27 08:19:20|98222|98197|98227.6|98202.6|98232.3|98207.3|98222|98197|65
1656317970000|2022-06-27 08:19:30|98227.8|98202.8|98220.7|98195.7|98230|98205|98220.7|98195.7|58
1656317980000|2022-06-27 08:19:40|98221.7|98196.7|98201.9|98176.9|98221.7|98196.7|98201|98176|64
1656317990000|2022-06-27 08:19:50|98202|98177|98207.7|98182.7|98209.2|98184.2|98202|98177|59
1656318000000|2022-06-27 08:20:00|98207.9|98182.9|98208.2|98183.2|98216.3|98191.3|98190.1|98165.1|76
1656318010000|2022-06-27 08:20:10|98208.8|98183.8|98214.3|98189.3|98214.3|98189.3|98207.6|98182.6|50
1656318020000|2022-06-27 08:20:20|98213.9|98188.9|98215.5|98190.5|98216.2|98191.2|98213.3|98188.3|49
1656318030000|2022-06-27 08:20:30|98217.1|98192.1|98212.7|98187.7|98217.8|98192.8|98211.9|98186.9|55
1656318040000|2022-06-27 08:20:40|98213.4|98188.4|98230.7|98205.7|98232.5|98207.5|98213.4|98188.4|63
1656318050000|2022-06-27 08:20:50|98230.8|98205.8|98233.5|98208.5|98237.5|98212.5|98230|98205|63
1656318060000|2022-06-27 08:21:00|98233.6|98208.6|98236|98211|98238.6|98213.6|98232.2|98207.2|55
1656318070000|2022-06-27 08:21:10|98235.9|98210.9|98241.9|98216.9|98242.7|98217.7|98234.8|98209.8|60
1656318080000|2022-06-27 08:21:20|98242.1|98217.1|98273.8|98248.8|98274|98249|98237.9|98211.3|74
1656318090000|2022-06-27 08:21:30|98273.9|98248.9|98293.7|98268.7|98299.6|98274.6|98266|98241|72
1656318100000|2022-06-27 08:21:40|98292.2|98267.2|98276.3|98251.3|98312.7|98273.1|98276.3|98233.4|74
1656318110000|2022-06-27 08:21:50|98277|98252|98271.7|98246.7|98279.2|98254.2|98266.6|98241.6|69
1656318120000|2022-06-27 08:22:00|98272|98247|98275.6|98250.6|98279.2|98254.2|98270.8|98245.8|62
1656318130000|2022-06-27 08:22:10|98275.9|98250.9|98279.5|98254.5|98280.5|98255.5|98273.1|98248.1|54
1656318140000|2022-06-27 08:22:20|98279.6|98254.6|98280.4|98255.4|98292|98267|98278.7|98253.7|71
1656318150000|2022-06-27 08:22:30|98280.5|98255.5|98284.9|98259.9|98305.3|98262.2|98270.8|98238.8|64
1656318160000|2022-06-27 08:22:40|98285.6|98260.6|98310.7|98260.7|98311.4|98276.1|98285.6|98254.6|55
1656318170000|2022-06-27 08:22:50|98311|98261|98293.3|98268.3|98311|98277.3|98290.1|98259.6|66
1656318180000|2022-06-27 08:23:00|98293.2|98268.2|98296.8|98271.8|98296.8|98271.8|98287.6|98262.6|70
1656318190000|2022-06-27 08:23:10|98295.7|98270.7|98297.5|98272.5|98298.7|98273.7|98295.7|98270.7|42
1656318200000|2022-06-27 08:23:20|98297.4|98272.4|98293.3|98268.3|98303.5|98273.3|98283.3|98245|65
1656318210000|2022-06-27 08:23:30|98294|98269|98312.6|98287.6|98312.6|98287.6|98293.4|98268.4|71
1656318220000|2022-06-27 08:23:40|98310.6|98285.6|98296.7|98271.7|98326.2|98301.2|98296|98271|68
1656318230000|2022-06-27 08:23:50|98296.4|98271.4|98291.2|98266.2|98299.8|98274.8|98291.2|98266.2|50
1656318240000|2022-06-27 08:24:00|98291.8|98266.8|98289.7|98264.7|98298.6|98273.6|98285.7|98260.7|44
1656318250000|2022-06-27 08:24:10|98289.8|98264.8|98299.9|98274.9|98301.1|98276.1|98288.9|98263.9|49
1656318260000|2022-06-27 08:24:20|98300.2|98275.2|98301.2|98276.2|98305.6|98280.6|98298.5|98273.5|63
1656318270000|2022-06-27 08:24:30|98300.5|98275.5|98326.4|98301.4|98337.6|98312.6|98296.4|98271.4|64
1656318280000|2022-06-27 08:24:40|98327.3|98302.3|98307.5|98282.5|98328.4|98303.4|98304.6|98279.6|71
1656318290000|2022-06-27 08:24:50|98306.1|98281.1|98305.5|98280.5|98306.9|98281.9|98301|98276|65
1656318300000|2022-06-27 08:25:00|98305.7|98280.7|98313.6|98288.6|98326.1|98296.1|98300.5|98275.5|70
1656318310000|2022-06-27 08:25:10|98311|98286|98310.7|98285.7|98313.4|98288.4|98301.9|98276.9|71
1656318320000|2022-06-27 08:25:20|98310|98285|98309.9|98284.9|98316.7|98291.7|98309.8|98284.8|58
1656318330000|2022-06-27 08:25:30|98310|98285|98316.2|98291.2|98316.2|98291.2|98308.2|98283.2|68
1656318340000|2022-06-27 08:25:40|98316.4|98291.4|98305.1|98280.1|98321.4|98296.4|98299.2|98264.3|69
1656318350000|2022-06-27 08:25:50|98305.3|98280.3|98312.6|98287.6|98314.1|98289.1|98304.5|98279.5|61
1656318360000|2022-06-27 08:26:00|98312.5|98287.5|98308.4|98283.4|98318.7|98293.7|98307.3|98282.3|61
1656318370000|2022-06-27 08:26:10|98308.6|98283.6|98319.5|98294.5|98326|98301|98308.6|98283.6|61
1656318380000|2022-06-27 08:26:20|98319.2|98294.2|98334.4|98309.4|98339.9|98314.9|98319.2|98294.2|56
1656318390000|2022-06-27 08:26:30|98335|98310|98350.9|98325.9|98351.7|98326.7|98333.6|98308.6|53
1656318400000|2022-06-27 08:26:40|98350.5|98325.5|98356.3|98331.3|98359.2|98334.2|98348.1|98323.1|57
1656318410000|2022-06-27 08:26:50|98364.6|98339.6|98357.9|98332.9|98366.4|98341.4|98354.4|98329.4|68
1656318420000|2022-06-27 08:27:00|98356.8|98331.8|98368.9|98343.9|98372.9|98347.9|98354.6|98329.6|66
1656318430000|2022-06-27 08:27:10|98369.3|98344.3|98363|98338|98371|98346|98360.7|98335.7|52
1656318440000|2022-06-27 08:27:20|98363.3|98338.3|98353.7|98328.7|98363.8|98338.8|98352.5|98327.5|47
1656318450000|2022-06-27 08:27:30|98353.6|98328.6|98362.1|98337.1|98364.2|98339.2|98351.7|98326.7|66
1656318460000|2022-06-27 08:27:40|98360.7|98335.7|98362.6|98337.6|98363.9|98338.9|98358.6|98333.6|42
1656318470000|2022-06-27 08:27:50|98363.3|98338.3|98364.4|98339.4|98368.6|98343.6|98361.5|98336.5|44
1656318480000|2022-06-27 08:28:00|98367.1|98342.1|98355.8|98330.8|98367.1|98342.1|98353.9|98328.9|61
1656318490000|2022-06-27 08:28:10|98355.7|98330.7|98351.8|98326.8|98362.7|98337.7|98351.3|98326.3|58
1656318500000|2022-06-27 08:28:20|98352.9|98327.9|98352.7|98327.7|98355.3|98330.3|98349.2|98324.2|61
1656318510000|2022-06-27 08:28:30|98351.4|98326.4|98365.1|98340.1|98370.2|98345.2|98351.4|98326.4|59
1656318520000|2022-06-27 08:28:40|98364.7|98339.7|98362.3|98337.3|98365.2|98340.2|98358.2|98333.2|63
1656318530000|2022-06-27 08:28:50|98362.2|98337.2|98359.4|98334.4|98362.6|98337.6|98357|98332|46
1656318540000|2022-06-27 08:29:00|98360|98335|98358|98333|98360.7|98335.7|98355.7|98330.7|37
1656318550000|2022-06-27 08:29:10|98360.9|98335.9|98346.9|98321.9|98360.9|98335.9|98345|98320|63
1656318560000|2022-06-27 08:29:20|98347|98322|98310.4|98285.4|98347.3|98322.3|98293.9|98268.9|78
1656318570000|2022-06-27 08:29:30|98311.3|98286.3|98308.2|98283.2|98311.6|98286.6|98298.4|98273.4|70
1656318580000|2022-06-27 08:29:40|98307.3|98282.3|98307.5|98282.5|98315.8|98290.8|98303.5|98278.5|71
1656318590000|2022-06-27 08:29:50|98306.9|98281.9|98308.4|98283.4|98310.3|98285.3|98306.2|98281.2|52
1656318600000|2022-06-27 08:30:00|98307.2|98282.2|98301.6|98276.6|98307.2|98282.2|98298.2|98273.2|58
1656318610000|2022-06-27 08:30:10|98301.4|98276.4|98320.6|98295.6|98323.3|98298.3|98301.4|98276.4|64
1656318620000|2022-06-27 08:30:20|98320.1|98295.1|98366.9|98316.9|98656.2|98456.2|98317.8|98292.8|69
1656318630000|2022-06-27 08:30:30|98368.4|98318.4|98355.1|98330.1|98375.4|98342.2|98352.1|98313.4|63
1656318640000|2022-06-27 08:30:40|98354.4|98329.4|98354.7|98329.7|98382.8|98342.5|98347.5|98315.4|72
1656318650000|2022-06-27 08:30:50|98354.2|98329.2|98342.6|98317.6|98360.3|98335.3|98342.6|98317.6|68
1656318660000|2022-06-27 08:31:00|98338.8|98313.8|98349.7|98324.7|98354.6|98329.6|98334.8|98309.8|71
1656318670000|2022-06-27 08:31:10|98350.4|98325.4|98341.7|98316.7|98352.2|98327.2|98338.1|98313.1|68
1656318680000|2022-06-27 08:31:20|98342.4|98317.4|98335.9|98310.9|98342.5|98317.5|98333.5|98308.5|61
1656318690000|2022-06-27 08:31:30|98335.8|98310.8|98324.3|98299.3|98337|98312|98318.6|98293.6|71
1656318700000|2022-06-27 08:31:40|98329.2|98304.2|98330.6|98305.6|98332.3|98307.3|98323.9|98298.9|69
1656318710000|2022-06-27 08:31:50|98328.9|98303.9|98322.5|98297.5|98335.1|98310.1|98319.4|98294.4|61
1656318720000|2022-06-27 08:32:00|98322.3|98297.3|98320.9|98295.9|98325.1|98300.1|98314.5|98289.5|64
1656318730000|2022-06-27 08:32:10|98320.6|98295.6|98322.4|98297.4|98325.2|98300.2|98320.6|98295.6|41
1656318740000|2022-06-27 08:32:20|98321.5|98296.5|98310.5|98285.5|98321.9|98296.9|98309.8|98284.8|56
1656318750000|2022-06-27 08:32:30|98310.2|98285.2|98310.8|98285.8|98314.5|98289.5|98308.8|98283.8|57
1656318760000|2022-06-27 08:32:40|98310.2|98285.2|98305.1|98280.1|98310.3|98285.3|98303.1|98278.1|60
1656318770000|2022-06-27 08:32:50|98306.8|98281.8|98308.1|98283.1|98310.6|98285.6|98305.8|98280.8|58
1656318780000|2022-06-27 08:33:00|98308|98283|98307.7|98282.7|98309.3|98284.3|98306.2|98281.2|54
1656318790000|2022-06-27 08:33:10|98308.1|98283.1|98318.5|98293.5|98319.1|98294.1|98308.1|98283.1|60
1656318800000|2022-06-27 08:33:20|98318.8|98293.8|98321.9|98296.9|98322.7|98297.7|98317.4|98292.4|59
1656318810000|2022-06-27 08:33:30|98327|98302|98334|98309|98334.9|98309.9|98327|98302|66
1656318820000|2022-06-27 08:33:40|98335|98310|98335.4|98310.4|98338.2|98313.2|98329.2|98304.2|59
1656318830000|2022-06-27 08:33:50|98335.6|98310.6|98338.2|98313.2|98338.6|98313.6|98333.7|98308.7|57
1656318840000|2022-06-27 08:34:00|98336.7|98311.7|98357.4|98332.4|98370.2|98334.8|98336.5|98311.5|69
1656318850000|2022-06-27 08:34:10|98356.2|98331.2|98353|98328|98365.7|98332.8|98352.5|98315.7|58
1656318860000|2022-06-27 08:34:20|98352.7|98327.7|98355.5|98330.5|98357.6|98332.6|98346.1|98321.1|55
1656318870000|2022-06-27 08:34:30|98355.3|98330.3|98357.2|98332.2|98357.2|98332.2|98349.1|98324.1|51
1656318880000|2022-06-27 08:34:40|98356.7|98331.7|98360.3|98335.3|98362.7|98337.7|98356.3|98331.3|49
1656318890000|2022-06-27 08:34:50|98360.6|98335.6|98348.3|98323.3|98554|98354|98347.5|98283.8|64
1656318900000|2022-06-27 08:35:00|98347.4|98322.4|98359.2|98334.2|98359.5|98334.5|98342.1|98317.1|61
1656318910000|2022-06-27 08:35:10|98361.4|98336.4|98358.3|98333.3|98371.7|98338.1|98356.4|98319.9|66
1656318920000|2022-06-27 08:35:20|98358.4|98333.4|98352.7|98327.7|98360.7|98335.7|98352.3|98327.3|43
1656318930000|2022-06-27 08:35:30|98352.5|98327.5|98350.3|98325.3|98352.8|98327.8|98344.5|98319.5|59
1656318940000|2022-06-27 08:35:40|98352.5|98327.5|98375.4|98350.4|98376.5|98351.5|98352.2|98327.2|60
1656318950000|2022-06-27 08:35:50|98375.6|98350.6|98362.9|98337.9|98387.1|98362.1|98362.9|98337.9|66
1656318960000|2022-06-27 08:36:00|98363.5|98338.5|98380.2|98355.2|98380.2|98355.2|98362.3|98337.3|62
1656318970000|2022-06-27 08:36:10|98380.4|98355.4|98370.5|98345.5|98389.1|98355.4|98366.3|98327.2|69
1656318980000|2022-06-27 08:36:20|98371.4|98346.4|98367.7|98342.7|98373.7|98348.7|98366.5|98341.5|63
1656318990000|2022-06-27 08:36:30|98366|98341|98363.3|98338.3|98369.1|98344.1|98360.9|98335.9|63
1656319000000|2022-06-27 08:36:40|98362.9|98337.9|98364.4|98339.4|98371.3|98346.3|98351.6|98326.6|68
1656319010000|2022-06-27 08:36:50|98366.9|98341.9|98359.2|98334.2|98369.7|98344.7|98352.7|98327.7|65
1656319020000|2022-06-27 08:37:00|98355.3|98330.3|98357.4|98332.4|98358.9|98333.9|98348.3|98323.3|63
1656319030000|2022-06-27 08:37:10|98357.2|98332.2|98358|98333|98360.2|98335.2|98352|98327|63
1656319040000|2022-06-27 08:37:20|98359|98334|98353.9|98328.9|98359.4|98334.4|98353.5|98328.5|49
1656319050000|2022-06-27 08:37:30|98354.7|98329.7|98354.1|98329.1|98356.1|98331.1|98353.1|98328.1|41
1656319060000|2022-06-27 08:37:40|98354|98329|98349.6|98324.6|98354.8|98329.8|98348|98323|52
1656319070000|2022-06-27 08:37:50|98349.3|98324.3|98346.4|98321.4|98352.6|98327.6|98342.5|98317.5|48
1656319080000|2022-06-27 08:38:00|98346.5|98321.5|98353.7|98328.7|98355.6|98330.6|98345.6|98320.6|51
1656319090000|2022-06-27 08:38:10|98353.6|98328.6|98338.4|98313.4|98354|98329|98338.4|98313.4|60
1656319100000|2022-06-27 08:38:20|98337.6|98312.6|98351.2|98326.2|98360.3|98335.3|98337|98312|68
1656319110000|2022-06-27 08:38:30|98352.1|98327.1|98383.6|98358.6|98594.1|98394.1|98351.1|98326.1|69
1656319120000|2022-06-27 08:38:40|98383.8|98358.8|98359.2|98334.2|98388.2|98363.2|98359|98334|72
1656319130000|2022-06-27 08:38:50|98357.8|98332.8|98354.3|98329.3|98363.5|98338.5|98352.5|98327.5|63
1656319140000|2022-06-27 08:39:00|98352.6|98327.6|98359.7|98334.7|98363.2|98338.2|98350|98325|67
1656319150000|2022-06-27 08:39:10|98358.6|98333.6|98352.3|98327.3|98358.9|98333.9|98352.3|98327.3|55
1656319160000|2022-06-27 08:39:20|98353.5|98328.5|98348|98323|98355.3|98330.3|98347.6|98322.6|53
1656319170000|2022-06-27 08:39:30|98347.6|98322.6|98363.3|98338.3|98363.3|98338.3|98347.4|98322.4|60
1656319180000|2022-06-27 08:39:40|98363.9|98338.9|98344.8|98319.8|98365|98340|98343.3|98318.3|62
1656319190000|2022-06-27 08:39:50|98344.3|98319.3|98344.6|98319.6|98345.8|98320.8|98341.6|98316.6|54
1656319200000|2022-06-27 08:40:00|98344.7|98319.7|98348.5|98323.5|98349.4|98324.4|98341.8|98316.8|69
1656319210000|2022-06-27 08:40:10|98348.4|98323.4|98348.4|98323.4|98348.4|98323.4|98343.8|98318.8|48
1656319220000|2022-06-27 08:40:20|98348.9|98323.9|98347.9|98322.9|98349.3|98324.3|98345.2|98320.2|41
1656319230000|2022-06-27 08:40:30|98347.3|98322.3|98353.9|98328.9|98354.3|98329.3|98347.2|98322.2|52
1656319240000|2022-06-27 08:40:40|98353.5|98328.5|98350|98325|98361.2|98336.2|98346.5|98321.5|56
1656319250000|2022-06-27 08:40:50|98350.8|98325.8|98342|98317|98351.4|98326.4|98341.4|98316.4|44
1656319260000|2022-06-27 08:41:00|98342.1|98317.1|98344.4|98294.4|98344.4|98317.5|98308.6|98283.2|60
1656319270000|2022-06-27 08:41:10|98343.8|98293.8|98326.8|98301.8|98343.8|98309.6|98322.4|98293.8|63
1656319280000|2022-06-27 08:41:20|98325.5|98300.5|98325|98300|98332.8|98307.8|98320.2|98295.2|70
1656319290000|2022-06-27 08:41:30|98323.9|98298.9|98323.7|98298.7|98346|98305.6|98319.8|98290.2|69
1656319300000|2022-06-27 08:41:40|98323.4|98298.4|98327.5|98302.5|98344|98304.7|98317.7|98283.8|59
1656319310000|2022-06-27 08:41:50|98327.7|98302.7|98327.6|98302.6|98331.7|98306.7|98322.8|98297.8|69
1656319320000|2022-06-27 08:42:00|98326.3|98301.3|98327.6|98302.6|98330.1|98305.1|98326.3|98301.3|61
1656319330000|2022-06-27 08:42:10|98328|98303|98323.4|98298.4|98328|98303|98322.7|98297.7|51
1656319340000|2022-06-27 08:42:20|98319.8|98294.8|98320.3|98295.3|98325.2|98300.2|98315.8|98290.8|64
1656319350000|2022-06-27 08:42:30|98320.2|98295.2|98320.8|98295.8|98323.7|98298.7|98317.6|98292.6|58
1656319360000|2022-06-27 08:42:40|98320.6|98295.6|98312.3|98287.3|98323|98298|98311.9|98286.9|59
1656319370000|2022-06-27 08:42:50|98310.9|98285.9|98319.7|98294.7|98319.8|98294.8|98306.5|98281.5|58
1656319380000|2022-06-27 08:43:00|98319.4|98294.4|98344.2|98294.2|98355.5|98305.5|98314.9|98289.9|62
1656319390000|2022-06-27 08:43:10|98344|98294|98335.8|98310.8|98344|98310.8|98325.5|98294|60
1656319400000|2022-06-27 08:43:20|98333.8|98308.8|98317.9|98292.9|98333.8|98308.8|98317.1|98292.1|68
1656319410000|2022-06-27 08:43:30|98317.7|98292.7|98316.8|98291.8|98319.1|98294.1|98316.6|98291.6|47
1656319420000|2022-06-27 08:43:40|98317.2|98292.2|98320.7|98295.7|98321.1|98296.1|98315.8|98290.8|49
1656319430000|2022-06-27 08:43:50|98320.9|98295.9|98321.6|98296.6|98321.7|98296.7|98318.7|98293.7|32
1656319440000|2022-06-27 08:44:00|98321.9|98296.9|98324.5|98299.5|98339.6|98309.6|98321.9|98289.6|62
1656319450000|2022-06-27 08:44:10|98325.7|98300.7|98324.2|98299.2|98326.7|98301.7|98306.3|98276.3|59
1656319460000|2022-06-27 08:44:20|98324.3|98299.3|98320.3|98295.3|98331.1|98306.1|98319.8|98294.8|70
1656319470000|2022-06-27 08:44:30|98320.4|98295.4|98316.2|98291.2|98322.9|98297.9|98315.4|98290.4|61
1656319480000|2022-06-27 08:44:40|98316.3|98291.3|98305.7|98280.7|98322|98297|98305.7|98280.7|54
1656319490000|2022-06-27 08:44:50|98305.5|98280.5|98309.7|98284.7|98313|98288|98303.9|98278.9|68
1656319500000|2022-06-27 08:45:00|98309.5|98284.5|98289.5|98264.5|98313.5|98288.5|98282.8|98249.6|55
1656319510000|2022-06-27 08:45:10|98289.1|98264.1|98292|98267|98292.4|98267.4|98280.9|98255.9|67
1656319520000|2022-06-27 08:45:20|98292.1|98267.1|98273.9|98248.9|98300.3|98275.3|98273.9|98231.6|60
1656319530000|2022-06-27 08:45:30|98274.8|98249.8|98288.4|98263.4|98301.3|98267.1|98273.1|98245.2|66
1656319540000|2022-06-27 08:45:40|98288.3|98263.3|98292|98267|98292.2|98267.2|98287.8|98262.8|41
1656319550000|2022-06-27 08:45:50|98292.2|98267.2|98290.5|98265.5|98308.2|98277.3|98285.7|98249.4|60
1656319560000|2022-06-27 08:46:00|98291.5|98266.5|98288.2|98263.2|98308.2|98271.2|98280.1|98252.5|71
1656319570000|2022-06-27 08:46:10|98287.9|98262.9|98294.5|98269.5|98295.2|98270.2|98287.7|98262.7|37
1656319580000|2022-06-27 08:46:20|98294.7|98269.7|98317.6|98292.6|98332.6|98292.6|98294.7|98264.9|73
1656319590000|2022-06-27 08:46:30|98317.7|98292.7|98314.8|98289.8|98319.2|98294.2|98314.8|98289.8|55
1656319600000|2022-06-27 08:46:40|98315.1|98290.1|98323.4|98298.4|98325|98300|98315|98290|46
1656319610000|2022-06-27 08:46:50|98325.2|98300.2|98323.3|98298.3|98327.1|98302.1|98321.9|98296.9|54
1656319620000|2022-06-27 08:47:00|98323.2|98298.2|98326.9|98301.9|98330.2|98305.2|98323.2|98298.2|60
1656319630000|2022-06-27 08:47:10|98326.4|98301.4|98348.4|98323.4|98355.3|98324.6|98326.1|98301.1|70
1656319640000|2022-06-27 08:47:20|98348.8|98323.8|98336.1|98311.1|98351|98326|98336.1|98311.1|60
1656319650000|2022-06-27 08:47:30|98335.9|98310.9|98341.7|98316.7|98349.8|98324.8|98335.8|98310.8|69
1656319660000|2022-06-27 08:47:40|98342|98317|98343.1|98293.1|98353.5|98320.4|98318.1|98283.3|59
1656319670000|2022-06-27 08:47:50|98330.9|98305.9|98353.7|98303.7|98353.8|98314.4|98326.4|98285.7|78
1656319680000|2022-06-27 08:48:00|98350.5|98300.5|98324.9|98299.9|98350.5|98311|98323.9|98288.3|61
1656319690000|2022-06-27 08:48:10|98325.9|98300.9|98310.4|98285.4|98327.8|98302.8|98308.9|98262|64
1656319700000|2022-06-27 08:48:20|98310.8|98285.8|98305.8|98280.8|98319.7|98286.7|98296.6|98260.4|67
1656319710000|2022-06-27 08:48:30|98307.5|98282.5|98307.4|98282.4|98327.1|98294.3|98303.6|98270.6|70
1656319720000|2022-06-27 08:48:40|98299.8|98274.8|98309.1|98284.1|98334.9|98285.6|98299.1|98269|65
1656319730000|2022-06-27 08:48:50|98309|98284|98312.9|98287.9|98316.4|98290|98303.1|98262.5|61
1656319740000|2022-06-27 08:49:00|98313.5|98288.5|98306.3|98281.3|98318.6|98293.6|98306.3|98281.3|63
1656319750000|2022-06-27 08:49:10|98306.6|98281.6|98308.9|98283.9|98310.1|98285.1|98305.6|98280.6|51
1656319760000|2022-06-27 08:49:20|98309.6|98284.6|98306.1|98281.1|98311.1|98286.1|98296.9|98271.9|58
1656319770000|2022-06-27 08:49:30|98306.6|98281.6|98313.1|98288.1|98326|98292.8|98295.2|98257.9|74
1656319780000|2022-06-27 08:49:40|98312.8|98287.8|98308|98283|98317|98292|98308|98283|53
1656319790000|2022-06-27 08:49:50|98308.3|98283.3|98316.8|98291.8|98316.9|98291.9|98304.6|98279.6|61
1656319800000|2022-06-27 08:50:00|98316.5|98291.5|98330.9|98305.9|98348.7|98313.3|98310|98285|71
1656319810000|2022-06-27 08:50:10|98331.1|98306.1|98361.4|98336.4|98365.8|98340.8|98330.6|98305.6|73
1656319820000|2022-06-27 08:50:20|98361.5|98336.5|98358.7|98333.7|98362.3|98337.3|98357.3|98332.3|62
1656319830000|2022-06-27 08:50:30|98359.1|98334.1|98372.4|98347.4|98397.1|98347.4|98353.5|98326.2|73
1656319840000|2022-06-27 08:50:40|98372.5|98347.5|98369.8|98344.8|98390.7|98365.7|98369.3|98329.2|67
1656319850000|2022-06-27 08:50:50|98369.7|98344.7|98362.9|98337.9|98371.6|98346.6|98360.8|98335.8|58
1656319860000|2022-06-27 08:51:00|98363.2|98338.2|98364.1|98339.1|98366.6|98341.6|98363.2|98338.2|43
1656319870000|2022-06-27 08:51:10|98364.2|98339.2|98389.1|98339.1|98390.8|98340.8|98357.1|98313.9|62
1656319880000|2022-06-27 08:51:20|98388.5|98338.5|98352.7|98327.7|98388.5|98341.7|98352.4|98319.3|72
1656319890000|2022-06-27 08:51:30|98352|98327|98341.4|98316.4|98355.4|98330.4|98339.4|98314.4|69
1656319900000|2022-06-27 08:51:40|98341.2|98316.2|98346|98321|98349|98324|98336.9|98311.9|59
1656319910000|2022-06-27 08:51:50|98345.6|98320.6|98351.8|98326.8|98353|98328|98344.6|98319.6|59
1656319920000|2022-06-27 08:52:00|98352.6|98327.6|98352.8|98327.8|98355.9|98330.9|98349|98324|67
1656319930000|2022-06-27 08:52:10|98352.5|98327.5|98359.8|98334.8|98361.1|98336.1|98351.4|98326.4|64
1656319940000|2022-06-27 08:52:20|98357.8|98332.8|98353.9|98328.9|98363.7|98338.7|98353.3|98328.3|50
1656319950000|2022-06-27 08:52:30|98354.3|98329.3|98354.8|98329.8|98356.2|98331.2|98352.6|98327.6|38
1656319960000|2022-06-27 08:52:40|98354.2|98329.2|98349.1|98324.1|98355.7|98330.7|98348.6|98323.6|34
1656319970000|2022-06-27 08:52:50|98348.8|98323.8|98344.5|98319.5|98349.2|98324.2|98340.8|98315.8|60
1656319980000|2022-06-27 08:53:00|98344.7|98319.7|98341.3|98316.3|98346.1|98321.1|98337.4|98312.4|56
1656319990000|2022-06-27 08:53:10|98342.3|98317.3|98350.5|98325.5|98353.1|98328.1|98339.7|98314.7|57
1656320000000|2022-06-27 08:53:20|98351|98326|98347.6|98322.6|98352.9|98327.9|98347.6|98322.6|38
1656320010000|2022-06-27 08:53:30|98347.3|98322.3|98350.6|98325.6|98352.1|98327.1|98342|98317|55
1656320020000|2022-06-27 08:53:40|98351.6|98326.6|98349.9|98324.9|98353.3|98328.3|98345.6|98320.6|54
1656320030000|2022-06-27 08:53:50|98350|98325|98339.1|98314.1|98356|98331|98338.4|98313.4|47
1656320040000|2022-06-27 08:54:00|98344.3|98319.3|98346.6|98321.6|98347|98322|98336.3|98311.3|59
1656320050000|2022-06-27 08:54:10|98346|98321|98349.4|98324.4|98350.2|98325.2|98343.5|98318.5|59
1656320060000|2022-06-27 08:54:20|98348.8|98323.8|98365.2|98340.2|98366.7|98341.7|98345|98320|63
1656320070000|2022-06-27 08:54:30|98364.5|98339.5|98357.9|98332.9|98368|98343|98354.7|98329.7|60
1656320080000|2022-06-27 08:54:40|98358|98333|98403|98378|98414.4|98380.6|98357.9|98332.9|71
1656320090000|2022-06-27 08:54:50|98402.1|98377.1|98394.8|98369.8|98417.5|98377.1|98393.5|98357.7|61
1656320100000|2022-06-27 08:55:00|98395.3|98370.3|98414.1|98389.1|98414.1|98389.1|98391.5|98366.5|65
1656320110000|2022-06-27 08:55:10|98413.6|98388.6|98388.8|98363.8|98423.8|98398.8|98386.1|98361.1|74
1656320120000|2022-06-27 08:55:20|98390.8|98365.8|98407.7|98382.7|98410.3|98385.3|98389.9|98364.9|62
1656320130000|2022-06-27 08:55:30|98407.9|98382.9|98417.5|98367.5|98417.5|98384.4|98371.4|98332.1|65
1656320140000|2022-06-27 08:55:40|98423.3|98373.3|98427.6|98402.6|98427.6|98402.6|98398.2|98360.9|73
1656320150000|2022-06-27 08:55:50|98423.5|98398.5|98404.3|98379.3|98434.7|98403.1|98399.1|98349.1|75
1656320160000|2022-06-27 08:56:00|98404.9|98379.9|98406.7|98381.7|98416.8|98384.9|98403.3|98365.4|60
1656320170000|2022-06-27 08:56:10|98406.2|98381.2|98404.5|98379.5|98406.4|98381.4|98402.2|98377.2|47
1656320180000|2022-06-27 08:56:20|98405.9|98380.9|98409.8|98384.8|98413.5|98388.5|98401.8|98376.8|43
1656320190000|2022-06-27 08:56:30|98409.5|98384.5|98418.1|98393.1|98419.6|98394.6|98406.7|98381.7|52
1656320200000|2022-06-27 08:56:40|98418|98393|98461.3|98411.3|98463.4|98423.1|98418|98390.9|66
1656320210000|2022-06-27 08:56:50|98459.2|98409.2|98432.7|98407.7|98463.4|98417.2|98427.7|98392.6|59
1656320220000|2022-06-27 08:57:00|98432.6|98407.6|98439.5|98414.5|98445.5|98420.5|98426.3|98401.3|56
1656320230000|2022-06-27 08:57:10|98438.8|98413.8|98428.2|98403.2|98439.7|98414.7|98415.9|98390.9|64
1656320240000|2022-06-27 08:57:20|98428.7|98403.7|98401.8|98376.8|98430.1|98405.1|98400.5|98375.5|70
1656320250000|2022-06-27 08:57:30|98403.5|98378.5|98401.3|98376.3|98404.4|98379.4|98391.5|98366.5|64
1656320260000|2022-06-27 08:57:40|98402.7|98377.7|98400.2|98375.2|98405.4|98380.4|98397.7|98372.7|50
1656320270000|2022-06-27 08:57:50|98400.3|98375.3|98402.9|98377.9|98404.4|98379.4|98400.1|98375.1|49
1656320280000|2022-06-27 08:58:00|98402.7|98377.7|98406.3|98381.3|98413.2|98388.2|98401.7|98376.7|53
1656320290000|2022-06-27 08:58:10|98405.5|98380.5|98384.1|98359.1|98407.6|98382.6|98374.3|98349.3|63
1656320300000|2022-06-27 08:58:20|98385.2|98360.2|98383.1|98358.1|98391|98366|98377.6|98352.6|63
1656320310000|2022-06-27 08:58:30|98385|98360|98377.5|98352.5|98385|98360|98364|98339|61
1656320320000|2022-06-27 08:58:40|98377.4|98352.4|98379.5|98354.5|98379.5|98354.5|98359.8|98334.8|73
1656320330000|2022-06-27 08:58:50|98378.4|98353.4|98373.3|98348.3|98380.2|98355.2|98373.3|98348.3|63
1656320340000|2022-06-27 08:59:00|98373.8|98348.8|98367.7|98342.7|98393.5|98352|98361.9|98336.1|70
1656320350000|2022-06-27 08:59:10|98367.4|98342.4|98367.3|98342.3|98373|98348|98364.8|98339.8|53
1656320360000|2022-06-27 08:59:20|98367.2|98342.2|98360.1|98335.1|98368.8|98343.8|98350.4|98325.4|68
1656320370000|2022-06-27 08:59:30|98359.2|98334.2|98370|98345|98370|98345|98354.4|98329.4|65
1656320380000|2022-06-27 08:59:40|98369.5|98344.5|98364.5|98339.5|98369.5|98344.5|98363.3|98338.3|46
1656320390000|2022-06-27 08:59:50|98366.2|98341.2|98365.3|98340.3|98366.7|98341.7|98363.7|98338.7|29
1656320400000|2022-06-27 09:00:00|98362.9|98337.9|98351.7|98326.7|98362.9|98337.9|98343.5|98318.5|72
1656320410000|2022-06-27 09:00:10|98352.9|98327.9|98343.3|98318.3|98355.4|98330.4|98340.7|98315.7|53
1656320420000|2022-06-27 09:00:20|98344|98319|98346.8|98321.8|98350.6|98325.6|98336|98311|52
1656320430000|2022-06-27 09:00:30|98347|98322|98336|98311|98348.3|98323.3|98334.4|98309.4|56
1656320440000|2022-06-27 09:00:40|98336.3|98311.3|98332.1|98307.1|98336.3|98311.3|98323.7|98298.7|73
1656320450000|2022-06-27 09:00:50|98332.5|98307.5|98325.3|98300.3|98335.2|98310.2|98322|98297|61
1656320460000|2022-06-27 09:01:00|98325.7|98300.7|98331.3|98306.3|98335.1|98310.1|98325.2|98300.2|66
1656320470000|2022-06-27 09:01:10|98331.2|98306.2|98327.5|98302.5|98335.8|98310.8|98326.4|98301.4|66
1656320480000|2022-06-27 09:01:20|98328.7|98303.7|98330.3|98305.3|98335.7|98310.7|98327|98302|70
1656320490000|2022-06-27 09:01:30|98329.1|98304.1|98334.8|98309.8|98339.2|98314.2|98329.1|98304.1|57
1656320500000|2022-06-27 09:01:40|98335.3|98310.3|98339|98314|98342.9|98317.9|98331.7|98306.7|66
1656320510000|2022-06-27 09:01:50|98338|98313|98329.3|98304.3|98340.4|98315.4|98326.9|98301.9|69
1656320520000|2022-06-27 09:02:00|98330.5|98305.5|98336|98311|98339|98314|98330.5|98305.5|64
1656320530000|2022-06-27 09:02:10|98334.9|98309.9|98330.3|98305.3|98335.3|98310.3|98328|98303|56
1656320540000|2022-06-27 09:02:20|98330.6|98305.6|98332.5|98307.5|98334|98309|98329.7|98304.7|57
1656320550000|2022-06-27 09:02:30|98333.1|98308.1|98345.7|98320.7|98348|98323|98327.6|98302.6|62
1656320560000|2022-06-27 09:02:40|98348.5|98323.5|98355|98330|98357.4|98332.4|98347.6|98322.6|61
1656320570000|2022-06-27 09:02:50|98355.1|98330.1|98355.6|98330.6|98359.1|98334.1|98351.7|98326.7|52
1656320580000|2022-06-27 09:03:00|98357.4|98332.4|98363.7|98338.7|98364|98339|98356.3|98331.3|49
1656320590000|2022-06-27 09:03:10|98363.8|98338.8|98362.2|98337.2|98369.8|98344.8|98360.1|98335.1|52
1656320600000|2022-06-27 09:03:20|98361.8|98336.8|98361.1|98336.1|98363.5|98338.5|98359.2|98334.2|50
1656320610000|2022-06-27 09:03:30|98361.3|98336.3|98365|98340|98367.6|98342.6|98358.7|98333.7|52
1656320620000|2022-06-27 09:03:40|98364.4|98339.4|98359.6|98334.6|98364.4|98339.4|98356.2|98331.2|49
1656320630000|2022-06-27 09:03:50|98358.9|98333.9|98359.4|98334.4|98361.1|98336.1|98358|98333|50
1656320640000|2022-06-27 09:04:00|98359.8|98334.8|98354.6|98329.6|98360.9|98335.9|98341.3|98316.3|65
1656320650000|2022-06-27 09:04:10|98351.2|98326.2|98354.4|98329.4|98357.3|98332.3|98351.2|98326.2|58
1656320660000|2022-06-27 09:04:20|98353.9|98328.9|98360|98335|98360.1|98335.1|98351.9|98326.9|48
1656320670000|2022-06-27 09:04:30|98357.9|98332.9|98358.2|98333.2|98361.8|98336.8|98356|98331|42
1656320680000|2022-06-27 09:04:40|98358.3|98333.3|98360.6|98335.6|98361.1|98336.1|98358.3|98333.3|22
1656320690000|2022-06-27 09:04:50|98360.1|98335.1|98371.8|98346.8|98372.5|98347.5|98358.7|98333.7|46
1656320700000|2022-06-27 09:05:00|98371.9|98346.9|98407.6|98357.6|98431.9|98394.5|98371|98346|52
1656320710000|2022-06-27 09:05:10|98403.6|98353.6|98398.7|98373.7|98415.3|98380.1|98377.6|98338.4|75
1656320720000|2022-06-27 09:05:20|98398.9|98373.9|98396.9|98371.9|98398.9|98373.9|98396.5|98371.5|56
1656320730000|2022-06-27 09:05:30|98397.1|98372.1|98402.9|98377.9|98402.9|98377.9|98396.2|98371.2|55
1656320740000|2022-06-27 09:05:40|98403.2|98378.2|98396.7|98371.7|98404.6|98379.6|98395.4|98370.4|60
1656320750000|2022-06-27 09:05:50|98396.6|98371.6|98406.9|98381.9|98406.9|98381.9|98396.5|98371.5|49
1656320760000|2022-06-27 09:06:00|98409|98384|98422.8|98397.8|98428.7|98403.7|98408.7|98383.7|68
1656320770000|2022-06-27 09:06:10|98423.4|98398.4|98416|98391|98423.4|98398.4|98413.8|98388.8|66
1656320780000|2022-06-27 09:06:20|98416.4|98391.4|98399.5|98374.5|98417.1|98392.1|98396.3|98353.3|67
1656320790000|2022-06-27 09:06:30|98399.7|98374.7|98401.4|98376.4|98402.6|98377.6|98399.7|98374.7|43
1656320800000|2022-06-27 09:06:40|98401.7|98376.7|98416|98391|98421.4|98396.4|98401.7|98376.7|65
1656320810000|2022-06-27 09:06:50|98416.2|98391.2|98416.8|98391.8|98421.1|98396.1|98415.7|98390.7|60
1656320820000|2022-06-27 09:07:00|98417.7|98392.7|98420.6|98395.6|98421.9|98396.9|98416.7|98391.7|54
1656320830000|2022-06-27 09:07:10|98420.8|98395.8|98413.2|98388.2|98426.5|98400.1|98409.9|98373.6|68
1656320840000|2022-06-27 09:07:20|98413.1|98388.1|98416.6|98391.6|98419.7|98394.7|98411.3|98386.3|63
1656320850000|2022-06-27 09:07:30|98416.1|98391.1|98416.5|98391.5|98418.5|98393.5|98412.8|98387.8|51
1656320860000|2022-06-27 09:07:40|98417.1|98392.1|98428.5|98403.5|98430|98405|98417.1|98392.1|67
1656320870000|2022-06-27 09:07:50|98426.7|98401.7|98424.9|98399.9|98430.9|98405.9|98417.1|98379.7|60
1656320880000|2022-06-27 09:08:00|98425.9|98400.9|98405.5|98380.5|98428|98403|98404.8|98379.8|64
1656320890000|2022-06-27 09:08:10|98405.8|98380.8|98387.7|98362.7|98412|98381.6|98387.1|98359.8|62
1656320900000|2022-06-27 09:08:20|98387.1|98362.1|98371.5|98346.5|98398.1|98366.8|98370|98339|71
1656320910000|2022-06-27 09:08:30|98370.9|98345.9|98368.5|98343.5|98373.2|98348.2|98359|98334|61
1656320920000|2022-06-27 09:08:40|98368.3|98343.3|98367.2|98342.2|98370.1|98345.1|98365.9|98340.9|61
1656320930000|2022-06-27 09:08:50|98367.7|98342.7|98364.5|98339.5|98367.7|98342.7|98364.4|98339.4|60
1656320940000|2022-06-27 09:09:00|98366.2|98341.2|98374.7|98349.7|98376.3|98351.3|98366.2|98341.2|61
1656320950000|2022-06-27 09:09:10|98374.3|98349.3|98366.7|98341.7|98374.3|98349.3|98366|98341|57
1656320960000|2022-06-27 09:09:20|98366.8|98341.8|98375.7|98350.7|98376.9|98351.9|98365.6|98340.6|44
1656320970000|2022-06-27 09:09:30|98375.4|98350.4|98376.2|98351.2|98378.9|98353.9|98374.3|98349.3|48
1656320980000|2022-06-27 09:09:40|98376.1|98351.1|98377.2|98352.2|98380.3|98355.3|98365.2|98340.2|70
1656320990000|2022-06-27 09:09:50|98377.1|98352.1|98387.7|98362.7|98401.5|98365.4|98376.6|98351.5|61
1656321000000|2022-06-27 09:10:00|98386.1|98361.1|98378.9|98353.9|98392.8|98361.1|98363.8|98319.2|77
1656321010000|2022-06-27 09:10:10|98379.6|98354.6|98376|98351|98381.9|98356.9|98369.2|98344.2|62
1656321020000|2022-06-27 09:10:20|98375.2|98350.2|98359.5|98334.5|98376|98351|98359.5|98334.5|59
1656321030000|2022-06-27 09:10:30|98360.1|98335.1|98351.8|98326.8|98360.1|98335.1|98350.9|98325.9|58
1656321040000|2022-06-27 09:10:40|98352.1|98327.1|98365.9|98340.9|98366.4|98341.4|98351.4|98326.4|56
1656321050000|2022-06-27 09:10:50|98368|98343|98367.6|98342.6|98372.2|98347.2|98366.1|98341.1|47
1656321060000|2022-06-27 09:11:00|98367.9|98342.9|98379.2|98354.2|98382.1|98357.1|98367.6|98342.6|70
1656321070000|2022-06-27 09:11:10|98379.1|98354.1|98399.7|98374.7|98400.7|98375.7|98376.7|98351.7|66
1656321080000|2022-06-27 09:11:20|98399.2|98374.2|98368.8|98343.8|98399.5|98374.5|98368.8|98335.7|66
1656321090000|2022-06-27 09:11:30|98368.9|98343.9|98377.8|98352.8|98401.9|98369|98368.9|98343.9|75
1656321100000|2022-06-27 09:11:40|98378.1|98353.1|98390.1|98365.1|98397|98372|98374.1|98334.4|59
1656321110000|2022-06-27 09:11:50|98390.3|98365.3|98394.2|98344.2|98400.6|98366.3|98384|98341.3|53
1656321120000|2022-06-27 09:12:00|98376.9|98351.9|98366.4|98341.4|98392.6|98354.2|98363.3|98333.9|64
1656321130000|2022-06-27 09:12:10|98365.1|98340.1|98366.1|98341.1|98367.4|98342.4|98357.5|98332.5|66
1656321140000|2022-06-27 09:12:20|98366|98341|98363.7|98338.7|98369.1|98344.1|98362.3|98337.3|60
1656321150000|2022-06-27 09:12:30|98365.1|98340.1|98378.1|98353.1|98390.5|98355.6|98354.9|98321.1|72
1656321160000|2022-06-27 09:12:40|98373.4|98348.4|98351.1|98326.1|98385.7|98349.6|98351.1|98326.1|71
1656321170000|2022-06-27 09:12:50|98351.8|98326.8|98357.1|98332.1|98357.7|98332.7|98350.9|98325.9|55
1656321180000|2022-06-27 09:13:00|98357|98332|98359|98334|98370.8|98345.8|98355.7|98330.7|50
1656321190000|2022-06-27 09:13:10|98357.3|98332.3|98363.3|98338.3|98363.3|98338.3|98355.2|98330.2|51
1656321200000|2022-06-27 09:13:20|98362.9|98337.9|98364.9|98339.9|98370.6|98345.6|98362|98337|69
1656321210000|2022-06-27 09:13:30|98364.5|98339.5|98366|98341|98366.9|98341.9|98360.2|98335.2|60
1656321220000|2022-06-27 09:13:40|98365.9|98340.9|98361|98336|98366.3|98341.3|98360.9|98335.9|38
1656321230000|2022-06-27 09:13:50|98356.9|98331.9|98371|98346|98386.5|98348.6|98355.8|98325.3|59
1656321240000|2022-06-27 09:14:00|98367.9|98342.9|98359.2|98334.2|98385.3|98347.7|98358.7|98325.6|54
1656321250000|2022-06-27 09:14:10|98359.1|98334.1|98358.5|98333.5|98361.4|98336.4|98356.9|98331.9|32
1656321260000|2022-06-27 09:14:20|98358.8|98333.8|98373.4|98323.4|98382.9|98338.5|98351.6|98315.6|64
1656321270000|2022-06-27 09:14:30|98373|98323|98373|98323|98385.5|98339.8|98348.8|98311.4|65
1656321280000|2022-06-27 09:14:40|98372.8|98322.8|98367|98317|98405.4|98343|98354.1|98277.3|67
1656321290000|2022-06-27 09:14:50|98367.9|98317.9|98350.1|98325.1|98379.5|98342|98347.9|98314.3|70
1656321300000|2022-06-27 09:15:00|98348.6|98323.6|98349.8|98324.8|98367.2|98332|98347.7|98312.9|62
1656321310000|2022-06-27 09:15:10|98348.4|98323.4|98331.9|98306.9|98354.2|98327.5|98328.5|98290.8|65
1656321320000|2022-06-27 09:15:20|98330.3|98305.3|98331.3|98306.3|98338.7|98307.7|98321.3|98287.9|66
1656321330000|2022-06-27 09:15:30|98331.9|98306.9|98333.8|98308.8|98335.6|98310.6|98325.8|98300.8|76
1656321340000|2022-06-27 09:15:40|98333.4|98308.4|98345.7|98320.7|98378.6|98328.6|98329.4|98291.2|63
1656321350000|2022-06-27 09:15:50|98358|98308|98357.6|98307.6|98359.1|98309.1|98350.5|98300.5|60
1656321360000|2022-06-27 09:16:00|98362.7|98312.7|98389.4|98339.4|98396.6|98356.9|98350.8|98310|78
1656321370000|2022-06-27 09:16:10|98394.1|98344.1|98360.1|98335.1|98400.1|98359.5|98359.9|98331.5|77
1656321380000|2022-06-27 09:16:20|98369.7|98319.7|98361.1|98336.1|98392.5|98342.5|98352.4|98317.7|69
1656321390000|2022-06-27 09:16:30|98361.4|98336.4|98351|98326|98363.1|98338.1|98343.6|98308.3|63
1656321400000|2022-06-27 09:16:40|98350.7|98325.7|98343.7|98318.7|98359.8|98334.8|98341.1|98316.1|61
1656321410000|2022-06-27 09:16:50|98342.1|98317.1|98344.3|98319.3|98347|98322|98342.1|98317.1|63
1656321420000|2022-06-27 09:17:00|98344.5|98319.5|98330.8|98305.8|98351.4|98319.5|98330.8|98301.4|72
1656321430000|2022-06-27 09:17:10|98331.2|98306.2|98330.7|98305.7|98331.3|98306.3|98326.6|98301.6|63
1656321440000|2022-06-27 09:17:20|98331.5|98306.5|98366.5|98316.5|98366.5|98336.3|98324.9|98299.9|60
1656321450000|2022-06-27 09:17:30|98365.2|98315.2|98348.6|98323.6|98365.2|98327.3|98341|98307.5|64
1656321460000|2022-06-27 09:17:40|98349.4|98324.4|98333.3|98308.3|98351.1|98326.1|98332.7|98307.7|69
1656321470000|2022-06-27 09:17:50|98334.6|98309.6|98324|98299|98351.5|98310.1|98312.6|98277.3|69
1656321480000|2022-06-27 09:18:00|98323.1|98298.1|98321.8|98296.8|98326.4|98301.4|98318.5|98293.5|65
1656321490000|2022-06-27 09:18:10|98320.9|98295.9|98313.7|98288.7|98328.4|98303.4|98312.4|98287.4|68
1656321500000|2022-06-27 09:18:20|98314.6|98289.6|98321.9|98296.9|98323.6|98298.6|98314.6|98289.6|59
1656321510000|2022-06-27 09:18:30|98322.5|98297.5|98353.4|98303.4|98355.7|98321.4|98320|98295|65
1656321520000|2022-06-27 09:18:40|98348.7|98298.7|98341.2|98316.2|98348.7|98321|98334.2|98298.7|55
1656321530000|2022-06-27 09:18:50|98340.4|98315.4|98357.9|98332.9|98358.6|98333.6|98339.9|98314.9|72
1656321540000|2022-06-27 09:19:00|98355.7|98330.7|98336.7|98311.7|98361|98336|98336.7|98311.7|58
1656321550000|2022-06-27 09:19:10|98335.1|98310.1|98331.7|98306.7|98336.4|98311.4|98324.6|98299.6|65
1656321560000|2022-06-27 09:19:20|98331.6|98306.6|98324.9|98299.9|98333.6|98308.6|98324.9|98299.9|58
1656321570000|2022-06-27 09:19:30|98325.1|98300.1|98324.4|98299.4|98325.3|98300.3|98312.6|98287.6|69
1656321580000|2022-06-27 09:19:40|98322.7|98297.7|98333.1|98308.1|98335.2|98310.2|98322|98297|61
1656321590000|2022-06-27 09:19:50|98334.5|98309.5|98336.7|98311.7|98340.2|98315.2|98331.2|98306.2|58
1656321600000|2022-06-27 09:20:00|98336.4|98311.4|98337.6|98312.6|98337.6|98312.6|98333.3|98308.3|57
1656321610000|2022-06-27 09:20:10|98336.4|98311.4|98334.6|98309.6|98340.4|98315.4|98330.1|98305.1|55
1656321620000|2022-06-27 09:20:20|98334.3|98309.3|98325.9|98300.9|98341|98309.4|98325|98289.2|58
1656321630000|2022-06-27 09:20:30|98326.3|98301.3|98318.9|98293.9|98327.6|98302.6|98315.1|98290.1|63
1656321640000|2022-06-27 09:20:40|98318.7|98293.7|98322.6|98297.6|98323|98298|98312.6|98287.6|68
1656321650000|2022-06-27 09:20:50|98322.3|98297.3|98326.1|98301.1|98329.8|98304.8|98317.4|98292.4|68
1656321660000|2022-06-27 09:21:00|98325.8|98300.8|98331.3|98306.3|98333.4|98308.4|98325.8|98300.8|50
1656321670000|2022-06-27 09:21:10|98331.2|98306.2|98334.2|98309.2|98338.2|98313.2|98329.5|98304.5|67
1656321680000|2022-06-27 09:21:20|98334.1|98309.1|98334.5|98309.5|98335.4|98310.4|98329.5|98304.5|52
1656321690000|2022-06-27 09:21:30|98333.5|98308.5|98337.9|98312.9|98337.9|98312.9|98333.3|98308.3|54
1656321700000|2022-06-27 09:21:40|98340.3|98315.3|98381.5|98356.5|98386.3|98361.3|98340.3|98315.3|73
1656321710000|2022-06-27 09:21:50|98381.8|98356.8|98366.2|98341.2|98381.8|98356.8|98359.6|98334.6|70
1656321720000|2022-06-27 09:22:00|98366.3|98341.3|98363.4|98338.4|98367.4|98342.4|98361.7|98336.7|54
1656321730000|2022-06-27 09:22:10|98363.2|98338.2|98366.9|98316.9|98368.5|98338.2|98343.8|98310.8|61
1656321740000|2022-06-27 09:22:20|98367.3|98317.3|98380.7|98355.7|98406.2|98362.3|98348.7|98317|71
1656321750000|2022-06-27 09:22:30|98381.7|98356.7|98377.2|98352.2|98383.6|98358.6|98370.5|98345.5|71
1656321760000|2022-06-27 09:22:40|98377.8|98352.8|98383|98358|98383.1|98358.1|98375.9|98350.9|60
1656321770000|2022-06-27 09:22:50|98382.9|98357.9|98380.2|98355.2|98386.8|98361.8|98380.2|98355.2|64
1656321780000|2022-06-27 09:23:00|98380.1|98355.1|98380.2|98355.2|98393.6|98368.6|98373.4|98348.4|70
1656321790000|2022-06-27 09:23:10|98379.7|98354.7|98374.7|98349.7|98383.1|98358.1|98373.4|98348.4|59
1656321800000|2022-06-27 09:23:20|98374.5|98349.5|98379.8|98354.8|98381.3|98356.3|98373.2|98348.2|56
1656321810000|2022-06-27 09:23:30|98379.6|98354.6|98373|98348|98384.3|98359.3|98372.4|98347.4|55
1656321820000|2022-06-27 09:23:40|98376.7|98351.7|98372.7|98347.7|98378.6|98353.6|98363|98338|60
1656321830000|2022-06-27 09:23:50|98372.5|98347.5|98386.6|98361.6|98404.5|98365.8|98369.8|98341.1|68
1656321840000|2022-06-27 09:24:00|98387.1|98362.1|98382.6|98357.6|98394.5|98369.5|98373.2|98348.2|59
1656321850000|2022-06-27 09:24:10|98383.4|98358.4|98382.9|98357.9|98401.7|98370.7|98378.1|98344|54
1656321860000|2022-06-27 09:24:20|98382.3|98357.3|98380.2|98355.2|98386.1|98361.1|98378.2|98353.2|54
1656321870000|2022-06-27 09:24:30|98379.7|98354.7|98377.6|98352.6|98384.3|98359.3|98376.8|98351.8|59
1656321880000|2022-06-27 09:24:40|98369.1|98344.1|98372.9|98347.9|98382.7|98349|98365.1|98329.6|68
1656321890000|2022-06-27 09:24:50|98372.7|98347.7|98368.1|98343.1|98374.5|98349.5|98368|98343|58
1656321900000|2022-06-27 09:25:00|98370.2|98345.2|98385.5|98360.5|98386.4|98361.4|98370.1|98345.1|67
1656321910000|2022-06-27 09:25:10|98384.6|98359.6|98391.1|98366.1|98392.1|98367.1|98383.7|98358.7|69
1656321920000|2022-06-27 09:25:20|98391.5|98366.5|98416|98391|98416|98391|98390.5|98365.5|68
1656321930000|2022-06-27 09:25:30|98415.4|98390.4|98415.6|98390.6|98415.6|98390.6|98410.3|98385.3|55
1656321940000|2022-06-27 09:25:40|98415.4|98390.4|98410.8|98385.8|98421.1|98396.1|98410.8|98385.8|54
1656321950000|2022-06-27 09:25:50|98412.5|98387.5|98404.8|98379.8|98413.7|98388.7|98401.7|98376.7|53
1656321960000|2022-06-27 09:26:00|98402.3|98377.3|98403.8|98378.8|98406.7|98381.7|98398.2|98373.2|63
1656321970000|2022-06-27 09:26:10|98404.5|98379.5|98403.5|98378.5|98409.5|98384.5|98403.4|98378.4|50
1656321980000|2022-06-27 09:26:20|98402.6|98377.6|98396.8|98371.8|98402.6|98377.6|98395.9|98370.9|52
1656321990000|2022-06-27 09:26:30|98398|98373|98406.8|98381.8|98408.4|98383.4|98392.9|98367.9|61
1656322000000|2022-06-27 09:26:40|98406.4|98381.4|98401.2|98376.2|98406.6|98381.6|98401.1|98376.1|62
1656322010000|2022-06-27 09:26:50|98400.4|98375.4|98392.4|98367.4|98402.6|98377.6|98392.4|98367.4|52
1656322020000|2022-06-27 09:27:00|98390.8|98365.8|98396.3|98371.3|98416.8|98383.3|98386|98355|71
1656322030000|2022-06-27 09:27:10|98396.2|98371.2|98397|98372|98398.3|98373.3|98390.6|98365.6|62
1656322040000|2022-06-27 09:27:20|98397.4|98372.4|98413.2|98388.2|98416.9|98391.9|98397.4|98372.4|64
1656322050000|2022-06-27 09:27:30|98413.8|98388.8|98392|98367|98413.8|98388.8|98387.2|98362.2|66
1656322060000|2022-06-27 09:27:40|98391.8|98366.8|98378.5|98353.5|98394.4|98369.4|98377.5|98352.5|68
1656322070000|2022-06-27 09:27:50|98377.4|98352.4|98381|98356|98381.6|98356.6|98374.8|98349.8|49
1656322080000|2022-06-27 09:28:00|98380|98355|98380.9|98355.9|98383.4|98358.4|98378|98353|50
1656322090000|2022-06-27 09:28:10|98381.3|98356.3|98386.8|98361.8|98390.9|98365.9|98379.9|98354.9|62
1656322100000|2022-06-27 09:28:20|98385.9|98360.9|98369.4|98344.4|98390.3|98365.3|98368.9|98343.9|69
1656322110000|2022-06-27 09:28:30|98369.1|98344.1|98378.7|98353.7|98403.1|98362.9|98369.1|98337.9|69
1656322120000|2022-06-27 09:28:40|98378.2|98353.2|98379|98354|98393.3|98368.3|98375.9|98350.9|65
1656322130000|2022-06-27 09:28:50|98378.6|98353.6|98379.7|98354.7|98381|98356|98375.8|98350.8|52
1656322140000|2022-06-27 09:29:00|98380.5|98355.5|98386.2|98361.2|98387.8|98362.8|98374.8|98349.8|68
1656322150000|2022-06-27 09:29:10|98386.1|98361.1|98377.4|98352.4|98388.5|98363.5|98371.7|98346.7|60
1656322160000|2022-06-27 09:29:20|98376.8|98351.8|98379.4|98354.4|98380.1|98355.1|98375.7|98350.7|44
1656322170000|2022-06-27 09:29:30|98379.8|98354.8|98395.9|98370.9|98395.9|98370.9|98377.4|98352.4|50
1656322180000|2022-06-27 09:29:40|98392.8|98367.8|98422.8|98397.8|98425|98399.8|98392.8|98358.3|66
1656322190000|2022-06-27 09:29:50|98421.8|98396.8|98416.6|98391.6|98424.7|98399.7|98413.6|98388.6|50
1656322200000|2022-06-27 09:30:00|98416.5|98391.5|98413.7|98388.7|98419.2|98394.2|98412.8|98387.8|55
1656322210000|2022-06-27 09:30:10|98414|98389|98423.1|98398.1|98458.1|98417.8|98413.9|98388.6|58
1656322220000|2022-06-27 09:30:20|98423|98398|98415.2|98390.2|98423.7|98398.7|98415|98390|44
1656322230000|2022-06-27 09:30:30|98415.1|98390.1|98416.9|98391.9|98416.9|98391.9|98410.8|98385.8|55
1656322240000|2022-06-27 09:30:40|98415.6|98390.6|98399.5|98374.5|98417.2|98392.2|98399.5|98374.5|60
1656322250000|2022-06-27 09:30:50|98399.9|98374.9|98399.4|98374.4|98405.5|98380.5|98397.9|98372.9|54
1656322260000|2022-06-27 09:31:00|98399.6|98374.6|98397.6|98372.6|98401.3|98376.3|98392|98367|56
1656322270000|2022-06-27 09:31:10|98396.5|98371.5|98394.2|98369.2|98400.3|98375.3|98383.1|98358.1|61
1656322280000|2022-06-27 09:31:20|98393.7|98368.7|98392|98367|98394.4|98369.4|98390.9|98365.9|48
1656322290000|2022-06-27 09:31:30|98391.8|98366.8|98389|98364|98396.6|98371.6|98389|98364|46
1656322300000|2022-06-27 09:31:40|98390.9|98365.9|98386.3|98361.3|98392.9|98367.9|98380.5|98355.5|66
1656322310000|2022-06-27 09:31:50|98386.7|98361.7|98389.8|98364.8|98392.8|98367.8|98386.7|98361.7|42
1656322320000|2022-06-27 09:32:00|98389.6|98364.6|98392.8|98367.8|98397.1|98372.1|98389.3|98364.3|35
1656322330000|2022-06-27 09:32:10|98393.1|98368.1|98391.8|98366.8|98394.5|98369.5|98391.1|98366.1|43
1656322340000|2022-06-27 09:32:20|98391.1|98366.1|98386.4|98361.4|98391.1|98366.1|98375.7|98350.7|70
1656322350000|2022-06-27 09:32:30|98384.4|98359.4|98376.3|98351.3|98385.1|98360.1|98372.8|98347.8|65
1656322360000|2022-06-27 09:32:40|98376|98351|98383.7|98358.7|98387.6|98362.6|98372.3|98347.3|73
1656322370000|2022-06-27 09:32:50|98384.1|98359.1|98383|98358|98389.8|98364.8|98378.1|98353.1|76
1656322380000|2022-06-27 09:33:00|98383.1|98358.1|98391.5|98366.5|98396.6|98371.6|98377.8|98352.8|64
1656322390000|2022-06-27 09:33:10|98392.6|98367.6|98381.5|98356.5|98395.1|98370.1|98377.1|98352.1|64
1656322400000|2022-06-27 09:33:20|98383.2|98358.2|98392.6|98367.6|98405.9|98380.9|98381.7|98355.6|65
1656322410000|2022-06-27 09:33:30|98392.7|98367.7|98396|98371|98398.8|98373.8|98391.6|98366.6|54
1656322420000|2022-06-27 09:33:40|98397|98372|98400.5|98375.5|98402.6|98377.6|98391.4|98366.4|65
1656322430000|2022-06-27 09:33:50|98400.3|98375.3|98397.9|98372.9|98401.7|98376.7|98396.1|98371.1|59
1656322440000|2022-06-27 09:34:00|98396.7|98371.7|98395.7|98370.7|98398.9|98373.9|98395|98370|46
1656322450000|2022-06-27 09:34:10|98396.3|98371.3|98398.8|98373.8|98401.4|98376.4|98394.7|98369.7|50
1656322460000|2022-06-27 09:34:20|98399.4|98374.4|98397.1|98372.1|98400.2|98375.2|98396.9|98371.9|38
1656322470000|2022-06-27 09:34:30|98397.5|98372.5|98396.9|98371.9|98400.8|98375.8|98396.2|98371.2|44
1656322480000|2022-06-27 09:34:40|98397|98372|98400.3|98375.3|98427.3|98388.8|98393.2|98368.2|71
1656322490000|2022-06-27 09:34:50|98400.7|98375.7|98411.5|98386.5|98416.8|98391.8|98400.7|98375.7|63
1656322500000|2022-06-27 09:35:00|98413.6|98388.6|98422.6|98397.6|98425.7|98400.7|98413.6|98388.6|60
1656322510000|2022-06-27 09:35:10|98422.5|98397.5|98420.7|98395.7|98436.5|98411.5|98420.6|98395.6|68
1656322520000|2022-06-27 09:35:20|98419.3|98394.3|98439.6|98414.6|98446.7|98420.8|98416.9|98386.7|72
1656322530000|2022-06-27 09:35:30|98440.3|98415.3|98429.9|98404.9|98441.8|98416.8|98429.9|98404.9|64
1656322540000|2022-06-27 09:35:40|98430.9|98405.9|98435.8|98410.8|98442.4|98417.4|98427.5|98402.5|56
1656322550000|2022-06-27 09:35:50|98434.9|98409.9|98432.5|98407.5|98442.1|98417.1|98432.5|98407.5|68
1656322560000|2022-06-27 09:36:00|98432.6|98407.6|98439.9|98414.9|98442.9|98417.9|98420|98395|75
1656322570000|2022-06-27 09:36:10|98439|98414|98449.4|98424.4|98459.5|98434.5|98438.3|98413.3|61
1656322580000|2022-06-27 09:36:20|98449.1|98424.1|98443.9|98418.9|98458.8|98433.8|98443.2|98418.2|72
1656322590000|2022-06-27 09:36:30|98445.9|98420.9|98436.9|98411.9|98446.4|98421.4|98435.9|98410.9|56
1656322600000|2022-06-27 09:36:40|98437.2|98412.2|98435.5|98410.5|98438.3|98413.3|98433|98408|45
1656322610000|2022-06-27 09:36:50|98435.7|98410.7|98438.1|98413.1|98439.7|98414.7|98433.1|98408.1|61
1656322620000|2022-06-27 09:37:00|98437.7|98412.7|98446|98421|98451.8|98426.8|98436.2|98411.2|69
1656322630000|2022-06-27 09:37:10|98446.1|98421.1|98436.8|98411.8|98447.7|98422.7|98435.3|98410.3|65
1656322640000|2022-06-27 09:37:20|98437.1|98412.1|98435.3|98410.3|98439.3|98414.3|98434.6|98409.6|46
1656322650000|2022-06-27 09:37:30|98435.8|98410.8|98446.5|98421.5|98453.1|98428.1|98435.5|98410.5|61
1656322660000|2022-06-27 09:37:40|98446.4|98421.4|98436.3|98411.3|98447.5|98422.5|98436.3|98411.3|59
1656322670000|2022-06-27 09:37:50|98436.8|98411.8|98429.8|98404.8|98438.9|98413.9|98427.9|98402.9|48
1656322680000|2022-06-27 09:38:00|98430.2|98405.2|98442.4|98417.4|98445.2|98420.2|98428.5|98403.5|63
1656322690000|2022-06-27 09:38:10|98441|98416|98439.6|98414.6|98447.2|98422.2|98436.2|98411.2|54
1656322700000|2022-06-27 09:38:20|98438.1|98413.1|98432.8|98407.8|98438.5|98413.5|98430.5|98405.5|57
1656322710000|2022-06-27 09:38:30|98433.1|98408.1|98440.2|98415.2|98456.3|98417.8|98430.5|98405.5|62
1656322720000|2022-06-27 09:38:40|98442.9|98417.9|98450.7|98425.7|98466.5|98428.8|98436.7|98409|71
1656322730000|2022-06-27 09:38:50|98450.6|98425.6|98450.3|98425.3|98450.6|98425.6|98438.8|98413.8|66
1656322740000|2022-06-27 09:39:00|98446.9|98421.9|98444.4|98419.4|98449.5|98424.5|98436.7|98411.7|70
1656322750000|2022-06-27 09:39:10|98443.6|98418.6|98472.3|98447.3|98474.2|98449.2|98443|98418|66
1656322760000|2022-06-27 09:39:20|98473.8|98448.8|98458.4|98433.4|98484.1|98454|98456.9|98431.9|67
1656322770000|2022-06-27 09:39:30|98458|98433|98468.3|98443.3|98468.8|98443.8|98451.9|98426.9|63
1656322780000|2022-06-27 09:39:40|98469.1|98444.1|98477.6|98452.6|98481.3|98456.3|98469.1|98444.1|62
1656322790000|2022-06-27 09:39:50|98479.9|98454.9|98461.1|98436.1|98479.9|98454.9|98455|98430|59
1656322800000|2022-06-27 09:40:00|98460.9|98435.9|98458.7|98433.7|98475.8|98450.8|98458.7|98433.7|70
1656322810000|2022-06-27 09:40:10|98461.3|98436.3|98461.1|98436.1|98473.8|98439.9|98454.9|98423.7|61
1656322820000|2022-06-27 09:40:20|98459.6|98434.6|98463.8|98438.8|98465.4|98440.4|98452.5|98427.5|69
1656322830000|2022-06-27 09:40:30|98464.4|98439.4|98456.6|98431.6|98466.3|98441.3|98454|98429|52
1656322840000|2022-06-27 09:40:40|98456.4|98431.4|98457.8|98432.8|98458.8|98433.8|98455.8|98430.8|54
1656322850000|2022-06-27 09:40:50|98458.9|98433.9|98448.4|98423.4|98459.9|98434.9|98448.2|98423.2|52
1656322860000|2022-06-27 09:41:00|98449.7|98424.7|98457.3|98432.3|98457.6|98432.6|98447.5|98422.5|63
1656322870000|2022-06-27 09:41:10|98453.8|98428.8|98452.3|98427.3|98459.8|98434.8|98451.3|98426.3|55
1656322880000|2022-06-27 09:41:20|98452.8|98427.8|98453.1|98428.1|98455|98430|98448.6|98423.6|63
1656322890000|2022-06-27 09:41:30|98452.7|98427.7|98451.7|98426.7|98455|98430|98444.9|98419.9|68
1656322900000|2022-06-27 09:41:40|98452.4|98427.4|98451.9|98426.9|98458.3|98433.3|98447.1|98422.1|68
1656322910000|2022-06-27 09:41:50|98452.4|98427.4|98448.6|98423.6|98455.3|98430.3|98444.2|98419.2|65
1656322920000|2022-06-27 09:42:00|98447.4|98422.4|98446|98421|98450.2|98425.2|98439|98414|72
1656322930000|2022-06-27 09:42:10|98444.9|98419.9|98447.2|98422.2|98448.1|98423.1|98440.2|98415.2|68
1656322940000|2022-06-27 09:42:20|98446|98421|98442|98417|98447.5|98422.5|98428.9|98403.9|65
1656322950000|2022-06-27 09:42:30|98442.2|98417.2|98440.3|98415.3|98445.6|98420.6|98440|98415|38
1656322960000|2022-06-27 09:42:40|98440|98415|98443.1|98418.1|98444.3|98419.3|98440|98415|19
1656322970000|2022-06-27 09:42:50|98443.4|98418.4|98457.1|98432.1|98457.5|98432.5|98443.3|98418.3|45
1656322980000|2022-06-27 09:43:00|98458.2|98433.2|98458.4|98433.4|98463.6|98438.6|98456|98431|61
1656322990000|2022-06-27 09:43:10|98455.5|98430.5|98464.4|98439.4|98465.5|98440.5|98455.5|98430.5|56
1656323000000|2022-06-27 09:43:20|98464.5|98439.5|98469.4|98444.4|98470.9|98445.9|98463.4|98438.4|43
1656323010000|2022-06-27 09:43:30|98467.8|98442.8|98466.3|98441.3|98477.5|98452.5|98463.4|98438.4|66
1656323020000|2022-06-27 09:43:40|98466.4|98441.4|98465.3|98440.3|98466.5|98441.5|98465|98440|24
1656323030000|2022-06-27 09:43:50|98465|98440|98459.7|98434.7|98465.2|98440.2|98458.8|98433.8|45
1656323040000|2022-06-27 09:44:00|98460.3|98435.3|98464.1|98439.1|98474.6|98449.6|98458.6|98433.6|66
1656323050000|2022-06-27 09:44:10|98462.8|98437.8|98462.2|98437.2|98465.7|98440.7|98461.7|98436.7|60
1656323060000|2022-06-27 09:44:20|98462|98437|98459.7|98434.7|98462.5|98437.5|98458.2|98433.2|35
1656323070000|2022-06-27 09:44:30|98459.4|98434.4|98470.3|98445.3|98482.6|98445.8|98457.1|98425.5|57
1656323080000|2022-06-27 09:44:40|98472.1|98447.1|98500.7|98450.7|98503.7|98459.2|98471.6|98438.6|66
1656323090000|2022-06-27 09:44:50|98499.5|98449.5|98476.9|98451.9|98499.7|98460.4|98473.7|98437.6|44
1656323100000|2022-06-27 09:45:00|98477|98452|98475.8|98450.8|98477.6|98452.6|98474.2|98449.2|28
1656323110000|2022-06-27 09:45:10|98477.4|98452.4|98479.9|98454.9|98485.4|98460.4|98476|98451|47
1656323120000|2022-06-27 09:45:20|98479.5|98454.5|98481.8|98456.8|98481.8|98456.8|98479.5|98454.5|26
1656323130000|2022-06-27 09:45:30|98480.9|98455.9|98481.3|98456.3|98485|98460|98476.4|98451.4|50
1656323140000|2022-06-27 09:45:40|98481.4|98456.4|98482.9|98457.9|98483.8|98458.8|98479.5|98454.5|37
1656323150000|2022-06-27 09:45:50|98482.3|98457.3|98488.1|98463.1|98488.8|98463.8|98482.3|98457.3|43
1656323160000|2022-06-27 09:46:00|98487.1|98462.1|98489.9|98464.9|98491.6|98466.6|98486.4|98461.4|34
1656323170000|2022-06-27 09:46:10|98492.9|98467.9|98486.7|98461.7|98494.6|98469.6|98486.2|98461.2|51
1656323180000|2022-06-27 09:46:20|98484.8|98459.8|98486.8|98461.8|98489|98464|98483.2|98458.2|46
1656323190000|2022-06-27 09:46:30|98487.3|98462.3|98474.9|98449.9|98488.6|98463.6|98474.9|98449.9|55
1656323200000|2022-06-27 09:46:40|98475.1|98450.1|98473.9|98448.9|98477.6|98452.6|98467.8|98442.8|48
1656323210000|2022-06-27 09:46:50|98473.1|98448.1|98472.1|98447.1|98473.3|98448.3|98468.5|98443.5|35
1656323220000|2022-06-27 09:47:00|98471.9|98446.9|98470.3|98445.3|98473|98448|98467.9|98442.9|28
1656323230000|2022-06-27 09:47:10|98470.1|98445.1|98477.9|98452.9|98481.9|98456.9|98470.1|98445.1|42
1656323240000|2022-06-27 09:47:20|98480.1|98455.1|98478.6|98453.6|98480.7|98455.7|98472.9|98447.9|53
1656323250000|2022-06-27 09:47:30|98478.7|98453.7|98472.1|98447.1|98479.4|98454.4|98470.1|98445.1|46
1656323260000|2022-06-27 09:47:40|98471.7|98446.7|98464.1|98439.1|98478.8|98449.9|98459.9|98427.3|49
1656323270000|2022-06-27 09:47:50|98461.9|98436.9|98465.3|98440.3|98467.9|98442.9|98459.6|98434.6|59
1656323280000|2022-06-27 09:48:00|98465.2|98440.2|98464.1|98439.1|98484.5|98442|98458.8|98429.9|70
1656323290000|2022-06-27 09:48:10|98462.6|98437.6|98461.3|98436.3|98464.5|98439.5|98458.8|98433.8|55
1656323300000|2022-06-27 09:48:20|98458.5|98433.5|98462.4|98437.4|98463.2|98438.2|98455.5|98430.5|59
1656323310000|2022-06-27 09:48:30|98462.3|98437.3|98456.6|98431.6|98465.7|98437.8|98446.7|98412.2|77
1656323320000|2022-06-27 09:48:40|98455.4|98430.4|98450.3|98425.3|98457.1|98432.1|98449.8|98424.8|41
1656323330000|2022-06-27 09:48:50|98450.5|98425.5|98420.1|98395.1|98458.2|98433.2|98414.4|98389.4|71
1656323340000|2022-06-27 09:49:00|98419.6|98394.6|98421.1|98396.1|98421.2|98396.2|98415.2|98390.2|49
1656323350000|2022-06-27 09:49:10|98421.4|98396.4|98425.8|98400.8|98428.2|98403.2|98420.8|98395.8|47
1656323360000|2022-06-27 09:49:20|98426.1|98401.1|98439.8|98414.8|98441|98416|98425.2|98400.2|67
1656323370000|2022-06-27 09:49:30|98442|98417|98430|98405|98442|98417|98429.8|98404.8|61
1656323380000|2022-06-27 09:49:40|98429.3|98404.3|98422.5|98397.5|98433.6|98408.6|98420.7|98395.7|45
1656323390000|2022-06-27 09:49:50|98423.1|98398.1|98417.2|98392.2|98426.1|98401.1|98416.8|98391.8|52
1656323400000|2022-06-27 09:50:00|98418.6|98393.6|98405.9|98380.9|98418.6|98393.6|98405.1|98380.1|70
1656323410000|2022-06-27 09:50:10|98405.8|98380.8|98398.6|98373.6|98409.6|98384.6|98397.1|98372.1|58
1656323420000|2022-06-27 09:50:20|98399.9|98374.9|98389.4|98364.4|98399.9|98374.9|98388.6|98363.6|49
1656323430000|2022-06-27 09:50:30|98389.8|98364.8|98386.5|98361.5|98390.5|98365.5|98376.3|98351.3|67
1656323440000|2022-06-27 09:50:40|98383.8|98358.8|98361.9|98336.9|98389.2|98364.2|98361.9|98336.9|69
1656323450000|2022-06-27 09:50:50|98362.6|98337.6|98373|98348|98373.6|98348.6|98361.4|98336.4|56
1656323460000|2022-06-27 09:51:00|98373.1|98348.1|98365.6|98340.6|98373.1|98348.1|98365.2|98340.2|47
1656323470000|2022-06-27 09:51:10|98365.4|98340.4|98374.7|98349.7|98375.2|98350.2|98365.3|98340.3|41
1656323480000|2022-06-27 09:51:20|98374.6|98349.6|98373.7|98348.7|98376.7|98351.7|98369.9|98344.9|43
1656323490000|2022-06-27 09:51:30|98373.9|98348.9|98374.9|98349.9|98375.4|98350.4|98371.5|98346.5|42
1656323500000|2022-06-27 09:51:40|98374.8|98349.8|98376.7|98351.7|98382.3|98357.3|98373.7|98348.7|54
1656323510000|2022-06-27 09:51:50|98376.8|98351.8|98376.3|98351.3|98376.8|98351.8|98373.7|98348.7|37
1656323520000|2022-06-27 09:52:00|98377.2|98352.2|98379.4|98354.4|98383.8|98358.8|98376.8|98351.8|56
1656323530000|2022-06-27 09:52:10|98378.1|98353.1|98383|98358|98385.8|98360.8|98378.1|98353.1|49
1656323540000|2022-06-27 09:52:20|98381.8|98356.8|98387.4|98362.4|98388.6|98363.6|98381.7|98356.7|39
1656323550000|2022-06-27 09:52:30|98387.3|98362.3|98375.2|98350.2|98389.6|98364.6|98375.2|98350.2|53
1656323560000|2022-06-27 09:52:40|98375.4|98350.4|98378.3|98353.3|98379|98354|98375.4|98350.4|36
1656323570000|2022-06-27 09:52:50|98378.1|98353.1|98378.8|98353.8|98380.4|98355.4|98374.1|98349.1|45
1656323580000|2022-06-27 09:53:00|98378.9|98353.9|98375.6|98350.6|98379.9|98354.9|98375.1|98350.1|33
1656323590000|2022-06-27 09:53:10|98376.3|98351.3|98376.5|98351.5|98377.2|98352.2|98375.9|98350.9|23
1656323600000|2022-06-27 09:53:20|98377.1|98352.1|98384.6|98359.6|98386.2|98361.2|98376.4|98351.4|45
1656323610000|2022-06-27 09:53:30|98384.7|98359.7|98388.4|98363.4|98388.4|98363.4|98380.7|98355.7|56
1656323620000|2022-06-27 09:53:40|98388.6|98363.6|98388.4|98363.4|98391.3|98366.3|98386.5|98361.5|38
1656323630000|2022-06-27 09:53:50|98388.5|98363.5|98394|98369|98394.4|98369.4|98387.3|98362.3|48
1656323640000|2022-06-27 09:54:00|98393.7|98368.7|98389.1|98364.1|98393.7|98368.7|98388.3|98363.3|48
1656323650000|2022-06-27 09:54:10|98388.9|98363.9|98401.4|98376.4|98401.4|98376.4|98382.7|98357.7|39
1656323660000|2022-06-27 09:54:20|98400.1|98375.1|98415.1|98390.1|98426.2|98401.2|98398.4|98373.4|69
1656323670000|2022-06-27 09:54:30|98415.2|98390.2|98414.1|98389.1|98415.6|98390.6|98400.9|98375.9|54
1656323680000|2022-06-27 09:54:40|98414.4|98389.4|98434.1|98409.1|98436.4|98411.4|98413.6|98388.6|56
1656323690000|2022-06-27 09:54:50|98434.7|98409.7|98468.1|98443.1|98505.5|98455.5|98431|98406|67
1656323700000|2022-06-27 09:55:00|98468.7|98443.7|98469.8|98444.8|98469.8|98444.8|98451.6|98426.6|68
1656323710000|2022-06-27 09:55:10|98469.1|98444.1|98481.5|98456.5|98482.2|98457.2|98468.8|98443.8|62
1656323720000|2022-06-27 09:55:20|98480.9|98455.9|98477.4|98452.4|98485.6|98460.6|98467.7|98442.7|74
1656323730000|2022-06-27 09:55:30|98477.7|98452.7|98481.1|98456.1|98508.5|98466.7|98477.3|98452.3|66
1656323740000|2022-06-27 09:55:40|98484|98459|98455.1|98430.1|98494.6|98459.4|98453.1|98428.1|72
1656323750000|2022-06-27 09:55:50|98452.6|98427.6|98455.4|98430.4|98459.6|98434.6|98452.1|98427.1|66
1656323760000|2022-06-27 09:56:00|98455.6|98430.6|98471.7|98446.7|98471.7|98446.7|98452.8|98427.8|68
1656323770000|2022-06-27 09:56:10|98471.8|98446.8|98461.8|98436.8|98475.1|98447.4|98457.6|98425.1|65
1656323780000|2022-06-27 09:56:20|98461.1|98436.1|98460.1|98435.1|98461.7|98436.7|98455.9|98430.9|68
1656323790000|2022-06-27 09:56:30|98461.4|98436.4|98465.6|98440.6|98467.4|98442.4|98457.9|98432.9|71
1656323800000|2022-06-27 09:56:40|98465.8|98440.8|98491.1|98466.1|98491.8|98466.8|98465|98440|66
1656323810000|2022-06-27 09:56:50|98491|98466|98481.5|98456.5|98493.2|98468.2|98481.5|98456.5|70
1656323820000|2022-06-27 09:57:00|98505.8|98455.8|98511.6|98486.6|98511.6|98486.6|98483.4|98452.7|70
1656323830000|2022-06-27 09:57:10|98510.9|98485.9|98514.1|98489.1|98514.7|98489.7|98508.2|98483.2|69
1656323840000|2022-06-27 09:57:20|98514|98489|98513.2|98488.2|98514.4|98489.4|98510.4|98485.4|55
1656323850000|2022-06-27 09:57:30|98512|98487|98516.1|98491.1|98524.5|98499.5|98510.7|98485.7|70
1656323860000|2022-06-27 09:57:40|98516.9|98491.9|98520.3|98495.3|98533.3|98500.1|98515.1|98483.3|75
1656323870000|2022-06-27 09:57:50|98518.8|98493.8|98497.1|98472.1|98518.8|98493.8|98496.8|98471.8|63
1656323880000|2022-06-27 09:58:00|98497.9|98472.9|98504.7|98479.7|98507.6|98482.6|98496.5|98471.5|63
1656323890000|2022-06-27 09:58:10|98504.4|98479.4|98505.3|98480.3|98517.5|98480.3|98476.7|98451.7|63
1656323900000|2022-06-27 09:58:20|98505.8|98480.8|98501.6|98476.6|98510.4|98485.4|98500.9|98475.9|66
1656323910000|2022-06-27 09:58:30|98501.4|98476.4|98511.9|98486.9|98513.8|98488.8|98500.8|98475.8|63
1656323920000|2022-06-27 09:58:40|98512|98487|98506.2|98481.2|98513.8|98488.8|98506.1|98481.1|55
1656323930000|2022-06-27 09:58:50|98506.4|98481.4|98522.3|98497.3|98522.9|98497.9|98505.9|98480.9|64
1656323940000|2022-06-27 09:59:00|98521.4|98496.4|98527.6|98502.6|98529.4|98504.4|98521.4|98496.4|66
1656323950000|2022-06-27 09:59:10|98527.2|98502.2|98525|98500|98532.5|98507.5|98524.3|98499.3|60
1656323960000|2022-06-27 09:59:20|98525.1|98500.1|98528.1|98503.1|98529.8|98504.8|98519.9|98494.9|57
1656323970000|2022-06-27 09:59:30|98528.2|98503.2|98527.5|98502.5|98536.8|98511.8|98525.2|98500.2|70
1656323980000|2022-06-27 09:59:40|98526.6|98501.6|98524|98499|98558.7|98527.2|98521.3|98496.3|65
1656323990000|2022-06-27 09:59:50|98524.2|98499.2|98532.9|98507.9|98532.9|98507.9|98512.3|98487.3|72
1656324000000|2022-06-27 10:00:00|98533.1|98508.1|98495.2|98470.2|98533.1|98508.1|98495.2|98459.7|75
1656324010000|2022-06-27 10:00:10|98495.4|98470.4|98485.5|98460.5|98504.6|98476.1|98473.6|98448.6|68
1656324020000|2022-06-27 10:00:20|98485.3|98460.3|98498.1|98473.1|98501.2|98476.2|98478.5|98453.5|60
1656324030000|2022-06-27 10:00:30|98497.9|98472.9|98481.8|98456.8|98502|98477|98479.5|98454.5|61
1656324040000|2022-06-27 10:00:40|98481.3|98456.3|98466.9|98441.9|98481.3|98456.3|98466.7|98441.7|66
1656324050000|2022-06-27 10:00:50|98467.6|98442.6|98470.1|98445.1|98472.1|98447.1|98463.4|98438.4|62
1656324060000|2022-06-27 10:01:00|98470.2|98445.2|98473.4|98448.4|98477.1|98452.1|98470|98445|52
1656324070000|2022-06-27 10:01:10|98472.6|98447.6|98479.2|98454.2|98480.6|98455.6|98472.3|98447.3|58
1656324080000|2022-06-27 10:01:20|98478.1|98453.1|98474.6|98449.6|98478.7|98453.7|98474.6|98449.6|58
1656324090000|2022-06-27 10:01:30|98474.8|98449.8|98461.3|98436.3|98476.7|98451.7|98459.9|98434.9|60
1656324100000|2022-06-27 10:01:40|98462.2|98437.2|98477.6|98452.6|98481.5|98456.5|98462.2|98437.2|68
1656324110000|2022-06-27 10:01:50|98475.6|98450.6|98477.7|98452.7|98500.6|98459.4|98463.4|98438.4|68
1656324120000|2022-06-27 10:02:00|98479|98454|98476.7|98451.7|98481.5|98456.5|98473.8|98448.8|68
1656324130000|2022-06-27 10:02:10|98476|98451|98482.4|98457.4|98482.4|98457.4|98472|98447|58
1656324140000|2022-06-27 10:02:20|98483.8|98458.8|98476.6|98451.6|98495.4|98470.4|98473.4|98448.4|66
1656324150000|2022-06-27 10:02:30|98476.1|98451.1|98472.2|98447.2|98476.1|98451.1|98466.9|98441.9|57
1656324160000|2022-06-27 10:02:40|98471.9|98446.9|98492.9|98467.9|98499.2|98474.2|98471.9|98446.9|70
1656324170000|2022-06-27 10:02:50|98493|98468|98487|98462|98493.1|98468.1|98486.3|98461.3|47
1656324180000|2022-06-27 10:03:00|98486.6|98461.6|98486.3|98461.3|98492.9|98467.9|98486.3|98461.3|56
1656324190000|2022-06-27 10:03:10|98486.7|98461.7|98503.8|98453.8|98508.5|98474|98481.8|98442.6|54
1656324200000|2022-06-27 10:03:20|98504.3|98454.3|98472.5|98447.5|98504.3|98454.3|98470.3|98436.2|63
1656324210000|2022-06-27 10:03:30|98472.4|98447.4|98476.2|98451.2|98477.5|98452.5|98472.4|98447.4|49
1656324220000|2022-06-27 10:03:40|98474.5|98449.5|98475.5|98450.5|98482|98457|98474.1|98449.1|57
1656324230000|2022-06-27 10:03:50|98475.3|98450.3|98477.5|98452.5|98477.8|98452.8|98473.7|98448.7|50
1656324240000|2022-06-27 10:04:00|98477.9|98452.9|98480.4|98455.4|98484.3|98459.3|98474.9|98449.9|56
1656324250000|2022-06-27 10:04:10|98478.5|98453.5|98457.7|98432.7|98485.7|98454.2|98454|98422.8|73
1656324260000|2022-06-27 10:04:20|98460.4|98435.4|98449.2|98424.2|98461.2|98436.2|98447|98422|63
1656324270000|2022-06-27 10:04:30|98449|98424|98468|98443|98495.5|98446|98449|98421.2|66
1656324280000|2022-06-27 10:04:40|98466.6|98441.6|98477|98452|98501.7|98455.3|98466.1|98434.6|70
1656324290000|2022-06-27 10:04:50|98476.7|98451.7|98470.1|98445.1|98481.5|98456.5|98470|98445|60
1656324300000|2022-06-27 10:05:00|98472.2|98447.2|98485.8|98460.8|98499|98468.8|98470.4|98445.4|74
1656324310000|2022-06-27 10:05:10|98488|98463|98485.3|98460.3|98488.6|98463.6|98484.5|98459.5|57
1656324320000|2022-06-27 10:05:20|98484.9|98459.9|98486.5|98461.5|98507|98471|98484.9|98457|70
1656324330000|2022-06-27 10:05:30|98486.6|98461.6|98490.8|98465.8|98491.7|98466.7|98485.7|98460.7|50
1656324340000|2022-06-27 10:05:40|98491|98466|98490.4|98465.4|98499.5|98474.5|98489.2|98464.2|47
1656324350000|2022-06-27 10:05:50|98490.1|98465.1|98494.6|98469.6|98494.9|98469.9|98489.1|98464.1|57
1656324360000|2022-06-27 10:06:00|98493.9|98468.9|98494.8|98469.8|98498.7|98473.7|98493.5|98468.5|32
1656324370000|2022-06-27 10:06:10|98495.2|98470.2|98506.3|98481.3|98506.3|98481.3|98494|98469|32
1656324380000|2022-06-27 10:06:20|98509.5|98484.5|98522.6|98497.6|98530.1|98505.1|98504.7|98474.5|64
1656324390000|2022-06-27 10:06:30|98522.4|98497.4|98515.8|98490.8|98524.3|98499.3|98512.7|98487.7|50
1656324400000|2022-06-27 10:06:40|98515.9|98490.9|98514.1|98489.1|98546.7|98507.1|98508|98474|74
1656324410000|2022-06-27 10:06:50|98507|98482|98511.5|98486.5|98533.7|98494.1|98507|98474.6|70
1656324420000|2022-06-27 10:07:00|98509.1|98484.1|98506.6|98481.6|98509.1|98484.1|98490.8|98465.8|62
1656324430000|2022-06-27 10:07:10|98502.7|98477.7|98506.8|98481.8|98506.8|98481.8|98500.3|98475.3|58
1656324440000|2022-06-27 10:07:20|98507.8|98482.8|98527.3|98502.3|98538|98502.6|98507.8|98479.7|51
1656324450000|2022-06-27 10:07:30|98525.3|98500.3|98523.8|98498.8|98529.4|98504.4|98523.8|98498.8|38
1656324460000|2022-06-27 10:07:40|98523.9|98498.9|98530.4|98505.4|98547.6|98509.6|98518.6|98492.6|53
1656324470000|2022-06-27 10:07:50|98541.7|98491.7|98532|98507|98543.2|98510.9|98529|98490.9|57
1656324480000|2022-06-27 10:08:00|98531.9|98506.9|98542.1|98517.1|98545.7|98520.7|98531.9|98506.9|61
1656324490000|2022-06-27 10:08:10|98541.6|98516.6|98544.3|98519.3|98548.4|98523.4|98538.7|98513.7|55
1656324500000|2022-06-27 10:08:20|98544.9|98519.9|98544.9|98519.9|98547.3|98522.3|98539.1|98514.1|53
1656324510000|2022-06-27 10:08:30|98544.7|98519.7|98539|98514|98549|98524|98538.8|98513.8|53
1656324520000|2022-06-27 10:08:40|98538.8|98513.8|98541.5|98516.5|98542.5|98517.5|98534.2|98509.2|72
1656324530000|2022-06-27 10:08:50|98542.5|98517.5|98553.2|98528.2|98554|98529|98540.9|98515.9|58
1656324540000|2022-06-27 10:09:00|98553.1|98528.1|98555.3|98530.3|98557|98532|98551|98526|53
1656324550000|2022-06-27 10:09:10|98557.8|98532.8|98563.7|98538.7|98573.1|98539.4|98556.8|98523.1|54
1656324560000|2022-06-27 10:09:20|98563.2|98538.2|98568.6|98543.6|98600.7|98550.7|98563.2|98535.6|61
1656324570000|2022-06-27 10:09:30|98567.8|98542.8|98581.7|98556.7|98581.7|98556.7|98567.2|98542.2|63
1656324580000|2022-06-27 10:09:40|98581.8|98556.8|98580.4|98555.4|98584|98559|98576.2|98551.2|46
1656324590000|2022-06-27 10:09:50|98580.3|98555.3|98589.7|98564.7|98609.4|98569.8|98574.1|98537.9|64
1656324600000|2022-06-27 10:10:00|98589.8|98564.8|98596.1|98571.1|98598.9|98573.9|98583.4|98558.4|60
1656324610000|2022-06-27 10:10:10|98608.4|98558.4|98600.2|98575.2|98608.4|98579.1|98591.1|98556|59
1656324620000|2022-06-27 10:10:20|98600.1|98575.1|98606.2|98581.2|98607.4|98582.4|98597.2|98572.2|42
1656324630000|2022-06-27 10:10:30|98603.1|98578.1|98604.6|98579.6|98605.5|98580.5|98603.1|98578.1|28
1656324640000|2022-06-27 10:10:40|98606.4|98581.4|98613.8|98588.8|98622.7|98597.7|98603.1|98578.1|57
1656324650000|2022-06-27 10:10:50|98614.3|98589.3|98606.4|98581.4|98617.2|98592.2|98604.6|98579.6|58
1656324660000|2022-06-27 10:11:00|98605.5|98580.5|98617.7|98592.7|98618.9|98593.9|98604.6|98579.6|53
1656324670000|2022-06-27 10:11:10|98617.6|98592.6|98602.9|98577.9|98617.6|98592.6|98601.1|98576.1|52
1656324680000|2022-06-27 10:11:20|98602.2|98577.2|98625.5|98600.5|98632.4|98605.2|98602|98577|63
1656324690000|2022-06-27 10:11:30|98625.6|98600.6|98615.1|98590.1|98626.5|98601.5|98614.6|98589.6|54
1656324700000|2022-06-27 10:11:40|98615.2|98590.2|98619.4|98594.4|98626.4|98596.9|98605.7|98575|54
1656324710000|2022-06-27 10:11:50|98619.2|98594.2|98626.9|98601.9|98643.9|98603.6|98618|98591.4|54
1656324720000|2022-06-27 10:12:00|98628.1|98603.1|98622.3|98597.3|98628.1|98603.1|98616.2|98591.2|50
1656324730000|2022-06-27 10:12:10|98622|98597|98614.4|98589.4|98622|98597|98614|98589|36
1656324740000|2022-06-27 10:12:20|98614.2|98589.2|98623.1|98598.1|98623.1|98598.1|98613.4|98588.4|50
1656324750000|2022-06-27 10:12:30|98623|98598|98618.6|98593.6|98623.5|98598.5|98615.1|98590.1|59
1656324760000|2022-06-27 10:12:40|98618.7|98593.7|98625.1|98600.1|98649.4|98604.2|98617.8|98585.4|49
1656324770000|2022-06-27 10:12:50|98623.8|98598.8|98617.9|98592.9|98626.7|98601.7|98617|98592|46
1656324780000|2022-06-27 10:13:00|98616.8|98591.8|98615.5|98590.5|98629.4|98604.4|98615.2|98590.2|64
1656324790000|2022-06-27 10:13:10|98613.6|98588.6|98597.1|98572.1|98614.7|98589.7|98597|98572|51
1656324800000|2022-06-27 10:13:20|98596.1|98571.1|98590.2|98565.2|98596.1|98571.1|98588.6|98563.6|59
1656324810000|2022-06-27 10:13:30|98591.2|98566.2|98598.2|98573.2|98621.4|98590.8|98590.9|98565.9|67
1656324820000|2022-06-27 10:13:40|98598.6|98573.6|98598.3|98573.3|98599.5|98574.5|98592.7|98567.7|55
1656324830000|2022-06-27 10:13:50|98597.8|98572.8|98582.2|98557.2|98600.1|98575.1|98581.3|98556.3|64
1656324840000|2022-06-27 10:14:00|98582.7|98557.7|98582.8|98557.8|98584.6|98559.6|98582.3|98557.3|40
1656324850000|2022-06-27 10:14:10|98583.1|98558.1|98579.3|98554.3|98583.2|98558.2|98574.1|98549.1|62
1656324860000|2022-06-27 10:14:20|98579.2|98554.2|98537.2|98512.2|98582.6|98554.2|98533.9|98488.9|72
1656324870000|2022-06-27 10:14:30|98536.8|98511.8|98544.8|98519.8|98545.9|98520.9|98535.6|98510.6|63
1656324880000|2022-06-27 10:14:40|98543.1|98518.1|98543.8|98518.8|98546.9|98521.9|98539|98514|59
1656324890000|2022-06-27 10:14:50|98544.2|98519.2|98540.9|98515.9|98544.2|98519.2|98540|98515|36
1656324900000|2022-06-27 10:15:00|98540.4|98515.4|98516.4|98491.4|98541|98516|98508.6|98474.3|60
1656324910000|2022-06-27 10:15:10|98514.8|98489.8|98514.5|98489.5|98515.2|98490.2|98504.4|98479.4|59
1656324920000|2022-06-27 10:15:20|98512.1|98487.1|98516.4|98491.4|98519.4|98494.4|98507|98482|63
1656324930000|2022-06-27 10:15:30|98515.7|98490.7|98532.1|98507.1|98534.1|98509.1|98514.2|98489.2|49
1656324940000|2022-06-27 10:15:40|98532.4|98507.4|98519.2|98494.2|98533.8|98508.8|98511.8|98486.8|64
1656324950000|2022-06-27 10:15:50|98520.3|98495.3|98514.7|98489.7|98521.9|98496.9|98505.8|98480.8|68
1656324960000|2022-06-27 10:16:00|98516.4|98491.4|98518.8|98493.8|98521|98496|98514.3|98489.3|44
1656324970000|2022-06-27 10:16:10|98519.1|98494.1|98514.1|98489.1|98528|98503|98512.6|98487.6|56
1656324980000|2022-06-27 10:16:20|98513.8|98488.8|98519|98494|98520|98495|98510.7|98485.7|64
1656324990000|2022-06-27 10:16:30|98520.7|98495.7|98551.6|98526.6|98552|98527|98520.7|98495.7|66
1656325000000|2022-06-27 10:16:40|98547.6|98522.6|98533.3|98508.3|98547.6|98522.6|98527.7|98502.7|70
1656325010000|2022-06-27 10:16:50|98532.1|98507.1|98534.9|98509.9|98536.7|98511.7|98531.5|98506.5|53
1656325020000|2022-06-27 10:17:00|98534.8|98509.8|98531|98506|98541.9|98516.9|98524.7|98499.7|63
1656325030000|2022-06-27 10:17:10|98531.1|98506.1|98559.2|98534.2|98563.8|98538.8|98529.9|98504.9|62
1656325040000|2022-06-27 10:17:20|98557.1|98532.1|98547.4|98522.4|98564.6|98533.9|98542.1|98512|66
1656325050000|2022-06-27 10:17:30|98545.9|98520.9|98547.9|98522.9|98551.4|98526.4|98541.3|98516.3|58
1656325060000|2022-06-27 10:17:40|98547.8|98522.8|98535.1|98510.1|98547.9|98522.9|98532.5|98507.5|63
1656325070000|2022-06-27 10:17:50|98535.4|98510.4|98527.5|98502.5|98535.8|98510.8|98524.6|98499.6|56
1656325080000|2022-06-27 10:18:00|98526.2|98501.2|98522.1|98497.1|98544.4|98511.1|98520.7|98494.4|53
1656325090000|2022-06-27 10:18:10|98522.8|98497.8|98522.7|98497.7|98527.8|98502.8|98520.3|98495.3|44
1656325100000|2022-06-27 10:18:20|98522.8|98497.8|98525.3|98500.3|98529.4|98504.4|98518.2|98493.2|61
1656325110000|2022-06-27 10:18:30|98524.6|98499.6|98523.9|98498.9|98538.1|98513.1|98521.7|98496.7|69
1656325120000|2022-06-27 10:18:40|98526.3|98501.3|98520.9|98495.9|98526.5|98501.5|98517.5|98492.5|59
1656325130000|2022-06-27 10:18:50|98520.8|98495.8|98519.6|98494.6|98522.2|98497.2|98518.2|98493.2|36
1656325140000|2022-06-27 10:19:00|98519.2|98494.2|98527.3|98502.3|98539|98502.3|98514.5|98488.3|55
1656325150000|2022-06-27 10:19:10|98532.6|98507.6|98524.5|98499.5|98532.6|98507.6|98523.9|98498.9|57
1656325160000|2022-06-27 10:19:20|98524.4|98499.4|98514.5|98489.5|98528.9|98503.2|98507.4|98476.8|65
1656325170000|2022-06-27 10:19:30|98514.8|98489.8|98520.7|98495.7|98522|98497|98514.8|98489.8|46
1656325180000|2022-06-27 10:19:40|98521.4|98496.4|98502.5|98477.5|98522.1|98497.1|98501.8|98476.8|58
1656325190000|2022-06-27 10:19:50|98502.7|98477.7|98511|98486|98511.8|98486.8|98501|98476|47
1656325200000|2022-06-27 10:20:00|98510.4|98485.4|98507.9|98482.9|98510.4|98485.4|98502.2|98477.2|55
1656325210000|2022-06-27 10:20:10|98507.7|98482.7|98501.3|98476.3|98507.7|98482.7|98498.8|98473.8|50
1656325220000|2022-06-27 10:20:20|98501.4|98476.4|98505.4|98480.4|98506.7|98481.7|98501|98476|46
1656325230000|2022-06-27 10:20:30|98503.1|98478.1|98514.7|98489.7|98514.7|98489.7|98497.8|98472.8|56
1656325240000|2022-06-27 10:20:40|98513.1|98488.1|98521.2|98496.2|98521.2|98496.2|98512.9|98487.9|36
1656325250000|2022-06-27 10:20:50|98521.1|98496.1|98522.1|98497.1|98523.5|98498.5|98519.8|98494.8|55
1656325260000|2022-06-27 10:21:00|98522.2|98497.2|98528.1|98503.1|98533.5|98508.5|98521.1|98496.1|48
1656325270000|2022-06-27 10:21:10|98528.4|98503.4|98522.5|98497.5|98530|98505|98520.4|98495.4|67
1656325280000|2022-06-27 10:21:20|98524.1|98499.1|98501.8|98476.8|98524.6|98499.6|98501.7|98476.7|58
1656325290000|2022-06-27 10:21:30|98501.5|98476.5|98515.7|98490.7|98517.9|98492.9|98501.5|98476.5|61
1656325300000|2022-06-27 10:21:40|98515.1|98490.1|98512|98487|98515.2|98490.2|98503.6|98478.6|69
1656325310000|2022-06-27 10:21:50|98511.7|98486.7|98505.3|98480.3|98512.8|98487.8|98504.4|98479.4|49
1656325320000|2022-06-27 10:22:00|98507.5|98482.5|98500.1|98475.1|98508.9|98483.9|98500.1|98475.1|53
1656325330000|2022-06-27 10:22:10|98500.2|98475.2|98497.4|98472.4|98502.2|98477.2|98497.4|98472.4|49
1656325340000|2022-06-27 10:22:20|98497.7|98472.7|98495.1|98470.1|98503.4|98478.4|98491.6|98466.6|61
1656325350000|2022-06-27 10:22:30|98495.3|98470.3|98498.4|98473.4|98503.5|98478.5|98489.5|98464.5|70
1656325360000|2022-06-27 10:22:40|98497.6|98472.6|98501.7|98476.7|98503.3|98478.3|98496.1|98471.1|45
1656325370000|2022-06-27 10:22:50|98502|98477|98502.6|98477.6|98507.6|98482.6|98497.8|98472.8|58
1656325380000|2022-06-27 10:23:00|98505.7|98480.7|98499|98474|98505.9|98480.9|98498.1|98473.1|52
1656325390000|2022-06-27 10:23:10|98499.1|98474.1|98492.2|98467.2|98500.6|98475.6|98482.6|98457.6|60
1656325400000|2022-06-27 10:23:20|98489.5|98464.5|98476.9|98451.9|98490.4|98465.4|98476.9|98451.9|57
1656325410000|2022-06-27 10:23:30|98477.3|98452.3|98477.1|98452.1|98479.2|98454.2|98476.4|98451.4|51
1656325420000|2022-06-27 10:23:40|98476.9|98451.9|98465.3|98440.3|98476.9|98451.9|98465|98440|55
1656325430000|2022-06-27 10:23:50|98464.4|98439.4|98495.9|98445.9|98496.2|98460.3|98458.3|98433.3|59
1656325440000|2022-06-27 10:24:00|98491.2|98441.2|98481.3|98456.3|98491.2|98459.4|98478.8|98441.2|44
1656325450000|2022-06-27 10:24:10|98480.9|98455.9|98482.5|98457.5|98486.6|98461.6|98477.3|98452.3|43
1656325460000|2022-06-27 10:24:20|98482.1|98457.1|98479.1|98454.1|98484.9|98459.9|98479.1|98454.1|34
1656325470000|2022-06-27 10:24:30|98479.5|98454.5|98466.3|98441.3|98483.7|98458.7|98466.3|98441.3|48
1656325480000|2022-06-27 10:24:40|98468.3|98443.3|98452.9|98427.9|98468.3|98443.3|98452.8|98427.8|53
1656325490000|2022-06-27 10:24:50|98455.8|98430.8|98462.1|98437.1|98464.6|98439.6|98452.4|98427.4|56
1656325500000|2022-06-27 10:25:00|98461.6|98436.6|98458.2|98433.2|98462.7|98437.7|98457.6|98432.6|43
1656325510000|2022-06-27 10:25:10|98459.6|98434.6|98455.2|98430.2|98460.4|98435.4|98447.6|98422.6|56
1656325520000|2022-06-27 10:25:20|98455.3|98430.3|98448.9|98423.9|98458|98433|98447.8|98422.8|58
1656325530000|2022-06-27 10:25:30|98448.2|98423.2|98442.9|98417.9|98448.8|98423.8|98442.1|98417.1|52
1656325540000|2022-06-27 10:25:40|98443|98418|98433.2|98408.2|98444.7|98419.7|98428.9|98403.9|43
1656325550000|2022-06-27 10:25:50|98432.9|98407.9|98435.5|98410.5|98436.8|98411.8|98432.3|98407.3|32
1656325560000|2022-06-27 10:26:00|98436.8|98411.8|98456|98431|98461.6|98436.6|98435.9|98410.9|58
1656325570000|2022-06-27 10:26:10|98455.6|98430.6|98457.1|98432.1|98457.7|98432.7|98453.7|98428.7|38
1656325580000|2022-06-27 10:26:20|98457|98432|98454|98429|98459.1|98434.1|98452.9|98427.9|42
1656325590000|2022-06-27 10:26:30|98456.3|98431.3|98457.8|98432.8|98464.9|98433|98441.9|98411|66
1656325600000|2022-06-27 10:26:40|98457.5|98432.5|98445.4|98420.4|98459.4|98434.4|98445.4|98420.4|61
1656325610000|2022-06-27 10:26:50|98445.3|98420.3|98443.1|98418.1|98447.5|98422.5|98442.6|98417.6|53
1656325620000|2022-06-27 10:27:00|98443.6|98418.6|98444.8|98419.8|98454.7|98429.7|98439.1|98414.1|60
1656325630000|2022-06-27 10:27:10|98445.4|98420.4|98458.7|98433.7|98475.1|98437.5|98445.4|98420.4|73
1656325640000|2022-06-27 10:27:20|98458.5|98433.5|98471.1|98446.1|98475.1|98450.1|98446.8|98421.8|70
1656325650000|2022-06-27 10:27:30|98473.3|98448.3|98457.2|98432.2|98481.2|98450.9|98451.1|98425.3|75
1656325660000|2022-06-27 10:27:40|98455.7|98430.7|98456.7|98431.7|98457.4|98432.4|98453.9|98428.9|49
1656325670000|2022-06-27 10:27:50|98456.5|98431.5|98455.3|98430.3|98456.7|98431.7|98451.7|98426.7|65
1656325680000|2022-06-27 10:28:00|98455.1|98430.1|98473.9|98448.9|98489.9|98448.9|98455.1|98430.1|66
1656325690000|2022-06-27 10:28:10|98473.1|98448.1|98464.5|98439.5|98473.1|98448.1|98462.7|98437.7|70
1656325700000|2022-06-27 10:28:20|98463.9|98438.9|98465.9|98440.9|98469.4|98444.4|98461.8|98436.8|65
1656325710000|2022-06-27 10:28:30|98465.8|98440.8|98467.3|98442.3|98478.5|98447.4|98462.6|98428.5|67
1656325720000|2022-06-27 10:28:40|98465.7|98440.7|98456.1|98431.1|98469.1|98444.1|98453.5|98428.5|69
1656325730000|2022-06-27 10:28:50|98458.1|98433.1|98460.8|98435.8|98463.1|98438.1|98455.1|98430.1|46
1656325740000|2022-06-27 10:29:00|98460.7|98435.7|98453.7|98428.7|98466.9|98441.9|98451|98426|64
1656325750000|2022-06-27 10:29:10|98452.2|98427.2|98451.2|98426.2|98460.6|98435.6|98450.5|98425.5|71
1656325760000|2022-06-27 10:29:20|98451.5|98426.5|98453.5|98428.5|98453.5|98428.5|98442.9|98417.9|59
1656325770000|2022-06-27 10:29:30|98453.4|98428.4|98449.5|98424.5|98457.3|98432.3|98448.7|98423.7|50
1656325780000|2022-06-27 10:29:40|98451.1|98426.1|98456.5|98431.5|98461.3|98436.3|98444.5|98419.5|64
1656325790000|2022-06-27 10:29:50|98457.7|98432.7|98450.8|98425.8|98471.8|98434.2|98450.8|98421.8|70
1656325800000|2022-06-27 10:30:00|98452.7|98427.7|98450.1|98425.1|98455.5|98430.5|98446.7|98421.7|62
1656325810000|2022-06-27 10:30:10|98449.7|98424.7|98443.3|98418.3|98451.7|98426.7|98438.4|98413.4|70
1656325820000|2022-06-27 10:30:20|98443.2|98418.2|98448.6|98423.6|98452.6|98427.6|98443.2|98418.2|66
1656325830000|2022-06-27 10:30:30|98450.8|98425.8|98448.7|98423.7|98452.2|98427.2|98441.3|98416.3|70
1656325840000|2022-06-27 10:30:40|98450.7|98425.7|98435.9|98410.9|98452|98427|98434.9|98395.1|67
1656325850000|2022-06-27 10:30:50|98436.5|98411.5|98439.5|98414.5|98442.1|98417.1|98434.7|98409.7|52
1656325860000|2022-06-27 10:31:00|98439.3|98414.3|98438.5|98413.5|98439.4|98414.4|98431.1|98406.1|54
1656325870000|2022-06-27 10:31:10|98437.8|98412.8|98441.2|98416.2|98443.1|98418.1|98437|98412|55
1656325880000|2022-06-27 10:31:20|98440.8|98415.8|98439.1|98414.1|98443.7|98418.7|98438.6|98413.6|34
1656325890000|2022-06-27 10:31:30|98439.5|98414.5|98441.3|98416.3|98453|98428|98438.7|98413.7|51
1656325900000|2022-06-27 10:31:40|98441.4|98416.4|98445|98420|98449|98424|98440.8|98415.8|65
1656325910000|2022-06-27 10:31:50|98445.5|98420.5|98437.8|98412.8|98446.6|98421.6|98437.4|98412.4|47
1656325920000|2022-06-27 10:32:00|98437.3|98412.3|98452.2|98427.2|98452.2|98427.2|98437.3|98412.3|64
1656325930000|2022-06-27 10:32:10|98453.5|98428.5|98452.6|98427.6|98456.9|98431.9|98448.2|98423.2|62
1656325940000|2022-06-27 10:32:20|98452.7|98427.7|98452|98427|98454.6|98429.6|98445.5|98420.5|68
1656325950000|2022-06-27 10:32:30|98451.9|98426.9|98455.5|98430.5|98457.8|98432.8|98450.9|98425.9|51
1656325960000|2022-06-27 10:32:40|98455.9|98430.9|98453.2|98428.2|98456.9|98431.9|98447.3|98422.3|68
1656325970000|2022-06-27 10:32:50|98452.7|98427.7|98446.6|98421.6|98456.8|98431.8|98439.6|98414.6|68
1656325980000|2022-06-27 10:33:00|98447.1|98422.1|98449.7|98424.7|98453.8|98428.8|98444.4|98419.4|60
1656325990000|2022-06-27 10:33:10|98447.2|98422.2|98446.2|98421.2|98448.1|98423.1|98443.7|98418.7|55
1656326000000|2022-06-27 10:33:20|98446|98421|98437.3|98412.3|98447.2|98422.2|98429.7|98404.7|64
1656326010000|2022-06-27 10:33:30|98437.5|98412.5|98446.5|98421.5|98450.3|98425.3|98437.5|98412.5|54
1656326020000|2022-06-27 10:33:40|98446.6|98421.6|98443.5|98418.5|98447.8|98422.8|98436.7|98411.7|58
1656326030000|2022-06-27 10:33:50|98443.9|98418.9|98438.1|98413.1|98443.9|98418.9|98438.1|98413.1|43
1656326040000|2022-06-27 10:34:00|98437.9|98412.9|98440.4|98415.4|98443|98418|98435.9|98410.9|57
1656326050000|2022-06-27 10:34:10|98440.1|98415.1|98439.2|98414.2|98446.8|98421.8|98434.1|98409.1|56
1656326060000|2022-06-27 10:34:20|98436.1|98411.1|98428.7|98403.7|98436.1|98411.1|98425.2|98400.2|61
1656326070000|2022-06-27 10:34:30|98427.8|98402.8|98419.3|98394.3|98434.8|98409.8|98415.8|98390.8|68
1656326080000|2022-06-27 10:34:40|98419.2|98394.2|98432.5|98407.5|98435.3|98410.3|98418.4|98393.4|61
1656326090000|2022-06-27 10:34:50|98432.4|98407.4|98439.9|98414.9|98446.9|98421.9|98432.3|98407.3|62
1656326100000|2022-06-27 10:35:00|98438.7|98413.7|98426.2|98401.2|98456.7|98415.6|98420.8|98395.8|62
1656326110000|2022-06-27 10:35:10|98425.7|98400.7|98429|98404|98429.7|98404.7|98421.7|98396.7|57
1656326120000|2022-06-27 10:35:20|98428.5|98403.5|98431.2|98406.2|98437|98412|98427.6|98402.6|56
1656326130000|2022-06-27 10:35:30|98430.2|98405.2|98423.4|98398.4|98432.5|98407.5|98422.4|98397.4|58
1656326140000|2022-06-27 10:35:40|98424.1|98399.1|98423.1|98398.1|98430|98405|98420.9|98395.9|55
1656326150000|2022-06-27 10:35:50|98423.5|98398.5|98424.2|98399.2|98430.9|98405.9|98421.1|98396.1|65
1656326160000|2022-06-27 10:36:00|98424.8|98399.8|98429.4|98404.4|98429.7|98404.7|98424.8|98399.8|42
1656326170000|2022-06-27 10:36:10|98429.9|98404.9|98424.8|98399.8|98431.4|98406.4|98424.4|98399.4|49
1656326180000|2022-06-27 10:36:20|98424.7|98399.7|98421|98396|98426.8|98401.8|98420.5|98395.5|49
1656326190000|2022-06-27 10:36:30|98421.2|98396.2|98420.4|98395.4|98436|98403.8|98416.5|98382|42
1656326200000|2022-06-27 10:36:40|98420.8|98395.8|98415.6|98390.6|98421.5|98396.5|98413|98388|47
1656326210000|2022-06-27 10:36:50|98414.3|98389.3|98415.7|98390.7|98416.6|98391.6|98410.6|98385.6|50
1656326220000|2022-06-27 10:37:00|98415.9|98390.9|98420.1|98395.1|98437.6|98408.2|98413.4|98387.6|72
1656326230000|2022-06-27 10:37:10|98419.9|98394.9|98414.1|98389.1|98423.8|98398.8|98408.4|98383.4|69
1656326240000|2022-06-27 10:37:20|98413.2|98388.2|98411.9|98386.9|98420.4|98392.7|98400.9|98365.4|59
1656326250000|2022-06-27 10:37:30|98409.8|98384.8|98414.6|98389.6|98414.6|98389.6|98402.3|98377.3|69
1656326260000|2022-06-27 10:37:40|98414.7|98389.7|98420.2|98395.2|98421.9|98396.9|98413.1|98388.1|59
1656326270000|2022-06-27 10:37:50|98420.5|98395.5|98419.6|98394.6|98423.3|98398.3|98413.5|98388.5|52
1656326280000|2022-06-27 10:38:00|98422.9|98397.9|98404.8|98379.8|98422.9|98397.9|98404.2|98379.2|64
1656326290000|2022-06-27 10:38:10|98404.7|98379.7|98402.8|98377.8|98409|98384|98399|98374|61
1656326300000|2022-06-27 10:38:20|98402.3|98377.3|98407|98382|98413.4|98388.4|98399.1|98374.1|66
1656326310000|2022-06-27 10:38:30|98406.4|98381.4|98402.5|98377.5|98409.2|98384.2|98399|98374|65
1656326320000|2022-06-27 10:38:40|98402|98377|98400.7|98375.7|98405.2|98380.2|98399.3|98374.3|60
1656326330000|2022-06-27 10:38:50|98401.2|98376.2|98405.4|98380.4|98410.4|98385.4|98401.2|98376.2|56
1656326340000|2022-06-27 10:39:00|98405.7|98380.7|98407.9|98382.9|98410.6|98385.6|98405.7|98380.7|64
1656326350000|2022-06-27 10:39:10|98408.1|98383.1|98401.8|98376.8|98408.1|98383.1|98400.3|98375.3|58
1656326360000|2022-06-27 10:39:20|98401.2|98376.2|98408.6|98383.6|98409.3|98384.3|98395.7|98370.7|55
1656326370000|2022-06-27 10:39:30|98409|98384|98405.2|98380.2|98411.9|98386.9|98403.9|98378.9|54
1656326380000|2022-06-27 10:39:40|98405.9|98380.9|98401.6|98376.6|98405.9|98380.9|98399.7|98374.7|56
1656326390000|2022-06-27 10:39:50|98402.5|98377.5|98397.9|98372.9|98404.4|98379.4|98394.2|98369.2|43
1656326400000|2022-06-27 10:40:00|98398|98373|98422.2|98397.2|98423|98398|98396.3|98371.3|66
1656326410000|2022-06-27 10:40:10|98421.4|98396.4|98413.7|98388.7|98424.2|98399.2|98412|98387|56
1656326420000|2022-06-27 10:40:20|98414.1|98389.1|98415.3|98390.3|98418.3|98393.3|98414.1|98389.1|49
1656326430000|2022-06-27 10:40:30|98415.2|98390.2|98418.4|98393.4|98419.8|98394.8|98414.1|98389.1|44
1656326440000|2022-06-27 10:40:40|98418.3|98393.3|98422|98397|98423.7|98398.7|98413.4|98388.4|40
1656326450000|2022-06-27 10:40:50|98422.6|98397.6|98418.7|98393.7|98422.6|98397.6|98416.5|98391.5|47
1656326460000|2022-06-27 10:41:00|98418.8|98393.8|98430.9|98405.9|98431.8|98406.8|98418.8|98393.8|55
1656326470000|2022-06-27 10:41:10|98431.7|98406.7|98431.8|98406.8|98433|98408|98431.3|98406.3|30
1656326480000|2022-06-27 10:41:20|98429|98404|98426.8|98401.8|98429.9|98404.9|98425.3|98400.3|45
1656326490000|2022-06-27 10:41:30|98426.7|98401.7|98428|98403|98428.4|98403.4|98426.2|98401.2|28
1656326500000|2022-06-27 10:41:40|98428.4|98403.4|98431.4|98406.4|98433.6|98408.6|98428.4|98403.4|41
1656326510000|2022-06-27 10:41:50|98431.3|98406.3|98435|98410|98437.3|98412.3|98431.3|98406.3|43
1656326520000|2022-06-27 10:42:00|98435.2|98410.2|98435|98410|98438.9|98413.9|98432.9|98407.9|63
1656326530000|2022-06-27 10:42:10|98436|98411|98436.5|98411.5|98440.9|98415.9|98433.5|98408.5|52
1656326540000|2022-06-27 10:42:20|98437.2|98412.2|98452.6|98427.6|98453.8|98428.8|98436.6|98411.6|55
1656326550000|2022-06-27 10:42:30|98454.7|98429.7|98441|98416|98454.8|98429.8|98438.2|98413.2|51
1656326560000|2022-06-27 10:42:40|98440.9|98415.9|98427.8|98402.8|98441|98416|98426.8|98401.8|42
1656326570000|2022-06-27 10:42:50|98428.5|98403.5|98436|98411|98436|98411|98427.4|98402.4|46
1656326580000|2022-06-27 10:43:00|98435.8|98410.8|98379|98354|98435.8|98410.8|98375.1|98350.1|66
1656326590000|2022-06-27 10:43:10|98377.1|98352.1|98360.1|98335.1|98377.1|98352.1|98359|98334|58
1656326600000|2022-06-27 10:43:20|98362.4|98337.4|98367.5|98342.5|98367.5|98342.5|98359.1|98334.1|60
1656326610000|2022-06-27 10:43:30|98367.4|98342.4|98372.2|98347.2|98380.2|98355.2|98363.9|98338.9|58
1656326620000|2022-06-27 10:43:40|98372|98347|98361.9|98336.9|98376.8|98351.8|98357.5|98332.5|54
1656326630000|2022-06-27 10:43:50|98361.8|98336.8|98376.2|98351.2|98376.2|98351.2|98361.6|98336.6|52
1656326640000|2022-06-27 10:44:00|98376.7|98351.7|98376.4|98351.4|98381.6|98356.6|98375.9|98350.9|49
1656326650000|2022-06-27 10:44:10|98376.6|98351.6|98391|98366|98391.8|98366.8|98376.6|98351.6|60
1656326660000|2022-06-27 10:44:20|98390.8|98365.8|98377.9|98352.9|98394.3|98369.3|98377.9|98352.9|64
1656326670000|2022-06-27 10:44:30|98377.7|98352.7|98376|98351|98387.4|98362.4|98374.9|98349.9|48
1656326680000|2022-06-27 10:44:40|98376.3|98351.3|98376.9|98351.9|98382.1|98357.1|98375.6|98350.6|48
1656326690000|2022-06-27 10:44:50|98377.4|98352.4|98375.7|98350.7|98387.6|98362.6|98374.4|98349.4|59
1656326700000|2022-06-27 10:45:00|98374.8|98349.8|98359.2|98334.2|98376.3|98351.3|98359|98334|55
1656326710000|2022-06-27 10:45:10|98360|98335|98347.3|98322.3|98360|98335|98347|98322|49
1656326720000|2022-06-27 10:45:20|98347.1|98322.1|98350.4|98325.4|98356.3|98331.3|98346|98321|50
1656326730000|2022-06-27 10:45:30|98349.5|98324.5|98354|98329|98359.7|98334.7|98346.9|98321.9|31
1656326740000|2022-06-27 10:45:40|98353.8|98328.8|98348.8|98323.8|98353.8|98328.8|98344.2|98319.2|46
1656326750000|2022-06-27 10:45:50|98349.4|98324.4|98351.6|98326.6|98357|98332|98347.6|98322.6|49
1656326760000|2022-06-27 10:46:00|98351.4|98326.4|98344.6|98319.6|98352.5|98327.5|98340.4|98315.4|45
1656326770000|2022-06-27 10:46:10|98345|98320|98343.9|98318.9|98345.7|98320.7|98340.6|98315.6|45
1656326780000|2022-06-27 10:46:20|98343.8|98318.8|98348.1|98323.1|98348.1|98323.1|98342.1|98317.1|47
1656326790000|2022-06-27 10:46:30|98348.7|98323.7|98351.7|98326.7|98355.6|98330.6|98347.7|98322.7|38
1656326800000|2022-06-27 10:46:40|98350.1|98325.1|98353.3|98328.3|98353.5|98328.5|98348.3|98323.3|52
1656326810000|2022-06-27 10:46:50|98353.5|98328.5|98360.7|98335.7|98361.2|98336.2|98353.5|98328.5|41
1656326820000|2022-06-27 10:47:00|98361|98336|98373|98348|98373|98348|98361|98336|52
1656326830000|2022-06-27 10:47:10|98373.8|98348.8|98368.1|98343.1|98378.5|98353.5|98367.9|98342.9|53
1656326840000|2022-06-27 10:47:20|98367.8|98342.8|98349.4|98324.4|98367.8|98342.8|98345|98320|63
1656326850000|2022-06-27 10:47:30|98349.3|98324.3|98348.6|98323.6|98356.7|98331.7|98344.5|98319.5|50
1656326860000|2022-06-27 10:47:40|98348.9|98323.9|98358.9|98333.9|98359.9|98334.9|98343.4|98318.4|47
1656326870000|2022-06-27 10:47:50|98359.2|98334.2|98354.2|98329.2|98360.3|98335.3|98354.2|98329.2|54
1656326880000|2022-06-27 10:48:00|98354.3|98329.3|98342.4|98317.4|98355.1|98330.1|98342.4|98317.4|59
1656326890000|2022-06-27 10:48:10|98342.5|98317.5|98341.6|98316.6|98344.2|98319.2|98341.4|98316.4|43
1656326900000|2022-06-27 10:48:20|98342|98317|98343.2|98318.2|98346.4|98321.4|98341.1|98316.1|58
1656326910000|2022-06-27 10:48:30|98344.1|98319.1|98341.8|98316.8|98344.4|98319.4|98341.6|98316.6|37
1656326920000|2022-06-27 10:48:40|98340.8|98315.8|98337.9|98312.9|98341.1|98316.1|98332.7|98307.7|58
1656326930000|2022-06-27 10:48:50|98339|98314|98339.8|98314.8|98342.1|98317.1|98338|98313|48
1656326940000|2022-06-27 10:49:00|98339.6|98314.6|98330.6|98305.6|98342.8|98317.8|98330.3|98305.3|66
1656326950000|2022-06-27 10:49:10|98332.4|98307.4|98327.7|98302.7|98332.8|98307.8|98318.8|98293.8|59
1656326960000|2022-06-27 10:49:20|98327.4|98302.4|98329.2|98304.2|98334.6|98309.6|98325.5|98300.5|61
1656326970000|2022-06-27 10:49:30|98329|98304|98326.3|98301.3|98329.8|98304.8|98326|98301|44
1656326980000|2022-06-27 10:49:40|98327.4|98302.4|98327|98302|98329.9|98304.9|98323.6|98298.6|57
1656326990000|2022-06-27 10:49:50|98327.1|98302.1|98327.4|98302.4|98327.8|98302.8|98324.1|98299.1|34
1656327000000|2022-06-27 10:50:00|98326|98301|98330.2|98305.2|98332.6|98307.6|98322.1|98297.1|53
1656327010000|2022-06-27 10:50:10|98329.4|98304.4|98332.7|98307.7|98334.2|98309.2|98325.7|98300.7|60
1656327020000|2022-06-27 10:50:20|98332.8|98307.8|98332.4|98307.4|98334.6|98309.6|98328.6|98303.6|35
1656327030000|2022-06-27 10:50:30|98332.3|98307.3|98331.9|98306.9|98333.7|98308.7|98331.8|98306.8|40
1656327040000|2022-06-27 10:50:40|98331.7|98306.7|98324.2|98299.2|98331.9|98306.9|98324.2|98299.2|53
1656327050000|2022-06-27 10:50:50|98324.3|98299.3|98326.8|98301.8|98327.2|98302.2|98313.4|98288.4|63
1656327060000|2022-06-27 10:51:00|98326|98301|98328|98303|98329.9|98304.9|98325.6|98300.6|49
1656327070000|2022-06-27 10:51:10|98328.2|98303.2|98331.5|98306.5|98333.4|98308.4|98327|98302|54
1656327080000|2022-06-27 10:51:20|98331|98306|98333|98308|98334.8|98309.8|98327.4|98302.4|46
1656327090000|2022-06-27 10:51:30|98333.1|98308.1|98323.6|98298.6|98333.1|98308.1|98323.6|98298.6|39
1656327100000|2022-06-27 10:51:40|98323.5|98298.5|98318.5|98293.5|98327.4|98302.4|98316.9|98291.9|43
1656327110000|2022-06-27 10:51:50|98318.4|98293.4|98318.6|98293.6|98321.9|98296.9|98318|98293|48
1656327120000|2022-06-27 10:52:00|98318.8|98293.8|98314.5|98289.5|98319.1|98294.1|98314.5|98289.5|37
1656327130000|2022-06-27 10:52:10|98314|98289|98311.2|98286.2|98315.2|98290.2|98311.2|98286.2|36
1656327140000|2022-06-27 10:52:20|98311.3|98286.3|98333.2|98308.2|98336.6|98311.6|98309.2|98284.2|61
1656327150000|2022-06-27 10:52:30|98332.8|98307.8|98340.6|98315.6|98345.8|98320.8|98330.9|98305.9|55
1656327160000|2022-06-27 10:52:40|98339.9|98314.9|98353.6|98328.6|98353.8|98328.8|98339.9|98314.9|57
1656327170000|2022-06-27 10:52:50|98353.7|98328.7|98360.9|98335.9|98362.6|98337.6|98353.4|98328.4|60
1656327180000|2022-06-27 10:53:00|98359.5|98334.5|98360.4|98335.4|98361|98336|98356.3|98331.3|54
1656327190000|2022-06-27 10:53:10|98359.5|98334.5|98359.9|98334.9|98364.3|98339.3|98357.3|98332.3|55
1656327200000|2022-06-27 10:53:20|98359.3|98334.3|98356.5|98331.5|98359.4|98334.4|98353.9|98328.9|47
1656327210000|2022-06-27 10:53:30|98356.4|98331.4|98357.2|98332.2|98360.3|98335.3|98355|98330|55
1656327220000|2022-06-27 10:53:40|98357.5|98332.5|98361.3|98336.3|98362.4|98337.4|98356.4|98331.4|56
1656327230000|2022-06-27 10:53:50|98362.5|98337.5|98387.8|98362.8|98630.8|98434.7|98362.5|98337.5|69
1656327240000|2022-06-27 10:54:00|98387.2|98362.2|98360.1|98335.1|98387.8|98362.8|98360.1|98335.1|62
1656327250000|2022-06-27 10:54:10|98359.7|98334.7|98378.3|98353.3|98378.3|98353.3|98359.7|98334.7|63
1656327260000|2022-06-27 10:54:20|98377|98352|98378.9|98353.9|98381.9|98356.9|98374.5|98349.5|57
1656327270000|2022-06-27 10:54:30|98378.8|98353.8|98375.9|98350.9|98380.3|98355.3|98375.7|98350.7|51
1656327280000|2022-06-27 10:54:40|98375.7|98350.7|98379.5|98354.5|98383.1|98358.1|98374.9|98349.9|50
1656327290000|2022-06-27 10:54:50|98379.9|98354.9|98376.2|98351.2|98383.2|98358.2|98373.5|98348.5|48
1656327300000|2022-06-27 10:55:00|98375.8|98350.8|98374.7|98349.7|98379.5|98354.5|98370.4|98345.4|66
1656327310000|2022-06-27 10:55:10|98374.5|98349.5|98373|98348|98375.9|98350.9|98371.4|98346.4|43
1656327320000|2022-06-27 10:55:20|98372.2|98347.2|98373.5|98348.5|98375.2|98350.2|98371.6|98346.6|52
1656327330000|2022-06-27 10:55:30|98373.6|98348.6|98380.2|98355.2|98382.3|98357.3|98368.8|98343.8|67
1656327340000|2022-06-27 10:55:40|98379.5|98354.5|98385.2|98360.2|98385.9|98360.9|98379.5|98354.5|48
1656327350000|2022-06-27 10:55:50|98385.5|98360.5|98386.1|98361.1|98387.5|98362.5|98376.9|98351.9|51
1656327360000|2022-06-27 10:56:00|98384.9|98359.9|98378.7|98353.7|98392.5|98367.5|98378.7|98353.7|69
1656327370000|2022-06-27 10:56:10|98377.2|98352.2|98384.4|98359.4|98385.4|98360.4|98375.4|98350.4|65
1656327380000|2022-06-27 10:56:20|98384.7|98359.7|98389.4|98364.4|98396.1|98371.1|98384.7|98359.7|74
1656327390000|2022-06-27 10:56:30|98389.3|98364.3|98397.5|98372.5|98401.5|98376.5|98387.3|98362.3|71
1656327400000|2022-06-27 10:56:40|98397.4|98372.4|98406.9|98381.9|98407.9|98382.9|98395.9|98370.9|70
1656327410000|2022-06-27 10:56:50|98403|98378|98384.8|98359.8|98409.3|98384.3|98379.5|98354.5|59
1656327420000|2022-06-27 10:57:00|98383.3|98358.3|98375.2|98350.2|98383.3|98358.3|98371.2|98346.2|66
1656327430000|2022-06-27 10:57:10|98376.3|98351.3|98380.3|98355.3|98381.2|98356.2|98375.7|98350.7|54
1656327440000|2022-06-27 10:57:20|98380.2|98355.2|98380.4|98355.4|98380.8|98355.8|98373.7|98348.7|43
1656327450000|2022-06-27 10:57:30|98380.9|98355.9|98395.8|98370.8|98395.8|98370.8|98380|98355|57
1656327460000|2022-06-27 10:57:40|98395.9|98370.9|98397.6|98372.6|98397.8|98372.8|98390.9|98365.9|55
1656327470000|2022-06-27 10:57:50|98397.5|98372.5|98398|98373|98398.6|98373.6|98397.1|98372.1|33
1656327480000|2022-06-27 10:58:00|98399.1|98374.1|98398|98373|98408.4|98383.4|98397.5|98372.5|56
1656327490000|2022-06-27 10:58:10|98398.2|98373.2|98397.3|98372.3|98400.2|98375.2|98394.2|98369.2|61
1656327500000|2022-06-27 10:58:20|98397.1|98372.1|98396.8|98371.8|98397.8|98372.8|98392|98367|57
1656327510000|2022-06-27 10:58:30|98396.4|98371.4|98404.2|98379.2|98405.7|98380.7|98394.7|98369.7|64
1656327520000|2022-06-27 10:58:40|98404.9|98379.9|98399.6|98374.6|98406.8|98381.8|98398|98373|71
1656327530000|2022-06-27 10:58:50|98399.9|98374.9|98390.5|98365.5|98401.5|98376.5|98389.5|98364.5|58
1656327540000|2022-06-27 10:59:00|98391.2|98366.2|98375.3|98350.3|98391.3|98366.3|98358.7|98333.7|70
1656327550000|2022-06-27 10:59:10|98375|98350|98353.8|98328.8|98376.2|98351.2|98353.5|98328.5|62
1656327560000|2022-06-27 10:59:20|98353.7|98328.7|98355.5|98330.5|98358.8|98333.8|98352.9|98327.9|62
1656327570000|2022-06-27 10:59:30|98355.4|98330.4|98350|98325|98357.3|98332.3|98343.9|98318.9|68
1656327580000|2022-06-27 10:59:40|98348.8|98323.8|98340.3|98315.3|98353.5|98328.5|98338.6|98313.6|68
1656327590000|2022-06-27 10:59:50|98338.5|98313.5|98374.9|98349.9|98374.9|98349.9|98338.5|98313.5|70
1656327600000|2022-06-27 11:00:00|98372.4|98347.4|98369.2|98344.2|98372.4|98347.4|98361.3|98336.3|66
1656327610000|2022-06-27 11:00:10|98369|98344|98370.8|98345.8|98374.8|98349.8|98366.6|98341.6|56
1656327620000|2022-06-27 11:00:20|98372.1|98347.1|98365.9|98340.9|98372.1|98347.1|98361.3|98336.3|59
1656327630000|2022-06-27 11:00:30|98366.5|98341.5|98367.9|98342.9|98373.1|98348.1|98365.5|98340.5|63
1656327640000|2022-06-27 11:00:40|98368.3|98343.3|98390.7|98365.7|98390.7|98365.7|98368.3|98343.3|61
1656327650000|2022-06-27 11:00:50|98392.1|98367.1|98377|98352|98417|98385.3|98377|98352|69
1656327660000|2022-06-27 11:01:00|98376.7|98351.7|98360.2|98335.2|98377|98352|98359.2|98334.2|69
1656327670000|2022-06-27 11:01:10|98359.9|98334.9|98359.5|98334.5|98361.1|98336.1|98357.1|98332.1|48
1656327680000|2022-06-27 11:01:20|98359.8|98334.8|98363.5|98338.5|98376.9|98341|98357.7|98326.9|65
1656327690000|2022-06-27 11:01:30|98363.8|98338.8|98365.3|98340.3|98383.1|98358.1|98363.8|98338.8|68
1656327700000|2022-06-27 11:01:40|98366.8|98341.8|98356.8|98331.8|98366.9|98341.9|98352.6|98327.6|56
1656327710000|2022-06-27 11:01:50|98353.7|98328.7|98327.8|98302.8|98355.6|98330.6|98325|98300|69
1656327720000|2022-06-27 11:02:00|98328.6|98303.6|98360.4|98310.4|98360.4|98329.7|98327.5|98302.5|67
1656327730000|2022-06-27 11:02:10|98343.7|98318.7|98353.3|98328.3|98356.4|98331.4|98330.2|98305.2|73
1656327740000|2022-06-27 11:02:20|98352.9|98327.9|98352.1|98327.1|98370.2|98332.6|98339.3|98314.3|72
1656327750000|2022-06-27 11:02:30|98351.4|98326.4|98346.5|98321.5|98370.4|98335.1|98340.8|98315.8|71
1656327760000|2022-06-27 11:02:40|98345.8|98320.8|98359.6|98334.6|98366.2|98335.4|98343.6|98316.2|72
1656327770000|2022-06-27 11:02:50|98358.7|98333.7|98362.9|98337.9|98372.3|98347.3|98356.6|98331.6|72
1656327780000|2022-06-27 11:03:00|98362.2|98337.2|98357.9|98332.9|98362.9|98337.9|98356.3|98331.3|63
1656327790000|2022-06-27 11:03:10|98357.8|98332.8|98353.3|98328.3|98363.1|98338.1|98349.1|98324.1|73
1656327800000|2022-06-27 11:03:20|98353.2|98328.2|98366.6|98341.6|98371.6|98344.5|98349.3|98321.6|76
1656327810000|2022-06-27 11:03:30|98368.5|98343.5|98366.8|98341.8|98369.9|98344.9|98365.3|98340.3|66
1656327820000|2022-06-27 11:03:40|98369|98344|98365.8|98340.8|98369.9|98344.9|98362.2|98337.2|63
1656327830000|2022-06-27 11:03:50|98363.5|98338.5|98364.4|98339.4|98369.9|98344.9|98361.9|98336.9|64
1656327840000|2022-06-27 11:04:00|98363|98338|98358.1|98333.1|98368.8|98343.8|98357.6|98332.6|76
1656327850000|2022-06-27 11:04:10|98358.4|98333.4|98357.2|98332.2|98362.1|98337.1|98357|98332|58
1656327860000|2022-06-27 11:04:20|98382.1|98332.1|98371.7|98346.7|98382.1|98351.7|98367.5|98332.1|62
1656327870000|2022-06-27 11:04:30|98371.6|98346.6|98366.9|98341.9|98375.9|98350.9|98364.9|98339.9|65
1656327880000|2022-06-27 11:04:40|98365.5|98340.5|98368.5|98343.5|98384.5|98349.8|98363.9|98334.5|68
1656327890000|2022-06-27 11:04:50|98368.3|98343.3|98389.7|98364.7|98399|98366.7|98366.6|98341.6|63
1656327900000|2022-06-27 11:05:00|98389.9|98364.9|98394|98369|98418.8|98393.6|98382|98355.7|68
1656327910000|2022-06-27 11:05:10|98397.3|98372.3|98386.5|98361.5|98399.5|98374.5|98386.2|98361.2|71
1656327920000|2022-06-27 11:05:20|98386.7|98361.7|98372.6|98347.6|98390.9|98365.9|98372.6|98347.6|68
1656327930000|2022-06-27 11:05:30|98375.4|98350.4|98380.6|98355.6|98383.6|98358.6|98368.2|98343.2|71
1656327940000|2022-06-27 11:05:40|98381.1|98356.1|98380.6|98355.6|98383.7|98358.7|98375.1|98350.1|63
1656327950000|2022-06-27 11:05:50|98380.5|98355.5|98381.1|98356.1|98385|98360|98379.6|98354.6|40
1656327960000|2022-06-27 11:06:00|98381.3|98356.3|98383.6|98358.6|98389.5|98364.5|98377.5|98352.5|76
1656327970000|2022-06-27 11:06:10|98383.9|98358.9|98389.2|98364.2|98394.3|98369.3|98381.7|98356.7|66
1656327980000|2022-06-27 11:06:20|98388.9|98363.9|98400.1|98375.1|98406.4|98381.4|98386.5|98361.5|70
1656327990000|2022-06-27 11:06:30|98400.2|98375.2|98401.6|98376.6|98403.8|98378.8|98394.2|98369.2|66
1656328000000|2022-06-27 11:06:40|98402.8|98377.8|98403.7|98378.7|98412.9|98387.9|98398.8|98373.8|67
1656328010000|2022-06-27 11:06:50|98403.1|98378.1|98420.6|98395.6|98434.2|98402.1|98403.1|98378.1|70
1656328020000|2022-06-27 11:07:00|98420.3|98395.3|98414.4|98389.4|98423|98398|98412.8|98387.8|66
1656328030000|2022-06-27 11:07:10|98414.1|98389.1|98411.9|98386.9|98415.8|98390.8|98409.5|98384.5|53
1656328040000|2022-06-27 11:07:20|98412.1|98387.1|98410.1|98385.1|98415.2|98390.2|98407.1|98382.1|65
1656328050000|2022-06-27 11:07:30|98409.9|98384.9|98409.4|98384.4|98410.6|98385.6|98406.7|98381.7|33
1656328060000|2022-06-27 11:07:40|98409|98384|98407.6|98382.6|98410.4|98385.4|98406.2|98381.2|48
1656328070000|2022-06-27 11:07:50|98406.6|98381.6|98404.7|98379.7|98409.3|98384.3|98404.7|98379.7|56
1656328080000|2022-06-27 11:08:00|98404.8|98379.8|98409.9|98384.9|98411.4|98386.4|98399.4|98374.4|50
1656328090000|2022-06-27 11:08:10|98410.6|98385.6|98403.9|98378.9|98411|98386|98403.6|98378.6|45
1656328100000|2022-06-27 11:08:20|98404|98379|98390.7|98365.7|98406.1|98381.1|98390.5|98365.5|58
1656328110000|2022-06-27 11:08:30|98390.5|98365.5|98388.9|98363.9|98393.7|98368.7|98385.3|98360.3|72
1656328120000|2022-06-27 11:08:40|98388.1|98363.1|98388.6|98363.6|98394.3|98369.3|98384.1|98359.1|59
1656328130000|2022-06-27 11:08:50|98388.4|98363.4|98387.3|98362.3|98391.5|98366.5|98383.3|98358.3|57
1656328140000|2022-06-27 11:09:00|98387.7|98362.7|98396.8|98371.8|98400.6|98375.6|98387.7|98362.7|71
1656328150000|2022-06-27 11:09:10|98396.4|98371.4|98393|98368|98398.5|98373.5|98385.9|98360.9|75
1656328160000|2022-06-27 11:09:20|98395.8|98370.8|98400.8|98375.8|98411.5|98386.5|98395.8|98370.8|72
1656328170000|2022-06-27 11:09:30|98401|98376|98396.1|98371.1|98401|98376|98396.1|98371.1|48
1656328180000|2022-06-27 11:09:40|98395|98370|98400.2|98375.2|98403.6|98378.6|98393.7|98368.7|58
1656328190000|2022-06-27 11:09:50|98399.5|98374.5|98385.7|98360.7|98399.5|98374.5|98385.7|98360.7|70
1656328200000|2022-06-27 11:10:00|98385.6|98360.6|98391.8|98366.8|98411.8|98368.2|98380.1|98355.1|70
1656328210000|2022-06-27 11:10:10|98391.6|98366.6|98398.1|98373.1|98399.7|98374.7|98387.2|98362.2|67
1656328220000|2022-06-27 11:10:20|98401.1|98376.1|98417.2|98392.2|98417.8|98392.8|98400.6|98375.6|66
1656328230000|2022-06-27 11:10:30|98417.3|98392.3|98415.2|98390.2|98427.1|98402.1|98414|98389|52
1656328240000|2022-06-27 11:10:40|98415.9|98390.9|98419.7|98394.7|98420.6|98395.6|98412.1|98387.1|65
1656328250000|2022-06-27 11:10:50|98419.2|98394.2|98411.9|98386.9|98419.2|98394.2|98411.9|98386.9|49
1656328260000|2022-06-27 11:11:00|98411.8|98386.8|98406.8|98381.8|98413.4|98388.4|98406.6|98381.6|67
1656328270000|2022-06-27 11:11:10|98406|98381|98405.2|98380.2|98407.3|98382.3|98405.2|98380.2|45
1656328280000|2022-06-27 11:11:20|98405|98380|98405.3|98380.3|98407.6|98382.6|98401.1|98376.1|53
1656328290000|2022-06-27 11:11:30|98405.6|98380.6|98403.1|98378.1|98405.6|98380.6|98401.6|98376.6|50
1656328300000|2022-06-27 11:11:40|98403.3|98378.3|98401.9|98376.9|98403.5|98378.5|98401.8|98376.8|31
1656328310000|2022-06-27 11:11:50|98401.6|98376.6|98410.4|98385.4|98411.3|98386.3|98399.3|98374.3|64
1656328320000|2022-06-27 11:12:00|98410.7|98385.7|98416.2|98391.2|98417.3|98392.3|98409.4|98384.4|55
1656328330000|2022-06-27 11:12:10|98416|98391|98419.8|98394.8|98421.5|98396.5|98414.6|98389.6|56
1656328340000|2022-06-27 11:12:20|98420|98395|98425|98400|98426.1|98401.1|98417.3|98392.3|38
1656328350000|2022-06-27 11:12:30|98423.8|98398.8|98421.7|98396.7|98424.3|98399.3|98419.7|98394.7|51
1656328360000|2022-06-27 11:12:40|98419.6|98394.6|98411.1|98386.1|98420.6|98395.6|98407.8|98382.8|53
1656328370000|2022-06-27 11:12:50|98413.3|98388.3|98419.3|98394.3|98421|98396|98409.2|98384.2|64
1656328380000|2022-06-27 11:13:00|98419.2|98394.2|98417.7|98392.7|98419.7|98394.7|98416.6|98391.6|54
1656328390000|2022-06-27 11:13:10|98417.8|98392.8|98416.8|98391.8|98423.2|98398.2|98415.7|98390.7|60
1656328400000|2022-06-27 11:13:20|98416.7|98391.7|98416|98391|98417|98392|98412.3|98387.3|65
1656328410000|2022-06-27 11:13:30|98416.1|98391.1|98420.7|98395.7|98424.2|98399.2|98414.1|98389.1|57
1656328420000|2022-06-27 11:13:40|98420.5|98395.5|98413.9|98388.9|98420.9|98395.9|98404|98379|66
1656328430000|2022-06-27 11:13:50|98414|98389|98411|98386|98414|98389|98408.8|98383.8|64
1656328440000|2022-06-27 11:14:00|98410.9|98385.9|98416.4|98391.4|98418.4|98393.4|98410.9|98385.9|52
1656328450000|2022-06-27 11:14:10|98416.2|98391.2|98417.7|98392.7|98419.3|98394.3|98415.9|98390.9|42
1656328460000|2022-06-27 11:14:20|98424|98399|98400.6|98375.6|98432.8|98407.8|98398.4|98373.4|71
1656328470000|2022-06-27 11:14:30|98399.5|98374.5|98393.7|98368.7|98400.2|98375.2|98392.6|98367.6|56
1656328480000|2022-06-27 11:14:40|98394.3|98369.3|98399.7|98374.7|98403.3|98378.3|98386.9|98361.9|64
1656328490000|2022-06-27 11:14:50|98399.5|98374.5|98391.2|98366.2|98403.8|98378.8|98390.3|98365.3|65
1656328500000|2022-06-27 11:15:00|98393|98368|98365.5|98340.5|98395.9|98368|98354.2|98329.2|79
1656328510000|2022-06-27 11:15:10|98365.7|98340.7|98375.1|98350.1|98381.5|98356.5|98365.7|98340.7|71
1656328520000|2022-06-27 11:15:20|98376|98351|98387.3|98362.3|98388.1|98363.1|98375.8|98350.8|50
1656328530000|2022-06-27 11:15:30|98386.9|98361.9|98375.8|98350.8|98388|98363|98375.8|98350.8|49
1656328540000|2022-06-27 11:15:40|98375.7|98350.7|98378.4|98353.4|98380.6|98355.6|98367.8|98342.8|70
1656328550000|2022-06-27 11:15:50|98378.6|98353.6|98373.5|98348.5|98380.6|98355.6|98373.5|98348.5|51
1656328560000|2022-06-27 11:16:00|98373.4|98348.4|98376.8|98351.8|98380.5|98355.5|98372.3|98347.3|56
1656328570000|2022-06-27 11:16:10|98377.3|98352.3|98370.8|98345.8|98379.6|98354.6|98370.8|98345.8|57
1656328580000|2022-06-27 11:16:20|98371.2|98346.2|98368.8|98343.8|98375.7|98350.7|98368.7|98343.7|46
1656328590000|2022-06-27 11:16:30|98369.2|98344.2|98362.4|98337.4|98372.3|98347.3|98356.9|98331.9|54
1656328600000|2022-06-27 11:16:40|98362.1|98337.1|98361.1|98336.1|98362.6|98337.6|98358.7|98333.7|43
1656328610000|2022-06-27 11:16:50|98360.1|98335.1|98365|98340|98372.3|98347.3|98360.1|98335.1|51
1656328620000|2022-06-27 11:17:00|98364.9|98339.9|98371.5|98346.5|98373.7|98348.7|98362.8|98337.8|64
1656328630000|2022-06-27 11:17:10|98371.6|98346.6|98382|98357|98388.6|98363.6|98370.7|98345.7|63
1656328640000|2022-06-27 11:17:20|98381.8|98356.8|98383.4|98358.4|98385.7|98360.7|98379.3|98354.3|48
1656328650000|2022-06-27 11:17:30|98382.6|98357.6|98399.5|98374.5|98407.7|98382.7|98381.9|98356.9|62
1656328660000|2022-06-27 11:17:40|98399.3|98374.3|98404.3|98379.3|98407.4|98382.4|98397.7|98372.7|62
1656328670000|2022-06-27 11:17:50|98404.8|98379.8|98424.7|98399.7|98426.9|98401.9|98404.8|98379.8|66
1656328680000|2022-06-27 11:18:00|98424.2|98399.2|98417.8|98392.8|98433.7|98399.2|98408.1|98383.1|71
1656328690000|2022-06-27 11:18:10|98417.5|98392.5|98409|98384|98428.1|98403.1|98409|98384|58
1656328700000|2022-06-27 11:18:20|98410.7|98385.7|98403.5|98378.5|98415.3|98390.3|98402.2|98377.2|66
1656328710000|2022-06-27 11:18:30|98402.1|98377.1|98394.8|98369.8|98402.1|98377.1|98392.2|98367.2|65
1656328720000|2022-06-27 11:18:40|98395|98370|98378.6|98353.6|98395.5|98370.5|98377.7|98352.7|55
1656328730000|2022-06-27 11:18:50|98378.8|98353.8|98387|98362|98387.1|98362.1|98377.3|98352.3|59
1656328740000|2022-06-27 11:19:00|98388.4|98363.4|98383.7|98358.7|98388.9|98363.9|98380.7|98355.7|63
1656328750000|2022-06-27 11:19:10|98382.6|98357.6|98380.4|98355.4|98384.2|98359.2|98379.1|98354.1|62
1656328760000|2022-06-27 11:19:20|98377.6|98352.6|98382.1|98357.1|98402.9|98362.4|98377.5|98343.7|60
1656328770000|2022-06-27 11:19:30|98381|98356|98376.3|98351.3|98382.5|98357.5|98374.4|98349.4|65
1656328780000|2022-06-27 11:19:40|98375.7|98350.7|98384.5|98359.5|98395.5|98359.6|98370.1|98345.1|70
1656328790000|2022-06-27 11:19:50|98384.6|98359.6|98387.6|98362.6|98390.5|98365.5|98382.1|98357.1|63
1656328800000|2022-06-27 11:20:00|98387.1|98362.1|98391.5|98366.5|98392.1|98367.1|98384.8|98359.8|62
1656328810000|2022-06-27 11:20:10|98390.5|98365.5|98386.3|98361.3|98409|98372.6|98385.2|98359|62
1656328820000|2022-06-27 11:20:20|98387.8|98362.8|98389.1|98364.1|98392.5|98367.5|98385.5|98360.5|57
1656328830000|2022-06-27 11:20:30|98389.2|98364.2|98389.9|98364.9|98390.8|98365.8|98387.5|98362.5|45
1656328840000|2022-06-27 11:20:40|98390.1|98365.1|98397.7|98372.7|98398.7|98373.7|98386.3|98361.3|63
1656328850000|2022-06-27 11:20:50|98396.4|98371.4|98396.4|98371.4|98398.5|98373.5|98393.6|98368.6|62
1656328860000|2022-06-27 11:21:00|98396.5|98371.5|98393|98368|98399.4|98374.4|98385.3|98360.3|54
1656328870000|2022-06-27 11:21:10|98393.4|98368.4|98389.3|98364.3|98394.1|98369.1|98388.4|98363.4|48
1656328880000|2022-06-27 11:21:20|98387.5|98362.5|98378|98353|98387.5|98362.5|98376.3|98351.3|51
1656328890000|2022-06-27 11:21:30|98377.5|98352.5|98384.9|98359.9|98385|98360|98376.7|98351.7|43
1656328900000|2022-06-27 11:21:40|98385|98360|98384.5|98359.5|98385.1|98360.1|98383.5|98358.5|26
1656328910000|2022-06-27 11:21:50|98384.9|98359.9|98390.6|98365.6|98390.6|98365.6|98378.4|98353.4|45
1656328920000|2022-06-27 11:22:00|98390.1|98365.1|98378.7|98353.7|98391.4|98366.4|98376.8|98351.8|57
1656328930000|2022-06-27 11:22:10|98379.2|98354.2|98386.5|98361.5|98399.9|98366.6|98377.8|98347.1|50
1656328940000|2022-06-27 11:22:20|98387.1|98362.1|98385.2|98360.2|98387.1|98362.1|98384.5|98359.5|36
1656328950000|2022-06-27 11:22:30|98384.9|98359.9|98382.3|98357.3|98387.6|98362.6|98381.9|98356.9|36
1656328960000|2022-06-27 11:22:40|98382.5|98357.5|98369.8|98344.8|98382.5|98357.5|98369.4|98344.4|54
1656328970000|2022-06-27 11:22:50|98369.7|98344.7|98377.9|98352.9|98394.7|98359.6|98364.2|98339.2|62
1656328980000|2022-06-27 11:23:00|98378.5|98353.5|98383.7|98358.7|98407.6|98368.7|98378.3|98340|68
1656328990000|2022-06-27 11:23:10|98384|98359|98398|98348|98398|98360.4|98379.9|98344.5|52
1656329000000|2022-06-27 11:23:20|98397.2|98347.2|98387.2|98362.2|98399.3|98366.2|98376.4|98343.6|69
1656329010000|2022-06-27 11:23:30|98386.6|98361.6|98393|98368|98398.4|98373.4|98386.6|98361.6|66
1656329020000|2022-06-27 11:23:40|98393.1|98368.1|98397.4|98372.4|98404.4|98379.4|98391.3|98366.3|66
1656329030000|2022-06-27 11:23:50|98397.5|98372.5|98397.8|98372.8|98398.6|98373.6|98396.1|98371.1|32
1656329040000|2022-06-27 11:24:00|98399.8|98374.8|98408.2|98383.2|98408.2|98383.2|98398.6|98373.6|53
1656329050000|2022-06-27 11:24:10|98407.5|98382.5|98415.5|98390.5|98418.5|98393.5|98406.1|98381.1|53
1656329060000|2022-06-27 11:24:20|98414.6|98389.6|98412.2|98387.2|98414.6|98389.6|98411|98386|27
1656329070000|2022-06-27 11:24:30|98412.7|98387.7|98416.9|98391.9|98420.5|98395.5|98411.8|98386.8|28
1656329080000|2022-06-27 11:24:40|98418.2|98393.2|98404.5|98379.5|98418.2|98393.2|98404.5|98379.5|41
1656329090000|2022-06-27 11:24:50|98405.4|98380.4|98394.8|98369.8|98406.3|98381.3|98390.6|98365.6|71
1656329100000|2022-06-27 11:25:00|98394.1|98369.1|98391.9|98366.9|98394.1|98369.1|98386.3|98361.3|69
1656329110000|2022-06-27 11:25:10|98391.8|98366.8|98397.9|98372.9|98399.9|98374.9|98390.1|98365.1|66
1656329120000|2022-06-27 11:25:20|98398.6|98373.6|98392.4|98367.4|98398.6|98373.6|98388.7|98363.7|62
1656329130000|2022-06-27 11:25:30|98391.9|98366.9|98413.6|98388.6|98415.4|98390.4|98391.4|98366.4|58
1656329140000|2022-06-27 11:25:40|98413.2|98388.2|98414.8|98389.8|98418.4|98393.4|98410.3|98385.3|42
1656329150000|2022-06-27 11:25:50|98414.4|98389.4|98415.7|98390.7|98416.6|98391.6|98411.9|98386.9|45
1656329160000|2022-06-27 11:26:00|98414.2|98389.2|98473.4|98423.4|98688.8|98488.8|98411.3|98372.4|63
1656329170000|2022-06-27 11:26:10|98476.7|98426.7|98450.7|98400.7|98478|98428|98431.1|98394.6|72
1656329180000|2022-06-27 11:26:20|98452.1|98402.1|98434.5|98409.5|98452.3|98422|98430.9|98396.3|68
1656329190000|2022-06-27 11:26:30|98434.6|98409.6|98430.7|98405.7|98434.6|98409.6|98424.6|98399.6|70
1656329200000|2022-06-27 11:26:40|98430.8|98405.8|98425.8|98400.8|98444.2|98418.2|98423.9|98392|72
1656329210000|2022-06-27 11:26:50|98424.9|98399.9|98426.5|98401.5|98427.4|98402.4|98423.6|98398.6|46
1656329220000|2022-06-27 11:27:00|98426.6|98401.6|98445.2|98420.2|98445.2|98420.2|98426.6|98401.6|61
1656329230000|2022-06-27 11:27:10|98447|98422|98463.6|98438.6|98695.6|98495.6|98445.8|98389.8|73
1656329240000|2022-06-27 11:27:20|98463.7|98438.7|98460.6|98435.6|98463.7|98438.7|98458.8|98433.8|68
1656329250000|2022-06-27 11:27:30|98460.4|98435.4|98463.7|98438.7|98464.6|98439.6|98459|98434|55
1656329260000|2022-06-27 11:27:40|98463.8|98438.8|98466.4|98441.4|98468.2|98443.2|98461.4|98436.4|53
1656329270000|2022-06-27 11:27:50|98466.2|98441.2|98463.8|98438.8|98468.6|98443.6|98463.7|98438.7|55
1656329280000|2022-06-27 11:28:00|98463.7|98438.7|98465.5|98440.5|98466.4|98441.4|98461|98436|58
1656329290000|2022-06-27 11:28:10|98465.4|98440.4|98461.8|98436.8|98466|98441|98460.2|98435.2|47
1656329300000|2022-06-27 11:28:20|98461.6|98436.6|98468.5|98443.5|98470.9|98445.9|98460.8|98435.8|59
1656329310000|2022-06-27 11:28:30|98468.8|98443.8|98472.3|98447.3|98473.1|98448.1|98468.7|98443.7|46
1656329320000|2022-06-27 11:28:40|98473|98448|98461|98436|98477.9|98452.9|98456.2|98425.4|60
1656329330000|2022-06-27 11:28:50|98460.6|98435.6|98470.1|98445.1|98470.5|98445.5|98459.7|98434.7|60
1656329340000|2022-06-27 11:29:00|98470.3|98445.3|98487.4|98462.4|98487.5|98462.5|98467.2|98442.2|57
1656329350000|2022-06-27 11:29:10|98487.1|98462.1|98472.8|98447.8|98490.1|98465.1|98465.7|98440.7|67
1656329360000|2022-06-27 11:29:20|98474.8|98449.8|98472.4|98447.4|98479.9|98454.9|98471.4|98446.4|56
1656329370000|2022-06-27 11:29:30|98472.2|98447.2|98463.2|98438.2|98472.2|98447.2|98458.5|98433.5|63
1656329380000|2022-06-27 11:29:40|98465.4|98440.4|98459.3|98434.3|98465.4|98440.4|98458.2|98433.2|52
1656329390000|2022-06-27 11:29:50|98461.5|98436.5|98468.1|98443.1|98470.1|98445.1|98458.6|98433.6|58
1656329400000|2022-06-27 11:30:00|98470.1|98445.1|98473.2|98448.2|98476.8|98451.8|98468.5|98443.5|62
1656329410000|2022-06-27 11:30:10|98472.9|98447.9|98476.9|98451.9|98487.5|98462.5|98472.3|98447.3|55
1656329420000|2022-06-27 11:30:20|98477.2|98452.2|98473.7|98448.7|98478.9|98453.9|98467.5|98442.5|50
1656329430000|2022-06-27 11:30:30|98471.8|98446.8|98466.9|98441.9|98472.6|98447.6|98466.3|98441.3|41
1656329440000|2022-06-27 11:30:40|98467.3|98442.3|98475.1|98450.1|98484|98459|98467.3|98442.3|64
1656329450000|2022-06-27 11:30:50|98476.5|98451.5|98497|98447|98497|98452.1|98466.4|98436.8|68
1656329460000|2022-06-27 11:31:00|98490.9|98440.9|98478.6|98453.6|98717.2|98517.2|98471.6|98417.1|70
1656329470000|2022-06-27 11:31:10|98477.6|98452.6|98467|98442|98479.7|98454.7|98466.5|98441.5|56
1656329480000|2022-06-27 11:31:20|98467.6|98442.6|98462.7|98437.7|98469.8|98444.8|98454.8|98429.8|56
1656329490000|2022-06-27 11:31:30|98462.5|98437.5|98458.4|98433.4|98466|98441|98458.1|98433.1|51
1656329500000|2022-06-27 11:31:40|98457.8|98432.8|98452.1|98427.1|98458.9|98433.9|98450|98425|43
1656329510000|2022-06-27 11:31:50|98452.4|98427.4|98450.5|98425.5|98455.7|98430.7|98447.9|98422.9|46
1656329520000|2022-06-27 11:32:00|98450.7|98425.7|98447.2|98422.2|98459.3|98426.4|98443|98407.6|49
1656329530000|2022-06-27 11:32:10|98445.1|98420.1|98441.7|98416.7|98451.9|98426.9|98437.2|98412.2|25
1656329540000|2022-06-27 11:32:20|98444.1|98419.1|98451.1|98426.1|98451.1|98426.1|98438.1|98413.1|33
1656329550000|2022-06-27 11:32:30|98452.3|98427.3|98463.7|98438.7|98466.2|98441.2|98450|98425|53
1656329560000|2022-06-27 11:32:40|98464.5|98439.5|98463.5|98438.5|98468|98443|98460.2|98435.2|34
1656329570000|2022-06-27 11:32:50|98463.3|98438.3|98467.6|98442.6|98468.9|98443.9|98462.4|98437.4|35
1656329580000|2022-06-27 11:33:00|98467|98442|98476.9|98451.9|98478.8|98453.8|98465.2|98440.2|50
1656329590000|2022-06-27 11:33:10|98476.7|98451.7|98470.3|98445.3|98478.9|98453.9|98467.8|98442.8|46
1656329600000|2022-06-27 11:33:20|98470.4|98445.4|98474.3|98449.3|98474.3|98449.3|98467.5|98442.5|32
1656329610000|2022-06-27 11:33:30|98474.2|98449.2|98473.2|98448.2|98479.9|98454.9|98470.7|98445.7|58
1656329620000|2022-06-27 11:33:40|98475.3|98450.3|98489.5|98464.5|98490.8|98465.8|98475.3|98450.3|63
1656329630000|2022-06-27 11:33:50|98489.6|98464.6|98494.2|98469.2|98495.1|98470.1|98489.6|98464.6|48
1656329640000|2022-06-27 11:34:00|98495|98470|98503|98478|98514.5|98489.5|98491.4|98466.4|67
1656329650000|2022-06-27 11:34:10|98507.6|98482.6|98504.9|98479.9|98510.5|98485.5|98503.9|98478.9|64
1656329660000|2022-06-27 11:34:20|98507.4|98482.4|98509|98484|98510.3|98485.3|98504|98479|54
1656329670000|2022-06-27 11:34:30|98509.8|98484.8|98515.2|98490.2|98516.8|98491.8|98507.1|98482.1|52
1656329680000|2022-06-27 11:34:40|98514.9|98489.9|98511.8|98486.8|98523.2|98498.2|98509.7|98484.7|52
1656329690000|2022-06-27 11:34:50|98511.4|98486.4|98510.4|98485.4|98512.7|98487.7|98508.8|98483.8|31
1656329700000|2022-06-27 11:35:00|98510.6|98485.6|98501.7|98476.7|98510.8|98485.8|98496|98471|50
1656329710000|2022-06-27 11:35:10|98502.2|98477.2|98498.5|98473.5|98503.8|98478.8|98498.4|98473.4|47
1656329720000|2022-06-27 11:35:20|98498.2|98473.2|98471.5|98446.5|98499.1|98474.1|98470.7|98445.7|65
1656329730000|2022-06-27 11:35:30|98471.3|98446.3|98478.3|98453.3|98500.9|98472|98469.3|98444.3|66
1656329740000|2022-06-27 11:35:40|98478.1|98453.1|98475.2|98450.2|98478.1|98453.1|98473.1|98448.1|51
1656329750000|2022-06-27 11:35:50|98477.5|98452.5|98484.4|98459.4|98494.5|98469.5|98475.7|98450.7|66
1656329760000|2022-06-27 11:36:00|98482.8|98457.8|98491.8|98466.8|98497|98472|98479.7|98454.7|65
1656329770000|2022-06-27 11:36:10|98493.3|98468.3|98489|98464|98493.3|98468.3|98487.1|98462.1|43
1656329780000|2022-06-27 11:36:20|98489.8|98464.8|98478.1|98453.1|98494.5|98469.5|98475.3|98450.3|59
1656329790000|2022-06-27 11:36:30|98478.5|98453.5|98466.4|98441.4|98478.9|98453.9|98466.4|98441.4|58
1656329800000|2022-06-27 11:36:40|98468.5|98443.5|98460.4|98435.4|98471.8|98446.8|98456.2|98431.2|73
1656329810000|2022-06-27 11:36:50|98456.9|98431.9|98457.8|98432.8|98460.8|98435.8|98455|98430|57
1656329820000|2022-06-27 11:37:00|98458|98433|98455.9|98430.9|98459.6|98434.6|98453.2|98428.2|58
1656329830000|2022-06-27 11:37:10|98456|98431|98458.4|98433.4|98462.2|98437.2|98455.4|98430.4|69
1656329840000|2022-06-27 11:37:20|98458.8|98433.8|98458.6|98433.6|98460.7|98435.7|98456.8|98431.8|49
1656329850000|2022-06-27 11:37:30|98458.4|98433.4|98463.1|98438.1|98468.9|98443.9|98457.9|98432.9|46
1656329860000|2022-06-27 11:37:40|98463.4|98438.4|98454.2|98429.2|98464.6|98439.6|98454.2|98429.2|62
1656329870000|2022-06-27 11:37:50|98457|98432|98447.2|98422.2|98461.8|98436.8|98446.4|98421.4|73
1656329880000|2022-06-27 11:38:00|98449.3|98424.3|98434.1|98409.1|98449.8|98424.8|98423.8|98398.8|73
1656329890000|2022-06-27 11:38:10|98435.8|98410.8|98446.5|98421.5|98448.5|98423.5|98433.3|98408.3|62
1656329900000|2022-06-27 11:38:20|98447.7|98422.7|98449.2|98424.2|98456.6|98431.6|98445.8|98420.8|65
1656329910000|2022-06-27 11:38:30|98448.6|98423.6|98445.2|98420.2|98449.9|98424.9|98445.2|98420.2|41
1656329920000|2022-06-27 11:38:40|98445.3|98420.3|98438.2|98413.2|98453.4|98428.4|98438|98413|70
1656329930000|2022-06-27 11:38:50|98438.4|98413.4|98438|98413|98442.5|98417.5|98434.5|98409.5|72
1656329940000|2022-06-27 11:39:00|98438.2|98413.2|98441.3|98416.3|98444.5|98419.5|98428.5|98403.5|73
1656329950000|2022-06-27 11:39:10|98440.8|98415.8|98454.9|98429.9|98454.9|98429.9|98440.6|98415.6|71
1656329960000|2022-06-27 11:39:20|98453.9|98428.9|98453.8|98428.8|98458.2|98433.2|98447.7|98422.7|68
1656329970000|2022-06-27 11:39:30|98453.6|98428.6|98445.9|98420.9|98453.6|98428.6|98443.2|98418.2|53
1656329980000|2022-06-27 11:39:40|98445.5|98420.5|98442.8|98417.8|98446.6|98421.6|98435.3|98410.3|52
1656329990000|2022-06-27 11:39:50|98442.2|98417.2|98421.3|98396.3|98444.6|98419.6|98421.3|98396.3|64
1656330000000|2022-06-27 11:40:00|98424.3|98399.3|98439.2|98414.2|98439.9|98414.9|98423.3|98398.3|72
1656330010000|2022-06-27 11:40:10|98439.6|98414.6|98436.9|98411.9|98443|98418|98435.2|98410.2|67
1656330020000|2022-06-27 11:40:20|98437.3|98412.3|98422.2|98397.2|98439.3|98414.3|98422.2|98397.2|58
1656330030000|2022-06-27 11:40:30|98420.6|98395.6|98403.5|98378.5|98421|98396|98403.5|98378.5|62
1656330040000|2022-06-27 11:40:40|98401.3|98376.3|98403|98378|98406.3|98381.3|98397.2|98372.2|55
1656330050000|2022-06-27 11:40:50|98402.6|98377.6|98401.9|98376.9|98403.1|98378.1|98393.5|98368.5|58
1656330060000|2022-06-27 11:41:00|98401.7|98376.7|98403.1|98378.1|98404.9|98379.9|98400.2|98375.2|43
1656330070000|2022-06-27 11:41:10|98402.2|98377.2|98389.5|98364.5|98403.1|98378.1|98386.2|98361.2|56
1656330080000|2022-06-27 11:41:20|98387.8|98362.8|98369.2|98344.2|98392|98367|98362.3|98337.3|61
1656330090000|2022-06-27 11:41:30|98367.1|98342.1|98366.5|98341.5|98367.1|98342.1|98355.7|98330.7|64
1656330100000|2022-06-27 11:41:40|98367|98342|98372.1|98347.1|98373|98348|98366.9|98341.9|47
1656330110000|2022-06-27 11:41:50|98369.2|98344.2|98373.8|98348.8|98375.5|98350.5|98368.3|98343.3|48
1656330120000|2022-06-27 11:42:00|98376.4|98351.4|98375|98350|98381.2|98356.2|98373|98348|65
1656330130000|2022-06-27 11:42:10|98374.8|98349.8|98375.2|98350.2|98377.7|98352.7|98374.5|98349.5|40
1656330140000|2022-06-27 11:42:20|98375.1|98350.1|98371.8|98346.8|98376.9|98351.9|98371.1|98346.1|46
1656330150000|2022-06-27 11:42:30|98371.6|98346.6|98366.7|98341.7|98376.5|98351.5|98365.5|98340.5|61
1656330160000|2022-06-27 11:42:40|98366|98341|98379.1|98354.1|98381.2|98356.2|98365.7|98340.7|67
1656330170000|2022-06-27 11:42:50|98377.8|98352.8|98365.4|98340.4|98381.8|98356.8|98365.4|98340.4|50
1656330180000|2022-06-27 11:43:00|98367.3|98342.3|98365|98340|98368.3|98343.3|98358.7|98333.7|68
1656330190000|2022-06-27 11:43:10|98364.2|98339.2|98361.8|98336.8|98364.9|98339.9|98361.8|98336.8|45
1656330200000|2022-06-27 11:43:20|98362.5|98337.5|98368|98343|98372|98347|98361.7|98336.7|71
1656330210000|2022-06-27 11:43:30|98367.9|98342.9|98374.5|98349.5|98375.5|98350.5|98367.9|98342.9|64
1656330220000|2022-06-27 11:43:40|98373|98348|98366.5|98341.5|98374.1|98349.1|98366.3|98341.3|53
1656330230000|2022-06-27 11:43:50|98366.9|98341.9|98365.4|98340.4|98369|98344|98363|98338|46
1656330240000|2022-06-27 11:44:00|98365.2|98340.2|98369.2|98344.2|98380.2|98355.2|98364.5|98339.5|67
1656330250000|2022-06-27 11:44:10|98368.9|98343.9|98365.4|98340.4|98369.5|98344.5|98364|98339|64
1656330260000|2022-06-27 11:44:20|98365.2|98340.2|98363.7|98338.7|98367.9|98342.9|98362.5|98337.5|53
1656330270000|2022-06-27 11:44:30|98363.6|98338.6|98356.9|98331.9|98369.9|98344.9|98356.9|98331.9|68
1656330280000|2022-06-27 11:44:40|98356.2|98331.2|98360.3|98335.3|98366.1|98341.1|98349.4|98324.4|68
1656330290000|2022-06-27 11:44:50|98362.3|98337.3|98356|98331|98362.3|98337.3|98355.6|98330.6|55
1656330300000|2022-06-27 11:45:00|98356.7|98331.7|98342.6|98317.6|98356.7|98331.7|98338.6|98313.6|63
1656330310000|2022-06-27 11:45:10|98341.5|98316.5|98342.7|98317.7|98348.5|98323.5|98340.3|98315.3|52
1656330320000|2022-06-27 11:45:20|98344.9|98319.9|98352|98327|98354.4|98329.4|98344.2|98319.2|59
1656330330000|2022-06-27 11:45:30|98351.3|98326.3|98351.5|98326.5|98353.7|98328.7|98349|98324|42
1656330340000|2022-06-27 11:45:40|98351.4|98326.4|98351.5|98326.5|98355.5|98330.5|98345.2|98320.2|42
1656330350000|2022-06-27 11:45:50|98351.1|98326.1|98370|98345|98370.7|98345.7|98347.1|98322.1|65
1656330360000|2022-06-27 11:46:00|98369.7|98344.7|98359.3|98334.3|98369.7|98344.7|98357.4|98332.4|63
1656330370000|2022-06-27 11:46:10|98357.8|98332.8|98361.1|98336.1|98361.1|98336.1|98349.5|98324.5|65
1656330380000|2022-06-27 11:46:20|98360.6|98335.6|98370.8|98345.8|98370.8|98345.8|98355.8|98330.8|49
1656330390000|2022-06-27 11:46:30|98371|98346|98366.1|98341.1|98375.3|98350.3|98366.1|98341.1|48
1656330400000|2022-06-27 11:46:40|98365.3|98340.3|98381.8|98356.8|98381.8|98356.8|98362.6|98337.6|59
1656330410000|2022-06-27 11:46:50|98381.6|98356.6|98366|98341|98382|98357|98365.3|98340.3|57
1656330420000|2022-06-27 11:47:00|98368.7|98343.7|98368.2|98343.2|98369.7|98344.7|98364.4|98339.4|56
1656330430000|2022-06-27 11:47:10|98367|98342|98373|98348|98374.1|98349.1|98363.7|98338.7|58
1656330440000|2022-06-27 11:47:20|98373.3|98348.3|98352.3|98327.3|98381.1|98356.1|98350.3|98325.3|63
1656330450000|2022-06-27 11:47:30|98352.4|98327.4|98327.5|98302.5|98352.4|98327.4|98316.1|98291.1|75
1656330460000|2022-06-27 11:47:40|98326.6|98301.6|98361.5|98336.5|98363.5|98338.5|98317.8|98292.8|70
1656330470000|2022-06-27 11:47:50|98358.6|98333.6|98369.2|98344.2|98371.3|98346.3|98358.6|98333.6|72
1656330480000|2022-06-27 11:48:00|98369.6|98344.6|98371.9|98346.9|98376.6|98351.6|98366.9|98341.9|69
1656330490000|2022-06-27 11:48:10|98372.4|98347.4|98383.3|98358.3|98384.7|98359.7|98371|98346|67
1656330500000|2022-06-27 11:48:20|98383.9|98358.9|98387.5|98362.5|98388.4|98363.4|98382.1|98357.1|52
1656330510000|2022-06-27 11:48:30|98387.3|98362.3|98404|98379|98404.2|98379.2|98386.1|98361.1|66
1656330520000|2022-06-27 11:48:40|98404.2|98379.2|98399.6|98374.6|98404.2|98379.2|98390.9|98365.9|61
1656330530000|2022-06-27 11:48:50|98399|98374|98399.6|98374.6|98402.6|98377.6|98393|98368|71
1656330540000|2022-06-27 11:49:00|98402.1|98377.1|98416.3|98391.3|98425.1|98400.1|98400.6|98375.6|72
1656330550000|2022-06-27 11:49:10|98414.6|98389.6|98413.3|98388.3|98419.9|98394.9|98413.3|98388.3|61
1656330560000|2022-06-27 11:49:20|98412.6|98387.6|98420.1|98395.1|98422.5|98397.5|98410.1|98385.1|60
1656330570000|2022-06-27 11:49:30|98420.9|98395.9|98417.9|98392.9|98423.5|98398.5|98414.1|98389.1|42
1656330580000|2022-06-27 11:49:40|98418.3|98393.3|98417.6|98392.6|98420.4|98395.4|98410.3|98385.3|61
1656330590000|2022-06-27 11:49:50|98416.9|98391.9|98402.9|98377.9|98418.5|98393.5|98402.1|98377.1|67
1656330600000|2022-06-27 11:50:00|98403.3|98378.3|98402.9|98377.9|98405|98380|98394.3|98369.3|70
1656330610000|2022-06-27 11:50:10|98403.5|98378.5|98399.4|98374.4|98404.8|98379.8|98398.7|98373.7|57
1656330620000|2022-06-27 11:50:20|98397.4|98372.4|98420.8|98395.8|98421.9|98396.9|98396.7|98371.7|72
1656330630000|2022-06-27 11:50:30|98421.4|98396.4|98399.2|98374.2|98425.9|98400.9|98397.9|98372.9|69
1656330640000|2022-06-27 11:50:40|98399|98374|98388.2|98363.2|98402|98377|98387.5|98362.5|64
1656330650000|2022-06-27 11:50:50|98386.1|98361.1|98375.7|98350.7|98390.3|98365.3|98373.1|98348.1|60
1656330660000|2022-06-27 11:51:00|98375|98350|98392.4|98367.4|98393.4|98368.4|98368.8|98343.8|69
1656330670000|2022-06-27 11:51:10|98391.8|98366.8|98404.8|98379.8|98407.8|98382.8|98390.9|98365.9|67
1656330680000|2022-06-27 11:51:20|98402.7|98377.7|98407.5|98382.5|98408.1|98383.1|98399.6|98374.6|68
1656330690000|2022-06-27 11:51:30|98407.6|98382.6|98404|98379|98409|98384|98400.1|98375.1|62
1656330700000|2022-06-27 11:51:40|98403.3|98378.3|98393.9|98368.9|98405.3|98380.3|98393.9|98368.9|55
1656330710000|2022-06-27 11:51:50|98393.8|98368.8|98392.3|98367.3|98395.9|98370.9|98391.1|98366.1|62
1656330720000|2022-06-27 11:52:00|98392.4|98367.4|98376.7|98351.7|98396.6|98371.6|98376.7|98351.7|66
1656330730000|2022-06-27 11:52:10|98376.3|98351.3|98372.2|98347.2|98381.4|98356.4|98367.8|98342.8|61
1656330740000|2022-06-27 11:52:20|98371.4|98346.4|98370.5|98345.5|98378.1|98353.1|98367.6|98342.6|55
1656330750000|2022-06-27 11:52:30|98370.2|98345.2|98367.4|98342.4|98371|98346|98363|98338|60
1656330760000|2022-06-27 11:52:40|98367.2|98342.2|98374.7|98349.7|98375.9|98350.9|98365.1|98340.1|63
1656330770000|2022-06-27 11:52:50|98375|98350|98365.1|98340.1|98375|98350|98364.5|98339.5|63
1656330780000|2022-06-27 11:53:00|98365.6|98340.6|98354.7|98329.7|98367.4|98342.4|98353.4|98328.4|49
1656330790000|2022-06-27 11:53:10|98352|98327|98352.4|98327.4|98352.5|98327.5|98349.2|98324.2|54
1656330800000|2022-06-27 11:53:20|98352|98327|98360|98335|98365|98340|98352|98327|62
1656330810000|2022-06-27 11:53:30|98359.8|98334.8|98378.6|98353.6|98378.7|98353.7|98359.5|98334.5|56
1656330820000|2022-06-27 11:53:40|98378.4|98353.4|98374.5|98349.5|98382.9|98357.9|98374.2|98349.2|57
1656330830000|2022-06-27 11:53:50|98374.7|98349.7|98375.1|98350.1|98382.2|98357.2|98371.1|98346.1|64
1656330840000|2022-06-27 11:54:00|98375.3|98350.3|98379.5|98354.5|98383.3|98358.3|98375.3|98350.3|55
1656330850000|2022-06-27 11:54:10|98379.6|98354.6|98386.4|98361.4|98387.7|98362.7|98378.1|98353.1|56
1656330860000|2022-06-27 11:54:20|98386.9|98361.9|98391.1|98366.1|98393.9|98368.9|98384.1|98359.1|58
1656330870000|2022-06-27 11:54:30|98391.2|98366.2|98395.7|98370.7|98397.9|98372.9|98391.2|98366.2|67
1656330880000|2022-06-27 11:54:40|98395.4|98370.4|98428.3|98403.3|98434.9|98409.9|98391.7|98366.7|64
1656330890000|2022-06-27 11:54:50|98429.7|98404.7|98421.1|98396.1|98433.5|98408.5|98418|98393|63
1656330900000|2022-06-27 11:55:00|98421.7|98396.7|98457|98432|98468|98443|98421|98396|71
1656330910000|2022-06-27 11:55:10|98456.3|98431.3|98414.3|98389.3|98468.4|98443.4|98413.3|98388.3|62
1656330920000|2022-06-27 11:55:20|98413.2|98388.2|98418.3|98393.3|98419.7|98394.7|98409.6|98384.6|61
1656330930000|2022-06-27 11:55:30|98418.4|98393.4|98423|98398|98428.8|98403.8|98407.3|98382.3|70
1656330940000|2022-06-27 11:55:40|98422|98397|98413.1|98388.1|98425.9|98400.9|98412.4|98387.4|61
1656330950000|2022-06-27 11:55:50|98412.1|98387.1|98414.8|98389.8|98415.8|98390.8|98407.3|98382.3|64
1656330960000|2022-06-27 11:56:00|98414.9|98389.9|98421.8|98396.8|98426.9|98401.9|98414.8|98389.8|59
1656330970000|2022-06-27 11:56:10|98421.7|98396.7|98429.9|98404.9|98437.1|98412.1|98419.9|98394.9|65
1656330980000|2022-06-27 11:56:20|98428.4|98403.4|98407.2|98382.2|98432.2|98407.2|98402.9|98377.9|66
1656330990000|2022-06-27 11:56:30|98406.4|98381.4|98399.7|98374.7|98410|98385|98392.6|98367.6|60
1656331000000|2022-06-27 11:56:40|98400.5|98375.5|98385.7|98360.7|98401.7|98376.7|98384.7|98359.7|69
1656331010000|2022-06-27 11:56:50|98385.6|98360.6|98381.5|98356.5|98387.8|98362.8|98368.9|98343.9|65
1656331020000|2022-06-27 11:57:00|98382.3|98357.3|98385.7|98360.7|98392.4|98367.4|98382.3|98357.3|56
1656331030000|2022-06-27 11:57:10|98386.4|98361.4|98382.6|98357.6|98389.7|98364.7|98370.9|98345.9|59
1656331040000|2022-06-27 11:57:20|98380.8|98355.8|98383.4|98358.4|98388.1|98363.1|98378.8|98353.8|64
1656331050000|2022-06-27 11:57:30|98383.8|98358.8|98406|98381|98408.3|98383.3|98383.8|98358.8|68
1656331060000|2022-06-27 11:57:40|98403.4|98378.4|98388.3|98363.3|98403.4|98378.4|98385|98360|66
1656331070000|2022-06-27 11:57:50|98388.4|98363.4|98388.2|98363.2|98391.7|98366.7|98384.6|98359.6|66
1656331080000|2022-06-27 11:58:00|98388|98363|98389.9|98364.9|98395.1|98370.1|98382.3|98357.3|67
1656331090000|2022-06-27 11:58:10|98390.3|98365.3|98386.9|98361.9|98390.3|98365.3|98382.6|98357.6|58
1656331100000|2022-06-27 11:58:20|98386.7|98361.7|98387.2|98362.2|98392|98367|98376.1|98351.1|68
1656331110000|2022-06-27 11:58:30|98383.2|98358.2|98379.3|98354.3|98391.1|98366.1|98375|98350|58
1656331120000|2022-06-27 11:58:40|98377.6|98352.6|98389.1|98364.1|98393.9|98368.9|98372.8|98347.8|73
1656331130000|2022-06-27 11:58:50|98391.4|98366.4|98381.4|98356.4|98397.1|98372.1|98379.2|98354.2|64
1656331140000|2022-06-27 11:59:00|98381.3|98356.3|98408.8|98383.8|98410.2|98385.2|98379.7|98354.7|74
1656331150000|2022-06-27 11:59:10|98408.6|98383.6|98403.2|98378.2|98410.4|98385.4|98399.2|98374.2|67
1656331160000|2022-06-27 11:59:20|98403.8|98378.8|98406.9|98381.9|98413.7|98388.7|98401.5|98376.5|63
1656331170000|2022-06-27 11:59:30|98405.8|98380.8|98415.6|98390.6|98426|98401|98405.8|98380.8|49
1656331180000|2022-06-27 11:59:40|98415.5|98390.5|98412.8|98387.8|98420|98395|98402.9|98377.9|57
1656331190000|2022-06-27 11:59:50|98411.9|98386.9|98414.8|98389.8|98425.4|98400.4|98404.9|98379.9|68
1656331200000|2022-06-27 12:00:00|98417.9|98392.9|98396.4|98371.4|98417.9|98392.9|98394.8|98369.8|73
1656331210000|2022-06-27 12:00:10|98399.1|98374.1|98417.6|98392.6|98425.8|98400.8|98381.7|98356.7|73
1656331220000|2022-06-27 12:00:20|98418.5|98393.5|98408.3|98383.3|98421.4|98396.4|98407.6|98382.6|69
1656331230000|2022-06-27 12:00:30|98409.1|98384.1|98434.4|98409.4|98438.1|98413.1|98408.5|98383.5|72
1656331240000|2022-06-27 12:00:40|98434.2|98409.2|98447.5|98422.5|98447.5|98422.5|98431.4|98406.4|66
1656331250000|2022-06-27 12:00:50|98445.5|98420.5|98461.6|98436.6|98462.9|98437.9|98443.5|98418.5|74
1656331260000|2022-06-27 12:01:00|98460.7|98435.7|98471.8|98446.8|98473.9|98448.9|98458.9|98433.9|75
1656331270000|2022-06-27 12:01:10|98472.3|98447.3|98471.4|98446.4|98478.6|98453.6|98468.5|98443.5|69
1656331280000|2022-06-27 12:01:20|98470.6|98445.6|98480|98455|98480.6|98455.6|98469.4|98444.4|70
1656331290000|2022-06-27 12:01:30|98482.7|98457.7|98477.7|98452.7|98483|98458|98474.4|98449.4|70
1656331300000|2022-06-27 12:01:40|98477.3|98452.3|98475.6|98450.6|98477.3|98452.3|98461.6|98436.6|70
1656331310000|2022-06-27 12:01:50|98475.3|98450.3|98466|98441|98475.3|98450.3|98464.9|98439.9|63
1656331320000|2022-06-27 12:02:00|98466.2|98441.2|98456.6|98431.6|98466.2|98441.2|98448.3|98423.3|68
1656331330000|2022-06-27 12:02:10|98456.7|98431.7|98456.2|98431.2|98457.8|98432.8|98448|98423|66
1656331340000|2022-06-27 12:02:20|98457.1|98432.1|98476.2|98451.2|98485.3|98460.3|98453.7|98428.7|74
1656331350000|2022-06-27 12:02:30|98478.2|98453.2|98476.4|98451.4|98480.1|98455.1|98475.4|98450.4|53
1656331360000|2022-06-27 12:02:40|98476.3|98451.3|98471.8|98446.8|98490.9|98465.9|98471.8|98446.8|67
1656331370000|2022-06-27 12:02:50|98472|98447|98449|98424|98473|98448|98443.5|98418.5|70
1656331380000|2022-06-27 12:03:00|98451.1|98426.1|98443.7|98418.7|98458.5|98433.5|98443.5|98403.6|72
1656331390000|2022-06-27 12:03:10|98441.7|98416.7|98442.4|98417.4|98445.9|98420.9|98438.8|98413.8|66
1656331400000|2022-06-27 12:03:20|98441.5|98416.5|98458.7|98433.7|98464.4|98434.8|98441.5|98410.3|72
1656331410000|2022-06-27 12:03:30|98457.8|98432.8|98467.7|98442.7|98469.1|98444.1|98457.5|98432.5|68
1656331420000|2022-06-27 12:03:40|98469.3|98444.3|98470.8|98445.8|98471.3|98446.3|98465.6|98440.6|51
1656331430000|2022-06-27 12:03:50|98475.4|98450.4|98470.7|98445.7|98476.4|98451.4|98468.8|98443.8|64
1656331440000|2022-06-27 12:04:00|98471.1|98446.1|98482.8|98457.8|98493.8|98463|98468|98442.6|71
1656331450000|2022-06-27 12:04:10|98481.7|98456.7|98482|98457|98484|98459|98477.2|98452.2|69
1656331460000|2022-06-27 12:04:20|98481.5|98456.5|98480.9|98455.9|98492|98467|98479.7|98454.7|67
1656331470000|2022-06-27 12:04:30|98483.6|98458.6|98466.6|98441.6|98483.6|98458.6|98462.5|98437.5|60
1656331480000|2022-06-27 12:04:40|98466.3|98441.3|98463.5|98438.5|98468|98443|98460.4|98435.4|63
1656331490000|2022-06-27 12:04:50|98459.1|98434.1|98436.4|98411.4|98464.8|98434.1|98434.6|98409.6|69
1656331500000|2022-06-27 12:05:00|98436.5|98411.5|98434.6|98409.6|98439.7|98414.7|98431.6|98406.6|65
1656331510000|2022-06-27 12:05:10|98434.1|98409.1|98435.3|98410.3|98442.5|98417.5|98431.8|98406.8|65
1656331520000|2022-06-27 12:05:20|98434.8|98409.8|98419.8|98394.8|98438.6|98413.6|98409.7|98384.7|75
1656331530000|2022-06-27 12:05:30|98420.1|98395.1|98420.7|98395.7|98422.5|98397.5|98410.8|98385.8|75
1656331540000|2022-06-27 12:05:40|98419.4|98394.4|98423.6|98398.6|98423.6|98398.6|98414.2|98389.2|75
1656331550000|2022-06-27 12:05:50|98420.2|98395.2|98420.7|98395.7|98430.2|98405.2|98414.6|98389.6|72
1656331560000|2022-06-27 12:06:00|98422.8|98397.8|98424.8|98399.8|98431.4|98406.4|98416.3|98391.3|71
1656331570000|2022-06-27 12:06:10|98425.1|98400.1|98418.1|98393.1|98429.6|98404.6|98418.1|98393.1|75
1656331580000|2022-06-27 12:06:20|98419|98394|98403.7|98378.7|98419|98394|98403.7|98378.7|61
1656331590000|2022-06-27 12:06:30|98401.7|98376.7|98405.9|98380.9|98426.6|98399.2|98389.5|98364.5|76
1656331600000|2022-06-27 12:06:40|98406.1|98381.1|98413.4|98388.4|98427.6|98393.2|98405.8|98376.2|63
1656331610000|2022-06-27 12:06:50|98413.7|98388.7|98433.9|98408.9|98433.9|98408.9|98407.6|98382.6|65
1656331620000|2022-06-27 12:07:00|98434.4|98409.4|98433.5|98408.5|98438.4|98413.4|98432|98407|65
1656331630000|2022-06-27 12:07:10|98433.6|98408.6|98430.2|98405.2|98435.5|98410.5|98424.7|98399.7|58
1656331640000|2022-06-27 12:07:20|98430.8|98405.8|98436.4|98411.4|98437.8|98412.8|98429.8|98404.8|53
1656331650000|2022-06-27 12:07:30|98435.8|98410.8|98436.5|98411.5|98453.2|98413.2|98430.3|98401|66
1656331660000|2022-06-27 12:07:40|98436.4|98411.4|98432.6|98407.6|98450|98417.1|98431.2|98399|70
1656331670000|2022-06-27 12:07:50|98456.9|98406.9|98441.6|98416.6|98456.9|98418.5|98426.7|98395.6|72
1656331680000|2022-06-27 12:08:00|98439.8|98414.8|98435.4|98410.4|98445.1|98420.1|98434.1|98409.1|69
1656331690000|2022-06-27 12:08:10|98435.5|98410.5|98437.9|98412.9|98458.4|98413.3|98427.9|98390|69
1656331700000|2022-06-27 12:08:20|98437.4|98412.4|98430.2|98405.2|98438.2|98413.2|98429.8|98404.8|65
1656331710000|2022-06-27 12:08:30|98428.8|98403.8|98418.4|98393.4|98432.9|98407.9|98416.1|98391.1|70
1656331720000|2022-06-27 12:08:40|98419.2|98394.2|98428.6|98403.6|98431.8|98406.8|98419.2|98394.2|65
1656331730000|2022-06-27 12:08:50|98431|98406|98428.3|98403.3|98433|98408|98427.8|98402.8|58
1656331740000|2022-06-27 12:09:00|98428.9|98403.9|98432.5|98407.5|98437.3|98412.3|98428.1|98403.1|46
1656331750000|2022-06-27 12:09:10|98433|98408|98435.1|98410.1|98438.2|98413.2|98431.7|98406.7|59
1656331760000|2022-06-27 12:09:20|98435|98410|98413.1|98388.1|98437.1|98410.4|98412.4|98387.1|66
1656331770000|2022-06-27 12:09:30|98413.2|98388.2|98408.2|98383.2|98417.1|98392.1|98405.5|98380.5|56
1656331780000|2022-06-27 12:09:40|98408.6|98383.6|98419.9|98394.9|98421.1|98396.1|98406.9|98381.9|63
1656331790000|2022-06-27 12:09:50|98419.5|98394.5|98413.9|98388.9|98425.1|98400.1|98413.9|98388.9|61
1656331800000|2022-06-27 12:10:00|98413.1|98388.1|98408|98383|98416.6|98391.6|98407.6|98382.6|69
1656331810000|2022-06-27 12:10:10|98408.1|98383.1|98404.6|98379.6|98409|98384|98396.1|98371.1|72
1656331820000|2022-06-27 12:10:20|98411.3|98386.3|98399.2|98374.2|98411.3|98386.3|98397.1|98372.1|67
1656331830000|2022-06-27 12:10:30|98400|98375|98395.5|98370.5|98403.6|98378.6|98394.7|98369.7|62
1656331840000|2022-06-27 12:10:40|98395.7|98370.7|98393.1|98368.1|98396.4|98371.4|98393.1|98368.1|45
1656331850000|2022-06-27 12:10:50|98392.8|98367.8|98403.2|98378.2|98406|98381|98389.5|98364.5|64
1656331860000|2022-06-27 12:11:00|98402.7|98377.7|98413.2|98388.2|98435.7|98395.4|98402.4|98377.4|62
1656331870000|2022-06-27 12:11:10|98413|98388|98406.7|98381.7|98416.3|98391.3|98406.5|98381.5|62
1656331880000|2022-06-27 12:11:20|98406.8|98381.8|98398.6|98373.6|98407.2|98382.2|98395.2|98370.2|67
1656331890000|2022-06-27 12:11:30|98400.5|98375.5|98412.8|98387.8|98413.9|98388.9|98399.4|98374.4|56
1656331900000|2022-06-27 12:11:40|98418.6|98393.6|98419.1|98394.1|98422.5|98397.5|98415.4|98390.4|51
1656331910000|2022-06-27 12:11:50|98418.9|98393.9|98416.9|98391.9|98420.2|98395.2|98413.5|98388.5|48
1656331920000|2022-06-27 12:12:00|98417.8|98392.8|98423.8|98398.8|98429.1|98404.1|98417.3|98392.3|65
1656331930000|2022-06-27 12:12:10|98421.9|98396.9|98434.4|98409.4|98456.3|98417.1|98415.4|98390.4|73
1656331940000|2022-06-27 12:12:20|98434.7|98409.7|98455.7|98405.7|98464.5|98439.5|98428.9|98402.2|73
1656331950000|2022-06-27 12:12:30|98449.2|98424.2|98456.5|98431.5|98484.6|98441.1|98444.4|98409.8|71
1656331960000|2022-06-27 12:12:40|98456.7|98431.7|98470.1|98445.1|98470.3|98445.3|98456.5|98431.5|64
1656331970000|2022-06-27 12:12:50|98469|98444|98456.5|98431.5|98472.2|98447.2|98456.2|98431.2|61
1656331980000|2022-06-27 12:13:00|98456.2|98431.2|98457.3|98432.3|98460.6|98435.6|98454|98429|68
1656331990000|2022-06-27 12:13:10|98456.9|98431.9|98457.6|98432.6|98458.8|98433.8|98455.3|98430.3|51
1656332000000|2022-06-27 12:13:20|98456.3|98431.3|98449.3|98424.3|98456.3|98431.3|98447.4|98422.4|69
1656332010000|2022-06-27 12:13:30|98449.2|98424.2|98458.5|98433.5|98476|98438.1|98445.2|98420.2|59
1656332020000|2022-06-27 12:13:40|98459.1|98434.1|98437.9|98412.9|98459.1|98434.1|98426.1|98401.1|72
1656332030000|2022-06-27 12:13:50|98439.7|98414.7|98451|98426|98452.5|98427.5|98437.4|98412.4|58
1656332040000|2022-06-27 12:14:00|98449.8|98424.8|98449.7|98424.7|98455.3|98430.3|98447|98422|64
1656332050000|2022-06-27 12:14:10|98449.2|98424.2|98449.7|98424.7|98451.8|98426.8|98444.6|98419.6|67
1656332060000|2022-06-27 12:14:20|98449.5|98424.5|98457.9|98432.9|98479.8|98442.9|98447.8|98421.4|65
1656332070000|2022-06-27 12:14:30|98457.7|98432.7|98446.7|98421.7|98464.6|98439.6|98446.3|98421.3|77
1656332080000|2022-06-27 12:14:40|98445.2|98420.2|98457.9|98432.9|98457.9|98432.9|98441.7|98416.7|70
1656332090000|2022-06-27 12:14:50|98456.4|98431.4|98447.5|98422.5|98480.7|98432.8|98446.1|98410.4|64
1656332100000|2022-06-27 12:15:00|98446.7|98421.7|98464.3|98439.3|98481.4|98443.3|98446.7|98421.7|71
1656332110000|2022-06-27 12:15:10|98465|98440|98477.3|98452.3|98479.7|98454.7|98464.5|98439.5|66
1656332120000|2022-06-27 12:15:20|98476.7|98451.7|98481|98456|98488.5|98463.5|98470|98445|69
1656332130000|2022-06-27 12:15:30|98481.5|98456.5|98469.9|98444.9|98481.5|98456.5|98463.7|98438.7|69
1656332140000|2022-06-27 12:15:40|98469.6|98444.6|98468.1|98443.1|98471.3|98446.3|98466.6|98441.6|59
1656332150000|2022-06-27 12:15:50|98467.8|98442.8|98459.1|98434.1|98482.3|98444.7|98455|98430|72
1656332160000|2022-06-27 12:16:00|98458.9|98433.9|98472.6|98447.6|98495.9|98456.2|98455.9|98430.9|75
1656332170000|2022-06-27 12:16:10|98472.4|98447.4|98469.8|98444.8|98473.6|98448.6|98468.2|98443.2|52
1656332180000|2022-06-27 12:16:20|98470.1|98445.1|98475.4|98450.4|98475.5|98450.5|98469.9|98444.9|67
1656332190000|2022-06-27 12:16:30|98475.6|98450.6|98477.7|98452.7|98480.6|98455.6|98474.3|98449.3|67
1656332200000|2022-06-27 12:16:40|98477.4|98452.4|98490.9|98465.9|98493.1|98468.1|98475.7|98450.7|53
1656332210000|2022-06-27 12:16:50|98491.2|98466.2|98494.6|98469.6|98495.9|98470.9|98491|98466|40
1656332220000|2022-06-27 12:17:00|98494.7|98469.7|98494.5|98469.5|98496.6|98471.6|98493.6|98468.6|52
1656332230000|2022-06-27 12:17:10|98493|98468|98504.2|98479.2|98507.3|98482.3|98493|98468|60
1656332240000|2022-06-27 12:17:20|98503.7|98478.7|98515.5|98490.5|98516.7|98491.7|98501.3|98476.3|69
1656332250000|2022-06-27 12:17:30|98519.9|98494.9|98514.1|98489.1|98519.9|98494.9|98512.5|98487.5|66
1656332260000|2022-06-27 12:17:40|98514.2|98489.2|98520.5|98495.5|98523.8|98498.8|98513.1|98488.1|62
1656332270000|2022-06-27 12:17:50|98519.8|98494.8|98535.3|98510.3|98536.9|98511.9|98517.6|98492.6|60
1656332280000|2022-06-27 12:18:00|98533.3|98508.3|98527.1|98502.1|98546.4|98512.5|98520.5|98495.5|75
1656332290000|2022-06-27 12:18:10|98529.9|98504.9|98531.9|98506.9|98540.1|98515.1|98527|98502|75
1656332300000|2022-06-27 12:18:20|98532.2|98507.2|98528|98503|98548.7|98514.5|98523.6|98498|70
1656332310000|2022-06-27 12:18:30|98528.5|98503.5|98519.5|98494.5|98529.5|98504.5|98518.3|98493.3|57
1656332320000|2022-06-27 12:18:40|98520.3|98495.3|98533.8|98508.8|98533.8|98508.8|98519.1|98494.1|74
1656332330000|2022-06-27 12:18:50|98531.3|98506.3|98525.8|98500.8|98533.6|98508.6|98522.4|98497.4|71
1656332340000|2022-06-27 12:19:00|98525.9|98500.9|98491.6|98466.6|98525.9|98500.9|98490.7|98465.7|73
1656332350000|2022-06-27 12:19:10|98492.8|98467.8|98483.6|98458.6|98497.4|98472.4|98481|98456|74
1656332360000|2022-06-27 12:19:20|98483.5|98458.5|98505|98480|98572.3|98482.2|98482.5|98417.8|57
1656332370000|2022-06-27 12:19:30|98503.4|98478.4|98500.6|98475.6|98506.6|98481.6|98496.9|98471.9|57
1656332380000|2022-06-27 12:19:40|98500.4|98475.4|98482.3|98457.3|98501.7|98476.7|98475.1|98450.1|70
1656332390000|2022-06-27 12:19:50|98480.1|98455.1|98476.6|98451.6|98480.5|98455.5|98472.9|98447.9|57
1656332400000|2022-06-27 12:20:00|98476.3|98451.3|98467|98442|98476.7|98451.7|98466|98441|64
1656332410000|2022-06-27 12:20:10|98467.1|98442.1|98463.6|98438.6|98468.6|98443.6|98461|98436|56
1656332420000|2022-06-27 12:20:20|98463.2|98438.2|98464.5|98439.5|98464.7|98439.7|98459.6|98434.6|54
1656332430000|2022-06-27 12:20:30|98464.9|98439.9|98468.1|98443.1|98468.6|98443.6|98464.7|98439.7|46
1656332440000|2022-06-27 12:20:40|98465.3|98440.3|98455.8|98430.8|98467|98442|98454.6|98429.6|56
1656332450000|2022-06-27 12:20:50|98456|98431|98455.9|98430.9|98457.2|98432.2|98455.2|98430.2|53
1656332460000|2022-06-27 12:21:00|98455.7|98430.7|98453.7|98428.7|98456|98431|98449.4|98424.4|50
1656332470000|2022-06-27 12:21:10|98453|98428|98464.6|98439.6|98479.7|98442.7|98452.4|98427.4|67
1656332480000|2022-06-27 12:21:20|98466.6|98441.6|98471.8|98446.8|98471.8|98446.8|98459.2|98434.2|58
1656332490000|2022-06-27 12:21:30|98470.5|98445.5|98490.4|98465.4|98491.4|98466.4|98470.5|98445.5|75
1656332500000|2022-06-27 12:21:40|98494.5|98469.5|98494.8|98469.8|98497.9|98472.9|98490.6|98465.6|60
1656332510000|2022-06-27 12:21:50|98494.4|98469.4|98497.6|98472.6|98513.8|98478.6|98492.8|98461.3|65
1656332520000|2022-06-27 12:22:00|98497|98472|98511.4|98486.4|98523.9|98487.2|98496.5|98467.1|71
1656332530000|2022-06-27 12:22:10|98510.6|98485.6|98514.3|98489.3|98514.3|98489.3|98507|98482|53
1656332540000|2022-06-27 12:22:20|98514|98489|98503.5|98478.5|98515.2|98490.2|98501.1|98476.1|70
1656332550000|2022-06-27 12:22:30|98504.7|98479.7|98511.3|98486.3|98528.9|98491.8|98501.3|98475.6|74
1656332560000|2022-06-27 12:22:40|98512.3|98487.3|98516.9|98491.9|98539.8|98500.4|98511.5|98479.2|67
1656332570000|2022-06-27 12:22:50|98516.5|98491.5|98543.5|98518.5|98546.2|98521.2|98515.6|98490.6|68
1656332580000|2022-06-27 12:23:00|98544.1|98519.1|98547.3|98522.3|98553.1|98528.1|98543.4|98518.4|72
1656332590000|2022-06-27 12:23:10|98548.4|98523.4|98550.8|98525.8|98553.8|98528.8|98547.9|98522.9|50
1656332600000|2022-06-27 12:23:20|98551.4|98526.4|98550.8|98525.8|98553|98528|98547.3|98522.3|66
1656332610000|2022-06-27 12:23:30|98551|98526|98546.9|98521.9|98553|98528|98546.7|98521.7|66
1656332620000|2022-06-27 12:23:40|98548|98523|98549.8|98524.8|98554.2|98529.2|98547.2|98522.2|55
1656332630000|2022-06-27 12:23:50|98550|98525|98562.1|98537.1|98585.2|98554.4|98550|98525|73
1656332640000|2022-06-27 12:24:00|98561.8|98536.8|98567.8|98542.8|98568.2|98543.2|98561.8|98536.8|64
1656332650000|2022-06-27 12:24:10|98579.4|98554.4|98587.1|98562.1|98614.6|98574.3|98577|98552|71
1656332660000|2022-06-27 12:24:20|98587.8|98562.8|98584.2|98559.2|98589|98564|98583.4|98558.4|46
1656332670000|2022-06-27 12:24:30|98583.8|98558.8|98575.2|98550.2|98583.8|98558.8|98575.2|98550.2|58
1656332680000|2022-06-27 12:24:40|98575.1|98550.1|98585.3|98560.3|98605|98570|98575.1|98550.1|68
1656332690000|2022-06-27 12:24:50|98585.6|98560.6|98576.6|98551.6|98585.9|98560.9|98576.6|98551.6|65
1656332700000|2022-06-27 12:25:00|98578.2|98553.2|98579.3|98554.3|98580.4|98555.4|98576.7|98551.7|57
1656332710000|2022-06-27 12:25:10|98579.7|98554.7|98595.8|98570.8|98596.4|98571.4|98579.5|98554.5|53
1656332720000|2022-06-27 12:25:20|98595.2|98570.2|98596.5|98571.5|98600.4|98575.4|98595.2|98570.2|42
1656332730000|2022-06-27 12:25:30|98595.5|98570.5|98595.4|98570.4|98597.1|98572.1|98593.7|98568.7|53
1656332740000|2022-06-27 12:25:40|98595.5|98570.5|98590.6|98565.6|98596|98571|98581.2|98556.2|65
1656332750000|2022-06-27 12:25:50|98590.1|98565.1|98587.4|98562.4|98592.1|98567.1|98586.2|98561.2|66
1656332760000|2022-06-27 12:26:00|98587.5|98562.5|98589.5|98564.5|98592.5|98567.5|98587.5|98562.5|66
1656332770000|2022-06-27 12:26:10|98589.2|98564.2|98580.3|98555.3|98590.8|98565.8|98580.1|98555.1|61
1656332780000|2022-06-27 12:26:20|98579.7|98554.7|98574.5|98549.5|98582.9|98557.9|98570.3|98545.3|58
1656332790000|2022-06-27 12:26:30|98574.4|98549.4|98576.4|98551.4|98577|98552|98573.6|98548.6|43
1656332800000|2022-06-27 12:26:40|98576.3|98551.3|98572.6|98547.6|98576.5|98551.5|98568.8|98543.8|49
1656332810000|2022-06-27 12:26:50|98572.4|98547.4|98564.3|98539.3|98572.4|98547.4|98562.5|98537.5|63
1656332820000|2022-06-27 12:27:00|98564.4|98539.4|98564.5|98539.5|98565.8|98540.8|98564.3|98539.3|43
1656332830000|2022-06-27 12:27:10|98564.9|98539.9|98563.6|98538.6|98567.3|98542.3|98562.5|98537.5|45
1656332840000|2022-06-27 12:27:20|98563.4|98538.4|98564.7|98539.7|98567.2|98542.2|98563.4|98538.4|32
1656332850000|2022-06-27 12:27:30|98564.6|98539.6|98521.2|98496.2|98565.1|98540.1|98509.8|98468.5|75
1656332860000|2022-06-27 12:27:40|98521.6|98496.6|98505.4|98480.4|98523.7|98498.7|98499.3|98466.5|77
1656332870000|2022-06-27 12:27:50|98506.2|98481.2|98515.2|98465.2|98520.4|98484.6|98484.6|98437.7|75
1656332880000|2022-06-27 12:28:00|98501.1|98476.1|98509.2|98459.2|98517.7|98477.1|98492.8|98453.2|78
1656332890000|2022-06-27 12:28:10|98508.2|98458.2|98508.1|98458.1|98514.9|98471.7|98493.3|98447.7|77
1656332900000|2022-06-27 12:28:20|98509.1|98459.1|98518.6|98468.6|98529|98480.2|98503|98454.6|78
1656332910000|2022-06-27 12:28:30|98521.7|98471.7|98498.7|98448.7|98526.9|98486.8|98485.5|98445|70
1656332920000|2022-06-27 12:28:40|98498.5|98448.5|98496.6|98446.6|98510.8|98469.7|98481|98443.1|71
1656332930000|2022-06-27 12:28:50|98496.7|98446.7|98497.8|98447.8|98503.9|98464.7|98482.1|98439.4|75
1656332940000|2022-06-27 12:29:00|98495.3|98445.3|98509.1|98459.1|98510.2|98460.7|98485.2|98443.9|72
1656332950000|2022-06-27 12:29:10|98509|98459|98509.6|98459.6|98513|98469.9|98492.4|98452.7|74
1656332960000|2022-06-27 12:29:20|98509.5|98459.5|98504|98454|98509.5|98459.5|98497.7|98447.7|74
1656332970000|2022-06-27 12:29:30|98507.8|98457.8|98496.7|98446.7|98509.9|98459.9|98495.9|98445.9|76
1656332980000|2022-06-27 12:29:40|98496.3|98446.3|98510.8|98460.8|98549.1|98461.2|98496.3|98424|64
1656332990000|2022-06-27 12:29:50|98509.5|98459.5|98532.7|98407.6|98552.7|98464.9|98499.5|98407.6|41
1656333000000|2022-06-27 12:30:00|98535.7|98401.3|98488.8|98438.8|98578.8|98468|98488.8|98370.1|73
1656333010000|2022-06-27 12:30:10|98543|98401.5|98541.8|98491.8|98583.4|98493.9|98494|98397|79
1656333020000|2022-06-27 12:30:20|98544.1|98494.1|98553.7|98503.7|98614.6|98515.6|98535.8|98454|68
1656333030000|2022-06-27 12:30:30|98549.1|98499.1|98553.8|98503.8|98600|98512.6|98544.8|98450.8|80
1656333040000|2022-06-27 12:30:40|98558.3|98508.3|98535.9|98485.9|98560.2|98510.2|98526.4|98482.1|78
1656333050000|2022-06-27 12:30:50|98526.5|98501.5|98532|98482|98542.9|98501.5|98510.4|98461.6|78
1656333060000|2022-06-27 12:31:00|98533.3|98483.3|98496.9|98446.9|98543.6|98490|98495.6|98412.9|79
1656333070000|2022-06-27 12:31:10|98499.6|98449.6|98505.5|98455.5|98563.3|98474.1|98481|98426.7|77
1656333080000|2022-06-27 12:31:20|98488.3|98463.3|98479.9|98429.9|98516.4|98466.4|98474.5|98425.5|75
1656333090000|2022-06-27 12:31:30|98474.6|98424.6|98489.7|98439.7|98542.7|98456.3|98462.3|98390.4|74
1656333100000|2022-06-27 12:31:40|98487.2|98437.2|98460.9|98410.9|98538.5|98444.9|98446.5|98393.8|78
1656333110000|2022-06-27 12:31:50|98465.6|98415.6|98467.1|98417.1|98522.6|98428.8|98443.2|98392.5|79
1656333120000|2022-06-27 12:32:00|98467.6|98417.6|98472|98422|98476|98426|98456.7|98406.7|71
1656333130000|2022-06-27 12:32:10|98470.2|98420.2|98470.3|98420.3|98476.9|98426.9|98464.8|98414.8|73
1656333140000|2022-06-27 12:32:20|98470.4|98420.4|98457.7|98407.7|98482.6|98432.6|98451.9|98406.4|76
1656333150000|2022-06-27 12:32:30|98458.1|98408.1|98450.3|98400.3|98470.1|98420.1|98448.2|98398.2|75
1656333160000|2022-06-27 12:32:40|98448.9|98398.9|98447.6|98397.6|98455.3|98405.3|98440.7|98390.7|70
1656333170000|2022-06-27 12:32:50|98448.1|98398.1|98452.2|98402.2|98455.3|98414.9|98417.3|98382|67
1656333180000|2022-06-27 12:33:00|98455.6|98405.6|98495.4|98445.4|98495.4|98445.4|98439.1|98405.6|72
1656333190000|2022-06-27 12:33:10|98497.2|98447.2|98485.7|98435.7|98500.5|98455.1|98478.6|98434.8|68
1656333200000|2022-06-27 12:33:20|98487|98437|98479.1|98454.1|98499.4|98454.2|98470.6|98437|66
1656333210000|2022-06-27 12:33:30|98496.5|98446.5|98491.3|98441.3|98501.4|98459.3|98473.1|98434.3|67
1656333220000|2022-06-27 12:33:40|98492.6|98442.6|98479.8|98429.8|98507.1|98457.1|98479.5|98429.5|75
1656333230000|2022-06-27 12:33:50|98479.5|98429.5|98484.3|98459.3|98498.5|98459.3|98477.2|98428.5|73
1656333240000|2022-06-27 12:34:00|98483.7|98458.7|98480.8|98455.8|98496.1|98460.1|98476.9|98442.8|68
1656333250000|2022-06-27 12:34:10|98481.6|98456.6|98478|98453|98490.9|98458.6|98474.6|98440.9|70
1656333260000|2022-06-27 12:34:20|98478.2|98453.2|98495.6|98470.6|98513.7|98472.9|98477.5|98446.1|75
1656333270000|2022-06-27 12:34:30|98495.5|98470.5|98511.9|98461.9|98531.4|98484.6|98494.1|98461.9|66
1656333280000|2022-06-27 12:34:40|98510|98460|98491.6|98441.6|98522.4|98477.4|98491.6|98441.6|76
1656333290000|2022-06-27 12:34:50|98494.8|98444.8|98500.5|98450.5|98500.5|98457.9|98471.8|98438.6|74
1656333300000|2022-06-27 12:35:00|98500.9|98450.9|98470.1|98420.1|98500.9|98464.8|98457.7|98420.1|75
1656333310000|2022-06-27 12:35:10|98469.8|98419.8|98458.6|98433.6|98469.8|98435.9|98449.7|98419.8|73
1656333320000|2022-06-27 12:35:20|98460.5|98435.5|98459.9|98409.9|98471.5|98436.8|98446|98409.9|69
1656333330000|2022-06-27 12:35:30|98462.9|98412.9|98442.3|98417.3|98464.1|98426|98441.3|98412.9|63
1656333340000|2022-06-27 12:35:40|98444.2|98419.2|98453.4|98428.4|98458.7|98433.7|98442.5|98417.5|66
1656333350000|2022-06-27 12:35:50|98452|98427|98457.2|98432.2|98459.5|98434.5|98447.3|98422.3|70
1656333360000|2022-06-27 12:36:00|98458.6|98433.6|98475.1|98425.1|98477.8|98445.7|98443.1|98418.1|69
1656333370000|2022-06-27 12:36:10|98476.1|98426.1|98475.8|98425.8|98486.7|98439.9|98458.6|98418.5|72
1656333380000|2022-06-27 12:36:20|98476|98426|98460.4|98435.4|98476.1|98441.2|98457.1|98425.2|69
1656333390000|2022-06-27 12:36:30|98460.6|98435.6|98452.2|98427.2|98480.3|98442.1|98452|98422|66
1656333400000|2022-06-27 12:36:40|98450.4|98425.4|98469.7|98444.7|98481.7|98444.7|98450.4|98420.8|71
1656333410000|2022-06-27 12:36:50|98469.2|98444.2|98467.2|98442.2|98480.5|98445.2|98460.4|98423.2|70
1656333420000|2022-06-27 12:37:00|98467.4|98442.4|98450.6|98425.6|98468.6|98442.4|98444.5|98407.9|74
1656333430000|2022-06-27 12:37:10|98450|98425|98446.6|98421.6|98470.8|98436.1|98441.3|98413.2|79
1656333440000|2022-06-27 12:37:20|98446.4|98421.4|98445|98420|98451.5|98426.5|98443.3|98418.3|74
1656333450000|2022-06-27 12:37:30|98443.9|98418.9|98450.9|98425.9|98453|98428|98440.8|98415.8|75
1656333460000|2022-06-27 12:37:40|98451.5|98426.5|98466.2|98441.2|98481.1|98446.6|98450.2|98425.2|70
1656333470000|2022-06-27 12:37:50|98468.6|98443.6|98474.2|98449.2|98479.5|98452.6|98457.3|98429.5|72
1656333480000|2022-06-27 12:38:00|98474|98449|98466.9|98441.9|98499.8|98450|98466.2|98431.6|72
1656333490000|2022-06-27 12:38:10|98466.7|98441.7|98487|98462|98499.3|98464.8|98463|98429.8|76
1656333500000|2022-06-27 12:38:20|98486|98461|98489.9|98464.9|98504.9|98467.5|98480.2|98449.5|73
1656333510000|2022-06-27 12:38:30|98490.3|98465.3|98514.1|98464.1|98515.1|98476.9|98484.1|98458|73
1656333520000|2022-06-27 12:38:40|98513.4|98463.4|98504|98479|98513.6|98488.1|98492.4|98461.6|76
1656333530000|2022-06-27 12:38:50|98502.3|98477.3|98514.6|98489.6|98514.9|98489.9|98499.8|98474.8|70
1656333540000|2022-06-27 12:39:00|98513.1|98488.1|98513|98488|98515.7|98490.7|98506.3|98481.3|64
1656333550000|2022-06-27 12:39:10|98513.4|98488.4|98526.2|98501.2|98539.4|98502.3|98511.9|98486.9|71
1656333560000|2022-06-27 12:39:20|98528.5|98503.5|98533.2|98508.2|98558.3|98512.3|98519.3|98494.3|70
1656333570000|2022-06-27 12:39:30|98532|98507|98531.8|98506.8|98540.6|98515.6|98528.3|98503.3|59
1656333580000|2022-06-27 12:39:40|98533.5|98508.5|98525.2|98500.2|98533.5|98508.5|98522.4|98497.4|60
1656333590000|2022-06-27 12:39:50|98526.5|98501.5|98543|98518|98543.8|98518.8|98525.9|98500.9|74
1656333600000|2022-06-27 12:40:00|98541.7|98516.7|98537.4|98512.4|98541.7|98516.7|98529|98504|70
1656333610000|2022-06-27 12:40:10|98536.9|98511.9|98543|98518|98554.9|98521.3|98535.5|98504.1|62
1656333620000|2022-06-27 12:40:20|98542.4|98517.4|98554.2|98529.2|98557.5|98532.5|98535.9|98510.9|75
1656333630000|2022-06-27 12:40:30|98555|98530|98566.3|98541.3|98598.8|98557.7|98554|98529|74
1656333640000|2022-06-27 12:40:40|98566.1|98541.1|98588.8|98563.8|98589|98564|98565.8|98540.8|75
1656333650000|2022-06-27 12:40:50|98586.4|98561.4|98633|98583|98633|98583|98581.6|98556.6|75
1656333660000|2022-06-27 12:41:00|98631.3|98581.3|98614.2|98589.2|98632.2|98607.2|98614.1|98578.3|74
1656333670000|2022-06-27 12:41:10|98615.4|98590.4|98614.1|98589.1|98621.4|98596.4|98614.1|98589.1|68
1656333680000|2022-06-27 12:41:20|98612.6|98587.6|98627|98602|98627|98602|98611.3|98586.3|69
1656333690000|2022-06-27 12:41:30|98626.7|98601.7|98620.1|98595.1|98626.7|98601.7|98614.9|98589.9|70
1656333700000|2022-06-27 12:41:40|98619.7|98594.7|98612.1|98587.1|98625.7|98600.7|98609.7|98584.7|62
1656333710000|2022-06-27 12:41:50|98611.7|98586.7|98610.7|98585.7|98614.6|98589.6|98607.5|98582.5|64
1656333720000|2022-06-27 12:42:00|98609.9|98584.9|98622.9|98597.9|98633.3|98604.2|98607.2|98577.1|67
1656333730000|2022-06-27 12:42:10|98627.4|98602.4|98595.8|98570.8|98631.3|98606.3|98595.8|98570.8|75
1656333740000|2022-06-27 12:42:20|98595.5|98570.5|98616.6|98591.6|98626.3|98593.1|98594.5|98569.5|76
1656333750000|2022-06-27 12:42:30|98618.2|98593.2|98626.6|98601.6|98636.7|98603.9|98615.5|98583.8|75
1656333760000|2022-06-27 12:42:40|98627.8|98602.8|98630.7|98605.7|98639.6|98614.6|98622.7|98597.7|64
1656333770000|2022-06-27 12:42:50|98631.1|98606.1|98613.7|98588.7|98641.5|98608.3|98613|98582.4|71
1656333780000|2022-06-27 12:43:00|98614|98589|98581|98556|98615.9|98590.9|98578.9|98553.9|76
1656333790000|2022-06-27 12:43:10|98579.6|98554.6|98578|98553|98600.2|98563.3|98576.2|98550.2|73
1656333800000|2022-06-27 12:43:20|98577.9|98552.9|98578.6|98553.6|98590|98558.3|98574.5|98540|65
1656333810000|2022-06-27 12:43:30|98578|98553|98576.8|98551.8|98579.3|98554.3|98573.2|98548.2|57
1656333820000|2022-06-27 12:43:40|98577.6|98552.6|98573|98548|98579.8|98554.8|98573|98548|58
1656333830000|2022-06-27 12:43:50|98571.9|98546.9|98562.7|98537.7|98575.3|98550.3|98562.3|98537.3|72
1656333840000|2022-06-27 12:44:00|98564.1|98539.1|98565.3|98540.3|98587.5|98545.4|98561.2|98532.8|70
1656333850000|2022-06-27 12:44:10|98565.4|98540.4|98563.3|98538.3|98568|98543|98561.7|98536.7|63
1656333860000|2022-06-27 12:44:20|98561.2|98536.2|98568.5|98543.5|98568.5|98543.5|98561|98536|73
1656333870000|2022-06-27 12:44:30|98568|98543|98569.8|98544.8|98587.7|98548.8|98560.2|98534|78
1656333880000|2022-06-27 12:44:40|98569.9|98544.9|98571.7|98546.7|98572.6|98547.6|98566.6|98541.6|66
1656333890000|2022-06-27 12:44:50|98572.2|98547.2|98569.5|98544.5|98574.6|98549.6|98561.1|98536.1|62
1656333900000|2022-06-27 12:45:00|98568.3|98543.3|98561.4|98536.4|98570.3|98545.3|98557.7|98532.7|62
1656333910000|2022-06-27 12:45:10|98561.5|98536.5|98541.5|98516.5|98564.6|98539.1|98538.5|98509.8|77
1656333920000|2022-06-27 12:45:20|98541.3|98516.3|98538.4|98513.4|98552.7|98527.7|98537.8|98512.8|65
1656333930000|2022-06-27 12:45:30|98538.7|98513.7|98519.3|98494.3|98538.7|98513.7|98516.9|98491.9|67
1656333940000|2022-06-27 12:45:40|98519|98494|98515.5|98490.5|98521.8|98496.8|98511.6|98486.6|64
1656333950000|2022-06-27 12:45:50|98515.6|98490.6|98510.4|98485.4|98519.7|98494.7|98510.4|98485.4|70
1656333960000|2022-06-27 12:46:00|98510.3|98485.3|98490.3|98465.3|98513.5|98488.5|98485.9|98460.9|67
1656333970000|2022-06-27 12:46:10|98490.4|98465.4|98495.5|98470.5|98495.5|98470.5|98483.9|98458.9|63
1656333980000|2022-06-27 12:46:20|98496.5|98471.5|98501.6|98476.6|98516.5|98486|98494.5|98466.5|73
1656333990000|2022-06-27 12:46:30|98503.7|98478.7|98516.3|98491.3|98533.1|98495.3|98498|98473|62
1656334000000|2022-06-27 12:46:40|98513.5|98488.5|98518|98493|98536.3|98511.3|98513.5|98488.5|67
1656334010000|2022-06-27 12:46:50|98518.8|98493.8|98526|98501|98528|98503|98515.2|98490.2|64
1656334020000|2022-06-27 12:47:00|98525.3|98500.3|98521.8|98496.8|98525.9|98500.9|98521.3|98496.3|50
1656334030000|2022-06-27 12:47:10|98523.1|98498.1|98522.1|98497.1|98524.5|98499.5|98519.1|98494.1|48
1656334040000|2022-06-27 12:47:20|98521.7|98496.7|98509.7|98484.7|98521.8|98496.8|98508.6|98483.6|49
1656334050000|2022-06-27 12:47:30|98510.1|98485.1|98518.6|98493.6|98520|98495|98510|98485|49
1656334060000|2022-06-27 12:47:40|98518.3|98493.3|98515.8|98490.8|98520.3|98495.3|98514.7|98489.7|59
1656334070000|2022-06-27 12:47:50|98515|98490|98499.9|98474.9|98518.2|98493.2|98498.1|98473.1|66
1656334080000|2022-06-27 12:48:00|98498.4|98473.4|98491.5|98466.5|98501.9|98476.9|98490.5|98465.5|73
1656334090000|2022-06-27 12:48:10|98493.5|98468.5|98510.1|98485.1|98515.4|98490.4|98491.7|98466.7|72
1656334100000|2022-06-27 12:48:20|98510.3|98485.3|98509.6|98484.6|98511.6|98486.6|98509.1|98484.1|52
1656334110000|2022-06-27 12:48:30|98509.4|98484.4|98510.1|98485.1|98521|98496|98508.8|98483.8|60
1656334120000|2022-06-27 12:48:40|98510.2|98485.2|98490.1|98465.1|98510.2|98485.2|98489.9|98464.9|62
1656334130000|2022-06-27 12:48:50|98493|98468|98491.1|98466.1|98496.1|98471.1|98487.7|98462.7|44
1656334140000|2022-06-27 12:49:00|98492.3|98467.3|98508.6|98483.6|98514.7|98489.7|98492.2|98467.2|70
1656334150000|2022-06-27 12:49:10|98508.1|98483.1|98514.6|98489.6|98515.6|98490.6|98507.2|98482.2|68
1656334160000|2022-06-27 12:49:20|98515.3|98490.3|98528|98503|98529.8|98504.8|98511.4|98486.4|58
1656334170000|2022-06-27 12:49:30|98528.1|98503.1|98531.6|98506.6|98536.8|98511.8|98525.7|98500.7|62
1656334180000|2022-06-27 12:49:40|98531.5|98506.5|98523.8|98498.8|98540.2|98515.2|98522.9|98497.9|69
1656334190000|2022-06-27 12:49:50|98524.1|98499.1|98533.2|98508.2|98533.2|98508.2|98519.3|98494.3|64
1656334200000|2022-06-27 12:50:00|98531.6|98506.6|98538.9|98513.9|98538.9|98513.9|98528.7|98503.7|69
1656334210000|2022-06-27 12:50:10|98537.4|98512.4|98524.9|98499.9|98540.3|98515.3|98523.7|98498.7|74
1656334220000|2022-06-27 12:50:20|98524.7|98499.7|98520.2|98495.2|98528.8|98503.8|98517.8|98492.8|67
1656334230000|2022-06-27 12:50:30|98520.4|98495.4|98528|98503|98534.7|98509.7|98520.4|98495.4|75
1656334240000|2022-06-27 12:50:40|98527.3|98502.3|98529|98504|98532.4|98507.4|98525|98500|57
1656334250000|2022-06-27 12:50:50|98529.1|98504.1|98515.8|98490.8|98533.1|98508.1|98514.4|98489.4|64
1656334260000|2022-06-27 12:51:00|98516|98491|98527.8|98502.8|98529.9|98504.9|98515.2|98490.2|65
1656334270000|2022-06-27 12:51:10|98528.3|98503.3|98521.1|98496.1|98531.3|98506.3|98520.5|98495.5|68
1656334280000|2022-06-27 12:51:20|98521.4|98496.4|98525.5|98500.5|98544.8|98502.3|98520.7|98494.8|65
1656334290000|2022-06-27 12:51:30|98525.4|98500.4|98532.4|98507.4|98532.7|98507.7|98524.8|98499.8|62
1656334300000|2022-06-27 12:51:40|98531.5|98506.5|98521.8|98496.8|98536.7|98511.7|98521.8|98496.8|63
1656334310000|2022-06-27 12:51:50|98522.4|98497.4|98519.1|98494.1|98522.4|98497.4|98516.3|98491.3|65
1656334320000|2022-06-27 12:52:00|98520|98495|98520.5|98495.5|98523.7|98498.7|98518.2|98493.2|60
1656334330000|2022-06-27 12:52:10|98520.2|98495.2|98516.6|98491.6|98521.5|98496.5|98515.5|98490.5|48
1656334340000|2022-06-27 12:52:20|98516.4|98491.4|98515.8|98490.8|98520.3|98495.3|98510|98485|59
1656334350000|2022-06-27 12:52:30|98516|98491|98522.7|98497.7|98525.3|98500.3|98515|98490|62
1656334360000|2022-06-27 12:52:40|98522.6|98497.6|98506.5|98481.5|98523.6|98498.6|98506.1|98481.1|60
1656334370000|2022-06-27 12:52:50|98506.4|98481.4|98490.7|98465.7|98509.8|98484.8|98486.6|98461.6|69
1656334380000|2022-06-27 12:53:00|98490.2|98465.2|98493.3|98468.3|98494|98469|98484.9|98459.9|60
1656334390000|2022-06-27 12:53:10|98492.3|98467.3|98486.2|98461.2|98492.3|98467.3|98482.3|98457.3|63
1656334400000|2022-06-27 12:53:20|98486.1|98461.1|98476.3|98451.3|98490.8|98465.8|98473|98448|63
1656334410000|2022-06-27 12:53:30|98477.4|98452.4|98470.1|98445.1|98478.9|98453.9|98469.4|98444.4|55
1656334420000|2022-06-27 12:53:40|98470.6|98445.6|98478.2|98453.2|98479.6|98454.6|98470.6|98445.6|46
1656334430000|2022-06-27 12:53:50|98473.9|98448.9|98443.2|98418.2|98475.4|98450.4|98440.8|98415.8|67
1656334440000|2022-06-27 12:54:00|98442.8|98417.8|98431.6|98406.6|98444.7|98419.7|98431.6|98406.6|65
1656334450000|2022-06-27 12:54:10|98432|98407|98435.2|98410.2|98435.4|98410.4|98427.7|98402.7|65
1656334460000|2022-06-27 12:54:20|98434.8|98409.8|98432.2|98407.2|98437.4|98412.4|98427.5|98402.5|72
1656334470000|2022-06-27 12:54:30|98432|98407|98434.2|98409.2|98436.5|98411.5|98429.9|98404.9|64
1656334480000|2022-06-27 12:54:40|98434.7|98409.7|98437|98412|98439|98414|98434|98409|55
1656334490000|2022-06-27 12:54:50|98437.4|98412.4|98438.2|98413.2|98438.3|98413.3|98432.2|98407.2|55
1656334500000|2022-06-27 12:55:00|98437.8|98412.8|98434.8|98409.8|98438.8|98413.8|98433.7|98408.7|53
1656334510000|2022-06-27 12:55:10|98435.1|98410.1|98445.5|98420.5|98447|98422|98433|98408|63
1656334520000|2022-06-27 12:55:20|98445.2|98420.2|98428|98403|98446.6|98421.6|98427.1|98402.1|50
1656334530000|2022-06-27 12:55:30|98427.6|98402.6|98430|98405|98433|98408|98427.4|98402.4|50
1656334540000|2022-06-27 12:55:40|98428.7|98403.7|98426.5|98401.5|98429|98404|98425.2|98400.2|37
1656334550000|2022-06-27 12:55:50|98426.8|98401.8|98422.2|98397.2|98426.8|98401.8|98420.6|98395.6|43
1656334560000|2022-06-27 12:56:00|98421.7|98396.7|98416.9|98391.9|98425.6|98400.6|98414.4|98389.4|54
1656334570000|2022-06-27 12:56:10|98416.4|98391.4|98416.3|98391.3|98417.4|98392.4|98414.2|98389.2|36
1656334580000|2022-06-27 12:56:20|98415.3|98390.3|98422|98397|98425.6|98400.6|98415.3|98390.3|49
1656334590000|2022-06-27 12:56:30|98422.2|98397.2|98415.2|98390.2|98423.7|98398.7|98415.2|98390.2|51
1656334600000|2022-06-27 12:56:40|98415.7|98390.7|98413.2|98388.2|98418.1|98393.1|98412.5|98387.5|59
1656334610000|2022-06-27 12:56:50|98412.1|98387.1|98416.2|98391.2|98416.9|98391.9|98412|98387|47
1656334620000|2022-06-27 12:57:00|98414.8|98389.8|98393|98368|98415.3|98390.3|98390.2|98365.2|56
1656334630000|2022-06-27 12:57:10|98388.6|98363.6|98375.4|98350.4|98388.6|98363.6|98375.1|98350.1|68
1656334640000|2022-06-27 12:57:20|98371|98346|98344.2|98319.2|98372.7|98347.7|98342.9|98317.9|59
1656334650000|2022-06-27 12:57:30|98348.9|98323.9|98344.1|98319.1|98364.4|98327|98340.7|98314.4|69
1656334660000|2022-06-27 12:57:40|98344.3|98319.3|98337.9|98312.9|98352.6|98320.9|98335.3|98302.6|64
1656334670000|2022-06-27 12:57:50|98339.1|98314.1|98343.3|98318.3|98344.2|98319.2|98334.7|98309.7|63
1656334680000|2022-06-27 12:58:00|98343.2|98318.2|98348.1|98323.1|98349.5|98324.5|98343|98318|62
1656334690000|2022-06-27 12:58:10|98346.7|98321.7|98354.4|98329.4|98355.3|98330.3|98346.7|98321.7|62
1656334700000|2022-06-27 12:58:20|98354|98329|98351.6|98326.6|98354.3|98329.3|98347.2|98322.2|48
1656334710000|2022-06-27 12:58:30|98350.4|98325.4|98350.5|98325.5|98354.4|98329.4|98350.2|98325.2|50
1656334720000|2022-06-27 12:58:40|98351.7|98326.7|98337.3|98312.3|98351.8|98326.8|98331.9|98306.9|59
1656334730000|2022-06-27 12:58:50|98336.1|98311.1|98337|98312|98337.8|98312.8|98332.2|98307.2|46
1656334740000|2022-06-27 12:59:00|98339|98314|98343.6|98318.6|98344.6|98319.6|98334.9|98309.9|60
1656334750000|2022-06-27 12:59:10|98344.2|98319.2|98345.7|98320.7|98351.1|98326.1|98343.1|98318.1|55
1656334760000|2022-06-27 12:59:20|98345.3|98320.3|98347.8|98322.8|98352.2|98327.2|98342.3|98317.3|56
1656334770000|2022-06-27 12:59:30|98348.3|98323.3|98345.2|98320.2|98350.2|98325.2|98344.9|98319.9|44
1656334780000|2022-06-27 12:59:40|98345.3|98320.3|98338|98313|98345.3|98320.3|98336|98311|53
1656334790000|2022-06-27 12:59:50|98336.8|98311.8|98340.6|98315.6|98343.8|98318.8|98336.5|98311.5|50
1656334800000|2022-06-27 13:00:00|98339.1|98314.1|98327.5|98302.5|98339.1|98314.1|98323.2|98298.2|74
1656334810000|2022-06-27 13:00:10|98329.6|98304.6|98312.2|98287.2|98333.7|98308.7|98309.8|98284.8|75
1656334820000|2022-06-27 13:00:20|98310.6|98285.6|98315.2|98290.2|98317.1|98292.1|98309.5|98284.5|58
1656334830000|2022-06-27 13:00:30|98315.1|98290.1|98310.5|98285.5|98317.8|98292.8|98306.2|98281.2|69
1656334840000|2022-06-27 13:00:40|98310.7|98285.7|98332.5|98307.5|98335.8|98309.9|98310.7|98285.7|73
1656334850000|2022-06-27 13:00:50|98332.4|98307.4|98337|98312|98343.4|98318.4|98330.9|98305.9|65
1656334860000|2022-06-27 13:01:00|98336.7|98311.7|98325.1|98300.1|98339.9|98314.9|98324.1|98299.1|66
1656334870000|2022-06-27 13:01:10|98325.2|98300.2|98305.6|98280.6|98329.4|98304.4|98302.1|98277.1|77
1656334880000|2022-06-27 13:01:20|98308.7|98283.7|98283.7|98258.7|98319.3|98283.7|98279.9|98254.9|76
1656334890000|2022-06-27 13:01:30|98283.3|98258.3|98299.9|98274.9|98300.3|98275.3|98273.2|98248.2|76
1656334900000|2022-06-27 13:01:40|98298.7|98273.7|98312.5|98287.5|98315.7|98290.7|98296.9|98271.9|64
1656334910000|2022-06-27 13:01:50|98312.6|98287.6|98319.2|98294.2|98320.6|98295.6|98312.5|98287.5|59
1656334920000|2022-06-27 13:02:00|98319|98294|98311.3|98286.3|98319|98294|98309.2|98284.2|53
1656334930000|2022-06-27 13:02:10|98310.9|98285.9|98294.9|98269.9|98312|98287|98292.4|98267.4|52
1656334940000|2022-06-27 13:02:20|98295.1|98270.1|98241.9|98216.9|98295.1|98270.1|98236.3|98211.3|74
1656334950000|2022-06-27 13:02:30|98242.6|98217.6|98253.2|98228.2|98275.2|98229.7|98235.6|98210.6|67
1656334960000|2022-06-27 13:02:40|98268.2|98218.2|98251.4|98226.4|98282.9|98234.3|98245.2|98212.8|80
1656334970000|2022-06-27 13:02:50|98249.3|98224.3|98221.6|98196.6|98252|98227|98220.1|98195.1|72
1656334980000|2022-06-27 13:03:00|98220.4|98195.4|98198.5|98173.5|98248.8|98204.8|98198.5|98169.4|76
1656334990000|2022-06-27 13:03:10|98207|98157|98190|98165|98208|98176|98184.3|98134.9|74
1656335000000|2022-06-27 13:03:20|98187|98162|98185.4|98160.4|98190.8|98165.8|98180.9|98155.9|68
1656335010000|2022-06-27 13:03:30|98183.5|98158.5|98176.2|98151.2|98183.5|98158.5|98172.4|98147.4|67
1656335020000|2022-06-27 13:03:40|98174.2|98149.2|98153.8|98128.8|98174.2|98149.2|98153.8|98128.8|69
1656335030000|2022-06-27 13:03:50|98154.5|98129.5|98203.5|98178.5|98203.6|98178.6|98152.6|98127.6|69
1656335040000|2022-06-27 13:04:00|98202.6|98177.6|98190.9|98165.9|98203.3|98178.3|98179.7|98154.7|63
1656335050000|2022-06-27 13:04:10|98193.1|98168.1|98180.3|98155.3|98193.8|98168.8|98179.3|98154.3|57
1656335060000|2022-06-27 13:04:20|98179.1|98154.1|98178.9|98153.9|98181.9|98156.9|98174.1|98149.1|58
1656335070000|2022-06-27 13:04:30|98180.2|98155.2|98157.7|98132.7|98183.7|98158.7|98157.1|98132.1|67
1656335080000|2022-06-27 13:04:40|98157.6|98132.6|98142.4|98117.4|98157.6|98132.6|98137.3|98112.3|55
1656335090000|2022-06-27 13:04:50|98143.9|98118.9|98133.3|98108.3|98143.9|98118.9|98128.9|98103.9|63
1656335100000|2022-06-27 13:05:00|98131|98106|98155.3|98130.3|98161.4|98136.4|98131|98106|64
1656335110000|2022-06-27 13:05:10|98157.4|98132.4|98167|98142|98175.1|98150.1|98155.9|98130.9|75
1656335120000|2022-06-27 13:05:20|98166.3|98141.3|98159|98134|98168.8|98143.8|98155.2|98130.2|69
1656335130000|2022-06-27 13:05:30|98157.5|98132.5|98157.6|98132.6|98161.6|98136.6|98155|98130|59
1656335140000|2022-06-27 13:05:40|98157.3|98132.3|98147.5|98122.5|98159.9|98134.9|98140.9|98115.9|67
1656335150000|2022-06-27 13:05:50|98147.7|98122.7|98147|98122|98152|98127|98143.3|98118.3|55
1656335160000|2022-06-27 13:06:00|98147.8|98122.8|98149.4|98124.4|98153|98128|98146|98121|60
1656335170000|2022-06-27 13:06:10|98148.7|98123.7|98142.2|98117.2|98149.1|98124.1|98138.7|98113.7|54
1656335180000|2022-06-27 13:06:20|98141.8|98116.8|98142.8|98117.8|98145.6|98120.6|98139.6|98114.6|54
1656335190000|2022-06-27 13:06:30|98142.9|98117.9|98116.4|98091.4|98142.9|98117.9|98115.9|98090.9|60
1656335200000|2022-06-27 13:06:40|98116.3|98091.3|98075.4|98050.4|98116.3|98091.3|98075.4|98050.4|66
1656335210000|2022-06-27 13:06:50|98077.3|98052.3|98085.9|98060.9|98086.3|98061.3|98074.2|98049.2|63
1656335220000|2022-06-27 13:07:00|98085.5|98060.5|98077|98052|98087.5|98062.5|98076.5|98051.5|53
1656335230000|2022-06-27 13:07:10|98076.7|98051.7|98071|98046|98082.7|98057.7|98071|98046|57
1656335240000|2022-06-27 13:07:20|98068.2|98043.2|98067.7|98042.7|98072.4|98047.4|98057.1|98032.1|64
1656335250000|2022-06-27 13:07:30|98065.7|98040.7|98065.2|98040.2|98071.3|98046.3|98062.6|98037.6|71
1656335260000|2022-06-27 13:07:40|98064.8|98039.8|98069.1|98044.1|98072.9|98047.9|98062.8|98037.8|68
1656335270000|2022-06-27 13:07:50|98069.2|98044.2|98066.1|98041.1|98070.1|98045.1|98058.2|98033.2|69
1656335280000|2022-06-27 13:08:00|98066.5|98041.5|98083.8|98058.8|98083.9|98058.9|98066.3|98041.3|67
1656335290000|2022-06-27 13:08:10|98083.1|98058.1|98087.7|98062.7|98087.7|98062.7|98080.2|98055.2|56
1656335300000|2022-06-27 13:08:20|98086.8|98061.8|98126|98101|98141.9|98110.1|98085.3|98060.3|50
1656335310000|2022-06-27 13:08:30|98137.6|98087.6|98116.1|98091.1|98152.1|98110.4|98113.2|98087.6|71
1656335320000|2022-06-27 13:08:40|98116.2|98091.2|98112.3|98087.3|98117.9|98092.9|98112.2|98087.2|63
1656335330000|2022-06-27 13:08:50|98110.6|98085.6|98099.3|98074.3|98112.9|98087.9|98098.9|98073.9|63
1656335340000|2022-06-27 13:09:00|98099|98074|98104|98079|98105.2|98080.2|98094.1|98069.1|54
1656335350000|2022-06-27 13:09:10|98103.5|98078.5|98108.3|98083.3|98113.4|98088.4|98103.2|98078.2|61
1656335360000|2022-06-27 13:09:20|98107.9|98082.9|98103.9|98078.9|98108.5|98083.5|98101.3|98076.3|63
1656335370000|2022-06-27 13:09:30|98104.6|98079.6|98104.6|98079.6|98106.9|98081.9|98103.4|98078.4|43
1656335380000|2022-06-27 13:09:40|98104.5|98079.5|98102.9|98077.9|98112.2|98087.2|98102.1|98077.1|55
1656335390000|2022-06-27 13:09:50|98102.2|98077.2|98124.5|98099.5|98132.3|98107.3|98102.2|98077.2|60
1656335400000|2022-06-27 13:10:00|98124.6|98099.6|98127.6|98102.6|98131.2|98106.2|98124.6|98099.6|68
1656335410000|2022-06-27 13:10:10|98130|98105|98094.4|98069.4|98130|98105|98092.3|98067.3|62
1656335420000|2022-06-27 13:10:20|98094.2|98069.2|98090.9|98065.9|98095.9|98070.9|98090.2|98065.2|63
1656335430000|2022-06-27 13:10:30|98090.6|98065.6|98106.6|98081.6|98107.8|98082.8|98089.3|98064.3|61
1656335440000|2022-06-27 13:10:40|98106.9|98081.9|98091.6|98066.6|98107.3|98082.3|98085.2|98060.2|63
1656335450000|2022-06-27 13:10:50|98092.2|98067.2|98090.7|98065.7|98096.6|98071.6|98089.8|98064.8|55
1656335460000|2022-06-27 13:11:00|98090.6|98065.6|98081.6|98056.6|98091|98066|98077.1|98052.1|61
1656335470000|2022-06-27 13:11:10|98081.1|98056.1|98092|98067|98093.9|98068.9|98081.1|98056.1|62
1656335480000|2022-06-27 13:11:20|98092.4|98067.4|98080.1|98055.1|98092.4|98067.4|98075.9|98050.9|57
1656335490000|2022-06-27 13:11:30|98080.2|98055.2|98083.3|98058.3|98085.1|98060.1|98079.9|98054.9|45
1656335500000|2022-06-27 13:11:40|98083.4|98058.4|98080.3|98055.3|98083.9|98058.9|98077.3|98052.3|50
1656335510000|2022-06-27 13:11:50|98084.9|98059.9|98087.4|98062.4|98088.5|98063.5|98082.9|98057.9|55
1656335520000|2022-06-27 13:12:00|98086.7|98061.7|98083.5|98058.5|98088.7|98063.7|98083.5|98058.5|52
1656335530000|2022-06-27 13:12:10|98083.2|98058.2|98079.4|98054.4|98084.5|98059.5|98076.5|98051.5|50
1656335540000|2022-06-27 13:12:20|98079.3|98054.3|98078.5|98053.5|98079.8|98054.8|98078|98053|37
1656335550000|2022-06-27 13:12:30|98079.1|98054.1|98083.9|98058.9|98084.6|98059.6|98078.1|98053.1|40
1656335560000|2022-06-27 13:12:40|98084|98059|98089|98064|98091.3|98066.3|98083.3|98058.3|58
1656335570000|2022-06-27 13:12:50|98089.1|98064.1|98083.3|98058.3|98092.8|98067.8|98082.7|98057.7|57
1656335580000|2022-06-27 13:13:00|98083.7|98058.7|98074.7|98049.7|98083.7|98058.7|98071.2|98046.2|56
1656335590000|2022-06-27 13:13:10|98072.7|98047.7|98081|98056|98081.3|98056.3|98072.6|98047.6|64
1656335600000|2022-06-27 13:13:20|98080.7|98055.7|98120.4|98095.4|98124|98099|98079.5|98054.5|64
1656335610000|2022-06-27 13:13:30|98117.9|98092.9|98096.3|98071.3|98121.9|98096.9|98096.2|98071.2|72
1656335620000|2022-06-27 13:13:40|98096.4|98071.4|98101.1|98076.1|98101.4|98076.4|98087.4|98062.4|69
1656335630000|2022-06-27 13:13:50|98101.3|98076.3|98099.5|98074.5|98104.6|98079.6|98095.4|98070.4|60
1656335640000|2022-06-27 13:14:00|98098.6|98073.6|98089.6|98064.6|98102.3|98077.3|98089.4|98064.4|69
1656335650000|2022-06-27 13:14:10|98089.2|98064.2|98080.4|98055.4|98089.2|98064.2|98078.6|98053.6|72
1656335660000|2022-06-27 13:14:20|98079.6|98054.6|98082.2|98057.2|98084.6|98059.6|98077.8|98052.8|57
1656335670000|2022-06-27 13:14:30|98081.3|98056.3|98083.2|98058.2|98084.8|98059.8|98081.3|98056.3|43
1656335680000|2022-06-27 13:14:40|98082.7|98057.7|98069.8|98044.8|98082.7|98057.7|98067|98042|62
1656335690000|2022-06-27 13:14:50|98069.5|98044.5|98067.2|98042.2|98070.2|98045.2|98064.3|98039.3|49
1656335700000|2022-06-27 13:15:00|98066.7|98041.7|98070.2|98045.2|98070.8|98045.8|98060.7|98035.7|69
1656335710000|2022-06-27 13:15:10|98069.4|98044.4|98118.5|98093.5|98122.1|98097.1|98068.5|98043.5|73
1656335720000|2022-06-27 13:15:20|98118.9|98093.9|98124.9|98099.9|98133.5|98108.5|98117|98092|75
1656335730000|2022-06-27 13:15:30|98123.5|98098.5|98117|98092|98127.7|98102.7|98115.6|98090.6|60
1656335740000|2022-06-27 13:15:40|98117.4|98092.4|98125.1|98100.1|98127.7|98102.7|98115.4|98090.4|54
1656335750000|2022-06-27 13:15:50|98125|98100|98118.1|98093.1|98126.1|98101.1|98116.8|98091.8|48
1656335760000|2022-06-27 13:16:00|98119.4|98094.4|98115.2|98090.2|98120.6|98095.6|98110.3|98085.3|50
1656335770000|2022-06-27 13:16:10|98115.8|98090.8|98120.5|98095.5|98120.9|98095.9|98115.6|98090.6|40
1656335780000|2022-06-27 13:16:20|98120.2|98095.2|98121.8|98096.8|98122.3|98097.3|98118.2|98093.2|44
1656335790000|2022-06-27 13:16:30|98120.9|98095.9|98127.4|98102.4|98128.6|98103.6|98120.8|98095.8|44
1656335800000|2022-06-27 13:16:40|98128|98103|98116.3|98091.3|98129.8|98104.8|98115.6|98090.6|56
1656335810000|2022-06-27 13:16:50|98116.7|98091.7|98091.7|98066.7|98116.7|98091.7|98068.7|98043.7|71
1656335820000|2022-06-27 13:17:00|98091.3|98066.3|98086.3|98061.3|98092.9|98067.9|98086.3|98061.3|59
1656335830000|2022-06-27 13:17:10|98086.4|98061.4|98085.2|98060.2|98086.5|98061.5|98080.2|98055.2|59
1656335840000|2022-06-27 13:17:20|98085.1|98060.1|98087|98062|98091.1|98066.1|98084.4|98059.4|59
1656335850000|2022-06-27 13:17:30|98087.3|98062.3|98061.6|98036.6|98087.7|98062.7|98059.1|98034.1|69
1656335860000|2022-06-27 13:17:40|98061.9|98036.9|98061.1|98036.1|98061.9|98036.9|98055.3|98030.3|55
1656335870000|2022-06-27 13:17:50|98060.5|98035.5|98058.7|98033.7|98060.9|98035.9|98053.1|98028.1|48
1656335880000|2022-06-27 13:18:00|98058.3|98033.3|98070|98045|98070.9|98045.9|98058.3|98033.3|60
1656335890000|2022-06-27 13:18:10|98070.6|98045.6|98076.6|98051.6|98079.7|98054.7|98067|98042|62
1656335900000|2022-06-27 13:18:20|98076.5|98051.5|98066.6|98041.6|98079.6|98054.6|98064.2|98039.2|59
1656335910000|2022-06-27 13:18:30|98065.8|98040.8|98065.8|98040.8|98069.3|98044.3|98062.4|98037.4|61
1656335920000|2022-06-27 13:18:40|98066.5|98041.5|98063.4|98038.4|98066.5|98041.5|98061.3|98036.3|53
1656335930000|2022-06-27 13:18:50|98063.9|98038.9|98073.8|98048.8|98074.9|98049.9|98063.2|98038.2|61
1656335940000|2022-06-27 13:19:00|98074.5|98049.5|98076.1|98051.1|98077.4|98052.4|98073.3|98048.3|46
1656335950000|2022-06-27 13:19:10|98076.8|98051.8|98072.3|98047.3|98078.6|98053.6|98068.6|98043.6|50
1656335960000|2022-06-27 13:19:20|98072.5|98047.5|98074.2|98049.2|98074.9|98049.9|98066.5|98041.5|59
1656335970000|2022-06-27 13:19:30|98073.7|98048.7|98079.2|98054.2|98083.4|98058.4|98071.8|98046.8|57
1656335980000|2022-06-27 13:19:40|98078.7|98053.7|98071.6|98046.6|98080.5|98055.5|98070.1|98045.1|52
1656335990000|2022-06-27 13:19:50|98071.5|98046.5|98071|98046|98074|98049|98070.2|98045.2|48
1656336000000|2022-06-27 13:20:00|98070.6|98045.6|98071.5|98046.5|98071.7|98046.7|98064.8|98039.8|54
1656336010000|2022-06-27 13:20:10|98071.4|98046.4|98081.5|98056.5|98082.9|98057.9|98070.1|98045.1|42
1656336020000|2022-06-27 13:20:20|98081.4|98056.4|98075.4|98050.4|98082.4|98057.4|98071.3|98046.3|47
1656336030000|2022-06-27 13:20:30|98075.8|98050.8|98077.6|98052.6|98079|98054|98072.9|98047.9|53
1656336040000|2022-06-27 13:20:40|98079.3|98054.3|98077.9|98052.9|98080.5|98055.5|98075|98050|48
1656336050000|2022-06-27 13:20:50|98077.8|98052.8|98075.9|98050.9|98078.5|98053.5|98071.5|98046.5|51
1656336060000|2022-06-27 13:21:00|98075.8|98050.8|98083.3|98058.3|98083.8|98058.8|98074.4|98049.4|61
1656336070000|2022-06-27 13:21:10|98083.4|98058.4|98097|98072|98108.1|98083.1|98083.4|98058.4|65
1656336080000|2022-06-27 13:21:20|98096|98071|98079.9|98054.9|98098.7|98073.7|98079.9|98054.9|59
1656336090000|2022-06-27 13:21:30|98080.9|98055.9|98078.3|98053.3|98086.4|98061.4|98076.5|98051.5|71
1656336100000|2022-06-27 13:21:40|98078.8|98053.8|98079.4|98054.4|98079.9|98054.9|98077.8|98052.8|43
1656336110000|2022-06-27 13:21:50|98079|98054|98078.1|98053.1|98080|98055|98075.9|98050.9|42
1656336120000|2022-06-27 13:22:00|98077.8|98052.8|98066.4|98041.4|98077.8|98052.8|98039.3|98014.3|56
1656336130000|2022-06-27 13:22:10|98066.8|98041.8|98072.3|98047.3|98074.3|98049.3|98062.7|98037.7|54
1656336140000|2022-06-27 13:22:20|98072.4|98047.4|98075.1|98050.1|98078.6|98053.6|98068.3|98043.3|44
1656336150000|2022-06-27 13:22:30|98074.9|98049.9|98075.4|98050.4|98076.1|98051.1|98070.3|98045.3|48
1656336160000|2022-06-27 13:22:40|98074.6|98049.6|98067.4|98042.4|98074.6|98049.6|98063.5|98038.5|43
1656336170000|2022-06-27 13:22:50|98067.6|98042.6|98066.6|98041.6|98069.2|98044.2|98066|98041|53
1656336180000|2022-06-27 13:23:00|98066.9|98041.9|98071.6|98046.6|98071.8|98046.8|98066.9|98041.9|42
1656336190000|2022-06-27 13:23:10|98071.8|98046.8|98074.1|98049.1|98075.6|98050.6|98070.3|98045.3|38
1656336200000|2022-06-27 13:23:20|98073.7|98048.7|98075.7|98050.7|98078.4|98053.4|98073.7|98048.7|41
1656336210000|2022-06-27 13:23:30|98075.6|98050.6|98079.3|98054.3|98080.3|98055.3|98074.8|98049.8|39
1656336220000|2022-06-27 13:23:40|98078.7|98053.7|98079|98054|98080.1|98055.1|98074.6|98049.6|45
1656336230000|2022-06-27 13:23:50|98076|98051|98083.2|98058.2|98084.5|98059.5|98073.4|98048.4|43
1656336240000|2022-06-27 13:24:00|98082.9|98057.9|98084.2|98059.2|98084.2|98059.2|98081.7|98056.7|42
1656336250000|2022-06-27 13:24:10|98084.6|98059.6|98083.9|98058.9|98088.4|98063.4|98083.6|98058.6|45
1656336260000|2022-06-27 13:24:20|98084|98059|98084.9|98059.9|98085.6|98060.6|98082.5|98057.5|29
1656336270000|2022-06-27 13:24:30|98085|98060|98093.4|98068.4|98095|98070|98084.5|98059.5|38
1656336280000|2022-06-27 13:24:40|98093.6|98068.6|98094.7|98069.7|98095|98070|98093.3|98068.3|22
1656336290000|2022-06-27 13:24:50|98094.8|98069.8|98132.6|98107.6|98435.4|98235.4|98094.7|98069.7|58
1656336300000|2022-06-27 13:25:00|98134.5|98109.5|98130|98105|98145.3|98109.5|98124.5|98092.8|62
1656336310000|2022-06-27 13:25:10|98129.9|98104.9|98130.7|98105.7|98133.2|98108.2|98129|98104|49
1656336320000|2022-06-27 13:25:20|98131.1|98106.1|98128.9|98103.9|98133.6|98108.6|98127.4|98102.4|51
1656336330000|2022-06-27 13:25:30|98128.6|98103.6|98131.8|98106.8|98134.8|98109.8|98128|98103|50
1656336340000|2022-06-27 13:25:40|98130.9|98105.9|98131|98106|98134|98109|98129.9|98104.9|39
1656336350000|2022-06-27 13:25:50|98131.9|98106.9|98130|98105|98133.6|98108.6|98130|98105|34
1656336360000|2022-06-27 13:26:00|98129.2|98104.2|98131.2|98106.2|98134.6|98109.6|98126.3|98101.3|51
1656336370000|2022-06-27 13:26:10|98131.4|98106.4|98130.6|98105.6|98132.6|98107.6|98129.2|98104.2|27
1656336380000|2022-06-27 13:26:20|98130.7|98105.7|98124.9|98099.9|98130.7|98105.7|98124.3|98099.3|58
1656336390000|2022-06-27 13:26:30|98124.6|98099.6|98103|98078|98124.6|98099.6|98101.1|98076.1|68
1656336400000|2022-06-27 13:26:40|98102.7|98077.7|98116.4|98091.4|98118.6|98093.6|98100|98075|64
1656336410000|2022-06-27 13:26:50|98118|98093|98134.9|98109.9|98147.1|98110.7|98110|98085|62
1656336420000|2022-06-27 13:27:00|98137.8|98112.8|98155|98130|98157.8|98132.8|98134.9|98109.9|60
1656336430000|2022-06-27 13:27:10|98154.1|98129.1|98156.7|98131.7|98161.3|98136.3|98151.8|98126.8|56
1656336440000|2022-06-27 13:27:20|98155.6|98130.6|98157.1|98132.1|98159.1|98134.1|98154.1|98129.1|43
1656336450000|2022-06-27 13:27:30|98157.6|98132.6|98162|98137|98163.6|98138.6|98156.4|98131.4|50
1656336460000|2022-06-27 13:27:40|98161.8|98136.8|98150.3|98125.3|98163.7|98138.7|98150.3|98125.3|52
1656336470000|2022-06-27 13:27:50|98150.1|98125.1|98145.9|98120.9|98152.7|98127.7|98143|98118|53
1656336480000|2022-06-27 13:28:00|98148.8|98123.8|98149.4|98124.4|98153|98128|98143.2|98118.2|61
1656336490000|2022-06-27 13:28:10|98150|98125|98149.5|98124.5|98152.9|98127.9|98148.4|98123.4|54
1656336500000|2022-06-27 13:28:20|98149.8|98124.8|98117.4|98092.4|98150.4|98125.4|98109.8|98084.8|40
1656336510000|2022-06-27 13:28:30|98119|98094|98117.6|98092.6|98120.9|98095.9|98114.3|98089.3|66
1656336520000|2022-06-27 13:28:40|98116.6|98091.6|98115.2|98090.2|98121.4|98096.4|98114.8|98089.8|57
1656336530000|2022-06-27 13:28:50|98113.9|98088.9|98090.7|98065.7|98113.9|98088.9|98089|98064|69
1656336540000|2022-06-27 13:29:00|98089.2|98064.2|98085.2|98060.2|98090.6|98065.6|98083.5|98058.5|53
1656336550000|2022-06-27 13:29:10|98084.4|98059.4|98085.8|98060.8|98087.6|98062.6|98082.5|98057.5|40
1656336560000|2022-06-27 13:29:20|98086.3|98061.3|98085.9|98060.9|98086.7|98061.7|98079.5|98054.5|64
1656336570000|2022-06-27 13:29:30|98086.2|98061.2|98085.9|98060.9|98088.2|98063.2|98083.3|98058.3|55
1656336580000|2022-06-27 13:29:40|98086.2|98061.2|98082.4|98057.4|98089.2|98064.2|98082|98057|40
1656336590000|2022-06-27 13:29:50|98084.8|98059.8|98081.9|98056.9|98085.5|98060.5|98078.5|98053.5|72
1656336600000|2022-06-27 13:30:00|98081.6|98056.6|98078.9|98053.9|98086.5|98061.5|98074.3|98049.3|64
1656336610000|2022-06-27 13:30:10|98077.1|98052.1|98088.3|98063.3|98088.7|98063.7|98076.7|98051.7|67
1656336620000|2022-06-27 13:30:20|98087.1|98062.1|98084.1|98059.1|98087.1|98062.1|98079.4|98054.4|55
1656336630000|2022-06-27 13:30:30|98083.9|98058.9|98081.7|98056.7|98086.7|98061.7|98081.7|98056.7|49
1656336640000|2022-06-27 13:30:40|98082.7|98057.7|98089|98064|98089|98064|98079.2|98054.2|61
1656336650000|2022-06-27 13:30:50|98090.7|98065.7|98111.4|98086.4|98112.4|98087.4|98090.7|98065.7|74
1656336660000|2022-06-27 13:31:00|98109.7|98084.7|98103.7|98078.7|98111.4|98086.4|98099.3|98074.3|70
1656336670000|2022-06-27 13:31:10|98103.4|98078.4|98098|98073|98103.9|98078.9|98091|98066|65
1656336680000|2022-06-27 13:31:20|98098.2|98073.2|98109.9|98084.9|98111.5|98086.5|98096.2|98071.2|68
1656336690000|2022-06-27 13:31:30|98109.8|98084.8|98118.3|98093.3|98125.5|98100.5|98108.4|98083.4|72
1656336700000|2022-06-27 13:31:40|98119.1|98094.1|98120.1|98095.1|98123.8|98098.8|98113|98088|73
1656336710000|2022-06-27 13:31:50|98112.1|98087.1|98107.8|98082.8|98113.1|98088.1|98107.3|98082.3|69
1656336720000|2022-06-27 13:32:00|98107.2|98082.2|98106.4|98081.4|98114.7|98089.7|98099.1|98074.1|70
1656336730000|2022-06-27 13:32:10|98106.8|98081.8|98105.9|98080.9|98115.6|98090.6|98104.5|98079.5|63
1656336740000|2022-06-27 13:32:20|98105.8|98080.8|98101.3|98076.3|98108.9|98083.9|98097.9|98072.9|59
1656336750000|2022-06-27 13:32:30|98100.2|98075.2|98104.8|98079.8|98104.8|98079.8|98095.6|98070.6|58
1656336760000|2022-06-27 13:32:40|98104.6|98079.6|98107.7|98082.7|98107.9|98082.9|98101.7|98076.7|67
1656336770000|2022-06-27 13:32:50|98107.3|98082.3|98148.7|98123.7|98263.6|98123.7|98105.4|98080.4|73
1656336780000|2022-06-27 13:33:00|98147.4|98122.4|98132.7|98107.7|98164.9|98128|98124.7|98099.7|70
1656336790000|2022-06-27 13:33:10|98134|98109|98148.5|98123.5|98152.9|98127.9|98130.4|98100.4|66
1656336800000|2022-06-27 13:33:20|98149.9|98124.9|98157.9|98132.9|98162|98137|98146.8|98121.8|70
1656336810000|2022-06-27 13:33:30|98158.2|98133.2|98166.2|98141.2|98168.8|98143.8|98158.2|98133.2|62
1656336820000|2022-06-27 13:33:40|98165.8|98140.8|98168.7|98143.7|98170.6|98145.6|98165.6|98140.6|59
1656336830000|2022-06-27 13:33:50|98169.3|98144.3|98173.3|98148.3|98173.3|98148.3|98166.9|98141.9|59
1656336840000|2022-06-27 13:34:00|98175.4|98150.4|98182|98157|98190.6|98165.6|98175.4|98150.4|70
1656336850000|2022-06-27 13:34:10|98182.2|98157.2|98168|98143|98183|98158|98168|98143|64
1656336860000|2022-06-27 13:34:20|98168.8|98143.8|98179.7|98154.7|98179.7|98154.7|98167.7|98142.7|58
1656336870000|2022-06-27 13:34:30|98180.2|98155.2|98183|98158|98185.4|98160.4|98180.2|98155.2|65
1656336880000|2022-06-27 13:34:40|98180.4|98155.4|98171.2|98146.2|98181.6|98156.6|98167.5|98142.5|68
1656336890000|2022-06-27 13:34:50|98172|98147|98171|98146|98172|98147|98164.7|98139.7|69
1656336900000|2022-06-27 13:35:00|98172.1|98147.1|98184.8|98159.8|98188.9|98163.9|98171.2|98146.2|66
1656336910000|2022-06-27 13:35:10|98184.9|98159.9|98176.2|98151.2|98184.9|98159.9|98169.9|98144.9|66
1656336920000|2022-06-27 13:35:20|98176.3|98151.3|98151.9|98126.9|98176.6|98151.6|98150.9|98125.9|63
1656336930000|2022-06-27 13:35:30|98152|98127|98145.6|98120.6|98153.6|98128.6|98144.3|98119.3|52
1656336940000|2022-06-27 13:35:40|98145.8|98120.8|98152.1|98127.1|98160|98135|98144.8|98119.8|68
1656336950000|2022-06-27 13:35:50|98150.9|98125.9|98148.4|98123.4|98152.1|98127.1|98138.6|98113.6|72
1656336960000|2022-06-27 13:36:00|98148.8|98123.8|98158.8|98133.8|98163.2|98138.2|98148.5|98123.5|67
1656336970000|2022-06-27 13:36:10|98159.1|98134.1|98163.5|98138.5|98166.6|98141.6|98158.7|98133.7|53
1656336980000|2022-06-27 13:36:20|98163.7|98138.7|98174.6|98149.6|98184.6|98159.6|98162.5|98137.5|64
1656336990000|2022-06-27 13:36:30|98173.9|98148.9|98160.2|98135.2|98179.6|98154.6|98158.9|98133.9|70
1656337000000|2022-06-27 13:36:40|98162.8|98137.8|98169.6|98144.6|98170.4|98145.4|98162.4|98137.4|50
1656337010000|2022-06-27 13:36:50|98169.8|98144.8|98160.4|98135.4|98174.1|98149.1|98160.3|98135.3|56
1656337020000|2022-06-27 13:37:00|98160.7|98135.7|98155.2|98130.2|98161.6|98136.6|98151.1|98126.1|66
1656337030000|2022-06-27 13:37:10|98157.4|98132.4|98200.4|98175.4|98431.4|98231.4|98157.4|98126.9|70
1656337040000|2022-06-27 13:37:20|98200.7|98175.7|98224.1|98199.1|98225|98200|98200|98175|67
1656337050000|2022-06-27 13:37:30|98226|98201|98238|98213|98239.6|98214.6|98225.3|98200.3|64
1656337060000|2022-06-27 13:37:40|98238.2|98213.2|98217.2|98192.2|98240.2|98215.2|98214.3|98189.3|65
1656337070000|2022-06-27 13:37:50|98217.5|98192.5|98216.1|98191.1|98223.7|98198.7|98213.7|98188.7|62
1656337080000|2022-06-27 13:38:00|98215|98190|98216|98191|98217|98192|98209.6|98184.6|67
1656337090000|2022-06-27 13:38:10|98218.1|98193.1|98226.9|98201.9|98231.6|98206.6|98218.1|98193.1|72
1656337100000|2022-06-27 13:38:20|98227.3|98202.3|98222|98197|98227.3|98202.3|98219.2|98194.2|59
1656337110000|2022-06-27 13:38:30|98223.1|98198.1|98220.4|98195.4|98223.1|98198.1|98218.6|98193.6|56
1656337120000|2022-06-27 13:38:40|98211.8|98186.8|98219.9|98194.9|98223.5|98198.5|98210.9|98185.9|73
1656337130000|2022-06-27 13:38:50|98216.6|98191.6|98220.2|98195.2|98222.6|98197.6|98216.6|98191.6|54
1656337140000|2022-06-27 13:39:00|98220|98195|98187.4|98162.4|98220.2|98195.2|98179.2|98154.2|75
1656337150000|2022-06-27 13:39:10|98187.7|98162.7|98199.2|98174.2|98199.2|98174.2|98182.1|98157.1|69
1656337160000|2022-06-27 13:39:20|98199.6|98174.6|98222.9|98197.9|98226.7|98201.7|98199.1|98174.1|71
1656337170000|2022-06-27 13:39:30|98222.3|98197.3|98216.3|98191.3|98223|98198|98214.7|98189.7|61
1656337180000|2022-06-27 13:39:40|98216.1|98191.1|98204|98179|98221.1|98196.1|98191.3|98166.3|72
1656337190000|2022-06-27 13:39:50|98203.6|98178.6|98184.2|98159.2|98203.6|98178.6|98183.9|98158.9|66
1656337200000|2022-06-27 13:40:00|98180.1|98155.1|98183.3|98158.3|98188.8|98163.8|98169.8|98144.8|69
1656337210000|2022-06-27 13:40:10|98183|98158|98178.6|98153.6|98184.8|98159.8|98173.9|98148.9|62
1656337220000|2022-06-27 13:40:20|98178.9|98153.9|98191.2|98166.2|98191.6|98166.6|98178.4|98153.4|58
1656337230000|2022-06-27 13:40:30|98191.4|98166.4|98187.9|98162.9|98193.6|98167.4|98183.1|98143.6|62
1656337240000|2022-06-27 13:40:40|98188.1|98163.1|98184.5|98159.5|98192.2|98167.2|98184.5|98159.5|54
1656337250000|2022-06-27 13:40:50|98185|98160|98161.4|98136.4|98188.2|98163.2|98161.4|98136.4|69
1656337260000|2022-06-27 13:41:00|98159.4|98134.4|98158.5|98133.5|98159.5|98134.5|98151.9|98126.9|73
1656337270000|2022-06-27 13:41:10|98157.9|98132.9|98163.6|98138.6|98167.1|98142.1|98157.8|98132.8|65
1656337280000|2022-06-27 13:41:20|98164|98139|98158.9|98133.9|98164.7|98139.7|98156.4|98131.4|63
1656337290000|2022-06-27 13:41:30|98155.2|98130.2|98152.3|98127.3|98156.4|98131.4|98146|98121|69
1656337300000|2022-06-27 13:41:40|98148.6|98123.6|98144.3|98119.3|98152.2|98127.2|98143.3|98118.3|63
1656337310000|2022-06-27 13:41:50|98144.4|98119.4|98146.9|98121.9|98153.8|98128.8|98132.8|98107.8|66
1656337320000|2022-06-27 13:42:00|98146.3|98121.3|98182.8|98157.8|98182.8|98157.8|98144|98119|70
1656337330000|2022-06-27 13:42:10|98181.5|98156.5|98177.5|98152.5|98196.8|98165.5|98175.1|98143.2|73
1656337340000|2022-06-27 13:42:20|98177.1|98152.1|98168.6|98143.6|98184.5|98159.5|98166.9|98141.9|70
1656337350000|2022-06-27 13:42:30|98168|98143|98154|98129|98168|98143|98151.5|98126.5|67
1656337360000|2022-06-27 13:42:40|98154.2|98129.2|98156.7|98131.7|98159.1|98134.1|98152.1|98127.1|50
1656337370000|2022-06-27 13:42:50|98157|98132|98154.9|98129.9|98157|98132|98152.9|98127.9|59
1656337380000|2022-06-27 13:43:00|98155.4|98130.4|98170.1|98145.1|98176.6|98151.6|98154.7|98129.7|61
1656337390000|2022-06-27 13:43:10|98170.5|98145.5|98166.4|98141.4|98171.3|98146.3|98159.6|98134.6|62
1656337400000|2022-06-27 13:43:20|98164.9|98139.9|98157.3|98132.3|98164.9|98139.9|98154.5|98129.5|64
1656337410000|2022-06-27 13:43:30|98157.2|98132.2|98155.9|98130.9|98157.2|98132.2|98154.5|98129.5|59
1656337420000|2022-06-27 13:43:40|98155.8|98130.8|98161.9|98136.9|98168.1|98143.1|98155.7|98130.7|63
1656337430000|2022-06-27 13:43:50|98162.2|98137.2|98143.7|98118.7|98164|98139|98137.7|98107.1|63
1656337440000|2022-06-27 13:44:00|98143.6|98118.6|98134|98109|98146.4|98120.8|98132.8|98096.4|69
1656337450000|2022-06-27 13:44:10|98134.6|98109.6|98122.9|98097.9|98134.6|98109.6|98122.9|98097.9|54
1656337460000|2022-06-27 13:44:20|98122.3|98097.3|98107.2|98082.2|98124.4|98099.4|98105.5|98080.5|60
1656337470000|2022-06-27 13:44:30|98107.9|98082.9|98105|98080|98109.2|98084.2|98099.2|98074.2|71
1656337480000|2022-06-27 13:44:40|98104.7|98079.7|98107.2|98082.2|98112.5|98087.5|98100.8|98075.8|67
1656337490000|2022-06-27 13:44:50|98107.3|98082.3|98098.6|98073.6|98107.5|98082.5|98095.4|98070.4|67
1656337500000|2022-06-27 13:45:00|98098.5|98073.5|98102.9|98077.9|98103.2|98078.2|98094.2|98069.2|62
1656337510000|2022-06-27 13:45:10|98103.6|98078.6|98110.1|98085.1|98111.4|98086.4|98098.8|98073.8|58
1656337520000|2022-06-27 13:45:20|98107.9|98082.9|98110.2|98085.2|98110.7|98085.7|98105.1|98080.1|59
1656337530000|2022-06-27 13:45:30|98108.8|98083.8|98114.8|98089.8|98118.1|98093.1|98107.2|98082.2|69
1656337540000|2022-06-27 13:45:40|98115|98090|98140.7|98115.7|98140.7|98115.7|98109|98084|66
1656337550000|2022-06-27 13:45:50|98139.5|98114.5|98138.9|98113.9|98151.9|98126|98134.9|98101.9|76
1656337560000|2022-06-27 13:46:00|98139.5|98114.5|98150.8|98125.8|98151.3|98126.3|98137.7|98112.7|73
1656337570000|2022-06-27 13:46:10|98151.2|98126.2|98145.8|98120.8|98151.2|98126.2|98145.7|98120.7|59
1656337580000|2022-06-27 13:46:20|98144.9|98119.9|98149.1|98124.1|98149.8|98124.8|98140.1|98115.1|59
1656337590000|2022-06-27 13:46:30|98149.6|98124.6|98165.8|98140.8|98167.4|98142.4|98149.1|98124.1|55
1656337600000|2022-06-27 13:46:40|98166|98141|98171.3|98146.3|98173|98148|98162.9|98137.9|67
1656337610000|2022-06-27 13:46:50|98171.2|98146.2|98181.6|98156.6|98183.4|98158.4|98171.2|98146.2|59
1656337620000|2022-06-27 13:47:00|98181|98156|98179.9|98154.9|98186.7|98161.7|98178.4|98153.4|68
1656337630000|2022-06-27 13:47:10|98180.2|98155.2|98177.1|98152.1|98180.2|98155.2|98169.5|98144.5|61
1656337640000|2022-06-27 13:47:20|98177.8|98152.8|98187.4|98162.4|98190.8|98165.8|98177.8|98152.8|62
1656337650000|2022-06-27 13:47:30|98187.3|98162.3|98184.8|98159.8|98194|98169|98181.5|98156.5|70
1656337660000|2022-06-27 13:47:40|98183.7|98158.7|98180.3|98155.3|98183.7|98158.7|98173.7|98148.7|67
1656337670000|2022-06-27 13:47:50|98179.9|98154.9|98168.5|98143.5|98180.7|98155.7|98166|98141|63
1656337680000|2022-06-27 13:48:00|98168.9|98143.9|98179.4|98154.4|98180.9|98155.9|98168.5|98143.5|59
1656337690000|2022-06-27 13:48:10|98178.7|98153.7|98171.3|98146.3|98180|98155|98170.5|98145.5|76
1656337700000|2022-06-27 13:48:20|98169.9|98144.9|98170.5|98145.5|98177.3|98152.3|98168.1|98143.1|64
1656337710000|2022-06-27 13:48:30|98170.9|98145.9|98178.5|98153.5|98179.8|98154.8|98161.2|98136.2|69
1656337720000|2022-06-27 13:48:40|98178.4|98153.4|98178.1|98153.1|98186.5|98161.5|98177.5|98152.5|56
1656337730000|2022-06-27 13:48:50|98179.8|98154.8|98205.2|98180.2|98205.2|98180.2|98171.3|98146.3|69
1656337740000|2022-06-27 13:49:00|98208.5|98183.5|98266.6|98216.6|98279.4|98247.8|98204.7|98179.7|67
1656337750000|2022-06-27 13:49:10|98265|98215|98266.5|98241.5|98269.1|98244|98247.2|98215|73
1656337760000|2022-06-27 13:49:20|98265.5|98240.5|98273.3|98248.3|98276.2|98251.2|98262.7|98237.7|74
1656337770000|2022-06-27 13:49:30|98272.6|98247.6|98250.4|98225.4|98275.5|98250.5|98250|98225|65
1656337780000|2022-06-27 13:49:40|98250.1|98225.1|98243.3|98218.3|98251.5|98226.5|98242.3|98217.3|59
1656337790000|2022-06-27 13:49:50|98243.4|98218.4|98229.1|98204.1|98246|98218.8|98223.6|98189.3|70
1656337800000|2022-06-27 13:50:00|98228.9|98203.9|98219.2|98194.2|98232.6|98204|98219.2|98174.7|68
1656337810000|2022-06-27 13:50:10|98219.3|98194.3|98205.5|98180.5|98220.4|98195.4|98199.4|98157.9|73
1656337820000|2022-06-27 13:50:20|98206.4|98181.4|98199.1|98174.1|98207.5|98181.4|98190.4|98151.6|68
1656337830000|2022-06-27 13:50:30|98199.4|98174.4|98214|98189|98222.2|98195.2|98198|98167.4|71
1656337840000|2022-06-27 13:50:40|98212|98187|98183.6|98158.6|98212.8|98187.8|98183.6|98158.6|65
1656337850000|2022-06-27 13:50:50|98177.1|98152.1|98188|98163|98190.5|98163.4|98173.2|98136|72
1656337860000|2022-06-27 13:51:00|98188.1|98163.1|98201.8|98176.8|98201.8|98176.8|98186.9|98161.9|63
1656337870000|2022-06-27 13:51:10|98201.9|98176.9|98218.2|98193.2|98223.1|98198.1|98201|98176|69
1656337880000|2022-06-27 13:51:20|98217.3|98192.3|98218.3|98193.3|98220.8|98195.8|98214.6|98189.6|69
1656337890000|2022-06-27 13:51:30|98219.3|98194.3|98214.4|98189.4|98220.4|98195.4|98212.8|98187.8|59
1656337900000|2022-06-27 13:51:40|98215.8|98190.8|98214|98189|98218.2|98193.2|98211.5|98186.5|66
1656337910000|2022-06-27 13:51:50|98214.1|98189.1|98200.9|98175.9|98214.4|98189.4|98199.6|98174.6|60
1656337920000|2022-06-27 13:52:00|98201.9|98176.9|98188.4|98163.4|98215.4|98181.3|98187.5|98150.3|70
1656337930000|2022-06-27 13:52:10|98188.3|98163.3|98186.5|98161.5|98188.6|98163.6|98178.1|98153.1|60
1656337940000|2022-06-27 13:52:20|98186|98161|98180.2|98155.2|98189|98164|98177.9|98152.9|66
1656337950000|2022-06-27 13:52:30|98180.7|98155.7|98180.1|98155.1|98187.1|98162.1|98179.4|98154.4|56
1656337960000|2022-06-27 13:52:40|98179.9|98154.9|98175.1|98150.1|98180.6|98155.6|98173.1|98148.1|53
1656337970000|2022-06-27 13:52:50|98174.8|98149.8|98171.9|98146.9|98180|98155|98168|98143|68
1656337980000|2022-06-27 13:53:00|98170.4|98145.4|98164.4|98139.4|98175.5|98150.5|98163.2|98138.2|61
1656337990000|2022-06-27 13:53:10|98163.7|98138.7|98176.2|98151.2|98176.3|98151.3|98162.6|98137.6|55
1656338000000|2022-06-27 13:53:20|98176.1|98151.1|98176.1|98151.1|98180.5|98155.5|98171.3|98146.3|57
1656338010000|2022-06-27 13:53:30|98180.7|98155.7|98175.3|98150.3|98183.8|98158.8|98170.4|98145.4|69
1656338020000|2022-06-27 13:53:40|98174.9|98149.9|98161.9|98136.9|98176.6|98151.6|98161.9|98136.9|60
1656338030000|2022-06-27 13:53:50|98162|98137|98160.5|98135.5|98166.4|98141.4|98159.1|98134.1|64
1656338040000|2022-06-27 13:54:00|98161.2|98136.2|98156.1|98131.1|98161.2|98136.2|98154.8|98129.8|58
1656338050000|2022-06-27 13:54:10|98157.3|98132.3|98157.8|98132.8|98161.9|98136.9|98147.1|98122.1|72
1656338060000|2022-06-27 13:54:20|98158.9|98133.9|98148.5|98123.5|98160|98135|98145.5|98120.5|67
1656338070000|2022-06-27 13:54:30|98148.3|98123.3|98142.7|98117.7|98151.8|98126.8|98141|98116|62
1656338080000|2022-06-27 13:54:40|98142.1|98117.1|98134.8|98109.8|98142.3|98117.3|98129|98104|64
1656338090000|2022-06-27 13:54:50|98134.9|98109.9|98139.3|98114.3|98140.4|98115.4|98132.9|98107.9|53
1656338100000|2022-06-27 13:55:00|98139.1|98114.1|98133.4|98108.4|98142.4|98117.4|98124.6|98099.6|67
1656338110000|2022-06-27 13:55:10|98134.1|98109.1|98133.7|98108.7|98140.5|98115.5|98132.7|98107.7|63
1656338120000|2022-06-27 13:55:20|98134.3|98109.3|98133.4|98108.4|98134.3|98109.3|98125.8|98100.8|53
1656338130000|2022-06-27 13:55:30|98132.6|98107.6|98144.5|98119.5|98150.1|98125.1|98132.4|98107.4|59
1656338140000|2022-06-27 13:55:40|98145.4|98120.4|98150.2|98125.2|98154.3|98129.3|98134.5|98109.5|70
1656338150000|2022-06-27 13:55:50|98150.7|98125.7|98156.6|98131.6|98160.4|98135.4|98148.9|98123.9|64
1656338160000|2022-06-27 13:56:00|98156.2|98131.2|98159.2|98134.2|98160.7|98135.7|98155|98130|57
1656338170000|2022-06-27 13:56:10|98158.7|98133.7|98154.3|98129.3|98158.8|98133.8|98153.7|98128.7|47
1656338180000|2022-06-27 13:56:20|98154.8|98129.8|98162.1|98137.1|98162.6|98137.6|98148.2|98123.2|56
1656338190000|2022-06-27 13:56:30|98162.7|98137.7|98163|98138|98165|98140|98157.9|98132.9|42
1656338200000|2022-06-27 13:56:40|98162.5|98137.5|98170.6|98145.6|98170.6|98145.6|98160.1|98135.1|56
1656338210000|2022-06-27 13:56:50|98171.4|98146.4|98148.5|98123.5|98172.8|98147.8|98148.5|98123.5|60
1656338220000|2022-06-27 13:57:00|98150.3|98125.3|98144.6|98119.6|98152.1|98127.1|98144.2|98119.2|60
1656338230000|2022-06-27 13:57:10|98143.9|98118.9|98150.5|98125.5|98152.2|98127.2|98141.4|98116.4|54
1656338240000|2022-06-27 13:57:20|98149.1|98124.1|98165.5|98140.5|98168|98143|98149.1|98124.1|68
1656338250000|2022-06-27 13:57:30|98165.7|98140.7|98158.1|98133.1|98165.9|98140.9|98155.7|98130.7|51
1656338260000|2022-06-27 13:57:40|98157.9|98132.9|98154|98129|98162.3|98137.3|98152.2|98127.2|55
1656338270000|2022-06-27 13:57:50|98154.5|98129.5|98153.2|98128.2|98156.2|98131.2|98149.8|98124.8|49
1656338280000|2022-06-27 13:58:00|98152.5|98127.5|98144.4|98119.4|98152.7|98127.7|98140.9|98115.9|52
1656338290000|2022-06-27 13:58:10|98144.7|98119.7|98149.1|98124.1|98153.4|98128.4|98142.2|98117.2|66
1656338300000|2022-06-27 13:58:20|98149|98124|98142.2|98117.2|98151.6|98126.6|98140.2|98115.2|54
1656338310000|2022-06-27 13:58:30|98145.2|98120.2|98143.7|98118.7|98146.7|98121.7|98142.9|98117.9|45
1656338320000|2022-06-27 13:58:40|98143.9|98118.9|98164.4|98139.4|98166.5|98141.5|98143.7|98118.7|67
1656338330000|2022-06-27 13:58:50|98166.9|98141.9|98168.6|98143.6|98169.7|98144.7|98164.9|98139.9|57
1656338340000|2022-06-27 13:59:00|98168.1|98143.1|98167.4|98142.4|98170.1|98145.1|98163|98138|70
1656338350000|2022-06-27 13:59:10|98166.7|98141.7|98185|98160|98185.7|98160.7|98164|98139|66
1656338360000|2022-06-27 13:59:20|98185.5|98160.5|98188.5|98163.5|98190.6|98165.6|98183.5|98158.5|51
1656338370000|2022-06-27 13:59:30|98188.6|98163.6|98190.6|98165.6|98196.2|98171.2|98185.5|98160.5|62
1656338380000|2022-06-27 13:59:40|98191.1|98166.1|98180.8|98155.8|98193.1|98168.1|98179.6|98154.6|52
1656338390000|2022-06-27 13:59:50|98183.3|98158.3|98179|98154|98183.3|98158.3|98174.3|98149.3|52
1656338400000|2022-06-27 14:00:00|98179.2|98154.2|98125.3|98100.3|98179.9|98154.9|98104.2|98079.2|78
1656338410000|2022-06-27 14:00:10|98127.1|98102.1|98125.8|98100.8|98131.4|98106.4|98119.7|98094.7|74
1656338420000|2022-06-27 14:00:20|98125.9|98100.9|98100.8|98075.8|98126.2|98101.2|98094.6|98069.6|67
1656338430000|2022-06-27 14:00:30|98101.6|98076.6|98098.6|98073.6|98112|98087|98098|98073|72
1656338440000|2022-06-27 14:00:40|98098.7|98073.7|98091.9|98066.9|98101|98076|98088.2|98063.2|72
1656338450000|2022-06-27 14:00:50|98091.8|98066.8|98060|98010|98103.7|98077.6|98030.2|97878.6|76
1656338460000|2022-06-27 14:01:00|98068.5|97868.5|98083.3|98033.3|98089.9|98058.3|97980.4|97780.4|79
1656338470000|2022-06-27 14:01:10|98068|98043|98072.9|98022.9|98104|98044.5|97955.2|97755.2|80
1656338480000|2022-06-27 14:01:20|98036.3|97836.3|98032.5|97982.5|98098.7|98007.7|98001.5|97801.5|77
1656338490000|2022-06-27 14:01:30|98047.1|97997.1|98028.2|97978.2|98047.1|97997.1|98016.9|97966.9|73
1656338500000|2022-06-27 14:01:40|98030|97980|98035.7|97985.7|98037.8|97987.8|98022.3|97972.3|77
1656338510000|2022-06-27 14:01:50|98038.7|97988.7|98056.4|98031.4|98058.3|98033.3|98008.9|97965.1|76
1656338520000|2022-06-27 14:02:00|98057.5|98032.5|98029.1|98004.1|98059.4|98034.4|98028.8|98003.8|62
1656338530000|2022-06-27 14:02:10|98028.7|98003.7|98049.6|98024.6|98050.8|98025.8|98027.1|98002.1|64
1656338540000|2022-06-27 14:02:20|98046.9|98021.9|98042.2|98017.2|98061.1|98036.1|98039.6|98014.6|68
1656338550000|2022-06-27 14:02:30|98042.5|98017.5|98021|97996|98047|98022|98017.9|97967.9|76
1656338560000|2022-06-27 14:02:40|98019.8|97994.8|98037.7|98012.7|98040.5|98015.5|98019.8|97994.8|72
1656338570000|2022-06-27 14:02:50|98037.1|98012.1|98016.5|97991.5|98039.2|98014.2|98009.3|97969.1|72
1656338580000|2022-06-27 14:03:00|98014.9|97989.9|98022.5|97997.5|98033.6|98008.6|98014.9|97989.9|72
1656338590000|2022-06-27 14:03:10|98025.3|98000.3|98021.8|97996.8|98027.8|98002.8|98016.6|97991.6|69
1656338600000|2022-06-27 14:03:20|98021.9|97996.9|98020.9|97995.9|98023.2|97998.2|98015.6|97990.6|67
1656338610000|2022-06-27 14:03:30|98022.8|97997.8|98028.6|98003.6|98036.8|98011.8|98017.1|97992.1|69
1656338620000|2022-06-27 14:03:40|98023.8|97998.8|97980.9|97930.9|98025.7|98000.7|97962|97929|66
1656338630000|2022-06-27 14:03:50|97982|97932|97989.7|97964.7|97994.9|97969.9|97982|97932|72
1656338640000|2022-06-27 14:04:00|97989.5|97964.5|97991.4|97966.4|97995.3|97970.3|97986.7|97961.7|67
1656338650000|2022-06-27 14:04:10|97991.7|97966.7|98004.8|97979.8|98004.8|97979.8|97991.7|97966.7|66
1656338660000|2022-06-27 14:04:20|98004.7|97979.7|98005|97980|98011.6|97986.6|98000.8|97975.8|70
1656338670000|2022-06-27 14:04:30|98004.3|97979.3|98012.4|97987.4|98025.3|98000.3|98001.7|97976.7|73
1656338680000|2022-06-27 14:04:40|98010.6|97985.6|97985.6|97960.6|98011.3|97986.3|97974.3|97934.5|67
1656338690000|2022-06-27 14:04:50|97983.1|97958.1|98005.1|97980.1|98006.3|97981.3|97982.1|97957.1|69
1656338700000|2022-06-27 14:05:00|98005|97980|97987.4|97962.4|98009.5|97984.5|97980.4|97933.7|63
1656338710000|2022-06-27 14:05:10|97987.3|97962.3|98008.4|97983.4|98010.4|97985.4|97987|97962|57
1656338720000|2022-06-27 14:05:20|98015.7|97990.7|98008.2|97983.2|98015.7|97990.7|98005.1|97980.1|56
1656338730000|2022-06-27 14:05:30|98006.6|97981.6|98008.8|97983.8|98009.1|97984.1|98004.9|97979.9|50
1656338740000|2022-06-27 14:05:40|98008.3|97983.3|98009.2|97984.2|98011.5|97986.5|98006.5|97981.5|63
1656338750000|2022-06-27 14:05:50|98009.3|97984.3|98031.4|98006.4|98035.6|98010.6|98003.8|97978.8|59
1656338760000|2022-06-27 14:06:00|98031.2|98006.2|98030.7|98005.7|98037.9|98012.9|98028.5|98003.5|59
1656338770000|2022-06-27 14:06:10|98030.9|98005.9|98040.6|98015.6|98044.6|98019.6|98029.5|98004.5|59
1656338780000|2022-06-27 14:06:20|98044.4|98019.4|98046.4|98021.4|98048.8|98023.8|98038.1|98013.1|71
1656338790000|2022-06-27 14:06:30|98048|98023|98058.6|98033.6|98063.8|98038.8|98028.5|97988.1|74
1656338800000|2022-06-27 14:06:40|98056.8|98031.8|98070.6|98045.6|98071.6|98046.6|98056.1|98031.1|61
1656338810000|2022-06-27 14:06:50|98069.9|98044.9|98081.2|98056.2|98085.5|98060.5|98068.1|98043.1|62
1656338820000|2022-06-27 14:07:00|98085.6|98060.6|98080.2|98055.2|98086.8|98061.8|98078.2|98053.2|61
1656338830000|2022-06-27 14:07:10|98077.4|98052.4|98084.9|98059.9|98085.2|98060.2|98076.5|98051.5|59
1656338840000|2022-06-27 14:07:20|98085|98060|98112.2|98087.2|98112.9|98087.9|98085|98060|73
1656338850000|2022-06-27 14:07:30|98112.6|98087.6|98139.3|98114.3|98150.4|98125.4|98112.6|98087.6|75
1656338860000|2022-06-27 14:07:40|98138.1|98113.1|98136.9|98111.9|98142.1|98117.1|98136.8|98111.8|57
1656338870000|2022-06-27 14:07:50|98140.7|98115.7|98134.4|98109.4|98141.1|98116.1|98122.3|98097.3|71
1656338880000|2022-06-27 14:08:00|98134|98109|98133.8|98108.8|98143.2|98118.2|98127.9|98102.9|65
1656338890000|2022-06-27 14:08:10|98133.1|98108.1|98152.6|98127.6|98153.7|98128.7|98129.4|98104.4|74
1656338900000|2022-06-27 14:08:20|98151.6|98126.6|98143.6|98118.6|98152.8|98127.8|98138.2|98113.2|70
1656338910000|2022-06-27 14:08:30|98143.5|98118.5|98149.3|98124.3|98150.9|98125.9|98139.8|98114.8|60
1656338920000|2022-06-27 14:08:40|98149.2|98124.2|98158.5|98133.5|98160.9|98135.9|98148.9|98123.9|63
1656338930000|2022-06-27 14:08:50|98158.4|98133.4|98163.4|98138.4|98317.4|98149.4|98155.3|98130.3|70
1656338940000|2022-06-27 14:09:00|98165.8|98140.8|98176.9|98151.9|98182.9|98157.9|98157.8|98127.8|68
1656338950000|2022-06-27 14:09:10|98176.3|98151.3|98188.4|98163.4|98206.5|98171.2|98173.9|98148.9|78
1656338960000|2022-06-27 14:09:20|98188.5|98163.5|98181|98156|98207.1|98170.3|98181|98145.7|75
1656338970000|2022-06-27 14:09:30|98180.3|98155.3|98174.9|98149.9|98183.4|98158.4|98173.2|98148.2|63
1656338980000|2022-06-27 14:09:40|98175.5|98150.5|98183.5|98158.5|98188.9|98163.9|98175.2|98150.2|64
1656338990000|2022-06-27 14:09:50|98184.1|98159.1|98166.5|98141.5|98184.1|98159.1|98162.5|98137.5|70
1656339000000|2022-06-27 14:10:00|98166.2|98141.2|98160.4|98110.4|98178.1|98144.5|98123.3|98088.5|75
1656339010000|2022-06-27 14:10:10|98160.5|98110.5|98150.4|98125.4|98160.8|98133.1|98144.8|98110.2|66
1656339020000|2022-06-27 14:10:20|98150.1|98125.1|98165.7|98140.7|98195|98146.2|98143.9|98115.4|69
1656339030000|2022-06-27 14:10:30|98162|98137|98186|98161|98211.5|98167.1|98162|98127.2|71
1656339040000|2022-06-27 14:10:40|98186.2|98161.2|98186.6|98161.6|98189.2|98164.2|98175.1|98150.1|65
1656339050000|2022-06-27 14:10:50|98186.4|98161.4|98220.1|98195.1|98233.5|98204.6|98185.9|98160.9|72
1656339060000|2022-06-27 14:11:00|98219.5|98194.5|98244.8|98219.8|98253.9|98228.9|98213.4|98188.4|75
1656339070000|2022-06-27 14:11:10|98245.1|98220.1|98244.6|98219.6|98250.9|98225.9|98243.7|98218.7|62
1656339080000|2022-06-27 14:11:20|98245|98220|98246|98221|98251.1|98226.1|98242.1|98217.1|70
1656339090000|2022-06-27 14:11:30|98246.1|98221.1|98242.4|98217.4|98247.6|98222.6|98241.7|98216.7|56
1656339100000|2022-06-27 14:11:40|98242.3|98217.3|98231.3|98206.3|98244.2|98219.2|98231.1|98206.1|50
1656339110000|2022-06-27 14:11:50|98230.8|98205.8|98229.1|98204.1|98231.2|98206.2|98224|98199|59
1656339120000|2022-06-27 14:12:00|98228.4|98203.4|98222.6|98197.6|98230.3|98205.3|98211.7|98186.7|62
1656339130000|2022-06-27 14:12:10|98223.7|98198.7|98220.2|98195.2|98223.7|98198.7|98214.4|98189.4|66
1656339140000|2022-06-27 14:12:20|98221.3|98196.3|98238.9|98213.9|98239|98214|98209.3|98184.3|60
1656339150000|2022-06-27 14:12:30|98238.8|98213.8|98245|98220|98264.7|98229.1|98226.8|98201.8|68
1656339160000|2022-06-27 14:12:40|98244.8|98219.8|98230.7|98205.7|98263.6|98220.6|98230.1|98186.8|68
1656339170000|2022-06-27 14:12:50|98230|98205|98243|98193|98261|98211.7|98216.8|98174.9|78
1656339180000|2022-06-27 14:13:00|98241.4|98191.4|98229.4|98179.4|98250.8|98206|98218.4|98170.1|75
1656339190000|2022-06-27 14:13:10|98233.5|98183.5|98236.3|98186.3|98237.1|98201.8|98215.2|98165.2|70
1656339200000|2022-06-27 14:13:20|98236.5|98186.5|98233.9|98183.9|98241.8|98201.6|98222.7|98183|55
1656339210000|2022-06-27 14:13:30|98234.1|98184.1|98227.5|98202.5|98236.4|98202.5|98221.2|98182.3|58
1656339220000|2022-06-27 14:13:40|98227.8|98202.8|98273.5|98223.5|98286.1|98238.8|98227.8|98202.8|73
1656339230000|2022-06-27 14:13:50|98253.5|98228.5|98253.7|98228.7|98294|98250.4|98248.8|98212.2|74
1656339240000|2022-06-27 14:14:00|98254.1|98229.1|98293.4|98268.4|98316.6|98274.3|98252|98222.5|75
1656339250000|2022-06-27 14:14:10|98293.7|98268.7|98287.9|98262.9|98294.7|98269.7|98287.6|98262.6|69
1656339260000|2022-06-27 14:14:20|98285.7|98260.7|98262.7|98237.7|98286.7|98261.7|98262.7|98237.7|68
1656339270000|2022-06-27 14:14:30|98266.2|98241.2|98276.8|98226.8|98276.9|98244.9|98261.5|98221.8|69
1656339280000|2022-06-27 14:14:40|98276.7|98226.7|98285.9|98260.9|98285.9|98260.9|98265.5|98226.7|65
1656339290000|2022-06-27 14:14:50|98309|98259|98298.9|98273.9|98315.7|98279.6|98294.8|98251.8|70
1656339300000|2022-06-27 14:15:00|98299|98274|98295|98270|98299.7|98274.7|98290.4|98265.4|61
1656339310000|2022-06-27 14:15:10|98295.2|98270.2|98296.8|98271.8|98299.3|98274.3|98293.8|98268.8|55
1656339320000|2022-06-27 14:15:20|98297|98272|98264.2|98239.2|98298.4|98272.7|98264|98230.2|67
1656339330000|2022-06-27 14:15:30|98264.1|98239.1|98266.7|98241.7|98267.2|98242.2|98260.7|98235.7|54
1656339340000|2022-06-27 14:15:40|98266.9|98241.9|98269.5|98244.5|98275.1|98250.1|98264.6|98239.6|52
1656339350000|2022-06-27 14:15:50|98269.6|98244.6|98256.3|98231.3|98273.5|98248.5|98250.4|98211.3|69
1656339360000|2022-06-27 14:16:00|98256.1|98231.1|98284.5|98259.5|98314.6|98264.6|98244.8|98219.8|73
1656339370000|2022-06-27 14:16:10|98285.4|98260.4|98278.9|98253.9|98286.1|98261.1|98278|98253|68
1656339380000|2022-06-27 14:16:20|98279.2|98254.2|98264.9|98239.9|98279.2|98254.2|98260.9|98217|64
1656339390000|2022-06-27 14:16:30|98264.7|98239.7|98289|98239|98303.9|98254.7|98258.4|98233.4|57
1656339400000|2022-06-27 14:16:40|98283.4|98233.4|98250.6|98200.6|98287.8|98238.3|98248.2|98200.3|71
1656339410000|2022-06-27 14:16:50|98250.4|98200.4|98243.9|98218.9|98264.8|98221|98243.9|98200.4|56
1656339420000|2022-06-27 14:17:00|98245.2|98220.2|98231.4|98206.4|98253.2|98220.8|98229|98184.4|64
1656339430000|2022-06-27 14:17:10|98231.3|98206.3|98253.2|98228.2|98259.5|98228.9|98231.3|98206.3|66
1656339440000|2022-06-27 14:17:20|98252.8|98227.8|98249.4|98224.4|98255.9|98230.9|98241.5|98216.5|61
1656339450000|2022-06-27 14:17:30|98253.8|98228.8|98248.1|98223.1|98255.7|98230.7|98246.9|98221.9|55
1656339460000|2022-06-27 14:17:40|98248.7|98223.7|98244.3|98219.3|98248.7|98223.7|98240.4|98215.4|71
1656339470000|2022-06-27 14:17:50|98244.8|98219.8|98245.7|98220.7|98251.4|98226.4|98244.4|98219.4|53
1656339480000|2022-06-27 14:18:00|98245.6|98220.6|98272.9|98247.9|98280.8|98247.9|98243.9|98218.9|65
1656339490000|2022-06-27 14:18:10|98278.6|98253.6|98316|98266|98319.8|98277.9|98278.1|98246.4|76
1656339500000|2022-06-27 14:18:20|98311.3|98261.3|98308.7|98283.7|98311.3|98283.7|98284.3|98249.2|70
1656339510000|2022-06-27 14:18:30|98306.6|98281.6|98293.2|98268.2|98306.6|98281.6|98293.2|98253|61
1656339520000|2022-06-27 14:18:40|98292.6|98267.6|98271|98246|98295.4|98268.3|98270.4|98235.9|66
1656339530000|2022-06-27 14:18:50|98271.2|98246.2|98282.4|98257.4|98298.1|98258.8|98264.7|98219.3|72
1656339540000|2022-06-27 14:19:00|98283.1|98258.1|98264.7|98239.7|98283.3|98258.3|98263.9|98238.9|61
1656339550000|2022-06-27 14:19:10|98266.2|98241.2|98233.6|98208.6|98266.5|98241.5|98220|98182.9|75
1656339560000|2022-06-27 14:19:20|98233.3|98208.3|98217.7|98192.7|98233.5|98208.5|98212|98178|70
1656339570000|2022-06-27 14:19:30|98218|98193|98229.5|98204.5|98243.7|98218.7|98213.9|98175.8|69
1656339580000|2022-06-27 14:19:40|98227.8|98202.8|98230.9|98205.9|98232.2|98207.2|98221.1|98196.1|63
1656339590000|2022-06-27 14:19:50|98232|98207|98225.4|98200.4|98234.6|98209.6|98222.4|98197.4|69
1656339600000|2022-06-27 14:20:00|98225.2|98200.2|98208.1|98183.1|98240|98200.9|98205|98180|68
1656339610000|2022-06-27 14:20:10|98208|98183|98191.1|98166.1|98208|98183|98189.8|98164.8|67
1656339620000|2022-06-27 14:20:20|98190.8|98165.8|98186.1|98161.1|98221.8|98179.3|98172.5|98130.7|73
1656339630000|2022-06-27 14:20:30|98182.5|98157.5|98190|98165|98191.7|98166.7|98177.3|98152.3|70
1656339640000|2022-06-27 14:20:40|98190.4|98165.4|98197.4|98147.4|98209.8|98182.4|98175.1|98141.9|69
1656339650000|2022-06-27 14:20:50|98198.1|98148.1|98189.1|98164.1|98203.1|98178.1|98167.6|98127.1|74
1656339660000|2022-06-27 14:21:00|98189.8|98164.8|98190.3|98165.3|98193.7|98168.7|98187.5|98162.5|71
1656339670000|2022-06-27 14:21:10|98191.1|98166.1|98177.8|98152.8|98191.1|98166.1|98176.5|98151.5|73
1656339680000|2022-06-27 14:21:20|98176.2|98151.2|98187.3|98162.3|98190.9|98162.8|98165.9|98140.9|73
1656339690000|2022-06-27 14:21:30|98187.5|98162.5|98187.9|98162.9|98192.9|98167.9|98182.2|98157.2|66
1656339700000|2022-06-27 14:21:40|98190.4|98165.4|98180.7|98155.7|98229.7|98186.9|98180.7|98145|65
1656339710000|2022-06-27 14:21:50|98185.2|98160.2|98208|98183|98221.5|98185.1|98185.2|98152.8|65
1656339720000|2022-06-27 14:22:00|98207.9|98182.9|98198.6|98173.6|98232.5|98195.7|98187.3|98137.3|74
1656339730000|2022-06-27 14:22:10|98198.1|98173.1|98214.1|98189.1|98218.6|98193.6|98189.5|98155.9|74
1656339740000|2022-06-27 14:22:20|98213.3|98188.3|98204.8|98179.8|98229.1|98193|98195.2|98145.2|70
1656339750000|2022-06-27 14:22:30|98204.2|98179.2|98215.7|98190.7|98247|98197|98204.2|98175.1|72
1656339760000|2022-06-27 14:22:40|98216|98191|98231.1|98206.1|98252.2|98215.8|98216|98191|60
1656339770000|2022-06-27 14:22:50|98231.9|98206.9|98227.6|98202.6|98245.3|98209.5|98225.8|98189.8|68
1656339780000|2022-06-27 14:23:00|98228.7|98203.7|98234.2|98209.2|98235.1|98210.1|98221.8|98196.8|66
1656339790000|2022-06-27 14:23:10|98233.6|98208.6|98231.9|98206.9|98236.2|98211.2|98230.2|98205.2|59
1656339800000|2022-06-27 14:23:20|98229.8|98204.8|98259.5|98234.5|98259.5|98234.5|98228.7|98203.7|72
1656339810000|2022-06-27 14:23:30|98262.4|98237.4|98277.6|98252.6|98305.2|98259.1|98262.4|98237.4|76
1656339820000|2022-06-27 14:23:40|98281.7|98256.7|98274.2|98249.2|98281.7|98256.7|98255.2|98220.2|72
1656339830000|2022-06-27 14:23:50|98273.7|98248.7|98282.2|98257.2|98283.8|98258.8|98270.4|98245.4|63
1656339840000|2022-06-27 14:24:00|98282.3|98257.3|98305.1|98255.1|98310.3|98269.3|98269.7|98243.5|76
1656339850000|2022-06-27 14:24:10|98304.3|98254.3|98271.1|98246.1|98307|98267.7|98266.5|98241.5|62
1656339860000|2022-06-27 14:24:20|98269.7|98244.7|98253.4|98228.4|98272.7|98247.7|98252.1|98227.1|60
1656339870000|2022-06-27 14:24:30|98252.8|98227.8|98251.8|98226.8|98256.8|98231.8|98251.5|98226.5|62
1656339880000|2022-06-27 14:24:40|98251.4|98226.4|98253.9|98228.9|98272.7|98247.7|98251|98226|69
1656339890000|2022-06-27 14:24:50|98251.5|98226.5|98252.6|98227.6|98255.9|98230.9|98249.9|98224.9|67
1656339900000|2022-06-27 14:25:00|98252.5|98227.5|98309.8|98284.8|98317.9|98292.9|98251.5|98226.5|74
1656339910000|2022-06-27 14:25:10|98319.3|98294.3|98343.5|98318.5|98343.5|98318.5|98294.9|98264|75
1656339920000|2022-06-27 14:25:20|98342.5|98317.5|98322.4|98297.4|98344.4|98319.4|98316.7|98290.9|69
1656339930000|2022-06-27 14:25:30|98322.2|98297.2|98316.6|98291.6|98322.2|98297.2|98312.3|98287.3|57
1656339940000|2022-06-27 14:25:40|98317.9|98292.9|98313|98288|98322.3|98297.3|98312.7|98287.7|60
1656339950000|2022-06-27 14:25:50|98313.3|98288.3|98316.6|98291.6|98318.9|98293.9|98313.3|98288.3|61
1656339960000|2022-06-27 14:26:00|98316.8|98291.8|98307.8|98282.8|98319.7|98294.3|98297.7|98269.7|68
1656339970000|2022-06-27 14:26:10|98309.8|98284.8|98316.9|98291.9|98323.1|98298.1|98309.8|98284.8|61
1656339980000|2022-06-27 14:26:20|98316.6|98291.6|98304.9|98279.9|98344.5|98308.2|98292.8|98261.7|72
1656339990000|2022-06-27 14:26:30|98305.8|98280.8|98314.6|98289.6|98319.7|98294.7|98297.2|98272.2|71
1656340000000|2022-06-27 14:26:40|98314.7|98289.7|98320.3|98295.3|98340|98309.2|98313|98285.4|62
1656340010000|2022-06-27 14:26:50|98319.6|98294.6|98315.6|98290.6|98322.6|98297.6|98306.8|98281.8|61
1656340020000|2022-06-27 14:27:00|98315.4|98290.4|98313.1|98288.1|98319.9|98294.9|98311.2|98286.2|64
1656340030000|2022-06-27 14:27:10|98320.5|98295.5|98316.5|98291.5|98324.3|98299.3|98311.2|98286.2|62
1656340040000|2022-06-27 14:27:20|98315.5|98290.5|98322.3|98297.3|98330.4|98305.4|98314.1|98289.1|53
1656340050000|2022-06-27 14:27:30|98323.7|98298.7|98334.4|98309.4|98351.6|98316.2|98323.5|98298.5|71
1656340060000|2022-06-27 14:27:40|98334.2|98309.2|98344.8|98319.8|98364.6|98321.5|98331.4|98301.5|66
1656340070000|2022-06-27 14:27:50|98346.2|98321.2|98353.1|98303.1|98353.1|98321.8|98335.7|98303.1|63
1656340080000|2022-06-27 14:28:00|98359.8|98309.8|98315.9|98290.9|98359.8|98320.2|98313.3|98288.3|73
1656340090000|2022-06-27 14:28:10|98315.8|98290.8|98276.7|98251.7|98339.9|98303|98267.7|98242.7|75
1656340100000|2022-06-27 14:28:20|98274.4|98249.4|98271|98246|98281.5|98256.5|98270.4|98245.4|68
1656340110000|2022-06-27 14:28:30|98271.5|98246.5|98286.8|98261.8|98301.9|98276.9|98271.5|98237.2|73
1656340120000|2022-06-27 14:28:40|98286.4|98261.4|98290.2|98265.2|98295.4|98268.1|98270.9|98243.1|78
1656340130000|2022-06-27 14:28:50|98290.8|98265.8|98283.7|98258.7|98292|98267|98283.4|98258.4|58
1656340140000|2022-06-27 14:29:00|98285|98260|98265.6|98240.6|98287.2|98262.2|98253.3|98228.3|60
1656340150000|2022-06-27 14:29:10|98264.8|98239.8|98243.8|98218.8|98270.1|98242.1|98232.2|98207.2|65
1656340160000|2022-06-27 14:29:20|98247.3|98222.3|98274.7|98249.7|98290.4|98252.3|98245.9|98204|76
1656340170000|2022-06-27 14:29:30|98275.4|98250.4|98269.7|98244.7|98275.4|98250.4|98265.7|98240.7|65
1656340180000|2022-06-27 14:29:40|98269.4|98244.4|98282.8|98257.8|98294.1|98261.2|98269|98240.1|58
1656340190000|2022-06-27 14:29:50|98283.5|98258.5|98300.6|98250.6|98300.6|98258.8|98278.9|98228.9|50
1656340200000|2022-06-27 14:30:00|98290.4|98265.4|98288.9|98263.9|98312.2|98281.9|98288.3|98250.5|74
1656340210000|2022-06-27 14:30:10|98291|98266|98304.2|98279.2|98306.7|98281.7|98289|98253.2|70
1656340220000|2022-06-27 14:30:20|98303|98278|98285.9|98260.9|98303|98278|98283.9|98242.1|73
1656340230000|2022-06-27 14:30:30|98286|98261|98282.1|98257.1|98290.2|98265.2|98279.6|98254.6|70
1656340240000|2022-06-27 14:30:40|98283.5|98258.5|98300.2|98275.2|98310.2|98280.5|98271.5|98246.5|73
1656340250000|2022-06-27 14:30:50|98299|98274|98280.7|98255.7|98304.5|98279.5|98274|98236.2|63
1656340260000|2022-06-27 14:31:00|98282.1|98257.1|98297.3|98272.3|98297.3|98272.3|98279.1|98254.1|71
1656340270000|2022-06-27 14:31:10|98297.5|98272.5|98290.6|98265.6|98297.8|98272.8|98290.6|98265.6|62
1656340280000|2022-06-27 14:31:20|98290|98265|98272.3|98247.3|98290.9|98265.9|98253.1|98218.3|60
1656340290000|2022-06-27 14:31:30|98274|98249|98254.2|98229.2|98274.2|98249.2|98249.4|98224.4|69
1656340300000|2022-06-27 14:31:40|98251.7|98226.7|98227.4|98202.4|98272.8|98226.7|98224|98186.6|71
1656340310000|2022-06-27 14:31:50|98227.3|98202.3|98223.4|98198.4|98228.2|98203.2|98221.5|98196.5|68
1656340320000|2022-06-27 14:32:00|98220.8|98195.8|98182.3|98157.3|98223.8|98198.8|98181.5|98137.7|77
1656340330000|2022-06-27 14:32:10|98183|98158|98162|98137|98185.8|98160.8|98161.1|98136.1|71
1656340340000|2022-06-27 14:32:20|98160.7|98135.7|98164.4|98139.4|98172.3|98147.3|98144.3|98105.3|78
1656340350000|2022-06-27 14:32:30|98163.7|98138.7|98177.6|98152.6|98211.6|98170.8|98156.9|98121.8|79
1656340360000|2022-06-27 14:32:40|98179.8|98154.8|98187.1|98162.1|98187.2|98162.2|98175.4|98150.4|70
1656340370000|2022-06-27 14:32:50|98187.8|98162.8|98188|98163|98195.7|98170.7|98183.3|98158.3|65
1656340380000|2022-06-27 14:33:00|98189.5|98164.5|98198|98173|98209.5|98184.5|98189.5|98164.5|76
1656340390000|2022-06-27 14:33:10|98199.6|98174.6|98217.7|98192.7|98231|98196.6|98199.6|98174.6|73
1656340400000|2022-06-27 14:33:20|98218|98193|98210.7|98185.7|98218|98193|98210.7|98185.7|57
1656340410000|2022-06-27 14:33:30|98212.3|98187.3|98212.4|98187.4|98215.5|98190.5|98207.1|98182.1|66
1656340420000|2022-06-27 14:33:40|98212.2|98187.2|98209.9|98184.9|98232.7|98198.5|98208.9|98182.7|70
1656340430000|2022-06-27 14:33:50|98209.6|98184.6|98196.7|98171.7|98229.1|98188.4|98189.8|98157.1|69
1656340440000|2022-06-27 14:34:00|98196|98171|98200.7|98175.7|98209.6|98184.6|98193.2|98168.2|67
1656340450000|2022-06-27 14:34:10|98197.5|98172.5|98212.5|98162.5|98220.9|98187.9|98185.4|98144.3|78
1656340460000|2022-06-27 14:34:20|98212.6|98162.6|98202.9|98177.9|98214.1|98177.9|98195.9|98160.7|57
1656340470000|2022-06-27 14:34:30|98202.3|98177.3|98198.1|98173.1|98220.7|98181.4|98194.2|98167.6|64
1656340480000|2022-06-27 14:34:40|98188.5|98163.5|98189|98164|98202.8|98177.3|98180.7|98143.5|72
1656340490000|2022-06-27 14:34:50|98189.1|98164.1|98166.2|98141.2|98190|98165|98160.1|98125.8|63
1656340500000|2022-06-27 14:35:00|98166|98141|98169.9|98144.9|98179.1|98154.1|98162.2|98137.2|70
1656340510000|2022-06-27 14:35:10|98170.5|98145.5|98164.4|98139.4|98179.5|98154.5|98163.8|98138.8|78
1656340520000|2022-06-27 14:35:20|98165.9|98140.9|98161.7|98136.7|98182.7|98145.5|98153.1|98119.1|75
1656340530000|2022-06-27 14:35:30|98162.8|98137.8|98180.4|98155.4|98190.4|98155.4|98161.9|98129.4|68
1656340540000|2022-06-27 14:35:40|98180.5|98155.5|98176|98151|98180.5|98155.5|98168|98143|72
1656340550000|2022-06-27 14:35:50|98173.9|98148.9|98183.5|98158.5|98186.7|98161.7|98169.5|98144.5|69
1656340560000|2022-06-27 14:36:00|98184.6|98159.6|98203.8|98178.8|98228.3|98191.1|98180.5|98155.5|77
1656340570000|2022-06-27 14:36:10|98201.8|98176.8|98206.4|98181.4|98210.9|98185.9|98201.8|98176.8|69
1656340580000|2022-06-27 14:36:20|98206|98181|98211.4|98186.4|98215.5|98190.5|98203.6|98178.6|67
1656340590000|2022-06-27 14:36:30|98210.4|98185.4|98210.7|98185.7|98219.2|98194.2|98209.9|98184.9|67
1656340600000|2022-06-27 14:36:40|98211.4|98186.4|98221.8|98196.8|98223.3|98198.3|98202.4|98177.4|56
1656340610000|2022-06-27 14:36:50|98221.4|98196.4|98226.3|98201.3|98237.7|98206.5|98218|98181.7|69
1656340620000|2022-06-27 14:37:00|98225.3|98200.3|98211.9|98186.9|98229.3|98202.3|98197|98172|71
1656340630000|2022-06-27 14:37:10|98210.7|98185.7|98216.3|98191.3|98235.9|98196.8|98204.9|98179.9|74
1656340640000|2022-06-27 14:37:20|98216.6|98191.6|98212.4|98187.4|98235.3|98192.9|98203.4|98177.3|67
1656340650000|2022-06-27 14:37:30|98214.7|98189.7|98216.5|98191.5|98219.3|98194.3|98210.6|98185.6|63
1656340660000|2022-06-27 14:37:40|98216.4|98191.4|98236.9|98211.9|98253.3|98216.9|98216.4|98191.2|75
1656340670000|2022-06-27 14:37:50|98233.8|98208.8|98235.3|98210.3|98261.2|98220.6|98224.6|98195.9|78
1656340680000|2022-06-27 14:38:00|98233.5|98208.5|98247.3|98197.3|98255.6|98212.4|98227.3|98193.4|74
1656340690000|2022-06-27 14:38:10|98241.9|98191.9|98218.9|98193.9|98241.9|98204.2|98215.2|98185|75
1656340700000|2022-06-27 14:38:20|98219.3|98194.3|98213.4|98188.4|98228.5|98195.3|98203.5|98178.5|71
1656340710000|2022-06-27 14:38:30|98212.3|98187.3|98206.3|98181.3|98214.7|98189.7|98205.3|98180.3|64
1656340720000|2022-06-27 14:38:40|98203.8|98178.8|98230.1|98205.1|98244.6|98210.5|98203.8|98178.8|73
1656340730000|2022-06-27 14:38:50|98229.6|98204.6|98218.8|98193.8|98234.9|98209.9|98218.8|98193.8|65
1656340740000|2022-06-27 14:39:00|98217.6|98192.6|98197.1|98172.1|98217.6|98192.6|98197.1|98172.1|62
1656340750000|2022-06-27 14:39:10|98203.4|98178.4|98215.4|98190.4|98224.3|98191|98203.4|98168.3|77
1656340760000|2022-06-27 14:39:20|98212.1|98187.1|98211.3|98186.3|98216.2|98191.2|98201.5|98176.5|77
1656340770000|2022-06-27 14:39:30|98211.9|98186.9|98211.8|98186.8|98216.4|98191.4|98205|98180|74
1656340780000|2022-06-27 14:39:40|98212.2|98187.2|98221.3|98196.3|98225.2|98200.2|98199.3|98167.2|68
1656340790000|2022-06-27 14:39:50|98222.6|98197.6|98210.4|98185.4|98241.8|98198.2|98205|98180|78
1656340800000|2022-06-27 14:40:00|98211.1|98186.1|98219.3|98169.3|98225.1|98190.9|98205.5|98168.7|61
1656340810000|2022-06-27 14:40:10|98216.6|98166.6|98224.7|98199.7|98236.8|98200|98200.4|98166.6|74
1656340820000|2022-06-27 14:40:20|98224.8|98199.8|98216.4|98191.4|98227.5|98202.5|98215.1|98190.1|63
1656340830000|2022-06-27 14:40:30|98217.2|98192.2|98207.4|98182.4|98224.1|98199.1|98207|98182|60
1656340840000|2022-06-27 14:40:40|98207.2|98182.2|98176.9|98151.9|98208|98182.2|98176.1|98151.1|68
1656340850000|2022-06-27 14:40:50|98177.8|98152.8|98178|98153|98180|98155|98175|98150|70
1656340860000|2022-06-27 14:41:00|98179.1|98154.1|98231.4|98206.4|98234.8|98209.8|98179.1|98154.1|75
1656340870000|2022-06-27 14:41:10|98230.4|98205.4|98228.2|98203.2|98234.7|98209.7|98223.4|98198.4|64
1656340880000|2022-06-27 14:41:20|98227.2|98202.2|98223.1|98198.1|98230|98205|98222.8|98197.8|60
1656340890000|2022-06-27 14:41:30|98224.1|98199.1|98213.9|98188.9|98224.1|98199.1|98212|98187|67
1656340900000|2022-06-27 14:41:40|98214.2|98189.2|98215|98190|98216.8|98191.8|98213.7|98188.7|43
1656340910000|2022-06-27 14:41:50|98214.9|98189.9|98256.3|98206.3|98261.1|98224.7|98214.9|98189.9|69
1656340920000|2022-06-27 14:42:00|98245.2|98220.2|98229.6|98204.6|98245.2|98220.2|98229.6|98204.6|56
1656340930000|2022-06-27 14:42:10|98229.4|98204.4|98215.6|98190.6|98229.4|98204.4|98215.6|98190.6|68
1656340940000|2022-06-27 14:42:20|98215.5|98190.5|98211.5|98186.5|98215.7|98190.7|98206.1|98181.1|70
1656340950000|2022-06-27 14:42:30|98211.3|98186.3|98207.7|98182.7|98213.9|98188.9|98205.6|98180.6|54
1656340960000|2022-06-27 14:42:40|98208.5|98183.5|98201.5|98176.5|98210.2|98185.2|98200.9|98175.9|57
1656340970000|2022-06-27 14:42:50|98203.5|98178.5|98189.2|98164.2|98205|98180|98189.2|98164.2|63
1656340980000|2022-06-27 14:43:00|98189.3|98164.3|98168.5|98143.5|98189.9|98164.9|98164.3|98139.3|69
1656340990000|2022-06-27 14:43:10|98168.7|98143.7|98179.9|98154.9|98183.1|98158.1|98167.6|98142.6|64
1656341000000|2022-06-27 14:43:20|98179.8|98154.8|98195.2|98170.2|98197.7|98172.7|98179.2|98154.2|69
1656341010000|2022-06-27 14:43:30|98198.1|98173.1|98205|98180|98209.7|98184.7|98195.2|98170.2|52
1656341020000|2022-06-27 14:43:40|98203.7|98178.7|98190.4|98165.4|98204.1|98179.1|98190.2|98165.2|52
1656341030000|2022-06-27 14:43:50|98190|98165|98169.6|98144.6|98190|98165|98167.2|98135.1|61
1656341040000|2022-06-27 14:44:00|98169.2|98144.2|98143.1|98118.1|98170.1|98145.1|98143.1|98118.1|68
1656341050000|2022-06-27 14:44:10|98142.8|98117.8|98130.7|98105.7|98143.2|98118.2|98128.3|98103.3|64
1656341060000|2022-06-27 14:44:20|98129.7|98104.7|98124.5|98099.5|98155|98116.4|98121|98095.5|74
1656341070000|2022-06-27 14:44:30|98123.8|98098.8|98132|98107|98146.1|98109.1|98120.5|98094.9|71
1656341080000|2022-06-27 14:44:40|98132.1|98107.1|98122.7|98097.7|98133|98108|98122.2|98097.2|64
1656341090000|2022-06-27 14:44:50|98121.3|98096.3|98098.9|98073.9|98121.6|98096.6|98093.8|98068.8|76
1656341100000|2022-06-27 14:45:00|98100.2|98075.2|98093.7|98068.7|98101|98076|98088.6|98063.6|66
1656341110000|2022-06-27 14:45:10|98093.6|98068.6|98117.4|98092.4|98119.7|98094.7|98092.9|98067.9|74
1656341120000|2022-06-27 14:45:20|98117.5|98092.5|98095.6|98070.6|98125.6|98093.2|98089.4|98064.4|73
1656341130000|2022-06-27 14:45:30|98095.7|98070.7|98103.9|98078.9|98117.5|98082.7|98095.7|98064.4|71
1656341140000|2022-06-27 14:45:40|98104.3|98079.3|98102.3|98077.3|98124.5|98083.5|98094.1|98063.8|74
1656341150000|2022-06-27 14:45:50|98102.4|98077.4|98097.9|98072.9|98106.6|98081.6|98095|98070|72
1656341160000|2022-06-27 14:46:00|98102.9|98077.9|98097.7|98072.7|98112|98087|98095.8|98070.8|69
1656341170000|2022-06-27 14:46:10|98096|98071|98083.8|98058.8|98103.5|98078.5|98081.6|98056.6|74
1656341180000|2022-06-27 14:46:20|98084.1|98059.1|98084|98059|98086.7|98061.7|98077.4|98052.4|70
1656341190000|2022-06-27 14:46:30|98103.5|98053.5|98076.2|98051.2|98103.5|98074.5|98075.7|98050.7|71
1656341200000|2022-06-27 14:46:40|98075.3|98050.3|98079.6|98054.6|98100.9|98059.5|98064|98039|72
1656341210000|2022-06-27 14:46:50|98078.7|98053.7|98074.8|98049.8|98088.8|98063.8|98071|98035.5|74
1656341220000|2022-06-27 14:47:00|98074.2|98049.2|98050.9|98025.9|98074.6|98049.6|98050.9|98025.9|70
1656341230000|2022-06-27 14:47:10|98048.1|98023.1|98035.5|98010.5|98057.3|98032.3|98035.5|98010.5|74
1656341240000|2022-06-27 14:47:20|98036.4|98011.4|98043.7|98018.7|98049.7|98024.7|98035.8|98010.8|73
1656341250000|2022-06-27 14:47:30|98042.2|98017.2|98041.4|98016.4|98053.3|98024.6|98033.7|98003.3|69
1656341260000|2022-06-27 14:47:40|98040.7|98015.7|98043.4|98018.4|98050.7|98025.7|98032.4|98007.4|72
1656341270000|2022-06-27 14:47:50|98044.7|98019.7|98020.5|97995.5|98065.7|98020.6|98013.3|97988.3|75
1656341280000|2022-06-27 14:48:00|98020.2|97995.2|98022.8|97997.8|98028|98003|98007.5|97982.5|69
1656341290000|2022-06-27 14:48:10|98022.9|97997.9|98003|97978|98027.8|98002.8|97983.6|97946.3|72
1656341300000|2022-06-27 14:48:20|98003.9|97978.9|97968.1|97943.1|98004.4|97979.4|97961.4|97936.4|75
1656341310000|2022-06-27 14:48:30|97967.8|97942.8|97978.1|97953.1|97979.9|97954.9|97956.9|97931.9|75
1656341320000|2022-06-27 14:48:40|97973.3|97948.3|97952.9|97927.9|97973.4|97948.4|97945.3|97920.3|70
1656341330000|2022-06-27 14:48:50|97953.3|97928.3|97961.5|97936.5|97962.6|97937.6|97951.8|97926.8|69
1656341340000|2022-06-27 14:49:00|97965.5|97940.5|97982.7|97957.7|97985.9|97960.9|97962.5|97937.5|69
1656341350000|2022-06-27 14:49:10|97982.8|97957.8|97989|97964|98001.3|97976.3|97981.5|97956.5|71
1656341360000|2022-06-27 14:49:20|97989.4|97964.4|97987|97962|98008.1|97983.1|97987|97962|74
1656341370000|2022-06-27 14:49:30|97988.4|97963.4|98020.2|97995.2|98023.5|97998.5|97986.3|97961.3|67
1656341380000|2022-06-27 14:49:40|98020.3|97995.3|98029.9|98004.9|98030.8|98005.8|98014.8|97989.8|63
1656341390000|2022-06-27 14:49:50|98029.7|98004.7|98005.1|97980.1|98029.7|98004.7|98004.4|97979.4|60
1656341400000|2022-06-27 14:50:00|98005.6|97980.6|98003.2|97978.2|98011.3|97986.3|98001.9|97976.9|71
1656341410000|2022-06-27 14:50:10|98000.7|97975.7|97993.6|97968.6|98001.6|97976.6|97977.2|97952.2|73
1656341420000|2022-06-27 14:50:20|97994.9|97969.9|98017.2|97992.2|98018.6|97993.6|97994.9|97969.9|72
1656341430000|2022-06-27 14:50:30|98015.8|97990.8|98015.7|97990.7|98024.4|97999.4|98010.4|97985.4|74
1656341440000|2022-06-27 14:50:40|98016.1|97991.1|97999.8|97974.8|98016.3|97991.3|97999.3|97974.3|63
1656341450000|2022-06-27 14:50:50|97998.8|97973.8|97978.9|97953.9|97999.9|97974.9|97976.9|97951.9|65
1656341460000|2022-06-27 14:51:00|97979.3|97954.3|97981.5|97956.5|97981.6|97956.6|97967.9|97942.9|72
1656341470000|2022-06-27 14:51:10|97983.2|97958.2|97975.3|97950.3|97986.4|97961.4|97975.2|97950.2|64
1656341480000|2022-06-27 14:51:20|97974.5|97949.5|97970.1|97945.1|97978.7|97953.7|97969.2|97944.2|60
1656341490000|2022-06-27 14:51:30|97968.5|97943.5|97976.9|97951.9|97978.2|97953.2|97962.4|97937.4|72
1656341500000|2022-06-27 14:51:40|97976.6|97951.6|97979.5|97954.5|97987.8|97962.8|97974.5|97949.5|70
1656341510000|2022-06-27 14:51:50|97980.1|97955.1|97981.3|97956.3|97984.1|97959.1|97973.3|97948.3|65
1656341520000|2022-06-27 14:52:00|97981.4|97956.4|97973|97948|97984.7|97959.7|97972.7|97947.7|66
1656341530000|2022-06-27 14:52:10|97973.4|97948.4|97976.8|97951.8|97985.6|97960.6|97973.4|97948.4|63
1656341540000|2022-06-27 14:52:20|97977.5|97952.5|97959.8|97934.8|97983.4|97958.4|97954.2|97929.2|66
1656341550000|2022-06-27 14:52:30|97961.4|97936.4|97939|97914|97964.2|97939.2|97937.7|97912.7|67
1656341560000|2022-06-27 14:52:40|97939.4|97914.4|97946.5|97921.5|97948.5|97923.5|97939.4|97914.4|59
1656341570000|2022-06-27 14:52:50|97946.8|97921.8|97959.8|97934.8|97962.9|97937.9|97940.9|97915.9|64
1656341580000|2022-06-27 14:53:00|97958.7|97933.7|97968.1|97943.1|97968.1|97943.1|97957.7|97932.7|63
1656341590000|2022-06-27 14:53:10|97969.9|97944.9|97980.6|97955.6|97981.2|97956.2|97969.7|97944.7|70
1656341600000|2022-06-27 14:53:20|97981|97956|97997.9|97972.9|98180.3|98003.2|97976.3|97951.3|70
1656341610000|2022-06-27 14:53:30|97998|97973|97996.2|97971.2|98017.4|97982.6|97994|97966.4|67
1656341620000|2022-06-27 14:53:40|97996.4|97971.4|97998|97973|98000.2|97975.2|97990.3|97965.3|66
1656341630000|2022-06-27 14:53:50|97997.2|97972.2|97999|97974|98000.3|97975.3|97990.3|97965.3|66
1656341640000|2022-06-27 14:54:00|97999.3|97974.3|97993.3|97968.3|98002.9|97977.9|97991.4|97966.4|73
1656341650000|2022-06-27 14:54:10|97993.6|97968.6|97974.5|97949.5|97993.8|97968.8|97966.2|97941.2|76
1656341660000|2022-06-27 14:54:20|97974.3|97949.3|97980.4|97955.4|97983.4|97958.4|97973.3|97948.3|57
1656341670000|2022-06-27 14:54:30|97979.7|97954.7|97978.3|97953.3|97981.7|97956.7|97974.6|97949.6|63
1656341680000|2022-06-27 14:54:40|97978.4|97953.4|97977.5|97952.5|97984.8|97959.8|97976|97951|67
1656341690000|2022-06-27 14:54:50|97978.3|97953.3|97980.7|97955.7|97986.8|97961.8|97973.7|97948.7|69
1656341700000|2022-06-27 14:55:00|97979.6|97954.6|97947.5|97922.5|97981.4|97956.4|97945.9|97920.9|74
1656341710000|2022-06-27 14:55:10|97949|97924|97926.9|97901.9|97954.6|97929.6|97926.9|97901.9|72
1656341720000|2022-06-27 14:55:20|97929.7|97904.7|97967.8|97942.8|97967.8|97942.8|97926.5|97901.5|66
1656341730000|2022-06-27 14:55:30|97964.7|97939.7|97943.6|97918.6|97969|97944|97941.8|97916.8|75
1656341740000|2022-06-27 14:55:40|97943.7|97918.7|97941|97916|97970.4|97945.4|97936.1|97911.1|72
1656341750000|2022-06-27 14:55:50|97941.6|97916.6|97942|97917|97945|97920|97934.8|97909.8|67
1656341760000|2022-06-27 14:56:00|97942.5|97917.5|97935.7|97910.7|97943.4|97918.4|97931.6|97906.6|68
1656341770000|2022-06-27 14:56:10|97931.9|97906.9|97930.9|97905.9|97935.4|97910.4|97929.1|97904.1|57
1656341780000|2022-06-27 14:56:20|97932.3|97907.3|97932.2|97907.2|97943.9|97918.9|97931.8|97906.8|70
1656341790000|2022-06-27 14:56:30|97933.3|97908.3|97943.4|97918.4|97951.5|97926.5|97931.5|97898.4|72
1656341800000|2022-06-27 14:56:40|97942.8|97917.8|97921.7|97896.7|97943.2|97918.2|97919.2|97894.2|65
1656341810000|2022-06-27 14:56:50|97920.8|97895.8|97943.3|97918.3|97943.3|97918.3|97920.3|97895.3|70
1656341820000|2022-06-27 14:57:00|97942.5|97917.5|97941.8|97916.8|97946.2|97921.2|97938.4|97913.4|65
1656341830000|2022-06-27 14:57:10|97943.1|97918.1|97958.3|97933.3|97961.4|97936.4|97932.8|97907.8|69
1656341840000|2022-06-27 14:57:20|97958.8|97933.8|97946.6|97921.6|97959.9|97934.9|97946.1|97921.1|56
1656341850000|2022-06-27 14:57:30|97947.6|97922.6|97948.4|97923.4|97949|97924|97940.1|97915.1|66
1656341860000|2022-06-27 14:57:40|97948.8|97923.8|97959.3|97934.3|97967.6|97942.6|97948.8|97923.8|69
1656341870000|2022-06-27 14:57:50|97959.5|97934.5|97991.1|97966.1|97991.8|97966.8|97958.6|97933.6|77
1656341880000|2022-06-27 14:58:00|97989.5|97964.5|97988.3|97963.3|98001.1|97976.1|97985.9|97960.9|71
1656341890000|2022-06-27 14:58:10|97985.9|97960.9|97987.1|97962.1|97990.6|97965.6|97979.6|97954.6|66
1656341900000|2022-06-27 14:58:20|97986.3|97961.3|97985.8|97960.8|97987.9|97962.9|97975.2|97950.2|61
1656341910000|2022-06-27 14:58:30|97985.6|97960.6|97979.5|97954.5|97987.1|97962.1|97979.4|97954.4|61
1656341920000|2022-06-27 14:58:40|97979.7|97954.7|97985.3|97960.3|97995.8|97970.8|97976.7|97951.7|70
1656341930000|2022-06-27 14:58:50|97988.7|97963.7|97991.8|97966.8|97992.8|97967.8|97984.9|97959.9|67
1656341940000|2022-06-27 14:59:00|97991.9|97966.9|97988|97963|97993.5|97968.5|97986.7|97961.7|64
1656341950000|2022-06-27 14:59:10|97987.7|97962.7|97989.7|97964.7|97991|97966|97985.5|97960.5|63
1656341960000|2022-06-27 14:59:20|97988.1|97963.1|97988.9|97963.9|97989.9|97964.9|97982.8|97957.8|64
1656341970000|2022-06-27 14:59:30|97987.8|97962.8|97994.6|97969.6|97997.1|97972.1|97984.7|97959.7|60
1656341980000|2022-06-27 14:59:40|97995.2|97970.2|97997|97972|97997|97972|97990.7|97965.7|63
1656341990000|2022-06-27 14:59:50|97996.9|97971.9|97996.2|97971.2|97999|97974|97992.6|97967.6|60
1656342000000|2022-06-27 15:00:00|97997.3|97972.3|97972|97947|97997.3|97972.3|97970.3|97945.3|73
1656342010000|2022-06-27 15:00:10|97971.6|97946.6|97960.3|97935.3|97971.9|97946.9|97943.4|97918.4|73
1656342020000|2022-06-27 15:00:20|97960.7|97935.7|97948.9|97923.9|97960.7|97935.7|97946.5|97921.5|68
1656342030000|2022-06-27 15:00:30|97948.8|97923.8|97956|97931|97956.3|97931.3|97941.6|97916.6|66
1656342040000|2022-06-27 15:00:40|97955.6|97930.6|97955.1|97930.1|97957.8|97932.8|97951.3|97926.3|61
1656342050000|2022-06-27 15:00:50|97955.2|97930.2|97958.5|97933.5|97960.9|97935.9|97954.7|97929.7|46
1656342060000|2022-06-27 15:01:00|97961.6|97936.6|97961.7|97936.7|97970|97945|97960.7|97935.7|62
1656342070000|2022-06-27 15:01:10|97961.3|97936.3|97989.5|97964.5|97989.6|97964.6|97960|97935|74
1656342080000|2022-06-27 15:01:20|97989.4|97964.4|97994|97969|97996.5|97971.5|97985.8|97960.8|75
1656342090000|2022-06-27 15:01:30|97995|97970|98006.5|97981.5|98011.1|97986.1|97995|97970|71
1656342100000|2022-06-27 15:01:40|98005.5|97980.5|97999.2|97974.2|98006.5|97981.5|97997.5|97972.5|62
1656342110000|2022-06-27 15:01:50|97998.9|97973.9|97999|97974|98000.7|97975.7|97994|97969|66
1656342120000|2022-06-27 15:02:00|97999.2|97974.2|97978.7|97953.7|98002|97977|97976.4|97951.4|73
1656342130000|2022-06-27 15:02:10|97976.8|97951.8|97964.5|97939.5|97981.3|97956.3|97964.5|97939.5|67
1656342140000|2022-06-27 15:02:20|97968.2|97943.2|97971.2|97946.2|97972.5|97947.5|97960.5|97935.5|72
1656342150000|2022-06-27 15:02:30|97970.2|97945.2|97980.7|97955.7|97987.4|97962.4|97969.6|97944.6|73
1656342160000|2022-06-27 15:02:40|97981|97956|97962.4|97937.4|97983.6|97958.6|97962.4|97937.4|73
1656342170000|2022-06-27 15:02:50|97962.3|97937.3|97962.8|97937.8|97965.3|97940.3|97961.8|97936.8|56
1656342180000|2022-06-27 15:03:00|97962.6|97937.6|97968.1|97943.1|97971.7|97946.7|97962.1|97937.1|58
1656342190000|2022-06-27 15:03:10|97969.2|97944.2|97991.8|97966.8|97993.3|97968.3|97964.6|97939.6|73
1656342200000|2022-06-27 15:03:20|97992.1|97967.1|97970.1|97945.1|97992.6|97967.6|97970.1|97945.1|65
1656342210000|2022-06-27 15:03:30|97970.4|97945.4|97970.5|97945.5|97975|97950|97964.2|97939.2|67
1656342220000|2022-06-27 15:03:40|97970.7|97945.7|97973.2|97948.2|97977.9|97952.9|97968.5|97943.5|54
1656342230000|2022-06-27 15:03:50|97973.3|97948.3|97973.2|97948.2|97979.6|97954.6|97972.5|97947.5|60
1656342240000|2022-06-27 15:04:00|97972.8|97947.8|97972.9|97947.9|97976|97951|97967.1|97942.1|68
1656342250000|2022-06-27 15:04:10|97972.6|97947.6|97980|97955|97982.1|97957.1|97968|97943|68
1656342260000|2022-06-27 15:04:20|97979.5|97954.5|97970.1|97945.1|97980.1|97955.1|97969.7|97944.7|65
1656342270000|2022-06-27 15:04:30|97970.2|97945.2|97975.6|97950.6|97978|97953|97960.4|97935.4|66
1656342280000|2022-06-27 15:04:40|97975.9|97950.9|97963.4|97938.4|97981.7|97956.7|97963.4|97938.4|63
1656342290000|2022-06-27 15:04:50|97963.8|97938.8|97970.8|97945.8|97977.2|97952.2|97963.8|97938.8|65
1656342300000|2022-06-27 15:05:00|97971.2|97946.2|97964.4|97939.4|97972.8|97947.8|97961|97936|56
1656342310000|2022-06-27 15:05:10|97964.5|97939.5|97960.9|97935.9|97966.4|97941.4|97955.3|97930.3|60
1656342320000|2022-06-27 15:05:20|97958.3|97933.3|97960.2|97935.2|97963.2|97938.2|97957.2|97932.2|61
1656342330000|2022-06-27 15:05:30|97960.5|97935.5|97967.2|97942.2|97967.2|97942.2|97960.3|97935.3|59
1656342340000|2022-06-27 15:05:40|97967.4|97942.4|97965|97940|97968.9|97943.9|97963.6|97938.6|56
1656342350000|2022-06-27 15:05:50|97965.2|97940.2|97960.7|97935.7|97967.9|97942.9|97957.7|97932.7|62
1656342360000|2022-06-27 15:06:00|97962.3|97937.3|97964.3|97939.3|97967.2|97942.2|97959.7|97934.7|62
1656342370000|2022-06-27 15:06:10|97964.1|97939.1|97958.8|97933.8|97964.1|97939.1|97957.7|97932.7|49
1656342380000|2022-06-27 15:06:20|97960.1|97935.1|97942.9|97917.9|97972.9|97947.9|97939.3|97914.3|73
1656342390000|2022-06-27 15:06:30|97943.6|97918.6|97944.1|97919.1|97946|97921|97941.5|97916.5|54
1656342400000|2022-06-27 15:06:40|97944.2|97919.2|97926.8|97901.8|97944.5|97919.5|97924.4|97899.4|60
1656342410000|2022-06-27 15:06:50|97928.3|97903.3|97909.5|97884.5|97929.3|97904.3|97909.4|97884.4|65
1656342420000|2022-06-27 15:07:00|97910.1|97885.1|97905.4|97880.4|97913.5|97888.5|97897.5|97872.5|75
1656342430000|2022-06-27 15:07:10|97903.4|97878.4|97908|97883|97912.9|97887.9|97903|97878|66
1656342440000|2022-06-27 15:07:20|97907.5|97882.5|97909.1|97884.1|97911|97886|97905.9|97880.9|48
1656342450000|2022-06-27 15:07:30|97908.6|97883.6|97894|97869|97910.2|97885.2|97890.5|97865.5|68
1656342460000|2022-06-27 15:07:40|97893.7|97868.7|97884.3|97859.3|97897.2|97872.2|97872.3|97847.3|70
1656342470000|2022-06-27 15:07:50|97884.9|97859.9|97887.5|97862.5|97887.9|97862.9|97881.3|97856.3|64
1656342480000|2022-06-27 15:08:00|97887.7|97862.7|97903.3|97878.3|97906.5|97881.5|97887.7|97862.7|72
1656342490000|2022-06-27 15:08:10|97903.9|97878.9|97907.2|97882.2|97908.1|97883.1|97902.7|97877.7|54
1656342500000|2022-06-27 15:08:20|97907.8|97882.8|97897.2|97872.2|97908.5|97883.5|97896.7|97871.7|61
1656342510000|2022-06-27 15:08:30|97897.3|97872.3|97899.3|97874.3|97901.6|97876.6|97897.3|97872.3|38
1656342520000|2022-06-27 15:08:40|97899.5|97874.5|97892.9|97867.9|97900.3|97875.3|97890.8|97865.8|57
1656342530000|2022-06-27 15:08:50|97893|97868|97892.9|97867.9|97894.1|97869.1|97891.3|97866.3|47
1656342540000|2022-06-27 15:09:00|97891.8|97866.8|97874.1|97849.1|97892|97867|97874.1|97849.1|59
1656342550000|2022-06-27 15:09:10|97874|97849|97886.7|97861.7|97889.6|97864.6|97874|97849|62
1656342560000|2022-06-27 15:09:20|97886.6|97861.6|97900.4|97875.4|97901.2|97876.2|97885|97860|59
1656342570000|2022-06-27 15:09:30|97900.3|97875.3|97902.8|97877.8|97902.8|97877.8|97899.7|97874.7|51
1656342580000|2022-06-27 15:09:40|97902.2|97877.2|97907.1|97882.1|97912.2|97887.2|97900.4|97875.4|64
1656342590000|2022-06-27 15:09:50|97907.3|97882.3|97911|97886|97911|97886|97905.9|97880.9|54
1656342600000|2022-06-27 15:10:00|97916.2|97891.2|97913.7|97888.7|97923|97898|97909.4|97884.4|71
1656342610000|2022-06-27 15:10:10|97913.5|97888.5|97912.3|97887.3|97914.9|97889.9|97907.9|97882.9|66
1656342620000|2022-06-27 15:10:20|97912.1|97887.1|97905.2|97880.2|97916|97891|97903.8|97878.8|61
1656342630000|2022-06-27 15:10:30|97905.5|97880.5|97903.6|97878.6|97907.3|97882.3|97902.2|97877.2|62
1656342640000|2022-06-27 15:10:40|97904.5|97879.5|97897.5|97872.5|97905|97880|97897.5|97872.5|55
1656342650000|2022-06-27 15:10:50|97897.6|97872.6|97902.6|97877.6|97906.1|97881.1|97893.8|97868.8|55
1656342660000|2022-06-27 15:11:00|97902.2|97877.2|97904.2|97879.2|97906.1|97881.1|97902.2|97877.2|40
1656342670000|2022-06-27 15:11:10|97903.7|97878.7|97900|97875|97904|97879|97897.1|97872.1|50
1656342680000|2022-06-27 15:11:20|97899.7|97874.7|97896.9|97871.9|97903.1|97878.1|97896.2|97871.2|58
1656342690000|2022-06-27 15:11:30|97897|97872|97868.7|97843.7|97897|97872|97860.5|97835.5|75
1656342700000|2022-06-27 15:11:40|97865.3|97840.3|97862.3|97837.3|97872.4|97847.4|97859.2|97834.2|71
1656342710000|2022-06-27 15:11:50|97866.5|97841.5|97873|97848|97878.9|97848.1|97864|97828.9|70
1656342720000|2022-06-27 15:12:00|97871.9|97846.9|97882.1|97857.1|97882.9|97857.9|97869.9|97844.9|70
1656342730000|2022-06-27 15:12:10|97881.9|97856.9|97873.7|97848.7|97881.9|97856.9|97872.8|97847.8|65
1656342740000|2022-06-27 15:12:20|97873.8|97848.8|97884.4|97859.4|97889.5|97864.5|97873.8|97848.8|68
1656342750000|2022-06-27 15:12:30|97884.7|97859.7|97883.1|97858.1|97887.8|97862.8|97882.7|97857.7|54
1656342760000|2022-06-27 15:12:40|97883.2|97858.2|97888.2|97863.2|97896.8|97871.8|97881.4|97856.4|70
1656342770000|2022-06-27 15:12:50|97888.1|97863.1|97888.8|97863.8|97908.3|97883.3|97886.2|97861.2|72
1656342780000|2022-06-27 15:13:00|97890.2|97865.2|97887.8|97862.8|97892.9|97867.9|97878.7|97853.7|68
1656342790000|2022-06-27 15:13:10|97887.5|97862.5|97877.4|97852.4|97887.5|97862.5|97873.9|97848.9|70
1656342800000|2022-06-27 15:13:20|97876.6|97851.6|97882.2|97857.2|97885.5|97860.5|97876|97851|68
1656342810000|2022-06-27 15:13:30|97882.1|97857.1|97887.5|97862.5|97890.9|97865.9|97880.4|97855.4|50
1656342820000|2022-06-27 15:13:40|97886.5|97861.5|97880.1|97855.1|97886.9|97861.9|97880.1|97855.1|52
1656342830000|2022-06-27 15:13:50|97880|97855|97878.6|97853.6|97881|97856|97877.2|97852.2|53
1656342840000|2022-06-27 15:14:00|97878.5|97853.5|97873.6|97848.6|97878.5|97853.5|97872.8|97847.8|56
1656342850000|2022-06-27 15:14:10|97874.1|97849.1|97875.4|97850.4|97880|97855|97864.5|97839.5|66
1656342860000|2022-06-27 15:14:20|97874.2|97849.2|97869.9|97844.9|97879.6|97854.6|97868.2|97843.2|64
1656342870000|2022-06-27 15:14:30|97868.9|97843.9|97862.8|97837.8|97870.1|97845.1|97859.6|97834.6|58
1656342880000|2022-06-27 15:14:40|97863.2|97838.2|97873.7|97848.7|97873.7|97848.7|97863.1|97838.1|74
1656342890000|2022-06-27 15:14:50|97870.6|97845.6|97842.9|97817.9|97870.9|97845.9|97839.2|97814.2|70
1656342900000|2022-06-27 15:15:00|97843.5|97818.5|97852.3|97827.3|97856.8|97831.8|97843.5|97818.5|65
1656342910000|2022-06-27 15:15:10|97853|97828|97867.5|97842.5|97870.5|97845.5|97848.1|97823.1|65
1656342920000|2022-06-27 15:15:20|97868|97843|97845.4|97820.4|97868.5|97843.5|97844.5|97819.5|63
1656342930000|2022-06-27 15:15:30|97842.2|97817.2|97827.9|97802.9|97846.3|97821.3|97825.1|97800.1|70
1656342940000|2022-06-27 15:15:40|97827.1|97802.1|97787.4|97762.4|97827.1|97802.1|97784.1|97759.1|69
1656342950000|2022-06-27 15:15:50|97788|97763|97781.9|97756.9|97809.6|97784.6|97778.4|97753.4|75
1656342960000|2022-06-27 15:16:00|97784.9|97759.9|97795.3|97770.3|97806.6|97781.6|97784.8|97751.7|69
1656342970000|2022-06-27 15:16:10|97793.9|97768.9|97811.9|97786.9|97817.3|97792.3|97793.9|97768.9|58
1656342980000|2022-06-27 15:16:20|97810.8|97785.8|97793.3|97768.3|97810.9|97785.9|97787.7|97762.7|62
1656342990000|2022-06-27 15:16:30|97794.2|97769.2|97798.7|97773.7|97804.2|97779.2|97783|97758|66
1656343000000|2022-06-27 15:16:40|97799|97774|97776.4|97751.4|97799|97774|97774.3|97749.3|72
1656343010000|2022-06-27 15:16:50|97778.3|97753.3|97772.5|97747.5|97781.5|97756.5|97772.5|97747.5|60
1656343020000|2022-06-27 15:17:00|97773.3|97748.3|97796.8|97771.8|97808.3|97783.3|97769.1|97744.1|71
1656343030000|2022-06-27 15:17:10|97798.1|97773.1|97783.8|97758.8|97798.6|97773.6|97777.1|97752.1|70
1656343040000|2022-06-27 15:17:20|97783.3|97758.3|97789.4|97764.4|97789.9|97764.9|97780.8|97755.8|56
1656343050000|2022-06-27 15:17:30|97790.6|97765.6|97776.2|97751.2|97790.6|97765.6|97772.9|97747.9|63
1656343060000|2022-06-27 15:17:40|97775.2|97750.2|97751.7|97726.7|97778|97753|97745.8|97720.8|68
1656343070000|2022-06-27 15:17:50|97750.5|97725.5|97757.6|97732.6|97761.5|97736.5|97748.9|97723.9|67
1656343080000|2022-06-27 15:18:00|97758.8|97733.8|97753.9|97728.9|97768|97743|97750.5|97725.5|70
1656343090000|2022-06-27 15:18:10|97756.1|97731.1|97756.4|97731.4|97763.4|97738.4|97742.2|97717.2|75
1656343100000|2022-06-27 15:18:20|97756.7|97731.7|97751.3|97726.3|97765.8|97740.8|97748|97723|61
1656343110000|2022-06-27 15:18:30|97751.9|97726.9|97773.8|97748.8|97792.5|97754.8|97749|97719|72
1656343120000|2022-06-27 15:18:40|97772.2|97747.2|97775.5|97750.5|97779.5|97754.5|97770.9|97745.9|60
1656343130000|2022-06-27 15:18:50|97775.7|97750.7|97760.1|97735.1|97776.1|97751.1|97757.9|97732.9|62
1656343140000|2022-06-27 15:19:00|97757.2|97732.2|97751.8|97726.8|97759.8|97734.8|97743.7|97718.7|62
1656343150000|2022-06-27 15:19:10|97751.2|97726.2|97752.4|97727.4|97757.1|97732.1|97748.7|97723.7|63
1656343160000|2022-06-27 15:19:20|97749.9|97724.9|97764.9|97739.9|97769.5|97744.5|97740.9|97715.9|70
1656343170000|2022-06-27 15:19:30|97764.5|97739.5|97755|97730|97771.5|97746.5|97752.9|97727.9|66
1656343180000|2022-06-27 15:19:40|97755.3|97730.3|97758.5|97733.5|97762.6|97737.6|97753|97728|56
1656343190000|2022-06-27 15:19:50|97759.7|97734.7|97761.7|97736.7|97766.1|97741.1|97750.9|97725.9|70
1656343200000|2022-06-27 15:20:00|97759.6|97734.6|97777|97752|97778.3|97753.3|97757.4|97732.4|58
1656343210000|2022-06-27 15:20:10|97774.8|97749.8|97797.7|97772.7|97798|97773|97773.8|97748.8|69
1656343220000|2022-06-27 15:20:20|97797.6|97772.6|97808.1|97783.1|97811|97786|97797.3|97772.3|63
1656343230000|2022-06-27 15:20:30|97807.6|97782.6|97833.4|97808.4|97834.2|97809.2|97807.5|97782.5|66
1656343240000|2022-06-27 15:20:40|97831.3|97806.3|97833.4|97808.4|97838.1|97813.1|97830.1|97805.1|59
1656343250000|2022-06-27 15:20:50|97832.8|97807.8|97828.8|97803.8|97839.2|97814.2|97819.7|97794.7|62
1656343260000|2022-06-27 15:21:00|97828.1|97803.1|97823.5|97798.5|97829.5|97804.5|97820.9|97795.9|68
1656343270000|2022-06-27 15:21:10|97824.2|97799.2|97798.4|97773.4|97824.2|97799.2|97798.4|97773.4|61
1656343280000|2022-06-27 15:21:20|97800.4|97775.4|97779.2|97754.2|97803.8|97778.8|97778.1|97753.1|67
1656343290000|2022-06-27 15:21:30|97778.4|97753.4|97785.8|97760.8|97789.7|97764.7|97775.2|97750.2|63
1656343300000|2022-06-27 15:21:40|97787.7|97762.7|97785.3|97760.3|97794.2|97769.2|97781.4|97756.4|64
1656343310000|2022-06-27 15:21:50|97785.2|97760.2|97788|97763|97793.6|97768.6|97785.2|97760.2|59
1656343320000|2022-06-27 15:22:00|97787.5|97762.5|97793.1|97768.1|97799.7|97774.7|97786.8|97761.8|65
1656343330000|2022-06-27 15:22:10|97793.2|97768.2|97796.7|97771.7|97796.7|97771.7|97785.1|97760.1|60
1656343340000|2022-06-27 15:22:20|97797.1|97772.1|97797.5|97772.5|97799.8|97774.8|97796.3|97771.3|58
1656343350000|2022-06-27 15:22:30|97797.2|97772.2|97786.6|97761.6|97798.8|97773.8|97786.2|97761.2|55
1656343360000|2022-06-27 15:22:40|97786.5|97761.5|97784.1|97759.1|97787.8|97762.8|97778.2|97753.2|60
1656343370000|2022-06-27 15:22:50|97786.3|97761.3|97808.6|97783.6|97812.5|97787.5|97786.3|97757|67
1656343380000|2022-06-27 15:23:00|97809|97784|97807.1|97782.1|97812.8|97787.8|97802.6|97777.6|69
1656343390000|2022-06-27 15:23:10|97807.4|97782.4|97805|97780|97809.2|97784.2|97803.7|97778.7|68
1656343400000|2022-06-27 15:23:20|97804.8|97779.8|97789.7|97764.7|97805|97780|97787.5|97762.5|53
1656343410000|2022-06-27 15:23:30|97789.3|97764.3|97781.4|97756.4|97791|97766|97778|97753|38
1656343420000|2022-06-27 15:23:40|97780.7|97755.7|97782.8|97757.8|97794|97769|97780.2|97755.2|51
1656343430000|2022-06-27 15:23:50|97782.5|97757.5|97786.9|97761.9|97796.6|97771.6|97779.5|97754.5|52
1656343440000|2022-06-27 15:24:00|97786.3|97761.3|97773.6|97748.6|97786.3|97761.3|97771.5|97746.5|60
1656343450000|2022-06-27 15:24:10|97773.5|97748.5|97768|97743|97773.5|97748.5|97768|97743|57
1656343460000|2022-06-27 15:24:20|97768.5|97743.5|97764.9|97739.9|97769.6|97744.6|97764.9|97739.9|51
1656343470000|2022-06-27 15:24:30|97765.1|97740.1|97739.1|97714.1|97767.6|97742.6|97731.9|97691.9|71
1656343480000|2022-06-27 15:24:40|97739|97714|97752.8|97727.8|97760.6|97735.6|97735.4|97710.4|73
1656343490000|2022-06-27 15:24:50|97753.3|97728.3|97753.8|97728.8|97757.5|97732.5|97748.7|97723.7|64
1656343500000|2022-06-27 15:25:00|97753.6|97728.6|97718|97693|97753.6|97728.6|97716.5|97680.1|70
1656343510000|2022-06-27 15:25:10|97718.7|97693.7|97711.4|97661.4|97731.2|97693.7|97690.2|97658|76
1656343520000|2022-06-27 15:25:20|97710.2|97660.2|97707.6|97657.6|97714.9|97674|97691.1|97654.2|68
1656343530000|2022-06-27 15:25:30|97703.6|97653.6|97710.3|97660.3|97711.2|97672.7|97690.6|97646.9|67
1656343540000|2022-06-27 15:25:40|97710.1|97660.1|97715.3|97690.3|97723.5|97691.8|97693.8|97656.5|76
1656343550000|2022-06-27 15:25:50|97713.7|97688.7|97718|97668|97727.6|97696.7|97700.8|97666.5|69
1656343560000|2022-06-27 15:26:00|97717|97667|97692.4|97667.4|97717|97687|97687.8|97652.9|70
1656343570000|2022-06-27 15:26:10|97693|97668|97695|97670|97704.7|97678.8|97687.1|97654.4|67
1656343580000|2022-06-27 15:26:20|97693.9|97668.9|97684.8|97659.8|97699.2|97674.2|97684.4|97659.4|68
1656343590000|2022-06-27 15:26:30|97685.1|97660.1|97682.5|97657.5|97686.8|97661.8|97682.1|97657.1|51
1656343600000|2022-06-27 15:26:40|97682.3|97657.3|97684.6|97659.6|97684.8|97659.8|97680.8|97655.8|60
1656343610000|2022-06-27 15:26:50|97684.1|97659.1|97694.8|97669.8|97695.3|97670.3|97683.6|97658.6|65
1656343620000|2022-06-27 15:27:00|97693.7|97668.7|97717.9|97692.9|97753.3|97703.3|97691|97666|70
1656343630000|2022-06-27 15:27:10|97718|97693|97715.3|97665.3|97724.2|97693.5|97702.4|97665.3|67
1656343640000|2022-06-27 15:27:20|97715.2|97665.2|97706.7|97681.7|97715.2|97683.1|97698|97664.8|62
1656343650000|2022-06-27 15:27:30|97718.7|97668.7|97706|97681|97722.5|97686.8|97705.8|97667.6|55
1656343660000|2022-06-27 15:27:40|97706.2|97681.2|97706.3|97681.3|97709.4|97684.4|97705.4|97680.4|41
1656343670000|2022-06-27 15:27:50|97706.1|97681.1|97711.4|97686.4|97720.5|97687.2|97705.3|97670.2|61
1656343680000|2022-06-27 15:28:00|97710.7|97685.7|97719.8|97694.8|97721.1|97696.1|97701.6|97676.6|62
1656343690000|2022-06-27 15:28:10|97718.9|97693.9|97722|97697|97724.1|97699.1|97718.6|97693.6|61
1656343700000|2022-06-27 15:28:20|97721.4|97696.4|97741|97716|97749.9|97716.2|97720.4|97692.2|60
1656343710000|2022-06-27 15:28:30|97740.1|97715.1|97728.4|97703.4|97741.5|97716.5|97720.1|97695.1|64
1656343720000|2022-06-27 15:28:40|97728.8|97703.8|97712.6|97687.6|97728.8|97703.8|97710.2|97673.5|69
1656343730000|2022-06-27 15:28:50|97742.5|97692.5|97740.7|97690.7|97783.7|97701.9|97730.3|97655.2|74
1656343740000|2022-06-27 15:29:00|97741.7|97691.7|97741.4|97691.4|97745.1|97702.2|97725.4|97687.1|61
1656343750000|2022-06-27 15:29:10|97740.2|97690.2|97697.9|97647.9|97747.8|97700.3|97685.5|97645.6|71
1656343760000|2022-06-27 15:29:20|97696.5|97646.5|97698.8|97648.8|97698.8|97648.8|97694|97644|66
1656343770000|2022-06-27 15:29:30|97698.4|97648.4|97695.6|97645.6|97699.9|97649.9|97693.2|97643.2|68
1656343780000|2022-06-27 15:29:40|97695.8|97645.8|97689.8|97639.8|97761.4|97711.4|97669.9|97631.5|72
1656343790000|2022-06-27 15:29:50|97692.4|97642.4|97682|97632|97700.2|97650.2|97682|97632|76
1656343800000|2022-06-27 15:30:00|97682.3|97632.3|97821.7|97771.7|97840.5|97771.7|97668.1|97621.2|79
1656343810000|2022-06-27 15:30:10|97857.7|97732.2|97785.5|97735.5|97870.7|97796|97785.2|97732.2|77
1656343820000|2022-06-27 15:30:20|97785.1|97735.1|97761.8|97711.8|97792.8|97742.8|97751.9|97701.9|71
1656343830000|2022-06-27 15:30:30|97761.7|97711.7|97782.5|97732.5|97784.7|97734.7|97761|97711|61
1656343840000|2022-06-27 15:30:40|97781.9|97731.9|97704.9|97654.9|97790.3|97740.3|97704.9|97654.9|70
1656343850000|2022-06-27 15:30:50|97701|97651|97716.7|97666.7|97745.6|97695.6|97701|97651|75
1656343860000|2022-06-27 15:31:00|97718.7|97668.7|97764.3|97714.3|97807.3|97730.3|97706|97656|73
1656343870000|2022-06-27 15:31:10|97763.9|97713.9|97785|97735|97806.2|97756.2|97763.9|97713.9|69
1656343880000|2022-06-27 15:31:20|97784.3|97734.3|97771.3|97721.3|97797.1|97747.1|97771.3|97721.3|71
1656343890000|2022-06-27 15:31:30|97775|97725|97824.5|97774.5|97828.7|97778.7|97772.4|97692.2|68
1656343900000|2022-06-27 15:31:40|97823.9|97773.9|97836.6|97786.6|97841.2|97791.2|97821.7|97771.7|70
1656343910000|2022-06-27 15:31:50|97836.4|97786.4|97823.2|97773.2|97836.9|97786.9|97819|97769|77
1656343920000|2022-06-27 15:32:00|97817.8|97767.8|97800.3|97673.5|97817.8|97767.8|97757.4|97662.8|78
1656343930000|2022-06-27 15:32:10|97769.5|97719.5|97804.3|97677.6|97810.1|97725.7|97762.5|97677.6|73
1656343940000|2022-06-27 15:32:20|97805|97676.3|97784.1|97734.1|97806.4|97734.1|97763.2|97667.8|76
1656343950000|2022-06-27 15:32:30|97782.2|97732.2|97766.5|97716.5|97822.1|97739.2|97765.8|97679.3|76
1656343960000|2022-06-27 15:32:40|97769|97719|97714.2|97664.2|97804.3|97726.9|97714.2|97664.2|74
1656343970000|2022-06-27 15:32:50|97708.1|97658.1|97690.2|97640.2|97709.4|97659.4|97687|97637|65
1656343980000|2022-06-27 15:33:00|97690.1|97640.1|97699.1|97649.1|97705.1|97655.1|97690.1|97640.1|68
1656343990000|2022-06-27 15:33:10|97698.8|97648.8|97679.5|97629.5|97701.7|97651.7|97677.3|97627.3|72
1656344000000|2022-06-27 15:33:20|97679.4|97629.4|97654.7|97604.7|97682.8|97632.8|97653|97603|69
1656344010000|2022-06-27 15:33:30|97655|97605|97647.2|97597.2|97657.1|97607.1|97646.9|97596.9|73
1656344020000|2022-06-27 15:33:40|97647.4|97597.4|97768.5|97718.5|97768.5|97718.5|97643.5|97593.5|61
1656344030000|2022-06-27 15:33:50|97764.8|97714.8|97776.8|97726.8|97797.6|97747.6|97758.2|97708.2|77
1656344040000|2022-06-27 15:34:00|97782.1|97732.1|97700.3|97650.3|97782.1|97732.1|97698.2|97650.3|74
1656344050000|2022-06-27 15:34:10|97686.7|97636.7|97700|97650|97705.4|97655.4|97686.7|97636.7|69
1656344060000|2022-06-27 15:34:20|97700.9|97650.9|97653.4|97603.4|97701.4|97651.4|97646.9|97603.4|77
1656344070000|2022-06-27 15:34:30|97672.9|97647.9|97673.3|97623.3|97689.8|97647.9|97660.3|97617.1|70
1656344080000|2022-06-27 15:34:40|97673.8|97623.8|97729.4|97679.4|97735.7|97685.7|97665|97615|71
1656344090000|2022-06-27 15:34:50|97724.9|97674.9|97757.8|97707.8|97771.6|97721.6|97720.7|97670.7|77
1656344100000|2022-06-27 15:35:00|97758.2|97708.2|97779.1|97729.1|97805.4|97741.7|97733.3|97656.4|78
1656344110000|2022-06-27 15:35:10|97780.5|97730.5|97706.8|97656.8|97789.8|97739.8|97705.8|97619.7|76
1656344120000|2022-06-27 15:35:20|97707.1|97657.1|97677.1|97627.1|97709.3|97659.3|97667.3|97617.3|68
1656344130000|2022-06-27 15:35:30|97674|97624|97708.6|97658.6|97720.2|97670.2|97660.1|97610.1|74
1656344140000|2022-06-27 15:35:40|97709.2|97659.2|97713.8|97663.8|97724.9|97674.9|97691.5|97641.5|67
1656344150000|2022-06-27 15:35:50|97710.5|97660.5|97691.4|97641.4|97710.5|97660.5|97691.4|97641.4|71
1656344160000|2022-06-27 15:36:00|97693.4|97643.4|97664.9|97614.9|97693.4|97643.4|97649.2|97599.2|75
1656344170000|2022-06-27 15:36:10|97664.7|97614.7|97658.7|97608.7|97665|97615|97649.2|97599.2|67
1656344180000|2022-06-27 15:36:20|97655.5|97605.5|97649.2|97599.2|97666.3|97616.3|97649|97599|58
1656344190000|2022-06-27 15:36:30|97649.1|97599.1|97667.3|97617.3|97670.5|97620.5|97649.1|97599.1|72
1656344200000|2022-06-27 15:36:40|97669.3|97619.3|97679.2|97629.2|97681.5|97631.5|97668.2|97618.2|66
1656344210000|2022-06-27 15:36:50|97678.9|97628.9|97683.6|97633.6|97686.9|97636.9|97676.5|97626.5|63
1656344220000|2022-06-27 15:37:00|97688|97638|97684.1|97634.1|97691.8|97641.8|97679.5|97629.5|62
1656344230000|2022-06-27 15:37:10|97683.1|97633.1|97712.6|97662.6|97712.6|97662.6|97679.3|97629.3|65
1656344240000|2022-06-27 15:37:20|97709.4|97659.4|97705|97655|97751|97660.2|97702.7|97623|49
1656344250000|2022-06-27 15:37:30|97705.4|97655.4|97709.4|97659.4|97712.5|97662.5|97705.3|97655.3|51
1656344260000|2022-06-27 15:37:40|97709.5|97659.5|97709.5|97659.5|97715.5|97665.5|97705.2|97655.2|58
1656344270000|2022-06-27 15:37:50|97710.2|97660.2|97711.9|97661.9|97715.2|97665.2|97709.5|97659.5|60
1656344280000|2022-06-27 15:38:00|97711.5|97661.5|97703.6|97653.6|97715.5|97665.5|97694.6|97644.6|52
1656344290000|2022-06-27 15:38:10|97703.7|97653.7|97711.4|97661.4|97712|97662|97690.8|97640.8|55
1656344300000|2022-06-27 15:38:20|97711.7|97661.7|97712|97662|97717.8|97667.8|97703|97653|70
1656344310000|2022-06-27 15:38:30|97713.7|97663.7|97712.4|97662.4|97716|97666|97710.3|97660.3|51
1656344320000|2022-06-27 15:38:40|97712.5|97662.5|97706.8|97656.8|97714.4|97664.4|97703.7|97653.7|53
1656344330000|2022-06-27 15:38:50|97706.9|97656.9|97713.1|97663.1|97715.2|97665.2|97706.2|97656.2|54
1656344340000|2022-06-27 15:39:00|97713.2|97663.2|97716.6|97666.6|97724.8|97677|97702|97661.4|61
1656344350000|2022-06-27 15:39:10|97716.9|97666.9|97715.3|97665.3|97720.2|97670.2|97712.4|97662.4|58
1656344360000|2022-06-27 15:39:20|97714.5|97664.5|97713.3|97663.3|97718.1|97668.1|97708.8|97658.8|57
1656344370000|2022-06-27 15:39:30|97712.3|97662.3|97704.7|97654.7|97713.2|97667.1|97691.2|97654.6|57
1656344380000|2022-06-27 15:39:40|97705.6|97655.6|97714.2|97664.2|97720.1|97670.1|97704.7|97654.7|63
1656344390000|2022-06-27 15:39:50|97714.1|97664.1|97719.8|97669.8|97723.9|97673.9|97712.5|97662.5|57
1656344400000|2022-06-27 15:40:00|97720.2|97670.2|97706.6|97656.6|97723.4|97673.4|97706.6|97656.6|65
1656344410000|2022-06-27 15:40:10|97706.2|97656.2|97712.6|97662.6|97712.8|97662.8|97705.9|97655.9|53
1656344420000|2022-06-27 15:40:20|97712.2|97662.2|97709.5|97659.5|97717.5|97667.5|97709.5|97659.5|45
1656344430000|2022-06-27 15:40:30|97712.2|97662.2|97704.1|97654.1|97713.5|97663.5|97704.1|97654.1|52
1656344440000|2022-06-27 15:40:40|97704|97654|97706.9|97656.9|97709.4|97659.4|97692.2|97642.2|58
1656344450000|2022-06-27 15:40:50|97707.7|97657.7|97706.8|97656.8|97711|97661|97702.5|97652.5|50
1656344460000|2022-06-27 15:41:00|97707|97657|97731.3|97681.3|97769.1|97683.7|97702.2|97622.4|71
1656344470000|2022-06-27 15:41:10|97728.2|97678.2|97724.8|97674.8|97787.9|97689.8|97723.8|97641.3|78
1656344480000|2022-06-27 15:41:20|97725.7|97675.7|97723.1|97673.1|97732.7|97682.7|97716.5|97666.5|56
1656344490000|2022-06-27 15:41:30|97723.3|97673.3|97728.3|97678.3|97733.8|97683.8|97722.9|97672.9|65
1656344500000|2022-06-27 15:41:40|97728.6|97678.6|97732.2|97682.2|97733.8|97683.8|97726.6|97676.6|51
1656344510000|2022-06-27 15:41:50|97732|97682|97732.8|97682.8|97733.4|97683.4|97730.8|97680.8|38
1656344520000|2022-06-27 15:42:00|97733.1|97683.1|97728.9|97678.9|97734.6|97684.6|97727|97677|43
1656344530000|2022-06-27 15:42:10|97730.4|97680.4|97728.3|97678.3|97738.5|97688.5|97725.2|97675.2|61
1656344540000|2022-06-27 15:42:20|97728.2|97678.2|97725.4|97675.4|97776.4|97697.7|97722.7|97645.4|64
1656344550000|2022-06-27 15:42:30|97725.5|97675.5|97725|97675|97726.8|97676.8|97723|97673|41
1656344560000|2022-06-27 15:42:40|97725.2|97675.2|97738.6|97688.6|97738.6|97688.6|97724.8|97674.8|51
1656344570000|2022-06-27 15:42:50|97736.6|97686.6|97737.6|97687.6|97739.3|97689.3|97733.4|97683.4|61
1656344580000|2022-06-27 15:43:00|97737.7|97687.7|97742.5|97692.5|97744.9|97702.4|97727.3|97684.6|64
1656344590000|2022-06-27 15:43:10|97742.1|97692.1|97749|97699|97749.1|97699.1|97737.1|97687.1|70
1656344600000|2022-06-27 15:43:20|97748.6|97698.6|97775.6|97725.6|97824.9|97733.1|97731.5|97687.5|74
1656344610000|2022-06-27 15:43:30|97770|97720|97759|97709|97817.3|97728.5|97749|97674.6|77
1656344620000|2022-06-27 15:43:40|97758|97708|97751.1|97701.1|97805.6|97713.1|97743.2|97661.6|75
1656344630000|2022-06-27 15:43:50|97753.1|97703.1|97741.6|97691.6|97811.5|97713.2|97737.9|97673.5|72
1656344640000|2022-06-27 15:44:00|97742.1|97692.1|97740.8|97690.8|97748.7|97698.7|97739|97689|57
1656344650000|2022-06-27 15:44:10|97739.9|97689.9|97764.3|97714.3|97815.9|97724.6|97734.8|97683.5|67
1656344660000|2022-06-27 15:44:20|97763.3|97713.3|97762.1|97712.1|97814.5|97713.9|97740.3|97651.8|76
1656344670000|2022-06-27 15:44:30|97761.5|97711.5|97750.6|97700.6|97805.3|97715.4|97747.3|97672.7|73
1656344680000|2022-06-27 15:44:40|97748.4|97698.4|97745.8|97695.8|97809.1|97709.9|97738.8|97648.4|72
1656344690000|2022-06-27 15:44:50|97745.1|97695.1|97762.1|97712.1|97816.9|97725.6|97742.6|97677.5|74
1656344700000|2022-06-27 15:45:00|97762.9|97712.9|97751.7|97701.7|97816.9|97716.4|97743.8|97671.9|79
1656344710000|2022-06-27 15:45:10|97752|97702|97732.3|97682.3|97825.9|97710.7|97732.3|97659.2|76
1656344720000|2022-06-27 15:45:20|97731.5|97681.5|97744.1|97694.1|97779.4|97694.6|97729.4|97652.5|61
1656344730000|2022-06-27 15:45:30|97744.3|97694.3|97746.1|97696.1|97762.8|97712.8|97741.8|97691.8|59
1656344740000|2022-06-27 15:45:40|97746|97696|97734.6|97684.6|97747.5|97697.5|97734.6|97684.6|57
1656344750000|2022-06-27 15:45:50|97734.5|97684.5|97719.9|97669.9|97734.5|97684.5|97719.8|97669.8|61
1656344760000|2022-06-27 15:46:00|97717.3|97667.3|97719.3|97669.3|97726.2|97676.2|97714.5|97664.5|50
1656344770000|2022-06-27 15:46:10|97717.8|97667.8|97719.9|97669.9|97726|97676|97715.2|97665.2|47
1656344780000|2022-06-27 15:46:20|97720.2|97670.2|97729.6|97679.6|97732.1|97682.1|97720|97670|51
1656344790000|2022-06-27 15:46:30|97729.4|97679.4|97727.9|97677.9|97731.2|97681.2|97727.8|97677.8|40
1656344800000|2022-06-27 15:46:40|97728.6|97678.6|97733.4|97683.4|97738|97688|97728.6|97678.6|45
1656344810000|2022-06-27 15:46:50|97733.2|97683.2|97721.3|97671.3|97734.4|97684.4|97721.3|97671.3|45
1656344820000|2022-06-27 15:47:00|97721.2|97671.2|97728.5|97678.5|97728.5|97678.5|97717|97667|52
1656344830000|2022-06-27 15:47:10|97728.8|97678.8|97730.5|97680.5|97734.1|97684.1|97724.1|97674.1|36
1656344840000|2022-06-27 15:47:20|97731.9|97681.9|97730.3|97680.3|97732.1|97682.1|97724.1|97674.1|41
1656344850000|2022-06-27 15:47:30|97730.1|97680.1|97725.4|97675.4|97731.3|97681.3|97722.5|97672.5|41
1656344860000|2022-06-27 15:47:40|97726.7|97676.7|97729.2|97679.2|97732.1|97682.1|97723|97673|59
1656344870000|2022-06-27 15:47:50|97728.5|97678.5|97728.5|97678.5|97734.8|97684.8|97727.1|97677.1|57
1656344880000|2022-06-27 15:48:00|97728.1|97678.1|97725.8|97675.8|97732.6|97686.7|97711|97672.2|55
1656344890000|2022-06-27 15:48:10|97727.3|97677.3|97732.2|97682.2|97777.7|97683.2|97705|97635.5|69
1656344900000|2022-06-27 15:48:20|97731.9|97681.9|97735.9|97685.9|97737.3|97687.3|97725.5|97675.5|63
1656344910000|2022-06-27 15:48:30|97735.7|97685.7|97737.4|97687.4|97777.4|97690|97730.7|97650.6|50
1656344920000|2022-06-27 15:48:40|97737.2|97687.2|97766.2|97716.2|97766.2|97716.2|97736.1|97686.1|53
1656344930000|2022-06-27 15:48:50|97767|97717|97733.5|97683.5|97786|97717|97729.9|97657.4|70
1656344940000|2022-06-27 15:49:00|97738.7|97688.7|97730.3|97680.3|97769.8|97700.4|97725.4|97641.5|58
1656344950000|2022-06-27 15:49:10|97729.2|97679.2|97737.1|97687.1|97737.7|97687.7|97729.2|97679.2|56
1656344960000|2022-06-27 15:49:20|97737|97687|97740.1|97690.1|97791.6|97710.1|97736.6|97662.9|66
1656344970000|2022-06-27 15:49:30|97740.6|97690.6|97740.5|97690.5|97804.4|97707.1|97732.3|97667.3|59
1656344980000|2022-06-27 15:49:40|97740.3|97690.3|97750.2|97700.2|97809.8|97721.4|97736.2|97658|76
1656344990000|2022-06-27 15:49:50|97749.9|97699.9|97741.4|97691.4|97815.7|97718.7|97736.4|97652.7|71
1656345000000|2022-06-27 15:50:00|97739.1|97689.1|97721.9|97671.9|97739.4|97689.4|97719.8|97669.8|65
1656345010000|2022-06-27 15:50:10|97721.8|97671.8|97755.8|97705.8|97778.2|97707.8|97716.4|97652|72
1656345020000|2022-06-27 15:50:20|97752.7|97702.7|97772|97722|97778.1|97728.1|97747.9|97697.9|66
1656345030000|2022-06-27 15:50:30|97770.5|97720.5|97755.2|97705.2|97770.5|97720.5|97750.8|97700.8|63
1656345040000|2022-06-27 15:50:40|97754.2|97704.2|97758.2|97708.2|97771.3|97721.3|97752.8|97702.8|71
1656345050000|2022-06-27 15:50:50|97758.6|97708.6|97756.3|97706.3|97761.5|97711.5|97756.3|97706.3|58
1656345060000|2022-06-27 15:51:00|97757.2|97707.2|97756.9|97706.9|97763.9|97713.9|97756.4|97706.4|52
1656345070000|2022-06-27 15:51:10|97755.6|97705.6|97768.5|97718.5|97773.7|97723.7|97744.4|97694.4|67
1656345080000|2022-06-27 15:51:20|97766.1|97716.1|97777.3|97727.3|97781|97731|97765.7|97715.7|63
1656345090000|2022-06-27 15:51:30|97774.8|97724.8|97776.3|97726.3|97781.5|97731.5|97772.8|97722.8|58
1656345100000|2022-06-27 15:51:40|97776|97726|97783.2|97733.2|97785|97735|97771.7|97721.7|54
1656345110000|2022-06-27 15:51:50|97778.1|97728.1|97791|97741|97797|97747|97778.1|97728.1|73
1656345120000|2022-06-27 15:52:00|97790.9|97740.9|97795.1|97745.1|97799.1|97749.1|97788.4|97738.4|65
1656345130000|2022-06-27 15:52:10|97795.3|97745.3|97798.3|97748.3|97805.5|97759.5|97783.8|97744.8|62
1656345140000|2022-06-27 15:52:20|97798.2|97748.2|97802.2|97752.2|97803.9|97753.9|97797.5|97747.5|63
1656345150000|2022-06-27 15:52:30|97802.3|97752.3|97799.8|97749.8|97811.4|97761.4|97799.8|97749.8|63
1656345160000|2022-06-27 15:52:40|97799.9|97749.9|97789.7|97739.7|97801.7|97761.4|97784|97739.7|63
1656345170000|2022-06-27 15:52:50|97788.6|97738.6|97809.7|97759.7|97811.4|97772|97788.6|97738.6|59
1656345180000|2022-06-27 15:53:00|97809.6|97759.6|97806.1|97756.1|97809.6|97759.6|97798.2|97748.2|60
1656345190000|2022-06-27 15:53:10|97807|97757|97806.7|97756.7|97814.5|97764.5|97801.3|97751.3|61
1656345200000|2022-06-27 15:53:20|97807|97757|97807|97757|97807.8|97757.8|97796.4|97746.4|64
1656345210000|2022-06-27 15:53:30|97806.2|97756.2|97811.6|97761.6|97815|97765|97805.3|97755.3|60
1656345220000|2022-06-27 15:53:40|97812.3|97762.3|97831|97781|97831|97781|97807.3|97757.3|39
1656345230000|2022-06-27 15:53:50|97833.4|97783.4|97815.1|97765.1|97833.4|97783.4|97811.9|97761.9|69
1656345240000|2022-06-27 15:54:00|97814.9|97764.9|97817.2|97767.2|97823.1|97773.1|97812.9|97762.9|49
1656345250000|2022-06-27 15:54:10|97817.4|97767.4|97816.8|97766.8|97818.6|97768.6|97809.1|97759.1|74
1656345260000|2022-06-27 15:54:20|97817.5|97767.5|97827.8|97777.8|97831.2|97781.2|97816.3|97766.3|62
1656345270000|2022-06-27 15:54:30|97827.7|97777.7|97823.9|97773.9|97835.3|97785.3|97817.9|97767.9|64
1656345280000|2022-06-27 15:54:40|97824|97774|97809.7|97759.7|97828.3|97778.3|97809.7|97759.7|70
1656345290000|2022-06-27 15:54:50|97811.7|97761.7|97811.3|97761.3|97813.5|97763.5|97804.2|97754.2|65
1656345300000|2022-06-27 15:55:00|97811.4|97761.4|97804.7|97754.7|97812|97762|97800.4|97750.4|69
1656345310000|2022-06-27 15:55:10|97804.4|97754.4|97800.7|97750.7|97815.8|97765.8|97799.1|97749.1|68
1656345320000|2022-06-27 15:55:20|97801|97751|97801.3|97751.3|97809.3|97762|97787|97749.6|63
1656345330000|2022-06-27 15:55:30|97798.4|97748.4|97798.9|97748.9|97805.4|97755.4|97795.8|97745.8|60
1656345340000|2022-06-27 15:55:40|97796.8|97746.8|97796.1|97746.1|97800|97750|97790.1|97740.1|70
1656345350000|2022-06-27 15:55:50|97794.1|97744.1|97792.2|97742.2|97795.9|97756.5|97780.8|97736.9|56
1656345360000|2022-06-27 15:56:00|97792.6|97742.6|97791.9|97741.9|97795.6|97745.6|97787.6|97737.6|52
1656345370000|2022-06-27 15:56:10|97790.9|97740.9|97797.7|97747.7|97798.9|97756.6|97781.6|97737.2|62
1656345380000|2022-06-27 15:56:20|97797.8|97747.8|97799.3|97749.3|97803.8|97753.8|97795.7|97745.7|56
1656345390000|2022-06-27 15:56:30|97798.4|97748.4|97801|97751|97803.8|97753.8|97797.2|97747.2|57
1656345400000|2022-06-27 15:56:40|97799.5|97749.5|97796.4|97746.4|97807.1|97757.1|97794.9|97744.9|69
1656345410000|2022-06-27 15:56:50|97790.4|97740.4|97782.1|97757.1|97799.3|97759.9|97781.4|97740.4|64
1656345420000|2022-06-27 15:57:00|97782.2|97757.2|97788.4|97738.4|97792.3|97758.1|97781.5|97733.3|67
1656345430000|2022-06-27 15:57:10|97788.6|97738.6|97789.7|97739.7|97799.7|97749.7|97786.9|97736.9|59
1656345440000|2022-06-27 15:57:20|97791.2|97741.2|97790.1|97740.1|97791.8|97741.8|97783.2|97733.2|63
1656345450000|2022-06-27 15:57:30|97795.6|97745.6|97801|97751|97801.6|97751.6|97795.6|97745.6|54
1656345460000|2022-06-27 15:57:40|97801.1|97751.1|97802|97752|97808.8|97758.8|97799.9|97749.9|60
1656345470000|2022-06-27 15:57:50|97803.4|97753.4|97809.9|97759.9|97820.4|97770.4|97801.5|97751.5|58
1656345480000|2022-06-27 15:58:00|97811.7|97761.7|97825.5|97775.5|97825.5|97775.5|97811.7|97761.7|66
1656345490000|2022-06-27 15:58:10|97825.7|97775.7|97815.8|97765.8|97836.9|97786.9|97814.8|97764.8|62
1656345500000|2022-06-27 15:58:20|97815.9|97765.9|97840.4|97790.4|97840.4|97790.4|97813.9|97763.9|60
1656345510000|2022-06-27 15:58:30|97840.5|97790.5|97853.5|97803.5|97857.5|97807.5|97837.4|97787.4|60
1656345520000|2022-06-27 15:58:40|97853.6|97803.6|97845|97795|97854.7|97804.7|97844.8|97794.8|63
1656345530000|2022-06-27 15:58:50|97845.7|97795.7|97885.9|97835.9|97885.9|97835.9|97839.4|97789.4|62
1656345540000|2022-06-27 15:59:00|97877.5|97827.5|97874.1|97824.1|97879.2|97829.2|97857.8|97807.8|69
1656345550000|2022-06-27 15:59:10|97870.8|97820.8|97858.9|97808.9|97884.3|97834.3|97858.9|97808.9|72
1656345560000|2022-06-27 15:59:20|97858.8|97808.8|97852.9|97802.9|97861.3|97811.3|97852.2|97802.2|52
1656345570000|2022-06-27 15:59:30|97852.8|97802.8|97874|97824|97881.1|97831.1|97852.7|97802.7|56
1656345580000|2022-06-27 15:59:40|97873.4|97823.4|97875.3|97825.3|97877.4|97827.4|97869.6|97819.6|42
1656345590000|2022-06-27 15:59:50|97875.8|97825.8|97879.1|97829.1|97895.1|97845.1|97855.9|97816.7|71
1656345600000|2022-06-27 16:00:00|97880.1|97830.1|97880|97830|97886.7|97838.3|97863.3|97824.8|69
1656345610000|2022-06-27 16:00:10|97881.1|97831.1|97870.3|97820.3|97881.1|97831.1|97848.4|97814|74
1656345620000|2022-06-27 16:00:20|97870.8|97820.8|97870.3|97820.3|97872.5|97822.5|97862.6|97812.6|66
1656345630000|2022-06-27 16:00:30|97865|97815|97850.4|97800.4|97865|97819.7|97844.7|97800.4|66
1656345640000|2022-06-27 16:00:40|97850.3|97800.3|97855.6|97805.6|97857|97807|97850.3|97800.3|61
1656345650000|2022-06-27 16:00:50|97856.5|97806.5|97859.6|97809.6|97860.4|97810.4|97854.4|97804.4|61
1656345660000|2022-06-27 16:01:00|97858.3|97808.3|97855.3|97805.3|97858.3|97808.3|97851.9|97801.9|64
1656345670000|2022-06-27 16:01:10|97855.5|97805.5|97855.1|97805.1|97864.7|97826.7|97848.6|97803.9|64
1656345680000|2022-06-27 16:01:20|97854.8|97804.8|97853.4|97803.4|97860.3|97823.8|97840.4|97803.4|45
1656345690000|2022-06-27 16:01:30|97839.6|97814.6|97840.7|97815.7|97862|97820.9|97836|97798.7|71
1656345700000|2022-06-27 16:01:40|97839.2|97814.2|97844.7|97819.7|97854.8|97819.9|97839.2|97804.8|63
1656345710000|2022-06-27 16:01:50|97849.1|97799.1|97850.2|97800.2|97852.2|97806.8|97831.8|97793.5|63
1656345720000|2022-06-27 16:02:00|97849.5|97799.5|97856.2|97806.2|97858|97808|97848.5|97798.5|62
1656345730000|2022-06-27 16:02:10|97854.4|97804.4|97861.6|97811.6|97876.3|97826.3|97839|97802.6|71
1656345740000|2022-06-27 16:02:20|97861.1|97811.1|97866.5|97816.5|97878.6|97828.6|97860.4|97810.4|75
1656345750000|2022-06-27 16:02:30|97866.1|97816.1|97879.6|97829.6|97879.6|97829.6|97842.1|97803.8|65
1656345760000|2022-06-27 16:02:40|97881.7|97831.7|97858.9|97833.9|97881.7|97836|97857.5|97818.4|65
1656345770000|2022-06-27 16:02:50|97858.2|97833.2|97858.7|97833.7|97877.4|97835.5|97858.2|97818.6|58
1656345780000|2022-06-27 16:03:00|97859.7|97834.7|97853.7|97828.7|97874.3|97835.6|97851.7|97816.2|57
1656345790000|2022-06-27 16:03:10|97853.8|97828.8|97852.6|97827.6|97866.7|97829.1|97850.1|97814|63
1656345800000|2022-06-27 16:03:20|97852.7|97827.7|97861.8|97811.8|97870.3|97833.9|97842.4|97808.4|55
1656345810000|2022-06-27 16:03:30|97860.7|97810.7|97856.4|97806.4|97868.7|97818.7|97843.1|97793.1|65
1656345820000|2022-06-27 16:03:40|97856|97806|97840.7|97790.7|97856|97806|97839.5|97789.5|58
1656345830000|2022-06-27 16:03:50|97841|97791|97840.2|97790.2|97843.5|97793.5|97839.8|97789.8|42
1656345840000|2022-06-27 16:04:00|97840.1|97790.1|97844.3|97794.3|97846.9|97796.9|97839.4|97789.4|56
1656345850000|2022-06-27 16:04:10|97831.7|97806.7|97864|97814|97866.6|97816.6|97830.7|97797.8|61
1656345860000|2022-06-27 16:04:20|97864.8|97814.8|97847.4|97822.4|97870.4|97824.4|97838.5|97807.1|63
1656345870000|2022-06-27 16:04:30|97849.5|97824.5|97850.2|97825.2|97871.7|97827.7|97845.8|97808|72
1656345880000|2022-06-27 16:04:40|97850.5|97825.5|97859.2|97809.2|97865|97825.5|97850.1|97804.5|66
1656345890000|2022-06-27 16:04:50|97859|97809|97859.5|97809.5|97860.8|97810.8|97858.6|97808.6|38
1656345900000|2022-06-27 16:05:00|97859.6|97809.6|97862|97812|97863.9|97813.9|97856.2|97806.2|54
1656345910000|2022-06-27 16:05:10|97861.9|97811.9|97856.7|97831.7|97874.7|97831.7|97847.4|97809.4|54
1656345920000|2022-06-27 16:05:20|97870.2|97820.2|97879.4|97829.4|97892.1|97842.1|97854.3|97818.2|66
1656345930000|2022-06-27 16:05:30|97879.6|97829.6|97861.2|97836.2|97880|97836.2|97857.1|97819.4|56
1656345940000|2022-06-27 16:05:40|97861.5|97836.5|97856.4|97831.4|97875.7|97840.2|97855.9|97821.1|57
1656345950000|2022-06-27 16:05:50|97858.3|97833.3|97868.9|97818.9|97875.6|97838.6|97857.5|97818|58
1656345960000|2022-06-27 16:06:00|97868.7|97818.7|97868.8|97818.8|97880.8|97837|97862|97815.4|69
1656345970000|2022-06-27 16:06:10|97869.2|97819.2|97867.8|97817.8|97872.3|97822.3|97867.6|97817.6|59
1656345980000|2022-06-27 16:06:20|97867.4|97817.4|97865.7|97815.7|97872.4|97822.4|97864|97814|48
1656345990000|2022-06-27 16:06:30|97865.8|97815.8|97861.6|97811.6|97869.2|97819.2|97858.7|97808.7|42
1656346000000|2022-06-27 16:06:40|97862.8|97812.8|97861.5|97811.5|97866.2|97816.2|97856.8|97806.8|51
1656346010000|2022-06-27 16:06:50|97862|97812|97862.2|97812.2|97882.9|97832.9|97858|97808|58
1656346020000|2022-06-27 16:07:00|97862.3|97812.3|97852|97802|97863.7|97813.7|97851.3|97801.3|51
1656346030000|2022-06-27 16:07:10|97853.1|97803.1|97849.7|97799.7|97859.4|97809.4|97846.5|97796.5|61
1656346040000|2022-06-27 16:07:20|97849.5|97799.5|97852|97802|97855.5|97805.5|97847.7|97797.7|50
1656346050000|2022-06-27 16:07:30|97852.1|97802.1|97862|97812|97868|97827.2|97840.3|97802.1|55
1656346060000|2022-06-27 16:07:40|97860.9|97810.9|97860.9|97810.9|97863.3|97827.5|97842|97806.1|59
1656346070000|2022-06-27 16:07:50|97863.4|97813.4|97865.7|97815.7|97867.4|97826.6|97851.6|97813.4|56
1656346080000|2022-06-27 16:08:00|97865.8|97815.8|97847.9|97822.9|97874.3|97837.3|97846.7|97809.7|59
1656346090000|2022-06-27 16:08:10|97848.1|97823.1|97862.2|97812.2|97875.6|97825.6|97847.7|97811|59
1656346100000|2022-06-27 16:08:20|97860.9|97810.9|97859|97809|97878.1|97829.5|97845.5|97808.7|59
1656346110000|2022-06-27 16:08:30|97858.5|97808.5|97844.4|97819.4|97865|97827.2|97840.7|97803.7|58
1656346120000|2022-06-27 16:08:40|97844.5|97819.5|97846.4|97796.4|97868.1|97819.5|97833.6|97795.9|57
1656346130000|2022-06-27 16:08:50|97846.5|97796.5|97837.7|97787.7|97849.2|97802.6|97825.5|97786.8|52
1656346140000|2022-06-27 16:09:00|97837.3|97787.3|97830.8|97780.8|97839.3|97789.3|97830.4|97780.4|36
1656346150000|2022-06-27 16:09:10|97830.7|97780.7|97836.6|97786.6|97838.8|97788.8|97829.8|97779.8|43
1656346160000|2022-06-27 16:09:20|97835.6|97785.6|97817.8|97792.8|97835.9|97793.6|97817.8|97780.8|41
1656346170000|2022-06-27 16:09:30|97818|97793|97831.4|97781.4|97833.6|97793.2|97817.8|97780.3|27
1656346180000|2022-06-27 16:09:40|97818.1|97793.1|97827.2|97777.2|97834.2|97793.7|97816.7|97777.2|48
1656346190000|2022-06-27 16:09:50|97827.7|97777.7|97826.7|97776.7|97828.5|97793.9|97806.6|97769.1|67
1656346200000|2022-06-27 16:10:00|97827.5|97777.5|97835.4|97785.4|97846.7|97801.4|97808|97772.1|71
1656346210000|2022-06-27 16:10:10|97822|97797|97847.8|97797.8|97854.1|97809.3|97821.6|97784.6|63
1656346220000|2022-06-27 16:10:20|97847.9|97797.9|97843.2|97793.2|97851.1|97808.3|97830.1|97790.2|65
1656346230000|2022-06-27 16:10:30|97849.3|97799.3|97842|97792|97853.6|97804.6|97826.2|97787.9|61
1656346240000|2022-06-27 16:10:40|97845.2|97795.2|97848.5|97798.5|97849.5|97807.3|97821.9|97785.5|64
1656346250000|2022-06-27 16:10:50|97848.7|97798.7|97844.9|97794.9|97855.7|97811.9|97833.4|97792|70
1656346260000|2022-06-27 16:11:00|97843.4|97793.4|97825.9|97800.9|97844.4|97807.3|97824.7|97788.3|58
1656346270000|2022-06-27 16:11:10|97826|97801|97828.7|97803.7|97845.4|97805.1|97824.7|97792.7|51
1656346280000|2022-06-27 16:11:20|97828.8|97803.8|97832.8|97807.8|97846.5|97808.2|97826.4|97789.3|53
1656346290000|2022-06-27 16:11:30|97832.5|97807.5|97826.2|97801.2|97844.5|97807.8|97826.2|97792.1|46
1656346300000|2022-06-27 16:11:40|97826.6|97801.6|97832.6|97782.6|97843.1|97802.4|97825.3|97782.4|56
1656346310000|2022-06-27 16:11:50|97832.3|97782.3|97837.3|97787.3|97840.5|97790.5|97831.2|97781.2|44
1656346320000|2022-06-27 16:12:00|97835.8|97785.8|97833.5|97783.5|97837.7|97787.7|97829.7|97779.7|48
1656346330000|2022-06-27 16:12:10|97835.7|97785.7|97835.1|97785.1|97836.3|97786.3|97831.8|97781.8|44
1656346340000|2022-06-27 16:12:20|97841.5|97791.5|97866.3|97816.3|97866.3|97816.3|97840.1|97791.5|63
1656346350000|2022-06-27 16:12:30|97866.5|97816.5|97856|97831|97870.2|97831.4|97852.8|97814.3|59
1656346360000|2022-06-27 16:12:40|97855.2|97830.2|97857.2|97832.2|97859|97834|97854.6|97829.6|45
1656346370000|2022-06-27 16:12:50|97856.8|97831.8|97857.8|97832.8|97859.8|97834.8|97855|97830|33
1656346380000|2022-06-27 16:13:00|97858|97833|97866.7|97816.7|97869.9|97833|97850.7|97811.4|49
1656346390000|2022-06-27 16:13:10|97867|97817|97871.5|97821.5|97871.5|97821.5|97865.6|97815.6|48
1656346400000|2022-06-27 16:13:20|97871.6|97821.6|97883.1|97833.1|97893.9|97847.8|97865|97821.6|73
1656346410000|2022-06-27 16:13:30|97881.4|97831.4|97860.8|97835.8|97881.4|97841.6|97859.3|97831.4|60
1656346420000|2022-06-27 16:13:40|97860.6|97835.6|97862.2|97837.2|97881.2|97837.4|97858.3|97819.8|56
1656346430000|2022-06-27 16:13:50|97862.3|97837.3|97860.6|97835.6|97863|97838|97859.8|97834.8|28
1656346440000|2022-06-27 16:14:00|97860.8|97835.8|97867.1|97842.1|97869.2|97844.2|97860.8|97835.8|43
1656346450000|2022-06-27 16:14:10|97868.3|97843.3|97865.5|97840.5|97868.4|97843.4|97863.6|97838.6|32
1656346460000|2022-06-27 16:14:20|97866.1|97841.1|97864.8|97839.8|97866.1|97841.1|97863.7|97838.7|34
1656346470000|2022-06-27 16:14:30|97864.6|97839.6|97910.8|97860.8|97910.8|97873|97864.1|97834.7|64
1656346480000|2022-06-27 16:14:40|97910.9|97860.9|97905.8|97880.8|97922.3|97883.2|97898.5|97859.7|61
1656346490000|2022-06-27 16:14:50|97906.2|97881.2|97909|97884|97909.3|97884.3|97905.5|97880.5|26
1656346500000|2022-06-27 16:15:00|97908.9|97883.9|97920.7|97870.7|97921.8|97885.5|97904.7|97869.1|46
1656346510000|2022-06-27 16:15:10|97927.4|97877.4|97949.3|97899.3|97960.2|97910.2|97915.9|97877.2|69
1656346520000|2022-06-27 16:15:20|97949.7|97899.7|97947.3|97897.3|97953.6|97903.6|97945.9|97895.9|43
1656346530000|2022-06-27 16:15:30|97947.1|97897.1|97953.2|97903.2|97955.6|97905.6|97947.1|97897.1|52
1656346540000|2022-06-27 16:15:40|97952.8|97902.8|97952.2|97902.2|97954.8|97904.8|97950|97900|50
1656346550000|2022-06-27 16:15:50|97952.8|97902.8|97960.9|97935.9|97985.4|97944.6|97952.8|97902.8|64
1656346560000|2022-06-27 16:16:00|97962.3|97937.3|97965.8|97940.8|97971|97940.8|97957.5|97921|56
1656346570000|2022-06-27 16:16:10|97965.7|97940.7|97965.5|97940.5|97966.4|97941.4|97964.1|97939.1|34
1656346580000|2022-06-27 16:16:20|97965.4|97940.4|97969.8|97944.8|98000.4|97969.1|97965.4|97934.6|60
1656346590000|2022-06-27 16:16:30|97970|97945|97966.4|97941.4|97971.6|97946.6|97965.3|97940.3|48
1656346600000|2022-06-27 16:16:40|97966.2|97941.2|97966.3|97941.3|97966.6|97941.6|97965.5|97940.5|25
1656346610000|2022-06-27 16:16:50|97966.2|97941.2|97972.3|97947.3|97972.8|97947.8|97965.5|97940.5|51
1656346620000|2022-06-27 16:17:00|97972|97947|97962.6|97937.6|97974.8|97947|97955.6|97924.8|56
1656346630000|2022-06-27 16:17:10|97961|97936|97959.3|97934.3|97961.7|97936.7|97958.5|97933.5|49
1656346640000|2022-06-27 16:17:20|97959.7|97934.7|97955.4|97930.4|97959.9|97934.9|97955.4|97930.4|46
1656346650000|2022-06-27 16:17:30|97955.2|97930.2|97958.4|97933.4|97961.2|97936.2|97953.9|97928.9|30
1656346660000|2022-06-27 16:17:40|97958.5|97933.5|97954.3|97929.3|97960|97935|97952.3|97927.3|44
1656346670000|2022-06-27 16:17:50|97954|97929|97954.7|97929.7|97955.6|97930.6|97952.6|97927.6|32
1656346680000|2022-06-27 16:18:00|97954.8|97929.8|97952.7|97927.7|97959.8|97934.8|97952.7|97927.7|50
1656346690000|2022-06-27 16:18:10|97952.9|97927.9|97959.8|97934.8|97960.6|97935.6|97952.8|97927.8|41
1656346700000|2022-06-27 16:18:20|97960.6|97935.6|97963.2|97938.2|97963.3|97938.3|97959.6|97934.6|27
1656346710000|2022-06-27 16:18:30|97964.9|97939.9|97964.1|97939.1|97968.2|97943.2|97962|97937|41
1656346720000|2022-06-27 16:18:40|97959.2|97934.2|97957.5|97932.5|97964.7|97939.7|97956.4|97931.4|41
1656346730000|2022-06-27 16:18:50|97958.2|97933.2|97956.1|97931.1|97958.2|97933.2|97955.1|97930.1|22
1656346740000|2022-06-27 16:19:00|97956.2|97931.2|97956|97931|97957.3|97932.3|97954.9|97929.9|22
1656346750000|2022-06-27 16:19:10|97956.2|97931.2|97953.4|97928.4|97958.8|97933.8|97951.2|97926.2|52
1656346760000|2022-06-27 16:19:20|97953.6|97928.6|97955.7|97930.7|97957.3|97932.3|97952.9|97927.9|40
1656346770000|2022-06-27 16:19:30|97955.8|97930.8|97950.2|97925.2|97956.5|97931.5|97945.6|97920.6|50
1656346780000|2022-06-27 16:19:40|97949.3|97924.3|97950.5|97925.5|97954.1|97929.1|97945.5|97920.5|63
1656346790000|2022-06-27 16:19:50|97950.9|97925.9|97948.1|97923.1|97956|97928.2|97942.4|97906|51
1656346800000|2022-06-27 16:20:00|97948.2|97923.2|97946.3|97921.3|97949.9|97924.9|97944.8|97919.8|34
1656346810000|2022-06-27 16:20:10|97946|97921|97941.6|97916.6|97955.1|97921.3|97935.7|97905.1|59
1656346820000|2022-06-27 16:20:20|97942.1|97917.1|97952.6|97902.6|97992.2|97917.7|97936.8|97863.7|50
1656346830000|2022-06-27 16:20:30|97952.8|97902.8|97940.1|97915.1|97954.9|97917|97938.3|97899.7|41
1656346840000|2022-06-27 16:20:40|97939.5|97914.5|97939.4|97889.4|97953.9|97919.9|97931.3|97886.4|54
1656346850000|2022-06-27 16:20:50|97931.8|97906.8|97928.5|97878.5|97933.3|97906.8|97922.6|97877.9|63
1656346860000|2022-06-27 16:21:00|97928.2|97878.2|97914.7|97889.7|97928.4|97889.8|97913.1|97876.2|49
1656346870000|2022-06-27 16:21:10|97914.8|97889.8|97890.3|97840.3|97919.8|97889.8|97889.8|97839.8|74
1656346880000|2022-06-27 16:21:20|97889.2|97839.2|97888.9|97838.9|97908.5|97858.5|97887.7|97837.7|76
1656346890000|2022-06-27 16:21:30|97888.7|97838.7|97897.1|97847.1|97901.8|97851.8|97888.7|97838.7|63
1656346900000|2022-06-27 16:21:40|97894.6|97844.6|97896.4|97846.4|97900.5|97850.5|97891.1|97841.1|61
1656346910000|2022-06-27 16:21:50|97896.1|97846.1|97887.5|97837.5|97898.7|97848.9|97871.8|97833.4|70
1656346920000|2022-06-27 16:22:00|97886.9|97836.9|97885.5|97835.5|97890.7|97840.7|97883.8|97833.8|55
1656346930000|2022-06-27 16:22:10|97885.7|97835.7|97882|97832|97886.1|97836.1|97880.1|97830.1|55
1656346940000|2022-06-27 16:22:20|97880.2|97830.2|97875.3|97825.3|97880.2|97830.2|97870.1|97820.1|53
1656346950000|2022-06-27 16:22:30|97875|97825|97875.4|97825.4|97880.6|97830.6|97874.4|97824.4|50
1656346960000|2022-06-27 16:22:40|97875.9|97825.9|97868.3|97843.3|97878.5|97843.3|97867.9|97820|54
1656346970000|2022-06-27 16:22:50|97868.5|97843.5|97886.4|97836.4|97895.8|97845.8|97864.8|97828.2|51
1656346980000|2022-06-27 16:23:00|97886.7|97836.7|97879.9|97829.9|97893|97843|97879.5|97829.5|59
1656346990000|2022-06-27 16:23:10|97882.8|97832.8|97884.5|97834.5|97887.7|97837.7|97880.2|97830.2|50
1656347000000|2022-06-27 16:23:20|97883.1|97833.1|97873|97848|97890.3|97855|97870.9|97830.7|64
1656347010000|2022-06-27 16:23:30|97872.5|97847.5|97872.6|97847.6|97889.9|97852|97868.7|97835|63
1656347020000|2022-06-27 16:23:40|97872.7|97847.7|97875.9|97850.9|97886|97851.7|97872.1|97836|49
1656347030000|2022-06-27 16:23:50|97875.6|97850.6|97869.8|97844.8|97876|97851|97863.5|97838.5|59
1656347040000|2022-06-27 16:24:00|97868.9|97843.9|97874.5|97824.5|97883.2|97845.2|97860.3|97823.8|47
1656347050000|2022-06-27 16:24:10|97874.6|97824.6|97876|97826|97876.4|97826.4|97873.4|97823.4|29
1656347060000|2022-06-27 16:24:20|97873.7|97823.7|97858.3|97833.3|97874|97833.5|97856.6|97819.9|34
1656347070000|2022-06-27 16:24:30|97858.5|97833.5|97871.7|97821.7|97872.6|97833.9|97852.8|97815.4|54
1656347080000|2022-06-27 16:24:40|97872.2|97822.2|97868.1|97818.1|97875.1|97838.5|97859.7|97817.8|49
1656347090000|2022-06-27 16:24:50|97868.6|97818.6|97867.5|97817.5|97868.8|97818.8|97864.9|97814.9|41
1656347100000|2022-06-27 16:25:00|97867.3|97817.3|97869.1|97819.1|97870.4|97820.4|97865.9|97815.9|50
1656347110000|2022-06-27 16:25:10|97869.2|97819.2|97878.8|97828.8|97881.3|97831.3|97867.8|97817.8|57
1656347120000|2022-06-27 16:25:20|97879.3|97829.3|97887.1|97837.1|97889.5|97839.5|97878.8|97828.8|65
1656347130000|2022-06-27 16:25:30|97886.9|97836.9|97903.6|97853.6|97917.3|97877.8|97872.4|97836.9|72
1656347140000|2022-06-27 16:25:40|97903.9|97853.9|97902.2|97852.2|97905.4|97855.4|97900.6|97850.6|59
1656347150000|2022-06-27 16:25:50|97906.2|97856.2|97897.2|97847.2|97923.6|97874.7|97883.4|97846.7|65
1656347160000|2022-06-27 16:26:00|97900|97850|97902.7|97877.7|97941.1|97894.8|97900|97850|61
1656347170000|2022-06-27 16:26:10|97902.5|97877.5|97900.7|97875.7|97912.7|97878.6|97896.5|97857|52
1656347180000|2022-06-27 16:26:20|97900.8|97875.8|97897.1|97872.1|97910.6|97878.4|97894.5|97854.3|40
1656347190000|2022-06-27 16:26:30|97897|97872|97905.4|97855.4|97906.3|97873.1|97889.4|97855|43
1656347200000|2022-06-27 16:26:40|97904.8|97854.8|97901.6|97851.6|97906.1|97856.1|97898.1|97848.1|29
1656347210000|2022-06-27 16:26:50|97901.2|97851.2|97902|97852|97904.4|97854.4|97899.7|97849.7|37
1656347220000|2022-06-27 16:27:00|97899.1|97849.1|97913.6|97888.6|97924.5|97888.6|97894.2|97844.2|61
1656347230000|2022-06-27 16:27:10|97915.2|97890.2|97931.9|97881.9|97934.2|97890.7|97915.2|97872.9|48
1656347240000|2022-06-27 16:27:20|97930.8|97880.8|97926.6|97876.6|97932.6|97882.6|97923.8|97873.8|39
1656347250000|2022-06-27 16:27:30|97925.6|97875.6|97927.6|97877.6|97929.2|97879.2|97922.7|97872.7|36
1656347260000|2022-06-27 16:27:40|97928.3|97878.3|97919.9|97869.9|97928.5|97878.5|97918.8|97868.8|40
1656347270000|2022-06-27 16:27:50|97919.6|97869.6|97916.6|97866.6|97921.5|97871.5|97915.6|97865.6|38
1656347280000|2022-06-27 16:28:00|97916.4|97866.4|97898.3|97873.3|97918.9|97877.2|97896.2|97861.1|67
1656347290000|2022-06-27 16:28:10|97898.2|97873.2|97919.5|97869.5|97925.5|97878.5|97898.2|97862.5|59
1656347300000|2022-06-27 16:28:20|97918.2|97868.2|97912.6|97862.6|97921.7|97871.7|97911.3|97861.3|53
1656347310000|2022-06-27 16:28:30|97911.8|97861.8|97925.6|97875.6|97945|97895|97907.8|97857.8|58
1656347320000|2022-06-27 16:28:40|97925.8|97875.8|97918.3|97868.3|97928.9|97878.9|97917.1|97867.1|53
1656347330000|2022-06-27 16:28:50|97918.2|97868.2|97912.9|97862.9|97919.3|97869.3|97911.6|97861.6|34
1656347340000|2022-06-27 16:29:00|97912.2|97862.2|97908.7|97858.7|97913.1|97863.1|97908.4|97858.4|32
1656347350000|2022-06-27 16:29:10|97908.5|97858.5|97911.5|97861.5|97922.4|97872.4|97906.8|97856.8|61
1656347360000|2022-06-27 16:29:20|97911.4|97861.4|97912.4|97862.4|97912.4|97862.4|97905.3|97855.3|37
1656347370000|2022-06-27 16:29:30|97912.3|97862.3|97912.6|97862.6|97915.3|97865.3|97908.6|97858.6|48
1656347380000|2022-06-27 16:29:40|97913.2|97863.2|97913.1|97863.1|97915|97872.9|97897|97858.9|46
1656347390000|2022-06-27 16:29:50|97909.1|97859.1|97909.1|97859.1|97909.6|97859.6|97907.4|97857.4|28
1656347400000|2022-06-27 16:30:00|97908.7|97858.7|97913.3|97863.3|97919.5|97869.5|97890.5|97852.4|53
1656347410000|2022-06-27 16:30:10|97911.8|97861.8|97888.4|97863.4|97912|97865.3|97888.4|97849.6|59
1656347420000|2022-06-27 16:30:20|97887.1|97862.1|97879.4|97854.4|97890.7|97865.3|97876.6|97840.2|52
1656347430000|2022-06-27 16:30:30|97879.3|97854.3|97897.1|97847.1|97897.1|97855.5|97874.8|97837.9|60
1656347440000|2022-06-27 16:30:40|97896.7|97846.7|97872|97847|97896.7|97853.5|97871.4|97836.1|64
1656347450000|2022-06-27 16:30:50|97873.7|97848.7|97877.4|97852.4|97886.8|97852.4|97872.4|97835.7|45
1656347460000|2022-06-27 16:31:00|97877.5|97852.5|97908.7|97858.7|97913|97875.4|97876.6|97846.6|62
1656347470000|2022-06-27 16:31:10|97908.6|97858.6|97934|97884|97935|97888.2|97899.9|97858.6|70
1656347480000|2022-06-27 16:31:20|97935.2|97885.2|97924.6|97899.6|97936.7|97900.4|97919.8|97878.9|59
1656347490000|2022-06-27 16:31:30|97923.4|97898.4|97936.5|97886.5|97936.5|97902|97922.8|97886.5|54
1656347500000|2022-06-27 16:31:40|97936.2|97886.2|97943.9|97893.9|97944|97900.8|97919.5|97878.7|72
1656347510000|2022-06-27 16:31:50|97943.1|97893.1|97959.1|97909.1|97959.7|97909.7|97943.1|97893.1|56
1656347520000|2022-06-27 16:32:00|97958.8|97908.8|97958.6|97908.6|97964.1|97914.1|97954.3|97904.3|55
1656347530000|2022-06-27 16:32:10|97958|97908|97960.8|97910.8|97961.9|97911.9|97951.9|97901.9|58
1656347540000|2022-06-27 16:32:20|97960.9|97910.9|97962.8|97912.8|97962.8|97912.8|97947|97897|60
1656347550000|2022-06-27 16:32:30|97962.4|97912.4|97987.8|97937.8|97991.8|97941.8|97958.4|97908.4|69
1656347560000|2022-06-27 16:32:40|97987.6|97937.6|97995.4|97945.4|98010.6|97960.6|97985|97935|65
1656347570000|2022-06-27 16:32:50|97995.1|97945.1|97979.3|97929.3|97995.1|97945.1|97977|97927|54
1656347580000|2022-06-27 16:33:00|97978.8|97928.8|97980.9|97930.9|97982.6|97932.6|97972.3|97922.3|53
1656347590000|2022-06-27 16:33:10|97980.6|97930.6|97978.4|97928.4|97982.4|97932.4|97976.2|97926.2|48
1656347600000|2022-06-27 16:33:20|97977.7|97927.7|97994.2|97944.2|97998|97948|97966.9|97916.9|72
1656347610000|2022-06-27 16:33:30|97992.1|97942.1|97986.2|97936.2|97996.4|97946.4|97983.8|97933.8|58
1656347620000|2022-06-27 16:33:40|97985.8|97935.8|97986.9|97936.9|97988.3|97938.3|97983.8|97933.8|51
1656347630000|2022-06-27 16:33:50|97987.1|97937.1|97994|97944|97994|97944|97987|97937|23
1656347640000|2022-06-27 16:34:00|97993.9|97943.9|97993.7|97943.7|97995.5|97945.5|97993.3|97943.3|25
1656347650000|2022-06-27 16:34:10|97996.9|97946.9|98011.2|97961.2|98012.7|97962.7|97991.1|97941.1|41
1656347660000|2022-06-27 16:34:20|98010.1|97960.1|98013.9|97963.9|98030.1|97984.6|98003.3|97960.1|58
1656347670000|2022-06-27 16:34:30|98013.4|97963.4|97995.6|97970.6|98017.4|97972.1|97995|97958.7|54
1656347680000|2022-06-27 16:34:40|97995.5|97970.5|98012.9|97962.9|98019|97972.9|97993.7|97955.7|54
1656347690000|2022-06-27 16:34:50|98012.3|97962.3|98018.3|97968.3|98018.3|97968.3|98007.9|97957.9|58
1656347700000|2022-06-27 16:35:00|98019.3|97969.3|98019.4|97969.4|98023|97973|98016.1|97966.1|56
1656347710000|2022-06-27 16:35:10|98019.2|97969.2|98016|97966|98027|97977|98015.1|97965.1|60
1656347720000|2022-06-27 16:35:20|98014.8|97964.8|98008|97958|98016.6|97966.6|98005.4|97955.4|62
1656347730000|2022-06-27 16:35:30|98007.9|97957.9|98007.4|97957.4|98009.3|97959.3|98002.5|97952.5|61
1656347740000|2022-06-27 16:35:40|98008.3|97958.3|98014.9|97964.9|98026.7|97976.7|98006.5|97956.5|65
1656347750000|2022-06-27 16:35:50|98015|97965|98012.3|97962.3|98018|97968|98007.7|97957.7|62
1656347760000|2022-06-27 16:36:00|98012.1|97962.1|98008.6|97958.6|98012.2|97962.2|98002.2|97952.2|52
1656347770000|2022-06-27 16:36:10|98008.8|97958.8|98018.7|97968.7|98032|97982|98008.6|97958.6|57
1656347780000|2022-06-27 16:36:20|98018.8|97968.8|98021.2|97971.2|98021.8|97971.8|98017.3|97967.3|44
1656347790000|2022-06-27 16:36:30|98021.4|97971.4|98021|97971|98022.2|97972.2|98020.5|97970.5|25
1656347800000|2022-06-27 16:36:40|98020.9|97970.9|98021|97971|98021.6|97971.6|98015.1|97965.1|42
1656347810000|2022-06-27 16:36:50|98020.1|97970.1|98024.6|97974.6|98025.4|97975.4|98017.2|97967.2|49
1656347820000|2022-06-27 16:37:00|98026|97976|98015|97965|98029.5|97979.5|98013.9|97963.9|40
1656347830000|2022-06-27 16:37:10|98014.1|97964.1|98014.6|97964.6|98017|97967|98013.4|97963.4|34
1656347840000|2022-06-27 16:37:20|98014.9|97964.9|98013.5|97963.5|98015.2|97965.2|98012.9|97962.9|32
1656347850000|2022-06-27 16:37:30|98013.6|97963.6|97999.2|97974.2|98015.9|97977.1|97998.6|97962.7|26
1656347860000|2022-06-27 16:37:40|97999.1|97974.1|97995.4|97970.4|98012.2|97975.6|97993.8|97954.8|39
1656347870000|2022-06-27 16:37:50|97994|97969|97993.7|97943.7|97998|97973|97988|97938|40
1656347880000|2022-06-27 16:38:00|97993.5|97943.5|97987.5|97962.5|97998.7|97963.7|97985.4|97943.5|42
1656347890000|2022-06-27 16:38:10|97988.2|97963.2|97994.9|97969.9|98004.9|97971.5|97984|97938.4|56
1656347900000|2022-06-27 16:38:20|97996.4|97971.4|97992.8|97967.8|97997.7|97972.7|97991.5|97966.5|56
1656347910000|2022-06-27 16:38:30|97992.6|97967.6|98005.1|97980.1|98026.8|97983.2|97984.7|97943.9|62
1656347920000|2022-06-27 16:38:40|98005.5|97980.5|98020.9|97970.9|98020.9|97981|98004.1|97965.4|36
1656347930000|2022-06-27 16:38:50|98021|97971|98022.4|97972.4|98033.2|97999|98013.7|97963.7|61
1656347940000|2022-06-27 16:39:00|98022.3|97972.3|98017.7|97967.7|98022.5|97972.5|98016.9|97966.9|49
1656347950000|2022-06-27 16:39:10|98010.1|97960.1|98016.5|97966.5|98028.1|97989.3|98010.1|97960.1|67
1656347960000|2022-06-27 16:39:20|98017.1|97967.1|98016.1|97966.1|98017.3|97977.9|97999.8|97959.4|62
1656347970000|2022-06-27 16:39:30|98015.9|97965.9|98017.1|97967.1|98024.7|97974.7|98015.9|97965.9|46
1656347980000|2022-06-27 16:39:40|98017.5|97967.5|98013.4|97963.4|98017.5|97979.3|98003.2|97961.6|46
1656347990000|2022-06-27 16:39:50|98011.1|97961.1|98010.2|97960.2|98012.7|97976.1|97997.6|97957|57
1656348000000|2022-06-27 16:40:00|98010.3|97960.3|98000.6|97975.6|98010.3|97977.2|97997.3|97960.3|60
1656348010000|2022-06-27 16:40:10|98000.8|97975.8|97979.8|97954.8|98027.3|97979.7|97979.6|97939.4|66
1656348020000|2022-06-27 16:40:20|97980.1|97955.1|98007.9|97957.9|98007.9|97960.6|97974.6|97948.5|64
1656348030000|2022-06-27 16:40:30|98009.8|97959.8|97971.7|97946.7|98012.3|97962.3|97971.3|97938.5|75
1656348040000|2022-06-27 16:40:40|97972|97947|97972.6|97947.6|97988.9|97954.5|97971.5|97930.4|70
1656348050000|2022-06-27 16:40:50|97972.7|97947.7|97952.9|97927.9|97972.7|97947.7|97952.9|97905.9|73
1656348060000|2022-06-27 16:41:00|97952.5|97927.5|97954.7|97904.7|97981|97943.2|97948|97903.8|77
1656348070000|2022-06-27 16:41:10|97954|97904|97940.5|97915.5|97954.3|97916.7|97938.1|97902.9|44
1656348080000|2022-06-27 16:41:20|97940.6|97915.6|97940.4|97915.4|97941.7|97916.7|97939.3|97914.3|17
1656348090000|2022-06-27 16:41:30|97939.4|97914.4|97939.8|97914.8|97940.1|97915.1|97939.2|97914.2|31
1656348100000|2022-06-27 16:41:40|97939.5|97914.5|97938.9|97913.9|97940|97915|97938.5|97913.5|21
1656348110000|2022-06-27 16:41:50|97938.5|97913.5|97939.8|97914.8|97964|97925.4|97931.7|97891.9|50
1656348120000|2022-06-27 16:42:00|97939.7|97914.7|97937.1|97912.1|97940.7|97915.7|97933.5|97908.5|40
1656348130000|2022-06-27 16:42:10|97937.2|97912.2|97937.5|97912.5|97940|97915|97933.2|97908.2|44
1656348140000|2022-06-27 16:42:20|97935.4|97910.4|97929.3|97904.3|97951.7|97912.6|97922.6|97892.2|40
1656348150000|2022-06-27 16:42:30|97929.2|97904.2|97926.1|97901.1|97944|97907.5|97926.1|97894|32
1656348160000|2022-06-27 16:42:40|97926.4|97901.4|97962.5|97912.5|97963.7|97914.6|97916.3|97891.3|66
1656348170000|2022-06-27 16:42:50|97961.8|97911.8|97957.5|97907.5|97961.8|97923.3|97943.2|97907.1|46
1656348180000|2022-06-27 16:43:00|97958.3|97908.3|97946.5|97921.5|97958.3|97921.9|97945|97906.5|32
1656348190000|2022-06-27 16:43:10|97946.7|97921.7|97945.1|97920.1|97946.7|97921.7|97941.4|97916.4|39
1656348200000|2022-06-27 16:43:20|97945.5|97920.5|97951.9|97926.9|97951.9|97926.9|97944.1|97919.1|43
1656348210000|2022-06-27 16:43:30|97952.1|97927.1|97967.2|97942.2|97983.5|97944.9|97952.1|97926|47
1656348220000|2022-06-27 16:43:40|97967.3|97942.3|97973.4|97923.4|97975.2|97943.9|97960|97921.9|31
1656348230000|2022-06-27 16:43:50|97974.4|97924.4|97965.2|97940.2|97977.2|97942.7|97964.4|97924.4|36
1656348240000|2022-06-27 16:44:00|97966.4|97941.4|97966.4|97941.4|97966.9|97941.9|97965.6|97940.6|24
1656348250000|2022-06-27 16:44:10|97966.3|97941.3|97968.9|97943.9|97969.7|97944.7|97965.4|97940.4|33
1656348260000|2022-06-27 16:44:20|97968.8|97943.8|97968.7|97943.7|97970.3|97945.3|97967.9|97942.9|29
1656348270000|2022-06-27 16:44:30|97969.3|97944.3|97963.9|97938.9|97979.1|97947.5|97963.6|97927.5|62
1656348280000|2022-06-27 16:44:40|97964.6|97939.6|97968.6|97918.6|97994.1|97950.3|97943|97910.4|72
1656348290000|2022-06-27 16:44:50|97971.3|97921.3|97950.6|97900.6|97971.3|97928.1|97950.6|97900.6|59
1656348300000|2022-06-27 16:45:00|97952.4|97902.4|97931.1|97906.1|97952.4|97906.7|97931|97893|47
1656348310000|2022-06-27 16:45:10|97931.3|97906.3|97931.6|97906.6|97932.1|97907.1|97924.4|97899.4|47
1656348320000|2022-06-27 16:45:20|97931.7|97906.7|97937|97912|97954.9|97918.4|97923.9|97893.4|69
1656348330000|2022-06-27 16:45:30|97936.6|97911.6|97932.6|97907.6|97945.4|97911.8|97932.5|97893.5|51
1656348340000|2022-06-27 16:45:40|97933.3|97908.3|97966|97916|97966.9|97916.9|97933|97906|53
1656348350000|2022-06-27 16:45:50|97968.8|97918.8|97965|97915|97970|97927.2|97951.5|97911.4|51
1656348360000|2022-06-27 16:46:00|97964.8|97914.8|97962.6|97937.6|97976|97937.9|97960.4|97914.1|48
1656348370000|2022-06-27 16:46:10|97962.8|97937.8|97966.2|97941.2|97978.2|97945.3|97960.5|97926.4|41
1656348380000|2022-06-27 16:46:20|97968.6|97943.6|97992|97942|98146.2|97980.9|97967.9|97933.8|65
1656348390000|2022-06-27 16:46:30|97991.5|97941.5|97988.6|97938.6|97993.8|97952.6|97976.2|97934.2|46
1656348400000|2022-06-27 16:46:40|97989.3|97939.3|97980.7|97955.7|97993.4|97955.9|97978|97937.3|53
1656348410000|2022-06-27 16:46:50|97980.9|97955.9|97978.1|97953.1|97982.1|97957.1|97977.2|97952.2|29
1656348420000|2022-06-27 16:47:00|97980.8|97955.8|97986.4|97936.4|97991|97955.8|97977.3|97934.5|57
1656348430000|2022-06-27 16:47:10|97986.3|97936.3|97979.1|97929.1|97992.4|97942.4|97952.3|97914.5|70
1656348440000|2022-06-27 16:47:20|97978.7|97928.7|97965.5|97915.5|97980.7|97937.4|97948.6|97898.6|65
1656348450000|2022-06-27 16:47:30|97965.9|97915.9|97956|97906|97969.9|97920.6|97935.1|97899.2|69
1656348460000|2022-06-27 16:47:40|97955.5|97905.5|97953.7|97903.7|97957.8|97921.2|97937.2|97887.2|68
1656348470000|2022-06-27 16:47:50|97950.6|97900.6|97934.7|97884.7|97950.6|97900.6|97925.8|97875.8|73
1656348480000|2022-06-27 16:48:00|97934.1|97884.1|97929.5|97879.5|97934.5|97884.5|97927.4|97877.4|42
1656348490000|2022-06-27 16:48:10|97929.4|97879.4|97929.7|97879.7|97933.4|97883.4|97921|97871|44
1656348500000|2022-06-27 16:48:20|97929.2|97879.2|97933.4|97883.4|97940.4|97890.4|97926.7|97876.7|59
1656348510000|2022-06-27 16:48:30|97933.3|97883.3|97939.3|97889.3|97944.9|97894.9|97933.3|97883.3|58
1656348520000|2022-06-27 16:48:40|97939.4|97889.4|97927.8|97877.8|97942.1|97904.6|97925.6|97875.6|54
1656348530000|2022-06-27 16:48:50|97927.1|97877.1|97933.2|97883.2|97934.1|97884.1|97924.7|97874.7|59
1656348540000|2022-06-27 16:49:00|97933.6|97883.6|97921.3|97896.3|97933.9|97897.5|97920.6|97881|55
1656348550000|2022-06-27 16:49:10|97921.9|97896.9|97927|97902|97937.6|97902.6|97920.4|97882.6|50
1656348560000|2022-06-27 16:49:20|97926.7|97901.7|97935.3|97910.3|97955.7|97910.3|97926.7|97896.5|56
1656348570000|2022-06-27 16:49:30|97935.9|97910.9|97936|97911|97939.4|97914.4|97932.7|97907.7|35
1656348580000|2022-06-27 16:49:40|97935.5|97910.5|97949|97899|97949|97912.7|97934.4|97897.8|18
1656348590000|2022-06-27 16:49:50|97949.2|97899.2|97949.7|97899.7|97955|97905|97947.2|97897.2|45
1656348600000|2022-06-27 16:50:00|97949.8|97899.8|97946.5|97896.5|97951.3|97901.3|97946.1|97896.1|39
1656348610000|2022-06-27 16:50:10|97945.9|97895.9|97946.9|97896.9|97949.9|97899.9|97945.1|97895.1|52
1656348620000|2022-06-27 16:50:20|97946.3|97896.3|97949.8|97899.8|97950.2|97900.2|97946.3|97896.3|35
1656348630000|2022-06-27 16:50:30|97949.6|97899.6|97941.5|97891.5|97951.8|97901.8|97941.5|97891.5|50
1656348640000|2022-06-27 16:50:40|97944.1|97894.1|97972.3|97922.3|97972.3|97922.3|97942.1|97892.1|74
1656348650000|2022-06-27 16:50:50|97972.4|97922.4|97970.5|97920.5|97980|97936.2|97959.2|97918.1|51
1656348660000|2022-06-27 16:51:00|97972.1|97922.1|97972.8|97922.8|97974.6|97924.6|97967.2|97917.2|51
1656348670000|2022-06-27 16:51:10|97973.2|97923.2|97948.4|97923.4|97974.6|97938.1|97942.1|97917.1|53
1656348680000|2022-06-27 16:51:20|97947.4|97922.4|97953.9|97903.9|97967.8|97927|97936.1|97896.2|71
1656348690000|2022-06-27 16:51:30|97955|97905|97950|97925|97968.4|97930|97945.4|97905|64
1656348700000|2022-06-27 16:51:40|97959.7|97909.7|97952.4|97927.4|97967|97927.8|97946.5|97908.6|71
1656348710000|2022-06-27 16:51:50|97951.8|97926.8|97946.9|97921.9|97974.9|97933.9|97944.7|97907.5|75
1656348720000|2022-06-27 16:52:00|97945.9|97920.9|97952.7|97902.7|97962.5|97928.7|97944.8|97901.6|72
1656348730000|2022-06-27 16:52:10|97947.6|97897.6|97956.1|97906.1|97962|97920.1|97934.8|97897.6|71
1656348740000|2022-06-27 16:52:20|97956|97906|97940.4|97915.4|97956.6|97925.6|97935.3|97900.2|64
1656348750000|2022-06-27 16:52:30|97939.9|97914.9|97947.1|97922.1|97964.2|97924.6|97939.9|97908.1|66
1656348760000|2022-06-27 16:52:40|97947.8|97922.8|97925.6|97900.6|97960.1|97924|97925.2|97893.1|68
1656348770000|2022-06-27 16:52:50|97926.1|97901.1|97924.2|97899.2|97937.6|97902.9|97916.8|97884.4|71
1656348780000|2022-06-27 16:53:00|97924.6|97899.6|97925.2|97900.2|97927|97902|97921.8|97896.8|61
1656348790000|2022-06-27 16:53:10|97925.5|97900.5|97922.2|97897.2|97934.5|97900.5|97915.3|97881.8|56
1656348800000|2022-06-27 16:53:20|97922.8|97897.8|97918.9|97868.9|97935.8|97901.7|97900.4|97866.3|66
1656348810000|2022-06-27 16:53:30|97908.5|97883.5|97909.6|97859.6|97918.6|97883.5|97897.1|97859.6|62
1656348820000|2022-06-27 16:53:40|97909.4|97859.4|97921.7|97896.7|98182.9|97982.9|97901.5|97859.4|69
1656348830000|2022-06-27 16:53:50|97921.6|97896.6|97929.7|97879.7|97953.4|97903.4|97898.3|97863.3|77
1656348840000|2022-06-27 16:54:00|97930.2|97880.2|97901.5|97876.5|97931.8|97888.6|97895.5|97859|75
1656348850000|2022-06-27 16:54:10|97901.8|97876.8|97899.3|97874.3|97915.9|97879|97893.8|97860.9|69
1656348860000|2022-06-27 16:54:20|97899|97874|97906.1|97881.1|97915|97883.3|97896.3|97865|64
1656348870000|2022-06-27 16:54:30|97906.7|97881.7|97905.1|97880.1|97908.5|97883.5|97898.1|97873.1|72
1656348880000|2022-06-27 16:54:40|97904.9|97879.9|97902.8|97877.8|97920.4|97884|97899|97864.9|71
1656348890000|2022-06-27 16:54:50|97902.9|97877.9|97903.3|97878.3|97913.1|97882.9|97895.4|97859.9|68
1656348900000|2022-06-27 16:55:00|97902.5|97877.5|97904.5|97879.5|97913.9|97880.8|97896.9|97861.7|70
1656348910000|2022-06-27 16:55:10|97904.9|97879.9|97900.9|97875.9|97906.3|97881.3|97895.2|97870.2|65
1656348920000|2022-06-27 16:55:20|97896.4|97871.4|97907.1|97882.1|97917.1|97882.1|97894.8|97859.2|72
1656348930000|2022-06-27 16:55:30|97901.9|97876.9|97887.6|97862.6|97916.8|97880.4|97886.1|97849.2|73
1656348940000|2022-06-27 16:55:40|97887.1|97862.1|97891.2|97866.2|97892.5|97867.5|97886.4|97861.4|65
1656348950000|2022-06-27 16:55:50|97891.9|97866.9|97894.5|97869.5|97910.2|97870.9|97884.7|97855|69
1656348960000|2022-06-27 16:56:00|97894.4|97869.4|97926.7|97901.7|97944.4|97901.7|97890.1|97865|69
1656348970000|2022-06-27 16:56:10|97927|97902|97934.2|97884.2|97953.6|97908|97926.6|97884.2|70
1656348980000|2022-06-27 16:56:20|97931.2|97881.2|97931.9|97881.9|97934.2|97884.2|97929.8|97879.8|60
1656348990000|2022-06-27 16:56:30|97932.2|97882.2|97918.1|97893.1|97939.9|97901.1|97918.1|97880|58
1656349000000|2022-06-27 16:56:40|97915.2|97890.2|97902|97877|97935.2|97899.5|97900.6|97875.6|70
1656349010000|2022-06-27 16:56:50|97899.4|97874.4|97926|97876|97931.8|97886.4|97898.7|97870.3|74
1656349020000|2022-06-27 16:57:00|97926.1|97876.1|97914.3|97864.3|97927.6|97883.1|97908.1|97863.5|61
1656349030000|2022-06-27 16:57:10|97914.8|97864.8|97921|97871|97926.1|97883.7|97902.9|97863.1|51
1656349040000|2022-06-27 16:57:20|97922.9|97872.9|97917.2|97867.2|97922.9|97883.3|97898.9|97862.4|52
1656349050000|2022-06-27 16:57:30|97917.7|97867.7|97901|97876|97924.6|97878.5|97897.5|97860.3|61
1656349060000|2022-06-27 16:57:40|97899.6|97874.6|97911.1|97861.1|97917.8|97879.6|97895.3|97859.2|71
1656349070000|2022-06-27 16:57:50|97900.4|97875.4|97909.7|97859.7|97915.7|97878.2|97896.2|97858|71
1656349080000|2022-06-27 16:58:00|97912.9|97862.9|97900.1|97875.1|97912.9|97877.9|97894.4|97862.9|65
1656349090000|2022-06-27 16:58:10|97899.2|97874.2|97917.2|97867.2|97918.3|97876.2|97896.4|97860.2|65
1656349100000|2022-06-27 16:58:20|97916.3|97866.3|97899.5|97874.5|97920.6|97880.2|97896.2|97858.1|73
1656349110000|2022-06-27 16:58:30|97899.7|97874.7|97896.8|97871.8|97914.9|97877.8|97893|97858.7|67
1656349120000|2022-06-27 16:58:40|97897.7|97872.7|97912.1|97862.1|97914.8|97877.5|97895|97862.1|64
1656349130000|2022-06-27 16:58:50|97915.1|97865.1|97901.3|97876.3|97915.3|97882.5|97897.9|97864.6|73
1656349140000|2022-06-27 16:59:00|97898.3|97873.3|97903|97878|97905.1|97880.1|97898.3|97873.3|67
1656349150000|2022-06-27 16:59:10|97902.1|97877.1|97897.7|97872.7|97915.1|97879.1|97896.3|97859.8|69
1656349160000|2022-06-27 16:59:20|97900.1|97875.1|97895.4|97870.4|97901.4|97876.4|97893.9|97868.9|69
1656349170000|2022-06-27 16:59:30|97894.8|97869.8|97908.2|97858.2|97910.1|97873.8|97892.3|97857.5|73
1656349180000|2022-06-27 16:59:40|97909.8|97859.8|97894.9|97869.9|97915.2|97874.8|97894.3|97857|68
1656349190000|2022-06-27 16:59:50|97906.1|97856.1|97895.8|97870.8|97917.7|97872.4|97891.3|97849.6|67
1656349200000|2022-06-27 17:00:00|97896.5|97871.5|97895.6|97870.6|97898.7|97873.7|97893.2|97868.2|69
1656349210000|2022-06-27 17:00:10|97896.9|97871.9|97893.5|97868.5|97897.3|97872.3|97893.2|97868.2|53
1656349220000|2022-06-27 17:00:20|97893.7|97868.7|97896|97871|97914.8|97873.7|97891.3|97856|62
1656349230000|2022-06-27 17:00:30|97894.4|97869.4|97893.6|97868.6|97912.7|97875.3|97891.6|97854.6|70
1656349240000|2022-06-27 17:00:40|97894.4|97869.4|97893.3|97868.3|97908.1|97873.8|97891.4|97857.8|68
1656349250000|2022-06-27 17:00:50|97894.6|97869.6|97898|97873|97899.3|97874.3|97893|97868|74
1656349260000|2022-06-27 17:01:00|97896.4|97871.4|97896.8|97871.8|97907.6|97875.3|97891.3|97851.5|72
1656349270000|2022-06-27 17:01:10|97896|97871|97906.5|97881.5|97910.6|97882.4|97895.2|97857.8|71
1656349280000|2022-06-27 17:01:20|97906.1|97881.1|97922.5|97872.5|97924.4|97884|97906.1|97869.6|64
1656349290000|2022-06-27 17:01:30|97923.5|97873.5|97913.3|97863.3|97926|97886.1|97894.1|97857.3|72
1656349300000|2022-06-27 17:01:40|97912.9|97862.9|97922.8|97872.8|97923.4|97873.4|97912.7|97862.7|66
1656349310000|2022-06-27 17:01:50|97923.2|97873.2|97923|97873|97925.6|97875.6|97922.6|97872.6|52
1656349320000|2022-06-27 17:02:00|97922.9|97872.9|97921.3|97871.3|97947.2|97897.2|97892.2|97860.8|75
1656349330000|2022-06-27 17:02:10|97920.5|97870.5|97961.6|97911.6|98036.7|97944.7|97917.3|97838.6|69
1656349340000|2022-06-27 17:02:20|97963.1|97913.1|97998.7|97948.7|97998.7|97949.3|97952.5|97910.5|77
1656349350000|2022-06-27 17:02:30|97998.5|97948.5|98026.4|97976.4|98052.3|98002.3|97980.5|97901.8|78
1656349360000|2022-06-27 17:02:40|98026.6|97976.6|98000.2|97950.2|98030.5|97980.5|97976.3|97926.3|78
1656349370000|2022-06-27 17:02:50|98000.5|97950.5|98001.6|97951.6|98063.8|97981.5|97993.5|97912.8|78
1656349380000|2022-06-27 17:03:00|98002.5|97952.5|98022.1|97972.1|98028.6|97978.6|97992|97942|74
1656349390000|2022-06-27 17:03:10|98028.1|97978.1|97982.4|97932.4|98028.1|97978.1|97977.3|97927.3|70
1656349400000|2022-06-27 17:03:20|97981.8|97931.8|98003.4|97953.4|98042.6|97964.2|97976.1|97912.2|72
1656349410000|2022-06-27 17:03:30|97999|97949|98011|97961|98034.9|97984.9|97995.2|97945.2|78
1656349420000|2022-06-27 17:03:40|98004.3|97954.3|98003.4|97953.4|98021.3|97971.3|97972.1|97931.4|75
1656349430000|2022-06-27 17:03:50|98003.6|97953.6|97992|97942|98018.6|97968.6|97980.9|97930.9|70
1656349440000|2022-06-27 17:04:00|97991.5|97941.5|97999.8|97949.8|98013.3|97963.3|97987.5|97937.5|74
1656349450000|2022-06-27 17:04:10|97998.8|97948.8|97978.6|97928.6|97998.8|97948.8|97978.6|97928.6|56
1656349460000|2022-06-27 17:04:20|97967.2|97942.2|97991.4|97941.4|98015.7|97965.7|97967.2|97927.3|66
1656349470000|2022-06-27 17:04:30|97991.5|97941.5|97990.2|97940.2|98021.6|97971.6|97986.8|97936.8|69
1656349480000|2022-06-27 17:04:40|97990.6|97940.6|97992.8|97942.8|98002|97952|97986.2|97936.2|53
1656349490000|2022-06-27 17:04:50|97992.4|97942.4|98007.3|97957.3|98023.6|97973.6|97981.1|97942.4|64
1656349500000|2022-06-27 17:05:00|98006.9|97956.9|98007.2|97957.2|98024.5|97976.5|97997.4|97947.4|73
1656349510000|2022-06-27 17:05:10|98007.3|97957.3|98009.1|97959.1|98027.8|97977.8|98007.3|97957.3|70
1656349520000|2022-06-27 17:05:20|98009|97959|98019.5|97969.5|98031.9|97981.9|98009|97959|70
1656349530000|2022-06-27 17:05:30|98018.9|97968.9|98004.3|97979.3|98021.3|97979.3|97999.5|97949.8|70
1656349540000|2022-06-27 17:05:40|98019.8|97969.8|98029.1|97979.1|98029.1|97979.1|98017.6|97967.6|45
1656349550000|2022-06-27 17:05:50|98029|97979|98028.5|97978.5|98033.6|97983.6|98021.9|97971.9|59
1656349560000|2022-06-27 17:06:00|98028.9|97978.9|98029.8|97979.8|98039.3|97989.3|98023.7|97973.7|72
1656349570000|2022-06-27 17:06:10|98029.6|97979.6|98036.3|97986.3|98046.5|97996.5|98022.1|97972.1|71
1656349580000|2022-06-27 17:06:20|98036|97986|98064.6|98014.6|98114.1|98023.9|98032.7|97982.4|69
1656349590000|2022-06-27 17:06:30|98064.4|98014.4|98060.3|98010.3|98067|98017|98058.4|98008.4|52
1656349600000|2022-06-27 17:06:40|98060.7|98010.7|98067.7|98017.7|98076.2|98026.2|98058.1|98008.1|55
1656349610000|2022-06-27 17:06:50|98068|98018|98057.8|98007.8|98076.9|98026.9|98057.8|98007.8|76
1656349620000|2022-06-27 17:07:00|98058.1|98008.1|98074.3|98024.3|98076.2|98026.2|98056.1|98006.1|68
1656349630000|2022-06-27 17:07:10|98070.3|98020.3|98061.7|98011.7|98071.2|98021.2|98055.1|98005.1|72
1656349640000|2022-06-27 17:07:20|98063.1|98013.1|98056.3|98006.3|98063.1|98013.1|98056.2|98006.2|55
1656349650000|2022-06-27 17:07:30|98056.6|98006.6|98061.4|98011.4|98066.2|98016.2|98056.6|98006.6|58
1656349660000|2022-06-27 17:07:40|98061.7|98011.7|98058.6|98008.6|98072|98022|98058.3|98008.3|65
1656349670000|2022-06-27 17:07:50|98059|98009|98077.4|98027.4|98078.9|98028.9|98057.8|98007.8|62
1656349680000|2022-06-27 17:08:00|98074.3|98024.3|98071.9|98021.9|98087.7|98040.3|98064.9|98018.9|53
1656349690000|2022-06-27 17:08:10|98070.1|98020.1|98078.9|98028.9|98079.9|98029.9|98050.9|98000.9|63
1656349700000|2022-06-27 17:08:20|98079.9|98029.9|98059.2|98009.2|98080.5|98030.5|98053.9|98003.9|57
1656349710000|2022-06-27 17:08:30|98058|98008|98058.9|98008.9|98096.4|98029.5|98046|97961.7|62
1656349720000|2022-06-27 17:08:40|98056.8|98006.8|98053.5|98003.5|98058.9|98008.9|98048.8|97998.8|54
1656349730000|2022-06-27 17:08:50|98052.6|98002.6|98062.4|98012.4|98078|98028|98052.6|98002.6|65
1656349740000|2022-06-27 17:09:00|98062.8|98012.8|98048.7|97998.7|98070.7|98025.4|98040.1|97998.7|66
1656349750000|2022-06-27 17:09:10|98048.4|97998.4|98036.4|97986.4|98051.3|98001.3|98036.4|97986.4|66
1656349760000|2022-06-27 17:09:20|98035|97985|98051|98001|98051.1|98013.7|98029.1|97985|63
1656349770000|2022-06-27 17:09:30|98051.1|98001.1|98045.3|97995.3|98054|98004|98045.3|97995.3|51
1656349780000|2022-06-27 17:09:40|98048.8|97998.8|98051.6|98001.6|98056.9|98006.9|98047.1|97997.1|63
1656349790000|2022-06-27 17:09:50|98049.9|97999.9|98061.9|98011.9|98067.5|98020.1|98045.1|97998.1|47
1656349800000|2022-06-27 17:10:00|98061.7|98011.7|98094.8|97967.7|98095|98022.3|98044.1|97967.7|59
1656349810000|2022-06-27 17:10:10|98053.6|98003.6|98040|97990|98054.7|98004.7|98040|97990|59
1656349820000|2022-06-27 17:10:20|98040.2|97990.2|98040.4|97990.4|98041.8|97991.8|98039.7|97989.7|42
1656349830000|2022-06-27 17:10:30|98040.5|97990.5|98014|97989|98040.5|97990.5|98014|97977.1|54
1656349840000|2022-06-27 17:10:40|98014.9|97989.9|98021.9|97971.9|98036.4|97992.3|98014.7|97971.9|52
1656349850000|2022-06-27 17:10:50|98022.6|97972.6|98022.6|97972.6|98031.2|97981.2|98017.4|97967.4|67
1656349860000|2022-06-27 17:11:00|98025.8|97975.8|98035.5|97985.5|98043.6|97993.6|98024.1|97974.1|74
1656349870000|2022-06-27 17:11:10|98030.9|97980.9|98015.5|97965.5|98032.4|97989.6|98000.7|97961.9|65
1656349880000|2022-06-27 17:11:20|98014.5|97964.5|97995.6|97970.6|98015|97971.7|97994.8|97955.4|52
1656349890000|2022-06-27 17:11:30|97996.2|97971.2|98000.4|97950.4|98004.5|97974.2|97987.7|97942.7|61
1656349900000|2022-06-27 17:11:40|98000|97950|98000.2|97950.2|98003.7|97953.7|97999.1|97949.1|40
1656349910000|2022-06-27 17:11:50|97999.3|97949.3|98004.6|97954.6|98009.7|97959.7|97999.3|97949.3|44
1656349920000|2022-06-27 17:12:00|98006.6|97956.6|98006.2|97956.2|98007.6|97957.6|98003.4|97953.4|57
1656349930000|2022-06-27 17:12:10|98005.6|97955.6|98006.9|97956.9|98013.9|97963.9|98005.3|97955.3|54
1656349940000|2022-06-27 17:12:20|98007.5|97957.5|98009.7|97959.7|98010.4|97960.4|98004.7|97954.7|55
1656349950000|2022-06-27 17:12:30|98010.3|97960.3|98002.8|97952.8|98010.3|97964.3|97988.7|97950.9|61
1656349960000|2022-06-27 17:12:40|98002.9|97952.9|98002.6|97952.6|98004.8|97954.8|97992.3|97942.3|60
1656349970000|2022-06-27 17:12:50|98003|97953|98002.9|97952.9|98004.4|97954.4|98002.1|97952.1|30
1656349980000|2022-06-27 17:13:00|98003|97953|97998.6|97948.6|98006.5|97963.2|97975.9|97938.3|61
1656349990000|2022-06-27 17:13:10|98000.2|97950.2|98003.5|97953.5|98003.5|97953.5|97997|97947|41
1656350000000|2022-06-27 17:13:20|98002.6|97952.6|98001.9|97951.9|98002.9|97952.9|98001|97951|41
1656350010000|2022-06-27 17:13:30|98001.7|97951.7|98001.9|97951.9|98004|97954|98001.7|97951.7|30
1656350020000|2022-06-27 17:13:40|98002.6|97952.6|97999.3|97949.3|98004.8|97954.8|97997.7|97947.7|55
1656350030000|2022-06-27 17:13:50|97998.4|97948.4|97993|97943|98000.6|97950.6|97993|97943|40
1656350040000|2022-06-27 17:14:00|97996.3|97946.3|97996.3|97946.3|97996.7|97946.7|97993.2|97943.2|39
1656350050000|2022-06-27 17:14:10|97996.4|97946.4|97994.2|97944.2|97996.4|97946.4|97991.4|97941.4|41
1656350060000|2022-06-27 17:14:20|97993.8|97943.8|97994|97944|97998.9|97948.9|97989|97939|51
1656350070000|2022-06-27 17:14:30|97992.2|97942.2|98002.3|97952.3|98002.6|97960.7|97985.7|97942.2|52
1656350080000|2022-06-27 17:14:40|98001.4|97951.4|97990.9|97965.9|98008.3|97971.9|97990.9|97951|49
1656350090000|2022-06-27 17:14:50|97991.4|97966.4|97990.7|97965.7|98002.8|97968|97989|97952.2|26
1656350100000|2022-06-27 17:15:00|97990.6|97965.6|98004.2|97954.2|98010|97965.6|97990.6|97950.8|56
1656350110000|2022-06-27 17:15:10|98004|97954|98016.2|97966.2|98016.2|97966.2|98001.6|97951.6|41
1656350120000|2022-06-27 17:15:20|98014.2|97964.2|98008.3|97958.3|98019.3|97969.3|98007.9|97957.9|49
1656350130000|2022-06-27 17:15:30|98008.9|97958.9|98011.1|97961.1|98011.1|97961.1|98007.6|97957.6|23
1656350140000|2022-06-27 17:15:40|98011.5|97961.5|98013.5|97963.5|98017.4|97967.4|98011.5|97961.5|48
1656350150000|2022-06-27 17:15:50|98014.2|97964.2|98010.9|97960.9|98014.2|97964.2|98001.8|97951.8|46
1656350160000|2022-06-27 17:16:00|98010.8|97960.8|98008.1|97958.1|98012.9|97962.9|98000|97950|62
1656350170000|2022-06-27 17:16:10|98007.8|97957.8|98009.4|97959.4|98009.4|97959.4|97996.7|97946.7|52
1656350180000|2022-06-27 17:16:20|98009.1|97959.1|98017.3|97967.3|98017.3|97967.3|98008.7|97958.7|57
1656350190000|2022-06-27 17:16:30|98017.6|97967.6|98021.1|97971.1|98040.8|97990.8|98017.3|97967.3|68
1656350200000|2022-06-27 17:16:40|98020.9|97970.9|98036|97986|98055.3|98010.8|98008.3|97964.3|49
1656350210000|2022-06-27 17:16:50|98036.9|97986.9|98012.3|97987.3|98041.8|97991.8|98008.3|97970.7|68
1656350220000|2022-06-27 17:17:00|98009.8|97984.8|98005.1|97980.1|98010.5|97985.5|98005.1|97980.1|47
1656350230000|2022-06-27 17:17:10|98005.3|97980.3|98021|97996|98036.5|97996.7|98005.3|97980.3|55
1656350240000|2022-06-27 17:17:20|98021.1|97996.1|98030.1|98005.1|98045.3|98005.1|98021.1|97987.4|43
1656350250000|2022-06-27 17:17:30|98029.3|98004.3|98047|97997|98065.1|98018.6|98027.5|97990.6|58
1656350260000|2022-06-27 17:17:40|98050.4|98000.4|98043.8|98018.8|98065.3|98020.3|98043.2|98000.4|60
1656350270000|2022-06-27 17:17:50|98042.6|98017.6|98051.7|98001.7|98060.4|98017.6|98038.7|97988.7|60
1656350280000|2022-06-27 17:18:00|98052.1|98002.1|98047.8|97997.8|98055.3|98005.3|98046.3|97996.3|63
1656350290000|2022-06-27 17:18:10|98049.3|97999.3|98030.5|98005.5|98049.3|98005.5|98030.3|97992.7|48
1656350300000|2022-06-27 17:18:20|98031.5|98006.5|98039.9|97989.9|98045.5|98006.5|98030.6|97989.9|40
1656350310000|2022-06-27 17:18:30|98040.4|97990.4|98038.7|98013.7|98047.9|98013.7|98030.4|97989.4|58
1656350320000|2022-06-27 17:18:40|98038.4|98013.4|98038|97988|98049.2|98013.4|98024.7|97981.5|60
1656350330000|2022-06-27 17:18:50|98037.7|97987.7|98037.6|97987.6|98039.4|97989.4|98036.8|97986.8|38
1656350340000|2022-06-27 17:19:00|98037.5|97987.5|98003.5|97978.5|98038.3|97994.3|98001.7|97974.5|65
1656350350000|2022-06-27 17:19:10|98007.3|97982.3|98032.9|97982.9|98035.4|97998|98002.3|97977.3|61
1656350360000|2022-06-27 17:19:20|98032.8|97982.8|98037.1|97987.1|98045.2|97995.2|98000|97975|60
1656350370000|2022-06-27 17:19:30|98037.2|97987.2|98022|97972|98040.6|97990.6|98022|97972|59
1656350380000|2022-06-27 17:19:40|98022.5|97972.5|98020.7|97970.7|98026.5|97976.5|98019.6|97969.6|49
1656350390000|2022-06-27 17:19:50|98020.9|97970.9|98014.1|97964.1|98023.6|97973.6|98013.4|97963.4|58
1656350400000|2022-06-27 17:20:00|98015.8|97965.8|98012.6|97962.6|98036.3|97986.3|98005.1|97955.1|63
1656350410000|2022-06-27 17:20:10|98014|97964|98014.8|97964.8|98017.3|97967.3|98013|97963|38
1656350420000|2022-06-27 17:20:20|98014.9|97964.9|98014.3|97964.3|98016.9|97966.9|98013.7|97963.7|37
1656350430000|2022-06-27 17:20:30|98014.1|97964.1|97993.7|97968.7|98014.3|97968.9|97991.4|97956.1|36
1656350440000|2022-06-27 17:20:40|97990.1|97965.1|98008.5|97958.5|98013.8|97970|97989.3|97958.5|49
1656350450000|2022-06-27 17:20:50|98008.7|97958.7|97997.9|97972.9|98020.3|97977.7|97995.6|97956.1|57
1656350460000|2022-06-27 17:21:00|97998.1|97973.1|98011.2|97961.2|98014.9|97975.1|97995|97960|58
1656350470000|2022-06-27 17:21:10|98010.6|97960.6|98009.8|97959.8|98011.4|97961.4|98008.7|97958.7|39
1656350480000|2022-06-27 17:21:20|98010|97960|98005|97955|98010|97960|98004.2|97954.2|33
1656350490000|2022-06-27 17:21:30|98005.3|97955.3|98004|97954|98006.7|97956.7|98001|97951|42
1656350500000|2022-06-27 17:21:40|98003.9|97953.9|97998|97948|98009.5|97966|97985.7|97946.7|45
1656350510000|2022-06-27 17:21:50|97997.6|97947.6|97987.8|97937.8|97999.5|97949.5|97987.8|97937.8|61
1656350520000|2022-06-27 17:22:00|97993.2|97943.2|97994.2|97944.2|97997.9|97947.9|97993.2|97943.2|41
1656350530000|2022-06-27 17:22:10|97994.1|97944.1|97993.7|97943.7|97995.3|97945.3|97991.6|97941.6|39
1656350540000|2022-06-27 17:22:20|97994.1|97944.1|97996|97946|97998.7|97959.2|97980.5|97941|39
1656350550000|2022-06-27 17:22:30|97996.7|97946.7|97999|97949|97999|97949|97995.9|97945.9|47
1656350560000|2022-06-27 17:22:40|97998.6|97948.6|97997.9|97947.9|97998.7|97948.7|97995.9|97945.9|33
1656350570000|2022-06-27 17:22:50|97998.1|97948.1|97997.4|97947.4|97998.2|97948.2|97995.5|97945.5|28
1656350580000|2022-06-27 17:23:00|97997.1|97947.1|97999.2|97949.2|98003|97963.1|97984.5|97947.1|42
1656350590000|2022-06-27 17:23:10|98000.7|97950.7|97986.3|97961.3|98011.8|97967.9|97986.3|97949.7|51
1656350600000|2022-06-27 17:23:20|97986.4|97961.4|97995.5|97945.5|98001.8|97963.2|97982.4|97945.5|57
1656350610000|2022-06-27 17:23:30|97996.6|97946.6|97994.6|97944.6|97997.3|97957.5|97982.5|97937.8|61
1656350620000|2022-06-27 17:23:40|97997.2|97947.2|97980.8|97955.8|97997.2|97956.5|97979.9|97944.4|22
1656350630000|2022-06-27 17:23:50|97981|97956|97995.4|97945.4|97995.4|97957.9|97980.3|97944.5|33
1656350640000|2022-06-27 17:24:00|97995.2|97945.2|97995.3|97945.3|97997.6|97952.3|97976.5|97933.8|60
1656350650000|2022-06-27 17:24:10|97994.3|97944.3|97994.9|97944.9|98003.5|97953.5|97989.1|97939.1|64
1656350660000|2022-06-27 17:24:20|97998.1|97948.1|97998.4|97948.4|98002.1|97952.1|97995.4|97945.4|35
1656350670000|2022-06-27 17:24:30|97998.3|97948.3|97991.1|97966.1|98003.6|97966.1|97987.1|97947.2|58
1656350680000|2022-06-27 17:24:40|97991.3|97966.3|97990.4|97965.4|98002.9|97968.1|97984.5|97948.8|46
1656350690000|2022-06-27 17:24:50|97991.5|97966.5|97992.3|97967.3|97992.4|97967.4|97987.7|97962.7|50
1656350700000|2022-06-27 17:25:00|97991.1|97966.1|98012.8|97962.8|98019.7|97969.7|97986.9|97957.4|49
1656350710000|2022-06-27 17:25:10|98013.7|97963.7|98010.4|97960.4|98013.7|97963.7|98009|97959|53
1656350720000|2022-06-27 17:25:20|98011.7|97961.7|98007|97957|98015|97965|98007|97957|43
1656350730000|2022-06-27 17:25:30|98008.4|97958.4|98016.5|97966.5|98022.6|97972.6|98006.2|97956.2|46
1656350740000|2022-06-27 17:25:40|98018.5|97968.5|98021.2|97971.2|98023.6|97973.6|98017.2|97967.2|43
1656350750000|2022-06-27 17:25:50|98022.4|97972.4|98023.4|97973.4|98041.3|97991.3|98003.5|97953.5|60
1656350760000|2022-06-27 17:26:00|98023.8|97973.8|98026.1|97976.1|98028.9|97978.9|98023.5|97973.5|48
1656350770000|2022-06-27 17:26:10|98025.9|97975.9|98026.3|97976.3|98029.3|97979.3|98025.2|97975.2|38
1656350780000|2022-06-27 17:26:20|98026.8|97976.8|98024.4|97974.4|98030.1|97980.1|98023.8|97973.8|38
1656350790000|2022-06-27 17:26:30|98025.4|97975.4|98054.1|98004.1|98067.1|98017.1|98024.6|97974.6|56
1656350800000|2022-06-27 17:26:40|98053.9|98003.9|98050.8|98000.8|98054.5|98004.5|98050.7|98000.7|41
1656350810000|2022-06-27 17:26:50|98050.7|98000.7|98034.9|97984.9|98050.9|98000.9|98034.9|97984.9|50
1656350820000|2022-06-27 17:27:00|98035.1|97985.1|98029.5|97979.5|98035.1|97985.1|98028.3|97978.3|47
1656350830000|2022-06-27 17:27:10|98029.6|97979.6|98018|97968|98030.5|97980.5|98014.9|97964.9|52
1656350840000|2022-06-27 17:27:20|98017.6|97967.6|98024.5|97974.5|98026.5|97976.5|98017|97967|41
1656350850000|2022-06-27 17:27:30|98024.3|97974.3|98024.8|97974.8|98038.3|97988.3|98015.3|97965.3|55
1656350860000|2022-06-27 17:27:40|98024.7|97974.7|98030.3|97980.3|98030.3|97989.6|98014.6|97969.7|57
1656350870000|2022-06-27 17:27:50|98029.9|97979.9|98030.2|97980.2|98033.1|97983.1|98029|97979|41
1656350880000|2022-06-27 17:28:00|98029.7|97979.7|98036.8|97986.8|98047.9|98004.8|98029|97979|60
1656350890000|2022-06-27 17:28:10|98037|97987|98036|97986|98037.4|97996|98020.5|97983.2|35
1656350900000|2022-06-27 17:28:20|98035.9|97985.9|98032.4|97982.4|98037.2|97987.2|98032.4|97982.4|31
1656350910000|2022-06-27 17:28:30|98032.3|97982.3|98034.8|97984.8|98034.8|97984.8|98032.3|97982.3|14
1656350920000|2022-06-27 17:28:40|98033.6|97983.6|98018.9|97993.9|98033.6|97994.3|98015.9|97977.8|34
1656350930000|2022-06-27 17:28:50|98019|97994|98018.5|97993.5|98038.4|97996.9|98012.7|97975.9|43
1656350940000|2022-06-27 17:29:00|98012.2|97987.2|98012.3|97962.3|98022.4|97989.9|97999.7|97962.1|59
1656350950000|2022-06-27 17:29:10|98012|97962|98014.6|97964.6|98029.7|97980.8|98005.8|97960.2|63
1656350960000|2022-06-27 17:29:20|98017.6|97967.6|98008|97958|98017.6|97974.9|97999.6|97957.8|47
1656350970000|2022-06-27 17:29:30|98008.2|97958.2|98005.3|97955.3|98009.1|97959.1|98005.2|97955.2|46
1656350980000|2022-06-27 17:29:40|98006|97956|97999.3|97949.3|98013.2|97963.2|97999.3|97949.3|59
1656350990000|2022-06-27 17:29:50|98002.6|97952.6|97999.6|97949.6|98003.6|97966.9|97989.6|97941.4|66
1656351000000|2022-06-27 17:30:00|97999.4|97949.4|97998.7|97948.7|98000.7|97964.9|97986.1|97946|56
1656351010000|2022-06-27 17:30:10|97999.9|97949.9|98012.6|97962.6|98017.3|97967.3|97986.9|97948.9|47
1656351020000|2022-06-27 17:30:20|98010|97960|98015.9|97965.9|98023.8|97982|98000.8|97957.1|55
1656351030000|2022-06-27 17:30:30|98016.1|97966.1|98018.2|97968.2|98023.9|97982.8|98007.8|97964.3|64
1656351040000|2022-06-27 17:30:40|98019.2|97969.2|98029|97979|98029.4|97979.4|98017.6|97967.6|44
1656351050000|2022-06-27 17:30:50|98028.7|97978.7|98017.3|97967.3|98028.7|97984.9|98009.9|97965.3|54
1656351060000|2022-06-27 17:31:00|98020.6|97970.6|98026.9|98001.9|98043.1|98002.2|98007.5|97964.7|66
1656351070000|2022-06-27 17:31:10|98026.5|98001.5|98054.1|98004.1|98083.5|98033.5|98026.5|97994.4|73
1656351080000|2022-06-27 17:31:20|98054.4|98004.4|98036.8|97986.8|98055.3|98005.3|98036.5|97986.5|53
1656351090000|2022-06-27 17:31:30|98036.7|97986.7|98035.9|97985.9|98037.5|97987.5|98035.5|97985.5|31
1656351100000|2022-06-27 17:31:40|98036.4|97986.4|98038.6|97988.6|98039.4|97989.4|98035.8|97985.8|29
1656351110000|2022-06-27 17:31:50|98038.7|97988.7|98036.9|97986.9|98040.3|97990.3|98036.8|97986.8|28
1656351120000|2022-06-27 17:32:00|98037.3|97987.3|98038.9|97988.9|98042.2|97992.2|98036.6|97986.6|37
1656351130000|2022-06-27 17:32:10|98041.4|97991.4|98015|97990|98041.5|97997.1|98013|97976.4|48
1656351140000|2022-06-27 17:32:20|98014.7|97989.7|98019.8|97969.8|98030.1|97989.7|98003.8|97966.6|50
1656351150000|2022-06-27 17:32:30|98019.5|97969.5|98020.6|97970.6|98022.5|97982.3|98006.4|97969.4|32
1656351160000|2022-06-27 17:32:40|98022.4|97972.4|98001.8|97976.8|98022.4|97983.4|98001.1|97967.2|43
1656351170000|2022-06-27 17:32:50|98001.4|97976.4|98012.4|97962.4|98016.2|97980.6|98001.4|97961.4|34
1656351180000|2022-06-27 17:33:00|98013|97963|98013.4|97963.4|98014.4|97964.4|98012.4|97962.4|20
1656351190000|2022-06-27 17:33:10|98014.1|97964.1|98004.1|97979.1|98017.5|97980.8|98001.8|97963.1|31
1656351200000|2022-06-27 17:33:20|98005.9|97980.9|98020.3|97970.3|98023.3|97980.9|98005.9|97963.4|37
1656351210000|2022-06-27 17:33:30|98020.4|97970.4|98030.6|97980.6|98041.7|97991.7|98020.4|97970.4|55
1656351220000|2022-06-27 17:33:40|98030.9|97980.9|98028.8|97978.8|98031.6|97981.6|98024.4|97974.4|50
1656351230000|2022-06-27 17:33:50|98029.9|97979.9|98027.6|97977.6|98031.5|97991.6|98012.7|97976.3|42
1656351240000|2022-06-27 17:34:00|98027.4|97977.4|98045.3|97995.3|98046.6|97996.6|98027.4|97977.4|50
1656351250000|2022-06-27 17:34:10|98045.6|97995.6|98040.5|97990.5|98046.2|97996.2|98036|97986|41
1656351260000|2022-06-27 17:34:20|98040.6|97990.6|98044.9|97994.9|98045|97995|98038|97988|52
1656351270000|2022-06-27 17:34:30|98044.8|97994.8|98047.9|97997.9|98050.3|98000.3|98044.4|97994.4|51
1656351280000|2022-06-27 17:34:40|98048|97998|98056.1|98006.1|98064.9|98014.9|98045.6|97995.6|60
1656351290000|2022-06-27 17:34:50|98056.5|98006.5|98051.1|98001.1|98057.5|98007.5|98051.1|98001.1|52
1656351300000|2022-06-27 17:35:00|98051|98001|98032.9|98007.9|98052.5|98012.5|98031.4|97998.5|59
1656351310000|2022-06-27 17:35:10|98032.5|98007.5|98047.4|97997.4|98049.3|98012.2|98032.3|97996.7|43
1656351320000|2022-06-27 17:35:20|98047.7|97997.7|98043.9|98018.9|98058|98018.9|98030.6|97994.3|53
1656351330000|2022-06-27 17:35:30|98042.4|98017.4|98035.2|98010.2|98043|98018|98033.2|98008.2|40
1656351340000|2022-06-27 17:35:40|98035.1|98010.1|98046.7|97996.7|98047.7|98012.1|98032.9|97996.7|42
1656351350000|2022-06-27 17:35:50|98046.9|97996.9|98045|97995|98048|97998|98043.2|97993.2|46
1656351360000|2022-06-27 17:36:00|98046.1|97996.1|98041.7|97991.7|98047.3|97997.3|98041.7|97991.7|31
1656351370000|2022-06-27 17:36:10|98042.2|97992.2|98039.7|97989.7|98042.3|98003.3|98027.1|97988.5|30
1656351380000|2022-06-27 17:36:20|98041.3|97991.3|98003|97953|98041.3|97991.8|97990.5|97953|52
1656351390000|2022-06-27 17:36:30|98003.6|97953.6|97998.2|97973.2|98007.9|97973.2|97989.4|97952.8|40
1656351400000|2022-06-27 17:36:40|97998.8|97973.8|98006.6|97956.6|98013.6|97976.6|97994.2|97956.6|31
1656351410000|2022-06-27 17:36:50|98007.3|97957.3|98007.1|97957.1|98007.6|97970.4|97990.8|97953.2|34
1656351420000|2022-06-27 17:37:00|97993|97968|98006.4|97956.4|98007.9|97971.4|97991.4|97956.4|40
1656351430000|2022-06-27 17:37:10|98006.5|97956.5|98007.2|97957.2|98009.2|97959.2|98005.8|97955.8|26
1656351440000|2022-06-27 17:37:20|98007|97957|97993|97968|98008|97969.1|97991.4|97954|33
1656351450000|2022-06-27 17:37:30|97993.1|97968.1|97997.6|97972.6|98014.2|97974|97993.1|97959.4|44
1656351460000|2022-06-27 17:37:40|97997.3|97972.3|97996.4|97971.4|97998.1|97973.1|97996.4|97971.4|32
1656351470000|2022-06-27 17:37:50|97996.6|97971.6|98010.9|97960.9|98013.3|97974|97996.2|97958.6|42
1656351480000|2022-06-27 17:38:00|98010.5|97960.5|98001.6|97976.6|98013|97980.5|97995|97960.5|43
1656351490000|2022-06-27 17:38:10|98001.7|97976.7|98031.9|97981.9|98039.8|98001.4|98001.6|97964.5|41
1656351500000|2022-06-27 17:38:20|98031.5|97981.5|98026.3|98001.3|98038.7|98002.5|98021.4|97981.5|49
1656351510000|2022-06-27 17:38:30|98027.1|98002.1|98014.6|97964.6|98041.6|98002.1|98014.6|97964.6|65
1656351520000|2022-06-27 17:38:40|98015.6|97965.6|98015.6|97965.6|98022.5|97972.5|98007.6|97957.6|66
1656351530000|2022-06-27 17:38:50|98016.3|97966.3|98022.8|97972.8|98088.4|97984.2|98016.3|97962.3|67
1656351540000|2022-06-27 17:39:00|98022.6|97972.6|98024.2|97974.2|98025.7|97975.7|98022.3|97972.3|34
1656351550000|2022-06-27 17:39:10|98024.7|97974.7|97998.1|97948.1|98025.3|97975.3|97982.7|97948.1|41
1656351560000|2022-06-27 17:39:20|97998.9|97948.9|97982.4|97957.4|98022.6|97973.4|97978.8|97946.2|55
1656351570000|2022-06-27 17:39:30|97981.8|97956.8|97982.6|97957.6|97984.1|97959.1|97979.8|97954.8|31
1656351580000|2022-06-27 17:39:40|97983.1|97958.1|97976.4|97951.4|97983.1|97958.1|97975.3|97950.3|45
1656351590000|2022-06-27 17:39:50|97976.7|97951.7|97978.4|97953.4|97978.8|97953.8|97975.3|97950.3|27
1656351600000|2022-06-27 17:40:00|97980.4|97955.4|97975.6|97950.6|97982.1|97957.1|97975.6|97950.6|49
1656351610000|2022-06-27 17:40:10|97976.2|97951.2|97978.4|97953.4|97979.5|97954.5|97975.8|97950.8|38
1656351620000|2022-06-27 17:40:20|97978.7|97953.7|97985.9|97960.9|97986.6|97961.6|97978.7|97953.7|43
1656351630000|2022-06-27 17:40:30|97987.9|97962.9|98001.2|97976.2|98039.3|97989.3|97985.4|97960.4|64
1656351640000|2022-06-27 17:40:40|98002.3|97977.3|97986.1|97961.1|98008.8|97980.1|97984.6|97958.8|65
1656351650000|2022-06-27 17:40:50|97985.5|97960.5|97994.6|97969.6|98008.5|97969.6|97981.6|97956.6|53
1656351660000|2022-06-27 17:41:00|97995.7|97970.7|98016|97991|98052.4|98003.4|97992.9|97967.9|73
1656351670000|2022-06-27 17:41:10|98015.9|97990.9|98016.5|97991.5|98017.5|97992.5|98012.8|97987.8|38
1656351680000|2022-06-27 17:41:20|98017.5|97992.5|98013.7|97988.7|98017.6|97992.6|98013.3|97988.3|35
1656351690000|2022-06-27 17:41:30|98014.1|97989.1|98015.3|97990.3|98017.5|97992.5|98013.3|97988.3|40
1656351700000|2022-06-27 17:41:40|98015.9|97990.9|98016.1|97991.1|98019.3|97994.3|98012.8|97987.8|40
1656351710000|2022-06-27 17:41:50|98017.2|97992.2|98018.1|97993.1|98018.8|97993.8|98016.4|97991.4|34
1656351720000|2022-06-27 17:42:00|98018.6|97993.6|98018.4|97993.4|98020.5|97995.5|98016|97991|39
1656351730000|2022-06-27 17:42:10|98017.1|97992.1|98017.4|97992.4|98019.7|97994.7|98017.1|97992.1|27
1656351740000|2022-06-27 17:42:20|98017.7|97992.7|98018.8|97993.8|98019.1|97994.1|98016.9|97991.9|22
1656351750000|2022-06-27 17:42:30|98019|97994|98020.1|97995.1|98020.6|97995.6|98017.9|97992.9|34
1656351760000|2022-06-27 17:42:40|98021|97996|98039.4|98014.4|98076.9|98036.5|98020.2|97995.2|61
1656351770000|2022-06-27 17:42:50|98038.9|98013.9|98040.8|98015.8|98056.5|98017.3|98036|98002.5|50
1656351780000|2022-06-27 17:43:00|98040.7|98015.7|98055.9|98030.9|98055.9|98030.9|98040.6|98015.6|39
1656351790000|2022-06-27 17:43:10|98055.5|98030.5|98041.2|98016.2|98075.4|98036.3|98040.9|98015.9|49
1656351800000|2022-06-27 17:43:20|98041.4|98016.4|98041.3|98016.3|98042.8|98017.8|98038.9|98013.9|35
1656351810000|2022-06-27 17:43:30|98040.2|98015.2|98037.5|98012.5|98041.7|98016.7|98031|98006|49
1656351820000|2022-06-27 17:43:40|98038.9|98013.9|98043.5|98018.5|98074.6|98040.6|98033.8|98008.8|73
1656351830000|2022-06-27 17:43:50|98042.8|98017.8|98042.6|98017.6|98084.7|98034.7|98040.7|98015.7|69
1656351840000|2022-06-27 17:44:00|98042.9|98017.9|98038.8|98013.8|98053.9|98022.6|98032.7|97990|63
1656351850000|2022-06-27 17:44:10|98038.9|98013.9|98048.7|97998.7|98073.5|98033.3|98034|97998.6|50
1656351860000|2022-06-27 17:44:20|98050.1|98000.1|98030.8|98005.8|98073.7|98027.9|98029|98000.1|70
1656351870000|2022-06-27 17:44:30|98031|98006|98018.1|97993.1|98036.4|98011.4|98016.4|97991.4|56
1656351880000|2022-06-27 17:44:40|98019|97994|98042.2|97992.2|98055.1|98005.1|97999.3|97949.3|71
1656351890000|2022-06-27 17:44:50|98041|97991|98014.6|97989.6|98044.4|98001.1|98013.5|97985.6|67
1656351900000|2022-06-27 17:45:00|98016|97991|98039.8|97989.8|98067|98017|98013.3|97985|68
1656351910000|2022-06-27 17:45:10|98039|97989|98028.2|98003.2|98063.5|98013.5|98016.8|97987.3|70
1656351920000|2022-06-27 17:45:20|98028.6|98003.6|98029.2|98004.2|98039.6|98014.6|98019.8|97994.8|65
1656351930000|2022-06-27 17:45:30|98029.6|98004.6|98042.2|98017.2|98043.9|98018.9|98029|98004|55
1656351940000|2022-06-27 17:45:40|98040.7|98015.7|98049.8|98024.8|98054|98026.6|98039.3|97993|58
1656351950000|2022-06-27 17:45:50|98047.6|98022.6|98042.4|98017.4|98051.4|98026.4|98042.4|98017.4|43
1656351960000|2022-06-27 17:46:00|98043.9|98018.9|98072.8|98022.8|98072.8|98024.4|98043.9|98009.8|44
1656351970000|2022-06-27 17:46:10|98072.3|98022.3|98048.7|98023.7|98072.4|98032.1|98048|98014.3|60
1656351980000|2022-06-27 17:46:20|98049.8|98024.8|98044.1|98019.1|98054.2|98029.2|98042.9|98017.9|43
1656351990000|2022-06-27 17:46:30|98045.6|98020.6|98041.9|98016.9|98046.1|98021.1|98041.8|98016.8|23
1656352000000|2022-06-27 17:46:40|98042.9|98017.9|98040.3|98015.3|98045.3|98020.3|98040.1|98015.1|54
1656352010000|2022-06-27 17:46:50|98040.2|98015.2|98046.8|98021.8|98046.8|98021.8|98036.1|98011.1|50
1656352020000|2022-06-27 17:47:00|98046.9|98021.9|98040|98015|98058.5|98025.3|98039.3|98003.5|38
1656352030000|2022-06-27 17:47:10|98039.4|98014.4|98042.7|98017.7|98043.3|98018.3|98039.4|98014.4|36
1656352040000|2022-06-27 17:47:20|98043.2|98018.2|98040.3|98015.3|98043.5|98018.5|98040.2|98015.2|24
1656352050000|2022-06-27 17:47:30|98040.2|98015.2|98039.2|98014.2|98041|98016|98038.9|98013.9|31
1656352060000|2022-06-27 17:47:40|98039.1|98014.1|98045.9|98020.9|98045.9|98020.9|98036.4|98011.4|35
1656352070000|2022-06-27 17:47:50|98046.3|98021.3|98047.8|98022.8|98051.3|98026.3|98041.5|98016.5|44
1656352080000|2022-06-27 17:48:00|98047.5|98022.5|98048.8|98023.8|98048.8|98023.8|98045.9|98020.9|39
1656352090000|2022-06-27 17:48:10|98048.9|98023.9|98046.4|98021.4|98049|98024|98046.2|98021.2|28
1656352100000|2022-06-27 17:48:20|98046.6|98021.6|98044|98019|98046.6|98021.6|98044|98019|28
1656352110000|2022-06-27 17:48:30|98044.3|98019.3|98044.1|98019.1|98045|98020|98042.9|98017.9|15
1656352120000|2022-06-27 17:48:40|98044.3|98019.3|98053.9|98028.9|98054.7|98029.7|98044.3|98019.3|37
1656352130000|2022-06-27 17:48:50|98053.8|98028.8|98057.3|98032.3|98058.7|98033.7|98053.8|98028.8|41
1656352140000|2022-06-27 17:49:00|98057.9|98032.9|98053.7|98028.7|98059.6|98034.6|98053.5|98028.5|32
1656352150000|2022-06-27 17:49:10|98053.5|98028.5|98051.8|98026.8|98056.2|98031.2|98050.8|98025.8|33
1656352160000|2022-06-27 17:49:20|98052|98027|98049.2|98024.2|98052.2|98027.2|98049|98024|19
1656352170000|2022-06-27 17:49:30|98049.8|98024.8|98055|98030|98056.1|98031.1|98049.8|98024.8|23
1656352180000|2022-06-27 17:49:40|98054.2|98029.2|98049.6|98024.6|98054.5|98029.5|98046.2|98021.2|22
1656352190000|2022-06-27 17:49:50|98049|98024|98047.6|98022.6|98064.6|98027.8|98047.6|98013.4|31
1656352200000|2022-06-27 17:50:00|98045.1|98020.1|98050.5|98025.5|98050.5|98025.5|98043.6|98018.6|42
1656352210000|2022-06-27 17:50:10|98050.8|98025.8|98035.3|98010.3|98056.6|98030.4|98031.5|97986|40
1656352220000|2022-06-27 17:50:20|98039.9|98014.9|98038.4|98013.4|98043.5|98018.5|98036.2|98011.2|34
1656352230000|2022-06-27 17:50:30|98037.7|98012.7|98013.8|97963.8|98050.5|98018.7|98008.8|97958.8|68
1656352240000|2022-06-27 17:50:40|98013.7|97963.7|98019.1|97994.1|98023.5|97995|98001.8|97962.3|59
1656352250000|2022-06-27 17:50:50|98018.8|97993.8|98014|97989|98025.7|97995|98007.2|97974.7|56
1656352260000|2022-06-27 17:51:00|98013.6|97988.6|98010.7|97985.7|98017|97992|98010.2|97985.2|47
1656352270000|2022-06-27 17:51:10|98013|97988|98009|97984|98014|97989|98003.5|97978.5|30
1656352280000|2022-06-27 17:51:20|98021.6|97971.6|98007.1|97982.1|98021.6|97982.3|98005.5|97970.4|34
1656352290000|2022-06-27 17:51:30|98007.2|97982.2|98010.8|97985.8|98012.8|97987.8|98007.2|97982.2|41
1656352300000|2022-06-27 17:51:40|98011.3|97986.3|98010.9|97985.9|98012.1|97987.1|98008.9|97983.9|22
1656352310000|2022-06-27 17:51:50|98011.1|97986.1|98013.8|97988.8|98013.9|97988.9|98008|97983|37
1656352320000|2022-06-27 17:52:00|98013.2|97988.2|98014.4|97989.4|98016.4|97991.4|98008.3|97983.3|61
1656352330000|2022-06-27 17:52:10|98015.4|97990.4|98010.5|97985.5|98018|97993|98007.6|97982.6|49
1656352340000|2022-06-27 17:52:20|98010.7|97985.7|98014.5|97989.5|98015.3|97990.3|98009.6|97984.6|45
1656352350000|2022-06-27 17:52:30|98017.9|97992.9|98018.2|97993.2|98020.7|97995.7|98015.6|97990.6|46
1656352360000|2022-06-27 17:52:40|98021.1|97996.1|98023.8|97998.8|98024.9|97999.9|98019.3|97994.3|52
1656352370000|2022-06-27 17:52:50|98025|98000|98008.6|97983.6|98036.6|98011.5|98005.7|97975.9|59
1656352380000|2022-06-27 17:53:00|98010.2|97985.2|98013.4|97988.4|98016.6|97991.6|98004|97979|47
1656352390000|2022-06-27 17:53:10|98013.3|97988.3|98008|97983|98013.8|97988.8|98008|97983|36
1656352400000|2022-06-27 17:53:20|98008.3|97983.3|97997.7|97972.7|98009.2|97984.2|97997.7|97972.7|57
1656352410000|2022-06-27 17:53:30|97998.1|97973.1|97998.5|97973.5|98000.2|97975.2|97998.1|97973.1|26
1656352420000|2022-06-27 17:53:40|97999.3|97974.3|97994.3|97969.3|98022.5|97997.5|97994.3|97969.3|56
1656352430000|2022-06-27 17:53:50|97995.1|97970.1|97997.1|97972.1|98019|97986.2|97995.1|97962.4|59
1656352440000|2022-06-27 17:54:00|97996.7|97971.7|97993.6|97968.6|97998.1|97973.1|97993.3|97968.3|46
1656352450000|2022-06-27 17:54:10|97994.7|97969.7|98029.5|97979.5|98030.8|97980.8|97994.6|97969.6|48
1656352460000|2022-06-27 17:54:20|98014.4|97989.4|98004.5|97979.5|98028.5|97991|98001.9|97976.9|55
1656352470000|2022-06-27 17:54:30|98006.1|97981.1|98005.8|97980.8|98007.4|97982.4|98005.5|97980.5|20
1656352480000|2022-06-27 17:54:40|98006.6|97981.6|98011.3|97986.3|98014|97989|98006.1|97981.1|31
1656352490000|2022-06-27 17:54:50|98010.8|97985.8|98005.4|97980.4|98011.3|97986.3|98004.2|97979.2|35
1656352500000|2022-06-27 17:55:00|98005.3|97980.3|98006|97981|98008|97983|98004.4|97979.4|39
1656352510000|2022-06-27 17:55:10|98005.9|97980.9|98006.2|97981.2|98008.1|97983.1|98003.8|97978.8|24
1656352520000|2022-06-27 17:55:20|98007.5|97982.5|98005.9|97980.9|98027.5|97988.8|97996.2|97966.6|70
1656352530000|2022-06-27 17:55:30|98008.3|97983.3|97992.4|97967.4|98014.1|97983.3|97975.7|97950.7|68
1656352540000|2022-06-27 17:55:40|97992.1|97967.1|97983.6|97958.6|97994.6|97969.6|97981.7|97956.7|47
1656352550000|2022-06-27 17:55:50|97983.4|97958.4|97995.3|97970.3|98002.2|97977.2|97980.9|97955.9|52
1656352560000|2022-06-27 17:56:00|97994.8|97969.8|97988|97963|98003.3|97971.2|97987.3|97952.2|47
1656352570000|2022-06-27 17:56:10|97988.3|97963.3|97979.6|97954.6|97996.5|97963.8|97978.9|97943.5|40
1656352580000|2022-06-27 17:56:20|97980.3|97955.3|97995.6|97945.6|98028.3|97978.3|97977.9|97945|52
1656352590000|2022-06-27 17:56:30|97994.4|97944.4|97978.3|97953.3|97994.8|97963.5|97978.3|97944.4|42
1656352600000|2022-06-27 17:56:40|97978.2|97953.2|97998.1|97948.1|97998.9|97961.6|97978|97947.2|34
1656352610000|2022-06-27 17:56:50|97998.4|97948.4|97988.8|97963.8|98022.6|97980.7|97986.5|97946.8|54
1656352620000|2022-06-27 17:57:00|97983.8|97958.8|97989.6|97964.6|97992|97967|97983.8|97958.8|46
1656352630000|2022-06-27 17:57:10|97989.7|97964.7|97996.3|97971.3|97999.9|97974.9|97987.2|97962.2|62
1656352640000|2022-06-27 17:57:20|97995.9|97970.9|97994.2|97969.2|98007|97977.3|97982.1|97957|57
1656352650000|2022-06-27 17:57:30|97993.5|97968.5|97992.4|97967.4|98004.9|97971.7|97989.1|97953.2|65
1656352660000|2022-06-27 17:57:40|97993.2|97968.2|97988.2|97963.2|98023.6|97973.6|97973.8|97948.8|69
1656352670000|2022-06-27 17:57:50|97987.1|97962.1|97990.3|97940.3|97990.3|97962.1|97963.6|97938.6|75
1656352680000|2022-06-27 17:58:00|98004.2|97954.2|97967.7|97942.7|98011.3|97967.8|97961.9|97933.9|75
1656352690000|2022-06-27 17:58:10|97966.8|97941.8|97991.6|97966.6|97996.4|97971.4|97962.5|97937.5|61
1656352700000|2022-06-27 17:58:20|97992|97967|97965|97940|98012.4|97978.2|97963.2|97933.9|67
1656352710000|2022-06-27 17:58:30|97963.9|97938.9|97960.6|97935.6|97968.5|97943.5|97960.6|97935.6|63
1656352720000|2022-06-27 17:58:40|97960.5|97935.5|97957.6|97932.6|97968.5|97943.5|97956.1|97931.1|62
1656352730000|2022-06-27 17:58:50|97959|97934|97956.4|97931.4|97973.7|97948.7|97954.3|97929.3|54
1656352740000|2022-06-27 17:59:00|97956.9|97931.9|97956|97931|97958.7|97933.7|97952.5|97927.5|56
1656352750000|2022-06-27 17:59:10|97956.8|97931.8|97986.9|97936.9|98006.1|97956.1|97954.8|97929.8|65
1656352760000|2022-06-27 17:59:20|97974.4|97924.4|97968.3|97943.3|97979.4|97943.5|97961.4|97924.4|62
1656352770000|2022-06-27 17:59:30|97967.1|97942.1|97970.8|97945.8|97974.5|97949.5|97954.6|97919.4|75
1656352780000|2022-06-27 17:59:40|97970.5|97945.5|97976.2|97951.2|97976.2|97951.2|97970.5|97945.5|35
1656352790000|2022-06-27 17:59:50|97975.6|97950.6|97968.6|97943.6|97995.1|97959.5|97967.6|97942.6|64
1656352800000|2022-06-27 18:00:00|97968|97943|97966.7|97941.7|98000.3|97959.7|97958.1|97920.5|78
1656352810000|2022-06-27 18:00:10|97965.8|97940.8|97985.5|97935.5|97985.5|97945|97958.6|97920.6|70
1656352820000|2022-06-27 18:00:20|97984.6|97934.6|97966.5|97941.5|97984.6|97948.7|97961.5|97932.3|62
1656352830000|2022-06-27 18:00:30|97966.6|97941.6|97960|97935|97966.6|97941.6|97956|97931|57
1656352840000|2022-06-27 18:00:40|97960.3|97935.3|97960.9|97935.9|97961.1|97936.1|97950.6|97925.6|64
1656352850000|2022-06-27 18:00:50|97961.2|97936.2|97965.4|97940.4|97966.3|97941.3|97957.2|97932.2|52
1656352860000|2022-06-27 18:01:00|97966.4|97941.4|97980|97955|97992.7|97967.7|97958.6|97933.6|64
1656352870000|2022-06-27 18:01:10|97977.8|97952.8|97943.7|97918.7|97980.4|97955.4|97933.6|97908.6|66
1656352880000|2022-06-27 18:01:20|97945.2|97920.2|97937.1|97912.1|97945.2|97920.2|97934|97909|74
1656352890000|2022-06-27 18:01:30|97936.4|97911.4|97951.2|97926.2|97952.1|97927.1|97934|97909|71
1656352900000|2022-06-27 18:01:40|97950.3|97925.3|97958.3|97933.3|97967.4|97942.4|97949.6|97924.6|59
1656352910000|2022-06-27 18:01:50|97959|97934|97962.1|97937.1|97962.4|97937.4|97957.7|97932.7|44
1656352920000|2022-06-27 18:02:00|97964.7|97939.7|97954.8|97929.8|97965.8|97940.8|97953.5|97928.5|70
1656352930000|2022-06-27 18:02:10|97954.6|97929.6|97960|97935|97966.8|97941.8|97954.6|97929.6|60
1656352940000|2022-06-27 18:02:20|97960.8|97935.8|97901.4|97876.4|97961.7|97936.7|97899.1|97874.1|64
1656352950000|2022-06-27 18:02:30|97900.4|97875.4|97903.3|97878.3|97904.1|97879.1|97896.1|97871.1|58
1656352960000|2022-06-27 18:02:40|97903|97878|97909.2|97884.2|97920.9|97895.9|97902.8|97877.8|59
1656352970000|2022-06-27 18:02:50|97909.3|97884.3|97909.2|97884.2|97910.1|97885.1|97907.1|97882.1|36
1656352980000|2022-06-27 18:03:00|97909.4|97884.4|97908.8|97883.8|97910.1|97885.1|97906.4|97881.4|41
1656352990000|2022-06-27 18:03:10|97909|97884|97906.1|97881.1|97909.4|97884.4|97905.9|97880.9|53
1656353000000|2022-06-27 18:03:20|97906.7|97881.7|97897.3|97872.3|97906.7|97881.7|97894.6|97869.6|41
1656353010000|2022-06-27 18:03:30|97897.7|97872.7|97905|97880|97906.6|97881.6|97897.7|97872.7|55
1656353020000|2022-06-27 18:03:40|97905.3|97880.3|97905.1|97880.1|97905.8|97880.8|97904.6|97879.6|41
1656353030000|2022-06-27 18:03:50|97905.6|97880.6|97911|97886|97912.5|97887.5|97903.8|97878.8|53
1656353040000|2022-06-27 18:04:00|97911.2|97886.2|97913.2|97888.2|97913.2|97888.2|97911|97886|38
1656353050000|2022-06-27 18:04:10|97912.6|97887.6|97917.6|97892.6|97918.5|97893.5|97912.6|97887.6|49
1656353060000|2022-06-27 18:04:20|97917.9|97892.9|97918.6|97893.6|97922|97897|97917.9|97892.9|43
1656353070000|2022-06-27 18:04:30|97918.3|97893.3|97918.9|97893.9|97921.7|97896.7|97917.9|97892.9|43
1656353080000|2022-06-27 18:04:40|97920.7|97895.7|97919.9|97894.9|97922|97897|97919.1|97894.1|39
1656353090000|2022-06-27 18:04:50|97920.1|97895.1|97918.1|97893.1|97921.4|97896.4|97918.1|97893.1|30
1656353100000|2022-06-27 18:05:00|97918.3|97893.3|97919.9|97894.9|97920.7|97895.7|97918.3|97893.3|31
1656353110000|2022-06-27 18:05:10|97920.5|97895.5|97912.6|97887.6|97920.6|97895.6|97912.2|97887.2|36
1656353120000|2022-06-27 18:05:20|97912.4|97887.4|97973.7|97948.7|98000.1|97961.2|97912.3|97887.3|53
1656353130000|2022-06-27 18:05:30|97973.2|97948.2|97967.7|97942.7|97979.7|97948.2|97962.4|97929.4|59
1656353140000|2022-06-27 18:05:40|97967.4|97942.4|97969.5|97944.5|97970.3|97945.3|97967.1|97942.1|36
1656353150000|2022-06-27 18:05:50|97969.6|97944.6|97973.5|97948.5|97973.5|97948.5|97969.2|97944.2|28
1656353160000|2022-06-27 18:06:00|97972.3|97947.3|97982.1|97957.1|97998|97969.2|97971.3|97937.9|55
1656353170000|2022-06-27 18:06:10|97984.6|97959.6|97990.1|97965.1|97991|97966|97983.7|97958.7|51
1656353180000|2022-06-27 18:06:20|97989.7|97964.7|98010.7|97985.7|98039.7|97990.3|97988.5|97963.5|57
1656353190000|2022-06-27 18:06:30|98010.6|97985.6|98014.8|97989.8|98032|97995|98009.9|97973.7|57
1656353200000|2022-06-27 18:06:40|98014.7|97989.7|98020.9|97995.9|98026.8|97995.9|98012|97975.7|48
1656353210000|2022-06-27 18:06:50|98020.8|97995.8|98026.5|97976.5|98026.8|97995.8|98012.9|97975.6|28
1656353220000|2022-06-27 18:07:00|98028.3|97978.3|98017.3|97992.3|98031|97992.6|98016.6|97977.8|38
1656353230000|2022-06-27 18:07:10|98018|97993|98016.3|97991.3|98019.5|97994.5|98016.3|97991.3|48
1656353240000|2022-06-27 18:07:20|98016.1|97991.1|98034|97984|98059.8|98009.8|98014.2|97982.6|56
1656353250000|2022-06-27 18:07:30|98034.2|97984.2|98032.5|97982.5|98035.2|97985.2|98029.7|97979.7|32
1656353260000|2022-06-27 18:07:40|98031.6|97981.6|98031.5|97981.5|98034.1|97984.1|98030.6|97980.6|31
1656353270000|2022-06-27 18:07:50|98031.1|97981.1|98040.3|97990.3|98040.3|97991.6|98014|97980.6|56
1656353280000|2022-06-27 18:08:00|98039.3|97989.3|98032.6|97982.6|98063.4|98013.4|98027.2|97977.2|69
1656353290000|2022-06-27 18:08:10|98033.6|97983.6|98043.5|97993.5|98061.3|98011.3|98033.4|97983.4|64
1656353300000|2022-06-27 18:08:20|98043|97993|98028.9|97978.9|98043|97993|98025.1|97975.1|50
1656353310000|2022-06-27 18:08:30|98029.2|97979.2|98028|97978|98031.9|97981.9|98025.9|97975.9|50
1656353320000|2022-06-27 18:08:40|98028.7|97978.7|98045.3|97995.3|98058.3|98008.3|98028|97978|46
1656353330000|2022-06-27 18:08:50|98044.2|97994.2|98028.2|97978.2|98045.5|97995.5|98024.6|97974.6|51
1656353340000|2022-06-27 18:09:00|98027.7|97977.7|98008.7|97958.7|98061.8|98012|98007.6|97957.6|67
1656353350000|2022-06-27 18:09:10|98009.9|97959.9|98021|97971|98028.4|97990.9|98009.8|97959.8|65
1656353360000|2022-06-27 18:09:20|98021.1|97971.1|98024.4|97974.4|98027|97977|98021.1|97971.1|27
1656353370000|2022-06-27 18:09:30|98024.5|97974.5|98012.8|97987.8|98032.4|97993.2|98003.9|97974.5|52
1656353380000|2022-06-27 18:09:40|98013.3|97988.3|98014.3|97989.3|98014.9|97989.9|98012.5|97987.5|29
1656353390000|2022-06-27 18:09:50|98014.6|97989.6|98020.2|97995.2|98020.3|97995.3|98014.3|97989.3|34
1656353400000|2022-06-27 18:10:00|98019.5|97994.5|98019.7|97994.7|98033.2|97995.6|98019|97981.5|28
1656353410000|2022-06-27 18:10:10|98019.4|97994.4|98022.6|97997.6|98023.5|97998.5|98018.7|97993.7|36
1656353420000|2022-06-27 18:10:20|98022.7|97997.7|98022.1|97997.1|98023.5|97998.5|98020.6|97995.6|37
1656353430000|2022-06-27 18:10:30|98021.8|97996.8|98018|97993|98032.3|97996.8|98016.8|97981|55
1656353440000|2022-06-27 18:10:40|98029.6|97979.6|98007.9|97982.9|98029.6|97984.8|98007.9|97972.1|28
1656353450000|2022-06-27 18:10:50|98008|97983|98008.7|97983.7|98009.4|97984.4|98007.4|97982.4|24
1656353460000|2022-06-27 18:11:00|98008.5|97983.5|98009.1|97984.1|98009.1|97984.1|98006.4|97981.4|20
1656353470000|2022-06-27 18:11:10|98009.3|97984.3|98008.6|97983.6|98010.3|97985.3|98008.5|97983.5|14
1656353480000|2022-06-27 18:11:20|98008.4|97983.4|97993.5|97968.5|98014.4|97983.5|97992.8|97954.3|41
1656353490000|2022-06-27 18:11:30|97993.6|97968.6|97989.9|97964.9|97994.6|97969.6|97987.8|97962.8|40
1656353500000|2022-06-27 18:11:40|97989.8|97964.8|97991.3|97966.3|97992.4|97967.4|97989.2|97964.2|34
1656353510000|2022-06-27 18:11:50|97990.7|97965.7|97997.4|97972.4|97997.4|97972.4|97989.8|97964.8|30
1656353520000|2022-06-27 18:12:00|97997.6|97972.6|97994.5|97969.5|97999.2|97974.2|97993.4|97968.4|26
1656353530000|2022-06-27 18:12:10|97995.2|97970.2|97992.7|97967.7|98006.8|97970.2|97992.6|97955.4|20
1656353540000|2022-06-27 18:12:20|97992.9|97967.9|97996|97971|97998.9|97973.9|97992.8|97967.8|43
1656353550000|2022-06-27 18:12:30|97996.1|97971.1|97993.7|97968.7|97997.6|97972.6|97992.5|97967.5|46
1656353560000|2022-06-27 18:12:40|97993.8|97968.8|97994.5|97969.5|97995.9|97970.9|97993.6|97968.6|38
1656353570000|2022-06-27 18:12:50|97994.3|97969.3|98019.1|97969.1|98032.1|97982.1|97982.3|97957.3|60
1656353580000|2022-06-27 18:13:00|98019.7|97969.7|97998.7|97973.7|98020.4|97974.3|97998.7|97961.4|49
1656353590000|2022-06-27 18:13:10|97998.8|97973.8|97992.8|97967.8|97998.8|97973.8|97992.3|97967.3|53
1656353600000|2022-06-27 18:13:20|97993.7|97968.7|97992.1|97967.1|97996.1|97971.1|97991.3|97966.3|34
1656353610000|2022-06-27 18:13:30|97992.2|97967.2|98001.1|97951.1|98003.6|97967.6|97985.2|97948.8|47
1656353620000|2022-06-27 18:13:40|98001|97951|97996.5|97971.5|98008.9|97973|97996|97950.9|51
1656353630000|2022-06-27 18:13:50|97996.6|97971.6|97998.9|97973.9|97998.9|97973.9|97995.7|97970.7|43
1656353640000|2022-06-27 18:14:00|97998.8|97973.8|97995.6|97970.6|97998.8|97973.8|97992.3|97967.3|35
1656353650000|2022-06-27 18:14:10|97996.1|97971.1|98009.3|97959.3|98011.4|97971.6|97995.7|97956.2|40
1656353660000|2022-06-27 18:14:20|98009.7|97959.7|97995.4|97970.4|98010.6|97972.1|97994.9|97957.5|36
1656353670000|2022-06-27 18:14:30|97995.3|97970.3|97994.3|97969.3|97995.3|97970.3|97993.9|97968.9|16
1656353680000|2022-06-27 18:14:40|97994.8|97969.8|98000.3|97950.3|98000.6|97970.4|97985.1|97948.9|37
1656353690000|2022-06-27 18:14:50|97999.9|97949.9|97993.9|97968.9|98002.2|97969|97991.2|97949.7|21
1656353700000|2022-06-27 18:15:00|97994|97969|97989.1|97964.1|97994|97969|97988.5|97963.5|33
1656353710000|2022-06-27 18:15:10|97989.4|97964.4|97985.7|97960.7|97989.4|97964.4|97985.7|97960.7|32
1656353720000|2022-06-27 18:15:20|97985.5|97960.5|97993|97943|98025.7|97985.4|97982.1|97943|49
1656353730000|2022-06-27 18:15:30|97995.2|97945.2|97978.1|97953.1|97995.2|97953.1|97977.6|97938|49
1656353740000|2022-06-27 18:15:40|97978.2|97953.2|97951.3|97926.3|97984.9|97953.5|97951.3|97920|64
1656353750000|2022-06-27 18:15:50|97951.8|97926.8|97971.9|97946.9|97972.5|97947.5|97944.2|97917.6|74
1656353760000|2022-06-27 18:16:00|97977.5|97952.5|98000.5|97975.5|98030.9|97983.6|97977.5|97946|63
1656353770000|2022-06-27 18:16:10|98000.7|97975.7|97955|97930|98014.2|97976.5|97950.8|97925.8|50
1656353780000|2022-06-27 18:16:20|97956|97931|97959.6|97934.6|97966.8|97941.8|97952.9|97927.9|47
1656353790000|2022-06-27 18:16:30|97962.1|97937.1|97949.9|97899.9|97962.1|97937.1|97918.3|97893.3|58
1656353800000|2022-06-27 18:16:40|97946.9|97896.9|97908.5|97858.5|97948.7|97901.8|97895.5|97853.2|71
1656353810000|2022-06-27 18:16:50|97905.8|97855.8|97911|97886|97928.6|97898.9|97890.6|97852.7|67
1656353820000|2022-06-27 18:17:00|97911.4|97886.4|97899.2|97874.2|97934.1|97899.4|97896.9|97871.9|65
1656353830000|2022-06-27 18:17:10|97899|97874|97917.4|97892.4|97923.4|97892.4|97894.8|97859.9|65
1656353840000|2022-06-27 18:17:20|97918.2|97893.2|97924.4|97899.4|97924.5|97899.5|97911.8|97886.8|49
1656353850000|2022-06-27 18:17:30|97924.2|97899.2|97924.7|97899.7|97926.2|97901.2|97922.2|97897.2|36
1656353860000|2022-06-27 18:17:40|97923.7|97898.7|97921.1|97896.1|97926.3|97901.3|97920.8|97895.8|63
1656353870000|2022-06-27 18:17:50|97921.4|97896.4|97923|97898|97926.2|97901.2|97907|97882|62
1656353880000|2022-06-27 18:18:00|97922.6|97897.6|97918.5|97893.5|97923.9|97898.9|97918.3|97893.3|39
1656353890000|2022-06-27 18:18:10|97917.4|97892.4|97928.3|97903.3|97928.3|97903.3|97917.4|97892.4|41
1656353900000|2022-06-27 18:18:20|97928|97903|97924.1|97899.1|97929.1|97904.1|97922.4|97897.4|47
1656353910000|2022-06-27 18:18:30|97924.3|97899.3|97926.2|97901.2|97927.6|97902.6|97924.1|97899.1|33
1656353920000|2022-06-27 18:18:40|97926.8|97901.8|97925.8|97900.8|97927.3|97902.3|97925.7|97900.7|22
1656353930000|2022-06-27 18:18:50|97926.6|97901.6|97924.4|97899.4|97926.6|97901.6|97924.4|97899.4|18
1656353940000|2022-06-27 18:19:00|97924.9|97899.9|97904.2|97879.2|97926.2|97900|97898.8|97867.1|48
1656353950000|2022-06-27 18:19:10|97903.7|97878.7|97903.7|97878.7|97910.2|97885.2|97900.9|97875.9|61
1656353960000|2022-06-27 18:19:20|97903.6|97878.6|97902.9|97877.9|97909.2|97884.2|97902.3|97877.3|39
1656353970000|2022-06-27 18:19:30|97903.4|97878.4|97903.5|97878.5|97904.7|97879.7|97901.6|97876.6|33
1656353980000|2022-06-27 18:19:40|97902.9|97877.9|97911.4|97886.4|97921|97888.5|97902.9|97868.7|37
1656353990000|2022-06-27 18:19:50|97913.9|97888.9|97913.5|97888.5|97913.9|97888.9|97909|97884|22
1656354000000|2022-06-27 18:20:00|97912.7|97887.7|97910.6|97885.6|97912.7|97887.7|97909.1|97884.1|42
1656354010000|2022-06-27 18:20:10|97910.7|97885.7|97910.1|97885.1|97926.5|97895.2|97906.4|97873.7|57
1656354020000|2022-06-27 18:20:20|97909.8|97884.8|97912.5|97887.5|97914.5|97889.5|97909.8|97884.8|24
1656354030000|2022-06-27 18:20:30|97912.4|97887.4|97914|97889|97914.6|97889.6|97910.9|97885.9|44
1656354040000|2022-06-27 18:20:40|97913.5|97888.5|97910|97885|97913.5|97888.5|97908.2|97883.2|45
1656354050000|2022-06-27 18:20:50|97909.8|97884.8|97901.5|97876.5|97909.8|97884.8|97901|97876|40
1656354060000|2022-06-27 18:21:00|97901.8|97876.8|97906.9|97881.9|97908.1|97883.1|97901.7|97876.7|49
1656354070000|2022-06-27 18:21:10|97905|97880|97907.9|97882.9|97910.8|97885.8|97904.6|97879.6|38
1656354080000|2022-06-27 18:21:20|97908.2|97883.2|97909.6|97884.6|97911.8|97886.8|97904.5|97879.5|52
1656354090000|2022-06-27 18:21:30|97911.2|97886.2|97908.5|97883.5|97912.1|97887.1|97906.3|97881.3|52
1656354100000|2022-06-27 18:21:40|97908.4|97883.4|97907.8|97882.8|97908.4|97883.4|97905.8|97880.8|35
1656354110000|2022-06-27 18:21:50|97908.4|97883.4|97913.8|97888.8|97913.8|97888.8|97908.1|97883.1|41
1656354120000|2022-06-27 18:22:00|97913.2|97888.2|97907.2|97882.2|97913.2|97888.2|97905.6|97880.6|38
1656354130000|2022-06-27 18:22:10|97907.5|97882.5|97916.5|97891.5|97916.9|97891.9|97907.5|97882.5|38
1656354140000|2022-06-27 18:22:20|97917.2|97892.2|97908.6|97883.6|97917.2|97892.2|97903.8|97878.8|48
1656354150000|2022-06-27 18:22:30|97908.5|97883.5|97905.8|97880.8|97910.1|97885.1|97903.2|97878.2|33
1656354160000|2022-06-27 18:22:40|97904.5|97879.5|97906.8|97881.8|97906.8|97881.8|97903.9|97878.9|30
1656354170000|2022-06-27 18:22:50|97906.1|97881.1|97902.9|97877.9|97906.6|97881.6|97902|97877|44
1656354180000|2022-06-27 18:23:00|97903.3|97878.3|97916.1|97891.1|97917.8|97892.8|97903.3|97878.3|42
1656354190000|2022-06-27 18:23:10|97916|97891|97906|97881|97918.2|97893.2|97904|97879|40
1656354200000|2022-06-27 18:23:20|97905.8|97880.8|97916.8|97891.8|97916.8|97891.8|97902.8|97877.8|51
1656354210000|2022-06-27 18:23:30|97915.3|97890.3|97917.4|97892.4|97917.4|97892.4|97914.3|97889.3|38
1656354220000|2022-06-27 18:23:40|97915.9|97890.9|97916.8|97891.8|97917.6|97892.6|97914.9|97889.9|32
1656354230000|2022-06-27 18:23:50|97916.9|97891.9|97917.6|97892.6|97918.5|97893.5|97916.2|97891.2|29
1656354240000|2022-06-27 18:24:00|97918.2|97893.2|97915.2|97890.2|97920.4|97895.4|97915.1|97890.1|47
1656354250000|2022-06-27 18:24:10|97915.3|97890.3|97911.6|97886.6|97915.3|97890.3|97911.4|97886.4|33
1656354260000|2022-06-27 18:24:20|97911.4|97886.4|97911.9|97886.9|97918.4|97893.4|97910.2|97885.2|40
1656354270000|2022-06-27 18:24:30|97912.1|97887.1|97909.5|97884.5|97912.1|97887.1|97908.3|97883.3|21
1656354280000|2022-06-27 18:24:40|97909.4|97884.4|97916|97891|97916.7|97891.7|97909.2|97884.2|28
1656354290000|2022-06-27 18:24:50|97915.4|97890.4|97912.5|97887.5|97916|97891|97909.9|97884.9|25
1656354300000|2022-06-27 18:25:00|97912.3|97887.3|97915.9|97890.9|97918.3|97893.3|97910.3|97885.3|37
1656354310000|2022-06-27 18:25:10|97915.4|97890.4|97920.5|97895.5|97921|97896|97914.4|97889.4|44
1656354320000|2022-06-27 18:25:20|97920.3|97895.3|97922.8|97897.8|97923.1|97898.1|97917.9|97892.9|30
1656354330000|2022-06-27 18:25:30|97923.7|97898.7|97924.6|97899.6|97931|97906|97923.5|97898.5|55
1656354340000|2022-06-27 18:25:40|97924.2|97899.2|97923.4|97898.4|97924.9|97899.9|97920.3|97895.3|45
1656354350000|2022-06-27 18:25:50|97923.8|97898.8|97926.6|97901.6|97926.6|97901.6|97921.1|97896.1|48
1656354360000|2022-06-27 18:26:00|97926.5|97901.5|97922.5|97897.5|97926.6|97901.6|97922.3|97897.3|47
1656354370000|2022-06-27 18:26:10|97923.3|97898.3|97925.3|97900.3|97928.9|97903.9|97922.6|97897.6|49
1656354380000|2022-06-27 18:26:20|97925.2|97900.2|97922.8|97897.8|97927.6|97902.6|97922.8|97897.8|45
1656354390000|2022-06-27 18:26:30|97923.4|97898.4|97912.6|97887.6|97923.4|97898.4|97912|97887|57
1656354400000|2022-06-27 18:26:40|97912.7|97887.7|97910.7|97885.7|97915.1|97890.1|97909.3|97884.3|46
1656354410000|2022-06-27 18:26:50|97910.3|97885.3|97911.2|97886.2|97911.8|97886.8|97909.6|97884.6|37
1656354420000|2022-06-27 18:27:00|97911|97886|97912.2|97887.2|97912.7|97887.7|97910.3|97885.3|35
1656354430000|2022-06-27 18:27:10|97912.3|97887.3|97913|97888|97913.2|97888.2|97909.1|97884.1|31
1656354440000|2022-06-27 18:27:20|97912.7|97887.7|97911.2|97886.2|97912.9|97887.9|97910.6|97885.6|31
1656354450000|2022-06-27 18:27:30|97910.6|97885.6|97904.2|97879.2|97912.5|97887.5|97904|97879|38
1656354460000|2022-06-27 18:27:40|97904.1|97879.1|97902.9|97877.9|97912.7|97887.7|97902.9|97877.9|28
1656354470000|2022-06-27 18:27:50|97901.4|97876.4|97900|97875|97904.6|97879.6|97898.2|97873.2|41
1656354480000|2022-06-27 18:28:00|97899.4|97874.4|97901.1|97876.1|97905.5|97880.5|97899|97874|29
1656354490000|2022-06-27 18:28:10|97902.1|97877.1|97899.6|97874.6|97903.3|97878.3|97898.6|97873.6|29
1656354500000|2022-06-27 18:28:20|97899.5|97874.5|97904.6|97879.6|97906.3|97881.3|97899.5|97874.5|32
1656354510000|2022-06-27 18:28:30|97905|97880|97909|97884|97918.6|97893.6|97904.1|97879.1|50
1656354520000|2022-06-27 18:28:40|97908.1|97883.1|97912.3|97887.3|97912.6|97887.6|97902.9|97877.9|55
1656354530000|2022-06-27 18:28:50|97911.9|97886.9|97915.5|97890.5|97919.2|97894.2|97911.2|97886.2|40
1656354540000|2022-06-27 18:29:00|97915.3|97890.3|97915.6|97890.6|97917.2|97892.2|97915.3|97890.3|24
1656354550000|2022-06-27 18:29:10|97916.3|97891.3|97910.9|97885.9|97917.6|97892.6|97910.4|97885.4|43
1656354560000|2022-06-27 18:29:20|97911.1|97886.1|97908.7|97883.7|97911.6|97886.6|97908.5|97883.5|18
1656354570000|2022-06-27 18:29:30|97908.6|97883.6|97915.1|97890.1|97915.7|97890.7|97908.4|97883.4|35
1656354580000|2022-06-27 18:29:40|97915|97890|97907.7|97882.7|97916.4|97891.4|97905.3|97880.3|40
1656354590000|2022-06-27 18:29:50|97908.7|97883.7|97917.9|97892.9|97920.5|97895.5|97908.5|97883.5|50
1656354600000|2022-06-27 18:30:00|97918.2|97893.2|97897.2|97872.2|97921.7|97896.7|97896.8|97871.8|62
1656354610000|2022-06-27 18:30:10|97896.2|97871.2|97898.5|97873.5|97901.8|97876.8|97896.2|97871.2|47
1656354620000|2022-06-27 18:30:20|97898.6|97873.6|97912.8|97887.8|97914.6|97889.6|97898.6|97873.6|55
1656354630000|2022-06-27 18:30:30|97913.3|97888.3|97928.4|97903.4|97929.2|97904.2|97911.3|97886.3|62
1656354640000|2022-06-27 18:30:40|97928.9|97903.9|97928.5|97903.5|97929.4|97904.4|97925.9|97900.9|35
1656354650000|2022-06-27 18:30:50|97929.3|97904.3|97927.4|97902.4|97937.4|97905.2|97917|97887.4|60
1656354660000|2022-06-27 18:31:00|97923.7|97898.7|97924.1|97899.1|97926.1|97901.1|97922.1|97897.1|23
1656354670000|2022-06-27 18:31:10|97923.2|97898.2|97920.9|97895.9|97924.2|97899.2|97918.9|97893.9|42
1656354680000|2022-06-27 18:31:20|97921.5|97896.5|97920.8|97895.8|97921.9|97896.9|97915.1|97890.1|42
1656354690000|2022-06-27 18:31:30|97920.9|97895.9|97919.4|97894.4|97922|97897|97919.4|97894.4|21
1656354700000|2022-06-27 18:31:40|97919.5|97894.5|97923.9|97898.9|97923.9|97898.9|97919.5|97894.5|28
1656354710000|2022-06-27 18:31:50|97923.8|97898.8|97921.1|97896.1|97925.1|97900.1|97920.6|97895.6|39
1656354720000|2022-06-27 18:32:00|97920.9|97895.9|97916.6|97891.6|97922.2|97895.9|97909.8|97862|50
1656354730000|2022-06-27 18:32:10|97916.2|97891.2|97916.4|97891.4|97918.6|97893.6|97914.7|97889.7|35
1656354740000|2022-06-27 18:32:20|97917.4|97892.4|97918.1|97893.1|97920.7|97895.7|97916.6|97891.6|28
1656354750000|2022-06-27 18:32:30|97918.8|97893.8|97916|97891|97918.8|97893.8|97914.6|97889.6|40
1656354760000|2022-06-27 18:32:40|97917.3|97892.3|97916.9|97891.9|97922.8|97897.8|97915.5|97890.5|40
1656354770000|2022-06-27 18:32:50|97916.1|97891.1|97909.4|97884.4|97924.4|97899.4|97903.6|97878.6|43
1656354780000|2022-06-27 18:33:00|97910.2|97885.2|97914.7|97889.7|97914.7|97889.7|97906.7|97881.7|43
1656354790000|2022-06-27 18:33:10|97914.5|97889.5|97913|97888|97914.9|97889.9|97912.1|97887.1|32
1656354800000|2022-06-27 18:33:20|97913.4|97888.4|97917.2|97892.2|97917.7|97892.7|97913.3|97888.3|25
1656354810000|2022-06-27 18:33:30|97917.3|97892.3|97916.1|97891.1|97919.5|97894.5|97916.1|97891.1|23
1656354820000|2022-06-27 18:33:40|97916.3|97891.3|97918.5|97893.5|97919.4|97894.4|97915.7|97890.7|21
1656354830000|2022-06-27 18:33:50|97918.8|97893.8|97917.9|97892.9|97919|97894|97916.8|97891.8|40
1656354840000|2022-06-27 18:34:00|97917.6|97892.6|97909.7|97884.7|97918.2|97893.2|97909.7|97884.7|31
1656354850000|2022-06-27 18:34:10|97909.3|97884.3|97904.5|97879.5|97910.5|97885.5|97903|97878|52
1656354860000|2022-06-27 18:34:20|97904.4|97879.4|97909.5|97884.5|97909.9|97884.9|97903.7|97878.7|46
1656354870000|2022-06-27 18:34:30|97909.2|97884.2|97907|97882|97910.8|97885.8|97906.8|97881.8|38
1656354880000|2022-06-27 18:34:40|97907.1|97882.1|97907.1|97882.1|97908|97883|97906.5|97881.5|19
1656354890000|2022-06-27 18:34:50|97906.8|97881.8|97906.8|97881.8|97907.3|97882.3|97905.8|97880.8|26
1656354900000|2022-06-27 18:35:00|97906.6|97881.6|97940.4|97890.4|97942.3|97892.3|97906.6|97868|49
1656354910000|2022-06-27 18:35:10|97940.9|97890.9|97932.4|97907.4|97946.5|97907.8|97927.1|97890.4|53
1656354920000|2022-06-27 18:35:20|97931.2|97906.2|97960.4|97910.4|97970.4|97920.4|97929.1|97899|69
1656354930000|2022-06-27 18:35:30|97960.2|97910.2|97943.8|97918.8|97962.1|97925.4|97943.8|97905.2|44
1656354940000|2022-06-27 18:35:40|97944.2|97919.2|97939.2|97914.2|97946.6|97921.6|97936.3|97911.3|51
1656354950000|2022-06-27 18:35:50|97938.9|97913.9|97942.7|97917.7|97943.2|97918.2|97938.9|97913.9|32
1656354960000|2022-06-27 18:36:00|97941.6|97916.6|97941.3|97916.3|97947.9|97917.8|97936|97896.9|36
1656354970000|2022-06-27 18:36:10|97941.5|97916.5|97942.5|97917.5|97962.6|97917.5|97939|97906.4|35
1656354980000|2022-06-27 18:36:20|97944.1|97919.1|97945.8|97920.8|97945.8|97920.8|97942.7|97917.7|30
1656354990000|2022-06-27 18:36:30|97945.3|97920.3|97942|97917|97945.4|97920.4|97941.6|97916.6|16
1656355000000|2022-06-27 18:36:40|97942.7|97917.7|97957.5|97907.5|97958.1|97921.7|97941.8|97907.3|43
1656355010000|2022-06-27 18:36:50|97957.4|97907.4|97953|97928|97960.6|97928.9|97948.7|97907.4|52
1656355020000|2022-06-27 18:37:00|97952.9|97927.9|97937.1|97912.1|97959.8|97930.4|97937.1|97907.8|62
1656355030000|2022-06-27 18:37:10|97938.1|97913.1|97942|97917|97943.5|97918.5|97938.1|97913.1|37
1656355040000|2022-06-27 18:37:20|97941.4|97916.4|97986.8|97936.8|97986.8|97937.4|97939.9|97914.9|69
1656355050000|2022-06-27 18:37:30|97988.1|97938.1|97976.4|97926.4|97988.5|97938.5|97973.4|97923.4|64
1656355060000|2022-06-27 18:37:40|97978.7|97928.7|97981.6|97931.6|97991.2|97941.2|97975.6|97925.6|47
1656355070000|2022-06-27 18:37:50|97980.7|97930.7|97974.7|97924.7|97982.6|97941.4|97965.1|97920.1|54
1656355080000|2022-06-27 18:38:00|97974.8|97924.8|97974|97924|97977.5|97927.5|97972|97922|22
1656355090000|2022-06-27 18:38:10|97974.8|97924.8|97976.4|97926.4|97983.7|97933.7|97971.5|97921.5|55
1656355100000|2022-06-27 18:38:20|97976.2|97926.2|97974.3|97924.3|97976.3|97926.3|97973.1|97923.1|39
1656355110000|2022-06-27 18:38:30|97974.4|97924.4|97978.7|97928.7|97984.5|97934.5|97974.4|97924.4|42
1656355120000|2022-06-27 18:38:40|97979.2|97929.2|97978.6|97928.6|97982.8|97932.8|97977.5|97927.5|35
1656355130000|2022-06-27 18:38:50|97977.1|97927.1|97975.1|97925.1|97986.3|97936.3|97973.3|97923.3|59
1656355140000|2022-06-27 18:39:00|97976.2|97926.2|97974.6|97924.6|97977.6|97927.6|97973|97923|32
1656355150000|2022-06-27 18:39:10|97975.2|97925.2|97975.5|97925.5|97975.8|97925.8|97973.2|97923.2|23
1656355160000|2022-06-27 18:39:20|97975.3|97925.3|97961.9|97936.9|97975.5|97937|97961.5|97923.8|24
1656355170000|2022-06-27 18:39:30|97962.7|97937.7|97959.5|97934.5|97964|97939|97959.1|97934.1|31
1656355180000|2022-06-27 18:39:40|97961|97936|97985.6|97935.6|97993.2|97943.3|97961|97934.3|55
1656355190000|2022-06-27 18:39:50|97985.3|97935.3|97962|97937|97987.4|97946.1|97962|97934.9|42
1656355200000|2022-06-27 18:40:00|97963.5|97938.5|97964.6|97939.6|97966.1|97941.1|97960.1|97935.1|50
1656355210000|2022-06-27 18:40:10|97963.2|97938.2|97965.1|97940.1|97965.9|97940.9|97962.2|97937.2|36
1656355220000|2022-06-27 18:40:20|97965.4|97940.4|97959.3|97934.3|97967.8|97942.8|97959.1|97934.1|47
1656355230000|2022-06-27 18:40:30|97959.2|97934.2|97963.9|97938.9|97963.9|97938.9|97957.5|97932.5|44
1656355240000|2022-06-27 18:40:40|97963.8|97938.8|97968.1|97943.1|97969.1|97944.1|97962.8|97937.8|55
1656355250000|2022-06-27 18:40:50|97969.1|97944.1|97968.6|97943.6|97971.2|97946.2|97967.8|97942.8|28
1656355260000|2022-06-27 18:41:00|97968.8|97943.8|97972.6|97947.6|97988.8|97950.4|97968.8|97935.5|46
1656355270000|2022-06-27 18:41:10|97972.5|97947.5|97968.1|97943.1|97973.4|97948.4|97968.1|97943.1|35
1656355280000|2022-06-27 18:41:20|97967.4|97942.4|97973.2|97948.2|97973.2|97948.2|97966.5|97941.5|47
1656355290000|2022-06-27 18:41:30|97972.2|97947.2|97973.9|97948.9|97975.2|97950.2|97969.3|97944.3|33
1656355300000|2022-06-27 18:41:40|97973.2|97948.2|97972.7|97947.7|97975.2|97950.2|97971.2|97946.2|33
1656355310000|2022-06-27 18:41:50|97973|97948|97976.3|97951.3|97976.8|97951.8|97973|97948|22
1656355320000|2022-06-27 18:42:00|97976|97951|97975.7|97950.7|97978.2|97953.2|97974.3|97949.3|38
1656355330000|2022-06-27 18:42:10|97976.5|97951.5|97977.4|97952.4|97978.6|97953.6|97975.1|97950.1|28
1656355340000|2022-06-27 18:42:20|97977.7|97952.7|97991.9|97966.9|97991.9|97966.9|97977.7|97952.7|63
1656355350000|2022-06-27 18:42:30|97992.7|97967.7|97995.9|97970.9|97997.7|97972.7|97992.4|97967.4|49
1656355360000|2022-06-27 18:42:40|97995.7|97970.7|97996.1|97971.1|97996.1|97971.1|97994.2|97969.2|22
1656355370000|2022-06-27 18:42:50|97996|97971|97993.4|97968.4|97996|97971|97992.6|97967.6|18
1656355380000|2022-06-27 18:43:00|97993.3|97968.3|98006.4|97981.4|98019.7|97982.3|97993.3|97967.9|56
1656355390000|2022-06-27 18:43:10|98005.8|97980.8|98019.9|97969.9|98022.9|97986.4|98002|97969.9|35
1656355400000|2022-06-27 18:43:20|98021|97971|98008.3|97983.3|98022.4|97984|98005.3|97968.3|35
1656355410000|2022-06-27 18:43:30|98006.5|97981.5|98003|97978|98007.4|97982.4|98000.8|97975.8|46
1656355420000|2022-06-27 18:43:40|98004.4|97979.4|98003.2|97978.2|98005.1|97980.1|97997.4|97972.4|55
1656355430000|2022-06-27 18:43:50|98002.8|97977.8|98001.6|97976.6|98003.8|97978.8|98000.8|97975.8|30
1656355440000|2022-06-27 18:44:00|98001.4|97976.4|97997.5|97972.5|98004.6|97979.6|97996.8|97971.8|61
1656355450000|2022-06-27 18:44:10|97997.9|97972.9|97999.8|97974.8|98001.8|97976.8|97997.9|97972.9|36
1656355460000|2022-06-27 18:44:20|97999.6|97974.6|98003.5|97978.5|98004.1|97979.1|97998.9|97973.9|23
1656355470000|2022-06-27 18:44:30|98002.2|97977.2|98006|97981|98006.2|97981.2|98000.7|97975.7|35
1656355480000|2022-06-27 18:44:40|98006.2|97981.2|98003.5|97978.5|98006.2|97981.2|98003.5|97978.5|22
1656355490000|2022-06-27 18:44:50|98003.4|97978.4|98004.8|97979.8|98004.8|97979.8|98003.2|97978.2|27
1656355500000|2022-06-27 18:45:00|98004.6|97979.6|98001.3|97976.3|98006.7|97981.7|98000.3|97975.3|43
1656355510000|2022-06-27 18:45:10|98001.7|97976.7|98005.6|97980.6|98005.8|97980.8|97999.5|97974.5|27
1656355520000|2022-06-27 18:45:20|98004|97979|98005.1|97980.1|98005.9|97980.9|98003.6|97978.6|16
1656355530000|2022-06-27 18:45:30|98004.2|97979.2|98000.8|97975.8|98007.5|97982.5|98000.2|97975.2|37
1656355540000|2022-06-27 18:45:40|97998.6|97973.6|98003.7|97978.7|98006.9|97981.9|97998|97973|28
1656355550000|2022-06-27 18:45:50|98003.9|97978.9|98004.8|97979.8|98005.5|97980.5|98003.8|97978.8|13
1656355560000|2022-06-27 18:46:00|98003.4|97978.4|97999|97974|98004.8|97979.8|97997|97972|45
1656355570000|2022-06-27 18:46:10|97998.1|97973.1|98007.6|97982.6|98007.6|97982.6|97997.2|97972.2|29
1656355580000|2022-06-27 18:46:20|98011.7|97986.7|98018.2|97968.2|98020.5|97986.7|98002.7|97967|35
1656355590000|2022-06-27 18:46:30|98018|97968|98017|97967|98019.5|97969.5|98015.8|97965.8|39
1656355600000|2022-06-27 18:46:40|98017.1|97967.1|98011.1|97986.1|98027.5|97986.7|98005.6|97967|48
1656355610000|2022-06-27 18:46:50|98011.4|97986.4|98014.9|97989.9|98014.9|97989.9|98011.2|97986.2|34
1656355620000|2022-06-27 18:47:00|98014.3|97989.3|98002.8|97977.8|98014.4|97989.4|98002.8|97977.8|29
1656355630000|2022-06-27 18:47:10|98003.4|97978.4|98008.6|97983.6|98008.6|97983.6|98002.5|97977.5|30
1656355640000|2022-06-27 18:47:20|98009.3|97984.3|98008.1|97983.1|98010.7|97985.7|98006.8|97981.8|40
1656355650000|2022-06-27 18:47:30|98008.6|97983.6|98009.3|97984.3|98011.4|97986.4|98008.2|97983.2|28
1656355660000|2022-06-27 18:47:40|98009.2|97984.2|98008.2|97983.2|98009.2|97984.2|98007.5|97982.5|27
1656355670000|2022-06-27 18:47:50|98008.4|97983.4|98025.6|98000.6|98026.2|98001.2|98008.4|97983.4|35
1656355680000|2022-06-27 18:48:00|98026.6|98001.6|98024.2|97999.2|98026.6|98001.6|98023.6|97998.6|31
1656355690000|2022-06-27 18:48:10|98024.1|97999.1|98026.6|98001.6|98038.5|98001.6|98019.9|97986.6|43
1656355700000|2022-06-27 18:48:20|98026.2|98001.2|98022.9|97997.9|98039|98003.5|98021.6|97985.7|47
1656355710000|2022-06-27 18:48:30|98023.8|97998.8|98025|98000|98029.5|98004.5|98020.7|97995.7|51
1656355720000|2022-06-27 18:48:40|98023|97998|98022.5|97997.5|98043.8|98006.4|98021.7|97986.8|51
1656355730000|2022-06-27 18:48:50|98021|97996|98024.6|97999.6|98024.6|97999.6|98020.8|97995.8|21
1656355740000|2022-06-27 18:49:00|98024.7|97999.7|98029.4|98004.4|98036.1|98011.1|98021.2|97996.2|48
1656355750000|2022-06-27 18:49:10|98029|98004|98030.4|98005.4|98031.8|98006.8|98027.3|98002.3|42
1656355760000|2022-06-27 18:49:20|98032|98007|98030|98005|98033.8|98008.8|98028.4|98003.4|41
1656355770000|2022-06-27 18:49:30|98030.1|98005.1|98027.5|98002.5|98030.2|98005.2|98025.4|98000.4|45
1656355780000|2022-06-27 18:49:40|98027.4|98002.4|98024.7|97999.7|98039.2|98014.2|98024.7|97999.7|33
1656355790000|2022-06-27 18:49:50|98024.4|97999.4|98028.1|98003.1|98033.4|98008.4|98024.4|97999.4|52
1656355800000|2022-06-27 18:50:00|98028.2|98003.2|98030.7|98005.7|98033.3|98008.3|98027.1|98002.1|33
1656355810000|2022-06-27 18:50:10|98030.6|98005.6|98043.5|98018.5|98055.5|98019.4|98030.6|98001.1|49
1656355820000|2022-06-27 18:50:20|98043.1|98018.1|98041.3|98016.3|98045.9|98020.9|98040.7|98015.7|40
1656355830000|2022-06-27 18:50:30|98039.7|98014.7|98039.3|98014.3|98044.1|98019.1|98037.5|98012.5|51
1656355840000|2022-06-27 18:50:40|98039.7|98014.7|98076.2|98051.2|98093|98055|98039.7|98014.7|64
1656355850000|2022-06-27 18:50:50|98076.5|98051.5|98081.2|98056.2|98081.2|98056.2|98071.4|98046.4|44
1656355860000|2022-06-27 18:51:00|98081.5|98056.5|98080.6|98055.6|98087.3|98057.1|98071.9|98032.2|57
1656355870000|2022-06-27 18:51:10|98080.3|98055.3|98079.3|98054.3|98083.8|98058.8|98073.9|98048.9|60
1656355880000|2022-06-27 18:51:20|98077.8|98052.8|98084.8|98034.8|98100.9|98067.2|98077.1|98034.8|63
1656355890000|2022-06-27 18:51:30|98086.1|98036.1|98078.5|98053.5|98089.6|98057.2|98075|98036.1|50
1656355900000|2022-06-27 18:51:40|98079|98054|98079.7|98054.7|98080.9|98055.9|98075.5|98050.5|45
1656355910000|2022-06-27 18:51:50|98078.8|98053.8|98078.4|98053.4|98081.3|98056.3|98077.6|98052.6|24
1656355920000|2022-06-27 18:52:00|98077.9|98052.9|98094.5|98044.5|98096.5|98054.8|98071.5|98034.2|52
1656355930000|2022-06-27 18:52:10|98093.7|98043.7|98088.2|98063.2|98094.4|98065.4|98080|98042.4|64
1656355940000|2022-06-27 18:52:20|98089.2|98064.2|98082.8|98057.8|98097.9|98065.3|98079.5|98039.6|56
1656355950000|2022-06-27 18:52:30|98081.1|98056.1|98092.8|98067.8|98092.8|98067.8|98080.2|98055.2|62
1656355960000|2022-06-27 18:52:40|98094.7|98069.7|98116.2|98091.2|98127.8|98094.4|98093.1|98068.1|74
1656355970000|2022-06-27 18:52:50|98116.5|98091.5|98119.6|98094.6|98136.9|98099.7|98116.1|98086.9|36
1656355980000|2022-06-27 18:53:00|98119.7|98094.7|98123.7|98098.7|98126.4|98101.4|98119.7|98094.7|45
1656355990000|2022-06-27 18:53:10|98125.9|98100.9|98130.7|98080.7|98152|98110.2|98124|98076.8|72
1656356000000|2022-06-27 18:53:20|98130.8|98080.8|98118.5|98093.5|98133.7|98094.8|98114.6|98079|60
1656356010000|2022-06-27 18:53:30|98119.2|98094.2|98129.6|98104.6|98136.8|98111.8|98118|98093|62
1656356020000|2022-06-27 18:53:40|98135.3|98110.3|98127.3|98102.3|98142.2|98111.9|98121.9|98088.6|59
1656356030000|2022-06-27 18:53:50|98125.7|98100.7|98118.6|98093.6|98128.3|98103.3|98118.6|98093.6|38
1656356040000|2022-06-27 18:54:00|98118.8|98093.8|98069|98044|98134.1|98101.3|98065.9|98040.9|56
1656356050000|2022-06-27 18:54:10|98069.1|98044.1|98058.6|98033.6|98091.9|98047.2|98057.4|98027.1|69
1656356060000|2022-06-27 18:54:20|98055.7|98030.7|98045.4|98020.4|98067|98033.6|98042.1|98010.6|62
1656356070000|2022-06-27 18:54:30|98045.1|98020.1|98051.7|98026.7|98057.3|98032.3|98040.5|98015.5|50
1656356080000|2022-06-27 18:54:40|98051.1|98026.1|98037.1|98012.1|98055.6|98030.6|98037.1|98012.1|64
1656356090000|2022-06-27 18:54:50|98037|98012|98034.9|98009.9|98043.1|98018.1|98032.7|98007.7|53
1656356100000|2022-06-27 18:55:00|98035|98010|98032.4|98007.4|98053.4|98013.4|98032.1|97996.8|44
1656356110000|2022-06-27 18:55:10|98031.9|98006.9|98032.4|98007.4|98036.1|98011.1|98030.5|98005.5|41
1656356120000|2022-06-27 18:55:20|98032.5|98007.5|98031.4|98006.4|98032.7|98007.7|98030.7|98005.7|21
1656356130000|2022-06-27 18:55:30|98031.6|98006.6|98029.6|98004.6|98032.1|98007.1|98028.6|98003.6|43
1656356140000|2022-06-27 18:55:40|98029.4|98004.4|98020.8|97995.8|98044.3|98004.4|98020.1|97987.9|51
1656356150000|2022-06-27 18:55:50|98020.9|97995.9|98020.5|97995.5|98022|97997|98017.5|97992.5|49
1656356160000|2022-06-27 18:56:00|98021.5|97996.5|98034.7|97984.7|98034.7|98002.1|98019.6|97984.7|47
1656356170000|2022-06-27 18:56:10|98034.5|97984.5|98025.9|98000.9|98034.5|98003.4|98021.8|97983.8|45
1656356180000|2022-06-27 18:56:20|98025.7|98000.7|98027.7|98002.7|98028.1|98003.1|98025|98000|34
1656356190000|2022-06-27 18:56:30|98027.2|98002.2|98029.9|98004.9|98031.1|98006.1|98026.4|98001.4|34
1656356200000|2022-06-27 18:56:40|98029.4|98004.4|98029.6|98004.6|98046.3|98005|98026.4|97990.4|47
1656356210000|2022-06-27 18:56:50|98029.5|98004.5|98030.3|98005.3|98031.9|98006.9|98028.9|98003.9|20
1656356220000|2022-06-27 18:57:00|98030.1|98005.1|98029.5|98004.5|98032.4|98007.4|98028.2|98003.2|48
1656356230000|2022-06-27 18:57:10|98031.2|98006.2|98029.5|98004.5|98032.3|98007.3|98028.9|98003.9|30
1656356240000|2022-06-27 18:57:20|98028.8|98003.8|98025.7|98000.7|98029.3|98004.3|98023.2|97998.2|41
1656356250000|2022-06-27 18:57:30|98025.3|98000.3|98032.3|98007.3|98033.3|98008.3|98025.1|98000.1|44
1656356260000|2022-06-27 18:57:40|98031.6|98006.6|98031.4|98006.4|98033.7|98008.7|98030|98005|46
1656356270000|2022-06-27 18:57:50|98032.8|98007.8|98029.9|98004.9|98033.2|98008.2|98027.2|98002.2|33
1656356280000|2022-06-27 18:58:00|98029.4|98004.4|98033.7|98008.7|98035.5|98010.5|98027.6|98002.6|46
1656356290000|2022-06-27 18:58:10|98032.7|98007.7|98044.2|98019.2|98045.2|98020.2|98032.7|98007.7|51
1656356300000|2022-06-27 18:58:20|98045.1|98020.1|98049.6|98024.6|98050.9|98025.9|98045.1|98020.1|58
1656356310000|2022-06-27 18:58:30|98048.6|98023.6|98046.9|98021.9|98048.8|98023.8|98046.1|98021.1|54
1656356320000|2022-06-27 18:58:40|98046.5|98021.5|98048.7|98023.7|98050.1|98025.1|98045.6|98020.6|48
1656356330000|2022-06-27 18:58:50|98048.1|98023.1|98052.6|98027.6|98055.6|98030.6|98047.1|98022.1|60
1656356340000|2022-06-27 18:59:00|98052.8|98027.8|98059.3|98034.3|98075.6|98039.7|98052.2|98021.3|66
1656356350000|2022-06-27 18:59:10|98059.5|98034.5|98048.2|98023.2|98067.3|98034.9|98042.7|98008.8|47
1656356360000|2022-06-27 18:59:20|98048.5|98023.5|98050.1|98025.1|98050.3|98025.3|98046|98021|35
1656356370000|2022-06-27 18:59:30|98049.1|98024.1|98045.4|98020.4|98064.1|98026|98044.1|98007.8|64
1656356380000|2022-06-27 18:59:40|98045.5|98020.5|98058.3|98008.3|98065.2|98021.8|98044.6|98006.7|57
1656356390000|2022-06-27 18:59:50|98058.7|98008.7|98043.6|98018.6|98064.9|98026.8|98043.6|98008.7|62
1656356400000|2022-06-27 19:00:00|98039.6|98014.6|98045.2|98020.2|98063.5|98020.7|98039.5|98003.7|65
1656356410000|2022-06-27 19:00:10|98044.4|98019.4|98053.6|98028.6|98077.2|98041.5|98044.4|98004.2|57
1656356420000|2022-06-27 19:00:20|98054.2|98029.2|98051.6|98026.6|98068.9|98032.7|98049.6|98013.4|47
1656356430000|2022-06-27 19:00:30|98051.5|98026.5|98042.4|98017.4|98051.5|98026.5|98042.4|98017.4|53
1656356440000|2022-06-27 19:00:40|98043|98018|98046.6|98021.6|98048|98023|98043|98018|56
1656356450000|2022-06-27 19:00:50|98046.5|98021.5|98045.2|98020.2|98046.5|98021.5|98044|98019|37
1656356460000|2022-06-27 19:01:00|98045.5|98020.5|98041.4|98016.4|98045.5|98020.5|98040.3|98015.3|49
1656356470000|2022-06-27 19:01:10|98041.8|98016.8|98043.4|98018.4|98043.6|98018.6|98039.2|98014.2|48
1656356480000|2022-06-27 19:01:20|98043.8|98018.8|98061.3|98011.3|98068.2|98028|98041.7|98008.6|55
1656356490000|2022-06-27 19:01:30|98060|98010|98059.6|98009.6|98061.4|98011.4|98057.8|98007.8|42
1656356500000|2022-06-27 19:01:40|98059.8|98009.8|98057.5|98007.5|98061.6|98020.7|98043.2|98004.9|53
1656356510000|2022-06-27 19:01:50|98058|98008|98064.6|98014.6|98064.6|98025.7|98047.4|98006.1|60
1656356520000|2022-06-27 19:02:00|98064.8|98014.8|98057.8|98032.8|98069.4|98033.4|98054.6|98014.8|54
1656356530000|2022-06-27 19:02:10|98058.1|98033.1|98058.4|98033.4|98060.6|98035.6|98056.6|98031.6|49
1656356540000|2022-06-27 19:02:20|98059.1|98034.1|98053.8|98028.8|98061|98036|98052|98027|46
1656356550000|2022-06-27 19:02:30|98050.7|98025.7|98086.8|98036.8|98355|98155|98049.4|97995.1|71
1656356560000|2022-06-27 19:02:40|98081.7|98031.7|98073.2|98023.2|98084|98034|98072.2|98022.2|53
1656356570000|2022-06-27 19:02:50|98073.4|98023.4|98074.3|98024.3|98091.6|98041.6|98060.9|98017.5|66
1656356580000|2022-06-27 19:03:00|98072.9|98022.9|98097.1|98072.1|98106.6|98072.1|98072|98022|73
1656356590000|2022-06-27 19:03:10|98095.9|98070.9|98089.7|98064.7|98096.8|98071.8|98089.7|98064.7|42
1656356600000|2022-06-27 19:03:20|98090.2|98065.2|98090.1|98065.1|98092.7|98067.7|98088.4|98063.4|48
1656356610000|2022-06-27 19:03:30|98090.4|98065.4|98088|98063|98090.6|98065.6|98086.9|98061.9|30
1656356620000|2022-06-27 19:03:40|98083.1|98058.1|98076.1|98051.1|98090.7|98065.7|98075.4|98050.4|62
1656356630000|2022-06-27 19:03:50|98075.6|98050.6|98088.1|98038.1|98095.9|98055.4|98069.8|98031.5|65
1656356640000|2022-06-27 19:04:00|98069.7|98044.7|98078.1|98028.1|98092.1|98050.3|98063.6|98027.3|70
1656356650000|2022-06-27 19:04:10|98076.1|98026.1|98081.8|98031.8|98088.6|98044.4|98065.5|98023.4|63
1656356660000|2022-06-27 19:04:20|98082.2|98032.2|98087|98037|98096.3|98053.3|98068.8|98030.6|68
1656356670000|2022-06-27 19:04:30|98083.8|98033.8|98070.9|98045.9|98094.5|98049.9|98069.7|98032.6|74
1656356680000|2022-06-27 19:04:40|98070.6|98045.6|98067.9|98042.9|98072.7|98047.7|98065.4|98040.4|50
1656356690000|2022-06-27 19:04:50|98067.5|98042.5|98065.6|98040.6|98092.1|98044.3|98064.7|98028.7|72
1656356700000|2022-06-27 19:05:00|98085.8|98035.8|98079.3|98029.3|98089|98045|98064.1|98027.2|76
1656356710000|2022-06-27 19:05:10|98080.3|98030.3|98083.1|98033.1|98090.3|98044.8|98061.9|98026.2|77
1656356720000|2022-06-27 19:05:20|98089.1|98039.1|98065.5|98040.5|98089.1|98043.8|98062.2|98024.7|74
1656356730000|2022-06-27 19:05:30|98062.5|98037.5|98070.9|98045.9|98083|98046.1|98062.5|98033|54
1656356740000|2022-06-27 19:05:40|98071.1|98046.1|98098.6|98048.6|98104.9|98057.5|98069.4|98036.7|76
1656356750000|2022-06-27 19:05:50|98097.5|98047.5|98079.1|98029.1|98098.4|98048.4|98068.4|98026.6|78
1656356760000|2022-06-27 19:06:00|98079|98029|98093.9|98043.9|98094|98050.6|98065.4|98028.8|70
1656356770000|2022-06-27 19:06:10|98092.3|98042.3|98087.9|98037.9|98095.1|98053.4|98064.8|98030.4|66
1656356780000|2022-06-27 19:06:20|98088.9|98038.9|98055|98030|98088.9|98044.9|98054.3|98021.4|66
1656356790000|2022-06-27 19:06:30|98055.1|98030.1|98052.1|98027.1|98057.6|98032.6|98047.8|98022.8|52
1656356800000|2022-06-27 19:06:40|98051.9|98026.9|98054.4|98029.4|98054.7|98029.7|98051.5|98026.5|43
1656356810000|2022-06-27 19:06:50|98054.6|98029.6|98061.5|98036.5|98064.7|98039.7|98054.3|98029.3|52
1656356820000|2022-06-27 19:07:00|98062.2|98037.2|98060.1|98035.1|98088.5|98044.2|98057.1|98021.6|56
1656356830000|2022-06-27 19:07:10|98059.8|98034.8|98061.9|98036.9|98064.9|98039.9|98057.5|98032.5|59
1656356840000|2022-06-27 19:07:20|98061.4|98036.4|98060.1|98035.1|98063.2|98038.2|98059.6|98034.6|44
1656356850000|2022-06-27 19:07:30|98060|98035|98061.7|98036.7|98064.6|98039.6|98059.3|98034.3|28
1656356860000|2022-06-27 19:07:40|98061.5|98036.5|98061.5|98036.5|98064.3|98039.3|98054.6|98029.6|40
1656356870000|2022-06-27 19:07:50|98059.8|98034.8|98060.6|98035.6|98070.7|98036.7|98055.1|98020|36
1656356880000|2022-06-27 19:08:00|98059.8|98034.8|98058.6|98033.6|98060.5|98035.5|98053.2|98028.2|40
1656356890000|2022-06-27 19:08:10|98058.1|98033.1|98056.6|98031.6|98072.3|98035.3|98048.7|98006.3|48
1656356900000|2022-06-27 19:08:20|98054.9|98029.9|98056.9|98031.9|98076.7|98035.5|98054.2|98015.2|37
1656356910000|2022-06-27 19:08:30|98056.5|98031.5|98067|98017|98067|98031.9|98046.6|98009.2|55
1656356920000|2022-06-27 19:08:40|98060.7|98010.7|98046.6|98021.6|98071.5|98024.3|98044.9|98009.9|34
1656356930000|2022-06-27 19:08:50|98044.9|98019.9|98044.5|98019.5|98047.5|98022.5|98044.4|98019.4|21
1656356940000|2022-06-27 19:09:00|98044.4|98019.4|98048.7|98023.7|98073.7|98027.3|98040.8|98010.2|51
1656356950000|2022-06-27 19:09:10|98049.4|98024.4|98049.1|98024.1|98050.1|98025.1|98047.2|98022.2|39
1656356960000|2022-06-27 19:09:20|98048.8|98023.8|98037.5|98012.5|98048.8|98023.8|98035.1|98010.1|38
1656356970000|2022-06-27 19:09:30|98038.2|98013.2|98044.5|97994.5|98048.2|98016.1|98031.7|97994.5|49
1656356980000|2022-06-27 19:09:40|98044.9|97994.9|98029.2|98004.2|98052.3|98013.7|98028.5|97994.9|46
1656356990000|2022-06-27 19:09:50|98028.9|98003.9|98028.2|98003.2|98042.4|98004.3|98027|97991.8|40
1656357000000|2022-06-27 19:10:00|98027.9|98002.9|98030.4|98005.4|98054.1|98011.1|98020.4|97985|67
1656357010000|2022-06-27 19:10:10|98030.3|98005.3|98022.1|97972.1|98044.8|98007.1|98014.2|97968.6|63
1656357020000|2022-06-27 19:10:20|98022.6|97972.6|98009.2|97959.2|98030.3|97993.7|98002.9|97956.4|62
1656357030000|2022-06-27 19:10:30|98009.5|97959.5|98003.8|97978.8|98009.6|97981.5|97996.4|97957.8|52
1656357040000|2022-06-27 19:10:40|98003|97978|98004|97979|98004.3|97979.3|98002.4|97977.4|41
1656357050000|2022-06-27 19:10:50|98003.8|97978.8|98006.7|97981.7|98021.6|97985.1|98003.7|97968.6|39
1656357060000|2022-06-27 19:11:00|98006.5|97981.5|98002.4|97977.4|98007.2|97982.2|98002.4|97977.4|41
1656357070000|2022-06-27 19:11:10|98001.8|97976.8|98018.1|97968.1|98027.3|97982.6|97989|97953.7|64
1656357080000|2022-06-27 19:11:20|98019.3|97969.3|97997.3|97947.3|98022.6|97985|97989.3|97939.3|66
1656357090000|2022-06-27 19:11:30|97997.4|97947.4|97996.5|97946.5|98007.3|97957.3|97995|97945|54
1656357100000|2022-06-27 19:11:40|97998.6|97948.6|97990.3|97940.3|97998.6|97948.6|97989.5|97939.5|35
1656357110000|2022-06-27 19:11:50|97990.2|97940.2|97990|97940|98006.6|97956.6|97989.9|97939.9|51
1656357120000|2022-06-27 19:12:00|97990.5|97940.5|97989.7|97939.7|98005.2|97955.2|97989|97939|56
1656357130000|2022-06-27 19:12:10|97991.7|97941.7|97995.8|97945.8|97999.8|97949.8|97990.4|97940.4|52
1656357140000|2022-06-27 19:12:20|97995.7|97945.7|97988.2|97963.2|98009.9|97966.5|97980.3|97943.1|58
1656357150000|2022-06-27 19:12:30|97989.2|97964.2|98001.8|97951.8|98004.7|97964.2|97981.4|97943.5|53
1656357160000|2022-06-27 19:12:40|98001.9|97951.9|97994.8|97944.8|98001.9|97958.8|97983.8|97944.2|59
1656357170000|2022-06-27 19:12:50|97994.7|97944.7|97981.8|97931.8|97996|97951.6|97972.6|97924.8|40
1656357180000|2022-06-27 19:13:00|97983|97933|97965.6|97940.6|97984.2|97952.5|97965.6|97924.4|45
1656357190000|2022-06-27 19:13:10|97965.7|97940.7|97979|97929|97985.5|97940.7|97958|97921.3|63
1656357200000|2022-06-27 19:13:20|97978.7|97928.7|97981.8|97931.8|97981.8|97931.8|97975.3|97925.3|45
1656357210000|2022-06-27 19:13:30|97981.5|97931.5|97969.6|97944.6|97982.2|97944.6|97968.4|97930.8|35
1656357220000|2022-06-27 19:13:40|97969.5|97944.5|97986.8|97936.8|97998|97955|97962.6|97925.8|55
1656357230000|2022-06-27 19:13:50|97986.7|97936.7|97987.7|97937.7|97988.6|97938.6|97986.1|97936.1|38
1656357240000|2022-06-27 19:14:00|97987.5|97937.5|97982.8|97932.8|97990.1|97940.1|97982.4|97932.4|48
1656357250000|2022-06-27 19:14:10|97982.7|97932.7|97979.3|97929.3|97983.2|97933.2|97977.8|97927.8|32
1656357260000|2022-06-27 19:14:20|97978.4|97928.4|97960.3|97935.3|97979|97943.3|97960.1|97922.6|57
1656357270000|2022-06-27 19:14:30|97961|97936|97963.9|97938.9|97979.4|97940.9|97957.9|97921.4|51
1656357280000|2022-06-27 19:14:40|97963.7|97938.7|97963.1|97938.1|97966.6|97941.6|97962.7|97937.7|40
1656357290000|2022-06-27 19:14:50|97963.2|97938.2|97973|97948|97993.4|97948|97963.2|97932.6|44
1656357300000|2022-06-27 19:15:00|97971.8|97946.8|97970.7|97945.7|97972.3|97947.3|97969.8|97944.8|47
1656357310000|2022-06-27 19:15:10|97970.9|97945.9|97989.3|97939.3|98001|97952.6|97970.9|97937.5|44
1656357320000|2022-06-27 19:15:20|97989|97939|97989.5|97939.5|97990|97940|97988.3|97938.3|25
1656357330000|2022-06-27 19:15:30|97989.2|97939.2|97982.1|97957.1|97989.9|97959.2|97974.4|97939.1|36
1656357340000|2022-06-27 19:15:40|97981.1|97956.1|97969|97944|97993.1|97956.7|97968.6|97923.3|34
1656357350000|2022-06-27 19:15:50|97970.8|97945.8|97996.3|97946.3|98005.4|97955.4|97970.8|97935.4|58
1656357360000|2022-06-27 19:16:00|97996|97946|97985.9|97935.9|98002.6|97952.6|97974.6|97930.8|57
1656357370000|2022-06-27 19:16:10|97985.7|97935.7|97979|97929|97986|97936|97979|97929|53
1656357380000|2022-06-27 19:16:20|97977.3|97927.3|97972|97922|97977.3|97927.3|97972|97922|39
1656357390000|2022-06-27 19:16:30|97972.5|97922.5|97970.3|97920.3|97981.5|97934.8|97959.2|97918.6|50
1656357400000|2022-06-27 19:16:40|97971|97921|97963.3|97938.3|97971|97940.2|97956.3|97917.6|40
1656357410000|2022-06-27 19:16:50|97964.7|97939.7|97962.3|97937.3|97964.7|97939.7|97961.5|97936.5|43
1656357420000|2022-06-27 19:17:00|97961.2|97936.2|97958.9|97933.9|97985.2|97936.2|97957.1|97921.7|48
1656357430000|2022-06-27 19:17:10|97958.4|97933.4|97960.3|97935.3|97961|97936|97958.3|97933.3|28
1656357440000|2022-06-27 19:17:20|97960.8|97935.8|97958.4|97933.4|97961.2|97936.2|97956.9|97931.9|28
1656357450000|2022-06-27 19:17:30|97958.3|97933.3|97959.3|97934.3|97960.9|97935.9|97958.3|97933.3|14
1656357460000|2022-06-27 19:17:40|97958.9|97933.9|97957.9|97932.9|97970.5|97935.4|97953.8|97918.4|49
1656357470000|2022-06-27 19:17:50|97958|97933|97966.8|97916.8|97968.7|97933.1|97954.4|97916.8|26
1656357480000|2022-06-27 19:18:00|97953.5|97928.5|97947.9|97922.9|97959.3|97928.9|97944.3|97908.5|40
1656357490000|2022-06-27 19:18:10|97948.4|97923.4|97949.8|97924.8|97950.6|97925.6|97948.2|97923.2|16
1656357500000|2022-06-27 19:18:20|97949|97924|97950.9|97925.9|97950.9|97925.9|97948.9|97923.9|10
1656357510000|2022-06-27 19:18:30|97951|97926|97950.7|97925.7|97965.9|97928.1|97949|97912.6|35
1656357520000|2022-06-27 19:18:40|97951.1|97926.1|97955.3|97930.3|97977.4|97930.8|97949.1|97913|43
1656357530000|2022-06-27 19:18:50|97953.8|97928.8|97963.1|97938.1|97981.6|97938.1|97950.3|97925.3|38
1656357540000|2022-06-27 19:19:00|97964.3|97939.3|97973.7|97948.7|97989.6|97948.7|97964.3|97934.3|55
1656357550000|2022-06-27 19:19:10|97972.6|97947.6|97997.8|97947.8|97999.7|97955.7|97970.9|97925|64
1656357560000|2022-06-27 19:19:20|97998.1|97948.1|97982.6|97932.6|97998.1|97957.5|97971.5|97927.1|60
1656357570000|2022-06-27 19:19:30|97982.5|97932.5|97985.3|97935.3|98030.6|97942|97963|97889.8|57
1656357580000|2022-06-27 19:19:40|97972.8|97922.8|97963|97913|97991.6|97941.6|97954.3|97912.4|46
1656357590000|2022-06-27 19:19:50|97963.1|97913.1|97967.4|97917.4|97967.4|97917.4|97962.1|97912.1|31
1656357600000|2022-06-27 19:20:00|97967.2|97917.2|97965|97915|97967.2|97917.2|97964.3|97914.3|18
1656357610000|2022-06-27 19:20:10|97964.1|97914.1|97969.3|97919.3|97971.8|97932.9|97957.1|97910.5|61
1656357620000|2022-06-27 19:20:20|97971.6|97921.6|97990.4|97940.4|97999.8|97951.4|97969.5|97919.5|71
1656357630000|2022-06-27 19:20:30|97990|97940|97998.9|97948.9|97999.4|97949.4|97988.9|97938.9|58
1656357640000|2022-06-27 19:20:40|97996.7|97946.7|97996.7|97946.7|97999.2|97949.2|97995.9|97945.9|39
1656357650000|2022-06-27 19:20:50|97996.9|97946.9|97997.4|97947.4|97998.6|97948.6|97995|97945|35
1656357660000|2022-06-27 19:21:00|97997.2|97947.2|97990.6|97940.6|97998.7|97948.7|97978.9|97928.9|42
1656357670000|2022-06-27 19:21:10|97990.1|97940.1|97971.9|97946.9|97991.3|97949.4|97971|97930.7|45
1656357680000|2022-06-27 19:21:20|97973.7|97948.7|97983.6|97933.6|97987.6|97948.7|97973.7|97932.4|33
1656357690000|2022-06-27 19:21:30|97984.3|97934.3|97977.2|97952.2|97992.5|97953.3|97974.9|97932.6|40
1656357700000|2022-06-27 19:21:40|97976.6|97951.6|97980.2|97955.2|97980.8|97955.8|97976.2|97951.2|31
1656357710000|2022-06-27 19:21:50|97982|97957|98015.5|97965.5|98026.3|97984.1|97979|97948|59
1656357720000|2022-06-27 19:22:00|98023|97973|98016.5|97966.5|98031|97981|97999.1|97949.1|56
1656357730000|2022-06-27 19:22:10|98017.1|97967.1|98013|97963|98018.9|97968.9|98006|97956|51
1656357740000|2022-06-27 19:22:20|98014.9|97964.9|98008.8|97958.8|98029.7|97979.7|97999.3|97952.4|53
1656357750000|2022-06-27 19:22:30|98007.1|97957.1|97989.5|97939.5|98007.2|97966|97980.4|97930.4|54
1656357760000|2022-06-27 19:22:40|97989.2|97939.2|97990.9|97940.9|97992.6|97942.6|97989.1|97939.1|29
1656357770000|2022-06-27 19:22:50|97991.1|97941.1|97989.3|97939.3|97991.4|97941.4|97988.8|97938.8|36
1656357780000|2022-06-27 19:23:00|97989.4|97939.4|97973.9|97948.9|97989.7|97950.9|97972.9|97936.1|42
1656357790000|2022-06-27 19:23:10|97974.2|97949.2|97988.9|97938.9|98002.2|97954.8|97973|97932.5|50
1656357800000|2022-06-27 19:23:20|97988.5|97938.5|97972.1|97947.1|97990.4|97947.1|97972.1|97931.6|47
1656357810000|2022-06-27 19:23:30|97972|97947|97972.7|97947.7|97990|97950.8|97970.7|97936|47
1656357820000|2022-06-27 19:23:40|97973.2|97948.2|97969.6|97944.6|97975.7|97950.7|97968.8|97943.8|45
1656357830000|2022-06-27 19:23:50|97969.3|97944.3|97974.6|97949.6|97997.8|97956.5|97969.3|97930.4|45
1656357840000|2022-06-27 19:24:00|97974.4|97949.4|97977.4|97952.4|97978.1|97953.1|97973.6|97948.6|44
1656357850000|2022-06-27 19:24:10|97977.7|97952.7|97963.1|97938.1|97997.9|97952.7|97963.1|97936.7|46
1656357860000|2022-06-27 19:24:20|97967.8|97942.8|97962.9|97937.9|97979.5|97942.8|97962.4|97919.9|60
1656357870000|2022-06-27 19:24:30|97963.3|97938.3|97960.7|97935.7|97963.8|97938.8|97960.6|97935.6|40
1656357880000|2022-06-27 19:24:40|97961.3|97936.3|97975.2|97925.2|97986.2|97939|97961|97922.5|55
1656357890000|2022-06-27 19:24:50|97974.2|97924.2|97960.9|97935.9|97975.5|97937.7|97960.9|97923.3|29
1656357900000|2022-06-27 19:25:00|97960.4|97935.4|97968.4|97943.4|97979.2|97943.4|97959.9|97927|34
1656357910000|2022-06-27 19:25:10|97968.1|97943.1|97993.3|97943.3|98039.8|97952.9|97966.2|97902.6|54
1656357920000|2022-06-27 19:25:20|97981.5|97956.5|97968.7|97943.7|97988.6|97956.6|97967.1|97926.5|42
1656357930000|2022-06-27 19:25:30|97968.1|97943.1|97966.7|97941.7|97968.2|97943.2|97962.8|97937.8|44
1656357940000|2022-06-27 19:25:40|97966.8|97941.8|97964.9|97939.9|97988.5|97943.2|97962.2|97924.3|53
1656357950000|2022-06-27 19:25:50|97964.7|97939.7|97977.5|97927.5|97979.8|97941.6|97964.5|97927.4|34
1656357960000|2022-06-27 19:26:00|97977.4|97927.4|97948.8|97898.8|97980.2|97937.1|97944.2|97894.2|66
1656357970000|2022-06-27 19:26:10|97949.1|97899.1|97939.9|97914.9|97953|97916.1|97939.7|97897.6|42
1656357980000|2022-06-27 19:26:20|97939.8|97914.8|97940.8|97915.8|97942.5|97917.5|97939.7|97914.7|34
1656357990000|2022-06-27 19:26:30|97940.6|97915.6|97937|97912|97957.1|97917.2|97936|97898.3|45
1656358000000|2022-06-27 19:26:40|97937.3|97912.3|97951.9|97926.9|97953.9|97928.9|97934.4|97909.4|47
1656358010000|2022-06-27 19:26:50|97952.1|97927.1|97949.8|97924.8|97962.6|97928.5|97947.9|97911.3|38
1656358020000|2022-06-27 19:27:00|97949.4|97924.4|97947.3|97922.3|97950.2|97925.2|97946.2|97921.2|35
1656358030000|2022-06-27 19:27:10|97946.7|97921.7|97952.7|97927.7|97954.8|97929.8|97946.7|97921.7|42
1656358040000|2022-06-27 19:27:20|97952.8|97927.8|97952.5|97927.5|97953|97928|97952|97927|22
1656358050000|2022-06-27 19:27:30|97952.4|97927.4|97952.7|97927.7|97963.2|97928.9|97949.2|97913|43
1656358060000|2022-06-27 19:27:40|97953.1|97928.1|97951.5|97926.5|97953.4|97928.4|97950.9|97925.9|31
1656358070000|2022-06-27 19:27:50|97952.1|97927.1|97941.4|97916.4|97953.4|97928.4|97940.1|97915.1|42
1656358080000|2022-06-27 19:28:00|97939.8|97914.8|97949.2|97924.2|97955.3|97925.2|97939.8|97905.3|35
1656358090000|2022-06-27 19:28:10|97949.7|97924.7|97964.2|97939.2|97975.7|97939.2|97949.6|97924.6|36
1656358100000|2022-06-27 19:28:20|97966.6|97941.6|97970|97945|97988.8|97948.6|97965.9|97928.5|58
1656358110000|2022-06-27 19:28:30|97969.5|97944.5|97961|97936|97969.5|97944.5|97960.7|97935.7|32
1656358120000|2022-06-27 19:28:40|97960.5|97935.5|97960.2|97935.2|97975.4|97936.3|97959.6|97923|20
1656358130000|2022-06-27 19:28:50|97960.1|97935.1|97961.2|97936.2|97963.5|97938.5|97960.1|97935.1|42
1656358140000|2022-06-27 19:29:00|97960.9|97935.9|97975.3|97925.3|97988|97939.7|97959.9|97925.3|49
1656358150000|2022-06-27 19:29:10|97972.9|97922.9|97973.1|97923.1|98141.9|97941.9|97955.9|97907.8|58
1656358160000|2022-06-27 19:29:20|97974.2|97924.2|97972.6|97922.6|97975|97925|97970.8|97920.8|36
1656358170000|2022-06-27 19:29:30|97972.5|97922.5|97959.8|97934.8|97973|97935|97959.7|97918.5|46
1656358180000|2022-06-27 19:29:40|97958.7|97933.7|97970.2|97920.2|97977.6|97935.3|97957.1|97918.2|32
1656358190000|2022-06-27 19:29:50|97970.3|97920.3|97953.7|97928.7|97971.5|97929.3|97952.9|97915.5|35
1656358200000|2022-06-27 19:30:00|97952.7|97927.7|97982.5|97932.5|97982.5|97934.8|97952.7|97917.8|63
1656358210000|2022-06-27 19:30:10|97980.8|97930.8|97978.4|97928.4|97982.7|97932.7|97973|97923|63
1656358220000|2022-06-27 19:30:20|97977.9|97927.9|97974.9|97924.9|97985.2|97935.2|97974.9|97924.9|44
1656358230000|2022-06-27 19:30:30|97975.3|97925.3|97976.7|97926.7|97981.2|97931.2|97973.1|97923.1|62
1656358240000|2022-06-27 19:30:40|97976.9|97926.9|97980.6|97930.6|97986.5|97937.9|97962.9|97925.6|46
1656358250000|2022-06-27 19:30:50|97979.8|97929.8|97985.7|97935.7|97990.5|97940.5|97978.1|97928.1|40
1656358260000|2022-06-27 19:31:00|97984.2|97934.2|97981.5|97931.5|97985.1|97935.1|97980.1|97930.1|27
1656358270000|2022-06-27 19:31:10|97981.1|97931.1|97980.4|97930.4|97981.5|97931.5|97980.1|97930.1|25
1656358280000|2022-06-27 19:31:20|97980.3|97930.3|97982|97932|97988.9|97938.9|97979.8|97929.8|49
1656358290000|2022-06-27 19:31:30|97982.7|97932.7|97982|97932|97982.7|97945.2|97968.9|97930.9|26
1656358300000|2022-06-27 19:31:40|97981.9|97931.9|97972.8|97922.8|97982.5|97936.5|97959.3|97920.9|30
1656358310000|2022-06-27 19:31:50|97972.9|97922.9|97963.6|97913.6|97973.7|97923.7|97963.4|97913.4|48
1656358320000|2022-06-27 19:32:00|97963.8|97913.8|97965.1|97915.1|97969.7|97926.6|97951.6|97913.1|46
1656358330000|2022-06-27 19:32:10|97964.4|97914.4|97973.6|97923.6|97980.1|97930.1|97955.1|97914.4|62
1656358340000|2022-06-27 19:32:20|97972.4|97922.4|97973.9|97923.9|97974.6|97935.5|97960.3|97922.1|18
1656358350000|2022-06-27 19:32:30|97973.4|97923.4|97973.2|97923.2|97974.4|97924.4|97971.4|97921.4|37
1656358360000|2022-06-27 19:32:40|97973.7|97923.7|97974.2|97924.2|97975.7|97925.7|97973.3|97923.3|16
1656358370000|2022-06-27 19:32:50|97974|97924|97974.7|97924.7|97974.9|97924.9|97972.4|97922.4|25
1656358380000|2022-06-27 19:33:00|97975.2|97925.2|97976|97926|97976.4|97926.4|97972.8|97922.8|25
1656358390000|2022-06-27 19:33:10|97976.6|97926.6|97976.3|97926.3|97977.5|97927.5|97975.4|97925.4|20
1656358400000|2022-06-27 19:33:20|97976.2|97926.2|97977.7|97927.7|97977.7|97927.7|97975.9|97925.9|19
1656358410000|2022-06-27 19:33:30|97977.5|97927.5|97973.5|97923.5|97977.5|97927.5|97971.4|97921.4|27
1656358420000|2022-06-27 19:33:40|97973.4|97923.4|97974|97924|97974.4|97924.4|97972.7|97922.7|22
1656358430000|2022-06-27 19:33:50|97974.5|97924.5|97977|97927|97977.4|97927.4|97973.8|97923.8|34
1656358440000|2022-06-27 19:34:00|97977.1|97927.1|97981.7|97931.7|97985.9|97948|97970.1|97926|42
1656358450000|2022-06-27 19:34:10|97981.4|97931.4|97984.7|97934.7|97988.4|97938.4|97980.2|97930.2|43
1656358460000|2022-06-27 19:34:20|97984.8|97934.8|97984.9|97934.9|97985.1|97935.1|97983.4|97933.4|27
1656358470000|2022-06-27 19:34:30|97985|97935|98000.9|97950.9|98002.7|97952.7|97983.9|97933.9|54
1656358480000|2022-06-27 19:34:40|98001.6|97951.6|97995.8|97945.8|98007.4|97958.6|97983.5|97943.5|47
1656358490000|2022-06-27 19:34:50|97996.1|97946.1|97997.2|97947.2|97999|97949|97996.1|97946.1|32
1656358500000|2022-06-27 19:35:00|97996.4|97946.4|97998.7|97948.7|97998.8|97948.8|97996|97946|43
1656358510000|2022-06-27 19:35:10|97997.9|97947.9|97987.2|97937.2|98189.1|97989.1|97977.7|97927.7|77
1656358520000|2022-06-27 19:35:20|97987|97937|97989|97939|97991.7|97948.1|97973.1|97932.9|56
1656358530000|2022-06-27 19:35:30|97991.2|97941.2|97985.2|97935.2|97991.9|97947.1|97972.1|97930.5|46
1656358540000|2022-06-27 19:35:40|97982.8|97932.8|97982.5|97932.5|97988|97938|97976|97926|49
1656358550000|2022-06-27 19:35:50|97983.3|97933.3|97981|97931|97988.5|97938.5|97979.5|97929.5|35
1656358560000|2022-06-27 19:36:00|97982|97932|97985.9|97935.9|97985.9|97935.9|97979.9|97929.9|33
1656358570000|2022-06-27 19:36:10|97991.1|97941.1|98013.5|97963.5|98173.2|97973.2|97982|97891.3|64
1656358580000|2022-06-27 19:36:20|98013.7|97963.7|98011|97961|98021|97971|98004.6|97954.6|56
1656358590000|2022-06-27 19:36:30|98011.5|97961.5|98008.8|97958.8|98011.7|97961.7|98003.6|97953.6|43
1656358600000|2022-06-27 19:36:40|98008.7|97958.7|98015|97965|98022.1|97972.1|98008.3|97958.3|51
1656358610000|2022-06-27 19:36:50|98014.8|97964.8|98021.7|97971.7|98021.7|97971.7|98012.1|97962.1|46
1656358620000|2022-06-27 19:37:00|98017.2|97967.2|98022.3|97972.3|98022.3|97972.3|98012.1|97962.1|53
1656358630000|2022-06-27 19:37:10|98022.1|97972.1|98018.5|97968.5|98025.5|97975.5|98016.5|97966.5|30
1656358640000|2022-06-27 19:37:20|98015.7|97965.7|98018.4|97968.4|98024|97974|98015.7|97965.7|46
1656358650000|2022-06-27 19:37:30|98020.3|97970.3|98006.7|97956.7|98022.2|97972.2|98006.1|97956.1|46
1656358660000|2022-06-27 19:37:40|98006.6|97956.6|98005.1|97955.1|98013.4|97963.4|98005.1|97955.1|38
1656358670000|2022-06-27 19:37:50|98004.9|97954.9|98007.7|97957.7|98010.3|97960.3|98004.8|97954.8|39
1656358680000|2022-06-27 19:38:00|98008.1|97958.1|98003.5|97978.5|98016|97978.5|98001.4|97957.2|30
1656358690000|2022-06-27 19:38:10|98001.6|97976.6|98002.3|97977.3|98002.9|97977.9|98001.6|97976.6|15
1656358700000|2022-06-27 19:38:20|98000.5|97975.5|98003.5|97978.5|98004.8|97979.8|98000.5|97975.5|26
1656358710000|2022-06-27 19:38:30|98003.1|97978.1|98002.2|97977.2|98006.5|97981.5|98000.3|97975.3|56
1656358720000|2022-06-27 19:38:40|98001.4|97976.4|98015.2|97965.2|98018.3|97977.5|97999.4|97961.9|29
1656358730000|2022-06-27 19:38:50|98014.9|97964.9|98015.7|97965.7|98019|97969|98014|97964|21
1656358740000|2022-06-27 19:39:00|98015.3|97965.3|98004.9|97954.9|98015.3|97965.3|98004.5|97954.5|40
1656358750000|2022-06-27 19:39:10|98004.5|97954.5|98006.8|97956.8|98009.9|97970.8|97994.3|97953.7|45
1656358760000|2022-06-27 19:39:20|98007.6|97957.6|98000|97950|98008.8|97967.3|97984.9|97949.1|48
1656358770000|2022-06-27 19:39:30|98000.2|97950.2|97983.2|97958.2|98003.5|97960.3|97983.2|97947.1|39
1656358780000|2022-06-27 19:39:40|97981.7|97956.7|97985.1|97960.1|97987.7|97962.7|97981.4|97956.4|44
1656358790000|2022-06-27 19:39:50|97984.5|97959.5|97998.3|97948.3|98004.4|97960.3|97984.4|97948.3|30
1656358800000|2022-06-27 19:40:00|97998.5|97948.5|97988.9|97963.9|97998.5|97965.8|97982.3|97945.3|38
1656358810000|2022-06-27 19:40:10|97988.8|97963.8|98001.4|97951.4|98001.5|97963.8|97986.5|97951.3|12
1656358820000|2022-06-27 19:40:20|98000.8|97950.8|97984.9|97959.9|98002.9|97960.5|97984.9|97949.3|26
1656358830000|2022-06-27 19:40:30|97985.4|97960.4|98000.4|97950.4|98003|97961|97979.5|97950.4|37
1656358840000|2022-06-27 19:40:40|97998.6|97948.6|97999.8|97949.8|98000.1|97950.1|97996.8|97946.8|32
1656358850000|2022-06-27 19:40:50|97999.7|97949.7|97996.8|97946.8|98007.9|97957.9|97995.3|97945.3|48
1656358860000|2022-06-27 19:41:00|97996|97946|98001.9|97951.9|98005.8|97955.8|97993.6|97943.6|40
1656358870000|2022-06-27 19:41:10|98001.7|97951.7|98000.4|97950.4|98005.9|97955.9|97998.5|97948.5|35
1656358880000|2022-06-27 19:41:20|97999.2|97949.2|97988.2|97938.2|98007.2|97959.2|97981|97935.9|61
1656358890000|2022-06-27 19:41:30|97987.6|97937.6|97990.7|97940.7|98000.9|97952.7|97975.3|97935.3|65
1656358900000|2022-06-27 19:41:40|97991.8|97941.8|97977.8|97952.8|97995.9|97958.4|97975|97937.3|44
1656358910000|2022-06-27 19:41:50|97978|97953|97995.2|97945.2|97998.1|97953|97976.8|97939.4|39
1656358920000|2022-06-27 19:42:00|97995.8|97945.8|97997|97947|98002.8|97952.8|97991.2|97941.2|48
1656358930000|2022-06-27 19:42:10|97997.2|97947.2|97993.3|97943.3|97998.4|97957.8|97976|97942.7|59
1656358940000|2022-06-27 19:42:20|97993.2|97943.2|97990.1|97965.1|98234.4|98034.4|97980.6|97941.6|50
1656358950000|2022-06-27 19:42:30|97989.5|97964.5|98092.1|98042.1|98251.1|98051.1|97984.7|97927|47
1656358960000|2022-06-27 19:42:40|98089.2|98039.2|98037.7|97987.7|98246.4|98053|98037|97952.5|78
1656358970000|2022-06-27 19:42:50|98038.3|97988.3|98011.8|97961.8|98093.7|98023.1|98007.5|97910.6|64
1656358980000|2022-06-27 19:43:00|98012.5|97962.5|98070.4|98020.4|98224.9|98024.9|98012.5|97960.6|77
1656358990000|2022-06-27 19:43:10|98070.1|98020.1|97991.3|97941.3|98223.1|98033.8|97987.1|97937.1|77
1656359000000|2022-06-27 19:43:20|97991.5|97941.5|98014.5|97964.5|98015.2|97965.2|97987.9|97937.9|61
1656359010000|2022-06-27 19:43:30|98014.3|97964.3|98005.9|97955.9|98015.7|97965.7|97998.8|97948.8|64
1656359020000|2022-06-27 19:43:40|98006.4|97956.4|98011.4|97961.4|98013|97963|98004.6|97954.6|63
1656359030000|2022-06-27 19:43:50|98011.5|97961.5|98011.8|97961.8|98013.8|97963.8|98010.5|97960.5|44
1656359040000|2022-06-27 19:44:00|98012.4|97962.4|97998.4|97948.4|98017.7|97967.7|97997.1|97947.1|72
1656359050000|2022-06-27 19:44:10|98000.6|97950.6|97996.5|97946.5|98010.3|97960.3|97992.7|97942.7|76
1656359060000|2022-06-27 19:44:20|98001.1|97951.1|98000.9|97950.9|98011.8|97961.8|98000.4|97950.4|67
1656359070000|2022-06-27 19:44:30|97999.5|97949.5|98000.9|97950.9|98006.6|97956.6|97997.1|97947.1|67
1656359080000|2022-06-27 19:44:40|97999.7|97949.7|97999.8|97949.8|98003.2|97953.2|97994|97944|66
1656359090000|2022-06-27 19:44:50|97996.7|97946.7|97989.5|97939.5|97998.9|97948.9|97984.4|97934.4|71
1656359100000|2022-06-27 19:45:00|97991.3|97941.3|97994.1|97944.1|98001.2|97951.2|97989|97939|71
1656359110000|2022-06-27 19:45:10|97995.3|97945.3|97991.2|97941.2|97999.8|97949.8|97988.6|97938.6|74
1656359120000|2022-06-27 19:45:20|97991|97941|97980.6|97930.6|97992.5|97942.5|97974|97924|64
1656359130000|2022-06-27 19:45:30|97980.9|97930.9|97974|97924|97981.6|97931.6|97967.1|97917.1|71
1656359140000|2022-06-27 19:45:40|97974.5|97924.5|97979.7|97929.7|97979.7|97929.7|97972.7|97922.7|63
1656359150000|2022-06-27 19:45:50|97977.6|97927.6|97979.5|97929.5|97983.2|97933.2|97977.6|97927.6|65
1656359160000|2022-06-27 19:46:00|97979.4|97929.4|97988.9|97938.9|97991.9|97941.9|97979.3|97929.3|55
1656359170000|2022-06-27 19:46:10|97988.4|97938.4|97992|97942|97996.5|97946.5|97982.7|97932.7|53
1656359180000|2022-06-27 19:46:20|97991.3|97941.3|97985.1|97935.1|97992.3|97942.3|97985.1|97935.1|53
1656359190000|2022-06-27 19:46:30|97985.3|97935.3|97982|97932|97991|97941|97971.4|97921.4|51
1656359200000|2022-06-27 19:46:40|97982.6|97932.6|97974.2|97924.2|97990.7|97940.7|97973.2|97923.2|68
1656359210000|2022-06-27 19:46:50|97973.8|97923.8|97985.9|97935.9|97987.4|97937.4|97973.8|97923.8|62
1656359220000|2022-06-27 19:47:00|97980.9|97930.9|97986|97936|97987.5|97937.5|97979.4|97929.4|50
1656359230000|2022-06-27 19:47:10|97985.9|97935.9|97986.2|97936.2|97986.5|97936.5|97985.3|97935.3|19
1656359240000|2022-06-27 19:47:20|97986.1|97936.1|97992.2|97942.2|97993.2|97943.2|97984.6|97934.6|47
1656359250000|2022-06-27 19:47:30|97992|97942|97993.3|97943.3|97997|97947|97989.8|97939.8|57
1656359260000|2022-06-27 19:47:40|97993.8|97943.8|97996|97946|97996.9|97946.9|97992.5|97942.5|49
1656359270000|2022-06-27 19:47:50|97996.2|97946.2|97987.1|97937.1|98000.8|97950.8|97983.9|97933.9|44
1656359280000|2022-06-27 19:48:00|97987.6|97937.6|97988.1|97938.1|97988.2|97938.2|97986|97936|33
1656359290000|2022-06-27 19:48:10|97987.8|97937.8|97986.9|97936.9|97990.5|97940.5|97985.8|97935.8|35
1656359300000|2022-06-27 19:48:20|97987|97937|97980.1|97930.1|97987|97937|97976.9|97926.9|64
1656359310000|2022-06-27 19:48:30|97979.9|97929.9|97991.9|97941.9|97994.7|97944.7|97976.4|97926.4|61
1656359320000|2022-06-27 19:48:40|97991.5|97941.5|97995.9|97945.9|97998.1|97948.1|97991.5|97941.5|40
1656359330000|2022-06-27 19:48:50|97996.1|97946.1|97997.5|97947.5|97998.3|97948.3|97995.1|97945.1|32
1656359340000|2022-06-27 19:49:00|98001.3|97951.3|97993.2|97943.2|98001.3|97951.3|97993.2|97943.2|37
1656359350000|2022-06-27 19:49:10|97993.1|97943.1|97991.7|97941.7|97998.3|97948.3|97991|97941|42
1656359360000|2022-06-27 19:49:20|97991.5|97941.5|97989.7|97939.7|97993.4|97943.4|97989|97939|39
1656359370000|2022-06-27 19:49:30|97989.8|97939.8|97990.6|97940.6|97990.8|97940.8|97989.5|97939.5|19
1656359380000|2022-06-27 19:49:40|97990.7|97940.7|97989.6|97939.6|97990.7|97940.7|97989.4|97939.4|26
1656359390000|2022-06-27 19:49:50|97989.8|97939.8|97986.6|97936.6|97989.8|97951.5|97976.5|97936.6|20
1656359400000|2022-06-27 19:50:00|97986.7|97936.7|97989.7|97939.7|97995.4|97956.3|97978.8|97936.7|49
1656359410000|2022-06-27 19:50:10|97989.5|97939.5|97988|97938|97990|97940|97987.8|97937.8|37
1656359420000|2022-06-27 19:50:20|97987.8|97937.8|97990.2|97940.2|97990.2|97940.2|97987.6|97937.6|22
1656359430000|2022-06-27 19:50:30|97990.3|97940.3|97992.3|97942.3|97993|97953.4|97976.1|97938.5|31
1656359440000|2022-06-27 19:50:40|97992.5|97942.5|98000.3|97950.3|98002.5|97952.5|97990.7|97940.7|35
1656359450000|2022-06-27 19:50:50|98000|97950|97997|97947|98009.1|97959.1|97997|97947|36
1656359460000|2022-06-27 19:51:00|97996.9|97946.9|97998.7|97948.7|98003.2|97953.2|97993.1|97943.1|36
1656359470000|2022-06-27 19:51:10|97998.8|97948.8|97994.7|97944.7|98003|97953|97994.7|97944.7|32
1656359480000|2022-06-27 19:51:20|97994.9|97944.9|97998|97948|98001.8|97951.8|97994.2|97944.2|36
1656359490000|2022-06-27 19:51:30|97998.7|97948.7|97997.9|97947.9|97998.7|97961.3|97984|97946.2|36
1656359500000|2022-06-27 19:51:40|97997.8|97947.8|98011|97961|98013.6|97966.8|97991|97947.5|47
1656359510000|2022-06-27 19:51:50|98011.4|97961.4|98016.3|97966.3|98018.4|97968.4|98006.4|97956.4|65
1656359520000|2022-06-27 19:52:00|98019.6|97969.6|98016.8|97966.8|98019.6|97969.6|98014.9|97964.9|42
1656359530000|2022-06-27 19:52:10|98017.2|97967.2|98012.2|97962.2|98017.5|97967.5|98010.3|97960.3|55
1656359540000|2022-06-27 19:52:20|98011.9|97961.9|98012.7|97962.7|98017.6|97967.6|98011.3|97961.3|59
1656359550000|2022-06-27 19:52:30|98013.3|97963.3|98002.8|97952.8|98019.4|97980.5|98000.7|97950.7|53
1656359560000|2022-06-27 19:52:40|98005|97955|98005.5|97955.5|98009.5|97959.5|98001.4|97951.4|74
1656359570000|2022-06-27 19:52:50|98005.7|97955.7|98018.7|97968.7|98021|97971|98004|97954|48
1656359580000|2022-06-27 19:53:00|98018.8|97968.8|98018.5|97968.5|98021.5|97971.5|98018.4|97968.4|34
1656359590000|2022-06-27 19:53:10|98019.8|97969.8|98016.9|97966.9|98020.4|97970.4|98016.7|97966.7|25
1656359600000|2022-06-27 19:53:20|98017|97967|98020.9|97970.9|98020.9|97970.9|98016.4|97966.4|37
1656359610000|2022-06-27 19:53:30|98020.8|97970.8|98015.7|97965.7|98021.9|97971.9|98015.6|97965.6|32
1656359620000|2022-06-27 19:53:40|98016.4|97966.4|98015.8|97965.8|98016.7|97966.7|98015.6|97965.6|14
1656359630000|2022-06-27 19:53:50|98015.6|97965.6|98018|97968|98018|97968|98015.1|97965.1|16
1656359640000|2022-06-27 19:54:00|98017.5|97967.5|98014.8|97964.8|98017.5|97967.5|98011.4|97961.4|39
1656359650000|2022-06-27 19:54:10|98014.6|97964.6|98016.9|97966.9|98024.6|97974.6|98011.8|97961.8|56
1656359660000|2022-06-27 19:54:20|98016.4|97966.4|98014.6|97964.6|98020.3|97970.3|98013.2|97963.2|39
1656359670000|2022-06-27 19:54:30|98014.3|97964.3|98010.2|97960.2|98014.3|97964.3|98008.2|97958.2|42
1656359680000|2022-06-27 19:54:40|98014.2|97964.2|98010.3|97960.3|98016.6|97966.6|98007.4|97957.4|48
1656359690000|2022-06-27 19:54:50|98010.5|97960.5|98010.7|97960.7|98019.7|97969.7|98008.3|97958.3|64
1656359700000|2022-06-27 19:55:00|98011.1|97961.1|98013.7|97963.7|98018.4|97968.4|98010.5|97960.5|63
1656359710000|2022-06-27 19:55:10|98013.5|97963.5|98016.1|97966.1|98018.6|97968.6|98011|97961|54
1656359720000|2022-06-27 19:55:20|98016|97966|98021.8|97971.8|98027.1|97977.1|98014.9|97964.9|58
1656359730000|2022-06-27 19:55:30|98028.8|97978.8|98019.5|97969.5|98028.8|97978.8|98019.5|97969.5|60
1656359740000|2022-06-27 19:55:40|98019.8|97969.8|98022.3|97972.3|98022.3|97972.3|98017.7|97967.7|47
1656359750000|2022-06-27 19:55:50|98021.9|97971.9|98013.9|97963.9|98027.1|97977.1|98013.6|97963.6|50
1656359760000|2022-06-27 19:56:00|98013.7|97963.7|98015.7|97965.7|98019.2|97969.2|98011.5|97961.5|47
1656359770000|2022-06-27 19:56:10|98017.7|97967.7|98014.7|97964.7|98017.7|97967.7|98012.5|97962.5|32
1656359780000|2022-06-27 19:56:20|98015.1|97965.1|98032.1|97982.1|98032.5|97982.5|98015.1|97965.1|60
1656359790000|2022-06-27 19:56:30|98032.7|97982.7|98028|97978|98034.4|97984.4|98027.1|97977.1|60
1656359800000|2022-06-27 19:56:40|98027.9|97977.9|98031.8|97981.8|98033|97983|98027.9|97977.9|43
1656359810000|2022-06-27 19:56:50|98032.2|97982.2|98033.5|97983.5|98037|97987|98029.8|97979.8|49
1656359820000|2022-06-27 19:57:00|98032.9|97982.9|98027.7|97977.7|98034.2|97984.2|98027.7|97977.7|40
1656359830000|2022-06-27 19:57:10|98027.4|97977.4|98031.7|97981.7|98032.2|97982.2|98027.3|97977.3|39
1656359840000|2022-06-27 19:57:20|98031.5|97981.5|98032.6|97982.6|98036.3|97986.3|98030.6|97980.6|43
1656359850000|2022-06-27 19:57:30|98032.7|97982.7|98029.5|97979.5|98042.2|97992.2|98022|97972|75
1656359860000|2022-06-27 19:57:40|98028.9|97978.9|98026.5|97976.5|98057.3|97986.2|98015.7|97931.5|79
1656359870000|2022-06-27 19:57:50|98026.4|97976.4|98048|97998|98048.3|97998.3|98025|97975|77
1656359880000|2022-06-27 19:58:00|98046|97996|98034.3|97984.3|98047|97997|98030.9|97980.9|70
1656359890000|2022-06-27 19:58:10|98031.7|97981.7|97999.4|97949.4|98040.3|97990.3|97995.2|97945.2|72
1656359900000|2022-06-27 19:58:20|97998.3|97948.3|97992.7|97942.7|97998.3|97959.8|97980.3|97938.2|56
1656359910000|2022-06-27 19:58:30|97993.9|97943.9|97999.5|97949.5|97999.5|97956.9|97980.1|97941.4|66
1656359920000|2022-06-27 19:58:40|98000.6|97950.6|97996.2|97946.2|98001.2|97964.6|97984.1|97945.5|71
1656359930000|2022-06-27 19:58:50|97995.1|97945.1|97996.7|97946.7|98005.4|97968.5|97988.1|97940.7|71
1656359940000|2022-06-27 19:59:00|97991.6|97941.6|97998.1|97948.1|97998.2|97959|97973.4|97925|67
1656359950000|2022-06-27 19:59:10|98006.6|97956.6|98057.2|98007.2|98205.1|98017.2|98006.6|97929.2|78
1656359960000|2022-06-27 19:59:20|98054.9|98004.9|98043.8|97993.8|98081.3|98007.6|98025|97953.7|76
1656359970000|2022-06-27 19:59:30|98042.2|97992.2|98036.8|97986.8|98079.5|98002.9|98031.9|97953.7|78
1656359980000|2022-06-27 19:59:40|98037.6|97987.6|98040.7|97990.7|98220.2|98020.2|98024.8|97946.1|77
1656359990000|2022-06-27 19:59:50|98043.1|97993.1|98043.4|97993.4|98081.3|97998|98032.8|97953.3|80
1656360000000|2022-06-27 20:00:00|98044.2|97994.2|98031.6|97981.6|98242.3|98042.3|97990.7|97936.7|78
1656360010000|2022-06-27 20:00:10|98034|97984|98038.6|97988.6|98220.3|98020.3|98021.5|97946.5|79
1656360020000|2022-06-27 20:00:20|98038.9|97988.9|98043.6|97993.6|98245|98045|98020.9|97927.2|80
1656360030000|2022-06-27 20:00:30|98043.7|97993.7|98047.7|97997.7|98048.3|97998.3|98036.4|97986.4|74
1656360040000|2022-06-27 20:00:40|98045.9|97995.9|98052.6|98002.6|98053.2|98003.2|98043.2|97993.2|73
1656360050000|2022-06-27 20:00:50|98051.9|98001.9|98051.8|98001.8|98053.9|98003.9|98048.8|97998.8|73
1656360060000|2022-06-27 20:01:00|98051.4|98001.4|98045.1|97995.1|98058.5|98008.5|98045.1|97995.1|74
1656360070000|2022-06-27 20:01:10|98044|97994|98054.5|98004.5|98056|98012.3|98034.4|97991.5|78
1656360080000|2022-06-27 20:01:20|98053.3|98003.3|98058.8|98008.8|98061.6|98011.6|98043.4|97993.4|65
1656360090000|2022-06-27 20:01:30|98061.5|98011.5|98057.3|98007.3|98079.9|98014.5|98042.8|97951.6|72
1656360100000|2022-06-27 20:01:40|98057|98007|98054.2|98004.2|98061.5|98016.8|98041.8|97998.4|64
1656360110000|2022-06-27 20:01:50|98054.8|98004.8|98057.8|98007.8|98063.7|98013.7|98051.5|98001.5|65
1656360120000|2022-06-27 20:02:00|98058.3|98008.3|98056.8|98006.8|98059.5|98022.3|98043.2|98005|58
1656360130000|2022-06-27 20:02:10|98057|98007|98058|98008|98059.9|98009.9|98046.6|97996.6|57
1656360140000|2022-06-27 20:02:20|98057.5|98007.5|98055.7|98005.7|98059.3|98009.3|98055.3|98005.3|47
1656360150000|2022-06-27 20:02:30|98055.2|98005.2|98056|98006|98057.7|98007.7|98055.2|98005.2|43
1656360160000|2022-06-27 20:02:40|98055.4|98005.4|98055.2|98005.2|98059.6|98009.6|98052.1|98002.1|43
1656360170000|2022-06-27 20:02:50|98055.3|98005.3|98049.5|97999.5|98067.4|98017.4|98040.4|97990.4|63
1656360180000|2022-06-27 20:03:00|98050.4|98000.4|98048.1|97998.1|98051.7|98001.7|98047.7|97997.7|39
1656360190000|2022-06-27 20:03:10|98048.8|97998.8|98047.6|97997.6|98048.8|97998.8|98044.4|97994.4|33
1656360200000|2022-06-27 20:03:20|98047.9|97997.9|98040.6|97990.6|98049.1|97999.1|98038.4|97988.4|53
1656360210000|2022-06-27 20:03:30|98042.9|97992.9|98045.2|97995.2|98047.3|98007.5|98031.9|97989.6|55
1656360220000|2022-06-27 20:03:40|98044.5|97994.5|98041.8|97991.8|98047.3|97997.3|98039.4|97989.4|51
1656360230000|2022-06-27 20:03:50|98041.6|97991.6|98023.2|97973.2|98042.4|97992.4|98020.7|97970.7|59
1656360240000|2022-06-27 20:04:00|98023.6|97973.6|98023.8|97973.8|98025.6|97975.6|98022.6|97972.6|57
1656360250000|2022-06-27 20:04:10|98024.1|97974.1|98024.8|97974.8|98024.8|97974.8|98022.1|97972.1|33
1656360260000|2022-06-27 20:04:20|98024.7|97974.7|98024.4|97974.4|98024.7|97974.7|98022.4|97972.4|39
1656360270000|2022-06-27 20:04:30|98024.3|97974.3|98026.1|97976.1|98026.1|97976.1|98023.4|97973.4|35
1656360280000|2022-06-27 20:04:40|98025|97975|98024.1|97974.1|98025.1|97975.1|98023.5|97973.5|19
1656360290000|2022-06-27 20:04:50|98023.6|97973.6|98014.3|97989.3|98025.4|97990.8|98013.3|97972.8|36
1656360300000|2022-06-27 20:05:00|98014.8|97989.8|98026.5|97976.5|98032.5|97989.8|98009.9|97969.4|69
1656360310000|2022-06-27 20:05:10|98022.8|97972.8|98023.6|97973.6|98028.3|97978.3|98022.7|97972.7|31
1656360320000|2022-06-27 20:05:20|98023.7|97973.7|98022.4|97972.4|98024.5|97974.5|98020.6|97970.6|32
1656360330000|2022-06-27 20:05:30|98022|97972|98021.4|97971.4|98022.3|97972.3|98020.7|97970.7|30
1656360340000|2022-06-27 20:05:40|98021.2|97971.2|98024.3|97974.3|98025.8|97975.8|98020.9|97970.9|24
1656360350000|2022-06-27 20:05:50|98023.8|97973.8|98022.2|97972.2|98024.1|97974.1|98021.7|97971.7|18
1656360360000|2022-06-27 20:06:00|98022.1|97972.1|98022.8|97972.8|98023.2|97973.2|98021.9|97971.9|20
1656360370000|2022-06-27 20:06:10|98023.8|97973.8|98027.3|97977.3|98027.3|97977.3|98023.5|97973.5|13
1656360380000|2022-06-27 20:06:20|98027|97977|98021.2|97971.2|98027|97977|98021.2|97971.2|42
1656360390000|2022-06-27 20:06:30|98020.7|97970.7|98021|97971|98022.9|97972.9|98018.5|97968.5|33
1656360400000|2022-06-27 20:06:40|98020.8|97970.8|98025.4|97975.4|98025.4|97975.4|98020.1|97970.1|25
1656360410000|2022-06-27 20:06:50|98025.2|97975.2|98025.1|97975.1|98026.8|97976.8|98021.2|97971.2|40
1656360420000|2022-06-27 20:07:00|98025.3|97975.3|98026.3|97976.3|98026.8|97976.8|98023.9|97973.9|45
1656360430000|2022-06-27 20:07:10|98026.5|97976.5|98025.4|97975.4|98030.5|97980.5|98021.8|97971.8|53
1656360440000|2022-06-27 20:07:20|98025.5|97975.5|98025.8|97975.8|98027.5|97977.5|98024.7|97974.7|38
1656360450000|2022-06-27 20:07:30|98025.5|97975.5|98025.1|97975.1|98028.4|97978.4|98024|97974|34
1656360460000|2022-06-27 20:07:40|98024.4|97974.4|98025.5|97975.5|98029.1|97979.1|98023.2|97973.2|52
1656360470000|2022-06-27 20:07:50|98026.1|97976.1|98026.8|97976.8|98028.2|97978.2|98023.5|97973.5|49
1656360480000|2022-06-27 20:08:00|98026.4|97976.4|98021|97971|98027.7|97977.7|98018|97968|53
1656360490000|2022-06-27 20:08:10|98020.8|97970.8|98021.8|97971.8|98023.6|97973.6|98020.2|97970.2|31
1656360500000|2022-06-27 20:08:20|98022.1|97972.1|98024.2|97974.2|98025.3|97975.3|98021.3|97971.3|45
1656360510000|2022-06-27 20:08:30|98024.3|97974.3|98027.6|97977.6|98027.7|97977.7|98024.1|97974.1|35
1656360520000|2022-06-27 20:08:40|98026.9|97976.9|98028.2|97978.2|98028.2|97978.2|98025.6|97975.6|37
1656360530000|2022-06-27 20:08:50|98027.3|97977.3|98027.2|97977.2|98028.3|97978.3|98024.8|97974.8|22
1656360540000|2022-06-27 20:09:00|98026.6|97976.6|98027.2|97977.2|98028.4|97978.4|98026.3|97976.3|28
1656360550000|2022-06-27 20:09:10|98026.9|97976.9|98030.2|97980.2|98031.7|97981.7|98026.4|97976.4|52
1656360560000|2022-06-27 20:09:20|98030.8|97980.8|98032.6|97982.6|98033.5|97983.5|98029.5|97979.5|57
1656360570000|2022-06-27 20:09:30|98032.9|97982.9|98033.4|97983.4|98034.1|97984.1|98028.7|97978.7|61
1656360580000|2022-06-27 20:09:40|98034|97984|98027.9|97977.9|98034.8|97984.8|98026.2|97976.2|60
1656360590000|2022-06-27 20:09:50|98028|97978|98026.5|97976.5|98028.2|97978.2|98026|97976|15
1656360600000|2022-06-27 20:10:00|98027.1|97977.1|98025.6|97975.6|98031.1|97985.3|98008.2|97970.4|64
1656360610000|2022-06-27 20:10:10|98025.3|97975.3|98028.7|97978.7|98028.7|97978.7|98024.8|97974.8|36
1656360620000|2022-06-27 20:10:20|98027.5|97977.5|98028.6|97978.6|98029.4|97979.4|98027.3|97977.3|38
1656360630000|2022-06-27 20:10:30|98028.3|97978.3|98018.3|97993.3|98032.1|97994.5|98017.8|97978|33
1656360640000|2022-06-27 20:10:40|98020.3|97995.3|98031.2|97981.2|98033.3|97995.8|98015.6|97979.2|55
1656360650000|2022-06-27 20:10:50|98030|97980|98026.6|97976.6|98032.5|97990.3|98010.2|97974.7|56
1656360660000|2022-06-27 20:11:00|98026.5|97976.5|98027.2|97977.2|98028.3|97978.3|98026.5|97976.5|34
1656360670000|2022-06-27 20:11:10|98026.8|97976.8|98025.8|97975.8|98027.2|97977.2|98025.2|97975.2|32
1656360680000|2022-06-27 20:11:20|98025|97975|98012.2|97987.2|98026.9|97987.3|98012.2|97974.8|30
1656360690000|2022-06-27 20:11:30|98012.5|97987.5|98017|97992|98031.3|97992.2|98012.4|97976.1|39
1656360700000|2022-06-27 20:11:40|98016.3|97991.3|98026.2|97976.2|98030.3|97991.3|98015|97976.2|31
1656360710000|2022-06-27 20:11:50|98026.6|97976.6|98026|97976|98028|97978|98022.6|97972.6|45
1656360720000|2022-06-27 20:12:00|98025.7|97975.7|98026.9|97976.9|98028.1|97978.1|98025.1|97975.1|45
1656360730000|2022-06-27 20:12:10|98026.6|97976.6|98027.6|97977.6|98028.1|97978.1|98025.8|97975.8|43
1656360740000|2022-06-27 20:12:20|98027.7|97977.7|98021|97971|98053.8|98003.8|98011.3|97967.3|55
1656360750000|2022-06-27 20:12:30|98021.5|97971.5|98019.1|97969.1|98022.9|97972.9|98018.2|97968.2|19
1656360760000|2022-06-27 20:12:40|98018.7|97968.7|98020.8|97970.8|98020.8|97970.8|98018.7|97968.7|20
1656360770000|2022-06-27 20:12:50|98020|97970|98021.3|97971.3|98023.7|97973.7|98019.6|97969.6|33
1656360780000|2022-06-27 20:13:00|98021.4|97971.4|98019.2|97969.2|98021.8|97971.8|98014.6|97964.6|42
1656360790000|2022-06-27 20:13:10|98017.6|97967.6|98016.6|97966.6|98020.8|97970.8|98015.9|97965.9|26
1656360800000|2022-06-27 20:13:20|98016.3|97966.3|98018.3|97968.3|98018.4|97968.4|98016.2|97966.2|36
1656360810000|2022-06-27 20:13:30|98018.1|97968.1|98014.1|97964.1|98019.1|97979.1|98003.2|97963|47
1656360820000|2022-06-27 20:13:40|98014.3|97964.3|98011.5|97961.5|98015.2|97965.2|98010.7|97960.7|52
1656360830000|2022-06-27 20:13:50|98011.6|97961.6|97983.7|97933.7|98011.6|97965.2|97968.2|97927.5|60
1656360840000|2022-06-27 20:14:00|97983.6|97933.6|97956.8|97906.8|97983.6|97938.8|97949.6|97899.6|57
1656360850000|2022-06-27 20:14:10|97958|97908|97959.8|97909.8|97960|97910|97956.8|97906.8|45
1656360860000|2022-06-27 20:14:20|97959.9|97909.9|97961.9|97911.9|97962.1|97912.1|97959.1|97909.1|27
1656360870000|2022-06-27 20:14:30|97961.5|97911.5|97969.1|97919.1|97969.1|97919.1|97961|97911|41
1656360880000|2022-06-27 20:14:40|97967.5|97917.5|97969.8|97919.8|97971.5|97921.5|97966.9|97916.9|36
1656360890000|2022-06-27 20:14:50|97968.9|97918.9|97970.7|97920.7|97971.1|97921.1|97968.3|97918.3|34
1656360900000|2022-06-27 20:15:00|97970.6|97920.6|97986|97936|97986|97936|97970.5|97920.5|65
1656360910000|2022-06-27 20:15:10|97986.4|97936.4|97987.2|97937.2|97988.7|97938.7|97981.3|97931.3|61
1656360920000|2022-06-27 20:15:20|97987.4|97937.4|97988.2|97938.2|97992.3|97942.3|97983.7|97933.7|62
1656360930000|2022-06-27 20:15:30|97988.4|97938.4|97991.3|97941.3|97991.9|97941.9|97988|97938|30
1656360940000|2022-06-27 20:15:40|97991.2|97941.2|97991.4|97941.4|97991.4|97941.4|97990.1|97940.1|25
1656360950000|2022-06-27 20:15:50|97991.6|97941.6|97979|97929|97991.7|97945|97968.4|97919.9|44
1656360960000|2022-06-27 20:16:00|97978.8|97928.8|97978.1|97928.1|97978.8|97928.8|97977.4|97927.4|12
1656360970000|2022-06-27 20:16:10|97978|97928|97972.7|97922.7|97978|97928|97971.5|97921.5|30
1656360980000|2022-06-27 20:16:20|97972.6|97922.6|97972.3|97922.3|97973.9|97923.9|97972.3|97922.3|17
1656360990000|2022-06-27 20:16:30|97972.2|97922.2|97971.3|97921.3|97972.5|97922.5|97971.1|97921.1|22
1656361000000|2022-06-27 20:16:40|97971.5|97921.5|97972.3|97922.3|97972.5|97922.5|97971.5|97921.5|10
1656361010000|2022-06-27 20:16:50|97972.2|97922.2|97972|97922|97972.2|97922.2|97972|97922|2
1656361020000|2022-06-27 20:17:00|97971.9|97921.9|97971.5|97921.5|97972|97934.5|97958.9|97921.5|8
1656361030000|2022-06-27 20:17:10|97971.6|97921.6|97971.8|97921.8|97972.7|97937.8|97957.5|97921.6|41
1656361040000|2022-06-27 20:17:20|97971.7|97921.7|97970.2|97920.2|97971.8|97921.8|97969.3|97919.3|27
1656361050000|2022-06-27 20:17:30|97970|97920|97969|97919|97972.1|97922.1|97964.4|97914.4|39
1656361060000|2022-06-27 20:17:40|97968.9|97918.9|97968.7|97918.7|97969.1|97919.1|97968|97918|16
1656361070000|2022-06-27 20:17:50|97968.6|97918.6|97962.7|97912.7|97969.3|97931.2|97955.5|97911.5|37
1656361080000|2022-06-27 20:18:00|97962.5|97912.5|97960.8|97910.8|97963.4|97913.4|97960.4|97910.4|28
1656361090000|2022-06-27 20:18:10|97960|97910|97964.2|97914.2|97964.2|97914.2|97959.9|97909.9|20
1656361100000|2022-06-27 20:18:20|97963.9|97913.9|97964.1|97914.1|97967.1|97917.1|97961.2|97911.2|43
1656361110000|2022-06-27 20:18:30|97964.2|97914.2|97964.5|97914.5|97964.6|97914.6|97963.6|97913.6|12
1656361120000|2022-06-27 20:18:40|97966.1|97916.1|97965.1|97915.1|97966.1|97916.1|97964.7|97914.7|18
1656361130000|2022-06-27 20:18:50|97965.3|97915.3|97952|97927|97965.5|97927.8|97952|97915|13
1656361140000|2022-06-27 20:19:00|97951.9|97926.9|97964.1|97914.1|97968.2|97928.5|97951|97914.1|27
1656361150000|2022-06-27 20:19:10|97962.9|97912.9|97963.9|97913.9|97965.3|97915.3|97962.9|97912.9|22
1656361160000|2022-06-27 20:19:20|97964.2|97914.2|97964.3|97914.3|97964.3|97914.3|97964|97914|6
1656361170000|2022-06-27 20:19:30|97951.6|97926.6|97951.7|97926.7|97952|97927|97950.9|97925.9|12
1656361180000|2022-06-27 20:19:40|97951.6|97926.6|97953.4|97928.4|97953.7|97928.7|97951|97926|17
1656361190000|2022-06-27 20:19:50|97953.7|97928.7|97967.7|97917.7|97968.3|97931.5|97953.4|97911.6|20
1656361200000|2022-06-27 20:20:00|97968.4|97918.4|97965.8|97915.8|97968.4|97918.4|97964.8|97914.8|35
1656361210000|2022-06-27 20:20:10|97965.9|97915.9|97966.6|97916.6|97967.5|97917.5|97965|97915|32
1656361220000|2022-06-27 20:20:20|97966.7|97916.7|97971.2|97921.2|97971.2|97921.2|97965|97915|18
1656361230000|2022-06-27 20:20:30|97970.3|97920.3|97970.4|97920.4|97970.6|97920.6|97966.7|97916.7|45
1656361240000|2022-06-27 20:20:40|97970.7|97920.7|97972.3|97922.3|97972.7|97922.7|97967.2|97917.2|35
1656361250000|2022-06-27 20:20:50|97972.4|97922.4|97972.7|97922.7|97972.7|97922.7|97971.3|97921.3|20
1656361260000|2022-06-27 20:21:00|97972.1|97922.1|97970.9|97920.9|97975.2|97925.2|97970.5|97920.5|22
1656361270000|2022-06-27 20:21:10|97969.6|97919.6|97969.2|97919.2|97972.2|97922.2|97968|97918|17
1656361280000|2022-06-27 20:21:20|97967.9|97917.9|97970.9|97920.9|97971.3|97932.7|97953.4|97915.9|38
1656361290000|2022-06-27 20:21:30|97970.6|97920.6|97972.4|97922.4|97975.3|97925.3|97968.7|97918.7|44
1656361300000|2022-06-27 20:21:40|97972.9|97922.9|97967|97917|97972.9|97922.9|97966.9|97916.9|41
1656361310000|2022-06-27 20:21:50|97966.9|97916.9|97968.1|97918.1|97968.1|97918.1|97966.6|97916.6|19
1656361320000|2022-06-27 20:22:00|97968|97918|97967.9|97917.9|97968.1|97918.1|97967.8|97917.8|10
1656361330000|2022-06-27 20:22:10|97967.8|97917.8|97964.1|97914.1|97968|97918|97963.7|97913.7|17
1656361340000|2022-06-27 20:22:20|97964.2|97914.2|97967.3|97917.3|97967.4|97917.4|97962.8|97912.8|29
1656361350000|2022-06-27 20:22:30|97967.2|97917.2|97964.3|97914.3|97968|97918|97959.7|97909.7|34
1656361360000|2022-06-27 20:22:40|97964.8|97914.8|97965.9|97915.9|97966.9|97916.9|97961.3|97911.3|30
1656361370000|2022-06-27 20:22:50|97965.1|97915.1|97966.4|97916.4|97966.4|97916.4|97964.5|97914.5|5
1656361380000|2022-06-27 20:23:00|97965.7|97915.7|97960.9|97910.9|97966.3|97916.3|97960.4|97910.4|24
1656361390000|2022-06-27 20:23:10|97961|97911|97960.5|97910.5|97964.3|97923.2|97948.2|97909|43
1656361400000|2022-06-27 20:23:20|97960.3|97910.3|97960.8|97910.8|97963.5|97913.5|97960.3|97910.3|36
1656361410000|2022-06-27 20:23:30|97960.9|97910.9|97960|97910|97962.5|97912.5|97959.9|97909.9|24
1656361420000|2022-06-27 20:23:40|97959.5|97909.5|97956|97906|97960.1|97910.1|97956|97906|37
1656361430000|2022-06-27 20:23:50|97955.6|97905.6|97946|97921|97956.5|97921|97943.4|97904.5|29
1656361440000|2022-06-27 20:24:00|97945.6|97920.6|97958.5|97908.5|97958.7|97920.6|97942.6|97906.4|32
1656361450000|2022-06-27 20:24:10|97958.3|97908.3|97958.6|97908.6|97958.8|97908.8|97958.1|97908.1|7
1656361460000|2022-06-27 20:24:20|97958.8|97908.8|97957.8|97907.8|97958.8|97908.8|97956.3|97906.3|13
1656361470000|2022-06-27 20:24:30|97958.1|97908.1|97945.6|97920.6|97958.1|97920.6|97945.6|97907|6
1656361480000|2022-06-27 20:24:40|97945.1|97920.1|97958.2|97908.2|97958.2|97920.1|97945|97907.9|5
1656361490000|2022-06-27 20:24:50|97958|97908|97957.9|97907.9|97958.6|97908.6|97954|97904|26
1656361500000|2022-06-27 20:25:00|97958|97908|97958|97908|97958.2|97908.2|97956.3|97906.3|16
1656361510000|2022-06-27 20:25:10|97957.6|97907.6|97956.9|97906.9|97957.9|97907.9|97956.7|97906.7|10
1656361520000|2022-06-27 20:25:20|97957.5|97907.5|97949.9|97899.9|97958.3|97908.3|97949.9|97899.9|17
1656361530000|2022-06-27 20:25:30|97950.3|97900.3|97950.3|97900.3|97955.2|97905.2|97950|97900|19
1656361540000|2022-06-27 20:25:40|97950.5|97900.5|97954|97904|97954|97915.4|97939|97900.4|15
1656361550000|2022-06-27 20:25:50|97953.3|97903.3|97953.5|97903.5|97955.7|97905.7|97952.3|97902.3|17
1656361560000|2022-06-27 20:26:00|97954|97904|97954.6|97904.6|97955.1|97905.1|97954|97904|15
1656361570000|2022-06-27 20:26:10|97953.9|97903.9|97953.4|97903.4|97954.5|97904.5|97953.2|97903.2|9
1656361580000|2022-06-27 20:26:20|97953|97903|97950.8|97900.8|97953.4|97903.4|97948.1|97898.1|8
1656361590000|2022-06-27 20:26:30|97944.4|97894.4|97936.6|97886.6|97944.8|97894.8|97934.4|97884.4|36
1656361600000|2022-06-27 20:26:40|97936.4|97886.4|97936.9|97886.9|97937.3|97887.3|97935.6|97885.6|15
1656361610000|2022-06-27 20:26:50|97936.6|97886.6|97938.2|97888.2|97941.6|97891.6|97934.1|97884.1|33
1656361620000|2022-06-27 20:27:00|97938.4|97888.4|97913.1|97863.1|97938.4|97888.4|97905.8|97863.1|38
1656361630000|2022-06-27 20:27:10|97912.2|97862.2|97903.1|97853.1|97916.5|97866.5|97901.6|97851.6|59
1656361640000|2022-06-27 20:27:20|97905.7|97855.7|97899.5|97849.5|97908.5|97858.5|97897|97847|65
1656361650000|2022-06-27 20:27:30|97897.7|97847.7|97893.3|97843.3|97898.5|97848.5|97893.2|97843.2|29
1656361660000|2022-06-27 20:27:40|97893|97843|97926.8|97876.8|97927|97877|97893|97843|51
1656361670000|2022-06-27 20:27:50|97926.6|97876.6|97931.4|97881.4|97936.3|97886.3|97924.6|97874.6|54
1656361680000|2022-06-27 20:28:00|97929.9|97879.9|97944.5|97894.5|97944.5|97894.5|97929.9|97879.9|19
1656361690000|2022-06-27 20:28:10|97944.7|97894.7|97953.1|97903.1|97957.5|97907.5|97944.5|97894.5|16
1656361700000|2022-06-27 20:28:20|97953.2|97903.2|97922|97872|97953.3|97903.3|97921.3|97871.3|45
1656361710000|2022-06-27 20:28:30|97921.1|97871.1|97921.3|97871.3|97924.7|97874.7|97920.1|97870.1|26
1656361720000|2022-06-27 20:28:40|97921.5|97871.5|97926.7|97876.7|97931.2|97881.2|97920.5|97870.5|26
1656361730000|2022-06-27 20:28:50|97926.8|97876.8|97941.1|97891.1|97941.1|97891.1|97923.3|97873.3|16
1656361740000|2022-06-27 20:29:00|97940.4|97890.4|97926.8|97876.8|97941.5|97891.5|97926.7|97876.7|36
1656361750000|2022-06-27 20:29:10|97927.2|97877.2|97936.7|97886.7|97936.7|97886.7|97925.7|97875.7|43
1656361760000|2022-06-27 20:29:20|97938.2|97888.2|97925.1|97875.1|97938.2|97888.2|97921.9|97871.9|59
1656361770000|2022-06-27 20:29:30|97929.2|97879.2|97939.1|97889.1|97945.5|97895.5|97929.2|97879.2|65
1656361780000|2022-06-27 20:29:40|97939.6|97889.6|97931|97881|97940.7|97890.7|97930.4|97880.4|68
1656361790000|2022-06-27 20:29:50|97931.5|97881.5|97928.1|97878.1|97935.8|97885.8|97927.8|97877.8|48
1656361800000|2022-06-27 20:30:00|97927.1|97877.1|97920.5|97870.5|97933.8|97883.8|97917.7|97867.7|55
1656361810000|2022-06-27 20:30:10|97920.7|97870.7|97920.4|97870.4|97920.7|97870.7|97916.3|97866.3|20
1656361820000|2022-06-27 20:30:20|97920|97870|97917.1|97867.1|97920.4|97870.4|97916.8|97866.8|28
1656361830000|2022-06-27 20:30:30|97918.8|97868.8|97914.8|97864.8|97919.5|97869.5|97911|97861|46
1656361840000|2022-06-27 20:30:40|97915.8|97865.8|97907.7|97857.7|97915.8|97865.8|97906.7|97856.7|56
1656361850000|2022-06-27 20:30:50|97908|97858|97909.3|97859.3|97910.4|97860.4|97905.3|97855.3|22
1656361860000|2022-06-27 20:31:00|97906.4|97856.4|97913.8|97863.8|97918.7|97868.7|97905.1|97855.1|43
1656361870000|2022-06-27 20:31:10|97913.1|97863.1|97921.6|97871.6|97925.7|97875.7|97913.1|97863.1|27
1656361880000|2022-06-27 20:31:20|97921.2|97871.2|97920.7|97870.7|97924.4|97874.4|97919.3|97869.3|32
1656361890000|2022-06-27 20:31:30|97921.1|97871.1|97917|97867|97922.8|97872.8|97916.4|97866.4|30
1656361900000|2022-06-27 20:31:40|97917.4|97867.4|97914.8|97864.8|97917.4|97867.4|97914.3|97864.3|23
1656361910000|2022-06-27 20:31:50|97915|97865|97930.8|97880.8|97950.8|97900.8|97915|97865|28
1656361920000|2022-06-27 20:32:00|97930.5|97880.5|97935.1|97885.1|97940.3|97890.3|97929|97879|26
1656361930000|2022-06-27 20:32:10|97926.5|97876.5|97930.2|97880.2|97979.7|97891.2|97926.5|97846.4|22
1656361940000|2022-06-27 20:32:20|97929.9|97879.9|97930.2|97880.2|97933|97883|97928.2|97878.2|9
1656361950000|2022-06-27 20:32:30|97931.4|97881.4|97943.9|97893.9|97992.9|97902.9|97931.3|97863.6|40
1656361960000|2022-06-27 20:32:40|97940.6|97890.6|97935.1|97885.1|97953.7|97903.7|97935.1|97885.1|43
1656361970000|2022-06-27 20:32:50|97934.5|97884.5|97942|97892|97963.8|97913.8|97934.5|97884.5|39
1656361980000|2022-06-27 20:33:00|97941.7|97891.7|97932.5|97882.5|97941.9|97891.9|97932.1|97882.1|30
1656361990000|2022-06-27 20:33:10|97938.3|97888.3|97929.8|97879.8|97938.3|97888.3|97929.5|97879.5|14
1656362000000|2022-06-27 20:33:20|97929.7|97879.7|97930.1|97880.1|97930.1|97880.1|97929.7|97879.7|5
1656362010000|2022-06-27 20:33:30|97929.6|97879.6|97928.4|97878.4|97930.1|97880.1|97928.4|97878.4|4
1656362020000|2022-06-27 20:33:40|97929.2|97879.2|97931.3|97881.3|97931.3|97881.3|97929.2|97879.2|6
1656362030000|2022-06-27 20:33:50|97930.9|97880.9|97932.4|97882.4|97932.4|97882.4|97928.3|97878.3|8
1656362040000|2022-06-27 20:34:00|97930.6|97880.6|97930.3|97880.3|97931.3|97881.3|97929.1|97879.1|5
1656362050000|2022-06-27 20:34:10|97929.8|97879.8|97946.8|97896.8|97964.5|97914.5|97929.5|97879.5|39
1656362060000|2022-06-27 20:34:20|97945.6|97895.6|97936.7|97886.7|97955.4|97905.4|97936.7|97886.7|37
1656362070000|2022-06-27 20:34:30|97937.4|97887.4|97951.1|97901.1|97953.5|97903.5|97937.4|97887.4|54
1656362080000|2022-06-27 20:34:40|97950.9|97900.9|97985.8|97935.8|97994.8|97944.8|97950.2|97900.2|58
1656362090000|2022-06-27 20:34:50|97986.6|97936.6|97987.1|97937.1|97987.4|97937.4|97985.1|97935.1|24
1656362100000|2022-06-27 20:35:00|97986.8|97936.8|97984.9|97934.9|97987.7|97937.7|97984.5|97934.5|14
1656362110000|2022-06-27 20:35:10|97985.2|97935.2|97984.7|97934.7|97985.3|97935.3|97983.9|97933.9|13
1656362120000|2022-06-27 20:35:20|97984.8|97934.8|97985.4|97935.4|97985.4|97935.4|97984.8|97934.8|9
1656362130000|2022-06-27 20:35:30|97981.5|97931.5|97983.4|97933.4|97988.4|97938.4|97981.4|97931.4|15
1656362150000|2022-06-27 20:35:50|97973.4|97948.4|97971.9|97946.9|97973.4|97948.4|97971.6|97946.6|8
1656362160000|2022-06-27 20:36:00|97973.2|97948.2|97981.5|97931.5|97982|97948.2|97971.6|97931.5|4
1656362170000|2022-06-27 20:36:10|97979.7|97929.7|97982.5|97932.5|97982.5|97932.5|97979.7|97929.7|6
1656362180000|2022-06-27 20:36:20|97982.7|97932.7|97972.5|97947.5|97984.4|97947.5|97970.2|97932.7|8
1656362190000|2022-06-27 20:36:30|97985.9|97935.9|97982.1|97932.1|97985.9|97935.9|97981.7|97931.7|9
1656362200000|2022-06-27 20:36:40|97981.8|97931.8|97985|97935|97986|97936|97981.8|97931.8|13
1656362210000|2022-06-27 20:36:50|97984.5|97934.5|97983|97933|97984.5|97934.5|97982.9|97932.9|8
1656362220000|2022-06-27 20:37:00|97983.3|97933.3|97980|97930|97985|97935|97980|97930|17
1656362230000|2022-06-27 20:37:10|97978.7|97928.7|97990.8|97940.8|97997.7|97947.7|97978.7|97928.7|30
1656362240000|2022-06-27 20:37:20|97991.9|97941.9|97982.8|97932.8|97991.9|97941.9|97982.8|97932.8|28
1656362250000|2022-06-27 20:37:30|97983.2|97933.2|97984.2|97934.2|97986|97936|97983.2|97933.2|18
1656362260000|2022-06-27 20:37:40|97984|97934|97984.3|97934.3|97987|97937|97983.6|97933.6|24
1656362270000|2022-06-27 20:37:50|97984.9|97934.9|97987.8|97937.8|97989.9|97939.9|97983|97933|34
1656362280000|2022-06-27 20:38:00|97982.6|97932.6|97985.1|97935.1|97992.3|97942.3|97966.4|97916.4|67
1656362290000|2022-06-27 20:38:10|97987.4|97937.4|97984.5|97934.5|97987.4|97937.4|97982.1|97932.1|52
1656362300000|2022-06-27 20:38:20|97984.3|97934.3|97984.9|97934.9|97986.8|97936.8|97984.3|97934.3|29
1656362310000|2022-06-27 20:38:30|97985.3|97935.3|97986|97936|97990.2|97940.2|97983.6|97933.6|34
1656362320000|2022-06-27 20:38:40|97986.1|97936.1|97983.8|97933.8|97986.3|97936.3|97982.7|97932.7|28
1656362330000|2022-06-27 20:38:50|97984.4|97934.4|97985.6|97935.6|97988.7|97938.7|97983.3|97933.3|32
1656362340000|2022-06-27 20:39:00|97988.2|97938.2|97988.6|97938.6|97990.7|97949.2|97974.2|97931.8|42
1656362350000|2022-06-27 20:39:10|97988.7|97938.7|97987.6|97937.6|97991.5|97941.5|97982.9|97932.9|54
1656362360000|2022-06-27 20:39:20|97985.9|97935.9|97984.5|97934.5|97988.1|97938.1|97981|97931|52
1656362370000|2022-06-27 20:39:30|97984.4|97934.4|97982.5|97932.5|97991.1|97941.1|97972.6|97922.6|58
1656362380000|2022-06-27 20:39:40|97984.5|97934.5|97966.7|97916.7|97992.7|97942.7|97966.7|97916.7|46
1656362390000|2022-06-27 20:39:50|97967.1|97917.1|97982.9|97932.9|97986.9|97936.9|97960.5|97910.5|64
1656362400000|2022-06-27 20:40:00|97982.1|97932.1|97985.1|97935.1|97988.4|97938.4|97981|97931|49
1656362410000|2022-06-27 20:40:10|97982.6|97932.6|97982.6|97932.6|97993.4|97943.4|97966.3|97916.3|72
1656362420000|2022-06-27 20:40:20|97987|97937|97979.9|97929.9|97991.3|97941.3|97975.9|97925.9|58
1656362430000|2022-06-27 20:40:30|97980.4|97930.4|97975.5|97925.5|97989.8|97939.8|97975.5|97925.5|55
1656362440000|2022-06-27 20:40:40|97975.4|97925.4|97973.7|97923.7|97975.7|97925.7|97973|97923|22
1656362450000|2022-06-27 20:40:50|97973.9|97923.9|97975|97925|97975.3|97925.3|97973.7|97923.7|15
1656362460000|2022-06-27 20:41:00|97974.8|97924.8|97977.1|97927.1|97986|97936|97970.2|97920.2|33
1656362470000|2022-06-27 20:41:10|97979.3|97929.3|97979.3|97929.3|97980.3|97930.3|97977.3|97927.3|11
1656362480000|2022-06-27 20:41:20|97979.1|97929.1|97982.4|97932.4|97984.8|97934.8|97976|97926|27
1656362490000|2022-06-27 20:41:30|97982.3|97932.3|97981.7|97931.7|97982.3|97932.3|97978.6|97928.6|15
1656362500000|2022-06-27 20:41:40|97981.1|97931.1|97980.5|97930.5|97988.2|97938.2|97975.9|97925.9|22
1656362510000|2022-06-27 20:41:50|97981.6|97931.6|97986.9|97936.9|97988.2|97938.2|97981.3|97931.3|25
1656362520000|2022-06-27 20:42:00|97987|97937|97988.7|97938.7|97988.7|97938.7|97986.1|97936.1|16
1656362530000|2022-06-27 20:42:10|97988.9|97938.9|97991.3|97941.3|97991.3|97941.3|97988.9|97938.9|5
1656362540000|2022-06-27 20:42:20|97992|97942|97987|97937|97992.2|97942.2|97981|97931|32
1656362550000|2022-06-27 20:42:30|97987.5|97937.5|97987.5|97937.5|97991.2|97941.2|97987.2|97937.2|18
1656362560000|2022-06-27 20:42:40|97987|97937|97982.1|97932.1|97988.1|97938.1|97981.2|97931.2|16
1656362570000|2022-06-27 20:42:50|97982.2|97932.2|97980.7|97930.7|97986|97936|97980.7|97930.7|12
1656362580000|2022-06-27 20:43:00|97968.5|97943.5|97969.2|97944.2|97969.2|97944.2|97968.3|97943.3|4
1656362590000|2022-06-27 20:43:10|97969|97944|97966.7|97941.7|97971.7|97946.7|97966.6|97941.6|16
1656362600000|2022-06-27 20:43:20|97967.3|97942.3|97987.8|97937.8|97987.8|97942.6|97967.3|97930.5|16
1656362610000|2022-06-27 20:43:30|97987|97937|97982.9|97932.9|97987|97937|97982.9|97932.9|7
1656362620000|2022-06-27 20:43:40|97984|97934|97981|97931|97988.6|97938.6|97980.1|97930.1|10
1656362630000|2022-06-27 20:43:50|97986.8|97936.8|97980|97930|97986.8|97936.8|97976.7|97926.7|9
1656362640000|2022-06-27 20:44:00|97980.2|97930.2|97979.5|97929.5|97980.2|97930.2|97978.5|97928.5|6
1656362650000|2022-06-27 20:44:10|97981.7|97931.7|97978.1|97928.1|97981.7|97931.7|97978.1|97928.1|11
1656362660000|2022-06-27 20:44:20|97978.7|97928.7|97978.6|97928.6|97978.7|97928.7|97976.3|97926.3|4
1656362670000|2022-06-27 20:44:30|97982.6|97932.6|97981|97931|97982.6|97932.6|97980.5|97930.5|8
1656362680000|2022-06-27 20:44:40|97981.2|97931.2|97987.7|97937.7|97988.7|97938.7|97977|97927|35
1656362690000|2022-06-27 20:44:50|97984.5|97934.5|97992|97942|97992|97942|97983.1|97933.1|43
1656362700000|2022-06-27 20:45:00|97990|97940|97983.2|97933.2|97990|97940|97981.8|97931.8|44
1656362710000|2022-06-27 20:45:10|97982.9|97932.9|97978.9|97928.9|97987.4|97937.4|97976.5|97926.5|40
1656362720000|2022-06-27 20:45:20|97978.1|97928.1|97980.8|97930.8|97986.8|97936.8|97975.9|97925.9|31
1656362730000|2022-06-27 20:45:30|97981.1|97931.1|97974.5|97924.5|97981.1|97931.1|97970|97920|37
1656362740000|2022-06-27 20:45:40|97973.8|97923.8|97973.4|97923.4|97977.3|97927.3|97973.4|97923.4|10
1656362750000|2022-06-27 20:45:50|97973.6|97923.6|97975.2|97925.2|97976.2|97926.2|97973.4|97923.4|11
1656362760000|2022-06-27 20:46:00|97971.6|97921.6|97974.3|97924.3|97976.9|97926.9|97967.5|97917.5|32
1656362770000|2022-06-27 20:46:10|97973.6|97923.6|97973.9|97923.9|97974.7|97924.7|97971.2|97921.2|33
1656362780000|2022-06-27 20:46:20|97975.3|97925.3|97972.4|97922.4|97975.8|97925.8|97972.4|97922.4|28
1656362790000|2022-06-27 20:46:30|97972.1|97922.1|97973.1|97923.1|97974.5|97924.5|97971|97921|20
1656362800000|2022-06-27 20:46:40|97972|97922|97979.2|97929.2|97980|97930|97972|97922|26
1656362810000|2022-06-27 20:46:50|97978.6|97928.6|97975.7|97925.7|97986.3|97936.3|97973.8|97923.8|48
1656362820000|2022-06-27 20:47:00|97976.7|97926.7|97976.4|97926.4|97978.9|97928.9|97972.6|97922.6|36
1656362830000|2022-06-27 20:47:10|97975.6|97925.6|97978.1|97928.1|97979|97929|97973.4|97923.4|14
1656362840000|2022-06-27 20:47:20|97976.9|97926.9|97980.6|97930.6|97982.1|97932.1|97975.4|97925.4|11
1656362850000|2022-06-27 20:47:30|97983.9|97933.9|97982.1|97932.1|97988.1|97938.1|97982.1|97932.1|9
1656362860000|2022-06-27 20:47:40|97983|97933|97978.7|97928.7|97983.6|97933.6|97976.6|97926.6|13
1656362870000|2022-06-27 20:47:50|97977|97927|97981.3|97931.3|97981.3|97931.3|97976.5|97926.5|6
1656362880000|2022-06-27 20:48:00|97981.1|97931.1|97978.4|97928.4|97981.8|97931.8|97978.4|97928.4|8
1656362890000|2022-06-27 20:48:10|97978.7|97928.7|97969.4|97919.4|97980.2|97930.2|97965.1|97915.1|31
1656362900000|2022-06-27 20:48:20|97969.7|97919.7|97964|97914|98023.9|97924.9|97964|97888.1|36
1656362910000|2022-06-27 20:48:30|97967.9|97917.9|97962.9|97912.9|97969.9|97919.9|97962.7|97912.7|21
1656362920000|2022-06-27 20:48:40|97961.9|97911.9|97964.1|97914.1|98212.6|98012.6|97956.6|97869.3|32
1656362930000|2022-06-27 20:48:50|97961.3|97911.3|97964.6|97914.6|97966.5|97916.5|97959.2|97909.2|11
1656362940000|2022-06-27 20:49:00|97965.9|97915.9|97967.8|97917.8|97968.4|97918.4|97963.1|97913.1|18
1656362950000|2022-06-27 20:49:10|97967.9|97917.9|97971.3|97921.3|97979.1|97929.1|97965.1|97915.1|36
1656362960000|2022-06-27 20:49:20|97966.4|97916.4|97967.2|97917.2|97968.7|97918.7|97966.3|97916.3|11
1656362970000|2022-06-27 20:49:30|97967.5|97917.5|97971.4|97921.4|97972.8|97922.8|97967|97917|8
1656362980000|2022-06-27 20:49:40|97970.2|97920.2|97959.2|97934.2|97974.2|97935.6|97958.3|97919.6|14
1656362990000|2022-06-27 20:49:50|97958.3|97933.3|97956.5|97931.5|97961|97936|97956.5|97931.5|10
1656363000000|2022-06-27 20:50:00|97970.5|97920.5|97977.6|97927.6|97978.1|97928.1|97968.6|97918.6|25
1656363010000|2022-06-27 20:50:10|97976|97926|97971.4|97921.4|97977.4|97927.4|97971.4|97921.4|18
1656363020000|2022-06-27 20:50:20|97976.2|97926.2|97965.7|97915.7|97976.2|97926.2|97960.4|97910.4|58
1656363030000|2022-06-27 20:50:30|97965.5|97915.5|97962.6|97912.6|97965.6|97915.6|97961.7|97911.7|11
1656363040000|2022-06-27 20:50:40|97961.7|97911.7|97963.9|97913.9|97964|97914|97961.7|97911.7|7
1656363050000|2022-06-27 20:50:50|97962.2|97912.2|97968.6|97918.6|97968.6|97918.6|97962|97912|3
1656363060000|2022-06-27 20:51:00|97961.5|97911.5|97951.3|97926.3|97961.5|97926.3|97951.3|97911.5|2
1656363070000|2022-06-27 20:51:10|97961.3|97936.3|97961.9|97911.9|97961.9|97936.3|97961.3|97911.9|2
1656363080000|2022-06-27 20:51:20|97963.9|97913.9|97941.5|97891.5|97964.6|97914.6|97941.5|97891.5|17
1656363090000|2022-06-27 20:51:30|97940.8|97890.8|97941|97891|97944.4|97894.4|97940.8|97890.8|29
1656363100000|2022-06-27 20:51:40|97941.3|97891.3|97937.3|97887.3|97941.3|97891.3|97936.8|97886.8|31
1656363110000|2022-06-27 20:51:50|97937.6|97887.6|97937.7|97887.7|97938.1|97888.1|97936.7|97886.7|12
1656363120000|2022-06-27 20:52:00|97937.4|97887.4|97937.8|97887.8|97938.5|97888.5|97935.7|97885.7|26
1656363130000|2022-06-27 20:52:10|97937.6|97887.6|97937.1|97887.1|97943.6|97904|97926.4|97885.7|32
1656363140000|2022-06-27 20:52:20|97937.3|97887.3|97925.5|97875.5|97937.9|97887.9|97925.5|97875.5|46
1656363150000|2022-06-27 20:52:30|97925.9|97875.9|97934.6|97884.6|97934.6|97884.6|97925.9|97875.9|21
1656363160000|2022-06-27 20:52:40|97933.6|97883.6|97936|97886|97938.8|97888.8|97933.6|97883.6|24
1656363170000|2022-06-27 20:52:50|97936.1|97886.1|97934.2|97884.2|97936.1|97886.1|97933.5|97883.5|8
1656363180000|2022-06-27 20:53:00|97935.7|97885.7|97932.1|97882.1|97938.2|97888.2|97929.2|97879.2|27
1656363190000|2022-06-27 20:53:10|97931.7|97881.7|97931.1|97881.1|97933|97883|97930.5|97880.5|16
1656363200000|2022-06-27 20:53:20|97932.1|97882.1|97931.9|97881.9|97932.5|97882.5|97930.1|97880.1|7
1656363210000|2022-06-27 20:53:30|97932.1|97882.1|97932.5|97882.5|97932.9|97882.9|97925.7|97875.7|13
1656363220000|2022-06-27 20:53:40|97920.1|97895.1|97924.7|97874.7|97934.3|97901.1|97920.1|97874.7|31
1656363230000|2022-06-27 20:53:50|97924.6|97874.6|97924.6|97874.6|97925.7|97875.7|97923.7|97873.7|25
1656363240000|2022-06-27 20:54:00|97924.4|97874.4|97923.9|97873.9|97924.4|97874.4|97922.8|97872.8|8
1656363250000|2022-06-27 20:54:10|97924|97874|97922|97872|97924.1|97874.1|97920.4|97870.4|19
1656363260000|2022-06-27 20:54:20|97922.6|97872.6|97917.4|97867.4|97922.6|97872.6|97917.2|97867.2|14
1656363270000|2022-06-27 20:54:30|97917.5|97867.5|97917|97867|97917.7|97867.7|97915.9|97865.9|15
1656363280000|2022-06-27 20:54:40|97916.8|97866.8|97917.2|97867.2|97917.7|97867.7|97915.2|97865.2|16
1656363290000|2022-06-27 20:54:50|97904.6|97879.6|97918.3|97868.3|97918.9|97884.6|97904.6|97868.3|18
1656363300000|2022-06-27 20:55:00|97920.7|97870.7|98035.4|97883.4|98304.3|98104.3|97920.7|97868.4|75
1656363310000|2022-06-27 20:55:10|98035.6|97883.1|98024.3|97891.2|98044.1|97896.3|98023.2|97876.7|56
1656363320000|2022-06-27 20:55:20|98022.9|97889.8|98031.4|97886.7|98034|97891.8|98022.9|97883.2|44
1656363330000|2022-06-27 20:55:30|98033.6|97887.5|98027.6|97886.6|98033.6|97891.6|98018.3|97885.7|36
1656363340000|2022-06-27 20:55:40|98028.1|97882.5|98035.4|97890.3|98035.6|97893.4|98021.8|97881.6|39
1656363350000|2022-06-27 20:55:50|98036.2|97887.9|98039.6|97889.5|98070.9|97891.1|98033.1|97869.5|41
1656363360000|2022-06-27 20:56:00|98046.8|97884.9|98032|97890.9|98053.1|97895.4|98026.4|97880.2|41
1656363370000|2022-06-27 20:56:10|98028|97891|98035.7|97890.1|98035.7|97894.7|98020.1|97888|38
1656363380000|2022-06-27 20:56:20|98036.1|97886|98046.4|97887.5|98061|97892.4|98025.6|97873.8|35
1656363390000|2022-06-27 20:56:30|98048.3|97889.3|98036.7|97892.1|98054.6|97897.3|98028.6|97886.5|38
1656363400000|2022-06-27 20:56:40|98041.2|97888.3|98036.9|97895.8|98042.3|97898.8|98024|97885.3|40
1656363410000|2022-06-27 20:56:50|98035.6|97894.4|98054.2|97880.8|98054.2|97937|97985.2|97880.8|46
1656363420000|2022-06-27 20:57:00|98056|97879.5|98062.7|97870.1|98070|97896.7|98043.9|97866.9|26
1656363430000|2022-06-27 20:57:10|98068.5|97868.5|98062.8|97862.8|98069.3|97869.3|98044|97857.8|27
1656363440000|2022-06-27 20:57:20|98059|97859|98054|97890.7|98076.5|97899|98033.1|97857.1|71
1656363450000|2022-06-27 20:57:30|98062.2|97882.6|98074.2|97874.2|98077.5|97891.3|98046|97854.5|75
1656363460000|2022-06-27 20:57:40|98072.8|97872.8|98071.5|97871.5|98076|97876|98067|97867|70
1656363470000|2022-06-27 20:57:50|98072.8|97872.8|98073.4|97873.4|98075.3|97875.3|98070.2|97870.2|48
1656363480000|2022-06-27 20:58:00|98072.8|97872.8|98068.8|97872.4|98073.7|97873.7|98066.6|97866.6|56
1656363490000|2022-06-27 20:58:10|98069.6|97869.6|98069.6|97869.6|98070.7|97870.7|98065.5|97865.5|42
1656363500000|2022-06-27 20:58:20|98069.1|97869.1|98070.5|97870.5|98073.9|97873.9|98064|97864|60
1656363510000|2022-06-27 20:58:30|98069.5|97869.5|98081.9|97881.9|98082.6|97882.6|98069.5|97869.5|46
1656363520000|2022-06-27 20:58:40|98081.5|97881.5|98077.5|97877.5|98081.6|97881.6|98074.3|97874.3|54
1656363530000|2022-06-27 20:58:50|98078.8|97878.8|98077.9|97877.9|98084.9|97890|98073.7|97873.7|30
1656363540000|2022-06-27 20:59:00|98080.3|97880.3|98074.5|97874.5|98082.1|97885.6|98070.1|97873.5|42
1656363550000|2022-06-27 20:59:10|98075.9|97875.9|98077.9|97877.9|98078.5|97878.5|98071|97871|24
1656363560000|2022-06-27 20:59:20|98077.7|97877.7|98075.3|97875.3|98078.3|97878.3|98073.2|97873.2|16
1656363570000|2022-06-27 20:59:30|98065.6|97883|98064.6|97883.1|98065.6|97883.4|98063.5|97882.9|6
1656363580000|2022-06-27 20:59:40|98063.2|97882.3|98064.8|97881.6|98065.8|97883.5|98063.2|97881.5|7
1656363590000|2022-06-27 20:59:50|98050.8|97871.9|98032.9|97866.5|98050.8|97898.9|98023.2|97866.5|19
1656363600000|2022-06-27 21:00:00|98083.1|97883.1|98072.3|97872.3|98083.1|97883.1|98072.3|97872.3|2
1656363620000|2022-06-27 21:00:20|98072.4|97872.4|98072.4|97872.4|98072.4|97872.4|98072.4|97872.4|1
1656363660000|2022-06-27 21:01:00|98044.9|97844.9|98071.3|97871.3|98071.3|97871.3|98044.9|97844.9|2
1656363680000|2022-06-27 21:01:20|98046.1|97846.1|98031.7|97831.7|98046.1|97846.1|98031.7|97831.7|2
1656363690000|2022-06-27 21:01:30|98022.5|97822.5|98071.9|97871.9|98071.9|97871.9|98022.5|97822.5|2
1656363700000|2022-06-27 21:01:40|98028.5|97828.5|98023.8|97823.8|98028.5|97828.5|98023.8|97823.8|2
1656363730000|2022-06-27 21:02:10|97959.7|97759.7|97959.8|97759.8|97959.8|97759.8|97959.7|97759.7|2
1656363740000|2022-06-27 21:02:20|97956.7|97756.7|97966.7|97766.7|97966.7|97766.7|97956.7|97756.7|3
1656363750000|2022-06-27 21:02:30|97957.4|97757.4|97957.4|97757.4|97957.4|97757.4|97957.4|97757.4|1
1656363760000|2022-06-27 21:02:40|97967.7|97767.7|97975|97775|97975|97775|97967.7|97767.7|4
1656363770000|2022-06-27 21:02:50|97971.5|97771.5|97971.6|97771.6|97971.6|97771.6|97971.5|97771.5|2
1656363780000|2022-06-27 21:03:00|97971.5|97771.5|97957.6|97757.6|97971.5|97771.5|97957.2|97757.2|5
1656363790000|2022-06-27 21:03:10|97957.9|97757.9|97951.9|97751.9|97957.9|97757.9|97951.9|97751.9|3
1656363800000|2022-06-27 21:03:20|97957|97757|97961.8|97761.8|97964.6|97764.6|97957|97757|7
1656363810000|2022-06-27 21:03:30|97961.2|97761.2|97961.2|97761.2|97961.2|97761.2|97961.2|97761.2|1
1656363820000|2022-06-27 21:03:40|97962.4|97762.4|97962.4|97762.4|97962.4|97762.4|97962.4|97762.4|1
1656363830000|2022-06-27 21:03:50|97968.9|97768.9|97976.1|97776.1|97976.1|97776.1|97960.8|97760.8|5
1656363840000|2022-06-27 21:04:00|97973.9|97773.9|97973.9|97773.9|97973.9|97773.9|97973.9|97773.9|1
1656363870000|2022-06-27 21:04:30|97973.5|97773.5|97973.5|97773.5|97973.5|97773.5|97973.5|97773.5|1
1656363880000|2022-06-27 21:04:40|97974.7|97774.7|97971.5|97771.5|97974.7|97774.7|97971.5|97771.5|3
1656363890000|2022-06-27 21:04:50|97972.5|97772.5|97972.5|97772.5|97972.5|97772.5|97972.5|97772.5|1
1656363900000|2022-06-27 21:05:00|97971.9|97771.9|97972.3|97772.3|97972.3|97772.3|97971.8|97771.8|3
1656363910000|2022-06-27 21:05:10|97974.2|97774.2|97971.8|97771.8|97974.2|97774.2|97971.8|97771.8|2
1656363920000|2022-06-27 21:05:20|97967.1|97767.1|97982.7|97782.7|97982.7|97782.7|97963.5|97763.5|9
1656363930000|2022-06-27 21:05:30|97989|97789|97979.2|97779.2|97989|97789|97979.2|97779.2|2
1656363940000|2022-06-27 21:05:40|97978.9|97778.9|97980.1|97780.1|97980.1|97780.1|97978.9|97778.9|2
1656363960000|2022-06-27 21:06:00|97982.1|97782.1|97981|97781|97984.3|97784.3|97981|97781|3
1656363970000|2022-06-27 21:06:10|97983.6|97783.6|97983.6|97783.6|97983.6|97783.6|97983.6|97783.6|1
1656363980000|2022-06-27 21:06:20|97981.4|97781.4|97979.3|97779.3|97981.4|97781.4|97979.3|97779.3|2
1656363990000|2022-06-27 21:06:30|97980.9|97780.9|97980.9|97780.9|97980.9|97780.9|97980.9|97780.9|1
1656364000000|2022-06-27 21:06:40|97980.2|97780.2|97980.2|97780.2|97980.2|97780.2|97980.2|97780.2|1
1656364020000|2022-06-27 21:07:00|97977.4|97777.4|97977.4|97777.4|97977.4|97777.4|97977.4|97777.4|1
1656364040000|2022-06-27 21:07:20|97974.3|97774.3|97974.3|97774.3|97974.3|97774.3|97974.3|97774.3|1
1656364050000|2022-06-27 21:07:30|97973.9|97773.9|97971.4|97771.4|97973.9|97773.9|97971.3|97771.3|3
1656364060000|2022-06-27 21:07:40|97971.3|97771.3|97971.3|97771.3|97971.3|97771.3|97971.3|97771.3|1
1656364070000|2022-06-27 21:07:50|97971.4|97771.4|97970.4|97770.4|97971.4|97771.4|97968.6|97768.6|4
1656364080000|2022-06-27 21:08:00|97968.6|97768.6|97968.6|97768.6|97968.6|97768.6|97968.6|97768.6|1
1656364100000|2022-06-27 21:08:20|97969.6|97769.6|97969.6|97769.6|97969.6|97769.6|97969.6|97769.6|1
1656364110000|2022-06-27 21:08:30|97968|97768|97969.6|97769.6|97969.6|97769.6|97968|97768|3
1656364120000|2022-06-27 21:08:40|97971.5|97771.5|97966.2|97766.2|97972.3|97772.3|97966.2|97766.2|10
1656364130000|2022-06-27 21:08:50|97966.3|97766.3|97966.2|97766.2|97966.3|97766.3|97966.2|97766.2|4
1656364140000|2022-06-27 21:09:00|97965.8|97765.8|97968|97768|97968|97768|97965.8|97765.8|3
1656364150000|2022-06-27 21:09:10|97967.9|97767.9|97966.7|97766.7|97968|97768|97966.4|97766.4|9
1656364160000|2022-06-27 21:09:20|97966.8|97766.8|97969.3|97769.3|97969.3|97769.3|97966.8|97766.8|3
1656364170000|2022-06-27 21:09:30|97969.4|97769.4|97974.3|97774.3|97974.3|97774.3|97969.3|97769.3|5
1656364180000|2022-06-27 21:09:40|97974|97774|97974|97774|97974|97774|97974|97774|1
1656364190000|2022-06-27 21:09:50|97979.1|97779.1|97979.1|97779.1|97979.1|97779.1|97979|97779|3
1656364200000|2022-06-27 21:10:00|97982.9|97782.9|97985.8|97785.8|97985.8|97785.8|97982.9|97782.9|6
1656364210000|2022-06-27 21:10:10|97973.2|97773.2|97980.1|97780.1|97980.1|97780.1|97973.2|97773.2|9
1656364220000|2022-06-27 21:10:20|97983.5|97783.5|97975.2|97775.2|97983.6|97783.6|97971.6|97771.6|6
1656364230000|2022-06-27 21:10:30|97976.8|97776.8|97982.8|97782.8|97984.9|97784.9|97971.5|97771.5|6
1656364240000|2022-06-27 21:10:40|97980.8|97780.8|97976.5|97776.5|97981.7|97781.7|97976.5|97776.5|6
1656364270000|2022-06-27 21:11:10|97973.8|97773.8|97973.8|97773.8|97973.8|97773.8|97973.8|97773.8|1
1656364280000|2022-06-27 21:11:20|97978.7|97778.7|97983|97783|97983|97783|97978.7|97778.7|4
1656364290000|2022-06-27 21:11:30|97984.8|97784.8|97987.8|97787.8|97987.8|97787.8|97984.1|97784.1|5
1656364310000|2022-06-27 21:11:50|97976.7|97776.7|97975.7|97775.7|97976.9|97776.9|97971.2|97771.2|5
1656364320000|2022-06-27 21:12:00|97976.7|97776.7|97977.1|97777.1|97977.1|97777.1|97976.7|97776.7|2
1656364330000|2022-06-27 21:12:10|97976|97776|97979.7|97779.7|97979.7|97779.7|97976|97776|2
1656364340000|2022-06-27 21:12:20|97962.7|97762.7|97964.9|97764.9|97970.1|97770.1|97952.7|97752.7|11
1656364350000|2022-06-27 21:12:30|97980.2|97780.2|97961.9|97761.9|97980.2|97780.2|97961.9|97761.9|11
1656364360000|2022-06-27 21:12:40|97972.7|97772.7|97972.7|97772.7|97972.7|97772.7|97972.7|97772.7|1
1656364370000|2022-06-27 21:12:50|97973.2|97773.2|97971|97771|97973.2|97773.2|97967.1|97767.1|6
1656364380000|2022-06-27 21:13:00|97974.6|97774.6|97968.1|97768.1|97974.6|97774.6|97963.1|97763.1|8
1656364390000|2022-06-27 21:13:10|97963.8|97763.8|97975.9|97775.9|97975.9|97775.9|97963.8|97763.8|4
1656364400000|2022-06-27 21:13:20|97975.6|97775.6|97972.8|97772.8|97978.5|97778.5|97966.7|97766.7|5
1656364410000|2022-06-27 21:13:30|97976.1|97776.1|97976.1|97776.1|97977.8|97777.8|97971.7|97771.7|5
1656364420000|2022-06-27 21:13:40|97978.2|97778.2|97978.2|97778.2|97978.2|97778.2|97978.2|97778.2|1
1656364430000|2022-06-27 21:13:50|97978.4|97778.4|97979.4|97779.4|97979.4|97779.4|97977.3|97777.3|3
1656364440000|2022-06-27 21:14:00|97956.6|97756.6|97979.1|97779.1|97979.1|97779.1|97956.6|97756.6|3
1656364450000|2022-06-27 21:14:10|97983.3|97783.3|97966.7|97766.7|97983.3|97783.3|97966.7|97766.7|5
1656364460000|2022-06-27 21:14:20|97981.7|97781.7|97987.3|97787.3|97987.3|97787.3|97981.7|97781.7|3
1656364470000|2022-06-27 21:14:30|97972.3|97772.3|97973.1|97773.1|97975.7|97775.7|97967.6|97767.6|8
1656364480000|2022-06-27 21:14:40|97979.8|97779.8|97979.8|97779.8|97979.8|97779.8|97979.8|97779.8|1
1656364500000|2022-06-27 21:15:00|97959.8|97759.8|97959.8|97759.8|97959.8|97759.8|97959.8|97759.8|1
1656364540000|2022-06-27 21:15:40|97978.6|97778.6|97979.8|97779.8|97980.5|97780.5|97978.6|97778.6|3
1656364550000|2022-06-27 21:15:50|97959.8|97759.8|97979.9|97779.9|97979.9|97779.9|97959.8|97759.8|2
1656364580000|2022-06-27 21:16:20|97959.8|97759.8|97980.4|97780.4|97980.4|97780.4|97959.8|97759.8|2
1656364590000|2022-06-27 21:16:30|97979.9|97779.9|97979.9|97779.9|97979.9|97779.9|97979.9|97779.9|1
1656364610000|2022-06-27 21:16:50|97959.8|97759.8|97959.8|97759.8|97959.8|97759.8|97959.8|97759.8|1
1656364650000|2022-06-27 21:17:30|97977.3|97777.3|97976.1|97776.1|97977.3|97777.3|97976.1|97776.1|2
1656364660000|2022-06-27 21:17:40|98000.5|97800.5|97982.8|97782.8|98000.5|97800.5|97982.1|97782.1|5
1656364670000|2022-06-27 21:17:50|97966.5|97766.5|97966.5|97766.5|97966.5|97766.5|97966.5|97766.5|1
1656364680000|2022-06-27 21:18:00|97969.8|97769.8|97980.4|97780.4|97980.4|97780.4|97969.8|97769.8|2
1656364690000|2022-06-27 21:18:10|97977.6|97777.6|97978|97778|97978|97778|97977.6|97777.6|2
1656364700000|2022-06-27 21:18:20|97979.1|97779.1|97988.7|97788.7|97988.7|97788.7|97969.4|97769.4|10
1656364710000|2022-06-27 21:18:30|97988.1|97788.1|97976.8|97776.8|97988.1|97788.1|97967.1|97767.1|7
1656364730000|2022-06-27 21:18:50|97976.3|97776.3|97968.3|97768.3|97976.3|97776.3|97968.3|97768.3|4
1656364740000|2022-06-27 21:19:00|97978.4|97778.4|97978.4|97778.4|97978.5|97778.5|97978.4|97778.4|3
1656364750000|2022-06-27 21:19:10|97978.5|97778.5|97980|97780|97980.9|97780.9|97978.4|97778.4|13
1656364760000|2022-06-27 21:19:20|97980.9|97780.9|97976.2|97776.2|97984.6|97784.6|97975.4|97775.4|21
1656364770000|2022-06-27 21:19:30|97977.7|97777.7|97978.1|97778.1|97979.1|97779.1|97976.9|97776.9|26
1656364780000|2022-06-27 21:19:40|97977.5|97777.5|97973.1|97773.1|97980.7|97780.7|97972.1|97772.1|15
1656364790000|2022-06-27 21:19:50|97973|97773|97971.8|97771.8|97996.1|97796.1|97962|97762|17
1656364800000|2022-06-27 21:20:00|97980.5|97780.5|97998.9|97798.9|98017.3|97817.3|97962.2|97762.2|13
1656364810000|2022-06-27 21:20:10|97983.6|97783.6|97993.6|97793.6|97993.6|97793.6|97980.1|97780.1|10
1656364820000|2022-06-27 21:20:20|97981.1|97781.1|98007.3|97807.3|98007.3|97807.3|97981.1|97781.1|5
1656364830000|2022-06-27 21:20:30|97992.2|97792.2|97992.6|97792.6|97992.6|97792.6|97991|97791|3
1656364840000|2022-06-27 21:20:40|98001.6|97801.6|97988.8|97788.8|98001.6|97801.6|97983.3|97783.3|7
1656364850000|2022-06-27 21:20:50|97991.1|97791.1|97995.2|97795.2|97995.2|97795.2|97991.1|97791.1|2
1656364860000|2022-06-27 21:21:00|97981|97781|97988.8|97788.8|97988.8|97788.8|97981|97781|2
1656364870000|2022-06-27 21:21:10|98001.7|97801.7|97998.5|97798.5|98001.7|97801.7|97998.5|97798.5|3
1656364880000|2022-06-27 21:21:20|97998.8|97798.8|97995.2|97795.2|97998.8|97798.8|97995.2|97795.2|4
1656364890000|2022-06-27 21:21:30|97996.8|97796.8|97989.4|97789.4|98000.8|97800.8|97989.4|97789.4|7
1656364900000|2022-06-27 21:21:40|97990.4|97790.4|97995.7|97795.7|97995.7|97795.7|97990.4|97790.4|2
1656364910000|2022-06-27 21:21:50|97983.8|97783.8|97984.1|97784.1|97984.1|97784.1|97983.8|97783.8|2
1656364920000|2022-06-27 21:22:00|97986.8|97786.8|97989|97789|97995.9|97795.9|97981|97781|5
1656364930000|2022-06-27 21:22:10|97988.1|97788.1|97983.6|97783.6|97991.6|97791.6|97983.6|97783.6|3
1656364940000|2022-06-27 21:22:20|97985.2|97785.2|97985.2|97785.2|97985.2|97785.2|97985.2|97785.2|1
1656364950000|2022-06-27 21:22:30|97981|97781|97981|97781|97981|97781|97981|97781|1
1656365010000|2022-06-27 21:23:30|97991.9|97791.9|97991.9|97791.9|97991.9|97791.9|97991.1|97791.1|3
1656365080000|2022-06-27 21:24:40|97983.7|97783.7|97983.7|97783.7|97983.7|97783.7|97983.7|97783.7|1
1656365090000|2022-06-27 21:24:50|97981|97781|97981|97781|97981|97781|97981|97781|1
1656365110000|2022-06-27 21:25:10|97991.9|97791.9|97945|97745|97991.9|97791.9|97945|97745|2
1656365120000|2022-06-27 21:25:20|97929.4|97729.4|97991.9|97791.9|97998.5|97798.5|97929.4|97729.4|5
1656365130000|2022-06-27 21:25:30|97989|97789|97982.7|97782.7|97990.9|97790.9|97980.5|97780.5|8
1656365140000|2022-06-27 21:25:40|97996.3|97796.3|97996.3|97796.3|97996.3|97796.3|97996.3|97796.3|1
1656365150000|2022-06-27 21:25:50|97991.3|97791.3|97980.3|97780.3|97991.3|97791.3|97979.1|97779.1|7
1656365160000|2022-06-27 21:26:00|97981.4|97781.4|97997.8|97797.8|98003.8|97803.8|97981.4|97781.4|6
1656365170000|2022-06-27 21:26:10|98000.6|97800.6|97987.4|97787.4|98000.6|97800.6|97983.4|97783.4|6
1656365180000|2022-06-27 21:26:20|97988.7|97788.7|97991.8|97791.8|98003.8|97803.8|97988.7|97788.7|5
1656365190000|2022-06-27 21:26:30|97990.8|97790.8|98000.2|97800.2|98000.2|97800.2|97990.8|97790.8|2
1656365200000|2022-06-27 21:26:40|97998.2|97798.2|97994.1|97794.1|97998.2|97798.2|97994.1|97794.1|3
1656365210000|2022-06-27 21:26:50|97980.3|97780.3|97981.8|97781.8|97990.3|97790.3|97980.3|97780.3|20
1656365220000|2022-06-27 21:27:00|97981.3|97781.3|97989.7|97789.7|97989.7|97789.7|97981.3|97781.3|5
1656365230000|2022-06-27 21:27:10|97988.3|97788.3|97984.5|97784.5|97993|97793|97984.5|97784.5|7
1656365240000|2022-06-27 21:27:20|97987.6|97787.6|97988.5|97788.5|97988.5|97788.5|97987.6|97787.6|3
1656365250000|2022-06-27 21:27:30|97995.3|97795.3|98002.4|97802.4|98002.4|97802.4|97995.2|97795.2|4
1656365260000|2022-06-27 21:27:40|97999.1|97799.1|97984.2|97784.2|97999.1|97799.1|97984.2|97784.2|4
1656365270000|2022-06-27 21:27:50|97994.8|97794.8|97984.1|97784.1|97994.8|97794.8|97984.1|97784.1|5
1656365280000|2022-06-27 21:28:00|97986.5|97786.5|97990.3|97790.3|97990.3|97790.3|97986.5|97786.5|2
1656365290000|2022-06-27 21:28:10|97980.2|97780.2|97984.4|97784.4|97984.4|97784.4|97980.2|97780.2|4
1656365300000|2022-06-27 21:28:20|97987.3|97787.3|97987.3|97787.3|97987.3|97787.3|97987.3|97787.3|1
1656365310000|2022-06-27 21:28:30|97983.1|97783.1|97985.2|97785.2|97985.2|97785.2|97979.7|97779.7|6
1656365320000|2022-06-27 21:28:40|97989.1|97789.1|97991.4|97791.4|97991.4|97791.4|97989.1|97789.1|2
1656365340000|2022-06-27 21:29:00|97982.3|97782.3|97982.7|97782.7|97982.7|97782.7|97982.3|97782.3|2
1656365350000|2022-06-27 21:29:10|97980.6|97780.6|97984.4|97784.4|97991.3|97791.3|97980.6|97780.6|5
1656365360000|2022-06-27 21:29:20|97991.2|97791.2|97994.5|97794.5|97994.5|97794.5|97982.1|97782.1|5
1656365370000|2022-06-27 21:29:30|97984.9|97784.9|97986.8|97786.8|97990.5|97790.5|97984.3|97784.3|5
1656365380000|2022-06-27 21:29:40|97984.6|97784.6|97986.6|97786.6|97987.2|97787.2|97984.6|97784.6|4
1656365390000|2022-06-27 21:29:50|97987.1|97787.1|97987.9|97787.9|97987.9|97787.9|97987.1|97787.1|2
1656365400000|2022-06-27 21:30:00|97987.2|97787.2|97987.3|97787.3|97992.3|97792.3|97983.8|97783.8|13
1656365410000|2022-06-27 21:30:10|97988.1|97788.1|97986.4|97786.4|97990.7|97790.7|97979.5|97779.5|7
1656365420000|2022-06-27 21:30:20|97986.1|97786.1|97990.6|97790.6|97996.2|97796.2|97986.1|97786.1|10
1656365430000|2022-06-27 21:30:30|97989.2|97789.2|97988|97788|97997.1|97797.1|97984.7|97784.7|14
1656365440000|2022-06-27 21:30:40|97989.2|97789.2|97986.1|97786.1|97989.4|97789.4|97984.7|97784.7|13
1656365450000|2022-06-27 21:30:50|97986.6|97786.6|97983.3|97783.3|97988|97788|97980|97780|7
1656365460000|2022-06-27 21:31:00|97984.9|97784.9|97981.3|97781.3|97990.8|97790.8|97980.7|97780.7|13
1656365470000|2022-06-27 21:31:10|97981.2|97781.2|97996.1|97796.1|97996.1|97796.1|97981.2|97781.2|9
1656365480000|2022-06-27 21:31:20|97985.1|97785.1|97990.5|97790.5|97990.5|97790.5|97985.1|97785.1|7
1656365490000|2022-06-27 21:31:30|97992|97792|97988.2|97788.2|97992.2|97792.2|97983.6|97783.6|13
1656365500000|2022-06-27 21:31:40|97989.1|97789.1|97987.6|97787.6|97995.5|97795.5|97983.2|97783.2|17
1656365510000|2022-06-27 21:31:50|97990.3|97790.3|98009.7|97809.7|98009.7|97809.7|97990.3|97790.3|7
1656365520000|2022-06-27 21:32:00|98009.1|97809.1|98024.5|97824.5|98024.5|97824.5|98004.8|97804.8|9
1656365530000|2022-06-27 21:32:10|98022|97822|98022.3|97822.3|98022.3|97822.3|98001.5|97801.5|10
1656365540000|2022-06-27 21:32:20|98022.1|97822.1|98013.1|97813.1|98022.1|97822.1|98010.1|97810.1|6
1656365550000|2022-06-27 21:32:30|98010.5|97810.5|98018.1|97818.1|98027|97827|98010.2|97810.2|10
1656365560000|2022-06-27 21:32:40|98017.3|97817.3|97993.7|97793.7|98017.3|97817.3|97993.7|97793.7|8
1656365570000|2022-06-27 21:32:50|97993|97793|97988.6|97788.6|97993|97793|97981.8|97781.8|7
1656365580000|2022-06-27 21:33:00|97990.4|97790.4|98014.4|97814.4|98018.6|97818.6|97990.1|97790.1|9
1656365590000|2022-06-27 21:33:10|98008.6|97808.6|98017.2|97817.2|98017.2|97817.2|97989.9|97789.9|10
1656365600000|2022-06-27 21:33:20|98008.4|97808.4|97988.7|97788.7|98021.1|97821.1|97988.7|97788.7|8
1656365610000|2022-06-27 21:33:30|97986.1|97786.1|97986.1|97786.1|97991.7|97791.7|97984.7|97784.7|9
1656365620000|2022-06-27 21:33:40|97995.3|97795.3|97994.1|97794.1|97995.3|97795.3|97990.6|97790.6|7
1656365630000|2022-06-27 21:33:50|97996|97796|97996.3|97796.3|97996.3|97796.3|97995|97795|7
1656365640000|2022-06-27 21:34:00|97995.7|97795.7|97990.6|97790.6|97995.7|97795.7|97984.7|97784.7|9
1656365650000|2022-06-27 21:34:10|97990.2|97790.2|97990.6|97790.6|97992.4|97792.4|97990.2|97790.2|7
1656365660000|2022-06-27 21:34:20|97989.7|97789.7|97971.8|97771.8|97995.8|97795.8|97965.9|97765.9|11
1656365670000|2022-06-27 21:34:30|97972.5|97772.5|97979.9|97779.9|97985.6|97785.6|97941.6|97741.6|13
1656365680000|2022-06-27 21:34:40|97975.6|97775.6|97984|97784|97994.5|97794.5|97975.6|97775.6|8
1656365690000|2022-06-27 21:34:50|97979.3|97779.3|97994.7|97794.7|97994.7|97794.7|97963.3|97763.3|9
1656365700000|2022-06-27 21:35:00|97993.5|97793.5|97998.2|97798.2|97998.3|97798.3|97993.5|97793.5|6
1656365710000|2022-06-27 21:35:10|97983.5|97783.5|97987.7|97787.7|97987.7|97787.7|97983.5|97783.5|9
1656365720000|2022-06-27 21:35:20|97986.8|97786.8|97994.2|97794.2|97994.2|97794.2|97985.8|97785.8|7
1656365730000|2022-06-27 21:35:30|97993.4|97793.4|97988.8|97788.8|97993.4|97793.4|97977.9|97777.9|8
1656365740000|2022-06-27 21:35:40|97994.3|97794.3|97994.4|97794.4|97995.5|97795.5|97993|97793|6
1656365750000|2022-06-27 21:35:50|97999.9|97799.9|97997|97797|98008.7|97808.7|97996.4|97796.4|5
1656365760000|2022-06-27 21:36:00|97997.8|97797.8|97986.5|97786.5|97997.8|97797.8|97982.7|97782.7|6
1656365770000|2022-06-27 21:36:10|97990.2|97790.2|97986.5|97786.5|97990.2|97790.2|97986.5|97786.5|7
1656365780000|2022-06-27 21:36:20|97985.8|97785.8|97993|97793|97993|97793|97985.8|97785.8|4
1656365790000|2022-06-27 21:36:30|97994.4|97794.4|97986.6|97786.6|97994.4|97794.4|97980.6|97780.6|9
1656365800000|2022-06-27 21:36:40|97985.6|97785.6|97996|97796|97996|97796|97984.1|97784.1|6
1656365810000|2022-06-27 21:36:50|97994.3|97794.3|97982.6|97782.6|97994.3|97794.3|97980.2|97780.2|8
1656365820000|2022-06-27 21:37:00|97984.7|97784.7|97986.9|97786.9|97986.9|97786.9|97984.5|97784.5|6
1656365830000|2022-06-27 21:37:10|97985.4|97785.4|97985.4|97785.4|97986.9|97786.9|97982.3|97782.3|8
1656365840000|2022-06-27 21:37:20|97986.8|97786.8|97991.3|97791.3|97991.3|97791.3|97986.8|97786.8|4
1656365850000|2022-06-27 21:37:30|97995.9|97795.9|97985|97785|97995.9|97795.9|97979.6|97779.6|5
1656365860000|2022-06-27 21:37:40|97997.8|97797.8|97982.7|97782.7|97997.8|97797.8|97976.2|97776.2|7
1656365870000|2022-06-27 21:37:50|97979.2|97779.2|97987.1|97787.1|97987.5|97787.5|97979.2|97779.2|5
1656365880000|2022-06-27 21:38:00|97989.8|97789.8|97987.1|97787.1|97989.8|97789.8|97987.1|97787.1|2
1656365890000|2022-06-27 21:38:10|97986.1|97786.1|97990.8|97790.8|97990.8|97790.8|97986.1|97786.1|2
1656365900000|2022-06-27 21:38:20|97992.3|97792.3|97986|97786|97992.3|97792.3|97978.5|97778.5|6
1656365910000|2022-06-27 21:38:30|97985.2|97785.2|97995.2|97795.2|97995.2|97795.2|97985.2|97785.2|5
1656365920000|2022-06-27 21:38:40|97999.4|97799.4|97992.7|97792.7|97999.4|97799.4|97992.1|97792.1|4
1656365930000|2022-06-27 21:38:50|97994.1|97794.1|97986.3|97786.3|97994.1|97794.1|97984.5|97784.5|6
1656365940000|2022-06-27 21:39:00|97987.4|97787.4|97992.6|97792.6|97992.6|97792.6|97985.9|97785.9|5
1656365950000|2022-06-27 21:39:10|97991.1|97791.1|97992.6|97792.6|97992.6|97792.6|97991.1|97791.1|2
1656365960000|2022-06-27 21:39:20|97978.5|97778.5|97985.7|97785.7|97985.7|97785.7|97978.5|97778.5|10
1656365970000|2022-06-27 21:39:30|97987.4|97787.4|97996.4|97796.4|97996.4|97796.4|97986.2|97786.2|6
1656365980000|2022-06-27 21:39:40|97983.7|97783.7|97988.9|97788.9|97988.9|97788.9|97983.7|97783.7|3
1656365990000|2022-06-27 21:39:50|97998.6|97798.6|97992.9|97792.9|97998.6|97798.6|97992.9|97792.9|7
1656366000000|2022-06-27 21:40:00|97994|97794|97991|97791|97994|97794|97988.8|97788.8|3
1656366010000|2022-06-27 21:40:10|97988|97788|97991.1|97791.1|97991.1|97791.1|97988|97788|5
1656366020000|2022-06-27 21:40:20|97992.6|97792.6|97964.1|97764.1|97992.6|97792.6|97964.1|97764.1|5
1656366030000|2022-06-27 21:40:30|97986.6|97786.6|97985.6|97785.6|97986.6|97786.6|97981|97781|3
1656366040000|2022-06-27 21:40:40|97981.4|97781.4|97989.5|97789.5|97989.5|97789.5|97981.4|97781.4|4
1656366050000|2022-06-27 21:40:50|97990.5|97790.5|97991.1|97791.1|97991.3|97791.3|97988.5|97788.5|6
1656366060000|2022-06-27 21:41:00|97989|97789|97991.6|97791.6|97991.6|97791.6|97986.1|97786.1|3
1656366070000|2022-06-27 21:41:10|97995.5|97795.5|97990.3|97790.3|97995.5|97795.5|97986.5|97786.5|8
1656366080000|2022-06-27 21:41:20|97991.7|97791.7|97983.1|97783.1|97995.5|97795.5|97982.5|97782.5|11
1656366090000|2022-06-27 21:41:30|97984.7|97784.7|97982.4|97782.4|97984.7|97784.7|97982.4|97782.4|7
1656366100000|2022-06-27 21:41:40|97988.1|97788.1|97981.2|97781.2|97988.1|97788.1|97978.1|97778.1|6
1656366110000|2022-06-27 21:41:50|97980.2|97780.2|97983.3|97783.3|97983.3|97783.3|97980.2|97780.2|3
1656366120000|2022-06-27 21:42:00|97983.5|97783.5|97987.4|97787.4|97987.4|97787.4|97978.7|97778.7|9
1656366130000|2022-06-27 21:42:10|97987.9|97787.9|98001.5|97801.5|98001.5|97801.5|97987.9|97787.9|2
1656366140000|2022-06-27 21:42:20|97996.2|97796.2|97976.1|97776.1|97996.2|97796.2|97969.4|97769.4|4
1656366150000|2022-06-27 21:42:30|97978.7|97778.7|97980.6|97780.6|97982.4|97782.4|97978.7|97778.7|6
1656366160000|2022-06-27 21:42:40|97980.9|97780.9|97972|97772|97980.9|97780.9|97970.1|97770.1|4
1656366170000|2022-06-27 21:42:50|97977.1|97777.1|97986.7|97786.7|97986.7|97786.7|97977.1|97777.1|8
1656366180000|2022-06-27 21:43:00|97987.7|97787.7|97986.3|97786.3|97988.3|97788.3|97986.3|97786.3|4
1656366190000|2022-06-27 21:43:10|97987.2|97787.2|97977.1|97777.1|97993.9|97793.9|97977.1|97777.1|5
1656366200000|2022-06-27 21:43:20|97981.5|97781.5|97978.9|97778.9|97983.6|97783.6|97976.9|97776.9|8
1656366210000|2022-06-27 21:43:30|97979.5|97779.5|97980.8|97780.8|97980.8|97780.8|97979.3|97779.3|4
1656366220000|2022-06-27 21:43:40|97982.3|97782.3|97986.8|97786.8|97986.8|97786.8|97982.3|97782.3|3
1656366230000|2022-06-27 21:43:50|97985.9|97785.9|97980.1|97780.1|97986.8|97786.8|97976.6|97776.6|9
1656366240000|2022-06-27 21:44:00|97988.4|97788.4|97991.5|97791.5|97993.4|97793.4|97986.3|97786.3|7
1656366250000|2022-06-27 21:44:10|97978.4|97778.4|97981.9|97781.9|97981.9|97781.9|97975.7|97775.7|4
1656366260000|2022-06-27 21:44:20|97983|97783|97987.3|97787.3|97987.3|97787.3|97983|97783|2
1656366270000|2022-06-27 21:44:30|97988.4|97788.4|97989|97789|97989|97789|97988.4|97788.4|2
1656366280000|2022-06-27 21:44:40|97970.7|97770.7|97981.5|97781.5|97981.5|97781.5|97970.7|97770.7|4
1656366290000|2022-06-27 21:44:50|97981.8|97781.8|97981.8|97781.8|97981.8|97781.8|97981.8|97781.8|1
1656366300000|2022-06-27 21:45:00|97983.7|97783.7|97990.2|97790.2|97999|97799|97982.6|97782.6|14
1656366310000|2022-06-27 21:45:10|97999.3|97799.3|97994.1|97794.1|97999.3|97799.3|97994|97794|4
1656366320000|2022-06-27 21:45:20|97995.9|97795.9|97985.5|97785.5|97995.9|97795.9|97983.2|97783.2|19
1656366330000|2022-06-27 21:45:30|97985.2|97785.2|97984.8|97784.8|97985.2|97785.2|97984.3|97784.3|6
1656366340000|2022-06-27 21:45:40|97984.1|97784.1|97983.6|97783.6|97984.3|97784.3|97982.9|97782.9|6
1656366350000|2022-06-27 21:45:50|97983.9|97783.9|97990.2|97790.2|97995.7|97795.7|97982.6|97782.6|17
1656366360000|2022-06-27 21:46:00|97987.5|97787.5|97990.1|97790.1|97990.1|97790.1|97987.5|97787.5|2
1656366370000|2022-06-27 21:46:10|97990.5|97790.5|97988.9|97788.9|97990.5|97790.5|97987.4|97787.4|5
1656366380000|2022-06-27 21:46:20|97983|97783|97984|97784|97984|97784|97983|97783|3
1656366390000|2022-06-27 21:46:30|97984.2|97784.2|97985.5|97785.5|97986.2|97786.2|97984.2|97784.2|11
1656366400000|2022-06-27 21:46:40|97985.2|97785.2|97982.2|97782.2|97985.6|97785.6|97982.2|97782.2|5
1656366410000|2022-06-27 21:46:50|97987.4|97787.4|97987.2|97787.2|97991.6|97791.6|97984|97784|7
1656366420000|2022-06-27 21:47:00|97988.2|97788.2|97986.3|97786.3|97989.5|97789.5|97986.1|97786.1|5
1656366430000|2022-06-27 21:47:10|97982.4|97782.4|97983.3|97783.3|97983.3|97783.3|97982.4|97782.4|2
1656366440000|2022-06-27 21:47:20|97983.9|97783.9|97983.3|97783.3|97985.1|97785.1|97983|97783|4
1656366450000|2022-06-27 21:47:30|97985.1|97785.1|97981.8|97781.8|97985.2|97785.2|97981.6|97781.6|15
1656366460000|2022-06-27 21:47:40|97984.7|97784.7|97994.2|97794.2|97994.2|97794.2|97982.3|97782.3|9
1656366470000|2022-06-27 21:47:50|97991.9|97791.9|97986|97786|97991.9|97791.9|97986|97786|2
1656366480000|2022-06-27 21:48:00|97989.1|97789.1|97983.3|97783.3|97989.1|97789.1|97981.8|97781.8|9
1656366490000|2022-06-27 21:48:10|97983.4|97783.4|97983|97783|97983.4|97783.4|97982|97782|3
1656366500000|2022-06-27 21:48:20|97982.5|97782.5|97986.5|97786.5|97986.5|97786.5|97981.8|97781.8|10
1656366510000|2022-06-27 21:48:30|97984.7|97784.7|97981.6|97781.6|97985.9|97785.9|97981.6|97781.6|9
1656366520000|2022-06-27 21:48:40|97984.5|97784.5|97985.1|97785.1|98003.9|97803.9|97977.6|97777.6|15
1656366530000|2022-06-27 21:48:50|97984.6|97784.6|97986.1|97786.1|97986.7|97786.7|97984.6|97784.6|3
1656366540000|2022-06-27 21:49:00|97985.8|97785.8|97985|97785|97985.8|97785.8|97984.7|97784.7|5
1656366550000|2022-06-27 21:49:10|97984.9|97784.9|97985.5|97785.5|97986|97786|97984.4|97784.4|5
1656366560000|2022-06-27 21:49:20|97986.8|97786.8|97990.4|97790.4|97990.4|97790.4|97985.4|97785.4|9
1656366570000|2022-06-27 21:49:30|97991.9|97791.9|97986.1|97786.1|97991.9|97791.9|97981.6|97781.6|3
1656366580000|2022-06-27 21:49:40|97987.5|97787.5|97987.5|97787.5|97987.5|97787.5|97987.5|97787.5|1
1656366590000|2022-06-27 21:49:50|97988|97788|97981.4|97781.4|97988.1|97788.1|97981.4|97781.4|3
1656366600000|2022-06-27 21:50:00|97983.7|97783.7|97990.8|97790.8|97990.8|97790.8|97982.9|97782.9|11
1656366610000|2022-06-27 21:50:10|97991.9|97791.9|97989.9|97789.9|97991.9|97791.9|97988.1|97788.1|7
1656366620000|2022-06-27 21:50:20|97990.6|97790.6|97985.7|97785.7|97990.6|97790.6|97976.5|97776.5|5
1656366630000|2022-06-27 21:50:30|97987.5|97787.5|97992.7|97792.7|97996.1|97796.1|97987.5|97787.5|3
1656366640000|2022-06-27 21:50:40|97991.2|97791.2|97998.5|97798.5|97998.5|97798.5|97991.2|97791.2|3
1656366650000|2022-06-27 21:50:50|97994.7|97794.7|97982.5|97782.5|97998.5|97798.5|97980.1|97780.1|4
1656366660000|2022-06-27 21:51:00|97983.3|97783.3|98056.7|97856.7|98056.7|97856.7|97983.3|97783.3|10
1656366670000|2022-06-27 21:51:10|98060.9|97860.9|98071.6|97871.6|98072.1|97872.1|98058.7|97858.7|18
1656366680000|2022-06-27 21:51:20|98071.7|97871.7|98064.4|97864.4|98077|97877|98064.4|97864.4|10
1656366690000|2022-06-27 21:51:30|98064.7|97864.7|98070.1|97870.1|98070.2|97870.2|98064.7|97864.7|10
1656366700000|2022-06-27 21:51:40|98064.3|97864.3|98048.7|97848.7|98066.6|97866.6|98046.7|97846.7|11
1656366710000|2022-06-27 21:51:50|98062.7|97862.7|98078|97878|98081.5|97881.5|98061.9|97861.9|11
1656366720000|2022-06-27 21:52:00|98077.4|97877.4|98059.5|97859.5|98078|97878|98059.5|97859.5|9
1656366730000|2022-06-27 21:52:10|98060.6|97860.6|98060.7|97860.7|98074.4|97874.4|98060.6|97860.6|13
1656366740000|2022-06-27 21:52:20|98057.2|97857.2|98070.5|97870.5|98072.1|97872.1|98057.2|97857.2|4
1656366750000|2022-06-27 21:52:30|98056.1|97856.1|98063.2|97863.2|98063.4|97863.4|98056.1|97856.1|9
1656366760000|2022-06-27 21:52:40|98092.9|97892.9|98093|97893|98125.7|97925.7|98070.4|97870.4|13
1656366770000|2022-06-27 21:52:50|98078.3|97878.3|98083.3|97883.3|98087.4|97887.4|98073.4|97873.4|11
1656366780000|2022-06-27 21:53:00|98085.4|97885.4|98084.1|97884.1|98086.4|97886.4|98078.8|97878.8|7
1656366790000|2022-06-27 21:53:10|98078.9|97878.9|98060.7|97860.7|98083.9|97883.9|98060.4|97860.4|18
1656366800000|2022-06-27 21:53:20|98068.5|97868.5|98096.5|97896.5|98096.9|97896.9|98060.5|97860.5|14
1656366810000|2022-06-27 21:53:30|98082.8|97882.8|98085.7|97885.7|98092.4|97892.4|98079.5|97879.5|8
1656366820000|2022-06-27 21:53:40|98068.1|97868.1|98071.8|97871.8|98071.8|97871.8|98055|97855|19
1656366830000|2022-06-27 21:53:50|98078.6|97878.6|98065.2|97865.2|98078.6|97878.6|98060.7|97860.7|17
1656366840000|2022-06-27 21:54:00|98067.8|97867.8|98070.1|97870.1|98073.7|97873.7|98063.7|97863.7|16
1656366850000|2022-06-27 21:54:10|98071.5|97871.5|98051.3|97851.3|98073.7|97873.7|98051.3|97851.3|14
1656366860000|2022-06-27 21:54:20|98066.4|97866.4|98051.2|97851.2|98070.6|97887.6|98028.6|97844.5|23
1656366870000|2022-06-27 21:54:30|98055.3|97855.3|98057.9|97857.9|98065.6|97865.6|98055.3|97855.3|14
1656366880000|2022-06-27 21:54:40|98064|97864|98053.4|97853.4|98064|97864|98053.4|97853.4|5
1656366890000|2022-06-27 21:54:50|98059.6|97859.6|98063|97863|98064.1|97864.1|98053.9|97853.9|8
1656366900000|2022-06-27 21:55:00|98061.8|97861.8|98079.1|97879.1|98080.8|97880.8|98056.2|97856.2|11
1656366910000|2022-06-27 21:55:10|98078.6|97878.6|98080.4|97880.4|98081.6|97881.6|98078.4|97878.4|4
1656366920000|2022-06-27 21:55:20|98081.7|97881.7|98081.6|97881.6|98082.9|97882.9|98080.4|97880.4|7
1656366930000|2022-06-27 21:55:30|98077.5|97877.5|98073.5|97873.5|98111.6|97911.6|98060.6|97873.5|7
1656366940000|2022-06-27 21:55:40|98074.2|97874.2|98072.4|97872.4|98077.1|97877.1|98071.5|97872.4|8
1656366950000|2022-06-27 21:55:50|98072.5|97872.5|98073.8|97873.8|98073.8|97873.8|98072.5|97872.5|4
1656366960000|2022-06-27 21:56:00|98073.1|97873.1|98072.9|97872.9|98073.9|97873.9|98072.9|97872.9|6
1656366970000|2022-06-27 21:56:10|98075.3|97875.3|98008.7|97808.7|98077.6|97892.8|98008.7|97808.7|8
1656366980000|2022-06-27 21:56:20|98071.4|97871.4|98065.8|97865.8|98072|97872|98065.8|97865.8|3
1656366990000|2022-06-27 21:56:30|98058.6|97858.6|98079.1|97879.1|98079.1|97879.1|98058.6|97858.6|6
1656367000000|2022-06-27 21:56:40|98079.2|97879.2|98083.1|97883.1|98083.1|97883.1|98079.1|97879.1|4
1656367010000|2022-06-27 21:56:50|98081.2|97881.2|98079.8|97879.8|98085.1|97885.1|98079.8|97879.8|4
1656367020000|2022-06-27 21:57:00|98080.5|97880.5|98049.1|97849.1|98087.3|97887.3|98049.1|97849.1|8
1656367030000|2022-06-27 21:57:10|98065.9|97865.9|98062.5|97862.5|98065.9|97865.9|98051.2|97851.2|5
1656367040000|2022-06-27 21:57:20|98065.6|97865.6|98085.2|97885.2|98085.2|97885.2|98065.6|97865.6|6
1656367050000|2022-06-27 21:57:30|98084.3|97884.3|98078|97878|98084.3|97884.3|98074.8|97874.8|5
1656367060000|2022-06-27 21:57:40|98077.7|97877.7|98080.1|97880.1|98082.9|97882.9|98077.7|97877.7|5
1656367070000|2022-06-27 21:57:50|98079.4|97879.4|98059.3|97862.6|98081.8|97881.8|98059.3|97862.6|3
1656367080000|2022-06-27 21:58:00|98065.1|97865.1|98074.4|97874.4|98074.4|97874.4|98052.7|97852.7|8
1656367090000|2022-06-27 21:58:10|98074.6|97874.6|98074.6|97874.6|98074.6|97874.6|98074.6|97874.6|1
1656367100000|2022-06-27 21:58:20|98080.7|97880.7|98084.4|97884.4|98084.4|97884.4|98079.2|97879.2|6
1656367110000|2022-06-27 21:58:30|98079.9|97879.9|98077.4|97877.4|98079.9|97879.9|98077.4|97877.4|4
1656367120000|2022-06-27 21:58:40|98079.6|97879.6|98076.9|97876.9|98079.6|97879.6|98076.8|97876.8|4
1656367130000|2022-06-27 21:58:50|98077.4|97877.4|98079.7|97879.7|98079.7|97879.7|98063.6|97875.2|5
1656367140000|2022-06-27 21:59:00|98078.3|97878.3|98075.2|97875.2|98078.3|97878.3|98075.2|97875.2|4
1656367150000|2022-06-27 21:59:10|98073.9|97873.9|98080.2|97880.2|98080.2|97880.2|98063.7|97873.9|6
1656367160000|2022-06-27 21:59:20|98078.5|97878.5|98079.6|97879.6|98079.6|97879.6|98074.3|97874.3|6
1656367170000|2022-06-27 21:59:30|98079.3|97879.3|98078.1|97878.1|98080.5|97880.5|98076|97876|7
1656367180000|2022-06-27 21:59:40|98077.3|97877.3|98053.5|97863|98078.4|97878.4|98053.4|97862.7|41
1656367190000|2022-06-27 21:59:50|98053.4|97862.7|98046.4|97846.4|98062.8|97863|98046.4|97846.4|27
1656367200000|2022-06-27 22:00:00|98060.6|97860.6|98108.8|97908.8|98117.3|97917.3|98059.1|97859.1|54
1656367210000|2022-06-27 22:00:10|98109.7|97909.7|98085.3|97885.3|98109.7|97909.7|98077.5|97877.5|22
1656367220000|2022-06-27 22:00:20|98078.2|97878.2|98062.9|97862.9|98089.7|97889.7|98062.9|97862.9|23
1656367230000|2022-06-27 22:00:30|98062.8|97862.8|98075.3|97875.3|98079|97879|98059.4|97859.4|28
1656367240000|2022-06-27 22:00:40|98073.5|97873.5|98083.8|97883.8|98088.7|97888.7|98073.5|97873.5|24
1656367250000|2022-06-27 22:00:50|98085.2|97885.2|98091.5|97891.5|98091.8|97891.8|98084.3|97884.3|24
1656367260000|2022-06-27 22:01:00|98089.3|97889.3|98095.6|97895.6|98095.6|97895.6|98087.3|97887.3|14
1656367270000|2022-06-27 22:01:10|98094.2|97894.2|98090.2|97890.2|98094.9|97894.9|98089|97889|11
1656367280000|2022-06-27 22:01:20|98098.6|97898.6|98102.3|97902.3|98105.7|97905.7|98096.5|97896.5|9
1656367290000|2022-06-27 22:01:30|98101.8|97901.8|98090.4|97898.3|98104.1|97904.1|98090.4|97898.3|12
1656367300000|2022-06-27 22:01:40|98092.5|97895.9|98094.6|97894.6|98096|97898|98092|97892.1|11
1656367310000|2022-06-27 22:01:50|98093.9|97893.9|98091.4|97891.4|98095.6|97895.6|98090.9|97890.9|7
1656367320000|2022-06-27 22:02:00|98093|97895.4|98095.2|97895.2|98100.9|97900.9|98093|97895.2|10
1656367330000|2022-06-27 22:02:10|98094.4|97894.4|98084.7|97884.7|98094.4|97894.4|98084.7|97884.7|5
1656367340000|2022-06-27 22:02:20|98086.7|97886.7|98102.9|97902.9|98105.7|97905.7|98086.7|97886.7|6
1656367350000|2022-06-27 22:02:30|98099.9|97899.9|98087.4|97887.4|98103.1|97903.1|98078.6|97878.6|17
1656367360000|2022-06-27 22:02:40|98087.6|97887.6|98090.1|97890.1|98090.1|97890.1|98087.6|97887.6|5
1656367370000|2022-06-27 22:02:50|98091.5|97891.5|98096.9|97896.9|98096.9|97896.9|98086.4|97886.4|10
1656367380000|2022-06-27 22:03:00|98098|97898|98091.6|97891.6|98110.6|97910.6|98088.4|97888.4|18
1656367390000|2022-06-27 22:03:10|98092.2|97892.2|98074.4|97874.4|98093|97893|98074.4|97874.4|28
1656367400000|2022-06-27 22:03:20|98073.7|97873.7|98069.2|97869.2|98073.7|97873.7|98065.3|97865.3|29
1656367410000|2022-06-27 22:03:30|98071.7|97871.7|98070|97870|98072.8|97875.8|98068.9|97869.1|14
1656367420000|2022-06-27 22:03:40|98069.7|97869.7|98067.5|97867.8|98069.7|97878.1|98056.3|97866|12
1656367430000|2022-06-27 22:03:50|98068.1|97868.1|98069.9|97869.9|98071.4|97871.4|98066.7|97866.7|7
1656367440000|2022-06-27 22:04:00|98065.6|97865.6|98068.6|97868.6|98071.7|97879.2|98063.9|97865.6|18
1656367450000|2022-06-27 22:04:10|98070|97870|98068.6|97868.6|98071.6|97871.6|98066.9|97868.4|19
1656367460000|2022-06-27 22:04:20|98068.9|97868.9|98069|97869|98069.4|97869.8|98066.9|97866.9|11
1656367470000|2022-06-27 22:04:30|98069.4|97869.4|98049.6|97868.7|98069.4|97892.6|98021.3|97859.2|23
1656367480000|2022-06-27 22:04:40|98052.4|97871.5|98051|97851|98068.2|97871.5|98038|97851|34
1656367490000|2022-06-27 22:04:50|98052.5|97852.5|98044.2|97854.7|98053.4|97874.9|98018|97848.7|25
1656367500000|2022-06-27 22:05:00|98043.5|97858.7|98040.9|97859.6|98048.5|97863|98034.5|97847.7|19
1656367510000|2022-06-27 22:05:10|98044|97857|98047.1|97852.5|98049.1|97870.3|98026.4|97849.1|20
1656367520000|2022-06-27 22:05:20|98048.9|97848.9|98023.7|97851.3|98055.8|97875|98019.4|97848.7|32
1656367530000|2022-06-27 22:05:30|98021|97857.3|98014.5|97839.2|98040|97881.5|97987.7|97833.1|18
1656367540000|2022-06-27 22:05:40|98012.5|97855.3|98001.3|97816.9|98018.2|97900.6|97950.6|97816.9|32
1656367550000|2022-06-27 22:05:50|97999.2|97816.5|97986.2|97824.4|98000.2|97835.1|97977.9|97811.2|12
1656367560000|2022-06-27 22:06:00|97986.5|97828.1|97963.6|97838.6|97991|97844.9|97963.6|97822.8|15
1656367570000|2022-06-27 22:06:10|97965.5|97837.1|98051.1|97851.1|98053.2|97935.6|97925.9|97826.7|29
1656367580000|2022-06-27 22:06:20|98044.5|97844.5|98052.1|97852.1|98054.3|97952.2|97996.4|97844.5|26
1656367590000|2022-06-27 22:06:30|98042.8|97873.8|98058.5|97887.2|98067.7|97900.9|98040.6|97854.3|37
1656367600000|2022-06-27 22:06:40|98064.9|97878.7|98073.4|97890.6|98075.2|97907.4|98052.5|97870.1|47
1656367610000|2022-06-27 22:06:50|98073.8|97887.6|98059.8|97909.8|98078.6|97909.8|98059.8|97874.6|34
1656367620000|2022-06-27 22:07:00|98055.8|97917|98070.4|97895.8|98072|97917|98055.8|97889.8|15
1656367630000|2022-06-27 22:07:10|98071|97891.8|98024.8|97974.8|98081|97976|98024.3|97881|7
1656367640000|2022-06-27 22:07:20|98027.5|97977.5|98001.5|97860.4|98027.5|97977.5|97943.4|97860|29
1656367650000|2022-06-27 22:07:30|98019.2|97854|97976.1|97821.8|98019.2|97895.2|97926.5|97821.8|23
1656367660000|2022-06-27 22:07:40|97974.3|97826.3|97971.2|97820.8|97979.8|97830.3|97965.3|97816.2|20
1656367670000|2022-06-27 22:07:50|97985.5|97797.5|97961|97829.4|97985.5|97829.4|97961|97797.5|22
1656367680000|2022-06-27 22:08:00|97965.3|97828.7|97918|97868|97965.6|97870.9|97918|97828.7|11
1656367690000|2022-06-27 22:08:10|97916.6|97866.6|97926.9|97876.9|97928.5|97878.5|97908.6|97858.6|17
1656367700000|2022-06-27 22:08:20|97928.4|97878.4|97921.9|97871.9|97933.1|97883.1|97916.5|97866.5|28
1656367710000|2022-06-27 22:08:30|97922.4|97872.4|98036.5|97846.1|98040.6|97914.9|97915.6|97833|42
1656367720000|2022-06-27 22:08:40|98040.3|97840.3|98058.8|97858.8|98066|97896.8|98016.9|97840.3|35
1656367730000|2022-06-27 22:08:50|98059.3|97859.3|98073.6|97873.6|98076.3|97906.8|98055.7|97855.7|50
1656367740000|2022-06-27 22:09:00|98073.4|97873.4|98075.8|97875.8|98079.9|97908.5|98060.8|97870.8|56
1656367750000|2022-06-27 22:09:10|98077.9|97877.9|98067.5|97885.5|98077.9|97894.5|98062.8|97874.8|41
1656367760000|2022-06-27 22:09:20|98065.6|97890.4|98021.4|97971.4|98071.5|97976.5|98020.5|97878.6|15
1656367770000|2022-06-27 22:09:30|98022.6|97972.6|98024.3|97974.3|98029.9|97979.9|98019.9|97969.9|20
1656367780000|2022-06-27 22:09:40|98022.3|97972.3|97978.2|97928.2|98024.6|97974.6|97978.2|97888|26
1656367790000|2022-06-27 22:09:50|97978.8|97928.8|98017.8|97826.4|98040|97929.6|97978.2|97826.4|48
1656367800000|2022-06-27 22:10:00|98011.4|97837.2|98003.6|97831.5|98019.4|97847.4|97981|97827.8|38
1656367810000|2022-06-27 22:10:10|98002.2|97828.9|97985.1|97833.7|98006.3|97836.8|97982.1|97824.8|28
1656367820000|2022-06-27 22:10:20|97985.3|97833.9|97927.7|97877.7|97985.3|97886.9|97927.1|97833.8|20
1656367830000|2022-06-27 22:10:30|97928.2|97878.2|97943.2|97893.2|98001.5|97893.2|97923.1|97849.5|11
1656367840000|2022-06-27 22:10:40|97928.5|97878.5|98014.8|97850.9|98023.6|97912.8|97925.5|97835.4|33
1656367850000|2022-06-27 22:10:50|98030.4|97830.4|98001.4|97865.4|98032.8|97907.8|97957.8|97830.4|13
1656367860000|2022-06-27 22:11:00|98004.6|97861.5|98003.7|97864.2|98013.1|97864.3|98002.6|97858.5|11
1656367870000|2022-06-27 22:11:10|98027.1|97838.1|97964.3|97914.3|98027.1|97917.4|97964.3|97838.1|35
1656367880000|2022-06-27 22:11:20|97968.2|97918.2|97974.1|97924.1|98005.3|97924.1|97961.7|97880|22
1656367890000|2022-06-27 22:11:30|97972.1|97922.1|97971.2|97921.2|97975|97925|97971.1|97921.1|10
1656367900000|2022-06-27 22:11:40|97971.1|97921.1|98015.6|97884|98041.2|97921.1|97969.2|97841.2|29
1656367910000|2022-06-27 22:11:50|98015.7|97883|98042.7|97857|98042.7|97883|98015.7|97853.5|45
1656367920000|2022-06-27 22:12:00|98043|97857.3|98037.2|97863.2|98043|97888.4|98018.1|97857.3|16
1656367930000|2022-06-27 22:12:10|98036.8|97863|98031|97884.2|98036.8|97930.2|97978.2|97863|23
1656367940000|2022-06-27 22:12:20|98029.9|97884.7|97980.1|97930.1|98031|97930.1|97977.3|97884.3|13
1656367950000|2022-06-27 22:12:30|97980.3|97930.3|98040.9|97862.9|98045|97930.3|97980.3|97857.6|19
1656367960000|2022-06-27 22:12:40|98039.3|97865.1|98025.8|97872.5|98048.1|97876.7|98022.6|97847.9|6
1656367970000|2022-06-27 22:12:50|98045.1|97845.1|98040.8|97850.5|98045.1|97862.6|98031.3|97844.6|8
1656367980000|2022-06-27 22:13:00|98039.4|97853|97979.2|97929.2|98044.8|97929.2|97978.2|97847.8|24
1656367990000|2022-06-27 22:13:10|97979|97929|97982.2|97932.2|97982.4|97932.4|97979|97929|11
1656368000000|2022-06-27 22:13:20|97982|97932|98027.6|97889|98027.6|97935.8|97981|97889|12
1656368010000|2022-06-27 22:13:30|98031.8|97888.9|98044.8|97862|98053.1|97888.9|98031.8|97850.6|12
1656368020000|2022-06-27 22:13:40|98042.7|97865|98040.6|97864.3|98051.4|97878.7|98034|97851.4|13
1656368030000|2022-06-27 22:13:50|98045.6|97856.8|98038.8|97868.7|98045.6|97883.2|98026.1|97856.8|12
1656368040000|2022-06-27 22:14:00|98034.8|97866|97985.1|97935.1|98037|97935.2|97982.8|97866|22
1656368050000|2022-06-27 22:14:10|97983.7|97933.7|98033.7|97881.7|98050.4|97936.1|97977.6|97867.4|18
1656368060000|2022-06-27 22:14:20|98044.2|97866.4|98037|97873.1|98044.2|97880.7|98032.8|97866.4|19
1656368070000|2022-06-27 22:14:30|98041.6|97864.4|98033.6|97876.1|98041.6|97886.7|98026.5|97864.4|14
1656368080000|2022-06-27 22:14:40|98035.7|97874.9|97982.2|97932.2|98035.7|97932.2|97982.2|97874.9|3
1656368090000|2022-06-27 22:14:50|97982.6|97932.6|97981|97931|97984.4|97934.4|97981|97931|13
1656368100000|2022-06-27 22:15:00|97981.9|97931.9|98019|97881.7|98023.2|97932.3|97978.3|97880.6|22
1656368110000|2022-06-27 22:15:10|98021.6|97881.9|98018.6|97883.4|98024.3|97885.3|98013.2|97879|14
1656368120000|2022-06-27 22:15:20|98023.5|97880.2|98017.7|97881.8|98023.5|97885|98016.6|97880.2|14
1656368130000|2022-06-27 22:15:30|98021.2|97879.8|98016.5|97886|98024.8|97886|98016.5|97878.8|10
1656368140000|2022-06-27 22:15:40|98019.9|97882.3|98022.4|97877.2|98026.9|97882.3|98019.9|97877.2|6
1656368150000|2022-06-27 22:15:50|98024.2|97875.8|98015.3|97874.7|98024.2|97925.3|97973.9|97874.7|22
1656368160000|2022-06-27 22:16:00|98020.7|97876.9|98015.1|97882.5|98024.3|97884|98011.7|97874.9|10
1656368170000|2022-06-27 22:16:10|98015.4|97883|98014.3|97878.1|98024.4|97883|98014.3|97872.3|24
1656368180000|2022-06-27 22:16:20|98015.6|97876.9|98018.2|97876.4|98018.2|97881.5|98009.8|97876.4|7
1656368190000|2022-06-27 22:16:30|97970.2|97920.2|97970.3|97920.3|98013|97920.3|97970.2|97878.1|4
1656368200000|2022-06-27 22:16:40|98014.4|97878.1|97968.2|97918.2|98014.6|97920.5|97968.2|97878.1|6
1656368210000|2022-06-27 22:16:50|97968.3|97918.3|98014.3|97870.6|98014.3|97918.3|97968.3|97870.6|5
1656368220000|2022-06-27 22:17:00|97966.4|97870.5|98023.7|97877.2|98026.5|97916.4|97966.4|97870.5|23
1656368230000|2022-06-27 22:17:10|98020.2|97879.5|98015.2|97881.2|98022.6|97881.2|98015.2|97878.7|10
1656368240000|2022-06-27 22:17:20|98018.3|97879.1|98012.3|97884.6|98018.3|97884.6|98012.3|97879.1|15
1656368250000|2022-06-27 22:17:30|98019.8|97879.2|98023.7|97877.9|98023.7|97883.7|98012.7|97877.4|18
1656368260000|2022-06-27 22:17:40|98025.4|97876.1|98015.3|97872.9|98025.4|97883.7|98009.9|97872.9|11
1656368270000|2022-06-27 22:17:50|98016.4|97874.3|98019.1|97884.6|98024.3|97884.6|98008.5|97874.3|26
1656368280000|2022-06-27 22:18:00|98022.2|97880.5|98020.5|97884.1|98024.8|97886.7|98013.3|97879.3|23
1656368290000|2022-06-27 22:18:10|98021.2|97881.3|98023|97887.3|98023|97887.3|98017.4|97879.7|20
1656368300000|2022-06-27 22:18:20|98018.1|97890.3|97970.8|97920.8|98022.7|97925.8|97966.6|97878.4|40
1656368310000|2022-06-27 22:18:30|97971.2|97921.2|98025.4|97892.8|98028.3|97925.2|97971.2|97876.4|50
1656368320000|2022-06-27 22:18:40|98024.4|97895.7|98022.7|97890.1|98033.3|97895.7|98020.7|97883.6|38
1656368330000|2022-06-27 22:18:50|98021.7|97890.9|98026.6|97890.2|98030.4|97892.2|98020.3|97886.3|18
1656368340000|2022-06-27 22:19:00|98028.8|97888.2|98025.7|97892.6|98034.6|97893.9|98022.6|97884.9|16
1656368350000|2022-06-27 22:19:10|98027.1|97891.3|98029.3|97893.4|98049.7|97935|97982.3|97880.1|16
1656368360000|2022-06-27 22:19:20|98018.2|97894.7|98033.5|97891.2|98033.9|97937.2|97986.4|97880.8|29
1656368370000|2022-06-27 22:19:30|98028.3|97894.3|98031.6|97886.3|98033.8|97936.9|97986.9|97886.3|26
1656368380000|2022-06-27 22:19:40|98026.2|97887.2|98028|97888.9|98028|97930.8|97980.2|97887.2|7
1656368390000|2022-06-27 22:19:50|98022|97893.5|98027.3|97897.1|98032|97935.6|97985.6|97889.9|23
1656368400000|2022-06-27 22:20:00|98026.1|97897.4|97987|97937|98037.7|97937|97987|97889.6|39
1656368410000|2022-06-27 22:20:10|97986.9|97936.9|97976.7|97926.7|98039.6|97936.9|97968.7|97875.6|17
1656368420000|2022-06-27 22:20:20|98031.7|97888.5|98026.9|97897.4|98031.7|97937.7|97984.3|97888.5|27
1656368430000|2022-06-27 22:20:30|98027.1|97936.6|98026.9|97883.8|98031.3|97936.6|97985.3|97880.1|28
1656368440000|2022-06-27 22:20:40|98023.3|97886.3|98023.3|97887.3|98025.7|97920.2|97970.2|97881|43
1656368450000|2022-06-27 22:20:50|98026.9|97886.1|98018|97889.1|98026.9|97892.2|98018|97886.1|56
1656368460000|2022-06-27 22:21:00|98018.1|97889.3|98020.1|97894.3|98022.3|97932.3|97979.1|97887.7|32
1656368470000|2022-06-27 22:21:10|98021.4|97894.7|97986.2|97936.2|98027.6|97936.2|97981.4|97890.8|42
1656368480000|2022-06-27 22:21:20|97985.7|97935.7|98020.7|97889.1|98027.1|97937.2|97984.2|97889.1|25
1656368490000|2022-06-27 22:21:30|98027.3|97885.5|98021.8|97891.7|98027.3|97932.3|97972.4|97885.5|14
1656368500000|2022-06-27 22:21:40|97981.7|97931.7|98017.8|97892.5|98022.9|97933.5|97980.7|97892.5|35
1656368510000|2022-06-27 22:21:50|97979.9|97929.9|98019.4|97894.2|98019.4|97931.8|97979.9|97892.5|8
1656368520000|2022-06-27 22:22:00|97979.3|97929.3|97984.9|97934.9|98026.9|97934.9|97979.3|97889.5|8
1656368530000|2022-06-27 22:22:10|98030.1|97891|98031.7|97892.5|98031.7|97934.3|97976.9|97890.9|12
1656368540000|2022-06-27 22:22:20|98035.1|97886.3|98020.3|97894.2|98035.2|97934.1|97980.9|97882.8|15
1656368550000|2022-06-27 22:22:30|98035.3|97882.2|98025.8|97893.4|98035.5|97936.8|97983.1|97882.2|11
1656368560000|2022-06-27 22:22:40|98025.5|97893.7|98025.4|97896.6|98029.8|97934.7|97983.8|97893.7|21
1656368570000|2022-06-27 22:22:50|98029.5|97893.6|97986.6|97936.6|98035.3|97936.6|97984.9|97890.9|23
1656368580000|2022-06-27 22:23:00|98031.9|97896.9|97985.6|97935.6|98032.4|97938.3|97985.2|97891.1|10
1656368590000|2022-06-27 22:23:10|98029.1|97891.9|98039.2|97890.4|98039.2|97938.1|97986.1|97887|23
1656368600000|2022-06-27 22:23:20|98039.1|97891.6|98027.2|97901.5|98041.1|97937.7|97984.1|97884.2|33
1656368610000|2022-06-27 22:23:30|98035.1|97893.6|98026.8|97894.5|98036.3|97895.9|98026|97890.7|13
1656368620000|2022-06-27 22:23:40|98031.2|97892.7|98030.5|97890.9|98031.2|97896.2|98023.1|97889.4|22
1656368630000|2022-06-27 22:23:50|98030.2|97895|98029.9|97894.7|98030.2|97935.7|97985.7|97894.7|5
1656368640000|2022-06-27 22:24:00|98036.1|97886.7|97982.3|97932.3|98036.1|97936.1|97981.4|97886.7|8
1656368650000|2022-06-27 22:24:10|98024.2|97890.4|98028.2|97893.8|98035|97933.2|97983.2|97885.1|18
1656368660000|2022-06-27 22:24:20|98032.7|97891.1|98023|97890.3|98034.3|97898.1|98022.6|97884.3|22
1656368670000|2022-06-27 22:24:30|98022.8|97890.1|98029.7|97889.1|98033.3|97891.5|98022.8|97884.5|32
1656368680000|2022-06-27 22:24:40|98030.9|97888|98023.8|97891.6|98033.7|97891.9|98023.4|97884.4|15
1656368690000|2022-06-27 22:24:50|98020.1|97893.7|98023.5|97891.2|98027.4|97930.7|97980.2|97885.4|12
1656368700000|2022-06-27 22:25:00|98021.1|97893|98024.9|97888.6|98033.4|97930.5|97978.4|97873.8|24
1656368710000|2022-06-27 22:25:10|98021.3|97891|98028.7|97877.5|98033.3|97891.4|98018.2|97877.5|20
1656368720000|2022-06-27 22:25:20|98023.9|97881|98023.9|97878|98026.2|97881|98020.8|97870.4|23
1656368730000|2022-06-27 22:25:30|98026.2|97875.1|98023.6|97881.9|98029|97884.8|98019|97875.1|19
1656368740000|2022-06-27 22:25:40|98025.3|97880|98019.1|97885.7|98027.1|97888|98017.3|97878.2|20
1656368750000|2022-06-27 22:25:50|98024.6|97881.4|98018|97886|98027.1|97887.6|98016.6|97878.7|20
1656368760000|2022-06-27 22:26:00|98020.8|97883|98019|97887.7|98027.2|97889|98014.7|97878.7|20
1656368770000|2022-06-27 22:26:10|98018.8|97887.4|98018|97886|98024.6|97887.4|98015.7|97878.9|15
1656368780000|2022-06-27 22:26:20|98016.9|97886.8|98017.3|97885.6|98021.4|97888.2|98013.7|97880.5|13
1656368790000|2022-06-27 22:26:30|98014.9|97886.9|97975.9|97925.9|98032|97927.4|97971.5|97877.3|22
1656368800000|2022-06-27 22:26:40|98035|97888.5|97981.2|97931.2|98044.4|97932.1|97981|97876.9|17
1656368810000|2022-06-27 22:26:50|98032|97884.2|98043.9|97871.1|98043.9|97930.5|97980.5|97871.1|12
1656368820000|2022-06-27 22:27:00|98028|97884.7|98028.3|97886.8|98042.1|97889.1|98025.1|97883.6|22
1656368830000|2022-06-27 22:27:10|98029.9|97885.6|98031.1|97883.3|98031.1|97889.8|98024.3|97883.3|16
1656368840000|2022-06-27 22:27:20|98031.2|97883.8|98031.8|97881.2|98031.8|97892.7|98018.6|97881.2|8
1656368850000|2022-06-27 22:27:30|97980.1|97930.1|98025.7|97889.3|98025.7|97930.8|97979.7|97885.6|13
1656368860000|2022-06-27 22:27:40|98026.2|97884|98036.7|97874.2|98038.7|97884|98026.2|97872.3|5
1656368870000|2022-06-27 22:27:50|98035.2|97875.6|98019.8|97889.3|98035.2|97930.4|97976.7|97875.6|11
1656368880000|2022-06-27 22:28:00|98031.8|97881.8|97980.3|97930.3|98032.8|97930.6|97980.3|97879.2|7
1656368890000|2022-06-27 22:28:10|98022.6|97890|98019.8|97887.5|98022.6|97927.1|97974|97884.2|12
1656368900000|2022-06-27 22:28:20|98022.8|97886.1|98036.7|97886.7|98046.1|97935.1|97985.1|97873.7|17
1656368910000|2022-06-27 22:28:30|98032|97891.9|98025.1|97892.3|98032|97934.1|97984.1|97887.7|9
1656368920000|2022-06-27 22:28:40|97983.8|97933.8|97993.1|97943.1|98045.2|97948|97983.8|97896.2|27
1656368930000|2022-06-27 22:28:50|98034.3|97903.7|98036.5|97902.1|98044.9|97943|97993|97893.2|19
1656368940000|2022-06-27 22:29:00|98031.6|97905.6|98043.8|97894.2|98043.8|97943.4|97993.4|97894.2|12
1656368950000|2022-06-27 22:29:10|98042.3|97896.1|97990|97940|98044.5|97941.7|97989.6|97893.5|17
1656368960000|2022-06-27 22:29:20|97990.3|97940.3|98031.7|97901.2|98039.2|97941.3|97990.2|97893.9|12
1656368970000|2022-06-27 22:29:30|97991.1|97941.1|98039.9|97893.3|98041.2|97941.1|97989.8|97891.4|20
1656368980000|2022-06-27 22:29:40|98038.8|97896.6|98046|97887.4|98046|97896.9|98037.8|97887.4|4
1656368990000|2022-06-27 22:29:50|98043.4|97890.6|98040.5|97894.2|98046|97897.7|98033.6|97887.4|12
1656369000000|2022-06-27 22:30:00|98030.1|97896.7|98036.1|97898.5|98038.7|97901.7|98030.1|97896.1|29
1656369010000|2022-06-27 22:30:10|98035.5|97898.9|98033|97901.5|98038.4|97903.2|98028.8|97895.7|19
1656369020000|2022-06-27 22:30:20|98032.4|97900.7|97994.5|97944.5|98035.5|97944.5|97990.9|97897.7|17
1656369030000|2022-06-27 22:30:30|98033.6|97905.3|98052.5|97890.9|98052.5|97945.6|97995.6|97890.9|16
1656369040000|2022-06-27 22:30:40|98023.5|97891.8|98038.6|97885.9|98042.9|97891.8|98023.5|97884.2|5
1656369050000|2022-06-27 22:30:50|98042.9|97884.2|98035|97905.9|98042.9|97905.9|98034.9|97884.1|5
1656369060000|2022-06-27 22:31:00|98035.1|97905.2|98042.9|97904.2|98045.3|97942.9|97990.8|97894.2|20
1656369070000|2022-06-27 22:31:10|98043.5|97902.5|98049.9|97894.8|98049.9|97908.3|98038.2|97894.3|10
1656369080000|2022-06-27 22:31:20|98038.6|97907.5|98052.5|97893.6|98052.5|97909.1|98038.2|97893.6|18
1656369090000|2022-06-27 22:31:30|98048.5|97898.2|98043|97895.8|98049.6|97904|98034.2|97895.8|18
1656369100000|2022-06-27 22:31:40|98040.9|97897.9|98039.2|97901.6|98044.1|97906.8|98038.1|97897.4|15
1656369110000|2022-06-27 22:31:50|98043.2|97895.8|98043.2|97895.8|98043.2|97895.8|98043.2|97895.8|1
1656369120000|2022-06-27 22:32:00|98050.1|97896.3|98038.3|97904.5|98050.1|97909.1|98031.8|97896.3|16
1656369130000|2022-06-27 22:32:10|98036.6|97903.6|98045.8|97902.7|98045.8|97950.8|98000.2|97902.7|12
1656369140000|2022-06-27 22:32:20|97999.9|97949.9|98002.8|97952.8|98052.9|97952.8|97989.3|97892.5|17
1656369150000|2022-06-27 22:32:30|98002.3|97952.3|98043|97909.2|98043|97952.3|98002.3|97909.2|6
1656369160000|2022-06-27 22:32:40|98044.7|97906.1|98035.1|97908.4|98044.7|97908.4|98032.1|97901.3|3
1656369170000|2022-06-27 22:32:50|98040.7|97901.9|98045.6|97908.3|98048|97910.4|98037.1|97900.9|18
1656369180000|2022-06-27 22:33:00|98042.3|97911.6|97997.8|97947.8|98042.3|97948.5|97989.2|97898.1|16
1656369190000|2022-06-27 22:33:10|97998.1|97948.1|98026.6|97897.3|98042.6|97948.9|97998.1|97897.3|16
1656369200000|2022-06-27 22:33:20|98026.9|97896.3|98002.9|97877.9|98026.9|97919.6|97963.3|97875.5|19
1656369210000|2022-06-27 22:33:30|97965.8|97915.8|97995.3|97869.8|98013.6|97915.8|97951.9|97857.2|14
1656369220000|2022-06-27 22:33:40|97954.1|97904.1|97994.2|97944.2|98037.8|97944.5|97950.1|97860.9|26
1656369230000|2022-06-27 22:33:50|98037.1|97903.7|98032.2|97982.2|98101.7|97982.2|97994.3|97887|37
1656369240000|2022-06-27 22:34:00|98028.8|97978.8|98046|97996|98090.5|97996.7|98026.9|97906.4|53
1656369250000|2022-06-27 22:34:10|98083.6|97958.6|98047.1|97997.1|98098.7|98000.8|98035.1|97932.4|42
1656369260000|2022-06-27 22:34:20|98081|97947.1|98038.1|97988.1|98096.4|97999.1|98034.6|97925.2|35
1656369270000|2022-06-27 22:34:30|98034.5|97984.5|98038.5|97988.5|98072.2|97989.1|98034.5|97940.9|8
1656369280000|2022-06-27 22:34:40|98028.7|97978.7|98044.3|97903.8|98046.2|97981.3|98012.4|97901.1|21
1656369290000|2022-06-27 22:34:50|98042.4|97904.1|98047.2|97908.1|98047.2|97913.3|98038.2|97904.1|38
1656369300000|2022-06-27 22:35:00|98046.8|97908.5|97996.2|97946.2|98046.8|97951.7|97995.6|97903.3|28
1656369310000|2022-06-27 22:35:10|97996.1|97946.1|97998.5|97948.5|98045.4|97949|97996.1|97903.4|24
1656369320000|2022-06-27 22:35:20|98039|97911.2|98048.6|97899.9|98048.6|97911.2|98039|97899.9|6
1656369330000|2022-06-27 22:35:30|98048.8|97899.7|98047.7|97895.4|98049.1|97904|98033.5|97895.4|5
1656369340000|2022-06-27 22:35:40|98048.1|97896.5|97997.6|97947.6|98051.4|97948.5|97997.5|97896.5|13
1656369350000|2022-06-27 22:35:50|97998|97948|97997.4|97947.4|98037.8|97948.2|97997.4|97907.9|4
1656369360000|2022-06-27 22:36:00|98036.5|97908.3|98042.5|97900|98042.5|97946.9|97993.1|97900|8
1656369370000|2022-06-27 22:36:10|98041.3|97899.9|98002.6|97952.6|98050.9|97952.6|97997|97898.6|14
1656369380000|2022-06-27 22:36:20|98040.4|97915.2|98009|97959|98049.1|97959.5|98001.6|97915.2|31
1656369390000|2022-06-27 22:36:30|98009.4|97959.4|98068.2|97911|98077.4|97959.4|98009.1|97901.8|32
1656369400000|2022-06-27 22:36:40|98068.3|97912.4|98017.6|97967.6|98068.4|97967.6|98013.5|97911|37
1656369410000|2022-06-27 22:36:50|98055.7|97929.2|98018.5|97968.5|98056.8|97969.2|98013.7|97928.9|39
1656369420000|2022-06-27 22:37:00|98019.4|97969.4|98021|97971|98060|97971.3|98018|97928.1|38
1656369430000|2022-06-27 22:37:10|98020.5|97970.5|98021.9|97971.9|98065.2|97972.9|98020.5|97929.5|13
1656369440000|2022-06-27 22:37:20|98061.2|97933.4|98059|97929.4|98061.2|97972.1|98014.9|97927.3|21
1656369450000|2022-06-27 22:37:30|98018.9|97968.9|98021.6|97971.6|98063.6|97972.1|98018.9|97928.1|16
1656369460000|2022-06-27 22:37:40|98021.1|97971.1|98058|97930.6|98058|97971.6|98015.7|97930.6|33
1656369470000|2022-06-27 22:37:50|98057|97930.5|98020.1|97970.1|98059.3|97970.6|98017.9|97929.4|22
1656369480000|2022-06-27 22:38:00|98059.1|97931.3|98019.4|97969.4|98063.8|97969.7|98019.2|97927.1|18
1656369490000|2022-06-27 22:38:10|98062.8|97928.5|98017.5|97967.5|98062.8|97969.3|98016.5|97928.1|15
1656369500000|2022-06-27 22:38:20|98017.3|97967.3|98070.8|97927.6|98071.1|97975|98017.3|97926.2|31
1656369510000|2022-06-27 22:38:30|98021.7|97971.7|98071.6|97928.4|98072.4|97972.2|98021.7|97926.1|16
1656369520000|2022-06-27 22:38:40|98064|97932.5|98024.7|97974.7|98064.5|97975.1|98021.8|97932.5|19
1656369530000|2022-06-27 22:38:50|98064|97935.7|98025.9|97975.9|98064|97977.1|98025.5|97935.7|22
1656369540000|2022-06-27 22:39:00|98026.1|97976.1|98087.5|97922.1|98090.2|97976.3|98025.5|97917.9|16
1656369550000|2022-06-27 22:39:10|98078.9|97922.4|98064.8|97938|98079|97978.9|98028.1|97922.4|46
1656369560000|2022-06-27 22:39:20|98066.2|97938.9|98085.2|97938.3|98087.4|97941.9|98066.2|97937.2|25
1656369570000|2022-06-27 22:39:30|98080.3|97939|98070.8|97945.7|98080.3|97984.3|98032.9|97939|22
1656369580000|2022-06-27 22:39:40|98071.8|97945.6|98036.2|97986.2|98076.5|97987|98032|97945.6|21
1656369590000|2022-06-27 22:39:50|98038.2|97988.2|98081.2|97946.8|98081.2|97989.6|98038|97946.8|8
1656369600000|2022-06-27 22:40:00|98037.6|97987.6|98041.6|97991.6|98083.1|97992.7|98035.8|97948.7|20
1656369610000|2022-06-27 22:40:10|98040.1|97990.1|98038.7|97988.7|98087.1|97992.3|98038.7|97946.8|29
1656369620000|2022-06-27 22:40:20|98076.8|97951.2|98094.8|97941.7|98100.4|97988.9|98037.6|97933.8|33
1656369630000|2022-06-27 22:40:30|98094|97943.1|98044.6|97994.6|98095.2|97996.8|98044.1|97943.1|43
1656369640000|2022-06-27 22:40:40|98083.1|97954.9|98046.5|97996.5|98086.1|97996.5|98041.9|97954.1|21
1656369650000|2022-06-27 22:40:50|98047.1|97997.1|98053.7|98003.7|98086.2|98004.4|98043.7|97958|37
1656369660000|2022-06-27 22:41:00|98053.5|98003.5|98096|97957.1|98099.4|98004.1|98051.1|97954.1|27
1656369670000|2022-06-27 22:41:10|98098.5|97954.1|98049|97999|98098.5|98001.5|98047.9|97954.1|20
1656369680000|2022-06-27 22:41:20|98051.1|98001.1|98051.1|98001.1|98089|98001.3|98048.9|97957.6|33
1656369690000|2022-06-27 22:41:30|98050.1|98000.1|98050.6|98000.6|98089.8|98002.3|98048.7|97957.5|29
1656369700000|2022-06-27 22:41:40|98051.5|98001.5|98051.9|98001.9|98091.1|98001.9|98043.6|97956.6|29
1656369710000|2022-06-27 22:41:50|98092.1|97962|98055.7|98005.7|98095.7|98005.7|98047.7|97950.6|27
1656369720000|2022-06-27 22:42:00|98054.9|98004.9|98056.1|98006.1|98104|98006.8|98054.4|97958.7|20
1656369730000|2022-06-27 22:42:10|98056|98006|98093.3|97965.2|98103.2|98006.2|98050.2|97957.9|15
1656369740000|2022-06-27 22:42:20|98092.2|97964.5|98053.5|98003.5|98094.3|98003.5|98051.8|97960.1|25
1656369750000|2022-06-27 22:42:30|98091.9|97965.4|98054.5|98004.5|98091.9|98006|98052.8|97965.4|11
1656369760000|2022-06-27 22:42:40|98054.4|98004.4|98049.9|97999.9|98056.6|98006.6|98049.3|97999.3|20
1656369770000|2022-06-27 22:42:50|98089.2|97963.4|98094.8|97967.5|98104.6|98006.2|98054|97952.7|14
1656369780000|2022-06-27 22:43:00|98055.5|98005.5|98102.8|97959.4|98102.8|98005.5|98054.5|97959.4|13
1656369790000|2022-06-27 22:43:10|98104.2|97959.1|98090.2|97959.3|98104.2|98006.1|98056|97959.1|13
1656369800000|2022-06-27 22:43:20|98052.8|98002.8|98055.6|98005.6|98056.8|98006.8|98049.3|97999.3|23
1656369810000|2022-06-27 22:43:30|98055.5|98005.5|98059|98009|98103.1|98009.8|98055.5|97965.5|20
1656369820000|2022-06-27 22:43:40|98099.3|97969.3|98057.2|98007.2|98099.3|98010.5|98054.6|97969.3|33
1656369830000|2022-06-27 22:43:50|98056.8|98006.8|98099.5|97965.2|98103.8|98007.6|98056.3|97961|22
1656369840000|2022-06-27 22:44:00|98100.3|97964.1|98101.2|97961.8|98101.2|98006.7|98056.2|97961.8|7
1656369850000|2022-06-27 22:44:10|98087.5|97962.3|98051|98001|98095.3|98003.7|98046.3|97958.9|21
1656369860000|2022-06-27 22:44:20|98050.2|98000.2|98052.5|98002.5|98096.4|98007.7|98050.2|97964.8|26
1656369870000|2022-06-27 22:44:30|98052.4|98002.4|98047.4|97997.4|98096.9|98003.3|98047.4|97958.1|26
1656369880000|2022-06-27 22:44:40|98048.4|97998.4|98052.5|98002.5|98101.1|98005.9|98044.7|97956.5|39
1656369890000|2022-06-27 22:44:50|98052.7|98002.7|98091.2|97963.6|98093.8|98003.5|98051.5|97961.4|28
1656369900000|2022-06-27 22:45:00|98051.3|98001.3|98089.8|97946.1|98110.1|98004.9|98051.2|97939.5|33
1656369910000|2022-06-27 22:45:10|98092.7|97941.9|98082.7|97957.2|98092.7|97993.6|98043.4|97941.9|28
1656369920000|2022-06-27 22:45:20|98083.9|97955.9|98035.7|97985.7|98087.2|97995|98035.7|97953.2|21
1656369930000|2022-06-27 22:45:30|98036.9|97986.9|98042.7|97992.7|98042.9|97992.9|98036.9|97986.9|20
1656369940000|2022-06-27 22:45:40|98042.3|97992.3|98037.4|97987.4|98093.2|97995.9|98037.4|97949.2|15
1656369950000|2022-06-27 22:45:50|98038.2|97988.2|98077.5|97951.1|98078.7|97989.5|98038.2|97950.1|7
1656369960000|2022-06-27 22:46:00|98080.3|97947.9|98038.4|97988.4|98080.3|97991.6|98038.4|97947.9|14
1656369970000|2022-06-27 22:46:10|98037.9|97987.9|98029.8|97979.8|98085.5|97990.6|98029.8|97952.5|7
1656369980000|2022-06-27 22:46:20|98073.4|97943.3|98036.5|97986.5|98084.8|97986.8|98036.5|97939.6|6
1656369990000|2022-06-27 22:46:30|98040.3|97990.3|98086.8|97953.8|98086.8|97996|98037.8|97953.8|26
1656370000000|2022-06-27 22:46:40|98087.8|97952.4|98085.2|97954.5|98091.7|97993.6|98043.6|97949.4|24
1656370010000|2022-06-27 22:46:50|98088.2|97950.3|98043.5|97993.5|98089.7|97994.1|98043.5|97948.1|9
1656370020000|2022-06-27 22:47:00|98043.3|97993.3|98040.4|97990.4|98043.3|97993.3|98037.5|97987.5|13
1656370030000|2022-06-27 22:47:10|98040.5|97990.5|98039.2|97989.2|98040.7|97990.7|98037.4|97987.4|22
1656370040000|2022-06-27 22:47:20|98033|97983|98035.6|97985.6|98036.6|97986.6|98033|97983|12
1656370050000|2022-06-27 22:47:30|98036.4|97986.4|98039.4|97989.4|98089.4|97990.1|98036.2|97942.2|18
1656370060000|2022-06-27 22:47:40|98039.2|97989.2|98082.8|97947.8|98082.8|97991.7|98039.2|97947.8|12
1656370070000|2022-06-27 22:47:50|98078.6|97952|98076.1|97937.5|98080.8|97986.8|98035.3|97926.4|32
1656370080000|2022-06-27 22:48:00|98078.3|97929.8|98081.8|97934.6|98087.3|97944.3|98074.8|97929.8|25
1656370090000|2022-06-27 22:48:10|98072.4|97944.2|98081.1|97933.8|98082.4|97944.2|98072.4|97933.7|30
1656370100000|2022-06-27 22:48:20|98080.9|97933.6|98086.1|97929.2|98086.1|97940.5|98066.9|97915.2|33
1656370110000|2022-06-27 22:48:30|98073.6|97943.7|98083.4|97935.9|98087.5|97986.4|98035.2|97932.4|22
1656370120000|2022-06-27 22:48:40|98087.4|97930|98070.4|97923.8|98087.4|97930|98064.5|97921.8|18
1656370130000|2022-06-27 22:48:50|98069.9|97921.4|98072.2|97928.6|98072.2|97932|98063.4|97920.5|10
1656370140000|2022-06-27 22:49:00|98081.3|97919|98070.5|97928.6|98082|97928.8|98062.8|97914.7|40
1656370150000|2022-06-27 22:49:10|98068|97931.1|98068.9|97928.3|98077.1|97975.7|98023.5|97923.2|34
1656370160000|2022-06-27 22:49:20|98071.9|97930.3|98075.4|97927.5|98088|97931.6|98071.9|97913.1|9
1656370170000|2022-06-27 22:49:30|98078.5|97924|98070.9|97925.1|98079.1|97932.6|98063|97920.2|19
1656370180000|2022-06-27 22:49:40|98069.8|97926|98072.6|97923.3|98072.7|97930.3|98065.2|97923|11
1656370190000|2022-06-27 22:49:50|98071.3|97924.2|98072|97930.9|98075.7|97976.9|98026.7|97919.2|14
1656370200000|2022-06-27 22:50:00|98075.3|97927|98023.2|97973.2|98078.8|97973.8|98022.7|97927|19
1656370210000|2022-06-27 22:50:10|98061.8|97932.9|98077.9|97927.2|98082|97934.5|98061.8|97913|14
1656370220000|2022-06-27 22:50:20|98082.8|97921.9|98081.2|97931.2|98085.3|97935.9|98073.4|97919.3|18
1656370230000|2022-06-27 22:50:30|98084.8|97928.1|98079.9|97925.9|98084.8|97936.4|98068.7|97924.9|8
1656370240000|2022-06-27 22:50:40|98079.7|97929.6|98072|97935.6|98083.2|97936.1|98069.3|97925.8|13
1656370250000|2022-06-27 22:50:50|98067.9|97942.4|98079.5|97921.6|98083.2|97979.7|98018|97921.6|12
1656370260000|2022-06-27 22:51:00|98028.8|97978.8|98079.2|97941.1|98090.6|97991.3|98027.4|97929|22
1656370270000|2022-06-27 22:51:10|98085.2|97933|98095|97935.8|98096.2|97948|98076.9|97933|25
1656370280000|2022-06-27 22:51:20|98093.9|97936.3|98092.7|97940.5|98094.6|97944.7|98086.9|97934.1|24
1656370290000|2022-06-27 22:51:30|98093.7|97939|98091.8|97930.9|98093.7|97948.5|98077.2|97930.6|19
1656370300000|2022-06-27 22:51:40|98092.6|97929.2|98066.1|97935.9|98094|97938.8|98066.1|97907|20
1656370310000|2022-06-27 22:51:50|98069.8|97934.1|98074.6|97930.2|98074.6|97937.2|98066.7|97930.2|4
1656370320000|2022-06-27 22:52:00|98027.7|97977.7|98077.3|97936.1|98082.6|97980.4|98027.7|97930.9|20
1656370330000|2022-06-27 22:52:10|98078.9|97934.4|98073.6|97929.9|98080.8|97937.2|98073.6|97929.9|25
1656370340000|2022-06-27 22:52:20|98064.8|97938.9|98075.3|97936|98075.4|97978.2|98028.2|97933.8|21
1656370350000|2022-06-27 22:52:30|98071.7|97936.2|98073.4|97936.4|98076.4|97942.5|98069.6|97935.2|10
1656370360000|2022-06-27 22:52:40|98104.4|97904.4|98072.8|97946.5|98104.4|97984.5|98034.1|97904.4|17
1656370370000|2022-06-27 22:52:50|98076|97942.9|98075.8|97936|98083.8|97945.6|98070.6|97933|13
1656370380000|2022-06-27 22:53:00|98077.5|97936.9|98078.3|97936.7|98092.6|97945.3|98070.4|97921.2|11
1656370390000|2022-06-27 22:53:10|98076.2|97930.4|98073.3|97926.2|98085.6|97973.8|98023.6|97926.2|37
1656370400000|2022-06-27 22:53:20|98066|97926.3|98060.7|97922.9|98069.3|97926.3|98059.5|97915.6|19
1656370410000|2022-06-27 22:53:30|98059.4|97923|98054.9|97922.6|98065.9|97926.5|98054.9|97912.8|25
1656370420000|2022-06-27 22:53:40|98054.1|97923.7|98059.9|97919.6|98062|97923.7|98048.3|97914.9|23
1656370430000|2022-06-27 22:53:50|98058.3|97920.1|98063.6|97919.7|98065|97927.4|98053.6|97919.2|19
1656370440000|2022-06-27 22:54:00|98063.5|97918|98021.2|97971.2|98077|97971.2|98009.9|97907.1|25
1656370450000|2022-06-27 22:54:10|98057.9|97915.6|98063.3|97913.6|98076.8|97962.7|98012.1|97899.6|27
1656370460000|2022-06-27 22:54:20|98066.7|97909|98061.1|97911.7|98066.7|97918.8|98049.5|97907.8|12
1656370470000|2022-06-27 22:54:30|98065.1|97909.1|98043.9|97911.1|98065.1|97917|98043.9|97907.9|17
1656370480000|2022-06-27 22:54:40|98046.8|97908.5|98061.6|97897.7|98061.6|97909|98046.8|97897.7|7
1656370490000|2022-06-27 22:54:50|98082.3|97888.5|98054.8|97906.9|98082.3|97912.8|98050.1|97888.5|5
1656370500000|2022-06-27 22:55:00|98004.7|97954.7|98057.9|97903.7|98073.2|97954.7|98004.7|97903.7|7
1656370510000|2022-06-27 22:55:10|98058.5|97902.7|98055.7|97905.9|98081.1|97910.6|98051.6|97886.6|14
1656370520000|2022-06-27 22:55:20|98081.8|97910.8|98055.8|97914.5|98096|97914.5|98055.8|97893.7|16
1656370530000|2022-06-27 22:55:30|98072.1|97911.9|98054|97915|98077.7|97915|98054|97901.3|19
1656370540000|2022-06-27 22:55:40|98059.4|97913.6|98069.8|97912.2|98072|97956.2|98006.2|97906.2|12
1656370550000|2022-06-27 22:55:50|98063.7|97914.4|98075.8|97908.5|98079.3|97914.4|98063.2|97908.5|11
1656370560000|2022-06-27 22:56:00|98057.3|97917.4|98064.2|97911.2|98069.1|97917.4|98057.3|97910.8|8
1656370570000|2022-06-27 22:56:10|98064.4|97905.3|98052.7|97909|98074.6|97915.4|98046.6|97897.7|13
1656370580000|2022-06-27 22:56:20|98053.8|97905.5|98046.3|97911.5|98058.2|97913.5|98044.1|97904.7|11
1656370590000|2022-06-27 22:56:30|98056.7|97903.4|98048.2|97909.6|98059|97909.6|98048.2|97902.6|9
1656370600000|2022-06-27 22:56:40|98047.9|97906.3|98045.9|97909.1|98049.1|97909.1|98042.1|97906.1|6
1656370610000|2022-06-27 22:56:50|98046.6|97906.4|98004.8|97954.8|98056.6|97955.5|98004.5|97906.3|21
1656370620000|2022-06-27 22:57:00|98052.6|97920.6|98050.4|97912.9|98057.2|97920.6|98046.2|97909.9|31
1656370630000|2022-06-27 22:57:10|98046.9|97915.8|98053.1|97912.2|98075.9|97915.8|98046.9|97904.1|23
1656370640000|2022-06-27 22:57:20|98049.1|97915.3|98051.6|97908.1|98057.3|97915.3|98048.6|97905.6|11
1656370650000|2022-06-27 22:57:30|98054.8|97906.2|98041.3|97913.8|98054.8|97913.8|98041.2|97904.5|13
1656370660000|2022-06-27 22:57:40|98002.7|97952.7|98044.1|97907.4|98049.4|97953.2|98002.7|97907.4|11
1656370670000|2022-06-27 22:57:50|98044|97907.3|98050.4|97907.7|98058.8|97909.7|98041.6|97899.9|7
1656370680000|2022-06-27 22:58:00|98053.9|97907.6|98052.3|97905|98059|97912.9|98038.9|97898.9|18
1656370690000|2022-06-27 22:58:10|98059|97900.9|98047|97910.1|98059|97912.9|98043.7|97900.9|20
1656370700000|2022-06-27 22:58:20|98052.7|97905.8|98065.3|97898.5|98065.3|97905.8|98052.1|97898.5|5
1656370710000|2022-06-27 22:58:30|98060.6|97900|97999.2|97949.2|98065.1|97949.2|97998.9|97897.8|12
1656370720000|2022-06-27 22:58:40|98042.7|97905.6|98002.8|97952.8|98047.1|97952.9|98002.8|97902|10
1656370730000|2022-06-27 22:58:50|98043.3|97912.4|98066.2|97899.6|98078.1|97955.1|98005.1|97882.4|14
1656370740000|2022-06-27 22:59:00|98050.5|97909.4|98051.1|97911.4|98056.5|97911.7|98049.1|97905.2|18
1656370750000|2022-06-27 22:59:10|98053.1|97907.7|98048.9|97906.9|98053.4|97910.7|98042.4|97903.8|21
1656370760000|2022-06-27 22:59:20|98047.8|97907|98056.5|97903.7|98062.6|97907|98047.8|97899.2|9
1656370770000|2022-06-27 22:59:30|98052.9|97905.2|98049.2|97908.7|98055.1|97913.8|98040.1|97902.3|17
1656370780000|2022-06-27 22:59:40|98038.4|97907.8|98062.2|97899|98063.3|97951.7|97998|97896.1|19
1656370790000|2022-06-27 22:59:50|98058.7|97898.2|98054|97906.3|98058.8|97910.3|98046|97898.2|30
1656370800000|2022-06-27 23:00:00|98054.1|97906.4|98001.6|97951.6|98054.2|97951.6|97999.8|97904.3|35
1656370810000|2022-06-27 23:00:10|98044.2|97910.7|98043.9|97908.3|98053.6|97914.7|98040|97901.6|35
1656370820000|2022-06-27 23:00:20|98047.7|97905.2|98040.9|97912.4|98047.7|97951.6|98001.6|97904.3|23
1656370830000|2022-06-27 23:00:30|98040.8|97912.3|98049.5|97909.7|98055.5|97953.7|98003.7|97900.5|43
1656370840000|2022-06-27 23:00:40|98044.9|97914.5|98052.1|97908.1|98074.7|97952.2|98002.2|97901.4|17
1656370850000|2022-06-27 23:00:50|98046.5|97914.5|98041.8|97907.8|98051|97916.1|98039.3|97901|15
1656370860000|2022-06-27 23:01:00|98043.1|97906.1|98049|97906.9|98086.2|97953.6|98003|97904.1|25
1656370870000|2022-06-27 23:01:10|98051.7|97907.2|98043.9|97904.7|98051.7|97907.2|98043.9|97901.9|6
1656370880000|2022-06-27 23:01:20|97997.2|97947.2|98054|97904.6|98060.9|97948.9|97997.2|97904.6|17
1656370890000|2022-06-27 23:01:30|98054.2|97903.3|97995.8|97945.8|98054.2|97949.4|97995.8|97903.3|27
1656370900000|2022-06-27 23:01:40|98037.2|97906.8|98001.6|97951.6|98043.2|97951.6|97994.1|97906.8|23
1656370910000|2022-06-27 23:01:50|98001.1|97951.1|98040.1|97909.8|98045.6|97951.7|97999.6|97908.6|19
1656370920000|2022-06-27 23:02:00|98038.9|97910.7|97991.1|97941.1|98043.8|97947|97990.9|97905.9|24
1656370930000|2022-06-27 23:02:10|98062.6|97874.6|98042.1|97895.3|98062.6|97901.6|98036.7|97874.6|26
1656370940000|2022-06-27 23:02:20|98042.9|97894.8|98040.8|97908.7|98046|97908.9|98034.3|97894.8|26
1656370950000|2022-06-27 23:02:30|98041.7|97907.7|98032.7|97906.7|98042.8|97944.6|97992|97904|15
1656370960000|2022-06-27 23:02:40|97990.8|97940.8|97996.3|97946.3|98045.4|97946.3|97990.8|97901.6|17
1656370970000|2022-06-27 23:02:50|97995.9|97945.9|98038.6|97909|98042.1|97945.9|97995|97902.5|22
1656370980000|2022-06-27 23:03:00|98036.3|97910.6|97990.5|97940.5|98039|97946.3|97987.2|97904.3|22
1656370990000|2022-06-27 23:03:10|97990.2|97940.2|97988.3|97938.3|98034|97941.7|97988.3|97900.7|9
1656371000000|2022-06-27 23:03:20|98028.4|97902.1|97992.3|97942.3|98028.4|97942.7|97989.5|97902.1|11
1656371010000|2022-06-27 23:03:30|97992.6|97942.6|97997.9|97947.9|98046.7|97947.9|97988.1|97904.9|18
1656371020000|2022-06-27 23:03:40|97995.9|97945.9|97994.3|97944.3|98041.9|97946.7|97994.3|97901.7|19
1656371030000|2022-06-27 23:03:50|98036.9|97902.5|97990.5|97940.5|98039.1|97944.1|97987.7|97902.3|35
1656371040000|2022-06-27 23:04:00|97989.9|97939.9|98040|97891.5|98055.8|97940.1|97989.8|97878.1|33
1656371050000|2022-06-27 23:04:10|98039.8|97892|98042|97888.3|98057.7|97892.5|98038.5|97877.7|45
1656371060000|2022-06-27 23:04:20|98042.8|97887.7|98028.8|97891.8|98046.8|97892.7|98026.1|97884.9|26
1656371070000|2022-06-27 23:04:30|98026.2|97893.6|98037.6|97895.5|98037.6|97897.1|98025.5|97890.2|31
1656371080000|2022-06-27 23:04:40|98035.8|97895.1|98031.6|97896.1|98040.6|97939|97988.3|97894.4|29
1656371090000|2022-06-27 23:04:50|98031.3|97896.3|98029.8|97900.8|98036.7|97900.8|98026.7|97896.1|25
1656371100000|2022-06-27 23:05:00|98035.8|97896.9|97986|97936|98036.3|97938.7|97985.8|97896.3|24
1656371110000|2022-06-27 23:05:10|97987|97937|97997|97947|98045.2|97947|97986.8|97906.9|29
1656371120000|2022-06-27 23:05:20|97997.3|97947.3|97992.1|97942.1|98039.7|97947.3|97992.1|97897.7|25
1656371130000|2022-06-27 23:05:30|97992|97942|98031.4|97905.7|98033.8|97943.6|97992|97902.2|16
1656371140000|2022-06-27 23:05:40|98035.9|97901.4|98033|97901.4|98035.9|97942.7|97987.8|97901.2|21
1656371150000|2022-06-27 23:05:50|97987.6|97937.6|98007.2|97957.2|98050.6|97957.4|97985.1|97906.4|42
1656371160000|2022-06-27 23:06:00|98007.3|97957.3|97998.8|97948.8|98051.3|97960.1|97997|97908.6|42
1656371170000|2022-06-27 23:06:10|98041.9|97911.3|98003.4|97953.4|98045|97954.7|98002.4|97911.3|24
1656371180000|2022-06-27 23:06:20|98005.4|97955.4|98005.5|97955.5|98045.9|97956|98003.9|97916.3|20
1656371190000|2022-06-27 23:06:30|98048.7|97917|98005.6|97955.6|98052.3|97955.8|97991.6|97907.2|33
1656371200000|2022-06-27 23:06:40|98004.2|97954.2|97999.4|97949.4|98052.1|97959.2|97997.6|97905.9|36
1656371210000|2022-06-27 23:06:50|98000.2|97950.2|98010.3|97960.3|98053.6|97961.2|97999.9|97913.8|28
1656371220000|2022-06-27 23:07:00|98010.2|97960.2|98009.7|97959.7|98054.2|97963.4|98005.4|97922.4|25
1656371230000|2022-06-27 23:07:10|98009.4|97959.4|98051.7|97922.1|98052.3|97960.6|98009.4|97920.4|35
1656371240000|2022-06-27 23:07:20|98051.5|97922|98016.8|97966.8|98070.9|97969.7|98015.6|97907.7|39
1656371250000|2022-06-27 23:07:30|98057.6|97927.4|98058.2|97926.5|98067.5|97967.5|98016.3|97920.4|23
1656371260000|2022-06-27 23:07:40|98064.2|97922.6|98021|97971|98064.2|97971.1|98011.5|97922.6|23
1656371270000|2022-06-27 23:07:50|98020.6|97970.6|98023.5|97973.5|98073|97975.9|98020.6|97926.9|18
1656371280000|2022-06-27 23:08:00|98023.1|97973.1|98061.6|97932.6|98061.6|97973.8|98017.2|97932.6|15
1656371290000|2022-06-27 23:08:10|98021.2|97971.2|98027.7|97977.7|98072|97977.7|98020.9|97929.4|24
1656371300000|2022-06-27 23:08:20|98027|97977|98025.8|97975.8|98027.8|97977.8|98025.5|97975.5|28
1656371310000|2022-06-27 23:08:30|98025.7|97975.7|98020.5|97970.5|98067.9|97976.9|98017.4|97934.4|38
1656371320000|2022-06-27 23:08:40|98022.6|97972.6|98024.7|97974.7|98067.4|97979|98021|97936.2|39
1656371330000|2022-06-27 23:08:50|98025.5|97975.5|98025.4|97975.4|98066.2|97976.3|98024.7|97938|22
1656371340000|2022-06-27 23:09:00|98025.2|97975.2|98069.3|97942.2|98069.3|97976.6|98025|97940.5|20
1656371350000|2022-06-27 23:09:10|98069.4|97980.7|98030.9|97980.9|98074.2|97982.4|98020.4|97935.9|24
1656371360000|2022-06-27 23:09:20|98031.4|97981.4|98031.5|97981.5|98033.3|97983.3|98030.8|97980.8|15
1656371370000|2022-06-27 23:09:30|98031.6|97981.6|98067.6|97922.8|98076.2|97984.5|98031.6|97922.8|33
1656371380000|2022-06-27 23:09:40|98057.5|97928.9|98016.2|97966.2|98063.1|97967.7|98013.5|97923.3|27
1656371390000|2022-06-27 23:09:50|98015.9|97965.9|98008.5|97958.5|98059.5|97966|98007.5|97915.5|38
1656371400000|2022-06-27 23:10:00|98008.7|97958.7|98040.3|97904.2|98068.6|97959.1|98001.9|97891.4|42
1656371410000|2022-06-27 23:10:10|98053.5|97897.4|97995|97945|98053.5|97947.4|97990.9|97897.4|27
1656371420000|2022-06-27 23:10:20|97996.2|97946.2|97998.3|97948.3|98043.4|97952.1|97996.2|97908.9|20
1656371430000|2022-06-27 23:10:30|98035.9|97910.8|98037|97907.4|98049|97945.5|97995.3|97883.6|31
1656371440000|2022-06-27 23:10:40|98039.5|97904.3|98037.5|97906.3|98043.9|97946.7|97992.7|97903.1|27
1656371450000|2022-06-27 23:10:50|98038.4|97904.5|98032.3|97881.5|98058.9|97904.5|98005.4|97857.9|49
1656371460000|2022-06-27 23:11:00|98023.2|97890.5|98032|97894.5|98033.6|97932.2|97980.3|97884.8|39
1656371470000|2022-06-27 23:11:10|98030.8|97893.8|98035.9|97886.3|98035.9|97902.3|98027.1|97881.8|43
1656371480000|2022-06-27 23:11:20|98031.2|97886.5|98045.5|97903.3|98046.7|97944.7|97994.6|97886.2|54
1656371490000|2022-06-27 23:11:30|98045|97903.2|98045.8|97906.7|98048.4|97908.7|98038.8|97899.5|56
1656371500000|2022-06-27 23:11:40|98045.7|97906.6|98040.1|97915|98047.4|97915|98039.8|97905.9|42
1656371510000|2022-06-27 23:11:50|98048.2|97909.1|98042.7|97906.8|98048.2|97948.2|97996.1|97906.2|46
1656371520000|2022-06-27 23:12:00|98042|97909.9|97998.5|97948.5|98045.3|97949.6|97997|97906.6|31
1656371530000|2022-06-27 23:12:10|97998.3|97948.3|98042|97911.1|98047.7|97949.7|97998.2|97906.1|28
1656371540000|2022-06-27 23:12:20|98043.4|97911.7|98001.6|97951.6|98048.1|97951.6|98000.7|97905.6|26
1656371550000|2022-06-27 23:12:30|98046.9|97908.9|97999.5|97949.5|98055.2|97949.5|97996.9|97907.5|41
1656371560000|2022-06-27 23:12:40|97997.1|97947.1|98006.9|97956.9|98053.7|97956.9|97997.1|97911.2|29
1656371570000|2022-06-27 23:12:50|98000.5|97950.5|98043.9|97913.6|98048.7|97954|98000.5|97910.7|36
1656371580000|2022-06-27 23:13:00|98042.9|97915.3|98001.1|97951.1|98050.2|97951.2|98000.9|97911.9|23
1656371590000|2022-06-27 23:13:10|98001.7|97951.7|98045.4|97917.6|98058.4|97954.5|98001.2|97909.8|22
1656371600000|2022-06-27 23:13:20|98048.8|97915.7|98051.3|97918|98059.9|97919.7|98046.1|97911|61
1656371610000|2022-06-27 23:13:30|98051.7|97918.3|98006.2|97956.2|98057.3|97957.2|97995|97909.1|42
1656371620000|2022-06-27 23:13:40|98051.9|97913.6|98048|97918.9|98053.1|97958.1|98005|97912.9|28
1656371630000|2022-06-27 23:13:50|98007.9|97957.9|98048.5|97912.2|98053.2|97957.9|97999.1|97911.4|15
1656371640000|2022-06-27 23:14:00|98047.7|97912.7|98049.4|97910|98050.2|97955.3|98004.2|97907.1|42
1656371650000|2022-06-27 23:14:10|98044.1|97914.3|98051.6|97903.8|98051.6|97950.9|97994.8|97903.8|28
1656371660000|2022-06-27 23:14:20|98000.4|97950.4|98003|97953|98046.2|97954.3|97999.8|97906.7|24
1656371670000|2022-06-27 23:14:30|98003.2|97953.2|97998.6|97948.6|98003.7|97953.7|97995.5|97945.5|24
1656371680000|2022-06-27 23:14:40|97998.9|97948.9|98041.9|97914.6|98046.7|97950.9|97998.8|97910.1|23
1656371690000|2022-06-27 23:14:50|98044.3|97913.6|98044.7|97915.3|98050.6|97952.9|98002.2|97909.6|25
1656371700000|2022-06-27 23:15:00|98045.1|97915.4|97992.2|97942.2|98046.7|97955.1|97989.1|97909.2|61
1656371710000|2022-06-27 23:15:10|97991.6|97941.6|97993.7|97943.7|97994.7|97944.7|97990.8|97940.8|26
1656371720000|2022-06-27 23:15:20|97993.9|97943.9|97989.2|97939.2|97998|97948|97985.3|97935.3|19
1656371730000|2022-06-27 23:15:30|97988.2|97938.2|97990.5|97940.5|97999.4|97949.4|97980.7|97930.7|45
1656371740000|2022-06-27 23:15:40|97989|97939|97991.6|97941.6|97996.8|97946.8|97988.6|97938.6|37
1656371750000|2022-06-27 23:15:50|97991.9|97941.9|97996.3|97946.3|97996.5|97946.5|97987.8|97937.8|41
1656371760000|2022-06-27 23:16:00|97996.2|97946.2|98008.3|97958.3|98009.1|97959.1|97992.1|97942.1|58
1656371770000|2022-06-27 23:16:10|98008|97958|98017.7|97967.7|98023.7|97973.7|98008|97958|62
1656371780000|2022-06-27 23:16:20|98017.4|97967.4|98007.7|97957.7|98023.1|97973.1|98006.5|97956.5|40
1656371790000|2022-06-27 23:16:30|98009.2|97959.2|98016.4|97966.4|98021.6|97971.6|98008.2|97958.2|52
1656371800000|2022-06-27 23:16:40|98016.2|97966.2|98008|97958|98046.9|97973.9|97999.5|97921.4|58
1656371810000|2022-06-27 23:16:50|98006.5|97956.5|97999.4|97949.4|98008.3|97958.3|97999.4|97949.4|29
1656371820000|2022-06-27 23:17:00|98000.5|97950.5|98045.4|97917.3|98048|97960.8|97998.7|97913.7|28
1656371830000|2022-06-27 23:17:10|98044.8|97915.4|98006.7|97956.7|98046.8|97960.5|98003.2|97915.4|47
1656371840000|2022-06-27 23:17:20|98007|97957|98004.4|97954.4|98007.4|97957.4|98002|97952|10
1656371850000|2022-06-27 23:17:30|98002.1|97952.1|98020.8|97970.8|98026.1|97976.1|98002.1|97952.1|23
1656371860000|2022-06-27 23:17:40|98020.5|97970.5|98019|97969|98067.1|97985.2|98012.1|97924.5|46
1656371870000|2022-06-27 23:17:50|98019.7|97969.7|98026.5|97976.5|98063.8|97987.4|98015.1|97936.7|63
1656371880000|2022-06-27 23:18:00|98026.6|97976.6|98032.9|97982.9|98032.9|97982.9|98015.9|97965.9|50
1656371890000|2022-06-27 23:18:10|98024.4|97974.4|98026.3|97976.3|98031.1|97981.1|98018.2|97968.2|40
1656371900000|2022-06-27 23:18:20|98020.1|97970.1|98019.7|97969.7|98060.2|97987.4|98016.4|97932.1|52
1656371910000|2022-06-27 23:18:30|98012.3|97962.3|98037.3|97987.3|98069.2|97987.3|98012.3|97922.8|40
1656371920000|2022-06-27 23:18:40|98069.7|97929.4|98025.6|97975.6|98069.7|97983.7|98021.6|97922.4|45
1656371930000|2022-06-27 23:18:50|98025.5|97975.5|98021.1|97971.1|98062.5|97984|98012.1|97928.3|35
1656371940000|2022-06-27 23:19:00|98021.3|97971.3|98018|97968|98027.2|97977.2|98010.6|97960.6|64
1656371950000|2022-06-27 23:19:10|98014.7|97964.7|98016.4|97966.4|98026.4|97976.4|98008.4|97958.4|60
1656371960000|2022-06-27 23:19:20|98015.4|97965.4|98010.2|97960.2|98055.2|97977.8|98007.1|97928.8|47
1656371970000|2022-06-27 23:19:30|98009.1|97959.1|98017.6|97967.6|98020.3|97970.3|98007.3|97957.3|47
1656371980000|2022-06-27 23:19:40|98020.8|97970.8|98019.2|97969.2|98025.9|97975.9|98011.4|97961.4|49
1656371990000|2022-06-27 23:19:50|98027.8|97977.8|98018.7|97968.7|98027.8|97977.8|98015.1|97965.1|35
1656372000000|2022-06-27 23:20:00|98018.6|97968.6|98011.7|97961.7|98058.7|97978.9|98008|97924.8|58
1656372010000|2022-06-27 23:20:10|98010.9|97960.9|98018.4|97968.4|98033.5|97983.5|98009.8|97959.8|41
1656372020000|2022-06-27 23:20:20|98017.6|97967.6|98014.9|97964.9|98028.4|97978.4|98010.4|97960.4|37
1656372030000|2022-06-27 23:20:30|98013.6|97963.6|98023|97973|98031|97981|98013.5|97963.5|34
1656372040000|2022-06-27 23:20:40|98023.2|97973.2|98023.4|97973.4|98032.1|97982.1|98015.6|97965.6|23
1656372050000|2022-06-27 23:20:50|98023.3|97973.3|98024.4|97974.4|98058.5|97982|98013.6|97932.4|34
1656372060000|2022-06-27 23:21:00|98024.6|97974.6|98024.1|97974.1|98064.8|97986.2|98008.1|97925.7|34
1656372070000|2022-06-27 23:21:10|98023.8|97973.8|98027.7|97977.7|98063.6|97986.3|98012.7|97926.9|62
1656372080000|2022-06-27 23:21:20|98067.3|97940.1|98024.9|97974.9|98067.3|97982.2|98020.3|97940.1|64
1656372090000|2022-06-27 23:21:30|98025.2|97975.2|98023.3|97973.3|98033.7|97983.7|98022.1|97972.1|47
1656372100000|2022-06-27 23:21:40|98025.5|97975.5|98019.1|97969.1|98033.2|97983.2|98019.1|97969.1|48
1656372110000|2022-06-27 23:21:50|98021.4|97971.4|98025.1|97975.1|98074.6|97991.1|98014.4|97930.6|51
1656372120000|2022-06-27 23:22:00|98023.2|97973.2|98019.2|97969.2|98028.9|97978.9|98013|97963|52
1656372130000|2022-06-27 23:22:10|98024.7|97974.7|98011.2|97961.2|98033.2|97983.2|98011.2|97961.2|45
1656372140000|2022-06-27 23:22:20|98061|97928.8|98022.6|97972.6|98061.5|97985.8|98014.1|97925.9|47
1656372150000|2022-06-27 23:22:30|98022.7|97972.7|98022.3|97972.3|98030.1|97980.1|98016|97966|44
1656372160000|2022-06-27 23:22:40|98029|97979|98022.9|97972.9|98063.2|97986.3|98013.1|97925.2|50
1656372170000|2022-06-27 23:22:50|98034.7|97984.7|98023.1|97973.1|98066.6|97987|98013.5|97922.1|32
1656372180000|2022-06-27 23:23:00|98024.3|97974.3|98013.4|97963.4|98032.8|97982.8|98008.3|97958.3|72
1656372190000|2022-06-27 23:23:10|98009.4|97959.4|98016.7|97966.7|98021.7|97971.7|98008.2|97958.2|64
1656372200000|2022-06-27 23:23:20|98017|97967|98015.9|97965.9|98020.2|97970.2|98009.4|97959.4|63
1656372210000|2022-06-27 23:23:30|98016|97966|98013.5|97963.5|98024.5|97974.5|98008.2|97958.2|39
1656372220000|2022-06-27 23:23:40|98012.9|97962.9|98012.8|97962.8|98076.5|97980|97994.5|97917|35
1656372230000|2022-06-27 23:23:50|98013.1|97963.1|98008.6|97958.6|98051.9|97963.1|98003|97920.2|9
1656372240000|2022-06-27 23:24:00|98005.1|97955.1|98011.2|97961.2|98011.6|97961.6|98005.1|97955.1|10
1656372250000|2022-06-27 23:24:10|98007.2|97957.2|98018.1|97968.1|98057.1|97978.3|98007.2|97921.3|28
1656372260000|2022-06-27 23:24:20|98010.5|97960.5|98018.9|97968.9|98052.6|97977.1|98006.9|97924.5|26
1656372270000|2022-06-27 23:24:30|98026.7|97976.7|98016.9|97966.9|98055.8|97977|98013.9|97925.6|40
1656372280000|2022-06-27 23:24:40|98017.6|97967.6|98017|97967|98024.1|97974.1|98007.9|97957.9|42
1656372290000|2022-06-27 23:24:50|98016.3|97966.3|98021.4|97971.4|98024.1|97974.1|98014.3|97964.3|61
1656372300000|2022-06-27 23:25:00|98020.8|97970.8|98019.8|97969.8|98072|97979.9|98015.6|97946|66
1656372310000|2022-06-27 23:25:10|98017.1|97967.1|98018.9|97968.9|98057.2|97977.9|98012.8|97930|51
1656372320000|2022-06-27 23:25:20|98019.3|97969.3|98020.3|97970.3|98054|97975.6|98009.6|97923.8|40
1656372330000|2022-06-27 23:25:30|98021.9|97971.9|98018.7|97968.7|98023.8|97973.8|98007.3|97957.3|60
1656372340000|2022-06-27 23:25:40|98018.4|97968.4|98012.6|97962.6|98019.4|97969.4|98009.6|97959.6|17
1656372350000|2022-06-27 23:25:50|98010.2|97960.2|98013.1|97963.1|98018.4|97968.4|98007.1|97957.1|36
1656372360000|2022-06-27 23:26:00|98012.6|97962.6|98031.1|97981.1|98111.4|97981.1|98004.9|97911.4|62
1656372370000|2022-06-27 23:26:10|98121.6|97922.9|98024.3|97974.3|98124.5|97977.1|98006.8|97902.1|52
1656372380000|2022-06-27 23:26:20|98024.9|97974.9|98085|97930.9|98192.2|97992.2|98007.6|97917.5|68
1656372390000|2022-06-27 23:26:30|98097.6|97926|98095.5|97956.1|98135.2|97996.6|98028.5|97924.1|78
1656372400000|2022-06-27 23:26:40|98084.7|97956.4|98047.5|97997.5|98101.3|97997.7|98026.6|97930.4|77
1656372410000|2022-06-27 23:26:50|98049|97999|98030.3|97980.3|98101.3|97999.1|98014.1|97926.2|79
1656372420000|2022-06-27 23:27:00|98027.9|97977.9|98015.3|97965.3|98094.2|97982.8|97999.1|97916.5|79
1656372430000|2022-06-27 23:27:10|98015.7|97965.7|98095.9|97935.3|98121.8|97977.3|98000.7|97916.4|79
1656372440000|2022-06-27 23:27:20|98096.7|97937.4|98109.2|97939|98196.4|98002.7|98046.1|97929.4|76
1656372450000|2022-06-27 23:27:30|98104.7|97944.3|98049.4|97917.6|98128.7|97998.2|98000.7|97904|78
1656372460000|2022-06-27 23:27:40|98076.8|97907.3|98031.3|97981.3|98094.7|97981.4|98001|97907.3|77
1656372470000|2022-06-27 23:27:50|98065.2|97939.7|98029.2|97979.2|98126.1|97984.8|98009.7|97910.2|59
1656372480000|2022-06-27 23:28:00|98029.9|97979.9|98082|97942.2|98128|97979.9|98021|97919.5|72
1656372490000|2022-06-27 23:28:10|98079.2|97941.7|98033|97983|98093|97986.2|98027|97935.4|60
1656372500000|2022-06-27 23:28:20|98026.5|97976.5|98069|97934.3|98081|97982.6|98022.8|97934.3|26
1656372510000|2022-06-27 23:28:30|98063.5|97936.9|98024.1|97974.1|98072.9|97975.9|98021.9|97932.5|17
1656372520000|2022-06-27 23:28:40|98023.9|97973.9|98018.5|97968.5|98071.5|97975|98017.5|97933.5|12
1656372530000|2022-06-27 23:28:50|98018.7|97968.7|98017.7|97967.7|98021.5|97971.5|98015.4|97965.4|19
1656372540000|2022-06-27 23:29:00|98018.7|97968.7|98021|97971|98022.4|97972.4|98009.9|97959.9|24
1656372550000|2022-06-27 23:29:10|98019.6|97969.6|98015.7|97965.7|98021.7|97971.7|98011.4|97961.4|18
1656372560000|2022-06-27 23:29:20|98018.5|97968.5|98020.5|97970.5|98021.6|97971.6|98018.5|97968.5|12
1656372570000|2022-06-27 23:29:30|98020.2|97970.2|98015.9|97965.9|98021.1|97971.1|98015.9|97965.9|7
1656372580000|2022-06-27 23:29:40|98016.7|97966.7|98019.2|97969.2|98019.2|97969.2|98016.7|97966.7|7
1656372590000|2022-06-27 23:29:50|98021.7|97971.7|98020.2|97970.2|98022|97972|98018.8|97968.8|27
1656372600000|2022-06-27 23:30:00|98017.9|97967.9|98084.4|97929.3|98084.4|97981.4|98017.9|97929.3|40
1656372610000|2022-06-27 23:30:10|98088.5|97928.4|98023.1|97973.1|98088.5|97977.3|98021.5|97928.4|28
1656372620000|2022-06-27 23:30:20|98021|97971|98022.9|97972.9|98073|97975.3|98020.1|97935.2|32
1656372630000|2022-06-27 23:30:30|98066.3|97934.9|98019.4|97969.4|98072|97974.8|98016.4|97933.3|55
1656372640000|2022-06-27 23:30:40|98019.6|97969.6|98018.4|97968.4|98022.5|97972.5|98016.4|97966.4|35
1656372650000|2022-06-27 23:30:50|98018.8|97968.8|98028.7|97978.7|98028.7|97978.7|98016.9|97966.9|24
1656372660000|2022-06-27 23:31:00|98027.4|97977.4|98074.6|97944.8|98074.6|97983.3|98017.9|97944.8|67
1656372670000|2022-06-27 23:31:10|98074.3|97946.4|98034.3|97984.3|98085.9|97986.5|98020.1|97938.8|73
1656372680000|2022-06-27 23:31:20|98034.9|97984.9|98033|97983|98077.7|97988.4|98017.4|97937.8|65
1656372690000|2022-06-27 23:31:30|98032.9|97982.9|98027.8|97977.8|98074.4|97988.2|98021.8|97944.8|62
1656372700000|2022-06-27 23:31:40|98028|97978|98024.9|97974.9|98092|97992.4|98022.3|97942|72
1656372710000|2022-06-27 23:31:50|98025.1|97975.1|98071.5|97939.7|98071.5|97982.3|98021|97939|69
1656372720000|2022-06-27 23:32:00|98068.4|97939.9|98031.6|97981.6|98076.6|97981.6|98019.9|97939.6|23
1656372730000|2022-06-27 23:32:10|98031.7|97981.7|98073.3|97942.3|98073.3|97981.7|98020.3|97942.3|11
1656372740000|2022-06-27 23:32:20|98026.1|97976.1|98025.7|97975.7|98026.1|97976.1|98024.8|97974.8|8
1656372750000|2022-06-27 23:32:30|98025.6|97975.6|98025.9|97975.9|98026.8|97976.8|98024.1|97974.1|11
1656372760000|2022-06-27 23:32:40|98026.6|97976.6|98025.8|97975.8|98031.3|97981.3|98024|97974|62
1656372770000|2022-06-27 23:32:50|98027.2|97977.2|98032.4|97982.4|98037|97987|98024.3|97974.3|43
1656372780000|2022-06-27 23:33:00|98031.6|97981.6|98030|97980|98035|97985|98029.7|97979.7|40
1656372790000|2022-06-27 23:33:10|98030.9|97980.9|98013.2|97963.2|98031.7|97981.7|98011|97961|54
1656372800000|2022-06-27 23:33:20|98012|97962|98001.4|97951.4|98046.4|97966.8|98000.4|97920.1|66
1656372810000|2022-06-27 23:33:30|98002.2|97952.2|98005.6|97955.6|98009.5|97959.5|98000.5|97950.5|60
1656372820000|2022-06-27 23:33:40|98004.6|97954.6|98004.2|97954.2|98009.3|97959.3|98002.9|97952.9|56
1656372830000|2022-06-27 23:33:50|98004.1|97954.1|98010.6|97960.6|98015.6|97965.6|98001.9|97951.9|51
1656372840000|2022-06-27 23:34:00|98011|97961|98009.5|97959.5|98016.5|97966.5|98007|97957|64
1656372850000|2022-06-27 23:34:10|98009.6|97959.6|98013.7|97963.7|98016.8|97966.8|98007.5|97957.5|63
1656372860000|2022-06-27 23:34:20|98020.2|97970.2|98015.7|97965.7|98020.2|97970.2|98008.5|97958.5|64
1656372870000|2022-06-27 23:34:30|98015.2|97965.2|98014.9|97964.9|98017.1|97967.1|98008.4|97958.4|54
1656372880000|2022-06-27 23:34:40|98014.8|97964.8|98019.5|97969.5|98019.6|97969.6|98007.4|97957.4|51
1656372890000|2022-06-27 23:34:50|98018|97968|98011.6|97961.6|98022.5|97972.5|98010.9|97960.9|62
1656372900000|2022-06-27 23:35:00|98012.2|97962.2|98006.9|97956.9|98023.2|97973.2|98003.8|97953.8|65
1656372910000|2022-06-27 23:35:10|98007.2|97957.2|98005.4|97955.4|98010.5|97960.5|98003.5|97953.5|65
1656372920000|2022-06-27 23:35:20|98005.5|97955.5|98003.5|97953.5|98009.1|97959.1|98003.4|97953.4|28
1656372930000|2022-06-27 23:35:30|98004.6|97954.6|98009|97959|98010|97960|98004.4|97954.4|19
1656372940000|2022-06-27 23:35:40|98008.9|97958.9|98009.8|97959.8|98009.9|97959.9|98007.2|97957.2|13
1656372950000|2022-06-27 23:35:50|98009.4|97959.4|98005.9|97955.9|98059.8|97970|98002.8|97933.4|29
1656372960000|2022-06-27 23:36:00|98004.3|97954.3|98001.2|97951.2|98009.1|97959.1|97999.5|97949.5|52
1656372970000|2022-06-27 23:36:10|98000|97950|98055.6|97929.4|98055.6|97952.1|97999.9|97929.4|20
1656372980000|2022-06-27 23:36:20|98008.6|97958.6|98004.3|97954.3|98008.6|97958.6|98003.1|97953.1|49
1656372990000|2022-06-27 23:36:30|98004.5|97954.5|98008.9|97958.9|98009|97959|98002.1|97952.1|34
1656373000000|2022-06-27 23:36:40|98009.5|97959.5|98003.7|97953.7|98010.1|97960.1|98001.1|97951.1|32
1656373010000|2022-06-27 23:36:50|98004.6|97954.6|98004.9|97954.9|98007.6|97957.6|97997.8|97947.8|51
1656373020000|2022-06-27 23:37:00|98004.3|97954.3|98002.9|97952.9|98004.4|97954.4|98000.6|97950.6|47
1656373030000|2022-06-27 23:37:10|98003|97953|98004.1|97954.1|98006.4|97956.4|98003|97953|29
1656373040000|2022-06-27 23:37:20|98002.6|97952.6|98003.7|97953.7|98005.4|97955.4|98002.4|97952.4|12
1656373050000|2022-06-27 23:37:30|98004.2|97954.2|98001.8|97951.8|98004.2|97954.2|98000.5|97950.5|12
1656373060000|2022-06-27 23:37:40|98000.3|97950.3|98002.2|97952.2|98004|97954|97998.8|97948.8|48
1656373070000|2022-06-27 23:37:50|98001.7|97951.7|97986.2|97936.2|98002.8|97952.8|97986.2|97936.2|44
1656373080000|2022-06-27 23:38:00|97986|97936|97987|97937|97990|97940|97984.5|97934.5|56
1656373090000|2022-06-27 23:38:10|97986.8|97936.8|97979|97929|97988.9|97938.9|97976.4|97926.4|54
1656373100000|2022-06-27 23:38:20|97978.4|97928.4|97984.2|97934.2|97985|97935|97975.6|97925.6|45
1656373110000|2022-06-27 23:38:30|97983.9|97933.9|97989.2|97939.2|97994.8|97944.8|97982.6|97932.6|52
1656373120000|2022-06-27 23:38:40|97988.5|97938.5|97989.9|97939.9|97992.9|97942.9|97987.8|97937.8|59
1656373130000|2022-06-27 23:38:50|97989.3|97939.3|97992.9|97942.9|97995|97945|97989.3|97939.3|51
1656373140000|2022-06-27 23:39:00|97992.7|97942.7|97990.6|97940.6|97993.6|97943.6|97986.5|97936.5|56
1656373150000|2022-06-27 23:39:10|97991|97941|97990.7|97940.7|97991.5|97941.5|97987.9|97937.9|54
1656373160000|2022-06-27 23:39:20|97989.8|97939.8|97990.2|97940.2|97990.9|97940.9|97988|97938|35
1656373170000|2022-06-27 23:39:30|97989.3|97939.3|97994.7|97944.7|97997.4|97947.4|97989.3|97939.3|44
1656373180000|2022-06-27 23:39:40|97992.8|97942.8|97992.5|97942.5|97993.8|97943.8|97991|97941|30
1656373190000|2022-06-27 23:39:50|97993.2|97943.2|97991.5|97941.5|97993.5|97943.5|97990|97940|33
1656373200000|2022-06-27 23:40:00|97990.5|97940.5|97991.4|97941.4|97993.9|97943.9|97988.8|97938.8|26
1656373210000|2022-06-27 23:40:10|97990.6|97940.6|97994.4|97944.4|98000.7|97950.7|97988.7|97938.7|64
1656373220000|2022-06-27 23:40:20|97995.3|97945.3|97996.8|97946.8|97998.4|97948.4|97991.7|97941.7|58
1656373230000|2022-06-27 23:40:30|97995.3|97945.3|97995.4|97945.4|97997.5|97947.5|97992.5|97942.5|54
1656373240000|2022-06-27 23:40:40|97994.6|97944.6|97992.5|97942.5|97995.4|97945.4|97991.5|97941.5|68
1656373250000|2022-06-27 23:40:50|97992.8|97942.8|97994.8|97944.8|97997.3|97947.3|97990.8|97940.8|66
1656373260000|2022-06-27 23:41:00|97995.9|97945.9|97996.6|97946.6|97998|97948|97992|97942|55
1656373270000|2022-06-27 23:41:10|97996.4|97946.4|98000.2|97950.2|98003.9|97953.9|97994.5|97944.5|69
1656373280000|2022-06-27 23:41:20|97999.4|97949.4|98047.8|97918|98048.1|97955.1|97994.7|97915.1|58
1656373290000|2022-06-27 23:41:30|97994.9|97944.9|98047.5|97915.8|98048.2|97948.5|97993.1|97912.8|40
1656373300000|2022-06-27 23:41:40|98047.2|97915.7|98044.4|97915.7|98047.5|97954.6|97993.4|97913.1|57
1656373310000|2022-06-27 23:41:50|98049.2|97913.9|97999.7|97949.7|98049.2|97950.6|97997.6|97911|56
1656373320000|2022-06-27 23:42:00|97998.9|97948.9|97998.8|97948.8|98002.4|97952.4|97997.1|97947.1|62
1656373330000|2022-06-27 23:42:10|98000.9|97950.9|97987.7|97937.7|98001.8|97951.8|97987.7|97937.7|51
1656373340000|2022-06-27 23:42:20|97988.2|97938.2|97994|97944|97995|97945|97987.1|97937.1|71
1656373350000|2022-06-27 23:42:30|97993.4|97943.4|97993.3|97943.3|97995.3|97945.3|97990.1|97940.1|61
1656373360000|2022-06-27 23:42:40|97993.4|97943.4|97997|97947|97998.9|97948.9|97990.7|97940.7|63
1656373370000|2022-06-27 23:42:50|97996.9|97946.9|97999.6|97949.6|98000.4|97950.4|97994.2|97944.2|61
1656373380000|2022-06-27 23:43:00|97998.6|97948.6|98004.1|97954.1|98004.5|97954.5|97997.6|97947.6|57
1656373390000|2022-06-27 23:43:10|98004.2|97954.2|97994.3|97944.3|98005.3|97955.3|97993.7|97943.7|31
1656373400000|2022-06-27 23:43:20|97994.4|97944.4|97999.1|97949.1|98000.3|97950.3|97994|97944|65
1656373410000|2022-06-27 23:43:30|97999.6|97949.6|97996.4|97946.4|98000|97950|97995.4|97945.4|45
1656373420000|2022-06-27 23:43:40|97996|97946|98002.1|97952.1|98002.7|97952.7|97994.1|97944.1|40
1656373430000|2022-06-27 23:43:50|98000.4|97950.4|98002.9|97952.9|98003.7|97953.7|98000.1|97950.1|37
1656373440000|2022-06-27 23:44:00|98002.2|97952.2|97999.8|97949.8|98003.1|97953.1|97999.1|97949.1|34
1656373450000|2022-06-27 23:44:10|97999.1|97949.1|97999.2|97949.2|98001.3|97951.3|97999.1|97949.1|13
1656373460000|2022-06-27 23:44:20|98000.8|97950.8|98002.8|97952.8|98002.8|97952.8|97998.9|97948.9|34
1656373470000|2022-06-27 23:44:30|98002.1|97952.1|97997.2|97947.2|98003.3|97953.3|97995.1|97945.1|25
1656373480000|2022-06-27 23:44:40|97995.7|97945.7|98003.1|97953.1|98003.8|97953.8|97995.7|97945.7|23
1656373490000|2022-06-27 23:44:50|98002.4|97952.4|98002.9|97952.9|98003.3|97953.3|98000.2|97950.2|36
1656373500000|2022-06-27 23:45:00|98003.9|97953.9|97997.7|97947.7|98004.6|97954.6|97997.6|97947.6|59
1656373510000|2022-06-27 23:45:10|97999.6|97949.6|98002.7|97952.7|98004.4|97954.4|97997|97947|57
1656373520000|2022-06-27 23:45:20|97996.4|97946.4|97997.9|97947.9|98000.7|97950.7|97995.6|97945.6|66
1656373530000|2022-06-27 23:45:30|97997.3|97947.3|97995.5|97945.5|97998.3|97948.3|97995|97945|34
1656373540000|2022-06-27 23:45:40|97997.2|97947.2|97996.9|97946.9|97998.4|97948.4|97994.9|97944.9|48
1656373550000|2022-06-27 23:45:50|97996.3|97946.3|97996|97946|97997.5|97947.5|97994.9|97944.9|55
1656373560000|2022-06-27 23:46:00|97996.8|97946.8|97996.6|97946.6|97998.9|97948.9|97995.4|97945.4|64
1656373570000|2022-06-27 23:46:10|97997.3|97947.3|97997.8|97947.8|97998.9|97948.9|97994.9|97944.9|60
1656373580000|2022-06-27 23:46:20|97995.6|97945.6|97998|97948|98000|97950|97995.5|97945.5|49
1656373590000|2022-06-27 23:46:30|97996.6|97946.6|97996.1|97946.1|98003.3|97953.3|97995.7|97945.7|42
1656373600000|2022-06-27 23:46:40|97996.3|97946.3|97996.3|97946.3|98000.9|97950.9|97993.8|97943.8|48
1656373610000|2022-06-27 23:46:50|97995.4|97945.4|98003.5|97953.5|98006|97956|97995.1|97945.1|55
1656373620000|2022-06-27 23:47:00|98004.3|97954.3|97991.3|97941.3|98029.7|97956.9|97983.5|97900.3|44
1656373630000|2022-06-27 23:47:10|97986.6|97936.6|97989.3|97939.3|97994.5|97944.5|97984.1|97934.1|43
1656373640000|2022-06-27 23:47:20|97990.6|97940.6|97993.5|97943.5|97997.6|97947.6|97988.1|97938.1|44
1656373650000|2022-06-27 23:47:30|97993.4|97943.4|97990.2|97940.2|97994.6|97944.6|97987.2|97937.2|43
1656373660000|2022-06-27 23:47:40|97990.4|97940.4|97998|97948|97998|97948|97990.2|97940.2|23
1656373670000|2022-06-27 23:47:50|97997.1|97947.1|98000.1|97950.1|98000.1|97950.1|97993.2|97943.2|61
1656373680000|2022-06-27 23:48:00|97999.2|97949.2|97998|97948|98002.5|97952.5|97995.2|97945.2|71
1656373690000|2022-06-27 23:48:10|97999|97949|97997.4|97947.4|97999|97949|97995.4|97945.4|32
1656373700000|2022-06-27 23:48:20|97996.8|97946.8|98000.2|97950.2|98001.9|97951.9|97992.1|97942.1|57
1656373710000|2022-06-27 23:48:30|97999.9|97949.9|97999.1|97949.1|98001.9|97951.9|97997.5|97947.5|59
1656373720000|2022-06-27 23:48:40|97999.3|97949.3|97995.8|97945.8|98000|97950|97995|97945|39
1656373730000|2022-06-27 23:48:50|97995.6|97945.6|97997.3|97947.3|97997.8|97947.8|97995.6|97945.6|33
1656373740000|2022-06-27 23:49:00|97997.7|97947.7|97998.3|97948.3|98000|97950|97996.9|97946.9|25
1656373750000|2022-06-27 23:49:10|97998.5|97948.5|97995.7|97945.7|97998.5|97948.5|97994|97944|32
1656373760000|2022-06-27 23:49:20|97996.1|97946.1|97993.9|97943.9|97997|97947|97993.4|97943.4|20
1656373770000|2022-06-27 23:49:30|97994.4|97944.4|97998.9|97948.9|98000.3|97950.3|97993|97943|51
1656373780000|2022-06-27 23:49:40|97999|97949|97997.3|97947.3|97999|97949|97994.9|97944.9|31
1656373790000|2022-06-27 23:49:50|97997.5|97947.5|97993.2|97943.2|97997.5|97947.5|97992.5|97942.5|14
1656373800000|2022-06-27 23:50:00|97992.9|97942.9|97995.2|97945.2|97995.3|97945.3|97992.7|97942.7|29
1656373810000|2022-06-27 23:50:10|97995.9|97945.9|97993.8|97943.8|97997.8|97947.8|97992.6|97942.6|33
1656373820000|2022-06-27 23:50:20|97993.5|97943.5|97997.5|97947.5|97999.8|97949.8|97993.5|97943.5|32
1656373830000|2022-06-27 23:50:30|97995.6|97945.6|97998|97948|98001.3|97951.3|97993.8|97943.8|47
1656373840000|2022-06-27 23:50:40|97997.8|97947.8|98000.2|97950.2|98001|97951|97996.1|97946.1|38
1656373850000|2022-06-27 23:50:50|98000.4|97950.4|97992.9|97942.9|98001.1|97951.1|97992.2|97942.2|38
1656373860000|2022-06-27 23:51:00|97992.3|97942.3|97993.4|97943.4|97996.1|97946.1|97990.9|97940.9|60
1656373870000|2022-06-27 23:51:10|97992.8|97942.8|98040.7|97913.7|98045.5|97945.6|97991.2|97911|53
1656373880000|2022-06-27 23:51:20|98040.6|97913.5|97997.1|97947.1|98041.5|97951.1|97994.7|97912.3|45
1656373890000|2022-06-27 23:51:30|97997.7|97947.7|97995.7|97945.7|97997.9|97947.9|97995.4|97945.4|30
1656373900000|2022-06-27 23:51:40|97996|97946|97979.5|97929.5|97996|97946|97979.1|97929.1|52
1656373910000|2022-06-27 23:51:50|97981.2|97931.2|97978.5|97928.5|97984.5|97934.5|97978|97928|36
1656373920000|2022-06-27 23:52:00|97979.2|97929.2|97983.1|97933.1|97983.9|97933.9|97979.2|97929.2|29
1656373930000|2022-06-27 23:52:10|97981.6|97931.6|97987.2|97937.2|97988.2|97938.2|97980|97930|37
1656373940000|2022-06-27 23:52:20|97986.1|97936.1|97989.8|97939.8|97990.6|97940.6|97985.1|97935.1|30
1656373950000|2022-06-27 23:52:30|97989.3|97939.3|97986|97936|97998.3|97948.3|97985|97935|41
1656373960000|2022-06-27 23:52:40|97984.9|97934.9|97985.2|97935.2|97988.2|97938.2|97983.6|97933.6|36
1656373970000|2022-06-27 23:52:50|97986|97936|97984.2|97934.2|97986.1|97936.1|97983.8|97933.8|32
1656373980000|2022-06-27 23:53:00|97984.8|97934.8|97986.8|97936.8|97987.5|97937.5|97982.9|97932.9|24
1656373990000|2022-06-27 23:53:10|97987.2|97937.2|97986.7|97936.7|97988.2|97938.2|97985.5|97935.5|45
1656374000000|2022-06-27 23:53:20|97986.6|97936.6|97987.7|97937.7|97988.2|97938.2|97984.3|97934.3|20
1656374010000|2022-06-27 23:53:30|97987.8|97937.8|97989.4|97939.4|97990|97940|97984.1|97934.1|47
1656374020000|2022-06-27 23:53:40|97988.4|97938.4|97987.2|97937.2|97988.5|97938.5|97985.6|97935.6|40
1656374030000|2022-06-27 23:53:50|97988.3|97938.3|97984.6|97934.6|97988.3|97938.3|97984.6|97934.6|25
1656374040000|2022-06-27 23:54:00|97984.7|97934.7|97983.3|97933.3|97985|97935|97982.9|97932.9|26
1656374050000|2022-06-27 23:54:10|97982.1|97932.1|97985.1|97935.1|97988.9|97938.9|97982.1|97932.1|49
1656374060000|2022-06-27 23:54:20|97985.3|97935.3|97985.5|97935.5|97988.6|97938.6|97983.1|97933.1|52
1656374070000|2022-06-27 23:54:30|97983.3|97933.3|97986.9|97936.9|97988.2|97938.2|97982.6|97932.6|41
1656374080000|2022-06-27 23:54:40|97987|97937|97990.1|97940.1|97993.8|97943.8|97986.1|97936.1|52
1656374090000|2022-06-27 23:54:50|97989.4|97939.4|97986.8|97936.8|97989.4|97939.4|97986.7|97936.7|33
1656374100000|2022-06-27 23:55:00|97987.7|97937.7|97990.2|97940.2|97992.6|97942.6|97985.9|97935.9|34
1656374110000|2022-06-27 23:55:10|97990|97940|97987.6|97937.6|97990|97940|97987.5|97937.5|19
1656374120000|2022-06-27 23:55:20|97988.2|97938.2|97987.2|97937.2|97990.8|97940.8|97986.4|97936.4|49
1656374130000|2022-06-27 23:55:30|97986.6|97936.6|97982.6|97932.6|97987|97937|97981.7|97931.7|40
1656374140000|2022-06-27 23:55:40|97982.7|97932.7|97984.1|97934.1|97985.5|97935.5|97981.4|97931.4|31
1656374150000|2022-06-27 23:55:50|97983.1|97933.1|97985.6|97935.6|97990|97940|97981.7|97931.7|51
1656374160000|2022-06-27 23:56:00|97988.3|97938.3|97986.9|97936.9|97990.5|97940.5|97983.3|97933.3|27
1656374170000|2022-06-27 23:56:10|97986.1|97936.1|97995.1|97945.1|97995.1|97945.1|97985|97935|25
1656374180000|2022-06-27 23:56:20|97993.2|97943.2|97993.2|97943.2|97997.3|97947.3|97991.7|97941.7|53
1656374190000|2022-06-27 23:56:30|97992.8|97942.8|97991.1|97941.1|97994.3|97944.3|97984.5|97934.5|33
1656374200000|2022-06-27 23:56:40|97988.7|97938.7|97983.9|97933.9|97994.7|97944.7|97982.2|97932.2|13
1656374210000|2022-06-27 23:56:50|97983.7|97933.7|97989.2|97939.2|97990.3|97940.3|97983.7|97933.7|49
1656374220000|2022-06-27 23:57:00|97988|97938|97992|97942|97997.5|97947.5|97987.7|97937.7|36
1656374230000|2022-06-27 23:57:10|97991.7|97941.7|97989.3|97939.3|97991.7|97941.7|97987.7|97937.7|49
1656374240000|2022-06-27 23:57:20|97989.4|97939.4|97988.7|97938.7|98040.2|97945.9|97985.1|97913.2|48
1656374250000|2022-06-27 23:57:30|97988.8|97938.8|97984.5|97934.5|97990.6|97940.6|97983.4|97933.4|34
1656374260000|2022-06-27 23:57:40|97984.3|97934.3|97982.2|97932.2|97988.1|97938.1|97977.4|97927.4|37
1656374270000|2022-06-27 23:57:50|98024.5|97893.7|97985.7|97935.7|98024.5|97940.9|97982.7|97893.7|42
1656374280000|2022-06-27 23:58:00|97984.7|97934.7|97984.7|97934.7|97987.9|97937.9|97983.5|97933.5|23
1656374290000|2022-06-27 23:58:10|97985.9|97935.9|97992.8|97942.8|97996.3|97946.3|97985|97935|24
1656374300000|2022-06-27 23:58:20|97992.9|97942.9|97990.4|97940.4|97993|97943|97987.4|97937.4|22
1656374310000|2022-06-27 23:58:30|97991.7|97941.7|97990|97940|97992.1|97942.1|97981.4|97931.4|69
1656374320000|2022-06-27 23:58:40|97989.9|97939.9|97987.7|97937.7|97997.7|97947.7|97984.8|97934.8|41
1656374330000|2022-06-27 23:58:50|97988.1|97938.1|97986|97936|97988.4|97938.4|97983.9|97933.9|39
1656374340000|2022-06-27 23:59:00|97987.1|97937.1|97983.1|97933.1|97989.2|97939.2|97982.4|97932.4|47
1656374350000|2022-06-27 23:59:10|97982.7|97932.7|97982.8|97932.8|97986.6|97936.6|97980.4|97930.4|59
1656374360000|2022-06-27 23:59:20|97982.4|97932.4|97982.8|97932.8|97986|97936|97981.3|97931.3|34
1656374370000|2022-06-27 23:59:30|97987.4|97937.4|97989.1|97939.1|97989.1|97939.1|97986.5|97936.5|20
1656374380000|2022-06-27 23:59:40|97989.5|97939.5|97984.7|97934.7|97989.5|97939.5|97983.2|97933.2|30
1656374390000|2022-06-27 23:59:50|97984.5|97934.5|97972.7|97922.7|97989.4|97939.4|97972.7|97922.7|43
1656374400000|2022-06-28 00:00:00|97973.2|97923.2|97960.4|97910.4|97975.3|97925.3|97959.1|97909.1|76
1656374410000|2022-06-28 00:00:10|97967.3|97917.3|97957.8|97907.8|97967.3|97917.3|97954.2|97904.2|69
1656374420000|2022-06-28 00:00:20|97956.5|97906.5|97952.6|97902.6|97957.7|97907.7|97951.4|97901.4|48
1656374430000|2022-06-28 00:00:30|97953|97903|97937.5|97887.5|97955.1|97905.1|97935.7|97885.7|70
1656374440000|2022-06-28 00:00:40|97937.3|97887.3|97935.6|97885.6|97937.3|97887.3|97929.2|97879.2|67
1656374450000|2022-06-28 00:00:50|97935.7|97885.7|97928.4|97878.4|97937.1|97887.1|97927.7|97877.7|72
1656374460000|2022-06-28 00:01:00|97929.7|97879.7|97952.3|97822.9|97996.9|97879.7|97911.3|97818.4|76
1656374470000|2022-06-28 00:01:10|97953.6|97817.4|97886.3|97836.3|97987.5|97863|97885.5|97803.6|72
1656374480000|2022-06-28 00:01:20|97889.4|97839.4|97960.3|97805.6|97963.9|97844.8|97875.4|97790.4|79
1656374490000|2022-06-28 00:01:30|97960.5|97803.6|97946.9|97797.2|97960.5|97841.2|97885.4|97797.1|70
1656374500000|2022-06-28 00:01:40|97954.2|97797.3|97862.9|97812.9|97954.2|97830.5|97850.5|97776.7|76
1656374510000|2022-06-28 00:01:50|97863.8|97813.8|97867.1|97817.1|97932.2|97829.3|97858.8|97784.7|55
1656374520000|2022-06-28 00:02:00|97934.8|97770.1|97871.2|97821.2|97934.8|97831.1|97867.2|97770.1|56
1656374530000|2022-06-28 00:02:10|97870.9|97820.9|97877.5|97827.5|97924.7|97828.7|97870.9|97785|39
1656374540000|2022-06-28 00:02:20|97877.4|97827.4|97898.3|97848.3|97946|97849.6|97875.6|97791.9|61
1656374550000|2022-06-28 00:02:30|97897.2|97847.2|97942.5|97809.8|97957.5|97853.8|97896.2|97798.4|43
1656374560000|2022-06-28 00:02:40|97943|97807.3|97888|97838|97949|97857.6|97888|97800.5|63
1656374570000|2022-06-28 00:02:50|97888.5|97838.5|97887.3|97837.3|97896.3|97846.3|97882.1|97832.1|55
1656374580000|2022-06-28 00:03:00|97888.4|97838.4|97897.2|97847.2|97897.7|97847.7|97886.4|97836.4|69
1656374590000|2022-06-28 00:03:10|97896.5|97846.5|97887.3|97837.3|97898.2|97848.2|97880.7|97830.7|57
1656374600000|2022-06-28 00:03:20|97887.2|97837.2|97894.5|97844.5|97894.5|97844.5|97880.6|97830.6|46
1656374610000|2022-06-28 00:03:30|97892.7|97842.7|97895.2|97845.2|97895.2|97845.2|97881.1|97831.1|65
1656374620000|2022-06-28 00:03:40|97893.7|97843.7|97901.8|97851.8|97902.4|97852.4|97885.1|97835.1|63
1656374630000|2022-06-28 00:03:50|97902.4|97852.4|97906.2|97856.2|97907.3|97857.3|97900.2|97850.2|49
1656374640000|2022-06-28 00:04:00|97906.4|97856.4|97910.8|97860.8|97912.8|97862.8|97900.2|97850.2|66
1656374650000|2022-06-28 00:04:10|97910.3|97860.3|97909.8|97859.8|97911.9|97861.9|97896|97846|69
1656374660000|2022-06-28 00:04:20|97910.7|97860.7|97905.7|97855.7|97912.2|97862.2|97900.5|97850.5|57
1656374670000|2022-06-28 00:04:30|97906|97856|97908.7|97858.7|97913.6|97863.6|97906|97856|55
1656374680000|2022-06-28 00:04:40|97908.6|97858.6|97903.2|97853.2|97908.7|97858.7|97902.3|97852.3|57
1656374690000|2022-06-28 00:04:50|97902.8|97852.8|97903.2|97853.2|97907|97857|97899.4|97849.4|55
1656374700000|2022-06-28 00:05:00|97903.7|97853.7|97904|97854|97904.5|97854.5|97900.1|97850.1|46
1656374710000|2022-06-28 00:05:10|97904.1|97854.1|97906.9|97856.9|97908.3|97858.3|97901.9|97851.9|46
1656374720000|2022-06-28 00:05:20|97907.3|97857.3|97903.5|97853.5|97909.6|97859.6|97903.5|97853.5|37
1656374730000|2022-06-28 00:05:30|97903.9|97853.9|97906.3|97856.3|97906.3|97856.3|97903.2|97853.2|25
1656374740000|2022-06-28 00:05:40|97906.7|97856.7|97918.6|97868.6|97924.9|97874.9|97906.7|97856.7|44
1656374750000|2022-06-28 00:05:50|97918.1|97868.1|97917.3|97867.3|97923.2|97873.2|97915.5|97865.5|52
1656374760000|2022-06-28 00:06:00|97918.7|97868.7|97913.6|97863.6|97918.7|97868.7|97912.3|97862.3|70
1656374770000|2022-06-28 00:06:10|97913.7|97863.7|97909.5|97859.5|97914|97864|97908.4|97858.4|60
1656374780000|2022-06-28 00:06:20|97908.8|97858.8|97908|97858|97913.6|97863.6|97908|97858|46
1656374790000|2022-06-28 00:06:30|97910.3|97860.3|97905.1|97855.1|97911.1|97861.1|97903.5|97853.5|63
1656374800000|2022-06-28 00:06:40|97906.2|97856.2|97901.8|97851.8|97906.2|97856.2|97900.7|97850.7|51
1656374810000|2022-06-28 00:06:50|97901.9|97851.9|97903.3|97853.3|97904.4|97854.4|97899|97849|59
1656374820000|2022-06-28 00:07:00|97902.7|97852.7|97902.8|97852.8|97903.7|97853.7|97898.3|97848.3|67
1656374830000|2022-06-28 00:07:10|97904.1|97854.1|97905.9|97855.9|97906.9|97856.9|97903.3|97853.3|68
1656374840000|2022-06-28 00:07:20|97905.6|97855.6|97908|97858|97909.8|97859.8|97904.1|97854.1|67
1656374850000|2022-06-28 00:07:30|97907.3|97857.3|97908.9|97858.9|97909.5|97859.5|97903.9|97853.9|59
1656374860000|2022-06-28 00:07:40|97908.7|97858.7|97908.5|97858.5|97909.6|97859.6|97907.6|97857.6|61
1656374870000|2022-06-28 00:07:50|97905.9|97855.9|97899.1|97849.1|97908.3|97858.3|97895.9|97845.9|72
1656374880000|2022-06-28 00:08:00|97897.7|97847.7|97907.1|97857.1|97909.4|97859.4|97896.9|97846.9|63
1656374890000|2022-06-28 00:08:10|97907.2|97857.2|97901.4|97851.4|97907.2|97857.2|97897.1|97847.1|74
1656374900000|2022-06-28 00:08:20|97901.7|97851.7|97904.9|97854.9|97909.6|97859.6|97900.1|97850.1|66
1656374910000|2022-06-28 00:08:30|97905.9|97855.9|97907.9|97857.9|97911|97861|97904|97854|62
1656374920000|2022-06-28 00:08:40|97907.2|97857.2|97902.9|97852.9|97908.9|97858.9|97901.8|97851.8|44
1656374930000|2022-06-28 00:08:50|97903.7|97853.7|97905.7|97855.7|97908.1|97858.1|97900.1|97850.1|71
1656374940000|2022-06-28 00:09:00|97904.9|97854.9|97907.4|97857.4|97910.1|97860.1|97901.7|97851.7|72
1656374950000|2022-06-28 00:09:10|97907.5|97857.5|97906.6|97856.6|97913.6|97863.6|97903|97853|63
1656374960000|2022-06-28 00:09:20|97906.4|97856.4|97905.4|97855.4|97907.6|97857.6|97902|97852|59
1656374970000|2022-06-28 00:09:30|97903.5|97853.5|97903.6|97853.6|97904.6|97854.6|97901.7|97851.7|53
1656374980000|2022-06-28 00:09:40|97903.7|97853.7|97897.3|97847.3|97906.1|97856.1|97895.1|97845.1|62
1656374990000|2022-06-28 00:09:50|97895.9|97845.9|97899.4|97849.4|97901.8|97851.8|97895.9|97845.9|70
1656375000000|2022-06-28 00:10:00|97900.3|97850.3|97898.3|97848.3|97903.5|97853.5|97895.7|97845.7|56
1656375010000|2022-06-28 00:10:10|97898.1|97848.1|97893|97843|97898.1|97848.1|97892.7|97842.7|59
1656375020000|2022-06-28 00:10:20|97893.3|97843.3|97888.9|97838.9|97898.5|97848.5|97887.2|97837.2|43
1656375030000|2022-06-28 00:10:30|97889.7|97839.7|97889.6|97839.6|97892.4|97842.4|97880.2|97830.2|72
1656375040000|2022-06-28 00:10:40|97889.9|97839.9|97892|97842|97892.7|97842.7|97889.3|97839.3|56
1656375050000|2022-06-28 00:10:50|97891.7|97841.7|97893.6|97843.6|97894.9|97844.9|97889.2|97839.2|55
1656375060000|2022-06-28 00:11:00|97893.2|97843.2|97895.7|97845.7|97898.9|97848.9|97890.3|97840.3|75
1656375070000|2022-06-28 00:11:10|97895.4|97845.4|97898.6|97848.6|97905.9|97855.9|97894.7|97844.7|68
1656375080000|2022-06-28 00:11:20|97898.8|97848.8|97892.7|97842.7|97899.6|97849.6|97891.4|97841.4|69
1656375090000|2022-06-28 00:11:30|97889.9|97839.9|97896.8|97846.8|97896.8|97846.8|97885.7|97835.7|71
1656375100000|2022-06-28 00:11:40|97897.3|97847.3|97892.4|97842.4|97899.3|97849.3|97892.4|97842.4|72
1656375110000|2022-06-28 00:11:50|97893.3|97843.3|97893.4|97843.4|97895.6|97845.6|97889.8|97839.8|62
1656375120000|2022-06-28 00:12:00|97893|97843|97895.8|97845.8|97897.4|97847.4|97893|97843|58
1656375130000|2022-06-28 00:12:10|97895|97845|97893|97843|97895.8|97845.8|97890.5|97840.5|49
1656375140000|2022-06-28 00:12:20|97894.2|97844.2|97891.2|97841.2|97895.8|97845.8|97887.8|97837.8|63
1656375150000|2022-06-28 00:12:30|97891.6|97841.6|97895.4|97845.4|97895.6|97845.6|97889.5|97839.5|68
1656375160000|2022-06-28 00:12:40|97895.2|97845.2|97892.9|97842.9|97896.5|97846.5|97884|97834|69
1656375170000|2022-06-28 00:12:50|97890|97840|97895.7|97845.7|97895.9|97845.9|97886.7|97836.7|68
1656375180000|2022-06-28 00:13:00|97895.9|97845.9|97895.1|97845.1|97898.9|97848.9|97894.6|97844.6|66
1656375190000|2022-06-28 00:13:10|97896.3|97846.3|97893|97843|97901.9|97851.9|97892|97842|69
1656375200000|2022-06-28 00:13:20|97894.2|97844.2|97890.4|97840.4|97897.9|97847.9|97890|97840|69
1656375210000|2022-06-28 00:13:30|97890.6|97840.6|97889.4|97839.4|97892.9|97842.9|97888.5|97838.5|62
1656375220000|2022-06-28 00:13:40|97890|97840|97887.3|97837.3|97890.6|97840.6|97887.2|97837.2|53
1656375230000|2022-06-28 00:13:50|97887.5|97837.5|97890.3|97840.3|97892.9|97842.9|97885.5|97835.5|64
1656375240000|2022-06-28 00:14:00|97890.6|97840.6|97898.9|97848.9|97901.1|97851.1|97889.6|97839.6|69
1656375250000|2022-06-28 00:14:10|97898.8|97848.8|97903.5|97853.5|97905.4|97855.4|97894.7|97844.7|62
1656375260000|2022-06-28 00:14:20|97903.7|97853.7|97901|97851|97905.1|97855.1|97899.7|97849.7|70
1656375270000|2022-06-28 00:14:30|97901.2|97851.2|97901.4|97851.4|97906.2|97856.2|97899.4|97849.4|71
1656375280000|2022-06-28 00:14:40|97901.2|97851.2|97900.7|97850.7|97902.8|97852.8|97896|97846|59
1656375290000|2022-06-28 00:14:50|97899.2|97849.2|97902.6|97852.6|97903.5|97853.5|97896.3|97846.3|61
1656375300000|2022-06-28 00:15:00|97902.7|97852.7|97900.1|97850.1|97904|97854|97898.2|97848.2|69
1656375310000|2022-06-28 00:15:10|97901|97851|97898.5|97848.5|97901.7|97851.7|97895.9|97845.9|67
1656375320000|2022-06-28 00:15:20|97899.4|97849.4|97898.3|97848.3|97901.4|97851.4|97895.7|97845.7|60
1656375330000|2022-06-28 00:15:30|97898.5|97848.5|97899.9|97849.9|97900.7|97850.7|97896|97846|62
1656375340000|2022-06-28 00:15:40|97899.8|97849.8|97897.1|97847.1|97899.8|97849.8|97889.3|97839.3|69
1656375350000|2022-06-28 00:15:50|97898.1|97848.1|97890|97840|97898.9|97848.9|97887.6|97837.6|70
1656375360000|2022-06-28 00:16:00|97891.4|97841.4|97885.5|97835.5|97891.4|97841.4|97883.8|97833.8|71
1656375370000|2022-06-28 00:16:10|97885.3|97835.3|97888.5|97838.5|97891.4|97841.4|97883.1|97833.1|69
1656375380000|2022-06-28 00:16:20|97887.8|97837.8|97888|97838|97892.8|97842.8|97884.9|97834.9|70
1656375390000|2022-06-28 00:16:30|97888.4|97838.4|97888.6|97838.6|97892.8|97842.8|97883.6|97833.6|74
1656375400000|2022-06-28 00:16:40|97888.9|97838.9|97896|97846|97897.7|97847.7|97888.1|97838.1|71
1656375410000|2022-06-28 00:16:50|97895.5|97845.5|97890.4|97840.4|97896.2|97846.2|97888|97838|53
1656375420000|2022-06-28 00:17:00|97890.2|97840.2|97889.8|97839.8|97894.4|97844.4|97887.1|97837.1|70
1656375430000|2022-06-28 00:17:10|97889.3|97839.3|97887.8|97837.8|97890|97840|97885.4|97835.4|67
1656375440000|2022-06-28 00:17:20|97888|97838|97885.1|97835.1|97888.4|97838.4|97885.1|97835.1|67
1656375450000|2022-06-28 00:17:30|97885.2|97835.2|97888.7|97838.7|97889.9|97839.9|97884.4|97834.4|62
1656375460000|2022-06-28 00:17:40|97887|97837|97884.3|97834.3|97888.3|97838.3|97883.2|97833.2|62
1656375470000|2022-06-28 00:17:50|97884.4|97834.4|97888.5|97838.5|97889.3|97839.3|97883.4|97833.4|72
1656375480000|2022-06-28 00:18:00|97887.9|97837.9|97885.3|97835.3|97887.9|97837.9|97884.1|97834.1|69
1656375490000|2022-06-28 00:18:10|97886|97836|97889.2|97839.2|97894.8|97844.8|97884.4|97834.4|70
1656375500000|2022-06-28 00:18:20|97889.1|97839.1|97888|97838|97889.4|97839.4|97886.6|97836.6|63
1656375510000|2022-06-28 00:18:30|97888.4|97838.4|97888|97838|97890.1|97840.1|97886.6|97836.6|69
1656375520000|2022-06-28 00:18:40|97887.4|97837.4|97890.2|97840.2|97890.2|97840.2|97885.5|97835.5|65
1656375530000|2022-06-28 00:18:50|97889.5|97839.5|97881.8|97831.8|97889.5|97839.5|97868.7|97818.7|61
1656375540000|2022-06-28 00:19:00|97880.6|97830.6|97864.5|97814.5|97883.4|97833.4|97858.5|97808.5|69
1656375550000|2022-06-28 00:19:10|97864.6|97814.6|97861.8|97811.8|97866.1|97816.1|97860.3|97810.3|61
1656375560000|2022-06-28 00:19:20|97862|97812|97863.2|97813.2|97865.4|97815.4|97861.9|97811.9|43
1656375570000|2022-06-28 00:19:30|97862.4|97812.4|97860.2|97810.2|97863.9|97813.9|97859.6|97809.6|49
1656375580000|2022-06-28 00:19:40|97860|97810|97861.4|97811.4|97864.1|97814.1|97858.3|97808.3|44
1656375590000|2022-06-28 00:19:50|97860.6|97810.6|97874.9|97824.9|97874.9|97824.9|97860.6|97810.6|64
1656375600000|2022-06-28 00:20:00|97874.1|97824.1|97882.1|97832.1|97887.5|97837.5|97872|97822|62
1656375610000|2022-06-28 00:20:10|97881.4|97831.4|97869.2|97819.2|97881.8|97831.8|97869.2|97819.2|71
1656375620000|2022-06-28 00:20:20|97870|97820|97878.6|97828.6|97879.2|97829.2|97869.8|97819.8|59
1656375630000|2022-06-28 00:20:30|97878|97828|97877|97827|97882|97832|97877|97827|59
1656375640000|2022-06-28 00:20:40|97877.5|97827.5|97876.6|97826.6|97879.2|97829.2|97876.6|97826.6|53
1656375650000|2022-06-28 00:20:50|97876|97826|97877.1|97827.1|97877.4|97827.4|97873.8|97823.8|62
1656375660000|2022-06-28 00:21:00|97876.9|97826.9|97881.3|97831.3|97882.7|97832.7|97875.6|97825.6|60
1656375670000|2022-06-28 00:21:10|97881.4|97831.4|97882.1|97832.1|97882.4|97832.4|97877.8|97827.8|33
1656375680000|2022-06-28 00:21:20|97881.2|97831.2|97883.5|97833.5|97884.9|97834.9|97880.6|97830.6|45
1656375690000|2022-06-28 00:21:30|97884.3|97834.3|97880.8|97830.8|97884.8|97834.8|97879.8|97829.8|34
1656375700000|2022-06-28 00:21:40|97880.5|97830.5|97887.1|97837.1|97887.8|97837.8|97880.5|97830.5|41
1656375710000|2022-06-28 00:21:50|97886.8|97836.8|97883.8|97833.8|97887.6|97837.6|97880.8|97830.8|41
1656375720000|2022-06-28 00:22:00|97881.5|97831.5|97877.5|97827.5|97883.7|97833.7|97877.4|97827.4|51
1656375730000|2022-06-28 00:22:10|97878.3|97828.3|97878.4|97828.4|97879.7|97829.7|97877|97827|33
1656375740000|2022-06-28 00:22:20|97878.5|97828.5|97878.3|97828.3|97880.2|97830.2|97877.4|97827.4|45
1656375750000|2022-06-28 00:22:30|97878.2|97828.2|97875|97825|97879|97829|97873.9|97823.9|59
1656375760000|2022-06-28 00:22:40|97874.7|97824.7|97878.3|97828.3|97882|97832|97874.1|97824.1|54
1656375770000|2022-06-28 00:22:50|97878.6|97828.6|97875.4|97825.4|97878.8|97828.8|97873.9|97823.9|61
1656375780000|2022-06-28 00:23:00|97875.6|97825.6|97872.4|97822.4|97877.7|97827.7|97872.4|97822.4|56
1656375790000|2022-06-28 00:23:10|97872.9|97822.9|97874|97824|97874.2|97824.2|97872.1|97822.1|63
1656375800000|2022-06-28 00:23:20|97874.1|97824.1|97874.5|97824.5|97875|97825|97872.9|97822.9|55
1656375810000|2022-06-28 00:23:30|97874|97824|97875.9|97825.9|97876.2|97826.2|97872.5|97822.5|40
1656375820000|2022-06-28 00:23:40|97877.6|97827.6|97864.8|97814.8|97878.5|97828.5|97864.8|97814.8|57
1656375830000|2022-06-28 00:23:50|97865.7|97815.7|97865|97815|97867.6|97817.6|97862.3|97812.3|47
1656375840000|2022-06-28 00:24:00|97863.3|97813.3|97866.7|97816.7|97866.8|97816.8|97862.8|97812.8|53
1656375850000|2022-06-28 00:24:10|97866.5|97816.5|97866.3|97816.3|97872.9|97822.9|97863.2|97813.2|66
1656375860000|2022-06-28 00:24:20|97866.4|97816.4|97868.3|97818.3|97871.5|97821.5|97865|97815|64
1656375870000|2022-06-28 00:24:30|97868.2|97818.2|97869.7|97819.7|97877|97827|97863.2|97813.2|60
1656375880000|2022-06-28 00:24:40|97868.9|97818.9|97856.6|97806.6|97868.9|97818.9|97856.2|97806.2|64
1656375890000|2022-06-28 00:24:50|97856.3|97806.3|97855.9|97805.9|97858.9|97808.9|97854.2|97804.2|64
1656375900000|2022-06-28 00:25:00|97855.1|97805.1|97850.6|97800.6|97862.5|97812.5|97848|97798|66
1656375910000|2022-06-28 00:25:10|97849.4|97799.4|97850.4|97800.4|97855.4|97805.4|97848.8|97798.8|37
1656375920000|2022-06-28 00:25:20|97850.8|97800.8|97850.5|97800.5|97856.2|97806.2|97848.4|97798.4|56
1656375930000|2022-06-28 00:25:30|97853|97803|97846.6|97796.6|97854.3|97804.3|97845|97795|54
1656375940000|2022-06-28 00:25:40|97846.3|97796.3|97844.5|97794.5|97847|97797|97844.5|97794.5|31
1656375950000|2022-06-28 00:25:50|97843.3|97793.3|97846.4|97796.4|97846.7|97796.7|97843.3|97793.3|36
1656375960000|2022-06-28 00:26:00|97846.6|97796.6|97837.1|97787.1|97847.6|97797.6|97836.4|97786.4|60
1656375970000|2022-06-28 00:26:10|97836.7|97786.7|97838.4|97788.4|97840|97790|97836.2|97786.2|52
1656375980000|2022-06-28 00:26:20|97837.7|97787.7|97838.4|97788.4|97840.3|97790.3|97834.9|97784.9|53
1656375990000|2022-06-28 00:26:30|97838.9|97788.9|97842.1|97792.1|97843.3|97793.3|97836.1|97786.1|62
1656376000000|2022-06-28 00:26:40|97842.3|97792.3|97839.5|97789.5|97845|97795|97834.9|97784.9|63
1656376010000|2022-06-28 00:26:50|97840.8|97790.8|97849.2|97799.2|97849.7|97799.7|97839.9|97789.9|62
1656376020000|2022-06-28 00:27:00|97848.3|97798.3|97846.7|97796.7|97850.2|97800.2|97842.8|97792.8|48
1656376030000|2022-06-28 00:27:10|97846.4|97796.4|97848|97798|97848.2|97798.2|97841.6|97791.6|45
1656376040000|2022-06-28 00:27:20|97845.6|97795.6|97845.1|97795.1|97852.1|97802.1|97842.3|97792.3|58
1656376050000|2022-06-28 00:27:30|97846.7|97796.7|97853.6|97803.6|97856.5|97806.5|97841.9|97791.9|62
1656376060000|2022-06-28 00:27:40|97855.2|97805.2|97853.4|97803.4|97858.9|97808.9|97842.6|97792.6|63
1656376070000|2022-06-28 00:27:50|97860.7|97810.7|97855.1|97805.1|97860.7|97810.7|97848.6|97798.6|56
1656376080000|2022-06-28 00:28:00|97855.3|97805.3|97849.1|97799.1|97855.6|97805.6|97849.1|97799.1|51
1656376090000|2022-06-28 00:28:10|97849.2|97799.2|97848.7|97798.7|97851.7|97801.7|97845.6|97795.6|49
1656376100000|2022-06-28 00:28:20|97847.3|97797.3|97841.7|97791.7|97848.6|97798.6|97839.3|97789.3|31
1656376110000|2022-06-28 00:28:30|97843.6|97793.6|97850.7|97800.7|97851.3|97801.3|97839|97789|22
1656376120000|2022-06-28 00:28:40|97850.5|97800.5|97843.5|97793.5|97852|97802|97840.7|97790.7|47
1656376130000|2022-06-28 00:28:50|97843.6|97793.6|97848.1|97798.1|97851.3|97801.3|97841.2|97791.2|58
1656376140000|2022-06-28 00:29:00|97847.3|97797.3|97846.6|97796.6|97849.9|97799.9|97844.3|97794.3|59
1656376150000|2022-06-28 00:29:10|97846.2|97796.2|97851.4|97801.4|97852.2|97802.2|97846.2|97796.2|39
1656376160000|2022-06-28 00:29:20|97850.5|97800.5|97852.4|97802.4|97858.5|97808.5|97850.5|97800.5|57
1656376170000|2022-06-28 00:29:30|97850.9|97800.9|97850.4|97800.4|97855.1|97805.1|97848.1|97798.1|41
1656376180000|2022-06-28 00:29:40|97849.5|97799.5|97844.7|97794.7|97852.1|97802.1|97844.2|97794.2|56
1656376190000|2022-06-28 00:29:50|97844.4|97794.4|97849.4|97799.4|97851.9|97801.9|97843.8|97793.8|37
1656376200000|2022-06-28 00:30:00|97850|97800|97848.2|97798.2|97852.5|97802.5|97845.4|97795.4|59
1656376210000|2022-06-28 00:30:10|97846.4|97796.4|97842.6|97792.6|97847.6|97797.6|97842.4|97792.4|46
1656376220000|2022-06-28 00:30:20|97842.7|97792.7|97843.8|97793.8|97845.4|97795.4|97842.1|97792.1|53
1656376230000|2022-06-28 00:30:30|97843.9|97793.9|97844.2|97794.2|97846.9|97796.9|97841.6|97791.6|62
1656376240000|2022-06-28 00:30:40|97843.8|97793.8|97845.1|97795.1|97845.4|97795.4|97843.1|97793.1|31
1656376250000|2022-06-28 00:30:50|97844.2|97794.2|97841.3|97791.3|97845|97795|97839.7|97789.7|55
1656376260000|2022-06-28 00:31:00|97841|97791|97841.7|97791.7|97845.3|97795.3|97839.6|97789.6|42
1656376270000|2022-06-28 00:31:10|97841.9|97791.9|97843.5|97793.5|97844.1|97794.1|97838.9|97788.9|54
1656376280000|2022-06-28 00:31:20|97843.6|97793.6|97840.6|97790.6|97843.9|97793.9|97839.3|97789.3|38
1656376290000|2022-06-28 00:31:30|97840.5|97790.5|97845.2|97795.2|97847.2|97797.2|97836.2|97786.2|56
1656376300000|2022-06-28 00:31:40|97845.4|97795.4|97840|97790|97845.4|97795.4|97839.3|97789.3|27
1656376310000|2022-06-28 00:31:50|97838.6|97788.6|97838.6|97788.6|97842.5|97792.5|97837.4|97787.4|26
1656376320000|2022-06-28 00:32:00|97838.8|97788.8|97835.6|97785.6|97842.2|97792.2|97834.1|97784.1|51
1656376330000|2022-06-28 00:32:10|97831.2|97781.2|97805|97755|97833.3|97783.3|97792.2|97754.2|34
1656376340000|2022-06-28 00:32:20|97805.2|97755.2|97813.8|97763.8|97814.2|97773.8|97765.4|97715.4|52
1656376350000|2022-06-28 00:32:30|97813|97763|97824.6|97774.6|97832.4|97782.4|97811.6|97761.6|56
1656376360000|2022-06-28 00:32:40|97824.9|97774.9|97826.4|97776.4|97830.1|97780.1|97823|97773|39
1656376370000|2022-06-28 00:32:50|97826.2|97776.2|97830.2|97780.2|97848.3|97798.3|97826.2|97776.2|46
1656376380000|2022-06-28 00:33:00|97827.9|97777.9|97829.6|97779.6|97893|97795|97813.2|97760.6|47
1656376390000|2022-06-28 00:33:10|97825.6|97775.6|97824.8|97774.8|97843.9|97793.9|97823.8|97773.8|45
1656376400000|2022-06-28 00:33:20|97824.9|97774.9|97827.9|97777.9|97840.1|97790.1|97820.7|97770.7|59
1656376410000|2022-06-28 00:33:30|97828.5|97778.5|97823.2|97773.2|97836.1|97786.1|97820.9|97770.9|56
1656376420000|2022-06-28 00:33:40|97823.9|97773.9|97831.1|97781.1|97837.3|97787.3|97823|97773|60
1656376430000|2022-06-28 00:33:50|97825.2|97775.2|97841.6|97791.6|97847.6|97797.6|97825.2|97775.2|51
1656376440000|2022-06-28 00:34:00|97840.5|97790.5|97702.3|97652.3|97840.5|97790.5|97700.9|97650.9|41
1656376450000|2022-06-28 00:34:10|97706.1|97656.1|97702.7|97652.7|97747.4|97671|97679.4|97592.2|76
1656376460000|2022-06-28 00:34:20|97705.6|97655.6|97712.6|97662.6|97725.1|97675.1|97705.6|97655.6|59
1656376470000|2022-06-28 00:34:30|97711.5|97661.5|97717.2|97667.2|97772.5|97675|97710.9|97627|75
1656376480000|2022-06-28 00:34:40|97717.9|97667.9|97715.2|97665.2|97725.8|97675.8|97711.3|97661.3|66
1656376490000|2022-06-28 00:34:50|97715.3|97665.3|97791.3|97741.3|97853.2|97755.7|97713.6|97663.6|61
1656376500000|2022-06-28 00:35:00|97791.5|97741.5|97812.6|97762.6|97853.1|97768.6|97762.5|97699.5|76
1656376510000|2022-06-28 00:35:10|97810.2|97760.2|97788.5|97738.5|97830.8|97762|97765.5|97677.4|76
1656376520000|2022-06-28 00:35:20|97784|97734|97862.1|97704.1|97862.1|97764.1|97782.6|97704.1|77
1656376530000|2022-06-28 00:35:30|97810.1|97760.1|97787.7|97737.7|97851.6|97761.2|97769.1|97686|76
1656376540000|2022-06-28 00:35:40|97787.8|97737.8|97788.9|97738.9|97845.7|97753.5|97776|97686.9|74
1656376550000|2022-06-28 00:35:50|97788.2|97738.2|97814.6|97764.6|97848.7|97767.8|97785.1|97702.9|77
1656376560000|2022-06-28 00:36:00|97854.4|97728.1|97810.8|97760.8|97854.4|97769.4|97791.9|97719.2|76
1656376570000|2022-06-28 00:36:10|97805.3|97755.3|97808.2|97758.2|97866.1|97767.4|97783.3|97699.5|74
1656376580000|2022-06-28 00:36:20|97807.1|97757.1|97808.9|97758.9|97873.3|97769.7|97802.5|97716.4|75
1656376590000|2022-06-28 00:36:30|97808.5|97758.5|97804.4|97754.4|97856.8|97769.9|97800.9|97721.6|71
1656376600000|2022-06-28 00:36:40|97804|97754|97806.1|97756.1|97809.8|97759.8|97804|97754|60
1656376610000|2022-06-28 00:36:50|97806.7|97756.7|97821.9|97771.9|97860.6|97776|97804|97721.9|60
1656376620000|2022-06-28 00:37:00|97820.6|97770.6|97821.4|97771.4|97872.8|97781.8|97813.2|97729.5|78
1656376630000|2022-06-28 00:37:10|97821.9|97771.9|97833|97783|97871.3|97783|97818.3|97729.4|75
1656376640000|2022-06-28 00:37:20|97832.2|97782.2|97839|97789|97886.9|97798.4|97823.3|97752.7|78
1656376650000|2022-06-28 00:37:30|97838.3|97788.3|97775.3|97725.3|97854.2|97804.2|97772.8|97722.8|60
1656376660000|2022-06-28 00:37:40|97775.6|97725.6|97782.5|97732.5|97785.6|97735.6|97771.3|97721.3|53
1656376670000|2022-06-28 00:37:50|97781.7|97731.7|97785.2|97735.2|97788.1|97738.1|97768.9|97718.9|62
1656376680000|2022-06-28 00:38:00|97785|97735|97791.4|97741.4|97796.5|97746.5|97785|97735|65
1656376690000|2022-06-28 00:38:10|97793.3|97743.3|97792.4|97742.4|97793.5|97743.5|97791.4|97741.4|22
1656376700000|2022-06-28 00:38:20|97792.3|97742.3|97795.4|97745.4|97801.4|97751.4|97791.4|97741.4|36
1656376710000|2022-06-28 00:38:30|97795.7|97745.7|97789.2|97739.2|97796.6|97746.6|97786.6|97736.6|21
1656376720000|2022-06-28 00:38:40|97789.1|97739.1|97788.5|97738.5|97796.5|97746.5|97785.6|97735.6|41
1656376730000|2022-06-28 00:38:50|97788|97738|97795.7|97745.7|97796.1|97746.1|97787.4|97737.4|42
1656376740000|2022-06-28 00:39:00|97795.3|97745.3|97797|97747|97797.2|97747.2|97792.3|97742.3|30
1656376750000|2022-06-28 00:39:10|97796.9|97746.9|97794.8|97744.8|97796.9|97746.9|97793.3|97743.3|13
1656376760000|2022-06-28 00:39:20|97795|97745|97805.3|97755.3|97806.1|97756.1|97795|97745|37
1656376770000|2022-06-28 00:39:30|97804.5|97754.5|97810.1|97760.1|97810.1|97760.1|97804.5|97754.5|34
1656376780000|2022-06-28 00:39:40|97809.9|97759.9|97805.6|97755.6|97810.2|97760.2|97804.2|97754.2|35
1656376790000|2022-06-28 00:39:50|97805.3|97755.3|97805.8|97755.8|97805.8|97755.8|97803.4|97753.4|29
1656376800000|2022-06-28 00:40:00|97806.1|97756.1|97801.1|97751.1|97806.1|97756.1|97799|97749|51
1656376810000|2022-06-28 00:40:10|97801.8|97751.8|97801.8|97751.8|97806.7|97756.7|97800.7|97750.7|44
1656376820000|2022-06-28 00:40:20|97802.8|97752.8|97801.1|97751.1|97806.2|97756.2|97799.4|97749.4|49
1656376830000|2022-06-28 00:40:30|97801|97751|97810|97760|97811.6|97761.6|97800.5|97750.5|38
1656376840000|2022-06-28 00:40:40|97809.4|97759.4|97807.6|97757.6|97812.1|97762.1|97804.9|97754.9|40
1656376850000|2022-06-28 00:40:50|97807.3|97757.3|97809.6|97759.6|97811.2|97761.2|97807.2|97757.2|39
1656376860000|2022-06-28 00:41:00|97809.8|97759.8|97810.9|97760.9|97811.3|97761.3|97808.8|97758.8|27
1656376870000|2022-06-28 00:41:10|97809.5|97759.5|97812.7|97762.7|97813.6|97763.6|97808.6|97758.6|40
1656376880000|2022-06-28 00:41:20|97812.8|97762.8|97810.8|97760.8|97813.3|97763.3|97808.8|97758.8|38
1656376890000|2022-06-28 00:41:30|97811.7|97761.7|97806|97756|97811.8|97761.8|97803.9|97753.9|52
1656376900000|2022-06-28 00:41:40|97806.7|97756.7|97812.8|97762.8|97813.8|97763.8|97806.7|97756.7|44
1656376910000|2022-06-28 00:41:50|97812.7|97762.7|97811.8|97761.8|97830.2|97780.2|97811.7|97761.7|38
1656376920000|2022-06-28 00:42:00|97812.5|97762.5|97812.3|97762.3|97814.1|97764.1|97809.5|97759.5|40
1656376930000|2022-06-28 00:42:10|97812.1|97762.1|97814.3|97764.3|97815.2|97765.2|97811.1|97761.1|51
1656376940000|2022-06-28 00:42:20|97814.5|97764.5|97818|97768|97819.5|97769.5|97813.5|97763.5|53
1656376950000|2022-06-28 00:42:30|97819.7|97769.7|97819|97769|97821.2|97771.2|97818.9|97768.9|54
1656376960000|2022-06-28 00:42:40|97819.4|97769.4|97822.4|97772.4|97822.5|97772.5|97818.5|97768.5|41
1656376970000|2022-06-28 00:42:50|97822.7|97772.7|97817.7|97767.7|97823.9|97773.9|97816.7|97766.7|40
1656376980000|2022-06-28 00:43:00|97817.9|97767.9|97817.9|97767.9|97818|97768|97815.6|97765.6|17
1656376990000|2022-06-28 00:43:10|97817.5|97767.5|97818.1|97768.1|97818.2|97768.2|97816|97766|21
1656377000000|2022-06-28 00:43:20|97818.2|97768.2|97815.8|97765.8|97818.2|97768.2|97815.2|97765.2|19
1656377010000|2022-06-28 00:43:30|97816|97766|97814.7|97764.7|97817.4|97767.4|97814.5|97764.5|29
1656377020000|2022-06-28 00:43:40|97814.9|97764.9|97815.6|97765.6|97816.1|97766.1|97813.2|97763.2|16
1656377030000|2022-06-28 00:43:50|97814.9|97764.9|97814.9|97764.9|97815.4|97765.4|97813.8|97763.8|23
1656377040000|2022-06-28 00:44:00|97814.7|97764.7|97814.3|97764.3|97815.1|97765.1|97813.2|97763.2|22
1656377050000|2022-06-28 00:44:10|97813.7|97763.7|97816.2|97766.2|97816.4|97766.4|97813.2|97763.2|13
1656377060000|2022-06-28 00:44:20|97816.4|97766.4|97817.6|97767.6|97817.7|97767.7|97813.1|97763.1|27
1656377070000|2022-06-28 00:44:30|97817.5|97767.5|97820.8|97770.8|97820.9|97770.9|97817.5|97767.5|17
1656377080000|2022-06-28 00:44:40|97820.9|97770.9|97820.2|97770.2|97821.3|97771.3|97817.9|97767.9|27
1656377090000|2022-06-28 00:44:50|97819.8|97769.8|97817.2|97767.2|97822.8|97772.8|97817.2|97767.2|40
1656377100000|2022-06-28 00:45:00|97817.1|97767.1|97818.6|97768.6|97819.6|97769.6|97817.1|97767.1|47
1656377110000|2022-06-28 00:45:10|97818.8|97768.8|97816.5|97766.5|97818.8|97768.8|97815|97765|26
1656377120000|2022-06-28 00:45:20|97816.6|97766.6|97815.8|97765.8|97819|97769|97815|97765|46
1656377130000|2022-06-28 00:45:30|97814.8|97764.8|97814|97764|97816|97766|97812.7|97762.7|58
1656377140000|2022-06-28 00:45:40|97813.8|97763.8|97816.3|97766.3|97817.2|97767.2|97812.4|97762.4|36
1656377150000|2022-06-28 00:45:50|97816.7|97766.7|97819|97769|97822.7|97772.7|97816.2|97766.2|27
1656377160000|2022-06-28 00:46:00|97821.1|97771.1|97812.7|97762.7|97821.5|97771.5|97812.7|97762.7|31
1656377170000|2022-06-28 00:46:10|97815.2|97765.2|97814.8|97764.8|97816.8|97766.8|97813.5|97763.5|32
1656377180000|2022-06-28 00:46:20|97815.2|97765.2|97822.5|97772.5|97822.5|97772.5|97813.9|97763.9|42
1656377190000|2022-06-28 00:46:30|97821.3|97771.3|97830.2|97780.2|97830.2|97780.2|97821.3|97771.3|72
1656377200000|2022-06-28 00:46:40|97829.9|97779.9|97831.5|97781.5|97831.9|97781.9|97826.4|97776.4|55
1656377210000|2022-06-28 00:46:50|97829.7|97779.7|97833|97783|97835.5|97785.5|97829.5|97779.5|48
1656377220000|2022-06-28 00:47:00|97830.8|97780.8|97829.1|97779.1|97832.1|97782.1|97827.4|97777.4|55
1656377230000|2022-06-28 00:47:10|97829.3|97779.3|97831.9|97781.9|97831.9|97781.9|97826.3|97776.3|54
1656377240000|2022-06-28 00:47:20|97830.9|97780.9|97830.9|97780.9|97831.5|97781.5|97826.9|97776.9|56
1656377250000|2022-06-28 00:47:30|97831.1|97781.1|97830.4|97780.4|97831.1|97781.1|97827.8|97777.8|49
1656377260000|2022-06-28 00:47:40|97830.7|97780.7|97827|97777|97830.7|97780.7|97825|97775|58
1656377270000|2022-06-28 00:47:50|97827.1|97777.1|97829.9|97779.9|97831.4|97781.4|97827|97777|38
1656377280000|2022-06-28 00:48:00|97828.7|97778.7|97823.9|97773.9|97828.9|97778.9|97822.6|97772.6|41
1656377290000|2022-06-28 00:48:10|97824.1|97774.1|97828|97778|97828|97778|97822.7|97772.7|59
1656377300000|2022-06-28 00:48:20|97827.8|97777.8|97829.9|97779.9|97831.9|97781.9|97825.6|97775.6|55
1656377310000|2022-06-28 00:48:30|97830.1|97780.1|97827.3|97777.3|97830.3|97780.3|97822.3|97772.3|51
1656377320000|2022-06-28 00:48:40|97828|97778|97831.1|97781.1|97831.7|97781.7|97826.5|97776.5|41
1656377330000|2022-06-28 00:48:50|97831.4|97781.4|97828.5|97778.5|97831.4|97781.4|97827.9|97777.9|23
1656377340000|2022-06-28 00:49:00|97827.8|97777.8|97829.3|97779.3|97830.4|97780.4|97826.6|97776.6|54
1656377350000|2022-06-28 00:49:10|97829.4|97779.4|97829.6|97779.6|97830.5|97780.5|97828.2|97778.2|49
1656377360000|2022-06-28 00:49:20|97829.9|97779.9|97831.2|97781.2|97831.6|97781.6|97828.6|97778.6|28
1656377370000|2022-06-28 00:49:30|97830.6|97780.6|97827.8|97777.8|97832.5|97782.5|97827.8|97777.8|31
1656377380000|2022-06-28 00:49:40|97828.7|97778.7|97827.8|97777.8|97829.4|97779.4|97820.6|97770.6|57
1656377390000|2022-06-28 00:49:50|97828.8|97778.8|97828.9|97778.9|97835.1|97785.1|97826.8|97776.8|57
1656377400000|2022-06-28 00:50:00|97829.2|97779.2|97827.1|97777.1|97830.5|97780.5|97823.9|97773.9|65
1656377410000|2022-06-28 00:50:10|97826|97776|97827.9|97777.9|97828.2|97778.2|97824.8|97774.8|38
1656377420000|2022-06-28 00:50:20|97827.1|97777.1|97826.6|97776.6|97829.6|97779.6|97825.2|97775.2|57
1656377430000|2022-06-28 00:50:30|97827.1|97777.1|97827|97777|97828|97778|97824.2|97774.2|47
1656377440000|2022-06-28 00:50:40|97826.8|97776.8|97827|97777|97828.4|97778.4|97824.4|97774.4|51
1656377450000|2022-06-28 00:50:50|97828.2|97778.2|97835.5|97785.5|97837.8|97787.8|97826.6|97776.6|59
1656377460000|2022-06-28 00:51:00|97836.8|97786.8|97841.8|97791.8|97842.4|97792.4|97832.7|97782.7|52
1656377470000|2022-06-28 00:51:10|97842.5|97792.5|97846.1|97796.1|97852.5|97802.5|97839.1|97789.1|59
1656377480000|2022-06-28 00:51:20|97847|97797|97847.8|97797.8|97853.7|97803.7|97842.9|97792.9|59
1656377490000|2022-06-28 00:51:30|97849|97799|97849.8|97799.8|97853.4|97803.4|97847.1|97797.1|55
1656377500000|2022-06-28 00:51:40|97850|97800|97846.8|97796.8|97850.6|97800.6|97840.2|97790.2|57
1656377510000|2022-06-28 00:51:50|97848|97798|97847.8|97797.8|97851|97801|97845.5|97795.5|48
1656377520000|2022-06-28 00:52:00|97847.3|97797.3|97853.3|97803.3|97853.4|97803.4|97843.4|97793.4|53
1656377530000|2022-06-28 00:52:10|97853.7|97803.7|97857.2|97807.2|97857.4|97807.4|97845.9|97795.9|38
1656377540000|2022-06-28 00:52:20|97856.6|97806.6|97859.3|97809.3|97861.4|97811.4|97855.9|97805.9|53
1656377550000|2022-06-28 00:52:30|97859.4|97809.4|97866|97816|97867|97817|97857.8|97807.8|58
1656377560000|2022-06-28 00:52:40|97865.7|97815.7|97861.3|97811.3|97865.7|97815.7|97860.5|97810.5|49
1656377570000|2022-06-28 00:52:50|97863.8|97813.8|97869|97819|97869.1|97819.1|97861.1|97811.1|58
1656377580000|2022-06-28 00:53:00|97869.8|97819.8|97875|97825|97875.6|97825.6|97862.4|97812.4|74
1656377590000|2022-06-28 00:53:10|97875.4|97825.4|97879.8|97829.8|97882.6|97832.6|97874.5|97824.5|75
1656377600000|2022-06-28 00:53:20|97879.9|97829.9|97881.3|97831.3|97882|97832|97872.4|97822.4|58
1656377610000|2022-06-28 00:53:30|97881.5|97831.5|97882.8|97832.8|97882.8|97832.8|97879.5|97829.5|43
1656377620000|2022-06-28 00:53:40|97882.7|97832.7|97877.2|97827.2|97884|97834|97876.6|97826.6|69
1656377630000|2022-06-28 00:53:50|97878|97828|97873.6|97823.6|97878.4|97828.4|97871|97821|67
1656377640000|2022-06-28 00:54:00|97872.9|97822.9|97874.8|97824.8|97878.4|97828.4|97872.9|97822.9|66
1656377650000|2022-06-28 00:54:10|97874.4|97824.4|97873.6|97823.6|97874.9|97824.9|97871.8|97821.8|60
1656377660000|2022-06-28 00:54:20|97873.3|97823.3|97867|97817|97874.4|97824.4|97861.2|97811.2|70
1656377670000|2022-06-28 00:54:30|97865.4|97815.4|97865.6|97815.6|97874|97824|97865.4|97815.4|57
1656377680000|2022-06-28 00:54:40|97866.4|97816.4|97862.1|97812.1|97868.1|97818.1|97860.6|97810.6|63
1656377690000|2022-06-28 00:54:50|97863.3|97813.3|97868.6|97818.6|97869.8|97819.8|97862.2|97812.2|71
1656377700000|2022-06-28 00:55:00|97868.4|97818.4|97862.6|97812.6|97871.7|97821.7|97852.4|97802.4|68
1656377710000|2022-06-28 00:55:10|97863.3|97813.3|97859.1|97809.1|97863.9|97813.9|97858.5|97808.5|39
1656377720000|2022-06-28 00:55:20|97859.3|97809.3|97871.2|97821.2|97871.2|97821.2|97854.2|97804.2|57
1656377730000|2022-06-28 00:55:30|97871.4|97821.4|97867.3|97817.3|97871.4|97821.4|97865.4|97815.4|40
1656377740000|2022-06-28 00:55:40|97866.6|97816.6|97892.9|97842.9|97962.9|97843.6|97863.6|97813.6|51
1656377750000|2022-06-28 00:55:50|97891|97841|97880.8|97830.8|97893|97843|97879.7|97829.7|50
1656377760000|2022-06-28 00:56:00|97880.9|97830.9|97883.1|97833.1|97886.1|97836.1|97879|97829|58
1656377770000|2022-06-28 00:56:10|97882.4|97832.4|97882.1|97832.1|97887.6|97837.6|97879.4|97829.4|61
1656377780000|2022-06-28 00:56:20|97882|97832|97885.1|97835.1|97887.7|97837.7|97879.8|97829.8|50
1656377790000|2022-06-28 00:56:30|97886.1|97836.1|97888.8|97838.8|97892.5|97842.5|97884.9|97834.9|57
1656377800000|2022-06-28 00:56:40|97888.5|97838.5|97883.5|97833.5|97891.6|97841.6|97881.6|97831.6|54
1656377810000|2022-06-28 00:56:50|97884.1|97834.1|97877.7|97827.7|97884.6|97834.6|97875.8|97825.8|53
1656377820000|2022-06-28 00:57:00|97877.9|97827.9|97878.2|97828.2|97880.9|97830.9|97870.6|97820.6|49
1656377830000|2022-06-28 00:57:10|97878.4|97828.4|97878.9|97828.9|97882.5|97832.5|97876.5|97826.5|55
1656377840000|2022-06-28 00:57:20|97878.5|97828.5|97886.7|97836.7|97939.3|97843.4|97878.2|97802.4|43
1656377850000|2022-06-28 00:57:30|97885.5|97835.5|97892.3|97842.3|97893|97843|97885.5|97835.5|53
1656377860000|2022-06-28 00:57:40|97892.6|97842.6|97889.5|97839.5|97939.4|97842.7|97888.9|97809.9|33
1656377870000|2022-06-28 00:57:50|97889.4|97839.4|97889.7|97839.7|97921.3|97840.2|97889.2|97810.7|19
1656377880000|2022-06-28 00:58:00|97889.6|97839.6|97887.7|97837.7|97921.6|97841.9|97885.7|97810.8|26
1656377890000|2022-06-28 00:58:10|97887.8|97837.8|97915|97803.6|97915|97840.4|97881.7|97803.6|36
1656377900000|2022-06-28 00:58:20|97881.7|97831.7|97845.6|97795.6|97884.5|97834.5|97838.8|97788.8|41
1656377910000|2022-06-28 00:58:30|97847.6|97797.6|97873.1|97823.1|97882.1|97832.1|97847.6|97779.7|55
1656377920000|2022-06-28 00:58:40|97872.2|97822.2|97864.7|97814.7|97915.6|97834.2|97863|97791.5|44
1656377930000|2022-06-28 00:58:50|97865.1|97815.1|97856.7|97806.7|97871.9|97821.9|97854.8|97804.8|50
1656377940000|2022-06-28 00:59:00|97855|97805|97852.7|97802.7|97882.1|97805.6|97848.8|97778.8|27
1656377950000|2022-06-28 00:59:10|97854.6|97804.6|97860.2|97810.2|97871.6|97821.6|97851.4|97801.4|39
1656377960000|2022-06-28 00:59:20|97862.5|97812.5|97849.3|97799.3|97870|97820|97845|97795|39
1656377970000|2022-06-28 00:59:30|97848.5|97798.5|97847.2|97797.2|97848.9|97798.9|97843.1|97793.1|51
1656377980000|2022-06-28 00:59:40|97847.6|97797.6|97843.5|97793.5|97849.3|97799.3|97843.5|97793.5|41
1656377990000|2022-06-28 00:59:50|97844.8|97794.8|97846.8|97796.8|97869.9|97803|97842.8|97773.3|44
1656378000000|2022-06-28 01:00:00|97847.9|97797.9|97863.6|97813.6|97880.8|97818.1|97842.7|97786.8|58
1656378010000|2022-06-28 01:00:10|97863.3|97813.3|97865.4|97815.4|97878.9|97828.9|97861|97811|72
1656378020000|2022-06-28 01:00:20|97864.7|97814.7|97863.5|97813.5|97870|97820|97860.1|97810.1|74
1656378030000|2022-06-28 01:00:30|97863.3|97813.3|97874.7|97824.7|97878|97828|97861.4|97811.4|67
1656378040000|2022-06-28 01:00:40|97872.9|97822.9|97877.2|97827.2|97879.7|97829.7|97867.4|97817.4|50
1656378050000|2022-06-28 01:00:50|97877|97827|97889.8|97839.8|97891.1|97841.1|97876.5|97826.5|60
1656378060000|2022-06-28 01:01:00|97894.2|97844.2|97829|97779|97899.9|97849.9|97829|97779|65
1656378070000|2022-06-28 01:01:10|97831.1|97781.1|97836.7|97786.7|97840.5|97790.5|97825.8|97775.8|75
1656378080000|2022-06-28 01:01:20|97839|97789|97837.7|97787.7|97847|97797|97831.3|97781.3|74
1656378090000|2022-06-28 01:01:30|97837.3|97787.3|97836.5|97786.5|97840.6|97790.6|97829.9|97779.9|74
1656378100000|2022-06-28 01:01:40|97838.3|97788.3|97837.5|97787.5|97840.4|97790.4|97830.4|97780.4|75
1656378110000|2022-06-28 01:01:50|97835.5|97785.5|97839.9|97789.9|97842.5|97792.5|97831.6|97781.6|72
1656378120000|2022-06-28 01:02:00|97838.5|97788.5|97839.5|97789.5|97845.8|97795.8|97825.5|97775.5|77
1656378130000|2022-06-28 01:02:10|97840.2|97790.2|97832.7|97782.7|97845.9|97795.9|97825.7|97775.7|76
1656378140000|2022-06-28 01:02:20|97839.1|97789.1|97823.4|97773.4|97839.1|97789.1|97816.9|97766.9|69
1656378150000|2022-06-28 01:02:30|97821.6|97771.6|97830.7|97780.7|97836.2|97786.2|97818.9|97768.9|71
1656378160000|2022-06-28 01:02:40|97835.1|97785.1|97832.3|97782.3|97841.8|97791.8|97827.5|97777.5|70
1656378170000|2022-06-28 01:02:50|97832|97782|97834.8|97784.8|97838.6|97788.6|97827.8|97777.8|68
1656378180000|2022-06-28 01:03:00|97834.6|97784.6|97841.5|97791.5|97843.9|97793.9|97829|97779|78
1656378190000|2022-06-28 01:03:10|97840.6|97790.6|97841.8|97791.8|97850.7|97800.7|97835.3|97785.3|74
1656378200000|2022-06-28 01:03:20|97841.4|97791.4|97844.8|97794.8|97844.8|97794.8|97832.8|97782.8|63
1656378210000|2022-06-28 01:03:30|97842.7|97792.7|97830.1|97780.1|97842.9|97792.9|97830.1|97780.1|67
1656378220000|2022-06-28 01:03:40|97831.7|97781.7|97836.7|97786.7|97837.9|97787.9|97828.2|97778.2|71
1656378230000|2022-06-28 01:03:50|97836|97786|97831.5|97781.5|97836|97786|97824.3|97774.3|74
1656378240000|2022-06-28 01:04:00|97830.4|97780.4|97835.3|97785.3|97836.7|97786.7|97829.6|97779.6|73
1656378250000|2022-06-28 01:04:10|97832.8|97782.8|97826.5|97776.5|97834.9|97784.9|97824.5|97774.5|74
1656378260000|2022-06-28 01:04:20|97825.5|97775.5|97820.9|97770.9|97829|97779|97819.2|97769.2|61
1656378270000|2022-06-28 01:04:30|97820.3|97770.3|97825.3|97775.3|97828.5|97778.5|97817.7|97767.7|41
1656378280000|2022-06-28 01:04:40|97824.8|97774.8|97828|97778|97832.2|97782.2|97822.8|97772.8|47
1656378290000|2022-06-28 01:04:50|97827.8|97777.8|97826.2|97776.2|97832.8|97782.8|97821.1|97771.1|72
1656378300000|2022-06-28 01:05:00|97825.4|97775.4|97826.2|97776.2|97831.9|97781.9|97818.9|97768.9|70
1656378310000|2022-06-28 01:05:10|97827.4|97777.4|97834.3|97784.3|97838.6|97788.6|97824.6|97774.6|71
1656378320000|2022-06-28 01:05:20|97835|97785|97835.7|97785.7|97841.1|97791.1|97830.8|97780.8|69
1656378330000|2022-06-28 01:05:30|97837.3|97787.3|97842.4|97792.4|97847.8|97797.8|97834.4|97784.4|73
1656378340000|2022-06-28 01:05:40|97841.1|97791.1|97839.6|97789.6|97844.4|97794.4|97835.4|97785.4|65
1656378350000|2022-06-28 01:05:50|97838.8|97788.8|97840.2|97790.2|97846.1|97796.1|97835.9|97785.9|56
1656378360000|2022-06-28 01:06:00|97839.5|97789.5|97842.3|97792.3|97850.4|97800.4|97835.6|97785.6|55
1656378370000|2022-06-28 01:06:10|97842.2|97792.2|97841.2|97791.2|97848.3|97798.3|97833.5|97783.5|72
1656378380000|2022-06-28 01:06:20|97840.6|97790.6|97837.5|97787.5|97846.2|97796.2|97834.9|97784.9|74
1656378390000|2022-06-28 01:06:30|97841.6|97791.6|97845.4|97795.4|97845.4|97795.4|97832.6|97782.6|74
1656378400000|2022-06-28 01:06:40|97845.3|97795.3|97835|97785|97845.3|97795.3|97827.9|97777.9|67
1656378410000|2022-06-28 01:06:50|97831.5|97781.5|97825.7|97775.7|97832|97782|97818|97768|74
1656378420000|2022-06-28 01:07:00|97823.3|97773.3|97819.8|97769.8|97826|97776|97818.8|97768.8|59
1656378430000|2022-06-28 01:07:10|97820|97770|97821.6|97771.6|97825.9|97775.9|97817.2|97767.2|40
1656378440000|2022-06-28 01:07:20|97822.2|97772.2|97835.5|97785.5|97838.9|97788.9|97822.2|97772.2|57
1656378450000|2022-06-28 01:07:30|97834.6|97784.6|97842.2|97792.2|97843.8|97793.8|97834.6|97784.6|64
1656378460000|2022-06-28 01:07:40|97840|97790|97842.4|97792.4|97851|97801|97839.4|97789.4|77
1656378470000|2022-06-28 01:07:50|97843.5|97793.5|97844.4|97794.4|97847|97797|97839|97789|66
1656378480000|2022-06-28 01:08:00|97844.3|97794.3|97842.8|97792.8|97845.5|97795.5|97837.2|97787.2|63
1656378490000|2022-06-28 01:08:10|97841.7|97791.7|97835.6|97785.6|97843.6|97793.6|97831.9|97781.9|69
1656378500000|2022-06-28 01:08:20|97833.8|97783.8|97833.6|97783.6|97837.9|97787.9|97830.6|97780.6|73
1656378510000|2022-06-28 01:08:30|97833.8|97783.8|97837.6|97787.6|97844.5|97794.5|97829.5|97779.5|62
1656378520000|2022-06-28 01:08:40|97837.7|97787.7|97835.3|97785.3|97837.8|97787.8|97834.5|97784.5|10
1656378530000|2022-06-28 01:08:50|97839.3|97789.3|97831.1|97781.1|97840.2|97790.2|97829.4|97779.4|61
1656378540000|2022-06-28 01:09:00|97831.4|97781.4|97832.5|97782.5|97836|97786|97826.2|97776.2|77
1656378550000|2022-06-28 01:09:10|97831.2|97781.2|97823.6|97773.6|97832.8|97782.8|97823.3|97773.3|66
1656378560000|2022-06-28 01:09:20|97828.4|97778.4|97827.7|97777.7|97833.3|97783.3|97821.8|97771.8|52
1656378570000|2022-06-28 01:09:30|97827.9|97777.9|97827.7|97777.7|97832.7|97782.7|97818.5|97768.5|69
1656378580000|2022-06-28 01:09:40|97827.2|97777.2|97834.1|97784.1|97841|97791|97827.2|97777.2|71
1656378590000|2022-06-28 01:09:50|97834.4|97784.4|97822.7|97772.7|97837|97787|97822.7|97772.7|60
1656378600000|2022-06-28 01:10:00|97832.2|97782.2|97821.5|97771.5|97832.2|97782.2|97818.3|97768.3|63
1656378610000|2022-06-28 01:10:10|97820.9|97770.9|97821.3|97771.3|97831.9|97781.9|97819.9|97769.9|66
1656378620000|2022-06-28 01:10:20|97821.6|97771.6|97826.2|97776.2|97831.3|97781.3|97821.3|97771.3|69
1656378630000|2022-06-28 01:10:30|97830.2|97780.2|97826.3|97776.3|97831.9|97781.9|97820.7|97770.7|62
1656378640000|2022-06-28 01:10:40|97824.2|97774.2|97825.8|97775.8|97834.7|97784.7|97823.4|97773.4|64
1656378650000|2022-06-28 01:10:50|97829.2|97779.2|97829.5|97779.5|97832.1|97782.1|97826.8|97776.8|55
1656378660000|2022-06-28 01:11:00|97828.3|97778.3|97820.1|97770.1|97835.4|97785.4|97819.4|97769.4|72
1656378670000|2022-06-28 01:11:10|97820.9|97770.9|97821.6|97771.6|97831.2|97781.2|97818.5|97768.5|76
1656378680000|2022-06-28 01:11:20|97820.9|97770.9|97824.5|97774.5|97828.9|97778.9|97820.9|97770.9|57
1656378690000|2022-06-28 01:11:30|97823.7|97773.7|97827.5|97777.5|97834.9|97784.9|97820.9|97770.9|74
1656378700000|2022-06-28 01:11:40|97827.6|97777.6|97829.4|97779.4|97831.7|97781.7|97816.3|97766.3|60
1656378710000|2022-06-28 01:11:50|97829.8|97779.8|97807.2|97757.2|97829.8|97779.8|97807.2|97757.2|68
1656378720000|2022-06-28 01:12:00|97807.6|97757.6|97809.5|97759.5|97815|97765|97807.6|97757.6|61
1656378730000|2022-06-28 01:12:10|97810.3|97760.3|97809.6|97759.6|97817.9|97767.9|97808.4|97758.4|67
1656378740000|2022-06-28 01:12:20|97810.2|97760.2|97809.7|97759.7|97815.9|97765.9|97802|97752|71
1656378750000|2022-06-28 01:12:30|97808.4|97758.4|97805.4|97755.4|97814.4|97764.4|97805.3|97755.3|52
1656378760000|2022-06-28 01:12:40|97804.8|97754.8|97810|97760|97815.4|97765.4|97803.3|97753.3|67
1656378770000|2022-06-28 01:12:50|97808.7|97758.7|97801.4|97751.4|97811.8|97761.8|97801|97751|69
1656378780000|2022-06-28 01:13:00|97801.1|97751.1|97796.2|97746.2|97807.1|97757.1|97795.2|97745.2|70
1656378790000|2022-06-28 01:13:10|97800.4|97750.4|97797.2|97747.2|97804.9|97754.9|97793.1|97743.1|62
1656378800000|2022-06-28 01:13:20|97796.4|97746.4|97796|97746|97797.4|97747.4|97786.8|97736.8|73
1656378810000|2022-06-28 01:13:30|97796.1|97746.1|97799.6|97749.6|97801.2|97751.2|97787.7|97737.7|70
1656378820000|2022-06-28 01:13:40|97799|97749|97802.5|97752.5|97809.7|97759.7|97798.4|97748.4|55
1656378830000|2022-06-28 01:13:50|97796.2|97746.2|97794.7|97744.7|97802.7|97752.7|97794.7|97744.7|60
1656378840000|2022-06-28 01:14:00|97793.3|97743.3|97808.5|97758.5|97808.5|97758.5|97793.3|97743.3|69
1656378850000|2022-06-28 01:14:10|97808.4|97758.4|97801.9|97751.9|97808.4|97758.4|97799.4|97749.4|66
1656378860000|2022-06-28 01:14:20|97804.1|97754.1|97796.2|97746.2|97811.1|97761.1|97791.6|97741.6|74
1656378870000|2022-06-28 01:14:30|97794.6|97744.6|97795.4|97745.4|97800.1|97750.1|97787.1|97737.1|61
1656378880000|2022-06-28 01:14:40|97795.3|97745.3|97792.4|97742.4|97795.4|97745.4|97788.6|97738.6|55
1656378890000|2022-06-28 01:14:50|97791.7|97741.7|97793.4|97743.4|97802.4|97752.4|97787.2|97737.2|73
1656378900000|2022-06-28 01:15:00|97793.8|97743.8|97792.2|97742.2|97797.1|97747.1|97787.5|97737.5|70
1656378910000|2022-06-28 01:15:10|97793|97743|97795|97745|97796.7|97746.7|97790|97740|65
1656378920000|2022-06-28 01:15:20|97796.1|97746.1|97800.1|97750.1|97800.1|97750.1|97787|97737|65
1656378930000|2022-06-28 01:15:30|97798.7|97748.7|97804|97754|97808.5|97758.5|97791.9|97741.9|68
1656378940000|2022-06-28 01:15:40|97804.6|97754.6|97801|97751|97805|97755|97796.3|97746.3|73
1656378950000|2022-06-28 01:15:50|97801.4|97751.4|97797.4|97747.4|97805.3|97755.3|97795.5|97745.5|50
1656378960000|2022-06-28 01:16:00|97798.4|97748.4|97795.8|97745.8|97800.4|97750.4|97792|97742|60
1656378970000|2022-06-28 01:16:10|97798.3|97748.3|97795.4|97745.4|97803.8|97753.8|97793.3|97743.3|68
1656378980000|2022-06-28 01:16:20|97797.6|97747.6|97795.1|97745.1|97802.5|97752.5|97790.4|97740.4|68
1656378990000|2022-06-28 01:16:30|97796|97746|97798.4|97748.4|97803.6|97753.6|97792.4|97742.4|66
1656379000000|2022-06-28 01:16:40|97796.9|97746.9|97801|97751|97805.6|97755.6|97794.1|97744.1|73
1656379010000|2022-06-28 01:16:50|97800.5|97750.5|97804|97754|97808.1|97758.1|97797.8|97747.8|64
1656379020000|2022-06-28 01:17:00|97803.3|97753.3|97801.7|97751.7|97804.8|97754.8|97797.1|97747.1|67
1656379030000|2022-06-28 01:17:10|97802.3|97752.3|97806.2|97756.2|97809|97759|97797.2|97747.2|65
1656379040000|2022-06-28 01:17:20|97806.3|97756.3|97807.2|97757.2|97811|97761|97799.4|97749.4|57
1656379050000|2022-06-28 01:17:30|97801.1|97751.1|97796.5|97746.5|97810|97760|97792.9|97742.9|77
1656379060000|2022-06-28 01:17:40|97797.9|97747.9|97792.7|97742.7|97797.9|97747.9|97789.4|97739.4|69
1656379070000|2022-06-28 01:17:50|97790.3|97740.3|97790.8|97740.8|97798.5|97748.5|97787.7|97737.7|52
1656379080000|2022-06-28 01:18:00|97790.1|97740.1|97792.2|97742.2|97796.7|97746.7|97789.2|97739.2|52
1656379090000|2022-06-28 01:18:10|97793.6|97743.6|97797|97747|97800|97750|97790.7|97740.7|68
1656379100000|2022-06-28 01:18:20|97798.4|97748.4|97792.2|97742.2|97799.7|97749.7|97792.2|97742.2|72
1656379110000|2022-06-28 01:18:30|97792.8|97742.8|97796.4|97746.4|97799.1|97749.1|97789|97739|70
1656379120000|2022-06-28 01:18:40|97793.5|97743.5|97798.6|97748.6|97802|97752|97790.2|97740.2|69
1656379130000|2022-06-28 01:18:50|97799.9|97749.9|97796.4|97746.4|97801.8|97751.8|97788.7|97738.7|70
1656379140000|2022-06-28 01:19:00|97799.7|97749.7|97798.2|97748.2|97802.2|97752.2|97792.9|97742.9|75
1656379150000|2022-06-28 01:19:10|97798.3|97748.3|97794.8|97744.8|97800|97750|97791.6|97741.6|70
1656379160000|2022-06-28 01:19:20|97794.6|97744.6|97795.5|97745.5|97799.2|97749.2|97789.2|97739.2|48
1656379170000|2022-06-28 01:19:30|97792.5|97742.5|97797.7|97747.7|97800.7|97750.7|97789.5|97739.5|67
1656379180000|2022-06-28 01:19:40|97796.1|97746.1|97794.3|97744.3|97796.1|97746.1|97788.8|97738.8|54
1656379190000|2022-06-28 01:19:50|97794.4|97744.4|97797.4|97747.4|97800.3|97750.3|97791.1|97741.1|58
1656379200000|2022-06-28 01:20:00|97797.3|97747.3|97786.6|97736.6|97803.5|97753.5|97786.6|97736.6|73
1656379210000|2022-06-28 01:20:10|97786.9|97736.9|97797.5|97747.5|97799.1|97749.1|97786.9|97736.9|71
1656379220000|2022-06-28 01:20:20|97793.4|97743.4|97797.3|97747.3|97797.3|97747.3|97786|97736|68
1656379230000|2022-06-28 01:20:30|97796.9|97746.9|97792.4|97742.4|97799.8|97749.8|97790.5|97740.5|57
1656379240000|2022-06-28 01:20:40|97793.4|97743.4|97789.8|97739.8|97797.1|97747.1|97786.5|97736.5|47
1656379250000|2022-06-28 01:20:50|97791|97741|97786.2|97736.2|97796.3|97746.3|97783.1|97733.1|72
1656379260000|2022-06-28 01:21:00|97785.1|97735.1|97789.6|97739.6|97796.8|97746.8|97781.5|97731.5|70
1656379270000|2022-06-28 01:21:10|97789.1|97739.1|97814|97764|97814.8|97764.8|97784|97734|66
1656379280000|2022-06-28 01:21:20|97813.3|97763.3|97814.6|97764.6|97818.9|97768.9|97812.8|97762.8|51
1656379290000|2022-06-28 01:21:30|97818.6|97768.6|97807.1|97757.1|97820.5|97770.5|97807.1|97757.1|51
1656379300000|2022-06-28 01:21:40|97807|97757|97803|97753|97808.5|97758.5|97799.9|97749.9|53
1656379310000|2022-06-28 01:21:50|97802.5|97752.5|97792.9|97742.9|97802.9|97752.9|97791.2|97741.2|54
1656379320000|2022-06-28 01:22:00|97793.1|97743.1|97796.2|97746.2|97804.5|97754.5|97790.2|97740.2|60
1656379330000|2022-06-28 01:22:10|97795.5|97745.5|97792.3|97742.3|97796.2|97746.2|97792.3|97742.3|49
1656379340000|2022-06-28 01:22:20|97792.8|97742.8|97797.1|97747.1|97799.5|97749.5|97791.9|97741.9|55
1656379350000|2022-06-28 01:22:30|97797.4|97747.4|97797.2|97747.2|97803.1|97753.1|97797.2|97747.2|58
1656379360000|2022-06-28 01:22:40|97796|97746|97796.4|97746.4|97801.1|97751.1|97792.1|97742.1|61
1656379370000|2022-06-28 01:22:50|97796.2|97746.2|97796.5|97746.5|97799.8|97749.8|97794.7|97744.7|33
1656379380000|2022-06-28 01:23:00|97797.1|97747.1|97794.9|97744.9|97797.6|97747.6|97792.7|97742.7|38
1656379390000|2022-06-28 01:23:10|97795.4|97745.4|97796.9|97746.9|97801.2|97751.2|97793.7|97743.7|56
1656379400000|2022-06-28 01:23:20|97797.4|97747.4|97796.6|97746.6|97802.1|97752.1|97796.2|97746.2|58
1656379410000|2022-06-28 01:23:30|97797.8|97747.8|97797.8|97747.8|97799.6|97749.6|97796.1|97746.1|49
1656379420000|2022-06-28 01:23:40|97797.7|97747.7|97794|97744|97798.2|97748.2|97794|97744|44
1656379430000|2022-06-28 01:23:50|97794.8|97744.8|97791.7|97741.7|97795.7|97745.7|97791.3|97741.3|45
1656379440000|2022-06-28 01:24:00|97793.2|97743.2|97795.9|97745.9|97802.1|97752.1|97791.6|97741.6|57
1656379450000|2022-06-28 01:24:10|97797.9|97747.9|97800.6|97750.6|97803.5|97753.5|97797.9|97747.9|65
1656379460000|2022-06-28 01:24:20|97800.8|97750.8|97805.6|97755.6|97808.6|97758.6|97795.9|97745.9|62
1656379470000|2022-06-28 01:24:30|97805.1|97755.1|97803.4|97753.4|97806.5|97756.5|97802.2|97752.2|48
1656379480000|2022-06-28 01:24:40|97804.9|97754.9|97806.7|97756.7|97812.4|97762.4|97799.3|97749.3|55
1656379490000|2022-06-28 01:24:50|97804.5|97754.5|97811.3|97761.3|97811.7|97761.7|97804.5|97754.5|54
1656379500000|2022-06-28 01:25:00|97810.4|97760.4|97806.1|97756.1|97810.9|97760.9|97806.1|97756.1|56
1656379510000|2022-06-28 01:25:10|97806.3|97756.3|97798.3|97748.3|97807.1|97757.1|97796.7|97746.7|48
1656379520000|2022-06-28 01:25:20|97801.8|97751.8|97805.5|97755.5|97805.9|97755.9|97798|97748|66
1656379530000|2022-06-28 01:25:30|97805.9|97755.9|97806.5|97756.5|97809|97759|97804.2|97754.2|54
1656379540000|2022-06-28 01:25:40|97806.6|97756.6|97799.6|97749.6|97807.7|97757.7|97797.4|97747.4|46
1656379550000|2022-06-28 01:25:50|97799.5|97749.5|97798.4|97748.4|97804.4|97754.4|97798.3|97748.3|44
1656379560000|2022-06-28 01:26:00|97797|97747|97799.2|97749.2|97800.5|97750.5|97796.8|97746.8|58
1656379570000|2022-06-28 01:26:10|97798.6|97748.6|97793.3|97743.3|97799.8|97749.8|97793.1|97743.1|52
1656379580000|2022-06-28 01:26:20|97793.9|97743.9|97800.2|97750.2|97800.2|97750.2|97787.5|97737.5|57
1656379590000|2022-06-28 01:26:30|97799.7|97749.7|97798.6|97748.6|97799.7|97749.7|97794.1|97744.1|40
1656379600000|2022-06-28 01:26:40|97799.7|97749.7|97800.3|97750.3|97800.3|97750.3|97796|97746|57
1656379610000|2022-06-28 01:26:50|97800.1|97750.1|97804.2|97754.2|97805|97755|97795.7|97745.7|33
1656379620000|2022-06-28 01:27:00|97805|97755|97815.4|97765.4|97816.5|97766.5|97801|97751|56
1656379630000|2022-06-28 01:27:10|97815.9|97765.9|97814.5|97764.5|97819.4|97769.4|97810.4|97760.4|57
1656379640000|2022-06-28 01:27:20|97813.9|97763.9|97811.8|97761.8|97815.3|97765.3|97810|97760|46
1656379650000|2022-06-28 01:27:30|97812.9|97762.9|97825.1|97775.1|97825.4|97775.4|97810.4|97760.4|47
1656379660000|2022-06-28 01:27:40|97823.7|97773.7|97823.5|97773.5|97824.9|97774.9|97819.7|97769.7|25
1656379670000|2022-06-28 01:27:50|97824.2|97774.2|97831.1|97781.1|97837|97787|97822|97772|54
1656379680000|2022-06-28 01:28:00|97830.4|97780.4|97835|97785|97835.4|97785.4|97826.8|97776.8|50
1656379690000|2022-06-28 01:28:10|97835.2|97785.2|97835.3|97785.3|97839|97789|97831.6|97781.6|53
1656379700000|2022-06-28 01:28:20|97835.4|97785.4|97839.6|97789.6|97844.9|97794.9|97833.3|97783.3|67
1656379710000|2022-06-28 01:28:30|97840.2|97790.2|97840.4|97790.4|97841.6|97791.6|97838.7|97788.7|36
1656379720000|2022-06-28 01:28:40|97840.7|97790.7|97855.4|97805.4|97860.2|97810.2|97840.7|97790.7|57
1656379730000|2022-06-28 01:28:50|97858.4|97808.4|97868.6|97818.6|97870.3|97820.3|97858.2|97808.2|59
1656379740000|2022-06-28 01:29:00|97868.7|97818.7|97873.9|97823.9|97875.5|97825.5|97868.3|97818.3|48
1656379750000|2022-06-28 01:29:10|97873.5|97823.5|97855.8|97805.8|97873.5|97823.5|97852.8|97802.8|56
1656379760000|2022-06-28 01:29:20|97856.3|97806.3|97852.3|97802.3|97856.7|97806.7|97849.1|97799.1|41
1656379770000|2022-06-28 01:29:30|97852.5|97802.5|97848.6|97798.6|97854.5|97804.5|97842.7|97792.7|60
1656379780000|2022-06-28 01:29:40|97852.1|97802.1|97856.1|97806.1|97857.9|97807.9|97851.4|97801.4|29
1656379790000|2022-06-28 01:29:50|97856.2|97806.2|97847.2|97797.2|97856.8|97806.8|97847.1|97797.1|44
1656379800000|2022-06-28 01:30:00|97847.1|97797.1|97847.4|97797.4|97851.4|97801.4|97846.1|97796.1|53
1656379810000|2022-06-28 01:30:10|97848.2|97798.2|97850.5|97800.5|97856.9|97806.9|97847.7|97797.7|61
1656379820000|2022-06-28 01:30:20|97851|97801|97858.3|97808.3|97858.6|97808.6|97850.1|97800.1|57
1656379830000|2022-06-28 01:30:30|97858.6|97808.6|97866.7|97816.7|97867.6|97817.6|97855.2|97805.2|58
1656379840000|2022-06-28 01:30:40|97860.4|97810.4|97859.9|97809.9|97867.9|97817.9|97856.2|97806.2|40
1656379850000|2022-06-28 01:30:50|97859.8|97809.8|97855.8|97805.8|97862.7|97812.7|97855.4|97805.4|50
1656379860000|2022-06-28 01:31:00|97855.6|97805.6|97843|97793|97855.6|97805.6|97843|97793|43
1656379870000|2022-06-28 01:31:10|97842.8|97792.8|97842.2|97792.2|97847.5|97797.5|97839.8|97789.8|69
1656379880000|2022-06-28 01:31:20|97843.4|97793.4|97835.2|97785.2|97843.4|97793.4|97833.7|97783.7|60
1656379890000|2022-06-28 01:31:30|97837.4|97787.4|97835.8|97785.8|97838.9|97788.9|97830.7|97780.7|34
1656379900000|2022-06-28 01:31:40|97836.3|97786.3|97838.3|97788.3|97843|97793|97830.2|97780.2|50
1656379910000|2022-06-28 01:31:50|97837.9|97787.9|97844.3|97794.3|97844.3|97794.3|97835|97785|67
1656379920000|2022-06-28 01:32:00|97843.7|97793.7|97819.3|97769.3|97844.7|97794.7|97819.3|97769.3|52
1656379930000|2022-06-28 01:32:10|97820.6|97770.6|97819.4|97769.4|97826.6|97776.6|97814.5|97764.5|57
1656379940000|2022-06-28 01:32:20|97819.9|97769.9|97827.9|97777.9|97831.1|97781.1|97819.3|97769.3|52
1656379950000|2022-06-28 01:32:30|97828|97778|97826.5|97776.5|97831|97781|97825.4|97775.4|61
1656379960000|2022-06-28 01:32:40|97828.3|97778.3|97828.4|97778.4|97829.1|97779.1|97824.6|97774.6|37
1656379970000|2022-06-28 01:32:50|97828.7|97778.7|97828.2|97778.2|97828.7|97778.7|97820.8|97770.8|26
1656379980000|2022-06-28 01:33:00|97834.2|97784.2|97834|97784|97837.8|97787.8|97825.3|97775.3|57
1656379990000|2022-06-28 01:33:10|97833.7|97783.7|97838|97788|97840.1|97790.1|97830.8|97780.8|39
1656380000000|2022-06-28 01:33:20|97837.7|97787.7|97839.7|97789.7|97841|97791|97836|97786|41
1656380010000|2022-06-28 01:33:30|97839.8|97789.8|97848.2|97798.2|97851.6|97801.6|97839|97789|43
1656380020000|2022-06-28 01:33:40|97845.1|97795.1|97853.3|97803.3|97854.8|97804.8|97843.6|97793.6|42
1656380030000|2022-06-28 01:33:50|97853.6|97803.6|97852|97802|97855.4|97805.4|97852|97802|42
1656380040000|2022-06-28 01:34:00|97853|97803|97857.7|97807.7|97860.5|97810.5|97852.7|97802.7|41
1656380050000|2022-06-28 01:34:10|97857.6|97807.6|97858.4|97808.4|97861|97811|97855|97805|49
1656380060000|2022-06-28 01:34:20|97859.4|97809.4|97864|97814|97864.2|97814.2|97854.3|97804.3|55
1656380070000|2022-06-28 01:34:30|97866.4|97816.4|97866.6|97816.6|97869.7|97819.7|97863.1|97813.1|52
1656380080000|2022-06-28 01:34:40|97867.7|97817.7|97865.6|97815.6|97867.7|97817.7|97864.6|97814.6|48
1656380090000|2022-06-28 01:34:50|97865.9|97815.9|97868.3|97818.3|97868.3|97818.3|97862.4|97812.4|34
1656380100000|2022-06-28 01:35:00|97867.9|97817.9|97858.5|97808.5|97870.8|97820.8|97857.3|97807.3|58
1656380110000|2022-06-28 01:35:10|97862.2|97812.2|97847.8|97797.8|97863.6|97813.6|97844.4|97794.4|57
1656380120000|2022-06-28 01:35:20|97848.3|97798.3|97880|97830|98115.6|97915.6|97847|97783.9|72
1656380130000|2022-06-28 01:35:30|97873.9|97823.9|97880.3|97830.3|97887.9|97837.9|97873.9|97823.9|40
1656380140000|2022-06-28 01:35:40|97880|97830|97876.1|97826.1|97881.8|97831.8|97872.2|97822.2|37
1656380150000|2022-06-28 01:35:50|97872.5|97822.5|97865.5|97815.5|97932.7|97833|97864.6|97775.7|48
1656380160000|2022-06-28 01:36:00|97879.6|97829.6|97865.4|97815.4|97915.1|97829.6|97850.3|97788.7|63
1656380170000|2022-06-28 01:36:10|97855.2|97805.2|97853.5|97803.5|97861.4|97811.4|97842.9|97792.9|46
1656380180000|2022-06-28 01:36:20|97851.4|97801.4|97856.8|97806.8|97863|97813|97847.4|97797.4|51
1656380190000|2022-06-28 01:36:30|97857|97807|97849|97799|97857.7|97807.7|97844.5|97794.5|28
1656380200000|2022-06-28 01:36:40|97849.3|97799.3|97911.4|97774.9|98080.3|97880.3|97848.5|97764.8|53
1656380210000|2022-06-28 01:36:50|97865.3|97815.3|97850.8|97800.8|97924|97819|97848.3|97767|56
1656380220000|2022-06-28 01:37:00|97851.6|97801.6|97868.1|97818.1|98058.8|97858.8|97851.6|97786.1|70
1656380230000|2022-06-28 01:37:10|97868.6|97818.6|97854.2|97804.2|97872.1|97822.1|97852.1|97802.1|54
1656380240000|2022-06-28 01:37:20|97854.6|97804.6|97850.2|97800.2|97865.7|97815.7|97850.2|97800.2|51
1656380250000|2022-06-28 01:37:30|97850.9|97800.9|97853.5|97803.5|97856.7|97806.7|97842.8|97792.8|66
1656380260000|2022-06-28 01:37:40|97853.7|97803.7|97888.7|97838.7|98025.5|97838.7|97847.5|97790.2|71
1656380270000|2022-06-28 01:37:50|97888.5|97838.5|97941.8|97891.8|98150.5|97950.5|97888.5|97814.5|80
1656380280000|2022-06-28 01:38:00|97940.8|97890.8|97942.7|97892.7|97949.4|97899.4|97936|97886|49
1656380290000|2022-06-28 01:38:10|97943.1|97893.1|97938.8|97888.8|97946.4|97896.4|97930.2|97880.2|56
1656380300000|2022-06-28 01:38:20|97938.2|97888.2|97934|97884|97979.2|97899|97933.9|97852.1|48
1656380310000|2022-06-28 01:38:30|97934.2|97884.2|97936.3|97886.3|97940.6|97890.6|97932.6|97882.6|49
1656380320000|2022-06-28 01:38:40|97935.6|97885.6|97937.5|97887.5|98003|97895.6|97927|97843|56
1656380330000|2022-06-28 01:38:50|97938.2|97888.2|97923.4|97873.4|97976.6|97889|97920.4|97848.7|54
1656380340000|2022-06-28 01:39:00|97924.2|97874.2|97936.9|97886.9|97973.1|97889.1|97920.9|97847.6|54
1656380350000|2022-06-28 01:39:10|97934.5|97884.5|97939.5|97889.5|97989.1|97899.4|97926.4|97846.1|64
1656380360000|2022-06-28 01:39:20|97939.3|97889.3|97939.4|97889.4|97981.6|97895.6|97930.1|97848|78
1656380370000|2022-06-28 01:39:30|97939.7|97889.7|97939.2|97889.2|97988.1|97898.5|97924.1|97855.1|73
1656380380000|2022-06-28 01:39:40|97936.8|97886.8|97935.8|97885.8|97984.5|97896.4|97927.3|97857.3|70
1656380390000|2022-06-28 01:39:50|97933.9|97883.9|97932.7|97882.7|97974.2|97889.2|97924.8|97847.7|62
1656380400000|2022-06-28 01:40:00|97930.5|97880.5|97930.8|97880.8|97983.9|97891.6|97921.8|97856.5|59
1656380410000|2022-06-28 01:40:10|97931.7|97881.7|97928.9|97878.9|97932.5|97882.5|97927.7|97877.7|38
1656380420000|2022-06-28 01:40:20|97928.6|97878.6|97934.7|97884.7|97937.1|97887.1|97926|97876|43
1656380430000|2022-06-28 01:40:30|97934.5|97884.5|97934.4|97884.4|97940.4|97890.4|97933.8|97883.8|53
1656380440000|2022-06-28 01:40:40|97934.6|97884.6|97938.3|97888.3|97986.9|97892.4|97931.9|97850.8|42
1656380450000|2022-06-28 01:40:50|97938.4|97888.4|97940.5|97890.5|97941.1|97891.1|97935.8|97885.8|39
1656380460000|2022-06-28 01:41:00|97934.2|97884.2|97935.3|97885.3|97937.3|97887.3|97934.2|97884.2|20
1656380470000|2022-06-28 01:41:10|97935|97885|97938.7|97888.7|97939.6|97889.6|97927.4|97877.4|47
1656380480000|2022-06-28 01:41:20|97939.6|97889.6|97933.6|97883.6|97942.1|97892.1|97931.3|97881.3|54
1656380490000|2022-06-28 01:41:30|97932.1|97882.1|97936.8|97886.8|97942.5|97892.5|97932.1|97882.1|52
1656380500000|2022-06-28 01:41:40|97936.5|97886.5|97931.2|97881.2|97938|97888|97927.7|97877.7|40
1656380510000|2022-06-28 01:41:50|97931.5|97881.5|97936.8|97886.8|97976.5|97888.3|97921.7|97843.4|62
1656380520000|2022-06-28 01:42:00|97934.7|97884.7|97924.4|97874.4|98008.6|97897.7|97923.6|97845.9|72
1656380530000|2022-06-28 01:42:10|97922.6|97872.6|97941.5|97891.5|97994.4|97904.9|97922.6|97838.2|51
1656380540000|2022-06-28 01:42:20|97941|97891|97947.1|97897.1|98037.2|97902.1|97930.1|97837.2|74
1656380550000|2022-06-28 01:42:30|97947.6|97897.6|97947.8|97897.8|98013.3|97902.7|97939.6|97854.1|63
1656380560000|2022-06-28 01:42:40|97948.1|97898.1|97944.3|97894.3|98010.8|97904.1|97940.5|97854|63
1656380570000|2022-06-28 01:42:50|97945.3|97895.3|97943.2|97893.2|98002|97896.4|97929.6|97845.7|69
1656380580000|2022-06-28 01:43:00|97942.8|97892.8|97931.1|97881.1|97942.8|97892.8|97930.4|97880.4|31
1656380590000|2022-06-28 01:43:10|97932.4|97882.4|97934.3|97884.3|97936.6|97886.6|97930.1|97880.1|16
1656380600000|2022-06-28 01:43:20|97933.4|97883.4|97932.4|97882.4|97934.3|97884.3|97931.9|97881.9|12
1656380610000|2022-06-28 01:43:30|97932.1|97882.1|97938.3|97888.3|98015.8|97901.6|97923.3|97845.8|66
1656380620000|2022-06-28 01:43:40|97939.1|97889.1|97942|97892|98008.9|97906.7|97932|97851.2|71
1656380630000|2022-06-28 01:43:50|97939.3|97889.3|97941|97891|97947.1|97897.1|97936.4|97886.4|61
1656380640000|2022-06-28 01:44:00|97941.1|97891.1|97959.6|97909.6|98024.8|97916.1|97939.7|97864.1|68
1656380650000|2022-06-28 01:44:10|97961.8|97911.8|97951.8|97901.8|97961.8|97911.8|97946.1|97896.1|64
1656380660000|2022-06-28 01:44:20|97951.9|97901.9|97951.9|97901.9|98025.6|97910.4|97942.9|97853.8|65
1656380670000|2022-06-28 01:44:30|97952.2|97902.2|97944.7|97894.7|98022.8|97906.8|97933.1|97849.2|69
1656380680000|2022-06-28 01:44:40|97943.4|97893.4|97940.8|97890.8|97952.3|97902.3|97938|97888|30
1656380690000|2022-06-28 01:44:50|97942.1|97892.1|97946.7|97896.7|98013.9|97908.8|97935.2|97860.1|36
1656380700000|2022-06-28 01:45:00|97945.1|97895.1|97945.9|97895.9|98015.3|97910.4|97938.5|97857.2|76
1656380710000|2022-06-28 01:45:10|97944.8|97894.8|97933.5|97883.5|97951.5|97901.5|97931.7|97881.7|54
1656380720000|2022-06-28 01:45:20|97932.8|97882.8|97941.9|97891.9|97949.2|97899.2|97932.8|97882.8|31
1656380730000|2022-06-28 01:45:30|97942.3|97892.3|97953.7|97903.7|98035.4|97917.5|97941.2|97856.6|68
1656380740000|2022-06-28 01:45:40|97964.7|97914.7|97996.7|97946.7|98065.4|97958.3|97959|97896|76
1656380750000|2022-06-28 01:45:50|97996.8|97946.8|97982.6|97932.6|98066.5|97965.1|97982.6|97906|77
1656380760000|2022-06-28 01:46:00|97983.2|97933.2|98067|97892.2|98067.7|97956|97964|97889.4|79
1656380770000|2022-06-28 01:46:10|98043.1|97906.8|98007.8|97957.8|98094.6|97960.7|97991.7|97894.6|72
1656380780000|2022-06-28 01:46:20|98008.6|97958.6|98017.7|97967.7|98073.6|97976|98005.1|97921.6|64
1656380790000|2022-06-28 01:46:30|98016.5|97966.5|98005.5|97955.5|98069.3|97976.6|98003.5|97911.7|76
1656380800000|2022-06-28 01:46:40|98007.6|97957.6|98014.8|97964.8|98021.7|97971.7|98007|97957|61
1656380810000|2022-06-28 01:46:50|98015|97965|98012.1|97962.1|98015.7|97965.7|98000.5|97950.5|72
1656380820000|2022-06-28 01:47:00|98011.6|97961.6|98023.1|97973.1|98025.4|97975.4|98005.9|97955.9|69
1656380830000|2022-06-28 01:47:10|98023.3|97973.3|98034.2|97984.2|98035.3|97985.3|98023.2|97973.2|58
1656380840000|2022-06-28 01:47:20|98034.3|97984.3|98035.7|97985.7|98037|97987|98029.1|97979.1|65
1656380850000|2022-06-28 01:47:30|98035.6|97985.6|98036.8|97986.8|98038.1|97988.1|98032.9|97982.9|61
1656380860000|2022-06-28 01:47:40|98037.4|97987.4|98037|97987|98040.2|97990.2|98034.7|97984.7|41
1656380870000|2022-06-28 01:47:50|98036.4|97986.4|98033.6|97983.6|98037.4|97987.4|98033.3|97983.3|44
1656380880000|2022-06-28 01:48:00|98034|97984|98034.1|97984.1|98110.1|98002.6|98031.2|97940.3|58
1656380890000|2022-06-28 01:48:10|98030.3|97980.3|98033.4|97983.4|98034.5|97984.5|98030.1|97980.1|51
1656380900000|2022-06-28 01:48:20|98032.7|97982.7|98033.9|97983.9|98036|97986|98031.3|97981.3|54
1656380910000|2022-06-28 01:48:30|98034.9|97984.9|98034.7|97984.7|98038.3|97988.3|98034.2|97984.2|42
1656380920000|2022-06-28 01:48:40|98033.9|97983.9|98033.2|97983.2|98038|97988|98032.4|97982.4|50
1656380930000|2022-06-28 01:48:50|98033.8|97983.8|98034.7|97984.7|98039|97989|98033.8|97983.8|47
1656380940000|2022-06-28 01:49:00|98034.9|97984.9|98030.9|97980.9|98036.5|97986.5|98030|97980|58
1656380950000|2022-06-28 01:49:10|98031.4|97981.4|98023.5|97973.5|98031.7|97981.7|98022.2|97972.2|48
1656380960000|2022-06-28 01:49:20|98023.1|97973.1|98022.6|97972.6|98025.5|97975.5|98019.6|97969.6|57
1656380970000|2022-06-28 01:49:30|98021.9|97971.9|98018.8|97968.8|98025.9|97975.9|98018|97968|40
1656380980000|2022-06-28 01:49:40|98018.7|97968.7|98014.5|97964.5|98020.1|97970.1|98012.8|97962.8|49
1656380990000|2022-06-28 01:49:50|98014.9|97964.9|98016.7|97966.7|98017.6|97967.6|98012.9|97962.9|41
1656381000000|2022-06-28 01:50:00|98016.5|97966.5|98019.2|97969.2|98020.5|97970.5|98015.3|97965.3|43
1656381010000|2022-06-28 01:50:10|98019.3|97969.3|98019.7|97969.7|98020.4|97970.4|98014.6|97964.6|61
1656381020000|2022-06-28 01:50:20|98019.6|97969.6|98018.4|97968.4|98023.4|97973.4|98017.5|97967.5|54
1656381030000|2022-06-28 01:50:30|98018.7|97968.7|98025.6|97975.6|98026.1|97976.1|98015|97965|51
1656381040000|2022-06-28 01:50:40|98026.5|97976.5|98028.1|97978.1|98028.1|97978.1|98023.7|97973.7|53
1656381050000|2022-06-28 01:50:50|98027.8|97977.8|98019.2|97969.2|98027.8|97977.8|98019.2|97969.2|52
1656381060000|2022-06-28 01:51:00|98019|97969|98018.1|97968.1|98019.5|97969.5|98016.2|97966.2|63
1656381070000|2022-06-28 01:51:10|98018.2|97968.2|98008.7|97958.7|98019.8|97969.8|98007.1|97957.1|62
1656381080000|2022-06-28 01:51:20|98009.1|97959.1|98001.9|97951.9|98009.5|97959.5|98001.9|97951.9|59
1656381090000|2022-06-28 01:51:30|98002.6|97952.6|97991.7|97941.7|98003.1|97953.1|97991.1|97941.1|55
1656381100000|2022-06-28 01:51:40|97991.4|97941.4|97989.4|97939.4|97994.5|97944.5|97989|97939|48
1656381110000|2022-06-28 01:51:50|97990|97940|97993.3|97943.3|97994.2|97944.2|97990|97940|52
1656381120000|2022-06-28 01:52:00|97994.1|97944.1|97991.8|97941.8|97996|97946|97985.3|97935.3|69
1656381130000|2022-06-28 01:52:10|97991.9|97941.9|97987.5|97937.5|97992.2|97942.2|97986.1|97936.1|65
1656381140000|2022-06-28 01:52:20|97987.9|97937.9|97991.8|97941.8|97992.1|97942.1|97987.5|97937.5|50
1656381150000|2022-06-28 01:52:30|97991.6|97941.6|97993.6|97943.6|97995.4|97945.4|97991.3|97941.3|52
1656381160000|2022-06-28 01:52:40|97993.9|97943.9|97994.4|97944.4|97996.2|97946.2|97992.4|97942.4|49
1656381170000|2022-06-28 01:52:50|97994.9|97944.9|97997.4|97947.4|98000.3|97950.3|97992.4|97942.4|65
1656381180000|2022-06-28 01:53:00|97998|97948|97995.8|97945.8|98006.3|97956.3|97990.8|97940.8|67
1656381190000|2022-06-28 01:53:10|97995.7|97945.7|98005.7|97955.7|98005.7|97955.7|97994.3|97944.3|62
1656381200000|2022-06-28 01:53:20|98005.1|97955.1|97997.8|97947.8|98005.5|97955.5|97997.8|97947.8|72
1656381210000|2022-06-28 01:53:30|97997|97947|98001.5|97951.5|98002.8|97952.8|97997|97947|61
1656381220000|2022-06-28 01:53:40|98002.3|97952.3|97997.2|97947.2|98003.8|97953.8|97995.5|97945.5|61
1656381230000|2022-06-28 01:53:50|97997.8|97947.8|98000|97950|98003.6|97953.6|97995.3|97945.3|65
1656381240000|2022-06-28 01:54:00|98000.3|97950.3|98003.7|97953.7|98006.1|97956.1|97996|97946|66
1656381250000|2022-06-28 01:54:10|98002.6|97952.6|98011.5|97961.5|98011.5|97961.5|98001.9|97951.9|66
1656381260000|2022-06-28 01:54:20|98011.8|97961.8|98012.5|97962.5|98014.1|97964.1|98009.2|97959.2|60
1656381270000|2022-06-28 01:54:30|98012.6|97962.6|98019.2|97969.2|98019.8|97969.8|98010.8|97960.8|46
1656381280000|2022-06-28 01:54:40|98019.1|97969.1|98020|97970|98023.5|97973.5|98017.9|97967.9|67
1656381290000|2022-06-28 01:54:50|98020.3|97970.3|98015.5|97965.5|98020.3|97970.3|98014.5|97964.5|55
1656381300000|2022-06-28 01:55:00|98015.4|97965.4|98014.1|97964.1|98016.3|97966.3|98010.5|97960.5|68
1656381310000|2022-06-28 01:55:10|98014.2|97964.2|98014|97964|98018.8|97968.8|98011.5|97961.5|57
1656381320000|2022-06-28 01:55:20|98014.1|97964.1|98017.5|97967.5|98023.8|97973.8|98007.4|97957.4|69
1656381330000|2022-06-28 01:55:30|98017.4|97967.4|98013.5|97963.5|98017.4|97967.4|98011|97961|46
1656381340000|2022-06-28 01:55:40|98011.3|97961.3|98010.9|97960.9|98014.7|97964.7|98010.6|97960.6|48
1656381350000|2022-06-28 01:55:50|98010.8|97960.8|98020.6|97970.6|98023.2|97973.2|98008.3|97958.3|69
1656381360000|2022-06-28 01:56:00|98020.9|97970.9|98019.9|97969.9|98021.4|97971.4|98013|97963|67
1656381370000|2022-06-28 01:56:10|98019.7|97969.7|98022.8|97972.8|98022.9|97972.9|98019.7|97969.7|65
1656381380000|2022-06-28 01:56:20|98022.6|97972.6|98018.1|97968.1|98024.7|97974.7|98016.7|97966.7|55
1656381390000|2022-06-28 01:56:30|98018.3|97968.3|98026.4|97976.4|98028.3|97978.3|98017.6|97967.6|53
1656381400000|2022-06-28 01:56:40|98026.2|97976.2|98019.4|97969.4|98027.3|97977.3|98016.8|97966.8|62
1656381410000|2022-06-28 01:56:50|98018.1|97968.1|98004.8|97954.8|98019.6|97969.6|97998.9|97948.9|68
1656381420000|2022-06-28 01:57:00|98004.3|97954.3|98032.8|97982.8|98094.1|97993.2|98002.3|97941.2|65
1656381430000|2022-06-28 01:57:10|98032.1|97982.1|98036.7|97986.7|98037.5|97987.5|98029.9|97979.9|56
1656381440000|2022-06-28 01:57:20|98036.9|97986.9|98039|97989|98039.9|97989.9|98036.2|97986.2|49
1656381450000|2022-06-28 01:57:30|98038.9|97988.9|98043.3|97993.3|98044.2|97994.2|98037.8|97987.8|57
1656381460000|2022-06-28 01:57:40|98043.2|97993.2|98051.8|98001.8|98051.8|98001.8|98039.4|97989.4|50
1656381470000|2022-06-28 01:57:50|98051.7|98001.7|98054.2|98004.2|98054.9|98004.9|98051.4|98001.4|44
1656381480000|2022-06-28 01:58:00|98054.1|98004.1|98064|98014|98065.5|98015.5|98051.1|98001.1|61
1656381490000|2022-06-28 01:58:10|98063.4|98013.4|98064.2|98014.2|98065.9|98015.9|98055.2|98005.2|55
1656381500000|2022-06-28 01:58:20|98064.1|98014.1|98061.1|98011.1|98064.4|98014.4|98055.2|98005.2|61
1656381510000|2022-06-28 01:58:30|98061|98011|98060.8|98010.8|98065.9|98015.9|98059.6|98009.6|57
1656381520000|2022-06-28 01:58:40|98061|98011|98068.5|98018.5|98069|98019|98061|98011|50
1656381530000|2022-06-28 01:58:50|98068.7|98018.7|98066.7|98016.7|98075.1|98025.1|98061.4|98011.4|56
1656381540000|2022-06-28 01:59:00|98066.1|98016.1|98064.4|98014.4|98069.6|98019.6|98064|98014|62
1656381550000|2022-06-28 01:59:10|98064.9|98014.9|98064.1|98014.1|98071.2|98021.2|98059.3|98009.3|63
1656381560000|2022-06-28 01:59:20|98064.2|98014.2|98061|98011|98065.6|98015.6|98060.8|98010.8|56
1656381570000|2022-06-28 01:59:30|98060.9|98010.9|98057.6|98007.6|98061.2|98011.2|98057|98007|58
1656381580000|2022-06-28 01:59:40|98057.8|98007.8|98044.1|97994.1|98058.2|98008.2|98040.6|97990.6|69
1656381590000|2022-06-28 01:59:50|98043.6|97993.6|98046.5|97996.5|98050.8|98000.8|98038.9|97988.9|55
1656381600000|2022-06-28 02:00:00|98049.5|97999.5|98044.7|97994.7|98049.5|97999.5|98041.5|97991.5|64
1656381610000|2022-06-28 02:00:10|98046.4|97996.4|98034.7|97984.7|98046.7|97996.7|98034.7|97984.7|51
1656381620000|2022-06-28 02:00:20|98034.3|97984.3|98030.6|97980.6|98040.4|97990.4|98030.1|97980.1|62
1656381630000|2022-06-28 02:00:30|98030.7|97980.7|98029.4|97979.4|98032.3|97982.3|98022|97972|64
1656381640000|2022-06-28 02:00:40|98029.1|97979.1|98032|97982|98032.3|97982.3|98025.7|97975.7|58
1656381650000|2022-06-28 02:00:50|98032.4|97982.4|98036|97986|98039.9|97989.9|98032.3|97982.3|65
1656381660000|2022-06-28 02:01:00|98036.8|97986.8|98038.7|97988.7|98039|97989|98035.8|97985.8|52
1656381670000|2022-06-28 02:01:10|98038.6|97988.6|98033.5|97983.5|98039.5|97989.5|98027.3|97977.3|52
1656381680000|2022-06-28 02:01:20|98034.5|97984.5|98035|97985|98035.1|97985.1|98033.5|97983.5|38
1656381690000|2022-06-28 02:01:30|98034.5|97984.5|98028.1|97978.1|98035|97985|98024.6|97974.6|54
1656381700000|2022-06-28 02:01:40|98028|97978|98024.9|97974.9|98029|97979|98019.9|97969.9|56
1656381710000|2022-06-28 02:01:50|98026.2|97976.2|98025.3|97975.3|98026.6|97976.6|98024.1|97974.1|56
1656381720000|2022-06-28 02:02:00|98028.2|97978.2|98036.7|97986.7|98036.7|97986.7|98026|97976|66
1656381730000|2022-06-28 02:02:10|98037.6|97987.6|98032.2|97982.2|98041.7|97991.7|98029.9|97979.9|68
1656381740000|2022-06-28 02:02:20|98031.1|97981.1|98037.7|97987.7|98038.4|97988.4|98028.6|97978.6|53
1656381750000|2022-06-28 02:02:30|98037.5|97987.5|98059.5|98009.5|98105.6|98020.8|98032.2|97958.3|73
1656381760000|2022-06-28 02:02:40|98058.2|98008.2|98048.7|97998.7|98097.1|98020.4|98040.4|97971.3|72
1656381770000|2022-06-28 02:02:50|98049.6|97999.6|98057.4|98007.4|98060.5|98010.5|98044.5|97994.5|76
1656381780000|2022-06-28 02:03:00|98059.2|98009.2|98052.9|98002.9|98107.9|98011.6|98047.9|97970.9|72
1656381790000|2022-06-28 02:03:10|98052.8|98002.8|98044.9|97994.9|98097.3|98019.3|98044|97963.5|74
1656381800000|2022-06-28 02:03:20|98043.9|97993.9|98045.8|97995.8|98087.6|98010.6|98040.5|97958.2|68
1656381810000|2022-06-28 02:03:30|98047.9|97997.9|98044.2|97994.2|98104.3|98008.3|98036.2|97954.8|74
1656381820000|2022-06-28 02:03:40|98042.7|97992.7|98039.7|97989.7|98047.3|97997.3|98031.4|97981.4|54
1656381830000|2022-06-28 02:03:50|98039.9|97989.9|98047.4|97997.4|98051|98001|98036|97986|76
1656381840000|2022-06-28 02:04:00|98047.2|97997.2|98038|97988|98052|98002|98034.2|97984.2|72
1656381850000|2022-06-28 02:04:10|98039.4|97989.4|98046.2|97996.2|98092.6|98001.9|98026.7|97956.5|77
1656381860000|2022-06-28 02:04:20|98046.5|97996.5|98038.1|97988.1|98090.7|98001.8|98030.9|97954.5|79
1656381870000|2022-06-28 02:04:30|98038.9|97988.9|98037|97987|98047.5|97997.5|98032.4|97982.4|76
1656381880000|2022-06-28 02:04:40|98040|97990|98019.3|97969.3|98044.8|97994.8|98015.8|97965.8|71
1656381890000|2022-06-28 02:04:50|98019.8|97969.8|98018|97968|98021.5|97971.5|98014|97964|36
1656381900000|2022-06-28 02:05:00|98017.9|97967.9|98018.4|97968.4|98021.1|97971.1|98016.7|97966.7|38
1656381910000|2022-06-28 02:05:10|98018.1|97968.1|98017.9|97967.9|98021.5|97971.5|98015.2|97965.2|44
1656381920000|2022-06-28 02:05:20|98018.1|97968.1|98024|97974|98024.1|97974.1|98016.6|97966.6|33
1656381930000|2022-06-28 02:05:30|98023.9|97973.9|97984.5|97934.5|98023.9|97973.9|97977.8|97927.8|71
1656381940000|2022-06-28 02:05:40|97983|97933|97978.4|97928.4|97986.6|97936.6|97971.7|97921.7|72
1656381950000|2022-06-28 02:05:50|97979.3|97929.3|97971.2|97921.2|97979.3|97929.3|97965.7|97915.7|67
1656381960000|2022-06-28 02:06:00|97970.9|97920.9|97953.1|97903.1|97977.2|97927.2|97951.4|97901.4|66
1656381970000|2022-06-28 02:06:10|97952.8|97902.8|97950.1|97900.1|97961.7|97911.7|97945.6|97895.6|68
1656381980000|2022-06-28 02:06:20|97949.6|97899.6|97945.1|97895.1|97950.3|97900.3|97936.2|97886.2|72
1656381990000|2022-06-28 02:06:30|97944.3|97894.3|97945.4|97895.4|97950.4|97900.4|97944.2|97894.2|55
1656382000000|2022-06-28 02:06:40|97951.8|97901.8|97953.9|97903.9|97956|97906|97951.3|97901.3|70
1656382010000|2022-06-28 02:06:50|97953|97903|97957.3|97907.3|97957.8|97907.8|97950.9|97900.9|64
1656382020000|2022-06-28 02:07:00|97956.5|97906.5|97951.3|97901.3|97960|97910|97951|97901|51
1656382030000|2022-06-28 02:07:10|97951.4|97901.4|97957.9|97907.9|97962.1|97912.1|97949.1|97899.1|68
1656382040000|2022-06-28 02:07:20|97958.2|97908.2|97964.5|97914.5|97966.6|97916.6|97956.7|97906.7|71
1656382050000|2022-06-28 02:07:30|97963.9|97913.9|97960.6|97910.6|98021.7|97932.3|97955.5|97877.8|73
1656382060000|2022-06-28 02:07:40|97959.6|97909.6|97960.7|97910.7|97963.5|97913.5|97954.6|97904.6|62
1656382070000|2022-06-28 02:07:50|97960.4|97910.4|97965.3|97915.3|98013.1|97915.3|97951.4|97873.8|58
1656382080000|2022-06-28 02:08:00|98005.2|97874.3|97968.3|97918.3|98024.4|97934.7|97951.1|97866.9|74
1656382090000|2022-06-28 02:08:10|97969.2|97919.2|97964.4|97914.4|97969.7|97919.7|97959.1|97909.1|65
1656382100000|2022-06-28 02:08:20|97964.7|97914.7|97965.6|97915.6|97967.2|97917.2|97963.4|97913.4|57
1656382110000|2022-06-28 02:08:30|97966.8|97916.8|97957.6|97907.6|98030.3|97929.3|97952.8|97870.4|67
1656382120000|2022-06-28 02:08:40|97965.6|97915.6|97949.5|97899.5|97965.6|97915.6|97945.5|97895.5|65
1656382130000|2022-06-28 02:08:50|97947.6|97897.6|97962.5|97912.5|98029.1|97921.4|97946.7|97872.5|72
1656382140000|2022-06-28 02:09:00|97961.2|97911.2|97971.4|97921.4|97972.5|97922.5|97959.7|97909.7|69
1656382150000|2022-06-28 02:09:10|97970.9|97920.9|97965.6|97915.6|97975.2|97925.2|97965.6|97915.6|37
1656382160000|2022-06-28 02:09:20|97966.2|97916.2|97965|97915|97973.6|97923.6|97962.6|97912.6|64
1656382170000|2022-06-28 02:09:30|97963.4|97913.4|98030.8|97891.2|98038.5|97937.6|97960.2|97883.6|61
1656382180000|2022-06-28 02:09:40|97978.1|97928.1|97961|97911|98032|97928.1|97960.5|97880.8|69
1656382190000|2022-06-28 02:09:50|97961.5|97911.5|98020.8|97884.2|98022.2|97927.6|97957.3|97876.9|47
1656382200000|2022-06-28 02:10:00|97970.1|97920.1|97968.7|97918.7|97979.4|97929.4|97958.4|97908.4|69
1656382210000|2022-06-28 02:10:10|97970.4|97920.4|97964.8|97914.8|98017.3|97927.7|97963.3|97886.4|63
1656382220000|2022-06-28 02:10:20|97963.5|97913.5|97964.1|97914.1|97967.5|97917.5|97959.1|97909.1|62
1656382230000|2022-06-28 02:10:30|97964|97914|97975.6|97925.6|98025|97930.5|97964|97886.3|67
1656382240000|2022-06-28 02:10:40|97975.7|97925.7|97971.6|97921.6|98033.6|97939|97971.6|97891|62
1656382250000|2022-06-28 02:10:50|97971.8|97921.8|97974.5|97924.5|97977.5|97927.5|97971.5|97921.5|47
1656382260000|2022-06-28 02:11:00|97974.8|97924.8|97972.9|97922.9|97974.8|97924.8|97969.9|97919.9|53
1656382270000|2022-06-28 02:11:10|97972.5|97922.5|97978.5|97928.5|97985.4|97935.4|97972.5|97922.5|62
1656382280000|2022-06-28 02:11:20|97979.2|97929.2|97978.3|97928.3|97979.9|97929.9|97977.5|97927.5|17
1656382290000|2022-06-28 02:11:30|97976.6|97926.6|97983.4|97933.4|97984.7|97934.7|97976.5|97926.5|56
1656382300000|2022-06-28 02:11:40|97983.6|97933.6|97969.8|97919.8|97983.6|97933.6|97969.8|97919.8|49
1656382310000|2022-06-28 02:11:50|97970.2|97920.2|97983.2|97933.2|97983.2|97933.2|97969.1|97919.1|47
1656382320000|2022-06-28 02:12:00|97982.1|97932.1|97982.6|97932.6|97987.1|97937.1|97976.4|97926.4|70
1656382330000|2022-06-28 02:12:10|97984.4|97934.4|97986.6|97936.6|97987.2|97937.2|97983.2|97933.2|57
1656382340000|2022-06-28 02:12:20|97986.1|97936.1|97986.5|97936.5|97987.8|97937.8|97984.8|97934.8|52
1656382350000|2022-06-28 02:12:30|97990.4|97940.4|97990.4|97940.4|97992.5|97942.5|97983.4|97933.4|39
1656382360000|2022-06-28 02:12:40|97989.9|97939.9|97997|97947|97998.7|97948.7|97989|97939|38
1656382370000|2022-06-28 02:12:50|97996.9|97946.9|98001.1|97951.1|98002.4|97952.4|97994.3|97944.3|63
1656382380000|2022-06-28 02:13:00|97997.2|97947.2|97990.2|97940.2|98056.3|97954.3|97990.2|97904.3|72
1656382390000|2022-06-28 02:13:10|97990|97940|97987.3|97937.3|97993.3|97943.3|97987.3|97937.3|55
1656382400000|2022-06-28 02:13:20|97987.5|97937.5|97988.9|97938.9|97993.6|97943.6|97987.5|97937.5|51
1656382410000|2022-06-28 02:13:30|97988.8|97938.8|97987.8|97937.8|97989.5|97939.5|97987.1|97937.1|46
1656382420000|2022-06-28 02:13:40|97987.9|97937.9|97999.4|97949.4|97999.8|97949.8|97987.1|97937.1|53
1656382430000|2022-06-28 02:13:50|97999.3|97949.3|97995.9|97945.9|98001.9|97951.9|97995.8|97945.8|52
1656382440000|2022-06-28 02:14:00|97996.3|97946.3|97993.9|97943.9|98055.8|97955|97992.2|97908.6|72
1656382450000|2022-06-28 02:14:10|97993.4|97943.4|97994.1|97944.1|97999|97949|97990.9|97940.9|68
1656382460000|2022-06-28 02:14:20|97992.7|97942.7|97987.5|97937.5|97997|97947|97984.8|97934.8|46
1656382470000|2022-06-28 02:14:30|97987.4|97937.4|97988.8|97938.8|97990.8|97940.8|97986.1|97936.1|59
1656382480000|2022-06-28 02:14:40|97988.7|97938.7|97996.5|97946.5|97998.7|97948.7|97987.6|97937.6|59
1656382490000|2022-06-28 02:14:50|97996.2|97946.2|97997.6|97947.6|97999.4|97949.4|97995.1|97945.1|68
1656382500000|2022-06-28 02:15:00|97998.5|97948.5|98004.4|97954.4|98004.4|97954.4|97995.2|97945.2|68
1656382510000|2022-06-28 02:15:10|98002.9|97952.9|98000.6|97950.6|98003.9|97953.9|98000.6|97950.6|59
1656382520000|2022-06-28 02:15:20|97999.9|97949.9|98000.1|97950.1|98003.9|97953.9|97997.3|97947.3|50
1656382530000|2022-06-28 02:15:30|98001.7|97951.7|98002|97952|98003.8|97953.8|97997.2|97947.2|72
1656382540000|2022-06-28 02:15:40|98001.4|97951.4|97999.3|97949.3|98004.8|97954.8|97999.3|97949.3|30
1656382550000|2022-06-28 02:15:50|97999.5|97949.5|98004.4|97954.4|98006.4|97956.4|97999.5|97949.5|50
1656382560000|2022-06-28 02:16:00|98004.5|97954.5|98017|97967|98093|97971.8|98004.1|97916|47
1656382570000|2022-06-28 02:16:10|98016.4|97966.4|98020.1|97970.1|98021.5|97971.5|98010|97960|61
1656382580000|2022-06-28 02:16:20|98019.7|97969.7|98019.6|97969.6|98022.3|97972.3|98013|97963|64
1656382590000|2022-06-28 02:16:30|98019.5|97969.5|98028|97978|98085.5|97984.4|98017.4|97940.2|71
1656382600000|2022-06-28 02:16:40|98027.1|97977.1|98028.7|97978.7|98031.6|97981.6|98022|97972|60
1656382610000|2022-06-28 02:16:50|98028.6|97978.6|98022.3|97972.3|98029.9|97979.9|98021|97971|49
1656382620000|2022-06-28 02:17:00|98022.8|97972.8|98015.1|97965.1|98023.3|97973.3|98010|97960|55
1656382630000|2022-06-28 02:17:10|98016.2|97966.2|98019.6|97969.6|98021.1|97971.1|98014.5|97964.5|49
1656382640000|2022-06-28 02:17:20|98019.7|97969.7|98020.4|97970.4|98086.1|97980.8|98015|97928.3|40
1656382650000|2022-06-28 02:17:30|98019.3|97969.3|98083.4|97953.7|98083.4|97983.7|98018.1|97945.1|53
1656382660000|2022-06-28 02:17:40|98038.7|97988.7|98032.5|97982.5|98082.4|97988.7|98027.7|97955|63
1656382670000|2022-06-28 02:17:50|98032.7|97982.7|98027.6|97977.6|98032.7|97982.7|98023.7|97973.7|59
1656382680000|2022-06-28 02:18:00|98026.3|97976.3|98031|97981|98031.7|97981.7|98024.7|97974.7|55
1656382690000|2022-06-28 02:18:10|98030.9|97980.9|98028.6|97978.6|98033.4|97983.4|98026.9|97976.9|45
1656382700000|2022-06-28 02:18:20|98028.7|97978.7|98034.6|97984.6|98036.9|97986.9|98027|97977|57
1656382710000|2022-06-28 02:18:30|98034.4|97984.4|98038.3|97988.3|98042|97992|98033.3|97983.3|52
1656382720000|2022-06-28 02:18:40|98038|97988|98035.7|97985.7|98042.4|97992.4|98035.7|97985.7|45
1656382730000|2022-06-28 02:18:50|98036.1|97986.1|98039.6|97989.6|98043.7|97993.7|98032.9|97982.9|54
1656382740000|2022-06-28 02:19:00|98040.3|97990.3|98045.1|97995.1|98101.5|98005|98036.9|97955.8|56
1656382750000|2022-06-28 02:19:10|98045.2|97995.2|98043.1|97993.1|98045.2|97995.2|98040.9|97990.9|61
1656382760000|2022-06-28 02:19:20|98043.3|97993.3|98039.4|97989.4|98043.3|97993.3|98032.4|97982.4|59
1656382770000|2022-06-28 02:19:30|98039|97989|98036.4|97986.4|98039.6|97989.6|98032.9|97982.9|57
1656382780000|2022-06-28 02:19:40|98035.4|97985.4|98033.6|97983.6|98036.3|97986.3|98033.5|97983.5|61
1656382790000|2022-06-28 02:19:50|98033.9|97983.9|98036.5|97986.5|98041.8|97991.8|98033.7|97983.7|53
1656382800000|2022-06-28 02:20:00|98036.2|97986.2|98033.5|97983.5|98036.2|97986.2|98031.3|97981.3|44
1656382810000|2022-06-28 02:20:10|98034.5|97984.5|98030.3|97980.3|98034.5|97984.5|98029.8|97979.8|62
1656382820000|2022-06-28 02:20:20|98031.3|97981.3|98032.8|97982.8|98037.2|97987.2|98028.2|97978.2|61
1656382830000|2022-06-28 02:20:30|98033.1|97983.1|98043|97993|98043|97993|98033.1|97983.1|55
1656382840000|2022-06-28 02:20:40|98042.5|97992.5|98043.2|97993.2|98044.7|97994.7|98040.8|97990.8|56
1656382850000|2022-06-28 02:20:50|98041|97991|98052.6|98002.6|98110.5|98013|98040.5|97963.5|57
1656382860000|2022-06-28 02:21:00|98052.3|98002.3|98053.9|98003.9|98107.2|98009.8|98049.5|97964.1|65
1656382870000|2022-06-28 02:21:10|98053.8|98003.8|98060.3|98010.3|98061.7|98011.7|98052.8|98002.8|38
1656382880000|2022-06-28 02:21:20|98053.9|98003.9|98057.6|98007.6|98059.1|98009.1|98053.2|98003.2|45
1656382890000|2022-06-28 02:21:30|98057.8|98007.8|98051.9|98001.9|98127.7|98012.9|98047.8|97969.4|63
1656382900000|2022-06-28 02:21:40|98052.6|98002.6|98051.5|98001.5|98058.1|98008.1|98049.6|97999.6|66
1656382910000|2022-06-28 02:21:50|98051.6|98001.6|98056.7|98006.7|98057.8|98007.8|98051.6|98001.6|64
1656382920000|2022-06-28 02:22:00|98056|98006|98056.3|98006.3|98057.5|98007.5|98053.6|98003.6|65
1656382930000|2022-06-28 02:22:10|98055.7|98005.7|98050.5|98000.5|98106.6|98015.3|98048.4|97974.9|48
1656382940000|2022-06-28 02:22:20|98050.7|98000.7|98056.9|98006.9|98061.5|98011.5|98048.8|97998.8|61
1656382950000|2022-06-28 02:22:30|98057|98007|98051.7|98001.7|98062.2|98012.2|98050.8|98000.8|63
1656382960000|2022-06-28 02:22:40|98051.8|98001.8|98047.5|97997.5|98052.9|98002.9|98046.5|97996.5|56
1656382970000|2022-06-28 02:22:50|98050.2|98000.2|98052.8|98002.8|98053.9|98003.9|98046.7|97996.7|59
1656382980000|2022-06-28 02:23:00|98052.5|98002.5|98048.7|97998.7|98053.2|98003.2|98048.7|97998.7|28
1656382990000|2022-06-28 02:23:10|98048.6|97998.6|98051.6|98001.6|98056.5|98006.5|98048.6|97998.6|52
1656383000000|2022-06-28 02:23:20|98051.3|98001.3|98056.1|98006.1|98058.7|98008.7|98050.5|98000.5|72
1656383010000|2022-06-28 02:23:30|98055.9|98005.9|98053.1|98003.1|98059.2|98009.2|98052.8|98002.8|60
1656383020000|2022-06-28 02:23:40|98054.1|98004.1|98055.7|98005.7|98055.7|98005.7|98050.3|98000.3|66
1656383030000|2022-06-28 02:23:50|98057.4|98007.4|98076.6|98026.6|98114|98026.6|98054|97979.2|70
1656383040000|2022-06-28 02:24:00|98074.2|98024.2|98119.9|97985.1|98139|98031.6|98064.9|97976.3|65
1656383050000|2022-06-28 02:24:10|98117|97985|98077.5|98027.5|98128.5|98047.9|98065.5|97985|71
1656383060000|2022-06-28 02:24:20|98078|98028|98081.1|98031.1|98083.7|98033.7|98078|98028|63
1656383070000|2022-06-28 02:24:30|98082.1|98032.1|98076.3|98026.3|98082.2|98032.2|98074.6|98024.6|56
1656383080000|2022-06-28 02:24:40|98076.2|98026.2|98067.7|98017.7|98076.6|98026.6|98067.7|98017.7|63
1656383090000|2022-06-28 02:24:50|98070|98020|98066.5|98016.5|98071.9|98021.9|98065.2|98015.2|63
1656383100000|2022-06-28 02:25:00|98066.4|98016.4|98063.6|98013.6|98069.4|98019.4|98063|98013|66
1656383110000|2022-06-28 02:25:10|98064.2|98014.2|98063.2|98013.2|98065.7|98015.7|98063.1|98013.1|69
1656383120000|2022-06-28 02:25:20|98063.5|98013.5|98061.7|98011.7|98064.2|98014.2|98060.4|98010.4|52
1656383130000|2022-06-28 02:25:30|98061.6|98011.6|98062.9|98012.9|98064.9|98014.9|98061.6|98011.6|57
1656383140000|2022-06-28 02:25:40|98063.1|98013.1|98062.9|98012.9|98063.9|98013.9|98057.9|98007.9|60
1656383150000|2022-06-28 02:25:50|98062.7|98012.7|98060|98010|98063.9|98013.9|98052.4|98002.4|68
1656383160000|2022-06-28 02:26:00|98059.2|98009.2|98061.6|98011.6|98061.6|98011.6|98056.6|98006.6|61
1656383170000|2022-06-28 02:26:10|98061|98011|98057|98007|98064.8|98014.8|98057|98007|66
1656383180000|2022-06-28 02:26:20|98056.5|98006.5|98051.9|98001.9|98056.7|98006.7|98050.8|98000.8|61
1656383190000|2022-06-28 02:26:30|98052.8|98002.8|98058|98008|98058.2|98008.2|98052.4|98002.4|60
1656383200000|2022-06-28 02:26:40|98057.2|98007.2|98056.8|98006.8|98058.3|98008.3|98056.3|98006.3|35
1656383210000|2022-06-28 02:26:50|98056.7|98006.7|98062.9|98012.9|98068.2|98018.2|98052.7|98002.7|69
1656383220000|2022-06-28 02:27:00|98062.4|98012.4|98064|98014|98067.7|98017.7|98062.4|98012.4|68
1656383230000|2022-06-28 02:27:10|98062.8|98012.8|98056.7|98006.7|98066.2|98016.2|98055.2|98005.2|57
1656383240000|2022-06-28 02:27:20|98056.8|98006.8|98061.7|98011.7|98064|98014|98053.8|98003.8|55
1656383250000|2022-06-28 02:27:30|98062.8|98012.8|98065.1|98015.1|98065.1|98015.1|98059.5|98009.5|54
1656383260000|2022-06-28 02:27:40|98064.2|98014.2|98060|98010|98064.2|98014.2|98057.7|98007.7|46
1656383270000|2022-06-28 02:27:50|98059.4|98009.4|98063.2|98013.2|98067.1|98017.1|98057|98007|51
1656383280000|2022-06-28 02:28:00|98063|98013|98067.6|98017.6|98068.5|98018.5|98061.1|98011.1|63
1656383290000|2022-06-28 02:28:10|98065.4|98015.4|98061.6|98011.6|98066.3|98016.3|98061.4|98011.4|55
1656383300000|2022-06-28 02:28:20|98061.5|98011.5|98055.2|98005.2|98063.3|98013.3|98055.2|98005.2|67
1656383310000|2022-06-28 02:28:30|98057.2|98007.2|98056.6|98006.6|98060.6|98010.6|98052.8|98002.8|61
1656383320000|2022-06-28 02:28:40|98055.7|98005.7|97908.2|97858.2|98058.2|98008.2|97898.5|97794.9|63
1656383330000|2022-06-28 02:28:50|97963.2|97815.2|97956.3|97815.5|97989.4|97877.7|97903.5|97806.3|74
1656383340000|2022-06-28 02:29:00|97957.6|97814.8|97905.9|97855.9|97972.1|97872.7|97904.7|97791|73
1656383350000|2022-06-28 02:29:10|97909.7|97859.7|97911|97861|97981.7|97875.7|97907.3|97819.9|66
1656383360000|2022-06-28 02:29:20|97911.2|97861.2|97914.3|97864.3|97963|97871.2|97907.7|97827.1|46
1656383370000|2022-06-28 02:29:30|97913.6|97863.6|97914.8|97864.8|97969.4|97870|97903.5|97813.1|64
1656383380000|2022-06-28 02:29:40|97913.9|97863.9|97971.2|97829.2|97973.6|97884|97911|97823.6|65
1656383390000|2022-06-28 02:29:50|97969.1|97831|97938.6|97888.6|97984.7|97897.1|97919.6|97826.9|73
1656383400000|2022-06-28 02:30:00|97939.2|97889.2|97914.5|97864.5|98003.2|97893.3|97914.5|97803.2|74
1656383410000|2022-06-28 02:30:10|97952.5|97825.4|97890.2|97840.2|97972.3|97888.5|97886.3|97796.4|73
1656383420000|2022-06-28 02:30:20|97889.7|97839.7|97890.7|97840.7|97982.1|97887.8|97872.3|97788|78
1656383430000|2022-06-28 02:30:30|97890.4|97840.4|97897.1|97847.1|97959.5|97848.5|97884.2|97792.2|68
1656383440000|2022-06-28 02:30:40|97892.8|97842.8|97897.9|97847.9|97964.3|97855.6|97887|97801.5|74
1656383450000|2022-06-28 02:30:50|97898.3|97848.3|97950.8|97797.6|97997.3|97865.1|97880.8|97790.6|74
1656383460000|2022-06-28 02:31:00|97943.5|97807.4|97891.4|97841.4|98009.4|97859.7|97880.1|97791.3|61
1656383470000|2022-06-28 02:31:10|97890.4|97840.4|97894.3|97844.3|97957.4|97857.8|97886.7|97786.1|54
1656383480000|2022-06-28 02:31:20|97895.7|97845.7|97879.9|97829.9|97977.7|97851.9|97879.9|97796.6|75
1656383490000|2022-06-28 02:31:30|97882.3|97832.3|97924.4|97794.9|97937.4|97853.4|97876|97791|71
1656383500000|2022-06-28 02:31:40|97918.7|97785.3|97908.3|97858.3|97959.8|97863.4|97872.9|97785.2|74
1656383510000|2022-06-28 02:31:50|97910.3|97860.3|97897.4|97847.4|97968.2|97860.3|97886.9|97788.7|66
1656383520000|2022-06-28 02:32:00|97899.3|97849.3|97893.7|97843.7|97932.4|97850|97882.2|97784.3|68
1656383530000|2022-06-28 02:32:10|97893.9|97843.9|97907.6|97857.6|97980.2|97865.8|97892.1|97785.4|75
1656383540000|2022-06-28 02:32:20|97947.8|97818.1|97927.6|97877.6|98001.4|97877.6|97906.8|97792.8|75
1656383550000|2022-06-28 02:32:30|97927.5|97877.5|97923.9|97873.9|97962.9|97879.9|97921.2|97829.2|52
1656383560000|2022-06-28 02:32:40|97923.8|97873.8|97914.2|97864.2|97961.4|97873.8|97906.5|97812.2|65
1656383570000|2022-06-28 02:32:50|97914.3|97864.3|97956.8|97817.2|97958.5|97874.6|97911.9|97811.4|72
1656383580000|2022-06-28 02:33:00|97912.4|97862.4|97929.3|97879.3|97971.3|97888.5|97912.4|97816.4|72
1656383590000|2022-06-28 02:33:10|97927.7|97877.7|97933.7|97883.7|97981.5|97895.3|97925.7|97809.7|71
1656383600000|2022-06-28 02:33:20|97934.1|97884.1|97941.4|97891.4|98022.2|97897.5|97920.1|97821.9|75
1656383610000|2022-06-28 02:33:30|97945.4|97895.4|97941.9|97891.9|97950.6|97900.6|97930.6|97880.6|50
1656383620000|2022-06-28 02:33:40|97942|97892|97937.1|97887.1|98008|97899.9|97926.3|97835|40
1656383630000|2022-06-28 02:33:50|97937.4|97887.4|97929.5|97879.5|98010.9|97892|97915.7|97820.1|47
1656383640000|2022-06-28 02:34:00|97930.4|97880.4|97928.5|97878.5|97932.3|97882.3|97924.9|97874.9|40
1656383650000|2022-06-28 02:34:10|97928.4|97878.4|97922.7|97872.7|97990.1|97898.5|97911.6|97806.9|69
1656383660000|2022-06-28 02:34:20|97918.2|97868.2|97980.9|97817.9|98015.7|97894.7|97903|97799.2|54
1656383670000|2022-06-28 02:34:30|97903.8|97853.8|97969.3|97842.5|97999.5|97883.1|97903.8|97803.9|60
1656383680000|2022-06-28 02:34:40|97914.2|97864.2|97918.4|97868.4|97982.1|97881.1|97905.8|97814.2|59
1656383690000|2022-06-28 02:34:50|97917.2|97867.2|97974.6|97801.4|98013.4|97889.3|97898.7|97801.4|66
1656383700000|2022-06-28 02:35:00|97951.8|97823.3|97922.3|97872.3|97987.2|97886.5|97904.4|97808.9|73
1656383710000|2022-06-28 02:35:10|97919.4|97869.4|97916.1|97866.1|97923.8|97873.8|97914.1|97864.1|31
1656383720000|2022-06-28 02:35:20|97916.9|97866.9|97949.7|97818.5|97962.2|97869.9|97914.2|97817.7|44
1656383730000|2022-06-28 02:35:30|97949.4|97819|97926.2|97876.2|97951.4|97876.2|97908.5|97818.9|55
1656383740000|2022-06-28 02:35:40|97931.2|97881.2|97922.7|97872.7|97988.4|97881.2|97917.6|97812.1|48
1656383750000|2022-06-28 02:35:50|97922.6|97872.6|97922.5|97872.5|97993.5|97889.2|97903|97817.6|34
1656383760000|2022-06-28 02:36:00|97931.2|97881.2|97921.7|97871.7|98004.4|97881.2|97895.4|97794.7|59
1656383770000|2022-06-28 02:36:10|97922.1|97872.1|97976.1|97830.8|97996.1|97899.3|97914.1|97815.9|70
1656383780000|2022-06-28 02:36:20|97975.5|97835.4|97917.5|97867.5|97994.4|97892.4|97914.6|97815.5|56
1656383790000|2022-06-28 02:36:30|97919.2|97869.2|97916.1|97866.1|97995.9|97891.7|97900|97804|52
1656383800000|2022-06-28 02:36:40|97916.3|97866.3|97914.4|97864.4|97990|97886.6|97911.7|97836.6|28
1656383810000|2022-06-28 02:36:50|97918.2|97868.2|97916.1|97866.1|97994.1|97890|97905.4|97812.2|60
1656383820000|2022-06-28 02:37:00|97910.7|97860.7|97916.2|97866.2|97938.8|97888.8|97906.6|97856.6|40
1656383830000|2022-06-28 02:37:10|97916.1|97866.1|97919.3|97869.3|97982.8|97872.2|97907.9|97811.6|36
1656383840000|2022-06-28 02:37:20|97918.3|97868.3|97905.3|97855.3|98004.3|97890.3|97903|97819.7|25
1656383850000|2022-06-28 02:37:30|97904.6|97854.6|97921.2|97871.2|97924.3|97874.3|97904.6|97854.6|50
1656383860000|2022-06-28 02:37:40|97926.2|97876.2|97902.2|97852.2|98020.4|97880.5|97902.2|97804.2|43
1656383870000|2022-06-28 02:37:50|97913.8|97863.8|97907.2|97857.2|97986.9|97871.6|97901.1|97798.1|46
1656383880000|2022-06-28 02:38:00|97909.9|97859.9|97904.7|97854.7|97962.5|97870.7|97897.3|97802.4|50
1656383890000|2022-06-28 02:38:10|97906.4|97856.4|97926.2|97876.2|97973.3|97884.4|97899.4|97848|44
1656383900000|2022-06-28 02:38:20|97927.3|97877.3|97913.2|97863.2|97983.8|97878|97913.2|97818.1|30
1656383910000|2022-06-28 02:38:30|97912.1|97862.1|97921.9|97871.9|97985.2|97873|97912.1|97814.7|46
1656383920000|2022-06-28 02:38:40|97920.8|97870.8|97920.2|97870.2|97923.7|97873.7|97918.8|97868.8|49
1656383930000|2022-06-28 02:38:50|97919.2|97869.2|97923.5|97873.5|97923.8|97873.8|97919.2|97869.2|32
1656383940000|2022-06-28 02:39:00|97925.7|97875.7|97924.5|97874.5|97983.9|97880.6|97916.8|97821.1|39
1656383950000|2022-06-28 02:39:10|97977.2|97823.9|97908.7|97858.7|97999.9|97890|97889.7|97785.8|64
1656383960000|2022-06-28 02:39:20|97910.9|97860.9|97923.8|97873.8|97924|97874|97907.5|97857.5|33
1656383970000|2022-06-28 02:39:30|97921.7|97871.7|97900.6|97850.6|97987|97875.4|97891.5|97792.3|76
1656383980000|2022-06-28 02:39:40|97901.1|97851.1|97908.1|97858.1|97971.9|97877.6|97894.8|97807.9|61
1656383990000|2022-06-28 02:39:50|97907.3|97857.3|97902.2|97852.2|97991.4|97861.2|97888.3|97782.5|66
1656384000000|2022-06-28 02:40:00|97905.2|97855.2|97941.7|97794.2|97952.2|97855.3|97880.5|97789.3|60
1656384010000|2022-06-28 02:40:10|97953.7|97777.8|97880.7|97830.7|97974.3|97851|97872.3|97777.8|76
1656384020000|2022-06-28 02:40:20|97882.1|97832.1|97926.5|97787.6|97959.4|97853.6|97868.4|97777.9|74
1656384030000|2022-06-28 02:40:30|97932.3|97789|97931|97786.3|97937.5|97836.2|97856.1|97786.3|71
1656384040000|2022-06-28 02:40:40|97925.5|97774.1|97925.1|97782.4|97953.3|97840.6|97849.7|97770.5|51
1656384050000|2022-06-28 02:40:50|97927.1|97782.9|97873|97823|97937.9|97833.5|97862.5|97779.2|76
1656384060000|2022-06-28 02:41:00|97871.4|97821.4|97866.2|97816.2|97962.7|97843.1|97861.9|97769.8|77
1656384070000|2022-06-28 02:41:10|97879.7|97829.7|97874.3|97824.3|97927.6|97832.1|97863.5|97771.1|66
1656384080000|2022-06-28 02:41:20|97873|97823|97874.8|97824.8|97937|97826.8|97866.6|97779.8|63
1656384090000|2022-06-28 02:41:30|97876.7|97826.7|97867.7|97817.7|97919.6|97829.1|97856.1|97767.6|69
1656384100000|2022-06-28 02:41:40|97866.2|97816.2|97864.3|97814.3|97976.2|97843.7|97857.6|97767.3|78
1656384110000|2022-06-28 02:41:50|97872.1|97822.1|97871.3|97821.3|97934.1|97826.7|97854.3|97761.2|68
1656384120000|2022-06-28 02:42:00|97916|97779.7|97875.8|97825.8|97969|97840.9|97864.1|97751.5|78
1656384130000|2022-06-28 02:42:10|97874.3|97824.3|97891.4|97841.4|97961.9|97851.2|97874.3|97788.5|76
1656384140000|2022-06-28 02:42:20|97895|97845|97960.7|97796.4|97965.1|97853.9|97877.2|97768.8|74
1656384150000|2022-06-28 02:42:30|97934.1|97804.8|97928|97787.1|97961.6|97862.3|97877.8|97757.5|78
1656384160000|2022-06-28 02:42:40|97949.7|97784.1|97884|97834|97949.7|97846.4|97872.7|97784.1|41
1656384170000|2022-06-28 02:42:50|97879.7|97829.7|97893|97843|97893|97843|97878.2|97828.2|63
1656384180000|2022-06-28 02:43:00|97893.2|97843.2|97897.5|97847.5|97927.3|97848.8|97881.3|97799.1|70
1656384190000|2022-06-28 02:43:10|97898.3|97848.3|97964.8|97804.8|97992.9|97867.5|97882.6|97782.9|76
1656384200000|2022-06-28 02:43:20|97894.6|97844.6|97907|97857|97997.8|97873.3|97892.1|97796.1|73
1656384210000|2022-06-28 02:43:30|97908.3|97858.3|97923.5|97873.5|98002|97875.9|97903.6|97783|77
1656384220000|2022-06-28 02:43:40|97911.8|97861.8|97917.8|97867.8|97990.4|97881.5|97905.4|97801.8|73
1656384230000|2022-06-28 02:43:50|97929.6|97879.6|97916|97866|97987.2|97892.8|97913.8|97829.9|73
1656384240000|2022-06-28 02:44:00|97920.1|97870.1|97904|97854|98099.2|97899.2|97899.1|97796.8|80
1656384250000|2022-06-28 02:44:10|97906.3|97856.3|97935.4|97809.8|97997.8|97860.2|97886.7|97781|73
1656384260000|2022-06-28 02:44:20|97935.2|97809.1|97889.5|97839.5|97994.5|97874.3|97888.5|97786.2|80
1656384270000|2022-06-28 02:44:30|97956.4|97792.9|97949.9|97800.2|97975.9|97851.8|97872.2|97775.9|78
1656384280000|2022-06-28 02:44:40|97924.3|97796.6|97870.7|97820.7|97969|97851.4|97860.9|97766|76
1656384290000|2022-06-28 02:44:50|97871.3|97821.3|97857.8|97807.8|97923.6|97821.3|97849.5|97749.3|63
1656384300000|2022-06-28 02:45:00|97857.4|97807.4|97921.3|97767.6|97935.2|97833.1|97857.4|97757.8|69
1656384310000|2022-06-28 02:45:10|97912.4|97774.8|97880.9|97830.9|97945.9|97852.2|97866.2|97770.7|70
1656384320000|2022-06-28 02:45:20|97884.2|97834.2|97885.4|97835.4|97955.3|97858.3|97871.4|97773.7|75
1656384330000|2022-06-28 02:45:30|97883|97833|97909.7|97859.7|97993.3|97859.7|97883|97793.3|76
1656384340000|2022-06-28 02:45:40|97908.5|97858.5|97893.4|97843.4|97965.8|97858.5|97882.6|97790.1|77
1656384350000|2022-06-28 02:45:50|97895.2|97845.2|97885.2|97835.2|97953.7|97857|97885.2|97785.1|61
1656384360000|2022-06-28 02:46:00|97891.5|97841.5|97887|97837|97980.9|97858.6|97880.9|97767.7|76
1656384370000|2022-06-28 02:46:10|97878.9|97828.9|97894.8|97844.8|97943.4|97849|97878.9|97801.8|55
1656384380000|2022-06-28 02:46:20|97893.3|97843.3|97933.3|97883.3|98107.2|97907.3|97893.3|97826.4|73
1656384390000|2022-06-28 02:46:30|97934.4|97884.4|97928.2|97878.2|98008.4|97898|97924.1|97839.7|63
1656384400000|2022-06-28 02:46:40|97929.2|97879.2|97922|97872|97977.2|97881.9|97917.1|97821|68
1656384410000|2022-06-28 02:46:50|97923.4|97873.4|97993.9|97829.9|97998|97889.6|97909.5|97819|68
1656384420000|2022-06-28 02:47:00|97975.8|97837.4|97914.5|97864.5|97984.6|97875|97908.6|97830.3|58
1656384430000|2022-06-28 02:47:10|97913.6|97863.6|97912.5|97862.5|97971|97871.7|97887.5|97799.8|63
1656384440000|2022-06-28 02:47:20|97912.2|97862.2|97900.9|97850.9|97952.6|97862.4|97888.2|97787.6|54
1656384450000|2022-06-28 02:47:30|97900.8|97850.8|97902.3|97852.3|97969|97866.3|97890.4|97794.6|53
1656384460000|2022-06-28 02:47:40|97903.4|97853.4|97900.5|97850.5|97907.7|97857.7|97900.5|97850.5|34
1656384470000|2022-06-28 02:47:50|97901.4|97851.4|97899.4|97849.4|97902.4|97852.4|97898.6|97848.6|30
1656384480000|2022-06-28 02:48:00|97899.6|97849.6|97895.9|97845.9|97943.2|97855.2|97888.3|97792|48
1656384490000|2022-06-28 02:48:10|97895.6|97845.6|97896.6|97846.6|97900.7|97850.7|97892.1|97842.1|31
1656384500000|2022-06-28 02:48:20|97895.1|97845.1|97927.2|97877.2|98103.3|97903.3|97894.7|97800.7|39
1656384510000|2022-06-28 02:48:30|97926.4|97876.4|97920.3|97870.3|97988.9|97878.6|97910.7|97806.4|66
1656384520000|2022-06-28 02:48:40|97920.9|97870.9|97929.9|97879.9|97937|97887|97920.3|97870.3|59
1656384530000|2022-06-28 02:48:50|97929.5|97879.5|97929.8|97879.8|97933.7|97883.7|97925.4|97875.4|36
1656384540000|2022-06-28 02:49:00|97929.4|97879.4|97974.8|97832.9|97977.3|97896.2|97913.5|97824.1|43
1656384550000|2022-06-28 02:49:10|97930.6|97880.6|97923.5|97873.5|97940|97890|97922.4|97872.4|56
1656384560000|2022-06-28 02:49:20|97925.7|97875.7|97933.7|97883.7|98113|97913|97913.5|97801.5|72
1656384570000|2022-06-28 02:49:30|97933.2|97883.2|97925.4|97875.4|97961.4|97884.6|97915.2|97833.1|65
1656384580000|2022-06-28 02:49:40|97925.7|97875.7|97925.1|97875.1|97960.1|97879.6|97913.7|97828.7|59
1656384590000|2022-06-28 02:49:50|97929|97879|97919.5|97869.5|98100.5|97900.5|97914.8|97822.1|69
1656384600000|2022-06-28 02:50:00|97922.6|97872.6|97926.9|97876.9|97969.7|97890|97911.7|97819.1|70
1656384610000|2022-06-28 02:50:10|97928.4|97878.4|97930.6|97880.6|97965.7|97890.9|97919.7|97821|64
1656384620000|2022-06-28 02:50:20|97930.4|97880.4|97930.2|97880.2|97936.5|97886.5|97927.7|97877.7|53
1656384630000|2022-06-28 02:50:30|97930.1|97880.1|97929.4|97879.4|97960.1|97881.2|97916.1|97832|47
1656384640000|2022-06-28 02:50:40|97928.6|97878.6|97921.8|97871.8|97930.4|97880.4|97915.7|97865.7|62
1656384650000|2022-06-28 02:50:50|97922.8|97872.8|97926.7|97876.7|97930|97880|97913.8|97863.8|59
1656384660000|2022-06-28 02:51:00|97926.1|97876.1|97928.2|97878.2|97963.4|97888|97910.7|97828.3|75
1656384670000|2022-06-28 02:51:10|97927.5|97877.5|97931.3|97881.3|97950.2|97900.2|97925|97875|47
1656384680000|2022-06-28 02:51:20|97932.8|97882.8|97935.7|97885.7|97983.9|97887.6|97913.3|97815.8|65
1656384690000|2022-06-28 02:51:30|97938|97888|97931.3|97881.3|98163.2|97963.2|97924.4|97824.6|63
1656384700000|2022-06-28 02:51:40|97932.1|97882.1|97926.2|97876.2|97980.3|97900.3|97914.9|97821.2|63
1656384710000|2022-06-28 02:51:50|97925.1|97875.1|97917.5|97867.5|97928|97878|97910.7|97860.7|47
1656384720000|2022-06-28 02:52:00|97919.3|97869.3|97921.4|97871.4|97985.9|97880.8|97909.5|97803|72
1656384730000|2022-06-28 02:52:10|97921.8|97871.8|97982.1|97820.7|97982.1|97889|97916.3|97818.7|74
1656384740000|2022-06-28 02:52:20|97975.4|97823.3|97962.5|97828|97991.6|97886.1|97916.2|97816.2|78
1656384750000|2022-06-28 02:52:30|97922.6|97872.6|97937.2|97887.2|97979.4|97900|97922.6|97825.3|74
1656384760000|2022-06-28 02:52:40|97937.3|97887.3|97934.8|97884.8|97939.3|97889.3|97930.1|97880.1|50
1656384770000|2022-06-28 02:52:50|97931.6|97881.6|97934.3|97884.3|97935.8|97885.8|97922.3|97872.3|62
1656384780000|2022-06-28 02:53:00|97934.4|97884.4|97932|97882|97989.2|97911|97916.5|97839.8|61
1656384790000|2022-06-28 02:53:10|97931.4|97881.4|97936.7|97886.7|97948.9|97898.9|97929.7|97879.7|54
1656384800000|2022-06-28 02:53:20|97932.2|97882.2|97936.8|97886.8|97968.9|97889.6|97927|97834.6|56
1656384810000|2022-06-28 02:53:30|97936.7|97886.7|97938|97888|97938.2|97888.2|97934.1|97884.1|34
1656384820000|2022-06-28 02:53:40|97938.1|97888.1|97940.7|97890.7|97941.5|97891.5|97936|97886|32
1656384830000|2022-06-28 02:53:50|97939.5|97889.5|97938.9|97888.9|97941.4|97891.4|97936.5|97886.5|29
1656384840000|2022-06-28 02:54:00|97939.2|97889.2|97938.1|97888.1|97980.3|97890.8|97930.7|97839.5|45
1656384850000|2022-06-28 02:54:10|97939.3|97889.3|97939.8|97889.8|97978.1|97891.1|97933.4|97840.1|44
1656384860000|2022-06-28 02:54:20|97939.5|97889.5|97939.1|97889.1|97942.1|97892.1|97934.2|97884.2|41
1656384870000|2022-06-28 02:54:30|97938.7|97888.7|97937.9|97887.9|97987.1|97907.6|97934.7|97849.9|51
1656384880000|2022-06-28 02:54:40|97938.5|97888.5|97927.9|97877.9|97945.6|97895.6|97927.9|97877.9|40
1656384890000|2022-06-28 02:54:50|97952.1|97902.1|97937.1|97887.1|97986.5|97902.1|97925.7|97835.1|58
1656384900000|2022-06-28 02:55:00|97931.8|97881.8|97943.9|97893.9|97974.6|97896.6|97930|97836.3|56
1656384910000|2022-06-28 02:55:10|97944.7|97894.7|97942.7|97892.7|97983.6|97896|97937.3|97851.3|50
1656384920000|2022-06-28 02:55:20|97942.5|97892.5|98062.9|97923.4|98155.4|97955.4|97939.3|97840.3|73
1656384930000|2022-06-28 02:55:30|98070|97921.4|97949.4|97899.4|98134.1|97960.2|97939|97842.9|77
1656384940000|2022-06-28 02:55:40|97948.5|97898.5|97944.1|97894.1|97995.2|97905.9|97933.4|97838.6|75
1656384950000|2022-06-28 02:55:50|97942.6|97892.6|97995.2|97849.3|98012.1|97897.1|97933.2|97833.1|68
1656384960000|2022-06-28 02:56:00|97989.9|97853.4|97936.1|97886.1|98014.8|97907.2|97924.2|97818.8|73
1656384970000|2022-06-28 02:56:10|97940.4|97890.4|97943.6|97893.6|97999.4|97898|97927|97852|48
1656384980000|2022-06-28 02:56:20|97945.3|97895.3|97939.9|97889.9|97993.9|97900.2|97936.2|97835.8|56
1656384990000|2022-06-28 02:56:30|97940.4|97890.4|97941.1|97891.1|97991.8|97893.5|97932.5|97835|70
1656385000000|2022-06-28 02:56:40|97973.6|97847.6|97936.6|97886.6|97984.9|97893.6|97925.2|97828.4|67
1656385010000|2022-06-28 02:56:50|97937.8|97887.8|97939.5|97889.5|97950.2|97900.2|97928.9|97878.9|61
1656385020000|2022-06-28 02:57:00|97939.3|97889.3|97985.1|97836.4|97985.1|97909|97931.2|97836.4|63
1656385030000|2022-06-28 02:57:10|97952.6|97902.6|98049.8|97909.5|98128.4|97958.9|97946.2|97827|75
1656385040000|2022-06-28 02:57:20|98056.1|97904.4|98002.8|97868.9|98069.3|97946.4|97959.1|97868.9|79
1656385050000|2022-06-28 02:57:30|98008.2|97866.1|97954.3|97904.3|98009.4|97934.8|97945.8|97851.8|78
1656385060000|2022-06-28 02:57:40|97954.7|97904.7|97963.8|97913.8|98023.7|97931.7|97952.6|97851.8|74
1656385070000|2022-06-28 02:57:50|97960.4|97910.4|97960.1|97910.1|98026.7|97925.4|97950.4|97846.9|79
1656385080000|2022-06-28 02:58:00|97960.7|97910.7|97951.5|97901.5|98001|97911.7|97946.5|97849.1|80
1656385090000|2022-06-28 02:58:10|97991.2|97850.5|98002.2|97856.8|98143.2|97943.2|97932.4|97827.4|73
1656385100000|2022-06-28 02:58:20|97993.1|97859.8|97953.5|97903.5|98001.3|97905.9|97935.3|97856.6|52
1656385110000|2022-06-28 02:58:30|97953.7|97903.7|97944.8|97894.8|98006|97910.5|97940|97830|69
1656385120000|2022-06-28 02:58:40|97950.8|97900.8|97951.2|97901.2|98001.1|97912.9|97942.5|97845|77
1656385130000|2022-06-28 02:58:50|97958.2|97908.2|97934.4|97884.4|98011.1|97908.2|97930.5|97824|65
1656385140000|2022-06-28 02:59:00|97933.1|97883.1|97994.5|97863.5|97996.3|97900.8|97920.1|97838.7|66
1656385150000|2022-06-28 02:59:10|97930.2|97880.2|97943.2|97893.2|98012.3|97913.5|97923.7|97827.3|78
1656385160000|2022-06-28 02:59:20|97943.4|97893.4|97960.9|97910.9|98038.2|97910.9|97936|97822.9|78
1656385170000|2022-06-28 02:59:30|97951.2|97901.2|97942.7|97892.7|98008.5|97908.8|97939.1|97829|77
1656385180000|2022-06-28 02:59:40|97941|97891|97978.8|97928.8|98177.3|97977.3|97939.4|97857.2|79
1656385190000|2022-06-28 02:59:50|97978.3|97928.3|97966.6|97916.6|98050.3|97936.5|97961.8|97865.7|78
1656385200000|2022-06-28 03:00:00|97975.1|97925.1|98006.8|97844.1|98043.2|97937.7|97955.5|97842.5|76
1656385210000|2022-06-28 03:00:10|98004.3|97850.9|98007.3|97848.1|98022.8|97925.8|97938.9|97847.6|62
1656385220000|2022-06-28 03:00:20|97997.5|97853.6|97995.4|97863|98014.4|97913.7|97941.7|97846.1|76
1656385230000|2022-06-28 03:00:30|97952.7|97902.7|97956|97906|98023.5|97910.6|97946.9|97829.4|70
1656385240000|2022-06-28 03:00:40|97956.4|97906.4|98003.4|97849.4|98008.2|97911.6|97946.6|97844.6|68
1656385250000|2022-06-28 03:00:50|97997.8|97857.3|97967.4|97917.4|98015.5|97933.2|97953.1|97845.9|76
1656385260000|2022-06-28 03:01:00|97967.8|97917.8|97961.8|97911.8|98017.7|97928.6|97953.6|97843.8|79
1656385270000|2022-06-28 03:01:10|97990.7|97863.6|97954.5|97904.5|98028.7|97921.9|97947.7|97836.5|72
1656385280000|2022-06-28 03:01:20|97953.5|97903.5|97968.3|97918.3|98023.1|97919.7|97949.2|97851.3|68
1656385290000|2022-06-28 03:01:30|97965.9|97915.9|97972.4|97922.4|98061.6|97925.1|97953|97859|76
1656385300000|2022-06-28 03:01:40|97972.7|97922.7|98010.3|97883.5|98020.8|97925.1|97958.3|97857.9|76
1656385310000|2022-06-28 03:01:50|97975|97925|97963.7|97913.7|98021.7|97927.5|97959.4|97860.4|77
1656385320000|2022-06-28 03:02:00|98008.5|97863.1|97957.1|97907.1|98014.1|97922.2|97950.6|97844.9|62
1656385330000|2022-06-28 03:02:10|97959.8|97909.8|97956|97906|98037|97914.1|97941.8|97838|80
1656385340000|2022-06-28 03:02:20|97957|97907|97958.3|97908.3|98005.3|97909|97942.2|97845.1|76
1656385350000|2022-06-28 03:02:30|97958.4|97908.4|97980.8|97930.8|98147.7|97947.7|97942.8|97827.1|79
1656385360000|2022-06-28 03:02:40|97977.2|97927.2|97965.5|97915.5|98048.4|97927.6|97955|97848.4|77
1656385370000|2022-06-28 03:02:50|97965.8|97915.8|97961.9|97911.9|98013.9|97928.6|97948.4|97837.9|78
1656385380000|2022-06-28 03:03:00|97956.7|97906.7|97960.3|97910.3|98028|97920.3|97953.4|97849.5|78
1656385390000|2022-06-28 03:03:10|97960.6|97910.6|97952.1|97902.1|98012.6|97917.8|97952.1|97846.5|73
1656385400000|2022-06-28 03:03:20|97955.8|97905.8|97954.1|97904.1|98011.7|97908.4|97951.2|97846.4|73
1656385410000|2022-06-28 03:03:30|97956.8|97906.8|97946.1|97896.1|98048|97916.6|97937.3|97842.6|78
1656385420000|2022-06-28 03:03:40|97946.4|97896.4|98005.4|97824.4|98013|97908.8|97931.9|97824.4|79
1656385430000|2022-06-28 03:03:50|97979.5|97842.8|97938.8|97888.8|98014.5|97899.7|97932.7|97814.5|70
1656385440000|2022-06-28 03:04:00|97938.6|97888.6|97936.8|97886.8|97991|97894|97932.1|97833.9|73
1656385450000|2022-06-28 03:04:10|97974|97845.5|97926.9|97876.9|97997.9|97892.8|97918.7|97797.9|70
1656385460000|2022-06-28 03:04:20|97926.3|97876.3|98020|97859.6|98115.7|97915.7|97926.3|97804.4|73
1656385470000|2022-06-28 03:04:30|98016.1|97865.3|97947.5|97897.5|98144.8|97944.8|97927.7|97830.6|78
1656385480000|2022-06-28 03:04:40|98007|97840.5|97969.7|97841|98007|97904.6|97929.1|97816.7|76
1656385490000|2022-06-28 03:04:50|97970.6|97839.7|97925.3|97875.3|97989.4|97887.5|97920.9|97820.8|78
1656385500000|2022-06-28 03:05:00|97928.9|97878.9|97965.9|97833.7|98099.3|97916.4|97917.9|97820.8|74
1656385510000|2022-06-28 03:05:10|97964.2|97830.1|97917.4|97867.4|97964.2|97882.7|97913|97830.1|68
1656385520000|2022-06-28 03:05:20|97917.6|97867.6|97921.5|97871.5|97964.1|97876|97914.7|97829.1|65
1656385530000|2022-06-28 03:05:30|97920.7|97870.7|97951|97822.5|97961.7|97874.8|97917.2|97819.8|73
1656385540000|2022-06-28 03:05:40|97951.2|97822.7|97915.6|97865.6|97991.1|97873.6|97905.3|97794.4|73
1656385550000|2022-06-28 03:05:50|97977|97833.8|97927.3|97877.3|97989.3|97889.6|97905.7|97789.3|72
1656385560000|2022-06-28 03:06:00|97927.5|97877.5|97930.9|97880.9|97978.9|97884.5|97922.2|97833|55
1656385570000|2022-06-28 03:06:10|97931|97881|97913.7|97863.7|97984.9|97881.2|97906.4|97797.2|80
1656385580000|2022-06-28 03:06:20|97911.2|97861.2|97921.5|97871.5|97974.9|97871.5|97910.8|97789.6|69
1656385590000|2022-06-28 03:06:30|97918.9|97868.9|97902.1|97852.1|97964.9|97873.7|97892.3|97793.1|72
1656385600000|2022-06-28 03:06:40|97901.8|97851.8|97958.8|97813.6|98109.1|97911.2|97892.1|97778.1|80
1656385610000|2022-06-28 03:06:50|97956.6|97814.2|97909.3|97859.3|97977.5|97880.3|97905|97808.8|75
1656385620000|2022-06-28 03:07:00|97909.4|97859.4|97898.7|97848.7|97957.2|97863.2|97891|97760|75
1656385630000|2022-06-28 03:07:10|97898.9|97848.9|97993.3|97798.3|97999.7|97865.4|97896.3|97795.2|76
1656385640000|2022-06-28 03:07:20|97981.4|97805.1|97891.8|97841.8|98095.7|97895.7|97891.8|97802.5|80
1656385650000|2022-06-28 03:07:30|97926.3|97799|97911.1|97771.4|97980.8|97841.2|97870.3|97762.3|77
1656385660000|2022-06-28 03:07:40|97907.4|97774.3|97923.3|97772.2|97948.4|97817.3|97854.8|97757.3|60
1656385670000|2022-06-28 03:07:50|97860.4|97810.4|97892.8|97842.8|98128.6|97928.6|97860.4|97761.8|78
1656385680000|2022-06-28 03:08:00|97941.7|97781.9|98037.4|97884|98173.4|97973.4|97885.5|97781.9|72
1656385690000|2022-06-28 03:08:10|98084.6|97884.6|98008.8|97863.7|98084.6|97909.2|97928.9|97835.6|62
1656385700000|2022-06-28 03:08:20|97999.3|97860.4|97946.9|97896.9|98001|97896.9|97935.5|97860.2|45
1656385710000|2022-06-28 03:08:30|97946.1|97896.1|97937.8|97887.8|98000.1|97896.4|97931.3|97830.3|50
1656385720000|2022-06-28 03:08:40|97937.6|97887.6|97961.1|97820.8|98030.8|97891.6|97911.5|97818|74
1656385730000|2022-06-28 03:08:50|97915.8|97865.8|97908.9|97858.9|97954.2|97870.9|97905.1|97820.5|65
1656385740000|2022-06-28 03:09:00|97908.5|97858.5|97904|97854|97966.9|97869|97902.5|97797.7|76
1656385750000|2022-06-28 03:09:10|97910|97860|97895.6|97845.6|97955.2|97866.8|97893.8|97787.9|72
1656385760000|2022-06-28 03:09:20|97896.2|97846.2|97947.9|97782.1|97958.1|97860.9|97895.1|97782.1|69
1656385770000|2022-06-28 03:09:30|97936.1|97801.9|97890.1|97840.1|98002|97857.4|97887.2|97781.1|76
1656385780000|2022-06-28 03:09:40|97896.8|97846.8|97928.1|97783.5|97962|97850.6|97877.5|97766.5|77
1656385790000|2022-06-28 03:09:50|97922|97790.8|97889.4|97839.4|98001|97839.6|97878.9|97770|76
1656385800000|2022-06-28 03:10:00|97889.1|97839.1|97948.1|97898.1|98062.5|97900.6|97884.5|97778.6|75
1656385810000|2022-06-28 03:10:10|97949.7|97899.7|98033.2|97833.2|98121.7|97921.7|97928.8|97828.4|78
1656385820000|2022-06-28 03:10:20|98042.8|97842.8|97905.9|97770.1|98106.2|97906.2|97863.7|97770.1|72
1656385830000|2022-06-28 03:10:30|97862.5|97812.5|97997.7|97820.8|98024.7|97878.8|97862.5|97747.4|74
1656385840000|2022-06-28 03:10:40|98032.7|97832.7|98025|97857.3|98116.3|97916.3|97918|97806.7|67
1656385850000|2022-06-28 03:10:50|98020.7|97861|97942.4|97892.4|98065.6|97909.4|97938.4|97824.5|65
1656385860000|2022-06-28 03:11:00|97940|97890|97942.5|97892.5|97996.2|97902.5|97936.7|97833.6|66
1656385870000|2022-06-28 03:11:10|97941.8|97891.8|97939.9|97889.9|97992.2|97891.8|97934.7|97832.2|41
1656385880000|2022-06-28 03:11:20|97941.1|97891.1|97947.3|97897.3|98017.2|97897.6|97939|97816.5|49
1656385890000|2022-06-28 03:11:30|97996.1|97845.3|97981.8|97851.1|98000.4|97901|97940.6|97841.2|36
1656385900000|2022-06-28 03:11:40|97986|97846.5|97938.9|97888.9|97993.1|97895.5|97938.9|97842.6|21
1656385910000|2022-06-28 03:11:50|97940|97890|97940.8|97890.8|98000.1|97900.7|97939.8|97842.9|39
1656385920000|2022-06-28 03:12:00|97940.7|97890.7|97930.8|97880.8|98031|97895.4|97915|97803.2|75
1656385930000|2022-06-28 03:12:10|97931|97881|97917.7|97867.7|97983.1|97882.5|97916.5|97819.4|75
1656385940000|2022-06-28 03:12:20|97918.4|97868.4|97905|97855|97977|97870.3|97905|97805.6|75
1656385950000|2022-06-28 03:12:30|97907.3|97857.3|97904.9|97854.9|97967.2|97865.3|97891.5|97798.3|68
1656385960000|2022-06-28 03:12:40|98001.5|97801.5|97934.1|97884.1|98124.2|97924.2|97902.2|97801.5|78
1656385970000|2022-06-28 03:12:50|97935.3|97885.3|97925|97875|97982.2|97895.2|97920.6|97817.3|65
1656385980000|2022-06-28 03:13:00|97925.4|97875.4|97958.1|97822.2|98031.8|97876.1|97915.5|97800.7|70
1656385990000|2022-06-28 03:13:10|97957.6|97822.9|97983.3|97818.7|98026.3|97870.9|97911.6|97805.5|70
1656386000000|2022-06-28 03:13:20|97975.5|97826.8|98014.2|97868.5|98103.4|97941.4|97911.5|97821.8|80
1656386010000|2022-06-28 03:13:30|98035.5|97865.7|97950.7|97900.7|98035.5|97904.4|97944.4|97839|70
1656386020000|2022-06-28 03:13:40|97949.8|97899.8|97946|97896|98027.2|97913|97944.7|97851.5|51
1656386030000|2022-06-28 03:13:50|97940.6|97890.6|97946.6|97896.6|98025.5|97903.4|97938.8|97826.5|65
1656386040000|2022-06-28 03:14:00|97945.6|97895.6|97939.5|97889.5|98063.1|97904.3|97935.9|97819.6|67
1656386050000|2022-06-28 03:14:10|97939.9|97889.9|97936.7|97886.7|98034.7|97895.6|97933.4|97831|73
1656386060000|2022-06-28 03:14:20|97935.8|97885.8|97977.2|97810|97989.2|97885.8|97913|97804.3|72
1656386070000|2022-06-28 03:14:30|97976.1|97811.8|97907.6|97857.6|98034.6|97877.9|97904.4|97784.1|77
1656386080000|2022-06-28 03:14:40|97907.9|97857.9|97904.3|97854.3|97972.5|97861.8|97896.2|97784.6|71
1656386090000|2022-06-28 03:14:50|97906.8|97856.8|97914.5|97864.5|97980.3|97867.3|97901.1|97788.5|67
1656386100000|2022-06-28 03:15:00|97915.6|97865.6|97919.7|97869.7|97964.7|97870.5|97899.3|97805.5|71
1656386110000|2022-06-28 03:15:10|97918|97868|97971.7|97841.4|97980.2|97880.8|97916.1|97792.7|43
1656386120000|2022-06-28 03:15:20|97926.1|97876.1|97916|97866|98082.2|97882.2|97897.3|97773.1|75
1656386130000|2022-06-28 03:15:30|97922.4|97872.4|97962.7|97912.7|98104.6|97914.1|97905|97794.4|67
1656386140000|2022-06-28 03:15:40|97962.4|97912.4|98114.9|97914.9|98114.9|97914.9|97960.3|97815.3|79
1656386150000|2022-06-28 03:15:50|98133|97933|97905.5|97855.5|98133|97933|97904.9|97787.5|67
1656386160000|2022-06-28 03:16:00|97907.8|97857.8|97938.7|97738.7|98132.2|97932.2|97893.9|97727.1|71
1656386170000|2022-06-28 03:16:10|97927.5|97740.8|98007.7|97807.7|98110.5|97910.5|97901.3|97737.9|78
1656386180000|2022-06-28 03:16:20|97987.2|97787.2|98074.5|97874.5|98074.5|97874.5|97904.8|97749.9|80
1656386190000|2022-06-28 03:16:30|98074|97874|98008.1|97865.2|98126.8|97926.8|97901.5|97730.6|79
1656386200000|2022-06-28 03:16:40|97964.6|97914.6|97989|97831.1|98145.6|97945.6|97882.2|97749.7|79
1656386210000|2022-06-28 03:16:50|97978.5|97828.3|97993.4|97793.4|98125.2|97925.2|97947.1|97753.7|78
1656386220000|2022-06-28 03:17:00|98071.4|97871.4|97947|97775|98165|97965|97937.7|97765.6|80
1656386230000|2022-06-28 03:17:10|97944.3|97775.7|97946.5|97774.4|97994.6|97794.6|97933.7|97767.9|76
1656386240000|2022-06-28 03:17:20|97946.4|97776.5|97976.6|97776.6|98131.4|97939.4|97919.8|97772.3|78
1656386250000|2022-06-28 03:17:30|97963|97784.7|98107.8|97907.8|98107.8|97907.8|97918.7|97741.1|78
1656386260000|2022-06-28 03:17:40|98064.9|97864.9|97940.5|97759.2|98100.7|97900.7|97928|97752.3|79
1656386270000|2022-06-28 03:17:50|97953.8|97753.8|97985.7|97815.2|98127.5|97927.5|97920.4|97742.6|79
1656386280000|2022-06-28 03:18:00|98000.6|97810.2|98047.7|97850.2|98104|97904|97928.7|97751.8|79
1656386290000|2022-06-28 03:18:10|97984.3|97840.2|97958.2|97786.3|98063.7|97863.7|97931.4|97754.2|78
1656386300000|2022-06-28 03:18:20|97956.4|97782.3|97985.1|97785.9|98129.4|97929.4|97927.3|97751.6|80
1656386310000|2022-06-28 03:18:30|97989.5|97789.5|98067.2|97867.2|98146.9|97946.9|97909|97745.9|79
1656386320000|2022-06-28 03:18:40|98058|97858|97943.8|97743.8|98058|97858|97922.1|97729.2|77
1656386330000|2022-06-28 03:18:50|97937.4|97742.6|97949.3|97786.5|97976.7|97802.2|97919|97735.4|79
1656386340000|2022-06-28 03:19:00|97945.5|97779.7|97937.4|97783.7|97970.8|97830.7|97880.7|97729.2|79
1656386350000|2022-06-28 03:19:10|97933.4|97764.9|97940.8|97789.7|97976.9|97797.5|97906.5|97726.3|78
1656386360000|2022-06-28 03:19:20|97941.3|97791.5|97979.1|97792.8|98106.2|97906.2|97935.3|97758.6|77
1656386370000|2022-06-28 03:19:30|97983.3|97791.1|98081.1|97881.1|98081.1|97881.1|97943|97767.8|75
1656386380000|2022-06-28 03:19:40|98079.9|97879.9|98014.8|97853.5|98114.7|97918.8|97904.1|97736.6|80
1656386390000|2022-06-28 03:19:50|98091.5|97891.5|97964.1|97764.1|98091.6|97891.6|97936.3|97762.1|79
1656386400000|2022-06-28 03:20:00|97966.1|97766.1|97937.9|97759|98132.4|97932.4|97908.6|97723.8|80
1656386410000|2022-06-28 03:20:10|97940.7|97765.1|97965.3|97765.3|98164.4|97964.4|97916.4|97721.8|80
1656386420000|2022-06-28 03:20:20|97971.9|97771.9|97941.8|97775.8|97994.3|97810.2|97914.4|97728.3|78
1656386430000|2022-06-28 03:20:30|97942.5|97779.5|97970.6|97817.2|98143.5|97943.5|97942.5|97766|79
1656386440000|2022-06-28 03:20:40|98000.5|97800.5|97967|97767|98120.5|97920.5|97962.6|97766.3|79
1656386450000|2022-06-28 03:20:50|97972.3|97772.3|97969.4|97808.1|98138.9|97938.9|97934.6|97744.8|80
1656386460000|2022-06-28 03:21:00|97966.5|97810.5|97935.5|97885.5|98196.7|97996.7|97935.5|97776.1|77
1656386470000|2022-06-28 03:21:10|97940.9|97890.9|97961.1|97807.9|98178.2|97978.2|97932.5|97756.2|75
1656386480000|2022-06-28 03:21:20|97960.8|97808.2|98041.4|97844|98153.1|97953.1|97952.6|97775.8|79
1656386490000|2022-06-28 03:21:30|98029.7|97829.7|98093.8|97893.8|98113.9|97913.9|97962.8|97769.9|78
1656386500000|2022-06-28 03:21:40|98094.7|97894.7|97997.9|97806.8|98174.7|97974.7|97984.7|97789|79
1656386510000|2022-06-28 03:21:50|97997.5|97806|97964.9|97798.2|98013.6|97822.5|97962.2|97781.5|75
1656386520000|2022-06-28 03:22:00|97956.7|97805.5|98048.1|97848.1|98170.7|97970.7|97939.7|97771.8|78
1656386530000|2022-06-28 03:22:10|98006.3|97806.3|97958.1|97798.7|98014.9|97816.6|97952|97778.8|79
1656386540000|2022-06-28 03:22:20|97958|97801.7|97946.9|97797.9|97985.1|97815.4|97933.5|97751.3|80
1656386550000|2022-06-28 03:22:30|97947.1|97800.4|98013.1|97819.2|98171.5|97971.5|97940.5|97764.1|76
1656386560000|2022-06-28 03:22:40|98014|97814|97971.3|97771.3|98014|97814|97950.5|97765.1|79
1656386570000|2022-06-28 03:22:50|97972.3|97772.3|97943.2|97806.6|98134.6|97934.6|97943.2|97771.4|80
1656386580000|2022-06-28 03:23:00|97948.9|97805.4|97995.6|97801|98115.1|97915.1|97914.9|97768.7|77
1656386590000|2022-06-28 03:23:10|97993.4|97801.5|97976.9|97796.2|97998.3|97817.5|97953.3|97783.1|80
1656386600000|2022-06-28 03:23:20|97975.8|97796.6|97972|97787.9|97999|97810.7|97957.9|97775.5|76
1656386610000|2022-06-28 03:23:30|97971.1|97787.6|97998.1|97798.1|98121.1|97938.6|97949.4|97778.1|78
1656386620000|2022-06-28 03:23:40|97997.2|97797.2|97957.5|97789.4|98080.9|97880.9|97942.7|97746.1|78
1656386630000|2022-06-28 03:23:50|97959.7|97787.9|97936.2|97782.7|97960|97788.9|97934.4|97770.6|71
1656386640000|2022-06-28 03:24:00|97936.4|97783.9|97970.4|97773.1|97981.7|97793.8|97933.3|97763.5|73
1656386650000|2022-06-28 03:24:10|97963.5|97778.7|97958.2|97807|98157.3|97957.3|97956.7|97778.7|79
1656386660000|2022-06-28 03:24:20|97983.1|97783.1|97993.5|97808.3|98138.7|97938.7|97955.9|97769.5|79
1656386670000|2022-06-28 03:24:30|97992.1|97808.2|97977.9|97777.9|97999.2|97816.4|97959.5|97777.9|78
1656386680000|2022-06-28 03:24:40|97977.7|97777.7|97967.7|97780.3|98002.8|97813.9|97951.2|97770.9|76
1656386690000|2022-06-28 03:24:50|97971.8|97777.2|97981.5|97781.5|97986.5|97807.7|97953.3|97774.9|72
1656386700000|2022-06-28 03:25:00|97979|97779|98028.9|97873|98142.1|97942.1|97979|97779|75
1656386710000|2022-06-28 03:25:10|98026|97873.3|98021.5|97879.8|98048.1|97882.6|98018.8|97848.2|57
1656386720000|2022-06-28 03:25:20|98022.3|97880.7|98030.5|97881.3|98036.8|97882.5|98014.5|97836.3|58
1656386730000|2022-06-28 03:25:30|98028.4|97883.3|98016.3|97875.1|98028.7|97923.4|97972.3|97874.4|18
1656386740000|2022-06-28 03:25:40|98013.7|97878|97968.1|97918.1|98013.7|97920.7|97966.2|97878|28
1656386750000|2022-06-28 03:25:50|97967.9|97917.9|97966.8|97916.8|98023.3|97918.9|97965.2|97872|32
1656386760000|2022-06-28 03:26:00|97967.1|97917.1|97964.5|97914.5|98015.2|97917.1|97949.1|97835.3|63
1656386770000|2022-06-28 03:26:10|97964.1|97914.1|98001|97872.4|98007.5|97918.8|97963.5|97865.2|65
1656386780000|2022-06-28 03:26:20|98002|97875.5|98004.2|97875.9|98034.2|97917.3|97965.4|97839.5|73
1656386790000|2022-06-28 03:26:30|98003.9|97876|98015.2|97863.6|98029|97919.8|97963.8|97855.1|75
1656386800000|2022-06-28 03:26:40|98012.5|97864|98005.9|97868.8|98016.7|97915.6|97961.5|97845.6|73
1656386810000|2022-06-28 03:26:50|98007.3|97867.4|97960.2|97910.2|98018.8|97915.8|97947|97849.7|72
1656386820000|2022-06-28 03:27:00|97960.4|97910.4|98007.2|97867.3|98014.2|97914.8|97947.2|97851.4|75
1656386830000|2022-06-28 03:27:10|98006.1|97867.6|98009.5|97871.7|98020.8|97921.5|97960.7|97850.4|77
1656386840000|2022-06-28 03:27:20|98009.2|97871.8|97960|97910|98014.7|97910|97952.8|97844.6|76
1656386850000|2022-06-28 03:27:30|97961.6|97911.6|98002.6|97871|98016.9|97913.6|97959.4|97851.3|76
1656386860000|2022-06-28 03:27:40|98002.4|97871.2|98005|97870.9|98009.3|97873.1|98002|97868.3|68
1656386870000|2022-06-28 03:27:50|98003.9|97871.1|98004.7|97869|98012|97873.4|98003.9|97869|77
1656386880000|2022-06-28 03:28:00|97957|97907|97959.8|97909.8|98002.3|97910.8|97941.4|97854.6|73
1656386890000|2022-06-28 03:28:10|97997.4|97863.6|97993.4|97866.4|98025.7|97918.7|97938.4|97825.7|77
1656386900000|2022-06-28 03:28:20|97954.5|97904.5|97998.4|97848.4|98007.5|97905.2|97941.6|97842.8|73
1656386910000|2022-06-28 03:28:30|97994.1|97854.8|97955.6|97905.6|98000.8|97906.3|97950.7|97854.8|67
1656386920000|2022-06-28 03:28:40|97955.9|97905.9|97957|97907|97993.8|97907.7|97943|97853.7|58
1656386930000|2022-06-28 03:28:50|97948.7|97898.7|97953.2|97903.2|97999.7|97909.5|97938.2|97844.1|49
1656386940000|2022-06-28 03:29:00|97993.7|97867.4|97992.7|97857.5|98150.6|97950.9|97947.7|97846.1|77
1656386950000|2022-06-28 03:29:10|97988.8|97863.8|98003.3|97871.1|98011.5|97925.2|97949.5|97852.9|64
1656386960000|2022-06-28 03:29:20|98009|97866.4|98021|97862.1|98158.2|97958.2|97941.2|97839.3|73
1656386970000|2022-06-28 03:29:30|98011|97848.3|97845.4|97795.4|98011|97870.9|97840|97754.2|76
1656386980000|2022-06-28 03:29:40|97832.8|97782.8|97950.5|97750.5|98018.3|97818.3|97828.9|97732.6|79
1656386990000|2022-06-28 03:29:50|97952.4|97752.4|98009.5|97809.5|98060.7|97860.7|97833.9|97749.5|74
1656387000000|2022-06-28 03:30:00|97875.5|97825.5|97875.2|97825.2|98053.4|97853.4|97856.8|97754.1|76
1656387010000|2022-06-28 03:30:10|97874.9|97824.9|97908.6|97782.7|97911.5|97824.9|97868.3|97780.6|65
1656387020000|2022-06-28 03:30:20|97871.2|97821.2|97874.3|97824.3|97927.2|97826.9|97871.2|97780.1|62
1656387030000|2022-06-28 03:30:30|97874.9|97824.9|97877.5|97827.5|97911.4|97827.5|97865.2|97761.2|62
1656387040000|2022-06-28 03:30:40|97873.8|97823.8|97872.2|97822.2|97880.3|97830.3|97871.8|97821.8|62
1656387050000|2022-06-28 03:30:50|97875|97825|97908.3|97767.7|97934.4|97827.8|97833.4|97722.3|75
1656387060000|2022-06-28 03:31:00|97903.7|97775.4|97854.1|97804.1|97934.8|97826.4|97850.7|97734.8|74
1656387070000|2022-06-28 03:31:10|97896.2|97728.1|97912.2|97778.2|97919.1|97823.5|97857.7|97728.1|79
1656387080000|2022-06-28 03:31:20|97912.3|97779.3|97910.5|97781.4|97916.3|97823|97868.9|97763.1|68
1656387090000|2022-06-28 03:31:30|97910.1|97781.6|97861.7|97811.7|98046.3|97879.3|97859.9|97736.6|72
1656387100000|2022-06-28 03:31:40|97907.4|97774.6|97931|97778.9|97931.9|97821.3|97865|97767|76
1656387110000|2022-06-28 03:31:50|97930.8|97779.5|97933.9|97778.1|97961.2|97827.6|97867.6|97764.7|80
1656387120000|2022-06-28 03:32:00|97930.2|97783.3|97930.2|97785.1|98152.3|97952.3|97863.1|97746.1|80
1656387130000|2022-06-28 03:32:10|97927.4|97788|97960.8|97781.1|97972.2|97798.3|97923.5|97763.8|77
1656387140000|2022-06-28 03:32:20|97943.5|97788.1|97910.8|97779.4|97957.1|97820.4|97866.7|97770.5|76
1656387150000|2022-06-28 03:32:30|97914.1|97773.5|97946.1|97777.5|97956|97787.2|97912.2|97764.1|76
1656387160000|2022-06-28 03:32:40|97946.8|97774.1|97927.3|97797.8|97952.7|97823.6|97873.6|97757|77
1656387170000|2022-06-28 03:32:50|97926.1|97798.6|97953.2|97753.2|98127.2|97942.1|97880.2|97750.1|77
1656387180000|2022-06-28 03:33:00|97962.9|97780.3|97923.2|97787.7|97962.9|97834|97884|97760|77
1656387190000|2022-06-28 03:33:10|97923|97788|97983.6|97795.8|98088.6|97888.6|97878.5|97763.7|75
1656387200000|2022-06-28 03:33:20|97987.4|97787.4|97910.6|97783.2|97987.4|97846.9|97864|97737.4|77
1656387210000|2022-06-28 03:33:30|97873.2|97784.8|97930.4|97792.8|97938.2|97831.4|97873.2|97774.8|74
1656387220000|2022-06-28 03:33:40|97927.4|97792.9|97872.7|97822.7|97968.2|97830.6|97868.7|97769.2|76
1656387230000|2022-06-28 03:33:50|97874.3|97824.3|97932.6|97786.2|97932.8|97834.4|97872.3|97781.5|75
1656387240000|2022-06-28 03:34:00|97932.3|97783.7|97928.4|97799.3|97934.6|97800.4|97925.7|97783.7|70
1656387250000|2022-06-28 03:34:10|97929.8|97797.5|97862.7|97812.7|98067.8|97867.8|97853.2|97721.3|78
1656387260000|2022-06-28 03:34:20|97864.4|97814.4|97937|97808.6|98103.5|97903.5|97864.4|97760.2|80
1656387270000|2022-06-28 03:34:30|97942.9|97797.3|97962.5|97768.5|98081.3|97881.3|97881.2|97729.4|80
1656387280000|2022-06-28 03:34:40|97938.3|97769.8|97961.7|97785.4|97973.3|97795.9|97910|97758.6|76
1656387290000|2022-06-28 03:34:50|97959.8|97785.3|97954.2|97770.2|97976.7|97802.6|97928|97746.7|74
1656387300000|2022-06-28 03:35:00|97950.6|97774.7|97949.9|97770.8|97961.8|97796.7|97909.2|97742.9|78
1656387310000|2022-06-28 03:35:10|97945|97775.6|97950.4|97780.7|97960.2|97795.5|97945|97767.3|73
1656387320000|2022-06-28 03:35:20|97949.1|97782.6|97938|97781|97974.8|97790.8|97912|97751.6|77
1656387330000|2022-06-28 03:35:30|97943.9|97779.1|97936.6|97776.8|97943.9|97784.1|97933|97764.9|70
1656387340000|2022-06-28 03:35:40|97936.5|97772|97937.2|97784.8|97967|97826|97870.6|97767.6|76
1656387350000|2022-06-28 03:35:50|97933.9|97785.2|97924.5|97787.8|97943.9|97797.8|97919.2|97779.4|70
1656387360000|2022-06-28 03:36:00|97923.5|97789|97947.6|97787.2|97957.9|97834|97873.2|97767.8|77
1656387370000|2022-06-28 03:36:10|97938.5|97788.8|97947.2|97776.5|97979.8|97836.5|97884.6|97764.9|77
1656387380000|2022-06-28 03:36:20|97953.9|97768.8|97922.8|97759.9|97972.7|97809|97922.8|97758.4|74
1656387390000|2022-06-28 03:36:30|97912.6|97772.9|97901.3|97750|97964.3|97820.3|97862.9|97728.9|79
1656387400000|2022-06-28 03:36:40|97887.8|97759.2|97965.5|97787|98086.6|97886.6|97860.9|97744|80
1656387410000|2022-06-28 03:36:50|97951.1|97795.2|97979.1|97839.9|98157|97957|97863.3|97741.8|79
1656387420000|2022-06-28 03:37:00|97972.6|97842.6|97923.2|97776.1|98072.2|97883.2|97862.9|97744.3|80
1656387430000|2022-06-28 03:37:10|97919.2|97776.2|97915.4|97782.4|97941.3|97826.9|97876.9|97751.9|80
1656387440000|2022-06-28 03:37:20|97915.1|97782.8|97935.7|97735.7|98062.7|97888.1|97880.8|97720.3|76
1656387450000|2022-06-28 03:37:30|97939.8|97739.8|97955.6|97755.6|97961.3|97782.4|97929.1|97731.9|81
1656387460000|2022-06-28 03:37:40|98013.7|97813.7|97938|97785.5|98104.1|97904.1|97886.4|97761.5|80
1656387470000|2022-06-28 03:37:50|97941.2|97790.6|97967.7|97792.7|98140.1|97940.1|97940.6|97760|80
1656387480000|2022-06-28 03:38:00|97971.8|97788.1|97961.3|97785.2|97979.2|97826.8|97871.5|97747.4|78
1656387490000|2022-06-28 03:38:10|97963.8|97763.8|98033.5|97833.5|98157.1|97957.1|97882.9|97754.5|79
1656387500000|2022-06-28 03:38:20|98032.8|97832.8|98011.7|97842|98032.8|97901.5|97951|97830.1|74
1656387510000|2022-06-28 03:38:30|98011.8|97842.2|98001.4|97841.9|98011.8|97846.9|97997.5|97837.3|37
1656387520000|2022-06-28 03:38:40|98002.1|97840.8|97979.8|97817.6|98002.9|97891.9|97917.6|97791.7|58
1656387530000|2022-06-28 03:38:50|97978|97819.3|97971.2|97811.3|98000.1|97879.7|97913|97807|77
1656387540000|2022-06-28 03:39:00|97971.3|97811.9|97915.7|97865.7|97975.8|97865.7|97900.9|97801.2|79
1656387550000|2022-06-28 03:39:10|97915|97865|97968.8|97819.3|97975.8|97870.6|97908.4|97803.8|78
1656387560000|2022-06-28 03:39:20|97966.8|97820.6|97886.1|97836.1|97971.8|97855.5|97886.1|97786.2|73
1656387570000|2022-06-28 03:39:30|97885.6|97835.6|97889.2|97744|97949.7|97835.6|97851.8|97737.3|77
1656387580000|2022-06-28 03:39:40|97888.8|97748.4|97944.7|97806.1|98074.3|97889.8|97830|97711.8|79
1656387590000|2022-06-28 03:39:50|98083.9|97883.9|97942.6|97790.3|98143.5|97943.5|97866.8|97718|78
1656387600000|2022-06-28 03:40:00|97969.3|97769.3|97958.7|97767.8|97969.3|97826.4|97865|97754.8|79
1656387610000|2022-06-28 03:40:10|97950.3|97775|97877.6|97746.2|97953.4|97815.8|97856.7|97711.3|79
1656387620000|2022-06-28 03:40:20|97836.5|97786.5|97918.7|97747.5|97920.4|97795.2|97830.9|97704.8|78
1656387630000|2022-06-28 03:40:30|97994.8|97794.8|97911.2|97762.4|98070.7|97870.7|97830.6|97719|77
1656387640000|2022-06-28 03:40:40|97920.8|97746.1|97886.7|97749.6|97922.8|97765.3|97886.7|97723.2|77
1656387650000|2022-06-28 03:40:50|97885.7|97749.4|97895.4|97763.7|97934.5|97769.5|97884.7|97732.6|76
1656387660000|2022-06-28 03:41:00|97890.9|97764.3|97872.3|97735|98057.3|97871.7|97826.8|97731.1|79
1656387670000|2022-06-28 03:41:10|97868.6|97732.3|97891.7|97765.6|97902.3|97806.7|97852|97732.3|77
1656387680000|2022-06-28 03:41:20|97889.9|97759.1|97905.5|97768.9|98051.9|97857.3|97871.3|97754|77
1656387690000|2022-06-28 03:41:30|97903.5|97774.6|97923.9|97758.5|97929.6|97819.7|97844.1|97714.1|77
1656387700000|2022-06-28 03:41:40|97911.3|97769.6|97879.9|97748.8|97943.6|97814.7|97823.5|97728.6|78
1656387710000|2022-06-28 03:41:50|97888.1|97753.9|97897.7|97765.2|97903.4|97807.5|97845.6|97747.8|73
1656387720000|2022-06-28 03:42:00|97895.3|97767.6|97897.6|97767.9|97916.6|97801.2|97850.3|97721.6|78
1656387730000|2022-06-28 03:42:10|97895.2|97769.4|98116.9|97916.9|98116.9|97916.9|97853.9|97749.5|76
1656387740000|2022-06-28 03:42:20|98092.7|97892.7|97898.2|97772|98135.6|97935.6|97848.3|97726.7|78
1656387750000|2022-06-28 03:42:30|97859.6|97772.3|97888|97750.8|97913.2|97809.6|97848.5|97743.6|73
1656387760000|2022-06-28 03:42:40|97888.1|97747.3|97890.1|97753.4|97898.3|97757.6|97885.1|97740.6|71
1656387770000|2022-06-28 03:42:50|97894.3|97749.3|97888.5|97759.5|97904.7|97804.1|97849.2|97746.1|72
1656387780000|2022-06-28 03:43:00|97892.2|97755.4|97860.9|97810.9|97939.5|97833.1|97851.3|97730.2|80
1656387790000|2022-06-28 03:43:10|97862.9|97812.9|97900.6|97759.8|97936.4|97829.6|97850.8|97728.9|79
1656387800000|2022-06-28 03:43:20|97901.5|97747.7|97905|97778.6|97911.1|97814.5|97847|97729.3|76
1656387810000|2022-06-28 03:43:30|97906.4|97777.5|97893.6|97756|98147.3|97947.3|97862.6|97735.3|80
1656387820000|2022-06-28 03:43:40|97886.6|97759.6|97912|97777.1|97916.6|97779.3|97886.6|97750.6|78
1656387830000|2022-06-28 03:43:50|97911.9|97778.1|97906.6|97772|97921|97823.6|97872.1|97759.5|76
1656387840000|2022-06-28 03:44:00|97906.7|97774.3|97865.9|97815.9|97929.3|97829.8|97857.1|97759.8|75
1656387850000|2022-06-28 03:44:10|97864.2|97814.2|97905.4|97773.7|97915.3|97821.4|97862.7|97769.2|72
1656387860000|2022-06-28 03:44:20|97905.3|97777.9|97930.1|97790.7|98157.5|97957.5|97865.9|97773.6|79
1656387870000|2022-06-28 03:44:30|97929.6|97789|97910.4|97784.7|97935.4|97824.3|97860.7|97744|75
1656387880000|2022-06-28 03:44:40|97914.8|97779|97917.8|97779.5|97918.5|97815.7|97856.8|97763|71
1656387890000|2022-06-28 03:44:50|97911.1|97784.6|97914|97778.1|97923.9|97831.5|97861.2|97765.8|73
1656387900000|2022-06-28 03:45:00|97910.4|97780.7|97929.7|97798.2|98131.9|97931.9|97857.5|97764.1|79
1656387910000|2022-06-28 03:45:10|97888.6|97838.6|97882.6|97747.3|97943.8|97838.6|97851.3|97747.3|79
1656387920000|2022-06-28 03:45:20|97882.7|97746.1|97904.7|97773.1|97916|97825.9|97851.9|97729|78
1656387930000|2022-06-28 03:45:30|97893.3|97762.1|97848|97798|97894.3|97805|97828.1|97702.4|79
1656387940000|2022-06-28 03:45:40|97850.8|97800.8|97909.2|97772.7|98021.5|97835.5|97847|97696.8|79
1656387950000|2022-06-28 03:45:50|97905.8|97774.1|97936.4|97764.7|97945.5|97826.7|97872.7|97757.7|77
1656387960000|2022-06-28 03:46:00|97959.4|97762.4|97925.5|97764.6|97967.1|97791.3|97915.3|97761.9|80
1656387970000|2022-06-28 03:46:10|97923.7|97767.3|97934.2|97756.4|98076.8|97876.8|97917.4|97741|79
1656387980000|2022-06-28 03:46:20|97933.8|97762.3|97913.3|97758.4|97933.8|97806.3|97854.8|97697.8|79
1656387990000|2022-06-28 03:46:30|97908.4|97761.8|97937.1|97799.2|98082.4|97882.4|97904.7|97746.2|77
1656388000000|2022-06-28 03:46:40|97938.6|97798|97911.1|97747|97972.1|97805.6|97855.1|97723|79
1656388010000|2022-06-28 03:46:50|97898|97758|97924.2|97762.6|97938.9|97814.4|97864.4|97749.6|76
1656388020000|2022-06-28 03:47:00|97923.7|97760.8|97867.1|97817.1|97960|97818.8|97866.5|97756|75
1656388030000|2022-06-28 03:47:10|97920|97762.8|97919.6|97766.4|97923.1|97818.5|97863.7|97762.8|76
1656388040000|2022-06-28 03:47:20|97919|97768|97914.9|97767.3|97919|97774.4|97905.4|97764.6|71
1656388050000|2022-06-28 03:47:30|97915|97768|97909.7|97759.4|97939.9|97785.9|97905.1|97748.9|74
1656388060000|2022-06-28 03:47:40|97908.7|97757.5|97915.8|97756.7|97939.7|97777.5|97903.3|97754.6|76
1656388070000|2022-06-28 03:47:50|97913.7|97756.8|97894.4|97756.9|97935.1|97769.6|97892.6|97741.4|73
1656388080000|2022-06-28 03:48:00|97899.1|97753.9|97901.7|97759.9|97908.4|97806.7|97853.5|97748.3|73
1656388090000|2022-06-28 03:48:10|97903.3|97760.9|97898.6|97757.4|97936.2|97801.4|97851.4|97737.7|73
1656388100000|2022-06-28 03:48:20|97896|97754.4|97902.4|97756.6|97906.1|97760.1|97890.1|97749.5|68
1656388110000|2022-06-28 03:48:30|97848.3|97798.3|97932.1|97755.8|98087.2|97887.2|97848.3|97728.4|79
1656388120000|2022-06-28 03:48:40|97929.5|97756.9|97898.7|97753|97949.2|97771.2|97885.9|97705.9|77
1656388130000|2022-06-28 03:48:50|97908.8|97750.3|97901.8|97757.2|97921|97759.1|97900|97746.5|72
1656388140000|2022-06-28 03:49:00|97902.9|97754|97898.8|97736.4|97928.9|97757.7|97888.8|97731.7|78
1656388150000|2022-06-28 03:49:10|97898.4|97735.3|97890|97698.3|97918.1|97793.2|97827.3|97687.2|75
1656388160000|2022-06-28 03:49:20|97873.3|97712.2|97891.8|97726.4|97914.7|97782|97827.6|97687.3|80
1656388170000|2022-06-28 03:49:30|97886.6|97730.5|98064.3|97864.3|98093.4|97893.4|97824.1|97690|78
1656388180000|2022-06-28 03:49:40|97938.8|97803|97870.7|97717.6|98003.1|97809.9|97859.9|97699.9|79
1656388190000|2022-06-28 03:49:50|97884.5|97703.8|97880.4|97726|97932.8|97803.7|97852.4|97703.1|78
1656388200000|2022-06-28 03:50:00|97876.8|97727.9|97873.2|97737.5|97914.5|97751.2|97866.9|97722.7|80
1656388210000|2022-06-28 03:50:10|97878.4|97735.2|97884|97725.6|97884.4|97781.9|97831.9|97721.6|72
1656388220000|2022-06-28 03:50:20|97882.1|97726.3|97889.6|97712.3|98150.2|97950.2|97871|97712.3|78
1656388230000|2022-06-28 03:50:30|97883.7|97719.8|97883.7|97721.7|97900.1|97732.9|97855.6|97685.8|77
1656388240000|2022-06-28 03:50:40|97905|97717.4|97880.2|97726.7|97915.3|97744.4|97870.5|97717.4|77
1656388250000|2022-06-28 03:50:50|97880.8|97726|97874.8|97719.6|97912.8|97742.3|97865|97710.2|73
1656388260000|2022-06-28 03:51:00|97875.2|97719.9|97883.8|97733.7|97916.9|97742.9|97873.3|97714.8|79
1656388270000|2022-06-28 03:51:10|97886.5|97730.9|98042.6|97842.6|98067.7|97867.7|97835.4|97723.9|74
1656388280000|2022-06-28 03:51:20|98032.7|97832.7|97901|97723.3|98088|97888|97863.8|97695.3|79
1656388290000|2022-06-28 03:51:30|97899.1|97723|97917|97752.6|98154.5|97954.5|97885.8|97721.7|80
1656388300000|2022-06-28 03:51:40|97916.7|97751.1|97903.3|97715.1|97929.5|97766.2|97877.6|97715.1|79
1656388310000|2022-06-28 03:51:50|97908.3|97711.7|97907|97712.9|97920.5|97749.8|97881.1|97711.7|77
1656388320000|2022-06-28 03:52:00|97905.8|97710.4|97870.6|97723.1|97922.3|97772.9|97822.9|97674.1|80
1656388330000|2022-06-28 03:52:10|97874.1|97718.4|97880.7|97711.9|97911.7|97736.3|97855.9|97703.9|80
1656388340000|2022-06-28 03:52:20|97874.8|97710.5|97849.3|97678.4|98073.2|97873.2|97825|97662.5|80
1656388350000|2022-06-28 03:52:30|97844|97687.7|97850.9|97673.1|97885.1|97752.4|97800.2|97652|78
1656388360000|2022-06-28 03:52:40|97841.1|97666.2|97945.7|97745.7|97945.7|97761.7|97788.8|97650.4|75
1656388370000|2022-06-28 03:52:50|97917.1|97745|97874.1|97706.1|97955.9|97755.9|97847.6|97667.8|79
1656388380000|2022-06-28 03:53:00|97868.4|97708.8|97866.7|97711.4|98034|97834|97832.1|97661.9|79
1656388390000|2022-06-28 03:53:10|97864.9|97712.6|97901.9|97753.2|98080.7|97880.7|97853.7|97698.7|80
1656388400000|2022-06-28 03:53:20|97904.7|97753.9|97881.3|97722.9|97910.3|97753.9|97864.5|97708.1|79
1656388410000|2022-06-28 03:53:30|97877.2|97724.8|97870.1|97729.2|97889.8|97736|97865.1|97711.9|69
1656388420000|2022-06-28 03:53:40|97873.4|97729.5|97862|97722.1|97887.1|97765.2|97802.9|97675|79
1656388430000|2022-06-28 03:53:50|97861.5|97722.7|97883.3|97722.8|98083.3|97883.3|97824.4|97689.5|78
1656388440000|2022-06-28 03:54:00|97887.3|97719.8|97875.9|97723.6|97887.3|97737|97865.3|97718.5|78
1656388450000|2022-06-28 03:54:10|97875.1|97723.1|97870.7|97726.9|97885.2|97774|97824|97716|77
1656388460000|2022-06-28 03:54:20|97869.6|97728.7|97879.3|97725|97879.3|97776.1|97823.2|97723.7|73
1656388470000|2022-06-28 03:54:30|97878.6|97722.3|97877|97726.8|97926.5|97747.1|97865.5|97713.7|76
1656388480000|2022-06-28 03:54:40|97870.7|97721.9|97884.9|97730.7|97905.3|97745.5|97867.9|97717.1|75
1656388490000|2022-06-28 03:54:50|97882.1|97721.6|97889.4|97731.4|98051.6|97851.6|97868.8|97720.3|77
1656388500000|2022-06-28 03:55:00|97890.8|97729.5|97864.5|97723.9|97892|97747.9|97848.4|97698.6|76
1656388510000|2022-06-28 03:55:10|97864.9|97727.4|97816.6|97766.6|97907.1|97766.6|97809.1|97668|77
1656388520000|2022-06-28 03:55:20|97816.7|97766.7|97862.8|97733.6|97909.8|97775.2|97813.5|97713.4|79
1656388530000|2022-06-28 03:55:30|97862.5|97733.5|97892.4|97737|98033.5|97842|97822.1|97721.2|78
1656388540000|2022-06-28 03:55:40|97890.7|97736.6|97895.4|97735.7|97907.4|97752.9|97874|97713.3|77
1656388550000|2022-06-28 03:55:50|97892.6|97737.8|97889.1|97718|98034.1|97834.1|97858|97691.2|79
1656388560000|2022-06-28 03:56:00|97884.3|97725.2|97815.8|97765.8|98094.9|97894.9|97815.8|97707.6|80
1656388570000|2022-06-28 03:56:10|97816.4|97766.4|97886.4|97728.3|97894.5|97766.4|97816.4|97678.8|77
1656388580000|2022-06-28 03:56:20|97885.3|97728.1|97874.7|97728.7|97885.3|97735.9|97868.2|97724.5|70
1656388590000|2022-06-28 03:56:30|97873.7|97728.4|97873.2|97725.5|97924.4|97741.3|97856.2|97699.7|78
1656388600000|2022-06-28 03:56:40|97872.6|97722.7|97906.6|97750.8|97916.4|97796.5|97823.3|97714.3|72
1656388610000|2022-06-28 03:56:50|97896.1|97754.3|97876.7|97723.6|97915.3|97796.7|97811.2|97687.1|75
1656388620000|2022-06-28 03:57:00|97872.2|97724.6|97887.1|97725.7|98065.3|97865.3|97872.2|97700.8|80
1656388630000|2022-06-28 03:57:10|97888.7|97727.5|97877.3|97720.4|97891.1|97730.4|97866.2|97707|79
1656388640000|2022-06-28 03:57:20|97878|97719.8|97879.7|97720.7|97892.2|97733.4|97861.6|97715.4|76
1656388650000|2022-06-28 03:57:30|97883.5|97722.7|97896.8|97766.2|98114.5|97914.5|97851.6|97682.9|80
1656388660000|2022-06-28 03:57:40|97899.1|97761.4|97863.4|97707.3|97923.7|97761.4|97848.8|97691.5|79
1656388670000|2022-06-28 03:57:50|97867.2|97708.3|97848|97688.6|97898.5|97720.7|97834.8|97680|78
1656388680000|2022-06-28 03:58:00|97850.1|97690.6|97851.2|97713.8|97867|97757.1|97804.9|97690.6|76
1656388690000|2022-06-28 03:58:10|97851.3|97711.4|97861.9|97715.3|97867.2|97719.3|97850.7|97705|74
1656388700000|2022-06-28 03:58:20|97863.3|97714.7|97855.8|97708.9|97891.1|97765.7|97807.9|97703.3|70
1656388710000|2022-06-28 03:58:30|97855.6|97715.6|97868.2|97724.5|97899.8|97732.7|97851|97707.2|79
1656388720000|2022-06-28 03:58:40|97871.6|97719.7|97868.6|97723.2|97910.6|97741.4|97852.6|97678.7|80
1656388730000|2022-06-28 03:58:50|97871.6|97725.3|97864.1|97688.3|97895.1|97727.5|97840.7|97688.3|75
1656388740000|2022-06-28 03:59:00|97845.4|97702.1|97859.8|97709.8|97900.5|97727.4|97841.3|97678.8|78
1656388750000|2022-06-28 03:59:10|97859.3|97712.1|97876.8|97729.5|97882.3|97739.5|97855.5|97704|78
1656388760000|2022-06-28 03:59:20|97871.8|97735.1|97869.1|97723.2|97876.5|97763.1|97810.2|97699.3|77
1656388770000|2022-06-28 03:59:30|97865.8|97729.4|98043.9|97845.4|98066.5|97866.5|97821.2|97719.9|79
1656388780000|2022-06-28 03:59:40|98033.1|97851.7|97889.6|97754.8|98057.2|97872|97859.8|97733.6|80
1656388790000|2022-06-28 03:59:50|97888.2|97755.1|97887.9|97752.4|97900.4|97777.5|97827.5|97714.9|75
1656388800000|2022-06-28 04:00:00|97891.7|97747.1|97892.3|97733.1|98065.5|97865.5|97879.6|97705.6|75
1656388810000|2022-06-28 04:00:10|97891.9|97734.8|97894.9|97726|97897.2|97790.4|97840.2|97710.8|66
1656388820000|2022-06-28 04:00:20|97893.3|97729.6|97959.2|97768.6|98216.4|98016.4|97871.9|97708|79
1656388830000|2022-06-28 04:00:30|97960.4|97768.2|97916.9|97723.5|97962.9|97768.2|97889|97712.1|77
1656388840000|2022-06-28 04:00:40|97910.8|97731.1|97910.6|97764.3|97925|97764.9|97897.8|97719|76
1656388850000|2022-06-28 04:00:50|97916.3|97757.3|97926.3|97726.3|97931.1|97763.9|97908.9|97723.2|76
1656388860000|2022-06-28 04:01:00|97930.3|97730.9|97956.2|97756.2|97956.2|97756.2|97917.2|97722.3|66
1656388870000|2022-06-28 04:01:10|98052.4|97852.4|97924.2|97776.2|98075.4|97875.4|97916|97751.5|48
1656388880000|2022-06-28 04:01:20|97924.3|97766|97929.3|97771.3|97942|97771.4|97924.3|97737.4|51
1656388890000|2022-06-28 04:01:30|97926.6|97771.8|97924.1|97776.2|97942.8|97778.6|97920.4|97764.2|31
1656388900000|2022-06-28 04:01:40|97926.2|97774.2|97939.8|97752.8|97947.7|97779.3|97899|97735.9|60
1656388910000|2022-06-28 04:01:50|97939.7|97755.7|97979.4|97841|98174|97974|97921.3|97737.8|75
1656388920000|2022-06-28 04:02:00|97977.3|97843.5|97929.5|97776.6|97988.7|97843.5|97918.9|97746.6|75
1656388930000|2022-06-28 04:02:10|97929.9|97777.7|97948.9|97774.4|97972.3|97796.3|97919.6|97737|75
1656388940000|2022-06-28 04:02:20|97945.9|97775.2|97944.4|97769.8|97959|97788.7|97924.7|97736.3|73
1656388950000|2022-06-28 04:02:30|97945|97770.4|97953.6|97765.5|97966.5|97784.6|97931.2|97750|75
1656388960000|2022-06-28 04:02:40|97953.1|97771.5|97942.5|97781|97967.2|97788.8|97923.3|97746.7|77
1656388970000|2022-06-28 04:02:50|97941.8|97780.9|97941.5|97762.9|97961.3|97785.3|97932.5|97743.6|79
1656388980000|2022-06-28 04:03:00|97947.7|97758.9|97949.2|97786.3|97964.4|97786.3|97922|97745|71
1656388990000|2022-06-28 04:03:10|97949.3|97786.6|97924.4|97777.8|97959.1|97789.1|97918.4|97744.9|70
1656389000000|2022-06-28 04:03:20|97940.7|97778.9|97948.5|97763.5|97968.6|97791.2|97918.3|97749.7|78
1656389010000|2022-06-28 04:03:30|97948.2|97761.6|97932.8|97777.4|97956.5|97790|97923.3|97743.6|76
1656389020000|2022-06-28 04:03:40|97940.3|97771.9|97948.2|97762.5|97956.8|97803.8|97924.2|97743|78
1656389030000|2022-06-28 04:03:50|97948.7|97767.7|97945.5|97761.1|97951.5|97790.9|97924.7|97744.6|75
1656389040000|2022-06-28 04:04:00|97945.1|97760|97946.9|97774.5|97959.7|97789|97929.8|97753.6|75
1656389050000|2022-06-28 04:04:10|97965.2|97765.2|97956.2|97773.1|97965.2|97788.6|97932.5|97754.6|75
1656389060000|2022-06-28 04:04:20|97956.8|97772.8|97958.6|97764|97970.8|97794.4|97928.2|97743.9|75
1656389070000|2022-06-28 04:04:30|97951.6|97751.6|97937.1|97783.9|97971|97845.4|97895.4|97748.3|79
1656389080000|2022-06-28 04:04:40|97940.6|97779.4|97949.4|97765.8|97976.3|97797.3|97925.9|97748.8|77
1656389090000|2022-06-28 04:04:50|97954.3|97768.6|97886.6|97836.6|98089.6|97889.6|97886.6|97752.2|75
1656389100000|2022-06-28 04:05:00|97927.5|97773.3|97944.7|97770.1|97949|97794.6|97925.1|97744.9|67
1656389110000|2022-06-28 04:05:10|97945.8|97750.8|97923.9|97723.9|97945.8|97812.7|97862.7|97723.9|73
1656389120000|2022-06-28 04:05:20|97926.4|97726.4|97936.5|97798.3|98092.3|97899.2|97893.9|97726.4|64
1656389130000|2022-06-28 04:05:30|97936.4|97798|97940|97791.2|97952.2|97799.2|97935.9|97786.1|39
1656389140000|2022-06-28 04:05:40|97937.8|97792.6|97950.2|97787|97950.2|97796.2|97933.7|97785.5|21
1656389150000|2022-06-28 04:05:50|97955.2|97786.2|97942.7|97766.8|97955.7|97796.6|97925.8|97748.1|59
1656389160000|2022-06-28 04:06:00|97929.7|97770.3|97944.4|97744.4|97950.8|97775.6|97923.9|97744.4|72
1656389170000|2022-06-28 04:06:10|97940.7|97740.7|97929.7|97750.1|97944.5|97771.9|97901|97738.3|79
1656389180000|2022-06-28 04:06:20|97922.9|97755.9|97923.3|97763|97957.7|97780.6|97914.3|97750.9|72
1656389190000|2022-06-28 04:06:30|97919.5|97761.9|97945.3|97754.4|97959.5|97787.7|97914.3|97742.5|74
1656389200000|2022-06-28 04:06:40|97942.1|97755|97942|97752.9|97953.4|97762.5|97916.1|97736.3|69
1656389210000|2022-06-28 04:06:50|97939.2|97752.6|97924.9|97774.4|97950.6|97774.9|97924.5|97747.6|54
1656389220000|2022-06-28 04:07:00|97925|97774.8|97939.3|97767.4|97950.5|97775.4|97924.5|97760.4|53
1656389230000|2022-06-28 04:07:10|97938.7|97770.7|97941.5|97750.9|97953.3|97772.3|97920.3|97747.5|58
1656389240000|2022-06-28 04:07:20|97927.9|97768.6|97934.4|97737.2|98074.9|97874.9|97920.9|97730.9|78
1656389250000|2022-06-28 04:07:30|97947.4|97747.4|97929.3|97763.9|97954.4|97786.6|97915.4|97724.4|72
1656389260000|2022-06-28 04:07:40|97944.5|97757.7|97921.8|97768.7|97944.5|97779.9|97913.2|97754.6|54
1656389270000|2022-06-28 04:07:50|97950.1|97750.7|97917.6|97759.8|97950.1|97766.4|97898.1|97724|72
1656389280000|2022-06-28 04:08:00|97919.7|97758.7|97930.7|97752.1|97937.9|97759.2|97901.3|97717.8|79
1656389290000|2022-06-28 04:08:10|97929.1|97752.4|97926.3|97732.1|97935.3|97770.6|97888.8|97721.4|77
1656389300000|2022-06-28 04:08:20|97925.6|97736.3|97902.1|97756.4|97942.5|97801.8|97851.8|97727.5|76
1656389310000|2022-06-28 04:08:30|97901.9|97760.4|97924.3|97772.7|97939.6|97776.9|97901.9|97738.4|71
1656389320000|2022-06-28 04:08:40|97928.9|97772.6|97916.8|97743.4|97937.6|97776.3|97913.5|97723.7|70
1656389330000|2022-06-28 04:08:50|97921.9|97746.9|97904.3|97747.3|97946.1|97763.6|97892.4|97716.3|71
1656389340000|2022-06-28 04:09:00|97904.1|97747.4|97923.7|97747.5|97930.6|97756.5|97904.1|97720|71
1656389350000|2022-06-28 04:09:10|97921.9|97748.1|97921.2|97760.5|97936.8|97766.4|97908.5|97724.4|61
1656389360000|2022-06-28 04:09:20|97915.6|97763.3|97906.1|97739.2|97928.5|97766.4|97892.5|97715.3|65
1656389370000|2022-06-28 04:09:30|97914.9|97721.8|97889.1|97743.9|98065.5|97865.5|97885.5|97719.9|78
1656389380000|2022-06-28 04:09:40|97912|97743.6|97918.2|97764.5|97935.8|97766|97903|97735.8|56
1656389390000|2022-06-28 04:09:50|97913.2|97766.6|97930.3|97761|97930.3|97766.8|97910.8|97757.4|33
1656389400000|2022-06-28 04:10:00|97931.1|97761.6|97908.2|97759.4|97932.1|97761.8|97904.6|97739.4|56
1656389410000|2022-06-28 04:10:10|97912.9|97755.4|97911.3|97750.3|97925.2|97755.4|97910.5|97744.2|42
1656389420000|2022-06-28 04:10:20|97911.4|97750.4|97920|97745.6|97924.2|97754.3|97906.6|97743.8|29
1656389430000|2022-06-28 04:10:30|97920.6|97745.5|97906.9|97753.5|97922.2|97754.2|97904.9|97744.2|24
1656389440000|2022-06-28 04:10:40|97914.7|97747.9|97914|97747.9|97918.9|97754.9|97905.8|97744.5|15
1656389450000|2022-06-28 04:10:50|97907.4|97752.5|97900.7|97754.9|97931.7|97760.3|97891.1|97736.8|34
1656389460000|2022-06-28 04:11:00|97905.9|97748.5|97924.4|97763.7|97930.4|97765|97895.7|97734.7|40
1656389470000|2022-06-28 04:11:10|97925.1|97762.5|97918.8|97742.1|97926.4|97775.6|97897.8|97713.4|67
1656389480000|2022-06-28 04:11:20|97918.2|97742.4|97917.8|97744.2|97928.7|97754.5|97893.5|97710|70
1656389490000|2022-06-28 04:11:30|97911.9|97747.6|97917.7|97733|97928|97756.4|97896.7|97724|73
1656389500000|2022-06-28 04:11:40|97903.4|97733.5|97878.2|97724|97915|97787.7|97837.7|97712.1|77
1656389510000|2022-06-28 04:11:50|97873.4|97726.9|97885.9|97740.9|97890.8|97793.5|97843.1|97718.7|69
1656389520000|2022-06-28 04:12:00|97883.1|97745.3|97885.1|97745.5|97905.2|97787.9|97837.9|97729.9|53
1656389530000|2022-06-28 04:12:10|97884.7|97746.8|97888|97754.9|97899.2|97754.9|97884.6|97736.7|48
1656389540000|2022-06-28 04:12:20|97887.3|97756|97890.2|97757.8|97898.5|97798.3|97847.9|97749|32
1656389550000|2022-06-28 04:12:30|97886.8|97760.1|97882.8|97726.5|97899.3|97760.3|97882.8|97726.5|42
1656389560000|2022-06-28 04:12:40|97885.2|97739.4|97898|97733.7|98032.9|97839|97828.6|97719.3|73
1656389570000|2022-06-28 04:12:50|97888.9|97731.6|97882.1|97744.1|97894.2|97784.4|97832.6|97712.6|60
1656389580000|2022-06-28 04:13:00|97879|97746.3|97886|97737.2|97890.4|97787|97836.9|97735.1|38
1656389590000|2022-06-28 04:13:10|97885.8|97739.1|97884|97739.8|97891.2|97741.4|97883.4|97733.6|30
1656389600000|2022-06-28 04:13:20|97882.1|97741.4|97878.7|97744.6|97886.2|97746.1|97876.7|97738.1|32
1656389610000|2022-06-28 04:13:30|97879.2|97744.2|97888|97752.4|97896.1|97785.8|97835.6|97732|35
1656389620000|2022-06-28 04:13:40|97887.1|97752.2|97882.8|97744.4|97898.1|97756.5|97875.7|97739.6|47
1656389630000|2022-06-28 04:13:50|97882.6|97744.3|97885.8|97736.9|97888.8|97746.1|97877|97735.5|33
1656389640000|2022-06-28 04:14:00|97880.8|97740.5|97889|97737.2|97891.1|97745.5|97867.6|97736.6|32
1656389650000|2022-06-28 04:14:10|97888.1|97737.3|97869.3|97733.6|97889|97741.2|97869.3|97733.6|28
1656389660000|2022-06-28 04:14:20|97827.5|97777.5|97881.3|97733.6|97890.2|97781.2|97824.1|97730.4|42
1656389670000|2022-06-28 04:14:30|97875.9|97737.8|97875.7|97738.1|97885.3|97740.2|97873.1|97730.6|36
1656389680000|2022-06-28 04:14:40|97883.9|97732.6|97878.3|97733.3|97890.7|97739.1|97875.1|97727.8|31
1656389690000|2022-06-28 04:14:50|97876.2|97734.3|97868.4|97741|97878.1|97741|97868.4|97733.3|57
1656389700000|2022-06-28 04:15:00|97868.7|97739.2|97878.5|97736.2|97890.8|97742.4|97867.2|97727|62
1656389710000|2022-06-28 04:15:10|97873.7|97739.3|97884.7|97750.8|98028.6|97828.6|97832|97705.4|58
1656389720000|2022-06-28 04:15:20|97883.8|97751.9|97844.4|97794.4|97886.1|97794.8|97841.6|97751.9|31
1656389730000|2022-06-28 04:15:30|97886.4|97754.3|97821.2|97771.2|97891|97788.7|97821.2|97728|58
1656389740000|2022-06-28 04:15:40|97822.4|97772.4|97855.2|97729.7|97881.7|97776.9|97815.1|97701.4|79
1656389750000|2022-06-28 04:15:50|97871.6|97729.9|97868.5|97736.6|97886.9|97789.3|97817.2|97728.8|78
1656389760000|2022-06-28 04:16:00|97877.5|97737.3|97895.6|97750.5|98117.8|97917.8|97850.6|97729.9|78
1656389770000|2022-06-28 04:16:10|97884.1|97751.7|97884.2|97726.7|97904.9|97787.5|97825.4|97711.9|80
1656389780000|2022-06-28 04:16:20|97889.4|97731.2|97887|97747.6|97913.1|97804.9|97831.3|97706.2|78
1656389790000|2022-06-28 04:16:30|97883.8|97749.2|97921.8|97727.2|98193.8|97993.8|97844.1|97721.5|78
1656389800000|2022-06-28 04:16:40|97921.3|97727|97890.6|97737.1|97925.8|97759|97868.3|97724.1|80
1656389810000|2022-06-28 04:16:50|97888.5|97741.2|98049.5|97873|98215.9|98015.9|97827.7|97719.5|80
1656389820000|2022-06-28 04:17:00|98036.5|97861|97902.6|97752.3|98174.8|97974.8|97897.8|97736.9|80
1656389830000|2022-06-28 04:17:10|97906.4|97749.7|97898.7|97729.4|97943.1|97773.5|97890.1|97711.7|78
1656389840000|2022-06-28 04:17:20|97900.1|97725.6|97877|97733.4|97911.8|97746|97874.9|97713|80
1656389850000|2022-06-28 04:17:30|97881.2|97735.6|97886.5|97742.9|97892.2|97750.7|97873|97731.5|70
1656389860000|2022-06-28 04:17:40|97880.5|97745.8|97875|97732.5|97896.1|97753.2|97867.2|97728.8|73
1656389870000|2022-06-28 04:17:50|97876.4|97706.8|97862.9|97727.2|97882.1|97775.8|97821.5|97703.3|78
1656389880000|2022-06-28 04:18:00|97855.5|97730.5|97873.2|97735.9|98021.3|97821.3|97820|97716.1|80
1656389890000|2022-06-28 04:18:10|97869|97733.7|97858.6|97733.3|97900.3|97781.8|97815.6|97697.6|79
1656389900000|2022-06-28 04:18:20|97814.4|97764.4|97862.8|97733.5|97869|97775.1|97814.4|97721.5|65
1656389910000|2022-06-28 04:18:30|97863.2|97735.7|97878|97732.5|97897.5|97791.6|97817.7|97722.5|78
1656389920000|2022-06-28 04:18:40|97873|97733.5|97834.8|97784.8|97877.9|97784.8|97828.7|97730.1|71
1656389930000|2022-06-28 04:18:50|97835.7|97785.7|97834.5|97784.5|97899.9|97785.7|97827.6|97735.7|70
1656389940000|2022-06-28 04:19:00|97875.6|97744.1|97875.7|97749.9|97880.2|97788.9|97834.7|97743.6|63
1656389950000|2022-06-28 04:19:10|97875.6|97745.8|97878.7|97752.1|97882.7|97793.7|97836|97737.8|63
1656389960000|2022-06-28 04:19:20|97875.1|97740.4|97840|97790|97884.6|97791|97828.1|97735.5|72
1656389970000|2022-06-28 04:19:30|97837.8|97787.8|97881.3|97831.3|98132|97932|97837.5|97746.8|74
1656389980000|2022-06-28 04:19:40|97922.1|97784.1|97912.8|97762.6|97971.8|97812.7|97856.3|97748.1|78
1656389990000|2022-06-28 04:19:50|97918.1|97759.7|97898|97765.6|97923.8|97804.2|97844|97722.1|79
1656390000000|2022-06-28 04:20:00|97896.1|97763.7|97907.7|97755.4|97928|97817.1|97845.4|97744.7|76
1656390010000|2022-06-28 04:20:10|97904.5|97760.2|97910.2|97771.2|97930.4|97808.5|97858.5|97733.4|80
1656390020000|2022-06-28 04:20:20|97917.7|97769|97929.4|97793.2|98144.3|97944.3|97898.1|97764.3|77
1656390030000|2022-06-28 04:20:30|97950.2|97781.8|97940.2|97798|97950.2|97801.7|97925.9|97781.8|68
1656390040000|2022-06-28 04:20:40|97940.3|97798.3|97925.4|97759.9|97953.4|97839.2|97889.2|97740.4|75
1656390050000|2022-06-28 04:20:50|97925.2|97765.2|97921.9|97774|97932.5|97816.3|97866.1|97728.5|80
1656390060000|2022-06-28 04:21:00|97922.5|97769.8|97922.4|97781|97938.7|97822.1|97871.3|97760.4|79
1656390070000|2022-06-28 04:21:10|97918.9|97785.3|97879.3|97829.3|97935.4|97830.6|97879.3|97768.1|77
1656390080000|2022-06-28 04:21:20|97922|97785.4|97923.4|97779.1|97929.4|97827.3|97856.4|97759.4|79
1656390090000|2022-06-28 04:21:30|97918.6|97781.6|97929.3|97781.9|97933.8|97834|97879.1|97775.4|77
1656390100000|2022-06-28 04:21:40|97929.9|97780.5|98081|97881|98087|97887|97857.4|97740.9|77
1656390110000|2022-06-28 04:21:50|97979|97844|97915.4|97766.7|98119.5|97919.5|97895.2|97734.3|78
1656390120000|2022-06-28 04:22:00|97915.2|97769.6|97913.4|97769.5|97925.9|97778.8|97899.1|97755.2|77
1656390130000|2022-06-28 04:22:10|97913.5|97766.5|97913.4|97757.6|97925.8|97794.5|97899.3|97750.8|77
1656390140000|2022-06-28 04:22:20|97911.7|97759.5|97919.6|97766.8|97924.8|97768.8|97898.8|97759|73
1656390150000|2022-06-28 04:22:30|97920.3|97765.9|97918.2|97783.4|97930.2|97822.4|97872.1|97760.3|76
1656390160000|2022-06-28 04:22:40|97921.9|97777.1|97913.3|97773.6|97931|97830.4|97876|97761.2|74
1656390170000|2022-06-28 04:22:50|97913.2|97773.9|97919.6|97780.1|97929.4|97783.3|97906.2|97768.7|77
1656390180000|2022-06-28 04:23:00|97919.5|97780.3|97911.6|97774.9|97946.8|97783.5|97892.4|97749.2|77
1656390190000|2022-06-28 04:23:10|97914.5|97768.8|98039.7|97839.7|98042.1|97842.1|97851.2|97742.5|73
1656390200000|2022-06-28 04:23:20|98036.6|97836.6|97902.3|97773.2|98118.4|97918.4|97861.4|97736.5|80
1656390210000|2022-06-28 04:23:30|97919|97776.8|97909.9|97770.9|97935.6|97814.5|97842.3|97720.8|80
1656390220000|2022-06-28 04:23:40|97908.3|97771.8|97910.6|97762.3|97932.3|97824.8|97865.3|97755.1|74
1656390230000|2022-06-28 04:23:50|97906.4|97766.7|97913|97763.2|97929.2|97773.9|97901.9|97759.3|73
1656390240000|2022-06-28 04:24:00|97912.1|97764.5|97907.9|97766.7|97914|97767.8|97905.7|97762.2|63
1656390250000|2022-06-28 04:24:10|97910.6|97762.9|97904.6|97765.8|97931.1|97773.5|97892.7|97749.6|79
1656390260000|2022-06-28 04:24:20|97910.7|97770.6|97914.9|97776.2|97937.4|97805.6|97855.6|97751.2|77
1656390270000|2022-06-28 04:24:30|97915.4|97771.3|97899|97755.9|97944.9|97803.9|97846.9|97743.8|80
1656390280000|2022-06-28 04:24:40|97882.6|97747.5|97903.9|97765.7|97923.8|97800.2|97843.7|97728.5|77
1656390290000|2022-06-28 04:24:50|97902.9|97768.9|97912.2|97765.1|97921.7|97813.7|97857.4|97755.5|75
1656390300000|2022-06-28 04:25:00|97910.8|97766|97900.4|97763.9|97912.4|97818.3|97852.9|97755|78
1656390310000|2022-06-28 04:25:10|97896.5|97766.6|97912|97759.3|97912.1|97811.7|97859.3|97755.3|72
1656390320000|2022-06-28 04:25:20|97908.8|97761.7|97953.3|97903.3|98143.4|97943.4|97850.7|97750.8|77
1656390330000|2022-06-28 04:25:30|97953.7|97903.7|97915.6|97774.2|98024.4|97907.3|97868.9|97727.5|79
1656390340000|2022-06-28 04:25:40|97930.8|97773.5|97909|97732.2|97930.8|97780.7|97890.4|97732.2|79
1656390350000|2022-06-28 04:25:50|97900.7|97739.7|97911|97766.6|98092.2|97892.2|97848.9|97719.4|80
1656390360000|2022-06-28 04:26:00|97911.6|97764.5|97924.6|97775.9|97962.4|97789.9|97905.6|97752|79
1656390370000|2022-06-28 04:26:10|97925.3|97776.3|97946.3|97782.5|97955|97786.8|97915.5|97764.6|79
1656390380000|2022-06-28 04:26:20|97947|97782.8|97928.9|97789.4|97947|97789.6|97925.7|97774.1|70
1656390390000|2022-06-28 04:26:30|97929.3|97792.6|97918.3|97787.3|97946.8|97798.4|97897.6|97738.9|78
1656390400000|2022-06-28 04:26:40|97922.7|97776.7|97916.4|97771.5|97951.1|97831.6|97881.6|97738.4|80
1656390410000|2022-06-28 04:26:50|97914.1|97775.8|97950.6|97771.5|98097.6|97903.8|97914.1|97755.6|78
1656390420000|2022-06-28 04:27:00|97948.9|97773.2|97976.7|97813.9|98107.5|97907.5|97927.4|97770|79
1656390430000|2022-06-28 04:27:10|97973.8|97817.3|97940.8|97782.1|97981.9|97817.3|97920.1|97764.6|79
1656390440000|2022-06-28 04:27:20|97944.8|97781|97970.3|97824.4|98132.4|97932.4|97881.1|97763.6|76
1656390450000|2022-06-28 04:27:30|97968.8|97827.8|97937|97794.9|97995.8|97854.6|97885.2|97764.7|77
1656390460000|2022-06-28 04:27:40|97933.1|97794.6|98140.4|97940.4|98140.4|97940.4|97864|97742.9|79
1656390470000|2022-06-28 04:27:50|98107.5|97907.5|97990.3|97815.5|98113.4|97915.2|97913.1|97725.6|78
1656390480000|2022-06-28 04:28:00|97992.5|97820.6|97922.5|97748.5|98061.8|97861.8|97860.7|97720.1|73
1656390490000|2022-06-28 04:28:10|97919.5|97730.4|97909.5|97779.4|97940.5|97817.9|97864.5|97719.9|77
1656390500000|2022-06-28 04:28:20|97906.7|97778.2|97857.3|97807.3|97914.2|97818|97854.9|97767.3|71
1656390510000|2022-06-28 04:28:30|97894.9|97767|97901.1|97769|97926.7|97808.2|97843.6|97731.7|75
1656390520000|2022-06-28 04:28:40|97901.8|97765.5|97902.1|97770.9|97907.7|97813.5|97858.5|97763.7|67
1656390530000|2022-06-28 04:28:50|97860.4|97810.4|97844.4|97794.4|97918.1|97810.4|97834.6|97739.7|67
1656390540000|2022-06-28 04:29:00|97846.1|97796.1|97840.1|97790.1|97897.8|97803.3|97840.1|97755|72
1656390550000|2022-06-28 04:29:10|97840|97790|97840.1|97790.1|97843.7|97793.7|97838.4|97788.4|42
1656390560000|2022-06-28 04:29:20|97842.8|97792.8|97842.8|97792.8|97890.9|97798|97842.6|97757.2|42
1656390570000|2022-06-28 04:29:30|97847.1|97797.1|97844.1|97794.1|97885.5|97797.1|97841.6|97758.4|46
1656390580000|2022-06-28 04:29:40|97844.4|97794.4|97845.3|97795.3|97847.6|97797.6|97840.3|97790.3|48
1656390590000|2022-06-28 04:29:50|97844.1|97794.1|97910.3|97759.6|97912.6|97795.2|97833.6|97743.4|63
1656390600000|2022-06-28 04:30:00|97906.6|97764.4|97908.7|97711.2|98103|97903|97851.3|97711.2|78
1656390610000|2022-06-28 04:30:10|97912.1|97729.4|97908.8|97751|97944.8|97771.7|97892.5|97716.6|79
1656390620000|2022-06-28 04:30:20|97911|97737.6|97921.8|97721.8|97928.2|97761.8|97881.9|97715.9|79
1656390630000|2022-06-28 04:30:30|97903.1|97720.1|97897.2|97755|97924.5|97759.6|97880.1|97720|79
1656390640000|2022-06-28 04:30:40|97896.8|97756.8|97932.7|97793.2|98067.7|97867.7|97896.6|97727.3|79
1656390650000|2022-06-28 04:30:50|97949.1|97793.3|97890.7|97840.7|97965.7|97843.1|97862.1|97769.8|58
1656390660000|2022-06-28 04:31:00|97948.3|97806.9|97900.6|97850.6|97980|97854|97869.4|97772.7|62
1656390670000|2022-06-28 04:31:10|97899.8|97849.8|97925|97875|98105.7|97917.2|97899.8|97768.9|74
1656390680000|2022-06-28 04:31:20|97922|97872|97898.1|97848.1|97983.6|97872|97887.4|97780.6|67
1656390690000|2022-06-28 04:31:30|97897.8|97847.8|97890.2|97840.2|97936.7|97849.8|97889.9|97809.4|29
1656390700000|2022-06-28 04:31:40|97897.5|97847.5|97892.3|97842.3|97897.5|97847.5|97889.1|97839.1|20
1656390710000|2022-06-28 04:31:50|97892.1|97842.1|97890.9|97840.9|97939.2|97854.4|97885.1|97787.4|41
1656390720000|2022-06-28 04:32:00|97891.1|97841.1|97895|97845|97895.5|97845.5|97889.3|97839.3|43
1656390730000|2022-06-28 04:32:10|97895.5|97845.5|97892.1|97842.1|97896|97846|97891.2|97841.2|35
1656390740000|2022-06-28 04:32:20|97892.3|97842.3|97941|97803.2|97951.9|97843.8|97892.1|97795.1|40
1656390750000|2022-06-28 04:32:30|97893.4|97843.4|97893.4|97843.4|97940.3|97846.7|97883.8|97802.3|43
1656390760000|2022-06-28 04:32:40|97893.7|97843.7|97889.2|97839.2|97976|97843.7|97877.1|97776|53
1656390770000|2022-06-28 04:32:50|97889.1|97839.1|97896.1|97846.1|97932.7|97847|97888.2|97800.6|55
1656390780000|2022-06-28 04:33:00|97896.2|97846.2|97892|97842|97896.3|97846.3|97891.9|97841.9|46
1656390790000|2022-06-28 04:33:10|97891.5|97841.5|97891.3|97841.3|97893.3|97843.3|97890.7|97840.7|21
1656390800000|2022-06-28 04:33:20|97891.2|97841.2|97886.2|97836.2|97891.3|97841.3|97886.2|97836.2|46
1656390810000|2022-06-28 04:33:30|97886.8|97836.8|97925.9|97790.8|97952.6|97838|97879.1|97763.4|58
1656390820000|2022-06-28 04:33:40|97933|97779|97879.5|97829.5|97933|97833|97866.6|97779|48
1656390830000|2022-06-28 04:33:50|97877.7|97827.7|97882|97832|97887|97837|97877.5|97827.5|36
1656390840000|2022-06-28 04:34:00|97881.6|97831.6|97883.2|97833.2|97885|97835|97881.1|97831.1|36
1656390850000|2022-06-28 04:34:10|97882.8|97832.8|97883.4|97833.4|97884.1|97834.1|97882.6|97832.6|22
1656390860000|2022-06-28 04:34:20|97883.7|97833.7|97925.7|97790.1|97948.8|97834.9|97882|97773.3|22
1656390870000|2022-06-28 04:34:30|97926.4|97791.1|97886.7|97836.7|97926.4|97837.8|97877.3|97791.1|34
1656390880000|2022-06-28 04:34:40|97886.9|97836.9|97884|97834|97887.1|97837.1|97884|97834|27
1656390890000|2022-06-28 04:34:50|97884.3|97834.3|97883.8|97833.8|97885.1|97835.1|97882|97832|47
1656390900000|2022-06-28 04:35:00|97884.1|97834.1|97882.4|97832.4|97884.2|97834.2|97880.6|97830.6|50
1656390910000|2022-06-28 04:35:10|97882.1|97832.1|97882.5|97832.5|97883.3|97833.3|97881|97831|21
1656390920000|2022-06-28 04:35:20|97881.3|97831.3|97882.7|97832.7|97884.1|97834.1|97881.3|97831.3|26
1656390930000|2022-06-28 04:35:30|97882.1|97832.1|97886.9|97836.9|97925.6|97842.7|97881.1|97788.9|56
1656390940000|2022-06-28 04:35:40|97887.4|97837.4|97886.2|97836.2|97888.4|97838.4|97884.5|97834.5|37
1656390950000|2022-06-28 04:35:50|97886.4|97836.4|97886.7|97836.7|97886.9|97836.9|97886|97836|13
1656390960000|2022-06-28 04:36:00|97886.8|97836.8|97925.8|97798|97958.9|97854.7|97873.7|97763.5|62
1656390970000|2022-06-28 04:36:10|97886.8|97836.8|97885.8|97835.8|97928.1|97852.7|97882.9|97792.2|66
1656390980000|2022-06-28 04:36:20|97886.1|97836.1|97879.7|97829.7|97929.2|97843.5|97874.3|97768.8|71
1656390990000|2022-06-28 04:36:30|97880.2|97830.2|97835.1|97785.1|98120.5|97920.5|97835.1|97747.5|66
1656391000000|2022-06-28 04:36:40|97839.8|97789.8|97843.7|97793.7|97848|97798|97837.8|97787.8|44
1656391010000|2022-06-28 04:36:50|97843.6|97793.6|97846.2|97796.2|97847.9|97797.9|97841.9|97791.9|37
1656391020000|2022-06-28 04:37:00|97845.7|97795.7|97842.6|97792.6|97896|97803.5|97828.2|97748.8|48
1656391030000|2022-06-28 04:37:10|97852|97802|97892.7|97756.8|97900.7|97805.5|97844.6|97740.6|52
1656391040000|2022-06-28 04:37:20|97893.4|97757|97846.4|97796.4|97916.6|97805.6|97842.2|97735.2|48
1656391050000|2022-06-28 04:37:30|97845.8|97795.8|97847|97797|97847.6|97797.6|97839.6|97789.6|48
1656391060000|2022-06-28 04:37:40|97846.5|97796.5|97847.5|97797.5|97890.3|97813.1|97842.8|97752|45
1656391070000|2022-06-28 04:37:50|97847.4|97797.4|97847.9|97797.9|97902.6|97804.7|97837.9|97744.8|54
1656391080000|2022-06-28 04:38:00|97848.5|97798.5|97845.2|97795.2|97849.5|97799.5|97844.6|97794.6|40
1656391090000|2022-06-28 04:38:10|97846.1|97796.1|97852.5|97802.5|97897.9|97810.1|97839.6|97746.6|45
1656391100000|2022-06-28 04:38:20|97852.2|97802.2|97850.1|97800.1|97856.7|97806.7|97848.8|97798.8|34
1656391110000|2022-06-28 04:38:30|97851.8|97801.8|97816.6|97766.6|97887|97803.7|97801.2|97708.3|59
1656391120000|2022-06-28 04:38:40|97865.8|97721.3|97909.1|97720.7|98005.7|97832.8|97813.5|97709.4|60
1656391130000|2022-06-28 04:38:50|97913.6|97713.6|97835|97785|97913.6|97788.8|97831.7|97713.6|44
1656391140000|2022-06-28 04:39:00|97836.3|97786.3|97839|97789|97840|97790|97832.4|97782.4|33
1656391150000|2022-06-28 04:39:10|97839.7|97789.7|97843.8|97793.8|97883.7|97794.3|97833.2|97749.3|52
1656391160000|2022-06-28 04:39:20|97843.7|97793.7|97836.1|97786.1|97885.1|97794.8|97835.2|97735.1|42
1656391170000|2022-06-28 04:39:30|97836.8|97786.8|97839.2|97789.2|97916|97793.4|97831.7|97716|41
1656391180000|2022-06-28 04:39:40|97837.7|97787.7|97839.5|97789.5|98000.7|97830|97834.3|97715.8|50
1656391190000|2022-06-28 04:39:50|97836.7|97786.7|97818.5|97768.5|97914.7|97786.7|97815.8|97712|69
1656391200000|2022-06-28 04:40:00|97815.7|97765.7|97805.6|97755.6|97815.7|97765.7|97799.7|97749.7|44
1656391210000|2022-06-28 04:40:10|97805.7|97755.7|97801.6|97751.6|97808.2|97758.2|97801.4|97751.4|33
1656391220000|2022-06-28 04:40:20|97801.3|97751.3|97806.1|97756.1|97855.8|97763.5|97798.1|97722.3|50
1656391230000|2022-06-28 04:40:30|97804.3|97754.3|97807.8|97757.8|97870.6|97761.8|97804.3|97718.9|41
1656391240000|2022-06-28 04:40:40|97806|97756|97808|97758|97813.3|97763.3|97801.5|97751.5|35
1656391250000|2022-06-28 04:40:50|97806.1|97756.1|97804|97754|97806.3|97756.3|97803.2|97753.2|42
1656391260000|2022-06-28 04:41:00|97804.3|97754.3|97811.6|97761.6|97813|97763|97801.8|97751.8|43
1656391270000|2022-06-28 04:41:10|97811.4|97761.4|97812.5|97762.5|97867.5|97768.3|97797.7|97723.1|33
1656391280000|2022-06-28 04:41:20|97812.7|97762.7|97813.4|97763.4|97814.8|97764.8|97812.7|97762.7|21
1656391290000|2022-06-28 04:41:30|97813.6|97763.6|97813.9|97763.9|97814.7|97764.7|97812.6|97762.6|41
1656391300000|2022-06-28 04:41:40|97814|97764|97813|97763|97816|97766|97810.5|97760.5|32
1656391310000|2022-06-28 04:41:50|97812|97762|97812.9|97762.9|97814.4|97764.4|97808.6|97758.6|42
1656391320000|2022-06-28 04:42:00|97812.6|97762.6|97813.3|97763.3|97817.2|97767.2|97809.7|97759.7|48
1656391330000|2022-06-28 04:42:10|97811.2|97761.2|97811|97761|97815.6|97765.6|97808.8|97758.8|14
1656391340000|2022-06-28 04:42:20|97810.7|97760.7|97812.9|97762.9|97813.4|97763.4|97809.1|97759.1|43
1656391350000|2022-06-28 04:42:30|97813.1|97763.1|97818|97768|97818.9|97768.9|97812.1|97762.1|49
1656391360000|2022-06-28 04:42:40|97817.8|97767.8|97819.6|97769.6|97821.1|97771.1|97816.1|97766.1|36
1656391370000|2022-06-28 04:42:50|97819.5|97769.5|97823.7|97773.7|97860.4|97774|97818.2|97733.9|47
1656391380000|2022-06-28 04:43:00|97823.5|97773.5|97857.7|97807.7|97989.1|97807.8|97816.2|97760.5|50
1656391390000|2022-06-28 04:43:10|97859|97809|97828.8|97778.8|98006.5|97812.1|97799.8|97685.7|60
1656391400000|2022-06-28 04:43:20|97828.4|97778.4|97827.9|97777.9|97830.1|97780.1|97826.5|97776.5|41
1656391410000|2022-06-28 04:43:30|97828.2|97778.2|97883.1|97741.9|97891.7|97784.9|97825.5|97739.9|40
1656391420000|2022-06-28 04:43:40|97888.8|97738.5|97829.8|97779.8|97888.8|97785.6|97822.1|97738.5|38
1656391430000|2022-06-28 04:43:50|97827.4|97777.4|97831.6|97781.6|97832.4|97782.4|97827.4|97777.4|30
1656391440000|2022-06-28 04:44:00|97831.4|97781.4|97826.7|97776.7|97885.6|97782.1|97808.8|97701.5|39
1656391450000|2022-06-28 04:44:10|97826.2|97776.2|97820.1|97770.1|97827.1|97777.1|97818.8|97768.8|41
1656391460000|2022-06-28 04:44:20|97820.2|97770.2|97833.4|97783.4|97837.2|97787.2|97820.2|97770.2|54
1656391470000|2022-06-28 04:44:30|97833.5|97783.5|97835.9|97785.9|97836.7|97786.7|97831.6|97781.6|48
1656391480000|2022-06-28 04:44:40|97836.1|97786.1|97834.2|97784.2|97837|97787|97825.4|97775.4|39
1656391490000|2022-06-28 04:44:50|97834|97784|97836.9|97786.9|97836.9|97786.9|97833.7|97783.7|39
1656391500000|2022-06-28 04:45:00|97836.8|97786.8|97837.1|97787.1|97839.1|97789.1|97836|97786|41
1656391510000|2022-06-28 04:45:10|97836.5|97786.5|97838.2|97788.2|97841.5|97791.5|97836.5|97786.5|38
1656391520000|2022-06-28 04:45:20|97838|97788|97832.2|97782.2|98068.8|97868.8|97831.4|97746.4|55
1656391530000|2022-06-28 04:45:30|97833.8|97783.8|97853.7|97803.7|97896.3|97819.9|97831.7|97760.6|66
1656391540000|2022-06-28 04:45:40|97853.9|97803.9|97853.3|97803.3|97853.9|97803.9|97852.4|97802.4|29
1656391550000|2022-06-28 04:45:50|97854.2|97804.2|97906.7|97856.7|98071.8|97904.4|97854.2|97754.6|71
1656391560000|2022-06-28 04:46:00|97941.8|97805.1|97845.7|97795.7|97947.4|97844.8|97845.6|97763.2|65
1656391570000|2022-06-28 04:46:10|97845.4|97795.4|97842.5|97792.5|97849.3|97799.3|97834.4|97784.4|63
1656391580000|2022-06-28 04:46:20|97842.7|97792.7|97840.8|97790.8|97847.6|97797.6|97839.7|97789.7|52
1656391590000|2022-06-28 04:46:30|97841.1|97791.1|97856.8|97806.8|97925.4|97815|97836.9|97757.4|34
1656391600000|2022-06-28 04:46:40|97856.5|97806.5|97857.8|97807.8|97911.1|97808.9|97856|97750.6|31
1656391610000|2022-06-28 04:46:50|97857.6|97807.6|97946.6|97814.5|98070.3|97870.3|97856.7|97784.3|59
1656391620000|2022-06-28 04:47:00|97944.8|97818.6|97852|97802|97944.8|97857.2|97849.2|97785.8|74
1656391630000|2022-06-28 04:47:10|97850.9|97800.9|98022.2|97852.5|98080.6|97880.6|97842.6|97755.5|68
1656391640000|2022-06-28 04:47:20|97999|97854.9|97916.3|97758.8|98078.6|97896.2|97859.1|97756.3|78
1656391650000|2022-06-28 04:47:30|97908.5|97763.7|97864.3|97814.3|97940.9|97821.4|97844.7|97748.5|69
1656391660000|2022-06-28 04:47:40|97865.3|97815.3|97948.8|97898.8|98121.9|97921.9|97852.8|97768.3|67
1656391670000|2022-06-28 04:47:50|98086.5|97886.5|97851.9|97801.9|98100.2|97900.2|97842.4|97759.9|76
1656391680000|2022-06-28 04:48:00|97850.9|97800.9|97856.4|97806.4|97913.6|97815.2|97849.1|97767.8|41
1656391690000|2022-06-28 04:48:10|97856.5|97806.5|97857.6|97807.6|97909.8|97822.1|97845.5|97770.1|66
1656391700000|2022-06-28 04:48:20|97857.7|97807.7|97854|97804|97857.7|97807.7|97839.9|97789.9|37
1656391710000|2022-06-28 04:48:30|97854.7|97804.7|97905.2|97763.8|97905.2|97804.8|97834.6|97763.8|43
1656391720000|2022-06-28 04:48:40|97896.6|97769.5|97842.6|97792.6|97896.6|97803.9|97839.2|97769.5|51
1656391730000|2022-06-28 04:48:50|97843|97793|97841.3|97791.3|97928.7|97799.9|97838.9|97728.7|36
1656391740000|2022-06-28 04:49:00|97841.4|97791.4|97860.3|97810.3|98038.7|97873.1|97841.4|97735.4|70
1656391750000|2022-06-28 04:49:10|97862|97812|97852.3|97802.3|97862|97812|97849.4|97799.4|48
1656391760000|2022-06-28 04:49:20|97852.6|97802.6|97839.7|97789.7|98047.3|97872.9|97837.1|97739.9|70
1656391770000|2022-06-28 04:49:30|97839.5|97789.5|97843.6|97793.6|97851.6|97801.6|97837.9|97787.9|34
1656391780000|2022-06-28 04:49:40|97843.9|97793.9|97843.9|97793.9|97848.2|97798.2|97840.2|97790.2|26
1656391790000|2022-06-28 04:49:50|97843.4|97793.4|97850|97800|97850|97800|97841.6|97791.6|30
1656391800000|2022-06-28 04:50:00|97851.6|97801.6|97847.7|97797.7|97851.6|97801.6|97847.4|97797.4|27
1656391810000|2022-06-28 04:50:10|97848|97798|97867.1|97817.1|98013.2|97832.2|97843.9|97740.9|72
1656391820000|2022-06-28 04:50:20|97850.4|97800.4|97853.4|97803.4|97854.9|97804.9|97845.8|97795.8|49
1656391830000|2022-06-28 04:50:30|97852.6|97802.6|97855|97805|97857.4|97807.4|97849.6|97799.6|34
1656391840000|2022-06-28 04:50:40|97854.6|97804.6|97847.6|97797.6|97857.3|97807.3|97845.5|97795.5|21
1656391850000|2022-06-28 04:50:50|97849.1|97799.1|97901.7|97768|97901.7|97803.1|97844.6|97768|24
1656391860000|2022-06-28 04:51:00|97847.6|97797.6|97910.4|97780.7|98030.8|97843.7|97835.4|97751.1|75
1656391870000|2022-06-28 04:51:10|97920.5|97769|97855.9|97805.9|97925.5|97812|97855.7|97739.7|53
1656391880000|2022-06-28 04:51:20|97911.7|97749|97847.6|97797.6|97911.7|97804.4|97846.4|97749|26
1656391890000|2022-06-28 04:51:30|97847.8|97797.8|97860.2|97810.2|97864.3|97814.3|97847|97797|23
1656391900000|2022-06-28 04:51:40|97860.1|97810.1|97864.2|97814.2|97864.2|97814.2|97859.5|97809.5|48
1656391910000|2022-06-28 04:51:50|97860.3|97810.3|97863.5|97813.5|97865.4|97815.4|97860.3|97810.3|31
1656391920000|2022-06-28 04:52:00|97863.6|97813.6|97862|97812|97868.4|97818.4|97861.2|97811.2|17
1656391930000|2022-06-28 04:52:10|97862.6|97812.6|97865.6|97815.6|97943.7|97825.8|97852.9|97761.8|59
1656391940000|2022-06-28 04:52:20|97865.3|97815.3|97866|97816|97873.5|97823.5|97864.8|97814.8|42
1656391950000|2022-06-28 04:52:30|97866.4|97816.4|97935.8|97788.2|98121.8|97921.8|97848.5|97735.1|72
1656391960000|2022-06-28 04:52:40|97925.9|97799.8|97857.9|97807.9|97936.5|97840.3|97854.2|97760.1|68
1656391970000|2022-06-28 04:52:50|97860.9|97810.9|97866.9|97816.9|97867|97817|97859.7|97809.7|37
1656391980000|2022-06-28 04:53:00|97867|97817|97867.2|97817.2|97867.9|97817.9|97865.6|97815.6|15
1656391990000|2022-06-28 04:53:10|97866.5|97816.5|97869.2|97819.2|97871.2|97821.2|97865.6|97815.6|25
1656392000000|2022-06-28 04:53:20|97869.9|97819.9|97869.6|97819.6|97874.5|97824.5|97868.8|97818.8|20
1656392010000|2022-06-28 04:53:30|97869.4|97819.4|97913.9|97788|97929|97828.5|97868.5|97772.4|35
1656392020000|2022-06-28 04:53:40|97916.3|97785.8|97992.2|97792.2|98160.1|97960.1|97871.7|97770.2|60
1656392030000|2022-06-28 04:53:50|97991.2|97791.2|97884|97834|97991.2|97860|97855.5|97732|77
1656392040000|2022-06-28 04:54:00|97882.7|97832.7|97880.9|97830.9|97887.7|97837.7|97877.9|97827.9|56
1656392050000|2022-06-28 04:54:10|97881.3|97831.3|97872.4|97822.4|97881.3|97831.3|97872.4|97822.4|30
1656392060000|2022-06-28 04:54:20|97872.8|97822.8|97864.5|97814.5|97939.3|97827.9|97864.5|97773.5|19
1656392070000|2022-06-28 04:54:30|97864.3|97814.3|97877.9|97827.9|97878.2|97828.2|97864.3|97814.3|32
1656392080000|2022-06-28 04:54:40|97877.6|97827.6|97875.4|97825.4|97878.9|97828.9|97874.2|97824.2|21
1656392090000|2022-06-28 04:54:50|97875.2|97825.2|97872.9|97822.9|97875.8|97825.8|97868.7|97818.7|29
1656392100000|2022-06-28 04:55:00|97871.5|97821.5|97864.8|97814.8|97922.2|97831.4|97861.9|97789.3|57
1656392110000|2022-06-28 04:55:10|97869.9|97819.9|97866.1|97816.1|97873|97823|97866.1|97816.1|46
1656392120000|2022-06-28 04:55:20|97877.7|97827.7|97878.9|97828.9|97943.4|97834.3|97858.7|97780.5|22
1656392130000|2022-06-28 04:55:30|97879.9|97829.9|97875.3|97825.3|97887.3|97837.3|97862.6|97812.6|60
1656392140000|2022-06-28 04:55:40|97875.1|97825.1|97879.8|97829.8|97884.3|97834.3|97872.5|97822.5|25
1656392150000|2022-06-28 04:55:50|97882.2|97832.2|97878.4|97828.4|97882.2|97832.2|97876.6|97826.6|14
1656392160000|2022-06-28 04:56:00|97877.6|97827.6|97874.1|97824.1|97883.2|97833.2|97873.4|97823.4|22
1656392170000|2022-06-28 04:56:10|97873.5|97823.5|97886.6|97836.6|97886.6|97836.6|97872.1|97822.1|34
1656392180000|2022-06-28 04:56:20|97882.2|97832.2|97877.1|97827.1|97885.2|97835.2|97874.4|97824.4|41
1656392190000|2022-06-28 04:56:30|97875.4|97825.4|97880.1|97830.1|97882.3|97832.3|97873.8|97823.8|26
1656392200000|2022-06-28 04:56:40|97881.8|97831.8|97879.7|97829.7|97885.3|97835.3|97879.3|97829.3|13
1656392210000|2022-06-28 04:56:50|97878.8|97828.8|97881.2|97831.2|97886.5|97836.5|97878.8|97828.8|15
1656392220000|2022-06-28 04:57:00|97877.5|97827.5|97874.1|97824.1|97931.6|97842.6|97873.3|97792.4|32
1656392230000|2022-06-28 04:57:10|97878.2|97828.2|97883.3|97833.3|97925.2|97836.8|97873.8|97783.8|46
1656392240000|2022-06-28 04:57:20|97883|97833|97887|97837|97887|97837|97877.3|97827.3|20
1656392250000|2022-06-28 04:57:30|97885.8|97835.8|97878.4|97828.4|97885.8|97835.8|97878.3|97828.3|11
1656392260000|2022-06-28 04:57:40|97879.3|97829.3|97889|97839|97889|97839|97875.2|97825.2|9
1656392270000|2022-06-28 04:57:50|97888.3|97838.3|97876|97826|97888.3|97838.3|97875|97825|8
1656392280000|2022-06-28 04:58:00|97876.2|97826.2|97873.8|97823.8|97876.3|97826.3|97870.5|97820.5|19
1656392290000|2022-06-28 04:58:10|97873.6|97823.6|97962.5|97823.8|98164.6|97964.6|97873.6|97791|62
1656392300000|2022-06-28 04:58:20|97970.7|97815.1|97915.7|97865.7|97970.7|97885.2|97909.8|97815.1|25
1656392310000|2022-06-28 04:58:30|97915.8|97865.8|97915.3|97865.3|97922|97872|97913.6|97863.6|32
1656392320000|2022-06-28 04:58:40|97915.7|97865.7|97917.5|97867.5|97922.1|97872.1|97915.7|97865.7|20
1656392330000|2022-06-28 04:58:50|97917.4|97867.4|97918.1|97868.1|97921.3|97871.3|97910.6|97860.6|41
1656392340000|2022-06-28 04:59:00|97918.7|97868.7|97916.5|97866.5|97965.9|97870.7|97904.9|97821.6|52
1656392350000|2022-06-28 04:59:10|97916.7|97866.7|97916|97866|97955.4|97866.7|97906.3|97824.1|30
1656392360000|2022-06-28 04:59:20|97916.7|97866.7|97915.1|97865.1|97917.5|97867.5|97914.2|97864.2|16
1656392370000|2022-06-28 04:59:30|97914.8|97864.8|97913|97863|97965.9|97870.3|97906.8|97806.2|68
1656392380000|2022-06-28 04:59:40|97912.2|97862.2|97913.7|97863.7|97921.5|97871.5|97904.9|97854.9|31
1656392390000|2022-06-28 04:59:50|97913.8|97863.8|97923|97873|97925|97875|97909.2|97859.2|38
1656392400000|2022-06-28 05:00:00|97923.4|97873.4|97908.1|97858.1|97923.4|97873.4|97896.8|97846.8|65
1656392410000|2022-06-28 05:00:10|97909.6|97859.6|97908|97858|97947.3|97861.4|97892.6|97794.9|54
1656392420000|2022-06-28 05:00:20|97906.7|97856.7|97908.4|97858.4|97929.7|97879.7|97906.3|97856.3|56
1656392430000|2022-06-28 05:00:30|97907.8|97857.8|97909.4|97859.4|97910.3|97860.3|97906.6|97856.6|53
1656392440000|2022-06-28 05:00:40|97909|97859|97908.3|97858.3|97909.6|97859.6|97907.5|97857.5|43
1656392450000|2022-06-28 05:00:50|97908.5|97858.5|97858.7|97808.7|97909.7|97859.7|97858.7|97808.7|51
1656392460000|2022-06-28 05:01:00|97862.9|97812.9|97867.8|97817.8|97880.4|97830.4|97850.6|97800.6|71
1656392470000|2022-06-28 05:01:10|97864|97814|97864.8|97814.8|97866.8|97816.8|97860.1|97810.1|64
1656392480000|2022-06-28 05:01:20|97864.7|97814.7|97848.5|97798.5|97865.8|97815.8|97848.5|97798.5|63
1656392490000|2022-06-28 05:01:30|97845.3|97795.3|97851.1|97801.1|98043.5|97843.5|97843|97764.5|75
1656392500000|2022-06-28 05:01:40|97847.5|97797.5|97831.8|97781.8|97851.5|97801.5|97831.8|97781.8|52
1656392510000|2022-06-28 05:01:50|97831.9|97781.9|97846.7|97796.7|97851.3|97801.3|97831.4|97781.4|56
1656392520000|2022-06-28 05:02:00|97846.2|97796.2|97846.8|97796.8|97893.2|97804.1|97830.6|97763.3|52
1656392530000|2022-06-28 05:02:10|97844.6|97794.6|97847.9|97797.9|97850.4|97800.4|97839.6|97789.6|18
1656392540000|2022-06-28 05:02:20|97849.6|97799.6|97851|97801|97858.1|97808.1|97842.2|97792.2|59
1656392550000|2022-06-28 05:02:30|97851.5|97801.5|98099|97899|98099|97899|97848.8|97798.8|66
1656392560000|2022-06-28 05:02:40|98043.4|97849.3|97875.5|97825.5|98063.4|97863.7|97872.9|97795.6|70
1656392570000|2022-06-28 05:02:50|97874.2|97824.2|97893.7|97843.7|97958.4|97854.9|97874.2|97814.9|39
1656392580000|2022-06-28 05:03:00|97891.8|97841.8|97897.4|97847.4|97898.6|97848.6|97889.5|97839.5|36
1656392590000|2022-06-28 05:03:10|97894.2|97844.2|97884.3|97834.3|97901.3|97851.3|97883.6|97833.6|29
1656392600000|2022-06-28 05:03:20|97927.7|97792.8|97892.2|97842.2|97927.7|97848.9|97872.7|97792.8|56
1656392610000|2022-06-28 05:03:30|97892.5|97842.5|97891.2|97841.2|97897.2|97847.2|97884.7|97834.7|47
1656392620000|2022-06-28 05:03:40|97892.3|97842.3|98028.8|97829.9|98086|97886|97880.8|97780.1|42
1656392630000|2022-06-28 05:03:50|98039.9|97839.9|97900.2|97850.2|98069|97887.4|97880.6|97796.8|68
1656392640000|2022-06-28 05:04:00|97901.4|97851.4|97965|97915|98125.6|97926|97897.3|97847.3|72
1656392650000|2022-06-28 05:04:10|97959.3|97909.3|97947.4|97897.4|98002|97913.9|97937.3|97856.8|55
1656392660000|2022-06-28 05:04:20|97949|97899|97948.9|97898.9|97953|97903|97945.8|97895.8|30
1656392670000|2022-06-28 05:04:30|97948.7|97898.7|97954.7|97904.7|97954.7|97904.7|97941.3|97891.3|45
1656392680000|2022-06-28 05:04:40|97950.8|97900.8|97940.8|97890.8|98033.5|97905.4|97939.7|97864.3|41
1656392690000|2022-06-28 05:04:50|97939.1|97889.1|97951.2|97901.2|97951.2|97901.2|97937.1|97887.1|29
1656392700000|2022-06-28 05:05:00|97946.9|97896.9|97943|97893|97949.1|97899.1|97937.4|97887.4|36
1656392710000|2022-06-28 05:05:10|97945.7|97895.7|97938.3|97888.3|97945.7|97895.7|97925.3|97875.3|50
1656392720000|2022-06-28 05:05:20|97945.2|97895.2|98114.2|97914.2|98114.2|97914.2|97935.2|97824.2|45
1656392730000|2022-06-28 05:05:30|98114.9|97914.9|97981.3|97931.3|98145.2|97960.2|97964.4|97871.4|80
1656392740000|2022-06-28 05:05:40|97981.6|97931.6|97980.6|97930.6|98012.5|97933.3|97976.2|97886.5|46
1656392750000|2022-06-28 05:05:50|97980.2|97930.2|97983.8|97933.8|97984.6|97934.6|97979.9|97929.9|40
1656392760000|2022-06-28 05:06:00|97984.1|97934.1|97986|97936|97989.4|97939.4|97976.4|97926.4|40
1656392770000|2022-06-28 05:06:10|97985.9|97935.9|97984.2|97934.2|97988.9|97938.9|97983.8|97933.8|18
1656392780000|2022-06-28 05:06:20|97984|97934|97978.8|97928.8|97993.6|97943.6|97963.9|97913.9|45
1656392790000|2022-06-28 05:06:30|97978.1|97928.1|97986.3|97936.3|98028.3|97945.7|97976.1|97883.1|68
1656392800000|2022-06-28 05:06:40|97988.7|97938.7|97989.9|97939.9|97989.9|97939.9|97983.6|97933.6|17
1656392810000|2022-06-28 05:06:50|97987.4|97937.4|97985.3|97935.3|98031.1|97953.8|97980.3|97905.8|44
1656392820000|2022-06-28 05:07:00|97984.4|97934.4|97979.6|97929.6|97984.6|97934.6|97979.5|97929.5|20
1656392830000|2022-06-28 05:07:10|97980|97930|97983|97933|97987.7|97937.7|97979.3|97929.3|36
1656392840000|2022-06-28 05:07:20|97982.4|97932.4|97985.6|97935.6|97985.7|97935.7|97982.3|97932.3|23
1656392850000|2022-06-28 05:07:30|97984.9|97934.9|97982.9|97932.9|97990.7|97940.7|97982.3|97932.3|22
1656392860000|2022-06-28 05:07:40|97983.4|97933.4|97982.8|97932.8|98035.3|97942.3|97965.2|97893.5|32
1656392870000|2022-06-28 05:07:50|97992.9|97942.9|97983.8|97933.8|97992.9|97942.9|97979.7|97929.7|24
1656392880000|2022-06-28 05:08:00|97984.5|97934.5|97986.5|97936.5|97986.5|97936.5|97982.4|97932.4|18
1656392890000|2022-06-28 05:08:10|97987.1|97937.1|97987.6|97937.6|97988.1|97938.1|97983.2|97933.2|36
1656392900000|2022-06-28 05:08:20|97987.8|97937.8|97985.8|97935.8|98001.6|97951.6|97982.8|97932.8|55
1656392910000|2022-06-28 05:08:30|97985.3|97935.3|97987|97937|98164.1|97964.1|97974.8|97869.6|72
1656392920000|2022-06-28 05:08:40|97988|97938|97996.8|97946.8|98185.8|97985.8|97978.6|97918.2|51
1656392930000|2022-06-28 05:08:50|98000.1|97950.1|97986.1|97936.1|98023.6|97950.1|97954|97883.4|45
1656392940000|2022-06-28 05:09:00|97985.6|97935.6|97984.4|97934.4|97988.5|97938.5|97983.9|97933.9|41
1656392950000|2022-06-28 05:09:10|97984.1|97934.1|97983.1|97933.1|97987.2|97937.2|97983.1|97933.1|28
1656392960000|2022-06-28 05:09:20|97983.4|97933.4|97968.7|97918.7|97984.6|97934.6|97968.2|97918.2|35
1656392970000|2022-06-28 05:09:30|97968.6|97918.6|97961.8|97911.8|98021|97932.9|97944.7|97871.1|64
1656392980000|2022-06-28 05:09:40|97965.8|97915.8|97963.4|97913.4|97969.3|97919.3|97944.6|97894.6|60
1656392990000|2022-06-28 05:09:50|97962.7|97912.7|97964|97914|97967|97917|97957.8|97907.8|49
1656393000000|2022-06-28 05:10:00|97964.1|97914.1|97959.4|97909.4|97967|97917|97959.4|97909.4|50
1656393010000|2022-06-28 05:10:10|97960.7|97910.7|97967.8|97917.8|97976|97926|97958.3|97908.3|46
1656393020000|2022-06-28 05:10:20|97964.9|97914.9|97962.8|97912.8|97966.5|97916.5|97961.4|97911.4|45
1656393030000|2022-06-28 05:10:30|97961.9|97911.9|97962.2|97912.2|97962.5|97912.5|97961.3|97911.3|11
1656393040000|2022-06-28 05:10:40|97965.8|97915.8|97963.8|97913.8|97969.7|97919.7|97963.5|97913.5|29
1656393050000|2022-06-28 05:10:50|97967.6|97917.6|97963.9|97913.9|97967.6|97917.6|97963.9|97913.9|19
1656393060000|2022-06-28 05:11:00|97963.8|97913.8|97962.7|97912.7|97966.2|97916.2|97962.1|97912.1|37
1656393070000|2022-06-28 05:11:10|97962.6|97912.6|97965.9|97915.9|97966.6|97916.6|97961.8|97911.8|37
1656393080000|2022-06-28 05:11:20|97966.8|97916.8|97964.5|97914.5|97966.8|97916.8|97963.8|97913.8|36
1656393090000|2022-06-28 05:11:30|97964.8|97914.8|97966.8|97916.8|97967.1|97917.1|97963.6|97913.6|37
1656393100000|2022-06-28 05:11:40|97967.1|97917.1|97967.8|97917.8|98018|97929|97964.5|97872.8|60
1656393110000|2022-06-28 05:11:50|97967.7|97917.7|97968.3|97918.3|97968.3|97918.3|97965.8|97915.8|19
1656393120000|2022-06-28 05:12:00|97967.8|97917.8|97968|97918|97969.9|97919.9|97967.5|97917.5|39
1656393130000|2022-06-28 05:12:10|97967.5|97917.5|97967.8|97917.8|97968|97918|97965.6|97915.6|12
1656393140000|2022-06-28 05:12:20|97968|97918|97967.5|97917.5|97968.8|97918.8|97966.6|97916.6|34
1656393150000|2022-06-28 05:12:30|97967.9|97917.9|97966.7|97916.7|97973.6|97923.6|97956.7|97906.7|44
1656393160000|2022-06-28 05:12:40|97966.9|97916.9|97966.8|97916.8|97967.1|97917.1|97966.2|97916.2|30
1656393170000|2022-06-28 05:12:50|97967|97917|97966.2|97916.2|97968|97918|97965.4|97915.4|29
1656393180000|2022-06-28 05:13:00|97966.1|97916.1|97971.4|97921.4|97972.3|97922.3|97966.1|97916.1|47
1656393190000|2022-06-28 05:13:10|97971.8|97921.8|97975.4|97925.4|97975.4|97925.4|97958.4|97908.4|34
1656393200000|2022-06-28 05:13:20|97972.3|97922.3|97966.5|97916.5|97976.8|97926.8|97950.2|97914.5|23
1656393210000|2022-06-28 05:13:30|97966.6|97916.6|97970.1|97920.1|97972.5|97922.5|97966.2|97916.2|18
1656393220000|2022-06-28 05:13:40|97968.6|97918.6|97968.9|97918.9|97973.5|97923.5|97967.3|97917.3|25
1656393230000|2022-06-28 05:13:50|97969.3|97919.3|97968.8|97918.8|97975.6|97925.6|97966.6|97916.6|34
1656393240000|2022-06-28 05:14:00|97969|97919|97969.7|97919.7|97973.5|97923.5|97968.2|97918.2|23
1656393250000|2022-06-28 05:14:10|97969.5|97919.5|97969|97919|97971.2|97921.2|97965.4|97915.4|38
1656393260000|2022-06-28 05:14:20|97969.2|97919.2|97967.9|97917.9|97969.2|97919.2|97966.5|97916.5|31
1656393270000|2022-06-28 05:14:30|97967.2|97917.2|97969.8|97919.8|97970.3|97920.3|97967.2|97917.2|13
1656393280000|2022-06-28 05:14:40|97968.8|97918.8|97963.4|97913.4|97969.8|97919.8|97963.4|97913.4|44
1656393290000|2022-06-28 05:14:50|97964.6|97914.6|97963.7|97913.7|97965.7|97915.7|97962.5|97912.5|29
1656393300000|2022-06-28 05:15:00|97963.1|97913.1|97961.9|97911.9|97964.1|97914.1|97960.8|97910.8|39
1656393310000|2022-06-28 05:15:10|97962|97912|97964|97914|97965.1|97915.1|97960.3|97910.3|27
1656393320000|2022-06-28 05:15:20|97965.2|97915.2|97963|97913|97965.2|97915.2|97962.5|97912.5|15
1656393330000|2022-06-28 05:15:30|97962.7|97912.7|97962.6|97912.6|97964.1|97914.1|97962.2|97912.2|16
1656393340000|2022-06-28 05:15:40|97962.5|97912.5|97966.2|97916.2|97966.2|97916.2|97960.3|97910.3|26
1656393350000|2022-06-28 05:15:50|97967.6|97917.6|97961.1|97911.1|97967.6|97917.6|97958.8|97908.8|24
1656393360000|2022-06-28 05:16:00|97960.8|97910.8|97966.7|97916.7|97971.5|97921.5|97958.5|97908.5|29
1656393370000|2022-06-28 05:16:10|97967.3|97917.3|97963.8|97913.8|97968.9|97924.5|97949.5|97910|34
1656393380000|2022-06-28 05:16:20|97963.7|97913.7|97964.7|97914.7|97967.7|97917.7|97961.9|97911.9|17
1656393390000|2022-06-28 05:16:30|97964.3|97914.3|97960.3|97910.3|97964.7|97914.7|97959.1|97909.1|45
1656393400000|2022-06-28 05:16:40|97960.4|97910.4|97959.6|97909.6|97961.1|97911.1|97958.7|97908.7|31
1656393410000|2022-06-28 05:16:50|97958.1|97908.1|97958.9|97908.9|97959.2|97909.2|97957.7|97907.7|20
1656393420000|2022-06-28 05:17:00|97959|97909|97963.1|97913.1|97963.1|97913.1|97958.7|97908.7|7
1656393430000|2022-06-28 05:17:10|97962.3|97912.3|97964|97914|97964|97914|97958.6|97908.6|17
1656393440000|2022-06-28 05:17:20|97962.3|97912.3|97959.6|97909.6|97962.3|97912.3|97956.9|97906.9|18
1656393450000|2022-06-28 05:17:30|97960.2|97910.2|97962|97912|97962|97912|97956.3|97906.3|9
1656393460000|2022-06-28 05:17:40|97961.3|97911.3|97956.6|97906.6|97965.4|97919|97944|97898.7|32
1656393470000|2022-06-28 05:17:50|97957.4|97907.4|97946.6|97921.6|97968.2|97921.6|97946.6|97904.7|30
1656393480000|2022-06-28 05:18:00|97959.9|97909.9|97960.7|97910.7|97965.5|97915.5|97959.7|97909.7|24
1656393490000|2022-06-28 05:18:10|97961.5|97911.5|97956.2|97906.2|97961.6|97911.6|97955.5|97905.5|41
1656393500000|2022-06-28 05:18:20|97956.4|97906.4|97960|97910|97961.9|97911.9|97952|97902|26
1656393510000|2022-06-28 05:18:30|97959.6|97909.6|97959.9|97909.9|97963.9|97913.9|97958.2|97908.2|17
1656393520000|2022-06-28 05:18:40|97959.7|97909.7|97957.7|97907.7|97964|97914|97956.3|97906.3|42
1656393530000|2022-06-28 05:18:50|97957.8|97907.8|97960.3|97910.3|97962.5|97912.5|97956.5|97906.5|24
1656393540000|2022-06-28 05:19:00|97959.7|97909.7|97960.4|97910.4|97962.9|97912.9|97959.2|97909.2|33
1656393550000|2022-06-28 05:19:10|97960|97910|97958.7|97908.7|97960.7|97910.7|97958.1|97908.1|19
1656393560000|2022-06-28 05:19:20|97959.1|97909.1|97965.4|97915.4|97966.5|97916.5|97954.8|97904.8|40
1656393570000|2022-06-28 05:19:30|97964.9|97914.9|97963.5|97913.5|97965.5|97915.5|97963.5|97913.5|48
1656393580000|2022-06-28 05:19:40|97963.6|97913.6|97961.9|97911.9|97964.4|97914.4|97961.5|97911.5|31
1656393590000|2022-06-28 05:19:50|97961.8|97911.8|97964.2|97914.2|97967.6|97917.6|97960.7|97910.7|25
1656393600000|2022-06-28 05:20:00|97964.1|97914.1|97963.9|97913.9|97964.7|97914.7|97961.6|97911.6|37
1656393610000|2022-06-28 05:20:10|97963.7|97913.7|97963.5|97913.5|97964.5|97914.5|97962.4|97912.4|17
1656393620000|2022-06-28 05:20:20|97963.2|97913.2|97962.6|97912.6|97963.5|97913.5|97962.2|97912.2|28
1656393630000|2022-06-28 05:20:30|97950.6|97925.6|97948.4|97923.4|97960.8|97928|97947.6|97910.4|42
1656393640000|2022-06-28 05:20:40|97950.8|97925.8|97958.3|97908.3|97961|97925.8|97946.4|97907.9|23
1656393650000|2022-06-28 05:20:50|97958.8|97908.8|97958.6|97908.6|97959.4|97909.4|97957.9|97907.9|17
1656393660000|2022-06-28 05:21:00|97958.5|97908.5|97958.1|97908.1|97961.3|97911.3|97958|97908|23
1656393670000|2022-06-28 05:21:10|97958.2|97908.2|97971.8|97921.8|97980.5|97930.5|97956.7|97906.7|38
1656393680000|2022-06-28 05:21:20|97972.7|97922.7|97967.9|97917.9|97975.6|97925.6|97967.5|97917.5|39
1656393690000|2022-06-28 05:21:30|97968.2|97918.2|97969|97919|97969.6|97919.6|97967.6|97917.6|21
1656393700000|2022-06-28 05:21:40|97968.5|97918.5|97967.1|97917.1|97969.5|97919.5|97966.6|97916.6|26
1656393710000|2022-06-28 05:21:50|97967.4|97917.4|97968.5|97918.5|97970.1|97920.1|97966.7|97916.7|34
1656393720000|2022-06-28 05:22:00|97968.4|97918.4|97969.2|97919.2|97969.2|97919.2|97967.8|97917.8|20
1656393730000|2022-06-28 05:22:10|97969.3|97919.3|97967.6|97917.6|97969.3|97919.3|97967.4|97917.4|11
1656393740000|2022-06-28 05:22:20|97967.7|97917.7|97958.5|97933.5|97968.3|97933.5|97954.6|97917.5|9
1656393750000|2022-06-28 05:22:30|97958.1|97933.1|97968.5|97918.5|97970.1|97936.3|97954.3|97916.8|28
1656393760000|2022-06-28 05:22:40|97969.5|97919.5|97968.5|97918.5|97969.5|97919.5|97967.5|97917.5|17
1656393770000|2022-06-28 05:22:50|97967.9|97917.9|97967.6|97917.6|97969|97919|97966.7|97916.7|23
1656393780000|2022-06-28 05:23:00|97967.8|97917.8|97968.2|97918.2|97969|97919|97966.7|97916.7|37
1656393790000|2022-06-28 05:23:10|97968.5|97918.5|97968.2|97918.2|97968.5|97918.5|97967.4|97917.4|34
1656393800000|2022-06-28 05:23:20|97968.3|97918.3|97969.3|97919.3|97969.3|97932.3|97953.2|97917.3|25
1656393810000|2022-06-28 05:23:30|97969.8|97919.8|97972.9|97922.9|97972.9|97922.9|97967.4|97917.4|15
1656393820000|2022-06-28 05:23:40|97971.1|97921.1|97970.1|97920.1|97972.5|97922.5|97969.3|97919.3|25
1656393830000|2022-06-28 05:23:50|97970|97920|97971.6|97921.6|97971.6|97921.6|97968.5|97918.5|24
1656393840000|2022-06-28 05:24:00|97971.8|97921.8|97967.3|97917.3|97972.8|97922.8|97967|97917|35
1656393850000|2022-06-28 05:24:10|97968.2|97918.2|97976.8|97926.8|97977.7|97927.7|97967|97917|30
1656393860000|2022-06-28 05:24:20|97974.5|97924.5|97971.7|97921.7|97974.5|97924.5|97970.9|97920.9|18
1656393870000|2022-06-28 05:24:30|97971.4|97921.4|97972.4|97922.4|97974|97924|97969.3|97919.3|13
1656393880000|2022-06-28 05:24:40|97971.4|97921.4|97970.9|97920.9|97971.4|97921.4|97970.9|97920.9|2
1656393890000|2022-06-28 05:24:50|97971|97921|97956.3|97931.3|97971.4|97931.3|97953.3|97919.4|18
1656393900000|2022-06-28 05:25:00|97952.6|97927.6|97961.4|97911.4|97964.8|97929.2|97949.8|97911.4|43
1656393910000|2022-06-28 05:25:10|97962.7|97912.7|97965.4|97915.4|97965.4|97915.4|97960.9|97910.9|35
1656393920000|2022-06-28 05:25:20|97965.2|97915.2|97965.3|97915.3|97965.9|97915.9|97961.3|97911.3|34
1656393930000|2022-06-28 05:25:30|97964.7|97914.7|97964.3|97914.3|97966.4|97916.4|97963.3|97913.3|20
1656393940000|2022-06-28 05:25:40|97965.1|97915.1|97964.3|97914.3|97965.1|97915.1|97961.5|97911.5|48
1656393950000|2022-06-28 05:25:50|97964.1|97914.1|97963.7|97913.7|97965.2|97915.2|97963.5|97913.5|26
1656393960000|2022-06-28 05:26:00|97963.6|97913.6|97963.3|97913.3|97968|97918|97963.1|97913.1|51
1656393970000|2022-06-28 05:26:10|97963.1|97913.1|97963.1|97913.1|97965.5|97915.5|97959.8|97909.8|57
1656393980000|2022-06-28 05:26:20|97963.2|97913.2|97963.7|97913.7|97967.2|97917.2|97961.7|97911.7|44
1656393990000|2022-06-28 05:26:30|97962.8|97912.8|97964.1|97914.1|97964.7|97914.7|97962.1|97912.1|42
1656394000000|2022-06-28 05:26:40|97963.8|97913.8|97965.3|97915.3|97965.5|97915.5|97961.4|97911.4|41
1656394010000|2022-06-28 05:26:50|97962.5|97912.5|97960.1|97910.1|98011.7|97933.2|97959|97886.3|58
1656394020000|2022-06-28 05:27:00|97959.8|97909.8|97965.5|97915.5|97966.3|97916.3|97958.4|97908.4|29
1656394030000|2022-06-28 05:27:10|97965.7|97915.7|97965|97915|97966.6|97916.6|97961.9|97911.9|36
1656394040000|2022-06-28 05:27:20|97966.3|97916.3|97966|97916|97967.3|97917.3|97965.5|97915.5|23
1656394050000|2022-06-28 05:27:30|97966.8|97916.8|97967.1|97917.1|97972.1|97922.1|97961.8|97911.8|32
1656394060000|2022-06-28 05:27:40|97967.2|97917.2|97967.5|97917.5|97968.4|97918.4|97964.4|97914.4|45
1656394070000|2022-06-28 05:27:50|97967.8|97917.8|97967.4|97917.4|97967.8|97917.8|97966.9|97916.9|16
1656394080000|2022-06-28 05:28:00|97967|97917|97964.8|97914.8|97984.6|97934.6|97964.8|97914.8|59
1656394090000|2022-06-28 05:28:10|97965.2|97915.2|97967.7|97917.7|97970.9|97920.9|97964.4|97914.4|46
1656394100000|2022-06-28 05:28:20|97968.4|97918.4|97971.9|97921.9|97972.3|97922.3|97967.4|97917.4|31
1656394110000|2022-06-28 05:28:30|97973|97923|97969.8|97919.8|97973|97923|97968.9|97918.9|26
1656394120000|2022-06-28 05:28:40|97969.9|97919.9|97965.2|97915.2|97970.3|97920.3|97965.2|97915.2|36
1656394130000|2022-06-28 05:28:50|97965.5|97915.5|97967.5|97917.5|97968|97918|97964.9|97914.9|22
1656394140000|2022-06-28 05:29:00|97967.4|97917.4|97969|97919|97969|97919|97966.4|97916.4|34
1656394150000|2022-06-28 05:29:10|97968.8|97918.8|97977.3|97927.3|97990.9|97940.9|97967.9|97917.9|46
1656394160000|2022-06-28 05:29:20|97977.1|97927.1|97973.8|97923.8|97978|97928|97972.3|97922.3|34
1656394170000|2022-06-28 05:29:30|97973.7|97923.7|97975.5|97925.5|97977.4|97927.4|97972.2|97922.2|40
1656394180000|2022-06-28 05:29:40|97975.1|97925.1|97974.7|97924.7|97975.8|97925.8|97973.7|97923.7|16
1656394190000|2022-06-28 05:29:50|97974.5|97924.5|97976.6|97926.6|97982.4|97932.4|97974.3|97924.3|33
1656394200000|2022-06-28 05:30:00|97975.8|97925.8|97982.9|97932.9|97995.8|97945.8|97975.1|97925.1|58
1656394210000|2022-06-28 05:30:10|97983.4|97933.4|97977.7|97927.7|97983.4|97933.4|97975.8|97925.8|46
1656394220000|2022-06-28 05:30:20|97976.6|97926.6|97965.5|97915.5|97976.6|97926.6|97963.2|97913.2|63
1656394230000|2022-06-28 05:30:30|97965.6|97915.6|97964|97914|97966.9|97916.9|97962.2|97912.2|64
1656394240000|2022-06-28 05:30:40|97964.1|97914.1|97967.4|97917.4|97967.4|97917.4|97961.9|97911.9|67
1656394250000|2022-06-28 05:30:50|97967.5|97917.5|97968.4|97918.4|97971.9|97921.9|97963.3|97913.3|75
1656394260000|2022-06-28 05:31:00|97966.1|97916.1|97963.3|97913.3|98005.7|97923.9|97949.9|97864.1|72
1656394270000|2022-06-28 05:31:10|97963.6|97913.6|97965.3|97915.3|98150.9|97950.9|97957.6|97867.4|73
1656394280000|2022-06-28 05:31:20|97965.4|97915.4|97959.8|97909.8|97977.2|97927.2|97956.6|97906.6|66
1656394290000|2022-06-28 05:31:30|97960|97910|97960.4|97910.4|97962.7|97912.7|97956.4|97906.4|61
1656394300000|2022-06-28 05:31:40|97962.2|97912.2|97959.3|97909.3|97962.6|97912.6|97958.4|97908.4|40
1656394310000|2022-06-28 05:31:50|97959.6|97909.6|97959.6|97909.6|97961.1|97911.1|97958.3|97908.3|54
1656394320000|2022-06-28 05:32:00|97959.5|97909.5|97934.1|97884.1|98130|97943.2|97934.1|97879|75
1656394330000|2022-06-28 05:32:10|97940|97890|97923.8|97873.8|97940|97890|97921.2|97871.2|53
1656394340000|2022-06-28 05:32:20|97924.1|97874.1|97882.6|97832.6|97931.4|97881.4|97879.2|97829.2|75
1656394350000|2022-06-28 05:32:30|97882.3|97832.3|97882.2|97832.2|97926.7|97836.5|97870|97797.1|73
1656394360000|2022-06-28 05:32:40|97881.5|97831.5|97874.3|97824.3|97882.4|97832.4|97870.6|97820.6|66
1656394370000|2022-06-28 05:32:50|97874.5|97824.5|97877.9|97827.9|97878.9|97828.9|97870.4|97820.4|59
1656394380000|2022-06-28 05:33:00|97875.9|97825.9|97897.5|97847.5|97899.7|97849.7|97872.8|97822.8|56
1656394390000|2022-06-28 05:33:10|97894.3|97844.3|97876.9|97826.9|97894.3|97844.3|97868.6|97818.6|62
1656394400000|2022-06-28 05:33:20|97876|97826|97962.9|97912.9|97962.9|97912.9|97875.7|97816.8|69
1656394410000|2022-06-28 05:33:30|97969.5|97919.5|97980.2|97930.2|97992.5|97942.5|97967.5|97917.5|68
1656394420000|2022-06-28 05:33:40|97980.9|97930.9|98008.7|97958.7|98181.7|97988|97979.9|97923.3|76
1656394430000|2022-06-28 05:33:50|98009.7|97959.7|98001.1|97951.1|98010.3|97960.3|97996.2|97946.2|49
1656394440000|2022-06-28 05:34:00|98000.5|97950.5|97998.2|97948.2|98012.6|97962.6|97998|97948|70
1656394450000|2022-06-28 05:34:10|97997.7|97947.7|97980.6|97930.6|97998.5|97948.5|97979.6|97929.6|60
1656394460000|2022-06-28 05:34:20|97980.5|97930.5|97980|97930|97996.7|97946.7|97978.6|97928.6|43
1656394470000|2022-06-28 05:34:30|97980.4|97930.4|97995.7|97945.7|98000.7|97950.7|97958.5|97908.5|65
1656394480000|2022-06-28 05:34:40|97997.2|97947.2|97997.9|97947.9|98010.9|97960.9|97997|97947|62
1656394490000|2022-06-28 05:34:50|97999.3|97949.3|98001.4|97951.4|98003.4|97953.4|97997.8|97947.8|37
1656394500000|2022-06-28 05:35:00|98001|97951|97994.5|97944.5|98013.8|97963.8|97991.1|97941.1|66
1656394510000|2022-06-28 05:35:10|97994.1|97944.1|97994.6|97944.6|97996.5|97946.5|97992.3|97942.3|39
1656394520000|2022-06-28 05:35:20|97996.2|97946.2|97989.4|97939.4|98005|97955|97989.4|97939.4|68
1656394530000|2022-06-28 05:35:30|97989.3|97939.3|98006.1|97956.1|98006.1|97956.1|97988.9|97938.9|66
1656394540000|2022-06-28 05:35:40|98004.9|97954.9|97999.9|97949.9|98012.7|97962.7|97995.6|97945.6|70
1656394550000|2022-06-28 05:35:50|97998.8|97948.8|97999.5|97949.5|97999.7|97949.7|97996.2|97946.2|38
1656394560000|2022-06-28 05:36:00|98000.4|97950.4|97997.8|97947.8|98002.6|97952.6|97997.6|97947.6|51
1656394570000|2022-06-28 05:36:10|97998.1|97948.1|97999.8|97949.8|97999.8|97949.8|97996.4|97946.4|44
1656394580000|2022-06-28 05:36:20|97999.9|97949.9|97999.2|97949.2|98002.5|97952.5|97996.5|97946.5|47
1656394590000|2022-06-28 05:36:30|97999.5|97949.5|97999.1|97949.1|97999.7|97949.7|97996.9|97946.9|28
1656394600000|2022-06-28 05:36:40|97999.3|97949.3|97988|97938|97999.3|97949.3|97984.1|97934.1|51
1656394610000|2022-06-28 05:36:50|97986.7|97936.7|97985.7|97935.7|97989.3|97939.3|97983.9|97933.9|27
1656394620000|2022-06-28 05:37:00|97985.5|97935.5|97964.7|97914.7|98021.5|97937.8|97963.8|97884.1|60
1656394630000|2022-06-28 05:37:10|97966.4|97916.4|97973.8|97923.8|97976.8|97926.8|97966.4|97916.4|55
1656394640000|2022-06-28 05:37:20|97973.2|97923.2|97973.2|97923.2|97974.8|97924.8|97970.4|97920.4|37
1656394650000|2022-06-28 05:37:30|97973.5|97923.5|97974.6|97924.6|97990|97940|97972|97922|54
1656394660000|2022-06-28 05:37:40|97974.7|97924.7|97973.2|97923.2|98026.5|97940.6|97961|97860.7|55
1656394670000|2022-06-28 05:37:50|97973.4|97923.4|97976|97926|97976.9|97926.9|97971.9|97921.9|51
1656394680000|2022-06-28 05:38:00|97975.7|97925.7|97988.7|97938.7|97993.3|97943.3|97969.4|97919.4|59
1656394690000|2022-06-28 05:38:10|97993.2|97943.2|97974.3|97924.3|98025.2|97943.5|97969.7|97895.1|60
1656394700000|2022-06-28 05:38:20|97974.7|97924.7|97976.2|97926.2|97979.3|97929.3|97967.3|97917.3|67
1656394710000|2022-06-28 05:38:30|97975.8|97925.8|97978.8|97928.8|97991.2|97941.2|97972.4|97922.4|50
1656394720000|2022-06-28 05:38:40|97978.9|97928.9|97992|97942|97995.5|97945.5|97976.1|97926.1|41
1656394730000|2022-06-28 05:38:50|97987|97937|97982.9|97932.9|97989.7|97939.7|97973.5|97923.5|60
1656394740000|2022-06-28 05:39:00|97983.4|97933.4|97979.4|97929.4|97986.9|97936.9|97977.1|97927.1|58
1656394750000|2022-06-28 05:39:10|97979.9|97929.9|97978.6|97928.6|97980.8|97930.8|97977|97927|47
1656394760000|2022-06-28 05:39:20|97978.5|97928.5|97977.7|97927.7|97988|97938|97977.7|97927.7|53
1656394770000|2022-06-28 05:39:30|97977.8|97927.8|97975.1|97925.1|97979.1|97929.1|97974.8|97924.8|61
1656394780000|2022-06-28 05:39:40|97973.6|97923.6|97975.1|97925.1|97978.7|97928.7|97973.6|97923.6|53
1656394790000|2022-06-28 05:39:50|97975.4|97925.4|97977.4|97927.4|97988.4|97938.4|97974.5|97924.5|41
1656394800000|2022-06-28 05:40:00|97976.8|97926.8|97978.9|97928.9|97980.6|97930.6|97976.8|97926.8|55
1656394810000|2022-06-28 05:40:10|97979.3|97929.3|97983.7|97933.7|97988.1|97938.1|97978.3|97928.3|61
1656394820000|2022-06-28 05:40:20|97983.2|97933.2|97981.6|97931.6|97984.3|97934.3|97978.8|97928.8|67
1656394830000|2022-06-28 05:40:30|97979.6|97929.6|97965.6|97915.6|97979.6|97929.6|97962|97912|57
1656394840000|2022-06-28 05:40:40|97963.4|97913.4|97962.9|97912.9|97971.6|97921.6|97961|97911|63
1656394850000|2022-06-28 05:40:50|97963|97913|97957|97907|97963|97913|97954.9|97904.9|64
1656394860000|2022-06-28 05:41:00|97956.8|97906.8|97961.2|97911.2|97968.7|97918.7|97956.5|97906.5|68
1656394870000|2022-06-28 05:41:10|97962.4|97912.4|97963.1|97913.1|97967|97917|97957.9|97907.9|65
1656394880000|2022-06-28 05:41:20|97962.2|97912.2|97951.7|97901.7|97964.8|97914.8|97946.4|97896.4|59
1656394890000|2022-06-28 05:41:30|97950.2|97900.2|97950.9|97900.9|97951.5|97901.5|97946.7|97896.7|62
1656394900000|2022-06-28 05:41:40|97951.4|97901.4|97949.3|97899.3|97953.4|97903.4|97947.3|97897.3|60
1656394910000|2022-06-28 05:41:50|97949.5|97899.5|97950.1|97900.1|97957.2|97907.2|97947.5|97897.5|66
1656394920000|2022-06-28 05:42:00|97949.9|97899.9|97946|97896|97956.4|97906.4|97943.1|97893.1|66
1656394930000|2022-06-28 05:42:10|97945.6|97895.6|97957.6|97907.6|97961|97911|97941|97891|46
1656394940000|2022-06-28 05:42:20|97957.1|97907.1|97956.7|97906.7|97964.8|97914.8|97951.4|97901.4|65
1656394950000|2022-06-28 05:42:30|97956.6|97906.6|97950.5|97900.5|97961.9|97911.9|97950.2|97900.2|69
1656394960000|2022-06-28 05:42:40|97950.4|97900.4|97952.1|97902.1|97959.4|97909.4|97947.5|97897.5|60
1656394970000|2022-06-28 05:42:50|97952.4|97902.4|97949.7|97899.7|97952.4|97902.4|97947.8|97897.8|48
1656394980000|2022-06-28 05:43:00|97949.6|97899.6|97948.9|97898.9|97954.7|97904.7|97946|97896|57
1656394990000|2022-06-28 05:43:10|97947.8|97897.8|97947.7|97897.7|97948.5|97898.5|97946.6|97896.6|34
1656395000000|2022-06-28 05:43:20|97946.3|97896.3|97947.9|97897.9|97949.9|97899.9|97946.1|97896.1|43
1656395010000|2022-06-28 05:43:30|97948.4|97898.4|97950.4|97900.4|97954.4|97904.4|97947.6|97897.6|47
1656395020000|2022-06-28 05:43:40|97950.6|97900.6|97949.5|97899.5|97953|97903|97948.8|97898.8|68
1656395030000|2022-06-28 05:43:50|97949.7|97899.7|97952.2|97902.2|97952.2|97902.2|97949.2|97899.2|62
1656395040000|2022-06-28 05:44:00|97956.5|97906.5|97955.2|97905.2|97959.9|97909.9|97953|97903|66
1656395050000|2022-06-28 05:44:10|97955.5|97905.5|97952|97902|97960.9|97910.9|97950.6|97900.6|58
1656395060000|2022-06-28 05:44:20|97952.1|97902.1|97955.4|97905.4|97959.7|97909.7|97950.1|97900.1|58
1656395070000|2022-06-28 05:44:30|97956.1|97906.1|97953.1|97903.1|97957.4|97907.4|97951|97901|51
1656395080000|2022-06-28 05:44:40|97952.4|97902.4|97940.6|97890.6|97953.7|97903.7|97939.5|97889.5|55
1656395090000|2022-06-28 05:44:50|97940.9|97890.9|97938.6|97888.6|97943.1|97893.1|97937|97887|62
1656395100000|2022-06-28 05:45:00|97937.3|97887.3|97925.3|97875.3|97942.2|97892.2|97925.1|97875.1|71
1656395110000|2022-06-28 05:45:10|97925.7|97875.7|97924.3|97874.3|97940.8|97890.8|97921.8|97871.8|71
1656395120000|2022-06-28 05:45:20|97925.6|97875.6|97925|97875|97940.5|97890.5|97922.8|97872.8|60
1656395130000|2022-06-28 05:45:30|97924|97874|97933.7|97883.7|97933.7|97883.7|97922.3|97872.3|66
1656395140000|2022-06-28 05:45:40|97933.9|97883.9|97932.2|97882.2|97934.1|97884.1|97931.7|97881.7|40
1656395150000|2022-06-28 05:45:50|97932.3|97882.3|97933.3|97883.3|97941.2|97891.2|97931.1|97881.1|63
1656395160000|2022-06-28 05:46:00|97934.1|97884.1|97933.2|97883.2|97934.4|97884.4|97929.5|97879.5|56
1656395170000|2022-06-28 05:46:10|97933.1|97883.1|97934.1|97884.1|97937.2|97887.2|97932.3|97882.3|65
1656395180000|2022-06-28 05:46:20|97935.5|97885.5|97937.3|97887.3|97995|97901.3|97932.3|97866.5|63
1656395190000|2022-06-28 05:46:30|97938.1|97888.1|97935|97885|97942.9|97892.9|97932.1|97882.1|67
1656395200000|2022-06-28 05:46:40|97933.5|97883.5|97935.4|97885.4|97947.9|97897.9|97932.9|97882.9|67
1656395210000|2022-06-28 05:46:50|97935.1|97885.1|97935.9|97885.9|97944.6|97894.6|97934.4|97884.4|72
1656395220000|2022-06-28 05:47:00|97936.1|97886.1|97929.3|97879.3|97943|97893|97927.1|97877.1|68
1656395230000|2022-06-28 05:47:10|97928.8|97878.8|97931.4|97881.4|97944.4|97894.4|97927.9|97877.9|63
1656395240000|2022-06-28 05:47:20|97931.3|97881.3|97927.2|97877.2|97934.1|97884.1|97927.2|97877.2|48
1656395250000|2022-06-28 05:47:30|97929.3|97879.3|97933.9|97883.9|97936|97886|97929|97879|28
1656395260000|2022-06-28 05:47:40|97934.9|97884.9|97936.9|97886.9|97936.9|97886.9|97933.6|97883.6|46
1656395270000|2022-06-28 05:47:50|97936.6|97886.6|97935.8|97885.8|97953.7|97903.7|97931|97881|64
1656395280000|2022-06-28 05:48:00|97938|97888|97936.5|97886.5|97940.4|97890.4|97936.1|97886.1|42
1656395290000|2022-06-28 05:48:10|97935.8|97885.8|97944.2|97894.2|97945.3|97895.3|97935.8|97885.8|53
1656395300000|2022-06-28 05:48:20|97944.1|97894.1|97940.2|97890.2|97944.3|97894.3|97935.1|97885.1|39
1656395310000|2022-06-28 05:48:30|97940.6|97890.6|97940.2|97890.2|97940.8|97890.8|97934.9|97884.9|53
1656395320000|2022-06-28 05:48:40|97940.1|97890.1|97951.5|97901.5|97952.6|97902.6|97938.5|97888.5|41
1656395330000|2022-06-28 05:48:50|97951.2|97901.2|97946.5|97896.5|97954.1|97904.1|97946.3|97896.3|20
1656395340000|2022-06-28 05:49:00|97949|97899|97955.6|97905.6|97956.3|97906.3|97948.3|97898.3|44
1656395350000|2022-06-28 05:49:10|97955.8|97905.8|97954.2|97904.2|97955.8|97905.8|97953.6|97903.6|40
1656395360000|2022-06-28 05:49:20|97954.3|97904.3|97951.3|97901.3|97955.2|97905.2|97950|97900|46
1656395370000|2022-06-28 05:49:30|97950.3|97900.3|97953.3|97903.3|97955|97905|97950.3|97900.3|50
1656395380000|2022-06-28 05:49:40|97953.4|97903.4|97948.3|97898.3|97955.5|97905.5|97947.2|97897.2|64
1656395390000|2022-06-28 05:49:50|97948.2|97898.2|97954.5|97904.5|97962.3|97912.3|97946.9|97896.9|58
1656395400000|2022-06-28 05:50:00|97953.3|97903.3|97955.1|97905.1|97955.3|97905.3|97952.6|97902.6|51
1656395410000|2022-06-28 05:50:10|97954.9|97904.9|97954.6|97904.6|97956.1|97906.1|97952.6|97902.6|44
1656395420000|2022-06-28 05:50:20|97954.4|97904.4|97953.1|97903.1|97954.4|97904.4|97950.4|97900.4|38
1656395430000|2022-06-28 05:50:30|97952.5|97902.5|97955.2|97905.2|97955.7|97905.7|97952.5|97902.5|33
1656395440000|2022-06-28 05:50:40|97954.9|97904.9|97953.5|97903.5|97958.8|97908.8|97948.9|97898.9|49
1656395450000|2022-06-28 05:50:50|97955.9|97905.9|97952.5|97902.5|97957.3|97907.3|97952.5|97902.5|41
1656395460000|2022-06-28 05:51:00|97951.6|97901.6|97947|97897|97952.1|97902.1|97945.9|97895.9|52
1656395470000|2022-06-28 05:51:10|97946.8|97896.8|97941.4|97891.4|97948.7|97898.7|97939.1|97889.1|43
1656395480000|2022-06-28 05:51:20|97941.1|97891.1|97943.2|97893.2|97944.6|97894.6|97941.1|97891.1|37
1656395490000|2022-06-28 05:51:30|97943.4|97893.4|97942|97892|97944.6|97894.6|97941|97891|51
1656395500000|2022-06-28 05:51:40|97941.9|97891.9|97944.2|97894.2|97944.9|97894.9|97941.2|97891.2|38
1656395510000|2022-06-28 05:51:50|97943.5|97893.5|97940.1|97890.1|97943.9|97893.9|97938.4|97888.4|36
1656395520000|2022-06-28 05:52:00|97940.3|97890.3|97941|97891|97942|97892|97937.8|97887.8|37
1656395530000|2022-06-28 05:52:10|97940.3|97890.3|97940.2|97890.2|97941.3|97891.3|97938.1|97888.1|37
1656395540000|2022-06-28 05:52:20|97940.7|97890.7|97937.8|97887.8|97940.7|97890.7|97936.9|97886.9|34
1656395550000|2022-06-28 05:52:30|97937.6|97887.6|97939.2|97889.2|97954|97904|97937.6|97887.6|53
1656395560000|2022-06-28 05:52:40|97939.5|97889.5|97945.3|97895.3|97947.9|97897.9|97936.7|97886.7|28
1656395570000|2022-06-28 05:52:50|97944.6|97894.6|97950.8|97900.8|97958.5|97908.5|97944.6|97894.6|45
1656395580000|2022-06-28 05:53:00|97950.7|97900.7|97945.7|97895.7|97954.4|97904.4|97943.4|97893.4|62
1656395590000|2022-06-28 05:53:10|97945.4|97895.4|97945.3|97895.3|97946.9|97896.9|97943.4|97893.4|44
1656395600000|2022-06-28 05:53:20|97945.4|97895.4|97946.9|97896.9|97951.7|97901.7|97940.8|97890.8|56
1656395610000|2022-06-28 05:53:30|97947|97897|97947|97897|97954.1|97904.1|97942.7|97892.7|76
1656395620000|2022-06-28 05:53:40|97946.7|97896.7|97945|97895|97990.2|97916.7|97935.7|97863.4|70
1656395630000|2022-06-28 05:53:50|97944.7|97894.7|97942.1|97892.1|97961.6|97911.6|97933.9|97883.9|65
1656395640000|2022-06-28 05:54:00|97943.4|97893.4|97944.5|97894.5|97947.4|97897.4|97941|97891|63
1656395650000|2022-06-28 05:54:10|97946.2|97896.2|97943.6|97893.6|97947.9|97897.9|97942.5|97892.5|35
1656395660000|2022-06-28 05:54:20|97943.5|97893.5|97940.9|97890.9|97944.3|97894.3|97940.1|97890.1|58
1656395670000|2022-06-28 05:54:30|97941.4|97891.4|97941.8|97891.8|97943|97893|97940.5|97890.5|29
1656395680000|2022-06-28 05:54:40|97941.7|97891.7|97941|97891|97943|97893|97937.8|97887.8|58
1656395690000|2022-06-28 05:54:50|97940.8|97890.8|97941.7|97891.7|97942.1|97892.1|97940.4|97890.4|38
1656395700000|2022-06-28 05:55:00|97941.1|97891.1|97942.8|97892.8|97943.4|97893.4|97940.4|97890.4|31
1656395710000|2022-06-28 05:55:10|97939.9|97889.9|97942.1|97892.1|97943.8|97893.8|97939.9|97889.9|31
1656395720000|2022-06-28 05:55:20|97943.6|97893.6|97941.8|97891.8|97945.9|97895.9|97941.7|97891.7|56
1656395730000|2022-06-28 05:55:30|97943.3|97893.3|97945.3|97895.3|97946.6|97896.6|97941.9|97891.9|54
1656395740000|2022-06-28 05:55:40|97945|97895|97947.4|97897.4|97949.5|97899.5|97944.8|97894.8|41
1656395750000|2022-06-28 05:55:50|97947|97897|97965.1|97915.1|98022.1|97935.1|97945.6|97869.1|46
1656395760000|2022-06-28 05:56:00|97964.8|97914.8|97953.5|97903.5|97964.8|97914.8|97953.1|97903.1|60
1656395770000|2022-06-28 05:56:10|97954.7|97904.7|97953.4|97903.4|97956.2|97906.2|97951.1|97901.1|46
1656395780000|2022-06-28 05:56:20|97952.4|97902.4|97955.7|97905.7|97956.1|97906.1|97950|97900|50
1656395790000|2022-06-28 05:56:30|97955.6|97905.6|97956.9|97906.9|97959.5|97909.5|97953.7|97903.7|21
1656395800000|2022-06-28 05:56:40|97956.1|97906.1|97960.6|97910.6|97961.1|97911.1|97956.1|97906.1|51
1656395810000|2022-06-28 05:56:50|97960|97910|97959.4|97909.4|97960.9|97910.9|97953.5|97903.5|50
1656395820000|2022-06-28 05:57:00|97960.4|97910.4|97962.2|97912.2|98018.6|97928.5|97958.3|97874.8|48
1656395830000|2022-06-28 05:57:10|97963.6|97913.6|97962.2|97912.2|97964.3|97914.3|97955.2|97905.2|45
1656395840000|2022-06-28 05:57:20|97962.7|97912.7|97965.8|97915.8|97970.3|97920.3|97961.8|97911.8|43
1656395850000|2022-06-28 05:57:30|97966.3|97916.3|97963.4|97913.4|97969.5|97919.5|97963.4|97913.4|48
1656395860000|2022-06-28 05:57:40|97964.4|97914.4|97963.4|97913.4|97968.7|97918.7|97961.1|97911.1|40
1656395870000|2022-06-28 05:57:50|97962.9|97912.9|97966.9|97916.9|97966.9|97916.9|97961.4|97911.4|29
1656395880000|2022-06-28 05:58:00|97966.8|97916.8|97973.9|97923.9|97973.9|97923.9|97964.3|97914.3|49
1656395890000|2022-06-28 05:58:10|97974.1|97924.1|97972.7|97922.7|97974.1|97924.1|97970.5|97920.5|41
1656395900000|2022-06-28 05:58:20|97973.3|97923.3|97972.5|97922.5|97974.4|97924.4|97971.5|97921.5|45
1656395910000|2022-06-28 05:58:30|97972.6|97922.6|97976.3|97926.3|97976.5|97936.8|97953.4|97920.2|45
1656395920000|2022-06-28 05:58:40|97975.9|97925.9|97975.6|97925.6|97979.4|97929.4|97975.5|97925.5|39
1656395930000|2022-06-28 05:58:50|97975.8|97925.8|97977.5|97927.5|97979.1|97929.1|97974.3|97924.3|45
1656395940000|2022-06-28 05:59:00|97978.7|97928.7|97974.4|97924.4|97978.7|97928.7|97973.5|97923.5|41
1656395950000|2022-06-28 05:59:10|97975.3|97925.3|97984.9|97934.9|97985.5|97935.5|97972.6|97922.6|56
1656395960000|2022-06-28 05:59:20|97985.3|97935.3|97986.5|97936.5|97987.6|97937.6|97984.4|97934.4|29
1656395970000|2022-06-28 05:59:30|97987.8|97937.8|97994.2|97944.2|97994.2|97944.2|97983.6|97933.6|45
1656395980000|2022-06-28 05:59:40|97993.4|97943.4|97997.1|97947.1|97997.3|97947.3|97992.4|97942.4|34
1656395990000|2022-06-28 05:59:50|97994.4|97944.4|97990.6|97965.6|98007.1|97965.6|97984.6|97942.3|52
1656396000000|2022-06-28 06:00:00|97990.5|97965.5|98040.4|97990.4|98086.2|97990.6|97979.8|97911|71
1656396010000|2022-06-28 06:00:10|98036.1|97986.1|98072.6|97913|98120.4|97989.1|98022|97911.9|68
1656396020000|2022-06-28 06:00:20|98071.5|97909.4|98027.3|97977.3|98088.9|97982.2|98023.2|97909.4|61
1656396030000|2022-06-28 06:00:30|98029.8|97979.8|98018.2|97886.8|98133.4|97990.3|97960.5|97839.1|80
1656396040000|2022-06-28 06:00:40|98029.8|97883.6|97956.5|97906.5|98156.2|97962.4|97955.5|97867.8|76
1656396050000|2022-06-28 06:00:50|97953.8|97903.8|98028.1|97896.1|98124.4|97954.2|97952.8|97865.7|63
1656396060000|2022-06-28 06:01:00|97978.1|97928.1|97961.4|97911.4|98028.6|97928.1|97942.7|97859.3|66
1656396070000|2022-06-28 06:01:10|97959.9|97909.9|97999.4|97949.4|98182.5|97999.5|97959.6|97886.9|74
1656396080000|2022-06-28 06:01:20|97998|97948|98013.1|97963.1|98013.4|97963.4|97991.7|97941.7|54
1656396090000|2022-06-28 06:01:30|98013.2|97963.2|97992.4|97942.4|98173.1|97973.1|97987.7|97901.8|72
1656396100000|2022-06-28 06:01:40|98010.9|97960.9|97995.9|97945.9|98013|97963|97991.7|97941.7|58
1656396110000|2022-06-28 06:01:50|97996.5|97946.5|97993.9|97943.9|98039.8|97954|97989|97905.2|55
1656396120000|2022-06-28 06:02:00|97993.4|97943.4|98008.4|97958.4|98009.7|97959.7|97989.9|97939.9|61
1656396130000|2022-06-28 06:02:10|98009|97959|98014.5|97964.5|98014.5|97964.5|98001.3|97951.3|32
1656396140000|2022-06-28 06:02:20|98014.8|97964.8|98048.8|97915.4|98062.9|97965.5|97995.5|97906.6|61
1656396150000|2022-06-28 06:02:30|98048.5|97917.3|97965.6|97915.6|98062.8|97956.1|97959.2|97893.9|73
1656396160000|2022-06-28 06:02:40|97963.7|97913.7|97931.8|97881.8|98012.1|97915.6|97927.5|97849.9|65
1656396170000|2022-06-28 06:02:50|97965|97838.3|97932.2|97882.2|98008.5|97893.4|97922.1|97801.5|78
1656396180000|2022-06-28 06:03:00|97982|97828.4|97933.7|97883.7|97982|97886|97927.2|97828.4|53
1656396190000|2022-06-28 06:03:10|97935.2|97885.2|97934.6|97884.6|97939.2|97889.2|97932.6|97882.6|45
1656396200000|2022-06-28 06:03:20|97935.3|97885.3|97929.4|97879.4|97935.4|97885.4|97929|97879|44
1656396210000|2022-06-28 06:03:30|97931.9|97881.9|97934|97884|97938.7|97888.7|97929|97879|42
1656396220000|2022-06-28 06:03:40|97934.8|97884.8|97926.7|97876.7|97937|97887|97926.7|97876.7|55
1656396230000|2022-06-28 06:03:50|97926.6|97876.6|97965.4|97915.4|98019.9|97929.5|97926.6|97876.6|75
1656396240000|2022-06-28 06:04:00|97965.3|97915.3|97943.4|97893.4|98028.3|97930.1|97933.7|97882.1|72
1656396250000|2022-06-28 06:04:10|97944.4|97894.4|97953.1|97903.1|97973.2|97923.2|97943.2|97893.2|72
1656396260000|2022-06-28 06:04:20|97953.3|97903.3|97950.1|97900.1|97955.3|97905.3|97950.1|97900.1|50
1656396270000|2022-06-28 06:04:30|97949.8|97899.8|97924.2|97874.2|97950.9|97900.9|97923.7|97873.7|65
1656396280000|2022-06-28 06:04:40|97923.9|97873.9|97910.8|97860.8|97927.1|97877.1|97907.2|97857.2|48
1656396290000|2022-06-28 06:04:50|97910.3|97860.3|97910|97860|97912.3|97862.3|97906.5|97856.5|60
1656396300000|2022-06-28 06:05:00|97911|97861|97914.5|97864.5|97915.9|97865.9|97906.2|97856.2|53
1656396310000|2022-06-28 06:05:10|97914.8|97864.8|97918.5|97868.5|97920.9|97870.9|97912.8|97862.8|44
1656396320000|2022-06-28 06:05:20|97918.6|97868.6|97886|97836|97925.6|97870.2|97859|97798.8|61
1656396330000|2022-06-28 06:05:30|97886.2|97836.2|97887.2|97837.2|97934.1|97837.6|97874|97788.2|71
1656396340000|2022-06-28 06:05:40|97882.2|97832.2|97881.3|97831.3|97883.3|97833.3|97874.2|97824.2|57
1656396350000|2022-06-28 06:05:50|97881.2|97831.2|97873.6|97823.6|97881.3|97831.3|97872.8|97822.8|59
1656396360000|2022-06-28 06:06:00|97874.1|97824.1|97889|97839|97899.6|97849.6|97870.6|97824.1|55
1656396370000|2022-06-28 06:06:10|97889.6|97839.6|97907|97857|97907|97857|97889.3|97839.3|72
1656396380000|2022-06-28 06:06:20|97905.8|97855.8|97901.4|97851.4|97908.4|97858.4|97899.7|97849.7|60
1656396390000|2022-06-28 06:06:30|97901.2|97851.2|97900.5|97850.5|97905.4|97855.4|97900.5|97850.5|40
1656396400000|2022-06-28 06:06:40|97903.3|97853.3|97901.2|97851.2|97906.4|97856.4|97891.7|97841.7|50
1656396410000|2022-06-28 06:06:50|97901.7|97851.7|97869.1|97819.1|97902.5|97852.5|97866.5|97816.5|62
1656396420000|2022-06-28 06:07:00|97872.2|97822.2|97861.6|97811.6|97872.2|97822.2|97860.1|97810.1|67
1656396430000|2022-06-28 06:07:10|97861.5|97811.5|97842.3|97792.3|97861.5|97811.5|97841.4|97791.4|61
1656396440000|2022-06-28 06:07:20|97842|97792|97828.9|97778.9|97842.1|97792.1|97824.6|97774.6|61
1656396450000|2022-06-28 06:07:30|97832|97782|97808.6|97758.6|97837.1|97787.1|97808.5|97758.5|54
1656396460000|2022-06-28 06:07:40|97808.3|97758.3|97802|97752|97810|97760|97801.3|97751.3|45
1656396470000|2022-06-28 06:07:50|97802.1|97752.1|97785.2|97735.2|97802.1|97752.1|97785.2|97735.2|54
1656396480000|2022-06-28 06:08:00|97785.1|97735.1|97761.7|97711.7|97786.4|97736.4|97760.3|97710.3|70
1656396490000|2022-06-28 06:08:10|97761.9|97711.9|97694.6|97644.6|97769.7|97719.7|97694.5|97644.5|70
1656396500000|2022-06-28 06:08:20|97704.2|97654.2|97694.1|97644.1|97785.4|97663.2|97674.5|97608.5|79
1656396510000|2022-06-28 06:08:30|97700.9|97650.9|97705.5|97655.5|97716.1|97666.1|97689.5|97639.5|66
1656396520000|2022-06-28 06:08:40|97710.9|97660.9|97691.6|97641.6|97710.9|97660.9|97677.8|97627.8|74
1656396530000|2022-06-28 06:08:50|97690.7|97640.7|97705.1|97655.1|97711.7|97673.4|97688.4|97638.4|73
1656396540000|2022-06-28 06:09:00|97704.8|97654.8|97703.4|97653.4|97711.2|97661.2|97694.9|97644.9|67
1656396550000|2022-06-28 06:09:10|97703.1|97653.1|97703.5|97653.5|97709.6|97659.6|97698.3|97648.3|78
1656396560000|2022-06-28 06:09:20|97702.3|97652.3|97717.7|97667.7|97776.9|97684.7|97701.8|97639.2|71
1656396570000|2022-06-28 06:09:30|97718.1|97668.1|97697.7|97647.7|97722.1|97672.1|97687.4|97637.4|72
1656396580000|2022-06-28 06:09:40|97699.5|97649.5|97703.6|97653.6|97716.8|97666.8|97689.9|97649.5|66
1656396590000|2022-06-28 06:09:50|97703.4|97653.4|97688.6|97638.6|97704.4|97654.4|97688.6|97638.6|62
1656396600000|2022-06-28 06:10:00|97689.8|97639.8|97699.2|97649.2|97713|97663|97677|97631|75
1656396610000|2022-06-28 06:10:10|97700.3|97650.3|97712.2|97662.2|97715|97665|97694.4|97644.4|71
1656396620000|2022-06-28 06:10:20|97712.1|97662.1|97732.5|97682.5|97734.3|97684.3|97707.6|97657.6|68
1656396630000|2022-06-28 06:10:30|97733|97683|97719.5|97669.5|97775.2|97697.2|97692.6|97617.4|67
1656396640000|2022-06-28 06:10:40|97713.8|97663.8|97701.3|97651.3|97757.8|97666.4|97687.7|97614.7|77
1656396650000|2022-06-28 06:10:50|97701.8|97651.8|97693.3|97643.3|97725.9|97675.9|97691.8|97641.8|75
1656396660000|2022-06-28 06:11:00|97693.7|97643.7|97699.4|97649.4|97704.4|97654.4|97690.3|97640.3|67
1656396670000|2022-06-28 06:11:10|97699.3|97649.3|97693.6|97643.6|97701.4|97651.4|97690.9|97640.9|67
1656396680000|2022-06-28 06:11:20|97693.5|97643.5|97692.9|97642.9|97695.8|97645.8|97686.1|97636.1|62
1656396690000|2022-06-28 06:11:30|97693.3|97643.3|97688.9|97638.9|97699.7|97649.7|97683.8|97633.8|68
1656396700000|2022-06-28 06:11:40|97688.1|97638.1|97688.3|97638.3|97694.5|97644.5|97683.5|97633.5|69
1656396710000|2022-06-28 06:11:50|97688.6|97638.6|97688|97638|97689.5|97639.5|97683.2|97633.2|65
1656396720000|2022-06-28 06:12:00|97687.6|97637.6|97697.4|97672.4|97717.8|97677.7|97686.7|97636.7|59
1656396730000|2022-06-28 06:12:10|97698|97673|97704.8|97654.8|97713.2|97673|97697.6|97651.9|64
1656396740000|2022-06-28 06:12:20|97704.1|97654.1|97694.7|97669.7|97709.8|97672.4|97694|97654.1|60
1656396750000|2022-06-28 06:12:30|97694.3|97669.3|97701|97676|97705.7|97680.7|97694.3|97669.3|64
1656396760000|2022-06-28 06:12:40|97701.1|97676.1|97723.8|97673.8|97724.7|97684.5|97696.5|97671.5|59
1656396770000|2022-06-28 06:12:50|97729.4|97679.4|97699.1|97649.1|97729.4|97685.4|97690.3|97649.1|62
1656396780000|2022-06-28 06:13:00|97698.8|97648.8|97704.9|97654.9|97710.8|97671.9|97690.2|97648.8|61
1656396790000|2022-06-28 06:13:10|97705|97655|97696.7|97646.7|97705|97667.3|97677.5|97642|65
1656396800000|2022-06-28 06:13:20|97697.2|97647.2|97708.5|97658.5|97708.5|97660.2|97682.5|97643.1|56
1656396810000|2022-06-28 06:13:30|97709|97659|97698.5|97673.5|97709|97673.5|97698.5|97650.2|51
1656396820000|2022-06-28 06:13:40|97699.1|97674.1|97692.8|97667.8|97710.7|97674.1|97690.6|97652.8|41
1656396830000|2022-06-28 06:13:50|97692.4|97667.4|97700.4|97650.4|97705.6|97670.6|97691.5|97648.8|51
1656396840000|2022-06-28 06:14:00|97689|97664|97680.2|97655.2|97692.8|97667.8|97679.4|97654.4|64
1656396850000|2022-06-28 06:14:10|97680.9|97655.9|97682.1|97657.1|97682.7|97657.7|97680.1|97655.1|47
1656396860000|2022-06-28 06:14:20|97682.4|97657.4|97687.9|97662.9|97695|97670|97682.3|97657.3|60
1656396870000|2022-06-28 06:14:30|97688|97663|97694.7|97669.7|97709.2|97671.2|97686.4|97657.8|51
1656396880000|2022-06-28 06:14:40|97694.3|97669.3|97688.5|97663.5|97695.8|97670.8|97686.8|97661.8|49
1656396890000|2022-06-28 06:14:50|97688.7|97663.7|97693.7|97668.7|97695.3|97670.3|97688|97663|53
1656396900000|2022-06-28 06:15:00|97693.5|97668.5|97675.9|97650.9|97697.2|97672.2|97673.6|97648.6|70
1656396910000|2022-06-28 06:15:10|97676|97651|97673.8|97648.8|97677.2|97652.2|97673|97648|40
1656396920000|2022-06-28 06:15:20|97673.5|97648.5|97678.7|97653.7|97679.9|97654.9|97671.4|97646.4|51
1656396930000|2022-06-28 06:15:30|97678.5|97653.5|97696.6|97671.6|97708.8|97673.9|97677.2|97643.6|68
1656396940000|2022-06-28 06:15:40|97696.5|97671.5|97692.7|97667.7|97714.2|97676.4|97690|97661.1|65
1656396950000|2022-06-28 06:15:50|97691.5|97666.5|97694.5|97669.5|97696.4|97671.4|97690.9|97665.9|52
1656396960000|2022-06-28 06:16:00|97694.6|97669.6|97693.3|97668.3|97697.2|97672.2|97692.7|97667.7|58
1656396970000|2022-06-28 06:16:10|97693.2|97668.2|97692.4|97667.4|97694.3|97669.3|97691.7|97666.7|46
1656396980000|2022-06-28 06:16:20|97693.2|97668.2|97691.9|97666.9|97695.7|97670.7|97686.7|97661.7|57
1656396990000|2022-06-28 06:16:30|97690.9|97665.9|97689.8|97664.8|97690.9|97665.9|97685.7|97660.7|44
1656397000000|2022-06-28 06:16:40|97687.3|97662.3|97689.3|97664.3|97691.4|97666.4|97684.2|97659.2|50
1656397010000|2022-06-28 06:16:50|97689.2|97664.2|97678|97653|97690.4|97665.4|97674.7|97649.7|62
1656397020000|2022-06-28 06:17:00|97676.9|97651.9|97678|97653|97682.1|97657.1|97676.4|97651.4|50
1656397030000|2022-06-28 06:17:10|97677.3|97652.3|97691.2|97666.2|97691.8|97666.8|97669.4|97644.4|62
1656397040000|2022-06-28 06:17:20|97691.8|97666.8|97715.6|97665.6|97717.3|97668.8|97687.6|97659.3|50
1656397050000|2022-06-28 06:17:30|97713.1|97663.1|97693.3|97668.3|97714.2|97674.2|97690.7|97662.4|57
1656397060000|2022-06-28 06:17:40|97694.1|97669.1|97694.9|97669.9|97695.1|97670.1|97692.6|97667.6|48
1656397070000|2022-06-28 06:17:50|97695.2|97670.2|97695.2|97670.2|97698.1|97673.1|97694.4|97669.4|34
1656397080000|2022-06-28 06:18:00|97694.5|97669.5|97699.7|97674.7|97705|97680|97693.4|97668.4|67
1656397090000|2022-06-28 06:18:10|97699.3|97674.3|97683.7|97658.7|97701.1|97676.1|97672.2|97647|71
1656397100000|2022-06-28 06:18:20|97684.8|97659.8|97687.4|97662.4|97704.8|97669.9|97684.1|97654.4|65
1656397110000|2022-06-28 06:18:30|97687.2|97662.2|97694.3|97669.3|97711.9|97671.3|97683.8|97658.7|65
1656397120000|2022-06-28 06:18:40|97694.6|97669.6|97698.4|97673.4|97698.4|97673.4|97690.8|97665.8|44
1656397130000|2022-06-28 06:18:50|97697.7|97672.7|97695.3|97670.3|97698.5|97673.5|97694.1|97669.1|61
1656397140000|2022-06-28 06:19:00|97694.3|97669.3|97688.8|97663.8|97695.4|97670.4|97688.8|97663.8|62
1656397150000|2022-06-28 06:19:10|97689.4|97664.4|97692.2|97667.2|97696.3|97671.3|97685.3|97660.3|65
1656397160000|2022-06-28 06:19:20|97692.3|97667.3|97696.8|97671.8|97697.6|97672.6|97686.5|97661.5|61
1656397170000|2022-06-28 06:19:30|97696.1|97671.1|97694|97669|97729.6|97679.6|97686|97644.6|67
1656397180000|2022-06-28 06:19:40|97695.2|97670.2|97696.1|97671.1|97717.9|97673.5|97695.2|97652.8|62
1656397190000|2022-06-28 06:19:50|97696.4|97671.4|97696.6|97671.6|97700.1|97675.1|97696|97671|57
1656397200000|2022-06-28 06:20:00|97696.7|97671.7|97677.3|97652.3|97697.4|97672.4|97675.1|97650.1|70
1656397210000|2022-06-28 06:20:10|97678.7|97653.7|97697.2|97672.2|97701|97676|97678.7|97653.7|64
1656397220000|2022-06-28 06:20:20|97696.8|97671.8|97692.5|97667.5|97699.4|97674.4|97692.5|97667.5|46
1656397230000|2022-06-28 06:20:30|97692.1|97667.1|97690.5|97665.5|97693.8|97668.8|97689.9|97664.9|50
1656397240000|2022-06-28 06:20:40|97690.6|97665.6|97694.9|97669.9|97714.4|97677.5|97689.9|97661|69
1656397250000|2022-06-28 06:20:50|97694.6|97669.6|97695.5|97670.5|97700.2|97675.2|97693.5|97668.5|60
1656397260000|2022-06-28 06:21:00|97695.6|97670.6|97688|97663|97707.6|97680.4|97687.5|97653.6|63
1656397270000|2022-06-28 06:21:10|97687.9|97662.9|97698.2|97673.2|97712.1|97677.2|97687.9|97656.7|51
1656397280000|2022-06-28 06:21:20|97698.1|97673.1|97697.4|97672.4|97701.5|97676.5|97695.4|97670.4|39
1656397290000|2022-06-28 06:21:30|97697.8|97672.8|97698.1|97673.1|97698.4|97673.4|97694.9|97669.9|47
1656397300000|2022-06-28 06:21:40|97698.3|97673.3|97698.6|97673.6|97700.3|97675.3|97697.7|97672.7|40
1656397310000|2022-06-28 06:21:50|97698.9|97673.9|97689.5|97664.5|97715.6|97686.4|97688.2|97663.2|65
1656397320000|2022-06-28 06:22:00|97690.3|97665.3|97696.1|97671.1|97697.3|97672.3|97690.3|97665.3|54
1656397330000|2022-06-28 06:22:10|97696.3|97671.3|97704.3|97679.3|97706|97681|97694.2|97669.2|51
1656397340000|2022-06-28 06:22:20|97703.8|97678.8|97701.3|97676.3|97704.6|97679.6|97700.7|97675.7|46
1656397350000|2022-06-28 06:22:30|97702|97677|97698.8|97673.8|97702.5|97677.5|97697.9|97672.9|31
1656397360000|2022-06-28 06:22:40|97699|97674|97692|97667|97700|97675|97692|97667|44
1656397370000|2022-06-28 06:22:50|97691.9|97666.9|97674.4|97649.4|97693.8|97668.8|97674.3|97649.3|59
1656397380000|2022-06-28 06:23:00|97674.3|97649.3|97695|97670|97695.8|97670.8|97672.7|97647.7|74
1656397390000|2022-06-28 06:23:10|97694.8|97669.8|97688.2|97663.2|97695|97670|97685.3|97660.3|68
1656397400000|2022-06-28 06:23:20|97687.1|97662.1|97676|97651|97688.9|97662.6|97672.4|97638.1|66
1656397410000|2022-06-28 06:23:30|97675.2|97650.2|97685.2|97660.2|97686.3|97661.3|97675.2|97650.2|66
1656397420000|2022-06-28 06:23:40|97685.1|97660.1|97690.1|97665.1|97694.2|97669.2|97685.1|97660.1|65
1656397430000|2022-06-28 06:23:50|97691.1|97666.1|97682|97657|97691.1|97666.1|97681.9|97656.9|46
1656397440000|2022-06-28 06:24:00|97681.2|97656.2|97679.6|97654.6|97693|97658|97678.4|97641.6|63
1656397450000|2022-06-28 06:24:10|97679.7|97654.7|97685.7|97660.7|97686.7|97661.7|97679.7|97654.7|64
1656397460000|2022-06-28 06:24:20|97685.8|97660.8|97680.7|97655.7|97685.8|97660.8|97677.7|97652.7|53
1656397470000|2022-06-28 06:24:30|97681|97656|97682.3|97657.3|97690.3|97665.3|97680.5|97655.5|69
1656397480000|2022-06-28 06:24:40|97681.2|97656.2|97689.8|97664.8|97692.2|97667.2|97680.6|97655.6|62
1656397490000|2022-06-28 06:24:50|97689.4|97664.4|97693.5|97668.5|97693.9|97668.9|97688.5|97663.5|58
1656397500000|2022-06-28 06:25:00|97693.2|97668.2|97692.4|97667.4|97693.6|97668.6|97690.9|97665.9|57
1656397510000|2022-06-28 06:25:10|97692.3|97667.3|97691.8|97666.8|97694.6|97669.6|97691.8|97666.8|44
1656397520000|2022-06-28 06:25:20|97693.4|97668.4|97692.8|97667.8|97699.7|97674.7|97690.7|97665.7|66
1656397530000|2022-06-28 06:25:30|97693.3|97668.3|97694.2|97669.2|97697.1|97672.1|97693.3|97668.3|57
1656397540000|2022-06-28 06:25:40|97694.7|97669.7|97691.9|97666.9|97697.9|97672.9|97689.7|97664.7|54
1656397550000|2022-06-28 06:25:50|97693.6|97668.6|97690.1|97665.1|97694.4|97669.4|97685.4|97660.4|62
1656397560000|2022-06-28 06:26:00|97692.2|97667.2|97693.6|97668.6|97695.4|97670.4|97688.3|97663.3|51
1656397570000|2022-06-28 06:26:10|97693.7|97668.7|97691|97666|97694.8|97669.8|97689.7|97664.7|39
1656397580000|2022-06-28 06:26:20|97691.4|97666.4|97691.5|97666.5|97698.3|97673.3|97688.4|97663.4|49
1656397590000|2022-06-28 06:26:30|97692.1|97667.1|97702.5|97677.5|97705.1|97680.1|97689|97664|62
1656397600000|2022-06-28 06:26:40|97702.1|97677.1|97697.8|97672.8|97702.1|97677.1|97695.5|97670.5|41
1656397610000|2022-06-28 06:26:50|97697.5|97672.5|97696.4|97671.4|97699.3|97674.3|97693|97668|43
1656397620000|2022-06-28 06:27:00|97696.5|97671.5|97695.7|97670.7|97697.8|97672.8|97694.8|97669.8|41
1656397630000|2022-06-28 06:27:10|97695.6|97670.6|97695|97670|97698.6|97673.6|97694|97669|36
1656397640000|2022-06-28 06:27:20|97695.3|97670.3|97697|97672|97698.5|97673.5|97691|97666|47
1656397650000|2022-06-28 06:27:30|97698.2|97673.2|97687.4|97662.4|97698.3|97673.3|97686|97661|65
1656397660000|2022-06-28 06:27:40|97687.7|97662.7|97675.2|97650.2|97690|97665|97671.4|97646.4|61
1656397670000|2022-06-28 06:27:50|97676|97651|97674.5|97649.5|97677.6|97652.6|97670.9|97645.9|65
1656397680000|2022-06-28 06:28:00|97676.1|97651.1|97682.5|97657.5|97683.4|97658.4|97675.6|97650.6|58
1656397690000|2022-06-28 06:28:10|97684|97659|97665.4|97640.4|97686.1|97661.1|97665.4|97640.4|57
1656397700000|2022-06-28 06:28:20|97665|97640|97657.6|97632.6|97673.5|97648.5|97657.1|97632.1|65
1656397710000|2022-06-28 06:28:30|97657.7|97632.7|97650.2|97625.2|97660.9|97635.9|97650.2|97625.2|60
1656397720000|2022-06-28 06:28:40|97650.1|97625.1|97619.5|97594.5|97650.1|97625.1|97603.4|97578.4|79
1656397730000|2022-06-28 06:28:50|97621.8|97596.8|97607|97582|97621.9|97596.9|97595.6|97570.6|75
1656397740000|2022-06-28 06:29:00|97606.7|97581.7|97585.8|97560.8|97609.1|97584.1|97581.7|97556.7|68
1656397750000|2022-06-28 06:29:10|97585.3|97560.3|97579.6|97554.6|97595|97570|97579.6|97554.6|72
1656397760000|2022-06-28 06:29:20|97577.4|97552.4|97559.8|97534.8|97577.4|97552.4|97558.2|97526.9|76
1656397770000|2022-06-28 06:29:30|97562|97537|97564.8|97539.8|97584.4|97559.4|97561.3|97536.3|74
1656397780000|2022-06-28 06:29:40|97565.1|97540.1|97564.8|97539.8|97570.3|97545.3|97562.6|97537.6|69
1656397790000|2022-06-28 06:29:50|97565.1|97540.1|97557.1|97532.1|97567.1|97542.1|97549.2|97524.2|74
1656397800000|2022-06-28 06:30:00|97557|97532|97592.4|97567.4|97597.2|97572.2|97555.5|97530.5|71
1656397810000|2022-06-28 06:30:10|97593.8|97568.8|97594|97569|97594.2|97569.2|97585.4|97560.4|63
1656397820000|2022-06-28 06:30:20|97594.2|97569.2|97590.2|97565.2|97594.2|97569.2|97586.7|97561.7|62
1656397830000|2022-06-28 06:30:30|97590.3|97565.3|97588.9|97563.9|97593.4|97568.4|97585.3|97560.3|58
1656397840000|2022-06-28 06:30:40|97588.6|97563.6|97576.2|97551.2|97590.2|97565.2|97572.5|97547.5|66
1656397850000|2022-06-28 06:30:50|97575.7|97550.7|97562.3|97537.3|97576.1|97551.1|97556.5|97531.5|69
1656397860000|2022-06-28 06:31:00|97561.4|97536.4|97566.5|97541.5|97566.5|97541.5|97559.8|97534.8|63
1656397870000|2022-06-28 06:31:10|97567.2|97542.2|97578|97553|97580.2|97555.2|97567.2|97542.2|63
1656397880000|2022-06-28 06:31:20|97578.1|97553.1|97569.4|97544.4|97585|97560|97568.9|97543.9|70
1656397890000|2022-06-28 06:31:30|97568.8|97543.8|97569.2|97544.2|97569.5|97544.5|97559.7|97534.7|66
1656397900000|2022-06-28 06:31:40|97569.1|97544.1|97545.5|97520.5|97569.8|97544.8|97541.5|97504.9|70
1656397910000|2022-06-28 06:31:50|97547.1|97522.1|97569.4|97519.4|97576.4|97537.4|97539.2|97491.3|69
1656397920000|2022-06-28 06:32:00|97569.2|97519.2|97547.4|97522.4|97570.7|97535.6|97544.3|97512.1|73
1656397930000|2022-06-28 06:32:10|97547.8|97522.8|97540.5|97515.5|97548.1|97523.1|97538.5|97513.5|66
1656397940000|2022-06-28 06:32:20|97539.7|97514.7|97533.4|97508.4|97548|97517.3|97526.4|97480.2|65
1656397950000|2022-06-28 06:32:30|97533.9|97508.9|97549.5|97499.5|97556|97517.9|97529.4|97493.7|57
1656397960000|2022-06-28 06:32:40|97551.3|97501.3|97529.8|97504.8|97551.3|97514.1|97529.8|97501.3|65
1656397970000|2022-06-28 06:32:50|97528.5|97503.5|97511.8|97486.8|97542.6|97506.7|97507.5|97476.5|74
1656397980000|2022-06-28 06:33:00|97511|97486|97530.4|97480.4|97536.5|97487.9|97507.1|97473.8|61
1656397990000|2022-06-28 06:33:10|97529.9|97479.9|97516.9|97491.9|97529.9|97493.7|97514.5|97479.9|53
1656398000000|2022-06-28 06:33:20|97517|97492|97514.5|97489.5|97530.9|97492|97507.6|97463|62
1656398010000|2022-06-28 06:33:30|97515.5|97490.5|97528.8|97478.8|97533.1|97497.8|97501.1|97460.9|67
1656398020000|2022-06-28 06:33:40|97525.4|97475.4|97535|97485|97538|97498.7|97509.8|97473.7|71
1656398030000|2022-06-28 06:33:50|97535.3|97485.3|97516.1|97491.1|97535.4|97499.5|97514.5|97484.5|59
1656398040000|2022-06-28 06:34:00|97514.5|97489.5|97511.3|97486.3|97520.9|97495.9|97510.1|97485.1|70
1656398050000|2022-06-28 06:34:10|97512.1|97487.1|97513.6|97488.6|97513.6|97488.6|97503.1|97478.1|66
1656398060000|2022-06-28 06:34:20|97512.6|97487.6|97520|97495|97527.1|97502.1|97510.6|97476.4|63
1656398070000|2022-06-28 06:34:30|97519.7|97494.7|97516.3|97491.3|97530.4|97496|97508.7|97469.2|70
1656398080000|2022-06-28 06:34:40|97517.4|97492.4|97524.5|97499.5|97526.8|97501.8|97515.5|97490.5|70
1656398090000|2022-06-28 06:34:50|97527.4|97502.4|97527.2|97502.2|97529.3|97504.3|97518.7|97493.7|67
1656398100000|2022-06-28 06:35:00|97527.3|97502.3|97522|97497|97527.8|97502.8|97519.6|97494.6|57
1656398110000|2022-06-28 06:35:10|97522.6|97497.6|97518.4|97493.4|97525.3|97500.3|97516|97491|54
1656398120000|2022-06-28 06:35:20|97517.5|97492.5|97582.5|97532.5|97586.6|97536.6|97516.1|97481.5|59
1656398130000|2022-06-28 06:35:30|97581.6|97531.6|97543.1|97518.1|97583.4|97533.4|97543.1|97506.7|64
1656398140000|2022-06-28 06:35:40|97545.3|97520.3|97545.1|97495.1|97546.8|97521|97525.7|97481.6|68
1656398150000|2022-06-28 06:35:50|97545.4|97495.4|97531.3|97506.3|97551.1|97509.1|97528.9|97492.3|64
1656398160000|2022-06-28 06:36:00|97533|97508|97500.3|97475.3|97548.5|97520.5|97498.6|97473.6|75
1656398170000|2022-06-28 06:36:10|97501.6|97476.6|97501.3|97476.3|97504.7|97479.7|97493.6|97468.6|66
1656398180000|2022-06-28 06:36:20|97501.6|97476.6|97493.8|97468.8|97501.6|97476.6|97489.2|97464.2|60
1656398190000|2022-06-28 06:36:30|97495.7|97470.7|97501.2|97451.2|97505|97474.1|97482.3|97447.5|75
1656398200000|2022-06-28 06:36:40|97498.4|97448.4|97499.9|97474.9|97510.3|97475.7|97486.7|97447.3|71
1656398210000|2022-06-28 06:36:50|97496.9|97471.9|97500.2|97475.2|97502.4|97477.4|97494.5|97469.5|48
1656398220000|2022-06-28 06:37:00|97499.6|97474.6|97499.6|97474.6|97511.6|97476.2|97492.1|97448.6|63
1656398230000|2022-06-28 06:37:10|97499.9|97474.9|97531.1|97481.1|97533.2|97508.2|97499.5|97474.5|69
1656398240000|2022-06-28 06:37:20|97531.6|97481.6|97526|97476|97532.9|97505.3|97514.9|97468.5|77
1656398250000|2022-06-28 06:37:30|97526.3|97476.3|97518.4|97468.4|97527.3|97486.7|97509.7|97459.7|65
1656398260000|2022-06-28 06:37:40|97513.3|97463.3|97514.8|97489.8|97523.9|97489.8|97506.8|97463|67
1656398270000|2022-06-28 06:37:50|97514.2|97489.2|97520.2|97470.2|97526.2|97499.9|97511.7|97463.5|63
1656398280000|2022-06-28 06:38:00|97521.3|97471.3|97529.9|97479.9|97531.2|97481.2|97517|97467|72
1656398290000|2022-06-28 06:38:10|97530.7|97480.7|97529.7|97479.7|97532.5|97482.5|97510.5|97460.5|72
1656398300000|2022-06-28 06:38:20|97529.1|97479.1|97532.6|97482.6|97539.8|97505.4|97519.6|97475.3|78
1656398310000|2022-06-28 06:38:30|97523.7|97498.7|97525.9|97475.9|97537.4|97498.7|97510|97460|72
1656398320000|2022-06-28 06:38:40|97525.2|97475.2|97533.6|97483.6|97533.6|97492.1|97517.1|97471.4|57
1656398330000|2022-06-28 06:38:50|97535.8|97485.8|97518.1|97493.1|97535.8|97493.1|97517.8|97477.4|64
1656398340000|2022-06-28 06:39:00|97516.7|97491.7|97532.8|97482.8|97537.1|97497.3|97516.7|97478.9|66
1656398350000|2022-06-28 06:39:10|97533|97483|97525.2|97475.2|97534.9|97496.7|97516.2|97472.5|70
1656398360000|2022-06-28 06:39:20|97525.1|97475.1|97510.6|97485.6|97529.4|97486.6|97510.6|97462.1|68
1656398370000|2022-06-28 06:39:30|97510.7|97485.7|97510.4|97485.4|97513.3|97488.3|97507|97482|49
1656398380000|2022-06-28 06:39:40|97510.6|97485.6|97498.1|97473.1|97516.8|97487.4|97494.5|97460.1|70
1656398390000|2022-06-28 06:39:50|97498|97473|97520.5|97470.5|97520.5|97473.9|97498|97455.8|72
1656398400000|2022-06-28 06:40:00|97520.7|97470.7|97503|97478|97522.2|97486.6|97499.2|97469.7|66
1656398410000|2022-06-28 06:40:10|97502|97477|97499.8|97449.8|97508.8|97479.1|97487.3|97445.5|72
1656398420000|2022-06-28 06:40:20|97499.4|97449.4|97501.3|97451.3|97502.3|97452.3|97498.9|97448.9|62
1656398430000|2022-06-28 06:40:30|97500.3|97450.3|97457.2|97432.2|97500.3|97450.3|97454.9|97429.9|66
1656398440000|2022-06-28 06:40:40|97453.4|97428.4|97487.2|97437.2|97497.1|97459.9|97449.8|97424.8|77
1656398450000|2022-06-28 06:40:50|97486.7|97436.7|97466|97441|97494.4|97444.4|97459.7|97422.2|75
1656398460000|2022-06-28 06:41:00|97467.9|97442.9|97452|97427|97470.9|97445.9|97451.9|97426.9|75
1656398470000|2022-06-28 06:41:10|97452.3|97427.3|97439.3|97389.3|97455.2|97428.4|97423.3|97382.6|76
1656398480000|2022-06-28 06:41:20|97440.8|97390.8|97460.9|97435.9|97466.2|97436.1|97427.8|97389.4|73
1656398490000|2022-06-28 06:41:30|97458.4|97433.4|97447.6|97422.6|97464.5|97433.4|97439.9|97412.1|76
1656398500000|2022-06-28 06:41:40|97447.9|97422.9|97456.8|97406.8|97461.9|97429|97442.8|97392.8|76
1656398510000|2022-06-28 06:41:50|97458|97408|97454.8|97404.8|97459.4|97429|97441.4|97400.8|76
1656398520000|2022-06-28 06:42:00|97452.7|97402.7|97437.7|97412.7|97465.8|97427.9|97437.7|97402.7|76
1656398530000|2022-06-28 06:42:10|97438|97413|97440.6|97415.6|97455.1|97416.9|97429.2|97396.6|74
1656398540000|2022-06-28 06:42:20|97441|97416|97438.8|97413.8|97441|97416|97436.4|97411.4|57
1656398550000|2022-06-28 06:42:30|97439|97414|97435.7|97410.7|97442.9|97417.9|97435.7|97410.7|57
1656398560000|2022-06-28 06:42:40|97436.1|97411.1|97432.2|97407.2|97438.9|97413.9|97423.8|97398.8|57
1656398570000|2022-06-28 06:42:50|97447.7|97397.7|97434.9|97409.9|97447.7|97410.7|97423.6|97393.7|75
1656398580000|2022-06-28 06:43:00|97432.9|97407.9|97426.7|97401.7|97438.8|97413.8|97426.7|97401.7|73
1656398590000|2022-06-28 06:43:10|97427.6|97402.6|97427.3|97402.3|97434.7|97409.7|97419.8|97394.8|70
1656398600000|2022-06-28 06:43:20|97425.2|97400.2|97420.7|97395.7|97427.1|97402.1|97418.5|97393.5|63
1656398610000|2022-06-28 06:43:30|97420.8|97395.8|97418.5|97393.5|97425.6|97400.6|97415.2|97390.2|67
1656398620000|2022-06-28 06:43:40|97416.8|97391.8|97419.7|97394.7|97440|97402.4|97415.6|97378|69
1656398630000|2022-06-28 06:43:50|97421.1|97396.1|97415.2|97390.2|97421.1|97396.1|97409.6|97384.6|70
1656398640000|2022-06-28 06:44:00|97417.8|97392.8|97415.4|97390.4|97421|97396|97414.5|97389.5|64
1656398650000|2022-06-28 06:44:10|97415.6|97390.6|97411|97386|97415.8|97390.8|97407.7|97382.7|55
1656398660000|2022-06-28 06:44:20|97411.6|97386.6|97418.5|97393.5|97418.6|97393.6|97398|97373|59
1656398670000|2022-06-28 06:44:30|97418.4|97393.4|97410.7|97385.7|97420.3|97395.3|97409.8|97384.8|75
1656398680000|2022-06-28 06:44:40|97409.9|97384.9|97407.7|97382.7|97410.7|97385.7|97404.3|97379.3|65
1656398690000|2022-06-28 06:44:50|97408.3|97383.3|97426.8|97401.8|97431.1|97406.1|97406.5|97381.5|67
1656398700000|2022-06-28 06:45:00|97426|97401|97422.7|97397.7|97429.5|97404.5|97418.2|97393.2|68
1656398710000|2022-06-28 06:45:10|97420.9|97395.9|97434.4|97409.4|97436.2|97411.2|97420.9|97395.9|72
1656398720000|2022-06-28 06:45:20|97433.7|97408.7|97453.1|97428.1|97460.8|97435.8|97427.4|97402.4|77
1656398730000|2022-06-28 06:45:30|97451.1|97426.1|97462.1|97437.1|97463.2|97438.2|97451.1|97426.1|69
1656398740000|2022-06-28 06:45:40|97462.9|97437.9|97473.3|97448.3|97474.4|97449.4|97461.1|97436.1|67
1656398750000|2022-06-28 06:45:50|97472.7|97447.7|97471.1|97446.1|97475.2|97450.2|97466.5|97441.5|66
1656398760000|2022-06-28 06:46:00|97471.2|97446.2|97486.1|97461.1|97491.2|97466.2|97471.2|97446.2|69
1656398770000|2022-06-28 06:46:10|97486.9|97461.9|97491.2|97466.2|97492.2|97467.2|97477.4|97452.4|71
1656398780000|2022-06-28 06:46:20|97490.5|97465.5|97490.3|97465.3|97495.4|97470.4|97489.6|97464.6|57
1656398790000|2022-06-28 06:46:30|97490.5|97465.5|97500.1|97475.1|97500.3|97475.3|97486.8|97461.8|69
1656398800000|2022-06-28 06:46:40|97507|97482|97504.6|97479.6|97509|97484|97501.9|97476.9|66
1656398810000|2022-06-28 06:46:50|97504.2|97479.2|97502.8|97477.8|97504.4|97479.4|97496.4|97471.4|67
1656398820000|2022-06-28 06:47:00|97504|97479|97504.5|97479.5|97511.2|97486.2|97501.1|97476.1|66
1656398830000|2022-06-28 06:47:10|97502.5|97477.5|97485.1|97460.1|97504.2|97477.5|97484.2|97451.8|70
1656398840000|2022-06-28 06:47:20|97487.6|97462.6|97497.5|97472.5|97498|97473|97478.5|97453.5|71
1656398850000|2022-06-28 06:47:30|97500.8|97475.8|97507.7|97482.7|97508.4|97483.4|97498.8|97473.8|74
1656398860000|2022-06-28 06:47:40|97508.2|97483.2|97502.8|97477.8|97508.2|97483.2|97501.4|97476.4|66
1656398870000|2022-06-28 06:47:50|97501.9|97476.9|97520.4|97495.4|97536.3|97507.4|97501.7|97476.7|71
1656398880000|2022-06-28 06:48:00|97520.5|97495.5|97525.5|97500.5|97536.3|97508.2|97516.2|97482.1|75
1656398890000|2022-06-28 06:48:10|97524.9|97499.9|97524.4|97499.4|97526.7|97501.7|97522.2|97497.2|68
1656398900000|2022-06-28 06:48:20|97524.6|97499.6|97539.8|97514.8|97540.1|97515.1|97524.6|97499.6|72
1656398910000|2022-06-28 06:48:30|97541.7|97516.7|97529.9|97504.9|97547.2|97522.2|97525|97500|74
1656398920000|2022-06-28 06:48:40|97531|97506|97519.2|97494.2|97533.6|97507|97509.8|97470.6|76
1656398930000|2022-06-28 06:48:50|97520.3|97495.3|97520.8|97495.8|97532.1|97507.1|97516.6|97491.6|68
1656398940000|2022-06-28 06:49:00|97526.5|97476.5|97515.1|97490.1|97538.1|97496.7|97510.4|97476.5|68
1656398950000|2022-06-28 06:49:10|97514.8|97489.8|97520.7|97495.7|97520.7|97495.7|97514.4|97489.4|58
1656398960000|2022-06-28 06:49:20|97521|97496|97520|97470|97531.3|97506.3|97504.6|97459.5|69
1656398970000|2022-06-28 06:49:30|97519.6|97469.6|97514.8|97489.8|97521.1|97490.1|97503.7|97469.6|60
1656398980000|2022-06-28 06:49:40|97512.6|97487.6|97508|97483|97516.6|97491.6|97505.4|97480.4|59
1656398990000|2022-06-28 06:49:50|97507.5|97482.5|97505.2|97480.2|97518.5|97482.6|97491.4|97464.7|70
1656399000000|2022-06-28 06:50:00|97505.5|97480.5|97491.4|97466.4|97508.3|97483.3|97490.6|97465.6|69
1656399010000|2022-06-28 06:50:10|97491.7|97466.7|97495.1|97470.1|97495.1|97470.1|97487.2|97462.2|70
1656399020000|2022-06-28 06:50:20|97494.8|97469.8|97506.4|97481.4|97520.6|97484.8|97492.8|97467.8|64
1656399030000|2022-06-28 06:50:30|97506.3|97481.3|97505.7|97480.7|97510|97485|97499.2|97474.2|63
1656399040000|2022-06-28 06:50:40|97504.6|97479.6|97505.8|97480.8|97519.8|97483.4|97498.3|97463.1|73
1656399050000|2022-06-28 06:50:50|97505.9|97480.9|97530.9|97505.9|97530.9|97505.9|97505.1|97480.1|72
1656399060000|2022-06-28 06:51:00|97539.7|97489.7|97530.1|97480.1|97542|97504.9|97513.7|97477.5|76
1656399070000|2022-06-28 06:51:10|97531.9|97481.9|97466.4|97441.4|97531.9|97497.4|97466.2|97436.9|80
1656399080000|2022-06-28 06:51:20|97467.7|97442.7|97474.6|97449.6|97492.4|97453.3|97457|97432|72
1656399090000|2022-06-28 06:51:30|97474.4|97449.4|97474.1|97449.1|97478.7|97453.7|97466|97441|61
1656399100000|2022-06-28 06:51:40|97471.5|97446.5|97484.8|97434.8|97491.2|97454.5|97471.1|97433|68
1656399110000|2022-06-28 06:51:50|97486.8|97436.8|97469.9|97444.9|97486.8|97446.3|97463.8|97427.2|68
1656399120000|2022-06-28 06:52:00|97468.7|97443.7|97479|97429|97487.7|97448.5|97468.7|97429|68
1656399130000|2022-06-28 06:52:10|97481.1|97431.1|97459.9|97434.9|97481.6|97439.9|97459.9|97424.2|61
1656399140000|2022-06-28 06:52:20|97456.7|97431.7|97461.2|97436.2|97467.7|97436.2|97448.7|97417.7|65
1656399150000|2022-06-28 06:52:30|97461.3|97436.3|97464.6|97439.6|97482|97439.8|97454.6|97424|72
1656399160000|2022-06-28 06:52:40|97464|97439|97462.2|97412.2|97476.9|97440.3|97460.5|97410.5|69
1656399170000|2022-06-28 06:52:50|97462.4|97412.4|97452.5|97427.5|97467|97427.8|97447.4|97408.3|73
1656399180000|2022-06-28 06:53:00|97452|97427|97474.6|97424.6|97483.5|97438.2|97451.2|97424.5|69
1656399190000|2022-06-28 06:53:10|97476.4|97426.4|97457.9|97432.9|97476.4|97434.7|97454.5|97417.8|68
1656399200000|2022-06-28 06:53:20|97458.3|97433.3|97492.8|97442.8|97501.7|97464.7|97454.3|97423.9|70
1656399210000|2022-06-28 06:53:30|97490.7|97440.7|97478.5|97453.5|97495|97456.2|97470.5|97432.1|70
1656399220000|2022-06-28 06:53:40|97479.2|97454.2|97483.6|97458.6|97495.3|97470.3|97477.3|97442.7|69
1656399230000|2022-06-28 06:53:50|97483.1|97458.1|97475.3|97450.3|97487.7|97459.1|97472.7|97432.7|71
1656399240000|2022-06-28 06:54:00|97474.9|97449.9|97473.7|97423.7|97475.7|97450.7|97458.3|97423.7|67
1656399250000|2022-06-28 06:54:10|97470.7|97420.7|97462.5|97437.5|97482.5|97439.9|97456.5|97420.7|69
1656399260000|2022-06-28 06:54:20|97462.1|97437.1|97466.3|97441.3|97466.6|97441.6|97461.9|97436.9|61
1656399270000|2022-06-28 06:54:30|97465|97440|97460.8|97435.8|97479.8|97445|97456.9|97429.8|71
1656399280000|2022-06-28 06:54:40|97462.2|97437.2|97460.3|97435.3|97473.2|97445.1|97455.3|97420.8|73
1656399290000|2022-06-28 06:54:50|97458|97433|97460.8|97435.8|97463.1|97438.1|97456.9|97431.9|62
1656399300000|2022-06-28 06:55:00|97460.7|97435.7|97458.2|97433.2|97480.4|97440.4|97457.4|97430.4|67
1656399310000|2022-06-28 06:55:10|97457.6|97432.6|97459|97434|97463.8|97438.8|97455.3|97430.3|66
1656399320000|2022-06-28 06:55:20|97458.4|97433.4|97460.1|97435.1|97461.9|97436.9|97457.2|97432.2|59
1656399330000|2022-06-28 06:55:30|97464.3|97439.3|97475.6|97425.6|97484.7|97444|97459|97423.3|68
1656399340000|2022-06-28 06:55:40|97464.1|97439.1|97464.2|97439.2|97469.5|97444.5|97462.7|97437.7|65
1656399350000|2022-06-28 06:55:50|97464|97439|97466.1|97441.1|97481.3|97444.9|97460.5|97427.1|66
1656399360000|2022-06-28 06:56:00|97466.2|97441.2|97472.5|97447.5|97472.5|97447.5|97464.4|97439.4|53
1656399370000|2022-06-28 06:56:10|97472.7|97447.7|97472.3|97447.3|97485.9|97448.8|97468.2|97432.7|52
1656399380000|2022-06-28 06:56:20|97471.4|97446.4|97509.7|97459.7|97510.3|97460.3|97470.2|97438.3|75
1656399390000|2022-06-28 06:56:30|97509.3|97459.3|97507.9|97482.9|97509.7|97484|97494|97456.9|61
1656399400000|2022-06-28 06:56:40|97511.1|97486.1|97508.9|97483.9|97534.2|97491.5|97499.8|97462.1|72
1656399410000|2022-06-28 06:56:50|97507.8|97482.8|97531.1|97481.1|97533.2|97490.6|97507.8|97475.1|62
1656399420000|2022-06-28 06:57:00|97530.9|97480.9|97538.2|97513.2|97543.5|97513.2|97516.6|97479.8|69
1656399430000|2022-06-28 06:57:10|97536.9|97511.9|97544.3|97519.3|97565.7|97526|97535.1|97506.4|71
1656399440000|2022-06-28 06:57:20|97544.4|97519.4|97543.5|97518.5|97558.4|97523.9|97534.9|97497.3|70
1656399450000|2022-06-28 06:57:30|97556.7|97506.7|97512.4|97487.4|97556.7|97521.1|97510.4|97485.4|72
1656399460000|2022-06-28 06:57:40|97511.9|97486.9|97536.1|97486.1|97538.6|97498.8|97499.4|97474.4|72
1656399470000|2022-06-28 06:57:50|97535.7|97485.7|97519.7|97494.7|97535.7|97508.2|97512.2|97484|76
1656399480000|2022-06-28 06:58:00|97517.8|97492.8|97520.1|97495.1|97524.3|97499.3|97513.7|97488.7|67
1656399490000|2022-06-28 06:58:10|97520.9|97495.9|97551.7|97526.7|97562.4|97527.1|97520.9|97495.9|77
1656399500000|2022-06-28 06:58:20|97551.8|97526.8|97567.9|97517.9|97581.5|97531.5|97545.9|97517.9|72
1656399510000|2022-06-28 06:58:30|97566.4|97516.4|97563.4|97538.4|97579|97545|97557.9|97514.3|73
1656399520000|2022-06-28 06:58:40|97563.6|97538.6|97555.3|97530.3|97563.6|97538.6|97553.8|97528.8|65
1656399530000|2022-06-28 06:58:50|97555.1|97530.1|97550.1|97525.1|97555.7|97530.7|97548.7|97523.7|60
1656399540000|2022-06-28 06:59:00|97550.4|97525.4|97540.2|97515.2|97550.4|97525.4|97538.8|97513.8|66
1656399550000|2022-06-28 06:59:10|97541.6|97516.6|97542.5|97517.5|97543.7|97518.7|97539|97514|56
1656399560000|2022-06-28 06:59:20|97542.6|97517.6|97546.7|97521.7|97548.1|97523.1|97541.2|97516.2|43
1656399570000|2022-06-28 06:59:30|97548.3|97523.3|97538.5|97513.5|97549.3|97524.3|97532.8|97507.8|61
1656399580000|2022-06-28 06:59:40|97539|97514|97537.4|97512.4|97543.3|97518.3|97534.3|97509.3|63
1656399590000|2022-06-28 06:59:50|97535.4|97510.4|97557|97532|97563.2|97538.2|97534.6|97509.6|67
1656399600000|2022-06-28 07:00:00|97559.6|97534.6|97541.6|97516.6|97562.7|97537.7|97539.6|97514.6|71
1656399610000|2022-06-28 07:00:10|97540|97515|97527.2|97502.2|97540|97515|97522.2|97497.2|78
1656399620000|2022-06-28 07:00:20|97528|97503|97516.6|97491.6|97557.6|97513.9|97514.1|97489.1|76
1656399630000|2022-06-28 07:00:30|97516.9|97491.9|97520.6|97495.6|97522.3|97497.3|97507.7|97482.7|77
1656399640000|2022-06-28 07:00:40|97518.7|97493.7|97510.4|97485.4|97542.8|97507.3|97506.2|97481.2|77
1656399650000|2022-06-28 07:00:50|97510.2|97485.2|97495.5|97470.5|97510.2|97485.2|97485.4|97460.4|77
1656399660000|2022-06-28 07:01:00|97497.7|97472.7|97510.4|97485.4|97512.4|97487.4|97495.7|97470.7|69
1656399670000|2022-06-28 07:01:10|97510.5|97485.5|97496.8|97471.8|97536.1|97511.1|97495.3|97470.3|71
1656399680000|2022-06-28 07:01:20|97496.5|97471.5|97489.4|97464.4|97503.1|97478.1|97489.4|97464.4|71
1656399690000|2022-06-28 07:01:30|97488.8|97463.8|97466.3|97441.3|97488.8|97463.8|97435.9|97410.9|72
1656399700000|2022-06-28 07:01:40|97465.9|97440.9|97474.7|97449.7|97478.2|97453.2|97463.5|97438.5|74
1656399710000|2022-06-28 07:01:50|97474.4|97449.4|97496.1|97471.1|97515.3|97471.2|97467.1|97442.1|68
1656399720000|2022-06-28 07:02:00|97496.2|97471.2|97500.1|97475.1|97501.3|97476.3|97495.6|97470.6|59
1656399730000|2022-06-28 07:02:10|97499.8|97474.8|97506.2|97481.2|97516.3|97484.2|97499.8|97466.3|58
1656399740000|2022-06-28 07:02:20|97502.2|97477.2|97487.9|97462.9|97511.8|97480.7|97487.9|97461.8|66
1656399750000|2022-06-28 07:02:30|97486|97461|97456.9|97431.9|97486|97461|97453.7|97415.6|77
1656399760000|2022-06-28 07:02:40|97457.2|97432.2|97457.6|97432.6|97458.6|97433.6|97453.5|97428.5|61
1656399770000|2022-06-28 07:02:50|97455.8|97430.8|97449.1|97424.1|97467.6|97442.6|97446.9|97421.9|74
1656399780000|2022-06-28 07:03:00|97452|97427|97462.1|97437.1|97477.1|97440.8|97450|97424.6|72
1656399790000|2022-06-28 07:03:10|97461.9|97436.9|97463.7|97438.7|97479.2|97454.2|97459.9|97434.9|64
1656399800000|2022-06-28 07:03:20|97464|97439|97454.2|97429.2|97475.3|97443.1|97451.6|97425.3|74
1656399810000|2022-06-28 07:03:30|97453.2|97428.2|97450.2|97425.2|97456.8|97431.8|97444.1|97419.1|76
1656399820000|2022-06-28 07:03:40|97448.3|97423.3|97446.9|97421.9|97456.1|97431.1|97432.8|97407.8|75
1656399830000|2022-06-28 07:03:50|97451.2|97426.2|97452.5|97427.5|97456.5|97431.5|97448.6|97423.6|62
1656399840000|2022-06-28 07:04:00|97451.4|97426.4|97472.7|97447.7|97496.8|97449.8|97451.2|97417.3|69
1656399850000|2022-06-28 07:04:10|97472|97447|97496.8|97471.8|97522.8|97481.6|97470.8|97445.8|58
1656399860000|2022-06-28 07:04:20|97503.7|97478.7|97481.6|97456.6|97503.7|97478.7|97481.6|97456.6|65
1656399870000|2022-06-28 07:04:30|97483.1|97458.1|97486.7|97461.7|97488.6|97463.6|97480.9|97455.9|66
1656399880000|2022-06-28 07:04:40|97486.1|97461.1|97473.5|97448.5|97487.6|97462.6|97473|97448|65
1656399890000|2022-06-28 07:04:50|97474.9|97449.9|97470.5|97445.5|97477.7|97452.7|97469.6|97444.6|50
1656399900000|2022-06-28 07:05:00|97470.4|97445.4|97505.8|97455.8|97507.9|97463.4|97464.5|97439.5|77
1656399910000|2022-06-28 07:05:10|97506.4|97456.4|97490.1|97465.1|97507.3|97470.7|97480.1|97454.6|74
1656399920000|2022-06-28 07:05:20|97487.9|97462.9|97487.6|97462.6|97506.7|97468.6|97482.1|97454.8|64
1656399930000|2022-06-28 07:05:30|97488|97463|97502.8|97477.8|97504.3|97479.3|97487.4|97462.4|68
1656399940000|2022-06-28 07:05:40|97503.4|97478.4|97512.2|97487.2|97527.2|97489.4|97497.8|97470.3|77
1656399950000|2022-06-28 07:05:50|97512.5|97487.5|97527.9|97477.9|97528.7|97488.3|97505.8|97473.4|75
1656399960000|2022-06-28 07:06:00|97529|97479|97529.9|97504.9|97539.1|97508.1|97524.7|97474.7|71
1656399970000|2022-06-28 07:06:10|97529.8|97504.8|97523.3|97498.3|97544.7|97506.8|97518.9|97483|68
1656399980000|2022-06-28 07:06:20|97523.2|97498.2|97520.9|97495.9|97523.2|97498.2|97516.9|97491.9|55
1656399990000|2022-06-28 07:06:30|97521.7|97496.7|97495.9|97470.9|97524.8|97499.8|97493|97468|64
1656400000000|2022-06-28 07:06:40|97496|97471|97534.1|97509.1|97552.3|97513.2|97493.6|97468.6|66
1656400010000|2022-06-28 07:06:50|97538.4|97513.4|97523.4|97498.4|97538.4|97513.4|97520.8|97495.8|70
1656400020000|2022-06-28 07:07:00|97523|97498|97516.8|97491.8|97529.2|97504.2|97512.5|97487.5|66
1656400030000|2022-06-28 07:07:10|97515.9|97490.9|97524.6|97499.6|97547.2|97510.3|97515.2|97484.8|71
1656400040000|2022-06-28 07:07:20|97535.8|97510.8|97539.1|97514.1|97547.1|97521.3|97532|97495|72
1656400050000|2022-06-28 07:07:30|97538.7|97513.7|97535.3|97510.3|97539.6|97514.6|97519|97494|74
1656400060000|2022-06-28 07:07:40|97553.3|97503.3|97526.2|97501.2|97553.3|97516.7|97523.7|97491.8|63
1656400070000|2022-06-28 07:07:50|97526.5|97501.5|97531|97481|97545.7|97506.2|97523|97481|53
1656400080000|2022-06-28 07:08:00|97532.5|97482.5|97532|97507|97551.1|97511.5|97523|97479.4|72
1656400090000|2022-06-28 07:08:10|97532.7|97507.7|97535.8|97510.8|97538.6|97513.6|97531.3|97506.3|55
1656400100000|2022-06-28 07:08:20|97535.5|97510.5|97532.2|97507.2|97563.3|97513.3|97526.3|97492.2|68
1656400110000|2022-06-28 07:08:30|97530.9|97505.9|97529.5|97504.5|97536.5|97511.5|97525.2|97500.2|56
1656400120000|2022-06-28 07:08:40|97528|97503|97523.7|97498.7|97530.3|97505.3|97523.4|97498.4|54
1656400130000|2022-06-28 07:08:50|97523.6|97498.6|97521.9|97496.9|97525.4|97500.4|97520.6|97495.6|47
1656400140000|2022-06-28 07:09:00|97521.2|97496.2|97502.5|97477.5|97522.3|97497.3|97499.5|97460.8|69
1656400150000|2022-06-28 07:09:10|97502.9|97477.9|97513.3|97488.3|97516.4|97491.4|97501.5|97476.5|68
1656400160000|2022-06-28 07:09:20|97513.4|97488.4|97509.5|97484.5|97513.9|97488.9|97509.5|97484.5|52
1656400170000|2022-06-28 07:09:30|97509.4|97484.4|97510.9|97485.9|97512.1|97487.1|97506.5|97481.5|45
1656400180000|2022-06-28 07:09:40|97511.7|97486.7|97500.8|97475.8|97511.7|97486.7|97500.1|97475.1|71
1656400190000|2022-06-28 07:09:50|97501.9|97476.9|97489.7|97464.7|97502.4|97477.4|97487.8|97462.8|55
1656400200000|2022-06-28 07:10:00|97490|97465|97462.8|97437.8|97491.8|97466.8|97458|97433|69
1656400210000|2022-06-28 07:10:10|97462.5|97437.5|97466|97441|97471.1|97446.1|97462.5|97437.5|67
1656400220000|2022-06-28 07:10:20|97466.9|97441.9|97454.4|97429.4|97466.9|97441.9|97452.4|97427.4|73
1656400230000|2022-06-28 07:10:30|97455.6|97430.6|97440.7|97415.7|97455.6|97430.6|97436.2|97411.2|60
1656400240000|2022-06-28 07:10:40|97440.3|97415.3|97432.2|97407.2|97446.9|97421.9|97430.5|97405.5|66
1656400250000|2022-06-28 07:10:50|97431.2|97406.2|97438.5|97388.5|97439.4|97407.1|97415.6|97387.4|61
1656400260000|2022-06-28 07:11:00|97421.2|97396.2|97395.5|97370.5|97421.2|97396.2|97392.4|97367.4|67
1656400270000|2022-06-28 07:11:10|97395.7|97370.7|97385.4|97360.4|97399.6|97374.6|97373.8|97348.8|65
1656400280000|2022-06-28 07:11:20|97384.1|97359.1|97378.7|97353.7|97384.1|97359.1|97372.9|97347.9|69
1656400290000|2022-06-28 07:11:30|97378.5|97353.5|97369.5|97344.5|97382.5|97357.5|97363.5|97338.5|67
1656400300000|2022-06-28 07:11:40|97369.3|97344.3|97344.9|97319.9|97369.3|97344.3|97338.9|97313.9|68
1656400310000|2022-06-28 07:11:50|97343.1|97318.1|97327.2|97302.2|97345.4|97320.4|97314.3|97288.9|71
1656400320000|2022-06-28 07:12:00|97329.6|97304.6|97350.8|97325.8|97350.8|97325.8|97329.2|97304.2|69
1656400330000|2022-06-28 07:12:10|97348.4|97323.4|97373.4|97323.4|97375.2|97328.5|97346.9|97321.8|60
1656400340000|2022-06-28 07:12:20|97372.6|97322.6|97345.9|97320.9|97372.6|97342.2|97344.1|97319.1|63
1656400350000|2022-06-28 07:12:30|97346.9|97321.9|97350|97325|97357.3|97332.3|97346.9|97321.9|66
1656400360000|2022-06-28 07:12:40|97349.3|97324.3|97344.4|97319.4|97358|97333|97341.2|97316.2|72
1656400370000|2022-06-28 07:12:50|97343.7|97318.7|97327.3|97302.3|97355.8|97318.7|97320.7|97291.1|76
1656400380000|2022-06-28 07:13:00|97327|97302|97319.6|97294.6|97329.9|97304.9|97316.3|97291.3|69
1656400390000|2022-06-28 07:13:10|97319.5|97294.5|97318.4|97293.4|97328.5|97299|97313.7|97277.1|71
1656400400000|2022-06-28 07:13:20|97324.8|97299.8|97326.8|97301.8|97349.2|97304.8|97319.9|97285.5|67
1656400410000|2022-06-28 07:13:30|97326.3|97301.3|97356.1|97331.1|97356.6|97331.6|97325.9|97300.9|74
1656400420000|2022-06-28 07:13:40|97355.6|97330.6|97378.4|97353.4|97386.6|97356.6|97353.6|97328.5|65
1656400430000|2022-06-28 07:13:50|97378.9|97353.9|97387.1|97362.1|97402.5|97368.3|97378.9|97345.7|66
1656400440000|2022-06-28 07:14:00|97387.8|97362.8|97378.4|97353.4|97397.4|97363.2|97377.9|97346.3|68
1656400450000|2022-06-28 07:14:10|97378|97353|97371.4|97346.4|97383.9|97358.9|97371.4|97346.4|63
1656400460000|2022-06-28 07:14:20|97372.1|97347.1|97371.8|97346.8|97374.7|97349.7|97367.7|97342.7|57
1656400470000|2022-06-28 07:14:30|97374.7|97349.7|97383.4|97358.4|97395.3|97362.7|97371|97343.4|68
1656400480000|2022-06-28 07:14:40|97383.6|97358.6|97380.5|97355.5|97392.6|97367.6|97376.4|97351.4|69
1656400490000|2022-06-28 07:14:50|97381.1|97356.1|97388.1|97363.1|97404.5|97370.1|97379.9|97354.5|70
1656400500000|2022-06-28 07:15:00|97388.2|97363.2|97400.7|97375.7|97400.8|97375.8|97385.9|97360.9|67
1656400510000|2022-06-28 07:15:10|97400.4|97375.4|97397.5|97372.5|97400.5|97375.5|97395.2|97370.2|62
1656400520000|2022-06-28 07:15:20|97397.6|97372.6|97440.8|97415.8|97440.8|97415.8|97392.1|97367.1|69
1656400530000|2022-06-28 07:15:30|97440.2|97415.2|97454.4|97429.4|97477.9|97433|97435.7|97410.7|75
1656400540000|2022-06-28 07:15:40|97452.8|97427.8|97454.2|97429.2|97459.5|97434.5|97447.4|97422.4|72
1656400550000|2022-06-28 07:15:50|97453.9|97428.9|97458.7|97433.7|97463.2|97438.2|97451.7|97426.7|66
1656400560000|2022-06-28 07:16:00|97459|97434|97446|97396|97460|97434|97405.1|97374.1|79
1656400570000|2022-06-28 07:16:10|97443.8|97393.8|97443.6|97393.6|97445.9|97395.9|97405.9|97355.9|73
1656400580000|2022-06-28 07:16:20|97446.3|97396.3|97445|97420|97457.4|97421.1|97427.3|97396.3|74
1656400590000|2022-06-28 07:16:30|97441.7|97416.7|97451.3|97401.3|97465.8|97419.2|97436.2|97396.4|74
1656400600000|2022-06-28 07:16:40|97451.8|97401.8|97470.3|97420.3|97476.4|97429.7|97438|97399.7|75
1656400610000|2022-06-28 07:16:50|97471.2|97421.2|97436|97411|97471.2|97430.2|97436|97408.1|65
1656400620000|2022-06-28 07:17:00|97438.2|97413.2|97472.9|97422.9|97475.7|97425.7|97428|97403|77
1656400630000|2022-06-28 07:17:10|97472.1|97422.1|97460.7|97410.7|97484.5|97444|97459.9|97409.9|73
1656400640000|2022-06-28 07:17:20|97462.3|97412.3|97445.3|97420.3|97473|97423|97440.6|97404.8|71
1656400650000|2022-06-28 07:17:30|97447.4|97422.4|97461.2|97411.2|97461.2|97435.8|97439.7|97405.6|75
1656400660000|2022-06-28 07:17:40|97461|97411|97459.6|97409.6|97461.4|97419|97442.8|97402.5|60
1656400670000|2022-06-28 07:17:50|97461.8|97411.8|97479.1|97454.1|97494.6|97459.2|97461.3|97411.3|77
1656400680000|2022-06-28 07:18:00|97478.5|97453.5|97483.1|97458.1|97486.8|97461.8|97475.8|97450.8|70
1656400690000|2022-06-28 07:18:10|97482.7|97457.7|97518.9|97468.9|97518.9|97468.9|97478.1|97451|71
1656400700000|2022-06-28 07:18:20|97535.4|97485.4|97511|97461|97535.4|97485.4|97509|97459|75
1656400710000|2022-06-28 07:18:30|97512|97462|97506.9|97456.9|97515.4|97465.4|97502.9|97452.9|73
1656400720000|2022-06-28 07:18:40|97506.8|97456.8|97495.4|97470.4|97512.4|97470.6|97490.6|97455.6|67
1656400730000|2022-06-28 07:18:50|97495.2|97470.2|97516.1|97466.1|97518|97473.8|97493.9|97459.7|68
1656400740000|2022-06-28 07:19:00|97517.2|97467.2|97524.1|97499.1|97541.9|97502.4|97511.2|97466.9|73
1656400750000|2022-06-28 07:19:10|97525.9|97500.9|97484.7|97459.7|97525.9|97500.9|97483.5|97458.5|76
1656400760000|2022-06-28 07:19:20|97496.7|97446.7|97498.6|97448.6|97499.8|97449.8|97492.3|97442.3|59
1656400770000|2022-06-28 07:19:30|97496.5|97446.5|97485.2|97435.2|97499.8|97449.8|97485.2|97435.2|62
1656400780000|2022-06-28 07:19:40|97483.1|97433.1|97491.6|97466.6|97506|97467|97479.4|97429.4|64
1656400790000|2022-06-28 07:19:50|97491.4|97466.4|97497.4|97447.4|97514.5|97466.6|97488.4|97442.7|71
1656400800000|2022-06-28 07:20:00|97497.9|97447.9|97503.5|97453.5|97505.2|97455.2|97493.6|97443.6|63
1656400810000|2022-06-28 07:20:10|97503.1|97453.1|97496.1|97471.1|97508.8|97475|97495.8|97452.9|65
1656400820000|2022-06-28 07:20:20|97499.4|97474.4|97497.6|97472.6|97506.1|97481.1|97497.6|97472.6|61
1656400830000|2022-06-28 07:20:30|97496.7|97471.7|97481.4|97456.4|97496.7|97471.7|97481.4|97456.4|72
1656400840000|2022-06-28 07:20:40|97484.7|97459.7|97494.3|97469.3|97499.4|97474.4|97480|97455|76
1656400850000|2022-06-28 07:20:50|97494.2|97469.2|97488.5|97463.5|97499.6|97474.6|97485.7|97446.7|56
1656400860000|2022-06-28 07:21:00|97482.8|97457.8|97465.5|97440.5|97488.3|97459.5|97462.8|97423.4|73
1656400870000|2022-06-28 07:21:10|97466.6|97441.6|97456.3|97431.3|97473.2|97448.2|97453.2|97428.2|70
1656400880000|2022-06-28 07:21:20|97456.5|97431.5|97491.3|97441.3|97493.2|97449.3|97453.2|97428.2|74
1656400890000|2022-06-28 07:21:30|97491.6|97441.6|97487.6|97462.6|97501.8|97466.5|97485.8|97440.8|66
1656400900000|2022-06-28 07:21:40|97487.5|97462.5|97483.6|97458.6|97501.5|97466.1|97483.4|97449.3|67
1656400910000|2022-06-28 07:21:50|97486.7|97461.7|97486.7|97461.7|97490.1|97465.1|97481.5|97456.5|64
1656400920000|2022-06-28 07:22:00|97486.8|97461.8|97487.8|97462.8|97488.8|97463.8|97485.1|97460.1|52
1656400930000|2022-06-28 07:22:10|97487.3|97462.3|97503.2|97478.2|97507.9|97482.9|97483.1|97458.1|69
1656400940000|2022-06-28 07:22:20|97503.4|97478.4|97503.2|97478.2|97506.4|97481.4|97500.8|97475.8|44
1656400950000|2022-06-28 07:22:30|97503.4|97478.4|97518.5|97493.5|97521.9|97496.9|97501.6|97476.6|65
1656400960000|2022-06-28 07:22:40|97518|97493|97502.8|97477.8|97519.2|97494.2|97500.4|97475.4|56
1656400970000|2022-06-28 07:22:50|97501.4|97476.4|97524.2|97499.2|97524.7|97499.7|97501.4|97476.4|68
1656400980000|2022-06-28 07:23:00|97524.8|97499.8|97516.3|97491.3|97524.8|97499.8|97510.9|97485.9|72
1656400990000|2022-06-28 07:23:10|97515.8|97490.8|97526|97501|97526|97501|97511.8|97486.8|70
1656401000000|2022-06-28 07:23:20|97524.3|97499.3|97520.5|97495.5|97527.2|97502.2|97514.1|97489.1|59
1656401010000|2022-06-28 07:23:30|97520.6|97495.6|97527.6|97502.6|97529.8|97504.8|97519.6|97494.6|72
1656401020000|2022-06-28 07:23:40|97527.3|97502.3|97524.7|97499.7|97530.4|97505.4|97522.4|97497.4|58
1656401030000|2022-06-28 07:23:50|97524.9|97499.9|97517.7|97492.7|97527|97502|97516|97491|66
1656401040000|2022-06-28 07:24:00|97517.2|97492.2|97517.1|97492.1|97533.7|97508.7|97514|97489|76
1656401050000|2022-06-28 07:24:10|97519.3|97494.3|97484.1|97459.1|97520.6|97495.6|97472.1|97422.1|74
1656401060000|2022-06-28 07:24:20|97483.1|97458.1|97480|97455|97490|97465|97476.2|97451.2|72
1656401070000|2022-06-28 07:24:30|97481.4|97456.4|97502.3|97477.3|97508.3|97483.3|97475.5|97450.5|65
1656401080000|2022-06-28 07:24:40|97501.9|97476.9|97501.1|97476.1|97510|97485|97496.1|97471.1|68
1656401090000|2022-06-28 07:24:50|97501.5|97476.5|97489.4|97464.4|97501.8|97476.8|97488.9|97463.9|56
1656401100000|2022-06-28 07:25:00|97489.7|97464.7|97488.1|97463.1|97490.7|97465.7|97484|97459|52
1656401110000|2022-06-28 07:25:10|97487.5|97462.5|97494.7|97469.7|97497.1|97472.1|97484.8|97459.8|61
1656401120000|2022-06-28 07:25:20|97494.8|97469.8|97501.8|97476.8|97502.1|97477.1|97491.6|97466.6|63
1656401130000|2022-06-28 07:25:30|97502.6|97477.6|97511.8|97486.8|97517.7|97492.7|97498.1|97473.1|63
1656401140000|2022-06-28 07:25:40|97511.9|97486.9|97505.9|97480.9|97513.1|97488.1|97500.7|97475.7|68
1656401150000|2022-06-28 07:25:50|97504.3|97479.3|97523|97498|97533.6|97498.2|97501.2|97476.2|67
1656401160000|2022-06-28 07:26:00|97522.5|97497.5|97548.5|97523.5|97553|97523.5|97521.2|97496.2|74
1656401170000|2022-06-28 07:26:10|97550.4|97525.4|97565.5|97515.5|97568.4|97532.4|97550.4|97512.1|69
1656401180000|2022-06-28 07:26:20|97565.1|97515.1|97542.1|97517.1|97565.1|97522|97542.1|97510.5|57
1656401190000|2022-06-28 07:26:30|97539.4|97514.4|97541.7|97516.7|97553.4|97519.4|97538.3|97502.7|62
1656401200000|2022-06-28 07:26:40|97542.1|97517.1|97527.6|97502.6|97543.3|97518.3|97527.6|97502.6|66
1656401210000|2022-06-28 07:26:50|97527.7|97502.7|97500|97475|97527.9|97502.9|97500|97475|62
1656401220000|2022-06-28 07:27:00|97501.3|97476.3|97488.8|97463.8|97504.5|97479.5|97487.6|97462.6|72
1656401230000|2022-06-28 07:27:10|97488.9|97463.9|97523.2|97498.2|97527.2|97498.5|97488.9|97463.9|73
1656401240000|2022-06-28 07:27:20|97522.5|97497.5|97533.3|97508.3|97542.9|97517.9|97521.4|97496.4|66
1656401250000|2022-06-28 07:27:30|97535.5|97510.5|97535.1|97510.1|97540.5|97515.5|97533.9|97508.9|70
1656401260000|2022-06-28 07:27:40|97535|97510|97534.4|97509.4|97540.2|97515.2|97531.8|97506.8|69
1656401270000|2022-06-28 07:27:50|97534.7|97509.7|97538.1|97513.1|97539.7|97514.7|97533.7|97508.7|62
1656401280000|2022-06-28 07:28:00|97538|97513|97537.9|97512.9|97541.8|97516.8|97537.1|97512.1|59
1656401290000|2022-06-28 07:28:10|97536.8|97511.8|97536.6|97511.6|97540.1|97515.1|97533.7|97508.7|60
1656401300000|2022-06-28 07:28:20|97537.5|97512.5|97546.9|97521.9|97564.7|97526|97537.5|97507.2|67
1656401310000|2022-06-28 07:28:30|97547|97522|97600.5|97550.5|97604|97554|97543.6|97514.9|71
1656401320000|2022-06-28 07:28:40|97600.2|97550.2|97586.9|97561.9|97602|97566.1|97577.4|97540.3|59
1656401330000|2022-06-28 07:28:50|97584.8|97559.8|97586.2|97536.2|97588.7|97563.7|97577.3|97536.2|71
1656401340000|2022-06-28 07:29:00|97585.8|97535.8|97580.9|97555.9|97588.1|97559.9|97574.2|97535.8|73
1656401350000|2022-06-28 07:29:10|97580.6|97555.6|97612.7|97562.7|97612.7|97562.7|97576.4|97551.3|64
1656401360000|2022-06-28 07:29:20|97609.3|97559.3|97601.5|97576.5|97612.6|97576.5|97593.6|97557.1|65
1656401370000|2022-06-28 07:29:30|97601.2|97576.2|97619.4|97569.4|97622.4|97576.2|97601.2|97560.5|70
1656401380000|2022-06-28 07:29:40|97619.6|97569.6|97596.2|97571.2|97619.6|97573.3|97592.7|97556.2|66
1656401390000|2022-06-28 07:29:50|97596.7|97571.7|97590.1|97565.1|97599.7|97574.7|97588.4|97563.4|67
1656401400000|2022-06-28 07:30:00|97589.7|97564.7|97606.2|97581.2|97650.8|97600.8|97587|97562|73
1656401410000|2022-06-28 07:30:10|97607.9|97582.9|97609.8|97559.8|97623.3|97586.3|97605|97558.6|71
1656401420000|2022-06-28 07:30:20|97606.7|97556.7|97659.9|97609.9|97663.7|97613.7|97601|97551|75
1656401430000|2022-06-28 07:30:30|97655.7|97605.7|97636.9|97611.9|97664.3|97628|97633.7|97595.7|72
1656401440000|2022-06-28 07:30:40|97637|97612|97633.8|97608.8|97647.4|97622.4|97620.3|97595.3|70
1656401450000|2022-06-28 07:30:50|97633.7|97608.7|97688.5|97638.5|97688.5|97638.5|97633.3|97600.9|68
1656401460000|2022-06-28 07:31:00|97688.2|97638.2|97718.1|97668.1|97779|97686|97664|97628.7|66
1656401470000|2022-06-28 07:31:10|97718.2|97668.2|97702.3|97652.3|97718.2|97668.2|97702.3|97652.3|69
1656401480000|2022-06-28 07:31:20|97698.8|97648.8|97688.4|97663.4|97705.3|97667|97688.4|97648.6|68
1656401490000|2022-06-28 07:31:30|97686.2|97661.2|97682.6|97657.6|97689.9|97664.9|97681.5|97656.5|65
1656401500000|2022-06-28 07:31:40|97694.8|97644.8|97667.8|97642.8|97700.5|97656.6|97664.9|97623.4|74
1656401510000|2022-06-28 07:31:50|97668.5|97643.5|97659.3|97634.3|97668.5|97643.5|97654.9|97629.9|71
1656401520000|2022-06-28 07:32:00|97659.7|97634.7|97660.9|97635.9|97665.8|97640.8|97657.9|97632.9|66
1656401530000|2022-06-28 07:32:10|97662.8|97637.8|97672.8|97647.8|97691.8|97652.9|97656.2|97631.2|60
1656401540000|2022-06-28 07:32:20|97673.3|97648.3|97654|97629|97673.3|97648.3|97652.2|97627.2|66
1656401550000|2022-06-28 07:32:30|97652.7|97627.7|97652.6|97627.6|97654.5|97629.5|97649.1|97624.1|57
1656401560000|2022-06-28 07:32:40|97651.7|97626.7|97639.4|97614.4|97651.7|97626.7|97636.1|97611.1|66
1656401570000|2022-06-28 07:32:50|97639.1|97614.1|97636.1|97611.1|97643.4|97618.4|97631.3|97606.3|70
1656401580000|2022-06-28 07:33:00|97635.9|97610.9|97640.7|97615.7|97641.9|97616.9|97635.2|97610.2|58
1656401590000|2022-06-28 07:33:10|97641.4|97616.4|97641.6|97616.6|97642.9|97617.9|97636.3|97611.3|55
1656401600000|2022-06-28 07:33:20|97640.3|97615.3|97652.8|97627.8|97680|97635.6|97639.2|97614.2|67
1656401610000|2022-06-28 07:33:30|97653.9|97628.9|97664.5|97639.5|97665|97640|97650.4|97625.4|62
1656401620000|2022-06-28 07:33:40|97664.1|97639.1|97710.9|97660.9|97713.8|97663.8|97658.7|97633.7|76
1656401630000|2022-06-28 07:33:50|97711.1|97661.1|97707.7|97657.7|97712.2|97676.2|97698.3|97656.3|65
1656401640000|2022-06-28 07:34:00|97707.4|97657.4|97687.4|97662.4|97707.6|97665.5|97681.5|97647.1|77
1656401650000|2022-06-28 07:34:10|97689.2|97664.2|97686.7|97661.7|97695.1|97670.1|97684.1|97659.1|71
1656401660000|2022-06-28 07:34:20|97686.2|97661.2|97687.9|97662.9|97687.9|97662.9|97678.7|97653.7|71
1656401670000|2022-06-28 07:34:30|97687.7|97662.7|97667.5|97617.5|97691.9|97666.9|97653.1|97613.8|76
1656401680000|2022-06-28 07:34:40|97667.3|97617.3|97651.9|97626.9|97669.5|97629.4|97651.6|97616.7|66
1656401690000|2022-06-28 07:34:50|97652.6|97627.6|97639|97589|97682.3|97636.6|97584.2|97512.5|75
1656401700000|2022-06-28 07:35:00|97634.8|97584.8|97613.1|97563.1|97658.3|97614.4|97612.5|97562.5|75
1656401710000|2022-06-28 07:35:10|97612.9|97562.9|97622.4|97572.4|97624.5|97574.5|97612|97562|63
1656401720000|2022-06-28 07:35:20|97622.8|97572.8|97615|97590|97626|97590.4|97608.6|97570.3|60
1656401730000|2022-06-28 07:35:30|97615.4|97590.4|97636.2|97586.2|97652.9|97617.6|97615.4|97583.7|74
1656401740000|2022-06-28 07:35:40|97637.9|97587.9|97627.6|97577.6|97640.5|97590.5|97626.5|97576.5|61
1656401750000|2022-06-28 07:35:50|97627.3|97577.3|97626.4|97576.4|97633.9|97583.9|97624|97574|66
1656401760000|2022-06-28 07:36:00|97626.9|97576.9|97638.8|97588.8|97643|97593|97621.9|97571.9|74
1656401770000|2022-06-28 07:36:10|97638.5|97588.5|97662.7|97612.7|97665.1|97615.1|97631.4|97584.7|68
1656401780000|2022-06-28 07:36:20|97659.7|97609.7|97638.6|97588.6|97660.2|97627.5|97619.8|97569.8|72
1656401790000|2022-06-28 07:36:30|97637.9|97587.9|97639.1|97589.1|97641.5|97591.5|97633.1|97583.1|60
1656401800000|2022-06-28 07:36:40|97638.9|97588.9|97643.9|97618.9|97664.3|97624.5|97638.9|97588.9|72
1656401810000|2022-06-28 07:36:50|97644.2|97619.2|97626|97576|97646.1|97621.1|97617|97567|65
1656401820000|2022-06-28 07:37:00|97626.5|97576.5|97615.6|97590.6|97626.9|97591.4|97613.3|97572.4|57
1656401830000|2022-06-28 07:37:10|97616|97591|97603.5|97578.5|97617.3|97592.3|97601.9|97563.4|67
1656401840000|2022-06-28 07:37:20|97603.7|97578.7|97571.3|97546.3|97604.4|97579.4|97570.2|97533|71
1656401850000|2022-06-28 07:37:30|97570.5|97545.5|97566.8|97541.8|97573.1|97548.1|97563.9|97538.9|62
1656401860000|2022-06-28 07:37:40|97566.3|97541.3|97569.9|97544.9|97575.5|97550.5|97564.8|97539.8|66
1656401870000|2022-06-28 07:37:50|97569.7|97544.7|97572.4|97547.4|97573.3|97548.3|97569.4|97544.4|62
1656401880000|2022-06-28 07:38:00|97573|97548|97571.8|97546.8|97573.5|97548.5|97567|97542|61
1656401890000|2022-06-28 07:38:10|97572.3|97547.3|97569.1|97544.1|97574.3|97549.3|97565.9|97540.9|64
1656401900000|2022-06-28 07:38:20|97563.8|97538.8|97562.1|97537.1|97568.7|97543.7|97561.2|97536.2|56
1656401910000|2022-06-28 07:38:30|97562|97537|97563.2|97538.2|97564.6|97539.6|97556.7|97531.7|58
1656401920000|2022-06-28 07:38:40|97562.6|97537.6|97573.6|97548.6|97576.5|97551.5|97562.6|97537.6|67
1656401930000|2022-06-28 07:38:50|97575.3|97550.3|97578.1|97553.1|97590.2|97555.9|97571.5|97540.2|60
1656401940000|2022-06-28 07:39:00|97578|97553|97574.9|97549.9|97591.6|97556.5|97573.2|97536.3|69
1656401950000|2022-06-28 07:39:10|97575.3|97550.3|97572|97547|97575.3|97550.3|97571.8|97546.8|52
1656401960000|2022-06-28 07:39:20|97572.8|97547.8|97577.1|97552.1|97582.5|97553.3|97562.9|97532.5|69
1656401970000|2022-06-28 07:39:30|97577.2|97552.2|97607.4|97582.4|97609.5|97584.5|97573.3|97548.3|77
1656401980000|2022-06-28 07:39:40|97610.4|97585.4|97621.2|97596.2|97623.2|97598.2|97609.7|97584.7|70
1656401990000|2022-06-28 07:39:50|97621|97596|97610|97585|97628.8|97603.8|97610|97585|67
1656402000000|2022-06-28 07:40:00|97615.8|97590.8|97630.1|97605.1|97630.1|97605.1|97614.6|97589.6|66
1656402010000|2022-06-28 07:40:10|97630.2|97605.2|97643.3|97618.3|97643.9|97618.9|97630.2|97605.2|67
1656402020000|2022-06-28 07:40:20|97642.7|97617.7|97653.4|97628.4|97656|97631|97642.7|97617.7|69
1656402030000|2022-06-28 07:40:30|97653.5|97628.5|97650.5|97625.5|97655.2|97630.2|97646.5|97621.5|69
1656402040000|2022-06-28 07:40:40|97650.8|97625.8|97649.7|97624.7|97651.7|97626.7|97648.4|97623.4|57
1656402050000|2022-06-28 07:40:50|97648.8|97623.8|97654.4|97629.4|97662.5|97637.5|97644.8|97619.8|67
1656402060000|2022-06-28 07:41:00|97656.5|97631.5|97668.7|97643.7|97670.1|97645.1|97653.3|97628.3|68
1656402070000|2022-06-28 07:41:10|97669.2|97644.2|97668.6|97643.6|97671.8|97646.8|97661.5|97636.5|73
1656402080000|2022-06-28 07:41:20|97668|97643|97668.8|97643.8|97673.2|97648.2|97667.8|97642.8|60
1656402090000|2022-06-28 07:41:30|97665.5|97640.5|97670.6|97645.6|97674.7|97649.7|97663|97638|70
1656402100000|2022-06-28 07:41:40|97669.8|97644.8|97706.9|97656.9|97744.5|97694.5|97669.4|97644.4|73
1656402110000|2022-06-28 07:41:50|97688.8|97663.8|97663.7|97638.7|97722.1|97677.3|97662|97637|74
1656402120000|2022-06-28 07:42:00|97663|97638|97684.2|97659.2|97712.8|97665.5|97663|97638|74
1656402130000|2022-06-28 07:42:10|97684.3|97659.3|97684.2|97659.2|97703.6|97674.2|97679.4|97646.9|66
1656402140000|2022-06-28 07:42:20|97684.1|97659.1|97677.5|97652.5|97685.8|97660.8|97671.7|97646.7|72
1656402150000|2022-06-28 07:42:30|97678.1|97653.1|97679.2|97654.2|97680.7|97655.7|97675.2|97650.2|70
1656402160000|2022-06-28 07:42:40|97679.6|97654.6|97671.5|97646.5|97700.8|97665.1|97667.9|97642.9|73
1656402170000|2022-06-28 07:42:50|97672.6|97647.6|97682.7|97657.7|97702.1|97667.8|97672.3|97639.5|74
1656402180000|2022-06-28 07:43:00|97682.3|97657.3|97681.2|97656.2|97703.7|97657.3|97672.9|97630|72
1656402190000|2022-06-28 07:43:10|97680.9|97655.9|97691.6|97666.6|97694.1|97669.1|97680.6|97655.6|67
1656402200000|2022-06-28 07:43:20|97691.3|97666.3|97689.7|97664.7|97698.6|97673.6|97686|97661|62
1656402210000|2022-06-28 07:43:30|97690.4|97665.4|97690.5|97665.5|97692|97667|97688.8|97663.8|57
1656402220000|2022-06-28 07:43:40|97689.2|97664.2|97683.4|97658.4|97690|97665|97681.3|97656.3|49
1656402230000|2022-06-28 07:43:50|97683.7|97658.7|97687|97662|97689.1|97664.1|97680.3|97655.3|60
1656402240000|2022-06-28 07:44:00|97687.6|97662.6|97697.3|97672.3|97700.5|97675.5|97682.3|97657.3|71
1656402250000|2022-06-28 07:44:10|97697.7|97672.7|97696.3|97671.3|97702.2|97677.2|97690.9|97665.9|62
1656402260000|2022-06-28 07:44:20|97696.7|97671.7|97704.1|97679.1|97716|97683.1|97694|97664.2|67
1656402270000|2022-06-28 07:44:30|97704.4|97679.4|97719.5|97694.5|97721.5|97696.5|97704.4|97679.4|63
1656402280000|2022-06-28 07:44:40|97715.5|97690.5|97710.1|97685.1|97730|97692.4|97703.3|97675.9|68
1656402290000|2022-06-28 07:44:50|97710.4|97685.4|97703.9|97678.9|97728.2|97691|97703.3|97665.1|61
1656402300000|2022-06-28 07:45:00|97703.3|97678.3|97700.9|97675.9|97717.4|97691.9|97699.2|97667.4|69
1656402310000|2022-06-28 07:45:10|97700.6|97675.6|97700.4|97675.4|97716.1|97682.6|97700.1|97660.6|69
1656402320000|2022-06-28 07:45:20|97700.8|97675.8|97697.4|97672.4|97712.8|97680.9|97695.9|97662.8|66
1656402330000|2022-06-28 07:45:30|97698.6|97673.6|97707.9|97657.9|97717.4|97682.2|97694.7|97657.9|58
1656402340000|2022-06-28 07:45:40|97690.5|97665.5|97674.1|97649.1|97709.9|97669.3|97674.1|97632.8|77
1656402350000|2022-06-28 07:45:50|97674.2|97649.2|97684.9|97659.9|97705.4|97672.2|97673.2|97648.1|69
1656402360000|2022-06-28 07:46:00|97684.1|97659.1|97696.3|97671.3|97700.2|97675.2|97670.8|97639.3|74
1656402370000|2022-06-28 07:46:10|97695.5|97670.5|97714.3|97664.3|97717.5|97676.9|97685.3|97652.4|72
1656402380000|2022-06-28 07:46:20|97714.2|97664.2|97713.4|97688.4|97714.2|97688.4|97702.3|97663.5|55
1656402390000|2022-06-28 07:46:30|97714.3|97689.3|97708.2|97683.2|97734.3|97689.3|97703.7|97672.7|70
1656402400000|2022-06-28 07:46:40|97708.8|97683.8|97723.9|97673.9|97737.7|97687.7|97705.1|97672|63
1656402410000|2022-06-28 07:46:50|97724.4|97674.4|97739.7|97689.7|97739.8|97689.8|97703.1|97674.4|71
1656402420000|2022-06-28 07:47:00|97737.8|97687.8|97703.6|97678.6|97750.1|97700.1|97703.6|97668.3|78
1656402430000|2022-06-28 07:47:10|97700.1|97675.1|97717.1|97667.1|97722.7|97675.1|97700.1|97664.3|64
1656402440000|2022-06-28 07:47:20|97719.7|97669.7|97708|97658|97719.8|97674.1|97685.3|97646.3|63
1656402450000|2022-06-28 07:47:30|97706.7|97656.7|97665.1|97640.1|97708.5|97658.5|97663.3|97626.2|67
1656402460000|2022-06-28 07:47:40|97664.6|97639.6|97664.8|97639.8|97666.2|97641.2|97663.3|97638.3|50
1656402470000|2022-06-28 07:47:50|97664.6|97639.6|97651.4|97626.4|97665.1|97640.1|97651|97626|64
1656402480000|2022-06-28 07:48:00|97652.2|97627.2|97665.1|97640.1|97677.6|97648.8|97648.7|97623.7|49
1656402490000|2022-06-28 07:48:10|97661.8|97636.8|97668|97643|97680|97655|97660.3|97629.6|74
1656402500000|2022-06-28 07:48:20|97668.2|97643.2|97658.5|97633.5|97668.2|97643.2|97653.3|97628.3|60
1656402510000|2022-06-28 07:48:30|97657.7|97632.7|97642.5|97617.5|97661.9|97633.9|97637.7|97604.6|63
1656402520000|2022-06-28 07:48:40|97642.8|97617.8|97651.1|97626.1|97655.7|97630.7|97642.8|97617.8|69
1656402530000|2022-06-28 07:48:50|97652.4|97627.4|97649.5|97624.5|97653.2|97628.2|97646|97621|70
1656402540000|2022-06-28 07:49:00|97650.2|97625.2|97651|97626|97676.7|97631.3|97638.2|97613.2|69
1656402550000|2022-06-28 07:49:10|97651.1|97626.1|97638.6|97613.6|97652.4|97627.4|97635.5|97610.5|68
1656402560000|2022-06-28 07:49:20|97638.4|97613.4|97640|97615|97640|97615|97634.9|97609.9|60
1656402570000|2022-06-28 07:49:30|97640.1|97615.1|97623.6|97598.6|97640.1|97615.1|97623.6|97598.6|68
1656402580000|2022-06-28 07:49:40|97623.7|97598.7|97626.3|97601.3|97626.7|97601.7|97622|97597|61
1656402590000|2022-06-28 07:49:50|97626.1|97601.1|97618|97593|97626.2|97601.2|97618|97593|52
1656402600000|2022-06-28 07:50:00|97621.1|97596.1|97602.8|97577.8|97621.1|97596.1|97602.8|97577.8|72
1656402610000|2022-06-28 07:50:10|97606.9|97581.9|97618.7|97593.7|97635|97600.7|97606.9|97581.9|61
1656402620000|2022-06-28 07:50:20|97618.2|97593.2|97618|97593|97619.6|97594.6|97612.4|97587.4|68
1656402630000|2022-06-28 07:50:30|97618.6|97593.6|97626.6|97601.6|97631|97606|97618.5|97593.5|71
1656402640000|2022-06-28 07:50:40|97628.4|97603.4|97618.2|97593.2|97628.4|97603.4|97616.7|97591.7|64
1656402650000|2022-06-28 07:50:50|97618.3|97593.3|97615.2|97590.2|97619.3|97594.3|97611.9|97586.9|59
1656402660000|2022-06-28 07:51:00|97615.8|97590.8|97614.5|97589.5|97620.7|97595.7|97612.4|97587.4|65
1656402670000|2022-06-28 07:51:10|97615.6|97590.6|97626.1|97601.1|97626.1|97601.1|97613.2|97588.2|64
1656402680000|2022-06-28 07:51:20|97626|97601|97634.2|97609.2|97635.7|97610.7|97623.4|97598.4|55
1656402690000|2022-06-28 07:51:30|97634.7|97609.7|97617.7|97592.7|97634.7|97609.7|97617.7|97592.7|64
1656402700000|2022-06-28 07:51:40|97615.6|97590.6|97619.2|97594.2|97619.2|97594.2|97597.7|97572.7|72
1656402710000|2022-06-28 07:51:50|97619|97594|97612|97587|97619.5|97594.5|97611.9|97586.9|59
1656402720000|2022-06-28 07:52:00|97614.5|97589.5|97640.7|97615.7|97652.4|97618.1|97609.6|97584.6|71
1656402730000|2022-06-28 07:52:10|97642.4|97617.4|97631.7|97606.7|97642.4|97617.4|97626.4|97601.4|64
1656402740000|2022-06-28 07:52:20|97630.9|97605.9|97626|97601|97638.7|97613.7|97621.1|97596.1|61
1656402750000|2022-06-28 07:52:30|97625.8|97600.8|97643.6|97618.6|97648.1|97623.1|97625.3|97600.3|63
1656402760000|2022-06-28 07:52:40|97643.8|97618.8|97639.2|97614.2|97644.3|97619.3|97638.3|97613.3|56
1656402770000|2022-06-28 07:52:50|97639.1|97614.1|97643|97618|97650.8|97625.8|97635.3|97610.3|75
1656402780000|2022-06-28 07:53:00|97642.7|97617.7|97635.9|97610.9|97642.8|97617.8|97632.6|97607.6|66
1656402790000|2022-06-28 07:53:10|97637.7|97612.7|97644.4|97619.4|97645.4|97620.4|97635.3|97610.3|59
1656402800000|2022-06-28 07:53:20|97648|97623|97638.5|97613.5|97648.4|97623.4|97636.5|97611.5|71
1656402810000|2022-06-28 07:53:30|97638.4|97613.4|97635.6|97610.6|97639.9|97614.9|97632.2|97607.2|64
1656402820000|2022-06-28 07:53:40|97635.1|97610.1|97640.1|97615.1|97640.1|97615.1|97635.1|97610.1|66
1656402830000|2022-06-28 07:53:50|97640.2|97615.2|97632.3|97607.3|97643.2|97618.2|97628.2|97603.2|65
1656402840000|2022-06-28 07:54:00|97631.3|97606.3|97636.5|97611.5|97666.2|97627.4|97629.2|97604.2|71
1656402850000|2022-06-28 07:54:10|97635.5|97610.5|97638.1|97613.1|97639.1|97614.1|97633.8|97608.8|67
1656402860000|2022-06-28 07:54:20|97640.1|97615.1|97640.6|97615.6|97643.4|97618.4|97639.2|97614.2|61
1656402870000|2022-06-28 07:54:30|97640.7|97615.7|97645.5|97620.5|97656.6|97629.4|97634|97606.6|61
1656402880000|2022-06-28 07:54:40|97645.7|97620.7|97647.6|97622.6|97654.5|97629.5|97645.7|97620.7|59
1656402890000|2022-06-28 07:54:50|97647.1|97622.1|97669.5|97644.5|97674.4|97649.4|97646.9|97621.9|69
1656402900000|2022-06-28 07:55:00|97668.6|97643.6|97675.6|97650.6|97702|97661.6|97666.9|97638.9|71
1656402910000|2022-06-28 07:55:10|97675.7|97650.7|97687.7|97662.7|97692.9|97667.9|97675.7|97650.7|75
1656402920000|2022-06-28 07:55:20|97692.7|97667.7|97692.7|97667.7|97696.6|97671.6|97689.4|97664.4|72
1656402930000|2022-06-28 07:55:30|97685.3|97660.3|97640.9|97615.9|97685.3|97660.3|97640.9|97615.9|76
1656402940000|2022-06-28 07:55:40|97639.9|97614.9|97638.5|97613.5|97654.2|97624.2|97631.8|97600|73
1656402950000|2022-06-28 07:55:50|97637.9|97612.9|97634.4|97609.4|97642.4|97617.4|97631.3|97606.3|73
1656402960000|2022-06-28 07:56:00|97632.8|97607.8|97644|97619|97645.5|97620.5|97631|97606|64
1656402970000|2022-06-28 07:56:10|97644.5|97619.5|97660.2|97635.2|97660.8|97635.8|97644.5|97619.5|67
1656402980000|2022-06-28 07:56:20|97660|97635|97676|97651|97678.1|97653.1|97659.6|97634.6|64
1656402990000|2022-06-28 07:56:30|97675.3|97650.3|97669.4|97644.4|97678.9|97653.9|97663|97638|67
1656403000000|2022-06-28 07:56:40|97669.1|97644.1|97665.4|97640.4|97670.5|97645.5|97660.6|97635.6|72
1656403010000|2022-06-28 07:56:50|97665.1|97640.1|97656.6|97631.6|97665.1|97640.1|97655.1|97630.1|57
1656403020000|2022-06-28 07:57:00|97657.3|97632.3|97647|97622|97658.4|97633.4|97642.7|97617.7|61
1656403030000|2022-06-28 07:57:10|97649.4|97624.4|97658.8|97633.8|97660.9|97635.9|97646.5|97621.5|67
1656403040000|2022-06-28 07:57:20|97659.8|97634.8|97657.7|97632.7|97666.2|97641.2|97654.9|97629.9|65
1656403050000|2022-06-28 07:57:30|97659.9|97634.9|97653.3|97628.3|97663.2|97638.2|97652.5|97627.5|63
1656403060000|2022-06-28 07:57:40|97653.1|97628.1|97656.9|97631.9|97657.9|97632.9|97653.1|97628.1|50
1656403070000|2022-06-28 07:57:50|97656.6|97631.6|97610.7|97585.7|97667|97642|97610.7|97585.7|72
1656403080000|2022-06-28 07:58:00|97611.6|97586.6|97611|97586|97616.7|97591.7|97609.7|97584.7|69
1656403090000|2022-06-28 07:58:10|97610.9|97585.9|97630.6|97605.6|97637.3|97612.3|97610.9|97585.9|70
1656403100000|2022-06-28 07:58:20|97631.6|97606.6|97630.9|97605.9|97640.6|97615.6|97630.8|97605.8|69
1656403110000|2022-06-28 07:58:30|97629.5|97604.5|97617.8|97592.8|97631.7|97606.7|97617.5|97592.5|74
1656403120000|2022-06-28 07:58:40|97619|97594|97618.4|97593.4|97620|97595|97615.4|97590.4|69
1656403130000|2022-06-28 07:58:50|97617.9|97592.9|97623.6|97598.6|97626.5|97601.5|97617.8|97592.8|73
1656403140000|2022-06-28 07:59:00|97623.9|97598.9|97639.1|97614.1|97644.5|97619.5|97623|97598|65
1656403150000|2022-06-28 07:59:10|97637.9|97612.9|97648.9|97623.9|97648.9|97623.9|97636.7|97611.7|75
1656403160000|2022-06-28 07:59:20|97648.4|97623.4|97638.1|97613.1|97650.2|97625.2|97631.2|97606.2|75
1656403170000|2022-06-28 07:59:30|97638.6|97613.6|97624.4|97574.4|97742.8|97613.6|97591.3|97511.7|73
1656403180000|2022-06-28 07:59:40|97623.3|97573.3|97626.2|97601.2|97632|97607|97610.4|97573|65
1656403190000|2022-06-28 07:59:50|97625.3|97600.3|97633.2|97583.2|97637.7|97600.3|97625.3|97576.8|54
1656403200000|2022-06-28 08:00:00|97632.9|97582.9|97627.2|97577.2|97634.6|97584.6|97627.2|97577.2|58
1656403210000|2022-06-28 08:00:10|97627.7|97577.7|97628|97578|97628.8|97578.8|97619.4|97569.4|54
1656403220000|2022-06-28 08:00:20|97628.6|97578.6|97611.8|97586.8|97633.4|97589.6|97611.8|97574.2|58
1656403230000|2022-06-28 08:00:30|97623.1|97573.1|97623.9|97598.9|97631.1|97599.2|97618.8|97573.1|56
1656403240000|2022-06-28 08:00:40|97623.8|97598.8|97640.4|97590.4|97640.4|97599.7|97613.5|97580.6|53
1656403250000|2022-06-28 08:00:50|97641.1|97591.1|97625.2|97600.2|97641.1|97602.3|97623.8|97589.4|67
1656403260000|2022-06-28 08:01:00|97628.7|97603.7|97632.5|97607.5|97635.8|97610.8|97624.9|97599.9|59
1656403270000|2022-06-28 08:01:10|97630.1|97605.1|97637.7|97612.7|97640.1|97615.1|97629.5|97604.5|56
1656403280000|2022-06-28 08:01:20|97637.8|97612.8|97621.3|97596.3|97646|97616.3|97621.3|97592.7|68
1656403290000|2022-06-28 08:01:30|97624.2|97599.2|97622.8|97597.8|97626.4|97601.4|97616.7|97591.7|72
1656403300000|2022-06-28 08:01:40|97621|97596|97584.8|97559.8|97626.9|97601.9|97579.7|97542.8|68
1656403310000|2022-06-28 08:01:50|97584.7|97559.7|97588.8|97563.8|97597.2|97572.2|97583.1|97558.1|67
1656403320000|2022-06-28 08:02:00|97588.7|97563.7|97614.9|97589.9|97622.4|97597.4|97588.4|97563.4|72
1656403330000|2022-06-28 08:02:10|97616.8|97591.8|97626.7|97601.7|97647.7|97612.8|97605.9|97575.5|72
1656403340000|2022-06-28 08:02:20|97628.2|97603.2|97620.2|97595.2|97628.4|97603.4|97615.4|97590.4|69
1656403350000|2022-06-28 08:02:30|97619.9|97594.9|97639.2|97589.2|97648.9|97609.5|97611.8|97586.8|69
1656403360000|2022-06-28 08:02:40|97641|97591|97647.4|97622.4|97674.1|97634.5|97638.9|97589.4|78
1656403370000|2022-06-28 08:02:50|97647.8|97622.8|97643.7|97618.7|97654|97629|97641|97616|67
1656403380000|2022-06-28 08:03:00|97643.8|97618.8|97633.9|97608.9|97643.8|97618.8|97615.6|97590.6|76
1656403390000|2022-06-28 08:03:10|97632.6|97607.6|97642.9|97617.9|97647|97622|97630.7|97605.7|73
1656403400000|2022-06-28 08:03:20|97642.8|97617.8|97646.2|97621.2|97653.8|97628.8|97642.5|97617.5|69
1656403410000|2022-06-28 08:03:30|97645.7|97620.7|97655.7|97630.7|97659.9|97634.9|97642.5|97617.5|58
1656403420000|2022-06-28 08:03:40|97662.9|97637.9|97664.1|97639.1|97668.8|97643.8|97657.3|97632.3|63
1656403430000|2022-06-28 08:03:50|97659.5|97634.5|97669.9|97644.9|97685.4|97660.4|97659.5|97634.5|68
1656403440000|2022-06-28 08:04:00|97667.9|97642.9|97674.1|97649.1|97680|97655|97662.9|97637.9|69
1656403450000|2022-06-28 08:04:10|97674.3|97649.3|97669.6|97644.6|97677.2|97652.2|97666.7|97641.7|66
1656403460000|2022-06-28 08:04:20|97670.4|97645.4|97661|97636|97671.6|97646.6|97661|97636|56
1656403470000|2022-06-28 08:04:30|97660.4|97635.4|97618.1|97593.1|97661.8|97636.8|97613.6|97586.8|74
1656403480000|2022-06-28 08:04:40|97616.6|97591.6|97620|97595|97633.1|97608.1|97614.6|97589.6|63
1656403490000|2022-06-28 08:04:50|97620.8|97595.8|97610.8|97585.8|97628.8|97603.8|97610.3|97585.3|68
1656403500000|2022-06-28 08:05:00|97610.5|97585.5|97638.8|97613.8|97638.8|97613.8|97610.5|97585.5|65
1656403510000|2022-06-28 08:05:10|97638.9|97613.9|97640.6|97615.6|97642|97617|97635.5|97610.5|62
1656403520000|2022-06-28 08:05:20|97641.2|97616.2|97617.8|97592.8|97641.2|97616.2|97615.9|97590.9|60
1656403530000|2022-06-28 08:05:30|97618|97593|97721.3|97581.6|97731.1|97596.5|97582.3|97533.3|69
1656403540000|2022-06-28 08:05:40|97669|97619|97627.2|97602.2|97685.7|97619|97627|97558.5|75
1656403550000|2022-06-28 08:05:50|97627.8|97602.8|97626|97601|97630|97605|97625.9|97600.9|58
1656403560000|2022-06-28 08:06:00|97626.3|97601.3|97651|97601|97654.3|97614.2|97623.8|97598.8|61
1656403570000|2022-06-28 08:06:10|97651.4|97601.4|97646.6|97621.6|97660.7|97623.2|97641.2|97601.3|69
1656403580000|2022-06-28 08:06:20|97646.5|97621.5|97669.7|97644.7|97685.3|97651.1|97646.5|97621.5|68
1656403590000|2022-06-28 08:06:30|97668.1|97643.1|97670|97645|97676.8|97651.8|97663|97638|63
1656403600000|2022-06-28 08:06:40|97672|97647|97659|97634|97681.8|97647.7|97657.7|97630.7|71
1656403610000|2022-06-28 08:06:50|97656.6|97631.6|97640.8|97615.8|97662.2|97635.7|97637.3|97593.5|75
1656403620000|2022-06-28 08:07:00|97643.3|97618.3|97634.4|97609.4|97645.7|97620.2|97628.5|97591.2|75
1656403630000|2022-06-28 08:07:10|97633.4|97608.4|97649.5|97624.5|97650.6|97625.6|97633.4|97608.4|70
1656403640000|2022-06-28 08:07:20|97647.8|97622.8|97633.2|97608.2|97650.1|97622.8|97633.2|97597.9|63
1656403650000|2022-06-28 08:07:30|97630.7|97605.7|97610.9|97585.9|97630.7|97605.7|97577.4|97552.4|73
1656403660000|2022-06-28 08:07:40|97611.3|97586.3|97616.2|97591.2|97621.1|97596.1|97610.6|97585.6|62
1656403670000|2022-06-28 08:07:50|97617.7|97592.7|97658.3|97608.3|97734.2|97623.1|97617|97584.5|73
1656403680000|2022-06-28 08:08:00|97658.5|97608.5|97650.8|97600.8|97666.2|97616.2|97647.8|97597.8|75
1656403690000|2022-06-28 08:08:10|97651|97601|97631.7|97581.7|97651|97601|97631.7|97581.7|67
1656403700000|2022-06-28 08:08:20|97631.3|97581.3|97610.8|97560.8|97636.5|97586.5|97604.8|97554.8|74
1656403710000|2022-06-28 08:08:30|97609.9|97559.9|97602.2|97577.2|97611.7|97577.2|97586.8|97544.2|71
1656403720000|2022-06-28 08:08:40|97604.3|97579.3|97607.2|97582.2|97609.2|97584.2|97598.5|97573.5|56
1656403730000|2022-06-28 08:08:50|97607.1|97582.1|97606.1|97581.1|97609.9|97584.9|97602.9|97577.9|50
1656403740000|2022-06-28 08:09:00|97607.3|97582.3|97625.1|97600.1|97641.8|97601|97607.3|97582.3|65
1656403750000|2022-06-28 08:09:10|97627.5|97602.5|97620.3|97570.3|97628|97603|97617.1|97567.9|64
1656403760000|2022-06-28 08:09:20|97621.1|97571.1|97634.1|97584.1|97636.8|97586.8|97616.9|97566.9|59
1656403770000|2022-06-28 08:09:30|97634.3|97584.3|97648.7|97598.7|97656.2|97609.7|97632.7|97583.5|72
1656403780000|2022-06-28 08:09:40|97645.5|97595.5|97646.3|97596.3|97648.9|97598.9|97640.5|97590.5|61
1656403790000|2022-06-28 08:09:50|97646.6|97596.6|97701.8|97651.8|97701.8|97657.2|97643.3|97596.6|77
1656403800000|2022-06-28 08:10:00|97701.3|97651.3|97686.9|97661.9|97701.3|97666.4|97680.1|97643.5|64
1656403810000|2022-06-28 08:10:10|97687.6|97662.6|97673.1|97648.1|97688.7|97663.7|97661.8|97626.5|75
1656403820000|2022-06-28 08:10:20|97671.8|97646.8|97677.6|97652.6|97680.9|97655.9|97669.1|97644.1|64
1656403830000|2022-06-28 08:10:30|97677.8|97652.8|97671.9|97646.9|97679.6|97654.6|97670.3|97645.3|70
1656403840000|2022-06-28 08:10:40|97672.6|97647.6|97689.3|97639.3|97689.9|97651|97651.4|97608.7|76
1656403850000|2022-06-28 08:10:50|97689.6|97639.6|97680.9|97655.9|97689.6|97662.8|97673.8|97639.6|66
1656403860000|2022-06-28 08:11:00|97681.3|97656.3|97672.4|97647.4|97683.8|97658.8|97670.7|97645.7|65
1656403870000|2022-06-28 08:11:10|97671.9|97646.9|97693.4|97668.4|97693.5|97668.5|97671.9|97646.9|62
1656403880000|2022-06-28 08:11:20|97694.7|97669.7|97685.1|97660.1|97695.6|97670.6|97680.6|97655.6|70
1656403890000|2022-06-28 08:11:30|97684.3|97659.3|97691.4|97666.4|97691.8|97666.8|97680.9|97655.9|69
1656403900000|2022-06-28 08:11:40|97690.9|97665.9|97678.7|97653.7|97693.4|97668.4|97667.3|97642.3|64
1656403910000|2022-06-28 08:11:50|97678.8|97653.8|97676.8|97651.8|97681.6|97656.6|97673.3|97648.3|70
1656403920000|2022-06-28 08:12:00|97674.3|97649.3|97676.8|97651.8|97686|97653.2|97671.7|97635.3|59
1656403930000|2022-06-28 08:12:10|97676.6|97651.6|97669.3|97644.3|97676.9|97651.9|97667.8|97642.8|55
1656403940000|2022-06-28 08:12:20|97669|97644|97650.1|97625.1|97669.9|97644.9|97650.1|97625.1|61
1656403950000|2022-06-28 08:12:30|97647.6|97622.6|97688.3|97663.3|97688.3|97663.3|97647.6|97622.6|64
1656403960000|2022-06-28 08:12:40|97687.7|97662.7|97698.7|97673.7|97700.7|97675.7|97687.7|97662.7|66
1656403970000|2022-06-28 08:12:50|97698.6|97673.6|97705.5|97680.5|97708|97683|97697.3|97672.3|51
1656403980000|2022-06-28 08:13:00|97704.6|97679.6|97700.1|97675.1|97704.9|97679.9|97693.8|97668.8|64
1656403990000|2022-06-28 08:13:10|97702.4|97677.4|97691.6|97666.6|97702.8|97677.8|97691.6|97666.6|72
1656404000000|2022-06-28 08:13:20|97693.8|97668.8|97690.9|97665.9|97698.4|97673.4|97690.9|97665.9|59
1656404010000|2022-06-28 08:13:30|97690.5|97665.5|97699.3|97674.3|97699.3|97674.3|97688.6|97663.6|49
1656404020000|2022-06-28 08:13:40|97699.2|97674.2|97743.5|97693.5|97752.8|97702.8|97697.1|97672.1|71
1656404030000|2022-06-28 08:13:50|97745.5|97695.5|97720.4|97695.4|97748.4|97710.8|97720.4|97693.5|63
1656404040000|2022-06-28 08:14:00|97722.1|97697.1|97723.5|97698.5|97726.4|97701.4|97715.8|97690.8|58
1656404050000|2022-06-28 08:14:10|97723.1|97698.1|97710.6|97685.6|97723.3|97698.3|97709.6|97684.6|62
1656404060000|2022-06-28 08:14:20|97712|97687|97718.5|97693.5|97718.5|97693.5|97711.9|97686.9|45
1656404070000|2022-06-28 08:14:30|97719.3|97694.3|97719.8|97694.8|97724.1|97699.1|97716.6|97691.6|64
1656404080000|2022-06-28 08:14:40|97718.9|97693.9|97716.8|97691.8|97720.3|97695.3|97713.4|97688.4|62
1656404090000|2022-06-28 08:14:50|97716|97691|97746.2|97696.2|97750.3|97700.3|97711.2|97686.2|67
1656404100000|2022-06-28 08:15:00|97747.1|97697.1|97743.3|97718.3|97749.4|97720|97734.6|97696.8|60
1656404110000|2022-06-28 08:15:10|97742.1|97717.1|97775.8|97725.8|97780.8|97730.8|97740.3|97707.9|67
1656404120000|2022-06-28 08:15:20|97775.5|97725.5|97759.2|97709.2|97775.9|97734.3|97742.9|97708|68
1656404130000|2022-06-28 08:15:30|97759.1|97709.1|97725.1|97700.1|97763.5|97721.1|97725.1|97687.1|70
1656404140000|2022-06-28 08:15:40|97725.7|97700.7|97735.9|97710.9|97744.3|97719.3|97725.7|97688.7|66
1656404150000|2022-06-28 08:15:50|97734.7|97709.7|97723.2|97673.2|97751.5|97715.2|97708.4|97666.6|69
1656404160000|2022-06-28 08:16:00|97722.9|97672.9|97707.3|97657.3|97728.8|97703.8|97697|97647|73
1656404170000|2022-06-28 08:16:10|97708.9|97658.9|97710.7|97660.7|97713.9|97663.9|97707.9|97657.9|61
1656404180000|2022-06-28 08:16:20|97706.7|97656.7|97692.4|97642.4|97706.7|97668.8|97676.4|97639.6|64
1656404190000|2022-06-28 08:16:30|97692|97642|97713.1|97663.1|97722.7|97675|97690.2|97640.2|60
1656404200000|2022-06-28 08:16:40|97712.9|97662.9|97714.6|97664.6|97717.5|97676.9|97697.6|97658.8|59
1656404210000|2022-06-28 08:16:50|97714.7|97664.7|97710.2|97660.2|97714.7|97677|97695.9|97654.4|57
1656404220000|2022-06-28 08:17:00|97708.6|97658.6|97689.2|97664.2|97708.9|97673.8|97685.4|97648.8|65
1656404230000|2022-06-28 08:17:10|97684.5|97659.5|97692.1|97642.1|97692.1|97659.5|97672.6|97634.7|62
1656404240000|2022-06-28 08:17:20|97691.7|97641.7|97699.2|97649.2|97707.7|97664.4|97679.9|97640.1|65
1656404250000|2022-06-28 08:17:30|97699.5|97649.5|97683.6|97658.6|97700|97662.5|97683.6|97646.5|41
1656404260000|2022-06-28 08:17:40|97684.8|97659.8|97717.6|97667.6|97718.8|97678.5|97684.1|97649.2|60
1656404270000|2022-06-28 08:17:50|97713.7|97663.7|97710.9|97685.9|97716.2|97688.3|97699.4|97663.7|64
1656404280000|2022-06-28 08:18:00|97711.2|97686.2|97745|97695|97748.3|97709.1|97709.1|97684.1|66
1656404290000|2022-06-28 08:18:10|97746.9|97696.9|97725.9|97700.9|97747.3|97706.2|97721.6|97688.6|71
1656404300000|2022-06-28 08:18:20|97725|97700|97705.5|97655.5|97725|97700|97704.5|97654.5|73
1656404310000|2022-06-28 08:18:30|97705|97655|97687.4|97637.4|97705|97672.6|97678|97635.7|74
1656404320000|2022-06-28 08:18:40|97686.9|97636.9|97697.6|97647.6|97699|97665.4|97684.8|97636.9|69
1656404330000|2022-06-28 08:18:50|97698.3|97648.3|97679.2|97654.2|97698.3|97662.1|97678|97642.7|73
1656404340000|2022-06-28 08:19:00|97680.1|97655.1|97664.4|97614.4|97683.8|97658.8|97661.7|97611.7|65
1656404350000|2022-06-28 08:19:10|97663.9|97613.9|97681.7|97631.7|97688.7|97643.5|97653.1|97608.2|72
1656404360000|2022-06-28 08:19:20|97681.8|97631.8|97677.2|97652.2|97683|97655.5|97665.5|97630.7|65
1656404370000|2022-06-28 08:19:30|97676.7|97651.7|97674.2|97649.2|97680.6|97655.6|97672.2|97647.2|56
1656404380000|2022-06-28 08:19:40|97673.6|97648.6|97679.4|97654.4|97683.3|97658.3|97673.4|97648.4|56
1656404390000|2022-06-28 08:19:50|97678.6|97653.6|97678.1|97653.1|97705.9|97669.6|97676.7|97649.7|67
1656404400000|2022-06-28 08:20:00|97678.8|97653.8|97686.2|97661.2|97693.6|97668.6|97677|97652|67
1656404410000|2022-06-28 08:20:10|97685.7|97660.7|97664.3|97639.3|97685.8|97660.8|97660.5|97635.5|71
1656404420000|2022-06-28 08:20:20|97664.2|97639.2|97667.2|97642.2|97670.8|97645.8|97656.1|97631.1|58
1656404430000|2022-06-28 08:20:30|97668.4|97643.4|97672.2|97647.2|97677.3|97652.3|97667.2|97642.2|64
1656404440000|2022-06-28 08:20:40|97672.5|97647.5|97677.2|97652.2|97683.7|97658.7|97670.8|97645.8|57
1656404450000|2022-06-28 08:20:50|97677.4|97652.4|97670.8|97645.8|97677.9|97652.9|97668.6|97643.6|57
1656404460000|2022-06-28 08:21:00|97672.6|97647.6|97668.5|97643.5|97673.7|97648.7|97659.3|97634.3|61
1656404470000|2022-06-28 08:21:10|97669.1|97644.1|97678.3|97653.3|97679.8|97654.8|97668.6|97643.6|59
1656404480000|2022-06-28 08:21:20|97678.7|97653.7|97662.6|97637.6|97681.5|97656.5|97662|97637|61
1656404490000|2022-06-28 08:21:30|97663.9|97638.9|97668.9|97618.9|97668.9|97639.5|97649.5|97612.5|67
1656404500000|2022-06-28 08:21:40|97668.1|97618.1|97659.4|97634.4|97669.7|97635.1|97656.4|97616.1|61
1656404510000|2022-06-28 08:21:50|97659.3|97634.3|97677.2|97652.2|97677.6|97652.6|97659.3|97634.3|59
1656404520000|2022-06-28 08:22:00|97677|97652|97671.2|97646.2|97681.9|97656.9|97671.2|97646.2|57
1656404530000|2022-06-28 08:22:10|97672.5|97647.5|97654.6|97629.6|97672.8|97647.8|97652.8|97627.8|60
1656404540000|2022-06-28 08:22:20|97654.9|97629.9|97642.1|97617.1|97656|97631|97640.2|97615.2|69
1656404550000|2022-06-28 08:22:30|97642.9|97617.9|97637.7|97612.7|97651.4|97626.4|97637.5|97612.5|72
1656404560000|2022-06-28 08:22:40|97638.6|97613.6|97646.9|97621.9|97647.9|97622.9|97636.8|97611.8|65
1656404570000|2022-06-28 08:22:50|97647.1|97622.1|97639|97614|97651.1|97626.1|97635.1|97610.1|65
1656404580000|2022-06-28 08:23:00|97638.7|97613.7|97641.3|97616.3|97644.1|97619.1|97637.9|97612.9|48
1656404590000|2022-06-28 08:23:10|97641.5|97616.5|97637.3|97612.3|97642.7|97617.7|97635.9|97610.9|64
1656404600000|2022-06-28 08:23:20|97636.7|97611.7|97644.2|97619.2|97645.3|97620.3|97636.7|97611.7|54
1656404610000|2022-06-28 08:23:30|97644.1|97619.1|97671.9|97646.9|97671.9|97646.9|97644.1|97619.1|62
1656404620000|2022-06-28 08:23:40|97671|97646|97664.6|97639.6|97680.7|97650.1|97664.5|97628.8|70
1656404630000|2022-06-28 08:23:50|97662.1|97637.1|97661.9|97636.9|97663.8|97638.8|97657.8|97632.8|59
1656404640000|2022-06-28 08:24:00|97662|97637|97657.7|97632.7|97672.4|97641.2|97657.2|97621.1|63
1656404650000|2022-06-28 08:24:10|97659|97634|97662.1|97637.1|97662.5|97637.5|97655.6|97630.6|57
1656404660000|2022-06-28 08:24:20|97661.9|97636.9|97651.6|97626.6|97661.9|97636.9|97649.8|97624.8|61
1656404670000|2022-06-28 08:24:30|97651.7|97626.7|97650.9|97600.9|97663.6|97626.7|97640.7|97600.4|55
1656404680000|2022-06-28 08:24:40|97634.9|97609.9|97633.2|97608.2|97645.6|97611.9|97627.3|97590.4|64
1656404690000|2022-06-28 08:24:50|97634|97609|97644.3|97619.3|97644.3|97619.3|97628.6|97603.6|68
1656404700000|2022-06-28 08:25:00|97645.1|97620.1|97625.1|97600.1|97645.3|97620.3|97624.9|97599.9|73
1656404710000|2022-06-28 08:25:10|97625.8|97600.8|97624|97599|97625.8|97600.8|97617.4|97592.4|67
1656404720000|2022-06-28 08:25:20|97623.5|97598.5|97618.6|97593.6|97625.3|97600.3|97618.6|97593.6|63
1656404730000|2022-06-28 08:25:30|97619|97594|97608.5|97583.5|97620.1|97595.1|97602.1|97577.1|72
1656404740000|2022-06-28 08:25:40|97608.1|97583.1|97595.4|97570.4|97609.9|97584.9|97591.9|97566.9|66
1656404750000|2022-06-28 08:25:50|97594.9|97569.9|97603.7|97578.7|97613.9|97580.3|97594|97561.5|66
1656404760000|2022-06-28 08:26:00|97603.6|97578.6|97603.7|97578.7|97610.8|97585.8|97599.6|97574.6|62
1656404770000|2022-06-28 08:26:10|97603.6|97578.6|97610|97585|97619.4|97585.7|97603.4|97568.4|59
1656404780000|2022-06-28 08:26:20|97610.2|97585.2|97603.2|97578.2|97610.2|97585.2|97602.8|97577.8|57
1656404790000|2022-06-28 08:26:30|97603.1|97578.1|97601.9|97576.9|97607.6|97582.6|97599.2|97574.2|62
1656404800000|2022-06-28 08:26:40|97600.7|97575.7|97601|97576|97605.3|97580.3|97586.3|97550|67
1656404810000|2022-06-28 08:26:50|97604|97579|97596.4|97571.4|97604|97579|97596.2|97571.2|53
1656404820000|2022-06-28 08:27:00|97596.5|97571.5|97582.6|97557.6|97596.5|97571.5|97582.6|97557.6|57
1656404830000|2022-06-28 08:27:10|97582.8|97557.8|97579.4|97529.4|97585.1|97560.1|97560.3|97510.3|72
1656404840000|2022-06-28 08:27:20|97579.5|97529.5|97577.5|97527.5|97579.9|97529.9|97564.4|97514.4|65
1656404850000|2022-06-28 08:27:30|97578.7|97528.7|97595.4|97570.4|97603.3|97578.3|97578.7|97528.7|77
1656404860000|2022-06-28 08:27:40|97596.5|97571.5|97606.3|97556.3|97609.9|97575.3|97584.6|97534.6|74
1656404870000|2022-06-28 08:27:50|97606.8|97556.8|97606.3|97581.3|97607.8|97581.3|97593.4|97553.9|61
1656404880000|2022-06-28 08:28:00|97607.4|97582.4|97590.6|97540.6|97616.2|97582.4|97581.4|97535|74
1656404890000|2022-06-28 08:28:10|97589.4|97539.4|97603.2|97553.2|97605.7|97555.8|97580.1|97539.4|71
1656404900000|2022-06-28 08:28:20|97603.4|97553.4|97604.9|97554.9|97606.8|97556.8|97602.4|97552.4|62
1656404910000|2022-06-28 08:28:30|97603|97553|97602.1|97552.1|97603.8|97553.8|97597.8|97547.8|55
1656404920000|2022-06-28 08:28:40|97601.2|97551.2|97608.5|97558.5|97609.6|97559.6|97601|97551|57
1656404930000|2022-06-28 08:28:50|97607|97557|97589.5|97564.5|97608.8|97565|97588.6|97549.5|47
1656404940000|2022-06-28 08:29:00|97600.9|97550.9|97605.7|97555.7|97606.9|97569.4|97589.4|97550.3|48
1656404950000|2022-06-28 08:29:10|97606.8|97556.8|97591.8|97566.8|97609.4|97570.4|97587.3|97556.7|53
1656404960000|2022-06-28 08:29:20|97592|97567|97613.7|97563.7|97617.5|97578.4|97590|97563.3|50
1656404970000|2022-06-28 08:29:30|97613.2|97563.2|97607.4|97582.4|97617.2|97582.4|97598.7|97563.2|49
1656404980000|2022-06-28 08:29:40|97606.3|97581.3|97609.3|97584.3|97617.8|97592.8|97605.1|97580.1|61
1656404990000|2022-06-28 08:29:50|97609.5|97584.5|97595.6|97570.6|97610.9|97585.9|97594.4|97569.4|56
1656405000000|2022-06-28 08:30:00|97594.5|97569.5|97594.8|97569.8|97597.1|97572.1|97592.6|97567.6|60
1656405010000|2022-06-28 08:30:10|97593.8|97568.8|97578.1|97553.1|97593.8|97568.8|97577.9|97552.9|68
1656405020000|2022-06-28 08:30:20|97578|97553|97583.6|97558.6|97586|97561|97574.2|97549.2|58
1656405030000|2022-06-28 08:30:30|97584.4|97559.4|97588|97563|97591.7|97566.7|97579.4|97554.4|66
1656405040000|2022-06-28 08:30:40|97588.1|97563.1|97588.1|97563.1|97588.1|97563.1|97584|97559|58
1656405050000|2022-06-28 08:30:50|97586.9|97561.9|97616.3|97591.3|97620|97595|97585.6|97560.6|64
1656405060000|2022-06-28 08:31:00|97617|97592|97612.2|97587.2|97618.3|97593.3|97607|97582|68
1656405070000|2022-06-28 08:31:10|97612.4|97587.4|97618.2|97593.2|97619.2|97594.2|97609|97584|67
1656405080000|2022-06-28 08:31:20|97617.6|97592.6|97640.2|97615.2|97640.2|97615.2|97617.6|97592.6|76
1656405090000|2022-06-28 08:31:30|97637.3|97612.3|97641|97616|97641.3|97616.3|97635.2|97610.2|62
1656405100000|2022-06-28 08:31:40|97641.4|97616.4|97641.2|97616.2|97642.5|97617.5|97638.4|97613.4|64
1656405110000|2022-06-28 08:31:50|97640.6|97615.6|97641.7|97616.7|97642.9|97617.9|97634.7|97609.7|60
1656405120000|2022-06-28 08:32:00|97641.6|97616.6|97644.1|97619.1|97645.9|97620.9|97639.6|97614.6|67
1656405130000|2022-06-28 08:32:10|97645|97620|97653.6|97628.6|97653.8|97628.8|97641.9|97616.9|67
1656405140000|2022-06-28 08:32:20|97651.7|97626.7|97642.9|97617.9|97652.8|97627.8|97642.7|97617.7|52
1656405150000|2022-06-28 08:32:30|97643.4|97618.4|97642.9|97617.9|97646.9|97621.9|97640.6|97615.6|59
1656405160000|2022-06-28 08:32:40|97643.4|97618.4|97635.5|97610.5|97643.5|97618.5|97633.5|97608.5|53
1656405170000|2022-06-28 08:32:50|97635.3|97610.3|97625.3|97600.3|97637.3|97612.3|97623.2|97598.2|50
1656405180000|2022-06-28 08:33:00|97625.7|97600.7|97627.7|97602.7|97629.1|97604.1|97611.6|97586.6|67
1656405190000|2022-06-28 08:33:10|97631.3|97606.3|97621.7|97596.7|97637.4|97612.4|97618|97593|72
1656405200000|2022-06-28 08:33:20|97622|97597|97619.4|97594.4|97624.5|97599.5|97619.1|97594.1|54
1656405210000|2022-06-28 08:33:30|97620.1|97595.1|97609.2|97584.2|97621.3|97596.3|97607.8|97582.8|55
1656405220000|2022-06-28 08:33:40|97609.1|97584.1|97614|97589|97614|97589|97607.4|97582.4|55
1656405230000|2022-06-28 08:33:50|97614.4|97589.4|97612.9|97587.9|97618.2|97593.2|97611|97586|54
1656405240000|2022-06-28 08:34:00|97613.3|97588.3|97607.6|97582.6|97615.2|97590.2|97606.1|97581.1|66
1656405250000|2022-06-28 08:34:10|97607.4|97582.4|97614.3|97589.3|97615.5|97590.5|97607.4|97582.4|61
1656405260000|2022-06-28 08:34:20|97615|97590|97617.9|97592.9|97618.6|97593.6|97611.5|97586.5|53
1656405270000|2022-06-28 08:34:30|97617|97592|97616.4|97591.4|97618|97593|97613.7|97588.7|54
1656405280000|2022-06-28 08:34:40|97615.7|97590.7|97609.9|97584.9|97616.3|97591.3|97606|97581|53
1656405290000|2022-06-28 08:34:50|97610.6|97585.6|97623|97598|97623.3|97598.3|97608.9|97583.9|64
1656405300000|2022-06-28 08:35:00|97623.1|97598.1|97635.2|97610.2|97639.6|97614.6|97622.9|97597.9|69
1656405310000|2022-06-28 08:35:10|97633.8|97608.8|97627.8|97602.8|97633.8|97608.8|97625.5|97600.5|68
1656405320000|2022-06-28 08:35:20|97626.8|97601.8|97625.8|97600.8|97627.1|97602.1|97623.3|97598.3|42
1656405330000|2022-06-28 08:35:30|97623.4|97598.4|97621.5|97596.5|97627.4|97602.4|97618.8|97593.8|54
1656405340000|2022-06-28 08:35:40|97621|97596|97620.7|97595.7|97625.8|97600.8|97620.2|97595.2|54
1656405350000|2022-06-28 08:35:50|97620.3|97595.3|97617.3|97592.3|97623.1|97598.1|97616.1|97591.1|58
1656405360000|2022-06-28 08:36:00|97617.7|97592.7|97617.6|97592.6|97621.8|97596.8|97614.1|97589.1|67
1656405370000|2022-06-28 08:36:10|97616.9|97591.9|97619|97594|97619.7|97594.7|97616.6|97591.6|48
1656405380000|2022-06-28 08:36:20|97618|97593|97617.6|97592.6|97619.5|97594.5|97616.6|97591.6|56
1656405390000|2022-06-28 08:36:30|97618.3|97593.3|97625.8|97600.8|97628.8|97603.8|97617.7|97592.7|65
1656405400000|2022-06-28 08:36:40|97624.4|97599.4|97620.2|97595.2|97625.9|97600.9|97613.6|97588.6|64
1656405410000|2022-06-28 08:36:50|97620.4|97595.4|97621.2|97596.2|97622.7|97597.7|97620.1|97595.1|46
1656405420000|2022-06-28 08:37:00|97621.4|97596.4|97606.7|97581.7|97621.4|97596.4|97604|97579|65
1656405430000|2022-06-28 08:37:10|97607.4|97582.4|97612.4|97587.4|97616.7|97591.7|97602.6|97577.6|68
1656405440000|2022-06-28 08:37:20|97612.1|97587.1|97607.5|97582.5|97612.3|97587.3|97605.4|97580.4|57
1656405450000|2022-06-28 08:37:30|97607.6|97582.6|97586.5|97561.5|97607.8|97582.8|97582.8|97557.8|61
1656405460000|2022-06-28 08:37:40|97587.7|97562.7|97598.1|97573.1|97600.6|97575.6|97587.7|97562.7|69
1656405470000|2022-06-28 08:37:50|97598.2|97573.2|97600.6|97575.6|97602.7|97577.7|97596.7|97571.7|48
1656405480000|2022-06-28 08:38:00|97601.6|97576.6|97605.5|97580.5|97613.2|97588.2|97597.8|97572.8|63
1656405490000|2022-06-28 08:38:10|97604.8|97579.8|97604.7|97579.7|97612.2|97587.2|97604.1|97579.1|47
1656405500000|2022-06-28 08:38:20|97605.7|97580.7|97599.5|97574.5|97605.7|97580.7|97594.9|97569.9|65
1656405510000|2022-06-28 08:38:30|97599.4|97574.4|97596.5|97571.5|97605.3|97580.3|97595.7|97570.7|64
1656405520000|2022-06-28 08:38:40|97597.1|97572.1|97590.1|97565.1|97599.6|97574.6|97587.5|97562.5|59
1656405530000|2022-06-28 08:38:50|97589.9|97564.9|97595.9|97570.9|97596.4|97571.4|97589.9|97564.9|58
1656405540000|2022-06-28 08:39:00|97596|97571|97593.5|97568.5|97596.7|97571.7|97591.7|97566.7|62
1656405550000|2022-06-28 08:39:10|97593.1|97568.1|97600.6|97575.6|97609.4|97584.4|97593.1|97568.1|74
1656405560000|2022-06-28 08:39:20|97599.8|97574.8|97630.2|97605.2|97634.7|97609.7|97597.5|97572.5|72
1656405570000|2022-06-28 08:39:30|97631.4|97606.4|97650.2|97625.2|97672|97635.8|97627.3|97602.3|73
1656405580000|2022-06-28 08:39:40|97651.4|97626.4|97644.6|97619.6|97652.6|97627.6|97643.4|97618.4|59
1656405590000|2022-06-28 08:39:50|97645|97620|97654.8|97629.8|97655.2|97630.2|97644.5|97619.5|56
1656405600000|2022-06-28 08:40:00|97654|97629|97647.8|97622.8|97655.5|97630.5|97644.9|97619.9|74
1656405610000|2022-06-28 08:40:10|97647.5|97622.5|97644.2|97619.2|97647.8|97622.8|97643.2|97618.2|62
1656405620000|2022-06-28 08:40:20|97644.5|97619.5|97637.2|97612.2|97644.5|97619.5|97633.2|97608.2|73
1656405630000|2022-06-28 08:40:30|97633.2|97608.2|97634.3|97609.3|97634.5|97609.5|97629.2|97604.2|71
1656405640000|2022-06-28 08:40:40|97634.5|97609.5|97630.8|97605.8|97635.6|97610.6|97630|97605|68
1656405650000|2022-06-28 08:40:50|97631.8|97606.8|97639.4|97614.4|97640|97615|97630.9|97605.9|66
1656405660000|2022-06-28 08:41:00|97639.8|97614.8|97638.4|97613.4|97640.6|97615.6|97634.3|97609.3|69
1656405670000|2022-06-28 08:41:10|97638.6|97613.6|97648.5|97623.5|97656.1|97631.1|97638.2|97613.2|71
1656405680000|2022-06-28 08:41:20|97649.8|97624.8|97653.3|97628.3|97657.1|97632.1|97648.9|97623.9|75
1656405690000|2022-06-28 08:41:30|97653.5|97628.5|97641.2|97616.2|97655|97630|97640.3|97615.3|66
1656405700000|2022-06-28 08:41:40|97640.7|97615.7|97656.8|97631.8|97658.3|97633.3|97639.7|97614.7|75
1656405710000|2022-06-28 08:41:50|97656.6|97631.6|97666.6|97641.6|97668.8|97643.8|97656.6|97631.6|66
1656405720000|2022-06-28 08:42:00|97670.8|97645.8|97678.8|97653.8|97684.1|97659.1|97668.7|97643.7|67
1656405730000|2022-06-28 08:42:10|97679|97654|97674.2|97649.2|97679.9|97654.9|97670.3|97645.3|64
1656405740000|2022-06-28 08:42:20|97674.3|97649.3|97675.7|97650.7|97682|97657|97673.8|97648.8|69
1656405750000|2022-06-28 08:42:30|97675.9|97650.9|97677.9|97652.9|97682.8|97657.8|97670.8|97645.8|64
1656405760000|2022-06-28 08:42:40|97678.4|97653.4|97684.8|97659.8|97686.8|97661.8|97678.4|97653.4|62
1656405770000|2022-06-28 08:42:50|97684.5|97659.5|97685.3|97660.3|97688.5|97663.5|97683.1|97658.1|61
1656405780000|2022-06-28 08:43:00|97685.1|97660.1|97685.5|97660.5|97687|97662|97682.1|97657.1|52
1656405790000|2022-06-28 08:43:10|97685.9|97660.9|97687.8|97662.8|97691.6|97666.6|97682.6|97657.6|53
1656405800000|2022-06-28 08:43:20|97688.2|97663.2|97691.6|97666.6|97693.8|97668.8|97679.8|97654.8|63
1656405810000|2022-06-28 08:43:30|97690.5|97665.5|97692.9|97667.9|97694|97669|97687.6|97662.6|61
1656405820000|2022-06-28 08:43:40|97693.6|97668.6|97692.4|97667.4|97696.7|97671.7|97688|97663|62
1656405830000|2022-06-28 08:43:50|97692.6|97667.6|97691.4|97666.4|97693.2|97668.2|97685.1|97660.1|66
1656405840000|2022-06-28 08:44:00|97691.2|97666.2|97697.3|97672.3|97697.3|97672.3|97689.2|97664.2|59
1656405850000|2022-06-28 08:44:10|97698.1|97673.1|97699.4|97674.4|97701.7|97676.7|97693.9|97668.9|64
1656405860000|2022-06-28 08:44:20|97699|97674|97694.9|97669.9|97701.2|97676.2|97692|97667|59
1656405870000|2022-06-28 08:44:30|97696|97671|97699.4|97674.4|97705|97680|97691.5|97666.5|61
1656405880000|2022-06-28 08:44:40|97700.2|97675.2|97692.4|97667.4|97709|97684|97690.5|97665.5|60
1656405890000|2022-06-28 08:44:50|97693.9|97668.9|97693.2|97668.2|97700.4|97675.4|97692.1|97667.1|56
1656405900000|2022-06-28 08:45:00|97692.9|97667.9|97697.6|97672.6|97700|97675|97692.9|97667.9|64
1656405910000|2022-06-28 08:45:10|97696.9|97671.9|97699.2|97674.2|97701.3|97676.3|97693.8|97668.8|60
1656405920000|2022-06-28 08:45:20|97699.9|97674.9|97683.4|97658.4|97700.4|97675.4|97678.7|97653.7|67
1656405930000|2022-06-28 08:45:30|97679.5|97654.5|97650.9|97625.9|97682.9|97657.9|97647.1|97619.4|71
1656405940000|2022-06-28 08:45:40|97650.6|97625.6|97651.5|97626.5|97653.2|97628.2|97648.9|97623.9|60
1656405950000|2022-06-28 08:45:50|97650.8|97625.8|97645.5|97620.5|97653.9|97628.9|97644.3|97619.3|63
1656405960000|2022-06-28 08:46:00|97645.9|97620.9|97649.3|97624.3|97651.6|97626.6|97644.5|97619.5|59
1656405970000|2022-06-28 08:46:10|97649.4|97624.4|97659.4|97634.4|97664.5|97639.5|97649.4|97624.4|68
1656405980000|2022-06-28 08:46:20|97659.2|97634.2|97658.3|97633.3|97660.1|97635.1|97654.4|97629.4|49
1656405990000|2022-06-28 08:46:30|97658.1|97633.1|97663.5|97638.5|97667.1|97642.1|97654|97629|58
1656406000000|2022-06-28 08:46:40|97661.5|97636.5|97674.7|97649.7|97674.8|97649.8|97660.6|97635.6|60
1656406010000|2022-06-28 08:46:50|97675|97650|97674.6|97649.6|97676.8|97651.8|97672.4|97647.4|51
1656406020000|2022-06-28 08:47:00|97675.5|97650.5|97672.7|97647.7|97678.7|97653.7|97672.1|97647.1|55
1656406030000|2022-06-28 08:47:10|97672.5|97647.5|97679.9|97654.9|97679.9|97654.9|97672.5|97647.5|44
1656406040000|2022-06-28 08:47:20|97681.1|97656.1|97683.8|97658.8|97688.7|97663.7|97677.9|97652.9|56
1656406050000|2022-06-28 08:47:30|97684.2|97659.2|97675|97650|97684.7|97659.7|97675|97650|47
1656406060000|2022-06-28 08:47:40|97675.9|97650.9|97678.5|97653.5|97679.2|97654.2|97674.5|97649.5|30
1656406070000|2022-06-28 08:47:50|97678.8|97653.8|97678.6|97653.6|97683.4|97658.4|97678|97653|42
1656406080000|2022-06-28 08:48:00|97681.3|97656.3|97691.5|97666.5|97692.3|97667.3|97681.3|97656.3|44
1656406090000|2022-06-28 08:48:10|97690.2|97665.2|97696.9|97671.9|97698.7|97673.7|97688.3|97663.3|42
1656406100000|2022-06-28 08:48:20|97696.7|97671.7|97711.7|97686.7|97711.7|97686.7|97696.1|97671.1|57
1656406110000|2022-06-28 08:48:30|97711.1|97686.1|97727.1|97702.1|97732.3|97707.3|97710.8|97685.8|69
1656406120000|2022-06-28 08:48:40|97726.7|97701.7|97740.6|97715.6|97746.3|97721.3|97725.9|97700.9|53
1656406130000|2022-06-28 08:48:50|97740.9|97715.9|97744.6|97719.6|97747.5|97722.5|97737.9|97712.9|48
1656406140000|2022-06-28 08:49:00|97744.7|97719.7|97742.7|97717.7|97751.1|97726.1|97739.6|97714.6|58
1656406150000|2022-06-28 08:49:10|97741.3|97716.3|97723.8|97698.8|97741.5|97716.5|97719.6|97694.6|60
1656406160000|2022-06-28 08:49:20|97725.1|97700.1|97724.7|97699.7|97728.3|97703.3|97719|97694|58
1656406170000|2022-06-28 08:49:30|97723.6|97698.6|97723.9|97698.9|97726.6|97701.6|97722.8|97697.8|49
1656406180000|2022-06-28 08:49:40|97724.3|97699.3|97727.4|97702.4|97731.9|97706.9|97724.3|97699.3|59
1656406190000|2022-06-28 08:49:50|97727.5|97702.5|97935.6|97735.6|97935.6|97735.6|97723.2|97697.4|66
1656406200000|2022-06-28 08:50:00|97846|97708.2|97739.9|97714.9|97846|97719.9|97736.2|97700.8|71
1656406210000|2022-06-28 08:50:10|97738.4|97713.4|97732.2|97682.2|97741.7|97716.7|97719.5|97682.2|64
1656406220000|2022-06-28 08:50:20|97729.7|97679.7|97723|97673|97729.7|97695.9|97706.1|97673|62
1656406230000|2022-06-28 08:50:30|97722.9|97672.9|97688.7|97663.7|97723.5|97673.5|97683|97658|67
1656406240000|2022-06-28 08:50:40|97690.7|97665.7|97693.6|97668.6|97702.4|97671.5|97686.4|97649.9|59
1656406250000|2022-06-28 08:50:50|97690.2|97665.2|97723.2|97673.2|97735.2|97685.2|97687.3|97662.3|65
1656406260000|2022-06-28 08:51:00|97723.4|97673.4|97729|97679|97731.9|97681.9|97722.3|97672.3|63
1656406270000|2022-06-28 08:51:10|97729.5|97679.5|97717.2|97692.2|97730.1|97694.6|97714.4|97678.6|55
1656406280000|2022-06-28 08:51:20|97717.5|97692.5|97714.2|97689.2|97728.1|97698.7|97709.8|97678.1|61
1656406290000|2022-06-28 08:51:30|97713.7|97688.7|97711.4|97686.4|97716.4|97691.4|97709.7|97684.7|50
1656406300000|2022-06-28 08:51:40|97710.2|97685.2|97701.7|97676.7|97710.9|97685.9|97699|97674|56
1656406310000|2022-06-28 08:51:50|97700.1|97675.1|97676.6|97651.6|97700.1|97675.1|97674.4|97642.4|70
1656406320000|2022-06-28 08:52:00|97676.1|97651.1|97664|97639|97679.3|97654.3|97662.3|97637.3|58
1656406330000|2022-06-28 08:52:10|97664.4|97639.4|97668.4|97643.4|97683.4|97646.6|97663.9|97633.4|54
1656406340000|2022-06-28 08:52:20|97668|97643|97666.1|97641.1|97668|97643|97664.1|97639.1|47
1656406350000|2022-06-28 08:52:30|97666.3|97641.3|97662.6|97637.6|97668.7|97643.7|97661.5|97636.5|54
1656406360000|2022-06-28 08:52:40|97662.4|97637.4|97678.6|97653.6|97684.1|97659.1|97660.6|97635.6|68
1656406370000|2022-06-28 08:52:50|97677.7|97652.7|97679.2|97654.2|97680.6|97655.6|97671.1|97646.1|68
1656406380000|2022-06-28 08:53:00|97680.9|97655.9|97673.4|97648.4|97681.1|97656.1|97670.5|97645.5|66
1656406390000|2022-06-28 08:53:10|97672.9|97647.9|97671.3|97646.3|97677|97652|97668|97643|57
1656406400000|2022-06-28 08:53:20|97673.6|97648.6|97664.6|97639.6|97677.2|97652.2|97664.4|97639.4|69
1656406410000|2022-06-28 08:53:30|97665.9|97640.9|97644.9|97619.9|97666.6|97641.6|97608.1|97568.2|75
1656406420000|2022-06-28 08:53:40|97644.5|97619.5|97637|97612|97646.6|97621.6|97630.9|97605.9|63
1656406430000|2022-06-28 08:53:50|97637.2|97612.2|97628.7|97603.7|97647.7|97612.2|97627.9|97597.1|58
1656406440000|2022-06-28 08:54:00|97628.6|97603.6|97625.3|97600.3|97643.1|97610.8|97624.9|97592.5|62
1656406450000|2022-06-28 08:54:10|97624.9|97599.9|97627.1|97602.1|97630.4|97605.4|97624.7|97599.7|38
1656406460000|2022-06-28 08:54:20|97627.7|97602.7|97627.8|97602.8|97630.2|97605.2|97624.6|97599.6|45
1656406470000|2022-06-28 08:54:30|97627.6|97602.6|97642.8|97617.8|97645.7|97620.7|97626.9|97601.9|61
1656406480000|2022-06-28 08:54:40|97642.2|97617.2|97700.2|97675.2|97959.7|97759.7|97640.2|97615.2|61
1656406490000|2022-06-28 08:54:50|97699.6|97674.6|97664.1|97614.1|97699.6|97674.6|97664.1|97614.1|67
1656406500000|2022-06-28 08:55:00|97664.4|97614.4|97597.6|97547.6|97666.2|97616.2|97593.9|97543.9|71
1656406510000|2022-06-28 08:55:10|97597.7|97547.7|97609.7|97559.7|97620.5|97576|97591|97547.7|69
1656406520000|2022-06-28 08:55:20|97609.9|97559.9|97637.3|97587.3|97652.3|97602.3|97596.3|97559.9|66
1656406530000|2022-06-28 08:55:30|97636.8|97586.8|97639.1|97589.1|97649.6|97599.6|97635.5|97585.5|66
1656406540000|2022-06-28 08:55:40|97639.7|97589.7|97615.8|97590.8|97644|97596.8|97615.2|97576.2|65
1656406550000|2022-06-28 08:55:50|97615.5|97590.5|97613|97588|97627.7|97591.3|97611.9|97574.2|58
1656406560000|2022-06-28 08:56:00|97624.3|97574.3|97666.8|97616.8|97666.8|97616.8|97618.7|97574.3|66
1656406570000|2022-06-28 08:56:10|97671.9|97621.9|97658.1|97608.1|97681.9|97631.9|97642.4|97607.3|66
1656406580000|2022-06-28 08:56:20|97657.3|97607.3|97651.7|97601.7|97657.3|97607.3|97648.7|97598.7|59
1656406590000|2022-06-28 08:56:30|97651.4|97601.4|97673.6|97623.6|97686.5|97636.5|97649.1|97599.1|64
1656406600000|2022-06-28 08:56:40|97673.1|97623.1|97688.3|97663.3|97694.2|97664.8|97673.1|97623.1|71
1656406610000|2022-06-28 08:56:50|97688.7|97663.7|97683.2|97658.2|97694.2|97669.2|97683.2|97658.2|68
1656406620000|2022-06-28 08:57:00|97684.6|97659.6|97665.8|97640.8|97688.4|97663.4|97654.8|97604.8|75
1656406630000|2022-06-28 08:57:10|97665.2|97640.2|97661.2|97636.2|97666.1|97641.1|97659.7|97634.7|66
1656406640000|2022-06-28 08:57:20|97661.8|97636.8|97665.3|97640.3|97667.1|97642.1|97661.7|97636.7|62
1656406650000|2022-06-28 08:57:30|97665.5|97640.5|97697.6|97647.6|97697.6|97650.1|97658.3|97615.9|66
1656406660000|2022-06-28 08:57:40|97695.7|97645.7|97699.2|97674.2|97701.1|97675.5|97684.1|97640.7|74
1656406670000|2022-06-28 08:57:50|97699.6|97674.6|97703.2|97678.2|97706.9|97681.9|97696.3|97671.3|72
1656406680000|2022-06-28 08:58:00|97704.5|97679.5|97697.5|97672.5|97704.5|97679.5|97697.1|97672.1|68
1656406690000|2022-06-28 08:58:10|97697.6|97672.6|97674.4|97649.4|97697.9|97672.9|97674.3|97649.3|59
1656406700000|2022-06-28 08:58:20|97674.1|97649.1|97683.4|97658.4|97685.6|97660.6|97673.5|97648.5|54
1656406710000|2022-06-28 08:58:30|97683.8|97658.8|97666.9|97641.9|97683.8|97658.8|97666.9|97641.9|63
1656406720000|2022-06-28 08:58:40|97667|97642|97680|97655|97680|97655|97665.5|97640.5|65
1656406730000|2022-06-28 08:58:50|97680.4|97655.4|97682.5|97657.5|97688.2|97663.2|97675.4|97650.4|69
1656406740000|2022-06-28 08:59:00|97682.3|97657.3|97683.9|97658.9|97689.1|97664.1|97681.5|97656.5|63
1656406750000|2022-06-28 08:59:10|97683.3|97658.3|97685.4|97660.4|97686.2|97661.2|97682.9|97657.9|58
1656406760000|2022-06-28 08:59:20|97684.8|97659.8|97684.6|97659.6|97685.1|97660.1|97682.2|97657.2|58
1656406770000|2022-06-28 08:59:30|97684.8|97659.8|97676.9|97651.9|97685.7|97660.7|97674.8|97649.8|63
1656406780000|2022-06-28 08:59:40|97676.7|97651.7|97677.6|97652.6|97679.4|97654.4|97672.3|97647.3|55
1656406790000|2022-06-28 08:59:50|97677.5|97652.5|97681|97656|97684.3|97659.3|97676|97651|54
1656406800000|2022-06-28 09:00:00|97681.2|97656.2|97676.5|97651.5|97691.9|97666.9|97673.8|97648.8|65
1656406810000|2022-06-28 09:00:10|97676.3|97651.3|97678.9|97653.9|97680.5|97655.5|97672.2|97647.2|69
1656406820000|2022-06-28 09:00:20|97679.1|97654.1|97678.4|97653.4|97683.9|97658.9|97677|97652|64
1656406830000|2022-06-28 09:00:30|97679.6|97654.6|97685|97660|97687.9|97662.9|97679.3|97654.3|58
1656406840000|2022-06-28 09:00:40|97685.7|97660.7|97671.9|97646.9|97690.4|97665.4|97670.8|97645.8|59
1656406850000|2022-06-28 09:00:50|97671.5|97646.5|97665.5|97640.5|97671.7|97646.7|97654.1|97629.1|68
1656406860000|2022-06-28 09:01:00|97665.8|97640.8|97668.4|97643.4|97669.6|97644.6|97664.7|97639.7|61
1656406870000|2022-06-28 09:01:10|97668.5|97643.5|97673.3|97648.3|97682.9|97657.9|97665.4|97640.4|66
1656406880000|2022-06-28 09:01:20|97673.7|97648.7|97669.3|97644.3|97680.8|97655.8|97669.3|97644.3|60
1656406890000|2022-06-28 09:01:30|97668.7|97643.7|97671.5|97646.5|97689|97655.1|97668.7|97639|76
1656406900000|2022-06-28 09:01:40|97672|97647|97674.3|97649.3|97676.4|97651.4|97671.3|97646.3|65
1656406910000|2022-06-28 09:01:50|97673.1|97648.1|97664.2|97639.2|97675.1|97650.1|97664.2|97639.2|45
1656406920000|2022-06-28 09:02:00|97665.4|97640.4|97662.6|97637.6|97666.5|97641.5|97660.6|97635.6|61
1656406930000|2022-06-28 09:02:10|97662.8|97637.8|97663.9|97638.9|97683.1|97658.1|97662.8|97637.8|55
1656406940000|2022-06-28 09:02:20|97662.8|97637.8|97654.5|97629.5|97664|97639|97653.7|97628.7|59
1656406950000|2022-06-28 09:02:30|97653.9|97628.9|97656.7|97631.7|97659.1|97634.1|97651.5|97626.5|58
1656406960000|2022-06-28 09:02:40|97656|97631|97659.1|97634.1|97659.1|97634.1|97653|97628|48
1656406970000|2022-06-28 09:02:50|97657.8|97632.8|97648.2|97623.2|97657.9|97632.9|97648.2|97623.2|43
1656406980000|2022-06-28 09:03:00|97647.2|97622.2|97655|97630|97655|97630|97645.4|97620.4|60
1656406990000|2022-06-28 09:03:10|97655.5|97630.5|97649.7|97624.7|97655.5|97630.5|97649.4|97624.4|43
1656407000000|2022-06-28 09:03:20|97647.5|97622.5|97644.6|97619.6|97648.3|97623.3|97641.5|97616.5|61
1656407010000|2022-06-28 09:03:30|97644|97619|97632.4|97607.4|97644|97619|97627.9|97602.9|65
1656407020000|2022-06-28 09:03:40|97632.1|97607.1|97641.1|97616.1|97642|97617|97630.3|97605.3|63
1656407030000|2022-06-28 09:03:50|97638.5|97613.5|97629|97604|97639.7|97614.7|97623.1|97598.1|64
1656407040000|2022-06-28 09:04:00|97626.4|97601.4|97567.6|97517.6|97628.6|97603.6|97558.5|97508.5|75
1656407050000|2022-06-28 09:04:10|97581.3|97531.3|97607.3|97582.3|97610.9|97585.9|97577.7|97531.3|77
1656407060000|2022-06-28 09:04:20|97605.8|97580.8|97597.7|97572.7|97608.1|97583.1|97593.5|97568.5|66
1656407070000|2022-06-28 09:04:30|97597.9|97572.9|97616.2|97591.2|97629.5|97594|97596.5|97571.5|69
1656407080000|2022-06-28 09:04:40|97616.4|97591.4|97626.5|97601.5|97626.5|97601.5|97610.7|97585.7|71
1656407090000|2022-06-28 09:04:50|97625.5|97600.5|97625.7|97600.7|97628|97603|97620|97595|69
1656407100000|2022-06-28 09:05:00|97625.1|97600.1|97617.4|97592.4|97625.1|97600.1|97615.3|97590.3|66
1656407110000|2022-06-28 09:05:10|97617.5|97592.5|97594.2|97569.2|97620|97595|97594.2|97569.2|58
1656407120000|2022-06-28 09:05:20|97595.6|97570.6|97601.7|97576.7|97603.9|97578.9|97593.3|97568.3|49
1656407130000|2022-06-28 09:05:30|97601.5|97576.5|97605.1|97580.1|97611.2|97586.2|97601.3|97576.3|51
1656407140000|2022-06-28 09:05:40|97605|97580|97563.4|97538.4|97605|97580|97560|97515.8|46
1656407150000|2022-06-28 09:05:50|97561.7|97536.7|97577.4|97552.4|97577.8|97552.8|97561.7|97536.7|66
1656407160000|2022-06-28 09:06:00|97577.6|97552.6|97571.1|97546.1|97581|97556|97569.9|97544.9|68
1656407170000|2022-06-28 09:06:10|97568.1|97543.1|97567.8|97542.8|97573.2|97548.2|97566.9|97541.9|51
1656407180000|2022-06-28 09:06:20|97568.1|97543.1|97572.6|97547.6|97577|97552|97568.1|97543.1|58
1656407190000|2022-06-28 09:06:30|97572.1|97547.1|97571.9|97546.9|97578.4|97553.4|97568.6|97543.6|57
1656407200000|2022-06-28 09:06:40|97572.5|97547.5|97570.3|97545.3|97582.6|97557.6|97570.3|97545.3|53
1656407210000|2022-06-28 09:06:50|97569.9|97544.9|97574.1|97549.1|97578.3|97553.3|97567.9|97542.9|45
1656407220000|2022-06-28 09:07:00|97576.8|97551.8|97580.2|97555.2|97581.1|97556.1|97575.3|97550.3|48
1656407230000|2022-06-28 09:07:10|97575.7|97550.7|97583.5|97558.5|97594.6|97569.6|97575.5|97550.5|59
1656407240000|2022-06-28 09:07:20|97582.3|97557.3|97580.5|97555.5|97583.8|97558.8|97579.3|97554.3|51
1656407250000|2022-06-28 09:07:30|97580|97555|97589.8|97564.8|97593.1|97568.1|97580|97555|47
1656407260000|2022-06-28 09:07:40|97589.9|97564.9|97581.1|97556.1|97594.6|97569.6|97578.9|97553.9|67
1656407270000|2022-06-28 09:07:50|97581.5|97556.5|97608|97583|97609.7|97584.7|97580.9|97555.9|55
1656407280000|2022-06-28 09:08:00|97607.9|97582.9|97626.4|97601.4|97626.4|97601.4|97607.9|97582.9|56
1656407290000|2022-06-28 09:08:10|97625.5|97600.5|97601.1|97576.1|97643.5|97604.3|97594.9|97569.9|77
1656407300000|2022-06-28 09:08:20|97601|97576|97598.9|97573.9|97602.7|97577.7|97590.5|97565.5|60
1656407310000|2022-06-28 09:08:30|97598.8|97573.8|97609.5|97584.5|97622.7|97597.7|97598.6|97573.6|64
1656407320000|2022-06-28 09:08:40|97610|97585|97607.5|97582.5|97610.5|97585.5|97605.4|97580.4|56
1656407330000|2022-06-28 09:08:50|97606.8|97581.8|97608.3|97583.3|97615.6|97590.6|97601|97576|63
1656407340000|2022-06-28 09:09:00|97608.5|97583.5|97607.2|97582.2|97610.1|97585.1|97606.9|97581.9|46
1656407350000|2022-06-28 09:09:10|97606.9|97581.9|97609.4|97584.4|97613.8|97588.8|97606.9|97581.9|69
1656407360000|2022-06-28 09:09:20|97609|97584|97611.5|97586.5|97612|97587|97608.2|97583.2|57
1656407370000|2022-06-28 09:09:30|97611.7|97586.7|97603.2|97578.2|97612.1|97587.1|97600.3|97575.3|62
1656407380000|2022-06-28 09:09:40|97603|97578|97606|97581|97606|97581|97601.6|97576.6|47
1656407390000|2022-06-28 09:09:50|97603|97578|97606.7|97581.7|97609|97584|97603|97578|58
1656407400000|2022-06-28 09:10:00|97606.6|97581.6|97603.7|97578.7|97609.1|97584.1|97603.6|97578.6|49
1656407410000|2022-06-28 09:10:10|97604.1|97579.1|97608.4|97583.4|97609.9|97584.9|97603.1|97578.1|45
1656407420000|2022-06-28 09:10:20|97608.5|97583.5|97611.8|97586.8|97615.6|97590.6|97602.4|97577.4|66
1656407430000|2022-06-28 09:10:30|97611.9|97586.9|97614.5|97589.5|97614.5|97589.5|97608.8|97583.8|54
1656407440000|2022-06-28 09:10:40|97615.3|97590.3|97618.3|97593.3|97621.4|97596.4|97613.1|97588.1|54
1656407450000|2022-06-28 09:10:50|97617.6|97592.6|97615.5|97590.5|97618.8|97593.8|97613.1|97588.1|61
1656407460000|2022-06-28 09:11:00|97616.2|97591.2|97615.2|97590.2|97618.5|97593.5|97612.7|97587.7|51
1656407470000|2022-06-28 09:11:10|97610.9|97585.9|97607.9|97582.9|97612.2|97587.2|97602.6|97577.6|57
1656407480000|2022-06-28 09:11:20|97607.2|97582.2|97622.9|97597.9|97640.1|97604.2|97603.8|97578.1|56
1656407490000|2022-06-28 09:11:30|97622.6|97597.6|97619.8|97594.8|97628.2|97603.2|97615.4|97590.4|68
1656407500000|2022-06-28 09:11:40|97620|97595|97622.3|97597.3|97625.7|97600.7|97617.6|97592.6|51
1656407510000|2022-06-28 09:11:50|97622.7|97597.7|97624|97599|97627.5|97602.5|97622.4|97597.4|57
1656407520000|2022-06-28 09:12:00|97624.7|97599.7|97626.8|97601.8|97629.1|97604.1|97624.7|97599.7|61
1656407530000|2022-06-28 09:12:10|97626.7|97601.7|97626.5|97601.5|97627.9|97602.9|97625.4|97600.4|51
1656407540000|2022-06-28 09:12:20|97625.1|97600.1|97629.2|97604.2|97629.4|97604.4|97624.6|97599.6|43
1656407550000|2022-06-28 09:12:30|97629.9|97604.9|97629.4|97604.4|97630.3|97605.3|97623.2|97598.2|56
1656407560000|2022-06-28 09:12:40|97629.8|97604.8|97623.5|97598.5|97632.2|97607.2|97621.8|97596.8|62
1656407570000|2022-06-28 09:12:50|97623.2|97598.2|97624.5|97599.5|97627.3|97602.3|97620.3|97595.3|57
1656407580000|2022-06-28 09:13:00|97625.8|97600.8|97630.4|97605.4|97633.8|97608.8|97625.8|97600.8|56
1656407590000|2022-06-28 09:13:10|97630.7|97605.7|97599|97574|97722.3|97607.2|97585.8|97530.7|61
1656407600000|2022-06-28 09:13:20|97599.4|97574.4|97595.3|97570.3|97603.8|97578.8|97594.1|97569.1|65
1656407610000|2022-06-28 09:13:30|97594.7|97569.7|97594.1|97569.1|97607.5|97575.7|97592.3|97555.7|61
1656407620000|2022-06-28 09:13:40|97593.6|97568.6|97584.3|97559.3|97607.9|97571.2|97584.2|97557.9|53
1656407630000|2022-06-28 09:13:50|97582.5|97557.5|97590.2|97565.2|97593.5|97568.5|97573.4|97548.4|67
1656407640000|2022-06-28 09:14:00|97587|97562|97585.4|97560.4|97591|97566|97585.3|97560.3|58
1656407650000|2022-06-28 09:14:10|97585.9|97560.9|97589.1|97564.1|97591.1|97566.1|97581.7|97556.7|42
1656407660000|2022-06-28 09:14:20|97588.9|97563.9|97587.2|97562.2|97590.7|97565.7|97586.6|97561.6|43
1656407670000|2022-06-28 09:14:30|97587|97562|97595.6|97570.6|97598.1|97573.1|97583.5|97558.5|48
1656407680000|2022-06-28 09:14:40|97599.4|97574.4|97617.6|97592.6|97647.2|97599.3|97599.4|97574.4|68
1656407690000|2022-06-28 09:14:50|97618.2|97593.2|97632.9|97607.9|97641.2|97616.2|97615.3|97590.3|67
1656407700000|2022-06-28 09:15:00|97637|97612|97637.8|97612.8|97637.8|97612.8|97631.6|97606.6|55
1656407710000|2022-06-28 09:15:10|97637.7|97612.7|97605.1|97580.1|97639.7|97614.7|97573.2|97523.2|73
1656407720000|2022-06-28 09:15:20|97604.9|97579.9|97614.1|97589.1|97617.2|97592.2|97603.8|97578.8|73
1656407730000|2022-06-28 09:15:30|97614.4|97589.4|97619.5|97594.5|97622.2|97597.2|97613.8|97588.8|64
1656407740000|2022-06-28 09:15:40|97619.9|97594.9|97633|97608|97648.2|97608|97619.9|97592.1|61
1656407750000|2022-06-28 09:15:50|97631.7|97606.7|97630.8|97605.8|97632.6|97607.6|97629.3|97604.3|59
1656407760000|2022-06-28 09:16:00|97630|97605|97639.2|97614.2|97639.2|97614.2|97627.3|97602.3|67
1656407770000|2022-06-28 09:16:10|97638.7|97613.7|97637.2|97612.2|97641.6|97616.6|97634.1|97609.1|62
1656407780000|2022-06-28 09:16:20|97638.5|97613.5|97635.4|97610.4|97639.1|97614.1|97626.9|97601.9|60
1656407790000|2022-06-28 09:16:30|97635|97610|97631.8|97606.8|97636.9|97611.9|97630.4|97605.4|52
1656407800000|2022-06-28 09:16:40|97632.5|97607.5|97628.4|97603.4|97634.5|97609.5|97623.2|97598.2|61
1656407810000|2022-06-28 09:16:50|97627.8|97602.8|97642.9|97617.9|97643|97618|97625|97600|61
1656407820000|2022-06-28 09:17:00|97642.5|97617.5|97645.7|97620.7|97649.5|97624.5|97638.4|97613.4|66
1656407830000|2022-06-28 09:17:10|97646.7|97621.7|97644.8|97619.8|97648.3|97623.3|97644.6|97619.6|53
1656407840000|2022-06-28 09:17:20|97644.6|97619.6|97638.6|97613.6|97646.4|97621.4|97637.1|97612.1|56
1656407850000|2022-06-28 09:17:30|97638.7|97613.7|97647.8|97622.8|97671.7|97633.2|97635.5|97610.5|63
1656407860000|2022-06-28 09:17:40|97648|97623|97642.4|97617.4|97648.8|97623.8|97640.6|97615.6|67
1656407870000|2022-06-28 09:17:50|97643.2|97618.2|97645.2|97620.2|97647.9|97622.9|97641.7|97616.7|57
1656407880000|2022-06-28 09:18:00|97645|97620|97638.3|97613.3|97645.4|97620.4|97638.1|97613.1|55
1656407890000|2022-06-28 09:18:10|97638.4|97613.4|97626.8|97601.8|97638.9|97613.9|97624.4|97599.4|47
1656407900000|2022-06-28 09:18:20|97626.6|97601.6|97627.3|97602.3|97632.7|97607.7|97625.5|97600.5|62
1656407910000|2022-06-28 09:18:30|97627.5|97602.5|97627.1|97602.1|97629.2|97604.2|97622.5|97597.5|54
1656407920000|2022-06-28 09:18:40|97622.8|97597.8|97630.3|97605.3|97630.7|97605.7|97622.6|97597.6|57
1656407930000|2022-06-28 09:18:50|97627.8|97602.8|97630|97605|97630.2|97605.2|97627.6|97602.6|39
1656407940000|2022-06-28 09:19:00|97629.7|97604.7|97634|97609|97638.4|97613.4|97629.3|97604.3|61
1656407950000|2022-06-28 09:19:10|97633.3|97608.3|97632|97607|97636|97611|97629.9|97604.9|45
1656407960000|2022-06-28 09:19:20|97632.2|97607.2|97642.8|97617.8|97644.4|97619.4|97631.5|97606.5|55
1656407970000|2022-06-28 09:19:30|97642.5|97617.5|97644.4|97619.4|97647.5|97622.5|97639.3|97614.3|46
1656407980000|2022-06-28 09:19:40|97645.8|97620.8|97672.9|97647.9|97687.5|97662.5|97645.3|97620.3|67
1656407990000|2022-06-28 09:19:50|97672.2|97647.2|97662.1|97637.1|97678|97653|97662.1|97637.1|68
1656408000000|2022-06-28 09:20:00|97664.3|97639.3|97647.4|97622.4|97664.3|97639.3|97647.4|97622.4|65
1656408010000|2022-06-28 09:20:10|97648.8|97623.8|97645|97620|97651.6|97626.6|97644|97619|54
1656408020000|2022-06-28 09:20:20|97645.6|97620.6|97645.2|97620.2|97646.8|97621.8|97643.5|97618.5|36
1656408030000|2022-06-28 09:20:30|97645.4|97620.4|97650.5|97625.5|97653.4|97628.4|97643.9|97618.9|45
1656408040000|2022-06-28 09:20:40|97649.8|97624.8|97648|97623|97650.3|97625.3|97639.9|97614.9|51
1656408050000|2022-06-28 09:20:50|97648.8|97623.8|97646.5|97621.5|97657.4|97632.4|97644|97619|55
1656408060000|2022-06-28 09:21:00|97646.6|97621.6|97645.2|97620.2|97646.6|97621.6|97643.5|97618.5|22
1656408070000|2022-06-28 09:21:10|97645.4|97620.4|97555.7|97505.7|97654.3|97629.3|97555|97505|58
1656408080000|2022-06-28 09:21:20|97558.2|97508.2|97538.1|97513.1|97558.2|97524.2|97534.5|97501.6|72
1656408090000|2022-06-28 09:21:30|97537.2|97512.2|97529.9|97504.9|97537.7|97512.7|97527.1|97502.1|60
1656408100000|2022-06-28 09:21:40|97529.2|97504.2|97532.4|97507.4|97532.4|97507.4|97526.7|97501.7|47
1656408110000|2022-06-28 09:21:50|97534.3|97509.3|97531.2|97506.2|97535|97510|97530.5|97505.5|47
1656408120000|2022-06-28 09:22:00|97531.4|97506.4|97529.6|97504.6|97533.1|97508.1|97525.9|97500.9|63
1656408130000|2022-06-28 09:22:10|97530.2|97505.2|97537.4|97512.4|97537.6|97512.6|97527.5|97502.5|57
1656408140000|2022-06-28 09:22:20|97536.4|97511.4|97544.1|97519.1|97544.7|97519.7|97533.7|97508.7|47
1656408150000|2022-06-28 09:22:30|97543.8|97518.8|97546.9|97521.9|97548.2|97523.2|97542.5|97517.5|53
1656408160000|2022-06-28 09:22:40|97546.8|97521.8|97541|97516|97550.1|97525.1|97539.4|97514.4|50
1656408170000|2022-06-28 09:22:50|97538.9|97513.9|97533.6|97508.6|97542.7|97517.7|97531.2|97506.2|59
1656408180000|2022-06-28 09:23:00|97533|97508|97527.2|97502.2|97535.4|97510.4|97524.8|97499.8|63
1656408190000|2022-06-28 09:23:10|97526.7|97501.7|97542|97517|97543.8|97518.8|97526.7|97501.7|60
1656408200000|2022-06-28 09:23:20|97542.2|97517.2|97552.6|97527.6|97556.3|97531.3|97541.5|97516.5|58
1656408210000|2022-06-28 09:23:30|97556.8|97531.8|97612.3|97562.3|97647.9|97597.9|97554|97529|70
1656408220000|2022-06-28 09:23:40|97613.9|97563.9|97599.3|97574.3|97621.5|97576.7|97596.8|97563.2|68
1656408230000|2022-06-28 09:23:50|97599.8|97574.8|97606.1|97581.1|97613.1|97588.1|97599.8|97574.8|67
1656408240000|2022-06-28 09:24:00|97605.4|97580.4|97599.9|97574.9|97608.6|97583.6|97597.5|97572.5|64
1656408250000|2022-06-28 09:24:10|97599.7|97574.7|97620.5|97595.5|97640.8|97598.6|97598.9|97573.9|63
1656408260000|2022-06-28 09:24:20|97620.7|97595.7|97605.2|97580.2|97622.8|97597.8|97604.6|97579.6|52
1656408270000|2022-06-28 09:24:30|97605.5|97580.5|97606.2|97581.2|97609.5|97584.5|97605.4|97580.4|40
1656408280000|2022-06-28 09:24:40|97608.8|97583.8|97612|97587|97616.5|97591.5|97606.2|97581.2|59
1656408290000|2022-06-28 09:24:50|97610.8|97585.8|97609|97584|97611.4|97586.4|97605.9|97580.9|61
1656408300000|2022-06-28 09:25:00|97608.8|97583.8|97607.3|97582.3|97618.7|97593.7|97606.9|97581.9|57
1656408310000|2022-06-28 09:25:10|97606.6|97581.6|97627.8|97602.8|97747.8|97610.6|97606.6|97552.6|62
1656408320000|2022-06-28 09:25:20|97625.1|97600.1|97631.4|97606.4|97651|97606.4|97623.2|97596.3|55
1656408330000|2022-06-28 09:25:30|97629.4|97604.4|97606.7|97581.7|97631.2|97605.1|97606.6|97581.2|58
1656408340000|2022-06-28 09:25:40|97607.2|97582.2|97598.8|97573.8|97610|97585|97598.2|97573.2|53
1656408350000|2022-06-28 09:25:50|97599.2|97574.2|97600.6|97575.6|97601.1|97576.1|97596.9|97571.9|47
1656408360000|2022-06-28 09:26:00|97600.7|97575.7|97604.3|97579.3|97607.7|97582.7|97600.3|97575.3|52
1656408370000|2022-06-28 09:26:10|97604.1|97579.1|97592.2|97567.2|97605.6|97580.6|97591.8|97566.8|57
1656408380000|2022-06-28 09:26:20|97592.3|97567.3|97583.6|97558.6|97597.5|97572.5|97583.5|97558.5|59
1656408390000|2022-06-28 09:26:30|97584.1|97559.1|97585.3|97560.3|97589.5|97564.5|97583.5|97558.5|54
1656408400000|2022-06-28 09:26:40|97584.6|97559.6|97585.9|97560.9|97586.9|97561.9|97581.5|97556.5|54
1656408410000|2022-06-28 09:26:50|97586.2|97561.2|97583|97558|97587.4|97562.4|97581.9|97556.9|56
1656408420000|2022-06-28 09:27:00|97584.1|97559.1|97586.9|97561.9|97586.9|97561.9|97578.5|97553.5|55
1656408430000|2022-06-28 09:27:10|97587.4|97562.4|97595.8|97570.8|97596.3|97571.3|97584|97559|54
1656408440000|2022-06-28 09:27:20|97595.3|97570.3|97598.4|97573.4|97599.6|97574.6|97595|97570|64
1656408450000|2022-06-28 09:27:30|97598.5|97573.5|97600.1|97575.1|97601.7|97576.7|97598.3|97573.3|46
1656408460000|2022-06-28 09:27:40|97599.4|97574.4|97573.3|97548.3|97601.2|97576.2|97571.6|97546.6|63
1656408470000|2022-06-28 09:27:50|97573.1|97548.1|97594.8|97569.8|97597|97572|97572.5|97547.5|62
1656408480000|2022-06-28 09:28:00|97594.1|97569.1|97595.2|97570.2|97601.9|97576.9|97592.8|97567.8|63
1656408490000|2022-06-28 09:28:10|97593.5|97568.5|97596|97571|97601.4|97576.4|97593.5|97568.5|61
1656408500000|2022-06-28 09:28:20|97596.2|97571.2|97593.4|97568.4|97598.8|97573.8|97593.4|97568.4|44
1656408510000|2022-06-28 09:28:30|97592.7|97567.7|97596.8|97571.8|97598.1|97573.1|97589.9|97564.9|58
1656408520000|2022-06-28 09:28:40|97594.7|97569.7|97601.3|97576.3|97603|97578|97592.1|97567.1|52
1656408530000|2022-06-28 09:28:50|97602|97577|97599.6|97574.6|97602.6|97577.6|97597.7|97572.7|49
1656408540000|2022-06-28 09:29:00|97599.7|97574.7|97596|97571|97599.7|97574.7|97588.7|97563.7|45
1656408550000|2022-06-28 09:29:10|97595.5|97570.5|97600.5|97575.5|97602.3|97577.3|97593.9|97568.9|60
1656408560000|2022-06-28 09:29:20|97601.6|97576.6|97597.4|97572.4|97602.8|97577.8|97596.5|97571.5|38
1656408570000|2022-06-28 09:29:30|97597.9|97572.9|97600.4|97575.4|97601.9|97576.9|97596.1|97571.1|37
1656408580000|2022-06-28 09:29:40|97599.7|97574.7|97597.6|97572.6|97600.9|97575.9|97591.8|97566.8|45
1656408590000|2022-06-28 09:29:50|97598.3|97573.3|97607.5|97582.5|97615.4|97590.4|97595.2|97570.2|67
1656408600000|2022-06-28 09:30:00|97607|97582|97607.9|97582.9|97611.3|97586.3|97604.8|97579.8|56
1656408610000|2022-06-28 09:30:10|97607.7|97582.7|97608.2|97583.2|97624.4|97585.1|97604.8|97571.6|57
1656408620000|2022-06-28 09:30:20|97607|97582|97610.2|97585.2|97612.2|97587.2|97606.1|97581.1|49
1656408630000|2022-06-28 09:30:30|97612.3|97587.3|97612.4|97587.4|97614.6|97589.6|97607.6|97582.6|54
1656408640000|2022-06-28 09:30:40|97612.5|97587.5|97616.4|97591.4|97616.4|97591.4|97610|97585|53
1656408650000|2022-06-28 09:30:50|97615.8|97590.8|97613.9|97588.9|97618.8|97593.8|97612.3|97587.3|61
1656408660000|2022-06-28 09:31:00|97614.7|97589.7|97614.2|97589.2|97616.1|97591.1|97611.7|97586.7|46
1656408670000|2022-06-28 09:31:10|97616.8|97591.8|97614.2|97589.2|97618.8|97593.8|97614.2|97589.2|37
1656408680000|2022-06-28 09:31:20|97612|97587|97615.9|97590.9|97620|97595|97612|97587|52
1656408690000|2022-06-28 09:31:30|97616.6|97591.6|97600|97575|97618.3|97593.3|97598.8|97573.8|61
1656408700000|2022-06-28 09:31:40|97599.9|97574.9|97592.3|97567.3|97601.3|97576.3|97588.4|97563.4|63
1656408710000|2022-06-28 09:31:50|97592.2|97567.2|97599|97574|97599.8|97574.8|97588.4|97563.4|62
1656408720000|2022-06-28 09:32:00|97598.7|97573.7|97605|97580|97605.6|97580.6|97598.6|97573.6|51
1656408730000|2022-06-28 09:32:10|97606.3|97581.3|97610.4|97585.4|97612.8|97587.8|97601.9|97576.9|59
1656408740000|2022-06-28 09:32:20|97610|97585|97613.8|97588.8|97622.1|97597.1|97609.6|97584.6|59
1656408750000|2022-06-28 09:32:30|97614.2|97589.2|97617.3|97592.3|97618.6|97593.6|97613.1|97588.1|43
1656408760000|2022-06-28 09:32:40|97616.3|97591.3|97617.7|97592.7|97624.3|97599.3|97615.1|97590.1|49
1656408770000|2022-06-28 09:32:50|97617.4|97592.4|97616.4|97591.4|97620.2|97595.2|97616.4|97591.4|46
1656408780000|2022-06-28 09:33:00|97616.9|97591.9|97614.5|97589.5|97626.7|97601.7|97614.5|97589.5|53
1656408790000|2022-06-28 09:33:10|97614|97589|97619.6|97594.6|97622.1|97597.1|97608.3|97583.3|64
1656408800000|2022-06-28 09:33:20|97618.9|97593.9|97611.7|97586.7|97621.4|97596.4|97602.6|97577.6|68
1656408810000|2022-06-28 09:33:30|97609.3|97584.3|97603.1|97578.1|97609.6|97584.6|97601.8|97576.8|62
1656408820000|2022-06-28 09:33:40|97603.5|97578.5|97609.8|97584.8|97615.7|97590.7|97601.2|97576.2|62
1656408830000|2022-06-28 09:33:50|97610|97585|97611.1|97586.1|97619.3|97594.3|97607.9|97582.9|67
1656408840000|2022-06-28 09:34:00|97611.4|97586.4|97614.5|97589.5|97628.1|97603.1|97610.8|97585.8|55
1656408850000|2022-06-28 09:34:10|97614.4|97589.4|97620|97595|97626.4|97601.4|97614.4|97589.4|72
1656408860000|2022-06-28 09:34:20|97619.1|97594.1|97619.1|97594.1|97621.3|97596.3|97615.9|97590.9|59
1656408870000|2022-06-28 09:34:30|97618.4|97593.4|97615.5|97590.5|97625.4|97600.4|97611.8|97586.8|62
1656408880000|2022-06-28 09:34:40|97614.4|97589.4|97611.6|97586.6|97617.6|97592.6|97608.9|97583.9|49
1656408890000|2022-06-28 09:34:50|97612.8|97587.8|97615|97590|97616.7|97591.7|97609.9|97584.9|35
1656408900000|2022-06-28 09:35:00|97613.6|97588.6|97622.1|97597.1|97628.7|97603.7|97610.6|97585.6|59
1656408910000|2022-06-28 09:35:10|97622.5|97597.5|97617.6|97592.6|97623.4|97598.4|97613.8|97588.8|60
1656408920000|2022-06-28 09:35:20|97617.4|97592.4|97619.1|97594.1|97620.4|97595.4|97615.7|97590.7|50
1656408930000|2022-06-28 09:35:30|97619|97594|97672.5|97647.5|97770.3|97663.5|97618.9|97593.9|74
1656408940000|2022-06-28 09:35:40|97671.1|97646.1|97671.2|97646.2|97686.8|97654.2|97665|97636.2|68
1656408950000|2022-06-28 09:35:50|97671.8|97646.8|97684.9|97659.9|97699.8|97665.2|97671.2|97646.2|72
1656408960000|2022-06-28 09:36:00|97685.2|97660.2|97688.4|97663.4|97701.5|97664.7|97684.6|97649.4|59
1656408970000|2022-06-28 09:36:10|97688.7|97663.7|97714.4|97689.4|97900.8|97700.8|97688.2|97630.6|68
1656408980000|2022-06-28 09:36:20|97714.5|97689.5|97705|97680|97715.7|97690.7|97701.6|97676.6|56
1656408990000|2022-06-28 09:36:30|97705.3|97680.3|97702.3|97677.3|97714.5|97689.5|97701|97676|69
1656409000000|2022-06-28 09:36:40|97702.6|97677.6|97705.9|97680.9|97707.5|97682.5|97702.6|97677.6|56
1656409010000|2022-06-28 09:36:50|97707|97682|97712.5|97687.5|97712.5|97687.5|97706.8|97681.8|51
1656409020000|2022-06-28 09:37:00|97711.6|97686.6|97714.9|97689.9|97715.2|97690.2|97708.8|97683.8|55
1656409030000|2022-06-28 09:37:10|97715.2|97690.2|97704.8|97679.8|97717.2|97692.2|97704.2|97679.2|61
1656409040000|2022-06-28 09:37:20|97705.1|97680.1|97705.8|97680.8|97709.1|97684.1|97701.7|97676.7|59
1656409050000|2022-06-28 09:37:30|97706.9|97681.9|97708.4|97683.4|97712.1|97687.1|97705.9|97680.9|47
1656409060000|2022-06-28 09:37:40|97708.7|97683.7|97711.2|97686.2|97712.1|97687.1|97707.6|97682.6|38
1656409070000|2022-06-28 09:37:50|97710.7|97685.7|97707.4|97682.4|97713.5|97688.5|97705.5|97680.5|58
1656409080000|2022-06-28 09:38:00|97707|97682|97704.2|97679.2|97707.1|97682.1|97700.3|97675.3|58
1656409090000|2022-06-28 09:38:10|97703.9|97678.9|97702.1|97677.1|97704.4|97679.4|97698.7|97673.7|47
1656409100000|2022-06-28 09:38:20|97702.4|97677.4|97705.1|97680.1|97706.5|97681.5|97700.5|97675.5|53
1656409110000|2022-06-28 09:38:30|97707|97682|97704.9|97679.9|97708|97683|97702.8|97677.8|50
1656409120000|2022-06-28 09:38:40|97705.1|97680.1|97702.9|97677.9|97706.4|97681.4|97701.6|97676.6|52
1656409130000|2022-06-28 09:38:50|97702.5|97677.5|97703|97678|97704.1|97679.1|97701.9|97676.9|47
1656409140000|2022-06-28 09:39:00|97704.9|97679.9|97706.1|97681.1|97707.7|97682.7|97702.2|97677.2|56
1656409150000|2022-06-28 09:39:10|97702.7|97677.7|97715|97690|97716.6|97691.6|97699.3|97674.3|61
1656409160000|2022-06-28 09:39:20|97714.7|97689.7|97720|97695|97722.8|97697.8|97714.7|97689.7|65
1656409170000|2022-06-28 09:39:30|97719.7|97694.7|97719.7|97694.7|97722.5|97697.5|97717.3|97692.3|51
1656409180000|2022-06-28 09:39:40|97721.2|97696.2|97718.9|97693.9|97729.6|97704.6|97718.9|97693.9|56
1656409190000|2022-06-28 09:39:50|97719.1|97694.1|97722.6|97697.6|97728.9|97703.9|97718.1|97693.1|67
1656409200000|2022-06-28 09:40:00|97721.6|97696.6|97727.1|97702.1|97729.4|97704.4|97719.9|97694.9|68
1656409210000|2022-06-28 09:40:10|97726.1|97701.1|97723.3|97698.3|97730.1|97705.1|97717.9|97692.9|60
1656409220000|2022-06-28 09:40:20|97723.7|97698.7|97718.4|97693.4|97727.8|97702.8|97715|97690|56
1656409230000|2022-06-28 09:40:30|97717.8|97692.8|97716.1|97691.1|97719.1|97694.1|97714.2|97689.2|49
1656409240000|2022-06-28 09:40:40|97716.3|97691.3|97698.7|97673.7|97721.9|97696.9|97695|97670|69
1656409250000|2022-06-28 09:40:50|97697.4|97672.4|97723.2|97698.2|97726.7|97701.7|97697.4|97672.4|63
1656409260000|2022-06-28 09:41:00|97720.7|97695.7|97721.4|97696.4|97722.6|97697.6|97718.1|97693.1|67
1656409270000|2022-06-28 09:41:10|97720.8|97695.8|97723.8|97698.8|97726.5|97701.5|97717|97692|51
1656409280000|2022-06-28 09:41:20|97722.5|97697.5|97718.8|97693.8|97724|97699|97715.1|97690.1|54
1656409290000|2022-06-28 09:41:30|97718.5|97693.5|97722.5|97697.5|97723.2|97698.2|97715.9|97690.9|53
1656409300000|2022-06-28 09:41:40|97722.4|97697.4|97720|97695|97724.5|97699.5|97716.3|97691.3|57
1656409310000|2022-06-28 09:41:50|97719.6|97694.6|97802|97752|97969.5|97776.6|97718.5|97693.5|55
1656409320000|2022-06-28 09:42:00|97801.9|97751.9|97790.9|97765.9|97812.9|97766.3|97784.5|97742.2|65
1656409330000|2022-06-28 09:42:10|97790.2|97765.2|97785|97760|97791.8|97766.8|97784.7|97759.7|39
1656409340000|2022-06-28 09:42:20|97784.9|97759.9|97787.6|97762.6|97787.8|97762.8|97781.2|97756.2|52
1656409350000|2022-06-28 09:42:30|97787.3|97762.3|97795.9|97770.9|97796.9|97771.9|97786.2|97761.2|61
1656409360000|2022-06-28 09:42:40|97797.3|97772.3|97790.4|97765.4|97799|97774|97785|97760|71
1656409370000|2022-06-28 09:42:50|97790.6|97765.6|97774|97749|97791.7|97766.7|97772.4|97747.4|66
1656409380000|2022-06-28 09:43:00|97773.1|97748.1|97765|97740|97776.5|97751.5|97763.8|97738.8|61
1656409390000|2022-06-28 09:43:10|97765.1|97740.1|97766.2|97741.2|97767|97742|97761.4|97736.4|43
1656409400000|2022-06-28 09:43:20|97767.1|97742.1|97767.8|97742.8|97769|97744|97766.2|97741.2|25
1656409410000|2022-06-28 09:43:30|97767.9|97742.9|97770.4|97745.4|97781.5|97756.5|97767.8|97742.8|54
1656409420000|2022-06-28 09:43:40|97770.3|97745.3|97790.8|97765.8|97794.4|97769.4|97769.1|97744.1|60
1656409430000|2022-06-28 09:43:50|97791.3|97766.3|97795.1|97770.1|97795.2|97770.2|97788.3|97763.3|59
1656409440000|2022-06-28 09:44:00|97795.2|97770.2|97794.8|97769.8|97796.6|97771.6|97792.6|97767.6|53
1656409450000|2022-06-28 09:44:10|97795.4|97770.4|97800.3|97775.3|97805.5|97780.5|97795.4|97770.4|55
1656409460000|2022-06-28 09:44:20|97800.8|97775.8|97816.8|97791.8|97817.5|97792.5|97800.6|97775.6|65
1656409470000|2022-06-28 09:44:30|97815.1|97790.1|97817.1|97792.1|97824.7|97799.7|97814.5|97789.5|45
1656409480000|2022-06-28 09:44:40|97817.3|97792.3|97822.5|97797.5|97827|97802|97817|97792|63
1656409490000|2022-06-28 09:44:50|97822.3|97797.3|97820.8|97795.8|97823.8|97798.8|97819.1|97794.1|48
1656409500000|2022-06-28 09:45:00|97821.4|97796.4|97820|97795|97822.2|97797.2|97817.7|97792.7|52
1656409510000|2022-06-28 09:45:10|97817.1|97792.1|97849.6|97824.6|97853.7|97828.7|97817.1|97792.1|50
1656409520000|2022-06-28 09:45:20|97851.4|97826.4|97835.7|97810.7|97862.7|97831.4|97834|97809|75
1656409530000|2022-06-28 09:45:30|97836.7|97811.7|97847.2|97822.2|97847.4|97822.4|97835.9|97810.9|72
1656409540000|2022-06-28 09:45:40|97848.5|97823.5|97862|97837|97876.4|97839.4|97845.5|97820.5|66
1656409550000|2022-06-28 09:45:50|97861.7|97836.7|97852.5|97827.5|97861.8|97836.8|97852.2|97827.2|55
1656409560000|2022-06-28 09:46:00|97852.4|97827.4|97875.3|97850.3|97875.3|97850.3|97851.3|97826.3|62
1656409570000|2022-06-28 09:46:10|97899.4|97849.4|97877.1|97852.1|97899.4|97860|97872.6|97844.8|62
1656409580000|2022-06-28 09:46:20|97876.3|97851.3|97870.6|97845.6|97878.1|97853.1|97870.2|97845.2|48
1656409590000|2022-06-28 09:46:30|97868.4|97843.4|97873.3|97848.3|97873.3|97848.3|97862.6|97837.6|60
1656409600000|2022-06-28 09:46:40|97873.2|97848.2|97868.3|97843.3|97874.4|97849.4|97865.4|97840.4|61
1656409610000|2022-06-28 09:46:50|97868.5|97843.5|97844|97819|97869.7|97844.7|97844|97819|67
1656409620000|2022-06-28 09:47:00|97845.4|97820.4|97858.1|97833.1|97867.5|97842.5|97830.5|97805.5|63
1656409630000|2022-06-28 09:47:10|97856.7|97831.7|97858.7|97833.7|97859.8|97834.8|97853.2|97828.2|63
1656409640000|2022-06-28 09:47:20|97858.4|97833.4|97869.9|97844.9|97880.9|97855.9|97858.4|97833.4|68
1656409650000|2022-06-28 09:47:30|97869.8|97844.8|97869.1|97844.1|97871.6|97846.6|97860.3|97835.3|66
1656409660000|2022-06-28 09:47:40|97870|97845|97862.9|97837.9|97870|97845|97862.2|97837.2|65
1656409670000|2022-06-28 09:47:50|97863|97838|97846.9|97821.9|97866.6|97841.6|97844.3|97819.3|59
1656409680000|2022-06-28 09:48:00|97847|97822|97819.7|97794.7|97848.9|97823.9|97819.7|97794.7|70
1656409690000|2022-06-28 09:48:10|97820.7|97795.7|97779.7|97754.7|97822.6|97797.6|97779.7|97754.7|77
1656409700000|2022-06-28 09:48:20|97781.6|97756.6|97789.6|97764.6|97802|97777|97777.4|97752.4|70
1656409710000|2022-06-28 09:48:30|97789|97764|97785.6|97760.6|97793.6|97768.6|97782.8|97757.8|74
1656409720000|2022-06-28 09:48:40|97786.5|97761.5|97793.1|97768.1|97800.4|97775.4|97786|97761|60
1656409730000|2022-06-28 09:48:50|97794|97769|97820.1|97795.1|97828.5|97803.5|97788.2|97763.2|76
1656409740000|2022-06-28 09:49:00|97818.6|97793.6|97817.5|97792.5|97821.5|97796.5|97816.2|97791.2|60
1656409750000|2022-06-28 09:49:10|97818.3|97793.3|97822.6|97797.6|97827.4|97802.4|97809.4|97784.4|50
1656409760000|2022-06-28 09:49:20|97816.8|97791.8|97818|97793|97821.8|97796.8|97814|97789|64
1656409770000|2022-06-28 09:49:30|97818.6|97793.6|97823.3|97798.3|97831.4|97806.4|97811.2|97786.2|59
1656409780000|2022-06-28 09:49:40|97825|97800|97804.8|97779.8|97826.4|97801.4|97804.8|97779.8|59
1656409790000|2022-06-28 09:49:50|97806.5|97781.5|97795.6|97770.6|97808.5|97783.5|97791.6|97766.6|72
1656409800000|2022-06-28 09:50:00|97795.4|97770.4|97795.3|97770.3|97807.9|97782.9|97792.4|97767.4|64
1656409810000|2022-06-28 09:50:10|97800.1|97775.1|97815|97790|97815|97790|97792.3|97767.3|72
1656409820000|2022-06-28 09:50:20|97815.7|97790.7|97807.6|97782.6|97827.9|97792.1|97805|97777.1|62
1656409830000|2022-06-28 09:50:30|97805.4|97780.4|97799.4|97774.4|97810.2|97785.2|97790.6|97765.6|65
1656409840000|2022-06-28 09:50:40|97799.6|97774.6|97784|97759|97800.3|97775.3|97782.5|97757.5|62
1656409850000|2022-06-28 09:50:50|97784.3|97759.3|97806.2|97781.2|97807.6|97782.6|97781.4|97756.4|71
1656409860000|2022-06-28 09:51:00|97806.9|97781.9|97805.7|97780.7|97812.2|97787.2|97804.5|97779.5|57
1656409870000|2022-06-28 09:51:10|97805.9|97780.9|97797.3|97772.3|97810.3|97785.3|97795|97770|66
1656409880000|2022-06-28 09:51:20|97798.6|97773.6|97793.4|97768.4|97799.3|97774.3|97791.8|97766.8|59
1656409890000|2022-06-28 09:51:30|97794.3|97769.3|97794.3|97769.3|97795.5|97770.5|97786.7|97761.7|58
1656409900000|2022-06-28 09:51:40|97794.6|97769.6|97795.2|97770.2|97799.3|97774.3|97793.3|97768.3|63
1656409910000|2022-06-28 09:51:50|97796|97771|97797.9|97772.9|97797.9|97772.9|97792.7|97767.7|60
1656409920000|2022-06-28 09:52:00|97798.4|97773.4|97799.3|97774.3|97803.3|97778.3|97792.9|97767.9|63
1656409930000|2022-06-28 09:52:10|97798.6|97773.6|97787.3|97762.3|97799.4|97774.4|97787.3|97762.3|68
1656409940000|2022-06-28 09:52:20|97788.4|97763.4|97790.8|97765.8|97790.8|97765.8|97785.2|97760.2|60
1656409950000|2022-06-28 09:52:30|97790.6|97765.6|97761.4|97736.4|97790.6|97765.6|97757.6|97732.6|56
1656409960000|2022-06-28 09:52:40|97763.2|97738.2|97766.2|97741.2|97768.4|97743.4|97745.6|97720.6|70
1656409970000|2022-06-28 09:52:50|97768.5|97743.5|97762.2|97737.2|97768.5|97743.5|97762.1|97737.1|58
1656409980000|2022-06-28 09:53:00|97761.8|97736.8|97754.4|97729.4|97776|97751|97753.4|97728.4|57
1656409990000|2022-06-28 09:53:10|97754.3|97729.3|97751.5|97726.5|97764.8|97739.8|97750|97725|69
1656410000000|2022-06-28 09:53:20|97752.9|97727.9|97754.4|97729.4|97757.2|97732.2|97751.6|97726.6|43
1656410010000|2022-06-28 09:53:30|97754.6|97729.6|97754.1|97729.1|97763.2|97738.2|97754|97729|51
1656410020000|2022-06-28 09:53:40|97754|97729|97759.1|97734.1|97760.3|97735.3|97754|97729|41
1656410030000|2022-06-28 09:53:50|97755.2|97730.2|97757|97732|97759.7|97734.7|97755.2|97730.2|52
1656410040000|2022-06-28 09:54:00|97759.2|97734.2|97775.8|97750.8|97784.4|97759.4|97754.4|97729.4|68
1656410050000|2022-06-28 09:54:10|97775.9|97750.9|97781.4|97756.4|97784.6|97759.6|97774|97749|61
1656410060000|2022-06-28 09:54:20|97781|97756|97769.5|97744.5|97782.5|97757.5|97763.3|97738.3|63
1656410070000|2022-06-28 09:54:30|97769.8|97744.8|97771.6|97746.6|97774.6|97749.6|97767.7|97742.7|52
1656410080000|2022-06-28 09:54:40|97771.7|97746.7|97760.2|97735.2|97773.2|97748.2|97760.2|97735.2|49
1656410090000|2022-06-28 09:54:50|97760.4|97735.4|97762.6|97737.6|97768.3|97743.3|97757.1|97732.1|60
1656410100000|2022-06-28 09:55:00|97763.5|97738.5|97776.3|97751.3|97776.4|97751.4|97762.6|97737.6|59
1656410110000|2022-06-28 09:55:10|97776.2|97751.2|97790|97765|97793.2|97768.2|97776.2|97751.2|57
1656410120000|2022-06-28 09:55:20|97789.5|97764.5|97785.3|97760.3|97789.5|97764.5|97777.5|97752.5|68
1656410130000|2022-06-28 09:55:30|97785|97760|97782.8|97757.8|97786.6|97761.6|97777|97752|56
1656410140000|2022-06-28 09:55:40|97781.3|97756.3|97794.8|97769.8|97795|97770|97781.3|97756.3|69
1656410150000|2022-06-28 09:55:50|97794.5|97769.5|97790.3|97765.3|97794.5|97769.5|97787.4|97762.4|67
1656410160000|2022-06-28 09:56:00|97790.4|97765.4|97783.7|97758.7|97790.6|97765.6|97781.9|97756.9|52
1656410170000|2022-06-28 09:56:10|97783.8|97758.8|97769.9|97744.9|97785.2|97760.2|97769.1|97744.1|67
1656410180000|2022-06-28 09:56:20|97770.2|97745.2|97777.3|97752.3|97784.9|97759.9|97769.4|97744.4|61
1656410190000|2022-06-28 09:56:30|97776.8|97751.8|97790.9|97765.9|97794.7|97769.7|97776|97751|65
1656410200000|2022-06-28 09:56:40|97791.7|97766.7|97792.4|97767.4|97797.5|97772.5|97791|97766|67
1656410210000|2022-06-28 09:56:50|97791.9|97766.9|97792.6|97767.6|97801.7|97776.7|97787.4|97762.4|65
1656410220000|2022-06-28 09:57:00|97792|97767|97787.8|97762.8|97792.3|97767.3|97783.8|97758.8|63
1656410230000|2022-06-28 09:57:10|97787.4|97762.4|97787.3|97762.3|97791.3|97766.3|97785.3|97760.3|43
1656410240000|2022-06-28 09:57:20|97787.2|97762.2|97787.6|97762.6|97789.5|97764.5|97784.2|97759.2|48
1656410250000|2022-06-28 09:57:30|97787|97762|97779.7|97754.7|97787|97762|97772.9|97747.9|60
1656410260000|2022-06-28 09:57:40|97779.6|97754.6|97768.3|97743.3|97781.8|97756.8|97767.3|97742.3|55
1656410270000|2022-06-28 09:57:50|97768.9|97743.9|97746.8|97721.8|97770.7|97745.7|97746.6|97721.6|57
1656410280000|2022-06-28 09:58:00|97747.7|97722.7|97750.2|97725.2|97751.8|97726.8|97746.1|97721.1|63
1656410290000|2022-06-28 09:58:10|97749.1|97724.1|97738.5|97713.5|97749.6|97724.6|97732.7|97707.7|59
1656410300000|2022-06-28 09:58:20|97737.5|97712.5|97728.3|97703.3|97741.7|97716.7|97725.7|97700.7|61
1656410310000|2022-06-28 09:58:30|97724.6|97699.6|97715.3|97690.3|97729.8|97704.8|97689.4|97664.4|78
1656410320000|2022-06-28 09:58:40|97716|97691|97719.5|97694.5|97720.2|97695.2|97708.2|97683.2|58
1656410330000|2022-06-28 09:58:50|97717.9|97692.9|97715.7|97690.7|97718.7|97693.7|97706.5|97681.5|69
1656410340000|2022-06-28 09:59:00|97715.9|97690.9|97705.9|97680.9|97717.8|97692.8|97702.1|97677.1|69
1656410350000|2022-06-28 09:59:10|97705.5|97680.5|97709.6|97684.6|97711.7|97686.7|97704.2|97679.2|70
1656410360000|2022-06-28 09:59:20|97709.4|97684.4|97718.1|97693.1|97719.6|97694.6|97707.8|97682.8|60
1656410370000|2022-06-28 09:59:30|97717.9|97692.9|97714.6|97689.6|97724.6|97699.6|97713.3|97688.3|65
1656410380000|2022-06-28 09:59:40|97714.4|97689.4|97700.7|97675.7|97716.7|97691.7|97677.4|97645.8|77
1656410390000|2022-06-28 09:59:50|97701.6|97676.6|97713.6|97688.6|97713.9|97688.9|97696.6|97671.6|62
1656410400000|2022-06-28 10:00:00|97714.4|97689.4|97741.2|97716.2|97742.2|97717.2|97713.8|97688.8|63
1656410410000|2022-06-28 10:00:10|97741.3|97716.3|97741.6|97716.6|97753.1|97728.1|97738.3|97713.3|62
1656410420000|2022-06-28 10:00:20|97741|97716|97721.1|97696.1|97742|97717|97717.2|97692.2|61
1656410430000|2022-06-28 10:00:30|97722.5|97697.5|97733.3|97708.3|97733.3|97708.3|97721.3|97696.3|58
1656410440000|2022-06-28 10:00:40|97732.2|97707.2|97724.8|97699.8|97733.4|97708.4|97717.8|97692.8|75
1656410450000|2022-06-28 10:00:50|97727.1|97702.1|97727.1|97702.1|97728.7|97703.7|97721.5|97696.5|66
1656410460000|2022-06-28 10:01:00|97727.3|97702.3|97696.7|97671.7|97728.7|97703.7|97690.5|97665.5|73
1656410470000|2022-06-28 10:01:10|97696.6|97671.6|97697.6|97672.6|97700.4|97675.4|97694.8|97669.8|57
1656410480000|2022-06-28 10:01:20|97697.5|97672.5|97704.8|97679.8|97705.4|97680.4|97696.7|97671.7|57
1656410490000|2022-06-28 10:01:30|97705.4|97680.4|97709.2|97684.2|97709.3|97684.3|97700.9|97675.9|58
1656410500000|2022-06-28 10:01:40|97709|97684|97712.5|97687.5|97720.9|97695.9|97708.6|97683.6|55
1656410510000|2022-06-28 10:01:50|97713.4|97688.4|97712.7|97687.7|97718|97693|97712.3|97687.3|58
1656410520000|2022-06-28 10:02:00|97711.6|97686.6|97694.6|97669.6|97711.6|97686.6|97694.6|97669.6|69
1656410530000|2022-06-28 10:02:10|97695.6|97670.6|97690|97665|97696.1|97671.1|97684.3|97659.3|66
1656410540000|2022-06-28 10:02:20|97692.5|97667.5|97713.4|97688.4|97713.4|97688.4|97691.7|97666.7|67
1656410550000|2022-06-28 10:02:30|97717.7|97692.7|97720.1|97695.1|97727.5|97702.5|97712.8|97687.8|64
1656410560000|2022-06-28 10:02:40|97719.9|97694.9|97714.4|97689.4|97720.7|97695.7|97712.2|97687.2|50
1656410570000|2022-06-28 10:02:50|97714.2|97689.2|97709.3|97684.3|97714.5|97689.5|97708.1|97683.1|53
1656410580000|2022-06-28 10:03:00|97709.4|97684.4|97711.3|97686.3|97714.2|97689.2|97707.9|97682.9|48
1656410590000|2022-06-28 10:03:10|97710.8|97685.8|97723.2|97698.2|97729.1|97704.1|97710.8|97685.8|63
1656410600000|2022-06-28 10:03:20|97724|97699|97724.5|97699.5|97727.5|97702.5|97720.5|97695.5|49
1656410610000|2022-06-28 10:03:30|97724.7|97699.7|97712.4|97687.4|97732.7|97707.7|97712.4|97687.4|66
1656410620000|2022-06-28 10:03:40|97712.9|97687.9|97722.8|97697.8|97725.3|97700.3|97712.9|97687.9|62
1656410630000|2022-06-28 10:03:50|97725|97700|97700.2|97675.2|97726.9|97701.9|97693.3|97661.5|67
1656410640000|2022-06-28 10:04:00|97700.7|97675.7|97713.9|97688.9|97726.3|97694.3|97696.5|97671.5|74
1656410650000|2022-06-28 10:04:10|97714.2|97689.2|97702.8|97677.8|97714.9|97689.9|97702.4|97677.4|53
1656410660000|2022-06-28 10:04:20|97699.8|97674.8|97692.3|97667.3|97701.4|97676.4|97688.9|97663.9|66
1656410670000|2022-06-28 10:04:30|97692.5|97667.5|97693|97668|97696.5|97671.5|97689.6|97664.6|55
1656410680000|2022-06-28 10:04:40|97693.1|97668.1|97694.4|97669.4|97701.4|97676.4|97689.3|97664.3|63
1656410690000|2022-06-28 10:04:50|97694.8|97669.8|97691.7|97666.7|97702.2|97677.2|97691.3|97666.3|61
1656410700000|2022-06-28 10:05:00|97693.2|97668.2|97701.7|97676.7|97701.8|97676.8|97689.3|97664.3|57
1656410710000|2022-06-28 10:05:10|97700.5|97675.5|97710.5|97685.5|97715.1|97690.1|97697.8|97672.8|65
1656410720000|2022-06-28 10:05:20|97711|97686|97713.8|97688.8|97713.8|97688.8|97710.8|97685.8|42
1656410730000|2022-06-28 10:05:30|97713.5|97688.5|97702.5|97677.5|97714.1|97689.1|97690.4|97665.4|66
1656410740000|2022-06-28 10:05:40|97701.1|97676.1|97707.6|97682.6|97711.4|97686.4|97701|97676|60
1656410750000|2022-06-28 10:05:50|97707.1|97682.1|97702.8|97677.8|97708.7|97683.7|97701.7|97676.7|56
1656410760000|2022-06-28 10:06:00|97702.6|97677.6|97717.5|97692.5|97717.5|97692.5|97697.4|97672.4|54
1656410770000|2022-06-28 10:06:10|97713.5|97688.5|97701.2|97676.2|97713.5|97688.5|97694|97669|53
1656410780000|2022-06-28 10:06:20|97700.7|97675.7|97700.8|97675.8|97714.5|97689.5|97698.4|97673.4|71
1656410790000|2022-06-28 10:06:30|97700.9|97675.9|97696.4|97671.4|97700.9|97675.9|97694|97669|53
1656410800000|2022-06-28 10:06:40|97695.8|97670.8|97679.3|97654.3|97695.8|97670.8|97679.3|97654.3|45
1656410810000|2022-06-28 10:06:50|97678.6|97653.6|97704.2|97679.2|97704.2|97679.2|97676.9|97651.9|69
1656410820000|2022-06-28 10:07:00|97705.3|97680.3|97704.8|97679.8|97708.9|97683.9|97698.8|97673.8|64
1656410830000|2022-06-28 10:07:10|97704.7|97679.7|97693.1|97668.1|97705.9|97680.9|97692.8|97667.8|52
1656410840000|2022-06-28 10:07:20|97694.2|97669.2|97698.6|97673.6|97699.9|97674.9|97689.2|97664.2|47
1656410850000|2022-06-28 10:07:30|97698.3|97673.3|97690.4|97665.4|97699.8|97674.8|97688.7|97663.7|55
1656410860000|2022-06-28 10:07:40|97689.9|97664.9|97687.8|97662.8|97692.2|97667.2|97687.8|97662.8|41
1656410870000|2022-06-28 10:07:50|97686.7|97661.7|97688.8|97663.8|97691.3|97666.3|97685.8|97660.8|47
1656410880000|2022-06-28 10:08:00|97689.2|97664.2|97690|97665|97694.6|97669.6|97680.6|97655.6|56
1656410890000|2022-06-28 10:08:10|97691.2|97666.2|97686.9|97661.9|97692|97667|97686.9|97661.9|52
1656410900000|2022-06-28 10:08:20|97686.8|97661.8|97680.7|97655.7|97687.8|97662.8|97679.6|97654.6|45
1656410910000|2022-06-28 10:08:30|97680.9|97655.9|97696.8|97671.8|97698|97673|97680.9|97655.9|57
1656410920000|2022-06-28 10:08:40|97696.4|97671.4|97693.5|97668.5|97697.7|97672.7|97690.7|97665.7|60
1656410930000|2022-06-28 10:08:50|97693.3|97668.3|97703.8|97678.8|97707.2|97682.2|97693.3|97668.3|58
1656410940000|2022-06-28 10:09:00|97704.1|97679.1|97704.6|97679.6|97705.6|97680.6|97700.4|97675.4|55
1656410950000|2022-06-28 10:09:10|97704.4|97679.4|97708.5|97683.5|97708.8|97683.8|97702.6|97677.6|56
1656410960000|2022-06-28 10:09:20|97709|97684|97716.2|97691.2|97719.4|97694.4|97707.4|97682.4|64
1656410970000|2022-06-28 10:09:30|97716.3|97691.3|97709|97684|97717.7|97692.7|97706.4|97681.4|59
1656410980000|2022-06-28 10:09:40|97708.9|97683.9|97708.5|97683.5|97714.8|97689.8|97705.3|97680.3|57
1656410990000|2022-06-28 10:09:50|97710|97685|97709.3|97684.3|97715.4|97690.4|97705|97680|57
1656411000000|2022-06-28 10:10:00|97708.8|97683.8|97725.8|97700.8|97732.1|97707.1|97708.8|97683.8|67
1656411010000|2022-06-28 10:10:10|97726.1|97701.1|97726.5|97701.5|97729.4|97704.4|97717.7|97692.7|63
1656411020000|2022-06-28 10:10:20|97726.7|97701.7|97725.8|97700.8|97731.2|97706.2|97721.1|97696.1|57
1656411030000|2022-06-28 10:10:30|97728.1|97703.1|97723.6|97698.6|97730.9|97705.9|97714.6|97689.6|57
1656411040000|2022-06-28 10:10:40|97723.1|97698.1|97720.1|97695.1|97726.4|97701.4|97698.3|97673.3|70
1656411050000|2022-06-28 10:10:50|97720.3|97695.3|97718.7|97693.7|97722.4|97697.4|97715.9|97690.9|65
1656411060000|2022-06-28 10:11:00|97718.9|97693.9|97719.7|97694.7|97726.2|97701.2|97715.3|97690.3|54
1656411070000|2022-06-28 10:11:10|97719.9|97694.9|97705.2|97680.2|97721.6|97696.6|97705.2|97680.2|49
1656411080000|2022-06-28 10:11:20|97704.9|97679.9|97704.6|97679.6|97707.6|97682.6|97700.2|97675.2|56
1656411090000|2022-06-28 10:11:30|97703.9|97678.9|97705.6|97680.6|97707.6|97682.6|97702.5|97677.5|57
1656411100000|2022-06-28 10:11:40|97705|97680|97698.4|97673.4|97706.8|97681.8|97697.9|97672.9|56
1656411110000|2022-06-28 10:11:50|97701.9|97676.9|97705.8|97680.8|97706.3|97681.3|97699.7|97674.7|48
1656411120000|2022-06-28 10:12:00|97705.9|97680.9|97709.3|97684.3|97710.1|97685.1|97704|97679|39
1656411130000|2022-06-28 10:12:10|97709.2|97684.2|97701.1|97676.1|97709.7|97684.7|97697.5|97672.5|60
1656411140000|2022-06-28 10:12:20|97701|97676|97702.3|97677.3|97703.3|97678.3|97699.5|97674.5|47
1656411150000|2022-06-28 10:12:30|97702.2|97677.2|97704.7|97679.7|97704.7|97679.7|97701.8|97676.8|33
1656411160000|2022-06-28 10:12:40|97704|97679|97689|97664|97706.8|97681.8|97684.9|97647.3|51
1656411170000|2022-06-28 10:12:50|97689.4|97664.4|97692.2|97667.2|97693.1|97668.1|97689.1|97664.1|46
1656411180000|2022-06-28 10:13:00|97693|97668|97682.5|97657.5|97693|97668|97680.8|97655.8|51
1656411190000|2022-06-28 10:13:10|97680.5|97655.5|97675.2|97650.2|97681.6|97656.6|97662.8|97637.8|64
1656411200000|2022-06-28 10:13:20|97674.7|97649.7|97673.4|97648.4|97676.1|97651.1|97668.5|97643.5|63
1656411210000|2022-06-28 10:13:30|97673.2|97648.2|97679.2|97654.2|97681.5|97656.5|97672.5|97647.5|60
1656411220000|2022-06-28 10:13:40|97679.5|97654.5|97678.7|97653.7|97680.2|97655.2|97675.1|97650.1|31
1656411230000|2022-06-28 10:13:50|97678.8|97653.8|97689.8|97664.8|97698.2|97673.2|97678.8|97653.8|52
1656411240000|2022-06-28 10:14:00|97689|97664|97689.2|97664.2|97691.3|97666.3|97679.2|97654.2|62
1656411250000|2022-06-28 10:14:10|97685.6|97660.6|97672.2|97647.2|97686.9|97661.9|97670.6|97645.6|57
1656411260000|2022-06-28 10:14:20|97668.2|97643.2|97670.9|97645.9|97672.9|97647.9|97667|97642|48
1656411270000|2022-06-28 10:14:30|97671.1|97646.1|97671.2|97646.2|97674.3|97649.3|97667.5|97642.5|36
1656411280000|2022-06-28 10:14:40|97670.8|97645.8|97677.1|97652.1|97677.1|97652.1|97666.5|97641.5|56
1656411290000|2022-06-28 10:14:50|97675.8|97650.8|97676.8|97651.8|97679.5|97654.5|97674.8|97649.8|50
1656411300000|2022-06-28 10:15:00|97676.7|97651.7|97676.1|97651.1|97679.7|97654.7|97672.8|97647.8|58
1656411310000|2022-06-28 10:15:10|97676|97651|97679.2|97654.2|97680.1|97655.1|97675.9|97650.9|59
1656411320000|2022-06-28 10:15:20|97679.1|97654.1|97677.3|97652.3|97679.2|97654.2|97676.1|97651.1|58
1656411330000|2022-06-28 10:15:30|97677.1|97652.1|97671.4|97646.4|97678.9|97653.9|97671.2|97646.2|49
1656411340000|2022-06-28 10:15:40|97671.9|97646.9|97695.8|97670.8|97696.1|97671.1|97669.6|97644.6|53
1656411350000|2022-06-28 10:15:50|97695.6|97670.6|97699.2|97674.2|97710.6|97685.6|97695.6|97670.6|65
1656411360000|2022-06-28 10:16:00|97698.7|97673.7|97736.3|97711.3|97768.5|97718.5|97698.7|97673.7|71
1656411370000|2022-06-28 10:16:10|97736.2|97711.2|97728.7|97703.7|97745|97713.9|97717.8|97692.1|70
1656411380000|2022-06-28 10:16:20|97741.1|97691.1|97730.9|97705.9|97742.6|97714.6|97726.9|97690.9|68
1656411390000|2022-06-28 10:16:30|97742.9|97692.9|97725.9|97700.9|97745|97710.6|97723.7|97692.9|62
1656411400000|2022-06-28 10:16:40|97726.6|97701.6|97729.5|97704.5|97732.2|97707.2|97723|97698|56
1656411410000|2022-06-28 10:16:50|97730|97705|97712.4|97687.4|97732.5|97707.5|97703.3|97672.4|71
1656411420000|2022-06-28 10:17:00|97712|97687|97715.9|97690.9|97721|97696|97710.9|97685.9|68
1656411430000|2022-06-28 10:17:10|97720.1|97695.1|97744|97719|97744.4|97719.4|97720.1|97695.1|54
1656411440000|2022-06-28 10:17:20|97742.1|97717.1|97740.4|97715.4|97745.6|97720.6|97739.9|97714.9|63
1656411450000|2022-06-28 10:17:30|97740.5|97715.5|97740.6|97715.6|97777.7|97740.7|97737.7|97712|70
1656411460000|2022-06-28 10:17:40|97744.1|97719.1|97746.7|97721.7|97748.2|97723.2|97740.8|97715.8|58
1656411470000|2022-06-28 10:17:50|97747|97722|97730|97705|97751|97726|97729|97704|63
1656411480000|2022-06-28 10:18:00|97729.8|97704.8|97748|97723|97750.7|97725.7|97729.8|97704.8|54
1656411490000|2022-06-28 10:18:10|97747.2|97722.2|97738.1|97713.1|97750.8|97725.8|97736.4|97711.4|66
1656411500000|2022-06-28 10:18:20|97739|97714|97734.5|97709.5|97744.5|97719.5|97731.5|97706.5|58
1656411510000|2022-06-28 10:18:30|97733.3|97708.3|97738.1|97713.1|97738.1|97713.1|97731.7|97706.7|45
1656411520000|2022-06-28 10:18:40|97737.4|97712.4|97741.7|97716.7|97742.1|97717.1|97737.3|97712.3|55
1656411530000|2022-06-28 10:18:50|97742|97717|97747|97722|97747.5|97722.5|97740.9|97715.9|59
1656411540000|2022-06-28 10:19:00|97747.1|97722.1|97728.7|97703.7|97748.4|97723.4|97728.7|97703.7|62
1656411550000|2022-06-28 10:19:10|97729.4|97704.4|97708.8|97683.8|97730.6|97705.6|97699.3|97674.3|59
1656411560000|2022-06-28 10:19:20|97708.7|97683.7|97712.9|97687.9|97713.2|97688.2|97708.7|97683.7|57
1656411570000|2022-06-28 10:19:30|97712.1|97687.1|97710.7|97685.7|97714.3|97689.3|97698.1|97673.1|61
1656411580000|2022-06-28 10:19:40|97712.6|97687.6|97697.6|97672.6|97714.3|97689.3|97690.2|97665.2|71
1656411590000|2022-06-28 10:19:50|97695.9|97670.9|97705.1|97680.1|97720.8|97695.8|97690.1|97665.1|70
1656411600000|2022-06-28 10:20:00|97704.6|97679.6|97732.3|97707.3|97732.3|97707.3|97704.6|97679.6|70
1656411610000|2022-06-28 10:20:10|97730.7|97705.7|97734|97709|97737.2|97712.2|97730.7|97705.7|67
1656411620000|2022-06-28 10:20:20|97733.8|97708.8|97750|97725|97751.4|97726.4|97733.3|97708.3|68
1656411630000|2022-06-28 10:20:30|97747.7|97722.7|97747.6|97722.6|97751.3|97726.3|97746.5|97721.5|62
1656411640000|2022-06-28 10:20:40|97747.9|97722.9|97747.7|97722.7|97751.2|97726.2|97747.7|97722.7|42
1656411650000|2022-06-28 10:20:50|97747.5|97722.5|97761.7|97736.7|97764.7|97739.7|97735.6|97710.6|67
1656411660000|2022-06-28 10:21:00|97761.5|97736.5|97786.1|97761.1|97790.8|97765.8|97761.5|97736.5|69
1656411670000|2022-06-28 10:21:10|97787.5|97762.5|97804.4|97779.4|97810.9|97785.9|97783.3|97758.3|67
1656411680000|2022-06-28 10:21:20|97805.1|97780.1|97806.3|97781.3|97809.8|97784.8|97804.7|97779.7|65
1656411690000|2022-06-28 10:21:30|97807.4|97782.4|97807.9|97782.9|97811|97786|97800.4|97775.4|49
1656411700000|2022-06-28 10:21:40|97807.2|97782.2|97802.2|97777.2|97807.9|97782.9|97800.9|97775.9|55
1656411710000|2022-06-28 10:21:50|97803.2|97778.2|97802.5|97777.5|97808|97783|97798.7|97773.7|68
1656411720000|2022-06-28 10:22:00|97801.6|97776.6|97804.5|97779.5|97805.7|97780.7|97796.6|97771.6|67
1656411730000|2022-06-28 10:22:10|97804.4|97779.4|97801.1|97776.1|97806.7|97781.7|97799.6|97774.6|62
1656411740000|2022-06-28 10:22:20|97801.2|97776.2|97810.5|97785.5|97812.1|97787.1|97789.4|97764.4|72
1656411750000|2022-06-28 10:22:30|97810.7|97785.7|97790|97765|97810.7|97785.7|97765|97726.1|79
1656411760000|2022-06-28 10:22:40|97788.1|97763.1|97743.8|97718.8|97789.1|97764.1|97737.6|97699.3|78
1656411770000|2022-06-28 10:22:50|97744.8|97719.8|97747|97722|97758.2|97724.7|97744.1|97708.2|69
1656411780000|2022-06-28 10:23:00|97746|97721|97763.4|97738.4|97763.4|97738.4|97746|97721|55
1656411790000|2022-06-28 10:23:10|97763.6|97738.6|97780.1|97755.1|97781.1|97756.1|97762.9|97737.9|59
1656411800000|2022-06-28 10:23:20|97779.8|97754.8|97769|97744|97779.8|97754.8|97768.2|97743.2|58
1656411810000|2022-06-28 10:23:30|97770.8|97745.8|97771|97746|97773.4|97748.4|97768.1|97743.1|65
1656411820000|2022-06-28 10:23:40|97771.5|97746.5|97768.4|97743.4|97775.1|97750.1|97759.4|97734.4|63
1656411830000|2022-06-28 10:23:50|97768.5|97743.5|97772.2|97747.2|97774.2|97749.2|97760.3|97735.3|59
1656411840000|2022-06-28 10:24:00|97771.9|97746.9|97784.8|97759.8|97784.8|97759.8|97770.1|97745.1|56
1656411850000|2022-06-28 10:24:10|97784.7|97759.7|97780.7|97755.7|97784.7|97759.7|97778.8|97753.8|55
1656411860000|2022-06-28 10:24:20|97781|97756|97781|97756|97784|97759|97777.9|97752.9|60
1656411870000|2022-06-28 10:24:30|97781.5|97756.5|97792.7|97767.7|97794.7|97769.7|97779.2|97754.2|52
1656411880000|2022-06-28 10:24:40|97794.1|97769.1|97789.8|97764.8|97794.2|97769.2|97787.9|97762.9|51
1656411890000|2022-06-28 10:24:50|97790|97765|97790.7|97765.7|97791.9|97766.9|97788.8|97763.8|39
1656411900000|2022-06-28 10:25:00|97790.6|97765.6|97783.1|97758.1|97795.3|97770.3|97783.1|97758.1|62
1656411910000|2022-06-28 10:25:10|97783.8|97758.8|97787.8|97762.8|97789.4|97764.4|97776.3|97751.3|73
1656411920000|2022-06-28 10:25:20|97787.5|97762.5|97791.9|97766.9|97795.3|97770.3|97785.2|97760.2|58
1656411930000|2022-06-28 10:25:30|97793.5|97768.5|97793.6|97768.6|97797|97772|97793|97768|49
1656411940000|2022-06-28 10:25:40|97796.2|97771.2|97815.1|97790.1|97816.5|97791.5|97795.2|97770.2|71
1656411950000|2022-06-28 10:25:50|97815|97790|97829.3|97804.3|97829.4|97804.4|97815|97790|67
1656411960000|2022-06-28 10:26:00|97827.3|97802.3|97835|97810|97836.1|97811.1|97823.1|97798.1|58
1656411970000|2022-06-28 10:26:10|97834.1|97809.1|97826|97801|97836.6|97811.6|97824.4|97799.4|64
1656411980000|2022-06-28 10:26:20|97826.1|97801.1|97796.6|97771.6|97830.4|97805.4|97796.6|97771.6|70
1656411990000|2022-06-28 10:26:30|97795|97770|97804.1|97779.1|97804.7|97779.7|97791.5|97766.5|63
1656412000000|2022-06-28 10:26:40|97803.9|97778.9|97821.1|97796.1|97822.1|97797.1|97798.6|97773.6|53
1656412010000|2022-06-28 10:26:50|97821.2|97796.2|97826.4|97801.4|97827.4|97802.4|97820.2|97795.2|43
1656412020000|2022-06-28 10:27:00|97826|97801|97834.2|97809.2|97835|97810|97825.1|97800.1|48
1656412030000|2022-06-28 10:27:10|97834|97809|97828.9|97803.9|97835.2|97810.2|97827.5|97802.5|55
1656412040000|2022-06-28 10:27:20|97829|97804|97805.9|97780.9|97830.2|97805.2|97805.5|97780.5|56
1656412050000|2022-06-28 10:27:30|97804.8|97779.8|97805.5|97780.5|97814.5|97789.5|97797.7|97772.7|65
1656412060000|2022-06-28 10:27:40|97805.7|97780.7|97804.6|97779.6|97807.8|97782.8|97803.5|97778.5|50
1656412070000|2022-06-28 10:27:50|97804.8|97779.8|97789.9|97764.9|97806.5|97781.5|97789.7|97764.7|62
1656412080000|2022-06-28 10:28:00|97789.8|97764.8|97772.6|97747.6|97790.2|97765.2|97751.1|97726.1|71
1656412090000|2022-06-28 10:28:10|97772.5|97747.5|97776.4|97751.4|97777.7|97752.7|97770|97745|68
1656412100000|2022-06-28 10:28:20|97777|97752|97767.6|97742.6|97777.8|97752.8|97752.1|97713.3|67
1656412110000|2022-06-28 10:28:30|97768.6|97743.6|97786.6|97761.6|97788.4|97763.4|97768|97743|65
1656412120000|2022-06-28 10:28:40|97787.1|97762.1|97752.6|97727.6|97799.5|97762.1|97719.7|97632.3|72
1656412130000|2022-06-28 10:28:50|97752.3|97727.3|97770.8|97745.8|97781.2|97754.9|97751.8|97719.1|74
1656412140000|2022-06-28 10:29:00|97769.7|97744.7|97762|97737|97776.6|97746.3|97747.1|97706.4|76
1656412150000|2022-06-28 10:29:10|97764.3|97739.3|97773.1|97748.1|97774.4|97749.4|97760.6|97735.6|62
1656412160000|2022-06-28 10:29:20|97773.3|97748.3|97761.3|97736.3|97773.3|97748.3|97761.3|97736.3|65
1656412170000|2022-06-28 10:29:30|97765|97740|97764.5|97739.5|97767.9|97742.9|97760.6|97735.6|73
1656412180000|2022-06-28 10:29:40|97763.4|97738.4|97766.3|97741.3|97770.6|97745.6|97758.7|97733.7|70
1656412190000|2022-06-28 10:29:50|97765.3|97740.3|97771.3|97746.3|97772.5|97747.5|97761|97736|65
1656412200000|2022-06-28 10:30:00|97768.4|97743.4|97742.8|97717.8|97769.1|97744.1|97740.4|97703.1|65
1656412210000|2022-06-28 10:30:10|97742.5|97717.5|97748.3|97723.3|97748.7|97723.7|97740.7|97715.7|59
1656412220000|2022-06-28 10:30:20|97748.5|97723.5|97775.1|97750.1|97775.1|97750.1|97745.1|97720.1|74
1656412230000|2022-06-28 10:30:30|97774.5|97749.5|97786.5|97761.5|97794.1|97769.1|97769.6|97744.6|78
1656412240000|2022-06-28 10:30:40|97786.9|97761.9|97792.4|97767.4|97799.2|97774.2|97786.9|97761.9|72
1656412250000|2022-06-28 10:30:50|97791|97766|97796|97771|97800.9|97775.9|97788|97763|62
1656412260000|2022-06-28 10:31:00|97797.3|97772.3|97789.4|97764.4|97798.3|97773.3|97777.9|97752.9|77
1656412270000|2022-06-28 10:31:10|97788.8|97763.8|97796|97771|97796.2|97771.2|97783.4|97758.4|74
1656412280000|2022-06-28 10:31:20|97797.7|97772.7|97776.9|97751.9|97798.4|97773.4|97772.5|97736.3|80
1656412290000|2022-06-28 10:31:30|97778.1|97753.1|97776.9|97751.9|97786|97761|97772.8|97747.8|76
1656412300000|2022-06-28 10:31:40|97776|97751|97795.5|97770.5|97801.3|97776.3|97761.9|97723|75
1656412310000|2022-06-28 10:31:50|97795.7|97770.7|97797.5|97772.5|97799.9|97774.9|97795.3|97770.3|66
1656412320000|2022-06-28 10:32:00|97797.4|97772.4|97794.5|97769.5|97800.6|97775.6|97793.7|97768.7|51
1656412330000|2022-06-28 10:32:10|97795.7|97770.7|97795.6|97770.6|97799.6|97774.6|97768.6|97740.1|73
1656412340000|2022-06-28 10:32:20|97795.9|97770.9|97789.2|97764.2|97796.5|97771.5|97779.2|97754.2|70
1656412350000|2022-06-28 10:32:30|97789.6|97764.6|97783.5|97758.5|97791.5|97766.5|97780.3|97755.3|72
1656412360000|2022-06-28 10:32:40|97784.8|97759.8|97792.6|97767.6|97795.6|97770.6|97784|97759|51
1656412370000|2022-06-28 10:32:50|97791.9|97766.9|97800.5|97775.5|97803.6|97778.6|97791|97766|66
1656412380000|2022-06-28 10:33:00|97796|97771|97791.7|97741.7|97797.4|97772.4|97770.8|97739.3|65
1656412390000|2022-06-28 10:33:10|97792|97742|97794.2|97769.2|97794.3|97769.3|97775.4|97741.3|65
1656412400000|2022-06-28 10:33:20|97792.4|97767.4|97791.3|97766.3|97799.3|97774.3|97789.1|97764.1|66
1656412410000|2022-06-28 10:33:30|97792.2|97767.2|97809.5|97784.5|97815.2|97790.2|97792.2|97767.2|78
1656412420000|2022-06-28 10:33:40|97810.3|97785.3|97826|97801|97835.5|97810.5|97807.1|97782.1|78
1656412430000|2022-06-28 10:33:50|97824.3|97799.3|97816.7|97791.7|97829.5|97804.5|97815.4|97790.4|73
1656412440000|2022-06-28 10:34:00|97816.9|97791.9|97814.9|97789.9|97817.7|97792.7|97812.5|97787.5|62
1656412450000|2022-06-28 10:34:10|97815.4|97790.4|97823.6|97798.6|97826.2|97801.2|97815.4|97790.4|60
1656412460000|2022-06-28 10:34:20|97824.9|97799.9|97824.8|97799.8|97830.9|97805.9|97803.9|97778.9|73
1656412470000|2022-06-28 10:34:30|97824.6|97799.6|97816.1|97791.1|97827.2|97802.2|97798.1|97773.1|69
1656412480000|2022-06-28 10:34:40|97816.7|97791.7|97809.2|97784.2|97819.9|97794.9|97808.7|97783.7|67
1656412490000|2022-06-28 10:34:50|97808.4|97783.4|97819.5|97794.5|97822.3|97797.3|97806.5|97781.5|72
1656412500000|2022-06-28 10:35:00|97822.4|97797.4|97820.4|97795.4|97824|97799|97817|97792|55
1656412510000|2022-06-28 10:35:10|97819.4|97794.4|97822.2|97797.2|97824.3|97799.3|97819|97794|52
1656412520000|2022-06-28 10:35:20|97822.8|97797.8|97814.6|97789.6|97824.8|97799.8|97807.9|97782.9|56
1656412530000|2022-06-28 10:35:30|97814.5|97789.5|97815.9|97790.9|97815.9|97790.9|97809|97784|67
1656412540000|2022-06-28 10:35:40|97818.1|97793.1|97812|97762|97836.7|97799.6|97794.5|97758.7|73
1656412550000|2022-06-28 10:35:50|97798.8|97773.8|97808.5|97783.5|97809.6|97784.6|97798.8|97773.8|71
1656412560000|2022-06-28 10:36:00|97810.7|97785.7|97814.7|97789.7|97815|97790|97809.9|97784.9|64
1656412570000|2022-06-28 10:36:10|97815.3|97790.3|97818|97793|97819.6|97794.6|97815.2|97790.2|54
1656412580000|2022-06-28 10:36:20|97817.4|97792.4|97819|97794|97820.3|97795.3|97816.3|97791.3|48
1656412590000|2022-06-28 10:36:30|97819.3|97794.3|97819.9|97794.9|97820.7|97795.7|97816.8|97791.8|27
1656412600000|2022-06-28 10:36:40|97821.2|97796.2|97829.9|97804.9|97836.2|97811.2|97820.6|97795.6|62
1656412610000|2022-06-28 10:36:50|97829.5|97804.5|97825.7|97800.7|97835.6|97804.6|97817.6|97785.6|64
1656412620000|2022-06-28 10:37:00|97825|97800|97835.1|97810.1|97835.1|97810.1|97822.3|97797.3|54
1656412630000|2022-06-28 10:37:10|97835.9|97810.9|97830.1|97805.1|97839.3|97814.3|97827.2|97802.2|70
1656412640000|2022-06-28 10:37:20|97830.4|97805.4|97823.5|97798.5|97830.6|97805.6|97817|97792|59
1656412650000|2022-06-28 10:37:30|97822.9|97797.9|97815.9|97790.9|97823.7|97798.7|97813.4|97788.4|62
1656412660000|2022-06-28 10:37:40|97816.2|97791.2|97827.4|97802.4|97836.2|97811.2|97814.9|97789.9|56
1656412670000|2022-06-28 10:37:50|97827.7|97802.7|97832.4|97807.4|97836.7|97811.7|97817|97792|75
1656412680000|2022-06-28 10:38:00|97833.5|97808.5|97867.7|97842.7|97868.4|97843.4|97829.6|97804.6|66
1656412690000|2022-06-28 10:38:10|97867.3|97842.3|97878|97853|97878.5|97853.5|97864.6|97839.6|61
1656412700000|2022-06-28 10:38:20|97877.5|97852.5|97872.4|97847.4|97877.5|97852.5|97864.4|97839.4|64
1656412710000|2022-06-28 10:38:30|97872.8|97847.8|97881.2|97856.2|97882.4|97857.4|97872.4|97847.4|64
1656412720000|2022-06-28 10:38:40|97879.9|97854.9|97874.3|97849.3|97880.9|97855.9|97871.6|97846.6|54
1656412730000|2022-06-28 10:38:50|97874.8|97849.8|97871.6|97846.6|97878.2|97853.2|97868.5|97843.5|53
1656412740000|2022-06-28 10:39:00|97871.3|97846.3|97859.9|97834.9|97871.3|97846.3|97857.8|97832.8|69
1656412750000|2022-06-28 10:39:10|97861|97836|97865.3|97840.3|97867.2|97842.2|97860.3|97835.3|57
1656412760000|2022-06-28 10:39:20|97865.6|97840.6|97861.8|97836.8|97866.5|97841.5|97858.7|97833.7|56
1656412770000|2022-06-28 10:39:30|97862.5|97837.5|97862.7|97837.7|97862.9|97837.9|97858.2|97833.2|54
1656412780000|2022-06-28 10:39:40|97862.4|97837.4|97861.5|97836.5|97862.4|97837.4|97858|97833|44
1656412790000|2022-06-28 10:39:50|97860.5|97835.5|97863.8|97838.8|97865.2|97840.2|97857.9|97832.9|49
1656412800000|2022-06-28 10:40:00|97865.4|97840.4|97870.3|97845.3|97871.6|97846.6|97862|97837|61
1656412810000|2022-06-28 10:40:10|97870.6|97845.6|97869.7|97844.7|97872.6|97847.6|97868.9|97843.9|54
1656412820000|2022-06-28 10:40:20|97869.6|97844.6|97858.4|97833.4|97870.3|97845.3|97857.6|97832.6|55
1656412830000|2022-06-28 10:40:30|97858.5|97833.5|97860.1|97835.1|97860.1|97835.1|97853.6|97828.6|45
1656412840000|2022-06-28 10:40:40|97860.3|97835.3|97861.4|97836.4|97866.6|97841.6|97860.3|97835.3|60
1656412850000|2022-06-28 10:40:50|97861.5|97836.5|97865.8|97840.8|97867.6|97842.6|97859.5|97834.5|52
1656412860000|2022-06-28 10:41:00|97865.7|97840.7|97865|97840|97867.4|97842.4|97865|97840|45
1656412870000|2022-06-28 10:41:10|97864.9|97839.9|97860.2|97835.2|97865.2|97840.2|97859.7|97834.7|44
1656412880000|2022-06-28 10:41:20|97860.3|97835.3|97854.5|97829.5|97860.4|97835.4|97854.5|97829.5|44
1656412890000|2022-06-28 10:41:30|97855.2|97830.2|97851.1|97826.1|97855.2|97830.2|97845.5|97820.5|51
1656412900000|2022-06-28 10:41:40|97850.8|97825.8|97838.6|97813.6|97853.2|97828.2|97835.6|97810.6|73
1656412910000|2022-06-28 10:41:50|97838.7|97813.7|97848.8|97823.8|97850.3|97825.3|97836.5|97811.5|67
1656412920000|2022-06-28 10:42:00|97849.2|97824.2|97845.4|97820.4|97850.9|97825.9|97844.2|97819.2|53
1656412930000|2022-06-28 10:42:10|97847|97822|97833.1|97808.1|97847.3|97822.3|97833.1|97808.1|49
1656412940000|2022-06-28 10:42:20|97831.5|97806.5|97824.8|97799.8|97832.2|97807.2|97824.6|97799.6|54
1656412950000|2022-06-28 10:42:30|97824.3|97799.3|97834.6|97809.6|97835|97810|97820.7|97795.7|55
1656412960000|2022-06-28 10:42:40|97834.5|97809.5|97832.9|97807.9|97841.7|97816.7|97831.8|97806.8|59
1656412970000|2022-06-28 10:42:50|97832.8|97807.8|97839.9|97814.9|97840.5|97815.5|97832.4|97807.4|48
1656412980000|2022-06-28 10:43:00|97840.3|97815.3|97835.4|97810.4|97841.6|97816.6|97834.2|97809.2|59
1656412990000|2022-06-28 10:43:10|97835.3|97810.3|97827.3|97802.3|97835.3|97810.3|97827.3|97802.3|62
1656413000000|2022-06-28 10:43:20|97830.7|97805.7|97839|97814|97840.3|97815.3|97828.5|97803.5|63
1656413010000|2022-06-28 10:43:30|97839.3|97814.3|97850.1|97825.1|97856.8|97831.8|97838.3|97813.3|54
1656413020000|2022-06-28 10:43:40|97852.5|97827.5|97860.7|97835.7|97861.6|97836.6|97844|97819|56
1656413030000|2022-06-28 10:43:50|97860.8|97835.8|97856.1|97831.1|97861.8|97836.8|97853|97828|59
1656413040000|2022-06-28 10:44:00|97856.9|97831.9|97858|97833|97859.6|97834.6|97855.4|97830.4|46
1656413050000|2022-06-28 10:44:10|97857.9|97832.9|97865|97840|97866.2|97841.2|97855.9|97830.9|59
1656413060000|2022-06-28 10:44:20|97864.8|97839.8|97863.5|97838.5|97865.3|97840.3|97861.5|97836.5|59
1656413070000|2022-06-28 10:44:30|97863.6|97838.6|97858.7|97833.7|97864.2|97839.2|97857.4|97832.4|45
1656413080000|2022-06-28 10:44:40|97858.9|97833.9|97865.2|97840.2|97866|97841|97857.8|97832.8|52
1656413090000|2022-06-28 10:44:50|97865.8|97840.8|97876|97851|97876|97851|97865.8|97840.8|43
1656413100000|2022-06-28 10:45:00|97878.2|97853.2|97893.7|97868.7|97893.8|97868.8|97877.9|97852.9|57
1656413110000|2022-06-28 10:45:10|97893|97868|97884.8|97859.8|97893.8|97868.8|97884.5|97859.5|54
1656413120000|2022-06-28 10:45:20|97884.4|97859.4|97898.8|97873.8|97901.8|97876.8|97884.4|97859.4|48
1656413130000|2022-06-28 10:45:30|97898.7|97873.7|97895|97870|97900.3|97875.3|97892.9|97867.9|50
1656413140000|2022-06-28 10:45:40|97895.3|97870.3|97883.7|97858.7|97900.5|97875.5|97880.5|97855.5|43
1656413150000|2022-06-28 10:45:50|97880.8|97855.8|97877.3|97852.3|97886.1|97861.1|97868.3|97843.3|59
1656413160000|2022-06-28 10:46:00|97878.7|97853.7|97891.9|97866.9|97893.1|97868.1|97875.4|97850.4|60
1656413170000|2022-06-28 10:46:10|97892.7|97867.7|97883.2|97858.2|97898.9|97873.9|97876|97851|69
1656413180000|2022-06-28 10:46:20|97885.4|97860.4|97881.2|97856.2|97885.4|97860.4|97879.4|97854.4|58
1656413190000|2022-06-28 10:46:30|97881.8|97856.8|97877|97852|97881.8|97856.8|97869.4|97844.4|66
1656413200000|2022-06-28 10:46:40|97876.7|97851.7|97879.7|97854.7|97880.9|97855.9|97876.2|97851.2|58
1656413210000|2022-06-28 10:46:50|97879.8|97854.8|97874.9|97849.9|97879.8|97854.8|97865.4|97840.4|67
1656413220000|2022-06-28 10:47:00|97874|97849|97866.2|97841.2|97879.2|97854.2|97866.2|97841.2|64
1656413230000|2022-06-28 10:47:10|97866.4|97841.4|97859.1|97834.1|97868.9|97843.9|97856|97831|68
1656413240000|2022-06-28 10:47:20|97857.7|97832.7|97869.7|97844.7|97874.9|97849.9|97855.3|97830.3|69
1656413250000|2022-06-28 10:47:30|97870.6|97845.6|97925.4|97900.4|97925.4|97900.4|97870.6|97845.6|66
1656413260000|2022-06-28 10:47:40|97925.3|97900.3|97936.8|97911.8|97941.7|97916.7|97925.3|97900.3|73
1656413270000|2022-06-28 10:47:50|97935.8|97910.8|97942.2|97917.2|97945.4|97920.4|97935|97910|71
1656413280000|2022-06-28 10:48:00|97942.4|97917.4|97965.2|97940.2|97968.4|97943.4|97942|97917|69
1656413290000|2022-06-28 10:48:10|97964.8|97939.8|97971.6|97946.6|97980.4|97955.4|97964.1|97939.1|65
1656413300000|2022-06-28 10:48:20|97971.5|97946.5|97987.3|97962.3|97988.5|97963.5|97969.3|97944.3|57
1656413310000|2022-06-28 10:48:30|97988.5|97963.5|97996.7|97971.7|98000.5|97975.5|97984.9|97959.9|67
1656413320000|2022-06-28 10:48:40|97995.5|97970.5|98021.9|97996.9|98021.9|97996.9|97995.1|97970.1|71
1656413330000|2022-06-28 10:48:50|98026.1|98001.1|97983.7|97958.7|98027.1|98002.1|97973|97923.6|72
1656413340000|2022-06-28 10:49:00|97984.4|97959.4|97982.3|97957.3|97990.7|97965.7|97979.8|97954.8|61
1656413350000|2022-06-28 10:49:10|97982.8|97957.8|97975.6|97950.6|97983.1|97958.1|97971.1|97946.1|62
1656413360000|2022-06-28 10:49:20|97975.7|97950.7|97966.4|97941.4|97982.6|97957.6|97961.2|97936.2|60
1656413370000|2022-06-28 10:49:30|97967.2|97942.2|97985.3|97960.3|97985.3|97960.3|97966.7|97941.7|62
1656413380000|2022-06-28 10:49:40|97984.5|97959.5|97977.7|97952.7|97986.6|97961.6|97973|97948|56
1656413390000|2022-06-28 10:49:50|97977.2|97952.2|97968.3|97943.3|97980.7|97955.7|97966.6|97941.6|58
1656413400000|2022-06-28 10:50:00|97968.9|97943.9|97981.2|97956.2|97981.4|97956.4|97966.3|97941.3|63
1656413410000|2022-06-28 10:50:10|97982|97957|97979.7|97954.7|97985.3|97960.3|97974.7|97949.7|64
1656413420000|2022-06-28 10:50:20|97979.5|97954.5|97959.4|97934.4|97979.5|97954.5|97959.4|97934.4|68
1656413430000|2022-06-28 10:50:30|97960.2|97935.2|97952.5|97927.5|97962|97937|97950.5|97925.5|47
1656413440000|2022-06-28 10:50:40|97953.1|97928.1|97948.2|97923.2|97954.2|97929.2|97939.9|97914.9|55
1656413450000|2022-06-28 10:50:50|97948.1|97923.1|97945.9|97920.9|97951|97926|97945.5|97920.5|50
1656413460000|2022-06-28 10:51:00|97946.5|97921.5|97946.5|97921.5|97948.9|97923.9|97944.3|97919.3|56
1656413470000|2022-06-28 10:51:10|97947.1|97922.1|97942.2|97917.2|97947.2|97922.2|97939.6|97914.6|44
1656413480000|2022-06-28 10:51:20|97942.5|97917.5|97943.1|97918.1|97945.9|97920.9|97942.2|97917.2|38
1656413490000|2022-06-28 10:51:30|97942.3|97917.3|97944|97919|97946.2|97921.2|97942.3|97917.3|30
1656413500000|2022-06-28 10:51:40|97943.4|97918.4|97941.5|97916.5|97947.2|97922.2|97941.5|97916.5|35
1656413510000|2022-06-28 10:51:50|97942|97917|97941.7|97916.7|97945.2|97920.2|97941.3|97916.3|25
1656413520000|2022-06-28 10:52:00|97942.1|97917.1|97937.9|97912.9|97942.4|97917.4|97935.3|97910.3|28
1656413530000|2022-06-28 10:52:10|97937.4|97912.4|97948.5|97923.5|97948.6|97923.6|97936.5|97911.5|45
1656413540000|2022-06-28 10:52:20|97948.2|97923.2|97950.6|97925.6|97953.4|97928.4|97945.9|97920.9|57
1656413550000|2022-06-28 10:52:30|97950.5|97925.5|97951|97926|97957|97932|97950.5|97925.5|50
1656413560000|2022-06-28 10:52:40|97949.8|97924.8|97949.4|97924.4|97951|97926|97947.6|97922.6|47
1656413570000|2022-06-28 10:52:50|97949.7|97924.7|97944.8|97919.8|97950.9|97925.9|97943.3|97918.3|36
1656413580000|2022-06-28 10:53:00|97943.8|97918.8|97962.1|97937.1|97962.4|97937.4|97943.7|97918.7|61
1656413590000|2022-06-28 10:53:10|97965.9|97940.9|97971.4|97946.4|97974.7|97949.7|97965.2|97940.2|58
1656413600000|2022-06-28 10:53:20|97971.6|97946.6|97975.5|97950.5|97975.5|97950.5|97966.4|97941.4|66
1656413610000|2022-06-28 10:53:30|97976.6|97951.6|97952.4|97927.4|97976.8|97951.8|97952.4|97927.4|63
1656413620000|2022-06-28 10:53:40|97952.7|97927.7|97988.4|97963.4|97991.5|97966.5|97951.8|97926.8|61
1656413630000|2022-06-28 10:53:50|97985.6|97960.6|97967.1|97942.1|97992.2|97967.2|97967.1|97942.1|63
1656413640000|2022-06-28 10:54:00|97968.2|97943.2|97976.7|97951.7|97990|97965|97967.5|97942.5|67
1656413650000|2022-06-28 10:54:10|97975.3|97950.3|97985.6|97960.6|97989.7|97964.7|97975.3|97950.3|70
1656413660000|2022-06-28 10:54:20|97985.3|97960.3|97990.5|97965.5|97992.8|97967.8|97985.3|97960.3|62
1656413670000|2022-06-28 10:54:30|97992.1|97967.1|97970.5|97945.5|97992.1|97967.1|97970.1|97945.1|62
1656413680000|2022-06-28 10:54:40|97968.6|97943.6|97946|97921|97972.2|97947.2|97941.1|97916.1|72
1656413690000|2022-06-28 10:54:50|97946.3|97921.3|97945.3|97920.3|97954.6|97929.6|97939|97914|71
1656413700000|2022-06-28 10:55:00|97945.8|97920.8|97953.5|97928.5|97954.9|97929.9|97936.5|97911.5|68
1656413710000|2022-06-28 10:55:10|97953.3|97928.3|97945|97920|97954.9|97929.9|97943.3|97918.3|54
1656413720000|2022-06-28 10:55:20|97948.8|97923.8|97947.8|97922.8|97951.7|97926.7|97945.3|97920.3|59
1656413730000|2022-06-28 10:55:30|97949.5|97924.5|97953.4|97928.4|97959.6|97934.6|97948.6|97923.6|55
1656413740000|2022-06-28 10:55:40|97953.7|97928.7|97947.6|97922.6|97953.7|97928.7|97935.8|97910.8|54
1656413750000|2022-06-28 10:55:50|97948.6|97923.6|97946.3|97921.3|97953.2|97928.2|97940.8|97915.8|58
1656413760000|2022-06-28 10:56:00|97945.4|97920.4|97946.2|97921.2|97950.4|97925.4|97941.2|97916.2|56
1656413770000|2022-06-28 10:56:10|97946|97921|97952.1|97927.1|97954.8|97929.8|97940.1|97915.1|66
1656413780000|2022-06-28 10:56:20|97952.3|97927.3|97959.2|97934.2|97960.2|97935.2|97950|97925|67
1656413790000|2022-06-28 10:56:30|97959.4|97934.4|97946.1|97921.1|97961.2|97936.2|97944.8|97919.8|59
1656413800000|2022-06-28 10:56:40|97948.7|97923.7|97941.8|97916.8|97951.8|97926.8|97940.4|97915.4|60
1656413810000|2022-06-28 10:56:50|97942.2|97917.2|97972.6|97947.6|97973.1|97948.1|97942|97917|53
1656413820000|2022-06-28 10:57:00|97972.9|97947.9|97964.2|97939.2|97979.2|97954.2|97964|97939|65
1656413830000|2022-06-28 10:57:10|97964.4|97939.4|97964.3|97939.3|97969.4|97944.4|97963.3|97938.3|48
1656413840000|2022-06-28 10:57:20|97964.5|97939.5|97949.5|97924.5|97964.7|97939.7|97942|97917|61
1656413850000|2022-06-28 10:57:30|97950|97925|97953|97928|97955.1|97930.1|97945.6|97920.6|56
1656413860000|2022-06-28 10:57:40|97952.3|97927.3|97944.1|97919.1|97958.1|97933.1|97944.1|97919.1|65
1656413870000|2022-06-28 10:57:50|97945.7|97920.7|97960.7|97935.7|97965.6|97940.6|97942.9|97917.9|56
1656413880000|2022-06-28 10:58:00|97960.6|97935.6|97969.7|97944.7|97973.5|97948.5|97957.7|97932.7|72
1656413890000|2022-06-28 10:58:10|97970.2|97945.2|97980.9|97955.9|97992.7|97967.7|97967.4|97942.4|62
1656413900000|2022-06-28 10:58:20|97979.9|97954.9|98004.4|97979.4|98006.7|97981.7|97978|97953|69
1656413910000|2022-06-28 10:58:30|98005.3|97980.3|97996.1|97971.1|98015.5|97990.5|97995.6|97970.6|73
1656413920000|2022-06-28 10:58:40|97995.4|97970.4|97996.5|97971.5|97999|97974|97989.6|97964.6|63
1656413930000|2022-06-28 10:58:50|97996.1|97971.1|97993|97968|98001.3|97976.3|97992.3|97967.3|66
1656413940000|2022-06-28 10:59:00|97992.9|97967.9|97995.6|97970.6|97997.6|97972.6|97992|97967|49
1656413950000|2022-06-28 10:59:10|97995.9|97970.9|98005.6|97980.6|98005.6|97980.6|97993.3|97968.3|53
1656413960000|2022-06-28 10:59:20|98007.4|97982.4|98013.2|97988.2|98015.9|97990.9|98006.3|97981.3|56
1656413970000|2022-06-28 10:59:30|98014.1|97989.1|98036.9|98011.9|98046.4|98021.4|98014.1|97989.1|65
1656413980000|2022-06-28 10:59:40|98037.2|98012.2|98025.5|98000.5|98040.2|98015.2|98024|97999|50
1656413990000|2022-06-28 10:59:50|98027.2|98002.2|98030.6|98005.6|98032.9|98007.9|98022.9|97997.9|35
1656414000000|2022-06-28 11:00:00|98030.7|98005.7|98035.8|98010.8|98042.4|98017.4|98027.6|98002.6|61
1656414010000|2022-06-28 11:00:10|98035.6|98010.6|98000.4|97975.4|98041.3|98016.3|97997.6|97972.6|63
1656414020000|2022-06-28 11:00:20|98000.2|97975.2|98007.5|97982.5|98010.1|97985.1|97996.9|97971.9|59
1656414030000|2022-06-28 11:00:30|98006.6|97981.6|97994.4|97969.4|98008.3|97983.3|97990.2|97965.2|59
1656414040000|2022-06-28 11:00:40|97994.3|97969.3|97972.7|97947.7|97996.8|97971.8|97971.3|97946.3|59
1656414050000|2022-06-28 11:00:50|97972.3|97947.3|97993.8|97968.8|97993.8|97968.8|97972.3|97947.3|70
1656414060000|2022-06-28 11:01:00|97992|97967|98031.6|98006.6|98032.6|98007.6|97992|97967|64
1656414070000|2022-06-28 11:01:10|98030.7|98005.7|98022.3|97997.3|98030.7|98005.7|98020.9|97995.9|64
1656414080000|2022-06-28 11:01:20|98022.6|97997.6|98020.9|97995.9|98024.1|97999.1|98012.7|97987.7|62
1656414090000|2022-06-28 11:01:30|98023.4|97998.4|98018.6|97993.6|98027.6|98002.6|98014.5|97989.5|45
1656414100000|2022-06-28 11:01:40|98020.7|97995.7|98013.6|97988.6|98020.7|97995.7|98008.6|97983.6|50
1656414110000|2022-06-28 11:01:50|98010.8|97985.8|98001.8|97976.8|98010.8|97985.8|98001.8|97976.8|48
1656414120000|2022-06-28 11:02:00|98002.7|97977.7|97977.9|97952.9|98003.1|97978.1|97976.9|97951.9|65
1656414130000|2022-06-28 11:02:10|97978.7|97953.7|97976.7|97951.7|97979.5|97954.5|97974.1|97949.1|57
1656414140000|2022-06-28 11:02:20|97977.8|97952.8|97979.4|97954.4|97982|97957|97976.7|97951.7|35
1656414150000|2022-06-28 11:02:30|97978.8|97953.8|97984.3|97959.3|97988.6|97963.6|97978.8|97953.8|55
1656414160000|2022-06-28 11:02:40|97984.4|97959.4|97987.7|97962.7|97989.1|97964.1|97980.8|97955.8|53
1656414170000|2022-06-28 11:02:50|97988.3|97963.3|97990.9|97965.9|97992.6|97967.6|97988|97963|40
1656414180000|2022-06-28 11:03:00|97990.1|97965.1|97994.3|97969.3|97998|97973|97990.1|97965.1|57
1656414190000|2022-06-28 11:03:10|97995|97970|97991.7|97966.7|97995|97970|97989.6|97964.6|37
1656414200000|2022-06-28 11:03:20|97992|97967|98024.4|97999.4|98027.8|98002.8|97992|97967|68
1656414210000|2022-06-28 11:03:30|98023.9|97998.9|98010.4|97985.4|98024.9|97999.9|98009.7|97984.7|48
1656414220000|2022-06-28 11:03:40|98009.9|97984.9|98006.6|97981.6|98014.8|97989.8|98006.5|97981.5|40
1656414230000|2022-06-28 11:03:50|98006.5|97981.5|98005.4|97980.4|98007.2|97982.2|98004.3|97979.3|31
1656414240000|2022-06-28 11:04:00|98005.8|97980.8|98012.6|97987.6|98013.9|97988.9|98002.7|97977.7|54
1656414250000|2022-06-28 11:04:10|98012.9|97987.9|98008.1|97983.1|98012.9|97987.9|98006.2|97981.2|33
1656414260000|2022-06-28 11:04:20|98008|97983|98005.6|97980.6|98008.1|97983.1|98005.4|97980.4|32
1656414270000|2022-06-28 11:04:30|98005.5|97980.5|97978.3|97953.3|98005.5|97980.5|97978.2|97953.2|42
1656414280000|2022-06-28 11:04:40|97977.7|97952.7|97949.1|97924.1|97978.3|97953.3|97944.2|97919.2|61
1656414290000|2022-06-28 11:04:50|97948.1|97923.1|97991.3|97966.3|97994.8|97969.8|97946.7|97921.7|53
1656414300000|2022-06-28 11:05:00|97992.7|97967.7|97993|97968|97993|97968|97991|97966|35
1656414310000|2022-06-28 11:05:10|97993.2|97968.2|98002.1|97977.1|98004.6|97979.6|97993.2|97968.2|57
1656414320000|2022-06-28 11:05:20|98001.4|97976.4|98003.3|97978.3|98006.7|97981.7|98001.4|97976.4|51
1656414330000|2022-06-28 11:05:30|98003.7|97978.7|98001.8|97976.8|98006.1|97981.1|98001.3|97976.3|34
1656414340000|2022-06-28 11:05:40|98001.7|97976.7|98011.3|97986.3|98012.4|97987.4|98000.5|97975.5|42
1656414350000|2022-06-28 11:05:50|98011.6|97986.6|98000.1|97975.1|98012.5|97987.5|97999.9|97974.9|55
1656414360000|2022-06-28 11:06:00|98000.9|97975.9|97987.1|97962.1|98001.7|97976.7|97986|97961|44
1656414370000|2022-06-28 11:06:10|97986.9|97961.9|97964.6|97939.6|97990.8|97965.8|97956.6|97931.6|63
1656414380000|2022-06-28 11:06:20|97964.9|97939.9|97966.6|97941.6|97974.2|97949.2|97961.6|97936.6|64
1656414390000|2022-06-28 11:06:30|97966.2|97941.2|97978|97953|97981.5|97956.5|97963.5|97938.5|65
1656414400000|2022-06-28 11:06:40|97977.5|97952.5|97972.4|97947.4|97981|97956|97968.8|97943.8|67
1656414410000|2022-06-28 11:06:50|97971.8|97946.8|97968.1|97943.1|97980.3|97955.3|97966.9|97941.9|55
1656414420000|2022-06-28 11:07:00|97968.5|97943.5|97967.2|97942.2|97976.8|97951.8|97965.8|97940.8|60
1656414430000|2022-06-28 11:07:10|97967.8|97942.8|97975.7|97950.7|97986.7|97954.2|97961.8|97936.7|62
1656414440000|2022-06-28 11:07:20|97974.7|97949.7|97947.1|97922.1|97976.2|97951.2|97947.1|97922.1|62
1656414450000|2022-06-28 11:07:30|97951.8|97926.8|97959.1|97934.1|97962.1|97937.1|97947.8|97922.8|64
1656414460000|2022-06-28 11:07:40|97959.3|97934.3|97959.8|97934.8|97964.1|97939.1|97959.3|97934.3|56
1656414470000|2022-06-28 11:07:50|97959.7|97934.7|97959.4|97934.4|97963.9|97938.9|97954.1|97929.1|58
1656414480000|2022-06-28 11:08:00|97961.9|97936.9|97961.2|97936.2|97965.5|97940.5|97957.3|97932.3|57
1656414490000|2022-06-28 11:08:10|97961.4|97936.4|97952.5|97927.5|97964.4|97939.4|97949.6|97924.6|62
1656414500000|2022-06-28 11:08:20|97951.3|97926.3|97954.7|97929.7|97960.5|97935.5|97946.7|97921.7|61
1656414510000|2022-06-28 11:08:30|97951.6|97926.6|97926.8|97901.8|97956.6|97931.6|97923.7|97898.7|67
1656414520000|2022-06-28 11:08:40|97926.3|97901.3|97920.7|97895.7|97927.7|97902.7|97920.2|97895.2|52
1656414530000|2022-06-28 11:08:50|97921|97896|97927.6|97902.6|97927.7|97902.7|97921|97896|40
1656414540000|2022-06-28 11:09:00|97927.5|97902.5|97919.2|97894.2|97927.5|97902.5|97918.1|97893.1|48
1656414550000|2022-06-28 11:09:10|97918.8|97893.8|97904.3|97879.3|97920.1|97895.1|97902.9|97877.9|55
1656414560000|2022-06-28 11:09:20|97903.8|97878.8|97909.2|97884.2|97910.2|97885.2|97901.6|97876.6|54
1656414570000|2022-06-28 11:09:30|97910|97885|97904.7|97879.7|97910.2|97885.2|97904.7|97879.7|34
1656414580000|2022-06-28 11:09:40|97902.6|97877.6|97905.5|97880.5|97905.5|97880.5|97901.5|97876.5|52
1656414590000|2022-06-28 11:09:50|97904.6|97879.6|97898.3|97873.3|97905.7|97880.7|97897.1|97872.1|42
1656414600000|2022-06-28 11:10:00|97898|97873|97901.9|97876.9|97902.6|97877.6|97896.9|97871.9|41
1656414610000|2022-06-28 11:10:10|97902.2|97877.2|97900|97875|97903.5|97878.5|97897.7|97872.7|45
1656414620000|2022-06-28 11:10:20|97899.7|97874.7|97897.1|97872.1|97906.5|97881.5|97896.8|97871.8|55
1656414630000|2022-06-28 11:10:30|97895.9|97870.9|97890.3|97865.3|97898.6|97873.6|97889.4|97864.4|52
1656414640000|2022-06-28 11:10:40|97890.7|97865.7|97888.9|97863.9|97892.5|97867.5|97884.1|97859.1|57
1656414650000|2022-06-28 11:10:50|97889.4|97864.4|97890.5|97865.5|97890.5|97865.5|97883.3|97858.3|56
1656414660000|2022-06-28 11:11:00|97890.3|97865.3|97889.7|97864.7|97891.4|97866.4|97886.9|97861.9|47
1656414670000|2022-06-28 11:11:10|97891.3|97866.3|97885.8|97860.8|97891.3|97866.3|97884|97859|36
1656414680000|2022-06-28 11:11:20|97885.1|97860.1|97893.7|97868.7|97893.8|97868.8|97885.1|97860.1|38
1656414690000|2022-06-28 11:11:30|97894.8|97869.8|97890.6|97865.6|97894.8|97869.8|97889.7|97864.7|28
1656414700000|2022-06-28 11:11:40|97891.1|97866.1|97891.8|97866.8|97892.8|97867.8|97889.4|97864.4|30
1656414710000|2022-06-28 11:11:50|97891.5|97866.5|97887.7|97862.7|97892|97867|97886.2|97861.2|41
1656414720000|2022-06-28 11:12:00|97886|97861|97856.3|97831.3|97886.1|97861.1|97853.6|97828.6|55
1656414730000|2022-06-28 11:12:10|97855.1|97830.1|97853.1|97828.1|97856.7|97831.7|97849.8|97824.8|40
1656414740000|2022-06-28 11:12:20|97852.1|97827.1|97838.4|97813.4|97852.6|97827.6|97831.2|97789.9|56
1656414750000|2022-06-28 11:12:30|97838.1|97813.1|97829.6|97804.6|97840.1|97815.1|97828.4|97803.4|39
1656414760000|2022-06-28 11:12:40|97829.8|97804.8|97824.6|97799.6|97831.2|97806.2|97824.6|97799.6|32
1656414770000|2022-06-28 11:12:50|97825.4|97800.4|97822.8|97797.8|97825.4|97800.4|97821.1|97796.1|56
1656414780000|2022-06-28 11:13:00|97821.8|97796.8|97810|97785|97823.6|97798.6|97805.7|97780.7|36
1656414790000|2022-06-28 11:13:10|97810.9|97785.9|97798.6|97773.6|97810.9|97785.9|97797|97772|59
1656414800000|2022-06-28 11:13:20|97798.2|97773.2|97796.3|97771.3|97800.4|97775.4|97795.2|97770.2|60
1656414810000|2022-06-28 11:13:30|97797.1|97772.1|97807.8|97782.8|97813.5|97788.5|97793.4|97768.4|58
1656414820000|2022-06-28 11:13:40|97808.1|97783.1|97799.7|97774.7|97808.1|97783.1|97799|97774|33
1656414830000|2022-06-28 11:13:50|97800.2|97775.2|97784|97759|97801.8|97776.8|97774.6|97749.6|55
1656414840000|2022-06-28 11:14:00|97783.5|97758.5|97786.3|97761.3|97797.5|97772.5|97776.3|97751.3|56
1656414850000|2022-06-28 11:14:10|97785.5|97760.5|97791.7|97766.7|97792.9|97767.9|97785.5|97760.5|52
1656414860000|2022-06-28 11:14:20|97791.3|97766.3|97798.3|97773.3|97801.1|97776.1|97791.3|97766.3|52
1656414870000|2022-06-28 11:14:30|97796.6|97771.6|97816.1|97791.1|97817.8|97792.8|97796.6|97771.6|49
1656414880000|2022-06-28 11:14:40|97815.5|97790.5|97802.7|97777.7|97817.2|97792.2|97801.5|97776.5|40
1656414890000|2022-06-28 11:14:50|97806.7|97781.7|97813.2|97788.2|97815.2|97790.2|97803.7|97778.7|65
1656414900000|2022-06-28 11:15:00|97811.9|97786.9|97791.4|97766.4|97818.2|97793.2|97789.6|97753.4|74
1656414910000|2022-06-28 11:15:10|97790.3|97765.3|97774.5|97749.5|97796.8|97771.8|97774.5|97741.7|56
1656414920000|2022-06-28 11:15:20|97773.4|97748.4|97780.6|97755.6|97783.7|97758.7|97770.8|97745.8|59
1656414930000|2022-06-28 11:15:30|97781.5|97756.5|97779.6|97754.6|97783.9|97758.9|97779|97754|64
1656414940000|2022-06-28 11:15:40|97779.3|97754.3|97776.7|97751.7|97781.3|97756.3|97776.6|97751.6|56
1656414950000|2022-06-28 11:15:50|97776.9|97751.9|97762.3|97737.3|97788.1|97754.7|97761.1|97730.6|51
1656414960000|2022-06-28 11:16:00|97762.7|97737.7|97766.7|97741.7|97767.7|97742.7|97762.1|97737.1|63
1656414970000|2022-06-28 11:16:10|97766.4|97741.4|97769.9|97744.9|97775.5|97750.5|97766.2|97741.2|59
1656414980000|2022-06-28 11:16:20|97770.1|97745.1|97766.5|97741.5|97771|97746|97761|97736|52
1656414990000|2022-06-28 11:16:30|97766.7|97741.7|97768.7|97743.7|97768.9|97743.9|97762.6|97737.6|53
1656415000000|2022-06-28 11:16:40|97768.4|97743.4|97766.8|97741.8|97770.6|97745.6|97765|97740|60
1656415010000|2022-06-28 11:16:50|97766.4|97741.4|97766.6|97741.6|97769.7|97744.7|97765.1|97740.1|39
1656415020000|2022-06-28 11:17:00|97766|97741|97750.1|97725.1|97767.5|97742.5|97748.1|97723.1|65
1656415030000|2022-06-28 11:17:10|97749.5|97724.5|97751.1|97726.1|97753.2|97728.2|97749.1|97724.1|50
1656415040000|2022-06-28 11:17:20|97750.8|97725.8|97760.6|97735.6|97761|97736|97750.1|97725.1|52
1656415050000|2022-06-28 11:17:30|97760.2|97735.2|97750.8|97725.8|97765.2|97740.2|97746.4|97721.4|51
1656415060000|2022-06-28 11:17:40|97749.5|97724.5|97744|97719|97751.7|97726.7|97744|97719|49
1656415070000|2022-06-28 11:17:50|97743.8|97718.8|97748.7|97723.7|97752.1|97727.1|97743.8|97718.8|53
1656415080000|2022-06-28 11:18:00|97748.9|97723.9|97756.7|97731.7|97759|97734|97742|97717|60
1656415090000|2022-06-28 11:18:10|97756.4|97731.4|97751.7|97726.7|97758.2|97733.2|97746.6|97721.6|49
1656415100000|2022-06-28 11:18:20|97751.4|97726.4|97752.4|97727.4|97755.3|97730.3|97746|97721|37
1656415110000|2022-06-28 11:18:30|97753.6|97728.6|97755.5|97730.5|97755.5|97730.5|97748.1|97723.1|43
1656415120000|2022-06-28 11:18:40|97753.5|97728.5|97749|97724|97756.8|97731.8|97744|97719|57
1656415130000|2022-06-28 11:18:50|97748.5|97723.5|97750.4|97725.4|97751.9|97726.9|97732.9|97707.9|48
1656415140000|2022-06-28 11:19:00|97751.2|97726.2|97749.3|97724.3|97754.9|97729.9|97748.1|97723.1|53
1656415150000|2022-06-28 11:19:10|97748.6|97723.6|97763.6|97738.6|97766.3|97741.3|97747.7|97722.7|59
1656415160000|2022-06-28 11:19:20|97764|97739|97749.7|97724.7|97766.5|97741.5|97745.3|97720.3|52
1656415170000|2022-06-28 11:19:30|97750.6|97725.6|97733.6|97708.6|97753.9|97728.9|97729.4|97704.4|64
1656415180000|2022-06-28 11:19:40|97733.5|97708.5|97734.3|97709.3|97737.9|97712.9|97731.5|97706.5|59
1656415190000|2022-06-28 11:19:50|97734.7|97709.7|97721.7|97696.7|97737.4|97712.4|97721.4|97696.4|66
1656415200000|2022-06-28 11:20:00|97721.4|97696.4|97727.6|97702.6|97727.6|97702.6|97716.7|97691.7|54
1656415210000|2022-06-28 11:20:10|97727.5|97702.5|97723.4|97698.4|97728.1|97703.1|97720.5|97695.5|50
1656415220000|2022-06-28 11:20:20|97723.7|97698.7|97720.8|97695.8|97728.1|97703.1|97720.3|97695.3|60
1656415230000|2022-06-28 11:20:30|97723.1|97698.1|97721.5|97696.5|97736.8|97700.9|97714.8|97674.8|66
1656415240000|2022-06-28 11:20:40|97721.2|97696.2|97707.3|97682.3|97721.6|97696.6|97707.3|97682.3|68
1656415250000|2022-06-28 11:20:50|97706.2|97681.2|97709.7|97684.7|97716.8|97691.8|97703.7|97678.7|65
1656415260000|2022-06-28 11:21:00|97708.7|97683.7|97714.3|97689.3|97714.9|97689.9|97708.7|97683.7|50
1656415270000|2022-06-28 11:21:10|97714.7|97689.7|97719.5|97694.5|97725.6|97700.6|97714.7|97689.7|71
1656415280000|2022-06-28 11:21:20|97715.7|97690.7|97708.6|97683.6|97729.2|97700.1|97700.5|97672.5|65
1656415290000|2022-06-28 11:21:30|97708.4|97683.4|97708.5|97683.5|97711.2|97686.2|97707.1|97682.1|53
1656415300000|2022-06-28 11:21:40|97709|97684|97708.7|97683.7|97711.7|97686.7|97706.7|97681.7|58
1656415310000|2022-06-28 11:21:50|97708.5|97683.5|97703.9|97678.9|97715.8|97690.8|97703.9|97678.9|53
1656415320000|2022-06-28 11:22:00|97700.2|97675.2|97690.5|97665.5|97704.2|97679.2|97688.3|97663.3|53
1656415330000|2022-06-28 11:22:10|97690.3|97665.3|97694.1|97669.1|97694.1|97669.1|97688.8|97663.8|38
1656415340000|2022-06-28 11:22:20|97693.5|97668.5|97702.1|97677.1|97708.3|97683.3|97693.3|97668.3|61
1656415350000|2022-06-28 11:22:30|97703.2|97678.2|97697.6|97672.6|97703.6|97678.6|97692.9|97667.9|43
1656415360000|2022-06-28 11:22:40|97698|97673|97683.5|97658.5|97707.8|97682.8|97669.7|97644.7|62
1656415370000|2022-06-28 11:22:50|97682.9|97657.9|97685.9|97660.9|97687.8|97662.8|97680|97655|71
1656415380000|2022-06-28 11:23:00|97685.7|97660.7|97686.1|97661.1|97690|97665|97683.6|97658.6|52
1656415390000|2022-06-28 11:23:10|97688.5|97663.5|97701.9|97676.9|97701.9|97676.9|97687.8|97662.8|55
1656415400000|2022-06-28 11:23:20|97701.4|97676.4|97701.5|97676.5|97706.2|97681.2|97698.9|97673.9|44
1656415410000|2022-06-28 11:23:30|97701.8|97676.8|97673|97648|97702.2|97677.2|97671.6|97646.6|51
1656415420000|2022-06-28 11:23:40|97672.9|97647.9|97676.8|97651.8|97678.1|97653.1|97666.3|97641.3|56
1656415430000|2022-06-28 11:23:50|97676.7|97651.7|97673.5|97648.5|97679.7|97654.7|97673.3|97648.3|48
1656415440000|2022-06-28 11:24:00|97673.6|97648.6|97678.6|97653.6|97680.2|97655.2|97671.1|97646.1|57
1656415450000|2022-06-28 11:24:10|97678.7|97653.7|97697.6|97672.6|97699.8|97674.8|97678.5|97653.5|57
1656415460000|2022-06-28 11:24:20|97695.7|97670.7|97689.5|97664.5|97698.4|97673.4|97688.8|97663.8|56
1656415470000|2022-06-28 11:24:30|97690.1|97665.1|97688.9|97663.9|97693.2|97668.2|97688.9|97663.9|51
1656415480000|2022-06-28 11:24:40|97688.7|97663.7|97676.8|97651.8|97690.8|97665.8|97675.9|97650.9|51
1656415490000|2022-06-28 11:24:50|97678.9|97653.9|97660.8|97635.8|97683|97658|97658.5|97633.5|49
1656415500000|2022-06-28 11:25:00|97663.4|97638.4|97668|97643|97669.9|97644.9|97660.8|97635.8|56
1656415510000|2022-06-28 11:25:10|97667.5|97642.5|97668.2|97643.2|97674.5|97649.5|97664.5|97639.5|54
1656415520000|2022-06-28 11:25:20|97666.7|97641.7|97667|97642|97670.6|97645.6|97666.2|97641.2|50
1656415530000|2022-06-28 11:25:30|97667.4|97642.4|97679.1|97654.1|97682|97657|97666.9|97641.9|60
1656415540000|2022-06-28 11:25:40|97679.4|97654.4|97671.9|97646.9|97694.9|97669.9|97671.9|97646.9|59
1656415550000|2022-06-28 11:25:50|97672.5|97647.5|97679.4|97654.4|97679.6|97654.6|97672.5|97647.5|57
1656415560000|2022-06-28 11:26:00|97679.6|97654.6|97687.5|97662.5|97689.3|97664.3|97679.6|97654.6|53
1656415570000|2022-06-28 11:26:10|97686.3|97661.3|97696.1|97671.1|97698.8|97673.8|97685.2|97660.2|65
1656415580000|2022-06-28 11:26:20|97695.9|97670.9|97688.3|97663.3|97696|97671|97686.2|97661.2|56
1656415590000|2022-06-28 11:26:30|97686.3|97661.3|97673.5|97648.5|97688.4|97663.4|97672.7|97647.7|65
1656415600000|2022-06-28 11:26:40|97673.9|97648.9|97682.7|97657.7|97686.1|97661.1|97673.8|97648.8|59
1656415610000|2022-06-28 11:26:50|97684|97659|97688.7|97663.7|97698.1|97673.1|97682.7|97657.7|59
1656415620000|2022-06-28 11:27:00|97691.1|97666.1|97703.5|97678.5|97705.6|97680.6|97691.1|97666.1|65
1656415630000|2022-06-28 11:27:10|97703.1|97678.1|97705.5|97680.5|97707.7|97682.7|97700.3|97675.3|60
1656415640000|2022-06-28 11:27:20|97705.4|97680.4|97697.1|97672.1|97705.6|97680.6|97692.5|97667.5|57
1656415650000|2022-06-28 11:27:30|97696.7|97671.7|97699|97674|97702.7|97677.7|97693.6|97668.6|55
1656415660000|2022-06-28 11:27:40|97699.6|97674.6|97699.6|97674.6|97701.9|97676.9|97695|97670|64
1656415670000|2022-06-28 11:27:50|97699.3|97674.3|97701.5|97676.5|97704.8|97679.8|97698|97673|63
1656415680000|2022-06-28 11:28:00|97701.8|97676.8|97681.7|97656.7|97702.4|97677.4|97680.7|97655.7|64
1656415690000|2022-06-28 11:28:10|97680|97655|97687.1|97662.1|97690.8|97665.8|97679.7|97654.7|62
1656415700000|2022-06-28 11:28:20|97687.9|97662.9|97685.3|97660.3|97689.2|97664.2|97684.4|97659.4|54
1656415710000|2022-06-28 11:28:30|97684.8|97659.8|97681.6|97656.6|97685.4|97660.4|97680.7|97655.7|57
1656415720000|2022-06-28 11:28:40|97681.8|97656.8|97675.2|97650.2|97681.8|97656.8|97672|97647|64
1656415730000|2022-06-28 11:28:50|97674|97649|97682.8|97657.8|97685|97660|97674|97649|54
1656415740000|2022-06-28 11:29:00|97682.5|97657.5|97680.7|97655.7|97683.8|97658.8|97680.6|97655.6|41
1656415750000|2022-06-28 11:29:10|97680.8|97655.8|97672|97647|97681.4|97656.4|97666.8|97641.8|61
1656415760000|2022-06-28 11:29:20|97671.8|97646.8|97675|97650|97683.3|97658.3|97670.9|97645.9|54
1656415770000|2022-06-28 11:29:30|97675.8|97650.8|97684.8|97659.8|97686.4|97661.4|97671.7|97646.7|55
1656415780000|2022-06-28 11:29:40|97682.8|97657.8|97686.8|97661.8|97688.5|97663.5|97681.2|97656.2|64
1656415790000|2022-06-28 11:29:50|97686.4|97661.4|97691.1|97666.1|97695.6|97670.6|97685.5|97660.5|45
1656415800000|2022-06-28 11:30:00|97690.4|97665.4|97686.3|97661.3|97691.5|97666.5|97680|97655|59
1656415810000|2022-06-28 11:30:10|97686.8|97661.8|97679.4|97654.4|97688.7|97663.7|97679.4|97654.4|51
1656415820000|2022-06-28 11:30:20|97679.2|97654.2|97682.5|97657.5|97687.5|97662.5|97679.2|97654.2|37
1656415830000|2022-06-28 11:30:30|97682.1|97657.1|97702.2|97677.2|97712.6|97687.6|97680.7|97655.7|62
1656415840000|2022-06-28 11:30:40|97702.3|97677.3|97728.2|97703.2|97733.1|97708.1|97701.8|97676.8|70
1656415850000|2022-06-28 11:30:50|97731.4|97706.4|97738.2|97713.2|97741.4|97716.4|97731.4|97706.4|64
1656415860000|2022-06-28 11:31:00|97738.1|97713.1|97740.6|97715.6|97742.3|97717.3|97734.5|97709.5|54
1656415870000|2022-06-28 11:31:10|97741.6|97716.6|97751.9|97726.9|97752.7|97727.7|97737.6|97712.6|48
1656415880000|2022-06-28 11:31:20|97750.5|97725.5|97769.6|97744.6|97773.3|97748.3|97749.7|97724.7|58
1656415890000|2022-06-28 11:31:30|97771.4|97746.4|97765.5|97740.5|97772.6|97747.6|97754.5|97729.5|67
1656415900000|2022-06-28 11:31:40|97766.2|97741.2|97761.1|97736.1|97772.4|97747.4|97751.3|97726.3|67
1656415910000|2022-06-28 11:31:50|97761.3|97736.3|97757.5|97732.5|97764.2|97739.2|97738|97713|61
1656415920000|2022-06-28 11:32:00|97757.1|97732.1|97758.3|97733.3|97780.4|97733.5|97747.4|97714.6|59
1656415930000|2022-06-28 11:32:10|97758.2|97733.2|97740.4|97715.4|97763.7|97738.7|97734|97709|67
1656415940000|2022-06-28 11:32:20|97739.7|97714.7|97746.8|97721.8|97747.1|97722.1|97735.9|97710.9|72
1656415950000|2022-06-28 11:32:30|97746.1|97721.1|97769.1|97744.1|97783.2|97747.5|97745|97720|69
1656415960000|2022-06-28 11:32:40|97768.3|97743.3|97773.4|97748.4|97777.9|97752.9|97768.3|97743.3|68
1656415970000|2022-06-28 11:32:50|97772.4|97747.4|97758.8|97733.8|97772.9|97747.9|97758.8|97733.8|62
1656415980000|2022-06-28 11:33:00|97757.8|97732.8|97745.7|97720.7|97760.5|97735.5|97745.7|97720.7|67
1656415990000|2022-06-28 11:33:10|97745.4|97720.4|97777.3|97752.3|97782.6|97757.6|97743.3|97718.3|66
1656416000000|2022-06-28 11:33:20|97777.2|97752.2|97766.5|97741.5|97780.6|97755.6|97766.2|97741.2|57
1656416010000|2022-06-28 11:33:30|97766.8|97741.8|97761.4|97736.4|97767.3|97742.3|97757|97732|61
1656416020000|2022-06-28 11:33:40|97763.6|97738.6|97764.5|97739.5|97767.7|97742.7|97759.7|97734.7|67
1656416030000|2022-06-28 11:33:50|97764.9|97739.9|97752.2|97727.2|97764.9|97739.9|97749.6|97724.6|45
1656416040000|2022-06-28 11:34:00|97752|97727|97756.7|97731.7|97765.5|97740.5|97750.3|97725.3|59
1656416050000|2022-06-28 11:34:10|97755.9|97730.9|97739.1|97714.1|97758.2|97733.2|97737.4|97712.4|66
1656416060000|2022-06-28 11:34:20|97738.7|97713.7|97742.5|97717.5|97744.3|97719.3|97738.7|97713.7|40
1656416070000|2022-06-28 11:34:30|97743.3|97718.3|97744.2|97719.2|97744.5|97719.5|97740.7|97715.7|27
1656416080000|2022-06-28 11:34:40|97744.1|97719.1|97744.1|97719.1|97745|97720|97742.8|97717.8|45
1656416090000|2022-06-28 11:34:50|97742.6|97717.6|97744|97719|97746.1|97721.1|97739.9|97714.9|38
1656416100000|2022-06-28 11:35:00|97744.3|97719.3|97731.2|97706.2|97744.4|97719.4|97729.4|97704.4|50
1656416110000|2022-06-28 11:35:10|97731.1|97706.1|97727|97702|97734.5|97709.5|97720.9|97695.9|62
1656416120000|2022-06-28 11:35:20|97726.3|97701.3|97739.1|97714.1|97739.4|97714.4|97726|97701|53
1656416130000|2022-06-28 11:35:30|97738.3|97713.3|97748.7|97723.7|97750.2|97725.2|97736.7|97711.7|34
1656416140000|2022-06-28 11:35:40|97748.2|97723.2|97742.3|97717.3|97748.3|97723.3|97740.1|97715.1|47
1656416150000|2022-06-28 11:35:50|97744|97719|97742.9|97717.9|97748.2|97723.2|97739.4|97714.4|54
1656416160000|2022-06-28 11:36:00|97742.4|97717.4|97744.4|97719.4|97746.5|97721.5|97742.4|97717.4|43
1656416170000|2022-06-28 11:36:10|97744.5|97719.5|97741.3|97716.3|97744.5|97719.5|97735.7|97710.7|44
1656416180000|2022-06-28 11:36:20|97742.2|97717.2|97739.8|97714.8|97742.3|97717.3|97739.2|97714.2|46
1656416190000|2022-06-28 11:36:30|97739.4|97714.4|97739.5|97714.5|97743.5|97718.5|97737.8|97712.8|54
1656416200000|2022-06-28 11:36:40|97739.4|97714.4|97733.8|97708.8|97741.6|97716.6|97733.8|97708.8|58
1656416210000|2022-06-28 11:36:50|97732.9|97707.9|97756.8|97731.8|97758.2|97733.2|97732.8|97707.8|60
1656416220000|2022-06-28 11:37:00|97756|97731|97755.4|97730.4|97764.6|97739.6|97755.1|97730.1|46
1656416230000|2022-06-28 11:37:10|97754.5|97729.5|97756|97731|97762.4|97737.4|97754|97729|60
1656416240000|2022-06-28 11:37:20|97755.6|97730.6|97752.6|97727.6|97756.9|97731.9|97751.1|97726.1|50
1656416250000|2022-06-28 11:37:30|97752.5|97727.5|97781.7|97756.7|97790.9|97765.9|97752|97727|67
1656416260000|2022-06-28 11:37:40|97781.2|97756.2|97781.9|97756.9|97783.9|97758.9|97778.8|97753.8|53
1656416270000|2022-06-28 11:37:50|97782.1|97757.1|97776.1|97751.1|97786.8|97761.8|97772.5|97747.5|63
1656416280000|2022-06-28 11:38:00|97776.5|97751.5|97786.4|97761.4|97791.2|97766.2|97775.2|97750.2|69
1656416290000|2022-06-28 11:38:10|97785.2|97760.2|97777.1|97752.1|97787|97762|97772|97747|58
1656416300000|2022-06-28 11:38:20|97779.1|97754.1|97825.1|97800.1|97825.3|97800.3|97778.4|97753.4|74
1656416310000|2022-06-28 11:38:30|97825.5|97800.5|97815.8|97790.8|97828.4|97803.4|97804.8|97779.8|68
1656416320000|2022-06-28 11:38:40|97815.2|97790.2|97816.9|97791.9|97819|97794|97808|97783|65
1656416330000|2022-06-28 11:38:50|97817.1|97792.1|97807|97782|97828.4|97803.4|97805.7|97780.7|61
1656416340000|2022-06-28 11:39:00|97806.2|97781.2|97814.8|97789.8|97817.3|97792.3|97806.2|97781.2|59
1656416350000|2022-06-28 11:39:10|97816.5|97791.5|97808.6|97783.6|97816.5|97791.5|97807.8|97782.8|47
1656416360000|2022-06-28 11:39:20|97809.5|97784.5|97813.9|97788.9|97815.1|97790.1|97807.7|97782.7|39
1656416370000|2022-06-28 11:39:30|97814|97789|97820.9|97795.9|97820.9|97795.9|97812.3|97787.3|56
1656416380000|2022-06-28 11:39:40|97821.2|97796.2|97827|97802|98027.1|97827.1|97818|97789.9|47
1656416390000|2022-06-28 11:39:50|97826.1|97801.1|97814|97789|97827.4|97802.4|97812.1|97787.1|53
1656416400000|2022-06-28 11:40:00|97812.9|97787.9|97814.1|97789.1|97818.8|97793.8|97812.9|97787.9|45
1656416410000|2022-06-28 11:40:10|97813.8|97788.8|97815.5|97790.5|97818.7|97793.7|97809.6|97784.6|51
1656416420000|2022-06-28 11:40:20|97815.4|97790.4|97810.6|97785.6|97815.8|97790.8|97802.1|97777.1|63
1656416430000|2022-06-28 11:40:30|97808.8|97783.8|97797.3|97772.3|97808.8|97783.8|97785.5|97760.5|72
1656416440000|2022-06-28 11:40:40|97797.9|97772.9|97802.7|97777.7|97814.4|97789.4|97796.6|97771.6|68
1656416450000|2022-06-28 11:40:50|97801.9|97776.9|97799.9|97774.9|97801.9|97776.9|97797.7|97772.7|44
1656416460000|2022-06-28 11:41:00|97797.9|97772.9|97788.2|97763.2|97797.9|97772.9|97787.9|97762.9|65
1656416470000|2022-06-28 11:41:10|97788.1|97763.1|97793.4|97768.4|97794.3|97769.3|97786.3|97761.3|51
1656416480000|2022-06-28 11:41:20|97793.3|97768.3|97797.8|97772.8|97802.7|97777.7|97793.3|97768.3|58
1656416490000|2022-06-28 11:41:30|97797.6|97772.6|97798.7|97773.7|97799|97774|97796.1|97771.1|44
1656416500000|2022-06-28 11:41:40|97798.8|97773.8|97796.3|97771.3|97798.9|97773.9|97795|97770|39
1656416510000|2022-06-28 11:41:50|97796.5|97771.5|97797|97772|97798.4|97773.4|97795.2|97770.2|26
1656416520000|2022-06-28 11:42:00|97797.6|97772.6|97797.3|97772.3|97801.1|97776.1|97796.7|97771.7|52
1656416530000|2022-06-28 11:42:10|97796.9|97771.9|97796.3|97771.3|97798.7|97773.7|97796.3|97771.3|35
1656416540000|2022-06-28 11:42:20|97796.1|97771.1|97788.3|97763.3|97796.1|97771.1|97787.6|97762.6|43
1656416550000|2022-06-28 11:42:30|97788.8|97763.8|97789|97764|97790.7|97765.7|97788.1|97763.1|32
1656416560000|2022-06-28 11:42:40|97789.5|97764.5|97790.5|97765.5|97792.9|97767.9|97788.9|97763.9|28
1656416570000|2022-06-28 11:42:50|97789.4|97764.4|97791|97766|97791.8|97766.8|97789.4|97764.4|31
1656416580000|2022-06-28 11:43:00|97791.1|97766.1|97787.1|97762.1|97791.9|97766.9|97786.3|97761.3|45
1656416590000|2022-06-28 11:43:10|97786.2|97761.2|97787.8|97762.8|97789.1|97764.1|97785.3|97760.3|35
1656416600000|2022-06-28 11:43:20|97787.9|97762.9|97780.7|97755.7|97787.9|97762.9|97779.1|97754.1|53
1656416610000|2022-06-28 11:43:30|97781.2|97756.2|97790.3|97765.3|97791.6|97766.6|97779.7|97754.7|52
1656416620000|2022-06-28 11:43:40|97790.5|97765.5|97786|97761|97791.2|97766.2|97782.9|97757.9|38
1656416630000|2022-06-28 11:43:50|97785.6|97760.6|97787.6|97762.6|97789.1|97764.1|97783.9|97758.9|46
1656416640000|2022-06-28 11:44:00|97787.2|97762.2|97782.9|97757.9|97790.8|97765.8|97782.5|97757.5|50
1656416650000|2022-06-28 11:44:10|97782|97757|97788.9|97763.9|97792.9|97767.9|97781.9|97756.9|59
1656416660000|2022-06-28 11:44:20|97789.1|97764.1|97786.5|97761.5|97789.2|97764.2|97783.2|97758.2|43
1656416670000|2022-06-28 11:44:30|97786.4|97761.4|97782.4|97757.4|97787.4|97762.4|97780.9|97755.9|47
1656416680000|2022-06-28 11:44:40|97782.7|97757.7|97783|97758|97783.4|97758.4|97781.4|97756.4|30
1656416690000|2022-06-28 11:44:50|97782.8|97757.8|97782.6|97757.6|97783.4|97758.4|97781.4|97756.4|32
1656416700000|2022-06-28 11:45:00|97782.5|97757.5|97777.4|97752.4|97789.4|97764.4|97776.1|97751.1|56
1656416710000|2022-06-28 11:45:10|97777.7|97752.7|97779.6|97754.6|97782.9|97757.9|97775.2|97750.2|58
1656416720000|2022-06-28 11:45:20|97779.5|97754.5|97786.7|97761.7|97791.7|97766.7|97778.8|97753.8|74
1656416730000|2022-06-28 11:45:30|97787.2|97762.2|97788.9|97763.9|97789.5|97764.5|97784.2|97759.2|45
1656416740000|2022-06-28 11:45:40|97788.7|97763.7|97800.6|97775.6|97800.6|97775.6|97787.8|97762.8|56
1656416750000|2022-06-28 11:45:50|97802|97777|97804.3|97779.3|97810.9|97785.9|97798.4|97773.4|64
1656416760000|2022-06-28 11:46:00|97802.2|97777.2|97809.7|97784.7|97814|97789|97802|97777|64
1656416770000|2022-06-28 11:46:10|97809.8|97784.8|97807|97782|97811.8|97786.8|97806.4|97781.4|52
1656416780000|2022-06-28 11:46:20|97807.3|97782.3|97805.3|97780.3|97808.8|97783.8|97803.1|97778.1|35
1656416790000|2022-06-28 11:46:30|97802.6|97777.6|97806.6|97781.6|97806.6|97781.6|97801.3|97776.3|38
1656416800000|2022-06-28 11:46:40|97806|97781|97812.6|97787.6|97816.1|97791.1|97804.3|97779.3|52
1656416810000|2022-06-28 11:46:50|97813|97788|97811.8|97786.8|97814.5|97789.5|97810.5|97785.5|34
1656416820000|2022-06-28 11:47:00|97811.5|97786.5|97806.5|97781.5|97812.2|97787.2|97804.7|97779.7|54
1656416830000|2022-06-28 11:47:10|97807.4|97782.4|97811.5|97786.5|97812.8|97787.8|97806.7|97781.7|46
1656416840000|2022-06-28 11:47:20|97811.6|97786.6|97807.5|97782.5|97812.1|97787.1|97805|97780|49
1656416850000|2022-06-28 11:47:30|97807.1|97782.1|97808.3|97783.3|97811.6|97786.6|97800.5|97775.5|58
1656416860000|2022-06-28 11:47:40|97808.9|97783.9|97808.3|97783.3|97812.3|97787.3|97807.1|97782.1|52
1656416870000|2022-06-28 11:47:50|97808.9|97783.9|97801.5|97776.5|97808.9|97783.9|97801|97776|41
1656416880000|2022-06-28 11:48:00|97802|97777|97809.9|97784.9|97813.2|97788.2|97802|97777|53
1656416890000|2022-06-28 11:48:10|97809.7|97784.7|97804.6|97779.6|97809.9|97784.9|97802.1|97777.1|48
1656416900000|2022-06-28 11:48:20|97804.7|97779.7|97777.1|97752.1|97805.6|97780.6|97767.6|97742.6|59
1656416910000|2022-06-28 11:48:30|97777|97752|97798.3|97773.3|97800.5|97775.5|97777|97752|59
1656416920000|2022-06-28 11:48:40|97799.7|97774.7|97802.8|97777.8|97805.2|97780.2|97796.5|97771.5|57
1656416930000|2022-06-28 11:48:50|97802.9|97777.9|97802.6|97777.6|97804.4|97779.4|97800.8|97775.8|46
1656416940000|2022-06-28 11:49:00|97801.7|97776.7|97797.3|97772.3|97801.7|97776.7|97794.8|97769.8|39
1656416950000|2022-06-28 11:49:10|97797.4|97772.4|97802.4|97777.4|97803.7|97778.7|97796.9|97771.9|50
1656416960000|2022-06-28 11:49:20|97802.5|97777.5|97823.8|97798.8|97823.9|97798.9|97802.3|97777.3|60
1656416970000|2022-06-28 11:49:30|97824.8|97799.8|97828.2|97803.2|97831.4|97806.4|97822.3|97797.3|48
1656416980000|2022-06-28 11:49:40|97827.6|97802.6|97830.4|97805.4|97834|97809|97823.6|97798.6|59
1656416990000|2022-06-28 11:49:50|97830.2|97805.2|97831.2|97806.2|97833.3|97808.3|97826.2|97801.2|56
1656417000000|2022-06-28 11:50:00|97828.6|97803.6|97817.3|97792.3|97828.6|97803.6|97813.2|97788.2|61
1656417010000|2022-06-28 11:50:10|97818.4|97793.4|97823.9|97798.9|97830.8|97805.8|97817.1|97792.1|57
1656417020000|2022-06-28 11:50:20|97824|97799|97808.8|97783.8|97828.5|97803.5|97808|97783|62
1656417030000|2022-06-28 11:50:30|97808.9|97783.9|97800.3|97775.3|97808.9|97783.9|97792|97767|63
1656417040000|2022-06-28 11:50:40|97801.6|97776.6|97799.6|97774.6|97802.6|97777.6|97796.5|97771.5|52
1656417050000|2022-06-28 11:50:50|97799.8|97774.8|97797.1|97772.1|97799.8|97774.8|97795.7|97770.7|55
1656417060000|2022-06-28 11:51:00|97797|97772|97799.4|97774.4|97799.5|97774.5|97796.2|97771.2|34
1656417070000|2022-06-28 11:51:10|97798.8|97773.8|97800.5|97775.5|97803.2|97778.2|97796.3|97771.3|49
1656417080000|2022-06-28 11:51:20|97800.6|97775.6|97809.7|97784.7|97810.2|97785.2|97800.2|97775.2|53
1656417090000|2022-06-28 11:51:30|97808.6|97783.6|97813.4|97788.4|97813.7|97788.7|97807.3|97782.3|56
1656417100000|2022-06-28 11:51:40|97813.2|97788.2|97825.6|97800.6|97825.6|97800.6|97812.6|97787.6|55
1656417110000|2022-06-28 11:51:50|97824.8|97799.8|97817.5|97792.5|97825.5|97800.5|97814.3|97789.3|62
1656417120000|2022-06-28 11:52:00|97817.8|97792.8|97817.3|97792.3|97821.5|97796.5|97815.1|97790.1|64
1656417130000|2022-06-28 11:52:10|97817.5|97792.5|97831.4|97806.4|97831.7|97806.7|97816.2|97791.2|63
1656417140000|2022-06-28 11:52:20|97834.3|97809.3|97849.9|97824.9|97852.3|97827.3|97833.1|97808.1|73
1656417150000|2022-06-28 11:52:30|97849.7|97824.7|97841.9|97816.9|97849.9|97824.9|97841.1|97816.1|63
1656417160000|2022-06-28 11:52:40|97842.7|97817.7|97837.4|97812.4|97848.2|97823.2|97837.2|97812.2|56
1656417170000|2022-06-28 11:52:50|97841.8|97816.8|97862.7|97837.7|97862.9|97837.9|97838.3|97813.3|55
1656417180000|2022-06-28 11:53:00|97863|97838|97870.7|97845.7|97870.9|97845.9|97858.6|97833.6|69
1656417190000|2022-06-28 11:53:10|97871.3|97846.3|97869.6|97844.6|97871.3|97846.3|97864.5|97839.5|64
1656417200000|2022-06-28 11:53:20|97869.4|97844.4|97862.4|97837.4|97872.2|97847.2|97859|97834|52
1656417210000|2022-06-28 11:53:30|97862.8|97837.8|97898.1|97873.1|97900.1|97875.1|97859.6|97834.6|70
1656417220000|2022-06-28 11:53:40|97898.6|97873.6|97892|97867|97901.3|97876.3|97891.8|97866.8|47
1656417230000|2022-06-28 11:53:50|97892.2|97867.2|97912.1|97887.1|97922.5|97897.5|97892.2|97867.2|53
1656417240000|2022-06-28 11:54:00|97912.3|97887.3|97908|97883|97914.7|97889.7|97907.6|97882.6|45
1656417250000|2022-06-28 11:54:10|97908.1|97883.1|97923.6|97898.6|97923.6|97898.6|97907.4|97882.4|57
1656417260000|2022-06-28 11:54:20|97923.9|97898.9|97899.3|97874.3|97934.4|97909.4|97899|97874|75
1656417270000|2022-06-28 11:54:30|97898.7|97873.7|97902.3|97877.3|97904.6|97879.6|97898.5|97873.5|51
1656417280000|2022-06-28 11:54:40|97903.4|97878.4|97880.9|97855.9|97903.6|97878.6|97870.2|97845.2|62
1656417290000|2022-06-28 11:54:50|97878.6|97853.6|97869|97844|97878.6|97853.6|97863.3|97838.3|65
1656417300000|2022-06-28 11:55:00|97863.6|97838.6|97892.9|97867.9|97892.9|97867.9|97863.6|97838.6|60
1656417310000|2022-06-28 11:55:10|97892.5|97867.5|97904.8|97879.8|97910.9|97885.9|97892.5|97867.5|67
1656417320000|2022-06-28 11:55:20|97905|97880|97933.9|97908.9|97950|97925|97905|97880|77
1656417330000|2022-06-28 11:55:30|97928.2|97903.2|97918.6|97893.6|97947.1|97922.1|97910.1|97885.1|77
1656417340000|2022-06-28 11:55:40|97921.1|97896.1|97938.6|97913.6|97939.4|97914.4|97919|97894|74
1656417350000|2022-06-28 11:55:50|97940.7|97915.7|97941.1|97916.1|97944.6|97919.6|97937.5|97912.5|49
1656417360000|2022-06-28 11:56:00|97941.7|97916.7|97946.8|97921.8|97946.8|97921.8|97936.9|97911.9|60
1656417370000|2022-06-28 11:56:10|97946.6|97921.6|97946.1|97921.1|97951.8|97926.8|97938.5|97913.5|72
1656417380000|2022-06-28 11:56:20|97945.8|97920.8|97917.3|97892.3|97945.9|97920.9|97916.2|97891.2|66
1656417390000|2022-06-28 11:56:30|97917.5|97892.5|97906.9|97881.9|97921.3|97896.3|97902.6|97877.6|70
1656417400000|2022-06-28 11:56:40|97908.3|97883.3|97893.3|97868.3|97914.7|97889.7|97889.5|97864.5|71
1656417410000|2022-06-28 11:56:50|97891.5|97866.5|97888.3|97863.3|97902.7|97877.7|97875.6|97850.6|72
1656417420000|2022-06-28 11:57:00|97891.3|97866.3|97883.7|97858.7|97903.9|97878.9|97877.9|97852.9|76
1656417430000|2022-06-28 11:57:10|97883|97858|97880.2|97855.2|97890.2|97865.2|97875.5|97850.5|77
1656417440000|2022-06-28 11:57:20|97880.3|97855.3|97854.6|97829.6|97883.3|97858.3|97848.1|97823.1|78
1656417450000|2022-06-28 11:57:30|97853.8|97828.8|97857.5|97832.5|97863.8|97838.8|97850.1|97825.1|74
1656417460000|2022-06-28 11:57:40|97859.8|97834.8|97844|97819|97862.7|97837.7|97841.9|97816.9|74
1656417470000|2022-06-28 11:57:50|97843.5|97818.5|97825.6|97800.6|97848.1|97823.1|97823.8|97798.8|69
1656417480000|2022-06-28 11:58:00|97825.4|97800.4|97827.2|97802.2|97831.8|97806.8|97818.3|97793.3|72
1656417490000|2022-06-28 11:58:10|97832|97807|97844.7|97819.7|97846.8|97821.8|97823.6|97798.6|66
1656417500000|2022-06-28 11:58:20|97845.7|97820.7|97840|97815|97846.1|97821.1|97835.9|97810.9|67
1656417510000|2022-06-28 11:58:30|97840.2|97815.2|97838.4|97813.4|97841.5|97816.5|97834.4|97809.4|68
1656417520000|2022-06-28 11:58:40|97840.5|97815.5|97856.5|97831.5|97861.9|97836.9|97840.5|97815.5|67
1656417530000|2022-06-28 11:58:50|97853.5|97828.5|97850.6|97825.6|97856|97831|97836.2|97811.2|66
1656417540000|2022-06-28 11:59:00|97851|97826|97840.5|97815.5|97855.4|97830.4|97839.8|97814.8|66
1656417550000|2022-06-28 11:59:10|97841.1|97816.1|97857.2|97832.2|97857.2|97832.2|97837.5|97812.5|62
1656417560000|2022-06-28 11:59:20|97853.8|97828.8|97851.1|97826.1|97858.1|97833.1|97848.4|97823.4|70
1656417570000|2022-06-28 11:59:30|97847.3|97822.3|97840.7|97815.7|97851.8|97826.8|97837.3|97812.3|63
1656417580000|2022-06-28 11:59:40|97840|97815|97834|97809|97842.2|97817.2|97831|97806|57
1656417590000|2022-06-28 11:59:50|97833|97808|97825.4|97800.4|97835.5|97810.5|97814.1|97789.1|63
1656417600000|2022-06-28 12:00:00|97827.3|97802.3|97812.2|97787.2|97831.6|97806.6|97812.2|97787.2|76
1656417610000|2022-06-28 12:00:10|97815.4|97790.4|97832.4|97807.4|97832.5|97807.5|97814.8|97789.8|70
1656417620000|2022-06-28 12:00:20|97835|97810|97858.9|97833.9|97858.9|97833.9|97832.8|97807.8|70
1656417630000|2022-06-28 12:00:30|97864.3|97839.3|97837.6|97812.6|97864.3|97839.3|97837.1|97812.1|72
1656417640000|2022-06-28 12:00:40|97836.8|97811.8|97866.7|97841.7|97867.2|97842.2|97832.3|97807.3|73
1656417650000|2022-06-28 12:00:50|97867.1|97842.1|97855.9|97830.9|97867.3|97842.3|97854.6|97829.6|72
1656417660000|2022-06-28 12:01:00|97853.8|97828.8|97846.7|97821.7|97854.7|97829.7|97838.7|97813.7|65
1656417670000|2022-06-28 12:01:10|97845.8|97820.8|97825.9|97800.9|97846.6|97821.6|97825.9|97800.9|65
1656417680000|2022-06-28 12:01:20|97827.7|97802.7|97825.6|97800.6|97835.7|97810.7|97824.3|97799.3|69
1656417690000|2022-06-28 12:01:30|97827.7|97802.7|97828.4|97803.4|97831.6|97806.6|97825.7|97800.7|68
1656417700000|2022-06-28 12:01:40|97827.5|97802.5|97834.9|97809.9|97837|97812|97823.9|97798.9|68
1656417710000|2022-06-28 12:01:50|97836.8|97811.8|97842.3|97817.3|97850.5|97825.5|97834.9|97809.9|65
1656417720000|2022-06-28 12:02:00|97843.1|97818.1|97856.9|97831.9|97856.9|97831.9|97841.4|97816.4|74
1656417730000|2022-06-28 12:02:10|97856.3|97831.3|97863.7|97838.7|97865.4|97840.4|97850.5|97825.5|65
1656417740000|2022-06-28 12:02:20|97866|97841|97861.4|97836.4|97871.6|97846.6|97859.6|97834.6|69
1656417750000|2022-06-28 12:02:30|97861.2|97836.2|97860.8|97835.8|97862.3|97837.3|97855.1|97830.1|61
1656417760000|2022-06-28 12:02:40|97860.7|97835.7|97861.6|97836.6|97867.2|97842.2|97860|97835|61
1656417770000|2022-06-28 12:02:50|97862.1|97837.1|97854.9|97829.9|97862.1|97837.1|97853.1|97828.1|46
1656417780000|2022-06-28 12:03:00|97855.1|97830.1|97872.8|97847.8|97876|97851|97854.4|97829.4|60
1656417790000|2022-06-28 12:03:10|97872.7|97847.7|97884.4|97859.4|97897.7|97872.7|97872.7|97847.7|69
1656417800000|2022-06-28 12:03:20|97882.8|97857.8|97878.4|97853.4|97888.7|97863.7|97873|97848|63
1656417810000|2022-06-28 12:03:30|97880.1|97855.1|97877.4|97852.4|97883.5|97858.5|97876.8|97851.8|58
1656417820000|2022-06-28 12:03:40|97877|97852|97863.2|97838.2|97877|97852|97862|97837|64
1656417830000|2022-06-28 12:03:50|97863|97838|97862|97837|97867.3|97842.3|97861.4|97836.4|43
1656417840000|2022-06-28 12:04:00|97862.1|97837.1|97870.6|97845.6|97871.9|97846.9|97861.8|97836.8|53
1656417850000|2022-06-28 12:04:10|97868.2|97843.2|97874.2|97849.2|97877.1|97852.1|97863.8|97838.8|53
1656417860000|2022-06-28 12:04:20|97874|97849|97871|97846|97880.7|97855.7|97870|97845|60
1656417870000|2022-06-28 12:04:30|97871.1|97846.1|97858.9|97833.9|97871.8|97846.8|97855.5|97830.5|48
1656417880000|2022-06-28 12:04:40|97859.2|97834.2|97844.3|97819.3|97859.2|97834.2|97844.3|97819.3|67
1656417890000|2022-06-28 12:04:50|97844.9|97819.9|97838.3|97813.3|97849.4|97824.4|97838.3|97813.3|57
1656417900000|2022-06-28 12:05:00|97838.1|97813.1|97835.3|97810.3|97839.6|97814.6|97832.5|97807.5|50
1656417910000|2022-06-28 12:05:10|97834.8|97809.8|97834.5|97809.5|97838.2|97813.2|97830.9|97805.9|53
1656417920000|2022-06-28 12:05:20|97834.6|97809.6|97831.6|97806.6|97839.4|97814.4|97831.6|97806.6|42
1656417930000|2022-06-28 12:05:30|97831.1|97806.1|97834.1|97809.1|97836.5|97811.5|97828.8|97803.8|48
1656417940000|2022-06-28 12:05:40|97834|97809|97831.7|97806.7|97838|97813|97831.7|97806.7|37
1656417950000|2022-06-28 12:05:50|97831.5|97806.5|97813.2|97788.2|97832.1|97807.1|97812.9|97787.9|54
1656417960000|2022-06-28 12:06:00|97811.6|97786.6|97806.3|97781.3|97812.8|97787.8|97805.5|97780.5|59
1656417970000|2022-06-28 12:06:10|97806.6|97781.6|97808.1|97783.1|97808.7|97783.7|97803.8|97778.8|47
1656417980000|2022-06-28 12:06:20|97810.1|97785.1|97817|97792|97817.5|97792.5|97807.5|97782.5|53
1656417990000|2022-06-28 12:06:30|97816.8|97791.8|97814.6|97789.6|97823.1|97798.1|97811.7|97786.7|57
1656418000000|2022-06-28 12:06:40|97814.4|97789.4|97788.9|97763.9|97814.5|97789.5|97788.3|97763.3|52
1656418010000|2022-06-28 12:06:50|97787.7|97762.7|97787.8|97762.8|97795.3|97770.3|97787|97762|62
1656418020000|2022-06-28 12:07:00|97788.2|97763.2|97783.1|97758.1|97788.4|97763.4|97778.7|97753.7|41
1656418030000|2022-06-28 12:07:10|97783.2|97758.2|97775.1|97750.1|97787.4|97762.4|97765.5|97740.5|71
1656418040000|2022-06-28 12:07:20|97774|97749|97771.7|97746.7|97776.6|97751.6|97764|97739|63
1656418050000|2022-06-28 12:07:30|97772.3|97747.3|97804.3|97779.3|97835.3|97800.9|97772.3|97747.3|65
1656418060000|2022-06-28 12:07:40|97803.8|97778.8|97806|97781|97806|97781|97794.2|97769.2|70
1656418070000|2022-06-28 12:07:50|97808.4|97783.4|97805.7|97780.7|97810.5|97785.5|97803.1|97778.1|65
1656418080000|2022-06-28 12:08:00|97805.8|97780.8|97821.2|97796.2|97822.3|97797.3|97805|97780|58
1656418090000|2022-06-28 12:08:10|97820.9|97795.9|97815.3|97790.3|97823.9|97798.9|97807.8|97782.8|63
1656418100000|2022-06-28 12:08:20|97813.6|97788.6|97826.5|97801.5|97834.2|97809.2|97811.1|97786.1|72
1656418110000|2022-06-28 12:08:30|97828.2|97803.2|97832.5|97807.5|97836.1|97811.1|97824.6|97799.6|67
1656418120000|2022-06-28 12:08:40|97832.7|97807.7|97841.1|97816.1|97842.6|97817.6|97831.2|97806.2|59
1656418130000|2022-06-28 12:08:50|97838.8|97813.8|97830.2|97805.2|97842.3|97817.3|97828.5|97803.5|57
1656418140000|2022-06-28 12:09:00|97830.5|97805.5|97821.2|97796.2|97831|97806|97819.8|97794.8|65
1656418150000|2022-06-28 12:09:10|97821.3|97796.3|97815.7|97790.7|97822|97797|97810.4|97785.4|72
1656418160000|2022-06-28 12:09:20|97815.9|97790.9|97817.3|97792.3|97821.4|97796.4|97815.9|97790.9|47
1656418170000|2022-06-28 12:09:30|97819.8|97794.8|97822.2|97797.2|97825.4|97800.4|97818.8|97793.8|69
1656418180000|2022-06-28 12:09:40|97824.4|97799.4|97835|97810|97840|97815|97820.3|97795.3|77
1656418190000|2022-06-28 12:09:50|97835.5|97810.5|97840.9|97815.9|97841.8|97816.8|97833.4|97808.4|67
1656418200000|2022-06-28 12:10:00|97839.6|97814.6|97845.4|97820.4|97845.8|97820.8|97839.6|97814.6|60
1656418210000|2022-06-28 12:10:10|97845.5|97820.5|97847.8|97822.8|97851.1|97826.1|97842.4|97817.4|57
1656418220000|2022-06-28 12:10:20|97848.5|97823.5|97884.2|97859.2|97886.8|97861.8|97839.7|97814.7|63
1656418230000|2022-06-28 12:10:30|97883.4|97858.4|97871.4|97846.4|97887.8|97862.8|97871.4|97846.4|63
1656418240000|2022-06-28 12:10:40|97871.7|97846.7|97877.4|97852.4|97878.8|97853.8|97869.2|97844.2|67
1656418250000|2022-06-28 12:10:50|97877.8|97852.8|97870.7|97845.7|97879.5|97854.5|97870.7|97845.7|54
1656418260000|2022-06-28 12:11:00|97871.4|97846.4|97863.9|97838.9|97872.3|97847.3|97861.7|97836.7|71
1656418270000|2022-06-28 12:11:10|97865.8|97840.8|97869.1|97844.1|97874.7|97849.7|97865.8|97840.8|68
1656418280000|2022-06-28 12:11:20|97869.4|97844.4|97872.5|97847.5|97883.8|97858.8|97869.4|97844.4|66
1656418290000|2022-06-28 12:11:30|97872.6|97847.6|97877.1|97852.1|97878.5|97853.5|97860.9|97835.9|69
1656418300000|2022-06-28 12:11:40|97875.7|97850.7|97883.3|97858.3|97884.3|97859.3|97875.7|97850.7|60
1656418310000|2022-06-28 12:11:50|97882.7|97857.7|97900.1|97875.1|97900.1|97875.1|97881.2|97856.2|61
1656418320000|2022-06-28 12:12:00|97899.8|97874.8|97872|97847|97901.7|97876.7|97869.1|97844.1|71
1656418330000|2022-06-28 12:12:10|97873|97848|97866|97841|97877.8|97852.8|97866|97841|66
1656418340000|2022-06-28 12:12:20|97866.7|97841.7|97856.2|97831.2|97867.3|97842.3|97852.3|97827.3|59
1656418350000|2022-06-28 12:12:30|97855.2|97830.2|97884.2|97859.2|97886.7|97861.7|97855.2|97830.2|71
1656418360000|2022-06-28 12:12:40|97884|97859|97893.3|97868.3|97893.6|97868.6|97883.9|97858.9|59
1656418370000|2022-06-28 12:12:50|97892.5|97867.5|97905.7|97880.7|97926.2|97889.4|97890.4|97865.4|62
1656418380000|2022-06-28 12:13:00|97905.3|97880.3|97882.4|97857.4|97905.3|97880.3|97882|97857|68
1656418390000|2022-06-28 12:13:10|97882.3|97857.3|97879.9|97854.9|97887.1|97862.1|97879.9|97854.9|58
1656418400000|2022-06-28 12:13:20|97880.7|97855.7|97887.1|97862.1|97898.9|97873.9|97880.2|97855.2|70
1656418410000|2022-06-28 12:13:30|97887|97862|97878.7|97853.7|97889.1|97864.1|97877.5|97852.5|63
1656418420000|2022-06-28 12:13:40|97879.1|97854.1|97848.3|97823.3|97879.1|97854.1|97844.6|97819.6|68
1656418430000|2022-06-28 12:13:50|97848.4|97823.4|97845.3|97820.3|97850.6|97825.6|97841|97816|66
1656418440000|2022-06-28 12:14:00|97845.8|97820.8|97853.7|97828.7|97854.4|97829.4|97827|97802|68
1656418450000|2022-06-28 12:14:10|97853.3|97828.3|97869.6|97844.6|97872.5|97847.5|97852.8|97827.8|63
1656418460000|2022-06-28 12:14:20|97869.4|97844.4|97881.6|97856.6|97887.1|97862.1|97866.7|97841.7|61
1656418470000|2022-06-28 12:14:30|97882|97857|97887.5|97862.5|97887.5|97862.5|97881.8|97856.8|52
1656418480000|2022-06-28 12:14:40|97886.9|97861.9|97889|97864|97896.8|97871.8|97883.6|97858.6|69
1656418490000|2022-06-28 12:14:50|97888.3|97863.3|97898.5|97873.5|97899|97874|97883.8|97858.8|63
1656418500000|2022-06-28 12:15:00|97898.6|97873.6|97926|97901|97926|97901|97898.6|97873.6|64
1656418510000|2022-06-28 12:15:10|97926.1|97901.1|97935.3|97910.3|97948.1|97918.4|97920.4|97895.1|69
1656418520000|2022-06-28 12:15:20|97934.1|97909.1|97939.2|97914.2|97951.2|97926.2|97925.4|97900.4|71
1656418530000|2022-06-28 12:15:30|97937.6|97912.6|97944.9|97919.9|97948.8|97923.8|97933.5|97908.5|66
1656418540000|2022-06-28 12:15:40|97945.4|97920.4|97950.1|97925.1|97950.1|97925.1|97940.7|97915.7|67
1656418550000|2022-06-28 12:15:50|97951.9|97926.9|97975.6|97950.6|97975.6|97950.6|97945.6|97920.6|71
1656418560000|2022-06-28 12:16:00|97973.8|97948.8|98002.9|97977.9|98002.9|97977.9|97973|97948|71
1656418570000|2022-06-28 12:16:10|98002.8|97977.8|98030.1|98005.1|98030.1|98005.1|97991.1|97966.1|73
1656418580000|2022-06-28 12:16:20|98052.2|98002.2|98051.5|98026.5|98066.6|98028.2|98028.3|97998.8|77
1656418590000|2022-06-28 12:16:30|98050.9|98025.9|97989.7|97964.7|98063.5|98028.7|97989.7|97955.5|79
1656418600000|2022-06-28 12:16:40|97990.9|97965.9|97976.9|97951.9|97990.9|97965.9|97975.6|97950.6|70
1656418610000|2022-06-28 12:16:50|97977.4|97952.4|97985.1|97960.1|97994.5|97969.5|97977.3|97952.3|69
1656418620000|2022-06-28 12:17:00|97984.5|97959.5|97994.1|97969.1|98000|97975|97978.3|97953.3|64
1656418630000|2022-06-28 12:17:10|97990.8|97965.8|97992.4|97967.4|97992.4|97967.4|97978.8|97953.8|73
1656418640000|2022-06-28 12:17:20|97992.9|97967.9|97993.7|97968.7|97997.7|97972.7|97989.2|97964.2|69
1656418650000|2022-06-28 12:17:30|97993.9|97968.9|98017.1|97992.1|98037.1|98000.3|97993.9|97961.6|74
1656418660000|2022-06-28 12:17:40|98014.5|97989.5|98018.9|97993.9|98020.5|97995.5|98008|97983|63
1656418670000|2022-06-28 12:17:50|98018.6|97993.6|98023.2|97998.2|98025.2|98000.2|97998|97973|65
1656418680000|2022-06-28 12:18:00|98021.8|97996.8|98046.4|98021.4|98048|98023|98018.3|97990.4|75
1656418690000|2022-06-28 12:18:10|98047.3|98022.3|98059.8|98034.8|98065.6|98040.6|98046.8|98021.8|74
1656418700000|2022-06-28 12:18:20|98056.2|98031.2|98041.4|98016.4|98058.8|98031.2|98040.1|98008.8|68
1656418710000|2022-06-28 12:18:30|98043.8|98018.8|98054.9|98029.9|98075.2|98036.4|98041.8|98004.9|74
1656418720000|2022-06-28 12:18:40|98055.6|98030.6|98069.1|98044.1|98071.9|98046.9|98052.4|98019.1|65
1656418730000|2022-06-28 12:18:50|98070.6|98045.6|98070.2|98045.2|98079.4|98054.4|98066|98041|70
1656418740000|2022-06-28 12:19:00|98069.4|98044.4|98081.9|98056.9|98085.8|98060.8|98065.4|98040.4|66
1656418750000|2022-06-28 12:19:10|98078.7|98053.7|98077.9|98052.9|98086.2|98061.2|98073.5|98048.5|67
1656418760000|2022-06-28 12:19:20|98078.8|98053.8|98083|98058|98084.5|98059.5|98076.9|98051.9|56
1656418770000|2022-06-28 12:19:30|98085.1|98060.1|98083.8|98033.8|98108.5|98071.8|98083.8|98033.8|71
1656418780000|2022-06-28 12:19:40|98083.7|98033.7|98080.2|98055.2|98105.8|98072.6|98076.9|98033.7|64
1656418790000|2022-06-28 12:19:50|98078.7|98053.7|98079.4|98054.4|98081.5|98056.5|98075.3|98030.6|54
1656418800000|2022-06-28 12:20:00|98078.9|98053.9|98051.6|98026.6|98078.9|98053.9|98051.6|98026.6|66
1656418810000|2022-06-28 12:20:10|98051.2|98026.2|98068.7|98043.7|98068.7|98043.7|98051.2|98026.2|67
1656418820000|2022-06-28 12:20:20|98069.4|98044.4|98073.6|98048.6|98078.5|98053.5|98065.2|98040.2|75
1656418830000|2022-06-28 12:20:30|98073.8|98048.8|98070.6|98045.6|98082.4|98051.7|98065.8|98023.8|75
1656418840000|2022-06-28 12:20:40|98070.4|98045.4|98050.6|98025.6|98070.7|98045.7|98050.6|98025.6|67
1656418850000|2022-06-28 12:20:50|98051.7|98026.7|98046.4|98021.4|98055|98030|98043.3|98018.3|63
1656418860000|2022-06-28 12:21:00|98047.2|98022.2|98056.3|98031.3|98081.6|98033.4|98043.4|98017.1|65
1656418870000|2022-06-28 12:21:10|98060.2|98035.2|98058.1|98033.1|98060.2|98035.2|98053.2|98028.2|61
1656418880000|2022-06-28 12:21:20|98057.8|98032.8|98067.6|98042.6|98082.1|98042.8|98056.4|98024.4|63
1656418890000|2022-06-28 12:21:30|98067.7|98042.7|98071.3|98046.3|98092.2|98054.8|98061.6|98036.6|70
1656418900000|2022-06-28 12:21:40|98069.7|98044.7|98060.3|98010.3|98075.4|98045.7|98046.4|98010.3|58
1656418910000|2022-06-28 12:21:50|98060.2|98010.2|98066.4|98041.4|98070.2|98041.4|98049.1|98010.1|73
1656418920000|2022-06-28 12:22:00|98067.9|98042.9|98065.3|98040.3|98091.7|98051.9|98058.9|98027.5|58
1656418930000|2022-06-28 12:22:10|98061.1|98036.1|98060.6|98035.6|98064.7|98039.7|98053.2|98028.2|48
1656418940000|2022-06-28 12:22:20|98060|98035|98069.8|98044.8|98087.3|98052.3|98059.7|98034.7|71
1656418950000|2022-06-28 12:22:30|98069.6|98044.6|98085.7|98060.7|98095.7|98064|98064.7|98039.7|69
1656418960000|2022-06-28 12:22:40|98085.6|98060.6|98087|98062|98091.2|98066.2|98084.4|98059.4|50
1656418970000|2022-06-28 12:22:50|98087.2|98062.2|98075.5|98050.5|98087.4|98062.4|98075|98050|64
1656418980000|2022-06-28 12:23:00|98074.2|98049.2|98080|98055|98082.4|98057.4|98074.2|98049.2|66
1656418990000|2022-06-28 12:23:10|98080.8|98055.8|98082.8|98057.8|98091.7|98066.7|98076.8|98051.8|71
1656419000000|2022-06-28 12:23:20|98083|98058|98095.9|98070.9|98096.9|98071.9|98083|98058|55
1656419010000|2022-06-28 12:23:30|98095.3|98070.3|98098.4|98073.4|98101.8|98076.8|98092.3|98067.3|56
1656419020000|2022-06-28 12:23:40|98098.7|98073.7|98094.3|98069.3|98104.3|98079.3|98093.8|98068.8|60
1656419030000|2022-06-28 12:23:50|98094.8|98069.8|98089.4|98064.4|98096.2|98071.2|98089.4|98064.4|56
1656419040000|2022-06-28 12:24:00|98089.3|98064.3|98092.8|98067.8|98094.8|98069.8|98084.8|98059.8|65
1656419050000|2022-06-28 12:24:10|98089.8|98064.8|98080.9|98055.9|98098.5|98069.7|98075|98041.8|68
1656419060000|2022-06-28 12:24:20|98081.2|98056.2|98079.3|98054.3|98086.8|98061.8|98077.4|98052.4|57
1656419070000|2022-06-28 12:24:30|98079.5|98054.5|98079.7|98054.7|98082.2|98057.2|98076.5|98051.5|54
1656419080000|2022-06-28 12:24:40|98080.6|98055.6|98076.7|98051.7|98087.8|98062.8|98076.7|98051.7|59
1656419090000|2022-06-28 12:24:50|98076.9|98051.9|98068.6|98043.6|98079.4|98054.4|98068.6|98043.6|53
1656419100000|2022-06-28 12:25:00|98069|98044|98069.2|98044.2|98070.2|98045.2|98057|98032|73
1656419110000|2022-06-28 12:25:10|98069.1|98044.1|98060.4|98035.4|98069.8|98044.8|98058.9|98033.9|47
1656419120000|2022-06-28 12:25:20|98061.1|98036.1|98035|98010|98061.9|98036.9|98035|98010|53
1656419130000|2022-06-28 12:25:30|98036.1|98011.1|98059.3|98034.3|98061.5|98036.5|98035.2|98010.2|46
1656419140000|2022-06-28 12:25:40|98060.1|98035.1|98083.2|98058.2|98087.1|98062.1|98060|98035|67
1656419150000|2022-06-28 12:25:50|98083|98058|98088.8|98063.8|98094.2|98069.2|98078.4|98053.4|63
1656419160000|2022-06-28 12:26:00|98088.4|98063.4|98084.6|98059.6|98089|98064|98082.4|98057.4|49
1656419170000|2022-06-28 12:26:10|98084.3|98059.3|98086.5|98061.5|98089.5|98064.5|98083.9|98058.9|53
1656419180000|2022-06-28 12:26:20|98088.5|98063.5|98064.3|98039.3|98090.9|98065.9|98064.3|98039.3|62
1656419190000|2022-06-28 12:26:30|98064.1|98039.1|98049.6|98024.6|98065.8|98040.8|98049|98024|64
1656419200000|2022-06-28 12:26:40|98049.5|98024.5|98052.8|98027.8|98057.7|98032.7|98049.4|98024.4|59
1656419210000|2022-06-28 12:26:50|98051.1|98026.1|98052.7|98027.7|98054.6|98029.6|98049.7|98024.7|49
1656419220000|2022-06-28 12:27:00|98052.5|98027.5|98051.2|98026.2|98061.4|98036.4|98050.1|98025.1|61
1656419230000|2022-06-28 12:27:10|98052.3|98027.3|98049|98024|98053.1|98028.1|98043.9|98018.9|52
1656419240000|2022-06-28 12:27:20|98048.6|98023.6|98024.5|97999.5|98048.6|98023.6|98022.1|97997.1|58
1656419250000|2022-06-28 12:27:30|98024.7|97999.7|98034.2|98009.2|98038.3|98013.3|98024.1|97999.1|46
1656419260000|2022-06-28 12:27:40|98033.5|98008.5|98022.4|97997.4|98037.2|98012.2|98022.2|97997.2|52
1656419270000|2022-06-28 12:27:50|98022.2|97997.2|98005.9|97980.9|98022.4|97997.4|98003.6|97978.6|58
1656419280000|2022-06-28 12:28:00|98006.5|97981.5|98006.1|97981.1|98006.5|97981.5|97992.7|97967.7|65
1656419290000|2022-06-28 12:28:10|98005.2|97980.2|98010.6|97985.6|98012.9|97987.9|98001|97976|74
1656419300000|2022-06-28 12:28:20|98009|97984|98036.1|98011.1|98040.4|98015.4|98009|97984|71
1656419310000|2022-06-28 12:28:30|98037.7|98012.7|98040.7|98015.7|98043|98018|98031|98006|66
1656419320000|2022-06-28 12:28:40|98039.2|98014.2|98021.7|97996.7|98042.1|98017.1|98017|97992|62
1656419330000|2022-06-28 12:28:50|98022.7|97997.7|98020|97995|98022.9|97997.9|98014.4|97989.4|62
1656419340000|2022-06-28 12:29:00|98022.2|97997.2|98030.1|98005.1|98032.2|98007.2|98019.7|97994.7|52
1656419350000|2022-06-28 12:29:10|98030.4|98005.4|98025.7|98000.7|98030.8|98005.8|98025|98000|54
1656419360000|2022-06-28 12:29:20|98026.5|98001.5|98023.3|97998.3|98028.3|98003.3|98018.3|97993.3|58
1656419370000|2022-06-28 12:29:30|98022.9|97997.9|98022.8|97997.8|98025|98000|98019.5|97994.5|61
1656419380000|2022-06-28 12:29:40|98021.9|97996.9|98021.3|97996.3|98023.9|97998.9|98019.3|97994.3|58
1656419390000|2022-06-28 12:29:50|98023.4|97998.4|97998|97973|98028.3|97998.4|97995.1|97970.1|71
1656419400000|2022-06-28 12:30:00|97996.6|97971.6|98015.3|97965.3|98022.8|97977.7|97993.4|97950.8|70
1656419410000|2022-06-28 12:30:10|98021.5|97971.5|97978.6|97953.6|98021.5|97979.3|97976.9|97937.4|76
1656419420000|2022-06-28 12:30:20|97978.1|97953.1|97997.2|97972.2|98026.7|97989.9|97978.1|97953.1|76
1656419430000|2022-06-28 12:30:30|97997.8|97972.8|98005.8|97980.8|98007.5|97982.5|97995.7|97970.7|63
1656419440000|2022-06-28 12:30:40|98005.9|97980.9|98024.7|97999.7|98027|98002|98005.9|97980.9|66
1656419450000|2022-06-28 12:30:50|98024.3|97999.3|98050.7|98025.7|98075.1|98038.4|98022.1|97997.1|65
1656419460000|2022-06-28 12:31:00|98049.8|98024.8|98058.8|98033.8|98071.7|98042.9|98045|98020|64
1656419470000|2022-06-28 12:31:10|98057|98032|98060.3|98035.3|98061.8|98036.8|98051.1|98026.1|70
1656419480000|2022-06-28 12:31:20|98059.5|98034.5|98073.5|98048.5|98075.7|98050.7|98056.3|98031.3|67
1656419490000|2022-06-28 12:31:30|98073.8|98048.8|98072|98047|98082.5|98057.5|98066.4|98041.4|76
1656419500000|2022-06-28 12:31:40|98074.4|98049.4|98079|98054|98100.7|98061.8|98065.3|98040.3|74
1656419510000|2022-06-28 12:31:50|98079.3|98054.3|98078.8|98053.8|98086.9|98061.9|98069.7|98044.7|71
1656419520000|2022-06-28 12:32:00|98074.3|98049.3|98088.6|98063.6|98088.6|98063.6|98073.9|98048.9|67
1656419530000|2022-06-28 12:32:10|98088|98063|98101.5|98076.5|98102.9|98077.9|98085.2|98060.2|69
1656419540000|2022-06-28 12:32:20|98100.3|98075.3|98097.7|98072.7|98103|98078|98092.4|98067.4|69
1656419550000|2022-06-28 12:32:30|98097.6|98072.6|98108.8|98083.8|98108.8|98083.8|98097|98072|62
1656419560000|2022-06-28 12:32:40|98107.1|98082.1|98108.9|98083.9|98118.1|98093.1|98107.1|98082.1|69
1656419570000|2022-06-28 12:32:50|98109.3|98084.3|98086.4|98061.4|98109.4|98084.4|98081.8|98056.8|72
1656419580000|2022-06-28 12:33:00|98090.6|98065.6|98109|98084|98110.2|98085.2|98090.4|98065.4|63
1656419590000|2022-06-28 12:33:10|98108.9|98083.9|98127.5|98102.5|98128.6|98103.6|98105.1|98080.1|68
1656419600000|2022-06-28 12:33:20|98127.7|98102.7|98151.1|98126.1|98151.1|98126.1|98126.4|98101.4|66
1656419610000|2022-06-28 12:33:30|98149.5|98124.5|98155.2|98130.2|98155.6|98130.6|98149.4|98124.4|55
1656419620000|2022-06-28 12:33:40|98154.9|98129.9|98151|98126|98155|98130|98146.8|98121.8|58
1656419630000|2022-06-28 12:33:50|98150.7|98125.7|98143.8|98118.8|98157.3|98132.3|98143.2|98118.2|53
1656419640000|2022-06-28 12:34:00|98145.5|98120.5|98147.8|98122.8|98150.1|98125.1|98139.6|98114.6|65
1656419650000|2022-06-28 12:34:10|98147.7|98122.7|98145.6|98120.6|98149.2|98124.2|98142.9|98117.9|63
1656419660000|2022-06-28 12:34:20|98145.4|98120.4|98170.9|98145.9|98171.1|98146.1|98143.6|98118.6|71
1656419670000|2022-06-28 12:34:30|98170.5|98145.5|98179|98154|98188.2|98155.8|98166.3|98138.2|52
1656419680000|2022-06-28 12:34:40|98178.2|98153.2|98173.2|98148.2|98179.6|98154.6|98165.1|98140.1|60
1656419690000|2022-06-28 12:34:50|98174.1|98149.1|98187.2|98162.2|98201.6|98176.6|98173.8|98148.8|67
1656419700000|2022-06-28 12:35:00|98182.7|98157.7|98208.1|98183.1|98215.9|98190.9|98180|98155|72
1656419710000|2022-06-28 12:35:10|98207.7|98182.7|98199.9|98174.9|98210.5|98185.5|98194.7|98169.7|73
1656419720000|2022-06-28 12:35:20|98199|98174|98186.5|98161.5|98233.5|98189.4|98185.7|98160.7|72
1656419730000|2022-06-28 12:35:30|98186.7|98161.7|98185.5|98160.5|98188.9|98163.9|98179|98154|67
1656419740000|2022-06-28 12:35:40|98183.9|98158.9|98172.1|98147.1|98184|98159|98171.1|98146.1|57
1656419750000|2022-06-28 12:35:50|98172.3|98147.3|98174.6|98149.6|98176.3|98151.3|98169.9|98144.9|58
1656419760000|2022-06-28 12:36:00|98176|98151|98179.2|98154.2|98181.7|98156.7|98175.1|98150.1|52
1656419770000|2022-06-28 12:36:10|98177.8|98152.8|98192.5|98167.5|98198.5|98173.5|98177.5|98152.5|54
1656419780000|2022-06-28 12:36:20|98191.6|98166.6|98191.4|98166.4|98202.5|98173.4|98177.9|98147.4|72
1656419790000|2022-06-28 12:36:30|98190.8|98165.8|98204.8|98179.8|98221.5|98179.8|98184.9|98159.9|60
1656419800000|2022-06-28 12:36:40|98202.2|98177.2|98173.1|98148.1|98204.6|98179.6|98170.5|98132.7|62
1656419810000|2022-06-28 12:36:50|98172.5|98147.5|98175.3|98150.3|98175.7|98150.7|98167.1|98142.1|56
1656419820000|2022-06-28 12:37:00|98176.2|98151.2|98166.2|98141.2|98177.4|98152.4|98165.2|98140.2|63
1656419830000|2022-06-28 12:37:10|98166.6|98141.6|98174.1|98149.1|98178.8|98153.8|98165.2|98140.2|60
1656419840000|2022-06-28 12:37:20|98177.3|98152.3|98170.2|98145.2|98182.3|98157.3|98170.2|98145.2|59
1656419850000|2022-06-28 12:37:30|98170.4|98145.4|98152.9|98127.9|98173.3|98147.2|98148.8|98118.3|50
1656419860000|2022-06-28 12:37:40|98153|98128|98170.5|98145.5|98170.6|98145.6|98150|98125|60
1656419870000|2022-06-28 12:37:50|98169.7|98144.7|98149.7|98124.7|98171|98146|98142|98117|56
1656419880000|2022-06-28 12:38:00|98149.2|98124.2|98140.1|98115.1|98149.2|98124.2|98138.6|98113.6|63
1656419890000|2022-06-28 12:38:10|98140.5|98115.5|98135.9|98110.9|98144.3|98119.3|98135.7|98110.7|58
1656419900000|2022-06-28 12:38:20|98135.5|98110.5|98120.5|98095.5|98135.8|98110.8|98120.4|98095.4|53
1656419910000|2022-06-28 12:38:30|98119.7|98094.7|98117.8|98092.8|98119.7|98094.7|98112.1|98087.1|45
1656419920000|2022-06-28 12:38:40|98118|98093|98126|98101|98126.6|98101.6|98117.3|98092.3|53
1656419930000|2022-06-28 12:38:50|98125.9|98100.9|98112.8|98087.8|98127.1|98102.1|98109.2|98084.2|50
1656419940000|2022-06-28 12:39:00|98113.3|98088.3|98108.8|98083.8|98113.3|98088.3|98107.1|98082.1|58
1656419950000|2022-06-28 12:39:10|98108.6|98083.6|98108.3|98083.3|98108.9|98083.9|98104.4|98079.4|47
1656419960000|2022-06-28 12:39:20|98108.1|98083.1|98110.4|98085.4|98112.1|98087.1|98106.5|98081.5|63
1656419970000|2022-06-28 12:39:30|98113.4|98088.4|98102.5|98077.5|98118.4|98093.4|98102.2|98077.2|61
1656419980000|2022-06-28 12:39:40|98102.3|98077.3|98114.2|98089.2|98119.5|98094.5|98102.3|98077.3|64
1656419990000|2022-06-28 12:39:50|98113.9|98088.9|98123|98098|98126.6|98101.6|98112.8|98087.8|67
1656420000000|2022-06-28 12:40:00|98123.3|98098.3|98113.3|98088.3|98131.9|98106.9|98108|98080.1|59
1656420010000|2022-06-28 12:40:10|98113.9|98088.9|98103.3|98078.3|98113.9|98088.9|98100.7|98075.7|62
1656420020000|2022-06-28 12:40:20|98103.6|98078.6|98110.8|98085.8|98110.8|98085.8|98090.6|98065.6|59
1656420030000|2022-06-28 12:40:30|98110.7|98085.7|98096.1|98071.1|98112.3|98087.3|98095.6|98070.6|77
1656420040000|2022-06-28 12:40:40|98096.7|98071.7|98107.1|98082.1|98107.7|98082.7|98095.1|98070.1|64
1656420050000|2022-06-28 12:40:50|98105.8|98080.8|98101.9|98076.9|98107.9|98082.9|98100.9|98075.9|61
1656420060000|2022-06-28 12:41:00|98101.7|98076.7|98120.6|98095.6|98122.9|98097.9|98100.4|98075.4|63
1656420070000|2022-06-28 12:41:10|98124.2|98099.2|98123|98098|98129|98102.5|98108|98072.8|67
1656420080000|2022-06-28 12:41:20|98123.4|98098.4|98119.7|98094.7|98125.2|98100.2|98115.5|98090.5|58
1656420090000|2022-06-28 12:41:30|98120.1|98095.1|98114.2|98089.2|98120.4|98095.4|98102.2|98067.4|61
1656420100000|2022-06-28 12:41:40|98114|98089|98123.1|98098.1|98125.3|98100.3|98109.5|98084.5|53
1656420110000|2022-06-28 12:41:50|98124.4|98099.4|98118.3|98093.3|98126.2|98101.2|98115|98090|61
1656420120000|2022-06-28 12:42:00|98117.5|98092.5|98115.4|98090.4|98122.3|98097.3|98115.1|98090.1|58
1656420130000|2022-06-28 12:42:10|98115.2|98090.2|98118.9|98093.9|98121.3|98096.3|98108.9|98083.9|58
1656420140000|2022-06-28 12:42:20|98118.5|98093.5|98111.9|98086.9|98118.5|98093.5|98111.5|98086.5|52
1656420150000|2022-06-28 12:42:30|98112.9|98087.9|98125.9|98100.9|98128.2|98103.2|98099.5|98074.5|62
1656420160000|2022-06-28 12:42:40|98125.4|98100.4|98132.9|98107.9|98134.5|98109.5|98123.5|98098.5|69
1656420170000|2022-06-28 12:42:50|98132.8|98107.8|98126.2|98101.2|98137.2|98112.2|98120.6|98095.6|71
1656420180000|2022-06-28 12:43:00|98127.2|98102.2|98139.7|98114.7|98153.9|98123.2|98127.2|98095.8|72
1656420190000|2022-06-28 12:43:10|98143.4|98118.4|98157.5|98132.5|98159.1|98134.1|98143.4|98118.4|71
1656420200000|2022-06-28 12:43:20|98158.3|98133.3|98146.6|98121.6|98162.6|98137.6|98144.5|98119.5|77
1656420210000|2022-06-28 12:43:30|98143.5|98118.5|98159.3|98109.3|98159.3|98124.5|98130.8|98105.8|76
1656420220000|2022-06-28 12:43:40|98147.6|98122.6|98143.5|98118.5|98151|98126|98143.5|98118.5|66
1656420230000|2022-06-28 12:43:50|98142|98117|98149.1|98124.1|98153.4|98128.4|98141.1|98116.1|62
1656420240000|2022-06-28 12:44:00|98149|98124|98150.9|98125.9|98150.9|98125.9|98145.8|98120.8|64
1656420250000|2022-06-28 12:44:10|98150.6|98125.6|98162.7|98137.7|98162.7|98137.7|98150.6|98125.6|70
1656420260000|2022-06-28 12:44:20|98162.2|98137.2|98152.7|98127.7|98174.3|98149.3|98147.1|98116.9|67
1656420270000|2022-06-28 12:44:30|98153.2|98128.2|98164.6|98139.6|98167.7|98142.7|98152.9|98127.9|59
1656420280000|2022-06-28 12:44:40|98164.2|98139.2|98157.6|98132.6|98167|98142|98156.8|98131.8|67
1656420290000|2022-06-28 12:44:50|98154.7|98129.7|98147.2|98122.2|98167.6|98135.7|98138.5|98099.2|76
1656420300000|2022-06-28 12:45:00|98146.8|98121.8|98162.3|98137.3|98182.6|98157.6|98146.8|98121.8|75
1656420310000|2022-06-28 12:45:10|98164.1|98139.1|98159.3|98134.3|98165.5|98140.5|98157.2|98132.2|66
1656420320000|2022-06-28 12:45:20|98158.7|98133.7|98152.9|98127.9|98160.9|98135.9|98150.2|98125.2|69
1656420330000|2022-06-28 12:45:30|98152|98127|98143.9|98118.9|98153.6|98128.6|98138.8|98113.8|77
1656420340000|2022-06-28 12:45:40|98142.5|98117.5|98132.4|98107.4|98146.5|98121.5|98123.3|98098.3|69
1656420350000|2022-06-28 12:45:50|98132.2|98107.2|98144.7|98119.7|98147.2|98122.2|98132.2|98107.2|69
1656420360000|2022-06-28 12:46:00|98145.2|98120.2|98157.3|98132.3|98170|98145|98145.2|98120.2|58
1656420370000|2022-06-28 12:46:10|98157.8|98132.8|98165.8|98140.8|98181.8|98144.3|98155.7|98124.4|69
1656420380000|2022-06-28 12:46:20|98165.5|98140.5|98157|98132|98166.3|98141.3|98153.7|98128.7|63
1656420390000|2022-06-28 12:46:30|98157.8|98132.8|98159.2|98134.2|98168.9|98143.9|98156.1|98131.1|59
1656420400000|2022-06-28 12:46:40|98160.1|98135.1|98162.7|98137.7|98167.3|98142.3|98154.1|98129.1|59
1656420410000|2022-06-28 12:46:50|98164.1|98139.1|98176.7|98151.7|98176.7|98151.7|98161.8|98136.8|71
1656420420000|2022-06-28 12:47:00|98175.1|98150.1|98175|98150|98178.1|98153.1|98173.4|98148.4|59
1656420430000|2022-06-28 12:47:10|98175.9|98150.9|98172.4|98147.4|98177.4|98152.4|98170.3|98145.3|50
1656420440000|2022-06-28 12:47:20|98170.5|98145.5|98164|98139|98181.6|98156.6|98161.7|98136.7|61
1656420450000|2022-06-28 12:47:30|98164.4|98139.4|98157.1|98132.1|98173.2|98148.2|98156.3|98131.3|60
1656420460000|2022-06-28 12:47:40|98156.7|98131.7|98117.9|98092.9|98158.3|98133.3|98114.8|98076.5|74
1656420470000|2022-06-28 12:47:50|98118.1|98093.1|98122.6|98097.6|98123.5|98098.5|98115.2|98090.2|59
1656420480000|2022-06-28 12:48:00|98122.5|98097.5|98155.8|98130.8|98157.7|98132.7|98122.5|98077.2|75
1656420490000|2022-06-28 12:48:10|98156.3|98131.3|98177.7|98127.7|98188|98150.4|98153.9|98125.7|78
1656420500000|2022-06-28 12:48:20|98177.5|98127.5|98166.2|98141.2|98194.3|98153.4|98162.8|98127.5|68
1656420510000|2022-06-28 12:48:30|98164.7|98139.7|98166.5|98141.5|98166.5|98141.5|98153.9|98128.9|62
1656420520000|2022-06-28 12:48:40|98166.9|98141.9|98156.1|98131.1|98395.3|98195.3|98155.2|98130.2|78
1656420530000|2022-06-28 12:48:50|98156.3|98131.3|98154.1|98129.1|98158.6|98133.6|98152.7|98127.7|56
1656420540000|2022-06-28 12:49:00|98153|98128|98127.5|98102.5|98157|98132|98126.6|98101.6|69
1656420550000|2022-06-28 12:49:10|98129.2|98104.2|98124|98099|98129.8|98104.8|98118.9|98093.9|66
1656420560000|2022-06-28 12:49:20|98121.8|98096.8|98119.4|98094.4|98125.5|98100.5|98117.1|98092.1|69
1656420570000|2022-06-28 12:49:30|98118.9|98093.9|98131.8|98106.8|98136.3|98111.3|98118.9|98093.9|59
1656420580000|2022-06-28 12:49:40|98132|98107|98143|98118|98147|98122|98132|98092.9|72
1656420590000|2022-06-28 12:49:50|98145.9|98120.9|98142.8|98117.8|98147.8|98122.8|98133.3|98108.3|63
1656420600000|2022-06-28 12:50:00|98142.7|98117.7|98132.9|98107.9|98143.6|98118.2|98119|98093.6|68
1656420610000|2022-06-28 12:50:10|98133.2|98108.2|98111.1|98086.1|98144|98119|98110.1|98085.1|66
1656420620000|2022-06-28 12:50:20|98112.6|98087.6|98101.2|98076.2|98114.8|98089.8|98095.2|98070.2|50
1656420630000|2022-06-28 12:50:30|98098.5|98073.5|98092.5|98067.5|98101.4|98076.4|98090.7|98065.7|65
1656420640000|2022-06-28 12:50:40|98092.4|98067.4|98108.5|98083.5|98111.2|98086.2|98092.4|98067.4|71
1656420650000|2022-06-28 12:50:50|98106.9|98081.9|98097.2|98072.2|98109.9|98084.9|98097.2|98072.2|52
1656420660000|2022-06-28 12:51:00|98096.1|98071.1|98084.3|98059.3|98096.5|98071.5|98083.9|98058.9|66
1656420670000|2022-06-28 12:51:10|98084.2|98059.2|98087.7|98062.7|98088.1|98063.1|98076.9|98051.9|62
1656420680000|2022-06-28 12:51:20|98087.2|98062.2|98084.6|98059.6|98094.7|98069.7|98083.1|98058.1|53
1656420690000|2022-06-28 12:51:30|98084.3|98059.3|98076.2|98051.2|98084.3|98059.3|98075.6|98050.6|40
1656420700000|2022-06-28 12:51:40|98076.4|98051.4|98078.3|98053.3|98082.5|98057.5|98075.7|98050.7|52
1656420710000|2022-06-28 12:51:50|98078.8|98053.8|98025.4|98000.4|98082.1|98057.1|98016.5|97991.5|73
1656420720000|2022-06-28 12:52:00|98026.1|98001.1|98017|97992|98032.3|98007.3|98005.3|97980.3|72
1656420730000|2022-06-28 12:52:10|98018.9|97993.9|98012.9|97987.9|98019.3|97994.3|98006.7|97981.7|76
1656420740000|2022-06-28 12:52:20|98013.1|97988.1|98011.8|97986.8|98017.1|97992.1|98008.4|97983.4|71
1656420750000|2022-06-28 12:52:30|98012.7|97987.7|98004.5|97979.5|98012.7|97987.7|98004.2|97979.2|55
1656420760000|2022-06-28 12:52:40|98005.3|97980.3|98008.7|97983.7|98009.8|97984.8|98003.4|97978.4|66
1656420770000|2022-06-28 12:52:50|98009.4|97984.4|98022.8|97997.8|98024|97999|98005.6|97980.6|71
1656420780000|2022-06-28 12:53:00|98022.6|97997.6|98025.7|98000.7|98025.7|98000.7|98015.7|97990.7|58
1656420790000|2022-06-28 12:53:10|98032.5|98007.5|98029.6|98004.6|98042.1|98017.1|98024.4|97999.4|70
1656420800000|2022-06-28 12:53:20|98028.3|98003.3|98041.2|98016.2|98045.2|98020.2|98027.9|98002.9|63
1656420810000|2022-06-28 12:53:30|98041.4|98016.4|98045.2|98020.2|98048.7|98023.7|98041.4|98016.4|53
1656420820000|2022-06-28 12:53:40|98045.1|98020.1|98046.6|98021.6|98046.9|98021.9|98037.5|98012.5|58
1656420830000|2022-06-28 12:53:50|98045.9|98020.9|98073.5|98048.5|98078|98053|98044.7|98019.7|68
1656420840000|2022-06-28 12:54:00|98072.3|98047.3|98073|98048|98077.8|98052.8|98067.9|98042.9|69
1656420850000|2022-06-28 12:54:10|98073.1|98048.1|98071.8|98046.8|98080.4|98055.4|98068.3|98043.3|51
1656420860000|2022-06-28 12:54:20|98072|98047|98076.8|98051.8|98083|98058|98072|98047|59
1656420870000|2022-06-28 12:54:30|98077.6|98052.6|98067|98042|98079.5|98054.5|98065.6|98040.6|71
1656420880000|2022-06-28 12:54:40|98068.8|98043.8|98082.6|98057.6|98083.9|98058.9|98066.6|98041.6|64
1656420890000|2022-06-28 12:54:50|98083.2|98058.2|98094.5|98069.5|98094.9|98069.9|98081.5|98056.5|71
1656420900000|2022-06-28 12:55:00|98092.1|98067.1|98076.8|98051.8|98097.1|98072.1|98076.8|98051.8|69
1656420910000|2022-06-28 12:55:10|98080|98055|98066.7|98041.7|98080|98055|98062.4|98037.4|59
1656420920000|2022-06-28 12:55:20|98066.3|98041.3|98070.2|98045.2|98071|98046|98064.3|98039.3|58
1656420930000|2022-06-28 12:55:30|98070|98045|98081.8|98056.8|98085.7|98060.7|98069.9|98044.9|63
1656420940000|2022-06-28 12:55:40|98082.3|98057.3|98100.4|98075.4|98106.2|98081.2|98082|98057|61
1656420950000|2022-06-28 12:55:50|98101.1|98076.1|98105.9|98080.9|98111.1|98086.1|98099.7|98074.7|53
1656420960000|2022-06-28 12:56:00|98106.5|98081.5|98098.8|98073.8|98106.8|98081.8|98095.5|98070.5|71
1656420970000|2022-06-28 12:56:10|98097.2|98072.2|98098.6|98073.6|98108.2|98083.2|98095.8|98070.8|67
1656420980000|2022-06-28 12:56:20|98101.6|98076.6|98090.6|98065.6|98102.4|98077.4|98090.4|98065.4|59
1656420990000|2022-06-28 12:56:30|98091.2|98066.2|98098.7|98073.7|98102.9|98077.9|98086.7|98061.7|58
1656421000000|2022-06-28 12:56:40|98098|98073|98099.1|98074.1|98099.7|98074.7|98096.4|98071.4|47
1656421010000|2022-06-28 12:56:50|98099|98074|98102.8|98077.8|98102.8|98077.8|98097.2|98072.2|33
1656421020000|2022-06-28 12:57:00|98101|98076|98098.2|98073.2|98102.2|98077.2|98092.8|98067.8|67
1656421030000|2022-06-28 12:57:10|98098|98073|98081|98056|98098.1|98073.1|98076.4|98051.4|63
1656421040000|2022-06-28 12:57:20|98081.1|98056.1|98096.6|98071.6|98100.1|98075.1|98081|98056|68
1656421050000|2022-06-28 12:57:30|98096.5|98071.5|98091.3|98066.3|98097|98072|98084.4|98059.4|65
1656421060000|2022-06-28 12:57:40|98091.5|98066.5|98098|98073|98100.6|98075.6|98090.2|98065.2|66
1656421070000|2022-06-28 12:57:50|98098.1|98073.1|98093.5|98068.5|98100.8|98075.8|98093.5|98068.5|63
1656421080000|2022-06-28 12:58:00|98093.7|98068.7|98092.9|98067.9|98095.5|98070.5|98092.3|98067.3|44
1656421090000|2022-06-28 12:58:10|98093|98068|98096.1|98071.1|98098.7|98073.7|98091.7|98066.7|61
1656421100000|2022-06-28 12:58:20|98096.4|98071.4|98097.3|98072.3|98098.2|98073.2|98090.4|98065.4|56
1656421110000|2022-06-28 12:58:30|98096.9|98071.9|98090.5|98065.5|98098.8|98073.8|98090.5|98065.5|57
1656421120000|2022-06-28 12:58:40|98090.2|98065.2|98101.3|98076.3|98102|98077|98090.2|98065.2|57
1656421130000|2022-06-28 12:58:50|98101.6|98076.6|98104.4|98079.4|98106.4|98081.4|98099.9|98074.9|56
1656421140000|2022-06-28 12:59:00|98104.1|98079.1|98100|98075|98104.9|98079.9|98098.7|98073.7|48
1656421150000|2022-06-28 12:59:10|98100.2|98075.2|98092.9|98067.9|98101.8|98076.8|98089.9|98064.9|37
1656421160000|2022-06-28 12:59:20|98091.9|98066.9|98090.9|98065.9|98093.9|98068.9|98089.5|98064.5|47
1656421170000|2022-06-28 12:59:30|98090.8|98065.8|98086.6|98061.6|98090.9|98065.9|98084.4|98059.4|63
1656421180000|2022-06-28 12:59:40|98086.9|98061.9|98091|98066|98095.3|98070.3|98081.2|98056.2|60
1656421190000|2022-06-28 12:59:50|98089.1|98064.1|98091.5|98066.5|98094.6|98069.6|98088.8|98063.8|60
1656421200000|2022-06-28 13:00:00|98091.3|98066.3|98084.7|98059.7|98091.4|98066.4|98081|98056|76
1656421210000|2022-06-28 13:00:10|98085.1|98060.1|98073.2|98048.2|98085.1|98060.1|98071.4|98046.4|69
1656421220000|2022-06-28 13:00:20|98072.4|98047.4|98076.9|98051.9|98078.3|98053.3|98070|98045|65
1656421230000|2022-06-28 13:00:30|98077.2|98052.2|98083|98058|98083.9|98058.9|98076.1|98051.1|57
1656421240000|2022-06-28 13:00:40|98082.5|98057.5|98079.9|98054.9|98084.4|98059.4|98064.6|98039.6|66
1656421250000|2022-06-28 13:00:50|98080.7|98055.7|98042|98017|98080.7|98055.7|98037.5|98012.5|75
1656421260000|2022-06-28 13:01:00|98042.6|98017.6|98028.5|98003.5|98042.7|98017.7|98025.8|98000.8|77
1656421270000|2022-06-28 13:01:10|98032|98007|98024.3|97999.3|98032|98007|98021.2|97996.2|74
1656421280000|2022-06-28 13:01:20|98023.6|97998.6|97988.4|97938.4|98023.6|97998.6|97969.2|97919.2|75
1656421290000|2022-06-28 13:01:30|97984.6|97934.6|97985.3|97935.3|97990.9|97940.9|97962|97915.7|77
1656421300000|2022-06-28 13:01:40|97984.8|97934.8|97976.6|97951.6|97993.2|97954.2|97972.2|97933.5|78
1656421310000|2022-06-28 13:01:50|97983.3|97958.3|97995.1|97970.1|97995.9|97970.9|97983.3|97958.3|65
1656421320000|2022-06-28 13:02:00|97995.7|97970.7|97987.1|97962.1|97996.5|97971.5|97987.1|97962.1|65
1656421330000|2022-06-28 13:02:10|97986.3|97961.3|97984.6|97959.6|97986.5|97961.5|97976|97951|64
1656421340000|2022-06-28 13:02:20|97984.3|97959.3|97984.3|97959.3|97989.5|97964.5|97977.4|97952.4|62
1656421350000|2022-06-28 13:02:30|97984.2|97959.2|97973.9|97948.9|97985.8|97960.8|97973.8|97948.8|63
1656421360000|2022-06-28 13:02:40|97973.7|97948.7|97978.4|97953.4|97979|97954|97971.5|97946.5|55
1656421370000|2022-06-28 13:02:50|97978.5|97953.5|97984.2|97959.2|97989.5|97964.5|97978.4|97953.4|57
1656421380000|2022-06-28 13:03:00|97984.9|97959.9|97995.3|97970.3|97997.2|97972.2|97984.8|97959.8|58
1656421390000|2022-06-28 13:03:10|97993.1|97968.1|98001.7|97976.7|98001.7|97976.7|97989.3|97964.3|71
1656421400000|2022-06-28 13:03:20|98002|97977|98010.1|97985.1|98014.7|97989.7|98000.1|97975.1|67
1656421410000|2022-06-28 13:03:30|98009.9|97984.9|98023.5|97998.5|98027.3|98002.3|98008.4|97983.4|53
1656421420000|2022-06-28 13:03:40|98024.8|97999.8|98027.6|98002.6|98034|98009|98017.9|97992.9|60
1656421430000|2022-06-28 13:03:50|98027.4|98002.4|97995.1|97970.1|98037.2|98012.2|97992.7|97967.7|70
1656421440000|2022-06-28 13:04:00|97997.4|97972.4|98017.3|97992.3|98018.3|97993.3|97993.1|97968.1|75
1656421450000|2022-06-28 13:04:10|98015.2|97990.2|98015.9|97990.9|98019.6|97994.6|98010.3|97985.3|63
1656421460000|2022-06-28 13:04:20|98013.4|97988.4|98029.4|98004.4|98039.4|98005|98008.1|97981.9|73
1656421470000|2022-06-28 13:04:30|98030.1|98005.1|98046.6|98021.6|98046.6|98021.6|98026.8|98001.8|71
1656421480000|2022-06-28 13:04:40|98047.2|98022.2|98032.1|98007.1|98049.1|98024.1|98032.1|98007.1|68
1656421490000|2022-06-28 13:04:50|98031.7|98006.7|98006.5|97981.5|98031.7|98006.7|98006.5|97981.5|69
1656421500000|2022-06-28 13:05:00|98005|97980|98011.4|97986.4|98011.4|97986.4|98003.5|97978.5|69
1656421510000|2022-06-28 13:05:10|98010.6|97985.6|98001|97976|98010.6|97985.6|97999.1|97974.1|60
1656421520000|2022-06-28 13:05:20|98000.4|97975.4|98020.7|97995.7|98039.2|98000.9|97999.6|97974.6|73
1656421530000|2022-06-28 13:05:30|98021.1|97996.1|98015.1|97990.1|98022.4|97997.4|98010.2|97985.2|67
1656421540000|2022-06-28 13:05:40|98015.2|97990.2|98004.9|97979.9|98021.1|97996.1|98004.3|97979.3|62
1656421550000|2022-06-28 13:05:50|98008.2|97983.2|98033.9|98008.9|98038.7|98013.7|98007.3|97982.3|62
1656421560000|2022-06-28 13:06:00|98035.9|98010.9|98040.1|98015.1|98053.3|98028.3|98026.2|98001.2|70
1656421570000|2022-06-28 13:06:10|98039.9|98014.9|98072.3|98047.3|98074.1|98049.1|98033|98008|70
1656421580000|2022-06-28 13:06:20|98070.8|98045.8|98069.7|98044.7|98077.8|98052.8|98065.5|98040.5|71
1656421590000|2022-06-28 13:06:30|98072.7|98047.7|98086.4|98061.4|98101.5|98076.5|98063.6|98038.6|75
1656421600000|2022-06-28 13:06:40|98086.3|98061.3|98091.4|98066.4|98093.5|98068.5|98074.6|98049.6|76
1656421610000|2022-06-28 13:06:50|98091.5|98066.5|98090.5|98065.5|98093.7|98068.7|98083.3|98058.3|72
1656421620000|2022-06-28 13:07:00|98090.2|98065.2|98088.7|98063.7|98091.6|98066.6|98087|98062|59
1656421630000|2022-06-28 13:07:10|98088.6|98063.6|98106.8|98081.8|98117.1|98092.1|98088.6|98063.6|68
1656421640000|2022-06-28 13:07:20|98107.9|98082.9|98119.6|98094.6|98123.7|98098.7|98096.5|98071.5|71
1656421650000|2022-06-28 13:07:30|98120.2|98095.2|98135.4|98110.4|98147|98122|98120.2|98095.2|75
1656421660000|2022-06-28 13:07:40|98133.9|98108.9|98132.9|98107.9|98141.8|98116.8|98131.4|98106.4|68
1656421670000|2022-06-28 13:07:50|98134.4|98109.4|98150.5|98125.5|98155.8|98130.8|98128.6|98103.6|69
1656421680000|2022-06-28 13:08:00|98150.9|98125.9|98148|98123|98168.9|98143.9|98143.2|98118.2|73
1656421690000|2022-06-28 13:08:10|98149.1|98124.1|98173.7|98148.7|98184.6|98159.6|98147.7|98122.7|72
1656421700000|2022-06-28 13:08:20|98176|98151|98172.3|98147.3|98177.9|98152.9|98170.1|98145.1|59
1656421710000|2022-06-28 13:08:30|98171.9|98146.9|98148.9|98123.9|98172.4|98147.4|98145.6|98120.6|56
1656421720000|2022-06-28 13:08:40|98146|98121|98145|98120|98147.5|98122.5|98139.7|98114.7|71
1656421730000|2022-06-28 13:08:50|98145.1|98120.1|98140.2|98115.2|98148.9|98123.9|98138.2|98113.2|62
1656421740000|2022-06-28 13:09:00|98140.4|98115.4|98135|98110|98140.4|98115.4|98129.6|98104.6|62
1656421750000|2022-06-28 13:09:10|98135.5|98110.5|98127.4|98102.4|98136.4|98111.4|98127.4|98102.4|55
1656421760000|2022-06-28 13:09:20|98127.6|98102.6|98128.4|98103.4|98129.3|98104.3|98121.3|98096.3|55
1656421770000|2022-06-28 13:09:30|98128.8|98103.8|98136.4|98111.4|98151.4|98126.4|98128.8|98103.8|67
1656421780000|2022-06-28 13:09:40|98136.1|98111.1|98123.3|98098.3|98137.3|98112.3|98115.7|98090.7|68
1656421790000|2022-06-28 13:09:50|98122.8|98097.8|98106.4|98081.4|98126.4|98101.4|98105.9|98080.9|74
1656421800000|2022-06-28 13:10:00|98106.3|98081.3|98107.4|98082.4|98110.8|98085.8|98102.2|98077.2|61
1656421810000|2022-06-28 13:10:10|98106.4|98081.4|98113.6|98088.6|98114.7|98089.7|98103.7|98078.7|60
1656421820000|2022-06-28 13:10:20|98113|98088|98134.9|98109.9|98136.1|98111.1|98104|98079|65
1656421830000|2022-06-28 13:10:30|98134.1|98109.1|98143.2|98118.2|98152.8|98127.8|98124.2|98099.2|72
1656421840000|2022-06-28 13:10:40|98150.1|98125.1|98168.9|98143.9|98169.9|98144.9|98150.1|98125.1|65
1656421850000|2022-06-28 13:10:50|98169.1|98144.1|98165.5|98140.5|98173.4|98148.4|98164|98139|64
1656421860000|2022-06-28 13:11:00|98165.8|98140.8|98165.1|98140.1|98167.2|98142.2|98162.1|98137.1|52
1656421870000|2022-06-28 13:11:10|98163.6|98138.6|98147|98122|98165.1|98140.1|98144.1|98119.1|51
1656421880000|2022-06-28 13:11:20|98146.5|98121.5|98141.2|98116.2|98147.4|98122.4|98136|98111|62
1656421890000|2022-06-28 13:11:30|98142.2|98117.2|98143.1|98118.1|98147.3|98122.3|98141.7|98116.7|52
1656421900000|2022-06-28 13:11:40|98143.6|98118.6|98149.2|98124.2|98155.3|98130.3|98143.1|98118.1|67
1656421910000|2022-06-28 13:11:50|98151.9|98126.9|98165.9|98140.9|98169|98144|98150|98125|69
1656421920000|2022-06-28 13:12:00|98164.4|98139.4|98188.9|98163.9|98190.7|98165.7|98163.3|98138.3|66
1656421930000|2022-06-28 13:12:10|98189.4|98164.4|98206.5|98181.5|98206.5|98181.5|98188.4|98163.4|63
1656421940000|2022-06-28 13:12:20|98206|98181|98203.5|98178.5|98209.4|98184.4|98203|98178|63
1656421950000|2022-06-28 13:12:30|98203.3|98178.3|98208.3|98183.3|98210|98185|98200.7|98175.7|68
1656421960000|2022-06-28 13:12:40|98206.3|98181.3|98188|98163|98206.3|98181.3|98187.3|98162.3|64
1656421970000|2022-06-28 13:12:50|98188.1|98163.1|98191.2|98166.2|98192.9|98167.9|98183.9|98158.9|61
1656421980000|2022-06-28 13:13:00|98192.5|98167.5|98198.4|98173.4|98201.5|98176.5|98187.9|98162.9|74
1656421990000|2022-06-28 13:13:10|98198.2|98173.2|98204.9|98179.9|98206.2|98181.2|98196.5|98171.5|70
1656422000000|2022-06-28 13:13:20|98204.8|98179.8|98212.2|98187.2|98212.2|98187.2|98203.2|98178.2|58
1656422010000|2022-06-28 13:13:30|98212.3|98187.3|98203.9|98178.9|98214.3|98189.3|98201.6|98176.6|65
1656422020000|2022-06-28 13:13:40|98201.2|98176.2|98196|98171|98204|98179|98191|98166|68
1656422030000|2022-06-28 13:13:50|98193.8|98168.8|98168.9|98143.9|98195.9|98170.9|98168.9|98143.9|68
1656422040000|2022-06-28 13:14:00|98168.6|98143.6|98179.7|98154.7|98186.4|98161.4|98166.4|98141.4|63
1656422050000|2022-06-28 13:14:10|98179.2|98154.2|98182.9|98157.9|98184.8|98159.8|98175.1|98150.1|63
1656422060000|2022-06-28 13:14:20|98182.5|98157.5|98188.5|98163.5|98189|98164|98181.8|98156.8|54
1656422070000|2022-06-28 13:14:30|98186.7|98161.7|98173.2|98148.2|98189.1|98164.1|98167.8|98142.8|60
1656422080000|2022-06-28 13:14:40|98173|98148|98181|98156|98186.3|98161.3|98172.2|98147.2|66
1656422090000|2022-06-28 13:14:50|98181.4|98156.4|98200.5|98175.5|98202.5|98177.5|98181.1|98156.1|62
1656422100000|2022-06-28 13:15:00|98199.9|98174.9|98198.8|98173.8|98202.3|98177.3|98195.5|98170.5|66
1656422110000|2022-06-28 13:15:10|98198.6|98173.6|98212|98187|98212|98187|98197.3|98172.3|52
1656422120000|2022-06-28 13:15:20|98211.7|98186.7|98204.3|98179.3|98213.3|98188.3|98202.9|98177.9|64
1656422130000|2022-06-28 13:15:30|98204.4|98179.4|98181.6|98156.6|98204.6|98179.6|98181.6|98156.6|65
1656422140000|2022-06-28 13:15:40|98182.2|98157.2|98166.6|98141.6|98184.5|98159.5|98165.6|98140.6|47
1656422150000|2022-06-28 13:15:50|98165.5|98140.5|98139.6|98114.6|98165.5|98140.5|98139.6|98114.6|59
1656422160000|2022-06-28 13:16:00|98138.2|98113.2|98142.7|98117.7|98142.7|98117.7|98137.2|98112.2|52
1656422170000|2022-06-28 13:16:10|98143.6|98118.6|98138.9|98113.9|98159.2|98134.2|98136.4|98111.4|59
1656422180000|2022-06-28 13:16:20|98139|98114|98137.7|98112.7|98145.7|98120.7|98135.8|98110.8|63
1656422190000|2022-06-28 13:16:30|98138.5|98113.5|98136.1|98111.1|98140|98115|98129.7|98104.7|66
1656422200000|2022-06-28 13:16:40|98135.9|98110.9|98132.6|98107.6|98136.7|98111.7|98131|98106|63
1656422210000|2022-06-28 13:16:50|98132.9|98107.9|98127.7|98102.7|98132.9|98107.9|98127.6|98102.6|46
1656422220000|2022-06-28 13:17:00|98128.7|98103.7|98121.5|98096.5|98129.5|98104.5|98110.5|98085.5|66
1656422230000|2022-06-28 13:17:10|98122.6|98097.6|98115.7|98090.7|98124.7|98099.7|98114.2|98089.2|66
1656422240000|2022-06-28 13:17:20|98117.2|98092.2|98099.1|98074.1|98119.2|98094.2|98099.1|98074.1|61
1656422250000|2022-06-28 13:17:30|98100.1|98075.1|98114.5|98089.5|98114.6|98089.6|98099.9|98074.9|62
1656422260000|2022-06-28 13:17:40|98112.9|98087.9|98124.4|98099.4|98124.4|98099.4|98111.7|98086.7|54
1656422270000|2022-06-28 13:17:50|98125.4|98100.4|98130.5|98105.5|98132.7|98107.7|98123|98098|70
1656422280000|2022-06-28 13:18:00|98129.8|98104.8|98125.4|98100.4|98130.6|98105.6|98123.4|98098.4|67
1656422290000|2022-06-28 13:18:10|98126.4|98101.4|98111.9|98086.9|98128.1|98103.1|98110.6|98085.6|63
1656422300000|2022-06-28 13:18:20|98111.8|98086.8|98105.8|98080.8|98117.3|98092.3|98105.6|98080.6|53
1656422310000|2022-06-28 13:18:30|98105.5|98080.5|98103.6|98078.6|98105.7|98080.7|98101.9|98076.9|52
1656422320000|2022-06-28 13:18:40|98103.7|98078.7|98095.6|98070.6|98103.7|98078.7|98093.1|98068.1|58
1656422330000|2022-06-28 13:18:50|98095.9|98070.9|98102.1|98077.1|98103.3|98078.3|98093.8|98068.8|58
1656422340000|2022-06-28 13:19:00|98101.6|98076.6|98100.7|98075.7|98102.4|98077.4|98096.8|98071.8|51
1656422350000|2022-06-28 13:19:10|98099.8|98074.8|98092.2|98067.2|98101|98076|98090.2|98065.2|65
1656422360000|2022-06-28 13:19:20|98091.9|98066.9|98089.3|98064.3|98110.9|98085.9|98088.1|98063.1|60
1656422370000|2022-06-28 13:19:30|98088.1|98063.1|98081.5|98056.5|98090.8|98065.8|98079.9|98054.9|56
1656422380000|2022-06-28 13:19:40|98079.8|98054.8|98078.4|98053.4|98079.8|98054.8|98076.8|98051.8|43
1656422390000|2022-06-28 13:19:50|98078.3|98053.3|98061.8|98036.8|98079.7|98054.7|98061.8|98036.8|51
1656422400000|2022-06-28 13:20:00|98060.7|98035.7|98027.7|98002.7|98061.1|98036.1|98025.7|98000.7|75
1656422410000|2022-06-28 13:20:10|98027.8|98002.8|98029.5|98004.5|98033|98008|98026.2|98001.2|64
1656422420000|2022-06-28 13:20:20|98029.2|98004.2|98033.3|98008.3|98035.9|98010.9|98020.4|97995.4|61
1656422430000|2022-06-28 13:20:30|98033.7|98008.7|98032.2|98007.2|98036.1|98011.1|98032.2|98007.2|57
1656422440000|2022-06-28 13:20:40|98032|98007|98022.3|97997.3|98033.9|98008.9|98018.7|97993.7|70
1656422450000|2022-06-28 13:20:50|98022.4|97997.4|98016|97991|98022.4|97997.4|98012.4|97987.4|56
1656422460000|2022-06-28 13:21:00|98016.5|97991.5|98026.4|98001.4|98030.9|98005.9|98016.3|97991.3|61
1656422470000|2022-06-28 13:21:10|98026.9|98001.9|98023.2|97998.2|98030.8|98005.8|98023.2|97998.2|56
1656422480000|2022-06-28 13:21:20|98023|97998|98026.9|98001.9|98028.7|98003.7|98021.7|97996.7|64
1656422490000|2022-06-28 13:21:30|98028.2|98003.2|98016.4|97991.4|98028.7|98003.7|98015.6|97990.6|64
1656422500000|2022-06-28 13:21:40|98016|97991|98019.1|97994.1|98042.9|98017.9|98015|97990|70
1656422510000|2022-06-28 13:21:50|98018.7|97993.7|98010.9|97985.9|98018.7|97993.7|98002.2|97977.2|62
1656422520000|2022-06-28 13:22:00|98011.4|97986.4|98009.8|97984.8|98026|97986.4|97999.4|97971.9|67
1656422530000|2022-06-28 13:22:10|98011.6|97986.6|98010.2|97985.2|98014.5|97989.5|98006.6|97981.6|58
1656422540000|2022-06-28 13:22:20|98010.3|97985.3|98009|97984|98011.5|97986.5|98006.4|97981.4|48
1656422550000|2022-06-28 13:22:30|98008.6|97983.6|98019.6|97994.6|98020.8|97995.8|98008.4|97983.4|51
1656422560000|2022-06-28 13:22:40|98018.9|97993.9|98019.1|97994.1|98021.5|97996.5|98009.7|97984.7|69
1656422570000|2022-06-28 13:22:50|98018.8|97993.8|98010.1|97985.1|98021.4|97996.4|98000|97975|68
1656422580000|2022-06-28 13:23:00|98010.9|97985.9|98003.7|97978.7|98010.9|97985.9|98000.6|97975.6|58
1656422590000|2022-06-28 13:23:10|98003.9|97978.9|98004.2|97979.2|98004.8|97979.8|97997.7|97972.7|65
1656422600000|2022-06-28 13:23:20|98004.6|97979.6|98004.3|97979.3|98004.6|97979.6|97999.9|97974.9|57
1656422610000|2022-06-28 13:23:30|98003.5|97978.5|98003.3|97978.3|98014.8|97989.8|98003.2|97978.2|62
1656422620000|2022-06-28 13:23:40|98002.9|97977.9|97980.9|97955.9|98004.1|97979.1|97980.9|97955.9|65
1656422630000|2022-06-28 13:23:50|97981|97956|97987.5|97937.5|97993.2|97957.5|97957.6|97927|76
1656422640000|2022-06-28 13:24:00|97987.6|97937.6|97994.4|97969.4|97998|97973|97976|97937.6|66
1656422650000|2022-06-28 13:24:10|97993.5|97968.5|98008.8|97983.8|98009.7|97984.7|97989.4|97964.4|66
1656422660000|2022-06-28 13:24:20|98008.6|97983.6|98017.7|97992.7|98021.7|97996.7|98008.6|97983.6|73
1656422670000|2022-06-28 13:24:30|98017.6|97992.6|98010.9|97985.9|98017.6|97992.6|98009.7|97984.7|61
1656422680000|2022-06-28 13:24:40|98011.8|97986.8|98013.4|97988.4|98016.1|97991.1|98011.8|97986.8|47
1656422690000|2022-06-28 13:24:50|98014.1|97989.1|98016.6|97991.6|98016.8|97991.8|98010|97985|58
1656422700000|2022-06-28 13:25:00|98016.1|97991.1|98035.9|97985.9|98039.1|97994.4|98012.3|97985.9|52
1656422710000|2022-06-28 13:25:10|98035.1|97985.1|98023.2|97998.2|98039.6|98000.4|98018.6|97985.1|61
1656422720000|2022-06-28 13:25:20|98024|97999|98036.3|98011.3|98036.3|98011.3|98024|97999|68
1656422730000|2022-06-28 13:25:30|98037.3|98012.3|98020.5|97995.5|98037.3|98012.3|98018|97993|69
1656422740000|2022-06-28 13:25:40|98020.3|97995.3|98026.5|98001.5|98030.4|98005.4|98020.3|97995.3|69
1656422750000|2022-06-28 13:25:50|98026.6|98001.6|98023.7|97998.7|98027.5|98002.5|98018.7|97993.7|66
1656422760000|2022-06-28 13:26:00|98024.1|97999.1|98027.9|98002.9|98027.9|98002.9|98015.2|97990.2|72
1656422770000|2022-06-28 13:26:10|98026.7|98001.7|98025.2|98000.2|98027.2|98002.2|98023.6|97998.6|46
1656422780000|2022-06-28 13:26:20|98025.4|98000.4|98027.5|98002.5|98027.5|98002.5|98025.1|98000.1|30
1656422790000|2022-06-28 13:26:30|98027.4|98002.4|98023.1|97998.1|98030.8|98005.8|98021.4|97996.4|56
1656422800000|2022-06-28 13:26:40|98023|97998|98021|97996|98025|98000|98019.9|97994.9|46
1656422810000|2022-06-28 13:26:50|98021.5|97996.5|98026.8|98001.8|98028.4|98003.4|98020.5|97995.5|54
1656422820000|2022-06-28 13:27:00|98027.1|98002.1|98020.8|97995.8|98031.3|98006.3|98019.7|97994.7|68
1656422830000|2022-06-28 13:27:10|98022.5|97997.5|98019.5|97994.5|98022.5|97997.5|98010.3|97985.3|62
1656422840000|2022-06-28 13:27:20|98020|97995|98018.5|97993.5|98024.7|97999.7|98014.6|97989.6|68
1656422850000|2022-06-28 13:27:30|98020.1|97995.1|98026.6|98001.6|98031.1|98006.1|98017.9|97992.9|61
1656422860000|2022-06-28 13:27:40|98025.7|98000.7|98035.7|98010.7|98041.1|98016.1|98025|98000|76
1656422870000|2022-06-28 13:27:50|98038.8|98013.8|98036.9|98011.9|98046.2|98021.2|98032.2|98007.2|65
1656422880000|2022-06-28 13:28:00|98040.6|98015.6|98061.6|98036.6|98067.8|98042.8|98037|98012|67
1656422890000|2022-06-28 13:28:10|98060.3|98035.3|98054.9|98029.9|98062.9|98037.9|98050.4|98025.4|53
1656422900000|2022-06-28 13:28:20|98056.4|98031.4|98057.2|98032.2|98058.2|98033.2|98054.3|98029.3|51
1656422910000|2022-06-28 13:28:30|98057.5|98032.5|98060.7|98035.7|98064.6|98039.6|98056|98031|63
1656422920000|2022-06-28 13:28:40|98061.6|98036.6|98063.1|98038.1|98072.6|98047.6|98057.2|98032.2|66
1656422930000|2022-06-28 13:28:50|98063.2|98038.2|98076|98051|98078.3|98053.3|98063.2|98038.2|69
1656422940000|2022-06-28 13:29:00|98073.8|98048.8|98067.4|98042.4|98076.9|98051.9|98066.2|98041.2|62
1656422950000|2022-06-28 13:29:10|98068.2|98043.2|98066.2|98041.2|98072.9|98047.9|98063.4|98038.4|62
1656422960000|2022-06-28 13:29:20|98065.9|98040.9|98065.6|98040.6|98069.6|98044.6|98063.8|98038.8|51
1656422970000|2022-06-28 13:29:30|98065.8|98040.8|98068.8|98043.8|98070.1|98045.1|98057.8|98032.8|58
1656422980000|2022-06-28 13:29:40|98069.6|98044.6|98089.1|98064.1|98093.1|98068.1|98066.6|98041.6|59
1656422990000|2022-06-28 13:29:50|98089.4|98064.4|98100.9|98075.9|98104.4|98079.4|98085.7|98060.7|63
1656423000000|2022-06-28 13:30:00|98100.7|98075.7|98108.3|98083.3|98108.3|98083.3|98098.4|98073.4|75
1656423010000|2022-06-28 13:30:10|98109.2|98084.2|98090.5|98065.5|98110|98085|98089.5|98064.5|68
1656423020000|2022-06-28 13:30:20|98088.4|98063.4|98061.1|98036.1|98088.5|98063.5|98060.3|98035.3|73
1656423030000|2022-06-28 13:30:30|98062.3|98037.3|98078.3|98053.3|98085|98060|98061.1|98036.1|75
1656423040000|2022-06-28 13:30:40|98078.2|98053.2|98076.2|98051.2|98085|98060|98070.2|98045.2|70
1656423050000|2022-06-28 13:30:50|98075.8|98050.8|98058.2|98033.2|98075.8|98050.8|98057.8|98032.8|75
1656423060000|2022-06-28 13:31:00|98061.6|98036.6|98054.4|98029.4|98062.1|98037.1|98051.4|98026.4|74
1656423070000|2022-06-28 13:31:10|98054.7|98029.7|98058.1|98033.1|98061.4|98036.4|98048.8|98023.8|64
1656423080000|2022-06-28 13:31:20|98060.8|98035.8|98070.8|98045.8|98071.3|98046.3|98045.2|98020.2|72
1656423090000|2022-06-28 13:31:30|98069.1|98044.1|98078.6|98053.6|98080.4|98055.4|98063.9|98038.9|79
1656423100000|2022-06-28 13:31:40|98077.8|98052.8|98096.9|98071.9|98096.9|98071.9|98077.3|98052.3|68
1656423110000|2022-06-28 13:31:50|98097.7|98072.7|98072.3|98047.3|98102.7|98077.7|98069.1|98044.1|75
1656423120000|2022-06-28 13:32:00|98071.9|98046.9|98055.4|98030.4|98071.9|98046.9|98048.3|98023.3|77
1656423130000|2022-06-28 13:32:10|98053.9|98028.9|98023.4|97998.4|98054.5|98029.5|98016.8|97991.8|72
1656423140000|2022-06-28 13:32:20|98026|98001|98013.8|97988.8|98037.3|98012.3|98013.7|97988.7|74
1656423150000|2022-06-28 13:32:30|98012.4|97987.4|97967.6|97942.6|98015.2|97990.2|97965.9|97940.9|73
1656423160000|2022-06-28 13:32:40|97968.1|97943.1|97969.5|97944.5|97980|97955|97966.6|97941.6|78
1656423170000|2022-06-28 13:32:50|97969.4|97944.4|97979.1|97954.1|97982.5|97957.5|97969.4|97944.4|71
1656423180000|2022-06-28 13:33:00|97980.1|97955.1|97981|97956|97991.1|97966.1|97978.1|97953.1|72
1656423190000|2022-06-28 13:33:10|97980.9|97955.9|97971.6|97946.6|97984.5|97959.5|97970.6|97945.6|66
1656423200000|2022-06-28 13:33:20|97971.7|97946.7|97991|97966|98006.2|97981.2|97971.7|97946.7|72
1656423210000|2022-06-28 13:33:30|97991.4|97966.4|98000.4|97975.4|98005.2|97980.2|97991.3|97966.3|62
1656423220000|2022-06-28 13:33:40|98001|97976|98029.7|98004.7|98029.7|98004.7|97998.4|97973.4|62
1656423230000|2022-06-28 13:33:50|98028.7|98003.7|98027.2|98002.2|98033.4|98008.4|98026.3|98001.3|71
1656423240000|2022-06-28 13:34:00|98026.8|98001.8|98017.3|97992.3|98029.5|98004.5|98012.9|97987.9|67
1656423250000|2022-06-28 13:34:10|98016.3|97991.3|98027.8|98002.8|98030.3|98005.3|98015.1|97990.1|69
1656423260000|2022-06-28 13:34:20|98025.7|98000.7|98024.5|97999.5|98027.5|98002.5|98018.3|97993.3|67
1656423270000|2022-06-28 13:34:30|98026.3|98001.3|98016.1|97991.1|98026.3|98001.3|98013.4|97988.4|72
1656423280000|2022-06-28 13:34:40|98017|97992|98007.9|97982.9|98017|97992|98002.7|97977.7|77
1656423290000|2022-06-28 13:34:50|98008.3|97983.3|97979.2|97954.2|98009.8|97984.8|97977.7|97952.7|68
1656423300000|2022-06-28 13:35:00|97979.1|97954.1|97982.4|97957.4|97982.8|97957.8|97976.5|97951.5|62
1656423310000|2022-06-28 13:35:10|97981|97956|97985.8|97960.8|97993.3|97968.3|97979.3|97954.3|75
1656423320000|2022-06-28 13:35:20|97985.7|97960.7|97979.8|97954.8|97988.4|97963.4|97970.9|97945.9|63
1656423330000|2022-06-28 13:35:30|97979.7|97954.7|97982.6|97957.6|97985.4|97960.4|97978.9|97953.9|67
1656423340000|2022-06-28 13:35:40|97982.9|97957.9|97977.9|97952.9|97982.9|97957.9|97971.5|97946.5|66
1656423350000|2022-06-28 13:35:50|97979.1|97954.1|97969.4|97944.4|97981.9|97956.9|97969.4|97944.4|67
1656423360000|2022-06-28 13:36:00|97968.6|97943.6|97967.4|97942.4|97985.7|97960.7|97961.8|97936.8|73
1656423370000|2022-06-28 13:36:10|97967.8|97942.8|97991.5|97966.5|97991.6|97966.6|97962.8|97937.8|72
1656423380000|2022-06-28 13:36:20|97991|97966|97986.5|97961.5|97991.5|97966.5|97981|97956|69
1656423390000|2022-06-28 13:36:30|97986.3|97961.3|97989.7|97964.7|97995|97970|97981.4|97956.4|63
1656423400000|2022-06-28 13:36:40|97990.4|97965.4|97967.9|97942.9|97990.6|97965.6|97967.1|97942.1|55
1656423410000|2022-06-28 13:36:50|97966.7|97941.7|97959.5|97934.5|97966.7|97941.7|97959.5|97934.5|60
1656423420000|2022-06-28 13:37:00|97959.6|97934.6|97965.4|97940.4|97973.8|97947.2|97952.2|97923.8|67
1656423430000|2022-06-28 13:37:10|97957.7|97932.7|97966.6|97941.6|97975.2|97950.2|97952.2|97927.2|69
1656423440000|2022-06-28 13:37:20|97966.9|97941.9|97951|97926|97967.1|97942.1|97948.5|97923.5|60
1656423450000|2022-06-28 13:37:30|97949.7|97924.7|97962.5|97937.5|97967.9|97942.9|97949.7|97924.7|75
1656423460000|2022-06-28 13:37:40|97957.1|97932.1|97977.9|97952.9|97981.7|97956.7|97957.1|97932.1|73
1656423470000|2022-06-28 13:37:50|97979.1|97954.1|97990.8|97965.8|98001.5|97976.5|97975.3|97950.3|63
1656423480000|2022-06-28 13:38:00|97989.4|97964.4|97961.4|97936.4|97989.4|97964.4|97949.2|97924.2|74
1656423490000|2022-06-28 13:38:10|97961.3|97936.3|97945.9|97920.9|97964.1|97939.1|97944.8|97919.8|65
1656423500000|2022-06-28 13:38:20|97945.2|97920.2|97948.6|97923.6|97953|97928|97944.6|97919.6|66
1656423510000|2022-06-28 13:38:30|97949.5|97924.5|97952.2|97927.2|97956.2|97931.2|97948.7|97923.7|57
1656423520000|2022-06-28 13:38:40|97951.7|97926.7|97962.4|97937.4|97963.8|97938.8|97951.7|97926.7|70
1656423530000|2022-06-28 13:38:50|97962.6|97937.6|97947.9|97922.9|97963.5|97938.5|97947.6|97922.6|67
1656423540000|2022-06-28 13:39:00|97948.2|97923.2|97957.5|97932.5|97967.1|97942.1|97940.3|97915.3|72
1656423550000|2022-06-28 13:39:10|97957.9|97932.9|97960.7|97935.7|97965.9|97940.9|97955.6|97930.6|67
1656423560000|2022-06-28 13:39:20|97961|97936|97962.1|97937.1|97971|97946|97954|97929|67
1656423570000|2022-06-28 13:39:30|97961.5|97936.5|97965.6|97940.6|97975.3|97950.3|97960.9|97935.9|68
1656423580000|2022-06-28 13:39:40|97963.4|97938.4|97969.5|97944.5|97972.7|97947.7|97962.6|97937.6|63
1656423590000|2022-06-28 13:39:50|97970.5|97945.5|98008|97983|98008|97983|97966.6|97941.6|66
1656423600000|2022-06-28 13:40:00|98008.2|97983.2|97995|97970|98009.8|97984.8|97994.9|97969.9|69
1656423610000|2022-06-28 13:40:10|97996.6|97971.6|98003.7|97978.7|98013.8|97988.8|97992.2|97967.2|72
1656423620000|2022-06-28 13:40:20|98005|97980|98026.8|98001.8|98029.2|98004.2|98005|97980|71
1656423630000|2022-06-28 13:40:30|98027.1|98002.1|98034.1|98009.1|98041.6|98016.6|98025.8|98000.8|63
1656423640000|2022-06-28 13:40:40|98033.4|98008.4|98035|98010|98038.8|98013.8|98032|98007|64
1656423650000|2022-06-28 13:40:50|98034.5|98009.5|98034.6|98009.6|98040.5|98015.5|98032.5|98007.5|55
1656423660000|2022-06-28 13:41:00|98035|98010|98075.3|98050.3|98075.3|98050.3|98034.3|98009.3|64
1656423670000|2022-06-28 13:41:10|98074.3|98049.3|98047.4|98022.4|98076.2|98051.2|98043.2|98018.2|75
1656423680000|2022-06-28 13:41:20|98053.1|98028.1|98048.5|98023.5|98053.1|98028.1|98046.2|98021.2|57
1656423690000|2022-06-28 13:41:30|98048.6|98023.6|98032.5|98007.5|98048.7|98023.7|98030.6|98005.6|68
1656423700000|2022-06-28 13:41:40|98032.3|98007.3|98053.3|98028.3|98053.9|98028.9|98032|98007|66
1656423710000|2022-06-28 13:41:50|98049.9|98024.9|98035.4|98010.4|98050.6|98025.6|98035.3|98010.3|59
1656423720000|2022-06-28 13:42:00|98035.3|98010.3|98040.5|98015.5|98040.7|98015.7|98032.4|98007.4|69
1656423730000|2022-06-28 13:42:10|98040.4|98015.4|98024.8|97999.8|98041.5|98016.5|98022.2|97997.2|65
1656423740000|2022-06-28 13:42:20|98024.6|97999.6|98019.6|97994.6|98025.2|98000.2|98017.1|97992.1|66
1656423750000|2022-06-28 13:42:30|98020.7|97995.7|98025.2|98000.2|98026|98001|98018.2|97993.2|60
1656423760000|2022-06-28 13:42:40|98025.3|98000.3|98024.4|97999.4|98028.5|98003.5|98021.6|97996.6|56
1656423770000|2022-06-28 13:42:50|98024.2|97999.2|98025.3|98000.3|98027.9|98002.9|98018.7|97993.7|63
1656423780000|2022-06-28 13:43:00|98027.6|98002.6|98020|97995|98036.9|98011.9|98019.9|97994.9|74
1656423790000|2022-06-28 13:43:10|98021.1|97996.1|98033.7|98008.7|98033.7|98008.7|98014.9|97989.9|67
1656423800000|2022-06-28 13:43:20|98029.5|98004.5|98025.9|98000.9|98030.4|98005.4|98023.6|97998.6|75
1656423810000|2022-06-28 13:43:30|98027.4|98002.4|98029.8|98004.8|98039.2|98014.2|98027|98002|72
1656423820000|2022-06-28 13:43:40|98029.9|98004.9|98021.1|97996.1|98032.8|98007.8|98020.9|97995.9|66
1656423830000|2022-06-28 13:43:50|98021.2|97996.2|98022.8|97997.8|98028.5|98003.5|98015.7|97990.7|66
1656423840000|2022-06-28 13:44:00|98022.5|97997.5|98008.6|97983.6|98023.2|97998.2|98002.7|97977.7|74
1656423850000|2022-06-28 13:44:10|98007.7|97982.7|98002.8|97977.8|98010.2|97985.2|97994.5|97969.5|77
1656423860000|2022-06-28 13:44:20|98003|97978|98011.3|97986.3|98012.3|97987.3|97997.1|97972.1|68
1656423870000|2022-06-28 13:44:30|98010.6|97985.6|98002.4|97977.4|98015|97990|98000.8|97975.8|53
1656423880000|2022-06-28 13:44:40|98003.4|97978.4|97998.8|97973.8|98005|97980|97993.9|97968.9|65
1656423890000|2022-06-28 13:44:50|97999.4|97974.4|97990.4|97965.4|98000.5|97975.5|97990.4|97965.4|60
1656423900000|2022-06-28 13:45:00|97991.2|97966.2|97981.7|97956.7|97995.6|97970.6|97980.5|97955.5|73
1656423910000|2022-06-28 13:45:10|97982.2|97957.2|98014|97989|98018.5|97993.5|97981|97956|68
1656423920000|2022-06-28 13:45:20|98014.3|97989.3|98012.8|97987.8|98030.6|98005.6|98012.6|97987.6|74
1656423930000|2022-06-28 13:45:30|98009.9|97984.9|98014.1|97989.1|98019.2|97994.2|98009.4|97984.4|58
1656423940000|2022-06-28 13:45:40|98013.9|97988.9|97995.2|97970.2|98018.7|97993.7|97995|97961.4|64
1656423950000|2022-06-28 13:45:50|97991.9|97966.9|98000.1|97975.1|98007.5|97982.5|97987|97962|61
1656423960000|2022-06-28 13:46:00|98001.1|97976.1|98019.1|97994.1|98019.1|97994.1|97993.8|97968.8|70
1656423970000|2022-06-28 13:46:10|98018|97993|98033|98008|98040.5|98015.5|98017.8|97992.8|72
1656423980000|2022-06-28 13:46:20|98032.7|98007.7|98027.5|98002.5|98032.7|98007.7|98024.1|97999.1|56
1656423990000|2022-06-28 13:46:30|98027.4|98002.4|98040.5|98015.5|98040.5|98015.5|98019.2|97994.2|67
1656424000000|2022-06-28 13:46:40|98041.1|98016.1|98040.6|98015.6|98043.4|98018.4|98035|98010|58
1656424010000|2022-06-28 13:46:50|98041.8|98016.8|98057|98032|98060.4|98035.4|98040.6|98015.6|66
1656424020000|2022-06-28 13:47:00|98057.1|98032.1|98038.3|98013.3|98057.1|98032.1|98028.8|98003.8|76
1656424030000|2022-06-28 13:47:10|98038.6|98013.6|98035.3|98010.3|98045.4|98020.4|98035.2|98010.2|64
1656424040000|2022-06-28 13:47:20|98035.7|98010.7|98038.4|98013.4|98038.4|98013.4|98027.3|98002.3|64
1656424050000|2022-06-28 13:47:30|98038.5|98013.5|98031.8|98006.8|98038.5|98013.5|98030.8|98005.8|66
1656424060000|2022-06-28 13:47:40|98032|98007|98030.9|98005.9|98034.4|98009.4|98030.7|98005.7|55
1656424070000|2022-06-28 13:47:50|98031.4|98006.4|98033.1|98008.1|98036.5|98011.5|98030.9|98005.9|54
1656424080000|2022-06-28 13:48:00|98033.3|98008.3|97989.8|97964.8|98033.3|98008.3|97989.8|97964.8|75
1656424090000|2022-06-28 13:48:10|97989.6|97964.6|98009.4|97984.4|98017.3|97992.3|97989.6|97964.6|76
1656424100000|2022-06-28 13:48:20|98010.1|97985.1|98013.5|97988.5|98015.1|97990.1|98007.3|97982.3|61
1656424110000|2022-06-28 13:48:30|98013.6|97988.6|98011.8|97986.8|98016|97991|98007.5|97982.5|67
1656424120000|2022-06-28 13:48:40|98010.4|97985.4|98003.5|97978.5|98013.7|97988.7|98002.1|97977.1|68
1656424130000|2022-06-28 13:48:50|98004.9|97979.9|98008.4|97983.4|98009.3|97984.3|98001.5|97976.5|46
1656424140000|2022-06-28 13:49:00|98008.3|97983.3|98015.4|97990.4|98034.6|98009.6|98005.1|97980.1|65
1656424150000|2022-06-28 13:49:10|98015.7|97990.7|98007.3|97982.3|98016.2|97991.2|98007.3|97982.3|59
1656424160000|2022-06-28 13:49:20|98007.4|97982.4|98012.5|97987.5|98014.4|97989.4|98007.4|97982.4|65
1656424170000|2022-06-28 13:49:30|98013|97988|98018.2|97993.2|98036.2|98011.2|98012.9|97987.9|73
1656424180000|2022-06-28 13:49:40|98024.1|97999.1|98006.1|97981.1|98024.1|97999.1|98005.1|97980.1|64
1656424190000|2022-06-28 13:49:50|98005.5|97980.5|97990.7|97965.7|98010.8|97985.8|97988.3|97963.3|77
1656424200000|2022-06-28 13:50:00|97990.8|97965.8|97993|97968|97994.7|97969.7|97989|97964|64
1656424210000|2022-06-28 13:50:10|97995.5|97970.5|98014|97989|98015.3|97990.3|97995.5|97970.5|68
1656424220000|2022-06-28 13:50:20|98014.1|97989.1|98011.6|97986.6|98022.3|97997.3|98003.9|97978.9|72
1656424230000|2022-06-28 13:50:30|98010.7|97985.7|98002.9|97977.9|98010.9|97985.9|98000.2|97975.2|61
1656424240000|2022-06-28 13:50:40|98003.8|97978.8|97991.7|97966.7|98004.9|97979.9|97989.6|97964.6|73
1656424250000|2022-06-28 13:50:50|97994.4|97969.4|97994.3|97969.3|97994.4|97969.4|97986.7|97961.7|59
1656424260000|2022-06-28 13:51:00|97993.5|97968.5|98000.7|97975.7|98004.3|97979.3|97989.5|97964.5|66
1656424270000|2022-06-28 13:51:10|98000.5|97975.5|98018.5|97993.5|98019.6|97994.6|97992.5|97965.4|69
1656424280000|2022-06-28 13:51:20|98018.8|97993.8|98016|97991|98032.5|97998.9|98015.6|97982.5|75
1656424290000|2022-06-28 13:51:30|98014.9|97989.9|98010.2|97985.2|98017.9|97992.9|98007.7|97982.7|65
1656424300000|2022-06-28 13:51:40|98010.6|97985.6|98003.8|97978.8|98012.4|97987.4|97997.5|97972.5|72
1656424310000|2022-06-28 13:51:50|98003.2|97978.2|98004.3|97979.3|98004.7|97979.7|97999.6|97974.6|58
1656424320000|2022-06-28 13:52:00|98003.9|97978.9|97999.2|97974.2|98003.9|97978.9|97988.8|97963.8|65
1656424330000|2022-06-28 13:52:10|97999.5|97974.5|97998|97973|98002.8|97977.8|97993.7|97968.7|70
1656424340000|2022-06-28 13:52:20|97998.1|97973.1|97984.2|97959.2|98000|97975|97984.2|97959.2|67
1656424350000|2022-06-28 13:52:30|97985.3|97960.3|97983.2|97958.2|97985.8|97960.8|97980.8|97955.8|63
1656424360000|2022-06-28 13:52:40|97981.8|97956.8|97993.3|97968.3|97997.2|97972.2|97979.6|97954.6|68
1656424370000|2022-06-28 13:52:50|97992.1|97967.1|98002.4|97977.4|98003.4|97978.4|97988.9|97963.9|66
1656424380000|2022-06-28 13:53:00|98002.3|97977.3|97992.7|97967.7|98009.3|97978.8|97990.8|97959.3|73
1656424390000|2022-06-28 13:53:10|97993.5|97968.5|97980.4|97955.4|97993.5|97968.5|97980.2|97955.2|65
1656424400000|2022-06-28 13:53:20|97980.9|97955.9|97978|97953|97983.5|97958.5|97974.7|97949.7|65
1656424410000|2022-06-28 13:53:30|97975.2|97950.2|97968|97943|97984.3|97954.8|97965.4|97930.9|76
1656424420000|2022-06-28 13:53:40|97965.9|97940.9|97972.1|97947.1|97979.7|97954.7|97963.6|97938.6|65
1656424430000|2022-06-28 13:53:50|97972.4|97947.4|97970.1|97945.1|97976.1|97951.1|97970.1|97945.1|58
1656424440000|2022-06-28 13:54:00|97969.9|97944.9|97970.7|97945.7|97978.8|97953.8|97963.6|97938.6|70
1656424450000|2022-06-28 13:54:10|97970.5|97945.5|97962.1|97937.1|97977.2|97952.2|97961.7|97936.7|72
1656424460000|2022-06-28 13:54:20|97963|97938|97950|97925|97963|97938|97944.4|97919.4|71
1656424470000|2022-06-28 13:54:30|97947.4|97922.4|97957|97932|97962.3|97937.3|97947.4|97922.4|66
1656424480000|2022-06-28 13:54:40|97956.7|97931.7|97958|97933|97959.6|97934.6|97950.2|97925.2|75
1656424490000|2022-06-28 13:54:50|97957.8|97932.8|97956.3|97931.3|97959.4|97934.4|97952.5|97927.5|66
1656424500000|2022-06-28 13:55:00|97957.5|97932.5|97956.2|97931.2|97958.2|97933.2|97952.1|97927.1|64
1656424510000|2022-06-28 13:55:10|97957.1|97932.1|97952.7|97927.7|97957.1|97932.1|97948.2|97923.2|61
1656424520000|2022-06-28 13:55:20|97952.3|97927.3|97953.8|97928.8|97962.2|97937.2|97951.9|97926.9|71
1656424530000|2022-06-28 13:55:30|97953.5|97928.5|97942.3|97917.3|97953.5|97928.5|97935.4|97910.4|73
1656424540000|2022-06-28 13:55:40|97942.4|97917.4|97922.5|97897.5|97942.4|97917.4|97909.8|97884.8|69
1656424550000|2022-06-28 13:55:50|97922.4|97897.4|97923.3|97898.3|97923.8|97898.8|97920|97895|72
1656424560000|2022-06-28 13:56:00|97925.2|97900.2|97920.8|97895.8|97938.8|97901.9|97910.5|97883.2|73
1656424570000|2022-06-28 13:56:10|97915.8|97890.8|97910.4|97885.4|97925|97900|97909|97884|72
1656424580000|2022-06-28 13:56:20|97908.9|97883.9|97938.5|97888.5|97938.5|97902.9|97908.9|97873.5|76
1656424590000|2022-06-28 13:56:30|97924.8|97899.8|97939.7|97914.7|97953.1|97916|97916.7|97880.8|75
1656424600000|2022-06-28 13:56:40|97938.7|97913.7|97957.8|97932.8|97965.7|97934.4|97937.6|97902.1|70
1656424610000|2022-06-28 13:56:50|97956.8|97931.8|97970.8|97945.8|97984.1|97949|97955.9|97927|70
1656424620000|2022-06-28 13:57:00|97970.7|97945.7|98018.4|97993.4|98038.9|98004.5|97970.7|97933.6|76
1656424630000|2022-06-28 13:57:10|98018.1|97993.1|98020.7|97970.7|98032.7|97993.8|97971|97932.4|78
1656424640000|2022-06-28 13:57:20|98021.7|97971.7|98014.3|97964.3|98022.3|97985.6|98004.4|97961.1|76
1656424650000|2022-06-28 13:57:30|98013.4|97963.4|98009.5|97984.5|98029.3|97996.3|98008.6|97963.4|59
1656424660000|2022-06-28 13:57:40|98010.2|97985.2|98011.7|97986.7|98014|97989|98008.3|97983.3|63
1656424670000|2022-06-28 13:57:50|98011.1|97986.1|97985.2|97960.2|98011.7|97986.7|97970.7|97937.3|66
1656424680000|2022-06-28 13:58:00|97985.4|97960.4|98003.7|97978.7|98004.5|97979.5|97983.1|97958.1|61
1656424690000|2022-06-28 13:58:10|98004|97979|98005|97980|98010.7|97985.7|98003.1|97978.1|59
1656424700000|2022-06-28 13:58:20|98005.1|97980.1|98043.5|98018.5|98044.1|98019.1|98004.4|97979.4|74
1656424710000|2022-06-28 13:58:30|98040.4|98015.4|98080.9|98055.9|98083.7|98058.7|98035.4|98010.4|69
1656424720000|2022-06-28 13:58:40|98090.4|98065.4|98107.1|98082.1|98111.4|98083.7|98087.5|98054.7|75
1656424730000|2022-06-28 13:58:50|98107.8|98082.8|98059.3|98009.3|98107.8|98082.8|98049.2|98009.3|76
1656424740000|2022-06-28 13:59:00|98063.1|98013.1|98032.8|98007.8|98072.2|98043.4|98018.8|97987.2|76
1656424750000|2022-06-28 13:59:10|98032.9|98007.9|98060.2|98010.2|98062.1|98031|98032.9|97996.8|75
1656424760000|2022-06-28 13:59:20|98065.4|98015.4|98045.1|98020.1|98072.5|98031|98035.3|98000.1|80
1656424770000|2022-06-28 13:59:30|98045.7|98020.7|98060.3|98010.3|98062.3|98024.5|98038.8|98004.7|66
1656424780000|2022-06-28 13:59:40|98061|98011|98090.4|98040.4|98090.4|98058.6|98052.8|98004.6|64
1656424790000|2022-06-28 13:59:50|98096|98046|98078.4|98028.4|98131.6|98054.6|98077.6|97993.3|68
1656424800000|2022-06-28 14:00:00|98077.8|98027.8|98076|98026|98095.3|98045.3|98062.5|98012.5|73
1656424810000|2022-06-28 14:00:10|98071.7|98021.7|98016.9|97966.9|98071.7|98021.7|98016.9|97966.9|73
1656424820000|2022-06-28 14:00:20|98017.6|97967.6|98030.1|98005.1|98051.8|98005.8|98017.6|97967.6|75
1656424830000|2022-06-28 14:00:30|98029|98004|98038.6|97988.6|98041.2|98007.5|98016.6|97970.6|78
1656424840000|2022-06-28 14:00:40|98044|97994|98023.7|97973.7|98044|97994|98001.3|97951.3|73
1656424850000|2022-06-28 14:00:50|98023.5|97973.5|98040.6|97990.6|98060|98010|98019.7|97969.7|75
1656424860000|2022-06-28 14:01:00|98037.1|97987.1|98020.7|97995.7|98051.2|98003.7|98020.1|97985.5|70
1656424870000|2022-06-28 14:01:10|98020.9|97995.9|98022.7|97997.7|98061.7|98011.7|98019|97989.2|71
1656424880000|2022-06-28 14:01:20|98022.2|97997.2|98029.5|98004.5|98030.6|98005.6|98020.9|97995.9|67
1656424890000|2022-06-28 14:01:30|98028.8|98003.8|98053.1|98003.1|98063.6|98016.8|98023.3|97998|71
1656424900000|2022-06-28 14:01:40|98039.9|98014.9|98036.5|98011.5|98062.9|98028.5|98032.2|97999.5|73
1656424910000|2022-06-28 14:01:50|98036.4|98011.4|98048.1|97998.1|98056.9|98021.1|98035.7|97995.9|66
1656424920000|2022-06-28 14:02:00|98048.6|97998.6|98039.4|98014.4|98056.5|98014.8|98031.3|97996.7|71
1656424930000|2022-06-28 14:02:10|98039.1|98014.1|98089.1|98039.1|98089.1|98039.1|98032.3|98005.6|74
1656424940000|2022-06-28 14:02:20|98086.1|98036.1|98077.9|98027.9|98088.3|98049.3|98066.9|98016.9|74
1656424950000|2022-06-28 14:02:30|98074.5|98024.5|98082.1|98032.1|98082.1|98037.3|98049.6|98009.5|76
1656424960000|2022-06-28 14:02:40|98082.9|98032.9|98055.1|98005.1|98087.6|98037.6|98053.9|98003.9|76
1656424970000|2022-06-28 14:02:50|98057.1|98007.1|98055.9|98030.9|98068.3|98031.8|98049.6|97999.6|72
1656424980000|2022-06-28 14:03:00|98061.7|98011.7|98081.4|98031.4|98081.4|98044.4|98048|98010.8|65
1656424990000|2022-06-28 14:03:10|98081.6|98031.6|98085.2|98060.2|98096.8|98063.9|98064|98031.5|73
1656425000000|2022-06-28 14:03:20|98086|98061|98077.8|98052.8|98100.7|98061|98075.1|98046.2|75
1656425010000|2022-06-28 14:03:30|98078.6|98053.6|98097.8|98072.8|98100.9|98075.9|98078.6|98053.6|70
1656425020000|2022-06-28 14:03:40|98099|98074|98097.6|98072.6|98109.2|98079.7|98088.9|98055.8|73
1656425030000|2022-06-28 14:03:50|98096.9|98071.9|98100.7|98075.7|98104.3|98079.3|98096.2|98071.2|73
1656425040000|2022-06-28 14:04:00|98102.2|98077.2|98140.5|98115.5|98145.2|98120.2|98102.2|98077.2|74
1656425050000|2022-06-28 14:04:10|98141.1|98116.1|98120.6|98095.6|98142.9|98117.9|98116|98091|69
1656425060000|2022-06-28 14:04:20|98119.1|98094.1|98121.1|98096.1|98123.1|98098.1|98112|98087|71
1656425070000|2022-06-28 14:04:30|98120.5|98095.5|98126|98101|98129.1|98104.1|98112.7|98087.7|70
1656425080000|2022-06-28 14:04:40|98125.2|98100.2|98116.8|98066.8|98133|98108|98103|98066.8|79
1656425090000|2022-06-28 14:04:50|98117.3|98067.3|98093.9|98068.9|98123.9|98090.3|98090.3|98065|74
1656425100000|2022-06-28 14:05:00|98088.3|98063.3|98114.2|98089.2|98129.5|98094.5|98088.3|98063.3|74
1656425110000|2022-06-28 14:05:10|98114.1|98089.1|98130.1|98105.1|98132|98105.8|98108.6|98071.9|75
1656425120000|2022-06-28 14:05:20|98130.3|98105.3|98143.1|98118.1|98145.6|98118.1|98121.6|98090.2|74
1656425130000|2022-06-28 14:05:30|98143.6|98118.6|98143.4|98118.4|98146.4|98120.7|98120|98082.1|74
1656425140000|2022-06-28 14:05:40|98144.9|98119.9|98153.6|98128.6|98155.3|98130.3|98144.9|98119.9|65
1656425150000|2022-06-28 14:05:50|98152.4|98127.4|98149|98124|98155.5|98130.5|98144.7|98119.7|69
1656425160000|2022-06-28 14:06:00|98149.4|98124.4|98157.2|98132.2|98159.6|98134.6|98149.4|98124.4|63
1656425170000|2022-06-28 14:06:10|98157.4|98132.4|98153.9|98128.9|98168|98143|98152.5|98127.5|60
1656425180000|2022-06-28 14:06:20|98151.4|98126.4|98127.1|98102.1|98159.7|98134.7|98123.9|98098.9|71
1656425190000|2022-06-28 14:06:30|98125.3|98100.3|98135.9|98110.9|98140.9|98115.9|98122.1|98097.1|75
1656425200000|2022-06-28 14:06:40|98133.4|98108.4|98135.8|98110.8|98144.1|98119.1|98122.7|98097.7|71
1656425210000|2022-06-28 14:06:50|98136.5|98111.5|98153.3|98128.3|98156.4|98131.4|98136.5|98111.5|71
1656425220000|2022-06-28 14:07:00|98152.7|98127.7|98141.8|98116.8|98165.7|98140.7|98129.7|98104.7|77
1656425230000|2022-06-28 14:07:10|98142.4|98117.4|98137.3|98112.3|98147.8|98122.8|98131.1|98106.1|75
1656425240000|2022-06-28 14:07:20|98138.2|98113.2|98159.9|98134.9|98159.9|98134.9|98135.4|98110.4|65
1656425250000|2022-06-28 14:07:30|98159.8|98134.8|98150|98125|98163.7|98138.7|98140.7|98115.7|74
1656425260000|2022-06-28 14:07:40|98150.3|98125.3|98135.9|98110.9|98152.3|98125.9|98126.5|98091.3|70
1656425270000|2022-06-28 14:07:50|98135.5|98110.5|98123.3|98098.3|98140.8|98115.8|98122.1|98097.1|63
1656425280000|2022-06-28 14:08:00|98123|98098|98109.2|98084.2|98132.8|98107.8|98107.5|98082.5|76
1656425290000|2022-06-28 14:08:10|98108.8|98083.8|98087.5|98062.5|98119.2|98094.2|98082.7|98057.7|65
1656425300000|2022-06-28 14:08:20|98089.4|98064.4|98103.4|98078.4|98113.4|98078.9|98082.7|98049.8|76
1656425310000|2022-06-28 14:08:30|98102.5|98077.5|98107.4|98082.4|98118.1|98082.9|98094.1|98067.6|59
1656425320000|2022-06-28 14:08:40|98104.5|98079.5|98079.5|98054.5|98105.1|98080.1|98071.2|98046.2|73
1656425330000|2022-06-28 14:08:50|98080.1|98055.1|98081.4|98056.4|98083.7|98058.7|98074.1|98049.1|64
1656425340000|2022-06-28 14:09:00|98081.3|98056.3|98110.3|98085.3|98113.4|98085.6|98081.3|98056.3|72
1656425350000|2022-06-28 14:09:10|98109.6|98084.6|98085.9|98060.9|98113.6|98088.6|98084.6|98059.6|74
1656425360000|2022-06-28 14:09:20|98086.6|98061.6|98082.7|98057.7|98091|98066|98080.2|98055.2|59
1656425370000|2022-06-28 14:09:30|98084|98059|98099.5|98074.5|98101.4|98076.4|98082.1|98057.1|67
1656425380000|2022-06-28 14:09:40|98100.5|98075.5|98120.6|98095.6|98142.2|98112.4|98098.2|98073.2|67
1656425390000|2022-06-28 14:09:50|98123|98098|98123.6|98098.6|98128.5|98103.5|98116.4|98091.4|71
1656425400000|2022-06-28 14:10:00|98124|98099|98108.4|98083.4|98126|98101|98093.3|98060.1|74
1656425410000|2022-06-28 14:10:10|98106.5|98081.5|98110|98085|98112.8|98087.8|98103.6|98078.6|64
1656425420000|2022-06-28 14:10:20|98110.1|98085.1|98102.7|98077.7|98126.7|98089|98102.7|98069.8|73
1656425430000|2022-06-28 14:10:30|98103.5|98078.5|98075.3|98050.3|98108.6|98083.6|98072.3|98047.3|69
1656425440000|2022-06-28 14:10:40|98075.6|98050.6|98079.9|98054.9|98080.3|98055.3|98065.1|98040.1|74
1656425450000|2022-06-28 14:10:50|98080.4|98055.4|98079.6|98054.6|98083.1|98058.1|98076.3|98051.3|56
1656425460000|2022-06-28 14:11:00|98079.5|98054.5|98076.6|98051.6|98080.5|98055.5|98075|98050|59
1656425470000|2022-06-28 14:11:10|98076.7|98051.7|98084.3|98059.3|98086.9|98061.9|98075.6|98050.6|60
1656425480000|2022-06-28 14:11:20|98085|98060|98078.3|98053.3|98091.8|98066.8|98068.2|98043.2|73
1656425490000|2022-06-28 14:11:30|98078.2|98053.2|98057|98032|98079|98054|98057|98032|69
1656425500000|2022-06-28 14:11:40|98056.7|98031.7|98062.9|98037.9|98063.8|98038.8|98056.7|98031.7|51
1656425510000|2022-06-28 14:11:50|98062.8|98037.8|98059.3|98034.3|98071.4|98046.4|98057.2|98032.2|60
1656425520000|2022-06-28 14:12:00|98057.4|98032.4|98069.4|98044.4|98073.4|98048.4|98057.4|98032.4|73
1656425530000|2022-06-28 14:12:10|98070.3|98045.3|98061.5|98036.5|98070.3|98045.3|98059|98034|58
1656425540000|2022-06-28 14:12:20|98061.4|98036.4|98063.1|98038.1|98068.1|98043.1|98059.4|98034.4|50
1656425550000|2022-06-28 14:12:30|98062.6|98037.6|98061.2|98036.2|98064.5|98039.5|98060.4|98035.4|59
1656425560000|2022-06-28 14:12:40|98061.1|98036.1|98061.5|98036.5|98071|98046|98058.6|98033.6|59
1656425570000|2022-06-28 14:12:50|98062.2|98037.2|98052.8|98027.8|98068.4|98043.4|98049.1|98024.1|64
1656425580000|2022-06-28 14:13:00|98053.1|98028.1|98043.7|98018.7|98053.8|98028.8|98040|98015|75
1656425590000|2022-06-28 14:13:10|98043.1|98018.1|98051.4|98026.4|98051.4|98026.4|98043.1|98018.1|73
1656425600000|2022-06-28 14:13:20|98050.5|98025.5|98038.6|98013.6|98051.8|98026.8|98038.6|98013.6|65
1656425610000|2022-06-28 14:13:30|98039.3|98014.3|98056.9|98031.9|98061.2|98036.2|98039.3|98014.3|64
1656425620000|2022-06-28 14:13:40|98057|98032|98060.7|98035.7|98062.4|98037.4|98056.6|98031.6|60
1656425630000|2022-06-28 14:13:50|98063.1|98038.1|98068.8|98043.8|98071.3|98046.3|98063.1|98038.1|58
1656425640000|2022-06-28 14:14:00|98068.5|98043.5|98032.9|98007.9|98069|98044|98027.9|98002.9|75
1656425650000|2022-06-28 14:14:10|98032.8|98007.8|98036.2|98011.2|98044.3|98019.3|98032|98007|65
1656425660000|2022-06-28 14:14:20|98035.9|98010.9|98048.9|98023.9|98053.6|98028.6|98035.9|98010.9|63
1656425670000|2022-06-28 14:14:30|98048.6|98023.6|98039|98014|98048.6|98023.6|98032.9|98007.9|66
1656425680000|2022-06-28 14:14:40|98037.9|98012.9|98035.2|98010.2|98038.4|98013.4|98030.6|98005.6|58
1656425690000|2022-06-28 14:14:50|98035.1|98010.1|98026.6|98001.6|98036.3|98011.3|98026|98001|54
1656425700000|2022-06-28 14:15:00|98025.6|98000.6|98019.8|97994.8|98026.1|98001.1|98018.7|97993.7|61
1656425710000|2022-06-28 14:15:10|98019.4|97994.4|98029.4|98004.4|98029.9|98004.9|98011.5|97986.5|69
1656425720000|2022-06-28 14:15:20|98029.6|98004.6|98032.2|98007.2|98033.1|98008.1|98025.6|98000.6|60
1656425730000|2022-06-28 14:15:30|98033.3|98008.3|98037.2|98012.2|98037.9|98012.9|98031|98006|71
1656425740000|2022-06-28 14:15:40|98037.3|98012.3|98032.2|98007.2|98048.2|98023.2|98032.2|98007.2|66
1656425750000|2022-06-28 14:15:50|98031.6|98006.6|98023.6|97998.6|98033.3|98008.3|98017.7|97992.7|69
1656425760000|2022-06-28 14:16:00|98023.7|97998.7|98018.2|97993.2|98026.4|98001.4|98015.6|97990.6|65
1656425770000|2022-06-28 14:16:10|98018.4|97993.4|98024.7|97999.7|98029.8|98004.8|98014.4|97989.4|65
1656425780000|2022-06-28 14:16:20|98024.9|97999.9|98054.1|98029.1|98059.7|98034.7|98024.5|97999.5|68
1656425790000|2022-06-28 14:16:30|98053|98028|98039.4|98014.4|98053.3|98028.3|98033.1|98008.1|71
1656425800000|2022-06-28 14:16:40|98038.9|98013.9|98036.2|98011.2|98038.9|98013.9|98024.1|97999.1|65
1656425810000|2022-06-28 14:16:50|98034.7|98009.7|98023.5|97998.5|98035.9|98010.9|98020.2|97995.2|53
1656425820000|2022-06-28 14:17:00|98023.2|97998.2|98026.5|98001.5|98026.7|98001.7|98018.5|97993.5|64
1656425830000|2022-06-28 14:17:10|98026.8|98001.8|98019.6|97994.6|98032.2|98007.2|98019.2|97994.2|65
1656425840000|2022-06-28 14:17:20|98019.3|97994.3|98033.1|98008.1|98034.6|98009.6|98019.3|97994.3|61
1656425850000|2022-06-28 14:17:30|98033.4|98008.4|98015.7|97990.7|98034.6|98009.6|98015|97990|60
1656425860000|2022-06-28 14:17:40|98015.6|97990.6|98005.5|97980.5|98016|97991|97999.7|97974.7|63
1656425870000|2022-06-28 14:17:50|98005.6|97980.6|97972.5|97947.5|98008.5|97983.5|97960.3|97935.3|66
1656425880000|2022-06-28 14:18:00|97972.7|97947.7|97965.9|97940.9|97974|97949|97963.5|97938.5|68
1656425890000|2022-06-28 14:18:10|97965.4|97940.4|97973.5|97948.5|97980.6|97955.6|97958|97933|66
1656425900000|2022-06-28 14:18:20|97972.5|97947.5|97973.2|97948.2|97984.8|97959.8|97971.8|97946.8|67
1656425910000|2022-06-28 14:18:30|97974.1|97949.1|97972.6|97947.6|97976.7|97951.7|97972.6|97947.6|63
1656425920000|2022-06-28 14:18:40|97972.5|97947.5|97964|97939|97973.1|97948.1|97963.8|97938.8|58
1656425930000|2022-06-28 14:18:50|97964.2|97939.2|97957.4|97932.4|97965|97940|97957.4|97932.4|61
1656425940000|2022-06-28 14:19:00|97958.4|97933.4|97945.5|97920.5|97962.2|97937.2|97945.5|97920.5|63
1656425950000|2022-06-28 14:19:10|97945.9|97920.9|97939|97914|97946|97921|97934.5|97909.5|67
1656425960000|2022-06-28 14:19:20|97937.9|97912.9|97929.5|97904.5|97942|97917|97923.7|97898.7|73
1656425970000|2022-06-28 14:19:30|97928.3|97903.3|97951.8|97926.8|97968.8|97943.8|97926.4|97901.4|70
1656425980000|2022-06-28 14:19:40|97952.1|97927.1|97962|97937|97962|97937|97950.9|97925.9|64
1656425990000|2022-06-28 14:19:50|97961.5|97936.5|97962.2|97937.2|97966.3|97941.3|97959.3|97934.3|67
1656426000000|2022-06-28 14:20:00|97961.9|97936.9|97966|97941|97969.1|97944.1|97961.9|97936.9|52
1656426010000|2022-06-28 14:20:10|97966.4|97941.4|97962.8|97937.8|97968.5|97943.5|97961.9|97936.9|58
1656426020000|2022-06-28 14:20:20|97962.4|97937.4|97951.1|97926.1|97964.8|97939.8|97950.7|97925.7|58
1656426030000|2022-06-28 14:20:30|97952.2|97927.2|97947.7|97922.7|97955|97930|97946.5|97921.5|63
1656426040000|2022-06-28 14:20:40|97947.5|97922.5|97954.7|97929.7|97955.3|97930.3|97947|97922|51
1656426050000|2022-06-28 14:20:50|97955|97930|97958.1|97933.1|97959|97934|97952.3|97927.3|51
1656426060000|2022-06-28 14:21:00|97957.3|97932.3|98029.5|98004.5|98034.8|98009.8|97956.9|97931.9|65
1656426070000|2022-06-28 14:21:10|98028.7|98003.7|98024.8|97999.8|98030.2|98005.2|98022.2|97997.2|72
1656426080000|2022-06-28 14:21:20|98024.3|97999.3|98023.1|97998.1|98026.8|98001.8|98016.5|97991.5|64
1656426090000|2022-06-28 14:21:30|98023.6|97998.6|98024.9|97999.9|98026.1|98001.1|98011.2|97986.2|67
1656426100000|2022-06-28 14:21:40|98025.1|98000.1|98014.9|97989.9|98026.9|98001.9|98010|97973.3|67
1656426110000|2022-06-28 14:21:50|98014.2|97989.2|98018.8|97993.8|98020.3|97995.3|98014.2|97989.2|56
1656426120000|2022-06-28 14:22:00|98019.1|97994.1|98069.2|98044.2|98073.5|98048.5|98017.9|97992.9|66
1656426130000|2022-06-28 14:22:10|98069.6|98044.6|98074.7|98049.7|98074.7|98049.7|98057.7|98032.7|75
1656426140000|2022-06-28 14:22:20|98078.8|98053.8|98102.7|98077.7|98106.5|98081.5|98078.8|98053.8|67
1656426150000|2022-06-28 14:22:30|98102.4|98077.4|98067.1|98042.1|98103.3|98078.3|98065.6|98025.6|72
1656426160000|2022-06-28 14:22:40|98065.9|98040.9|98067.2|98042.2|98072.7|98047.7|98062.4|98037.4|61
1656426170000|2022-06-28 14:22:50|98067.3|98042.3|98071.9|98046.9|98073.7|98048.7|98063.9|98038.9|70
1656426180000|2022-06-28 14:23:00|98071.7|98046.7|98080|98055|98083.6|98058.6|98071.5|98046.5|67
1656426190000|2022-06-28 14:23:10|98079.7|98054.7|98069.7|98044.7|98079.7|98054.7|98069.4|98044.4|63
1656426200000|2022-06-28 14:23:20|98069.5|98044.5|98069|98044|98069.9|98044.9|98064.1|98039.1|59
1656426210000|2022-06-28 14:23:30|98069.2|98044.2|98075.1|98050.1|98076.8|98051.8|98068.7|98043.7|61
1656426220000|2022-06-28 14:23:40|98074.6|98049.6|98073.9|98048.9|98074.8|98049.8|98069.5|98044.5|69
1656426230000|2022-06-28 14:23:50|98073.7|98048.7|98073.4|98048.4|98075.8|98050.8|98070.9|98045.9|58
1656426240000|2022-06-28 14:24:00|98073.2|98048.2|98133.9|98083.9|98133.9|98083.9|98073.2|98048.2|60
1656426250000|2022-06-28 14:24:10|98119.1|98094.1|98117.2|98092.2|98129.3|98104.3|98116.6|98091.6|59
1656426260000|2022-06-28 14:24:20|98117.5|98092.5|98109.5|98084.5|98118.3|98093.3|98108.5|98083.5|66
1656426270000|2022-06-28 14:24:30|98110.6|98085.6|98119.5|98094.5|98121.6|98096.6|98108.9|98083.9|70
1656426280000|2022-06-28 14:24:40|98120.2|98095.2|98113.5|98088.5|98120.8|98095.8|98113|98088|64
1656426290000|2022-06-28 14:24:50|98113.6|98088.6|98114.8|98089.8|98118.7|98093.7|98110|98085|61
1656426300000|2022-06-28 14:25:00|98113.6|98088.6|98118.5|98093.5|98124.6|98099.6|98113.6|98088.6|66
1656426310000|2022-06-28 14:25:10|98117.8|98092.8|98098.7|98073.7|98118.9|98093.9|98098.1|98073.1|70
1656426320000|2022-06-28 14:25:20|98099.3|98074.3|98109.8|98084.8|98110.1|98085.1|98092.8|98067.8|72
1656426330000|2022-06-28 14:25:30|98110.3|98085.3|98120.9|98095.9|98123.1|98098.1|98107.8|98082.8|65
1656426340000|2022-06-28 14:25:40|98126.7|98101.7|98151.3|98126.3|98151.9|98126.9|98124.3|98099.3|75
1656426350000|2022-06-28 14:25:50|98150.3|98125.3|98137.4|98112.4|98151.8|98126.8|98135.5|98110.5|63
1656426360000|2022-06-28 14:26:00|98138.5|98113.5|98121.4|98096.4|98141.5|98116.5|98119.3|98094.3|67
1656426370000|2022-06-28 14:26:10|98122.2|98097.2|98129.1|98104.1|98138|98113|98122.2|98097.2|62
1656426380000|2022-06-28 14:26:20|98129.5|98104.5|98133.1|98108.1|98135.1|98110.1|98127|98102|50
1656426390000|2022-06-28 14:26:30|98134|98109|98143.4|98118.4|98146.8|98121.8|98132.8|98107.8|58
1656426400000|2022-06-28 14:26:40|98144.1|98119.1|98136.9|98111.9|98147.9|98122.9|98133.4|98108.4|55
1656426410000|2022-06-28 14:26:50|98137.6|98112.6|98140.6|98115.6|98142|98117|98132.6|98107.6|63
1656426420000|2022-06-28 14:27:00|98141.3|98116.3|98120.6|98095.6|98141.4|98116.4|98120.6|98095.6|65
1656426430000|2022-06-28 14:27:10|98120.9|98095.9|98136.2|98111.2|98137.5|98112.5|98120.4|98095.4|60
1656426440000|2022-06-28 14:27:20|98136.1|98111.1|98143|98118|98147.2|98122.2|98135.1|98110.1|59
1656426450000|2022-06-28 14:27:30|98142.3|98117.3|98158.3|98133.3|98158.3|98133.3|98135.7|98110.7|68
1656426460000|2022-06-28 14:27:40|98157.8|98132.8|98141.4|98116.4|98164.1|98139.1|98141.4|98116.4|76
1656426470000|2022-06-28 14:27:50|98141.8|98116.8|98144.1|98119.1|98148.7|98123.7|98139.1|98114.1|67
1656426480000|2022-06-28 14:28:00|98143.7|98118.7|98131.3|98106.3|98152.1|98127.1|98128.2|98103.2|68
1656426490000|2022-06-28 14:28:10|98131.2|98106.2|98135|98110|98138.4|98113.4|98125.5|98100.5|66
1656426500000|2022-06-28 14:28:20|98134.8|98109.8|98129.3|98104.3|98136.1|98111.1|98127.1|98102.1|60
1656426510000|2022-06-28 14:28:30|98130|98105|98130.4|98105.4|98132|98107|98127.4|98102.4|47
1656426520000|2022-06-28 14:28:40|98130.2|98105.2|98125.4|98100.4|98130.2|98105.2|98125.4|98100.4|35
1656426530000|2022-06-28 14:28:50|98126.6|98101.6|98138.4|98113.4|98142.1|98117.1|98124.3|98099.3|67
1656426540000|2022-06-28 14:29:00|98138.9|98113.9|98122.2|98097.2|98139.2|98114.2|98122.2|98097.2|54
1656426550000|2022-06-28 14:29:10|98121.6|98096.6|98121.9|98096.9|98124.1|98099.1|98114|98089|66
1656426560000|2022-06-28 14:29:20|98122.3|98097.3|98114.8|98089.8|98124.4|98099.4|98113.4|98088.4|60
1656426570000|2022-06-28 14:29:30|98116.1|98091.1|98135.6|98110.6|98135.6|98110.6|98107.2|98082.2|67
1656426580000|2022-06-28 14:29:40|98135.7|98110.7|98144.1|98119.1|98155.3|98130.3|98134.9|98109.9|71
1656426590000|2022-06-28 14:29:50|98143.7|98118.7|98144.9|98119.9|98149|98124|98140.5|98115.5|68
1656426600000|2022-06-28 14:30:00|98146.1|98121.1|98157.5|98132.5|98160|98135|98142.6|98117.6|67
1656426610000|2022-06-28 14:30:10|98157.6|98132.6|98190.7|98165.7|98204.6|98179.6|98156.8|98131.8|66
1656426620000|2022-06-28 14:30:20|98190.3|98165.3|98205.2|98180.2|98205.2|98180.2|98184.5|98159.5|71
1656426630000|2022-06-28 14:30:30|98206.2|98181.2|98190|98165|98209.5|98184.5|98180.2|98155.2|65
1656426640000|2022-06-28 14:30:40|98189.7|98164.7|98200.1|98175.1|98200.1|98175.1|98166.5|98141.5|73
1656426650000|2022-06-28 14:30:50|98198.8|98173.8|98218.7|98193.7|98220.3|98195.3|98198.4|98173.4|66
1656426660000|2022-06-28 14:31:00|98219.3|98194.3|98213|98188|98220.4|98195.4|98211.3|98186.3|66
1656426670000|2022-06-28 14:31:10|98212.8|98187.8|98212|98187|98219.7|98194.7|98209.3|98184.3|65
1656426680000|2022-06-28 14:31:20|98210.9|98185.9|98216.5|98191.5|98221.5|98196.5|98210|98185|65
1656426690000|2022-06-28 14:31:30|98216.8|98191.8|98216|98191|98217.5|98192.5|98211.3|98186.3|48
1656426700000|2022-06-28 14:31:40|98217.1|98192.1|98201.2|98176.2|98218.6|98193.6|98196.9|98171.9|63
1656426710000|2022-06-28 14:31:50|98201|98176|98234.4|98209.4|98237|98212|98201|98176|68
1656426720000|2022-06-28 14:32:00|98235.9|98210.9|98236.6|98211.6|98246.2|98221.2|98232.2|98207.2|72
1656426730000|2022-06-28 14:32:10|98237|98212|98236.9|98211.9|98245.6|98220.6|98236.4|98211.4|60
1656426740000|2022-06-28 14:32:20|98237.4|98212.4|98235|98210|98242.9|98217.9|98229.5|98204.5|62
1656426750000|2022-06-28 14:32:30|98236.1|98211.1|98237.4|98212.4|98239.2|98214.2|98234.3|98209.3|64
1656426760000|2022-06-28 14:32:40|98237.2|98212.2|98247.6|98222.6|98249.9|98224.9|98236.1|98211.1|58
1656426770000|2022-06-28 14:32:50|98247.9|98222.9|98272.6|98247.6|98285.7|98260.7|98243.7|98218.7|71
1656426780000|2022-06-28 14:33:00|98271.6|98246.6|98280.3|98255.3|98289.2|98264.2|98271.6|98246.6|70
1656426790000|2022-06-28 14:33:10|98279.1|98254.1|98264|98239|98281.8|98256.8|98261.1|98236.1|69
1656426800000|2022-06-28 14:33:20|98267.8|98242.8|98265.7|98240.7|98271.2|98246.2|98260.9|98235.9|63
1656426810000|2022-06-28 14:33:30|98265.2|98240.2|98281.5|98256.5|98283.7|98258.7|98259.5|98234.5|63
1656426820000|2022-06-28 14:33:40|98277.7|98252.7|98239.7|98214.7|98292.7|98267.7|98239.2|98209.5|81
1656426830000|2022-06-28 14:33:50|98240|98215|98299.8|98274.8|98304.9|98279.9|98236.3|98211.3|74
1656426840000|2022-06-28 14:34:00|98300.1|98275.1|98287.4|98262.4|98300.1|98275.1|98286.2|98261.2|58
1656426850000|2022-06-28 14:34:10|98287.8|98262.8|98292.9|98267.9|98294.5|98269.5|98287.8|98262.8|49
1656426860000|2022-06-28 14:34:20|98292.8|98267.8|98295.1|98270.1|98309.1|98284.1|98292.6|98267.6|61
1656426870000|2022-06-28 14:34:30|98292.4|98267.4|98297.8|98272.8|98298.3|98273.3|98290.1|98265.1|69
1656426880000|2022-06-28 14:34:40|98302|98277|98304.7|98279.7|98311.3|98286.3|98299.2|98274.2|56
1656426890000|2022-06-28 14:34:50|98304.6|98279.6|98291.8|98266.8|98305.5|98280.5|98290.1|98265.1|67
1656426900000|2022-06-28 14:35:00|98296.9|98271.9|98302.8|98277.8|98303.4|98278.4|98295.1|98270.1|59
1656426910000|2022-06-28 14:35:10|98302.9|98277.9|98294.7|98269.7|98304.3|98279.3|98294.7|98269.7|55
1656426920000|2022-06-28 14:35:20|98294.1|98269.1|98272.7|98247.7|98294.1|98269.1|98264.2|98239.2|57
1656426930000|2022-06-28 14:35:30|98273|98248|98251.7|98226.7|98276|98251|98251.7|98226.7|53
1656426940000|2022-06-28 14:35:40|98252.6|98227.6|98237.9|98212.9|98262.1|98237.1|98236.4|98211.4|69
1656426950000|2022-06-28 14:35:50|98235.4|98210.4|98261.2|98211.2|98273|98240|98234.3|98206|65
1656426960000|2022-06-28 14:36:00|98250.4|98225.4|98257.1|98232.1|98262.5|98232.1|98245.5|98195.5|79
1656426970000|2022-06-28 14:36:10|98256.9|98231.9|98253.6|98228.6|98258.4|98233.4|98238.8|98191.1|72
1656426980000|2022-06-28 14:36:20|98253.5|98228.5|98251.4|98226.4|98254.1|98229.1|98248.3|98223.3|47
1656426990000|2022-06-28 14:36:30|98251.3|98226.3|98277.1|98252.1|98277.1|98252.1|98251.2|98226.2|60
1656427000000|2022-06-28 14:36:40|98285|98260|98308.1|98283.1|98314.5|98283.1|98285|98239.8|78
1656427010000|2022-06-28 14:36:50|98316.6|98266.6|98319.1|98294.1|98324|98299|98297.8|98258|63
1656427020000|2022-06-28 14:37:00|98319.4|98294.4|98320.2|98295.2|98326.9|98298.4|98311.2|98268.2|68
1656427030000|2022-06-28 14:37:10|98320.4|98295.4|98314.5|98289.5|98320.4|98295.4|98301.1|98253.6|74
1656427040000|2022-06-28 14:37:20|98314.4|98289.4|98336.8|98286.8|98336.8|98308.8|98314.2|98273.4|67
1656427050000|2022-06-28 14:37:30|98335.8|98285.8|98326.8|98301.8|98338|98305.7|98323.1|98285.8|60
1656427060000|2022-06-28 14:37:40|98326.7|98301.7|98335.4|98310.4|98346.9|98316.5|98324.5|98296.6|74
1656427070000|2022-06-28 14:37:50|98336.2|98311.2|98327.9|98302.9|98345|98311.2|98321.7|98276.6|65
1656427080000|2022-06-28 14:38:00|98328.5|98303.5|98333.5|98308.5|98347.2|98310.2|98323.3|98278.6|73
1656427090000|2022-06-28 14:38:10|98332.8|98307.8|98321.7|98271.7|98341.5|98307.9|98312.1|98262.1|78
1656427100000|2022-06-28 14:38:20|98321.5|98271.5|98313.9|98288.9|98325.2|98294.1|98303.5|98253.5|75
1656427110000|2022-06-28 14:38:30|98318.2|98293.2|98317.9|98292.9|98327.3|98302.3|98311.5|98286.5|65
1656427120000|2022-06-28 14:38:40|98317.5|98292.5|98335.2|98310.2|98349.3|98312.6|98316.2|98291.2|71
1656427130000|2022-06-28 14:38:50|98337.5|98312.5|98335.6|98310.6|98337.5|98312.5|98328.2|98303.2|65
1656427140000|2022-06-28 14:39:00|98335.7|98310.7|98325.8|98300.8|98337.5|98312.5|98320.3|98295.3|72
1656427150000|2022-06-28 14:39:10|98325.5|98300.5|98336.7|98311.7|98336.7|98311.7|98322.1|98297.1|63
1656427160000|2022-06-28 14:39:20|98336.8|98311.8|98325.4|98300.4|98337.7|98312.7|98321.5|98296.5|54
1656427170000|2022-06-28 14:39:30|98325.3|98300.3|98335.3|98310.3|98350|98322.6|98325.3|98300|70
1656427180000|2022-06-28 14:39:40|98334.3|98309.3|98345.2|98320.2|98348.4|98320.2|98326.7|98284|76
1656427190000|2022-06-28 14:39:50|98344.2|98319.2|98352.7|98327.7|98356.4|98330.8|98341.4|98295.2|68
1656427200000|2022-06-28 14:40:00|98354.5|98329.5|98369.7|98344.7|98374.7|98349.7|98354.5|98329.5|63
1656427210000|2022-06-28 14:40:10|98368.3|98343.3|98365.3|98340.3|98381.7|98352.6|98357.6|98320.9|73
1656427220000|2022-06-28 14:40:20|98364.2|98339.2|98376.6|98351.6|98384.5|98352.4|98364.2|98326.8|75
1656427230000|2022-06-28 14:40:30|98375.2|98350.2|98370.9|98345.9|98386.2|98354.6|98370.9|98334.7|65
1656427240000|2022-06-28 14:40:40|98372.2|98347.2|98331.1|98306.1|98373|98348|98329.5|98303.7|75
1656427250000|2022-06-28 14:40:50|98332.8|98307.8|98343.9|98318.9|98353.6|98318.9|98325.6|98278.8|74
1656427260000|2022-06-28 14:41:00|98344.8|98319.8|98358.4|98333.4|98360.4|98335.4|98340.7|98315.7|72
1656427270000|2022-06-28 14:41:10|98358.5|98333.5|98361.1|98336.1|98361.5|98336.5|98355.9|98330.9|64
1656427280000|2022-06-28 14:41:20|98361.2|98336.2|98368.5|98343.5|98368.5|98343.5|98358.4|98333.4|62
1656427290000|2022-06-28 14:41:30|98368.1|98343.1|98349.7|98324.7|98372.4|98347.4|98348.8|98323.8|73
1656427300000|2022-06-28 14:41:40|98346.4|98321.4|98353.2|98328.2|98355.9|98330.9|98346.2|98321.2|66
1656427310000|2022-06-28 14:41:50|98352.3|98327.3|98357.5|98332.5|98360.1|98335.1|98347|98322|67
1656427320000|2022-06-28 14:42:00|98358.5|98333.5|98367.4|98342.4|98373|98348|98357.1|98332.1|64
1656427330000|2022-06-28 14:42:10|98367.7|98342.7|98383.6|98358.6|98383.6|98358.6|98362.9|98337.9|66
1656427340000|2022-06-28 14:42:20|98384.5|98359.5|98386.1|98361.1|98396.7|98371.7|98383.6|98358.6|67
1656427350000|2022-06-28 14:42:30|98385.3|98360.3|98398.7|98373.7|98400|98375|98380.1|98355.1|66
1656427360000|2022-06-28 14:42:40|98399|98374|98395.6|98370.6|98401.8|98376.8|98394.6|98369.6|69
1656427370000|2022-06-28 14:42:50|98395.7|98370.7|98391.6|98366.6|98399.4|98374.4|98387.2|98362.2|69
1656427380000|2022-06-28 14:43:00|98390.1|98365.1|98374.9|98349.9|98390.9|98365.9|98372.9|98347.9|69
1656427390000|2022-06-28 14:43:10|98373.6|98348.6|98375.6|98350.6|98377.3|98352.3|98365.9|98340.9|68
1656427400000|2022-06-28 14:43:20|98380.7|98355.7|98369.3|98344.3|98380.7|98355.7|98367.9|98342.9|62
1656427410000|2022-06-28 14:43:30|98370.7|98345.7|98372.4|98347.4|98373.4|98348.4|98362.4|98337.4|58
1656427420000|2022-06-28 14:43:40|98371.9|98346.9|98377.5|98352.5|98379.1|98354.1|98371.2|98346.2|52
1656427430000|2022-06-28 14:43:50|98378.1|98353.1|98377.1|98352.1|98386.8|98361.8|98374.9|98349.9|70
1656427440000|2022-06-28 14:44:00|98378.8|98353.8|98362.1|98337.1|98379.8|98354.8|98348.2|98298.2|68
1656427450000|2022-06-28 14:44:10|98363|98338|98351.1|98326.1|98363|98338|98347.4|98322.4|66
1656427460000|2022-06-28 14:44:20|98352.3|98327.3|98350.6|98325.6|98356.9|98331.9|98343.3|98318.3|69
1656427470000|2022-06-28 14:44:30|98351.3|98326.3|98345.7|98320.7|98352|98327|98341.8|98316.8|66
1656427480000|2022-06-28 14:44:40|98343.1|98318.1|98335.9|98310.9|98354.2|98329.2|98335.9|98310.9|67
1656427490000|2022-06-28 14:44:50|98334.8|98309.8|98335.7|98310.7|98338.1|98313.1|98330.1|98305.1|50
1656427500000|2022-06-28 14:45:00|98334.9|98309.9|98348.2|98323.2|98351.2|98326.2|98334.9|98309.9|60
1656427510000|2022-06-28 14:45:10|98349.2|98324.2|98347.1|98322.1|98357.6|98332.6|98346.7|98321.7|55
1656427520000|2022-06-28 14:45:20|98348.4|98323.4|98329.6|98304.6|98348.8|98323.8|98317.3|98292.3|71
1656427530000|2022-06-28 14:45:30|98328.2|98303.2|98352.2|98327.2|98361.8|98336.8|98326.8|98301.8|70
1656427540000|2022-06-28 14:45:40|98353.9|98328.9|98357.3|98332.3|98361.9|98336.9|98348.3|98323.3|72
1656427550000|2022-06-28 14:45:50|98357.4|98332.4|98365.1|98340.1|98365.6|98340.6|98353.3|98328.3|61
1656427560000|2022-06-28 14:46:00|98364.2|98339.2|98371.3|98346.3|98376.5|98351.5|98360.5|98335.5|66
1656427570000|2022-06-28 14:46:10|98371.9|98346.9|98372.8|98347.8|98379.5|98354.5|98365.6|98340.6|72
1656427580000|2022-06-28 14:46:20|98372.2|98347.2|98371.4|98346.4|98382.8|98357.8|98369.5|98344.5|77
1656427590000|2022-06-28 14:46:30|98370.9|98345.9|98376.9|98351.9|98380.2|98355.2|98367.7|98342.7|70
1656427600000|2022-06-28 14:46:40|98377.3|98352.3|98374.1|98349.1|98383.5|98358.5|98373.9|98348.9|61
1656427610000|2022-06-28 14:46:50|98376|98351|98424.3|98399.3|98429.4|98404.4|98373.6|98348.6|73
1656427620000|2022-06-28 14:47:00|98422.6|98397.6|98430.9|98405.9|98435.1|98410.1|98418.4|98393.4|72
1656427630000|2022-06-28 14:47:10|98431.1|98406.1|98396.6|98371.6|98431.2|98406.2|98392.4|98367.4|76
1656427640000|2022-06-28 14:47:20|98389.9|98364.9|98407.9|98382.9|98410.8|98385.8|98383.2|98358.2|77
1656427650000|2022-06-28 14:47:30|98408.4|98383.4|98412.6|98387.6|98416.8|98391.8|98405.6|98380.6|63
1656427660000|2022-06-28 14:47:40|98412.2|98387.2|98411.5|98386.5|98421.1|98396.1|98409.2|98384.2|67
1656427670000|2022-06-28 14:47:50|98410.5|98385.5|98422.6|98397.6|98424|98399|98410.5|98385.5|58
1656427680000|2022-06-28 14:48:00|98422.2|98397.2|98392.5|98367.5|98429.4|98404.4|98391.6|98366.6|73
1656427690000|2022-06-28 14:48:10|98392.9|98367.9|98364.2|98339.2|98393.5|98368.5|98363.6|98338.6|71
1656427700000|2022-06-28 14:48:20|98364.3|98339.3|98354.5|98329.5|98368.1|98343.1|98353.7|98328.7|73
1656427710000|2022-06-28 14:48:30|98355.3|98330.3|98370.8|98345.8|98376.4|98351.4|98348.5|98323.5|77
1656427720000|2022-06-28 14:48:40|98372.1|98347.1|98366.3|98341.3|98373.4|98348.4|98361|98336|63
1656427730000|2022-06-28 14:48:50|98366.2|98341.2|98345.8|98320.8|98367.6|98342.6|98345.8|98320.8|66
1656427740000|2022-06-28 14:49:00|98343.1|98318.1|98333.6|98308.6|98347.2|98322.2|98330.4|98305.4|70
1656427750000|2022-06-28 14:49:10|98335.3|98310.3|98328.6|98303.6|98342|98317|98326.4|98301.4|75
1656427760000|2022-06-28 14:49:20|98328.7|98303.7|98313.5|98288.5|98328.7|98303.7|98308.6|98283.6|75
1656427770000|2022-06-28 14:49:30|98312.5|98287.5|98309.7|98284.7|98315.4|98290.4|98304.3|98279.3|75
1656427780000|2022-06-28 14:49:40|98309.9|98284.9|98324|98299|98325.6|98300.6|98305.8|98280.8|69
1656427790000|2022-06-28 14:49:50|98324.1|98299.1|98324.7|98299.7|98333.1|98308.1|98320.2|98295.2|72
1656427800000|2022-06-28 14:50:00|98324.9|98299.9|98332.9|98307.9|98333.4|98308.4|98324.1|98299.1|70
1656427810000|2022-06-28 14:50:10|98335.1|98310.1|98343.6|98318.6|98344.1|98319.1|98335.1|98310.1|71
1656427820000|2022-06-28 14:50:20|98342.9|98317.9|98336.5|98311.5|98344.6|98319.6|98328.6|98303.6|62
1656427830000|2022-06-28 14:50:30|98336|98311|98331.1|98306.1|98336.9|98311.9|98326.1|98301.1|68
1656427840000|2022-06-28 14:50:40|98330.1|98305.1|98318.5|98293.5|98335.6|98310.6|98317.1|98292.1|71
1656427850000|2022-06-28 14:50:50|98318.7|98293.7|98312.8|98287.8|98318.7|98293.7|98292.7|98267.7|74
1656427860000|2022-06-28 14:51:00|98315.6|98290.6|98308.1|98283.1|98315.6|98290.6|98305.5|98280.5|74
1656427870000|2022-06-28 14:51:10|98309.5|98284.5|98299.2|98274.2|98315.4|98290.4|98294.8|98269.8|74
1656427880000|2022-06-28 14:51:20|98297.9|98272.9|98314.5|98289.5|98321.7|98296.7|98297.7|98272.7|72
1656427890000|2022-06-28 14:51:30|98312|98287|98319.5|98294.5|98326.9|98301.9|98310.2|98285.2|76
1656427900000|2022-06-28 14:51:40|98320.7|98295.7|98311.3|98286.3|98320.7|98295.7|98304.2|98279.2|73
1656427910000|2022-06-28 14:51:50|98311.8|98286.8|98328.8|98303.8|98331.7|98306.7|98307.3|98282.3|72
1656427920000|2022-06-28 14:52:00|98330.7|98305.7|98352.7|98327.7|98358.4|98333.4|98330.7|98305.7|69
1656427930000|2022-06-28 14:52:10|98354|98329|98352.3|98327.3|98355.9|98330.9|98326.6|98301.6|75
1656427940000|2022-06-28 14:52:20|98357.4|98332.4|98365.4|98340.4|98377.2|98352.2|98357.4|98332.4|76
1656427950000|2022-06-28 14:52:30|98367.8|98342.8|98344.3|98319.3|98380.1|98355.1|98340.7|98315.7|77
1656427960000|2022-06-28 14:52:40|98344.7|98319.7|98346.7|98321.7|98347.8|98322.8|98331.9|98306.9|75
1656427970000|2022-06-28 14:52:50|98347.9|98322.9|98368.2|98343.2|98371.5|98346.5|98340.9|98315.9|70
1656427980000|2022-06-28 14:53:00|98367.1|98342.1|98353.2|98328.2|98369.7|98344.7|98352.6|98327.6|71
1656427990000|2022-06-28 14:53:10|98354.1|98329.1|98348.4|98323.4|98361.8|98336.8|98343|98318|75
1656428000000|2022-06-28 14:53:20|98347.5|98322.5|98356.6|98331.6|98364|98339|98346.3|98321.3|69
1656428010000|2022-06-28 14:53:30|98360.1|98335.1|98363.1|98338.1|98363.7|98338.7|98352.7|98327.7|70
1656428020000|2022-06-28 14:53:40|98362.9|98337.9|98352|98327|98371|98346|98348.4|98323.4|71
1656428030000|2022-06-28 14:53:50|98352.7|98327.7|98358.4|98333.4|98361.4|98336.4|98345.9|98320.9|73
1656428040000|2022-06-28 14:54:00|98359.3|98334.3|98361.6|98336.6|98367.1|98342.1|98356.3|98331.3|72
1656428050000|2022-06-28 14:54:10|98362.1|98337.1|98367|98342|98385.3|98360.3|98358|98333|71
1656428060000|2022-06-28 14:54:20|98366.9|98341.9|98363|98338|98372.1|98347.1|98359.6|98334.6|74
1656428070000|2022-06-28 14:54:30|98362.4|98337.4|98347.5|98322.5|98362.7|98337.7|98342.7|98317.7|78
1656428080000|2022-06-28 14:54:40|98345.3|98320.3|98352.3|98327.3|98353.7|98328.7|98345|98320|69
1656428090000|2022-06-28 14:54:50|98351.1|98326.1|98344.2|98319.2|98351.1|98326.1|98342.4|98317.4|68
1656428100000|2022-06-28 14:55:00|98344.5|98319.5|98352.4|98327.4|98352.4|98327.4|98340.6|98315.6|64
1656428110000|2022-06-28 14:55:10|98350.2|98325.2|98367|98342|98370.6|98345.6|98349.6|98324.6|73
1656428120000|2022-06-28 14:55:20|98366.6|98341.6|98370|98345|98380.3|98355.3|98366|98341|72
1656428130000|2022-06-28 14:55:30|98368.9|98343.9|98331.8|98306.8|98371.4|98346.4|98331.8|98306.8|64
1656428140000|2022-06-28 14:55:40|98333.6|98308.6|98336.1|98311.1|98338.3|98313.3|98324.3|98299.3|70
1656428150000|2022-06-28 14:55:50|98337.9|98312.9|98355.3|98330.3|98365.1|98340.1|98334.5|98309.5|66
1656428160000|2022-06-28 14:56:00|98355.2|98330.2|98334.7|98309.7|98356.1|98331.1|98319.3|98294.3|71
1656428170000|2022-06-28 14:56:10|98334.2|98309.2|98352.4|98327.4|98352.4|98327.4|98331.6|98306.6|67
1656428180000|2022-06-28 14:56:20|98351.9|98326.9|98340.5|98315.5|98353.3|98328.3|98331.6|98306.6|77
1656428190000|2022-06-28 14:56:30|98340.8|98315.8|98339.6|98314.6|98343.6|98318.6|98332.4|98307.4|71
1656428200000|2022-06-28 14:56:40|98340.5|98315.5|98340.8|98315.8|98343.9|98318.9|98336.5|98311.5|71
1656428210000|2022-06-28 14:56:50|98336.5|98311.5|98310.4|98285.4|98341.6|98316.6|98304.3|98279.3|71
1656428220000|2022-06-28 14:57:00|98309.3|98284.3|98306.4|98281.4|98323.9|98298.9|98303.7|98278.7|74
1656428230000|2022-06-28 14:57:10|98307.7|98282.7|98292.2|98267.2|98315.5|98290.5|98283|98258|72
1656428240000|2022-06-28 14:57:20|98293|98268|98270|98245|98293|98268|98267.5|98242.5|72
1656428250000|2022-06-28 14:57:30|98267.9|98242.9|98273|98248|98275.1|98250.1|98261.9|98236.9|75
1656428260000|2022-06-28 14:57:40|98273.1|98248.1|98278.5|98253.5|98281.4|98256.4|98272|98247|70
1656428270000|2022-06-28 14:57:50|98278.6|98253.6|98272.3|98247.3|98280.2|98255.2|98269.8|98244.8|68
1656428280000|2022-06-28 14:58:00|98273.1|98248.1|98254.1|98229.1|98281.8|98256.8|98243.1|98218.1|68
1656428290000|2022-06-28 14:58:10|98253.8|98228.8|98237.8|98212.8|98255.4|98230.4|98231.1|98206.1|76
1656428300000|2022-06-28 14:58:20|98241.6|98216.6|98233.1|98208.1|98243.6|98218.6|98226.5|98201.5|76
1656428310000|2022-06-28 14:58:30|98232.2|98207.2|98238.7|98213.7|98239|98214|98229.6|98204.6|77
1656428320000|2022-06-28 14:58:40|98239.1|98214.1|98236.6|98211.6|98249.5|98224.5|98231|98206|78
1656428330000|2022-06-28 14:58:50|98235.3|98210.3|98249.4|98224.4|98260.1|98235.1|98234.8|98209.8|76
1656428340000|2022-06-28 14:59:00|98247.1|98222.1|98245.1|98220.1|98249.4|98224.4|98238.7|98213.7|69
1656428350000|2022-06-28 14:59:10|98245.8|98220.8|98244|98219|98245.8|98220.8|98237.5|98212.5|72
1656428360000|2022-06-28 14:59:20|98241.9|98216.9|98240.8|98215.8|98246.9|98221.9|98230.1|98205.1|67
1656428370000|2022-06-28 14:59:30|98239|98214|98214.7|98189.7|98239|98214|98214.3|98189.3|75
1656428380000|2022-06-28 14:59:40|98213.5|98188.5|98212.4|98187.4|98217.2|98192.2|98210.3|98185.3|64
1656428390000|2022-06-28 14:59:50|98215.9|98190.9|98208.6|98183.6|98215.9|98190.9|98207.2|98182.2|75
1656428400000|2022-06-28 15:00:00|98209.2|98184.2|98215.1|98190.1|98216.4|98191.4|98203.2|98178.2|75
1656428410000|2022-06-28 15:00:10|98216.1|98191.1|98214.6|98189.6|98216.1|98191.1|98204.9|98179.9|73
1656428420000|2022-06-28 15:00:20|98216.9|98191.9|98258.4|98233.4|98270.9|98245.9|98216.4|98191.4|74
1656428430000|2022-06-28 15:00:30|98257.1|98232.1|98252.3|98227.3|98260.6|98235.6|98250.9|98225.9|76
1656428440000|2022-06-28 15:00:40|98252.1|98227.1|98251.6|98226.6|98252.4|98227.4|98227.2|98202.2|74
1656428450000|2022-06-28 15:00:50|98251.5|98226.5|98235.3|98210.3|98266.1|98241.1|98234.9|98209.9|77
1656428460000|2022-06-28 15:01:00|98233.4|98208.4|98227.7|98202.7|98241.1|98216.1|98226.9|98201.9|73
1656428470000|2022-06-28 15:01:10|98227.5|98202.5|98215.5|98190.5|98230.2|98205.2|98207.7|98182.7|71
1656428480000|2022-06-28 15:01:20|98217|98192|98235.9|98210.9|98239|98214|98217|98192|71
1656428490000|2022-06-28 15:01:30|98237|98212|98240.2|98215.2|98247.1|98222.1|98235|98210|70
1656428500000|2022-06-28 15:01:40|98241.1|98216.1|98235|98210|98245.1|98220.1|98235|98210|73
1656428510000|2022-06-28 15:01:50|98238|98213|98233.1|98208.1|98243.6|98218.6|98230.2|98205.2|77
1656428520000|2022-06-28 15:02:00|98234.3|98209.3|98233.2|98208.2|98239.9|98214.9|98232.1|98207.1|64
1656428530000|2022-06-28 15:02:10|98233.7|98208.7|98218.1|98193.1|98235.3|98210.3|98216.3|98191.3|65
1656428540000|2022-06-28 15:02:20|98215.7|98190.7|98211.1|98186.1|98222.5|98197.5|98210.2|98185.2|65
1656428550000|2022-06-28 15:02:30|98211.8|98186.8|98187.2|98162.2|98212.2|98187.2|98186.7|98161.7|73
1656428560000|2022-06-28 15:02:40|98188|98163|98187.6|98162.6|98198.3|98169.5|98166.8|98116.8|71
1656428570000|2022-06-28 15:02:50|98187.4|98162.4|98196|98171|98197.9|98172.9|98181.6|98156.6|69
1656428580000|2022-06-28 15:03:00|98194.5|98169.5|98200.6|98175.6|98203.2|98178.2|98194.2|98169.2|66
1656428590000|2022-06-28 15:03:10|98200.5|98175.5|98201.7|98176.7|98207.1|98182.1|98196.5|98171.5|70
1656428600000|2022-06-28 15:03:20|98201.6|98176.6|98198.6|98173.6|98208.6|98183.6|98198.3|98173.3|62
1656428610000|2022-06-28 15:03:30|98199.2|98174.2|98166.3|98141.3|98199.2|98174.2|98148.2|98114.7|73
1656428620000|2022-06-28 15:03:40|98165.6|98140.6|98151.1|98126.1|98167.8|98142.8|98138.9|98113.9|67
1656428630000|2022-06-28 15:03:50|98150.7|98125.7|98152.2|98127.2|98154|98129|98147|98122|66
1656428640000|2022-06-28 15:04:00|98152.1|98127.1|98142.9|98117.9|98157.7|98132.7|98130.3|98105.3|71
1656428650000|2022-06-28 15:04:10|98143.6|98118.6|98142.2|98117.2|98147.9|98122.9|98139.6|98114.6|58
1656428660000|2022-06-28 15:04:20|98142|98117|98135.6|98110.6|98145.3|98120.3|98132.1|98107.1|63
1656428670000|2022-06-28 15:04:30|98138.2|98113.2|98163|98138|98167.3|98142.3|98123.9|98098.9|74
1656428680000|2022-06-28 15:04:40|98163.2|98138.2|98174.5|98149.5|98190.9|98159.4|98151.5|98126.5|70
1656428690000|2022-06-28 15:04:50|98174.3|98149.3|98157.1|98132.1|98174.3|98149.3|98155.2|98130.2|66
1656428700000|2022-06-28 15:05:00|98155.4|98130.4|98145.7|98120.7|98156.5|98131.5|98145.6|98120.6|65
1656428710000|2022-06-28 15:05:10|98145|98120|98135.8|98110.8|98145|98120|98133.4|98108.4|62
1656428720000|2022-06-28 15:05:20|98136|98111|98129.4|98104.4|98139.5|98114.5|98127.9|98102.9|60
1656428730000|2022-06-28 15:05:30|98132.3|98107.3|98130.2|98105.2|98133.2|98108.2|98129.4|98104.4|53
1656428740000|2022-06-28 15:05:40|98129.7|98104.7|98094.4|98069.4|98129.7|98104.7|98091.9|98056.6|65
1656428750000|2022-06-28 15:05:50|98094.2|98069.2|98095.6|98070.6|98102.8|98073.6|98077.5|98052.5|71
1656428760000|2022-06-28 15:06:00|98095.9|98070.9|98104.3|98079.3|98119.6|98094.6|98095.9|98070.9|69
1656428770000|2022-06-28 15:06:10|98104|98079|98118.8|98093.8|98118.8|98093.8|98102.1|98077.1|65
1656428780000|2022-06-28 15:06:20|98118.6|98093.6|98145.6|98120.6|98163.8|98138.8|98118.6|98093.6|69
1656428790000|2022-06-28 15:06:30|98144.7|98119.7|98143.9|98118.9|98144.7|98119.7|98133.8|98108.8|61
1656428800000|2022-06-28 15:06:40|98144.7|98119.7|98121.7|98096.7|98146.3|98119.7|98111.5|98086.5|62
1656428810000|2022-06-28 15:06:50|98120.3|98095.3|98131.8|98106.8|98159.8|98122.8|98118.8|98089.1|71
1656428820000|2022-06-28 15:07:00|98131.7|98106.7|98135.7|98110.7|98149.2|98110.7|98121.4|98096.4|68
1656428830000|2022-06-28 15:07:10|98133.6|98108.6|98135.1|98085.1|98138.6|98113.2|98122.8|98078.2|68
1656428840000|2022-06-28 15:07:20|98122.5|98097.5|98127.2|98102.2|98130.3|98105.3|98113.8|98078|64
1656428850000|2022-06-28 15:07:30|98126.7|98101.7|98143.2|98118.2|98143.2|98118.2|98125.8|98100.8|63
1656428860000|2022-06-28 15:07:40|98136.2|98111.2|98152.9|98127.9|98155.8|98128.3|98125.4|98099.1|66
1656428870000|2022-06-28 15:07:50|98151.2|98126.2|98132.1|98107.1|98156.5|98127.7|98131.2|98106.2|63
1656428880000|2022-06-28 15:08:00|98132.5|98107.5|98143.6|98118.6|98145.8|98120.8|98132|98107|53
1656428890000|2022-06-28 15:08:10|98144.2|98119.2|98143.4|98118.4|98147.1|98122.1|98142.2|98117.2|50
1656428900000|2022-06-28 15:08:20|98143.1|98118.1|98168|98143|98169.7|98144.7|98139.8|98114.8|62
1656428910000|2022-06-28 15:08:30|98168.6|98143.6|98186.4|98161.4|98187.7|98162.7|98165.7|98140.7|67
1656428920000|2022-06-28 15:08:40|98185.3|98160.3|98180.8|98155.8|98186.6|98161.6|98176|98151|65
1656428930000|2022-06-28 15:08:50|98181.8|98156.8|98198.8|98173.8|98208.4|98183.4|98180.4|98155.4|70
1656428940000|2022-06-28 15:09:00|98203.5|98178.5|98203.8|98178.8|98207|98182|98196.6|98171.6|59
1656428950000|2022-06-28 15:09:10|98203.4|98178.4|98168.5|98143.5|98203.4|98178.4|98166.6|98141.6|71
1656428960000|2022-06-28 15:09:20|98168.4|98143.4|98174.3|98149.3|98175.8|98150.8|98167.4|98142.4|52
1656428970000|2022-06-28 15:09:30|98175.1|98150.1|98211.4|98186.4|98211.4|98186.4|98174.9|98149.9|68
1656428980000|2022-06-28 15:09:40|98212.2|98187.2|98216.7|98191.7|98246.9|98211.5|98212.2|98187.2|67
1656428990000|2022-06-28 15:09:50|98216.8|98191.8|98206.3|98181.3|98217.6|98192.6|98205.8|98180.8|65
1656429000000|2022-06-28 15:10:00|98205.2|98180.2|98206.6|98181.6|98208|98183|98200.3|98175.3|67
1656429010000|2022-06-28 15:10:10|98205.8|98180.8|98213.7|98188.7|98213.7|98188.7|98205|98180|64
1656429020000|2022-06-28 15:10:20|98212.8|98187.8|98221.2|98196.2|98223.5|98198.5|98208.7|98183.7|66
1656429030000|2022-06-28 15:10:30|98223.6|98198.6|98222.2|98197.2|98230.7|98205.7|98218.2|98193.2|70
1656429040000|2022-06-28 15:10:40|98223.5|98198.5|98207.7|98182.7|98224.2|98199.2|98203.7|98178.7|64
1656429050000|2022-06-28 15:10:50|98210.3|98185.3|98225.2|98200.2|98225.2|98200.2|98199.2|98174.2|72
1656429060000|2022-06-28 15:11:00|98228.9|98203.9|98240.5|98215.5|98243.1|98218.1|98228.9|98203.9|74
1656429070000|2022-06-28 15:11:10|98240.4|98215.4|98250.9|98225.9|98251.4|98226.4|98235.9|98210.9|63
1656429080000|2022-06-28 15:11:20|98247|98222|98224.6|98199.6|98249.7|98224.7|98222.9|98197.9|63
1656429090000|2022-06-28 15:11:30|98224.7|98199.7|98242.4|98217.4|98251.4|98219.3|98223|98189.5|63
1656429100000|2022-06-28 15:11:40|98242.1|98217.1|98231.6|98206.6|98250.3|98225.3|98231.6|98206.6|70
1656429110000|2022-06-28 15:11:50|98226.4|98201.4|98231.8|98206.8|98251.3|98211.9|98225.6|98187.9|60
1656429120000|2022-06-28 15:12:00|98231.9|98206.9|98231.2|98206.2|98232.2|98207.2|98223|98198|55
1656429130000|2022-06-28 15:12:10|98231.9|98206.9|98242.5|98217.5|98257.7|98217.9|98229.1|98198.6|71
1656429140000|2022-06-28 15:12:20|98242.7|98217.7|98236.2|98211.2|98245.3|98220.3|98226.6|98201.6|67
1656429150000|2022-06-28 15:12:30|98237.1|98212.1|98243|98218|98251.2|98222.2|98237.1|98201.2|55
1656429160000|2022-06-28 15:12:40|98242.9|98217.9|98242.4|98217.4|98243.2|98218.2|98239.2|98214.2|43
1656429170000|2022-06-28 15:12:50|98242.3|98217.3|98243.1|98218.1|98252.5|98227.5|98242|98217|61
1656429180000|2022-06-28 15:13:00|98243.9|98218.9|98247.3|98222.3|98249.4|98224.4|98240.6|98215.6|68
1656429190000|2022-06-28 15:13:10|98246.3|98221.3|98252.1|98227.1|98263.7|98232.1|98246.3|98211.3|60
1656429200000|2022-06-28 15:13:20|98252|98227|98247.6|98222.6|98253.5|98228.5|98244.6|98219.6|57
1656429210000|2022-06-28 15:13:30|98247.9|98222.9|98246|98221|98256.8|98231.8|98244|98219|67
1656429220000|2022-06-28 15:13:40|98245.9|98220.9|98240.2|98215.2|98247.8|98222.8|98237.6|98212.6|67
1656429230000|2022-06-28 15:13:50|98239.3|98214.3|98239.6|98214.6|98241.8|98216.8|98236.9|98211.9|60
1656429240000|2022-06-28 15:14:00|98239.8|98214.8|98241.9|98216.9|98245.2|98220.2|98238.1|98213.1|62
1656429250000|2022-06-28 15:14:10|98241.3|98216.3|98240|98215|98241.9|98216.9|98238.5|98213.5|45
1656429260000|2022-06-28 15:14:20|98240.2|98215.2|98238.1|98213.1|98241.6|98216.6|98234.5|98209.5|63
1656429270000|2022-06-28 15:14:30|98238.3|98213.3|98236.5|98211.5|98255.9|98214.9|98228.8|98203.8|67
1656429280000|2022-06-28 15:14:40|98237.4|98212.4|98234|98209|98252|98221.9|98227.3|98202|72
1656429290000|2022-06-28 15:14:50|98234.2|98209.2|98224.4|98199.4|98235.9|98210.9|98220.7|98195.7|60
1656429300000|2022-06-28 15:15:00|98224.3|98199.3|98230.6|98205.6|98236.7|98206.1|98222.9|98186.7|53
1656429310000|2022-06-28 15:15:10|98231.1|98206.1|98214.3|98189.3|98231.1|98206.1|98210.6|98185.6|72
1656429320000|2022-06-28 15:15:20|98213.1|98188.1|98226.9|98201.9|98248.8|98210.9|98209|98184|75
1656429330000|2022-06-28 15:15:30|98225.9|98200.9|98233.3|98208.3|98254.9|98225.2|98222.7|98192.7|73
1656429340000|2022-06-28 15:15:40|98233.5|98208.5|98235.1|98210.1|98251|98213.2|98230.5|98200|59
1656429350000|2022-06-28 15:15:50|98235|98210|98235.7|98210.7|98241|98213.7|98225.6|98189.4|70
1656429360000|2022-06-28 15:16:00|98233|98208|98206|98181|98233.8|98208.8|98203.6|98171.2|75
1656429370000|2022-06-28 15:16:10|98206.3|98181.3|98214.1|98189.1|98217.6|98192.6|98206.3|98181.3|72
1656429380000|2022-06-28 15:16:20|98212.4|98187.4|98207.2|98182.2|98212.6|98187.6|98203.6|98178.6|57
1656429390000|2022-06-28 15:16:30|98204.3|98179.3|98208|98183|98219.2|98186.9|98202.1|98169.1|65
1656429400000|2022-06-28 15:16:40|98207.9|98182.9|98204.1|98179.1|98217.3|98183.2|98195.6|98155.4|69
1656429410000|2022-06-28 15:16:50|98203.6|98178.6|98195.3|98170.3|98203.6|98178.6|98193.8|98168.8|64
1656429420000|2022-06-28 15:17:00|98195.2|98170.2|98204.2|98179.2|98207|98182|98194.4|98169.4|73
1656429430000|2022-06-28 15:17:10|98205.7|98180.7|98214.8|98189.8|98214.8|98189.8|98202.8|98177.8|55
1656429440000|2022-06-28 15:17:20|98213|98188|98218.3|98193.3|98238|98200|98209.9|98183|63
1656429450000|2022-06-28 15:17:30|98219.7|98194.7|98220.9|98195.9|98236.5|98200.1|98218.8|98185.2|58
1656429460000|2022-06-28 15:17:40|98220.8|98195.8|98227.3|98202.3|98229.4|98204.4|98216.9|98191.9|62
1656429470000|2022-06-28 15:17:50|98226.5|98201.5|98228.3|98203.3|98229.6|98204.6|98222.1|98197.1|73
1656429480000|2022-06-28 15:18:00|98228.6|98203.6|98226.4|98201.4|98229|98204|98224|98199|66
1656429490000|2022-06-28 15:18:10|98226.8|98201.8|98219.9|98194.9|98243.3|98206.4|98218.2|98176.1|69
1656429500000|2022-06-28 15:18:20|98221.3|98196.3|98228.8|98203.8|98232|98207|98218|98193|66
1656429510000|2022-06-28 15:18:30|98228.7|98203.7|98233.5|98208.5|98235|98210|98228.2|98203.2|66
1656429520000|2022-06-28 15:18:40|98232.2|98207.2|98226.6|98201.6|98252.6|98213.6|98221.5|98184.4|69
1656429530000|2022-06-28 15:18:50|98226.1|98201.1|98219.6|98194.6|98233|98205.3|98217.7|98181|50
1656429540000|2022-06-28 15:19:00|98219.4|98194.4|98233|98208|98234.1|98209.1|98213.2|98188.2|63
1656429550000|2022-06-28 15:19:10|98232.5|98207.5|98233.1|98208.1|98239.5|98214.5|98229.1|98204.1|66
1656429560000|2022-06-28 15:19:20|98233.3|98208.3|98242.9|98217.9|98249|98224|98233.2|98208.2|63
1656429570000|2022-06-28 15:19:30|98242.6|98217.6|98242.4|98217.4|98244.8|98219.8|98241.5|98216.5|38
1656429580000|2022-06-28 15:19:40|98242.7|98217.7|98232.4|98207.4|98245|98220|98230.7|98205.7|65
1656429590000|2022-06-28 15:19:50|98232.6|98207.6|98231.6|98206.6|98233.2|98208.2|98229.5|98204.5|47
1656429600000|2022-06-28 15:20:00|98232.7|98207.7|98231.9|98206.9|98236.9|98211.9|98231.7|98206.7|62
1656429610000|2022-06-28 15:20:10|98230.8|98205.8|98240.8|98215.8|98241.9|98216.9|98230.2|98205.2|67
1656429620000|2022-06-28 15:20:20|98240.6|98215.6|98240|98215|98242.2|98217.2|98236.9|98211.9|57
1656429630000|2022-06-28 15:20:30|98239.6|98214.6|98242.6|98217.6|98247.6|98222.6|98237.5|98212.5|56
1656429640000|2022-06-28 15:20:40|98242.1|98217.1|98233.1|98208.1|98242.1|98217.1|98230.6|98205.6|52
1656429650000|2022-06-28 15:20:50|98231|98206|98217.4|98192.4|98237|98211.4|98213.5|98173.5|66
1656429660000|2022-06-28 15:21:00|98218.8|98193.8|98219.5|98194.5|98232.3|98201.3|98218.1|98181|63
1656429670000|2022-06-28 15:21:10|98220.3|98195.3|98217.1|98192.1|98226.1|98201.1|98213.2|98188.2|61
1656429680000|2022-06-28 15:21:20|98216.8|98191.8|98208|98183|98217.4|98192.4|98208|98183|64
1656429690000|2022-06-28 15:21:30|98208.9|98183.9|98214.5|98189.5|98215.1|98190.1|98208.6|98183.6|62
1656429700000|2022-06-28 15:21:40|98217.1|98192.1|98225.8|98200.8|98226.1|98201.1|98216.4|98191.4|66
1656429710000|2022-06-28 15:21:50|98225.9|98200.9|98217.4|98192.4|98226|98201|98209.9|98173.3|69
1656429720000|2022-06-28 15:22:00|98219.6|98194.6|98242.9|98217.9|98243.4|98218.4|98218.5|98193.5|76
1656429730000|2022-06-28 15:22:10|98241.2|98216.2|98243.4|98218.4|98256.5|98231.5|98238.6|98213.6|65
1656429740000|2022-06-28 15:22:20|98257.4|98207.4|98246.9|98221.9|98257.4|98228.8|98242.3|98207.4|67
1656429750000|2022-06-28 15:22:30|98247.6|98222.6|98248.9|98223.9|98250.3|98225.3|98243.4|98218.4|63
1656429760000|2022-06-28 15:22:40|98248.5|98223.5|98246.4|98221.4|98261.6|98235.1|98238.3|98194.2|65
1656429770000|2022-06-28 15:22:50|98246.5|98221.5|98248.3|98223.3|98249.9|98224.9|98245.5|98220.5|57
1656429780000|2022-06-28 15:23:00|98248.2|98223.2|98256.7|98231.7|98257.8|98232.8|98247.1|98222.1|61
1656429790000|2022-06-28 15:23:10|98257.4|98232.4|98255.8|98230.8|98262.4|98237.4|98254.3|98229.3|63
1656429800000|2022-06-28 15:23:20|98255.9|98230.9|98242.9|98217.9|98257.4|98232.4|98242.9|98217.9|69
1656429810000|2022-06-28 15:23:30|98243.3|98218.3|98257.5|98232.5|98257.5|98232.5|98231.5|98206.5|67
1656429820000|2022-06-28 15:23:40|98257|98232|98266.1|98241.1|98266.1|98241.1|98254.8|98229.8|61
1656429830000|2022-06-28 15:23:50|98268.4|98243.4|98271.1|98246.1|98275.2|98250.2|98268.4|98243.4|63
1656429840000|2022-06-28 15:24:00|98270.7|98245.7|98275.5|98250.5|98281|98256|98269.5|98244.5|59
1656429850000|2022-06-28 15:24:10|98277|98252|98275.2|98250.2|98279.9|98254.9|98274.9|98249.9|62
1656429860000|2022-06-28 15:24:20|98275.6|98250.6|98298.5|98273.5|98301.9|98276.9|98274.8|98249.8|63
1656429870000|2022-06-28 15:24:30|98298.4|98273.4|98309.6|98284.6|98310|98285|98296.1|98271.1|64
1656429880000|2022-06-28 15:24:40|98310.6|98285.6|98318.4|98293.4|98319.4|98294.4|98306.7|98281.7|63
1656429890000|2022-06-28 15:24:50|98319|98294|98323.8|98298.8|98326|98301|98312.5|98287.5|76
1656429900000|2022-06-28 15:25:00|98323.4|98298.4|98305.9|98280.9|98324.1|98299.1|98296.5|98271.5|64
1656429910000|2022-06-28 15:25:10|98306.1|98281.1|98316.4|98291.4|98316.5|98291.5|98304.7|98279.7|61
1656429920000|2022-06-28 15:25:20|98317.7|98292.7|98318|98293|98325.1|98300.1|98315.2|98290.2|64
1656429930000|2022-06-28 15:25:30|98318.6|98293.6|98312|98287|98319.5|98294.5|98308.8|98283.8|57
1656429940000|2022-06-28 15:25:40|98311.2|98286.2|98304.3|98279.3|98312.1|98287.1|98301.4|98276.4|64
1656429950000|2022-06-28 15:25:50|98304.1|98279.1|98306.1|98281.1|98308.1|98283.1|98304.1|98279.1|56
1656429960000|2022-06-28 15:26:00|98307.8|98282.8|98322.3|98297.3|98322.3|98297.3|98305.2|98280.2|62
1656429970000|2022-06-28 15:26:10|98320.9|98295.9|98324.9|98299.9|98325.9|98300.9|98319.6|98294.6|57
1656429980000|2022-06-28 15:26:20|98324.7|98299.7|98329|98304|98329|98304|98318.2|98293.2|55
1656429990000|2022-06-28 15:26:30|98326.2|98301.2|98317.7|98292.7|98330.9|98305.9|98316.4|98291.4|63
1656430000000|2022-06-28 15:26:40|98316.4|98291.4|98318.6|98293.6|98321.4|98296.4|98315.3|98290.3|59
1656430010000|2022-06-28 15:26:50|98319|98294|98319|98294|98320.5|98295.5|98316.4|98291.4|54
1656430020000|2022-06-28 15:27:00|98320.6|98295.6|98318.3|98293.3|98334.1|98309.1|98314.1|98289.1|67
1656430030000|2022-06-28 15:27:10|98318.7|98293.7|98323.7|98298.7|98327|98302|98316.7|98291.7|69
1656430040000|2022-06-28 15:27:20|98322.8|98297.8|98330.8|98305.8|98331.7|98306.7|98316.4|98291.4|68
1656430050000|2022-06-28 15:27:30|98330.9|98305.9|98327|98302|98334.1|98309.1|98326|98301|60
1656430060000|2022-06-28 15:27:40|98325.8|98300.8|98319.7|98294.7|98330.9|98305.9|98318.8|98293.8|65
1656430070000|2022-06-28 15:27:50|98319.8|98294.8|98356.3|98331.3|98364|98339|98318.8|98293.8|67
1656430080000|2022-06-28 15:28:00|98358.4|98333.4|98330.9|98305.9|98359.2|98333.4|98330.9|98305.9|77
1656430090000|2022-06-28 15:28:10|98330.5|98305.5|98311.2|98286.2|98342.1|98305.5|98310.9|98281.8|69
1656430100000|2022-06-28 15:28:20|98311.6|98286.6|98309.9|98284.9|98321.3|98288.7|98305.8|98271.3|65
1656430110000|2022-06-28 15:28:30|98310.5|98285.5|98315.5|98290.5|98320.5|98295.5|98306.5|98281.5|72
1656430120000|2022-06-28 15:28:40|98314.9|98289.9|98325.4|98300.4|98326.3|98301.3|98314.9|98289.9|65
1656430130000|2022-06-28 15:28:50|98326.2|98301.2|98314.7|98289.7|98327.8|98302.8|98312.5|98287.5|64
1656430140000|2022-06-28 15:29:00|98314.8|98289.8|98309.1|98284.1|98316.1|98291.1|98309.1|98284.1|48
1656430150000|2022-06-28 15:29:10|98305.9|98280.9|98309.6|98284.6|98310.7|98285.7|98302.3|98277.3|65
1656430160000|2022-06-28 15:29:20|98308.9|98283.9|98307.4|98282.4|98310.2|98285.2|98304.3|98279.3|63
1656430170000|2022-06-28 15:29:30|98307.6|98282.6|98299.4|98274.4|98310.5|98285.5|98299.2|98274.2|69
1656430180000|2022-06-28 15:29:40|98299.8|98274.8|98300.3|98275.3|98300.3|98275.3|98294.1|98269.1|66
1656430190000|2022-06-28 15:29:50|98300.9|98275.9|98305|98280|98306.4|98281.4|98300.9|98275.9|56
1656430200000|2022-06-28 15:30:00|98305.1|98280.1|98303.6|98278.6|98308|98283|98300.8|98275.8|60
1656430210000|2022-06-28 15:30:10|98303.4|98278.4|98294.5|98269.5|98306.6|98281.6|98294|98269|70
1656430220000|2022-06-28 15:30:20|98293.8|98268.8|98283.8|98258.8|98303.6|98270.7|98283.3|98245.5|72
1656430230000|2022-06-28 15:30:30|98281.6|98256.6|98280|98255|98298.4|98264.7|98276.9|98246.9|70
1656430240000|2022-06-28 15:30:40|98277.9|98252.9|98266.4|98241.4|98282|98257|98257|98232|76
1656430250000|2022-06-28 15:30:50|98265|98240|98274|98224|98274|98244.4|98249.1|98221.3|74
1656430260000|2022-06-28 15:31:00|98264.1|98239.1|98293.5|98243.5|98301|98264.1|98264.1|98230.6|74
1656430270000|2022-06-28 15:31:10|98291|98241|98282.1|98257.1|98296.3|98268.7|98280.8|98240.4|71
1656430280000|2022-06-28 15:31:20|98282.6|98257.6|98283.5|98258.5|98299.2|98274.2|98276.3|98251.3|70
1656430290000|2022-06-28 15:31:30|98282.1|98257.1|98268.2|98243.2|98293.4|98258.4|98265.2|98240.2|71
1656430300000|2022-06-28 15:31:40|98282.1|98232.1|98273.5|98248.5|98300.9|98275.9|98265|98231.4|74
1656430310000|2022-06-28 15:31:50|98273.1|98248.1|98278.9|98253.9|98281.4|98256.4|98267.9|98242.9|68
1656430320000|2022-06-28 15:32:00|98282.6|98257.6|98279.8|98254.8|98283.1|98258.1|98276.1|98251.1|61
1656430330000|2022-06-28 15:32:10|98279|98254|98274.4|98249.4|98279.6|98254.6|98269|98244|73
1656430340000|2022-06-28 15:32:20|98273|98248|98273.6|98248.6|98274.8|98249.8|98270.9|98245.9|70
1656430350000|2022-06-28 15:32:30|98272.2|98247.2|98275.8|98250.8|98277.6|98252.6|98271.1|98246.1|62
1656430360000|2022-06-28 15:32:40|98275.4|98250.4|98273.2|98248.2|98276|98251|98271.5|98246.5|58
1656430370000|2022-06-28 15:32:50|98273.5|98248.5|98275.8|98250.8|98278|98253|98271.7|98246.7|68
1656430380000|2022-06-28 15:33:00|98276.6|98251.6|98275.5|98250.5|98279.5|98254.5|98271.8|98246.8|68
1656430390000|2022-06-28 15:33:10|98274.5|98249.5|98269.9|98244.9|98274.5|98249.5|98268.1|98243.1|57
1656430400000|2022-06-28 15:33:20|98270|98245|98272.1|98247.1|98277.3|98252.3|98269.7|98244.7|58
1656430410000|2022-06-28 15:33:30|98272.2|98247.2|98271.2|98246.2|98273.8|98248.8|98267.7|98242.7|59
1656430420000|2022-06-28 15:33:40|98271.8|98246.8|98269.9|98244.9|98276|98251|98267.6|98242.6|75
1656430430000|2022-06-28 15:33:50|98270.4|98245.4|98271.5|98246.5|98275.7|98250.7|98269.9|98244.9|69
1656430440000|2022-06-28 15:34:00|98271.4|98246.4|98254.4|98229.4|98271.4|98246.4|98250|98225|69
1656430450000|2022-06-28 15:34:10|98250.8|98225.8|98249.4|98224.4|98252.5|98227.5|98248.9|98223.9|62
1656430460000|2022-06-28 15:34:20|98249.6|98224.6|98248.5|98223.5|98253|98228|98246.4|98221.4|56
1656430470000|2022-06-28 15:34:30|98248.9|98223.9|98249|98224|98249|98224|98245.2|98220.2|61
1656430480000|2022-06-28 15:34:40|98248|98223|98251.2|98226.2|98251.6|98226.6|98244.9|98219.9|62
1656430490000|2022-06-28 15:34:50|98251.3|98226.3|98248.9|98223.9|98251.3|98226.3|98243.6|98218.6|67
1656430500000|2022-06-28 15:35:00|98248.6|98223.6|98249|98224|98250.7|98225.7|98247.3|98222.3|56
1656430510000|2022-06-28 15:35:10|98249.2|98224.2|98248.7|98223.7|98255.9|98230.9|98247.4|98222.4|56
1656430520000|2022-06-28 15:35:20|98249.1|98224.1|98246.3|98221.3|98249.8|98224.8|98245.1|98220.1|57
1656430530000|2022-06-28 15:35:30|98246.9|98221.9|98246.2|98221.2|98248.1|98223.1|98244.3|98219.3|53
1656430540000|2022-06-28 15:35:40|98245.6|98220.6|98231.6|98206.6|98245.6|98220.6|98229|98204|71
1656430550000|2022-06-28 15:35:50|98232.2|98207.2|98224.7|98199.7|98233.3|98208.3|98220.8|98195.8|67
1656430560000|2022-06-28 15:36:00|98227.2|98202.2|98232.2|98207.2|98232.2|98207.2|98227.2|98202.2|53
1656430570000|2022-06-28 15:36:10|98231.9|98206.9|98230.7|98205.7|98233.1|98208.1|98229.6|98204.6|50
1656430580000|2022-06-28 15:36:20|98230.5|98205.5|98225.1|98200.1|98231.9|98206.9|98224.8|98199.8|49
1656430590000|2022-06-28 15:36:30|98225.2|98200.2|98219.8|98194.8|98227.7|98202.7|98216.4|98191.4|54
1656430600000|2022-06-28 15:36:40|98218.6|98193.6|98227.7|98202.7|98230.4|98205.4|98218.4|98193.4|68
1656430610000|2022-06-28 15:36:50|98228.3|98203.3|98223.9|98198.9|98229|98204|98222.2|98197.2|59
1656430620000|2022-06-28 15:37:00|98224.7|98199.7|98239.7|98214.7|98240.9|98215.9|98221.4|98196.4|50
1656430630000|2022-06-28 15:37:10|98239.8|98214.8|98239.9|98214.9|98241.2|98216.2|98238.8|98213.8|58
1656430640000|2022-06-28 15:37:20|98239.5|98214.5|98237.8|98212.8|98240.2|98215.2|98233.5|98208.5|60
1656430650000|2022-06-28 15:37:30|98238|98213|98231.2|98206.2|98239.5|98214.5|98228.7|98203.7|66
1656430660000|2022-06-28 15:37:40|98231.7|98206.7|98230.4|98205.4|98234.4|98209.4|98227.2|98202.2|63
1656430670000|2022-06-28 15:37:50|98231.8|98206.8|98233.7|98208.7|98233.9|98208.9|98228.5|98203.5|61
1656430680000|2022-06-28 15:38:00|98233.8|98208.8|98233.9|98208.9|98234.6|98209.6|98216.5|98191.5|69
1656430690000|2022-06-28 15:38:10|98234.1|98209.1|98240.4|98190.4|98240.9|98209.1|98212.6|98179.9|75
1656430700000|2022-06-28 15:38:20|98226.4|98201.4|98268.6|98218.6|98270.5|98220.5|98222.5|98197.5|72
1656430710000|2022-06-28 15:38:30|98268.5|98218.5|98247.1|98222.1|98282.3|98233.3|98246.8|98212.4|77
1656430720000|2022-06-28 15:38:40|98259.6|98209.6|98232.7|98207.7|98262.7|98225.2|98232.7|98206.8|62
1656430730000|2022-06-28 15:38:50|98235.2|98210.2|98238.8|98188.8|98244.7|98210.6|98225|98188.5|73
1656430740000|2022-06-28 15:39:00|98238.3|98188.3|98221.5|98196.5|98239.5|98203|98219.9|98187.1|73
1656430750000|2022-06-28 15:39:10|98220.9|98195.9|98220.7|98195.7|98226|98201|98219.3|98194.3|59
1656430760000|2022-06-28 15:39:20|98220.8|98195.8|98217.7|98192.7|98222.2|98197.2|98214.6|98189.6|55
1656430770000|2022-06-28 15:39:30|98218|98193|98227.1|98177.1|98233.3|98200.4|98215.6|98177|66
1656430780000|2022-06-28 15:39:40|98230|98180|98230.5|98205.5|98231.3|98206.3|98213|98177.9|68
1656430790000|2022-06-28 15:39:50|98234.1|98209.1|98271.7|98246.7|98272.2|98247.2|98232.4|98207.4|69
1656430800000|2022-06-28 15:40:00|98270.9|98245.9|98273.2|98248.2|98280.9|98255.9|98270.9|98245.9|63
1656430810000|2022-06-28 15:40:10|98272.9|98247.9|98265.9|98240.9|98278|98253|98264.4|98239.4|57
1656430820000|2022-06-28 15:40:20|98266.6|98241.6|98274.4|98249.4|98276.6|98251.6|98266.1|98241.1|65
1656430830000|2022-06-28 15:40:30|98274.7|98249.7|98277.1|98252.1|98285.3|98260.3|98273.9|98248.9|66
1656430840000|2022-06-28 15:40:40|98277.3|98252.3|98287.4|98262.4|98289.5|98264.5|98277.3|98252.3|67
1656430850000|2022-06-28 15:40:50|98287.6|98262.6|98295|98270|98296.5|98271.5|98283.8|98258.8|62
1656430860000|2022-06-28 15:41:00|98296.9|98271.9|98300.6|98275.6|98305.2|98280.2|98295.1|98270.1|60
1656430870000|2022-06-28 15:41:10|98297.6|98272.6|98300.5|98275.5|98302.5|98277.5|98297.5|98272.5|66
1656430880000|2022-06-28 15:41:20|98299.9|98274.9|98290.4|98265.4|98304.4|98279.4|98287|98262|65
1656430890000|2022-06-28 15:41:30|98292|98267|98291.8|98266.8|98294|98269|98289.8|98264.8|66
1656430900000|2022-06-28 15:41:40|98292.1|98267.1|98298.9|98273.9|98300.3|98275.3|98287.5|98262.5|67
1656430910000|2022-06-28 15:41:50|98299.9|98274.9|98298.2|98273.2|98303.7|98278.7|98289.4|98264.4|67
1656430920000|2022-06-28 15:42:00|98296.1|98271.1|98297.4|98272.4|98300.4|98275.4|98292.7|98267.7|65
1656430930000|2022-06-28 15:42:10|98296.6|98271.6|98298.7|98273.7|98301.1|98276.1|98295.4|98270.4|66
1656430940000|2022-06-28 15:42:20|98297.6|98272.6|98304.3|98279.3|98307.5|98282.5|98296.8|98271.8|60
1656430950000|2022-06-28 15:42:30|98305.2|98280.2|98305|98280|98307.1|98282.1|98301.6|98276.6|73
1656430960000|2022-06-28 15:42:40|98304.9|98279.9|98298|98273|98306.7|98281.7|98297.8|98272.8|58
1656430970000|2022-06-28 15:42:50|98299.2|98274.2|98307.2|98282.2|98307.2|98282.2|98299.2|98274.2|65
1656430980000|2022-06-28 15:43:00|98306.4|98281.4|98293.2|98268.2|98307.5|98282.5|98293.2|98268.2|68
1656430990000|2022-06-28 15:43:10|98293.8|98268.8|98295.4|98270.4|98296.3|98271.3|98289|98264|68
1656431000000|2022-06-28 15:43:20|98295.5|98270.5|98381.7|98331.7|98497.7|98345.5|98294.3|98267.6|74
1656431010000|2022-06-28 15:43:30|98382|98332|98402.3|98352.3|98492.1|98378.4|98374|98324|79
1656431020000|2022-06-28 15:43:40|98400|98350|98431.8|98381.8|98468.3|98405.2|98378.4|98299.7|76
1656431030000|2022-06-28 15:43:50|98441|98391|98422.7|98372.7|98441|98391|98286|98240.6|79
1656431040000|2022-06-28 15:44:00|98415.6|98365.6|98386.8|98336.8|98425.5|98365.6|98327|98215.3|80
1656431050000|2022-06-28 15:44:10|98381.9|98331.9|98379.2|98329.2|98405.6|98355.6|98379.2|98329.2|68
1656431060000|2022-06-28 15:44:20|98379|98329|98368.2|98343.2|98395.3|98362.8|98366.7|98329|70
1656431070000|2022-06-28 15:44:30|98369.3|98344.3|98362.7|98337.7|98369.9|98344.9|98359.1|98334.1|68
1656431080000|2022-06-28 15:44:40|98363.3|98338.3|98355.8|98330.8|98363.6|98338.6|98345.7|98296.2|64
1656431090000|2022-06-28 15:44:50|98356.3|98331.3|98361.6|98336.6|98367.4|98342.4|98355.6|98330.6|70
1656431100000|2022-06-28 15:45:00|98362.3|98337.3|98439.8|98414.8|98458.6|98420.9|98361.8|98336.8|77
1656431110000|2022-06-28 15:45:10|98450.5|98400.5|98360.1|98310.1|98460.8|98422.2|98357.1|98260.5|75
1656431120000|2022-06-28 15:45:20|98359.9|98309.9|98356.5|98306.5|98400.1|98313.1|98342|98255.1|76
1656431130000|2022-06-28 15:45:30|98356.6|98306.6|98379.4|98329.4|98431.3|98341.8|98342.2|98290.1|74
1656431140000|2022-06-28 15:45:40|98380.4|98330.4|98378.1|98328.1|98389.5|98339.5|98363|98313|66
1656431150000|2022-06-28 15:45:50|98375|98325|98369.4|98319.4|98376.2|98326.2|98365.8|98315.8|68
1656431160000|2022-06-28 15:46:00|98370|98320|98376|98326|98378.7|98328.7|98368.6|98318.6|70
1656431170000|2022-06-28 15:46:10|98375.7|98325.7|98380.3|98330.3|98387.3|98337.3|98368.9|98318.9|71
1656431180000|2022-06-28 15:46:20|98380.8|98330.8|98375.5|98325.5|98383.4|98333.4|98375.2|98325.2|60
1656431190000|2022-06-28 15:46:30|98375.9|98325.9|98384.1|98334.1|98391.6|98341.6|98373.7|98323.7|76
1656431200000|2022-06-28 15:46:40|98384.3|98334.3|98385.4|98335.4|98391.4|98341.4|98379|98329|75
1656431210000|2022-06-28 15:46:50|98382.6|98332.6|98385.8|98335.8|98387.8|98337.8|98366.7|98316.7|80
1656431220000|2022-06-28 15:47:00|98384.2|98334.2|98424.7|98374.7|98481.3|98396.7|98383.6|98326.3|75
1656431230000|2022-06-28 15:47:10|98465.1|98331.8|98368.6|98318.6|98481.5|98390.7|98368.4|98318.4|78
1656431240000|2022-06-28 15:47:20|98371.1|98321.1|98364.3|98314.3|98413.4|98341.7|98358.9|98280.7|79
1656431250000|2022-06-28 15:47:30|98364.1|98314.1|98369.1|98319.1|98404|98324.9|98361.5|98275|66
1656431260000|2022-06-28 15:47:40|98406.9|98280.2|98368.9|98318.9|98406.9|98333.4|98358.4|98280.2|66
1656431270000|2022-06-28 15:47:50|98369.2|98319.2|98368.7|98318.7|98391.3|98341.3|98367.6|98317.6|71
1656431280000|2022-06-28 15:48:00|98368.6|98318.6|98372.6|98322.6|98389.9|98339.9|98368.6|98318.6|74
1656431290000|2022-06-28 15:48:10|98372.4|98322.4|98373.9|98323.9|98379|98329|98368.5|98318.5|62
1656431300000|2022-06-28 15:48:20|98373.4|98323.4|98368.5|98318.5|98373.9|98323.9|98364.1|98314.1|65
1656431310000|2022-06-28 15:48:30|98369.5|98319.5|98368.5|98318.5|98376.8|98326.8|98367.9|98317.9|49
1656431320000|2022-06-28 15:48:40|98368|98318|98368.1|98318.1|98376.7|98326.7|98362.5|98312.5|69
1656431330000|2022-06-28 15:48:50|98368.9|98318.9|98366.6|98316.6|98382.7|98332.7|98366.6|98316.6|73
1656431340000|2022-06-28 15:49:00|98398.5|98348.5|98356.3|98306.3|98398.5|98348.5|98353.3|98303.3|73
1656431350000|2022-06-28 15:49:10|98358.6|98308.6|98350.9|98300.9|98358.6|98308.6|98343.9|98293.9|78
1656431360000|2022-06-28 15:49:20|98350|98300|98338|98288|98351.3|98301.3|98335.6|98285.6|65
1656431370000|2022-06-28 15:49:30|98338.7|98288.7|98344.6|98294.6|98352.1|98302.1|98337.5|98287.5|64
1656431380000|2022-06-28 15:49:40|98344.1|98294.1|98339.8|98289.8|98349.3|98299.3|98337.3|98287.3|69
1656431390000|2022-06-28 15:49:50|98339.7|98289.7|98342.3|98292.3|98344|98294|98338.5|98288.5|62
1656431400000|2022-06-28 15:50:00|98341.7|98291.7|98319.4|98269.4|98342.7|98298.7|98300.6|98260.2|72
1656431410000|2022-06-28 15:50:10|98318.1|98268.1|98325.4|98275.4|98325.4|98281.3|98294.1|98254.4|73
1656431420000|2022-06-28 15:50:20|98324.4|98274.4|98350.6|98300.6|98367.8|98317.8|98317.3|98267.3|78
1656431430000|2022-06-28 15:50:30|98351.3|98301.3|98370.7|98320.7|98394.7|98344.7|98351.2|98301.2|79
1656431440000|2022-06-28 15:50:40|98370.5|98320.5|98333.1|98283.1|98375.2|98325.2|98333.1|98283.1|71
1656431450000|2022-06-28 15:50:50|98321.3|98296.3|98321.3|98271.3|98335.2|98296.3|98309.2|98266.9|75
1656431460000|2022-06-28 15:51:00|98321.8|98271.8|98319.9|98269.9|98346.3|98296.3|98314.7|98264.7|73
1656431470000|2022-06-28 15:51:10|98322.4|98272.4|98366.8|98316.8|98366.8|98316.8|98318.7|98268.7|78
1656431480000|2022-06-28 15:51:20|98369|98319|98351.6|98301.6|98384.1|98334.1|98351.5|98301.5|76
1656431490000|2022-06-28 15:51:30|98346.6|98296.6|98329.3|98279.3|98346.6|98296.6|98304.5|98262.6|72
1656431500000|2022-06-28 15:51:40|98327.1|98277.1|98324.8|98274.8|98332.7|98282.7|98304.6|98254.6|72
1656431510000|2022-06-28 15:51:50|98327.8|98277.8|98338|98288|98344.6|98294.6|98303.3|98253.3|75
1656431520000|2022-06-28 15:52:00|98337.2|98287.2|98308.5|98258.5|98341.8|98291.8|98307.4|98257.4|76
1656431530000|2022-06-28 15:52:10|98308.4|98258.4|98306.4|98256.4|98310.5|98260.5|98304.7|98254.7|56
1656431540000|2022-06-28 15:52:20|98309|98259|98319.6|98269.6|98319.6|98269.6|98303.8|98253.8|52
1656431550000|2022-06-28 15:52:30|98318.6|98268.6|98322.5|98272.5|98337.2|98287.2|98288.2|98255.2|77
1656431560000|2022-06-28 15:52:40|98323.5|98273.5|98310|98260|98324.3|98274.3|98285.7|98246.6|73
1656431570000|2022-06-28 15:52:50|98310.2|98260.2|98285.8|98260.8|98320.7|98271.6|98284.6|98250.4|71
1656431580000|2022-06-28 15:53:00|98285.7|98260.7|98298|98248|98298|98262.3|98282.4|98248|50
1656431590000|2022-06-28 15:53:10|98297.6|98247.6|98294.9|98244.9|98313.3|98263.3|98280.3|98244.5|72
1656431600000|2022-06-28 15:53:20|98294.6|98244.6|98308.6|98283.6|98348.5|98298.5|98273.6|98242.5|72
1656431610000|2022-06-28 15:53:30|98309|98284|98318.3|98268.3|98326.2|98284.5|98302.5|98263.3|66
1656431620000|2022-06-28 15:53:40|98315|98265|98288.4|98263.4|98317.7|98267.7|98287.6|98250.7|75
1656431630000|2022-06-28 15:53:50|98291.6|98266.6|98280.4|98255.4|98310|98266.6|98279.1|98244.8|64
1656431640000|2022-06-28 15:54:00|98282.9|98257.9|98276.8|98251.8|98318.6|98268.6|98276.6|98239.6|70
1656431650000|2022-06-28 15:54:10|98276.2|98251.2|98297|98247|98302.5|98259.7|98275.6|98247|68
1656431660000|2022-06-28 15:54:20|98297.9|98247.9|98333.8|98283.8|98336.7|98286.7|98295.5|98245.5|71
1656431670000|2022-06-28 15:54:30|98330.7|98280.7|98308.8|98258.8|98330.7|98280.7|98300.1|98258.8|77
1656431680000|2022-06-28 15:54:40|98308.4|98258.4|98321.3|98271.3|98327.8|98277.8|98283.3|98246.7|70
1656431690000|2022-06-28 15:54:50|98325.9|98275.9|98340.6|98290.6|98346.6|98296.6|98316.8|98266.8|80
1656431700000|2022-06-28 15:55:00|98341.9|98291.9|98323.8|98273.8|98348|98298|98301.1|98259.1|78
1656431710000|2022-06-28 15:55:10|98324|98274|98287.2|98262.2|98324|98274|98283.9|98247.2|78
1656431720000|2022-06-28 15:55:20|98290.5|98265.5|98292.2|98267.2|98295|98270|98284.9|98259.9|64
1656431730000|2022-06-28 15:55:30|98295.1|98270.1|98275|98250|98295.2|98270.2|98273.5|98242.9|59
1656431740000|2022-06-28 15:55:40|98274.6|98249.6|98274.1|98249.1|98290.9|98253.8|98273.9|98240.4|50
1656431750000|2022-06-28 15:55:50|98274.3|98249.3|98278.8|98253.8|98303.9|98261.4|98273.8|98245.4|40
1656431760000|2022-06-28 15:56:00|98278.6|98253.6|98269.6|98244.6|98287.1|98253.8|98259.7|98234.7|46
1656431770000|2022-06-28 15:56:10|98269.4|98244.4|98292.2|98242.2|98293|98253.8|98266|98231.3|69
1656431780000|2022-06-28 15:56:20|98292.7|98242.7|98321.9|98271.9|98329.6|98279.6|98285.8|98235.8|74
1656431790000|2022-06-28 15:56:30|98325.3|98275.3|98336.2|98286.2|98338.9|98297|98300.7|98260.3|75
1656431800000|2022-06-28 15:56:40|98334.2|98284.2|98309.8|98284.8|98339.5|98294.9|98306.3|98277.2|75
1656431810000|2022-06-28 15:56:50|98311.5|98286.5|98343.5|98293.5|98357|98311.8|98300.5|98270.5|73
1656431820000|2022-06-28 15:57:00|98344.2|98294.2|98352.9|98302.9|98354.8|98316.3|98328.6|98290.1|70
1656431830000|2022-06-28 15:57:10|98353.7|98303.7|98343.1|98318.1|98357.5|98321.8|98338.1|98292.8|75
1656431840000|2022-06-28 15:57:20|98344.2|98319.2|98337.4|98312.4|98353.4|98319.2|98334.4|98295.3|72
1656431850000|2022-06-28 15:57:30|98353.4|98303.4|98328|98303|98358.1|98313.5|98319.7|98288.3|75
1656431860000|2022-06-28 15:57:40|98322|98297|98321.5|98296.5|98348.5|98305.6|98314.9|98282.2|77
1656431870000|2022-06-28 15:57:50|98320.9|98295.9|98290.5|98240.5|98360.4|98304.6|98270.1|98220.1|80
1656431880000|2022-06-28 15:58:00|98288.3|98238.3|98268.2|98243.2|98297.3|98252.1|98261.2|98227.2|75
1656431890000|2022-06-28 15:58:10|98270.5|98245.5|98263.3|98238.3|98303.6|98258.4|98260.4|98235.4|72
1656431900000|2022-06-28 15:58:20|98263.2|98238.2|98245|98220|98289.6|98247.8|98245|98220|75
1656431910000|2022-06-28 15:58:30|98243.4|98218.4|98243.4|98218.4|98275.4|98225.4|98230.6|98196.3|69
1656431920000|2022-06-28 15:58:40|98243.5|98218.5|98237.9|98212.9|98252.1|98220.4|98236.9|98199.3|59
1656431930000|2022-06-28 15:58:50|98238.2|98213.2|98234.8|98209.8|98264.9|98224.1|98233.3|98201|73
1656431940000|2022-06-28 15:59:00|98234.5|98209.5|98231.1|98206.1|98254.1|98210.8|98228.8|98196.1|73
1656431950000|2022-06-28 15:59:10|98231.9|98206.9|98232.8|98207.8|98264.7|98220.5|98231.9|98206.9|70
1656431960000|2022-06-28 15:59:20|98232.9|98207.9|98246.2|98221.2|98264.5|98231.4|98232.9|98204.8|75
1656431970000|2022-06-28 15:59:30|98245.5|98220.5|98268.8|98218.8|98281.7|98231.7|98243.9|98215.7|76
1656431980000|2022-06-28 15:59:40|98268.1|98218.1|98263.9|98238.9|98286.8|98248.8|98243.4|98215|80
1656431990000|2022-06-28 15:59:50|98269.5|98244.5|98294|98244|98305.2|98255.2|98258.3|98228.6|79
1656432000000|2022-06-28 16:00:00|98294.4|98244.4|98295.6|98245.6|98300.9|98260.6|98266.7|98237.2|79
1656432010000|2022-06-28 16:00:10|98280.8|98255.8|98291|98266|98322.1|98272.1|98276.2|98246.5|78
1656432020000|2022-06-28 16:00:20|98290|98265|98310.5|98260.5|98332.5|98282.5|98287.4|98251.7|79
1656432030000|2022-06-28 16:00:30|98310.3|98260.3|98305|98255|98326.1|98276.1|98289.8|98253.7|80
1656432040000|2022-06-28 16:00:40|98306.2|98256.2|98285.9|98235.9|98308.1|98259.6|98270.6|98235.4|78
1656432050000|2022-06-28 16:00:50|98274.3|98249.3|98300.9|98250.9|98310.8|98260.8|98268.2|98235|77
1656432060000|2022-06-28 16:01:00|98284.7|98259.7|98292.2|98242.2|98296.5|98259.7|98269|98234.8|78
1656432070000|2022-06-28 16:01:10|98277.8|98252.8|98286.2|98261.2|98296|98261.2|98268.1|98235.4|79
1656432080000|2022-06-28 16:01:20|98285.7|98260.7|98292.4|98242.4|98303.9|98261.8|98257.5|98232.5|80
1656432090000|2022-06-28 16:01:30|98293.1|98243.1|98268.2|98243.2|98310.3|98260.3|98265.8|98232.8|77
1656432100000|2022-06-28 16:01:40|98267.2|98242.2|98289.1|98239.1|98295.4|98254.6|98253.1|98223.7|78
1656432110000|2022-06-28 16:01:50|98272.5|98247.5|98269.5|98244.5|98290.6|98252.2|98262.6|98229.6|71
1656432120000|2022-06-28 16:02:00|98268.5|98243.5|98295.5|98245.5|98295.8|98245.8|98241|98216|64
1656432130000|2022-06-28 16:02:10|98295.1|98245.1|98314.8|98264.8|98314.8|98264.8|98280.1|98242.8|65
1656432140000|2022-06-28 16:02:20|98313.3|98263.3|98331|98281|98331|98281|98273.7|98245.7|78
1656432150000|2022-06-28 16:02:30|98315.2|98265.2|98312.9|98262.9|98322.3|98272.3|98311|98261|66
1656432160000|2022-06-28 16:02:40|98311.8|98261.8|98317.8|98267.8|98320.8|98276.7|98294.3|98260.4|64
1656432170000|2022-06-28 16:02:50|98316.9|98266.9|98325.2|98275.2|98329.4|98279.4|98313|98263|67
1656432180000|2022-06-28 16:03:00|98324.9|98274.9|98320.5|98270.5|98325|98281.1|98298|98262.5|66
1656432190000|2022-06-28 16:03:10|98321|98271|98325.5|98275.5|98327.1|98287.4|98309.6|98270.7|58
1656432200000|2022-06-28 16:03:20|98325.7|98275.7|98311.4|98286.4|98327.2|98286.7|98308.8|98274.1|51
1656432210000|2022-06-28 16:03:30|98310.9|98285.9|98311.2|98286.2|98312|98287|98310.8|98285.8|21
1656432220000|2022-06-28 16:03:40|98310.8|98285.8|98310|98285|98311.3|98286.3|98308.6|98283.6|26
1656432230000|2022-06-28 16:03:50|98310.7|98285.7|98313.9|98288.9|98336.5|98293.4|98310.1|98275.6|61
1656432240000|2022-06-28 16:04:00|98314.1|98289.1|98319.2|98294.2|98320.2|98295.2|98312.8|98287.8|53
1656432250000|2022-06-28 16:04:10|98319.1|98294.1|98324|98299|98338.5|98305.6|98314|98288.5|64
1656432260000|2022-06-28 16:04:20|98324.3|98299.3|98351.3|98326.3|98355|98326.3|98324.3|98298.4|65
1656432270000|2022-06-28 16:04:30|98360.3|98310.3|98422.8|98372.8|98435.8|98385.8|98351.2|98310.3|78
1656432280000|2022-06-28 16:04:40|98423|98373|98401.6|98351.6|98423|98373|98389.3|98339.3|76
1656432290000|2022-06-28 16:04:50|98403.7|98353.7|98414.4|98364.4|98426.8|98378.5|98398.4|98348.4|77
1656432300000|2022-06-28 16:05:00|98412|98362|98402.2|98352.2|98418|98368|98394.2|98344.2|79
1656432310000|2022-06-28 16:05:10|98403.4|98353.4|98415.3|98365.3|98415.3|98374.5|98378.9|98328.9|75
1656432320000|2022-06-28 16:05:20|98415.6|98365.6|98351.9|98301.9|98417.1|98367.1|98347.6|98297.6|78
1656432330000|2022-06-28 16:05:30|98354.1|98304.1|98340|98290|98354.1|98304.1|98319.5|98269.5|76
1656432340000|2022-06-28 16:05:40|98327.3|98277.3|98383.1|98333.1|98388.5|98338.5|98327.3|98277.3|77
1656432350000|2022-06-28 16:05:50|98382.2|98332.2|98360.7|98335.7|98392.4|98342.4|98359.7|98318.7|68
1656432360000|2022-06-28 16:06:00|98361|98336|98368.5|98318.5|98369.8|98336|98353.6|98303.8|73
1656432370000|2022-06-28 16:06:10|98368.8|98318.8|98368.3|98318.3|98373.5|98323.5|98361.5|98311.5|72
1656432380000|2022-06-28 16:06:20|98372.3|98322.3|98382.5|98332.5|98382.5|98332.5|98366.9|98316.9|69
1656432390000|2022-06-28 16:06:30|98383.5|98333.5|98386.2|98336.2|98389.3|98339.3|98349.5|98299.5|73
1656432400000|2022-06-28 16:06:40|98385.2|98335.2|98371.3|98346.3|98389.2|98351.4|98371.2|98331|63
1656432410000|2022-06-28 16:06:50|98373.9|98348.9|98301.8|98251.8|98380|98348.9|98295.6|98245.6|77
1656432420000|2022-06-28 16:07:00|98303|98253|98295.2|98245.2|98303|98253|98295.1|98245.1|75
1656432430000|2022-06-28 16:07:10|98299.2|98249.2|98293.9|98268.9|98300.6|98269.5|98285.5|98238.3|78
1656432440000|2022-06-28 16:07:20|98293.2|98268.2|98289.9|98264.9|98296.1|98271.1|98286.1|98261.1|68
1656432450000|2022-06-28 16:07:30|98289.3|98264.3|98300.5|98250.5|98302.7|98268.9|98287.6|98250.5|60
1656432460000|2022-06-28 16:07:40|98300.7|98250.7|98296.6|98246.6|98300.7|98271.5|98282.5|98242.3|59
1656432470000|2022-06-28 16:07:50|98297.1|98247.1|98291.2|98241.2|98297.4|98247.4|98286.8|98236.8|70
1656432480000|2022-06-28 16:08:00|98291.4|98241.4|98280|98255|98292.9|98258.3|98279.8|98241.3|57
1656432490000|2022-06-28 16:08:10|98279.4|98254.4|98271.8|98246.8|98286.6|98261.6|98271.8|98246.8|61
1656432500000|2022-06-28 16:08:20|98281.7|98231.7|98281.2|98231.2|98290.3|98240.3|98278.1|98228.1|62
1656432510000|2022-06-28 16:08:30|98282.4|98232.4|98281|98231|98283.3|98233.3|98279.3|98229.3|55
1656432520000|2022-06-28 16:08:40|98280.9|98230.9|98269|98219|98281.6|98231.6|98265.2|98215.2|61
1656432530000|2022-06-28 16:08:50|98268.2|98218.2|98259.7|98209.7|98268.3|98218.3|98259.7|98209.7|64
1656432540000|2022-06-28 16:09:00|98259.5|98209.5|98222.7|98172.7|98259.5|98220.2|98222.7|98172.7|72
1656432550000|2022-06-28 16:09:10|98224.4|98174.4|98209.9|98184.9|98226.9|98188.4|98200.3|98169.9|70
1656432560000|2022-06-28 16:09:20|98208.5|98183.5|98216.5|98191.5|98217.4|98192.4|98206.8|98181.8|61
1656432570000|2022-06-28 16:09:30|98215.7|98190.7|98241.8|98216.8|98258.5|98221.5|98211.8|98185.9|70
1656432580000|2022-06-28 16:09:40|98242.3|98217.3|98237.8|98212.8|98245.9|98217.3|98227.7|98190.3|70
1656432590000|2022-06-28 16:09:50|98238.3|98213.3|98238|98188|98253.1|98216|98229.8|98184.2|66
1656432600000|2022-06-28 16:10:00|98237.9|98187.9|98225.5|98200.5|98238.1|98200.5|98219.4|98185.2|54
1656432610000|2022-06-28 16:10:10|98226.8|98201.8|98222.6|98197.6|98227.3|98202.3|98222.5|98197.5|54
1656432620000|2022-06-28 16:10:20|98221.2|98196.2|98226.4|98201.4|98227.4|98202.4|98219.5|98194.5|66
1656432630000|2022-06-28 16:10:30|98227|98202|98224.2|98199.2|98227|98202|98216.7|98191.7|67
1656432640000|2022-06-28 16:10:40|98224.1|98199.1|98221.3|98196.3|98224.1|98199.1|98219.2|98194.2|43
1656432650000|2022-06-28 16:10:50|98221.1|98196.1|98214.9|98189.9|98228.2|98196.1|98206|98177.4|56
1656432660000|2022-06-28 16:11:00|98218.7|98193.7|98218.9|98193.9|98223|98198|98215.8|98190.8|52
1656432670000|2022-06-28 16:11:10|98215.1|98190.1|98224.1|98199.1|98238|98200.7|98213.9|98177.2|64
1656432680000|2022-06-28 16:11:20|98224.3|98199.3|98225.3|98200.3|98237.8|98206.2|98224.2|98187|57
1656432690000|2022-06-28 16:11:30|98225.2|98200.2|98234.5|98209.5|98235.4|98210.4|98225.2|98200.2|61
1656432700000|2022-06-28 16:11:40|98234.1|98209.1|98235.1|98210.1|98236|98211|98232|98207|50
1656432710000|2022-06-28 16:11:50|98232.2|98207.2|98236.8|98211.8|98240.1|98215.1|98232.2|98207.2|56
1656432720000|2022-06-28 16:12:00|98237.3|98212.3|98233.2|98208.2|98240.8|98215.8|98233.2|98208.2|61
1656432730000|2022-06-28 16:12:10|98232.7|98207.7|98237.7|98212.7|98239.5|98214.5|98230.9|98205.9|64
1656432740000|2022-06-28 16:12:20|98237.9|98212.9|98232.9|98207.9|98240.8|98215.8|98232.9|98207.9|69
1656432750000|2022-06-28 16:12:30|98232.4|98207.4|98233.9|98208.9|98236.1|98211.1|98227.5|98202.5|62
1656432760000|2022-06-28 16:12:40|98230.1|98205.1|98228.4|98203.4|98234.4|98209.4|98228.4|98203.4|57
1656432770000|2022-06-28 16:12:50|98228.3|98203.3|98235.8|98210.8|98235.8|98210.8|98221.5|98196.5|71
1656432780000|2022-06-28 16:13:00|98235.2|98210.2|98235.3|98210.3|98237.6|98212.6|98231.3|98206.3|65
1656432790000|2022-06-28 16:13:10|98235.8|98210.8|98254.3|98229.3|98255.4|98230.4|98232.4|98207.4|67
1656432800000|2022-06-28 16:13:20|98254.1|98229.1|98255.2|98230.2|98259.7|98234.7|98252.9|98227.9|57
1656432810000|2022-06-28 16:13:30|98254.9|98229.9|98258.7|98233.7|98259.9|98234.9|98254.4|98229.4|42
1656432820000|2022-06-28 16:13:40|98259|98234|98268.6|98243.6|98269.8|98244.8|98259|98234|48
1656432830000|2022-06-28 16:13:50|98269|98244|98261.8|98236.8|98273.2|98244.5|98256.2|98222.6|64
1656432840000|2022-06-28 16:14:00|98260.3|98235.3|98263.6|98238.6|98264.5|98239.5|98253.9|98228.9|70
1656432850000|2022-06-28 16:14:10|98263.9|98238.9|98265.7|98240.7|98272.9|98247.9|98263.8|98238.8|65
1656432860000|2022-06-28 16:14:20|98265.4|98240.4|98269.6|98244.6|98269.6|98244.6|98264.2|98239.2|57
1656432870000|2022-06-28 16:14:30|98269.7|98244.7|98271.6|98246.6|98271.6|98246.6|98263.2|98238.2|59
1656432880000|2022-06-28 16:14:40|98271.5|98246.5|98277|98252|98281.8|98256.8|98271.5|98246.5|73
1656432890000|2022-06-28 16:14:50|98277.8|98252.8|98283.9|98258.9|98285.7|98260.7|98277.8|98252.8|62
1656432900000|2022-06-28 16:15:00|98284.7|98259.7|98290.3|98265.3|98290.4|98265.4|98284.7|98259.7|65
1656432910000|2022-06-28 16:15:10|98290.9|98265.9|98289.7|98264.7|98308|98270.6|98289.6|98255.9|61
1656432920000|2022-06-28 16:15:20|98290.6|98265.6|98301|98276|98301.5|98276.5|98290.6|98265.6|65
1656432930000|2022-06-28 16:15:30|98300.7|98275.7|98294.1|98269.1|98301.1|98276.1|98289.3|98264.3|55
1656432940000|2022-06-28 16:15:40|98293.7|98268.7|98302|98277|98302.9|98277.9|98293.7|98268.7|63
1656432950000|2022-06-28 16:15:50|98302.2|98277.2|98316.3|98291.3|98323.2|98291.6|98300.5|98272.8|64
1656432960000|2022-06-28 16:16:00|98316.1|98291.1|98315.9|98290.9|98323.2|98293|98306.1|98268.1|76
1656432970000|2022-06-28 16:16:10|98314.2|98289.2|98310.2|98285.2|98317.2|98292.2|98310.2|98285.2|44
1656432980000|2022-06-28 16:16:20|98307.6|98282.6|98312.8|98287.8|98322.3|98291.2|98305.7|98271.2|60
1656432990000|2022-06-28 16:16:30|98311.8|98286.8|98305.6|98280.6|98313.7|98288.7|98304.4|98279.4|47
1656433000000|2022-06-28 16:16:40|98304.4|98279.4|98292.7|98267.7|98306.2|98281.2|98291.6|98266.6|58
1656433010000|2022-06-28 16:16:50|98293.4|98268.4|98292.2|98267.2|98305.9|98271.2|98285.3|98252.8|68
1656433020000|2022-06-28 16:17:00|98291.9|98266.9|98288.5|98263.5|98303.1|98266.9|98285.4|98251.5|58
1656433030000|2022-06-28 16:17:10|98288.3|98263.3|98293.4|98268.4|98307.9|98269.6|98287.9|98255.7|74
1656433040000|2022-06-28 16:17:20|98292.7|98267.7|98293|98268|98294.2|98269.2|98288.7|98263.7|61
1656433050000|2022-06-28 16:17:30|98293.1|98268.1|98310|98260|98310|98275.7|98290.8|98260|52
1656433060000|2022-06-28 16:17:40|98310.5|98260.5|98300|98275|98315.4|98280.1|98298.1|98260.5|56
1656433070000|2022-06-28 16:17:50|98300.4|98275.4|98300.2|98275.2|98301.1|98276.1|98290.6|98265.6|61
1656433080000|2022-06-28 16:18:00|98300.1|98275.1|98308.3|98283.3|98308.3|98283.3|98299.2|98274.2|51
1656433090000|2022-06-28 16:18:10|98308|98283|98307.5|98282.5|98314.1|98289.1|98307.5|98282.5|66
1656433100000|2022-06-28 16:18:20|98306.4|98281.4|98313.6|98288.6|98315.2|98290.2|98306|98281|48
1656433110000|2022-06-28 16:18:30|98313.1|98288.1|98317.3|98292.3|98317.3|98292.3|98310.8|98285.8|57
1656433120000|2022-06-28 16:18:40|98317.6|98292.6|98303.1|98278.1|98318.7|98293.7|98301.4|98276.4|69
1656433130000|2022-06-28 16:18:50|98303.6|98278.6|98307.3|98282.3|98308.7|98283.7|98301|98276|64
1656433140000|2022-06-28 16:19:00|98306.9|98281.9|98308.5|98283.5|98310.7|98285.7|98301.3|98276.3|56
1656433150000|2022-06-28 16:19:10|98308.4|98283.4|98308.7|98283.7|98310.7|98285.7|98305.5|98280.5|50
1656433160000|2022-06-28 16:19:20|98308|98283|98307.6|98282.6|98317.6|98292.6|98307.1|98282.1|46
1656433170000|2022-06-28 16:19:30|98308.4|98283.4|98296.1|98271.1|98314.5|98289.5|98294.1|98260.8|71
1656433180000|2022-06-28 16:19:40|98297.4|98272.4|98295|98270|98298.4|98273.4|98292.3|98267.3|45
1656433190000|2022-06-28 16:19:50|98295.2|98270.2|98291.6|98266.6|98306.4|98270.2|98286.4|98251|49
1656433200000|2022-06-28 16:20:00|98291.4|98266.4|98292.6|98267.6|98309.7|98274.6|98289.7|98259.7|49
1656433210000|2022-06-28 16:20:10|98292|98267|98280|98255|98292|98267|98279.3|98254.3|60
1656433220000|2022-06-28 16:20:20|98279.9|98254.9|98280.4|98255.4|98284.6|98259.6|98274.1|98249.1|53
1656433230000|2022-06-28 16:20:30|98281.4|98256.4|98266.7|98241.7|98283.3|98258.3|98261|98236|51
1656433240000|2022-06-28 16:20:40|98267.3|98242.3|98258.5|98233.5|98268.6|98243.6|98258.5|98233.5|39
1656433250000|2022-06-28 16:20:50|98258.2|98233.2|98257.9|98232.9|98262.4|98237.4|98256.8|98231.8|62
1656433260000|2022-06-28 16:21:00|98257.5|98232.5|98258.1|98233.1|98259.8|98234.8|98256.3|98231.3|39
1656433270000|2022-06-28 16:21:10|98256.5|98231.5|98258.1|98233.1|98260.3|98235.3|98255.6|98230.6|27
1656433280000|2022-06-28 16:21:20|98257.9|98232.9|98263.9|98238.9|98272.2|98238.9|98257.7|98221.1|54
1656433290000|2022-06-28 16:21:30|98263.7|98238.7|98266.8|98241.8|98270.3|98245.3|98261.1|98236.1|58
1656433300000|2022-06-28 16:21:40|98266.2|98241.2|98267.1|98242.1|98271.5|98246.5|98266.2|98241.2|44
1656433310000|2022-06-28 16:21:50|98266.3|98241.3|98265|98240|98270.2|98245.2|98263.7|98238.7|52
1656433320000|2022-06-28 16:22:00|98265.3|98240.3|98265.8|98240.8|98268.7|98243.7|98263.1|98238.1|52
1656433330000|2022-06-28 16:22:10|98265.3|98240.3|98255.3|98230.3|98265.3|98240.3|98254.3|98229.3|41
1656433340000|2022-06-28 16:22:20|98254.8|98229.8|98241.1|98216.1|98257.5|98232.5|98240.4|98215.4|66
1656433350000|2022-06-28 16:22:30|98241.9|98216.9|98244.1|98219.1|98247.4|98222.4|98228.7|98203.7|61
1656433360000|2022-06-28 16:22:40|98244.2|98219.2|98229.8|98204.8|98244.7|98219.7|98227.3|98202.3|44
1656433370000|2022-06-28 16:22:50|98229.2|98204.2|98235.9|98210.9|98238.7|98213.7|98229.2|98204.2|44
1656433380000|2022-06-28 16:23:00|98236.4|98211.4|98240.3|98215.3|98245.6|98220.6|98235.8|98210.8|50
1656433390000|2022-06-28 16:23:10|98241.5|98216.5|98246.2|98221.2|98248.3|98223.3|98224.5|98199.5|66
1656433400000|2022-06-28 16:23:20|98245.8|98220.8|98258.2|98233.2|98258.7|98233.7|98243.5|98218.5|57
1656433410000|2022-06-28 16:23:30|98255.6|98230.6|98270.3|98245.3|98270.3|98245.3|98255.6|98230.6|66
1656433420000|2022-06-28 16:23:40|98269.9|98244.9|98268|98243|98273.5|98248.5|98268|98243|58
1656433430000|2022-06-28 16:23:50|98267.4|98242.4|98264.7|98239.7|98270.1|98245.1|98264.7|98239.7|37
1656433440000|2022-06-28 16:24:00|98264.5|98239.5|98250.2|98225.2|98267.7|98242.7|98242.8|98217.8|62
1656433450000|2022-06-28 16:24:10|98250.4|98225.4|98227.8|98202.8|98252.2|98227.2|98226.2|98201.2|56
1656433460000|2022-06-28 16:24:20|98228.6|98203.6|98205.7|98180.7|98228.6|98203.6|98205.5|98180.5|61
1656433470000|2022-06-28 16:24:30|98205.8|98180.8|98210.2|98185.2|98211|98186|98204.1|98179.1|45
1656433480000|2022-06-28 16:24:40|98210.4|98185.4|98197.7|98172.7|98213.3|98188.3|98197.1|98172.1|54
1656433490000|2022-06-28 16:24:50|98197.3|98172.3|98197.2|98172.2|98204.2|98179.2|98196.4|98171.4|58
1656433500000|2022-06-28 16:25:00|98196.5|98171.5|98195.2|98170.2|98197.5|98172.5|98193.4|98168.4|48
1656433510000|2022-06-28 16:25:10|98195.8|98170.8|98193.7|98168.7|98201.8|98176.8|98192.6|98167.6|61
1656433520000|2022-06-28 16:25:20|98194.9|98169.9|98192.4|98167.4|98196.5|98171.5|98192.2|98167.2|34
1656433530000|2022-06-28 16:25:30|98192.6|98167.6|98180.9|98155.9|98192.6|98167.6|98180.9|98155.9|59
1656433540000|2022-06-28 16:25:40|98180.8|98155.8|98180|98155|98188.5|98163.5|98177.1|98152.1|57
1656433550000|2022-06-28 16:25:50|98180.4|98155.4|98177.8|98152.8|98181.3|98156.3|98175.2|98150.2|53
1656433560000|2022-06-28 16:26:00|98178.1|98153.1|98172.9|98147.9|98180.1|98155.1|98170.7|98145.7|62
1656433570000|2022-06-28 16:26:10|98170.8|98145.8|98167|98142|98172.5|98147.5|98167|98142|60
1656433580000|2022-06-28 16:26:20|98167.4|98142.4|98169.1|98144.1|98171|98146|98164.9|98139.9|56
1656433590000|2022-06-28 16:26:30|98169|98144|98171|98146|98174.1|98149.1|98166.6|98141.6|64
1656433600000|2022-06-28 16:26:40|98170.9|98145.9|98166.2|98141.2|98171.7|98146.7|98166|98141|55
1656433610000|2022-06-28 16:26:50|98166.3|98141.3|98158.8|98133.8|98166.3|98141.3|98158.7|98133.7|44
1656433620000|2022-06-28 16:27:00|98159.1|98134.1|98148.3|98123.3|98159.1|98134.1|98147.6|98122.6|64
1656433630000|2022-06-28 16:27:10|98147.5|98122.5|98144.7|98119.7|98147.5|98122.5|98143.1|98118.1|52
1656433640000|2022-06-28 16:27:20|98144.8|98119.8|98144.1|98119.1|98145.7|98120.7|98143.2|98118.2|50
1656433650000|2022-06-28 16:27:30|98144|98119|98146.4|98121.4|98147.4|98122.4|98142|98117|41
1656433660000|2022-06-28 16:27:40|98145.4|98120.4|98145.2|98120.2|98150.5|98125.5|98144.8|98119.8|51
1656433670000|2022-06-28 16:27:50|98142.4|98117.4|98140.1|98115.1|98145.3|98120.3|98133.2|98108.2|55
1656433680000|2022-06-28 16:28:00|98139.6|98114.6|98151.6|98126.6|98152.1|98127.1|98139.6|98114.6|64
1656433690000|2022-06-28 16:28:10|98150.9|98125.9|98143.9|98118.9|98150.9|98125.9|98140|98115|58
1656433700000|2022-06-28 16:28:20|98143.7|98118.7|98145.1|98120.1|98147.7|98122.7|98143.6|98118.6|49
1656433710000|2022-06-28 16:28:30|98145.2|98120.2|98139.9|98114.9|98150.1|98125.1|98138.5|98113.5|63
1656433720000|2022-06-28 16:28:40|98140.2|98115.2|98132.3|98107.3|98140.2|98115.2|98131.1|98106.1|45
1656433730000|2022-06-28 16:28:50|98132.4|98107.4|98135.6|98110.6|98137.2|98112.2|98131|98106|42
1656433740000|2022-06-28 16:29:00|98135|98110|98130.8|98105.8|98143.7|98110.2|98126.9|98089|68
1656433750000|2022-06-28 16:29:10|98131.1|98106.1|98129.9|98104.9|98135.2|98110.2|98129|98104|58
1656433760000|2022-06-28 16:29:20|98129.8|98104.8|98127.9|98102.9|98139.4|98108.5|98122.1|98086.1|45
1656433770000|2022-06-28 16:29:30|98128|98103|98128.2|98103.2|98131|98106|98127.6|98102.6|19
1656433780000|2022-06-28 16:29:40|98128.9|98103.9|98120.1|98095.1|98135|98110|98116.5|98080.6|61
1656433790000|2022-06-28 16:29:50|98124|98099|98114.2|98064.2|98138|98104.1|98101.9|98063.9|73
1656433800000|2022-06-28 16:30:00|98115.1|98065.1|98149.7|98099.7|98149.7|98099.7|98098.5|98055.1|76
1656433810000|2022-06-28 16:30:10|98149.8|98099.8|98159.4|98109.4|98164.3|98122.8|98120.4|98081.9|78
1656433820000|2022-06-28 16:30:20|98160|98110|98150.4|98100.4|98160|98116|98136.7|98096.4|67
1656433830000|2022-06-28 16:30:30|98150.6|98100.6|98133.7|98083.7|98150.6|98104.7|98118.8|98082.8|49
1656433840000|2022-06-28 16:30:40|98135|98085|98109.8|98084.8|98136.8|98086.8|98103.3|98068.2|64
1656433850000|2022-06-28 16:30:50|98111.2|98086.2|98099.4|98049.4|98126.2|98087.1|98086.4|98042.2|60
1656433860000|2022-06-28 16:31:00|98101.1|98051.1|98100|98050|98104.2|98054.2|98099.4|98049.4|49
1656433870000|2022-06-28 16:31:10|98102.6|98052.6|98089.7|98064.7|98102.6|98066|98085.5|98046.6|55
1656433880000|2022-06-28 16:31:20|98091.7|98066.7|98086.8|98061.8|98091.7|98066.7|98084|98059|44
1656433890000|2022-06-28 16:31:30|98086.7|98061.7|98066.1|98041.1|98093.4|98062.8|98066.1|98037.9|58
1656433900000|2022-06-28 16:31:40|98066.2|98041.2|98081.6|98031.6|98082.1|98043.7|98064.1|98030.5|49
1656433910000|2022-06-28 16:31:50|98082.4|98032.4|98056.3|98006.3|98082.5|98053.5|98047.1|97997.1|64
1656433920000|2022-06-28 16:32:00|98060.1|98010.1|98056.6|98006.6|98060.1|98015.1|98038.2|97994.6|69
1656433930000|2022-06-28 16:32:10|98052.5|98002.5|98035.8|97985.8|98052.5|98011.5|98028.7|97978.7|71
1656433940000|2022-06-28 16:32:20|98036.3|97986.3|98027.2|98002.2|98042.3|98002.2|98027.2|97985.9|63
1656433950000|2022-06-28 16:32:30|98027.5|98002.5|98016.5|97966.5|98027.9|98002.9|97998.7|97951.3|74
1656433960000|2022-06-28 16:32:40|98016.4|97966.4|98007.1|97957.1|98020.7|97970.7|97993.8|97943.8|72
1656433970000|2022-06-28 16:32:50|98003|97953|98063.7|98013.7|98174.4|98038.2|98003|97953|79
1656433980000|2022-06-28 16:33:00|98063.5|98013.5|98210.1|98010.1|98219.1|98042.7|98062|97982.2|74
1656433990000|2022-06-28 16:33:10|98134.9|98084.9|98126.4|98076.4|98155.2|98084.9|98112.2|98023.4|74
1656434000000|2022-06-28 16:33:20|98127.5|98077.5|98136.5|98086.5|98140.9|98090.9|98126.7|98076.7|69
1656434010000|2022-06-28 16:33:30|98136.2|98086.2|98136.9|98086.9|98138.6|98088.6|98118.9|98068.9|68
1656434020000|2022-06-28 16:33:40|98137|98087|98132.5|98082.5|98147.7|98097.7|98126.1|98076.1|70
1656434030000|2022-06-28 16:33:50|98132.8|98082.8|98155.2|98105.2|98155.2|98105.2|98130.2|98080.2|68
1656434040000|2022-06-28 16:34:00|98155.4|98105.4|98158.8|98108.8|98163|98113|98140|98090|67
1656434050000|2022-06-28 16:34:10|98159.1|98109.1|98155.6|98105.6|98171.6|98121.6|98129.2|98079.2|77
1656434060000|2022-06-28 16:34:20|98154.9|98104.9|98149.8|98099.8|98158.1|98113|98132.1|98082.1|68
1656434070000|2022-06-28 16:34:30|98150|98100|98138|98113|98152|98113.6|98131.7|98090.3|55
1656434080000|2022-06-28 16:34:40|98138.4|98113.4|98138|98088|98152.8|98114.9|98126.9|98086.6|58
1656434090000|2022-06-28 16:34:50|98137|98087|98131.7|98106.7|98142.9|98107|98128.9|98087|41
1656434100000|2022-06-28 16:35:00|98131.4|98106.4|98128.8|98103.8|98140.6|98106.8|98122.3|98085.8|50
1656434110000|2022-06-28 16:35:10|98128.9|98103.9|98130.9|98105.9|98132.8|98107.8|98127.9|98102.9|38
1656434120000|2022-06-28 16:35:20|98130.6|98105.6|98132.5|98107.5|98135|98110|98128.6|98103.6|43
1656434130000|2022-06-28 16:35:30|98132.8|98107.8|98144.2|98094.2|98146.1|98112|98117|98067|65
1656434140000|2022-06-28 16:35:40|98144.8|98094.8|98143.1|98118.1|98146|98118.1|98133.4|98094.6|54
1656434150000|2022-06-28 16:35:50|98143.7|98118.7|98123.4|98073.4|98148.1|98123.1|98122|98073.4|72
1656434160000|2022-06-28 16:36:00|98106|98081|98133.2|98108.2|98133.2|98108.2|98106|98065.2|70
1656434170000|2022-06-28 16:36:10|98133.3|98108.3|98096.2|98046.2|98135.2|98110.2|98090.1|98044.4|77
1656434180000|2022-06-28 16:36:20|98095.6|98045.6|98094|98069|98105|98069.5|98089.6|98045.6|64
1656434190000|2022-06-28 16:36:30|98094.4|98069.4|98094.7|98069.7|98095.4|98070.4|98092.7|98067.7|53
1656434200000|2022-06-28 16:36:40|98094.8|98069.8|98098.6|98073.6|98099|98074|98094.8|98069.8|42
1656434210000|2022-06-28 16:36:50|98098.8|98073.8|98109|98059|98109|98075.9|98092.6|98059|41
1656434220000|2022-06-28 16:37:00|98108.8|98058.8|98100.2|98050.2|98108.8|98080.5|98086|98036.3|71
1656434230000|2022-06-28 16:37:10|98100.3|98050.3|98102.4|98077.4|98114.7|98080|98080|98036.8|78
1656434240000|2022-06-28 16:37:20|98099.8|98049.8|98108.9|98083.9|98120.3|98084.7|98081.1|98031.1|74
1656434250000|2022-06-28 16:37:30|98108.3|98083.3|98110.2|98085.2|98118.8|98085.9|98106.8|98062.3|58
1656434260000|2022-06-28 16:37:40|98109|98084|98111.5|98086.5|98127.5|98092.1|98104.7|98069.1|72
1656434270000|2022-06-28 16:37:50|98111.3|98086.3|98117.4|98092.4|98119.1|98094.1|98109.6|98084.6|55
1656434280000|2022-06-28 16:38:00|98117.5|98092.5|98118.6|98068.6|98121.5|98096.5|98104.1|98054.1|50
1656434290000|2022-06-28 16:38:10|98116.7|98066.7|98126.3|98101.3|98132.8|98102.3|98107.7|98066.7|63
1656434300000|2022-06-28 16:38:20|98127.6|98102.6|98181.1|98131.1|98181.1|98131.1|98125.6|98078.7|78
1656434310000|2022-06-28 16:38:30|98179.9|98129.9|98183.6|98133.6|98190.3|98140.3|98171.5|98121.5|73
1656434320000|2022-06-28 16:38:40|98185.3|98135.3|98190.3|98165.3|98197|98166.2|98184.6|98134.6|66
1656434330000|2022-06-28 16:38:50|98200.4|98150.4|98212.7|98162.7|98213.3|98172.8|98193.4|98143.4|64
1656434340000|2022-06-28 16:39:00|98212.4|98162.4|98202|98177|98212.4|98177.2|98198|98154.4|57
1656434350000|2022-06-28 16:39:10|98202.3|98177.3|98213.4|98188.4|98231.4|98189|98184.8|98146.6|62
1656434360000|2022-06-28 16:39:20|98214.9|98189.9|98239.6|98189.6|98239.6|98198.7|98194.4|98156.2|72
1656434370000|2022-06-28 16:39:30|98231.9|98181.9|98231.2|98181.2|98241.7|98191.7|98229.2|98179.2|57
1656434380000|2022-06-28 16:39:40|98231.6|98181.6|98212.4|98162.4|98231.6|98183.6|98203.2|98153.2|77
1656434390000|2022-06-28 16:39:50|98213.9|98163.9|98230|98180|98230.8|98180.8|98212.1|98162.1|67
1656434400000|2022-06-28 16:40:00|98230.6|98180.6|98237.7|98187.7|98272.7|98193.6|98226.8|98142|58
1656434410000|2022-06-28 16:40:10|98238.1|98188.1|98199.6|98149.6|98238.1|98188.1|98186.7|98136.7|61
1656434420000|2022-06-28 16:40:20|98199.8|98149.8|98184.5|98134.5|98232.8|98182.8|98176.4|98126.4|76
1656434430000|2022-06-28 16:40:30|98191.6|98141.6|98180.8|98155.8|98200.3|98155.8|98174.7|98131.2|72
1656434440000|2022-06-28 16:40:40|98180.7|98155.7|98171.2|98146.2|98187.1|98162.1|98166.1|98129.7|66
1656434450000|2022-06-28 16:40:50|98177.3|98127.3|98162.3|98112.3|98181.7|98141.3|98156.4|98106.5|72
1656434460000|2022-06-28 16:41:00|98161.1|98111.1|98163.9|98113.9|98167.5|98117.5|98148.5|98098.5|75
1656434470000|2022-06-28 16:41:10|98163.2|98113.2|98162.2|98112.2|98167.4|98117.4|98151.6|98101.6|74
1656434480000|2022-06-28 16:41:20|98163.2|98113.2|98170.8|98120.8|98182.7|98123.7|98130|98046|72
1656434490000|2022-06-28 16:41:30|98169.6|98119.6|98174.9|98124.9|98178.6|98128.6|98155.6|98105.6|61
1656434500000|2022-06-28 16:41:40|98177.2|98127.2|98162.3|98112.3|98178.5|98128.5|98153.6|98103.6|70
1656434510000|2022-06-28 16:41:50|98162.4|98112.4|98160.7|98110.7|98164.2|98114.2|98144.7|98094.7|66
1656434520000|2022-06-28 16:42:00|98163|98113|98153.6|98103.6|98163.7|98124.6|98139.5|98089.5|67
1656434530000|2022-06-28 16:42:10|98153.4|98103.4|98152.9|98127.9|98159.3|98128.4|98147|98103.4|60
1656434540000|2022-06-28 16:42:20|98152.5|98127.5|98167.8|98117.8|98268|98161.7|98145|98085.2|63
1656434550000|2022-06-28 16:42:30|98166.7|98116.7|98177.3|98127.3|98179.2|98134.5|98155.1|98113.1|67
1656434560000|2022-06-28 16:42:40|98184.5|98134.5|98158.3|98133.3|98184.5|98134.6|98155.6|98118.7|51
1656434570000|2022-06-28 16:42:50|98159|98134|98160.4|98135.4|98179.7|98136.6|98156.5|98117.7|61
1656434580000|2022-06-28 16:43:00|98160.3|98135.3|98165|98140|98179.1|98143.4|98158|98120.6|61
1656434590000|2022-06-28 16:43:10|98164.4|98139.4|98179.1|98129.1|98195.9|98145.9|98160|98121.9|74
1656434600000|2022-06-28 16:43:20|98178.7|98128.7|98177.6|98127.6|98182.9|98140.4|98158.3|98120.5|77
1656434610000|2022-06-28 16:43:30|98179.8|98129.8|98163.9|98138.9|98179.8|98139.8|98152.3|98103|66
1656434620000|2022-06-28 16:43:40|98163.7|98138.7|98175|98125|98183.5|98140.4|98162.3|98123.4|54
1656434630000|2022-06-28 16:43:50|98164.2|98139.2|98174.6|98124.6|98174.6|98139.2|98160.7|98124.6|27
1656434640000|2022-06-28 16:44:00|98152.4|98127.4|98177.7|98127.7|98181|98142.9|98147.8|98108.8|66
1656434650000|2022-06-28 16:44:10|98176.2|98126.2|98161.7|98136.7|98176.2|98136.7|98156.1|98113.8|61
1656434660000|2022-06-28 16:44:20|98159.4|98134.4|98172.5|98122.5|98178.5|98141|98159.4|98122.1|51
1656434670000|2022-06-28 16:44:30|98173.2|98123.2|98164.8|98139.8|98176.1|98142.4|98160|98123.2|55
1656434680000|2022-06-28 16:44:40|98162.2|98137.2|98163.9|98138.9|98176.2|98139.5|98160.8|98116.2|66
1656434690000|2022-06-28 16:44:50|98162.6|98137.6|98165.2|98140.2|98177.1|98140.4|98159|98119|65
1656434700000|2022-06-28 16:45:00|98165.5|98140.5|98163|98138|98175.6|98147.2|98155.3|98116.8|71
1656434710000|2022-06-28 16:45:10|98159.9|98134.9|98174.6|98124.6|98212.2|98145.2|98158.2|98086|70
1656434720000|2022-06-28 16:45:20|98174.3|98124.3|98166.2|98141.2|98179.3|98146.8|98154.2|98117.1|65
1656434730000|2022-06-28 16:45:30|98177.4|98127.4|98164.8|98139.8|98179|98142.3|98161.5|98117.8|62
1656434740000|2022-06-28 16:45:40|98163.6|98138.6|98156.5|98131.5|98178.3|98140.6|98155.4|98116.8|65
1656434750000|2022-06-28 16:45:50|98155.8|98130.8|98155.3|98130.3|98158.6|98133.6|98155.3|98130.3|34
1656434760000|2022-06-28 16:46:00|98155.8|98130.8|98164.3|98114.3|98171.5|98133.8|98145.8|98098.7|68
1656434770000|2022-06-28 16:46:10|98164.6|98114.6|98156.3|98131.3|98169.3|98132.9|98151.5|98113.8|54
1656434780000|2022-06-28 16:46:20|98154.2|98129.2|98170.2|98120.2|98170.6|98131.3|98153.5|98120.1|49
1656434790000|2022-06-28 16:46:30|98169.8|98119.8|98160.7|98135.7|98171.5|98139.4|98156.8|98119.1|45
1656434800000|2022-06-28 16:46:40|98158.4|98133.4|98169.5|98119.5|98170.4|98138.9|98152.2|98119.5|43
1656434810000|2022-06-28 16:46:50|98170|98120|98158.9|98133.9|98172|98137.5|98157.5|98118.1|50
1656434820000|2022-06-28 16:47:00|98159.3|98134.3|98161.4|98136.4|98164.1|98139.1|98159.3|98134.3|47
1656434830000|2022-06-28 16:47:10|98161.8|98136.8|98161.7|98136.7|98177.4|98141.4|98160.1|98125.6|37
1656434840000|2022-06-28 16:47:20|98162.9|98137.9|98165.1|98140.1|98168.5|98143.5|98161|98136|36
1656434850000|2022-06-28 16:47:30|98167.3|98142.3|98178.4|98128.4|98180|98144.7|98164.9|98128.2|43
1656434860000|2022-06-28 16:47:40|98178.3|98128.3|98175.1|98125.1|98180.8|98149.4|98162|98123.1|64
1656434870000|2022-06-28 16:47:50|98174.4|98124.4|98164.7|98139.7|98179.7|98144.7|98162.3|98122.6|67
1656434880000|2022-06-28 16:48:00|98164.5|98139.5|98169.3|98144.3|98185.1|98150.3|98159.5|98113.8|74
1656434890000|2022-06-28 16:48:10|98169.7|98144.7|98190.7|98165.7|98204.1|98166.7|98169.5|98140.6|74
1656434900000|2022-06-28 16:48:20|98191.2|98166.2|98227.6|98177.6|98320.7|98198.3|98190.3|98143.4|69
1656434910000|2022-06-28 16:48:30|98225.6|98175.6|98240.1|98190.1|98242.7|98192.7|98212.3|98171.3|49
1656434920000|2022-06-28 16:48:40|98240.3|98190.3|98233.7|98183.7|98241.4|98191.4|98226.3|98176.3|30
1656434930000|2022-06-28 16:48:50|98228.4|98178.4|98252.7|98202.7|98253.2|98213.9|98228.4|98178.4|63
1656434940000|2022-06-28 16:49:00|98252.4|98202.4|98239.7|98214.7|98261.6|98214.9|98239.1|98199|51
1656434950000|2022-06-28 16:49:10|98239.6|98214.6|98237.7|98187.7|98248.5|98214.6|98223.5|98186.6|57
1656434960000|2022-06-28 16:49:20|98239.8|98189.8|98243.7|98193.7|98250.4|98209.3|98230.5|98189.8|47
1656434970000|2022-06-28 16:49:30|98243.8|98193.8|98252.6|98202.6|98253.5|98207.7|98218.5|98184.8|62
1656434980000|2022-06-28 16:49:40|98252.2|98202.2|98269.8|98219.8|98274.1|98224.1|98235.6|98197.1|67
1656434990000|2022-06-28 16:49:50|98270|98220|98254.1|98204.1|98270.8|98220.8|98249.1|98199.1|71
1656435000000|2022-06-28 16:50:00|98253.7|98203.7|98251.7|98201.7|98259.5|98209.5|98248.6|98198.6|68
1656435010000|2022-06-28 16:50:10|98251.9|98201.9|98255.8|98205.8|98259.4|98219.6|98242|98200|66
1656435020000|2022-06-28 16:50:20|98256.3|98206.3|98256.7|98206.7|98261.4|98221.5|98244.2|98200|72
1656435030000|2022-06-28 16:50:30|98257.9|98207.9|98259.4|98209.4|98260.2|98210.2|98253.7|98203.7|67
1656435040000|2022-06-28 16:50:40|98260.8|98210.8|98254.2|98229.2|98264.8|98230|98247.4|98208.7|58
1656435050000|2022-06-28 16:50:50|98254.1|98229.1|98265.4|98240.4|98284.3|98240.4|98254.1|98217.7|62
1656435060000|2022-06-28 16:51:00|98265.2|98240.2|98271.3|98246.3|98271.3|98246.3|98263.7|98238.7|60
1656435070000|2022-06-28 16:51:10|98270.5|98245.5|98266|98216|98298.5|98254.4|98252.7|98216|70
1656435080000|2022-06-28 16:51:20|98265.7|98215.7|98265.4|98215.4|98270.5|98220.5|98263.9|98213.9|62
1656435090000|2022-06-28 16:51:30|98255.1|98230.1|98261.4|98211.4|98271.4|98234.3|98247.1|98211.4|62
1656435100000|2022-06-28 16:51:40|98261.3|98211.3|98263|98213|98268.3|98224.4|98243.1|98203.3|62
1656435110000|2022-06-28 16:51:50|98263.1|98213.1|98247.4|98197.4|98263.1|98225.7|98237.1|98187.1|67
1656435120000|2022-06-28 16:52:00|98235.6|98210.6|98263|98213|98375.5|98253.6|98232.3|98176.3|69
1656435130000|2022-06-28 16:52:10|98261.6|98211.6|98252.8|98227.8|98265.8|98228.7|98249.5|98210.3|54
1656435140000|2022-06-28 16:52:20|98252.9|98227.9|98253.6|98203.6|98279.4|98239.4|98241.3|98198.2|75
1656435150000|2022-06-28 16:52:30|98254.8|98204.8|98242|98217|98256.6|98221|98233.3|98198.8|62
1656435160000|2022-06-28 16:52:40|98242.5|98217.5|98241.2|98191.2|98258.3|98217.5|98216.3|98191.2|63
1656435170000|2022-06-28 16:52:50|98239.4|98189.4|98226.9|98201.9|98246.2|98206.8|98226.9|98179|57
1656435180000|2022-06-28 16:53:00|98225.8|98200.8|98244.2|98194.2|98255.2|98205.6|98224.7|98192|61
1656435190000|2022-06-28 16:53:10|98244.4|98194.4|98251|98201|98251.4|98215.3|98231.2|98194.4|52
1656435200000|2022-06-28 16:53:20|98250.5|98200.5|98241.9|98216.9|98260.6|98216.9|98235.8|98192.5|61
1656435210000|2022-06-28 16:53:30|98241.7|98216.7|98242.8|98217.8|98278.9|98235.1|98230.8|98198.4|67
1656435220000|2022-06-28 16:53:40|98259.3|98209.3|98262.7|98212.7|98264.2|98227.5|98249.9|98207.9|58
1656435230000|2022-06-28 16:53:50|98262.9|98212.9|98259.3|98209.3|98267.9|98232.4|98248.5|98208.7|58
1656435240000|2022-06-28 16:54:00|98260.8|98210.8|98309.3|98259.3|98376.6|98259.3|98248|98200.5|54
1656435250000|2022-06-28 16:54:10|98316.7|98266.7|98273.1|98223.1|98316.7|98266.7|98265.2|98223.1|79
1656435260000|2022-06-28 16:54:20|98269|98219|98288.7|98238.7|98289.7|98252.1|98264.2|98217.4|65
1656435270000|2022-06-28 16:54:30|98286.5|98236.5|98280.7|98255.7|98301.2|98256.1|98273.7|98223.7|60
1656435280000|2022-06-28 16:54:40|98280.8|98255.8|98281.9|98256.9|98282.9|98257.9|98279.3|98254.3|43
1656435290000|2022-06-28 16:54:50|98278.5|98253.5|98310.1|98260.1|98313.6|98273.9|98278.5|98249.3|60
1656435300000|2022-06-28 16:55:00|98295.9|98270.9|98282.4|98257.4|98296.3|98270.9|98277.4|98240.7|56
1656435310000|2022-06-28 16:55:10|98282.6|98257.6|98277.5|98252.5|98283.1|98258.1|98277.3|98252.3|47
1656435320000|2022-06-28 16:55:20|98277.7|98252.7|98270.3|98245.3|98287.9|98253|98269.4|98235.5|57
1656435330000|2022-06-28 16:55:30|98270.6|98245.6|98265.8|98240.8|98274.1|98249.1|98265|98240|53
1656435340000|2022-06-28 16:55:40|98266.2|98241.2|98270.9|98245.9|98271.4|98246.4|98264.3|98239.3|54
1656435350000|2022-06-28 16:55:50|98270.7|98245.7|98295.7|98245.7|98299.3|98249.3|98270.4|98240.7|42
1656435360000|2022-06-28 16:56:00|98294.6|98244.6|98267.9|98242.9|98294.6|98257|98267.9|98234.3|57
1656435370000|2022-06-28 16:56:10|98268|98243|98266.6|98241.6|98268.6|98243.6|98266.4|98241.4|29
1656435380000|2022-06-28 16:56:20|98267|98242|98250|98225|98283.6|98243.3|98248.4|98210.5|50
1656435390000|2022-06-28 16:56:30|98250.5|98225.5|98262|98237|98262|98237|98250.5|98225.5|55
1656435400000|2022-06-28 16:56:40|98261.7|98236.7|98273.8|98248.8|98290|98253.5|98261.6|98232.8|65
1656435410000|2022-06-28 16:56:50|98274.2|98249.2|98273.1|98248.1|98275.6|98250.6|98270.9|98245.9|52
1656435420000|2022-06-28 16:57:00|98273.2|98248.2|98272.6|98247.6|98296.7|98250.9|98270.2|98239.2|39
1656435430000|2022-06-28 16:57:10|98273.7|98248.7|98270.9|98245.9|98286.2|98251|98270.4|98233.5|59
1656435440000|2022-06-28 16:57:20|98264.8|98239.8|98280|98230|98281.8|98241.7|98261.7|98224.2|49
1656435450000|2022-06-28 16:57:30|98280.2|98230.2|98288.6|98238.6|98304.4|98254.4|98271.8|98228.1|72
1656435460000|2022-06-28 16:57:40|98289.3|98239.3|98273.2|98248.2|98291.6|98255.2|98272.5|98236.2|56
1656435470000|2022-06-28 16:57:50|98273|98248|98284.5|98234.5|98296.7|98257|98271.3|98234.5|68
1656435480000|2022-06-28 16:58:00|98284|98234|98285.5|98235.5|98288.1|98251.9|98271.9|98232.7|59
1656435490000|2022-06-28 16:58:10|98287.5|98237.5|98288.1|98238.1|98290.2|98253.3|98271.3|98230.5|66
1656435500000|2022-06-28 16:58:20|98288.4|98238.4|98277.4|98252.4|98288.4|98254.6|98271.4|98234.7|55
1656435510000|2022-06-28 16:58:30|98277.9|98252.9|98285.2|98235.2|98288|98257|98271.5|98235.2|57
1656435520000|2022-06-28 16:58:40|98285.3|98235.3|98280.4|98230.4|98285.9|98248.3|98269.6|98228.4|62
1656435530000|2022-06-28 16:58:50|98278.8|98228.8|98265.1|98240.1|98281.3|98240.4|98263.9|98217.2|69
1656435540000|2022-06-28 16:59:00|98265.8|98240.8|98278.9|98228.9|98290.1|98250.4|98265.8|98228.1|72
1656435550000|2022-06-28 16:59:10|98278.5|98228.5|98270.8|98245.8|98286.1|98249.4|98267.2|98228.5|68
1656435560000|2022-06-28 16:59:20|98271|98246|98280.6|98230.6|98284.8|98249.1|98267.8|98230.3|61
1656435570000|2022-06-28 16:59:30|98281.2|98231.2|98276.1|98251.1|98285.1|98251.9|98268.6|98231.2|53
1656435580000|2022-06-28 16:59:40|98275.8|98250.8|98283.6|98233.6|98293.2|98251.8|98270.8|98233.3|64
1656435590000|2022-06-28 16:59:50|98283.7|98233.7|98272.4|98247.4|98287.8|98248.9|98267.4|98229.4|51
1656435600000|2022-06-28 17:00:00|98270.9|98245.9|98269.2|98244.2|98287|98253.1|98266.8|98229.5|67
1656435610000|2022-06-28 17:00:10|98268.5|98243.5|98283.8|98233.8|98283.8|98247.8|98263.9|98213.9|75
1656435620000|2022-06-28 17:00:20|98284.2|98234.2|98283.6|98258.6|98287.2|98262.2|98270.7|98231.7|65
1656435630000|2022-06-28 17:00:30|98284.9|98259.9|98295.1|98270.1|98295.1|98270.1|98284.8|98259.8|58
1656435640000|2022-06-28 17:00:40|98294.8|98269.8|98288.2|98238.2|98298|98270.4|98264.6|98220.5|66
1656435650000|2022-06-28 17:00:50|98288.7|98238.7|98292.9|98242.9|98296|98254.2|98275.3|98235.4|70
1656435660000|2022-06-28 17:01:00|98291.8|98241.8|98269.6|98219.6|98302.7|98256.5|98257.5|98207.5|76
1656435670000|2022-06-28 17:01:10|98273.5|98223.5|98278.3|98228.3|98284.9|98245.2|98268.8|98222.9|72
1656435680000|2022-06-28 17:01:20|98282.7|98232.7|98253.8|98203.8|98291|98248.3|98241.8|98191.8|71
1656435690000|2022-06-28 17:01:30|98253.7|98203.7|98267.7|98242.7|98278.9|98242.7|98238.7|98201.9|65
1656435700000|2022-06-28 17:01:40|98266.8|98241.8|98274.6|98224.6|98280|98250.7|98259.5|98222|61
1656435710000|2022-06-28 17:01:50|98274.5|98224.5|98268.2|98218.2|98274.8|98224.8|98247.3|98197.3|69
1656435720000|2022-06-28 17:02:00|98270.3|98220.3|98265.6|98240.6|98279.3|98245.1|98262.6|98216.3|66
1656435730000|2022-06-28 17:02:10|98265.9|98240.9|98278.3|98253.3|98301|98267.1|98265.4|98219.9|76
1656435740000|2022-06-28 17:02:20|98291.3|98241.3|98281.2|98256.2|98315.7|98281.9|98275.4|98231.9|78
1656435750000|2022-06-28 17:02:30|98287.3|98262.3|98293.7|98243.7|98316.9|98281.3|98286.7|98236.7|78
1656435760000|2022-06-28 17:02:40|98295.1|98245.1|98312.1|98262.1|98321|98283.7|98291.7|98245.1|77
1656435770000|2022-06-28 17:02:50|98312.5|98262.5|98310.9|98285.9|98334.3|98288.6|98283.6|98239.7|75
1656435780000|2022-06-28 17:03:00|98310.5|98285.5|98364.2|98339.2|98383.7|98345.4|98301.2|98254.5|78
1656435790000|2022-06-28 17:03:10|98363.4|98338.4|98357.7|98307.7|98414.7|98364.7|98357.7|98307.7|77
1656435800000|2022-06-28 17:03:20|98354|98304|98384.8|98334.8|98404.9|98354.9|98354|98271.1|77
1656435810000|2022-06-28 17:03:30|98384.4|98334.4|98356.1|98306.1|98403.1|98334.4|98340|98272.1|78
1656435820000|2022-06-28 17:03:40|98359|98309|98356.3|98306.3|98367.7|98317.7|98340|98290|76
1656435830000|2022-06-28 17:03:50|98361.2|98311.2|98340.1|98290.1|98367.8|98317.8|98331.8|98281.8|74
1656435840000|2022-06-28 17:04:00|98341|98291|98351.3|98301.3|98371.9|98321.9|98329.7|98279.7|73
1656435850000|2022-06-28 17:04:10|98351.2|98301.2|98332.7|98282.7|98352.7|98302.7|98328.4|98278.4|73
1656435860000|2022-06-28 17:04:20|98331.2|98281.2|98324.2|98274.2|98333.7|98283.7|98303.9|98253.9|69
1656435870000|2022-06-28 17:04:30|98324.4|98274.4|98328|98278|98354.2|98304.2|98324|98274|61
1656435880000|2022-06-28 17:04:40|98333.7|98283.7|98312.7|98262.7|98340.8|98290.8|98308.9|98258.9|70
1656435890000|2022-06-28 17:04:50|98316.1|98266.1|98337.9|98287.9|98338.9|98291.7|98311.6|98266.1|67
1656435900000|2022-06-28 17:05:00|98339.6|98289.6|98347.2|98297.2|98347.3|98309.9|98322.3|98272.3|70
1656435910000|2022-06-28 17:05:10|98347.1|98297.1|98341.8|98316.8|98365.3|98322.7|98339.4|98295.7|68
1656435920000|2022-06-28 17:05:20|98351.6|98301.6|98355.1|98305.1|98363.5|98321.7|98337.1|98299.1|69
1656435930000|2022-06-28 17:05:30|98356.5|98306.5|98336.7|98286.7|98457.2|98325.3|98327|98277|79
1656435940000|2022-06-28 17:05:40|98333.1|98283.1|98328.1|98278.1|98348.5|98298.5|98327.1|98277.1|63
1656435950000|2022-06-28 17:05:50|98328|98278|98341.8|98291.8|98342.9|98292.9|98327.9|98277.9|49
1656435960000|2022-06-28 17:06:00|98342.2|98292.2|98320.6|98270.6|98343.5|98296.1|98315.2|98265.2|70
1656435970000|2022-06-28 17:06:10|98322.5|98272.5|98346.8|98296.8|98355|98305|98322.5|98272.5|72
1656435980000|2022-06-28 17:06:20|98345.1|98295.1|98352.9|98302.9|98368.6|98318.6|98343.4|98293.4|67
1656435990000|2022-06-28 17:06:30|98352.6|98302.6|98343.9|98293.9|98354.4|98304.4|98338.6|98288.6|66
1656436000000|2022-06-28 17:06:40|98341.6|98291.6|98318.3|98293.3|98342.5|98304|98317.1|98271.6|67
1656436010000|2022-06-28 17:06:50|98319.6|98294.6|98327.5|98302.5|98338.9|98302.5|98319|98269.3|58
1656436020000|2022-06-28 17:07:00|98326.4|98301.4|98318.5|98293.5|98337.5|98301.4|98310.3|98271.4|58
1656436030000|2022-06-28 17:07:10|98329.1|98279.1|98311.1|98286.1|98332.1|98286.1|98310.6|98270.3|50
1656436040000|2022-06-28 17:07:20|98311|98286|98318.2|98293.2|98321.3|98296.3|98310.7|98285.7|51
1656436050000|2022-06-28 17:07:30|98317.6|98292.6|98335.3|98285.3|98341|98292.6|98307.2|98269.1|71
1656436060000|2022-06-28 17:07:40|98335.2|98285.2|98329.5|98304.5|98351.3|98307.9|98317.8|98284.4|71
1656436070000|2022-06-28 17:07:50|98342.7|98292.7|98347.4|98297.4|98350.5|98311.2|98330.3|98292.2|51
1656436080000|2022-06-28 17:08:00|98347.5|98297.5|98333.1|98308.1|98354.7|98310.3|98331.8|98294.7|61
1656436090000|2022-06-28 17:08:10|98332.8|98307.8|98363|98313|98363|98319.2|98332.8|98296.9|73
1656436100000|2022-06-28 17:08:20|98360.4|98310.4|98367.1|98317.1|98368.6|98326.2|98343.4|98308.6|60
1656436110000|2022-06-28 17:08:30|98367.6|98317.6|98367.1|98317.1|98378.1|98341.1|98344.3|98303.4|68
1656436120000|2022-06-28 17:08:40|98369.1|98319.1|98346.4|98321.4|98369.1|98327.7|98344.4|98297.3|61
1656436130000|2022-06-28 17:08:50|98346.3|98321.3|98345|98320|98359.3|98321.6|98342.8|98301.8|44
1656436140000|2022-06-28 17:09:00|98346.1|98321.1|98342|98317|98365.7|98325|98336.2|98297.6|69
1656436150000|2022-06-28 17:09:10|98341.9|98316.9|98348.1|98323.1|98363.3|98325.3|98341.7|98309.8|62
1656436160000|2022-06-28 17:09:20|98347|98322|98341.2|98316.2|98347|98322|98339.3|98314.3|42
1656436170000|2022-06-28 17:09:30|98341.6|98316.6|98359.1|98309.1|98359.1|98321.1|98337.2|98307.7|32
1656436180000|2022-06-28 17:09:40|98358.7|98308.7|98354|98329|98373.2|98336.8|98344.3|98307.2|65
1656436190000|2022-06-28 17:09:50|98353.1|98328.1|98385.8|98335.8|98390.8|98350.5|98341.5|98305.4|72
1656436200000|2022-06-28 17:10:00|98388.2|98338.2|98407.4|98357.4|98409|98365.3|98377.3|98338.2|53
1656436210000|2022-06-28 17:10:10|98394.6|98369.6|98384.7|98359.7|98409.3|98370.6|98372.8|98343.1|70
1656436220000|2022-06-28 17:10:20|98384.2|98359.2|98394.3|98344.3|98405.8|98361.9|98374.2|98334.7|74
1656436230000|2022-06-28 17:10:30|98392.7|98342.7|98416.7|98366.7|98479.7|98387.6|98375.6|98341.9|77
1656436240000|2022-06-28 17:10:40|98416.1|98366.1|98375.3|98325.3|98429.6|98379.6|98372|98323.5|69
1656436250000|2022-06-28 17:10:50|98377.3|98327.3|98352.4|98302.4|98377.3|98327.3|98333.2|98298|78
1656436260000|2022-06-28 17:11:00|98354|98304|98351.9|98301.9|98374.8|98324.8|98342.7|98297.7|78
1656436270000|2022-06-28 17:11:10|98350.7|98300.7|98354.8|98304.8|98373.6|98323.6|98335.5|98291.7|74
1656436280000|2022-06-28 17:11:20|98355.1|98305.1|98342.4|98292.4|98355.1|98305.1|98329.7|98292.2|71
1656436290000|2022-06-28 17:11:30|98340.6|98290.6|98351.8|98301.8|98353.6|98303.6|98318.4|98268.4|71
1656436300000|2022-06-28 17:11:40|98352.7|98302.7|98356.2|98306.2|98379.1|98329.1|98336.4|98286.4|74
1656436310000|2022-06-28 17:11:50|98357.2|98307.2|98364|98314|98368.6|98318.6|98357.1|98307.1|45
1656436320000|2022-06-28 17:12:00|98364.2|98314.2|98353.6|98328.6|98378.7|98333.8|98351.6|98307.6|54
1656436330000|2022-06-28 17:12:10|98354.4|98329.4|98373.4|98323.4|98374|98330|98347.9|98300.9|51
1656436340000|2022-06-28 17:12:20|98374.5|98324.5|98381.5|98331.5|98411.1|98347.4|98358.1|98282.6|66
1656436350000|2022-06-28 17:12:30|98382.6|98332.6|98381.5|98331.5|98419.4|98369.4|98371.6|98321.6|77
1656436360000|2022-06-28 17:12:40|98381.6|98331.6|98361.9|98311.9|98381.6|98335.1|98358.3|98308.3|68
1656436370000|2022-06-28 17:12:50|98360.3|98310.3|98367.6|98317.6|98374.4|98324.4|98360.2|98310.2|54
1656436380000|2022-06-28 17:13:00|98367.4|98317.4|98347.1|98322.1|98375.9|98333.7|98346.3|98301.4|68
1656436390000|2022-06-28 17:13:10|98346.6|98321.6|98357.3|98307.3|98366.8|98325.2|98343.9|98306.6|54
1656436400000|2022-06-28 17:13:20|98359|98309|98339.7|98314.7|98370.6|98320.6|98339.7|98295.1|56
1656436410000|2022-06-28 17:13:30|98353.1|98328.1|98332.3|98282.3|98365.5|98328.2|98332.3|98282.3|74
1656436420000|2022-06-28 17:13:40|98335.7|98285.7|98369|98319|98372.7|98322.7|98322|98272|70
1656436430000|2022-06-28 17:13:50|98362.5|98312.5|98361.9|98311.9|98470.4|98392.1|98347.5|98255.4|76
1656436440000|2022-06-28 17:14:00|98360.4|98310.4|98373.1|98323.1|98378.5|98328.5|98356.4|98306.4|66
1656436450000|2022-06-28 17:14:10|98373.5|98323.5|98369.2|98319.2|98411.5|98361.5|98364.4|98319.2|73
1656436460000|2022-06-28 17:14:20|98369.4|98319.4|98366.6|98316.6|98374.6|98324.6|98366.6|98316.6|62
1656436470000|2022-06-28 17:14:30|98366.3|98316.3|98381.3|98331.3|98385.3|98335.3|98360.7|98310.7|53
1656436480000|2022-06-28 17:14:40|98378.7|98328.7|98366.2|98316.2|98385.1|98341.9|98356.6|98314.1|69
1656436490000|2022-06-28 17:14:50|98365.9|98315.9|98370.3|98320.3|98381.4|98331.4|98354.7|98313.2|71
1656436500000|2022-06-28 17:15:00|98370.5|98320.5|98375.7|98325.7|98381.9|98337.9|98360.2|98320.5|51
1656436510000|2022-06-28 17:15:10|98375.6|98325.6|98358.4|98308.4|98375.6|98338|98345.9|98308.2|54
1656436520000|2022-06-28 17:15:20|98359.6|98309.6|98341.6|98291.6|98361.4|98311.4|98341.3|98291.3|50
1656436530000|2022-06-28 17:15:30|98341.8|98291.8|98329.9|98279.9|98359.2|98324.4|98305.2|98271.7|72
1656436540000|2022-06-28 17:15:40|98327.1|98277.1|98332.3|98282.3|98346.4|98296.4|98325.1|98275.1|64
1656436550000|2022-06-28 17:15:50|98330.9|98280.9|98329.8|98279.8|98336.2|98286.2|98329.2|98279.2|44
1656436560000|2022-06-28 17:16:00|98329.5|98279.5|98331.6|98281.6|98337.3|98287.3|98329.5|98279.5|41
1656436570000|2022-06-28 17:16:10|98331.8|98281.8|98335.7|98285.7|98335.7|98285.7|98328|98278|51
1656436580000|2022-06-28 17:16:20|98334.5|98284.5|98338.3|98288.3|98341.2|98291.2|98325.4|98275.4|60
1656436590000|2022-06-28 17:16:30|98338.4|98288.4|98337.7|98287.7|98338.4|98288.4|98336.7|98286.7|37
1656436600000|2022-06-28 17:16:40|98337.9|98287.9|98332.1|98282.1|98339.4|98289.4|98331.9|98281.9|35
1656436610000|2022-06-28 17:16:50|98333.1|98283.1|98378.6|98328.6|98473.6|98354.4|98331.1|98263.3|74
1656436620000|2022-06-28 17:17:00|98371.2|98321.2|98360.2|98310.2|98386.6|98336.6|98356.3|98306.3|75
1656436630000|2022-06-28 17:17:10|98362.4|98312.4|98332.8|98282.8|98366.3|98316.3|98332.8|98282.8|68
1656436640000|2022-06-28 17:17:20|98333.3|98283.3|98388.8|98338.8|98404.7|98354.7|98332.4|98282.4|76
1656436650000|2022-06-28 17:17:30|98388.5|98338.5|98371.1|98321.1|98420.3|98341.6|98365|98282.8|75
1656436660000|2022-06-28 17:17:40|98373.8|98323.8|98344.5|98294.5|98383.6|98333.6|98337.1|98287.1|80
1656436670000|2022-06-28 17:17:50|98355.5|98305.5|98372.8|98322.8|98377.8|98327.8|98354.7|98304.7|67
1656436680000|2022-06-28 17:18:00|98372.3|98322.3|98377.3|98327.3|98394.8|98344.8|98340|98290|80
1656436690000|2022-06-28 17:18:10|98376.1|98326.1|98349.9|98299.9|98376.1|98326.1|98346.3|98296.3|70
1656436700000|2022-06-28 17:18:20|98349|98299|98335.3|98285.3|98360.6|98310.6|98329.5|98279.5|69
1656436710000|2022-06-28 17:18:30|98333.3|98283.3|98327|98277|98336.1|98286.1|98324.5|98274.5|64
1656436720000|2022-06-28 17:18:40|98324.1|98274.1|98342.9|98292.9|98345.1|98295.1|98322.5|98272.5|62
1656436730000|2022-06-28 17:18:50|98343.4|98293.4|98384.6|98334.6|98389.3|98339.3|98335.7|98285.7|57
1656436740000|2022-06-28 17:19:00|98383.8|98333.8|98417|98367|98417.8|98367.8|98366.5|98316.5|76
1656436750000|2022-06-28 17:19:10|98405.4|98355.4|98402.9|98352.9|98458.6|98366|98401.8|98320.3|76
1656436760000|2022-06-28 17:19:20|98400.5|98350.5|98410.6|98360.6|98443.1|98362.3|98378.8|98305.4|70
1656436770000|2022-06-28 17:19:30|98410.8|98360.8|98395.7|98345.7|98428.4|98390.3|98395.7|98345.7|61
1656436780000|2022-06-28 17:19:40|98391.9|98341.9|98437.9|98387.9|98438.1|98388.1|98389.2|98339.2|70
1656436790000|2022-06-28 17:19:50|98432.6|98382.6|98431.1|98406.1|98451.9|98407.6|98426.1|98382.6|67
1656436800000|2022-06-28 17:20:00|98429.6|98404.6|98437.6|98387.6|98443.5|98405.6|98423.3|98382.6|72
1656436810000|2022-06-28 17:20:10|98438.9|98388.9|98434.6|98384.6|98444.7|98402.6|98426.8|98381.1|62
1656436820000|2022-06-28 17:20:20|98435.1|98385.1|98437.3|98387.3|98439.7|98389.7|98430.5|98380.5|53
1656436830000|2022-06-28 17:20:30|98439.3|98389.3|98443.3|98393.3|98445.6|98395.6|98435.8|98385.8|61
1656436840000|2022-06-28 17:20:40|98443.2|98393.2|98427.6|98377.6|98443.2|98393.2|98419|98369|63
1656436850000|2022-06-28 17:20:50|98425.5|98375.5|98427.4|98377.4|98438.8|98388.8|98420.9|98370.9|61
1656436860000|2022-06-28 17:21:00|98427.8|98377.8|98429.4|98404.4|98435.4|98404.4|98417.1|98374.4|59
1656436870000|2022-06-28 17:21:10|98428.8|98403.8|98433.3|98408.3|98449.7|98410.8|98428.1|98385.6|59
1656436880000|2022-06-28 17:21:20|98431.2|98406.2|98427.3|98402.3|98448.5|98408.9|98422.3|98385.9|63
1656436890000|2022-06-28 17:21:30|98428.4|98403.4|98423.8|98398.8|98442.4|98414|98423.8|98383.8|50
1656436900000|2022-06-28 17:21:40|98428.4|98378.4|98444|98394|98455.1|98409.9|98426.2|98376.2|71
1656436910000|2022-06-28 17:21:50|98444.4|98394.4|98435.9|98385.9|98460.6|98410.6|98433.8|98383.8|76
1656436920000|2022-06-28 17:22:00|98435.4|98385.4|98406.7|98356.7|98437|98387|98386.9|98336.9|74
1656436930000|2022-06-28 17:22:10|98408.2|98358.2|98419.8|98369.8|98451.3|98370.8|98404.2|98325.9|77
1656436940000|2022-06-28 17:22:20|98418.4|98368.4|98416.6|98366.6|98430.9|98380.9|98416.6|98366.6|59
1656436950000|2022-06-28 17:22:30|98417|98367|98406.3|98356.3|98417.2|98379.5|98403.6|98354.9|61
1656436960000|2022-06-28 17:22:40|98408.3|98358.3|98383.5|98358.5|98409.6|98359.6|98383.5|98348.4|56
1656436970000|2022-06-28 17:22:50|98384.8|98359.8|98397.2|98347.2|98401|98363.3|98384.8|98344.8|54
1656436980000|2022-06-28 17:23:00|98397.6|98347.6|98397|98347|98407.4|98363.6|98383.6|98336.9|64
1656436990000|2022-06-28 17:23:10|98396.2|98346.2|98396.1|98346.1|98398.1|98348.1|98395.2|98345.2|23
1656437000000|2022-06-28 17:23:20|98396.3|98346.3|98377.4|98352.4|98396.3|98362.6|98377.3|98341.5|47
1656437010000|2022-06-28 17:23:30|98377.6|98352.6|98374.7|98349.7|98389.6|98355.4|98374.7|98339.3|37
1656437020000|2022-06-28 17:23:40|98374.9|98349.9|98379|98354|98387.9|98354|98374.8|98337.3|30
1656437030000|2022-06-28 17:23:50|98379.1|98354.1|98379.3|98329.3|98395.6|98354.3|98370.9|98327.8|66
1656437040000|2022-06-28 17:24:00|98378.7|98328.7|98378.6|98353.6|98393.1|98353.6|98370.2|98328.7|65
1656437050000|2022-06-28 17:24:10|98379.7|98354.7|98389|98339|98406.2|98356.2|98375.3|98335.6|61
1656437060000|2022-06-28 17:24:20|98389.4|98339.4|98364.9|98339.9|98395.6|98347.3|98362.4|98321|62
1656437070000|2022-06-28 17:24:30|98377.6|98327.6|98395.1|98345.1|98397.9|98347.9|98365.8|98325.8|61
1656437080000|2022-06-28 17:24:40|98393.6|98343.6|98430.7|98380.7|98444.5|98394.5|98393.6|98343.6|77
1656437090000|2022-06-28 17:24:50|98431|98381|98422.9|98372.9|98441|98391|98418.6|98368.6|76
1656437100000|2022-06-28 17:25:00|98422.4|98372.4|98425.6|98375.6|98426|98376|98419.8|98369.8|49
1656437110000|2022-06-28 17:25:10|98425.8|98375.8|98422.4|98372.4|98425.8|98375.8|98422|98372|33
1656437120000|2022-06-28 17:25:20|98422.2|98372.2|98415.5|98365.5|98423.7|98384.4|98405.3|98361.6|45
1656437130000|2022-06-28 17:25:30|98418.3|98368.3|98412.5|98362.5|98423.2|98381.8|98402.3|98360.3|47
1656437140000|2022-06-28 17:25:40|98411.9|98361.9|98418.1|98368.1|98428.9|98387.1|98403.6|98361.9|75
1656437150000|2022-06-28 17:25:50|98416|98366|98435.7|98385.7|98447|98397|98406.5|98356.5|67
1656437160000|2022-06-28 17:26:00|98447.9|98397.9|98465.3|98415.3|98465.3|98415.3|98445.7|98395.7|70
1656437170000|2022-06-28 17:26:10|98464.4|98414.4|98450.6|98400.6|98467.4|98417.4|98445.1|98395.1|69
1656437180000|2022-06-28 17:26:20|98451.6|98401.6|98463.6|98413.6|98466.7|98416.7|98439.6|98389.6|68
1656437190000|2022-06-28 17:26:30|98464.4|98414.4|98440.8|98390.8|98464.4|98414.4|98434.8|98384.8|52
1656437200000|2022-06-28 17:26:40|98441.3|98391.3|98460.4|98410.4|98470.3|98420.3|98435.6|98385.6|65
1656437210000|2022-06-28 17:26:50|98470.1|98420.1|98436.8|98386.8|98470.6|98420.6|98430.8|98380.8|72
1656437220000|2022-06-28 17:27:00|98457.6|98407.6|98414.6|98364.6|98457.6|98407.6|98404.3|98354.3|76
1656437230000|2022-06-28 17:27:10|98422.4|98372.4|98417.9|98367.9|98424.7|98374.7|98410|98360|64
1656437240000|2022-06-28 17:27:20|98418.9|98368.9|98424.6|98374.6|98439.8|98397.3|98418.4|98368.4|73
1656437250000|2022-06-28 17:27:30|98425.2|98375.2|98414.5|98364.5|98454.2|98404.2|98406.9|98364.5|69
1656437260000|2022-06-28 17:27:40|98414.9|98364.9|98445.1|98395.1|98452.2|98403.8|98410.5|98364.9|75
1656437270000|2022-06-28 17:27:50|98445.8|98395.8|98448.2|98398.2|98448.2|98405.9|98428.3|98381.5|68
1656437280000|2022-06-28 17:28:00|98448.7|98398.7|98423.9|98373.9|98448.7|98404.2|98406|98370.3|77
1656437290000|2022-06-28 17:28:10|98423.7|98373.7|98400.8|98375.8|98427.1|98386.5|98399.2|98361.2|71
1656437300000|2022-06-28 17:28:20|98400.2|98375.2|98415.8|98365.8|98421.9|98392.9|98399.6|98358.9|68
1656437310000|2022-06-28 17:28:30|98413.5|98363.5|98396.3|98371.3|98425.4|98389.6|98394.8|98357.7|64
1656437320000|2022-06-28 17:28:40|98414.4|98364.4|98416.3|98366.3|98434.3|98387.5|98396.7|98356.9|72
1656437330000|2022-06-28 17:28:50|98405.4|98380.4|98404.9|98379.9|98421.3|98384.6|98397.1|98361.2|61
1656437340000|2022-06-28 17:29:00|98402.8|98377.8|98402|98352|98430.4|98387|98391|98352|70
1656437350000|2022-06-28 17:29:10|98386.4|98361.4|98347.1|98297.1|98398.4|98361.4|98327.4|98296.3|78
1656437360000|2022-06-28 17:29:20|98347.5|98297.5|98348.7|98298.7|98362.3|98312.3|98327|98286.1|73
1656437370000|2022-06-28 17:29:30|98348.9|98298.9|98339.8|98289.8|98348.9|98311|98328.4|98289.8|61
1656437380000|2022-06-28 17:29:40|98339.9|98289.9|98321.1|98296.1|98354.1|98304.1|98315|98280.8|73
1656437390000|2022-06-28 17:29:50|98323.3|98298.3|98344.8|98294.8|98353.5|98303.5|98322.7|98285|72
1656437400000|2022-06-28 17:30:00|98344.1|98294.1|98352.3|98302.3|98354.4|98312.6|98326.7|98282|76
1656437410000|2022-06-28 17:30:10|98356.3|98306.3|98339.6|98289.6|98361.4|98316.8|98320.1|98280.4|77
1656437420000|2022-06-28 17:30:20|98336.7|98286.7|98331.3|98281.3|98340|98304.3|98319|98275.6|71
1656437430000|2022-06-28 17:30:30|98321.1|98296.1|98376.9|98326.9|98378.4|98328.4|98311.4|98269.7|74
1656437440000|2022-06-28 17:30:40|98370.2|98320.2|98332.6|98282.6|98372.6|98322.6|98318|98275.1|65
1656437450000|2022-06-28 17:30:50|98332.4|98282.4|98317.3|98292.3|98332.4|98299.6|98315.2|98274.1|70
1656437460000|2022-06-28 17:31:00|98317.9|98292.9|98330.9|98280.9|98332.3|98296.4|98317.2|98280.9|36
1656437470000|2022-06-28 17:31:10|98331.4|98281.4|98316.2|98291.2|98332.7|98291.3|98308.8|98270.9|49
1656437480000|2022-06-28 17:31:20|98329.1|98279.1|98320.3|98295.3|98347.1|98297.1|98314.9|98276.5|70
1656437490000|2022-06-28 17:31:30|98320|98295|98319.3|98294.3|98356.2|98306.2|98312.9|98274.4|72
1656437500000|2022-06-28 17:31:40|98319.8|98294.8|98325.4|98300.4|98355.3|98305.3|98316.6|98272|75
1656437510000|2022-06-28 17:31:50|98324.5|98299.5|98320.5|98295.5|98342.3|98305.1|98318.1|98277.4|60
1656437520000|2022-06-28 17:32:00|98318.6|98293.6|98348.5|98298.5|98355.7|98305.7|98315.1|98285.4|69
1656437530000|2022-06-28 17:32:10|98345.3|98295.3|98332.6|98307.6|98348.4|98308.7|98328.3|98284|70
1656437540000|2022-06-28 17:32:20|98334|98309|98345.7|98295.7|98347.2|98310.6|98326.3|98286.4|71
1656437550000|2022-06-28 17:32:30|98344.2|98294.2|98335.5|98310.5|98367.2|98320.4|98327.7|98293.3|72
1656437560000|2022-06-28 17:32:40|98356.5|98306.5|98329|98304|98363.1|98313.1|98329|98295.2|75
1656437570000|2022-06-28 17:32:50|98328.2|98303.2|98333.5|98308.5|98360.7|98312|98326.3|98294.6|65
1656437580000|2022-06-28 17:33:00|98330|98305|98339.9|98314.9|98358.6|98317.1|98329|98294.8|71
1656437590000|2022-06-28 17:33:10|98339.8|98314.8|98337.1|98312.1|98359.2|98321.6|98336.7|98309.2|66
1656437600000|2022-06-28 17:33:20|98338.1|98313.1|98336.7|98311.7|98366.9|98321.3|98330.2|98305.2|63
1656437610000|2022-06-28 17:33:30|98337.5|98312.5|98336.6|98311.6|98357.8|98320.5|98335.3|98307.8|55
1656437620000|2022-06-28 17:33:40|98335.5|98310.5|98339.2|98314.2|98354.3|98324|98335.5|98304.3|70
1656437630000|2022-06-28 17:33:50|98338.8|98313.8|98340.4|98315.4|98360.5|98321.2|98337.6|98309.9|55
1656437640000|2022-06-28 17:34:00|98339.7|98314.7|98339.2|98314.2|98342.4|98317.4|98336.3|98311.3|49
1656437650000|2022-06-28 17:34:10|98339.3|98314.3|98351.2|98326.2|98351.7|98326.7|98332.4|98307.4|69
1656437660000|2022-06-28 17:34:20|98351.5|98326.5|98349|98324|98363.5|98327.5|98341.9|98304.4|65
1656437670000|2022-06-28 17:34:30|98349.5|98324.5|98351.1|98326.1|98353.2|98328.2|98349|98324|51
1656437680000|2022-06-28 17:34:40|98351.2|98326.2|98352|98327|98353.2|98328.2|98341.9|98316.9|61
1656437690000|2022-06-28 17:34:50|98351.7|98326.7|98352|98327|98362.3|98331.9|98345.2|98309.4|69
1656437700000|2022-06-28 17:35:00|98349.4|98324.4|98362.8|98312.8|98382.7|98341.7|98345.6|98305.3|72
1656437710000|2022-06-28 17:35:10|98355.4|98305.4|98354|98329|98369.5|98329.9|98344.4|98305.3|72
1656437720000|2022-06-28 17:35:20|98354.9|98329.9|98367.9|98317.9|98373.5|98334.9|98352.9|98309.5|65
1656437730000|2022-06-28 17:35:30|98368.7|98318.7|98370.6|98320.6|98372.1|98322.1|98367.3|98317.3|31
1656437740000|2022-06-28 17:35:40|98367.6|98317.6|98352.2|98327.2|98370.7|98332.3|98349|98301.5|57
1656437750000|2022-06-28 17:35:50|98352.7|98327.7|98354.2|98329.2|98373.7|98336.6|98346.6|98313.7|57
1656437760000|2022-06-28 17:36:00|98354|98329|98352.7|98327.7|98364.8|98329.3|98342.2|98309.6|58
1656437770000|2022-06-28 17:36:10|98350.4|98325.4|98359.1|98334.1|98359.1|98334.1|98344.1|98308.2|64
1656437780000|2022-06-28 17:36:20|98358.7|98333.7|98372|98322|98383.4|98336.8|98353.5|98310.4|66
1656437790000|2022-06-28 17:36:30|98371.4|98321.4|98374.6|98324.6|98375.1|98325.1|98369.1|98319.1|48
1656437800000|2022-06-28 17:36:40|98374.1|98324.1|98368.4|98318.4|98379.4|98339.1|98357.3|98314.4|56
1656437810000|2022-06-28 17:36:50|98368.5|98318.5|98353.1|98328.1|98368.5|98333|98352|98307.3|56
1656437820000|2022-06-28 17:37:00|98354.4|98329.4|98355.2|98330.2|98356.7|98331.7|98354.1|98329.1|44
1656437830000|2022-06-28 17:37:10|98355.3|98330.3|98353.1|98328.1|98358.4|98333.4|98351.7|98326.7|46
1656437840000|2022-06-28 17:37:20|98353.3|98328.3|98354.5|98329.5|98372.7|98341.5|98342.9|98317.9|62
1656437850000|2022-06-28 17:37:30|98354.9|98329.9|98348.4|98323.4|98357.5|98332.5|98345.8|98320.8|52
1656437860000|2022-06-28 17:37:40|98348.8|98323.8|98349.8|98324.8|98350.6|98325.6|98345.3|98320.3|35
1656437870000|2022-06-28 17:37:50|98350.7|98325.7|98342.5|98317.5|98350.7|98325.7|98339.8|98314.8|60
1656437880000|2022-06-28 17:38:00|98341.5|98316.5|98362|98312|98363.3|98324.2|98341.5|98306.6|49
1656437890000|2022-06-28 17:38:10|98360.4|98310.4|98344.4|98319.4|98360.4|98325.7|98343.4|98310.4|54
1656437900000|2022-06-28 17:38:20|98344.9|98319.9|98349.4|98324.4|98366.6|98326|98344.9|98311.9|51
1656437910000|2022-06-28 17:38:30|98349.6|98324.6|98344.4|98319.4|98373.7|98332.7|98337.4|98299.7|68
1656437920000|2022-06-28 17:38:40|98344.2|98319.2|98353.2|98328.2|98371.6|98332.8|98342.9|98303.2|71
1656437930000|2022-06-28 17:38:50|98352.5|98327.5|98351.5|98326.5|98353.3|98328.3|98348.1|98323.1|52
1656437940000|2022-06-28 17:39:00|98351.4|98326.4|98348.2|98323.2|98351.4|98326.4|98342.1|98317.1|54
1656437950000|2022-06-28 17:39:10|98349.4|98324.4|98344.3|98319.3|98362|98324.4|98331.9|98288|69
1656437960000|2022-06-28 17:39:20|98344.4|98319.4|98349.2|98324.2|98359.6|98326.3|98331.1|98297|64
1656437970000|2022-06-28 17:39:30|98348.7|98323.7|98344.6|98319.6|98356.5|98324.1|98341.1|98305.5|55
1656437980000|2022-06-28 17:39:40|98344.4|98319.4|98345.7|98295.7|98360.2|98319.4|98326.4|98283.2|73
1656437990000|2022-06-28 17:39:50|98344|98294|98322.4|98297.4|98349|98307.5|98314.6|98277.7|68
1656438000000|2022-06-28 17:40:00|98323.6|98298.6|98329.9|98304.9|98365.6|98315.6|98321.3|98284.2|71
1656438010000|2022-06-28 17:40:10|98329.5|98304.5|98338.5|98288.5|98352.2|98304.6|98316|98276.2|71
1656438020000|2022-06-28 17:40:20|98338.6|98288.6|98340|98290|98345.5|98299.7|98300.4|98258.7|63
1656438030000|2022-06-28 17:40:30|98340.1|98290.1|98307.3|98282.3|98340.1|98296.3|98307.3|98276.2|60
1656438040000|2022-06-28 17:40:40|98307.2|98282.2|98296.4|98271.4|98317.2|98282.4|98291.3|98256.4|63
1656438050000|2022-06-28 17:40:50|98296.3|98271.3|98294.2|98269.2|98302.1|98271.7|98286.6|98248.2|64
1656438060000|2022-06-28 17:41:00|98294.8|98269.8|98299|98249|98302.4|98277.4|98285.2|98248.3|62
1656438070000|2022-06-28 17:41:10|98288.4|98263.4|98283.8|98258.8|98288.4|98263.4|98283.5|98258.5|27
1656438080000|2022-06-28 17:41:20|98283.7|98258.7|98288.6|98263.6|98303.8|98267.3|98283.3|98252.8|37
1656438090000|2022-06-28 17:41:30|98288.2|98263.2|98300|98250|98301.9|98268.1|98288.2|98250|40
1656438100000|2022-06-28 17:41:40|98299.7|98249.7|98298.3|98248.3|98313.8|98263.8|98285.8|98245.2|66
1656438110000|2022-06-28 17:41:50|98298.7|98248.7|98288.3|98238.3|98313.2|98263.2|98287.8|98237.8|68
1656438120000|2022-06-28 17:42:00|98294.5|98244.5|98276.9|98251.9|98302.6|98252.6|98274.2|98232.5|73
1656438130000|2022-06-28 17:42:10|98278.3|98253.3|98294.3|98244.3|98295.1|98253.6|98267.2|98227|73
1656438140000|2022-06-28 17:42:20|98293.6|98243.6|98323.4|98273.4|98332.4|98282.4|98287.6|98239|76
1656438150000|2022-06-28 17:42:30|98321.8|98271.8|98313.4|98263.4|98330.4|98282.1|98307.1|98260.7|72
1656438160000|2022-06-28 17:42:40|98312.8|98262.8|98314.1|98264.1|98321|98271|98306.6|98256.6|65
1656438170000|2022-06-28 17:42:50|98313.4|98263.4|98306.4|98256.4|98314.8|98275.4|98296.8|98250.8|45
1656438180000|2022-06-28 17:43:00|98302.4|98252.4|98314.1|98264.1|98326.6|98276.6|98290.8|98240.8|72
1656438190000|2022-06-28 17:43:10|98314.4|98264.4|98313.1|98263.1|98356.8|98275.3|98293.3|98229|69
1656438200000|2022-06-28 17:43:20|98312.7|98262.7|98317.1|98267.1|98334|98284|98310.6|98260.6|71
1656438210000|2022-06-28 17:43:30|98316.9|98266.9|98310.8|98260.8|98316.9|98277.2|98299.8|98259.6|38
1656438220000|2022-06-28 17:43:40|98310.3|98260.3|98307.2|98257.2|98312.2|98271.8|98290.4|98254.1|48
1656438230000|2022-06-28 17:43:50|98292.8|98267.8|98287.7|98237.7|98305.3|98267.8|98287.4|98237.4|62
1656438240000|2022-06-28 17:44:00|98287.6|98237.6|98285.2|98235.2|98288.3|98238.3|98280.4|98230.4|37
1656438250000|2022-06-28 17:44:10|98284.6|98234.6|98283|98233|98291.4|98241.4|98277.5|98227.5|57
1656438260000|2022-06-28 17:44:20|98283.2|98233.2|98277.1|98252.1|98288.7|98252.1|98271.4|98233.2|49
1656438270000|2022-06-28 17:44:30|98275.7|98250.7|98293.9|98243.9|98293.9|98252.3|98270.1|98237.8|52
1656438280000|2022-06-28 17:44:40|98296.5|98246.5|98306.2|98256.2|98311.3|98266.7|98280.8|98241.7|68
1656438290000|2022-06-28 17:44:50|98307.8|98257.8|98314|98264|98314|98264|98297.5|98247.5|46
1656438300000|2022-06-28 17:45:00|98318.7|98268.7|98306.9|98256.9|98318.7|98268.7|98282.2|98240.5|69
1656438310000|2022-06-28 17:45:10|98309|98259|98301|98251|98310.5|98263.9|98288.7|98240.1|62
1656438320000|2022-06-28 17:45:20|98301.8|98251.8|98297.6|98247.6|98309.3|98259.3|98288.1|98238.1|55
1656438330000|2022-06-28 17:45:30|98297.7|98247.7|98304.6|98254.6|98319.4|98269.4|98293|98243|64
1656438340000|2022-06-28 17:45:40|98292.1|98267.1|98290.6|98265.6|98310.1|98271.2|98286.8|98251.2|42
1656438350000|2022-06-28 17:45:50|98290.5|98265.5|98297.5|98247.5|98297.5|98267.5|98279.9|98244.7|40
1656438360000|2022-06-28 17:46:00|98294.6|98244.6|98304.6|98254.6|98310|98260|98274|98234.8|76
1656438370000|2022-06-28 17:46:10|98304.3|98254.3|98293.8|98243.8|98312.8|98262.8|98284.4|98234.4|78
1656438380000|2022-06-28 17:46:20|98292.3|98242.3|98303|98253|98311.7|98261.7|98284.2|98234.2|77
1656438390000|2022-06-28 17:46:30|98302.8|98252.8|98301.5|98251.5|98309.5|98259.5|98290.8|98240.8|58
1656438400000|2022-06-28 17:46:40|98295|98245|98309.1|98259.1|98312.4|98262.4|98282|98241|60
1656438410000|2022-06-28 17:46:50|98308.5|98258.5|98284.6|98259.6|98310.3|98262.1|98281.3|98247|47
1656438420000|2022-06-28 17:47:00|98285.2|98260.2|98283.3|98258.3|98296.3|98260.2|98279.2|98229.2|60
1656438430000|2022-06-28 17:47:10|98283|98258|98292.5|98242.5|98318|98259.9|98274.6|98139.4|63
1656438440000|2022-06-28 17:47:20|98291.4|98241.4|98288.8|98238.8|98295.6|98254.5|98276.5|98230.1|57
1656438450000|2022-06-28 17:47:30|98287|98237|98290.2|98240.2|98298.9|98250.1|98271.3|98235.7|61
1656438460000|2022-06-28 17:47:40|98288.6|98238.6|98290.5|98240.5|98293.2|98243.2|98287.8|98237.8|32
1656438470000|2022-06-28 17:47:50|98289.3|98239.3|98308.2|98258.2|98319.1|98272.8|98289.3|98239.3|70
1656438480000|2022-06-28 17:48:00|98308.4|98258.4|98311|98261|98316.1|98266.1|98306.2|98256.2|46
1656438490000|2022-06-28 17:48:10|98310.8|98260.8|98302.9|98252.9|98319.4|98270.8|98295.8|98251.4|59
1656438500000|2022-06-28 17:48:20|98300|98250|98291.7|98241.7|98308.5|98258.5|98280.1|98240.4|64
1656438510000|2022-06-28 17:48:30|98292.7|98242.7|98293.9|98243.9|98301.4|98251.4|98275.2|98225.2|68
1656438520000|2022-06-28 17:48:40|98293.6|98243.6|98281.5|98231.5|98295.5|98245.5|98280.6|98230.6|62
1656438530000|2022-06-28 17:48:50|98281.9|98231.9|98264.5|98214.5|98282.5|98232.5|98260.6|98210.6|67
1656438540000|2022-06-28 17:49:00|98264.2|98214.2|98254|98229|98268.4|98229.4|98248.2|98212|42
1656438550000|2022-06-28 17:49:10|98254.1|98229.1|98254.4|98229.4|98267|98229.4|98250.9|98210|53
1656438560000|2022-06-28 17:49:20|98254.2|98229.2|98262.4|98212.4|98265.1|98229.2|98254.2|98211.1|35
1656438570000|2022-06-28 17:49:30|98262.2|98212.2|98270.1|98220.1|98276.6|98226.6|98262.2|98212.2|64
1656438580000|2022-06-28 17:49:40|98268.8|98218.8|98271.9|98221.9|98271.9|98221.9|98267.5|98217.5|41
1656438590000|2022-06-28 17:49:50|98272.2|98222.2|98273.2|98223.2|98284.6|98234.6|98269.4|98219.4|58
1656438600000|2022-06-28 17:50:00|98274|98224|98280.2|98230.2|98284.8|98234.8|98257.7|98210.1|63
1656438610000|2022-06-28 17:50:10|98279.8|98229.8|98271.2|98221.2|98287.5|98237.5|98243.6|98193.6|78
1656438620000|2022-06-28 17:50:20|98268.9|98218.9|98247.8|98197.8|98268.9|98218.9|98245.9|98195.9|68
1656438630000|2022-06-28 17:50:30|98248.2|98198.2|98250.1|98200.1|98253|98203|98247.6|98197.6|43
1656438640000|2022-06-28 17:50:40|98250.4|98200.4|98248.9|98198.9|98255.1|98205.1|98248.8|98198.8|42
1656438650000|2022-06-28 17:50:50|98248.7|98198.7|98252.6|98202.6|98266.6|98216.6|98245.9|98195.9|67
1656438660000|2022-06-28 17:51:00|98252.4|98202.4|98232.5|98182.5|98260.4|98210.4|98232.5|98182.5|58
1656438670000|2022-06-28 17:51:10|98233.2|98183.2|98244.1|98194.1|98252.4|98209.5|98232.9|98182.9|65
1656438680000|2022-06-28 17:51:20|98243.3|98193.3|98252.6|98202.6|98252.6|98202.6|98242.2|98192.2|43
1656438690000|2022-06-28 17:51:30|98255.9|98205.9|98263.3|98213.3|98264.7|98224.6|98247.7|98205.9|52
1656438700000|2022-06-28 17:51:40|98263.4|98213.4|98242.4|98217.4|98265.3|98222.9|98242.3|98206.7|40
1656438710000|2022-06-28 17:51:50|98258.7|98208.7|98256.9|98206.9|98259.8|98218.4|98242.9|98203.3|41
1656438720000|2022-06-28 17:52:00|98255.4|98205.4|98261.4|98211.4|98262.8|98217.8|98241.5|98202.9|50
1656438730000|2022-06-28 17:52:10|98261.3|98211.3|98260.6|98210.6|98262.5|98212.5|98257.7|98207.7|43
1656438740000|2022-06-28 17:52:20|98260.3|98210.3|98265.2|98215.2|98280.6|98230.6|98251.9|98201.9|67
1656438750000|2022-06-28 17:52:30|98264.7|98214.7|98260.3|98210.3|98264.7|98214.7|98257|98207|54
1656438760000|2022-06-28 17:52:40|98259.9|98209.9|98260.7|98210.7|98264|98226.5|98242.1|98205.4|64
1656438770000|2022-06-28 17:52:50|98260.3|98210.3|98261.3|98211.3|98263.1|98213.1|98256.6|98206.6|56
1656438780000|2022-06-28 17:53:00|98262.6|98212.6|98263.6|98213.6|98269.3|98219.3|98258.3|98208.3|71
1656438790000|2022-06-28 17:53:10|98264.8|98214.8|98257.5|98207.5|98265.2|98215.2|98257|98207|66
1656438800000|2022-06-28 17:53:20|98257.8|98207.8|98252.7|98202.7|98279.7|98229.7|98252.7|98202.7|72
1656438810000|2022-06-28 17:53:30|98251.2|98201.2|98269.3|98219.3|98281.2|98231.2|98248.5|98198.5|73
1656438820000|2022-06-28 17:53:40|98271.6|98221.6|98265.3|98215.3|98278.7|98228.7|98254.9|98204.9|70
1656438830000|2022-06-28 17:53:50|98266.1|98216.1|98260.3|98210.3|98267.1|98217.1|98244.2|98194.2|62
1656438840000|2022-06-28 17:54:00|98259.4|98209.4|98271.2|98221.2|98271.8|98221.8|98252.4|98202.4|75
1656438850000|2022-06-28 17:54:10|98272.2|98222.2|98267.7|98217.7|98284.5|98234.5|98264.1|98214.1|70
1656438860000|2022-06-28 17:54:20|98267.8|98217.8|98273.9|98223.9|98274.9|98224.9|98263.8|98213.8|69
1656438870000|2022-06-28 17:54:30|98272.4|98222.4|98266.1|98216.1|98272.4|98222.4|98264.6|98214.6|45
1656438880000|2022-06-28 17:54:40|98262.6|98212.6|98263.1|98213.1|98272.9|98222.9|98260.7|98210.7|61
1656438890000|2022-06-28 17:54:50|98264|98214|98263.6|98213.6|98276.8|98226.8|98260.8|98210.8|64
1656438900000|2022-06-28 17:55:00|98264.8|98214.8|98259.1|98209.1|98268.3|98218.3|98255|98205|58
1656438910000|2022-06-28 17:55:10|98257.4|98207.4|98255.8|98205.8|98260.9|98210.9|98252.9|98202.9|43
1656438920000|2022-06-28 17:55:20|98255.4|98205.4|98261.3|98211.3|98264|98214|98254.9|98204.9|53
1656438930000|2022-06-28 17:55:30|98261.5|98211.5|98267.9|98217.9|98276.8|98226.8|98251.9|98201.9|69
1656438940000|2022-06-28 17:55:40|98267.7|98217.7|98265|98215|98268.1|98218.1|98258.3|98208.3|48
1656438950000|2022-06-28 17:55:50|98264.6|98214.6|98266.2|98241.2|98283|98242.4|98252.9|98214.4|47
1656438960000|2022-06-28 17:56:00|98265.1|98240.1|98273|98223|98277.4|98240.1|98258.9|98221.2|40
1656438970000|2022-06-28 17:56:10|98272.8|98222.8|98264.1|98239.1|98282.2|98247.1|98264.1|98221.9|59
1656438980000|2022-06-28 17:56:20|98265.7|98240.7|98301.3|98251.3|98415.4|98266.1|98265.7|98215.4|70
1656438990000|2022-06-28 17:56:30|98301.5|98251.5|98281.3|98231.3|98301.5|98251.5|98281.3|98231.3|64
1656439000000|2022-06-28 17:56:40|98282.4|98232.4|98278.1|98228.1|98282.7|98232.7|98275.4|98225.4|57
1656439010000|2022-06-28 17:56:50|98277.6|98227.6|98269.5|98219.5|98280.4|98230.4|98269.5|98219.5|61
1656439020000|2022-06-28 17:57:00|98268.7|98218.7|98262.8|98212.8|98270.4|98220.4|98254.8|98204.8|67
1656439030000|2022-06-28 17:57:10|98265.7|98215.7|98258.6|98208.6|98267.1|98217.1|98257.6|98207.6|49
1656439040000|2022-06-28 17:57:20|98258.5|98208.5|98257.1|98207.1|98259.8|98209.8|98250.7|98200.7|45
1656439050000|2022-06-28 17:57:30|98241|98216|98222.6|98172.6|98335.1|98221.1|98207.4|98157.4|79
1656439060000|2022-06-28 17:57:40|98222.1|98172.1|98214|98164|98240.9|98190.9|98197.8|98148.6|76
1656439070000|2022-06-28 17:57:50|98214.1|98164.1|98211.5|98161.5|98214.1|98164.1|98185.8|98152.6|72
1656439080000|2022-06-28 17:58:00|98208.5|98158.5|98191.9|98141.9|98217.5|98167.5|98178.3|98128.3|75
1656439090000|2022-06-28 17:58:10|98191|98141|98184|98134|98192.3|98142.3|98179.8|98129.8|71
1656439100000|2022-06-28 17:58:20|98184.4|98134.4|98203.7|98153.7|98206|98156|98176.9|98126.9|76
1656439110000|2022-06-28 17:58:30|98205.1|98155.1|98209.5|98159.5|98210.3|98160.3|98199.7|98149.7|68
1656439120000|2022-06-28 17:58:40|98208.4|98158.4|98210.1|98160.1|98222.3|98172.3|98198.8|98148.8|73
1656439130000|2022-06-28 17:58:50|98208.8|98158.8|98206.2|98156.2|98212.1|98162.1|98202.7|98152.7|70
1656439140000|2022-06-28 17:59:00|98205.6|98155.6|98208.6|98158.6|98209.1|98159.1|98202.7|98152.7|69
1656439150000|2022-06-28 17:59:10|98206.4|98156.4|98207.5|98157.5|98338.3|98194.4|98194.5|98121.7|77
1656439160000|2022-06-28 17:59:20|98206.3|98156.3|98196.7|98146.7|98339.7|98169.7|98176.5|98117.2|79
1656439170000|2022-06-28 17:59:30|98206.9|98156.9|98200.7|98150.7|98206.9|98161.8|98174.2|98135|78
1656439180000|2022-06-28 17:59:40|98200.3|98150.3|98202.4|98152.4|98209.4|98159.4|98179.7|98142.6|77
1656439190000|2022-06-28 17:59:50|98202.2|98152.2|98210.3|98160.3|98215.3|98166.5|98183.1|98138.2|80
1656439200000|2022-06-28 18:00:00|98214.9|98164.9|98209.7|98159.7|98230|98180|98188.4|98154.6|79
1656439210000|2022-06-28 18:00:10|98213.8|98163.8|98222.1|98172.1|98256.4|98177.6|98195.5|98125.7|80
1656439220000|2022-06-28 18:00:20|98219.1|98169.1|98224.3|98174.3|98236.5|98189|98194.2|98156.8|78
1656439230000|2022-06-28 18:00:30|98214|98164|98225.1|98175.1|98243.4|98194.1|98200|98164|78
1656439240000|2022-06-28 18:00:40|98226|98176|98190.8|98165.8|98240.3|98190.3|98187.9|98159.7|79
1656439250000|2022-06-28 18:00:50|98190.6|98165.6|98179.6|98129.6|98299.4|98166.5|98161.6|98099.4|79
1656439260000|2022-06-28 18:01:00|98178.3|98128.3|98178.4|98128.4|98318.9|98177.7|98166.3|98086.4|78
1656439270000|2022-06-28 18:01:10|98177.4|98127.4|98162.4|98112.4|98280.7|98177.6|98142.8|98083.2|78
1656439280000|2022-06-28 18:01:20|98162.6|98112.6|98174.5|98124.5|98180|98130|98140.9|98090.9|75
1656439290000|2022-06-28 18:01:30|98174.9|98124.9|98169|98119|98205.3|98155.3|98118.7|98068.7|78
1656439300000|2022-06-28 18:01:40|98178.1|98128.1|98171.2|98121.2|98180|98130|98152.4|98102.4|73
1656439310000|2022-06-28 18:01:50|98177.9|98127.9|98194.4|98144.4|98197.4|98147.4|98161|98111|75
1656439320000|2022-06-28 18:02:00|98198.4|98148.4|98214|98164|98214|98164|98159.6|98067|78
1656439330000|2022-06-28 18:02:10|98214.8|98164.8|98217.6|98167.6|98238.1|98174.7|98199.5|98099.3|72
1656439340000|2022-06-28 18:02:20|98212.5|98162.5|98186.8|98136.8|98212.5|98162.5|98177|98127|78
1656439350000|2022-06-28 18:02:30|98185.9|98135.9|98171.4|98121.4|98190.6|98140.6|98163.3|98113.3|73
1656439360000|2022-06-28 18:02:40|98175.4|98125.4|98179.1|98129.1|98190.1|98140.1|98136.8|98099.6|77
1656439370000|2022-06-28 18:02:50|98180.4|98130.4|98194.1|98144.1|98195.6|98154.4|98159.3|98109.3|78
1656439380000|2022-06-28 18:03:00|98195.6|98145.6|98216.2|98166.2|98216.2|98166.2|98195.6|98145.6|60
1656439390000|2022-06-28 18:03:10|98213.9|98163.9|98227.2|98177.2|98231.7|98181.7|98211|98161|70
1656439400000|2022-06-28 18:03:20|98226.9|98176.9|98229.9|98179.9|98253.1|98203.1|98223.3|98173.3|65
1656439410000|2022-06-28 18:03:30|98230.4|98180.4|98226.2|98176.2|98324.8|98236.9|98221.3|98139.8|78
1656439420000|2022-06-28 18:03:40|98226.3|98176.3|98195.8|98145.8|98237.2|98176.3|98172|98086.9|66
1656439430000|2022-06-28 18:03:50|98196|98146|98191.2|98141.2|98240.3|98147.5|98175.6|98097.5|72
1656439440000|2022-06-28 18:04:00|98194|98144|98249.6|98199.6|98256.7|98206.7|98184.8|98134.8|75
1656439450000|2022-06-28 18:04:10|98250.2|98200.2|98246.1|98196.1|98263.9|98213.9|98235.9|98185.9|72
1656439460000|2022-06-28 18:04:20|98243.6|98193.6|98219.1|98169.1|98252.2|98202.2|98219.1|98169.1|64
1656439470000|2022-06-28 18:04:30|98229.1|98179.1|98184.4|98134.4|98229.1|98179.1|98183.2|98133.2|56
1656439480000|2022-06-28 18:04:40|98175.5|98125.5|98169.7|98119.7|98181.6|98131.6|98157.5|98107.5|72
1656439490000|2022-06-28 18:04:50|98194.3|98144.3|98216.1|98166.1|98230.2|98180.2|98189.2|98139.2|73
1656439500000|2022-06-28 18:05:00|98212.6|98162.6|98240.1|98190.1|98262.7|98212.7|98209.5|98159.5|67
1656439510000|2022-06-28 18:05:10|98238.5|98188.5|98313.4|98132.5|98313.4|98195.1|98228.5|98132.5|54
1656439520000|2022-06-28 18:05:20|98240.3|98190.3|98216.1|98166.1|98241.1|98191.1|98213.6|98163.6|64
1656439530000|2022-06-28 18:05:30|98218|98168|98204.6|98154.6|98220.7|98170.7|98199.3|98149.3|56
1656439540000|2022-06-28 18:05:40|98204.9|98154.9|98219.7|98169.7|98264.3|98173.6|98204.9|98132.9|41
1656439550000|2022-06-28 18:05:50|98218.6|98168.6|98207.1|98157.1|98255.4|98172.1|98189.7|98116.5|70
1656439560000|2022-06-28 18:06:00|98212.4|98162.4|98222.7|98172.7|98229.3|98179.3|98198.8|98148.8|71
1656439570000|2022-06-28 18:06:10|98223|98173|98215.5|98165.5|98259.4|98179.6|98204.1|98124.9|70
1656439580000|2022-06-28 18:06:20|98213.7|98163.7|98200.8|98150.8|98227.2|98177.2|98197.8|98147.8|73
1656439590000|2022-06-28 18:06:30|98200.5|98150.5|98208.2|98158.2|98228.8|98178.8|98194.7|98144.7|73
1656439600000|2022-06-28 18:06:40|98208.9|98158.9|98207.5|98157.5|98248.7|98163.3|98196.2|98117.1|52
1656439610000|2022-06-28 18:06:50|98207.2|98157.2|98207.3|98157.3|98246.3|98157.5|98190|98114.5|76
1656439620000|2022-06-28 18:07:00|98205.2|98155.2|98213.2|98163.2|98221.3|98171.3|98205.2|98155.2|73
1656439630000|2022-06-28 18:07:10|98213.5|98163.5|98211.7|98161.7|98232.9|98182.9|98200.7|98150.7|69
1656439640000|2022-06-28 18:07:20|98216.7|98166.7|98209.9|98159.9|98218.5|98168.5|98206.3|98156.3|58
1656439650000|2022-06-28 18:07:30|98202.8|98152.8|98204.9|98154.9|98239.6|98171.8|98191.3|98111.5|71
1656439660000|2022-06-28 18:07:40|98204.2|98154.2|98189.3|98139.3|98206|98156|98189.3|98139.3|66
1656439670000|2022-06-28 18:07:50|98189.4|98139.4|98225.5|98175.5|98227.2|98177.2|98189.4|98139.4|65
1656439680000|2022-06-28 18:08:00|98225.4|98175.4|98202.4|98152.4|98237.2|98187.2|98196.5|98146.5|73
1656439690000|2022-06-28 18:08:10|98202.3|98152.3|98180.2|98130.2|98203.1|98153.1|98177.6|98127.6|69
1656439700000|2022-06-28 18:08:20|98181.3|98131.3|98192.5|98142.5|98230.5|98150.3|98180.6|98096|70
1656439710000|2022-06-28 18:08:30|98193.1|98143.1|98181.8|98131.8|98229|98146.5|98176.6|98102.7|75
1656439720000|2022-06-28 18:08:40|98182.1|98132.1|98190.4|98140.4|98190.4|98140.4|98175|98125|67
1656439730000|2022-06-28 18:08:50|98189.9|98139.9|98181.7|98131.7|98234.4|98148.7|98176.6|98090.7|60
1656439740000|2022-06-28 18:09:00|98182.7|98132.7|98176|98126|98185.1|98135.1|98174.3|98124.3|58
1656439750000|2022-06-28 18:09:10|98175.3|98125.3|98177|98127|98178.9|98128.9|98174.7|98124.7|48
1656439760000|2022-06-28 18:09:20|98177.4|98127.4|98194.2|98144.2|98225.2|98147.8|98164.6|98079.3|66
1656439770000|2022-06-28 18:09:30|98197.1|98147.1|98243.2|98193.2|98280.9|98229.7|98197.1|98134|78
1656439780000|2022-06-28 18:09:40|98246.2|98196.2|98263.8|98213.8|98326.3|98242.1|98245.4|98186.8|77
1656439790000|2022-06-28 18:09:50|98264.2|98214.2|98298.1|98248.1|98307.4|98257.4|98256|98206|77
1656439800000|2022-06-28 18:10:00|98305.7|98255.7|98273.8|98223.8|98334|98284|98273.7|98223.7|71
1656439810000|2022-06-28 18:10:10|98256.7|98206.7|98277.2|98227.2|98277.2|98227.2|98236.7|98186.7|76
1656439820000|2022-06-28 18:10:20|98275.3|98225.3|98299.2|98249.2|98303|98253|98267.3|98219.7|71
1656439830000|2022-06-28 18:10:30|98299.3|98249.3|98299.5|98249.5|98407.7|98296.2|98288.3|98242|74
1656439840000|2022-06-28 18:10:40|98294.1|98244.1|98285.9|98235.9|98307.5|98257.5|98282.8|98232.8|69
1656439850000|2022-06-28 18:10:50|98287|98237|98291.3|98241.3|98292.2|98242.2|98279.4|98229.4|62
1656439860000|2022-06-28 18:11:00|98291.7|98241.7|98279.8|98229.8|98291.7|98241.7|98252.9|98207.2|64
1656439870000|2022-06-28 18:11:10|98276.9|98226.9|98274.1|98224.1|98277.4|98232.6|98256.2|98211.9|70
1656439880000|2022-06-28 18:11:20|98273|98223|98272.6|98222.6|98275.4|98225.4|98263.9|98213.9|60
1656439890000|2022-06-28 18:11:30|98272|98222|98263.6|98213.6|98272.6|98222.6|98258.2|98208.2|64
1656439900000|2022-06-28 18:11:40|98263.3|98213.3|98273.2|98223.2|98283.9|98233.9|98261.5|98211.5|57
1656439910000|2022-06-28 18:11:50|98271|98221|98257.1|98207.1|98278.9|98237.2|98256.7|98206.7|46
1656439920000|2022-06-28 18:12:00|98258.8|98208.8|98269.9|98219.9|98275.5|98225.5|98242.8|98208|69
1656439930000|2022-06-28 18:12:10|98270.9|98220.9|98256|98206|98272.9|98230.6|98240.2|98195.9|60
1656439940000|2022-06-28 18:12:20|98255.8|98205.8|98254|98229|98271.6|98229|98239.4|98196.3|62
1656439950000|2022-06-28 18:12:30|98253.3|98228.3|98274.7|98224.7|98280.7|98230.7|98253.2|98215.8|45
1656439960000|2022-06-28 18:12:40|98275.2|98225.2|98258.5|98233.5|98276.6|98233.8|98256.1|98220.3|35
1656439970000|2022-06-28 18:12:50|98258|98233|98257.5|98232.5|98259|98234|98256.5|98231.5|20
1656439980000|2022-06-28 18:13:00|98257.4|98232.4|98272.8|98222.8|98274.1|98233.7|98255.7|98219.7|24
1656439990000|2022-06-28 18:13:10|98271.5|98221.5|98261.5|98236.5|98277.7|98240.4|98259.3|98221.1|29
1656440000000|2022-06-28 18:13:20|98262.2|98237.2|98264.9|98239.9|98275.8|98244.9|98252.6|98202.6|63
1656440010000|2022-06-28 18:13:30|98264.7|98239.7|98279.8|98229.8|98281.4|98241.1|98263.3|98226.5|44
1656440020000|2022-06-28 18:13:40|98279.4|98229.4|98266.6|98241.6|98284.6|98242.2|98263.7|98227.9|33
1656440030000|2022-06-28 18:13:50|98265.5|98240.5|98265.8|98240.8|98267.6|98242.6|98263.8|98238.8|40
1656440040000|2022-06-28 18:14:00|98266.3|98241.3|98285.9|98235.9|98286.1|98249.5|98266.3|98225.7|45
1656440050000|2022-06-28 18:14:10|98285.4|98235.4|98296.4|98246.4|98301.8|98259.6|98284.6|98235.4|62
1656440060000|2022-06-28 18:14:20|98296|98246|98297.2|98247.2|98299.8|98261.9|98285|98243.8|49
1656440070000|2022-06-28 18:14:30|98285.3|98260.3|98289.2|98239.2|98294.2|98262|98285.3|98238.6|34
1656440080000|2022-06-28 18:14:40|98288.5|98238.5|98283.7|98233.7|98293.6|98258|98280.6|98230.6|42
1656440090000|2022-06-28 18:14:50|98282.9|98232.9|98298.9|98248.9|98305.5|98255.5|98282.9|98232.9|61
1656440100000|2022-06-28 18:15:00|98298.8|98248.8|98308.2|98258.2|98313.4|98263.4|98298|98248|67
1656440110000|2022-06-28 18:15:10|98295|98270|98306.7|98256.7|98306.9|98270|98291.1|98250.1|36
1656440120000|2022-06-28 18:15:20|98306.6|98256.6|98302.9|98277.9|98322.9|98280.9|98301.1|98256.6|33
1656440130000|2022-06-28 18:15:30|98303.3|98278.3|98296.9|98271.9|98315.3|98278.3|98288.4|98245.2|47
1656440140000|2022-06-28 18:15:40|98310.6|98260.6|98317.2|98267.2|98321.2|98279.6|98300.4|98260.2|44
1656440150000|2022-06-28 18:15:50|98316.9|98266.9|98294.8|98269.8|98319.6|98271.6|98294.4|98255.8|43
1656440160000|2022-06-28 18:16:00|98294.6|98269.6|98297.8|98272.8|98307.3|98272.8|98275.3|98247.7|51
1656440170000|2022-06-28 18:16:10|98293|98268|98316.8|98266.8|98316.8|98274.5|98293|98258.4|34
1656440180000|2022-06-28 18:16:20|98316.6|98266.6|98309|98284|98328.8|98288.3|98307.4|98266.6|46
1656440190000|2022-06-28 18:16:30|98308.7|98283.7|98308.4|98283.4|98310.9|98285.9|98307.9|98282.9|36
1656440200000|2022-06-28 18:16:40|98308.2|98283.2|98310.3|98285.3|98323.1|98286.1|98307.7|98273.1|30
1656440210000|2022-06-28 18:16:50|98310.5|98285.5|98322.2|98272.2|98324.8|98287.2|98299.7|98249.7|42
1656440220000|2022-06-28 18:17:00|98322.6|98272.6|98316.7|98266.7|98325.9|98280.6|98293.5|98252.9|69
1656440230000|2022-06-28 18:17:10|98317.4|98267.4|98300.6|98275.6|98321.2|98278.1|98297.5|98258.4|65
1656440240000|2022-06-28 18:17:20|98300.5|98275.5|98306.6|98256.6|98312.3|98277.9|98287.8|98240.9|66
1656440250000|2022-06-28 18:17:30|98305|98255|98301.1|98251.1|98312.1|98264.7|98284.3|98246.7|54
1656440260000|2022-06-28 18:17:40|98288.9|98263.9|98289.8|98264.8|98299.9|98266.1|98283.6|98249.6|53
1656440270000|2022-06-28 18:17:50|98290.6|98265.6|98291.7|98266.7|98309.6|98269.3|98289.9|98255.2|45
1656440280000|2022-06-28 18:18:00|98291.6|98266.6|98293.6|98243.6|98305.7|98267.4|98285.6|98237|64
1656440290000|2022-06-28 18:18:10|98294.9|98244.9|98313.6|98263.6|98313.6|98271.6|98283.3|98243.2|50
1656440300000|2022-06-28 18:18:20|98318.2|98268.2|98319.7|98269.7|98321.8|98271.8|98313|98263|47
1656440310000|2022-06-28 18:18:30|98320.1|98270.1|98317|98267|98321.6|98271.6|98316.2|98266.2|43
1656440320000|2022-06-28 18:18:40|98317.4|98267.4|98310.9|98260.9|98320.2|98270.2|98306.3|98256.3|45
1656440330000|2022-06-28 18:18:50|98310.5|98260.5|98308.1|98258.1|98318.4|98271.7|98296.7|98257.3|39
1656440340000|2022-06-28 18:19:00|98308.6|98258.6|98310.3|98260.3|98310.6|98260.6|98307.2|98257.2|30
1656440350000|2022-06-28 18:19:10|98310.4|98260.4|98294.4|98244.4|98310.7|98260.7|98294.1|98244.1|32
1656440360000|2022-06-28 18:19:20|98297.4|98247.4|98303.5|98253.5|98309.9|98270.8|98286.7|98242.7|59
1656440370000|2022-06-28 18:19:30|98304.7|98254.7|98304.6|98254.6|98305.3|98255.3|98303.4|98253.4|32
1656440380000|2022-06-28 18:19:40|98305.5|98255.5|98307|98257|98307|98257|98304.5|98254.5|20
1656440390000|2022-06-28 18:19:50|98306.7|98256.7|98298|98273|98307.4|98273.2|98294.9|98253.7|34
1656440400000|2022-06-28 18:20:00|98296.8|98271.8|98308.3|98258.3|98308.6|98272.4|98296|98257.8|28
1656440410000|2022-06-28 18:20:10|98308.7|98258.7|98292.3|98267.3|98308.7|98269.4|98290.7|98249.9|39
1656440420000|2022-06-28 18:20:20|98292.1|98267.1|98299.3|98274.3|98312|98275.8|98292.1|98261|45
1656440430000|2022-06-28 18:20:30|98299|98274|98300.1|98275.1|98300.7|98275.7|98298|98273|36
1656440440000|2022-06-28 18:20:40|98299.6|98274.6|98300|98275|98315.5|98278.1|98297.6|98259.8|58
1656440450000|2022-06-28 18:20:50|98299|98274|98311.2|98261.2|98314.7|98275.6|98297.3|98258.3|49
1656440460000|2022-06-28 18:21:00|98298.9|98273.9|98285.5|98260.5|98300.2|98273.9|98277.3|98232.4|62
1656440470000|2022-06-28 18:21:10|98285.8|98260.8|98314.2|98264.2|98314.7|98278.3|98285.3|98246.5|53
1656440480000|2022-06-28 18:21:20|98315.2|98265.2|98309.7|98259.7|98315.2|98273.8|98296.7|98259.1|34
1656440490000|2022-06-28 18:21:30|98310.2|98260.2|98297.1|98272.1|98310.6|98273.2|98296.2|98260|34
1656440500000|2022-06-28 18:21:40|98296.8|98271.8|98294.1|98244.1|98306|98271.9|98280.8|98241.8|47
1656440510000|2022-06-28 18:21:50|98292.9|98242.9|98302.7|98252.7|98302.7|98266.7|98272.1|98235.2|58
1656440520000|2022-06-28 18:22:00|98302|98252|98314.9|98264.9|98323.7|98283.7|98300.8|98252|50
1656440530000|2022-06-28 18:22:10|98314.6|98264.6|98295.9|98270.9|98315.7|98273.2|98295.9|98258.7|31
1656440540000|2022-06-28 18:22:20|98308.6|98258.6|98300.1|98275.1|98315.7|98277.4|98296.7|98258.6|36
1656440550000|2022-06-28 18:22:30|98301.6|98276.6|98323.4|98273.4|98323.9|98278|98301|98267.4|47
1656440560000|2022-06-28 18:22:40|98323.9|98273.9|98286.2|98261.2|98323.9|98273.9|98284|98242.8|50
1656440570000|2022-06-28 18:22:50|98287.6|98262.6|98310.8|98260.8|98317.6|98270.7|98277|98236.9|62
1656440580000|2022-06-28 18:23:00|98310|98260|98307.3|98257.3|98311.5|98261.5|98306.7|98256.7|57
1656440590000|2022-06-28 18:23:10|98307.8|98257.8|98318.5|98268.5|98322|98272|98307.7|98257.7|56
1656440600000|2022-06-28 18:23:20|98318|98268|98319.2|98269.2|98320.1|98270.1|98317.2|98267.2|49
1656440610000|2022-06-28 18:23:30|98318.8|98268.8|98318.5|98268.5|98320.3|98270.3|98318.3|98268.3|30
1656440620000|2022-06-28 18:23:40|98318.6|98268.6|98318.6|98268.6|98320.9|98270.9|98317.9|98267.9|41
1656440630000|2022-06-28 18:23:50|98318.5|98268.5|98313.4|98288.4|98329.9|98288.4|98311|98266.5|42
1656440640000|2022-06-28 18:24:00|98312.4|98287.4|98316.4|98291.4|98321.9|98296.9|98312.4|98287.4|48
1656440650000|2022-06-28 18:24:10|98316.5|98291.5|98325.5|98275.5|98325.5|98291.5|98310|98272.6|34
1656440660000|2022-06-28 18:24:20|98325.1|98275.1|98313.3|98288.3|98325.1|98288.7|98312|98272.4|32
1656440670000|2022-06-28 18:24:30|98313.5|98288.5|98315.3|98290.3|98329.1|98293.7|98307|98268.7|56
1656440680000|2022-06-28 18:24:40|98314.9|98289.9|98324.3|98274.3|98331.1|98295.8|98314.5|98270|49
1656440690000|2022-06-28 18:24:50|98323.2|98273.2|98324.1|98274.1|98325.1|98289.8|98307.1|98273.2|30
1656440700000|2022-06-28 18:25:00|98323.8|98273.8|98308.8|98283.8|98324.6|98287.5|98304.6|98264.6|39
1656440710000|2022-06-28 18:25:10|98311.7|98286.7|98309|98284|98314.8|98289.8|98308.3|98283.3|27
1656440720000|2022-06-28 18:25:20|98308.9|98283.9|98300.2|98275.2|98308.9|98283.9|98300.1|98275.1|31
1656440730000|2022-06-28 18:25:30|98302.4|98277.4|98326.6|98276.6|98331.2|98297.4|98302.4|98266.8|58
1656440740000|2022-06-28 18:25:40|98325.2|98275.2|98305.5|98280.5|98328.7|98286.7|98296.5|98268.9|52
1656440750000|2022-06-28 18:25:50|98306.5|98281.5|98310.1|98285.1|98332.5|98287.1|98306.3|98273.1|42
1656440760000|2022-06-28 18:26:00|98311.2|98286.2|98305.5|98280.5|98312|98287|98305.3|98280.3|35
1656440770000|2022-06-28 18:26:10|98306.1|98281.1|98305.5|98280.5|98321.1|98283|98298.3|98260.9|36
1656440780000|2022-06-28 18:26:20|98306|98281|98316.1|98266.1|98325.7|98282.5|98302.8|98263.4|55
1656440790000|2022-06-28 18:26:30|98315.9|98265.9|98279.6|98229.6|98316.2|98266.2|98272.7|98222.7|77
1656440800000|2022-06-28 18:26:40|98278.8|98228.8|98272|98247|98282.8|98248.1|98268.8|98226.6|54
1656440810000|2022-06-28 18:26:50|98273.1|98248.1|98277.7|98252.7|98294|98255.8|98273|98237.7|39
1656440820000|2022-06-28 18:27:00|98278.4|98253.4|98276.3|98251.3|98281.5|98256.5|98276.3|98251.3|32
1656440830000|2022-06-28 18:27:10|98276.6|98251.6|98279.3|98254.3|98281.3|98256.3|98276.4|98251.4|35
1656440840000|2022-06-28 18:27:20|98280.2|98255.2|98288.9|98263.9|98305.3|98264.8|98274.9|98237.7|48
1656440850000|2022-06-28 18:27:30|98289|98264|98302.4|98252.4|98302.4|98265.5|98287.2|98252.1|34
1656440860000|2022-06-28 18:27:40|98302|98252|98288.2|98263.2|98303.3|98266|98286.9|98249.7|38
1656440870000|2022-06-28 18:27:50|98287.8|98262.8|98287|98262|98288.6|98263.6|98286.3|98261.3|26
1656440880000|2022-06-28 18:28:00|98287.1|98262.1|98287.4|98262.4|98289.4|98264.4|98287.1|98262.1|24
1656440890000|2022-06-28 18:28:10|98287.9|98262.9|98312.7|98287.7|98328.8|98291|98285.3|98258.5|70
1656440900000|2022-06-28 18:28:20|98312.9|98287.9|98311.3|98286.3|98314.8|98289.8|98310.4|98285.4|24
1656440910000|2022-06-28 18:28:30|98311.4|98286.4|98305|98255|98313.4|98286.4|98277.6|98240.3|54
1656440920000|2022-06-28 18:28:40|98304.9|98254.9|98291.6|98241.6|98304.9|98267.8|98288.3|98241.6|32
1656440930000|2022-06-28 18:28:50|98292|98242|98294.4|98244.4|98302.3|98252.3|98267.9|98221|73
1656440940000|2022-06-28 18:29:00|98289.5|98239.5|98293.7|98243.7|98294.2|98245.7|98270.7|98222.8|60
1656440950000|2022-06-28 18:29:10|98293.4|98243.4|98310.2|98260.2|98310.2|98260.2|98292|98242|42
1656440960000|2022-06-28 18:29:20|98305.9|98255.9|98307.9|98257.9|98312.8|98262.8|98305.4|98255.4|43
1656440970000|2022-06-28 18:29:30|98307.5|98257.5|98307.3|98257.3|98312.2|98262.2|98304.7|98254.7|39
1656440980000|2022-06-28 18:29:40|98307.5|98257.5|98302.6|98252.6|98316.7|98266.7|98302.6|98252.6|52
1656440990000|2022-06-28 18:29:50|98301.2|98251.2|98307.1|98257.1|98310.4|98272|98285.8|98237.3|69
1656441000000|2022-06-28 18:30:00|98307.5|98257.5|98306.3|98256.3|98309.9|98259.9|98306.3|98256.3|39
1656441010000|2022-06-28 18:30:10|98306.4|98256.4|98314.1|98264.1|98314.7|98264.7|98306.1|98256.1|33
1656441020000|2022-06-28 18:30:20|98313.3|98263.3|98288|98238|98317|98267|98279|98229|64
1656441030000|2022-06-28 18:30:30|98288.1|98238.1|98291.7|98266.7|98304.3|98267.6|98286.9|98238.1|47
1656441040000|2022-06-28 18:30:40|98305.5|98255.5|98326.3|98276.3|98335.2|98285.2|98304.9|98254.9|69
1656441050000|2022-06-28 18:30:50|98325.8|98275.8|98315.9|98265.9|98328.9|98278.9|98314.5|98264.5|33
1656441060000|2022-06-28 18:31:00|98315.3|98265.3|98311.9|98261.9|98320.1|98284.1|98297.5|98260.9|57
1656441070000|2022-06-28 18:31:10|98308.9|98258.9|98319.9|98269.9|98319.9|98269.9|98308.9|98258.9|43
1656441080000|2022-06-28 18:31:20|98319.7|98269.7|98318.7|98268.7|98322|98279.7|98293.5|98255.1|53
1656441090000|2022-06-28 18:31:30|98318.2|98268.2|98315.8|98265.8|98326.4|98292.2|98312.2|98262.2|49
1656441100000|2022-06-28 18:31:40|98316|98266|98312.1|98262.1|98316.2|98266.2|98296.3|98246.3|56
1656441110000|2022-06-28 18:31:50|98297.7|98272.7|98315.8|98265.8|98317.5|98279.5|98297.7|98263.7|52
1656441120000|2022-06-28 18:32:00|98315.9|98265.9|98316.1|98266.1|98326.7|98283.3|98293.8|98262.8|62
1656441130000|2022-06-28 18:32:10|98315.4|98265.4|98318.4|98268.4|98322.9|98284|98306|98265|49
1656441140000|2022-06-28 18:32:20|98318.8|98268.8|98325|98275|98332.9|98282.9|98318.7|98268.7|58
1656441150000|2022-06-28 18:32:30|98324.9|98274.9|98326.5|98276.5|98332|98282|98324.4|98274.4|28
1656441160000|2022-06-28 18:32:40|98325.8|98275.8|98279.3|98254.3|98325.8|98289.1|98279.3|98245.4|55
1656441170000|2022-06-28 18:32:50|98293.6|98243.6|98314.2|98264.2|98324.9|98274.9|98291.1|98241.7|54
1656441180000|2022-06-28 18:33:00|98313.9|98263.9|98297.4|98247.4|98313.9|98263.9|98294.9|98244.9|58
1656441190000|2022-06-28 18:33:10|98298.1|98248.1|98303.8|98253.8|98350.6|98255.7|98298.1|98217.6|48
1656441200000|2022-06-28 18:33:20|98302.5|98252.5|98303.3|98253.3|98305.7|98255.7|98296.7|98246.7|44
1656441210000|2022-06-28 18:33:30|98302.5|98252.5|98299.3|98249.3|98303.7|98253.7|98298.1|98248.1|35
1656441220000|2022-06-28 18:33:40|98296.8|98246.8|98295.2|98245.2|98298|98248|98289.2|98239.2|47
1656441230000|2022-06-28 18:33:50|98295.4|98245.4|98295|98245|98296.6|98246.6|98294.8|98244.8|29
1656441240000|2022-06-28 18:34:00|98295.1|98245.1|98293.2|98243.2|98296.7|98246.7|98292.8|98242.8|22
1656441250000|2022-06-28 18:34:10|98292.2|98242.2|98272.2|98247.2|98292.9|98248.1|98271.2|98232.8|43
1656441260000|2022-06-28 18:34:20|98272.3|98247.3|98277.9|98252.9|98299.1|98255.3|98272.3|98239.8|57
1656441270000|2022-06-28 18:34:30|98278.6|98253.6|98294.7|98244.7|98298.1|98254.3|98274.3|98238.5|40
1656441280000|2022-06-28 18:34:40|98294.2|98244.2|98287.1|98262.1|98301.6|98263.2|98285.3|98238.2|56
1656441290000|2022-06-28 18:34:50|98287.2|98262.2|98285.4|98260.4|98288.2|98263.2|98285|98260|37
1656441300000|2022-06-28 18:35:00|98285.6|98260.6|98346|98296|98352.1|98302.1|98284.9|98256.7|58
1656441310000|2022-06-28 18:35:10|98341.7|98291.7|98322.6|98297.6|98351.1|98301.1|98322.6|98276.1|49
1656441320000|2022-06-28 18:35:20|98323.5|98298.5|98360.7|98310.7|98360.7|98321.8|98321.3|98283.2|57
1656441330000|2022-06-28 18:35:30|98359.7|98309.7|98367.3|98317.3|98367.3|98317.3|98355.7|98305.7|56
1656441340000|2022-06-28 18:35:40|98365.9|98315.9|98363.1|98313.1|98368.6|98318.6|98361.2|98311.2|52
1656441350000|2022-06-28 18:35:50|98362.7|98312.7|98351.3|98326.3|98370.6|98328.3|98349.3|98305.3|65
1656441360000|2022-06-28 18:36:00|98352.8|98327.8|98372.1|98322.1|98406.7|98331.4|98352.3|98275.1|62
1656441370000|2022-06-28 18:36:10|98372.2|98322.2|98377.6|98327.6|98385.3|98342.3|98364.1|98314.1|49
1656441380000|2022-06-28 18:36:20|98377.5|98327.5|98369.8|98344.8|98388.6|98344.9|98366.8|98327.5|40
1656441390000|2022-06-28 18:36:30|98369.6|98344.6|98366.6|98341.6|98370|98345|98363.6|98338.6|28
1656441400000|2022-06-28 18:36:40|98366.9|98341.9|98376.5|98326.5|98380.4|98346.3|98366.8|98326.5|42
1656441410000|2022-06-28 18:36:50|98381.5|98331.5|98381.9|98331.9|98384.6|98349.3|98357.8|98330.9|61
1656441420000|2022-06-28 18:37:00|98382.8|98332.8|98369.2|98344.2|98390.2|98346.5|98360.5|98319|57
1656441430000|2022-06-28 18:37:10|98368|98343|98365.8|98340.8|98371.1|98346.1|98364.4|98339.4|48
1656441440000|2022-06-28 18:37:20|98366|98341|98369.9|98344.9|98398.4|98360.7|98361.8|98335.4|59
1656441450000|2022-06-28 18:37:30|98369.7|98344.7|98383.7|98333.7|98385.4|98347.5|98363.6|98328.9|51
1656441460000|2022-06-28 18:37:40|98383.4|98333.4|98381.1|98331.1|98384.2|98346.8|98368.5|98329.9|52
1656441470000|2022-06-28 18:37:50|98381.4|98331.4|98369.9|98344.9|98388.6|98349|98365.6|98330.4|64
1656441480000|2022-06-28 18:38:00|98369.8|98344.8|98373.7|98348.7|98386.8|98348.7|98367.5|98331.3|65
1656441490000|2022-06-28 18:38:10|98373.5|98348.5|98393.5|98343.5|98397.2|98356.5|98370.6|98340.5|63
1656441500000|2022-06-28 18:38:20|98390.5|98340.5|98378.3|98353.3|98393.4|98354.5|98373.9|98337.8|50
1656441510000|2022-06-28 18:38:30|98378.2|98353.2|98390.4|98340.4|98391.3|98353.7|98378|98339.3|40
1656441520000|2022-06-28 18:38:40|98390|98340|98378|98353|98390.9|98353|98375.9|98338.9|46
1656441530000|2022-06-28 18:38:50|98377.8|98352.8|98373.3|98348.3|98388.6|98354.4|98373.3|98335.7|51
1656441540000|2022-06-28 18:39:00|98372.2|98347.2|98386.9|98336.9|98386.9|98349.3|98372.2|98333.4|36
1656441550000|2022-06-28 18:39:10|98384|98334|98384.9|98334.9|98386.4|98349.4|98365.4|98329.4|38
1656441560000|2022-06-28 18:39:20|98383|98333|98357.6|98332.6|98392|98351.8|98356.1|98325.2|65
1656441570000|2022-06-28 18:39:30|98356.8|98331.8|98369.2|98319.2|98374.4|98331.8|98352.7|98313.4|30
1656441580000|2022-06-28 18:39:40|98369.1|98319.1|98343.9|98318.9|98371.8|98321.8|98343.4|98304|49
1656441590000|2022-06-28 18:39:50|98344.9|98319.9|98340.9|98315.9|98349.5|98324.5|98339.9|98314.9|39
1656441600000|2022-06-28 18:40:00|98340.5|98315.5|98336.8|98311.8|98349.6|98316|98333.6|98297.6|45
1656441610000|2022-06-28 18:40:10|98335.2|98310.2|98326.3|98301.3|98342.5|98312.7|98326.3|98282.1|51
1656441620000|2022-06-28 18:40:20|98325.9|98300.9|98339.2|98289.2|98339.2|98301.5|98320.7|98273.3|48
1656441630000|2022-06-28 18:40:30|98338.3|98288.3|98352.1|98302.1|98356|98314.6|98314.4|98277.6|68
1656441640000|2022-06-28 18:40:40|98352.6|98302.6|98335.8|98310.8|98353.3|98312.5|98328.4|98294.8|55
1656441650000|2022-06-28 18:40:50|98338.3|98313.3|98351|98301|98359.7|98313.3|98333.3|98297.9|45
1656441660000|2022-06-28 18:41:00|98350.7|98300.7|98328.5|98278.5|98351.6|98301.6|98318.8|98268.8|48
1656441670000|2022-06-28 18:41:10|98329|98279|98328.1|98278.1|98332.4|98282.4|98327.3|98277.3|51
1656441680000|2022-06-28 18:41:20|98328.2|98278.2|98323.5|98273.5|98335.9|98285.9|98313.4|98263.4|52
1656441690000|2022-06-28 18:41:30|98324|98274|98328.8|98278.8|98339|98289|98322.5|98272.5|62
1656441700000|2022-06-28 18:41:40|98329|98279|98344.3|98294.3|98346.4|98296.4|98322.9|98272.9|64
1656441710000|2022-06-28 18:41:50|98345.9|98295.9|98344.5|98294.5|98345.9|98295.9|98343.7|98293.7|27
1656441720000|2022-06-28 18:42:00|98344.1|98294.1|98348.8|98298.8|98351.6|98301.6|98343.9|98293.9|50
1656441730000|2022-06-28 18:42:10|98348.5|98298.5|98348.1|98298.1|98349|98299|98343.4|98293.4|59
1656441740000|2022-06-28 18:42:20|98349.1|98299.1|98346|98296|98350.1|98311.1|98335.7|98293.9|45
1656441750000|2022-06-28 18:42:30|98345.1|98295.1|98342.3|98292.3|98349.9|98299.9|98340.1|98290.1|59
1656441760000|2022-06-28 18:42:40|98342.6|98292.6|98327.6|98302.6|98343.2|98304.6|98327.4|98288.3|46
1656441770000|2022-06-28 18:42:50|98329.1|98304.1|98333.4|98283.4|98361.7|98321|98328.6|98283.4|63
1656441780000|2022-06-28 18:43:00|98334|98284|98300.8|98275.8|98334.4|98287.1|98298.1|98263.7|61
1656441790000|2022-06-28 18:43:10|98300.2|98275.2|98327.4|98277.4|98341|98291|98300|98263.3|65
1656441800000|2022-06-28 18:43:20|98327.7|98277.7|98331.4|98281.4|98332.7|98282.7|98327.7|98277.7|31
1656441810000|2022-06-28 18:43:30|98331|98281|98334.7|98284.7|98334.9|98284.9|98329.8|98279.8|41
1656441820000|2022-06-28 18:43:40|98334.2|98284.2|98328.5|98278.5|98334.2|98284.2|98328.5|98278.5|23
1656441830000|2022-06-28 18:43:50|98328.4|98278.4|98335.7|98285.7|98337.7|98287.7|98322.1|98272.1|59
1656441840000|2022-06-28 18:44:00|98334.4|98284.4|98335.2|98285.2|98337.3|98287.3|98330.9|98280.9|27
1656441850000|2022-06-28 18:44:10|98336.2|98286.2|98337.5|98287.5|98340.1|98290.1|98335.5|98285.5|28
1656441860000|2022-06-28 18:44:20|98338|98288|98333|98283|98339|98289|98328.8|98278.8|42
1656441870000|2022-06-28 18:44:30|98332.9|98282.9|98326.6|98301.6|98336.5|98301.6|98321.2|98278.8|61
1656441880000|2022-06-28 18:44:40|98337.9|98287.9|98328.6|98303.6|98341|98304.6|98327.9|98287.7|29
1656441890000|2022-06-28 18:44:50|98328.5|98303.5|98317.5|98292.5|98328.8|98303.5|98317.1|98275.7|52
1656441900000|2022-06-28 18:45:00|98317.6|98292.6|98357.8|98307.8|98362.9|98317.3|98317.2|98292.2|50
1656441910000|2022-06-28 18:45:10|98355.8|98305.8|98333.5|98283.5|98358.3|98308.4|98333.4|98283.5|70
1656441920000|2022-06-28 18:45:20|98334|98284|98333.5|98308.5|98343.6|98309.7|98331.9|98283.3|62
1656441930000|2022-06-28 18:45:30|98333.3|98308.3|98349.1|98324.1|98361.3|98324.9|98333.2|98303.7|45
1656441940000|2022-06-28 18:45:40|98348.8|98323.8|98355.4|98330.4|98369.2|98332.6|98347.7|98307.3|62
1656441950000|2022-06-28 18:45:50|98355.2|98330.2|98380.4|98330.4|98396.8|98356.3|98355.2|98324.3|64
1656441960000|2022-06-28 18:46:00|98380.5|98330.5|98375|98350|98384.6|98350.9|98373.8|98329.2|56
1656441970000|2022-06-28 18:46:10|98376|98351|98365.5|98340.5|98393.8|98351.2|98365.5|98323.9|51
1656441980000|2022-06-28 18:46:20|98366.3|98341.3|98363.1|98338.1|98366.3|98341.3|98361.3|98336.3|31
1656441990000|2022-06-28 18:46:30|98363.4|98338.4|98362.5|98337.5|98372.7|98339.5|98358.2|98319.5|31
1656442000000|2022-06-28 18:46:40|98362.7|98337.7|98371.6|98321.6|98372.5|98339.2|98362.6|98317.5|41
1656442010000|2022-06-28 18:46:50|98372.4|98322.4|98362.1|98337.1|98372.4|98338.1|98357.2|98322.4|45
1656442020000|2022-06-28 18:47:00|98362.2|98337.2|98371.2|98346.2|98372.4|98346.2|98358.8|98318.5|50
1656442030000|2022-06-28 18:47:10|98373.6|98348.6|98371.6|98346.6|98374.4|98349.4|98371.3|98346.3|47
1656442040000|2022-06-28 18:47:20|98371.5|98346.5|98359.8|98334.8|98375.9|98346.9|98354.6|98315.2|38
1656442050000|2022-06-28 18:47:30|98360.3|98335.3|98370.7|98320.7|98371|98341.7|98358.3|98318.4|42
1656442060000|2022-06-28 18:47:40|98370.1|98320.1|98363.9|98338.9|98370.1|98342|98359.6|98315.4|47
1656442070000|2022-06-28 18:47:50|98363.7|98338.7|98364.3|98339.3|98373.4|98341.1|98354.6|98316.6|49
1656442080000|2022-06-28 18:48:00|98363.2|98338.2|98381.9|98356.9|98398.2|98357.2|98363.2|98335|56
1656442090000|2022-06-28 18:48:10|98381.7|98356.7|98372.5|98347.5|98384.1|98357.5|98368.8|98326|56
1656442100000|2022-06-28 18:48:20|98373.1|98348.1|98382.4|98357.4|98409.3|98364.6|98373.1|98345.4|41
1656442110000|2022-06-28 18:48:30|98383.1|98358.1|98378.1|98353.1|98393.2|98359.7|98375.3|98335.5|54
1656442120000|2022-06-28 18:48:40|98377.8|98352.8|98378.4|98353.4|98379.3|98354.3|98376.8|98351.8|47
1656442130000|2022-06-28 18:48:50|98378.2|98353.2|98379.9|98354.9|98387.5|98355.3|98368.3|98331.5|61
1656442140000|2022-06-28 18:49:00|98379.7|98354.7|98366.9|98341.9|98385.9|98355.2|98362.4|98320|54
1656442150000|2022-06-28 18:49:10|98367.8|98342.8|98368.5|98343.5|98369.9|98344.9|98366.8|98341.8|36
1656442160000|2022-06-28 18:49:20|98369|98344|98367.7|98342.7|98369.3|98344.3|98366.9|98341.9|31
1656442170000|2022-06-28 18:49:30|98368.1|98343.1|98388.3|98338.3|98389.1|98353.1|98367.8|98334.9|34
1656442180000|2022-06-28 18:49:40|98387.8|98337.8|98367.5|98342.5|98390.2|98355|98365.2|98328.8|34
1656442190000|2022-06-28 18:49:50|98367.3|98342.3|98380.4|98355.4|98383.3|98358.3|98367.3|98342.3|64
1656442200000|2022-06-28 18:50:00|98379.9|98354.9|98380.3|98355.3|98384|98359|98379.4|98354.4|57
1656442210000|2022-06-28 18:50:10|98379.8|98354.8|98379.9|98354.9|98384.1|98359.1|98376.8|98351.8|50
1656442220000|2022-06-28 18:50:20|98379.8|98354.8|98382.9|98357.9|98383|98358|98379.2|98354.2|46
1656442230000|2022-06-28 18:50:30|98383.9|98358.9|98398.5|98348.5|98408.7|98359.2|98368.3|98323.8|74
1656442240000|2022-06-28 18:50:40|98397|98347|98404.6|98354.6|98406.5|98356.5|98396.6|98346.6|50
1656442250000|2022-06-28 18:50:50|98410.2|98360.2|98421.5|98371.5|98424|98374|98410.2|98360.2|38
1656442260000|2022-06-28 18:51:00|98421.8|98371.8|98419.8|98369.8|98421.8|98371.8|98418.8|98368.8|37
1656442270000|2022-06-28 18:51:10|98420.5|98370.5|98430.8|98380.8|98436.9|98390.5|98400.7|98350.7|54
1656442280000|2022-06-28 18:51:20|98431.1|98381.1|98427.4|98377.4|98435.4|98394.1|98419.1|98375.3|48
1656442290000|2022-06-28 18:51:30|98426.6|98376.6|98402|98352|98426.8|98376.8|98395.6|98350.6|60
1656442300000|2022-06-28 18:51:40|98393.8|98368.8|98399.5|98374.5|98401|98376|98392.8|98367.8|47
1656442310000|2022-06-28 18:51:50|98401|98376|98409|98384|98426.7|98388.6|98400.4|98372.2|50
1656442320000|2022-06-28 18:52:00|98409.6|98384.6|98415.2|98365.2|98417.4|98385.8|98401|98360.7|30
1656442330000|2022-06-28 18:52:10|98416.1|98366.1|98412.8|98362.8|98417.5|98381.8|98397.7|98362.8|40
1656442340000|2022-06-28 18:52:20|98411.1|98361.1|98429.7|98379.7|98434.6|98384.6|98388.7|98345.7|76
1656442350000|2022-06-28 18:52:30|98432.9|98382.9|98429.4|98379.4|98434.1|98394.3|98416.7|98377.5|53
1656442360000|2022-06-28 18:52:40|98429.6|98379.6|98422.7|98372.7|98430.7|98380.7|98422.7|98372.7|31
1656442370000|2022-06-28 18:52:50|98421.6|98371.6|98422.2|98372.2|98429.4|98392.1|98413.3|98371.6|43
1656442380000|2022-06-28 18:53:00|98422.8|98372.8|98420.4|98370.4|98425.8|98387.9|98408.2|98370.4|50
1656442390000|2022-06-28 18:53:10|98420.3|98370.3|98409.4|98384.4|98430.8|98390.5|98404.6|98368.1|59
1656442400000|2022-06-28 18:53:20|98405.9|98380.9|98407.1|98382.1|98408.7|98383.7|98405.9|98380.9|29
1656442410000|2022-06-28 18:53:30|98408.8|98383.8|98415.5|98390.5|98421.5|98390.5|98405.3|98367.7|42
1656442420000|2022-06-28 18:53:40|98418.7|98393.7|98409.4|98384.4|98427.5|98393.7|98409.4|98374.9|34
1656442430000|2022-06-28 18:53:50|98406.1|98381.1|98412.7|98387.7|98425.2|98389|98406.1|98369|33
1656442440000|2022-06-28 18:54:00|98412.5|98387.5|98423.5|98373.5|98432|98387.5|98402.6|98365.9|60
1656442450000|2022-06-28 18:54:10|98423.2|98373.2|98406.3|98381.3|98424.3|98385.1|98404.9|98369|46
1656442460000|2022-06-28 18:54:20|98408.4|98383.4|98421.4|98371.4|98421.4|98385.4|98404.1|98366.8|47
1656442470000|2022-06-28 18:54:30|98419.3|98369.3|98404.7|98379.7|98425.2|98386.7|98402|98369.3|44
1656442480000|2022-06-28 18:54:40|98405.9|98380.9|98426.8|98376.8|98433.4|98392.4|98405.9|98374.4|53
1656442490000|2022-06-28 18:54:50|98426.9|98376.9|98412.1|98387.1|98427.3|98387.2|98408.3|98369.3|47
1656442500000|2022-06-28 18:55:00|98411.8|98386.8|98410.7|98385.7|98430.8|98394.7|98409.2|98370.9|40
1656442510000|2022-06-28 18:55:10|98409.7|98384.7|98403.2|98378.2|98423|98387.1|98401.6|98367.3|44
1656442520000|2022-06-28 18:55:20|98403.9|98378.9|98406.5|98381.5|98407|98382|98398.9|98373.9|41
1656442530000|2022-06-28 18:55:30|98406.6|98381.6|98407.2|98382.2|98407.9|98382.9|98403.5|98378.5|41
1656442540000|2022-06-28 18:55:40|98407.5|98382.5|98423.5|98373.5|98431.8|98392|98400.2|98363.3|56
1656442550000|2022-06-28 18:55:50|98424.1|98374.1|98423.4|98373.4|98427|98390.8|98403.2|98370.9|45
1656442560000|2022-06-28 18:56:00|98421.4|98371.4|98410.7|98385.7|98425.3|98388.4|98409.8|98371.4|42
1656442570000|2022-06-28 18:56:10|98411.3|98386.3|98409.2|98384.2|98420.7|98391.2|98402.8|98363.1|45
1656442580000|2022-06-28 18:56:20|98409.1|98384.1|98407.5|98382.5|98410.5|98385.5|98405.8|98380.8|28
1656442590000|2022-06-28 18:56:30|98407.8|98382.8|98409.8|98384.8|98411.1|98386.1|98404.6|98379.6|52
1656442600000|2022-06-28 18:56:40|98409.4|98384.4|98424.8|98374.8|98428.6|98389.2|98409.4|98373.2|45
1656442610000|2022-06-28 18:56:50|98425.5|98375.5|98425.1|98375.1|98429.5|98379.5|98425.1|98375.1|41
1656442620000|2022-06-28 18:57:00|98425.4|98375.4|98411.1|98386.1|98429.2|98390.7|98407.5|98371.9|57
1656442630000|2022-06-28 18:57:10|98411.2|98386.2|98411.1|98386.1|98428.1|98389.5|98408.1|98371.8|45
1656442640000|2022-06-28 18:57:20|98411.7|98386.7|98412.9|98387.9|98419.4|98389.7|98403.9|98369.4|52
1656442650000|2022-06-28 18:57:30|98413|98388|98409.3|98384.3|98413|98388|98404|98379|46
1656442660000|2022-06-28 18:57:40|98409.9|98384.9|98409.6|98384.6|98410.9|98385.9|98406.8|98381.8|42
1656442670000|2022-06-28 18:57:50|98409|98384|98410.8|98385.8|98422.8|98385.8|98404.8|98368.8|41
1656442680000|2022-06-28 18:58:00|98410.6|98385.6|98409.3|98384.3|98423.3|98386.3|98407.1|98370.3|46
1656442690000|2022-06-28 18:58:10|98413.8|98388.8|98406|98381|98429.6|98389.6|98404.9|98373.4|60
1656442700000|2022-06-28 18:58:20|98405|98380|98403.9|98378.9|98410.6|98385.6|98399.3|98374.3|64
1656442710000|2022-06-28 18:58:30|98401.5|98376.5|98400.6|98375.6|98420.3|98379|98399.6|98364.3|61
1656442720000|2022-06-28 18:58:40|98400.3|98375.3|98401.4|98376.4|98415.9|98376.7|98392.3|98358.1|39
1656442730000|2022-06-28 18:58:50|98401.7|98376.7|98403|98378|98405.1|98380.1|98399.9|98374.9|38
1656442740000|2022-06-28 18:59:00|98402.7|98377.7|98402.2|98377.2|98404.5|98379.5|98400.4|98375.4|54
1656442750000|2022-06-28 18:59:10|98404.1|98379.1|98394.4|98369.4|98489.7|98387.1|98394.4|98347.6|55
1656442760000|2022-06-28 18:59:20|98395.3|98370.3|98396.6|98371.6|98398.2|98373.2|98391.2|98366.2|45
1656442770000|2022-06-28 18:59:30|98395.6|98370.6|98396|98371|98397.5|98372.5|98392.5|98367.5|32
1656442780000|2022-06-28 18:59:40|98396.1|98371.1|98394.8|98369.8|98397.2|98372.2|98389.4|98364.4|50
1656442790000|2022-06-28 18:59:50|98393.6|98368.6|98392.9|98367.9|98399.1|98374.1|98390.5|98365.5|55
1656442800000|2022-06-28 19:00:00|98394.6|98369.6|98397.5|98372.5|98399.5|98374.5|98391.6|98366.6|62
1656442810000|2022-06-28 19:00:10|98396.8|98371.8|98389.4|98364.4|98398.1|98373.1|98386.1|98361.1|56
1656442820000|2022-06-28 19:00:20|98390.9|98365.9|98392.3|98367.3|98414|98368.1|98384.4|98353|51
1656442830000|2022-06-28 19:00:30|98392|98367|98377|98352|98394.9|98369.9|98374.8|98342.5|47
1656442840000|2022-06-28 19:00:40|98376.2|98351.2|98381|98356|98394.3|98356|98370.3|98344.3|75
1656442850000|2022-06-28 19:00:50|98380.1|98355.1|98378.1|98353.1|98380.9|98355.9|98375.1|98350.1|54
1656442860000|2022-06-28 19:01:00|98378.6|98353.6|98378.4|98353.4|98393.2|98361.3|98370.2|98335.8|76
1656442870000|2022-06-28 19:01:10|98378.3|98353.3|98378.3|98353.3|98383.8|98354.5|98363.8|98329.6|60
1656442880000|2022-06-28 19:01:20|98378.1|98353.1|98377.5|98352.5|98378.6|98353.6|98376.8|98351.8|34
1656442890000|2022-06-28 19:01:30|98377.4|98352.4|98364.9|98339.9|98378.6|98353.6|98364.9|98339.9|54
1656442900000|2022-06-28 19:01:40|98367.8|98342.8|98345.7|98295.7|98376.4|98351.4|98334.8|98295.5|78
1656442910000|2022-06-28 19:01:50|98349|98299|98343.2|98318.2|98356.8|98319.7|98335.9|98299|54
1656442920000|2022-06-28 19:02:00|98352.1|98302.1|98341.8|98316.8|98352.8|98317.8|98335.7|98297.4|66
1656442930000|2022-06-28 19:02:10|98341.5|98316.5|98318.4|98293.4|98343.3|98318.3|98312.8|98272.3|36
1656442940000|2022-06-28 19:02:20|98319.3|98294.3|98331.4|98281.4|98344.7|98294.7|98319.3|98281.4|70
1656442950000|2022-06-28 19:02:30|98330.8|98280.8|98341|98316|98363.4|98317.2|98315.4|98278.7|77
1656442960000|2022-06-28 19:02:40|98341.1|98316.1|98337|98312|98362.2|98317.3|98333.5|98296.6|64
1656442970000|2022-06-28 19:02:50|98347.5|98297.5|98325.7|98300.7|98347.5|98305|98325.3|98284.7|45
1656442980000|2022-06-28 19:03:00|98327.3|98302.3|98355.2|98330.2|98370.9|98332.1|98326|98296.6|62
1656442990000|2022-06-28 19:03:10|98356.5|98331.5|98361|98311|98371.3|98331.9|98337.8|98306.5|59
1656443000000|2022-06-28 19:03:20|98360.1|98310.1|98363|98313|98365.5|98326.7|98349|98304.9|62
1656443010000|2022-06-28 19:03:30|98363.4|98313.4|98372.6|98322.6|98385.2|98335.2|98362.4|98312.4|61
1656443020000|2022-06-28 19:03:40|98372.2|98322.2|98368.5|98318.5|98372.8|98322.8|98367.8|98317.8|48
1656443030000|2022-06-28 19:03:50|98366.2|98316.2|98366.4|98316.4|98373.8|98323.8|98352.7|98302.7|68
1656443040000|2022-06-28 19:04:00|98366.5|98316.5|98369.3|98319.3|98370|98320|98365.3|98315.3|52
1656443050000|2022-06-28 19:04:10|98369.2|98319.2|98365.8|98315.8|98369.8|98319.8|98365.8|98315.8|36
1656443060000|2022-06-28 19:04:20|98366.2|98316.2|98371.8|98321.8|98380.6|98330.6|98365.3|98315.3|56
1656443070000|2022-06-28 19:04:30|98365.1|98315.1|98370.1|98320.1|98382.4|98332.4|98353.1|98303.1|77
1656443080000|2022-06-28 19:04:40|98372.7|98322.7|98370.3|98320.3|98388.8|98338.8|98369.7|98319.7|58
1656443090000|2022-06-28 19:04:50|98370.7|98320.7|98371|98321|98372.7|98322.7|98369.5|98319.5|43
1656443100000|2022-06-28 19:05:00|98372.1|98322.1|98374.5|98324.5|98377.4|98327.4|98371|98321|34
1656443110000|2022-06-28 19:05:10|98375|98325|98371.1|98321.1|98375.4|98325.4|98370.1|98320.1|41
1656443120000|2022-06-28 19:05:20|98358.9|98333.9|98344.1|98294.1|98372.8|98337.2|98344|98294|47
1656443130000|2022-06-28 19:05:30|98348.3|98298.3|98341.8|98291.8|98352.5|98307|98328.9|98290.3|66
1656443140000|2022-06-28 19:05:40|98341.9|98291.9|98355.6|98305.6|98369.2|98319.2|98341.5|98291.5|45
1656443150000|2022-06-28 19:05:50|98355.3|98305.3|98365.9|98315.9|98367|98322|98347|98303.9|57
1656443160000|2022-06-28 19:06:00|98366.2|98316.2|98370.2|98320.2|98371.2|98321.2|98364.7|98314.7|41
1656443170000|2022-06-28 19:06:10|98370.3|98320.3|98368|98318|98371.7|98321.7|98368|98318|28
1656443180000|2022-06-28 19:06:20|98368.1|98318.1|98367|98317|98369.4|98319.4|98366.2|98316.2|30
1656443190000|2022-06-28 19:06:30|98366.5|98316.5|98347.2|98322.2|98367.2|98324.3|98339|98306.5|43
1656443200000|2022-06-28 19:06:40|98347.8|98322.8|98346.9|98321.9|98352.2|98327.2|98345.3|98320.3|32
1656443210000|2022-06-28 19:06:50|98346.8|98321.8|98375.5|98325.5|98377.7|98327.7|98343.5|98316.7|41
1656443220000|2022-06-28 19:07:00|98376|98326|98366.6|98341.6|98376|98341.6|98362.9|98324.3|22
1656443230000|2022-06-28 19:07:10|98365.9|98340.9|98367.5|98342.5|98369|98344|98363|98338|26
1656443240000|2022-06-28 19:07:20|98367.9|98342.9|98371.8|98346.8|98384.1|98347.5|98367|98331.1|38
1656443250000|2022-06-28 19:07:30|98371.7|98346.7|98384.7|98334.7|98399.3|98356.2|98371.7|98334.7|52
1656443260000|2022-06-28 19:07:40|98384.9|98334.9|98378.4|98353.4|98401.3|98353.4|98369.8|98324.6|69
1656443270000|2022-06-28 19:07:50|98377.8|98352.8|98381.4|98356.4|98389.7|98357|98376|98335.3|54
1656443280000|2022-06-28 19:08:00|98380.9|98355.9|98381.7|98356.7|98383|98358|98379|98354|29
1656443290000|2022-06-28 19:08:10|98382|98357|98377.8|98352.8|98393.1|98360.2|98376|98340.7|45
1656443300000|2022-06-28 19:08:20|98377.6|98352.6|98380|98355|98380.5|98355.5|98377.6|98352.6|24
1656443310000|2022-06-28 19:08:30|98379.6|98354.6|98381.7|98356.7|98382|98357|98378.5|98353.5|27
1656443320000|2022-06-28 19:08:40|98381.1|98356.1|98382.5|98357.5|98382.7|98357.7|98380.8|98355.8|22
1656443330000|2022-06-28 19:08:50|98381.8|98356.8|98393.1|98343.1|98394.8|98358.9|98378.7|98343|28
1656443340000|2022-06-28 19:09:00|98393.9|98343.9|98395.6|98345.6|98396.2|98346.2|98392.4|98342.4|24
1656443350000|2022-06-28 19:09:10|98395.1|98345.1|98380.5|98355.5|98402.4|98362.9|98379.4|98344.6|37
1656443360000|2022-06-28 19:09:20|98380.4|98355.4|98378|98353|98381.2|98356.2|98377.4|98352.4|36
1656443370000|2022-06-28 19:09:30|98378.2|98353.2|98366.3|98341.3|98405.4|98355.4|98361.3|98329.5|61
1656443380000|2022-06-28 19:09:40|98366.4|98341.4|98366.7|98341.7|98367.8|98342.8|98363.2|98338.2|43
1656443390000|2022-06-28 19:09:50|98367|98342|98368.2|98343.2|98370|98345|98366.1|98341.1|31
1656443400000|2022-06-28 19:10:00|98368.1|98343.1|98367.6|98342.6|98369.6|98344.6|98367.1|98342.1|23
1656443410000|2022-06-28 19:10:10|98367.9|98342.9|98369.7|98344.7|98371|98346|98367.6|98342.6|29
1656443420000|2022-06-28 19:10:20|98369.6|98344.6|98370.4|98345.4|98371.8|98346.8|98366.9|98341.9|46
1656443430000|2022-06-28 19:10:30|98371.3|98346.3|98388|98363|98415.6|98367.1|98365.6|98340.6|55
1656443440000|2022-06-28 19:10:40|98389.4|98364.4|98369.9|98344.9|98398.2|98364.4|98368.5|98325|53
1656443450000|2022-06-28 19:10:50|98368.9|98343.9|98363.4|98338.4|98377.3|98343.9|98363.4|98326.5|53
1656443460000|2022-06-28 19:11:00|98363.5|98338.5|98390.6|98340.6|98395.6|98348.4|98363.5|98331.2|64
1656443470000|2022-06-28 19:11:10|98391.5|98341.5|98392.1|98342.1|98404.9|98354.9|98385.7|98335.7|62
1656443480000|2022-06-28 19:11:20|98391.9|98341.9|98392.1|98342.1|98392.9|98342.9|98389.8|98339.8|30
1656443490000|2022-06-28 19:11:30|98391|98341|98390.1|98340.1|98391.9|98341.9|98388.8|98338.8|47
1656443500000|2022-06-28 19:11:40|98389.7|98339.7|98372.5|98322.5|98389.7|98351.3|98359.2|98319.9|68
1656443510000|2022-06-28 19:11:50|98372.4|98322.4|98363.6|98338.6|98378|98342.7|98360.2|98322.4|53
1656443520000|2022-06-28 19:12:00|98363.7|98338.7|98357.8|98332.8|98367.8|98342.8|98357.6|98332.6|44
1656443530000|2022-06-28 19:12:10|98358.3|98333.3|98360.9|98335.9|98368.7|98336.8|98352.5|98318.7|55
1656443540000|2022-06-28 19:12:20|98361.4|98336.4|98379.9|98329.9|98380.8|98341.6|98360.2|98328.7|53
1656443550000|2022-06-28 19:12:30|98380.6|98330.6|98348.3|98323.3|98380.9|98330.9|98346.6|98311.3|46
1656443560000|2022-06-28 19:12:40|98347|98322|98349.6|98324.6|98361.6|98333.4|98347|98306.9|68
1656443570000|2022-06-28 19:12:50|98351.8|98326.8|98353.6|98328.6|98354.8|98329.8|98350.3|98325.3|51
1656443580000|2022-06-28 19:13:00|98353.7|98328.7|98364.6|98339.6|98366.1|98341.1|98352.9|98327.9|52
1656443590000|2022-06-28 19:13:10|98364.7|98339.7|98361.9|98336.9|98366.4|98341.4|98360.4|98335.4|44
1656443600000|2022-06-28 19:13:20|98360.4|98335.4|98359.3|98334.3|98362.1|98337.1|98359.2|98334.2|42
1656443610000|2022-06-28 19:13:30|98359.6|98334.6|98359.9|98334.9|98362.9|98337.9|98357.4|98332.4|38
1656443620000|2022-06-28 19:13:40|98359.6|98334.6|98359|98334|98359.7|98334.7|98358.2|98333.2|22
1656443630000|2022-06-28 19:13:50|98358.4|98333.4|98359.4|98334.4|98360.7|98335.7|98354.9|98329.9|24
1656443640000|2022-06-28 19:14:00|98359.5|98334.5|98362.9|98337.9|98383.1|98343.1|98352.3|98318.8|57
1656443650000|2022-06-28 19:14:10|98362.1|98337.1|98363.5|98338.5|98382.4|98343.6|98359.1|98326.3|53
1656443660000|2022-06-28 19:14:20|98363.3|98338.3|98361.5|98336.5|98365.5|98340.5|98361.5|98336.5|53
1656443670000|2022-06-28 19:14:30|98360.5|98335.5|98362.9|98337.9|98364.3|98339.3|98359.4|98334.4|40
1656443680000|2022-06-28 19:14:40|98363.5|98338.5|98361.9|98336.9|98363.5|98338.5|98361.4|98336.4|34
1656443690000|2022-06-28 19:14:50|98362.5|98337.5|98353.9|98328.9|98362.5|98337.5|98352.3|98327.3|45
1656443700000|2022-06-28 19:15:00|98353.5|98328.5|98354.2|98329.2|98386|98353.1|98349|98317.6|62
1656443710000|2022-06-28 19:15:10|98353|98328|98351.6|98326.6|98365.9|98329.8|98350.5|98315.9|45
1656443720000|2022-06-28 19:15:20|98352.2|98327.2|98352.5|98327.5|98353.2|98328.2|98350.8|98325.8|38
1656443730000|2022-06-28 19:15:30|98352.8|98327.8|98354.2|98329.2|98358.5|98333.5|98352.2|98327.2|40
1656443740000|2022-06-28 19:15:40|98354.3|98329.3|98352.4|98327.4|98356|98331|98349.6|98324.6|45
1656443750000|2022-06-28 19:15:50|98352.5|98327.5|98381.1|98331.1|98383.8|98333.8|98351.9|98326.9|43
1656443760000|2022-06-28 19:16:00|98381|98331|98354.3|98304.3|98387.4|98337.4|98341.6|98302.5|68
1656443770000|2022-06-28 19:16:10|98343.2|98318.2|98342.6|98317.6|98344.9|98319.9|98340.8|98315.8|38
1656443780000|2022-06-28 19:16:20|98342.5|98317.5|98363.5|98313.5|98364.5|98325.1|98340.9|98313|42
1656443790000|2022-06-28 19:16:30|98363.7|98313.7|98363.8|98313.8|98364.8|98314.8|98362.7|98312.7|40
1656443800000|2022-06-28 19:16:40|98363.6|98313.6|98371.8|98321.8|98374.6|98325.2|98341.5|98308.1|53
1656443810000|2022-06-28 19:16:50|98370.8|98320.8|98369.2|98319.2|98373|98323|98368.5|98318.5|45
1656443820000|2022-06-28 19:17:00|98369.1|98319.1|98351.2|98326.2|98369.1|98327.6|98334.5|98303.5|60
1656443830000|2022-06-28 19:17:10|98351.8|98326.8|98352.1|98327.1|98355.3|98330.3|98349.1|98324.1|46
1656443840000|2022-06-28 19:17:20|98352.2|98327.2|98370.1|98320.1|98370.1|98331.8|98343.6|98305.4|61
1656443850000|2022-06-28 19:17:30|98369.6|98319.6|98348.8|98323.8|98372.6|98327.8|98340.3|98312.4|58
1656443860000|2022-06-28 19:17:40|98346.9|98321.9|98349.8|98324.8|98351.6|98326.6|98344.5|98319.5|43
1656443870000|2022-06-28 19:17:50|98349.9|98324.9|98347.8|98322.8|98351.7|98326.7|98345.5|98320.5|29
1656443880000|2022-06-28 19:18:00|98348|98323|98355.1|98330.1|98369.2|98333.9|98347.7|98318.9|43
1656443890000|2022-06-28 19:18:10|98355|98330|98348.2|98323.2|98355.3|98330.3|98336.7|98305.2|51
1656443900000|2022-06-28 19:18:20|98348.4|98323.4|98348|98323|98351|98326|98348|98323|34
1656443910000|2022-06-28 19:18:30|98348.1|98323.1|98357.7|98332.7|98366.8|98334.9|98344.3|98307.9|58
1656443920000|2022-06-28 19:18:40|98358.3|98333.3|98358.3|98333.3|98360|98335|98357.2|98332.2|38
1656443930000|2022-06-28 19:18:50|98358.8|98333.8|98353.1|98328.1|98363.3|98338.3|98352.3|98327.3|48
1656443940000|2022-06-28 19:19:00|98353.3|98328.3|98357.5|98332.5|98361.4|98336.4|98352.4|98327.4|51
1656443950000|2022-06-28 19:19:10|98357.4|98332.4|98357|98307|98358.9|98332.5|98344.4|98297.9|69
1656443960000|2022-06-28 19:19:20|98353.6|98303.6|98348.7|98298.7|98365.6|98315.6|98346.5|98296.5|56
1656443970000|2022-06-28 19:19:30|98349.6|98299.6|98352.6|98302.6|98353.3|98303.3|98349.5|98299.5|36
1656443980000|2022-06-28 19:19:40|98352.8|98302.8|98348.8|98298.8|98353.6|98303.6|98348.3|98298.3|27
1656443990000|2022-06-28 19:19:50|98352.4|98302.4|98348.8|98298.8|98352.4|98302.4|98348.8|98298.8|30
1656444000000|2022-06-28 19:20:00|98349|98299|98341.7|98291.7|98349.8|98299.8|98338.6|98288.6|58
1656444010000|2022-06-28 19:20:10|98342.4|98292.4|98344.5|98294.5|98346.6|98296.6|98341.7|98291.7|40
1656444020000|2022-06-28 19:20:20|98344.7|98294.7|98343.9|98293.9|98344.9|98294.9|98342.3|98292.3|37
1656444030000|2022-06-28 19:20:30|98344.4|98294.4|98338.5|98288.5|98344.4|98294.4|98337.9|98287.9|45
1656444040000|2022-06-28 19:20:40|98338.1|98288.1|98338.9|98288.9|98339.9|98289.9|98337.8|98287.8|17
1656444050000|2022-06-28 19:20:50|98339.1|98289.1|98340.3|98290.3|98343.5|98301.6|98325.1|98289.1|33
1656444060000|2022-06-28 19:21:00|98339.5|98289.5|98342.9|98292.9|98344.1|98294.1|98339|98289|39
1656444070000|2022-06-28 19:21:10|98343.6|98293.6|98340.8|98290.8|98343.6|98301|98326|98285.8|38
1656444080000|2022-06-28 19:21:20|98340.5|98290.5|98338|98288|98342.3|98303.1|98325.1|98287.7|40
1656444090000|2022-06-28 19:21:30|98337.8|98287.8|98326.1|98301.1|98337.8|98302.5|98323.6|98287.8|33
1656444100000|2022-06-28 19:21:40|98325.9|98300.9|98325.8|98300.8|98326.2|98301.2|98323.8|98298.8|31
1656444110000|2022-06-28 19:21:50|98326|98301|98320.2|98295.2|98326.1|98301.1|98319.9|98294.9|45
1656444120000|2022-06-28 19:22:00|98320.1|98295.1|98336.5|98286.5|98336.6|98300.4|98319.8|98286.1|38
1656444130000|2022-06-28 19:22:10|98336.1|98286.1|98336.6|98286.6|98337.2|98287.2|98335.5|98285.5|34
1656444140000|2022-06-28 19:22:20|98336.7|98286.7|98340.4|98290.4|98340.4|98304.2|98321.9|98286.7|38
1656444150000|2022-06-28 19:22:30|98341.4|98291.4|98321.2|98296.2|98341.4|98302.9|98321.2|98289.1|40
1656444160000|2022-06-28 19:22:40|98322|98297|98340.6|98315.6|98362.9|98318.7|98322|98284|67
1656444170000|2022-06-28 19:22:50|98340.5|98315.5|98367.1|98317.1|98377.2|98332.2|98339.6|98314.6|41
1656444180000|2022-06-28 19:23:00|98367|98317|98357.2|98332.2|98370.3|98333.8|98352.1|98316.3|29
1656444190000|2022-06-28 19:23:10|98357.4|98332.4|98348.4|98323.4|98364.5|98336.3|98342.4|98305.5|55
1656444200000|2022-06-28 19:23:20|98349.2|98324.2|98354.9|98329.9|98359.9|98334.9|98347.7|98322.7|50
1656444210000|2022-06-28 19:23:30|98355.3|98330.3|98369.4|98344.4|98370.9|98345.9|98352.1|98327.1|50
1656444220000|2022-06-28 19:23:40|98368.8|98343.8|98359.9|98334.9|98373.4|98343.8|98358.1|98323.4|32
1656444230000|2022-06-28 19:23:50|98360|98335|98375.6|98325.6|98375.6|98335.5|98359.6|98321.8|24
1656444240000|2022-06-28 19:24:00|98375.8|98325.8|98360.8|98335.8|98375.9|98339.8|98356.9|98314.4|49
1656444250000|2022-06-28 19:24:10|98360.7|98335.7|98356.4|98331.4|98360.7|98335.7|98351.7|98326.7|49
1656444260000|2022-06-28 19:24:20|98368.5|98318.5|98353.6|98328.6|98368.5|98332.4|98350.4|98318.5|50
1656444270000|2022-06-28 19:24:30|98355|98330|98347.8|98322.8|98371.4|98333.2|98346.3|98302.6|60
1656444280000|2022-06-28 19:24:40|98347|98322|98345.2|98320.2|98347.4|98322.4|98344.2|98319.2|28
1656444290000|2022-06-28 19:24:50|98345.5|98320.5|98337.6|98312.6|98360.4|98323.7|98334.3|98304.6|69
1656444300000|2022-06-28 19:25:00|98338.7|98313.7|98349.1|98324.1|98351.3|98326.3|98338.7|98313.7|63
1656444310000|2022-06-28 19:25:10|98349|98324|98347.8|98297.8|98353.5|98324|98328.5|98295.7|55
1656444320000|2022-06-28 19:25:20|98349.9|98299.9|98341.3|98316.3|98353.9|98320.1|98337|98299.9|73
1656444330000|2022-06-28 19:25:30|98341|98316|98343.6|98318.6|98345.7|98320.7|98335|98310|67
1656444340000|2022-06-28 19:25:40|98343.3|98318.3|98358.8|98333.8|98358.8|98333.8|98339.5|98314.5|47
1656444350000|2022-06-28 19:25:50|98357.1|98332.1|98347.7|98322.7|98361.5|98333.7|98340|98305.5|61
1656444360000|2022-06-28 19:26:00|98347.5|98322.5|98347.6|98322.6|98350.4|98325.4|98343.6|98318.6|50
1656444370000|2022-06-28 19:26:10|98347.5|98322.5|98342.1|98317.1|98355.3|98325.6|98333|98296.2|67
1656444380000|2022-06-28 19:26:20|98341.8|98316.8|98341.5|98316.5|98353.7|98318.8|98332.5|98301.3|73
1656444390000|2022-06-28 19:26:30|98349.9|98299.9|98337.5|98312.5|98352.5|98318.8|98332.6|98299.9|65
1656444400000|2022-06-28 19:26:40|98341.4|98316.4|98341.9|98316.9|98352.2|98319.5|98334.7|98302.2|64
1656444410000|2022-06-28 19:26:50|98341.3|98316.3|98337.7|98312.7|98345.8|98320.8|98335.3|98310.3|63
1656444420000|2022-06-28 19:27:00|98336.3|98311.3|98339.9|98314.9|98342.4|98317.4|98335.3|98310.3|62
1656444430000|2022-06-28 19:27:10|98337.5|98312.5|98338.7|98313.7|98344.2|98319.2|98336.7|98311.7|55
1656444440000|2022-06-28 19:27:20|98338.8|98313.8|98338.1|98313.1|98354|98318.1|98335.8|98304|44
1656444450000|2022-06-28 19:27:30|98339.8|98314.8|98342.7|98317.7|98343.1|98318.1|98333.9|98308.9|61
1656444460000|2022-06-28 19:27:40|98341.9|98316.9|98347.4|98322.4|98347.4|98322.4|98341.3|98316.3|54
1656444470000|2022-06-28 19:27:50|98346.9|98321.9|98349.2|98324.2|98365.8|98326.7|98338.7|98310.1|69
1656444480000|2022-06-28 19:28:00|98349.3|98324.3|98349|98324|98350.4|98325.4|98347.2|98322.2|53
1656444490000|2022-06-28 19:28:10|98348.9|98323.9|98342|98317|98349.4|98324.4|98342|98317|57
1656444500000|2022-06-28 19:28:20|98341.9|98316.9|98344.5|98319.5|98347.6|98322.6|98338.9|98313.9|67
1656444510000|2022-06-28 19:28:30|98343.8|98318.8|98348.1|98323.1|98348.2|98323.2|98339.7|98314.7|68
1656444520000|2022-06-28 19:28:40|98342.1|98317.1|98345.7|98320.7|98357.7|98321.2|98339.2|98305.2|63
1656444530000|2022-06-28 19:28:50|98345.8|98320.8|98343.9|98318.9|98348.5|98323.5|98341.2|98316.2|45
1656444540000|2022-06-28 19:29:00|98344.9|98319.9|98348.3|98323.3|98352.8|98327.8|98341.8|98316.8|56
1656444550000|2022-06-28 19:29:10|98348.5|98323.5|98350.8|98325.8|98350.8|98325.8|98341.8|98316.8|54
1656444560000|2022-06-28 19:29:20|98350.6|98325.6|98349.3|98324.3|98352.8|98327.8|98341.6|98316.6|54
1656444570000|2022-06-28 19:29:30|98349.6|98324.6|98347.5|98322.5|98370.4|98335.2|98337.5|98302.1|69
1656444580000|2022-06-28 19:29:40|98347.9|98322.9|98347|98322|98349|98324|98337.7|98312.7|60
1656444590000|2022-06-28 19:29:50|98347.1|98322.1|98347.6|98322.6|98348.1|98323.1|98339.1|98314.1|62
1656444600000|2022-06-28 19:30:00|98361.5|98311.5|98360.2|98310.2|98407.7|98323.9|98347.7|98264.1|77
1656444610000|2022-06-28 19:30:10|98360.6|98310.6|98359|98309|98365.5|98315.5|98358.6|98308.6|71
1656444620000|2022-06-28 19:30:20|98360.3|98310.3|98361.8|98311.8|98363.4|98313.4|98360.3|98310.3|56
1656444630000|2022-06-28 19:30:30|98362.3|98312.3|98362.2|98312.2|98363.1|98313.1|98360.5|98310.5|62
1656444640000|2022-06-28 19:30:40|98362.3|98312.3|98362.6|98312.6|98363.2|98313.2|98361|98311|50
1656444650000|2022-06-28 19:30:50|98362.5|98312.5|98362|98312|98363.2|98313.2|98356.8|98306.8|58
1656444660000|2022-06-28 19:31:00|98361.1|98311.1|98364.2|98314.2|98367.3|98317.3|98354.2|98304.2|67
1656444670000|2022-06-28 19:31:10|98364.3|98314.3|98364.8|98314.8|98364.8|98314.8|98362|98312|53
1656444680000|2022-06-28 19:31:20|98365|98315|98360.9|98310.9|98366.2|98316.2|98359.6|98309.6|53
1656444690000|2022-06-28 19:31:30|98360.5|98310.5|98356.4|98306.4|98360.8|98310.8|98355.6|98305.6|44
1656444700000|2022-06-28 19:31:40|98355.8|98305.8|98350.8|98300.8|98357.1|98309.5|98334.5|98296.7|70
1656444710000|2022-06-28 19:31:50|98351|98301|98350.8|98300.8|98352.5|98302.5|98349.3|98299.3|58
1656444720000|2022-06-28 19:32:00|98350.6|98300.6|98346.4|98296.4|98351|98301|98345.7|98295.7|42
1656444730000|2022-06-28 19:32:10|98346.5|98296.5|98348.1|98298.1|98351.1|98301.1|98346.5|98296.5|40
1656444740000|2022-06-28 19:32:20|98348.4|98298.4|98348.3|98298.3|98349.9|98299.9|98347.8|98297.8|40
1656444750000|2022-06-28 19:32:30|98348.7|98298.7|98356.5|98306.5|98358.5|98308.5|98348.7|98298.7|50
1656444760000|2022-06-28 19:32:40|98357.2|98307.2|98353.9|98303.9|98357.2|98307.2|98351.8|98301.8|38
1656444770000|2022-06-28 19:32:50|98354|98304|98356.1|98306.1|98356.1|98306.1|98351.4|98301.4|29
1656444780000|2022-06-28 19:33:00|98359.1|98309.1|98376.7|98326.7|98378.1|98328.1|98347.5|98309.1|59
1656444790000|2022-06-28 19:33:10|98375.9|98325.9|98384.9|98334.9|98385.4|98340.6|98362.5|98323.7|56
1656444800000|2022-06-28 19:33:20|98384.7|98334.7|98388.4|98338.4|98425|98340.1|98383.9|98298.5|51
1656444810000|2022-06-28 19:33:30|98388.2|98338.2|98389.7|98339.7|98390.8|98345.7|98370.7|98331.4|54
1656444820000|2022-06-28 19:33:40|98389.8|98339.8|98390.2|98340.2|98390.5|98340.5|98387.5|98337.5|57
1656444830000|2022-06-28 19:33:50|98390.7|98340.7|98394.4|98344.4|98395.4|98345.4|98390.4|98340.4|42
1656444840000|2022-06-28 19:34:00|98394.3|98344.3|98389.6|98339.6|98395|98345|98389.4|98339.4|49
1656444850000|2022-06-28 19:34:10|98389.8|98339.8|98388.9|98338.9|98393|98343|98388.9|98338.9|45
1656444860000|2022-06-28 19:34:20|98388.6|98338.6|98385.4|98335.4|98389.6|98339.6|98384.4|98334.4|63
1656444870000|2022-06-28 19:34:30|98386.1|98336.1|98384.9|98334.9|98387|98337|98383.4|98333.4|47
1656444880000|2022-06-28 19:34:40|98385.5|98335.5|98403.5|98353.5|98407.1|98357.1|98385.5|98335.5|59
1656444890000|2022-06-28 19:34:50|98399|98349|98396|98346|98400.9|98350.9|98396|98346|54
1656444900000|2022-06-28 19:35:00|98396.3|98346.3|98398.9|98348.9|98409.2|98359.2|98396|98346|64
1656444910000|2022-06-28 19:35:10|98398.6|98348.6|98389.9|98339.9|98399.9|98353.4|98378.4|98338.2|70
1656444920000|2022-06-28 19:35:20|98389.5|98339.5|98376.1|98326.1|98390.3|98340.3|98360.7|98322|66
1656444930000|2022-06-28 19:35:30|98375|98325|98378.2|98328.2|98381|98331|98375|98325|53
1656444940000|2022-06-28 19:35:40|98378.1|98328.1|98371.7|98321.7|98378.7|98328.7|98370.5|98320.5|47
1656444950000|2022-06-28 19:35:50|98373.6|98323.6|98373.9|98323.9|98374.3|98324.3|98369.7|98319.7|66
1656444960000|2022-06-28 19:36:00|98374.4|98324.4|98373.3|98323.3|98375.3|98325.3|98372.4|98322.4|40
1656444970000|2022-06-28 19:36:10|98374.5|98324.5|98371.1|98321.1|98374.5|98324.5|98370.5|98320.5|53
1656444980000|2022-06-28 19:36:20|98371.2|98321.2|98373|98323|98376.8|98326.8|98359.1|98309.1|51
1656444990000|2022-06-28 19:36:30|98373.1|98323.1|98372.8|98322.8|98373.5|98323.5|98372.6|98322.6|28
1656445000000|2022-06-28 19:36:40|98372.7|98322.7|98368|98318|98372.8|98330.4|98355|98317.3|41
1656445010000|2022-06-28 19:36:50|98368.3|98318.3|98369.7|98319.7|98370.7|98320.7|98368.1|98318.1|34
1656445020000|2022-06-28 19:37:00|98369.8|98319.8|98367.7|98317.7|98371.4|98321.4|98367.7|98317.7|47
1656445030000|2022-06-28 19:37:10|98367.8|98317.8|98363|98313|98370.2|98325.9|98350.1|98310.3|54
1656445040000|2022-06-28 19:37:20|98362.9|98312.9|98355.2|98305.2|98455.9|98335.7|98352.9|98269.3|50
1656445050000|2022-06-28 19:37:30|98355.3|98305.3|98356.2|98306.2|98358.3|98308.3|98355.3|98305.3|63
1656445060000|2022-06-28 19:37:40|98356|98306|98357.8|98307.8|98358.1|98308.1|98356|98306|63
1656445070000|2022-06-28 19:37:50|98356.7|98306.7|98338.9|98313.9|98356.7|98316.5|98338|98301|56
1656445080000|2022-06-28 19:38:00|98339.2|98314.2|98352.3|98302.3|98358.8|98317.8|98338.1|98298|61
1656445090000|2022-06-28 19:38:10|98351|98301|98338.9|98313.9|98353.7|98315.5|98338.9|98299.6|65
1656445100000|2022-06-28 19:38:20|98339.8|98314.8|98306.1|98281.1|98340.7|98315.7|98306.1|98269.3|63
1656445110000|2022-06-28 19:38:30|98309.9|98284.9|98323.3|98273.3|98333|98286.3|98305.9|98272.3|42
1656445120000|2022-06-28 19:38:40|98325.8|98275.8|98325.1|98275.1|98333.1|98283.1|98323.7|98273.7|64
1656445130000|2022-06-28 19:38:50|98325.5|98275.5|98324.6|98274.6|98329.2|98279.2|98324|98274|63
1656445140000|2022-06-28 19:39:00|98324.7|98274.7|98328.8|98278.8|98329.4|98291|98316|98273.6|47
1656445150000|2022-06-28 19:39:10|98328.5|98278.5|98326.9|98276.9|98332.4|98293.5|98313|98276|49
1656445160000|2022-06-28 19:39:20|98326.8|98276.8|98328.5|98278.5|98332.6|98282.6|98325.9|98275.9|46
1656445170000|2022-06-28 19:39:30|98325.4|98275.4|98330.2|98280.2|98331.7|98281.7|98323.2|98273.2|63
1656445180000|2022-06-28 19:39:40|98330.6|98280.6|98326.9|98276.9|98331.1|98281.1|98324.2|98274.2|44
1656445190000|2022-06-28 19:39:50|98323.1|98273.1|98351.6|98301.6|98357.8|98307.8|98321.7|98271.7|41
1656445200000|2022-06-28 19:40:00|98352.4|98302.4|98355.3|98305.3|98355.3|98305.3|98342.8|98292.8|67
1656445210000|2022-06-28 19:40:10|98355.5|98305.5|98417.5|98367.5|98486.4|98389.2|98350.5|98300.5|64
1656445220000|2022-06-28 19:40:20|98433.3|98383.3|98404.7|98354.7|98433.3|98383.3|98402.4|98352.4|67
1656445230000|2022-06-28 19:40:30|98405.8|98355.8|98406.2|98356.2|98415.9|98370.9|98395.1|98354.3|63
1656445240000|2022-06-28 19:40:40|98406.3|98356.3|98412|98362|98414.1|98364.1|98405.8|98355.8|63
1656445250000|2022-06-28 19:40:50|98413.8|98363.8|98414.1|98364.1|98526.7|98424.4|98413.1|98302|74
1656445260000|2022-06-28 19:41:00|98414.2|98364.2|98421.1|98371.1|98424|98374|98414.2|98364.2|77
1656445270000|2022-06-28 19:41:10|98421.8|98371.8|98446.7|98396.7|98447.8|98397.8|98420|98370|66
1656445280000|2022-06-28 19:41:20|98448.2|98398.2|98449.1|98399.1|98452.3|98402.3|98447.6|98397.6|52
1656445290000|2022-06-28 19:41:30|98449.8|98399.8|98453.2|98403.2|98454|98404|98448.6|98398.6|39
1656445300000|2022-06-28 19:41:40|98453|98403|98451.5|98401.5|98453|98403|98451|98401|38
1656445310000|2022-06-28 19:41:50|98451.6|98401.6|98432.8|98382.8|98474.8|98402|98422.5|98343.6|68
1656445320000|2022-06-28 19:42:00|98433.6|98383.6|98450|98400|98453.9|98403.9|98430|98380|53
1656445330000|2022-06-28 19:42:10|98449.7|98399.7|98436.5|98386.5|98451.6|98401.6|98432|98382|68
1656445340000|2022-06-28 19:42:20|98435.8|98385.8|98432.8|98382.8|98435.8|98385.8|98432.4|98382.4|55
1656445350000|2022-06-28 19:42:30|98437|98387|98425.1|98375.1|98458.6|98408.6|98420.3|98370.3|64
1656445360000|2022-06-28 19:42:40|98425|98375|98425.5|98375.5|98469.6|98377.2|98424|98343|30
1656445370000|2022-06-28 19:42:50|98425.4|98375.4|98427.6|98377.6|98430.4|98380.4|98423.4|98373.4|42
1656445380000|2022-06-28 19:43:00|98425.5|98375.5|98424|98374|98427.8|98377.8|98421.8|98371.8|42
1656445390000|2022-06-28 19:43:10|98423.9|98373.9|98425.4|98375.4|98426.8|98376.8|98421.3|98371.3|40
1656445400000|2022-06-28 19:43:20|98424.9|98374.9|98418.8|98368.8|98425.6|98375.6|98418.8|98368.8|39
1656445410000|2022-06-28 19:43:30|98418.6|98368.6|98420.1|98370.1|98466.5|98373.2|98417.6|98330|40
1656445420000|2022-06-28 19:43:40|98420.9|98370.9|98419.1|98369.1|98420.9|98370.9|98417.9|98367.9|32
1656445430000|2022-06-28 19:43:50|98419.7|98369.7|98422|98372|98422.4|98372.4|98419.4|98369.4|31
1656445440000|2022-06-28 19:44:00|98422.1|98372.1|98422.2|98372.2|98424.9|98374.9|98421.5|98371.5|48
1656445450000|2022-06-28 19:44:10|98423.2|98373.2|98424.2|98374.2|98424.2|98374.2|98422.5|98372.5|35
1656445460000|2022-06-28 19:44:20|98424.3|98374.3|98424.7|98374.7|98425|98375|98424.3|98374.3|19
1656445470000|2022-06-28 19:44:30|98424.6|98374.6|98429.4|98379.4|98429.6|98379.6|98424.3|98374.3|39
1656445480000|2022-06-28 19:44:40|98429.6|98379.6|98427|98377|98430.4|98380.4|98426.6|98376.6|35
1656445490000|2022-06-28 19:44:50|98427.7|98377.7|98426.7|98376.7|98428.3|98378.3|98425.9|98375.9|28
1656445500000|2022-06-28 19:45:00|98427.1|98377.1|98426.7|98376.7|98427.7|98377.7|98424.2|98374.2|55
1656445510000|2022-06-28 19:45:10|98427.2|98377.2|98427.9|98377.9|98428.9|98378.9|98423.4|98373.4|54
1656445520000|2022-06-28 19:45:20|98426.6|98376.6|98424.5|98374.5|98426.9|98376.9|98423.1|98373.1|55
1656445530000|2022-06-28 19:45:30|98424.7|98374.7|98418.1|98368.1|98426|98376|98418.1|98368.1|51
1656445540000|2022-06-28 19:45:40|98418.7|98368.7|98412.2|98362.2|98467.2|98372.7|98409.2|98311.4|65
1656445550000|2022-06-28 19:45:50|98412.5|98362.5|98412|98362|98414.6|98364.6|98411.8|98361.8|53
1656445560000|2022-06-28 19:46:00|98412.1|98362.1|98410.8|98360.8|98422.8|98372.8|98409.2|98359.2|65
1656445570000|2022-06-28 19:46:10|98410.9|98360.9|98414.9|98364.9|98415.4|98365.4|98408.7|98358.7|47
1656445580000|2022-06-28 19:46:20|98415.2|98365.2|98415.9|98365.9|98417.9|98367.9|98412.3|98362.3|35
1656445590000|2022-06-28 19:46:30|98416.3|98366.3|98415.5|98365.5|98417.5|98367.5|98414.4|98364.4|37
1656445600000|2022-06-28 19:46:40|98415.3|98365.3|98415.3|98365.3|98416.7|98366.7|98414.8|98364.8|47
1656445610000|2022-06-28 19:46:50|98415.4|98365.4|98415.8|98365.8|98417.5|98367.5|98413.8|98363.8|46
1656445620000|2022-06-28 19:47:00|98415.5|98365.5|98419.2|98369.2|98421|98371|98406.4|98356.4|63
1656445630000|2022-06-28 19:47:10|98419.1|98369.1|98420.5|98370.5|98423.7|98373.7|98416.4|98366.4|54
1656445640000|2022-06-28 19:47:20|98420.4|98370.4|98420.1|98370.1|98424.3|98374.3|98419|98369|62
1656445650000|2022-06-28 19:47:30|98420.4|98370.4|98421.9|98371.9|98423.7|98373.7|98417.8|98367.8|45
1656445660000|2022-06-28 19:47:40|98422.5|98372.5|98423.7|98373.7|98424.7|98374.7|98421.1|98371.1|38
1656445670000|2022-06-28 19:47:50|98424|98374|98424.3|98374.3|98424.6|98374.6|98423.3|98373.3|30
1656445680000|2022-06-28 19:48:00|98422.3|98372.3|98423|98373|98423.6|98373.6|98418.7|98368.7|43
1656445690000|2022-06-28 19:48:10|98423.5|98373.5|98426.7|98376.7|98427.2|98377.2|98423|98373|38
1656445700000|2022-06-28 19:48:20|98426.5|98376.5|98425.1|98375.1|98426.9|98376.9|98422.6|98372.6|40
1656445710000|2022-06-28 19:48:30|98424.9|98374.9|98424.3|98374.3|98425.8|98375.8|98423.8|98373.8|45
1656445720000|2022-06-28 19:48:40|98424.2|98374.2|98422|98372|98424.2|98374.2|98417.4|98367.4|55
1656445730000|2022-06-28 19:48:50|98421.9|98371.9|98420.9|98370.9|98426.1|98376.1|98418.7|98368.7|66
1656445740000|2022-06-28 19:49:00|98420.7|98370.7|98420.7|98370.7|98424|98374|98418.9|98368.9|71
1656445750000|2022-06-28 19:49:10|98421.2|98371.2|98421.8|98371.8|98422.6|98372.6|98420.6|98370.6|58
1656445760000|2022-06-28 19:49:20|98421.9|98371.9|98423.1|98373.1|98425.6|98375.6|98421.6|98371.6|54
1656445770000|2022-06-28 19:49:30|98424.1|98374.1|98420.3|98370.3|98426.1|98376.1|98417.5|98367.5|50
1656445780000|2022-06-28 19:49:40|98420.2|98370.2|98418.7|98368.7|98421|98371|98418.7|98368.7|23
1656445790000|2022-06-28 19:49:50|98419|98369|98416.9|98366.9|98420.4|98370.4|98416.9|98366.9|27
1656445800000|2022-06-28 19:50:00|98417.8|98367.8|98417|98367|98422.1|98372.1|98416.9|98366.9|58
1656445810000|2022-06-28 19:50:10|98417.4|98367.4|98418|98368|98418.8|98368.8|98414|98364|55
1656445820000|2022-06-28 19:50:20|98418.3|98368.3|98419.8|98369.8|98422.3|98372.3|98418|98368|35
1656445830000|2022-06-28 19:50:30|98419.6|98369.6|98376.6|98326.6|98420.3|98370.3|98362.5|98278.1|57
1656445840000|2022-06-28 19:50:40|98382|98332|98427.6|98377.6|98435.3|98385.3|98382|98332|78
1656445850000|2022-06-28 19:50:50|98428.3|98378.3|98422.6|98372.6|98431.5|98381.5|98410|98360|72
1656445860000|2022-06-28 19:51:00|98420.6|98370.6|98488.4|98362.5|98531.8|98427.8|98408.2|98333.2|78
1656445870000|2022-06-28 19:51:10|98501.4|98352|98454.7|98404.7|98501.4|98408.7|98440.5|98352|61
1656445880000|2022-06-28 19:51:20|98455.1|98405.1|98429|98379|98494.4|98405.3|98429|98362.4|73
1656445890000|2022-06-28 19:51:30|98429.6|98379.6|98434.4|98384.4|98438.6|98388.6|98425.2|98375.2|73
1656445900000|2022-06-28 19:51:40|98430.9|98380.9|98429.3|98379.3|98435.9|98385.9|98427.4|98377.4|70
1656445910000|2022-06-28 19:51:50|98428.8|98378.8|98426.5|98376.5|98430.1|98380.1|98422.5|98372.5|62
1656445920000|2022-06-28 19:52:00|98427.1|98377.1|98427.1|98377.1|98430.3|98380.3|98425.9|98375.9|57
1656445930000|2022-06-28 19:52:10|98427|98377|98426.4|98376.4|98427.9|98377.9|98425.6|98375.6|39
1656445940000|2022-06-28 19:52:20|98426.7|98376.7|98427.4|98377.4|98427.4|98377.4|98424|98374|57
1656445950000|2022-06-28 19:52:30|98426.9|98376.9|98422.1|98372.1|98432.1|98382.1|98420.8|98370.8|57
1656445960000|2022-06-28 19:52:40|98422|98372|98419.9|98369.9|98422|98372|98417.6|98367.6|71
1656445970000|2022-06-28 19:52:50|98420.4|98370.4|98430.2|98380.2|98469.7|98380.5|98419.8|98335.7|52
1656445980000|2022-06-28 19:53:00|98430.4|98380.4|98410.6|98360.6|98447.8|98397.8|98410.6|98360.6|72
1656445990000|2022-06-28 19:53:10|98420.3|98370.3|98421.7|98371.7|98460.7|98373.4|98419.2|98334.4|65
1656446000000|2022-06-28 19:53:20|98422|98372|98423.2|98373.2|98424.7|98374.7|98420.7|98370.7|42
1656446010000|2022-06-28 19:53:30|98422.4|98372.4|98422.8|98372.8|98424|98374|98421.8|98371.8|39
1656446020000|2022-06-28 19:53:40|98422.4|98372.4|98422.5|98372.5|98425.1|98375.1|98421.3|98371.3|44
1656446030000|2022-06-28 19:53:50|98423.3|98373.3|98422.5|98372.5|98423.5|98373.5|98420|98370|37
1656446040000|2022-06-28 19:54:00|98422.9|98372.9|98416.5|98366.5|98425|98375|98416.5|98366.5|38
1656446050000|2022-06-28 19:54:10|98417.2|98367.2|98412.5|98362.5|98417.2|98367.2|98410.6|98360.6|48
1656446060000|2022-06-28 19:54:20|98412|98362|98411.1|98361.1|98414.1|98364.1|98410.7|98360.7|40
1656446070000|2022-06-28 19:54:30|98411|98361|98408.1|98358.1|98411.5|98361.5|98407.9|98357.9|24
1656446080000|2022-06-28 19:54:40|98408.3|98358.3|98409.9|98359.9|98412|98362|98405|98355|63
1656446090000|2022-06-28 19:54:50|98409.7|98359.7|98404.2|98354.2|98410.2|98360.2|98401.8|98351.8|59
1656446100000|2022-06-28 19:55:00|98403.7|98353.7|98392.5|98342.5|98403.7|98353.7|98392.4|98342.4|68
1656446110000|2022-06-28 19:55:10|98394.5|98344.5|98418.3|98368.3|98419.6|98369.6|98393.3|98343.3|63
1656446120000|2022-06-28 19:55:20|98418.7|98368.7|98423.1|98373.1|98425.4|98375.4|98418.6|98368.6|48
1656446130000|2022-06-28 19:55:30|98423.3|98373.3|98417.3|98367.3|98424.3|98374.3|98417.3|98367.3|50
1656446140000|2022-06-28 19:55:40|98417.4|98367.4|98417.1|98367.1|98425.8|98375.8|98410.3|98360.3|64
1656446150000|2022-06-28 19:55:50|98418.5|98368.5|98414.5|98364.5|98422.4|98372.4|98414.5|98364.5|64
1656446160000|2022-06-28 19:56:00|98414.4|98364.4|98408.8|98358.8|98414.4|98364.4|98408|98358|61
1656446170000|2022-06-28 19:56:10|98405.1|98355.1|98403.6|98353.6|98419.6|98369.6|98398.6|98348.6|69
1656446180000|2022-06-28 19:56:20|98405.2|98355.2|98411.5|98361.5|98426.4|98376.4|98403.2|98353.2|59
1656446190000|2022-06-28 19:56:30|98410.9|98360.9|98437.5|98387.5|98446.6|98396.6|98402|98352|69
1656446200000|2022-06-28 19:56:40|98437.8|98387.8|98436.5|98386.5|98439.1|98389.1|98435.2|98385.2|45
1656446210000|2022-06-28 19:56:50|98436|98386|98426.2|98376.2|98436.8|98386.8|98421.5|98371.5|55
1656446220000|2022-06-28 19:57:00|98426|98376|98426.3|98376.3|98427.7|98377.7|98426|98376|38
1656446230000|2022-06-28 19:57:10|98426.2|98376.2|98410.5|98360.5|98427.8|98377.8|98407.1|98357.1|63
1656446240000|2022-06-28 19:57:20|98409.9|98359.9|98414|98364|98414|98364|98408.2|98358.2|43
1656446250000|2022-06-28 19:57:30|98414.3|98364.3|98408.9|98358.9|98420.5|98370.5|98407|98357|69
1656446260000|2022-06-28 19:57:40|98408.8|98358.8|98424.6|98374.6|98428.3|98384|98393.7|98343.7|65
1656446270000|2022-06-28 19:57:50|98424.5|98374.5|98426.2|98376.2|98426.2|98376.2|98404.2|98354.2|74
1656446280000|2022-06-28 19:58:00|98427.5|98377.5|98407.5|98357.5|98495.7|98389.3|98407.5|98343.3|75
1656446290000|2022-06-28 19:58:10|98408|98358|98385.9|98335.9|98408|98358|98384.7|98334.7|74
1656446300000|2022-06-28 19:58:20|98387.5|98337.5|98400.7|98350.7|98477.2|98373.7|98378.1|98328.1|79
1656446310000|2022-06-28 19:58:30|98403.6|98353.6|98373.1|98323.1|98411.3|98361.3|98372.8|98322.8|76
1656446320000|2022-06-28 19:58:40|98373.2|98323.2|98350.3|98325.3|98373.2|98329.4|98349.2|98315.4|56
1656446330000|2022-06-28 19:58:50|98350.2|98325.2|98402.6|98352.6|98406.4|98356.4|98349.9|98324.9|48
1656446340000|2022-06-28 19:59:00|98396.6|98346.6|98414.6|98364.6|98414.7|98366.3|98378.8|98337.1|76
1656446350000|2022-06-28 19:59:10|98415.5|98365.5|98412.6|98362.6|98430.5|98380.5|98412.6|98362.6|76
1656446360000|2022-06-28 19:59:20|98411.1|98361.1|98394.4|98344.4|98442.4|98392.4|98392.8|98342.8|76
1656446370000|2022-06-28 19:59:30|98394|98344|98386.2|98361.2|98397.9|98361.2|98384.8|98334.8|61
1656446380000|2022-06-28 19:59:40|98385.1|98360.1|98391.2|98341.2|98392.9|98360.1|98375.4|98335|69
1656446390000|2022-06-28 19:59:50|98391.1|98341.1|98378.8|98328.8|98398.8|98350.2|98374|98328.8|66
1656446400000|2022-06-28 20:00:00|98381|98331|98352.3|98175.4|98383.7|98333.7|98310.8|98134.1|72
1656446410000|2022-06-28 20:00:10|98292.2|98242.2|98326.9|98160.5|98422.9|98272.8|98277.7|98156.6|80
1656446420000|2022-06-28 20:00:20|98337.5|98175.1|98274|98224|98372.3|98278.1|98269.9|98164.4|79
1656446430000|2022-06-28 20:00:30|98272.4|98222.4|98366.4|98187.5|98383.6|98232.1|98242.7|98158.1|79
1656446440000|2022-06-28 20:00:40|98367.1|98195.1|98276.6|98226.6|98367.1|98242.3|98276.6|98171.8|80
1656446450000|2022-06-28 20:00:50|98281.8|98231.8|98258.1|98208.1|98327|98244.3|98256.3|98153.8|77
1656446460000|2022-06-28 20:01:00|98298.3|98170|98299.6|98173.3|98308.4|98215.9|98233.2|98147.4|79
1656446470000|2022-06-28 20:01:10|98300.3|98169.5|98249.9|98199.9|98316.9|98225.7|98234.5|98134.1|80
1656446480000|2022-06-28 20:01:20|98247.8|98197.8|98285.9|98235.9|98324.6|98235.9|98233.1|98163.6|80
1656446490000|2022-06-28 20:01:30|98292.5|98242.5|98318.8|98268.8|98327.4|98277.4|98292.5|98242.5|70
1656446500000|2022-06-28 20:01:40|98320|98270|98312.8|98262.8|98329.8|98279.8|98311.5|98261.5|69
1656446510000|2022-06-28 20:01:50|98313.2|98263.2|98325.6|98275.6|98345.7|98295.7|98313.2|98263.2|58
1656446520000|2022-06-28 20:02:00|98325.4|98275.4|98344.2|98294.2|98389.1|98298.4|98321.7|98260.6|68
1656446530000|2022-06-28 20:02:10|98346.7|98296.7|98326.2|98276.2|98346.7|98296.7|98321.8|98271.8|63
1656446540000|2022-06-28 20:02:20|98328.2|98278.2|98349.7|98299.7|98384.2|98300.2|98315.8|98252.8|71
1656446550000|2022-06-28 20:02:30|98346.1|98296.1|98343.4|98293.4|98357.7|98307.7|98341.5|98291.5|70
1656446560000|2022-06-28 20:02:40|98345|98295|98345.4|98295.4|98354.6|98304.6|98342.6|98292.6|56
1656446570000|2022-06-28 20:02:50|98345.1|98295.1|98346.5|98296.5|98348.3|98298.3|98342.8|98292.8|43
1656446580000|2022-06-28 20:03:00|98346.1|98296.1|98349.4|98299.4|98350.2|98300.2|98346|98296|33
1656446590000|2022-06-28 20:03:10|98349|98299|98349.7|98299.7|98356|98306|98348.6|98298.6|41
1656446600000|2022-06-28 20:03:20|98350.8|98300.8|98348.3|98298.3|98350.8|98300.8|98347.2|98297.2|18
1656446610000|2022-06-28 20:03:30|98348.4|98298.4|98347.8|98297.8|98348.4|98298.4|98347.8|98297.8|16
1656446620000|2022-06-28 20:03:40|98348.7|98298.7|98350.9|98300.9|98355.2|98305.2|98344.9|98294.9|30
1656446630000|2022-06-28 20:03:50|98348.4|98298.4|98350.2|98300.2|98352.9|98302.9|98346.1|98296.1|36
1656446640000|2022-06-28 20:04:00|98349.7|98299.7|98352|98302|98352.4|98302.4|98348.3|98298.3|46
1656446650000|2022-06-28 20:04:10|98351|98301|98346.3|98296.3|98351|98301|98345|98295|33
1656446660000|2022-06-28 20:04:20|98346.4|98296.4|98346.1|98296.1|98347.5|98297.5|98345.5|98295.5|12
1656446670000|2022-06-28 20:04:30|98347.1|98297.1|98341.2|98291.2|98347.1|98297.1|98341.2|98291.2|29
1656446680000|2022-06-28 20:04:40|98341.5|98291.5|98342|98292|98342.4|98292.4|98341.3|98291.3|18
1656446690000|2022-06-28 20:04:50|98341.9|98291.9|98347.4|98297.4|98352.5|98302.5|98341.9|98291.9|41
1656446700000|2022-06-28 20:05:00|98350.1|98300.1|98367.8|98317.8|98369.5|98319.5|98347.2|98297.2|51
1656446710000|2022-06-28 20:05:10|98366.1|98316.1|98354.5|98304.5|98366.1|98316.1|98354|98304|33
1656446720000|2022-06-28 20:05:20|98354.6|98304.6|98360.4|98310.4|98362.4|98312.4|98352.3|98302.3|44
1656446730000|2022-06-28 20:05:30|98359.4|98309.4|98355.4|98305.4|98363.1|98313.1|98353.7|98303.7|57
1656446740000|2022-06-28 20:05:40|98358.9|98308.9|98356.4|98306.4|98367.9|98317.9|98355.3|98305.3|58
1656446750000|2022-06-28 20:05:50|98356.1|98306.1|98359.8|98309.8|98359.9|98309.9|98355.2|98305.2|49
1656446760000|2022-06-28 20:06:00|98358.2|98308.2|98348.6|98298.6|98360.8|98310.8|98347.5|98297.5|58
1656446770000|2022-06-28 20:06:10|98348.2|98298.2|98352.4|98302.4|98357.5|98307.5|98346.3|98296.3|51
1656446780000|2022-06-28 20:06:20|98352.7|98302.7|98348.3|98298.3|98354.7|98304.7|98345.6|98295.6|44
1656446790000|2022-06-28 20:06:30|98348.4|98298.4|98348.1|98298.1|98354.2|98304.2|98347.2|98297.2|26
1656446800000|2022-06-28 20:06:40|98348|98298|98348.2|98298.2|98350.7|98300.7|98345.3|98295.3|23
1656446810000|2022-06-28 20:06:50|98347.8|98297.8|98351.1|98301.1|98352.3|98302.3|98343.9|98293.9|29
1656446820000|2022-06-28 20:07:00|98350.8|98300.8|98345.4|98295.4|98350.8|98300.8|98343.3|98293.3|42
1656446830000|2022-06-28 20:07:10|98344.8|98294.8|98346.4|98296.4|98350.8|98300.8|98344.8|98294.8|34
1656446840000|2022-06-28 20:07:20|98345.1|98295.1|98347.7|98297.7|98353|98303|98342.7|98292.7|46
1656446850000|2022-06-28 20:07:30|98350.5|98300.5|98345|98295|98351.9|98301.9|98341.8|98291.8|48
1656446860000|2022-06-28 20:07:40|98345.1|98295.1|98346.3|98296.3|98347.9|98297.9|98341.5|98291.5|49
1656446870000|2022-06-28 20:07:50|98343.7|98293.7|98340.9|98290.9|98347.2|98297.2|98340.3|98290.3|40
1656446880000|2022-06-28 20:08:00|98341.2|98291.2|98341.8|98291.8|98344.4|98294.4|98341.1|98291.1|36
1656446890000|2022-06-28 20:08:10|98341.7|98291.7|98344.9|98294.9|98355.3|98305.3|98341.3|98291.3|51
1656446900000|2022-06-28 20:08:20|98344.6|98294.6|98343.5|98293.5|98347.1|98297.1|98341.3|98291.3|28
1656446910000|2022-06-28 20:08:30|98342.2|98292.2|98345|98295|98345|98295|98342.2|98292.2|26
1656446920000|2022-06-28 20:08:40|98344.7|98294.7|98343.1|98293.1|98344.7|98294.7|98340|98290|21
1656446930000|2022-06-28 20:08:50|98342.8|98292.8|98343.6|98293.6|98348.2|98298.2|98341.1|98291.1|28
1656446940000|2022-06-28 20:09:00|98344.6|98294.6|98343.4|98293.4|98345.5|98295.5|98340.3|98290.3|33
1656446950000|2022-06-28 20:09:10|98343.6|98293.6|98343.8|98293.8|98344.3|98294.3|98342.2|98292.2|20
1656446960000|2022-06-28 20:09:20|98343.5|98293.5|98353.1|98303.1|98353.1|98311.2|98335.5|98291.7|45
1656446970000|2022-06-28 20:09:30|98351.5|98301.5|98338.8|98288.8|98354.8|98304.8|98337.4|98287.4|48
1656446980000|2022-06-28 20:09:40|98339|98289|98337.7|98287.7|98340.2|98290.2|98337.6|98287.6|8
1656446990000|2022-06-28 20:09:50|98339|98289|98338.1|98288.1|98340.6|98290.6|98338.1|98288.1|12
1656447000000|2022-06-28 20:10:00|98338.5|98288.5|98335.6|98285.6|98347.6|98297.6|98335.5|98285.5|39
1656447010000|2022-06-28 20:10:10|98335.5|98285.5|98341.3|98291.3|98341.3|98291.3|98332.4|98282.4|29
1656447020000|2022-06-28 20:10:20|98341|98291|98335.8|98285.8|98341|98291|98330.1|98280.1|38
1656447030000|2022-06-28 20:10:30|98334.9|98284.9|98334.1|98284.1|98336.5|98286.5|98333.3|98283.3|27
1656447040000|2022-06-28 20:10:40|98333.5|98283.5|98336.8|98286.8|98338.4|98288.4|98333.5|98283.5|20
1656447050000|2022-06-28 20:10:50|98336.7|98286.7|98335.1|98285.1|98336.7|98286.7|98334.7|98284.7|19
1656447060000|2022-06-28 20:11:00|98334.4|98284.4|98335.5|98285.5|98337.5|98287.5|98334.4|98284.4|13
1656447070000|2022-06-28 20:11:10|98334|98284|98332|98282|98339.6|98289.6|98330.1|98280.1|25
1656447080000|2022-06-28 20:11:20|98328|98278|98327.9|98277.9|98329|98279|98326.4|98276.4|17
1656447090000|2022-06-28 20:11:30|98327.2|98277.2|98329.2|98279.2|98331|98281|98327|98277|24
1656447100000|2022-06-28 20:11:40|98329.6|98279.6|98329.5|98279.5|98330.1|98280.1|98328.3|98278.3|18
1656447110000|2022-06-28 20:11:50|98330.8|98280.8|98327.8|98277.8|98334.6|98284.6|98322|98272|37
1656447120000|2022-06-28 20:12:00|98327.5|98277.5|98330.7|98280.7|98336.2|98286.2|98324.3|98274.3|33
1656447130000|2022-06-28 20:12:10|98331.7|98281.7|98333.5|98283.5|98333.5|98283.5|98330.1|98280.1|31
1656447140000|2022-06-28 20:12:20|98333.9|98283.9|98334|98284|98334.8|98284.8|98333.9|98283.9|7
1656447150000|2022-06-28 20:12:30|98333.9|98283.9|98331.1|98281.1|98335.2|98285.2|98330.9|98280.9|10
1656447160000|2022-06-28 20:12:40|98332.5|98282.5|98332.7|98282.7|98335.2|98285.2|98323.7|98273.7|23
1656447170000|2022-06-28 20:12:50|98332.6|98282.6|98322.6|98297.6|98333|98298.6|98322.6|98279.6|12
1656447180000|2022-06-28 20:13:00|98323.9|98298.9|98334.8|98284.8|98336.2|98298.9|98323.9|98278.7|29
1656447190000|2022-06-28 20:13:10|98335.2|98285.2|98334.8|98284.8|98336.1|98286.1|98333.6|98283.6|14
1656447200000|2022-06-28 20:13:20|98336.3|98286.3|98334.6|98284.6|98336.3|98286.3|98333.6|98283.6|13
1656447210000|2022-06-28 20:13:30|98334.9|98284.9|98344.5|98294.5|98344.6|98294.6|98332.1|98282.1|20
1656447220000|2022-06-28 20:13:40|98343.7|98293.7|98341.6|98291.6|98347.9|98297.9|98338.7|98288.7|36
1656447230000|2022-06-28 20:13:50|98342.1|98292.1|98334|98284|98346.6|98296.6|98332.1|98282.1|35
1656447240000|2022-06-28 20:14:00|98335.3|98285.3|98339.6|98289.6|98339.6|98289.6|98334.2|98284.2|11
1656447250000|2022-06-28 20:14:10|98339.1|98289.1|98338.9|98288.9|98343.9|98293.9|98333.4|98283.4|25
1656447260000|2022-06-28 20:14:20|98338.3|98288.3|98339.7|98289.7|98339.7|98289.7|98338.3|98288.3|9
1656447270000|2022-06-28 20:14:30|98339.3|98289.3|98337.8|98287.8|98339.3|98289.3|98336.9|98286.9|10
1656447280000|2022-06-28 20:14:40|98336.8|98286.8|98344.8|98294.8|98344.8|98294.8|98336.3|98286.3|24
1656447290000|2022-06-28 20:14:50|98344.4|98294.4|98345.5|98295.5|98349.7|98299.7|98342.3|98292.3|27
1656447300000|2022-06-28 20:15:00|98343.5|98293.5|98343.1|98293.1|98349|98299|98341.5|98291.5|43
1656447310000|2022-06-28 20:15:10|98342.8|98292.8|98341.8|98291.8|98344.8|98294.8|98341.5|98291.5|33
1656447320000|2022-06-28 20:15:20|98341.5|98291.5|98335|98285|98343.8|98293.8|98333.7|98283.7|30
1656460800000|2022-06-29 00:00:00|98299.6|98144.7|98342.9|98190.7|98393.2|98267.1|98275.9|98138.4|80
1656460810000|2022-06-29 00:00:10|98337.2|98201|98342.9|98182.2|98366.2|98240.7|98281.4|98159.2|79
1656460820000|2022-06-29 00:00:20|98339.3|98177.4|98319.4|98135.8|98345.9|98184.2|98316.7|98124.2|75
1656460830000|2022-06-29 00:00:30|98315.7|98171|98298.5|98127.2|98351.5|98207.8|98236.7|98095.4|80
1656460840000|2022-06-29 00:00:40|98308.5|98108.5|98257.5|98207.5|98336.1|98219.7|98243.1|98100.8|71
1656460850000|2022-06-29 00:00:50|98255.9|98205.9|98288.3|98238.3|98356.7|98248|98255.2|98156.7|71
1656460860000|2022-06-29 00:01:00|98288.6|98238.6|98305.5|98163.6|98349.2|98243.3|98244.1|98104.8|79
1656460870000|2022-06-29 00:01:10|98314|98163.3|98316.7|98143.5|98366.2|98213.4|98240.9|98089.6|80
1656460880000|2022-06-29 00:01:20|98307.5|98171.5|98293.4|98093.4|98346.4|98231.8|98227.2|98085.4|80
1656460890000|2022-06-29 00:01:30|98224.8|98174.8|98276.7|98084.8|98312.5|98185|98221.6|98063.2|80
1656460900000|2022-06-29 00:01:40|98282.1|98099.5|98325.9|98125.9|98325.9|98194.2|98225.3|98056.9|77
1656460910000|2022-06-29 00:01:50|98262.6|98212.6|98273|98123.9|98347.2|98234.7|98235.4|98087.4|80
1656460920000|2022-06-29 00:02:00|98233|98183|98362.9|98162.9|98376.1|98185.7|98204.6|98088.1|75
1656460930000|2022-06-29 00:02:10|98377.9|98182.6|98327.8|98277.8|98388|98277.8|98327.8|98156|60
1656460940000|2022-06-29 00:02:20|98364.9|98182.3|98328.8|98278.8|98380.8|98301.1|98326.5|98167.8|67
1656460950000|2022-06-29 00:02:30|98322.6|98272.6|98327.3|98277.3|98375.9|98294.1|98319.7|98209.1|75
1656460960000|2022-06-29 00:02:40|98324.8|98274.8|98361|98224.4|98366.4|98278.5|98301.3|98207.4|71
1656460970000|2022-06-29 00:02:50|98356.1|98225.1|98387.4|98247|98389|98281.4|98321.8|98195.6|76
1656460980000|2022-06-29 00:03:00|98389|98248.5|98335.9|98285.9|98389.4|98290.2|98322|98221.7|75
1656460990000|2022-06-29 00:03:10|98373.1|98224.7|98324.4|98274.4|98378.6|98289.9|98323.3|98224.7|70
1656461000000|2022-06-29 00:03:20|98320.1|98270.1|98318.9|98268.9|98328|98278|98310.1|98260.1|72
1656461010000|2022-06-29 00:03:30|98319.2|98269.2|98315.7|98265.7|98353.6|98276.2|98313.8|98227.8|67
1656461020000|2022-06-29 00:03:40|98316.1|98266.1|98312.6|98262.6|98345.7|98269.4|98310|98206.5|60
1656461030000|2022-06-29 00:03:50|98316|98266|98302.2|98252.2|98316.4|98266.4|98293.7|98243.7|63
1656461040000|2022-06-29 00:04:00|98301.9|98251.9|98347.9|98175.9|98356.1|98277.6|98300.4|98172.3|76
1656461050000|2022-06-29 00:04:10|98344.2|98175.3|98332|98177.9|98351.1|98260.1|98300.6|98170|65
1656461060000|2022-06-29 00:04:20|98332.9|98176.6|98315.5|98265.5|98350.4|98265.9|98303.9|98171.8|72
1656461070000|2022-06-29 00:04:30|98314.6|98264.6|98314.8|98264.8|98323.3|98273.3|98309.3|98259.3|63
1656461080000|2022-06-29 00:04:40|98306.8|98256.8|98304.2|98254.2|98353.4|98269.2|98304.2|98224|64
1656461090000|2022-06-29 00:04:50|98307.6|98257.6|98330.1|98200.3|98347.7|98257.6|98285.5|98191.6|77
1656461100000|2022-06-29 00:05:00|98293.4|98243.4|98297.6|98247.6|98349.9|98250.9|98286.6|98196.3|54
1656461110000|2022-06-29 00:05:10|98297.3|98247.3|98291.3|98241.3|98297.8|98247.8|98289.7|98239.7|39
1656461120000|2022-06-29 00:05:20|98289.7|98239.7|98306.4|98256.4|98314.8|98264.8|98283.4|98233.4|55
1656461130000|2022-06-29 00:05:30|98303.4|98253.4|98297.7|98247.7|98305.1|98255.1|98292.1|98242.1|29
1656461140000|2022-06-29 00:05:40|98296|98246|98305.3|98255.3|98379.9|98272.6|98295.7|98234.6|31
1656461150000|2022-06-29 00:05:50|98305.9|98255.9|98306.1|98256.1|98313.6|98263.6|98304.6|98254.6|33
1656461160000|2022-06-29 00:06:00|98304.1|98254.1|98319.2|98269.2|98319.9|98269.9|98304.1|98254.1|29
1656461170000|2022-06-29 00:06:10|98369.5|98208.7|98321.4|98271.4|98382.5|98280.8|98306.9|98188.8|34
1656461180000|2022-06-29 00:06:20|98310.1|98260.1|98315.9|98265.9|98318.8|98268.8|98309.6|98259.6|27
1656461190000|2022-06-29 00:06:30|98315.6|98265.6|98306.6|98256.6|98359.2|98272.9|98305.7|98194.2|36
1656461200000|2022-06-29 00:06:40|98304.9|98254.9|98307.7|98257.7|98354.2|98276.7|98304.9|98190.9|54
1656461210000|2022-06-29 00:06:50|98307.4|98257.4|98303.5|98253.5|98318.4|98268.4|98303.5|98253.5|29
1656461220000|2022-06-29 00:07:00|98304.2|98254.2|98302|98252|98353.1|98266.1|98301.9|98201.1|43
1656461230000|2022-06-29 00:07:10|98302.1|98252.1|98297.2|98247.2|98302.2|98252.2|98295.6|98245.6|46
1656461240000|2022-06-29 00:07:20|98297.5|98247.5|98293.7|98243.7|98299|98249|98289.6|98239.6|28
1656461250000|2022-06-29 00:07:30|98293.4|98243.4|98303.1|98253.1|98303.1|98253.1|98292.8|98242.8|29
1656461260000|2022-06-29 00:07:40|98302.4|98252.4|98294.4|98244.4|98334.6|98263.6|98293.3|98207.6|42
1656461270000|2022-06-29 00:07:50|98301.7|98251.7|98333.4|98198|98389.9|98251.7|98291.9|98165.6|25
1656461280000|2022-06-29 00:08:00|98351.2|98220.9|98298.8|98248.8|98362.4|98267.3|98292.4|98192.2|68
1656461290000|2022-06-29 00:08:10|98298.5|98248.5|98306.6|98256.6|98312.1|98262.1|98298.5|98248.5|56
1656461300000|2022-06-29 00:08:20|98304.4|98254.4|98300.5|98250.5|98318.8|98268.8|98290.9|98240.9|63
1656461310000|2022-06-29 00:08:30|98297.8|98247.8|98295|98245|98304.7|98254.7|98291.1|98241.1|59
1656461320000|2022-06-29 00:08:40|98294.8|98244.8|98301.6|98251.6|98350.5|98267.4|98288.1|98195.1|60
1656461330000|2022-06-29 00:08:50|98302|98252|98304.7|98254.7|98342.1|98274.9|98301.7|98211.9|57
1656461340000|2022-06-29 00:09:00|98304.8|98254.8|98301.8|98251.8|98345.5|98257.5|98299.7|98198.3|53
1656461350000|2022-06-29 00:09:10|98302.5|98252.5|98295.2|98165.1|98332.9|98253|98252.3|98162.4|71
1656461360000|2022-06-29 00:09:20|98252.9|98202.9|98257.8|98207.8|98339.9|98223.7|98252.2|98162.1|43
1656461370000|2022-06-29 00:09:30|98301.5|98159.9|98256.4|98206.4|98301.6|98220.7|98256.3|98159.9|41
1656461380000|2022-06-29 00:09:40|98256.6|98206.6|98261.1|98211.1|98297.9|98218.7|98256.1|98156|33
1656461390000|2022-06-29 00:09:50|98300.4|98163.8|98268|98218|98300.6|98219.6|98261.2|98163.8|59
1656461400000|2022-06-29 00:10:00|98268.3|98218.3|98273.7|98223.7|98285.6|98235.6|98265.5|98215.5|51
1656461410000|2022-06-29 00:10:10|98273.8|98223.8|98262.9|98212.9|98304.3|98228.4|98256.6|98163.1|48
1656461420000|2022-06-29 00:10:20|98262.6|98212.6|98267.4|98217.4|98275.9|98225.9|98261.9|98211.9|62
1656461430000|2022-06-29 00:10:30|98276.2|98226.2|98266.9|98216.9|98302.9|98226.2|98264.7|98177.1|47
1656461440000|2022-06-29 00:10:40|98267|98217|98261.7|98211.7|98283.1|98233.1|98260.1|98210.1|54
1656461450000|2022-06-29 00:10:50|98262.1|98212.1|98262.8|98212.8|98300.7|98214.1|98260.4|98173.3|37
1656461460000|2022-06-29 00:11:00|98263.3|98213.3|98259.2|98209.2|98297.9|98226.9|98257.2|98159.8|62
1656461470000|2022-06-29 00:11:10|98257.1|98207.1|98263.6|98213.6|98277.9|98227.9|98254|98204|56
1656461480000|2022-06-29 00:11:20|98262.9|98212.9|98277.3|98227.3|98307.8|98232.2|98257.6|98162.8|44
1656461490000|2022-06-29 00:11:30|98308.3|98161.6|98256.4|98206.4|98308.3|98228.1|98256.4|98161.6|37
1656461500000|2022-06-29 00:11:40|98255.5|98205.5|98249.7|98199.7|98292.6|98205.5|98244.3|98151.6|58
1656461510000|2022-06-29 00:11:50|98244.3|98194.3|98242.6|98192.6|98248.4|98198.4|98239.8|98189.8|51
1656461520000|2022-06-29 00:12:00|98242.3|98192.3|98219.7|98169.7|98294.4|98194|98218.9|98087.4|59
1656461530000|2022-06-29 00:12:10|98219.2|98169.2|98262.4|98131.5|98263.7|98191|98219.2|98125.6|23
1656461540000|2022-06-29 00:12:20|98222.7|98172.7|98225.8|98175.8|98277.4|98193.4|98222.6|98119.9|39
1656461550000|2022-06-29 00:12:30|98263.2|98138.1|98271.7|98126.5|98307.2|98196.3|98223.7|98116.1|56
1656461560000|2022-06-29 00:12:40|98268.4|98130.3|98244.6|98194.6|98279.5|98198.8|98224.2|98120.5|60
1656461570000|2022-06-29 00:12:50|98226.1|98176.1|98276.5|98131.5|98325.7|98203.7|98221.7|98111.5|49
1656461580000|2022-06-29 00:13:00|98274.8|98134.5|98297.4|98119.3|98297.4|98194.4|98224.9|98116.3|41
1656461590000|2022-06-29 00:13:10|98287|98124.5|98232.4|98182.4|98318.5|98195|98218.7|98107.5|59
1656461600000|2022-06-29 00:13:20|98231.4|98181.4|98235.1|98185.1|98287.2|98192|98216.2|98118.3|50
1656461610000|2022-06-29 00:13:30|98230.1|98180.1|98264.1|98136.1|98264.1|98184.9|98224.3|98136.1|20
1656461620000|2022-06-29 00:13:40|98264.5|98135.8|98214.7|98164.7|98264.5|98184.2|98214.3|98121.4|55
1656461630000|2022-06-29 00:13:50|98215.4|98165.4|98232|98182|98278.5|98188.7|98213.2|98114.8|43
1656461640000|2022-06-29 00:14:00|98232.1|98182.1|98244.7|98194.7|98266.7|98202|98216.4|98120.1|31
1656461650000|2022-06-29 00:14:10|98243.9|98193.9|98233.9|98183.9|98300.5|98200.8|98225.7|98116.5|54
1656461660000|2022-06-29 00:14:20|98230.5|98180.5|98235|98185|98271.7|98191.2|98228.7|98137.7|34
1656461670000|2022-06-29 00:14:30|98233.8|98183.8|98231.3|98181.3|98273.7|98195.4|98224|98131.8|28
1656461680000|2022-06-29 00:14:40|98230.3|98180.3|98223.8|98173.8|98230.3|98180.3|98223.1|98173.1|23
1656461690000|2022-06-29 00:14:50|98223.9|98173.9|98261.8|98136|98276.8|98178.4|98220.2|98118.4|50
1656461700000|2022-06-29 00:15:00|98224.5|98174.5|98224.4|98174.4|98282.4|98189.4|98219.8|98118.5|76
1656461710000|2022-06-29 00:15:10|98224|98174|98222.9|98172.9|98296.9|98176.1|98222.1|98116.9|55
1656461720000|2022-06-29 00:15:20|98222.8|98172.8|98228.6|98178.6|98232.5|98182.5|98220.1|98170.1|47
1656461730000|2022-06-29 00:15:30|98228.5|98178.5|98215.9|98165.9|98231|98181|98215.4|98165.4|55
1656461740000|2022-06-29 00:15:40|98215.8|98165.8|98206.3|98156.3|98216.3|98166.3|98205.4|98155.4|48
1656461750000|2022-06-29 00:15:50|98205.7|98155.7|98212.6|98162.6|98213.6|98163.6|98203.5|98153.5|34
1656461760000|2022-06-29 00:16:00|98212.7|98162.7|98206.3|98156.3|98217.3|98167.3|98205.9|98155.9|43
1656461770000|2022-06-29 00:16:10|98210.5|98160.5|98194.5|98144.5|98212.5|98162.5|98190.4|98140.4|39
1656461780000|2022-06-29 00:16:20|98194.4|98144.4|98200.6|98150.6|98209.3|98159.3|98193.4|98143.4|35
1656461790000|2022-06-29 00:16:30|98199.4|98149.4|98193.5|98143.5|98292.1|98187.3|98193.5|98092.1|76
1656461800000|2022-06-29 00:16:40|98193.7|98143.7|98193.8|98143.8|98232.2|98156|98184.7|98097.6|61
1656461810000|2022-06-29 00:16:50|98192.6|98142.6|98189.6|98139.6|98195.3|98145.3|98186|98136|40
1656461820000|2022-06-29 00:17:00|98189.8|98139.8|98188.7|98138.7|98236.8|98154.4|98186.3|98092.6|65
1656461830000|2022-06-29 00:17:10|98192.7|98142.7|98186.2|98136.2|98231.1|98153.3|98184.4|98092.4|44
1656461840000|2022-06-29 00:17:20|98186.3|98136.3|98184.2|98134.2|98237.8|98150.1|98180.7|98090.3|48
1656461850000|2022-06-29 00:17:30|98183.2|98133.2|98187.3|98137.3|98247.6|98157|98183.2|98088.8|33
1656461860000|2022-06-29 00:17:40|98187.4|98137.4|98192.4|98142.4|98252.1|98151.2|98186.7|98092.1|51
1656461870000|2022-06-29 00:17:50|98192.6|98142.6|98192.1|98142.1|98254.8|98154.1|98186.3|98092.2|48
1656461880000|2022-06-29 00:18:00|98192.9|98142.9|98192.2|98142.2|98250.2|98149.4|98190.4|98119.9|33
1656461890000|2022-06-29 00:18:10|98205|98155|98190.7|98140.7|98245.2|98155.8|98190.7|98089.2|39
1656461900000|2022-06-29 00:18:20|98190.3|98140.3|98288.2|98143.2|98288.2|98171|98184.1|98094.6|60
1656461910000|2022-06-29 00:18:30|98275.4|98144.3|98204.2|98154.2|98285.8|98184.2|98200.1|98107|71
1656461920000|2022-06-29 00:18:40|98203.5|98153.5|98260.4|98113.6|98260.5|98177.7|98199|98110|69
1656461930000|2022-06-29 00:18:50|98241.9|98152.4|98204.8|98154.8|98275.9|98157.1|98193.9|98083.8|61
1656461940000|2022-06-29 00:19:00|98193.4|98143.4|98239.1|98097.9|98241.1|98158.3|98190.5|98097.9|64
1656461950000|2022-06-29 00:19:10|98231.5|98103.2|98184.1|98134.1|98265.8|98166|98183.7|98091.9|67
1656461960000|2022-06-29 00:19:20|98184.4|98134.4|98189.7|98139.7|98247.1|98145.5|98181.8|98099.7|60
1656461970000|2022-06-29 00:19:30|98229.3|98102|98192.1|98142.1|98248.2|98145.2|98187.6|98095.1|40
1656461980000|2022-06-29 00:19:40|98192|98142|98189.7|98139.7|98201.1|98151.1|98180.9|98130.9|43
1656461990000|2022-06-29 00:19:50|98190.5|98140.5|98188|98138|98251|98154|98182.2|98086.1|54
1656462000000|2022-06-29 00:20:00|98187.6|98137.6|98218.5|98168.5|98282.3|98168.5|98186.8|98091.8|68
1656462010000|2022-06-29 00:20:10|98219.5|98169.5|98213.4|98163.4|98302.4|98176|98209|98101.2|70
1656462020000|2022-06-29 00:20:20|98210.5|98160.5|98209.9|98159.9|98291.5|98176.4|98203.8|98091.5|64
1656462030000|2022-06-29 00:20:30|98253.2|98107.7|98205.9|98155.9|98253.2|98169.6|98198.9|98107.7|61
1656462040000|2022-06-29 00:20:40|98204.3|98154.3|98198.8|98148.8|98259.4|98171.3|98198.8|98105.3|57
1656462050000|2022-06-29 00:20:50|98200.1|98150.1|98198.5|98148.5|98244.4|98157.4|98195|98099.1|56
1656462060000|2022-06-29 00:21:00|98197.8|98147.8|98201.6|98151.6|98243.3|98161.1|98193.7|98101.4|59
1656462070000|2022-06-29 00:21:10|98202.7|98152.7|98244.6|98111.1|98246.1|98165.5|98196.2|98110.2|58
1656462080000|2022-06-29 00:21:20|98244.8|98110|98199.6|98149.6|98244.8|98162.9|98197.4|98110|57
1656462090000|2022-06-29 00:21:30|98199.9|98149.9|98195.4|98145.4|98200.6|98150.6|98190.5|98140.5|63
1656462100000|2022-06-29 00:21:40|98193.8|98143.8|98196.9|98146.9|98202.4|98152.4|98189.3|98139.3|58
1656462110000|2022-06-29 00:21:50|98197.8|98147.8|98205.3|98155.3|98261|98163.2|98196.5|98097.8|54
1656462120000|2022-06-29 00:22:00|98204|98154|98208.9|98158.9|98259.8|98165.6|98199.5|98101.3|45
1656462130000|2022-06-29 00:22:10|98209.8|98159.8|98202.3|98152.3|98269.5|98163.9|98201|98107|59
1656462140000|2022-06-29 00:22:20|98213.9|98163.9|98217.5|98167.5|98285.5|98180.4|98204.5|98105.5|62
1656462150000|2022-06-29 00:22:30|98218.3|98168.3|98265.3|98133.8|98292.7|98180.2|98214.8|98124.2|57
1656462160000|2022-06-29 00:22:40|98224.8|98174.8|98239.6|98189.6|98324.5|98211.7|98220.7|98116.3|67
1656462170000|2022-06-29 00:22:50|98272.1|98141|98207.7|98157.7|98290.9|98183.8|98207.7|98116.2|72
1656462180000|2022-06-29 00:23:00|98206|98156|98312.5|98131.1|98322.8|98207.2|98205.6|98113.8|80
1656462190000|2022-06-29 00:23:10|98319.7|98171|98271.6|98144.3|98321|98213.3|98238.2|98133.5|77
1656462200000|2022-06-29 00:23:20|98271.4|98144|98277.9|98149.2|98288.7|98188.6|98229.7|98129.8|76
1656462210000|2022-06-29 00:23:30|98284.2|98146.3|98262.7|98132.8|98285.7|98192.6|98222.4|98124.9|77
1656462220000|2022-06-29 00:23:40|98222|98172|98256.9|98127.2|98274.6|98190.3|98222|98109.8|77
1656462230000|2022-06-29 00:23:50|98258.3|98126.6|98265.3|98127.2|98278.6|98193|98223.1|98118.6|73
1656462240000|2022-06-29 00:24:00|98264.3|98174.5|98238.3|98188.3|98287.5|98198.9|98219.2|98115.6|78
1656462250000|2022-06-29 00:24:10|98237.1|98187.1|98209.2|98159.2|98274.8|98187.1|98205.8|98103.1|63
1656462260000|2022-06-29 00:24:20|98208.5|98158.5|98209.6|98159.6|98257.1|98162.4|98202.9|98121.3|44
1656462270000|2022-06-29 00:24:30|98209.5|98159.5|98206|98156|98211|98161|98204.1|98154.1|37
1656462280000|2022-06-29 00:24:40|98207.5|98157.5|98204.7|98154.7|98211.7|98161.7|98204.3|98154.3|36
1656462290000|2022-06-29 00:24:50|98204.6|98154.6|98204|98154|98206|98156|98202.3|98152.3|33
1656462300000|2022-06-29 00:25:00|98204.1|98154.1|98190.4|98140.4|98204.9|98154.9|98187.1|98137.1|38
1656462310000|2022-06-29 00:25:10|98188.4|98138.4|98229.8|98097.3|98246.9|98156.1|98186.8|98097.3|53
1656462320000|2022-06-29 00:25:20|98233.8|98094.7|98193.1|98143.1|98235.1|98143.8|98186.9|98094.7|39
1656462330000|2022-06-29 00:25:30|98192.8|98142.8|98195.5|98145.5|98243.5|98146.2|98189|98101.6|40
1656462340000|2022-06-29 00:25:40|98249|98095.2|98188.6|98138.6|98256.2|98146.3|98185.2|98090.8|57
1656462350000|2022-06-29 00:25:50|98189.5|98139.5|98198.5|98148.5|98245.5|98150|98181.9|98087.1|63
1656462360000|2022-06-29 00:26:00|98198.6|98148.6|98200.7|98150.7|98254.2|98158.9|98196.6|98105.8|58
1656462370000|2022-06-29 00:26:10|98200.6|98150.6|98270.3|98116|98270.3|98169.2|98199|98101.8|64
1656462380000|2022-06-29 00:26:20|98205.6|98155.6|98294|98118.5|98309.5|98168.2|98190.6|98107|49
1656462390000|2022-06-29 00:26:30|98295|98121.7|98197|98147|98295|98176.4|98197|98100.1|62
1656462400000|2022-06-29 00:26:40|98197.3|98147.3|98195.8|98145.8|98204.4|98154.4|98193.1|98143.1|63
1656462410000|2022-06-29 00:26:50|98196.1|98146.1|98192.9|98142.9|98265.6|98153.9|98191.8|98089|55
1656462420000|2022-06-29 00:27:00|98193.5|98143.5|98197.5|98147.5|98250.1|98152.8|98190.1|98093.4|57
1656462430000|2022-06-29 00:27:10|98198|98148|98192.6|98142.6|98244.3|98157.9|98191.5|98104.1|36
1656462440000|2022-06-29 00:27:20|98192.2|98142.2|98233.1|98106.4|98235.5|98154.6|98190.7|98098.1|48
1656462450000|2022-06-29 00:27:30|98194|98144|98198.3|98148.3|98272.3|98150.5|98189.2|98096.2|48
1656462460000|2022-06-29 00:27:40|98197.3|98147.3|98212.5|98162.5|98283.3|98162.5|98196.7|98099.7|49
1656462470000|2022-06-29 00:27:50|98206.9|98156.9|98208.1|98158.1|98269.4|98162.6|98199.9|98110.4|38
1656462480000|2022-06-29 00:28:00|98211.6|98161.6|98203.4|98153.4|98258.6|98163.4|98198.7|98098.6|59
1656462490000|2022-06-29 00:28:10|98202.8|98152.8|98188.1|98138.1|98244.5|98153.9|98186.5|98092|63
1656462500000|2022-06-29 00:28:20|98185.7|98135.7|98177|98127|98187.5|98137.5|98176.6|98126.6|56
1656462510000|2022-06-29 00:28:30|98178.5|98128.5|98176|98126|98178.8|98128.8|98174.9|98124.9|44
1656462520000|2022-06-29 00:28:40|98175.6|98125.6|98159.5|98109.5|98231|98126.6|98140|98043.9|48
1656462530000|2022-06-29 00:28:50|98161.2|98111.2|98163|98113|98231.8|98113|98147.5|98053.4|50
1656462540000|2022-06-29 00:29:00|98162.5|98112.5|98214.2|98084|98217.7|98141.4|98162.5|98068.6|70
1656462550000|2022-06-29 00:29:10|98174.6|98083.4|98175.4|98125.4|98228.2|98125.8|98171|98077.1|42
1656462560000|2022-06-29 00:29:20|98173.8|98123.8|98176.2|98126.2|98227|98146.9|98170.5|98084.6|42
1656462570000|2022-06-29 00:29:30|98175.9|98125.9|98176.7|98126.7|98209|98128.8|98171.1|98083.8|34
1656462580000|2022-06-29 00:29:40|98176.9|98126.9|98168.4|98118.4|98176.9|98126.9|98168.4|98118.4|50
1656462590000|2022-06-29 00:29:50|98168.8|98118.8|98162.5|98112.5|98229.7|98118.8|98162.3|98060.4|51
1656462600000|2022-06-29 00:30:00|98162.7|98112.7|98167.3|98117.3|98211.4|98129.2|98162.7|98072|60
1656462610000|2022-06-29 00:30:10|98167.6|98117.6|98173.1|98123.1|98242.1|98125.9|98158.5|98063.2|53
1656462620000|2022-06-29 00:30:20|98172.9|98122.9|98213.3|98085.1|98233.3|98137.8|98169|98076.6|40
1656462630000|2022-06-29 00:30:30|98215.2|98083.9|98171.1|98121.1|98229.1|98133.9|98169.9|98072.9|29
1656462640000|2022-06-29 00:30:40|98171|98121|98167.2|98117.2|98225|98122.8|98167.2|98056.2|47
1656462650000|2022-06-29 00:30:50|98167.3|98117.3|98159.4|98109.4|98220|98122.8|98158.2|98017|50
1656462660000|2022-06-29 00:31:00|98216.8|98077.2|98162.6|98112.6|98223.7|98132.2|98157.9|98067|48
1656462670000|2022-06-29 00:31:10|98162.7|98112.7|98160.6|98110.6|98217.5|98126|98159.1|98061.6|38
1656462680000|2022-06-29 00:31:20|98162.4|98112.4|98171.2|98121.2|98233.9|98126.2|98158.8|98055.4|29
1656462690000|2022-06-29 00:31:30|98168.4|98118.4|98166.2|98116.2|98217.6|98126.7|98159.1|98070.1|39
1656462700000|2022-06-29 00:31:40|98164.8|98114.8|98167.2|98117.2|98178.7|98128.7|98164.3|98114.3|27
1656462710000|2022-06-29 00:31:50|98166.2|98116.2|98166|98116|98167.7|98117.7|98164|98114|31
1656462720000|2022-06-29 00:32:00|98171.1|98121.1|98160|98110|98173.5|98123.5|98159.9|98109.9|43
1656462730000|2022-06-29 00:32:10|98199.8|98070.6|98172.9|98122.9|98213.9|98122.9|98158.8|98070.6|56
1656462740000|2022-06-29 00:32:20|98170.1|98120.1|98165.6|98115.6|98228.4|98131.3|98159.9|98053.6|38
1656462750000|2022-06-29 00:32:30|98164.5|98114.5|98161.5|98111.5|98168.4|98118.4|98161.4|98111.4|15
1656462760000|2022-06-29 00:32:40|98162.4|98112.4|98157.1|98107.1|98200|98130.5|98157.1|98068.6|25
1656462770000|2022-06-29 00:32:50|98158.7|98108.7|98166.4|98116.4|98230.5|98134.9|98154.7|98055.3|56
1656462780000|2022-06-29 00:33:00|98165.7|98115.7|98164.8|98114.8|98220.3|98117.3|98163.5|98077.4|51
1656462790000|2022-06-29 00:33:10|98163.2|98113.2|98166|98116|98166.9|98116.9|98163.2|98113.2|27
1656462800000|2022-06-29 00:33:20|98166.4|98116.4|98258.6|98085.1|98269.8|98151.4|98166.1|98039.4|68
1656462810000|2022-06-29 00:33:30|98268.8|98092.8|98273.5|98073.5|98273.9|98157.7|98167.1|98042.1|72
1656462820000|2022-06-29 00:33:40|98273.2|98073.2|98194.4|98144.4|98273.2|98150.2|98194.3|98073.2|58
1656462830000|2022-06-29 00:33:50|98249|98089.2|98209.1|98063.2|98249|98156.6|98176.8|98039.3|69
1656462840000|2022-06-29 00:34:00|98169.3|98119.3|98216.8|98069.3|98230|98122.3|98150.9|98026.2|77
1656462850000|2022-06-29 00:34:10|98207.2|98063.9|98170.8|98120.8|98228.9|98126.3|98148.7|98019.3|69
1656462860000|2022-06-29 00:34:20|98171|98121|98189.9|98139.9|98236.6|98143|98171|98060.4|45
1656462870000|2022-06-29 00:34:30|98176.9|98126.9|98173.7|98123.7|98242.3|98129.1|98167.1|98064.7|63
1656462880000|2022-06-29 00:34:40|98174.2|98124.2|98177.8|98127.8|98241|98136.8|98172.9|98062.6|56
1656462890000|2022-06-29 00:34:50|98206.5|98072|98214.1|98089.1|98230|98127.4|98175.4|98068.7|43
1656462900000|2022-06-29 00:35:00|98238.1|98064.9|98208.2|98068.8|98246.6|98133.7|98163.8|98046.6|54
1656462910000|2022-06-29 00:35:10|98204.1|98073.3|98159.5|98109.5|98228.7|98119.9|98158.7|98053.6|45
1656462920000|2022-06-29 00:35:20|98160.2|98110.2|98203.1|98073.4|98216.8|98123.5|98159|98057.3|48
1656462930000|2022-06-29 00:35:30|98202.9|98071.6|98154|98104|98222.3|98118.8|98142.8|98015.2|62
1656462940000|2022-06-29 00:35:40|98154.5|98104.5|98196.1|98067.5|98205.5|98114.8|98150.2|98055.4|54
1656462950000|2022-06-29 00:35:50|98157.4|98107.4|98214.2|98058.8|98218|98110.6|98147.5|98035|48
1656462960000|2022-06-29 00:36:00|98161.2|98111.2|98173|98123|98225.7|98123|98152.3|98038|67
1656462970000|2022-06-29 00:36:10|98172.5|98122.5|98172.7|98122.7|98218.7|98124.6|98156.7|98061.4|65
1656462980000|2022-06-29 00:36:20|98172.9|98122.9|98178.4|98128.4|98220.9|98128.6|98157|98070.4|52
1656462990000|2022-06-29 00:36:30|98178.5|98128.5|98174.7|98124.7|98236.6|98128.5|98174.6|98061.8|46
1656463000000|2022-06-29 00:36:40|98174.6|98124.6|98175.1|98125.1|98225.9|98126.8|98174.3|98070.8|57
1656463010000|2022-06-29 00:36:50|98175|98125|98212.6|98041.4|98242.6|98125.3|98157.1|98019.4|77
1656463020000|2022-06-29 00:37:00|98203.4|98048.2|98167|98117|98229.8|98125.6|98158.2|98048.2|59
1656463030000|2022-06-29 00:37:10|98166.8|98116.8|98168.8|98118.8|98208.1|98122.6|98163.3|98073.6|67
1656463040000|2022-06-29 00:37:20|98169.6|98119.6|98165.7|98115.7|98169.6|98119.6|98165.7|98115.7|46
1656463050000|2022-06-29 00:37:30|98165.8|98115.8|98170.2|98120.2|98212.3|98134.1|98165.6|98064.7|77
1656463060000|2022-06-29 00:37:40|98169.7|98119.7|98174.5|98124.5|98180.7|98130.7|98169.7|98119.7|48
1656463070000|2022-06-29 00:37:50|98175.3|98125.3|98169|98119|98216.9|98128.2|98168|98062.5|64
1656463080000|2022-06-29 00:38:00|98170.7|98120.7|98175.6|98125.6|98235.8|98127.4|98169.6|98050.6|59
1656463090000|2022-06-29 00:38:10|98175.4|98125.4|98179|98129|98179|98129|98173|98123|43
1656463100000|2022-06-29 00:38:20|98178.7|98128.7|98166.2|98116.2|98233|98130|98164.1|98042.1|74
1656463110000|2022-06-29 00:38:30|98178.2|98128.2|98204.3|98073.9|98217.1|98131.4|98160.3|98073.9|70
1656463120000|2022-06-29 00:38:40|98203.1|98073.5|98176.6|98126.6|98222|98127.9|98166.6|98073.5|62
1656463130000|2022-06-29 00:38:50|98177|98127|98167.2|98117.2|98216.5|98132.6|98157.9|98039.8|55
1656463140000|2022-06-29 00:39:00|98166.8|98116.8|98166.6|98116.6|98203.7|98131.5|98163.3|98076.3|61
1656463150000|2022-06-29 00:39:10|98166.8|98116.8|98172.1|98122.1|98182.6|98132.6|98165.9|98115.9|46
1656463160000|2022-06-29 00:39:20|98172.3|98122.3|98174|98124|98176|98126|98167.9|98117.9|48
1656463170000|2022-06-29 00:39:30|98173.4|98123.4|98265.9|98122.5|98271.3|98160.1|98154.8|98036.9|62
1656463180000|2022-06-29 00:39:40|98234.3|98092|98220.1|98089.6|98245|98147|98157.4|98038.4|79
1656463190000|2022-06-29 00:39:50|98184.7|98134.7|98214.7|98164.7|98312.8|98173.4|98184.7|98091.2|76
1656463200000|2022-06-29 00:40:00|98215.6|98165.6|98235.6|98094.8|98283.9|98183.7|98193.4|98059.7|79
1656463210000|2022-06-29 00:40:10|98238.8|98086.5|98225.4|98076.2|98254|98165.9|98184.9|98052.2|80
1656463220000|2022-06-29 00:40:20|98242.8|98063.1|98192.2|98142.2|98246.5|98144.6|98176.8|98054.9|73
1656463230000|2022-06-29 00:40:30|98192.7|98142.7|98218.1|98085.1|98255.7|98151.8|98181.5|98055.7|76
1656463240000|2022-06-29 00:40:40|98241.4|98060.2|98187|98137|98242.4|98153.3|98182.4|98058.4|76
1656463250000|2022-06-29 00:40:50|98188.1|98138.1|98203.1|98153.1|98246.7|98155|98185.7|98075.7|72
1656463260000|2022-06-29 00:41:00|98203|98153|98201.6|98151.6|98254.2|98170.4|98200.4|98088.4|71
1656463270000|2022-06-29 00:41:10|98201.3|98151.3|98188.2|98138.2|98254.8|98153.6|98176.4|98066.4|74
1656463280000|2022-06-29 00:41:20|98190.9|98140.9|98192.4|98142.4|98236.2|98159|98180.6|98098.7|65
1656463290000|2022-06-29 00:41:30|98192.2|98142.2|98192.3|98142.3|98246.8|98144.2|98191|98062.1|56
1656463300000|2022-06-29 00:41:40|98192.2|98142.2|98187.1|98137.1|98230.2|98156.9|98185.3|98096|55
1656463310000|2022-06-29 00:41:50|98187.3|98137.3|98186.6|98136.6|98226.5|98149.5|98183|98091.2|66
1656463320000|2022-06-29 00:42:00|98186.7|98136.7|98200.9|98150.9|98242.3|98150.9|98181.6|98095.7|60
1656463330000|2022-06-29 00:42:10|98198.9|98148.9|98200.2|98150.2|98200.3|98150.3|98195.9|98145.9|44
1656463340000|2022-06-29 00:42:20|98199.6|98149.6|98208.3|98158.3|98208.4|98158.4|98197|98147|47
1656463350000|2022-06-29 00:42:30|98195.1|98145.1|98238.3|98093|98269|98159.3|98194.2|98071.4|52
1656463360000|2022-06-29 00:42:40|98205.6|98155.6|98205.7|98155.7|98252.8|98174.3|98183.5|98082.6|70
1656463370000|2022-06-29 00:42:50|98230.1|98103.2|98227.1|98101|98268.2|98167|98195.2|98085.9|70
1656463380000|2022-06-29 00:43:00|98203|98153|98204.4|98154.4|98236.4|98154.4|98199.8|98097.1|56
1656463390000|2022-06-29 00:43:10|98204.1|98154.1|98206.7|98156.7|98266.8|98160.9|98197.8|98066.8|76
1656463400000|2022-06-29 00:43:20|98206.2|98156.2|98211.2|98161.2|98258.9|98164.3|98190.2|98081.8|72
1656463410000|2022-06-29 00:43:30|98211.4|98161.4|98214.8|98164.8|98241.8|98169.2|98197.8|98115.8|74
1656463420000|2022-06-29 00:43:40|98213.6|98163.6|98245.9|98110.9|98261.6|98177.6|98204.1|98093.9|63
1656463430000|2022-06-29 00:43:50|98244.5|98110.7|98216.8|98166.8|98255.8|98168.4|98200.8|98093.8|67
1656463440000|2022-06-29 00:44:00|98202.9|98152.9|98243.2|98096.4|98262.9|98166.4|98193.8|98090|73
1656463450000|2022-06-29 00:44:10|98237.9|98106.7|98265.9|98079.7|98265.9|98163.8|98198|98079.7|74
1656463460000|2022-06-29 00:44:20|98245.4|98088|98219|98169|98258.7|98171.7|98194.4|98088|75
1656463470000|2022-06-29 00:44:30|98219.1|98169.1|98204.9|98154.9|98261.7|98170.7|98204.9|98123.1|73
1656463480000|2022-06-29 00:44:40|98217|98167|98218.8|98168.8|98221.1|98171.1|98205.6|98155.6|69
1656463490000|2022-06-29 00:44:50|98207.2|98157.2|98218.8|98168.8|98228.2|98178.2|98204.7|98154.7|61
1656463500000|2022-06-29 00:45:00|98219.1|98169.1|98202.8|98152.8|98265|98169.1|98194.7|98083.7|79
1656463510000|2022-06-29 00:45:10|98203.2|98153.2|98238.4|98105.9|98264.9|98163.6|98198.7|98076|78
1656463520000|2022-06-29 00:45:20|98238.9|98112.6|98241.4|98103.6|98267.9|98163.9|98196.5|98072.3|79
1656463530000|2022-06-29 00:45:30|98243.7|98098.7|98250.3|98113.6|98268.3|98163.1|98197.6|98073.9|74
1656463540000|2022-06-29 00:45:40|98211.7|98161.7|98211.6|98161.6|98260.9|98164|98200.4|98087.4|76
1656463550000|2022-06-29 00:45:50|98210.7|98160.7|98213.6|98163.6|98215.5|98165.5|98201.8|98151.8|78
1656463560000|2022-06-29 00:46:00|98213.1|98163.1|98202.3|98152.3|98235.3|98163.7|98199.9|98128.3|75
1656463570000|2022-06-29 00:46:10|98206.7|98156.7|98207.3|98157.3|98246.1|98161.7|98199.9|98113.6|78
1656463580000|2022-06-29 00:46:20|98205.4|98155.4|98204.2|98154.2|98235.7|98158.5|98198.9|98125.6|71
1656463590000|2022-06-29 00:46:30|98205.8|98155.8|98202|98152|98236.4|98159|98199.7|98120|74
1656463600000|2022-06-29 00:46:40|98202.9|98152.9|98209.5|98159.5|98236.3|98162|98198.4|98116.5|64
1656463610000|2022-06-29 00:46:50|98209.8|98159.8|98205.8|98155.8|98234.9|98161.3|98199.8|98129.2|76
1656463620000|2022-06-29 00:47:00|98205.3|98155.3|98202.7|98152.7|98230.7|98157.6|98197.9|98130|74
1656463630000|2022-06-29 00:47:10|98203.9|98153.9|98200.5|98150.5|98233|98156.7|98198.2|98127|72
1656463640000|2022-06-29 00:47:20|98200.1|98150.1|98204.3|98154.3|98213.8|98163.8|98200.1|98150.1|77
1656463650000|2022-06-29 00:47:30|98206.2|98156.2|98194.7|98144.7|98226|98156.2|98189.5|98111.9|73
1656463660000|2022-06-29 00:47:40|98196.1|98146.1|98204.5|98154.5|98206.8|98156.8|98193.6|98143.6|54
1656463670000|2022-06-29 00:47:50|98203.7|98153.7|98202|98152|98233.7|98156.9|98196.8|98135.8|70
1656463680000|2022-06-29 00:48:00|98203.2|98153.2|98204.5|98154.5|98226|98157.9|98202.1|98126|73
1656463690000|2022-06-29 00:48:10|98204.9|98154.9|98209|98159|98232.6|98161.2|98204.1|98136.9|65
1656463700000|2022-06-29 00:48:20|98208.9|98158.9|98204.9|98154.9|98228|98160.2|98203.2|98134|74
1656463710000|2022-06-29 00:48:30|98205|98155|98204.9|98154.9|98231.3|98162.7|98202.2|98129.7|71
1656463720000|2022-06-29 00:48:40|98203.6|98153.6|98200.3|98150.3|98225.5|98157.2|98195.8|98124.3|74
1656463730000|2022-06-29 00:48:50|98201.1|98151.1|98202.1|98152.1|98229.1|98157.2|98198|98111|70
1656463740000|2022-06-29 00:49:00|98204.3|98154.3|98204.2|98154.2|98237.5|98159.4|98198.6|98118.2|69
1656463750000|2022-06-29 00:49:10|98204.7|98154.7|98204.7|98154.7|98207.2|98157.2|98200.6|98150.6|75
1656463760000|2022-06-29 00:49:20|98205.9|98155.9|98205.4|98155.4|98209|98159|98201.5|98151.5|73
1656463770000|2022-06-29 00:49:30|98204.7|98154.7|98206.3|98156.3|98207.5|98157.5|98199.7|98149.7|77
1656463780000|2022-06-29 00:49:40|98206.4|98156.4|98206.1|98156.1|98207.6|98157.6|98200.2|98150.2|76
1656463790000|2022-06-29 00:49:50|98204.3|98154.3|98200.3|98150.3|98245.4|98159.3|98198.9|98124|74
1656463800000|2022-06-29 00:50:00|98200.5|98150.5|98201.6|98151.6|98224.2|98155.1|98191.2|98120|75
1656463810000|2022-06-29 00:50:10|98193.3|98143.3|98196.7|98146.7|98226.2|98151.7|98190.1|98126.9|77
1656463820000|2022-06-29 00:50:20|98196.6|98146.6|98199.2|98149.2|98247.1|98154.9|98192.2|98114.4|78
1656463830000|2022-06-29 00:50:30|98199.3|98149.3|98205|98155|98231.9|98158.6|98197.1|98113.5|75
1656463840000|2022-06-29 00:50:40|98204.4|98154.4|98203.5|98153.5|98210.6|98160.6|98199.2|98149.2|77
1656463850000|2022-06-29 00:50:50|98202.9|98152.9|98202.2|98152.2|98209|98159|98201.8|98151.8|72
1656463860000|2022-06-29 00:51:00|98202.9|98152.9|98211.7|98161.7|98214.2|98164.2|98202.7|98152.7|68
1656463870000|2022-06-29 00:51:10|98212.4|98162.4|98197|98147|98234.9|98162.4|98195.3|98132|80
1656463880000|2022-06-29 00:51:20|98194.1|98144.1|98196.2|98146.2|98230.9|98158|98188.9|98117.8|78
1656463890000|2022-06-29 00:51:30|98196.3|98146.3|98194.3|98144.3|98224|98151.5|98187.2|98130|73
1656463900000|2022-06-29 00:51:40|98195.5|98145.5|98192|98142|98223|98150.8|98187.8|98117.5|77
1656463910000|2022-06-29 00:51:50|98196.6|98146.6|98196.2|98146.2|98233.3|98153|98193.2|98121.2|72
1656463920000|2022-06-29 00:52:00|98198.6|98148.6|98205.6|98155.6|98206.2|98156.2|98195.1|98145.1|60
1656463930000|2022-06-29 00:52:10|98205.2|98155.2|98208.2|98158.2|98210.7|98160.7|98202.1|98152.1|67
1656463940000|2022-06-29 00:52:20|98196.7|98146.7|98193.8|98143.8|98227.5|98156.7|98189.9|98116|78
1656463950000|2022-06-29 00:52:30|98193.7|98143.7|98200.1|98150.1|98203.9|98153.9|98191.7|98141.7|73
1656463960000|2022-06-29 00:52:40|98200.8|98150.8|98199.9|98149.9|98205.4|98155.4|98192.6|98142.6|77
1656463970000|2022-06-29 00:52:50|98193.9|98143.9|98207.9|98157.9|98229.3|98159.4|98191.5|98122.2|74
1656463980000|2022-06-29 00:53:00|98209.6|98159.6|98213.7|98163.7|98218.3|98168.3|98202.4|98152.4|76
1656463990000|2022-06-29 00:53:10|98209.5|98159.5|98209.8|98159.8|98218.4|98168.4|98206.8|98156.8|76
1656464000000|2022-06-29 00:53:20|98211.4|98161.4|98210.7|98160.7|98214.1|98164.1|98204.3|98154.3|73
1656464010000|2022-06-29 00:53:30|98209.4|98159.4|98214|98164|98241.1|98170.4|98209.4|98128.3|76
1656464020000|2022-06-29 00:53:40|98212.1|98162.1|98215|98165|98273.5|98172.1|98211.4|98073.5|72
1656464030000|2022-06-29 00:53:50|98216.1|98166.1|98217.3|98167.3|98251.2|98169.4|98210.1|98110.7|64
1656464040000|2022-06-29 00:54:00|98215.8|98165.8|98221.2|98171.2|98223.2|98173.2|98209.8|98159.8|57
1656464050000|2022-06-29 00:54:10|98220.7|98170.7|98224.3|98174.3|98232|98182|98220.5|98170.5|64
1656464060000|2022-06-29 00:54:20|98224|98174|98225.7|98175.7|98250.7|98186.8|98217.8|98141.1|54
1656464070000|2022-06-29 00:54:30|98224.7|98174.7|98220.8|98170.8|98261.7|98181|98217.3|98154.1|67
1656464080000|2022-06-29 00:54:40|98224.9|98174.9|98227.7|98177.7|98229.9|98179.9|98217.3|98167.3|63
1656464090000|2022-06-29 00:54:50|98222.5|98172.5|98226.2|98176.2|98242.5|98176.5|98218.2|98134.1|75
1656464100000|2022-06-29 00:55:00|98222.8|98172.8|98222.6|98172.6|98230.9|98180.9|98216.5|98166.5|71
1656464110000|2022-06-29 00:55:10|98221.2|98171.2|98217.2|98167.2|98229.2|98179.2|98216.4|98166.4|71
1656464120000|2022-06-29 00:55:20|98216.9|98166.9|98215.3|98165.3|98272.8|98174.2|98212.4|98136.1|76
1656464130000|2022-06-29 00:55:30|98215.6|98165.6|98209.1|98159.1|98232.9|98182.9|98209.1|98159.1|75
1656464140000|2022-06-29 00:55:40|98210.5|98160.5|98212.3|98162.3|98217.9|98167.9|98205.1|98155.1|77
1656464150000|2022-06-29 00:55:50|98217.7|98167.7|98219.9|98169.9|98235.5|98185.5|98215.7|98165.7|74
1656464160000|2022-06-29 00:56:00|98219.4|98169.4|98218|98168|98226.6|98176.6|98216|98166|67
1656464170000|2022-06-29 00:56:10|98221.1|98171.1|98223.1|98173.1|98224.6|98174.6|98212.5|98162.5|71
1656464180000|2022-06-29 00:56:20|98225|98175|98224.5|98174.5|98226.2|98176.2|98215.7|98165.7|75
1656464190000|2022-06-29 00:56:30|98223.3|98173.3|98225.2|98175.2|98229.3|98179.3|98223|98173|68
1656464200000|2022-06-29 00:56:40|98225.3|98175.3|98222.9|98172.9|98227.6|98177.6|98221.6|98171.6|64
1656464210000|2022-06-29 00:56:50|98222.6|98172.6|98224.5|98174.5|98227.8|98177.8|98219.6|98169.6|70
1656464220000|2022-06-29 00:57:00|98225.7|98175.7|98228.3|98178.3|98234.7|98184.7|98215.6|98165.6|77
1656464230000|2022-06-29 00:57:10|98230.8|98180.8|98228.4|98178.4|98249|98182.9|98221.5|98135.1|56
1656464240000|2022-06-29 00:57:20|98226.5|98176.5|98224.1|98174.1|98288|98186.7|98220.9|98085|65
1656464250000|2022-06-29 00:57:30|98225.2|98175.2|98221.9|98171.9|98243.7|98176.8|98219.9|98144.5|68
1656464260000|2022-06-29 00:57:40|98222.9|98172.9|98222.7|98172.7|98226.9|98176.9|98215.6|98165.6|70
1656464270000|2022-06-29 00:57:50|98223.9|98173.9|98219.9|98169.9|98225.1|98175.1|98210.8|98160.8|61
1656464280000|2022-06-29 00:58:00|98220.9|98170.9|98223.7|98173.7|98229.7|98179.7|98220.9|98170.9|64
1656464290000|2022-06-29 00:58:10|98224.6|98174.6|98222.6|98172.6|98226.3|98176.3|98217.7|98167.7|77
1656464300000|2022-06-29 00:58:20|98222.5|98172.5|98224.1|98174.1|98231.1|98181.1|98222.5|98172.5|72
1656464310000|2022-06-29 00:58:30|98218|98168|98225.7|98175.7|98231.2|98181.2|98218|98168|40
1656464320000|2022-06-29 00:58:40|98225.6|98175.6|98220.8|98170.8|98234.1|98184.1|98219.5|98169.5|59
1656464330000|2022-06-29 00:58:50|98222.2|98172.2|98227.4|98177.4|98228|98178|98219.7|98169.7|68
1656464340000|2022-06-29 00:59:00|98226.5|98176.5|98223.9|98173.9|98254.7|98182.1|98212|98131.2|43
1656464350000|2022-06-29 00:59:10|98224|98174|98223|98173|98242.7|98192.7|98216.3|98166.3|61
1656464360000|2022-06-29 00:59:20|98222.2|98172.2|98223|98173|98225.8|98175.8|98221.2|98171.2|56
1656464370000|2022-06-29 00:59:30|98222.7|98172.7|98224.8|98174.8|98278.2|98177.8|98218.9|98138.9|51
1656464380000|2022-06-29 00:59:40|98224.7|98174.7|98220.8|98170.8|98230.8|98180.8|98220.8|98170.8|56
1656464390000|2022-06-29 00:59:50|98222|98172|98253.2|98154.4|98253.2|98176.9|98216.6|98147.3|50
1656464400000|2022-06-29 01:00:00|98222.3|98172.3|98336.4|98136.4|98336.4|98185.7|98215.1|98109.8|78
1656464410000|2022-06-29 01:00:10|98354.3|98154.3|98359|98210.6|98377.1|98250.8|98250.6|98113|79
1656464420000|2022-06-29 01:00:20|98300|98250|98369.6|98234.7|98411.8|98298.5|98300|98194|79
1656464430000|2022-06-29 01:00:30|98370.8|98235.7|98326.7|98276.7|98370.8|98284|98324.4|98229.5|77
1656464440000|2022-06-29 01:00:40|98325.7|98275.7|98327.3|98277.3|98328.3|98278.3|98322.3|98272.3|70
1656464450000|2022-06-29 01:00:50|98328.2|98278.2|98330.3|98280.3|98376.5|98286.6|98316.7|98182|53
1656464460000|2022-06-29 01:01:00|98333.5|98283.5|98347|98199.5|98379.9|98283.7|98313.5|98177.3|72
1656464470000|2022-06-29 01:01:10|98349.2|98196.7|98354.9|98218.9|98367.4|98264.2|98289.9|98163.8|65
1656464480000|2022-06-29 01:01:20|98352.6|98215.8|98307.4|98257.4|98354.1|98260.4|98301.1|98168.2|75
1656464490000|2022-06-29 01:01:30|98306|98256|98310.6|98260.6|98364.2|98261.7|98305.5|98210|69
1656464500000|2022-06-29 01:01:40|98310.4|98260.4|98324.7|98274.7|98379.1|98276.9|98310.4|98212.8|75
1656464510000|2022-06-29 01:01:50|98325.2|98275.2|98322.8|98272.8|98368.6|98275.2|98319.8|98228|61
1656464520000|2022-06-29 01:02:00|98326.1|98276.1|98355.4|98225.5|98379.4|98283.8|98314.6|98164.4|72
1656464530000|2022-06-29 01:02:10|98315.6|98265.6|98347.7|98179.2|98363.8|98267.3|98302.4|98156.8|61
1656464540000|2022-06-29 01:02:20|98339|98190.3|98376.1|98176.1|98376.1|98254.2|98297.9|98147|68
1656464550000|2022-06-29 01:02:30|98361|98191.8|98310.6|98260.6|98361|98268.8|98300.8|98155.4|68
1656464560000|2022-06-29 01:02:40|98309.9|98259.9|98317.6|98267.6|98362.7|98269.7|98299.1|98162.7|70
1656464570000|2022-06-29 01:02:50|98317.2|98267.2|98344.6|98209.3|98373.6|98271.2|98298.3|98156.5|71
1656464580000|2022-06-29 01:03:00|98307.6|98257.6|98302.5|98252.5|98353.6|98257.6|98289.6|98150|72
1656464590000|2022-06-29 01:03:10|98303.2|98253.2|98342.2|98168.2|98352.1|98266.8|98292.4|98148.4|75
1656464600000|2022-06-29 01:03:20|98319.1|98159.7|98303.6|98253.6|98352.2|98260|98291|98159.7|61
1656464610000|2022-06-29 01:03:30|98303.8|98253.8|98298|98248|98307.7|98257.7|98294.5|98244.5|44
1656464620000|2022-06-29 01:03:40|98298.1|98248.1|98296|98246|98350.8|98251.8|98293.4|98152.5|64
1656464630000|2022-06-29 01:03:50|98297|98247|98298.6|98248.6|98345.1|98250.3|98296.6|98207.8|40
1656464640000|2022-06-29 01:04:00|98299.1|98249.1|98311.2|98261.2|98366.8|98279.7|98297.9|98185.5|71
1656464650000|2022-06-29 01:04:10|98311.4|98261.4|98313.7|98263.7|98330.7|98280.7|98309.7|98259.7|41
1656464660000|2022-06-29 01:04:20|98312.8|98262.8|98308.9|98258.9|98315.9|98265.9|98306.5|98256.5|44
1656464670000|2022-06-29 01:04:30|98308.7|98258.7|98339.4|98211.9|98373.1|98264.7|98298.3|98158.8|51
1656464680000|2022-06-29 01:04:40|98352.8|98216.3|98358.8|98215.3|98386.8|98263.8|98302.3|98206.2|66
1656464690000|2022-06-29 01:04:50|98351|98220.5|98300.3|98250.3|98371.2|98270.8|98298.5|98200.8|68
1656464700000|2022-06-29 01:05:00|98300.9|98250.9|98342|98215.8|98351.1|98261.3|98298.4|98208.2|58
1656464710000|2022-06-29 01:05:10|98341.7|98216.5|98333.6|98168|98356.7|98276.4|98279.5|98151.9|75
1656464720000|2022-06-29 01:05:20|98329.9|98204.7|98313.1|98263.1|98356.1|98281.8|98286.5|98142.8|80
1656464730000|2022-06-29 01:05:30|98317.5|98267.5|98327.4|98277.4|98364.3|98284.8|98304.6|98215.9|78
1656464740000|2022-06-29 01:05:40|98325.6|98275.6|98305.4|98255.4|98362.3|98285.9|98304.3|98206.2|78
1656464750000|2022-06-29 01:05:50|98309.5|98259.5|98309|98259|98352.9|98259.6|98281.8|98180.4|74
1656464760000|2022-06-29 01:06:00|98308.5|98258.5|98321.1|98271.1|98385.6|98287|98308.2|98178.8|77
1656464770000|2022-06-29 01:06:10|98320.6|98270.6|98326|98276|98384.5|98289.5|98319.9|98225.1|72
1656464780000|2022-06-29 01:06:20|98327.6|98277.6|98316.9|98266.9|98373.3|98285.5|98314.8|98225|70
1656464790000|2022-06-29 01:06:30|98316.1|98266.1|98332.4|98282.4|98370.6|98296.1|98316.1|98211.9|71
1656464800000|2022-06-29 01:06:40|98330.6|98280.6|98321.4|98271.4|98372.7|98295.8|98320.8|98240.1|75
1656464810000|2022-06-29 01:06:50|98320.7|98270.7|98305.9|98255.9|98382|98294.6|98294.5|98162.6|78
1656464820000|2022-06-29 01:07:00|98308.6|98258.6|98350|98300|98404.9|98305.6|98307.5|98208.8|75
1656464830000|2022-06-29 01:07:10|98349.5|98299.5|98354.2|98304.2|98387.5|98306.3|98341.1|98251.2|62
1656464840000|2022-06-29 01:07:20|98381.5|98255.6|98341.9|98291.9|98393.3|98312.2|98340.3|98255.6|68
1656464850000|2022-06-29 01:07:30|98344|98294|98350.5|98300.5|98380.3|98301.4|98312.9|98210.5|72
1656464860000|2022-06-29 01:07:40|98350.2|98300.2|98387.9|98250.5|98387.9|98311.5|98340.6|98250.5|75
1656464870000|2022-06-29 01:07:50|98392.8|98203.2|98362.1|98162.1|98397|98298.2|98314.4|98162.1|79
1656464880000|2022-06-29 01:08:00|98294.8|98244.8|98312.4|98262.4|98370.4|98280.7|98294.8|98148.2|77
1656464890000|2022-06-29 01:08:10|98313.1|98263.1|98301|98251|98377.6|98281.4|98298.9|98186.9|76
1656464900000|2022-06-29 01:08:20|98297.2|98247.2|98286.8|98236.8|98366.8|98249|98282.3|98133.2|63
1656464910000|2022-06-29 01:08:30|98285.7|98235.7|98321.6|98192.4|98358.1|98244.9|98261.8|98161.5|76
1656464920000|2022-06-29 01:08:40|98328.4|98201.1|98291|98241|98346.6|98244.9|98284.6|98172.2|65
1656464930000|2022-06-29 01:08:50|98294.5|98244.5|98295.4|98245.4|98354|98249.6|98290|98179.1|60
1656464940000|2022-06-29 01:09:00|98295.3|98245.3|98302.9|98252.9|98302.9|98252.9|98294.7|98244.7|66
1656464950000|2022-06-29 01:09:10|98301.4|98251.4|98300.3|98250.3|98303.8|98253.8|98297.9|98247.9|59
1656464960000|2022-06-29 01:09:20|98300.8|98250.8|98290.3|98240.3|98302.5|98252.5|98283.2|98233.2|71
1656464970000|2022-06-29 01:09:30|98290.7|98240.7|98294.5|98244.5|98305.8|98255.8|98287.8|98237.8|66
1656464980000|2022-06-29 01:09:40|98293.8|98243.8|98294.2|98244.2|98296.7|98246.7|98291.8|98241.8|60
1656464990000|2022-06-29 01:09:50|98294.3|98244.3|98288|98238|98294.6|98244.6|98286.2|98236.2|57
1656465000000|2022-06-29 01:10:00|98287.9|98237.9|98277.5|98227.5|98308.1|98241.8|98238.3|98124.7|79
1656465010000|2022-06-29 01:10:10|98273.9|98223.9|98276.1|98226.1|98352.6|98266.9|98273.9|98178.9|76
1656465020000|2022-06-29 01:10:20|98273.9|98223.9|98285.1|98235.1|98328.1|98237.3|98269.9|98185.2|74
1656465030000|2022-06-29 01:10:30|98285.6|98235.6|98294|98244|98355.6|98255.9|98284.1|98186.7|76
1656465040000|2022-06-29 01:10:40|98292.7|98242.7|98284.2|98234.2|98325.4|98248.5|98274.3|98197.2|73
1656465050000|2022-06-29 01:10:50|98285.7|98235.7|98282.2|98232.2|98287.6|98237.6|98281.3|98231.3|54
1656465060000|2022-06-29 01:11:00|98281.8|98231.8|98276.7|98226.7|98354.7|98232.7|98252.3|98122.4|71
1656465070000|2022-06-29 01:11:10|98324|98175.8|98296.7|98246.7|98371.2|98262.4|98277.2|98157.7|79
1656465080000|2022-06-29 01:11:20|98299.2|98249.2|98300.4|98250.4|98363.2|98256.1|98295.7|98183|75
1656465090000|2022-06-29 01:11:30|98304.5|98254.5|98315|98265|98353|98267.6|98299.3|98182.7|74
1656465100000|2022-06-29 01:11:40|98313.8|98263.8|98311.8|98261.8|98353.2|98265.3|98308.2|98219.9|65
1656465110000|2022-06-29 01:11:50|98311.9|98261.9|98310.7|98260.7|98327.4|98277.4|98309.5|98259.5|54
1656465120000|2022-06-29 01:12:00|98310.8|98260.8|98315.8|98265.8|98352.9|98281.3|98310|98219.7|69
1656465130000|2022-06-29 01:12:10|98316|98266|98323.2|98273.2|98323.8|98273.8|98311.8|98261.8|55
1656465140000|2022-06-29 01:12:20|98323.1|98273.1|98349.7|98195.5|98365.6|98280.4|98293|98171.6|77
1656465150000|2022-06-29 01:12:30|98314|98224.6|98314.4|98264.4|98359.5|98270.8|98305.6|98205|71
1656465160000|2022-06-29 01:12:40|98314.7|98264.7|98315.3|98265.3|98360.4|98272.1|98312.6|98222.8|60
1656465170000|2022-06-29 01:12:50|98318.2|98268.2|98391.4|98231.9|98391.4|98276.7|98308.3|98215.1|72
1656465180000|2022-06-29 01:13:00|98363.8|98235.9|98310.1|98260.1|98368.2|98267.4|98307.3|98214.5|66
1656465190000|2022-06-29 01:13:10|98310.7|98260.7|98310.9|98260.9|98343|98264.5|98304.1|98212.8|45
1656465200000|2022-06-29 01:13:20|98310.5|98260.5|98311.5|98261.5|98379.2|98287.9|98307.9|98209.9|73
1656465210000|2022-06-29 01:13:30|98311.2|98261.2|98307.3|98257.3|98373.5|98269.9|98289.2|98175.6|71
1656465220000|2022-06-29 01:13:40|98310.5|98260.5|98294.3|98244.3|98351.3|98262|98287.3|98148.6|75
1656465230000|2022-06-29 01:13:50|98340.5|98203.9|98304.5|98254.5|98350.4|98256.7|98294.1|98199.7|74
1656465240000|2022-06-29 01:14:00|98304.3|98254.3|98297.2|98247.2|98315.2|98265.2|98296.8|98246.8|68
1656465250000|2022-06-29 01:14:10|98298.1|98248.1|98300.5|98250.5|98332.6|98258.3|98289.7|98195.8|76
1656465260000|2022-06-29 01:14:20|98301.1|98251.1|98303.9|98253.9|98359.5|98261.5|98301.1|98221|73
1656465270000|2022-06-29 01:14:30|98303.5|98253.5|98307.9|98257.9|98313.9|98263.9|98297.7|98247.7|72
1656465280000|2022-06-29 01:14:40|98307.1|98257.1|98306.7|98256.7|98364.6|98257.9|98289.4|98141.2|80
1656465290000|2022-06-29 01:14:50|98306.8|98256.8|98301.6|98251.6|98356.9|98273.4|98291.4|98194.6|75
1656465300000|2022-06-29 01:15:00|98302.9|98252.9|98288.9|98156|98355.1|98261.1|98234.5|98108.9|74
1656465310000|2022-06-29 01:15:10|98286.3|98155.6|98263.4|98213.4|98301.6|98213.4|98248.3|98155.6|56
1656465320000|2022-06-29 01:15:20|98263.5|98213.5|98297.7|98171.1|98304.2|98219.2|98252.2|98164.6|61
1656465330000|2022-06-29 01:15:30|98259|98209|98282.5|98232.5|98341.2|98235.8|98256.1|98141.2|79
1656465340000|2022-06-29 01:15:40|98283.7|98233.7|98296.8|98246.8|98348.2|98246.8|98257.1|98129|73
1656465350000|2022-06-29 01:15:50|98335.7|98209.6|98332.6|98172.2|98343.2|98253.3|98258.7|98139.1|73
1656465360000|2022-06-29 01:16:00|98327.9|98176.9|98269.7|98219.7|98327.9|98234.8|98266.5|98171|77
1656465370000|2022-06-29 01:16:10|98269.8|98219.8|98342.8|98292.8|98342.8|98292.8|98268.5|98173|54
1656465380000|2022-06-29 01:16:20|98338.8|98288.8|98343.9|98293.9|98344.3|98294.3|98335.6|98285.6|49
1656465390000|2022-06-29 01:16:30|98342.7|98292.7|98339|98289|98342.8|98292.8|98337.2|98287.2|36
1656465400000|2022-06-29 01:16:40|98339.4|98289.4|98339.6|98289.6|98342.7|98292.7|98338.4|98288.4|30
1656465410000|2022-06-29 01:16:50|98338.7|98288.7|98334.2|98284.2|98339|98289|98332.5|98282.5|31
1656465420000|2022-06-29 01:17:00|98335.4|98285.4|98337.9|98287.9|98338.2|98288.2|98334.3|98284.3|32
1656465430000|2022-06-29 01:17:10|98337.8|98287.8|98290.9|98240.9|98338.5|98288.5|98286.6|98236.6|42
1656465440000|2022-06-29 01:17:20|98291.4|98241.4|98296.5|98246.5|98299.4|98249.4|98290.7|98240.7|62
1656465450000|2022-06-29 01:17:30|98295.8|98245.8|98294.1|98244.1|98299.4|98249.4|98290.9|98240.9|38
1656465460000|2022-06-29 01:17:40|98293|98243|98289.4|98239.4|98294.9|98244.9|98288.3|98238.3|38
1656465470000|2022-06-29 01:17:50|98289.5|98239.5|98290.1|98240.1|98295.3|98245.3|98282.7|98232.7|54
1656465480000|2022-06-29 01:18:00|98288.9|98238.9|98293.2|98243.2|98295.6|98245.6|98275.5|98225.5|54
1656465490000|2022-06-29 01:18:10|98291.1|98241.1|98265.6|98215.6|98293.8|98243.8|98264.1|98214.1|63
1656465500000|2022-06-29 01:18:20|98254.7|98204.7|98267.8|98217.8|98297.6|98217.8|98251.9|98170.3|56
1656465510000|2022-06-29 01:18:30|98264.1|98214.1|98262.3|98212.3|98268.3|98218.3|98260|98210|55
1656465520000|2022-06-29 01:18:40|98262.4|98212.4|98267.4|98217.4|98270.8|98220.8|98258|98208|68
1656465530000|2022-06-29 01:18:50|98267.7|98217.7|98273.5|98223.5|98278.7|98228.7|98256.8|98206.8|66
1656465540000|2022-06-29 01:19:00|98272.5|98222.5|98274.9|98224.9|98274.9|98224.9|98266.7|98216.7|60
1656465550000|2022-06-29 01:19:10|98275.6|98225.6|98275.5|98225.5|98279|98229|98274.8|98224.8|40
1656465560000|2022-06-29 01:19:20|98275.7|98225.7|98280.9|98230.9|98282.8|98232.8|98273.8|98223.8|45
1656465570000|2022-06-29 01:19:30|98280.8|98230.8|98279.1|98229.1|98280.8|98230.8|98276.6|98226.6|46
1656465580000|2022-06-29 01:19:40|98280|98230|98280.1|98230.1|98280.5|98230.5|98276.6|98226.6|56
1656465590000|2022-06-29 01:19:50|98279|98229|98278.6|98228.6|98282.3|98232.3|98268.9|98218.9|58
1656465600000|2022-06-29 01:20:00|98278.4|98228.4|98273.6|98223.6|98279|98229|98267.7|98217.7|62
1656465610000|2022-06-29 01:20:10|98273.1|98223.1|98279.4|98229.4|98279.4|98229.4|98270|98220|64
1656465620000|2022-06-29 01:20:20|98278.7|98228.7|98280.5|98230.5|98282.1|98232.1|98278.5|98228.5|38
1656465630000|2022-06-29 01:20:30|98280.6|98230.6|98277.8|98227.8|98280.8|98230.8|98262.1|98212.1|62
1656465640000|2022-06-29 01:20:40|98273.3|98223.3|98276.7|98226.7|98279.2|98229.2|98265.4|98215.4|57
1656465650000|2022-06-29 01:20:50|98277.3|98227.3|98277|98227|98278.2|98228.2|98275.3|98225.3|44
1656465660000|2022-06-29 01:21:00|98277.2|98227.2|98277.2|98227.2|98279.8|98229.8|98262.1|98212.1|45
1656465670000|2022-06-29 01:21:10|98276.5|98226.5|98271.6|98221.6|98279.9|98229.9|98267.9|98217.9|58
1656465680000|2022-06-29 01:21:20|98274.6|98224.6|98268.5|98218.5|98275.2|98225.2|98264.6|98214.6|53
1656465690000|2022-06-29 01:21:30|98275.3|98225.3|98274.8|98224.8|98277.9|98227.9|98272.4|98222.4|52
1656465700000|2022-06-29 01:21:40|98275.8|98225.8|98269.9|98219.9|98299.3|98226.9|98259|98167.7|51
1656465710000|2022-06-29 01:21:50|98270.1|98220.1|98264.4|98214.4|98273.7|98223.7|98252.9|98202.9|54
1656465720000|2022-06-29 01:22:00|98271|98221|98273|98223|98274.3|98224.3|98267.7|98217.7|49
1656465730000|2022-06-29 01:22:10|98273.6|98223.6|98273.9|98223.9|98280.3|98230.3|98271.8|98221.8|55
1656465740000|2022-06-29 01:22:20|98274.8|98224.8|98275.9|98225.9|98277.7|98227.7|98272.8|98222.8|46
1656465750000|2022-06-29 01:22:30|98276.9|98226.9|98273.7|98223.7|98280.2|98230.2|98269|98219|59
1656465760000|2022-06-29 01:22:40|98273.4|98223.4|98279.6|98229.6|98280.3|98230.3|98253.2|98203.2|69
1656465770000|2022-06-29 01:22:50|98277.4|98227.4|98274.8|98224.8|98280.6|98230.6|98262.2|98212.2|53
1656465780000|2022-06-29 01:23:00|98276.2|98226.2|98277.7|98227.7|98285|98235|98262.1|98212.1|71
1656465790000|2022-06-29 01:23:10|98277.8|98227.8|98285.1|98235.1|98311.8|98235.1|98271.6|98182.9|69
1656465800000|2022-06-29 01:23:20|98284|98234|98291.2|98241.2|98291.4|98241.4|98283.1|98233.1|50
1656465810000|2022-06-29 01:23:30|98291.6|98241.6|98290.3|98240.3|98295.2|98245.2|98288.8|98238.8|56
1656465820000|2022-06-29 01:23:40|98291.8|98241.8|98294.9|98244.9|98300.3|98250.3|98289.4|98239.4|65
1656465830000|2022-06-29 01:23:50|98296.3|98246.3|98287.6|98237.6|98296.8|98246.8|98287.6|98237.6|58
1656465840000|2022-06-29 01:24:00|98289|98239|98285.5|98235.5|98290.6|98240.6|98283.6|98233.6|60
1656465850000|2022-06-29 01:24:10|98285.7|98235.7|98288.9|98238.9|98291.4|98241.4|98275.3|98225.3|65
1656465860000|2022-06-29 01:24:20|98289.6|98239.6|98291.2|98241.2|98291.3|98241.3|98287.4|98237.4|33
1656465870000|2022-06-29 01:24:30|98291.1|98241.1|98290.1|98240.1|98292.4|98242.4|98286.9|98236.9|45
1656465880000|2022-06-29 01:24:40|98290.5|98240.5|98295.1|98245.1|98295.9|98245.9|98290.1|98240.1|38
1656465890000|2022-06-29 01:24:50|98295.3|98245.3|98282.7|98232.7|98296|98246|98278.9|98228.9|35
1656465900000|2022-06-29 01:25:00|98282.6|98232.6|98285.4|98235.4|98287|98237|98269.6|98219.6|42
1656465910000|2022-06-29 01:25:10|98283.4|98233.4|98275|98225|98290.6|98240.6|98265.6|98215.6|40
1656465920000|2022-06-29 01:25:20|98270.7|98220.7|98284.2|98234.2|98315.1|98234.7|98269.1|98178.5|39
1656465930000|2022-06-29 01:25:30|98284.5|98234.5|98280.6|98230.6|98287.3|98237.3|98273|98223|50
1656465940000|2022-06-29 01:25:40|98281|98231|98283|98233|98285.5|98235.5|98270.3|98220.3|36
1656465950000|2022-06-29 01:25:50|98283.2|98233.2|98286|98236|98287.9|98237.9|98281.5|98231.5|40
1656465960000|2022-06-29 01:26:00|98285.5|98235.5|98286|98236|98295.1|98245.1|98284.1|98234.1|22
1656465970000|2022-06-29 01:26:10|98285.8|98235.8|98291.1|98241.1|98317.4|98249|98273.3|98188.4|48
1656465980000|2022-06-29 01:26:20|98290.9|98240.9|98282.5|98232.5|98290.9|98240.9|98269.4|98219.4|48
1656465990000|2022-06-29 01:26:30|98276.1|98226.1|98288.9|98238.9|98288.9|98238.9|98270.2|98220.2|51
1656466000000|2022-06-29 01:26:40|98287.9|98237.9|98284.4|98234.4|98324.7|98238.2|98267.7|98175.1|66
1656466010000|2022-06-29 01:26:50|98284.3|98234.3|98283.2|98233.2|98336.1|98240.8|98274|98194.1|60
1656466020000|2022-06-29 01:27:00|98283.1|98233.1|98288.6|98238.6|98293|98243|98282.1|98232.1|65
1656466030000|2022-06-29 01:27:10|98288.1|98238.1|98332.5|98201.6|98332.5|98242.8|98269.7|98201.6|77
1656466040000|2022-06-29 01:27:20|98289.2|98239.2|98273.9|98223.9|98290.9|98240.9|98273.9|98223.9|50
1656466050000|2022-06-29 01:27:30|98275.6|98225.6|98278.8|98228.8|98282.9|98232.9|98274.1|98224.1|59
1656466060000|2022-06-29 01:27:40|98279.9|98229.9|98279.8|98229.8|98328.2|98234|98271.6|98159.7|68
1656466070000|2022-06-29 01:27:50|98280.2|98230.2|98276.8|98226.8|98281.8|98231.8|98273.5|98223.5|43
1656466080000|2022-06-29 01:28:00|98277.4|98227.4|98319.7|98193.1|98332.9|98242.6|98277|98179.1|60
1656466090000|2022-06-29 01:28:10|98288.7|98238.7|98278.2|98228.2|98335.2|98243.7|98275.7|98189.5|68
1656466100000|2022-06-29 01:28:20|98278.6|98228.6|98281.2|98231.2|98307.4|98232.6|98266.3|98175.9|71
1656466110000|2022-06-29 01:28:30|98281.7|98231.7|98277.9|98227.9|98284.6|98234.6|98270.2|98220.2|70
1656466120000|2022-06-29 01:28:40|98277.8|98227.8|98285.5|98235.5|98303.1|98253.1|98268|98218|70
1656466130000|2022-06-29 01:28:50|98286.4|98236.4|98280.4|98230.4|98286.6|98236.6|98277.7|98227.7|46
1656466140000|2022-06-29 01:29:00|98281.4|98231.4|98282|98232|98290.4|98240.4|98281.1|98231.1|55
1656466150000|2022-06-29 01:29:10|98279.7|98229.7|98282.3|98232.3|98282.8|98232.8|98270.7|98220.7|49
1656466160000|2022-06-29 01:29:20|98282|98232|98277.1|98227.1|98283.3|98233.3|98266|98216|53
1656466170000|2022-06-29 01:29:30|98277.2|98227.2|98281.3|98231.3|98281.6|98231.6|98260.5|98210.5|66
1656466180000|2022-06-29 01:29:40|98281.5|98231.5|98281.6|98231.6|98309|98238.7|98266.6|98175.1|71
1656466190000|2022-06-29 01:29:50|98280.3|98230.3|98287.6|98237.6|98330.9|98242.5|98280.3|98184.8|75
1656466200000|2022-06-29 01:30:00|98288.9|98238.9|98279.1|98229.1|98337.7|98254.7|98279.1|98208.3|72
1656466210000|2022-06-29 01:30:10|98290.2|98240.2|98261.9|98211.9|98292.5|98242.5|98260.6|98210.6|70
1656466220000|2022-06-29 01:30:20|98262.4|98212.4|98244|98194|98284.1|98217.7|98234.6|98151.4|75
1656466230000|2022-06-29 01:30:30|98244.8|98194.8|98224.3|98174.3|98248|98198|98221.9|98171.9|68
1656466240000|2022-06-29 01:30:40|98218.4|98168.4|98210.9|98160.9|98228.7|98178.7|98196.4|98146.4|78
1656466250000|2022-06-29 01:30:50|98210.1|98160.1|98215.2|98165.2|98252.6|98167.9|98209.6|98127.3|63
1656466260000|2022-06-29 01:31:00|98215.6|98165.6|98206|98156|98218.7|98168.7|98198.6|98148.6|73
1656466270000|2022-06-29 01:31:10|98206.7|98156.7|98220.7|98170.7|98225|98175|98204.3|98154.3|66
1656466280000|2022-06-29 01:31:20|98220.8|98170.8|98230.5|98180.5|98239.2|98189.2|98206.1|98156.1|70
1656466290000|2022-06-29 01:31:30|98230.1|98180.1|98245.1|98195.1|98246.6|98196.6|98221|98171|65
1656466300000|2022-06-29 01:31:40|98244.7|98194.7|98260.5|98210.5|98314.3|98213|98244.5|98180.3|70
1656466310000|2022-06-29 01:31:50|98261.3|98211.3|98262.2|98212.2|98315.6|98226.8|98246.5|98170.9|73
1656466320000|2022-06-29 01:32:00|98260.5|98210.5|98282.6|98232.6|98309.2|98237.8|98258.7|98175|71
1656466330000|2022-06-29 01:32:10|98282|98232|98283.7|98233.7|98294.4|98244.4|98272.9|98222.9|75
1656466340000|2022-06-29 01:32:20|98281.1|98231.1|98275.6|98225.6|98281.2|98231.2|98274.2|98224.2|67
1656466350000|2022-06-29 01:32:30|98276.3|98226.3|98277.7|98227.7|98325.3|98236.3|98272.9|98196.7|66
1656466360000|2022-06-29 01:32:40|98276|98226|98280.2|98230.2|98281.7|98231.7|98272.7|98222.7|68
1656466370000|2022-06-29 01:32:50|98279.2|98229.2|98264.6|98214.6|98299.9|98235.9|98248.7|98169.6|66
1656466380000|2022-06-29 01:33:00|98263.6|98213.6|98275|98225|98280.3|98230.3|98258.1|98208.1|71
1656466390000|2022-06-29 01:33:10|98276.3|98226.3|98277.5|98227.5|98279.7|98229.7|98273.7|98223.7|48
1656466400000|2022-06-29 01:33:20|98277.9|98227.9|98278|98228|98278.8|98228.8|98273|98223|65
1656466410000|2022-06-29 01:33:30|98278.7|98228.7|98275.1|98225.1|98280.9|98230.9|98273.3|98223.3|56
1656466420000|2022-06-29 01:33:40|98275.3|98225.3|98261|98211|98314.3|98228.6|98258.8|98165.1|71
1656466430000|2022-06-29 01:33:50|98264.2|98214.2|98278.2|98228.2|98309.5|98230.6|98249.8|98173|65
1656466440000|2022-06-29 01:34:00|98277.7|98227.7|98261.4|98211.4|98290.4|98229.6|98258.1|98162.5|65
1656466450000|2022-06-29 01:34:10|98262.1|98212.1|98272.3|98222.3|98272.3|98222.3|98253.1|98203.1|61
1656466460000|2022-06-29 01:34:20|98272.7|98222.7|98278.2|98228.2|98284.7|98234.7|98269.4|98219.4|63
1656466470000|2022-06-29 01:34:30|98278.3|98228.3|98268.8|98218.8|98278.3|98228.3|98264.2|98214.2|58
1656466480000|2022-06-29 01:34:40|98274.6|98224.6|98267|98217|98275.3|98225.3|98265.2|98215.2|49
1656466490000|2022-06-29 01:34:50|98267.8|98217.8|98279.5|98229.5|98283.2|98233.2|98261.9|98211.9|65
1656466500000|2022-06-29 01:35:00|98281.4|98231.4|98261.9|98211.9|98304.7|98232.6|98246.1|98155.8|75
1656466510000|2022-06-29 01:35:10|98262.8|98212.8|98266|98216|98294.5|98216.1|98236.2|98162.5|69
1656466520000|2022-06-29 01:35:20|98264.2|98214.2|98263.9|98213.9|98269.5|98219.5|98259.4|98209.4|61
1656466530000|2022-06-29 01:35:30|98264|98214|98271.2|98221.2|98271.6|98221.6|98263.4|98213.4|57
1656466540000|2022-06-29 01:35:40|98270.9|98220.9|98266.2|98216.2|98298.4|98233|98253.6|98159|74
1656466550000|2022-06-29 01:35:50|98266.3|98216.3|98267.2|98217.2|98270.6|98220.6|98265.5|98215.5|42
1656466560000|2022-06-29 01:36:00|98267.8|98217.8|98253.3|98203.3|98267.9|98217.9|98246.8|98196.8|53
1656466570000|2022-06-29 01:36:10|98256.6|98206.6|98255.8|98205.8|98259.3|98209.3|98252.9|98202.9|48
1656466580000|2022-06-29 01:36:20|98255.4|98205.4|98234.8|98184.8|98255.4|98205.4|98233.6|98183.6|63
1656466590000|2022-06-29 01:36:30|98228.4|98178.4|98255.8|98205.8|98264.3|98214.3|98225.3|98175.3|59
1656466600000|2022-06-29 01:36:40|98256.4|98206.4|98249.4|98199.4|98280.9|98208|98237.9|98147.2|60
1656466610000|2022-06-29 01:36:50|98250.2|98200.2|98250.9|98200.9|98256.5|98206.5|98245.5|98195.5|68
1656466620000|2022-06-29 01:37:00|98251.8|98201.8|98245.9|98195.9|98278.2|98204|98222.8|98152.7|56
1656466630000|2022-06-29 01:37:10|98245.6|98195.6|98250.3|98200.3|98257.6|98207.6|98244.1|98194.1|63
1656466640000|2022-06-29 01:37:20|98251|98201|98257.1|98207.1|98267.9|98217.9|98250.8|98200.8|54
1656466650000|2022-06-29 01:37:30|98256.5|98206.5|98240.7|98190.7|98277.1|98207.1|98227.1|98145.9|53
1656466660000|2022-06-29 01:37:40|98241.1|98191.1|98239|98189|98243.2|98193.2|98229.8|98179.8|54
1656466670000|2022-06-29 01:37:50|98237.9|98187.9|98236.3|98186.3|98240.1|98190.1|98235.1|98185.1|45
1656466680000|2022-06-29 01:38:00|98236.5|98186.5|98229.4|98179.4|98244.1|98194.1|98219.3|98169.3|55
1656466690000|2022-06-29 01:38:10|98228.9|98178.9|98248.9|98122|98270.9|98180.4|98187.9|98067.6|77
1656466700000|2022-06-29 01:38:20|98248.6|98119.9|98256.8|98128.5|98297.8|98180.6|98216.8|98086.8|78
1656466710000|2022-06-29 01:38:30|98218.3|98168.3|98230.2|98180.2|98297.3|98182.8|98199|98095.9|79
1656466720000|2022-06-29 01:38:40|98227.9|98177.9|98223|98173|98261.2|98182.6|98222|98131.5|64
1656466730000|2022-06-29 01:38:50|98222|98172|98215|98165|98273.3|98173.5|98215|98109.1|71
1656466740000|2022-06-29 01:39:00|98253.3|98120.7|98213.5|98163.5|98264.9|98165.6|98208.3|98103.2|68
1656466750000|2022-06-29 01:39:10|98213.3|98163.3|98204|98154|98217|98167|98204|98154|64
1656466760000|2022-06-29 01:39:20|98203.6|98153.6|98207|98157|98237|98166.3|98187.9|98103.7|75
1656466770000|2022-06-29 01:39:30|98206|98156|98215.9|98081.1|98246.2|98159|98193.7|98061.1|75
1656466780000|2022-06-29 01:39:40|98223.3|98079.9|98212.2|98162.2|98271.3|98173|98189.8|98079.9|77
1656466790000|2022-06-29 01:39:50|98212.7|98162.7|98210.6|98160.6|98265|98169.5|98208.2|98123|64
1656466800000|2022-06-29 01:40:00|98210.2|98160.2|98187.9|98137.9|98272.7|98164.4|98176.6|98087.3|78
1656466810000|2022-06-29 01:40:10|98188.4|98138.4|98171.7|98121.7|98225.4|98143|98169.4|98059.6|74
1656466820000|2022-06-29 01:40:20|98171|98121|98178.7|98128.7|98236.7|98138.3|98162.2|98036.5|78
1656466830000|2022-06-29 01:40:30|98178.9|98128.9|98217.8|98083.8|98248.4|98145|98170.7|98035.9|74
1656466840000|2022-06-29 01:40:40|98187.2|98137.2|98237.5|98104.2|98247.9|98142.9|98178.5|98044.8|78
1656466850000|2022-06-29 01:40:50|98247.9|98079.4|98214.3|98089.2|98251.6|98150.5|98172.2|98041.7|75
1656466860000|2022-06-29 01:41:00|98179.5|98129.5|98258.6|98123.6|98277.2|98169.7|98179.5|98087.2|75
1656466870000|2022-06-29 01:41:10|98271.9|98129.7|98214.9|98164.9|98284.8|98174.3|98204.7|98115.4|73
1656466880000|2022-06-29 01:41:20|98213.7|98163.7|98211.4|98161.4|98278|98169.7|98209.7|98114.5|75
1656466890000|2022-06-29 01:41:30|98211.5|98161.5|98200.4|98150.4|98256.4|98161.5|98188.3|98063.7|76
1656466900000|2022-06-29 01:41:40|98205|98155|98191.5|98141.5|98251.2|98163.6|98191.5|98122.8|57
1656466910000|2022-06-29 01:41:50|98193.6|98143.6|98198|98148|98242.1|98150.1|98191.5|98104.4|62
1656466920000|2022-06-29 01:42:00|98199.3|98149.3|98207.3|98157.3|98208|98158|98198.4|98148.4|53
1656466930000|2022-06-29 01:42:10|98208.5|98158.5|98220.7|98170.7|98225.6|98175.6|98208.1|98158.1|54
1656466940000|2022-06-29 01:42:20|98220.1|98170.1|98228.6|98178.6|98232.7|98182.7|98219.6|98169.6|61
1656466950000|2022-06-29 01:42:30|98230|98180|98218.8|98168.8|98246.7|98180.8|98203.8|98111.8|51
1656466960000|2022-06-29 01:42:40|98217.3|98167.3|98232.5|98182.5|98275.6|98188.1|98217.2|98116.4|65
1656466970000|2022-06-29 01:42:50|98235.1|98185.1|98250.3|98200.3|98303.1|98203|98230.9|98151.5|75
1656466980000|2022-06-29 01:43:00|98245.7|98195.7|98237.5|98187.5|98273.1|98198.7|98229.8|98148|61
1656466990000|2022-06-29 01:43:10|98237.3|98187.3|98239.9|98189.9|98243.5|98193.5|98234.6|98184.6|57
1656467000000|2022-06-29 01:43:20|98240.5|98190.5|98232.5|98182.5|98278.3|98203.7|98229.3|98148.7|61
1656467010000|2022-06-29 01:43:30|98295.6|98145.1|98257.3|98207.3|98302.1|98211.9|98247|98137.7|68
1656467020000|2022-06-29 01:43:40|98257|98207|98258.9|98208.9|98261.9|98211.9|98255.9|98205.9|61
1656467030000|2022-06-29 01:43:50|98259.3|98209.3|98264.3|98214.3|98275|98225|98257.6|98207.6|70
1656467040000|2022-06-29 01:44:00|98264.1|98214.1|98277.2|98227.2|98281|98231|98257.6|98207.6|72
1656467050000|2022-06-29 01:44:10|98275.8|98225.8|98266.1|98216.1|98280.5|98230.5|98249.6|98199.6|68
1656467060000|2022-06-29 01:44:20|98261.9|98211.9|98267.4|98217.4|98312|98219.5|98240.8|98146.6|72
1656467070000|2022-06-29 01:44:30|98262.9|98212.9|98261.6|98211.6|98292.8|98242.8|98261.6|98211.6|74
1656467080000|2022-06-29 01:44:40|98268.6|98218.6|98268.9|98218.9|98277.8|98227.8|98264.7|98214.7|69
1656467090000|2022-06-29 01:44:50|98269.8|98219.8|98273|98223|98287.5|98237.5|98267.3|98217.3|70
1656467100000|2022-06-29 01:45:00|98273.6|98223.6|98274.8|98224.8|98321|98235.1|98252|98189.8|77
1656467110000|2022-06-29 01:45:10|98275.2|98225.2|98259.5|98209.5|98297.8|98225.3|98257.1|98158.5|72
1656467120000|2022-06-29 01:45:20|98259.4|98209.4|98258.3|98208.3|98292.4|98212.2|98248|98161.5|69
1656467130000|2022-06-29 01:45:30|98258.2|98208.2|98263.4|98213.4|98312.1|98220.7|98256.2|98187|61
1656467140000|2022-06-29 01:45:40|98263|98213|98270.4|98220.4|98280.5|98230.5|98261.6|98211.6|70
1656467150000|2022-06-29 01:45:50|98269.9|98219.9|98266.1|98216.1|98274.4|98224.4|98265.6|98215.6|64
1656467160000|2022-06-29 01:46:00|98267.2|98217.2|98267|98217|98268.9|98218.9|98265|98215|63
1656467170000|2022-06-29 01:46:10|98266.9|98216.9|98267.6|98217.6|98268|98218|98250.1|98200.1|66
1656467180000|2022-06-29 01:46:20|98267.7|98217.7|98260.9|98210.9|98284.8|98220.7|98254.2|98154.9|65
1656467190000|2022-06-29 01:46:30|98262.9|98212.9|98263.2|98213.2|98264.8|98214.8|98258.8|98208.8|63
1656467200000|2022-06-29 01:46:40|98262.9|98212.9|98262.7|98212.7|98270.5|98220.5|98261.6|98211.6|52
1656467210000|2022-06-29 01:46:50|98263.3|98213.3|98263.9|98213.9|98263.9|98213.9|98259.2|98209.2|57
1656467220000|2022-06-29 01:47:00|98263.5|98213.5|98268.8|98218.8|98270.7|98220.7|98258.9|98208.9|70
1656467230000|2022-06-29 01:47:10|98268.9|98218.9|98267.7|98217.7|98270.7|98220.7|98259.7|98209.7|63
1656467240000|2022-06-29 01:47:20|98268.1|98218.1|98268|98218|98270.2|98220.2|98263.4|98213.4|56
1656467250000|2022-06-29 01:47:30|98267.8|98217.8|98265.4|98215.4|98295.5|98218.7|98248.2|98168.5|67
1656467260000|2022-06-29 01:47:40|98265.2|98215.2|98264.9|98214.9|98266.5|98216.5|98264.4|98214.4|61
1656467270000|2022-06-29 01:47:50|98265.8|98215.8|98259.9|98209.9|98268.5|98218.5|98243.1|98193.1|70
1656467280000|2022-06-29 01:48:00|98259.6|98209.6|98261.2|98211.2|98264.1|98214.1|98259.2|98209.2|49
1656467290000|2022-06-29 01:48:10|98261.7|98211.7|98260.5|98210.5|98265.6|98215.6|98258.5|98208.5|68
1656467300000|2022-06-29 01:48:20|98260.9|98210.9|98260.6|98210.6|98261.4|98211.4|98254.8|98204.8|58
1656467310000|2022-06-29 01:48:30|98260.5|98210.5|98266.4|98216.4|98267.6|98217.6|98251.8|98201.8|63
1656467320000|2022-06-29 01:48:40|98267.9|98217.9|98265.2|98215.2|98268.1|98218.1|98264.1|98214.1|45
1656467330000|2022-06-29 01:48:50|98264.9|98214.9|98266.8|98216.8|98268|98218|98264.9|98214.9|48
1656467340000|2022-06-29 01:49:00|98266.9|98216.9|98266.4|98216.4|98268.8|98218.8|98265.8|98215.8|49
1656467350000|2022-06-29 01:49:10|98267.5|98217.5|98266.5|98216.5|98268.5|98218.5|98266.4|98216.4|48
1656467360000|2022-06-29 01:49:20|98266.4|98216.4|98273.6|98223.6|98282.6|98232.6|98264.9|98214.9|61
1656467370000|2022-06-29 01:49:30|98273|98223|98275.9|98225.9|98277.2|98227.2|98271|98221|69
1656467380000|2022-06-29 01:49:40|98276.7|98226.7|98291.2|98241.2|98291.2|98241.2|98274.9|98224.9|71
1656467390000|2022-06-29 01:49:50|98289.7|98239.7|98274.7|98224.7|98317|98245.1|98269.5|98166.7|72
1656467400000|2022-06-29 01:50:00|98276.6|98226.6|98308.6|98182.2|98308.6|98243.4|98245.8|98161.6|77
1656467410000|2022-06-29 01:50:10|98297.6|98170.3|98249.3|98199.3|98310.1|98213.4|98239.9|98152.5|74
1656467420000|2022-06-29 01:50:20|98248.4|98198.4|98232.2|98182.2|98317.5|98206.9|98232.2|98117.5|80
1656467430000|2022-06-29 01:50:30|98232.5|98182.5|98238.9|98188.9|98312.3|98205.7|98224.8|98125.6|78
1656467440000|2022-06-29 01:50:40|98237.6|98187.6|98237.5|98187.5|98308.9|98200.1|98227.7|98128.5|72
1656467450000|2022-06-29 01:50:50|98238.4|98188.4|98245.2|98195.2|98326.8|98226.5|98236.9|98144.9|78
1656467460000|2022-06-29 01:51:00|98241.5|98191.5|98241.5|98191.5|98287.9|98202.1|98236.5|98140.3|73
1656467470000|2022-06-29 01:51:10|98242.1|98192.1|98261.2|98211.2|98298.2|98211.4|98237.9|98150.5|74
1656467480000|2022-06-29 01:51:20|98261.3|98211.3|98262.8|98212.8|98298.2|98216.3|98247.2|98163.5|68
1656467490000|2022-06-29 01:51:30|98263.2|98213.2|98263.6|98213.6|98293|98215|98248.9|98159.7|71
1656467500000|2022-06-29 01:51:40|98263.4|98213.4|98282.7|98153|98322.5|98215.1|98246|98137.4|77
1656467510000|2022-06-29 01:51:50|98286.4|98148|98241.5|98191.5|98321.4|98199.5|98234.4|98120.2|80
1656467520000|2022-06-29 01:52:00|98242.9|98192.9|98274.7|98136.1|98295.1|98192.9|98229.5|98115.7|78
1656467530000|2022-06-29 01:52:10|98280.9|98138.2|98281|98129.2|98286.2|98191|98227.2|98111|79
1656467540000|2022-06-29 01:52:20|98230.6|98180.6|98276.3|98143.7|98305.3|98190.9|98228.2|98120.5|80
1656467550000|2022-06-29 01:52:30|98280.2|98135.4|98260.4|98116.2|98291.3|98187.2|98223.1|98105.7|79
1656467560000|2022-06-29 01:52:40|98259.9|98121.3|98265|98135.4|98306.7|98173.5|98220.6|98106.1|79
1656467570000|2022-06-29 01:52:50|98264.4|98134.2|98272.3|98128.9|98287.3|98178.4|98225|98120.7|79
1656467580000|2022-06-29 01:53:00|98278.3|98152|98271.1|98144.5|98288.8|98192.5|98230.1|98124.4|80
1656467590000|2022-06-29 01:53:10|98235.7|98185.7|98268.9|98136.1|98297|98188.3|98232.5|98118.2|78
1656467600000|2022-06-29 01:53:20|98273.4|98133.8|98273.8|98145.8|98298.1|98151.2|98262.9|98112|80
1656467610000|2022-06-29 01:53:30|98270.4|98143.6|98272.5|98145|98276.9|98188.5|98227.8|98114.5|73
1656467620000|2022-06-29 01:53:40|98274.3|98145.4|98268.5|98139.6|98274.3|98145.4|98265.2|98134.7|58
1656467630000|2022-06-29 01:53:50|98268.4|98140|98267.9|98139.6|98274.9|98185.1|98226|98122.4|66
1656467640000|2022-06-29 01:54:00|98277.7|98127.6|98230.8|98180.8|98278.1|98190.3|98228.8|98127.6|78
1656467650000|2022-06-29 01:54:10|98230.7|98180.7|98230|98180|98270.1|98180.7|98227.9|98134.1|57
1656467660000|2022-06-29 01:54:20|98274.6|98131.8|98258.5|98119.7|98283.4|98174.3|98219|98105.6|77
1656467670000|2022-06-29 01:54:30|98256.7|98119.2|98216.1|98166.1|98269.8|98166.1|98211.1|98094.1|57
1656467680000|2022-06-29 01:54:40|98214.9|98164.9|98249|98068.8|98258.4|98165.1|98200.5|98051.7|77
1656467690000|2022-06-29 01:54:50|98243.5|98084.3|98259.2|98110|98293|98113.9|98215.7|98054|80
1656467700000|2022-06-29 01:55:00|98257.3|98110.4|98258.5|98118.2|98299.4|98130.1|98251.3|98072.3|78
1656467710000|2022-06-29 01:55:10|98259.8|98121.7|98260.9|98115.1|98300.2|98129.3|98256.7|98066.1|80
1656467720000|2022-06-29 01:55:20|98264.9|98119.3|98269.3|98134.6|98310.7|98172.8|98221.5|98099|77
1656467730000|2022-06-29 01:55:30|98269.8|98135.6|98275.2|98144.5|98312.5|98148.6|98267.2|98126|76
1656467740000|2022-06-29 01:55:40|98286.7|98138|98275.1|98122|98315.9|98149.6|98267.8|98092.7|78
1656467750000|2022-06-29 01:55:50|98274.7|98121.7|98279.2|98130.2|98295.5|98148.2|98262.7|98116.1|79
1656467760000|2022-06-29 01:56:00|98304.6|98134.8|98263.5|98129.3|98304.6|98168.4|98216.7|98108.2|76
1656467770000|2022-06-29 01:56:10|98264|98126.8|98257.3|98125.7|98270.5|98133.3|98248.6|98097.4|72
1656467780000|2022-06-29 01:56:20|98258.9|98125.3|98277.5|98115.8|98299.3|98127|98248.8|98084.4|77
1656467790000|2022-06-29 01:56:30|98270.2|98118.2|98262.4|98123.3|98281.3|98127.4|98252.1|98106|78
1656467800000|2022-06-29 01:56:40|98261.1|98121.5|98261.5|98126.5|98299.6|98140.2|98248.5|98100.5|77
1656467810000|2022-06-29 01:56:50|98273.8|98127|98261.8|98124.4|98275.9|98132.5|98257.5|98119.4|64
1656467820000|2022-06-29 01:57:00|98258.5|98119.3|98263.7|98122.8|98293.6|98129.6|98258.4|98067.6|76
1656467830000|2022-06-29 01:57:10|98265.7|98124.8|98280.9|98125.7|98292.6|98137.2|98252.8|98066.2|79
1656467840000|2022-06-29 01:57:20|98267.5|98129.8|98279.9|98106|98297.8|98171.7|98221.4|98094.7|72
1656467850000|2022-06-29 01:57:30|98278.1|98124.5|98261.6|98121|98288.4|98141.9|98261.6|98108.1|72
1656467860000|2022-06-29 01:57:40|98267.5|98114.5|98271.5|98107.3|98307|98123.7|98261|98100|67
1656467870000|2022-06-29 01:57:50|98279.8|98103.4|98266|98118.6|98281.8|98135.4|98261.2|98089.1|74
1656467880000|2022-06-29 01:58:00|98265.7|98118.5|98271|98123.6|98275.5|98130.1|98265.7|98103.5|61
1656467890000|2022-06-29 01:58:10|98269.9|98106.4|98304.1|98104.1|98307.9|98149.6|98261.5|98096.3|69
1656467900000|2022-06-29 01:58:20|98305.7|98105.7|98286|98142.6|98318|98149.3|98275.4|98097.6|79
1656467910000|2022-06-29 01:58:30|98299.2|98124.6|98296.2|98119.4|98318.4|98150.8|98275.8|98112.2|76
1656467920000|2022-06-29 01:58:40|98279.4|98134.8|98276.9|98136.5|98290.6|98141|98276|98127.2|53
1656467930000|2022-06-29 01:58:50|98276.5|98136.6|98268.2|98141.2|98281.1|98142.9|98265|98122.2|65
1656467940000|2022-06-29 01:59:00|98268.1|98139.9|98256.6|98116.1|98278.6|98141.8|98251.8|98059.2|75
1656467950000|2022-06-29 01:59:10|98256.5|98116.2|98264.6|98126.3|98301.5|98132.3|98254.9|98090.1|72
1656467960000|2022-06-29 01:59:20|98260.6|98130.3|98266|98132.7|98275|98135.4|98260.3|98115|65
1656467970000|2022-06-29 01:59:30|98265.3|98133.6|98261.3|98130.9|98292.3|98134.2|98247.3|98102.5|68
1656467980000|2022-06-29 01:59:40|98264|98130|98265.1|98094.6|98302|98173.7|98223.7|98089.2|67
1656467990000|2022-06-29 01:59:50|98263.2|98104.1|98223.2|98173.2|98267.4|98173.2|98223.2|98101.3|60
1656468000000|2022-06-29 02:00:00|98260.7|98132.1|98256.1|98120.5|98266.1|98173.7|98221.1|98100.2|70
1656468010000|2022-06-29 02:00:10|98256|98120.3|98253.4|98122.3|98263.5|98167.9|98217.9|98111.5|68
1656468020000|2022-06-29 02:00:20|98254.5|98122.6|98251.9|98119.7|98260.2|98124.7|98250.3|98111.7|63
1656468030000|2022-06-29 02:00:30|98251.8|98119.6|98243.2|98095.8|98266.6|98124.5|98240|98086.6|65
1656468040000|2022-06-29 02:00:40|98241.5|98109.4|98251.6|98118.4|98258.7|98123.1|98238|98058.7|72
1656468050000|2022-06-29 02:00:50|98250.9|98119|98254.4|98110.2|98264.6|98124.1|98248.8|98098|58
1656468060000|2022-06-29 02:01:00|98252.4|98111.3|98257.5|98123.2|98288.4|98127.4|98248.8|98099.6|78
1656468070000|2022-06-29 02:01:10|98258.1|98118.5|98256.2|98117.2|98258.1|98126.2|98251.2|98111.1|60
1656468080000|2022-06-29 02:01:20|98256|98115.3|98253.9|98106.7|98264.8|98119.3|98243.7|98059.8|74
1656468090000|2022-06-29 02:01:30|98251.1|98105.2|98252.3|98103.3|98256.2|98112.5|98243.6|98100|73
1656468100000|2022-06-29 02:01:40|98250.8|98104.9|98248.5|98084|98261.9|98148.2|98198.2|98065.7|75
1656468110000|2022-06-29 02:01:50|98246.2|98087|98250.2|98115.2|98256.4|98157.8|98206.7|98077.3|76
1656468120000|2022-06-29 02:02:00|98252.3|98116.1|98237|98083.2|98254.1|98116.5|98225.6|98039|77
1656468130000|2022-06-29 02:02:10|98251.3|98068.6|98232.2|98096.8|98251.3|98098.9|98227.6|98068.6|78
1656468140000|2022-06-29 02:02:20|98233.2|98097.8|98228.8|98081.8|98282.1|98140.9|98190.9|98042.2|79
1656468150000|2022-06-29 02:02:30|98224.2|98082.1|98233.1|98103.2|98248.5|98139.3|98189.3|98062.5|75
1656468160000|2022-06-29 02:02:40|98233.6|98103.9|98244.8|98109.5|98255.4|98115.2|98231.7|98093.6|66
1656468170000|2022-06-29 02:02:50|98244.5|98109.9|98237.2|98111.3|98247.3|98157.3|98198.6|98107.5|69
1656468180000|2022-06-29 02:03:00|98199.2|98149.2|98242.7|98106.1|98242.9|98150.7|98199.2|98092.9|73
1656468190000|2022-06-29 02:03:10|98249.9|98100.2|98243|98108|98276.8|98120.2|98237.8|98072.4|75
1656468200000|2022-06-29 02:03:20|98242.3|98107.9|98241.2|98106.7|98258|98158.7|98208.7|98065.9|73
1656468210000|2022-06-29 02:03:30|98246.2|98100.5|98241.2|98104.4|98272.1|98114.6|98235.3|98054.2|63
1656468220000|2022-06-29 02:03:40|98241|98104.3|98239.2|98106.6|98255.3|98147.2|98197.2|98092.5|77
1656468230000|2022-06-29 02:03:50|98238.4|98104.3|98238|98106.2|98249.1|98147.8|98195.4|98054.9|76
1656468240000|2022-06-29 02:04:00|98254.1|98098|98254|98090.5|98279.4|98109.4|98223.8|98045.9|79
1656468250000|2022-06-29 02:04:10|98253.7|98086.5|98250.5|98081.6|98260|98156.7|98200.5|98072|72
1656468260000|2022-06-29 02:04:20|98250.9|98087.8|98240|98108.7|98250.9|98111.6|98236.1|98086.4|66
1656468270000|2022-06-29 02:04:30|98237.1|98100.9|98235.9|98093.9|98247.2|98142.3|98191.5|98047.2|75
1656468280000|2022-06-29 02:04:40|98235.5|98094.5|98244.4|98079.8|98256.7|98117.9|98232.3|98051.1|76
1656468290000|2022-06-29 02:04:50|98248.5|98095.4|98238.3|98101.7|98276.9|98118.3|98229.1|98061.6|77
1656468300000|2022-06-29 02:05:00|98236.6|98098.3|98269.3|98093.2|98277.3|98113.4|98228.7|98076.1|75
1656468310000|2022-06-29 02:05:10|98258.1|98093.1|98242.9|98106.4|98267.9|98110.6|98235.9|98069.4|75
1656468320000|2022-06-29 02:05:20|98241.5|98102.7|98249|98057|98274.5|98108.5|98220.7|98040.5|80
1656468330000|2022-06-29 02:05:30|98273.5|98073.5|98264.6|98113.3|98282.9|98113.3|98235.7|98050|79
1656468340000|2022-06-29 02:05:40|98260.4|98060.4|98251|98102.5|98283.1|98111.5|98234.2|98060|74
1656468350000|2022-06-29 02:05:50|98249.4|98096.4|98264.1|98108.2|98283.1|98110.6|98240.5|98085.1|79
1656468360000|2022-06-29 02:06:00|98249.3|98102.1|98257.8|98090.6|98283.6|98114.3|98242.8|98078.8|68
1656468370000|2022-06-29 02:06:10|98254.7|98093.3|98243.1|98112.2|98263.2|98114.8|98237.3|98065.3|74
1656468380000|2022-06-29 02:06:20|98238.8|98113.8|98239|98108.1|98254.6|98114.5|98237.7|98050.4|73
1656468390000|2022-06-29 02:06:30|98239.1|98107.6|98233.1|98096.2|98274.5|98145.5|98193.6|98048.3|75
1656468400000|2022-06-29 02:06:40|98233.5|98096.6|98238.5|98095.3|98254|98139|98188.7|98068.5|75
1656468410000|2022-06-29 02:06:50|98239.4|98079.3|98236.8|98085.2|98273.1|98105.8|98219.1|98048.6|78
1656468420000|2022-06-29 02:07:00|98238.3|98092.8|98236|98083.8|98243.6|98103.6|98227.8|98077.5|79
1656468430000|2022-06-29 02:07:10|98233.2|98085.2|98240.3|98093.9|98273.5|98101.4|98232|98060.8|76
1656468440000|2022-06-29 02:07:20|98241|98094.7|98233.4|98079|98266.4|98104.6|98227.3|98067.4|77
1656468450000|2022-06-29 02:07:30|98239.3|98081.8|98233.2|98093.3|98264.8|98142|98192|98070.1|79
1656468460000|2022-06-29 02:07:40|98233.5|98091.1|98242.1|98095.5|98245.9|98105.4|98227|98087.1|73
1656468470000|2022-06-29 02:07:50|98261.5|98093|98240.1|98093.4|98269.9|98109.6|98234.3|98084.7|72
1656468480000|2022-06-29 02:08:00|98240.2|98096.7|98237.1|98081.4|98244.7|98098|98222.7|98068.8|78
1656468490000|2022-06-29 02:08:10|98243.3|98076.4|98225.2|98088.1|98259.3|98091.3|98222.3|98073.9|77
1656468500000|2022-06-29 02:08:20|98225.1|98087.9|98175|98125|98237.1|98125.9|98174.8|98075.7|67
1656468510000|2022-06-29 02:08:30|98174.8|98124.8|98211.3|98078.7|98222.5|98124.9|98174.8|98076.3|55
1656468520000|2022-06-29 02:08:40|98210.1|98082.8|98215.9|98090.4|98239.6|98121.6|98171.1|98072.7|69
1656468530000|2022-06-29 02:08:50|98215.8|98089.7|98223.4|98078.8|98227.2|98090.4|98215.3|98076.3|77
1656468540000|2022-06-29 02:09:00|98220.6|98084|98218.7|98085.1|98232.3|98089.1|98210.7|98041.6|73
1656468550000|2022-06-29 02:09:10|98219.2|98090.4|98239.8|98096.6|98241.4|98139.1|98189.1|98085.6|58
1656468560000|2022-06-29 02:09:20|98237.5|98098|98220.6|98093.1|98242.5|98129.9|98178.4|98056.1|71
1656468570000|2022-06-29 02:09:30|98183|98133|98223.4|98088.4|98233.7|98136.1|98180.2|98024.2|69
1656468580000|2022-06-29 02:09:40|98224.2|98089.4|98223.3|98086.9|98243.7|98137|98181.9|98069.2|73
1656468590000|2022-06-29 02:09:50|98222.9|98087.6|98179.8|98129.8|98241.1|98133.3|98179.8|98036.1|74
1656468600000|2022-06-29 02:10:00|98221.8|98079.1|98220.7|98079.5|98234.8|98136.2|98179|98072.3|75
1656468610000|2022-06-29 02:10:10|98220.4|98078.7|98238.5|98074.9|98238.5|98128.8|98173.2|98014.6|76
1656468620000|2022-06-29 02:10:20|98233.2|98077.6|98215.7|98087|98236.1|98087.3|98209.1|98062.8|76
1656468630000|2022-06-29 02:10:30|98215.4|98086.7|98222.7|98088.8|98227.9|98133.7|98176.4|98073.9|73
1656468640000|2022-06-29 02:10:40|98222.2|98090.5|98226.9|98093.6|98226.9|98096|98220.2|98084.3|55
1656468650000|2022-06-29 02:10:50|98226.5|98093.3|98223.2|98097.9|98226.5|98098.8|98223|98089.1|41
1656468660000|2022-06-29 02:11:00|98185.8|98135.8|98234.3|98084.9|98252.6|98143.1|98184.1|98073.4|64
1656468670000|2022-06-29 02:11:10|98233.1|98087.7|98188.1|98138.1|98249.1|98138.3|98187.1|98078.3|66
1656468680000|2022-06-29 02:11:20|98225.4|98100|98187.6|98137.6|98245.1|98137.6|98186.8|98078.4|66
1656468690000|2022-06-29 02:11:30|98187.8|98137.8|98220.5|98095.3|98239.9|98137.8|98184|98030.3|66
1656468700000|2022-06-29 02:11:40|98184.5|98134.5|98230.2|98103.7|98252.3|98139.5|98183.7|98075.5|67
1656468710000|2022-06-29 02:11:50|98240.6|98089.5|98225.2|98081.4|98270.3|98096.8|98221.9|98061.7|77
1656468720000|2022-06-29 02:12:00|98225.4|98081.2|98225.7|98087|98235.1|98136.3|98186.3|98046.9|74
1656468730000|2022-06-29 02:12:10|98225.3|98083.9|98237.4|98074.8|98237.4|98096|98217.9|98070.2|73
1656468740000|2022-06-29 02:12:20|98234.8|98073.9|98224.3|98091|98260.3|98098.6|98218.1|98062.4|75
1656468750000|2022-06-29 02:12:30|98224.1|98090.9|98230.6|98082.2|98242|98139.3|98185.4|98075.9|67
1656468760000|2022-06-29 02:12:40|98229.4|98083.2|98222.4|98081.4|98254.1|98141.7|98186.8|98046.7|70
1656468770000|2022-06-29 02:12:50|98221.4|98081.2|98225.1|98096.1|98256.9|98132.4|98182.4|98058.3|75
1656468780000|2022-06-29 02:13:00|98225|98095.9|98212.8|98078|98251.1|98131.7|98181.1|98020.3|76
1656468790000|2022-06-29 02:13:10|98212.7|98077.8|98221.8|98077.9|98247.4|98093.7|98212.7|98060|74
1656468800000|2022-06-29 02:13:20|98221.3|98080.6|98255.8|98055.8|98257.3|98094.2|98212.5|98049.8|75
1656468810000|2022-06-29 02:13:30|98250.3|98050.3|98230|98087.3|98270.5|98133.7|98182.7|98048.4|77
1656468820000|2022-06-29 02:13:40|98229.7|98087|98233.8|98065.3|98252.5|98095.7|98223.6|98058.5|76
1656468830000|2022-06-29 02:13:50|98227.7|98059.9|98222.9|98067.3|98262.4|98099.7|98219.4|98050.7|71
1656468840000|2022-06-29 02:14:00|98223.2|98071.8|98184.7|98134.7|98226.7|98134.8|98183.6|98061.3|72
1656468850000|2022-06-29 02:14:10|98185.6|98135.6|98225.6|98099.8|98227.6|98135.6|98180.3|98083.9|62
1656468860000|2022-06-29 02:14:20|98229.5|98092|98228.1|98083.8|98241|98142.6|98191.9|98073.9|69
1656468870000|2022-06-29 02:14:30|98225.8|98087.2|98223.7|98078.3|98234.1|98133.8|98183.8|98067.1|79
1656468880000|2022-06-29 02:14:40|98222.3|98078.8|98224.1|98091.1|98231.7|98135.7|98178.8|98077.9|73
1656468890000|2022-06-29 02:14:50|98223.6|98090.4|98230.1|98100.2|98231.2|98100.4|98222.2|98085.6|64
1656468900000|2022-06-29 02:15:00|98230|98100.1|98227.3|98091|98263.2|98102.7|98224.4|98070.9|67
1656468910000|2022-06-29 02:15:10|98226.5|98089.5|98225.4|98090.8|98234.5|98098.1|98219.1|98058.8|76
1656468920000|2022-06-29 02:15:20|98224.7|98092.8|98214.9|98087.9|98229.9|98094.9|98212.1|98060.2|73
1656468930000|2022-06-29 02:15:30|98214.4|98086.7|98254.6|98098.2|98266.4|98134.1|98172|98080.9|77
1656468940000|2022-06-29 02:15:40|98260.9|98083.1|98282.4|98111.4|98282.4|98118.8|98232.7|98046.5|73
1656468950000|2022-06-29 02:15:50|98272|98111|98248.1|98117.9|98275.2|98123.3|98244|98049.8|78
1656468960000|2022-06-29 02:16:00|98246.2|98115.8|98289.7|98106.6|98294.4|98170.1|98204.7|98070.9|79
1656468970000|2022-06-29 02:16:10|98276.4|98117.5|98279|98114|98303.8|98129.3|98250.4|98071.5|78
1656468980000|2022-06-29 02:16:20|98273.5|98111.6|98264.5|98127.8|98301.1|98129|98249.4|98072.9|77
1656468990000|2022-06-29 02:16:30|98266.6|98122.6|98264.4|98117.1|98272.4|98164.4|98214.4|98109.4|68
1656469000000|2022-06-29 02:16:40|98260.3|98120.2|98262.7|98126.2|98305.2|98180|98230|98101.1|77
1656469010000|2022-06-29 02:16:50|98262.4|98123.9|98262.5|98119.4|98282.5|98168.6|98218.6|98071.1|74
1656469020000|2022-06-29 02:17:00|98261.7|98111.3|98269.2|98092.5|98279.6|98136.9|98261.1|98092.5|73
1656469030000|2022-06-29 02:17:10|98267.4|98106.5|98258.1|98101.7|98281.9|98139.4|98252.6|98071.6|76
1656469040000|2022-06-29 02:17:20|98259|98087.4|98258.9|98097.9|98300.2|98134.2|98257.4|98087.4|78
1656469050000|2022-06-29 02:17:30|98259.1|98131.5|98271.3|98117.8|98307.5|98140.4|98257.9|98065.4|77
1656469060000|2022-06-29 02:17:40|98268.8|98121.8|98271.2|98133.3|98320.7|98145.6|98262.1|98072.6|70
1656469070000|2022-06-29 02:17:50|98268.5|98132.9|98265.3|98135.7|98274.4|98178.3|98224.4|98118.7|55
1656469080000|2022-06-29 02:18:00|98270.5|98136.3|98260.3|98127|98272.2|98142.7|98257.7|98104|53
1656469090000|2022-06-29 02:18:10|98260.1|98126.8|98271.8|98135.2|98276.3|98183.5|98226.8|98122.4|55
1656469100000|2022-06-29 02:18:20|98271.2|98137|98270.4|98139.5|98274.7|98139.5|98267.1|98123.7|41
1656469110000|2022-06-29 02:18:30|98268.6|98136.6|98267.7|98135.8|98271.5|98176.1|98226.1|98131.5|47
1656469120000|2022-06-29 02:18:40|98268.7|98137|98274.1|98129.3|98286.7|98183.7|98233.7|98110.5|69
1656469130000|2022-06-29 02:18:50|98270.5|98116.5|98269.7|98131.5|98285.8|98140.4|98266.2|98107.3|71
1656469140000|2022-06-29 02:19:00|98269.6|98131.3|98260.8|98124.5|98277.8|98174.2|98224.2|98073.5|68
1656469150000|2022-06-29 02:19:10|98259.7|98128|98260|98124.1|98269|98173.9|98222.5|98115.3|70
1656469160000|2022-06-29 02:19:20|98259.5|98126.7|98270.8|98128.6|98300.9|98132.2|98258.8|98104.5|58
1656469170000|2022-06-29 02:19:30|98301.2|98131.3|98271.3|98136.6|98301.2|98180.1|98224.5|98108.2|73
1656469180000|2022-06-29 02:19:40|98273.2|98142.2|98261.8|98130.4|98273.8|98143.4|98261.6|98118.2|68
1656469190000|2022-06-29 02:19:50|98263.2|98133.7|98257.8|98109.3|98273.8|98173.7|98222.7|98070.5|74
1656469200000|2022-06-29 02:20:00|98258.2|98123.5|98259.2|98124|98269.9|98165.1|98215.1|98113.8|73
1656469210000|2022-06-29 02:20:10|98259.6|98126.4|98256.4|98125.3|98265.1|98131.1|98250.5|98103.8|73
1656469220000|2022-06-29 02:20:20|98257.1|98125.4|98256.8|98116.9|98278.8|98127.3|98250.4|98066.1|75
1656469230000|2022-06-29 02:20:30|98257.6|98117.7|98252.7|98118.9|98268.8|98125.4|98248.4|98100.8|74
1656469240000|2022-06-29 02:20:40|98253.1|98123.2|98263.8|98104.6|98263.8|98128.5|98248.6|98102.5|62
1656469250000|2022-06-29 02:20:50|98257|98113.5|98250|98117.3|98259.3|98161.6|98199.6|98071.2|72
1656469260000|2022-06-29 02:21:00|98249.9|98117.8|98252|98118.7|98263.6|98163.1|98210.2|98074.2|75
1656469270000|2022-06-29 02:21:10|98251.9|98120.6|98208.4|98158.4|98253.2|98162.5|98208.2|98073.3|67
1656469280000|2022-06-29 02:21:20|98208.9|98158.9|98250.6|98115.8|98255|98162.3|98206.1|98106.5|60
1656469290000|2022-06-29 02:21:30|98250.7|98115.9|98250.5|98123.5|98257.2|98164|98209.6|98096.4|74
1656469300000|2022-06-29 02:21:40|98253.2|98126.5|98259|98121.2|98259|98167.9|98214.5|98112.8|61
1656469310000|2022-06-29 02:21:50|98259.7|98123.4|98242.5|98116.4|98265.8|98164.9|98205.8|98065.8|76
1656469320000|2022-06-29 02:22:00|98206.8|98156.8|98247.4|98114.2|98261.7|98163.8|98205.6|98105.7|70
1656469330000|2022-06-29 02:22:10|98252|98112.1|98246.1|98085|98258.7|98158.4|98205.6|98058.7|73
1656469340000|2022-06-29 02:22:20|98251|98067.7|98251.1|98114|98291.6|98156.4|98202.9|98067.7|79
1656469350000|2022-06-29 02:22:30|98249.8|98115.8|98244.7|98116.2|98261.8|98164.8|98211.3|98080.9|73
1656469360000|2022-06-29 02:22:40|98245.4|98116.1|98246.4|98108.8|98249.7|98149.2|98199.2|98100.5|61
1656469370000|2022-06-29 02:22:50|98246.9|98108.6|98246|98109.5|98259.2|98153.7|98202.5|98059.2|72
1656469380000|2022-06-29 02:23:00|98242.7|98111.9|98249.1|98119.1|98261.2|98161.8|98207.2|98103|70
1656469390000|2022-06-29 02:23:10|98248.5|98119.2|98262|98107.2|98264.9|98164.8|98208.6|98104|74
1656469400000|2022-06-29 02:23:20|98253.6|98117.6|98250.5|98119|98260.6|98161.6|98204.1|98070|72
1656469410000|2022-06-29 02:23:30|98248.5|98117.1|98246.8|98115.5|98271.5|98121.6|98246.8|98057.9|77
1656469420000|2022-06-29 02:23:40|98247.6|98106.6|98247|98116.9|98262.1|98118.9|98244.5|98063.9|68
1656469430000|2022-06-29 02:23:50|98247.3|98119.6|98242.2|98116.6|98252.9|98119.9|98238.8|98086.4|66
1656469440000|2022-06-29 02:24:00|98241.9|98115.2|98240.7|98100.4|98247.2|98152.4|98201.5|98092.8|54
1656469450000|2022-06-29 02:24:10|98240.9|98100.6|98246.4|98111.1|98247|98111.1|98240.7|98098|45
1656469460000|2022-06-29 02:24:20|98246.2|98110.8|98247.2|98110.9|98249.2|98115.6|98241.2|98108.4|55
1656469470000|2022-06-29 02:24:30|98247.4|98111.1|98246.8|98118.3|98248.8|98118.3|98244|98111.1|44
1656469480000|2022-06-29 02:24:40|98248.3|98116.9|98247|98117.3|98250.6|98119.2|98246.7|98113.2|45
1656469490000|2022-06-29 02:24:50|98247.2|98115.6|98240.5|98079.5|98253.3|98115.8|98233.1|98046|75
1656469500000|2022-06-29 02:25:00|98239.2|98103.1|98244.2|98108.2|98245.5|98110.6|98233|98082.1|74
1656469510000|2022-06-29 02:25:10|98244.5|98110.7|98244.2|98097|98271.4|98114.2|98239.5|98062.5|69
1656469520000|2022-06-29 02:25:20|98243.2|98101.9|98245.6|98101.2|98278.5|98114.7|98239.1|98080.3|71
1656469530000|2022-06-29 02:25:30|98245.4|98104.1|98251.7|98119.6|98288.1|98121.1|98241.7|98092.3|73
1656469540000|2022-06-29 02:25:40|98251.9|98119.4|98255.5|98120.9|98293.3|98133.4|98247.2|98092.6|79
1656469550000|2022-06-29 02:25:50|98254.9|98121.9|98272.6|98112.2|98277.8|98134.7|98250.9|98086.9|66
1656469560000|2022-06-29 02:26:00|98289.9|98102.7|98246.4|98107.8|98289.9|98127|98246.3|98080.9|74
1656469570000|2022-06-29 02:26:10|98246.2|98110.5|98258.3|98114.2|98287.9|98159.9|98207.2|98092.1|70
1656469580000|2022-06-29 02:26:20|98258.6|98113.9|98266.1|98117.1|98268.1|98127.5|98252.2|98104.6|73
1656469590000|2022-06-29 02:26:30|98259.7|98115.8|98259.8|98114.4|98279.8|98124.5|98237.4|98087.1|77
1656469600000|2022-06-29 02:26:40|98292.1|98115.1|98261.2|98109.9|98295.1|98132.5|98253.2|98060.3|80
1656469610000|2022-06-29 02:26:50|98260.1|98109.6|98252|98122.6|98273.3|98127.2|98249.2|98084.3|70
1656469620000|2022-06-29 02:27:00|98251.9|98122.3|98254.5|98087|98267.7|98126.2|98247.8|98051.7|76
1656469630000|2022-06-29 02:27:10|98261.2|98088.5|98248.3|98108.7|98283.1|98115.8|98237.8|98051.5|80
1656469640000|2022-06-29 02:27:20|98249.7|98108.6|98253|98110.5|98262.3|98156.7|98205.1|98100.8|74
1656469650000|2022-06-29 02:27:30|98253.3|98111.4|98252.9|98095.8|98283.4|98122.6|98244.1|98057.8|73
1656469660000|2022-06-29 02:27:40|98250.8|98097.4|98279.1|98089.9|98285.2|98126.8|98241.5|98059.4|79
1656469670000|2022-06-29 02:27:50|98280.3|98090|98250.1|98102.9|98282.3|98114.9|98244.6|98057.7|77
1656469680000|2022-06-29 02:28:00|98250.2|98105.7|98253.8|98108.5|98285.8|98122.2|98244.5|98049.9|79
1656469690000|2022-06-29 02:28:10|98252.7|98106.2|98205.9|98155.9|98276.9|98155.9|98205.9|98090.7|76
1656469700000|2022-06-29 02:28:20|98206.2|98156.2|98273.2|98075.9|98273.2|98156.2|98201.8|98055.5|76
1656469710000|2022-06-29 02:28:30|98257.5|98085.8|98255.5|98113.5|98284.4|98121|98241.3|98072.7|73
1656469720000|2022-06-29 02:28:40|98251.5|98111.5|98259.9|98070.6|98291.2|98156.4|98206.4|98057.7|72
1656469730000|2022-06-29 02:28:50|98255.8|98074.1|98250.1|98100.9|98264.4|98117.5|98233.8|98074.1|75
1656469740000|2022-06-29 02:29:00|98251.3|98108.6|98252.2|98097.8|98260.8|98157.1|98204.9|98094.4|78
1656469750000|2022-06-29 02:29:10|98246.1|98103.5|98259|98105|98275.4|98114.1|98240.3|98098.9|69
1656469760000|2022-06-29 02:29:20|98261.9|98115.5|98258.3|98104.5|98298.5|98120.5|98242|98060.2|79
1656469770000|2022-06-29 02:29:30|98260|98103.5|98251.8|98107.7|98279.9|98119.4|98244.9|98062|76
1656469780000|2022-06-29 02:29:40|98249|98106.4|98246.3|98104|98260.8|98116.9|98231.4|98081.1|78
1656469790000|2022-06-29 02:29:50|98248.5|98093.1|98254.5|98087.9|98277.7|98117.8|98229.1|98072.5|79
1656469800000|2022-06-29 02:30:00|98255.9|98096.4|98239.5|98088.3|98285.1|98128.6|98236|98069.6|80
1656469810000|2022-06-29 02:30:10|98238|98091.8|98233.9|98089.8|98257.7|98141.1|98187.6|98068.8|79
1656469820000|2022-06-29 02:30:20|98230.5|98090.3|98238.7|98096.7|98265.6|98109.9|98224.1|98085.6|80
1656469830000|2022-06-29 02:30:30|98238|98098.6|98237.1|98104.4|98281.4|98109.2|98228.5|98077.1|76
1656469840000|2022-06-29 02:30:40|98237.3|98104.5|98224.3|98093.8|98242.1|98142.8|98189.3|98082.1|68
1656469850000|2022-06-29 02:30:50|98224.8|98092.9|98227|98087.5|98228.6|98132.2|98180.4|98080.7|68
1656469860000|2022-06-29 02:31:00|98226.9|98086.6|98227.5|98092.8|98233.8|98135|98170.5|98054.2|69
1656469870000|2022-06-29 02:31:10|98226.8|98095.2|98177.2|98127.2|98229.6|98127.7|98173.8|98051.8|69
1656469880000|2022-06-29 02:31:20|98176.5|98126.5|98223.5|98085.9|98243.5|98130.2|98176.2|98079.1|65
1656469890000|2022-06-29 02:31:30|98223.4|98085.7|98221.8|98082.8|98226.6|98090.7|98221.5|98082.8|67
1656469900000|2022-06-29 02:31:40|98221.9|98088.7|98229.5|98088.9|98237.3|98102.4|98220.2|98081.1|69
1656469910000|2022-06-29 02:31:50|98230.3|98086.3|98228.9|98090.9|98231.1|98091.5|98227.9|98086.3|52
1656469920000|2022-06-29 02:32:00|98228.8|98090.8|98223.8|98083.5|98230|98092.1|98223.8|98081|63
1656469930000|2022-06-29 02:32:10|98223.9|98083.7|98222|98084.3|98232.2|98092.4|98214.1|98064.5|67
1656469940000|2022-06-29 02:32:20|98221.6|98080.5|98216.2|98086.1|98225.2|98091.8|98212.8|98059.6|64
1656469950000|2022-06-29 02:32:30|98218.3|98087.6|98223.5|98084.9|98228.8|98090.4|98215.5|98078.2|57
1656469960000|2022-06-29 02:32:40|98222.2|98086.2|98228.3|98094.3|98244|98106.6|98218.3|98083|57
1656469970000|2022-06-29 02:32:50|98227.7|98094.6|98229.9|98084.9|98242.1|98096.4|98220|98047.2|76
1656469980000|2022-06-29 02:33:00|98228.5|98086.3|98229.6|98088.5|98260.7|98093.2|98222.7|98058.9|76
1656469990000|2022-06-29 02:33:10|98244.1|98092.5|98222.7|98092.2|98244.1|98100|98220.7|98075.2|70
1656470000000|2022-06-29 02:33:20|98229.4|98078.9|98225.2|98066.3|98249.2|98091.1|98209.2|98060.9|72
1656470010000|2022-06-29 02:33:30|98222.1|98069.2|98221.9|98085.8|98228.7|98092.9|98212.2|98069.2|69
1656470020000|2022-06-29 02:33:40|98221.7|98086.9|98226.1|98083.8|98228.4|98094.4|98215.3|98080.6|66
1656470030000|2022-06-29 02:33:50|98223.3|98085.1|98177.8|98127.8|98224.6|98127.8|98173.2|98077.8|70
1656470040000|2022-06-29 02:34:00|98216.3|98091.1|98171.4|98121.4|98217.9|98126.1|98168.3|98077.5|69
1656470050000|2022-06-29 02:34:10|98209.8|98084.4|98171.4|98121.4|98215.2|98124|98167.9|98076.5|68
1656470060000|2022-06-29 02:34:20|98209.2|98083.4|98213.2|98085.3|98217.2|98125.2|98167.5|98074.3|64
1656470070000|2022-06-29 02:34:30|98217.9|98073.7|98211.9|98084.7|98217.9|98123.2|98172.6|98073.1|70
1656470080000|2022-06-29 02:34:40|98211.5|98085|98213.2|98085.5|98227.6|98086.4|98211.5|98071.4|54
1656470090000|2022-06-29 02:34:50|98213.5|98085.8|98214.9|98084.6|98222.4|98127.7|98174.6|98069.1|62
1656470100000|2022-06-29 02:35:00|98213.4|98083.4|98213.4|98081.2|98221.6|98128.6|98172.3|98071.1|71
1656470110000|2022-06-29 02:35:10|98213.5|98081.4|98214.6|98083.1|98216.6|98124.9|98171.1|98070.5|61
1656470120000|2022-06-29 02:35:20|98215.1|98087.5|98214.9|98081.8|98246.5|98125.8|98174.6|98021.1|77
1656470130000|2022-06-29 02:35:30|98214.6|98081.6|98218.8|98086.4|98233.3|98092.5|98210.1|98062.2|77
1656470140000|2022-06-29 02:35:40|98218.4|98084.2|98213.1|98076.6|98246.1|98121.4|98171.4|98050|73
1656470150000|2022-06-29 02:35:50|98213.2|98076.8|98180.9|98130.9|98235.9|98130.9|98177.1|98052.4|78
1656470160000|2022-06-29 02:36:00|98180.1|98130.1|98227.2|98096|98262.9|98131.2|98179.3|98065.9|76
1656470170000|2022-06-29 02:36:10|98229|98098.4|98232.7|98094.2|98260.7|98133.9|98183.8|98058.5|78
1656470180000|2022-06-29 02:36:20|98262.1|98090.2|98232.9|98092.3|98268.9|98106.7|98224.9|98060.8|76
1656470190000|2022-06-29 02:36:30|98229.5|98088.6|98222.4|98081|98267|98101.9|98218.8|98055.1|79
1656470200000|2022-06-29 02:36:40|98224.1|98085.5|98241.2|98076.3|98243.6|98095.2|98218.6|98058.1|77
1656470210000|2022-06-29 02:36:50|98235.1|98072.3|98253.5|98117|98260.5|98164.7|98206.5|98070.9|80
1656470220000|2022-06-29 02:37:00|98253.8|98117.9|98267.1|98131.8|98295.7|98182.6|98215.5|98078.4|79
1656470230000|2022-06-29 02:37:10|98262.9|98120.8|98285|98085|98293.1|98120.8|98240.5|98071.7|80
1656470240000|2022-06-29 02:37:20|98278.4|98078.4|98252.3|98105.5|98303|98118|98252.2|98076.8|80
1656470250000|2022-06-29 02:37:30|98252.7|98103.6|98260.4|98104.1|98291.3|98123.3|98247.4|98084|79
1656470260000|2022-06-29 02:37:40|98260.6|98105|98261.6|98117.3|98299.1|98120.8|98255.1|98084.8|80
1656470270000|2022-06-29 02:37:50|98264.7|98116.3|98275.9|98117.5|98306.7|98126.8|98257.6|98089.5|76
1656470280000|2022-06-29 02:38:00|98267.8|98119.9|98285.1|98113.6|98311|98130.5|98260.1|98101.8|78
1656470290000|2022-06-29 02:38:10|98286.4|98102.6|98275|98120.8|98303.3|98130.6|98266.3|98095.7|78
1656470300000|2022-06-29 02:38:20|98272.9|98120.9|98276|98120.1|98303.1|98134|98266.7|98094|80
1656470310000|2022-06-29 02:38:30|98274|98123.4|98303.2|98112.9|98309.8|98136.3|98267.1|98097.6|73
1656470320000|2022-06-29 02:38:40|98311.1|98111.1|98289.2|98090|98311.1|98131.3|98259.1|98090|78
1656470330000|2022-06-29 02:38:50|98270.5|98113.3|98278.2|98109.2|98282.6|98132.3|98260.9|98093.9|62
1656470340000|2022-06-29 02:39:00|98269.6|98114.4|98295.5|98095.5|98312.8|98128|98262.3|98089.4|79
1656470350000|2022-06-29 02:39:10|98293.3|98093.3|98266.9|98110.8|98301.8|98127.3|98256.5|98086.9|80
1656470360000|2022-06-29 02:39:20|98265.6|98116.5|98276|98133.3|98308.7|98138|98262.6|98102.2|73
1656470370000|2022-06-29 02:39:30|98274.1|98134.7|98299.5|98115.3|98310.6|98148.6|98271.4|98109.6|72
1656470380000|2022-06-29 02:39:40|98285.9|98123|98272.5|98129.3|98320.9|98148.6|98270.1|98100.7|74
1656470390000|2022-06-29 02:39:50|98270.1|98127|98273.9|98123.9|98307.5|98137.9|98261.1|98102.4|77
1656470400000|2022-06-29 02:40:00|98272.5|98127.4|98266.3|98111.5|98274.5|98135.1|98252.6|98104.1|74
1656470410000|2022-06-29 02:40:10|98266.8|98112.8|98260.2|98096.6|98279.2|98125.8|98252|98086.8|79
1656470420000|2022-06-29 02:40:20|98252.4|98100.3|98256.8|98093.3|98282.6|98120.3|98242.5|98082|79
1656470430000|2022-06-29 02:40:30|98256.5|98100.6|98249.4|98098.7|98281.6|98155.9|98201.7|98083.7|75
1656470440000|2022-06-29 02:40:40|98248.9|98098.5|98253.5|98107.1|98265.4|98119.5|98240.9|98092.9|76
1656470450000|2022-06-29 02:40:50|98251.3|98113.1|98260.3|98105.9|98291|98120.7|98245.3|98083.8|78
1656470460000|2022-06-29 02:41:00|98259.4|98112.3|98252.8|98108.8|98286.8|98129.8|98245.2|98086.5|79
1656470470000|2022-06-29 02:41:10|98252.1|98114.2|98249.9|98120.7|98258.3|98165.5|98202.7|98111.1|74
1656470480000|2022-06-29 02:41:20|98249.1|98123.1|98247.7|98109.6|98264.4|98162.6|98212.6|98090.8|76
1656470490000|2022-06-29 02:41:30|98248|98106.2|98252.1|98088.2|98263.6|98116.9|98240.9|98076.8|79
1656470500000|2022-06-29 02:41:40|98245.7|98099|98242.4|98096.5|98266.6|98112.6|98239.2|98072|80
1656470510000|2022-06-29 02:41:50|98241.7|98100|98246.1|98104|98283.8|98105.2|98240.8|98073.2|75
1656470520000|2022-06-29 02:42:00|98247.3|98103.5|98244.9|98093.8|98258|98107.1|98240.6|98082.5|69
1656470530000|2022-06-29 02:42:10|98245.1|98098.9|98260|98099.1|98280.1|98108.9|98235.6|98068.8|77
1656470540000|2022-06-29 02:42:20|98256.2|98108.5|98245.1|98107.4|98270.9|98118|98243.9|98091.7|74
1656470550000|2022-06-29 02:42:30|98247|98107.2|98249|98112.3|98254.3|98119.5|98244.1|98101.1|51
1656470560000|2022-06-29 02:42:40|98247.5|98111.8|98258.7|98109.4|98260.5|98120.9|98242.6|98095.1|71
1656470570000|2022-06-29 02:42:50|98261.4|98108.7|98285.3|98120.8|98302.8|98141.1|98251.3|98088.2|80
1656470580000|2022-06-29 02:43:00|98278.9|98122.3|98281.9|98139.5|98321.7|98181.2|98231.2|98116.4|76
1656470590000|2022-06-29 02:43:10|98281.4|98139.6|98228|98178|98289.9|98178|98228|98127.1|74
1656470600000|2022-06-29 02:43:20|98275.4|98126.9|98272.4|98128.4|98287.7|98182.4|98229.6|98125.4|78
1656470610000|2022-06-29 02:43:30|98274.2|98125.2|98271.2|98115.2|98286.6|98133.7|98257.8|98102|77
1656470620000|2022-06-29 02:43:40|98274.9|98130.1|98266.9|98128|98294.5|98131|98256.1|98084.3|80
1656470630000|2022-06-29 02:43:50|98276.4|98114.3|98266.9|98131.8|98301.3|98135.4|98263.5|98099.1|77
1656470640000|2022-06-29 02:44:00|98266.6|98121.6|98266.1|98117.1|98315.2|98146.7|98256.3|98111|75
1656470650000|2022-06-29 02:44:10|98261.7|98118.2|98259.3|98127|98274.5|98131.2|98253.8|98100.4|73
1656470660000|2022-06-29 02:44:20|98220.1|98170.1|98264.9|98105.4|98293.7|98174.2|98219.2|98092|77
1656470670000|2022-06-29 02:44:30|98270.6|98099.8|98273.9|98121.2|98296.1|98139.1|98258|98095.4|77
1656470680000|2022-06-29 02:44:40|98269.1|98122.1|98263.5|98125.4|98279|98134.1|98259.4|98110.4|52
1656470690000|2022-06-29 02:44:50|98263.2|98125.2|98261.2|98128.2|98275.8|98133.3|98258.6|98090.4|59
1656470700000|2022-06-29 02:45:00|98261.1|98128|98278.4|98101.3|98288.9|98128.1|98248.1|98076.3|78
1656470710000|2022-06-29 02:45:10|98271.9|98103.7|98255.9|98116.4|98274.3|98118.7|98250.2|98087.4|75
1656470720000|2022-06-29 02:45:20|98254.8|98116.2|98265.8|98088.9|98271.4|98116.2|98240.6|98085.1|78
1656470730000|2022-06-29 02:45:30|98264.1|98083.9|98251.1|98099.6|98268.7|98118.9|98249.8|98080.1|77
1656470740000|2022-06-29 02:45:40|98248.1|98107.6|98256.7|98126.3|98286|98126.3|98248.1|98086|66
1656470750000|2022-06-29 02:45:50|98254.7|98124.4|98247.9|98116.7|98267.3|98124.6|98245.7|98087.8|73
1656470760000|2022-06-29 02:46:00|98253.6|98106.7|98255.1|98108.4|98272.1|98127.7|98247.1|98089|73
1656470770000|2022-06-29 02:46:10|98257.2|98109.4|98255.2|98116.4|98261.6|98117.6|98251.4|98101.3|55
1656470780000|2022-06-29 02:46:20|98255.7|98115.6|98253.6|98123.7|98256|98123.7|98251.9|98104|34
1656470790000|2022-06-29 02:46:30|98253.7|98124.8|98256|98112.4|98260.1|98125.2|98253|98107.2|39
1656470800000|2022-06-29 02:46:40|98255.8|98112.2|98258.4|98118.9|98266.2|98124.5|98247.4|98094.9|71
1656470810000|2022-06-29 02:46:50|98256.9|98120.9|98264.7|98138.8|98267.4|98171.1|98214.4|98095.7|74
1656470820000|2022-06-29 02:47:00|98267.7|98126.8|98255.7|98123.9|98298.8|98138.2|98254.6|98096.5|80
1656470830000|2022-06-29 02:47:10|98255.5|98120.2|98264.6|98131.7|98287.2|98167.3|98217.3|98115.8|78
1656470840000|2022-06-29 02:47:20|98264.5|98130.6|98283.7|98135.3|98286.4|98143|98260.5|98119.3|70
1656470850000|2022-06-29 02:47:30|98283.4|98133.4|98271.7|98128.2|98303.5|98140.1|98264|98111.9|78
1656470860000|2022-06-29 02:47:40|98270|98130.4|98309|98125.3|98309|98185.2|98235.2|98120.1|76
1656470870000|2022-06-29 02:47:50|98309.2|98125.4|98280.9|98143.8|98309.2|98154.5|98275.5|98125.4|73
1656470880000|2022-06-29 02:48:00|98295.5|98134.8|98281.7|98138|98304|98191.1|98233.1|98130.3|68
1656470890000|2022-06-29 02:48:10|98295.6|98118.1|98236|98186|98314.9|98187.9|98233.9|98114.5|80
1656470900000|2022-06-29 02:48:20|98233.6|98183.6|98271.8|98145.3|98282.4|98187.5|98229.8|98127.8|70
1656470910000|2022-06-29 02:48:30|98270|98144|98275|98145.5|98283|98188.6|98233.6|98133.5|64
1656470920000|2022-06-29 02:48:40|98278.1|98144.4|98279.1|98135.1|98304.5|98187.8|98235.8|98116.4|55
1656470930000|2022-06-29 02:48:50|98275.4|98137.3|98269.5|98142.2|98312.5|98186.2|98234.8|98123.5|75
1656470940000|2022-06-29 02:49:00|98269.8|98142.7|98222.2|98172.2|98272.5|98181.6|98216.5|98072|71
1656470950000|2022-06-29 02:49:10|98260.1|98134.4|98263|98130.5|98264.6|98173.7|98221.6|98114.2|66
1656470960000|2022-06-29 02:49:20|98262.8|98130.3|98293|98118.6|98305.7|98172.6|98222.6|98111.1|70
1656470970000|2022-06-29 02:49:30|98278.9|98122.2|98275.2|98132.9|98314.5|98140.9|98262.6|98109.4|80
1656470980000|2022-06-29 02:49:40|98274.6|98130.3|98268.4|98135.5|98282.4|98182.2|98228.2|98123.3|68
1656470990000|2022-06-29 02:49:50|98268.3|98136|98270.2|98129.8|98287.5|98142|98265.7|98113.4|72
1656471000000|2022-06-29 02:50:00|98270.4|98133|98272.1|98143.3|98291.4|98181.2|98231.2|98106.7|79
1656471010000|2022-06-29 02:50:10|98273.8|98143.9|98272.7|98133.4|98295.3|98145.8|98263.1|98117.2|72
1656471020000|2022-06-29 02:50:20|98271.4|98137.9|98264.9|98132.9|98274.1|98181.3|98226.4|98129.7|67
1656471030000|2022-06-29 02:50:30|98263.3|98136.5|98262.6|98126.8|98272.8|98178.1|98220.2|98111.1|60
1656471040000|2022-06-29 02:50:40|98262.9|98124.5|98260.8|98132.6|98267.5|98177.1|98222.5|98117.9|63
1656471050000|2022-06-29 02:50:50|98260.3|98133.6|98259.8|98131.2|98265.1|98169.6|98215.4|98108.8|63
1656471060000|2022-06-29 02:51:00|98258.7|98112.5|98222.3|98172.3|98278.5|98174.8|98218.6|98112.5|72
1656471070000|2022-06-29 02:51:10|98222.4|98172.4|98259.5|98132.8|98269.6|98181.3|98220.5|98112.6|73
1656471080000|2022-06-29 02:51:20|98218.2|98168.2|98221.9|98171.9|98267.6|98173|98216.8|98111.9|69
1656471090000|2022-06-29 02:51:30|98221.8|98171.8|98215.3|98165.3|98267.5|98174.4|98215.1|98110.2|67
1656471100000|2022-06-29 02:51:40|98215.1|98165.1|98215.6|98165.6|98256|98169|98214.6|98126.5|44
1656471110000|2022-06-29 02:51:50|98217.1|98167.1|98214.3|98164.3|98258.7|98168|98213.7|98112.1|52
1656471120000|2022-06-29 02:52:00|98214.4|98164.4|98217.6|98167.6|98253.1|98168.1|98214|98127.7|44
1656471130000|2022-06-29 02:52:10|98217.4|98167.4|98211.1|98161.1|98260|98169.8|98208.4|98076.7|62
1656471140000|2022-06-29 02:52:20|98210|98160|98208.2|98158.2|98249.4|98160.8|98207.7|98119.7|40
1656471150000|2022-06-29 02:52:30|98248.2|98107.2|98254.6|98127.3|98257.9|98168.8|98208.8|98107.2|63
1656471160000|2022-06-29 02:52:40|98253.6|98126.5|98253.9|98127.2|98260.9|98167.6|98213.3|98106.9|59
1656471170000|2022-06-29 02:52:50|98252.6|98127.5|98294.1|98129.6|98294.1|98169|98211.2|98106.4|46
1656471180000|2022-06-29 02:53:00|98296|98125.9|98224|98174|98305.8|98175.8|98220.1|98105.2|78
1656471190000|2022-06-29 02:53:10|98224.3|98174.3|98223.3|98173.3|98272.4|98181.9|98222|98117.6|71
1656471200000|2022-06-29 02:53:20|98261.4|98133.1|98266|98133|98304.2|98176.1|98220.6|98104.2|64
1656471210000|2022-06-29 02:53:30|98265.3|98132.7|98220.5|98170.5|98268.3|98170.5|98220.5|98111.7|52
1656471220000|2022-06-29 02:53:40|98261.6|98126.4|98263.6|98125.8|98281|98177.5|98220.4|98112.8|73
1656471230000|2022-06-29 02:53:50|98266.7|98126.6|98258.5|98129.9|98269.4|98172.1|98217.5|98115.6|66
1656471240000|2022-06-29 02:54:00|98258.7|98130.1|98217.1|98167.1|98265.7|98174.3|98216.1|98112.9|59
1656471250000|2022-06-29 02:54:10|98218.5|98168.5|98260.2|98132.4|98264.1|98171.4|98216.9|98119.2|62
1656471260000|2022-06-29 02:54:20|98262.2|98132.2|98262.5|98135.7|98277.6|98177.8|98225.7|98109.6|53
1656471270000|2022-06-29 02:54:30|98267.5|98122|98265.5|98133.5|98281.7|98174.6|98219.1|98107.6|54
1656471280000|2022-06-29 02:54:40|98265.9|98133.9|98264.5|98139.4|98276.7|98140.6|98257.7|98117.2|62
1656471290000|2022-06-29 02:54:50|98264.7|98139.2|98259.7|98129.5|98271.7|98176.1|98221|98112.6|75
1656471300000|2022-06-29 02:55:00|98260.1|98130.5|98262.1|98126.1|98271.4|98176.6|98223.6|98114.1|63
1656471310000|2022-06-29 02:55:10|98260.7|98123|98259.9|98129.6|98264.4|98177.3|98213.3|98109.5|71
1656471320000|2022-06-29 02:55:20|98262.8|98133.6|98264.3|98130.9|98276|98175|98221.9|98110.5|50
1656471330000|2022-06-29 02:55:30|98264.7|98130.1|98256.8|98123.2|98267.3|98175.9|98218.2|98119.9|67
1656471340000|2022-06-29 02:55:40|98257.4|98121.7|98265|98130.9|98296.3|98168.8|98218.2|98095.4|63
1656471350000|2022-06-29 02:55:50|98263.2|98128.8|98265.3|98138.9|98279.6|98181.9|98222.2|98114.3|74
1656471360000|2022-06-29 02:56:00|98265.7|98119|98264.7|98122.4|98275.6|98182.7|98220|98113.1|77
1656471370000|2022-06-29 02:56:10|98263.5|98125.1|98222.3|98172.3|98280.2|98182.1|98219.6|98120.2|72
1656471380000|2022-06-29 02:56:20|98224.2|98174.2|98279.3|98151.1|98303.7|98193|98221.8|98118.6|79
1656471390000|2022-06-29 02:56:30|98282.1|98137.4|98307.5|98149.6|98313.7|98157.9|98277.6|98116.8|74
1656471400000|2022-06-29 02:56:40|98303.3|98153.1|98241.8|98191.8|98329.5|98196.9|98240|98127.7|68
1656471410000|2022-06-29 02:56:50|98242.4|98192.4|98237.5|98187.5|98310.9|98192.4|98237.5|98118.1|72
1656471420000|2022-06-29 02:57:00|98273.1|98145.6|98273.4|98139.7|98284.6|98185.2|98235.2|98131.5|64
1656471430000|2022-06-29 02:57:10|98275|98139.6|98283.3|98129.6|98283.7|98178.6|98223.3|98117.9|59
1656471440000|2022-06-29 02:57:20|98293.8|98127.1|98275|98136.9|98310.7|98184.2|98234.2|98099.3|79
1656471450000|2022-06-29 02:57:30|98290.2|98122.3|98276.5|98148.7|98299.1|98151.6|98272.9|98118.8|77
1656471460000|2022-06-29 02:57:40|98275.5|98147.8|98276.3|98107.1|98303|98150.1|98274.1|98095.4|55
1656471470000|2022-06-29 02:57:50|98276|98135.6|98270.6|98136.6|98286.6|98142.9|98267.8|98115.6|77
1656471480000|2022-06-29 02:58:00|98271.7|98135.7|98295.5|98127.9|98295.5|98143.1|98268.5|98127.9|60
1656471490000|2022-06-29 02:58:10|98301.5|98120.3|98286.5|98086.5|98318.9|98152.7|98267.8|98086.5|80
1656471500000|2022-06-29 02:58:20|98270.2|98103.7|98280.1|98122.6|98280.5|98171.3|98221.3|98080.5|74
1656471510000|2022-06-29 02:58:30|98274.9|98126.3|98275.1|98140.7|98308.3|98144.9|98269.4|98112.8|72
1656471520000|2022-06-29 02:58:40|98276|98141|98278|98128.3|98295.7|98182.7|98230.2|98117.3|73
1656471530000|2022-06-29 02:58:50|98281.4|98126|98273|98134.9|98296.7|98176.1|98226.1|98119.7|75
1656471540000|2022-06-29 02:59:00|98271|98136.4|98274.3|98132.2|98301.8|98147.8|98264.6|98113|73
1656471550000|2022-06-29 02:59:10|98271.6|98132.5|98275.8|98134.8|98282.7|98181.4|98229.1|98082.7|74
1656471560000|2022-06-29 02:59:20|98277.1|98137.3|98274.8|98145.5|98304|98187.1|98233.2|98128.1|71
1656471570000|2022-06-29 02:59:30|98274.5|98145.1|98272.4|98143.6|98282.8|98148.3|98271.8|98117.8|66
1656471580000|2022-06-29 02:59:40|98275.6|98148|98267.6|98137.6|98279.6|98148|98259.7|98093.6|74
1656471590000|2022-06-29 02:59:50|98267.4|98137.2|98271.8|98142.2|98288.3|98179.9|98228.4|98107.8|75
1656471600000|2022-06-29 03:00:00|98269.3|98142.7|98279.8|98141.1|98289.3|98144.6|98267.2|98108.9|66
1656471610000|2022-06-29 03:00:10|98279.3|98141|98275.7|98114.6|98297.8|98148.6|98251.7|98083.4|77
1656471620000|2022-06-29 03:00:20|98275.4|98119.4|98261.3|98124.6|98290.5|98133.3|98257.1|98098.3|78
1656471630000|2022-06-29 03:00:30|98268.5|98121|98260.1|98124.6|98282.7|98140.1|98260.1|98108.9|71
1656471640000|2022-06-29 03:00:40|98258|98127.1|98265.1|98134.7|98276.7|98134.8|98255.3|98121.7|72
1656471650000|2022-06-29 03:00:50|98265.3|98134.8|98281.5|98128.1|98288.6|98173|98220.8|98106.2|78
1656471660000|2022-06-29 03:01:00|98282.5|98128|98274.7|98128|98306.4|98165.5|98215.5|98100.2|77
1656471670000|2022-06-29 03:01:10|98272.4|98130|98285.3|98114|98295|98142.8|98264.9|98103.2|77
1656471680000|2022-06-29 03:01:20|98289.1|98111.6|98269.5|98126.1|98304|98140.1|98265.1|98103.2|77
1656471690000|2022-06-29 03:01:30|98270|98112.5|98270.1|98123.7|98285|98182.3|98222.4|98109.3|77
1656471700000|2022-06-29 03:01:40|98265.8|98129.3|98298.3|98135.8|98316.9|98146.2|98264.3|98105.1|74
1656471710000|2022-06-29 03:01:50|98285.1|98137.1|98271.2|98144|98301.4|98185.3|98229.7|98101.4|78
1656471720000|2022-06-29 03:02:00|98231.9|98181.9|98279.4|98143|98310.8|98190.2|98231.9|98118.4|77
1656471730000|2022-06-29 03:02:10|98279.2|98142.8|98275.3|98121.7|98284.5|98148.4|98267.5|98120.1|68
1656471740000|2022-06-29 03:02:20|98285.5|98123.7|98275.6|98131|98291.7|98139.8|98262.7|98095.1|79
1656471750000|2022-06-29 03:02:30|98278.5|98130.3|98269.1|98128.5|98291.2|98139.4|98264|98104.4|75
1656471760000|2022-06-29 03:02:40|98269.4|98129.3|98271.7|98132.2|98285.9|98176.9|98226.9|98112.6|73
1656471770000|2022-06-29 03:02:50|98272.8|98133.9|98270|98135.6|98275.4|98175.3|98225.1|98126.6|56
1656471780000|2022-06-29 03:03:00|98269.2|98137|98273.7|98140.8|98299|98185.8|98234.7|98113.7|74
1656471790000|2022-06-29 03:03:10|98275.1|98139.5|98268.1|98135.7|98286|98185.5|98229.2|98118.2|74
1656471800000|2022-06-29 03:03:20|98268.4|98136.1|98280.4|98153.9|98296.6|98190.5|98231.1|98127.2|74
1656471810000|2022-06-29 03:03:30|98280.3|98153.8|98278.9|98141.6|98289.9|98197.2|98234.8|98123.1|78
1656471820000|2022-06-29 03:03:40|98279|98141|98278|98152.1|98289.4|98191.5|98235.1|98123.2|76
1656471830000|2022-06-29 03:03:50|98276.3|98145.2|98274.7|98147.4|98289.3|98192.2|98237.4|98138.8|73
1656471840000|2022-06-29 03:04:00|98276.9|98149.6|98267.3|98138.2|98284.8|98186|98233.6|98124|73
1656471850000|2022-06-29 03:04:10|98282.9|98113.7|98306.8|98139.5|98306.8|98180.9|98229.4|98113.7|77
1656471860000|2022-06-29 03:04:20|98302.1|98141.1|98275.6|98145.9|98304.4|98187|98234.8|98124.4|71
1656471870000|2022-06-29 03:04:30|98276.6|98145.3|98279|98138.6|98308.7|98193.4|98238|98120|70
1656471880000|2022-06-29 03:04:40|98278.4|98142.5|98276.8|98145.9|98279.8|98150.1|98273.6|98140.5|48
1656471890000|2022-06-29 03:04:50|98276.7|98145.7|98276.3|98141|98289.7|98150.3|98274.8|98134.2|53
1656471900000|2022-06-29 03:05:00|98276.8|98142.3|98239.4|98189.4|98304.2|98189.4|98234.9|98117.4|74
1656471910000|2022-06-29 03:05:10|98281.6|98146.3|98235.5|98185.5|98296|98190.2|98235.1|98119.5|79
1656471920000|2022-06-29 03:05:20|98236.2|98186.2|98274.4|98140.2|98292.8|98192.4|98236.2|98121.1|76
1656471930000|2022-06-29 03:05:30|98272.8|98141.6|98276.3|98147.7|98287|98190.9|98233.2|98141.6|67
1656471940000|2022-06-29 03:05:40|98276.2|98148.4|98281.4|98151.2|98318.2|98191|98234.7|98124|72
1656471950000|2022-06-29 03:05:50|98295.7|98195.1|98305.1|98139.7|98328.8|98198.9|98244.2|98122.5|78
1656471960000|2022-06-29 03:06:00|98301.4|98149.8|98284.6|98150.7|98301.9|98202.1|98241.7|98132.2|72
1656471970000|2022-06-29 03:06:10|98284.9|98150|98238|98188|98297.5|98191.7|98238|98122.3|59
1656471980000|2022-06-29 03:06:20|98238.2|98188.2|98274.7|98144.5|98300.2|98188.2|98237.1|98117.8|71
1656471990000|2022-06-29 03:06:30|98274.6|98143.7|98281.4|98143.9|98294.9|98191.6|98239.5|98138.1|66
1656472000000|2022-06-29 03:06:40|98278.7|98144.7|98240.4|98190.4|98298.4|98192.9|98238.1|98121.4|64
1656472010000|2022-06-29 03:06:50|98276.9|98144.1|98243.7|98193.7|98283.6|98198.9|98238.4|98144.1|55
1656472020000|2022-06-29 03:07:00|98245.2|98195.2|98248.9|98198.9|98250.7|98200.7|98245.2|98195.2|44
1656472030000|2022-06-29 03:07:10|98248|98198|98287.7|98153.9|98290.8|98198|98248|98153.5|34
1656472040000|2022-06-29 03:07:20|98287.8|98154.1|98246|98196|98287.8|98198|98245|98148.5|44
1656472050000|2022-06-29 03:07:30|98246.4|98196.4|98285|98155.6|98295.6|98203.4|98246.4|98151|48
1656472060000|2022-06-29 03:07:40|98284|98155.3|98288.4|98152.4|98326.7|98203.1|98241.9|98145.2|64
1656472070000|2022-06-29 03:07:50|98288|98153.4|98283|98157.8|98288|98198.4|98245.6|98153.4|36
1656472080000|2022-06-29 03:08:00|98282.9|98157.6|98287.8|98159.7|98287.8|98199.4|98249.1|98155|45
1656472090000|2022-06-29 03:08:10|98287.5|98159.4|98245|98195|98296.8|98202.4|98245|98146.6|53
1656472100000|2022-06-29 03:08:20|98245.5|98195.5|98282.1|98154.6|98310.3|98195.5|98245.4|98118.8|66
1656472110000|2022-06-29 03:08:30|98283.2|98154.3|98282.7|98151.2|98296.9|98156.7|98281.2|98142.7|46
1656472120000|2022-06-29 03:08:40|98282.8|98150.5|98284.3|98153.7|98285.8|98190.6|98240.6|98141.8|54
1656472130000|2022-06-29 03:08:50|98283.4|98155.9|98246.4|98196.4|98287.1|98201.5|98245.3|98153.7|47
1656472140000|2022-06-29 03:09:00|98284.4|98159.1|98299.8|98155.9|98314.1|98204.5|98247.1|98155.9|43
1656472150000|2022-06-29 03:09:10|98293.6|98156.3|98286.3|98151.9|98316.9|98208.1|98250.3|98122.8|72
1656472160000|2022-06-29 03:09:20|98286.5|98150.8|98279.1|98125.8|98288.6|98198.6|98238.8|98122|62
1656472170000|2022-06-29 03:09:30|98276.1|98130|98288.7|98121.5|98307.7|98192.5|98242.5|98100.2|78
1656472180000|2022-06-29 03:09:40|98286.1|98121.4|98299.9|98119.5|98300.2|98186|98236|98104.2|76
1656472190000|2022-06-29 03:09:50|98301.9|98115.8|98292.4|98104.8|98320.9|98183.2|98233.2|98092.2|76
1656472200000|2022-06-29 03:10:00|98292.7|98110.2|98287.4|98135.6|98316.2|98152.1|98274.9|98094.5|74
1656472210000|2022-06-29 03:10:10|98289.2|98128.5|98276.4|98149.3|98293.6|98190.2|98239.5|98102.3|45
1656472220000|2022-06-29 03:10:20|98276.8|98149.4|98283.3|98139.5|98290.1|98186.5|98236.5|98101.4|51
1656472230000|2022-06-29 03:10:30|98280.1|98148.2|98286.4|98133.9|98291.7|98151|98279.9|98121|58
1656472240000|2022-06-29 03:10:40|98285.6|98134.8|98305.2|98117.6|98314.4|98149.5|98279.1|98097.1|50
1656472250000|2022-06-29 03:10:50|98335|98135|98296.8|98151.7|98335|98155.5|98279.5|98113.6|73
1656472260000|2022-06-29 03:11:00|98300.3|98151|98302.6|98174.5|98307.2|98210.1|98241.1|98102|71
1656472270000|2022-06-29 03:11:10|98303.3|98169.9|98268.8|98218.8|98327|98229.1|98264.6|98157.4|69
1656472280000|2022-06-29 03:11:20|98270.5|98220.5|98300.6|98174.4|98318.2|98223.6|98263|98151.1|68
1656472290000|2022-06-29 03:11:30|98306.1|98162.4|98263.1|98213.1|98309.4|98214.7|98256.8|98109.1|66
1656472300000|2022-06-29 03:11:40|98263.4|98213.4|98253.9|98203.9|98295.7|98213.4|98248.9|98114.1|70
1656472310000|2022-06-29 03:11:50|98254|98204|98253|98203|98318.4|98206.3|98250.9|98149.1|61
1656472320000|2022-06-29 03:12:00|98254.1|98204.1|98294.3|98163.8|98310.5|98213.3|98246.5|98100.2|71
1656472330000|2022-06-29 03:12:10|98293.9|98163.3|98302.6|98165.9|98312.4|98215.3|98258.7|98151.3|59
1656472340000|2022-06-29 03:12:20|98302.5|98165.8|98261|98211|98302.5|98211.9|98259.9|98159.2|43
1656472350000|2022-06-29 03:12:30|98260|98210|98268|98218|98268|98218|98260|98210|31
1656472360000|2022-06-29 03:12:40|98267.1|98217.1|98264.1|98214.1|98267.1|98217.1|98262.2|98212.2|41
1656472370000|2022-06-29 03:12:50|98264.2|98214.2|98265.9|98215.9|98299.5|98217.2|98260.6|98174.3|36
1656472380000|2022-06-29 03:13:00|98266.1|98216.1|98266.8|98216.8|98318.4|98219.9|98264.2|98149.4|56
1656472390000|2022-06-29 03:13:10|98267.4|98217.4|98271.2|98221.2|98278.1|98228.1|98267.4|98217.4|41
1656472400000|2022-06-29 03:13:20|98272.7|98222.7|98291.7|98132.1|98316.7|98222.7|98260.6|98109.2|59
1656472410000|2022-06-29 03:13:30|98294.4|98142.5|98267.5|98217.5|98311.8|98217.5|98255.6|98125.4|70
1656472420000|2022-06-29 03:13:40|98266.6|98216.6|98264.9|98214.9|98273.9|98223.9|98263.5|98213.5|42
1656472430000|2022-06-29 03:13:50|98264.3|98214.3|98314.5|98137.9|98327.8|98222.7|98251.7|98111.5|68
1656472440000|2022-06-29 03:14:00|98313.2|98144.1|98293.1|98165.1|98319.6|98212.9|98255.2|98133.1|73
1656472450000|2022-06-29 03:14:10|98292.9|98165|98277|98227|98312.7|98229.2|98263.2|98163.3|64
1656472460000|2022-06-29 03:14:20|98277.4|98227.4|98308.1|98178.2|98319.6|98229.4|98267.1|98138.5|51
1656472470000|2022-06-29 03:14:30|98308.4|98177.5|98308.6|98175.8|98313.9|98222|98268.1|98169.1|50
1656472480000|2022-06-29 03:14:40|98308.2|98176.7|98308.1|98165.4|98332.8|98220.4|98263.4|98120.3|63
1656472490000|2022-06-29 03:14:50|98308.6|98164.7|98262.4|98212.4|98316.5|98219.1|98259.4|98114.4|73
1656472500000|2022-06-29 03:15:00|98299.5|98174.2|98344.5|98183|98344.5|98220.6|98262.5|98165.3|43
1656472510000|2022-06-29 03:15:10|98330.2|98191.1|98306.5|98178.6|98330.2|98230.7|98267.6|98162.1|67
1656472520000|2022-06-29 03:15:20|98268.2|98178.7|98273.6|98223.6|98316.7|98224.9|98268.1|98174.9|48
1656472530000|2022-06-29 03:15:30|98272.8|98222.8|98270.6|98220.6|98277|98227|98268.9|98218.9|45
1656472540000|2022-06-29 03:15:40|98271.7|98221.7|98272|98222|98272.6|98222.6|98271.3|98221.3|18
1656472550000|2022-06-29 03:15:50|98270.4|98220.4|98276.7|98226.7|98321.2|98226.7|98269.4|98167.9|46
1656472560000|2022-06-29 03:16:00|98317.3|98173.6|98311.1|98179.5|98318.2|98221.1|98261.4|98115.6|73
1656472570000|2022-06-29 03:16:10|98310.7|98177.9|98299.9|98125.1|98329.6|98233.9|98258.8|98125.1|62
1656472580000|2022-06-29 03:16:20|98303.2|98131.5|98304.4|98165.2|98316.4|98217.8|98267.5|98131.5|71
1656472590000|2022-06-29 03:16:30|98305.1|98169.5|98332|98282|98336.6|98286.6|98305.1|98169.5|46
1656472600000|2022-06-29 03:16:40|98332.5|98282.5|98332.2|98282.2|98348.8|98298.8|98329.7|98279.7|38
1656472610000|2022-06-29 03:16:50|98331.9|98281.9|98371.4|98243.3|98371.4|98287.5|98329.2|98243.3|37
1656472620000|2022-06-29 03:17:00|98336.2|98286.2|98331.6|98281.6|98340.5|98290.5|98328.7|98278.7|48
1656472630000|2022-06-29 03:17:10|98332.1|98282.1|98334.3|98284.3|98341|98291|98330.7|98280.7|45
1656472640000|2022-06-29 03:17:20|98333.3|98283.3|98327.8|98277.8|98335.5|98285.5|98326.9|98276.9|34
1656472650000|2022-06-29 03:17:30|98328.1|98278.1|98328.3|98278.3|98328.8|98278.8|98324.6|98274.6|24
1656472660000|2022-06-29 03:17:40|98326.8|98276.8|98322|98272|98327|98277|98321.5|98271.5|23
1656472670000|2022-06-29 03:17:50|98321.5|98271.5|98325.6|98275.6|98330.6|98280.6|98321.5|98271.5|30
1656472680000|2022-06-29 03:18:00|98325.3|98275.3|98323.7|98273.7|98345.6|98295.6|98323.7|98273.7|27
1656472690000|2022-06-29 03:18:10|98324.2|98274.2|98322.9|98272.9|98324.5|98274.5|98322.6|98272.6|25
1656472700000|2022-06-29 03:18:20|98322.8|98272.8|98327.1|98277.1|98332|98282|98322.8|98272.8|29
1656472710000|2022-06-29 03:18:30|98327.5|98277.5|98327.1|98277.1|98330.7|98280.7|98323.5|98273.5|36
1656472720000|2022-06-29 03:18:40|98323.8|98273.8|98323.9|98273.9|98330.2|98280.2|98321.8|98271.8|31
1656472730000|2022-06-29 03:18:50|98325.4|98275.4|98324.1|98274.1|98326.3|98276.3|98322.6|98272.6|25
1656472740000|2022-06-29 03:19:00|98325|98275|98322.7|98272.7|98326.3|98276.3|98322.1|98272.1|32
1656472750000|2022-06-29 03:19:10|98323.5|98273.5|98322.9|98272.9|98323.9|98273.9|98322.4|98272.4|16
1656472760000|2022-06-29 03:19:20|98323.4|98273.4|98321.2|98271.2|98323.4|98273.4|98321.2|98271.2|19
1656472770000|2022-06-29 03:19:30|98322.2|98272.2|98322.3|98272.3|98323|98273|98320.8|98270.8|17
1656472780000|2022-06-29 03:19:40|98322.1|98272.1|98327.9|98277.9|98328.1|98278.1|98322.1|98272.1|23
1656472790000|2022-06-29 03:19:50|98327.2|98277.2|98327.4|98277.4|98329.3|98279.3|98321.7|98271.7|29
1656472800000|2022-06-29 03:20:00|98327.5|98277.5|98325.6|98275.6|98329.6|98279.6|98324|98274|34
1656472810000|2022-06-29 03:20:10|98325.5|98275.5|98326.6|98276.6|98327.8|98277.8|98325.4|98275.4|20
1656472820000|2022-06-29 03:20:20|98326.8|98276.8|98324.8|98274.8|98327|98277|98324.8|98274.8|20
1656472830000|2022-06-29 03:20:30|98324.7|98274.7|98328.8|98278.8|98331.6|98281.6|98322.8|98272.8|14
1656472840000|2022-06-29 03:20:40|98329.1|98279.1|98340.4|98290.4|98387.4|98290.4|98325.5|98254.2|29
1656472850000|2022-06-29 03:20:50|98328.5|98278.5|98326.1|98276.1|98337.4|98287.4|98319.3|98269.3|48
1656472860000|2022-06-29 03:21:00|98328.3|98278.3|98326.8|98276.8|98329.1|98279.1|98326.7|98276.7|38
1656472870000|2022-06-29 03:21:10|98326.7|98276.7|98337.2|98287.2|98390.1|98297.9|98326.7|98251.4|69
1656472880000|2022-06-29 03:21:20|98332.1|98282.1|98337.9|98287.9|98397.3|98296.8|98331.3|98252.5|63
1656472890000|2022-06-29 03:21:30|98338.2|98288.2|98338.5|98288.5|98394.5|98295.8|98331.4|98258.1|60
1656472900000|2022-06-29 03:21:40|98337.6|98287.6|98337.3|98287.3|98388.6|98295.9|98331.8|98254.4|71
1656472910000|2022-06-29 03:21:50|98336.5|98286.5|98334.5|98284.5|98386.7|98294.4|98332.6|98254.9|67
1656472920000|2022-06-29 03:22:00|98334.9|98284.9|98343|98293|98387.2|98298|98332.4|98259.4|73
1656472930000|2022-06-29 03:22:10|98336.6|98286.6|98347.9|98297.9|98395.4|98300.3|98333.2|98257.4|73
1656472940000|2022-06-29 03:22:20|98348.4|98298.4|98339.2|98289.2|98395.1|98301.6|98334.8|98258.6|72
1656472950000|2022-06-29 03:22:30|98338.5|98288.5|98338.5|98288.5|98397.6|98301.5|98333.4|98258.6|69
1656472960000|2022-06-29 03:22:40|98337.3|98287.3|98342.9|98292.9|98396.2|98298.7|98335.9|98250.2|68
1656472970000|2022-06-29 03:22:50|98350.2|98300.2|98341.1|98291.1|98400.1|98300.2|98333.6|98256.2|74
1656472980000|2022-06-29 03:23:00|98341|98291|98340.2|98290.2|98351.4|98301.4|98335.8|98285.8|76
1656472990000|2022-06-29 03:23:10|98341.2|98291.2|98343.8|98293.8|98386.6|98296.5|98333.6|98254|74
1656473000000|2022-06-29 03:23:20|98338.3|98288.3|98334.6|98284.6|98347.5|98297.5|98331.8|98281.8|68
1656473010000|2022-06-29 03:23:30|98343.8|98293.8|98337.2|98287.2|98394.8|98299.8|98333.6|98255.2|72
1656473020000|2022-06-29 03:23:40|98337.4|98287.4|98385.6|98260.5|98399.3|98297.1|98334.7|98257.6|65
1656473030000|2022-06-29 03:23:50|98335.2|98285.2|98342.8|98292.8|98390.4|98295.1|98330.2|98255.2|70
1656473040000|2022-06-29 03:24:00|98339.7|98289.7|98336.7|98286.7|98387.1|98301.1|98336.2|98258.7|76
1656473050000|2022-06-29 03:24:10|98336.1|98286.1|98337.2|98287.2|98393.5|98301.7|98336.1|98255.5|73
1656473060000|2022-06-29 03:24:20|98345.3|98295.3|98349.6|98299.6|98358.1|98308.1|98334.2|98284.2|77
1656473070000|2022-06-29 03:24:30|98349.5|98299.5|98341.5|98291.5|98350.2|98300.2|98337.8|98287.8|77
1656473080000|2022-06-29 03:24:40|98338.2|98288.2|98340.2|98290.2|98391.4|98296.7|98330.6|98262.2|73
1656473090000|2022-06-29 03:24:50|98339.9|98289.9|98336|98286|98346.6|98296.6|98332|98282|73
1656473100000|2022-06-29 03:25:00|98326|98276|98334.1|98284.1|98342.4|98292.4|98326|98276|72
1656473110000|2022-06-29 03:25:10|98333.7|98283.7|98337.6|98287.6|98343.5|98293.5|98327.6|98277.6|78
1656473120000|2022-06-29 03:25:20|98337.3|98287.3|98331.1|98281.1|98339.9|98289.9|98327.5|98277.5|78
1656473130000|2022-06-29 03:25:30|98333.1|98283.1|98331.4|98281.4|98335.8|98285.8|98324.3|98274.3|72
1656473140000|2022-06-29 03:25:40|98330.2|98280.2|98334.4|98284.4|98337.3|98287.3|98326.2|98276.2|77
1656473150000|2022-06-29 03:25:50|98333.6|98283.6|98334.9|98284.9|98337.7|98287.7|98327|98277|79
1656473160000|2022-06-29 03:26:00|98336.4|98286.4|98339.4|98289.4|98345.6|98295.6|98328.2|98278.2|74
1656473170000|2022-06-29 03:26:10|98335.7|98285.7|98328.1|98278.1|98342.2|98292.2|98326.7|98276.7|79
1656473180000|2022-06-29 03:26:20|98328|98278|98330.5|98280.5|98341.6|98291.6|98323.6|98273.6|70
1656473190000|2022-06-29 03:26:30|98336|98286|98333.7|98283.7|98339.5|98289.5|98329.9|98279.9|76
1656473200000|2022-06-29 03:26:40|98333.8|98283.8|98327.1|98277.1|98340|98290|98327.1|98277.1|77
1656473210000|2022-06-29 03:26:50|98327.4|98277.4|98325.5|98275.5|98339.6|98289.6|98323.7|98273.7|72
1656473220000|2022-06-29 03:27:00|98325.4|98275.4|98325.1|98275.1|98326.7|98276.7|98322|98272|47
1656473230000|2022-06-29 03:27:10|98325.4|98275.4|98323.2|98273.2|98326.2|98276.2|98322.7|98272.7|28
1656473240000|2022-06-29 03:27:20|98323.1|98273.1|98323.5|98273.5|98327.9|98277.9|98319.4|98269.4|50
1656473250000|2022-06-29 03:27:30|98322.6|98272.6|98338|98288|98339.5|98289.5|98320.8|98270.8|44
1656473260000|2022-06-29 03:27:40|98335.7|98285.7|98337.5|98287.5|98338.5|98288.5|98324.3|98274.3|60
1656473270000|2022-06-29 03:27:50|98336.3|98286.3|98324.5|98274.5|98337.4|98287.4|98324.1|98274.1|61
1656473280000|2022-06-29 03:28:00|98324.3|98274.3|98334.2|98284.2|98345.2|98295.2|98323.1|98273.1|73
1656473290000|2022-06-29 03:28:10|98334.6|98284.6|98329.7|98279.7|98346|98296|98327.3|98277.3|77
1656473300000|2022-06-29 03:28:20|98329.5|98279.5|98324.3|98274.3|98344.7|98294.7|98320.8|98270.8|60
1656473310000|2022-06-29 03:28:30|98322.1|98272.1|98317.6|98267.6|98322.1|98272.1|98317.4|98267.4|55
1656473320000|2022-06-29 03:28:40|98316.7|98266.7|98317.5|98267.5|98317.7|98267.7|98315.7|98265.7|40
1656473330000|2022-06-29 03:28:50|98317.7|98267.7|98321.8|98271.8|98321.8|98271.8|98313.7|98263.7|38
1656473340000|2022-06-29 03:29:00|98321.6|98271.6|98320.7|98270.7|98323.4|98273.4|98311.9|98261.9|58
1656473350000|2022-06-29 03:29:10|98320.6|98270.6|98319.5|98269.5|98323.7|98273.7|98312.2|98262.2|57
1656473360000|2022-06-29 03:29:20|98319.3|98269.3|98324.6|98274.6|98328.1|98278.1|98315.4|98265.4|64
1656473370000|2022-06-29 03:29:30|98323.6|98273.6|98324.3|98274.3|98326.1|98276.1|98321.1|98271.1|38
1656473380000|2022-06-29 03:29:40|98323.3|98273.3|98325.5|98275.5|98326.5|98276.5|98320.9|98270.9|38
1656473390000|2022-06-29 03:29:50|98325.4|98275.4|98329.6|98279.6|98338|98288|98325.4|98275.4|57
1656473400000|2022-06-29 03:30:00|98325.4|98275.4|98329|98279|98331.3|98281.3|98323.1|98273.1|65
1656473410000|2022-06-29 03:30:10|98329.2|98279.2|98326.2|98276.2|98333.4|98283.4|98323.8|98273.8|55
1656473420000|2022-06-29 03:30:20|98324.8|98274.8|98323.2|98273.2|98325.9|98275.9|98321.8|98271.8|56
1656473430000|2022-06-29 03:30:30|98322.9|98272.9|98324.7|98274.7|98326.6|98276.6|98322.2|98272.2|41
1656473440000|2022-06-29 03:30:40|98323|98273|98324.4|98274.4|98324.9|98274.9|98322.7|98272.7|17
1656473450000|2022-06-29 03:30:50|98324.8|98274.8|98323.2|98273.2|98324.8|98274.8|98322.3|98272.3|30
1656473460000|2022-06-29 03:31:00|98323.4|98273.4|98318.4|98268.4|98325.3|98275.3|98310|98260|35
1656473470000|2022-06-29 03:31:10|98318.5|98268.5|98320|98270|98325|98275|98314.4|98264.4|34
1656473480000|2022-06-29 03:31:20|98322|98272|98319.9|98269.9|98322.3|98272.3|98314.9|98264.9|44
1656473490000|2022-06-29 03:31:30|98319.8|98269.8|98322.5|98272.5|98328.2|98278.2|98315.6|98265.6|58
1656473500000|2022-06-29 03:31:40|98322.3|98272.3|98321.7|98271.7|98322.9|98272.9|98316.8|98266.8|50
1656473510000|2022-06-29 03:31:50|98321.6|98271.6|98325.7|98275.7|98328.2|98278.2|98320.4|98270.4|57
1656473520000|2022-06-29 03:32:00|98324|98274|98325.6|98275.6|98328|98278|98324|98274|47
1656473530000|2022-06-29 03:32:10|98325.3|98275.3|98324.5|98274.5|98329.5|98279.5|98323.6|98273.6|45
1656473540000|2022-06-29 03:32:20|98323.4|98273.4|98325.6|98275.6|98333.4|98283.4|98323.4|98273.4|38
1656473550000|2022-06-29 03:32:30|98326|98276|98330.8|98280.8|98337|98287|98325.4|98275.4|72
1656473560000|2022-06-29 03:32:40|98329.4|98279.4|98326|98276|98329.7|98279.7|98325|98275|48
1656473570000|2022-06-29 03:32:50|98326.4|98276.4|98328.4|98278.4|98334.6|98284.6|98324.7|98274.7|49
1656473580000|2022-06-29 03:33:00|98329.1|98279.1|98328.9|98278.9|98332.2|98282.2|98326.3|98276.3|63
1656473590000|2022-06-29 03:33:10|98329.5|98279.5|98339.7|98289.7|98339.7|98289.7|98328.8|98278.8|77
1656473600000|2022-06-29 03:33:20|98336.2|98286.2|98331.4|98281.4|98340.4|98290.4|98330.3|98280.3|76
1656473610000|2022-06-29 03:33:30|98332.9|98282.9|98332.6|98282.6|98386.3|98294.2|98326.2|98257.3|77
1656473620000|2022-06-29 03:33:40|98331.6|98281.6|98330.1|98280.1|98338.9|98288.9|98329.3|98279.3|76
1656473630000|2022-06-29 03:33:50|98329.8|98279.8|98329.7|98279.7|98337.4|98287.4|98328.6|98278.6|53
1656473640000|2022-06-29 03:34:00|98329.3|98279.3|98331.7|98281.7|98334.3|98284.3|98327.9|98277.9|64
1656473650000|2022-06-29 03:34:10|98330.7|98280.7|98329.2|98279.2|98334.3|98284.3|98327.3|98277.3|69
1656473660000|2022-06-29 03:34:20|98329.1|98279.1|98332.3|98282.3|98341.3|98291.3|98325.2|98275.2|76
1656473670000|2022-06-29 03:34:30|98331.4|98281.4|98329.4|98279.4|98333.3|98283.3|98328.2|98278.2|56
1656473680000|2022-06-29 03:34:40|98329.3|98279.3|98317.3|98267.3|98373|98283.1|98313.2|98217.4|71
1656473690000|2022-06-29 03:34:50|98321.7|98271.7|98319.1|98269.1|98322.1|98272.1|98314.8|98264.8|43
1656473700000|2022-06-29 03:35:00|98319.3|98269.3|98307.8|98257.8|98353.8|98269.3|98303.5|98200.5|73
1656473710000|2022-06-29 03:35:10|98309|98259|98311.1|98261.1|98363.1|98266.6|98303.4|98186.1|76
1656473720000|2022-06-29 03:35:20|98311.5|98261.5|98308.6|98258.6|98355.8|98276|98306.6|98229.7|73
1656473730000|2022-06-29 03:35:30|98306.4|98256.4|98309.7|98259.7|98346.4|98262.5|98302.9|98206.6|44
1656473740000|2022-06-29 03:35:40|98309.5|98259.5|98306.5|98256.5|98364.3|98265.5|98303.7|98222|62
1656473750000|2022-06-29 03:35:50|98307.6|98257.6|98312.5|98262.5|98315.2|98265.2|98307.2|98257.2|30
1656473760000|2022-06-29 03:36:00|98312.3|98262.3|98315.9|98265.9|98360.6|98277.9|98307.9|98219.4|58
1656473770000|2022-06-29 03:36:10|98372|98216.6|98316.8|98266.8|98372|98277|98316.2|98216.6|60
1656473780000|2022-06-29 03:36:20|98316.7|98266.7|98317.9|98267.9|98319.2|98269.2|98314.2|98264.2|17
1656473790000|2022-06-29 03:36:30|98317.8|98267.8|98316.3|98266.3|98381.9|98277.6|98312.5|98214.5|65
1656473800000|2022-06-29 03:36:40|98314.9|98264.9|98313.7|98263.7|98379.1|98277.5|98311.6|98217.6|60
1656473810000|2022-06-29 03:36:50|98315.2|98265.2|98316.1|98266.1|98317.5|98267.5|98311|98261|60
1656473820000|2022-06-29 03:37:00|98314.1|98264.1|98317.7|98267.7|98369.9|98267.7|98308.4|98211.2|50
1656473830000|2022-06-29 03:37:10|98317.3|98267.3|98310.8|98260.8|98371.3|98267.3|98306.9|98205|50
1656473840000|2022-06-29 03:37:20|98311.7|98261.7|98349.2|98213.7|98357.4|98268.8|98302.7|98209.4|54
1656473850000|2022-06-29 03:37:30|98349.7|98214.1|98312.5|98262.5|98361|98266.4|98307.3|98212.2|46
1656473860000|2022-06-29 03:37:40|98311|98261|98309|98259|98317.9|98267.9|98303.7|98253.7|26
1656473870000|2022-06-29 03:37:50|98309.5|98259.5|98310.5|98260.5|98354.2|98262.5|98297.2|98187.7|47
1656473880000|2022-06-29 03:38:00|98308.8|98258.8|98307.9|98257.9|98311.6|98261.6|98303.5|98253.5|23
1656473890000|2022-06-29 03:38:10|98307.8|98257.8|98356.6|98230.2|98363.8|98260.5|98307.8|98198.3|34
1656473900000|2022-06-29 03:38:20|98354.5|98229.2|98312.9|98262.9|98364.3|98269.4|98306.4|98220.6|42
1656473910000|2022-06-29 03:38:30|98313.2|98263.2|98308.6|98258.6|98343.5|98263.2|98301.9|98207.6|34
1656473920000|2022-06-29 03:38:40|98309.2|98259.2|98304.1|98254.1|98360.1|98259.2|98301.1|98187.1|28
1656473930000|2022-06-29 03:38:50|98303.3|98253.3|98303.8|98253.8|98305.5|98255.5|98299.4|98249.4|16
1656473940000|2022-06-29 03:39:00|98304|98254|98309.8|98259.8|98312.4|98262.4|98304|98254|30
1656473950000|2022-06-29 03:39:10|98310|98260|98352.8|98208.1|98367.2|98260|98306.5|98193.1|26
1656473960000|2022-06-29 03:39:20|98305.6|98206.7|98306.4|98256.4|98345.6|98263.6|98302.5|98206.1|47
1656473970000|2022-06-29 03:39:30|98309.7|98259.7|98308.2|98258.2|98310|98260|98306.8|98256.8|22
1656473980000|2022-06-29 03:39:40|98308.3|98258.3|98308.3|98258.3|98354.7|98265.7|98297.6|98198.1|57
1656473990000|2022-06-29 03:39:50|98308.1|98258.1|98307.9|98257.9|98310.6|98260.6|98306.4|98256.4|27
1656474000000|2022-06-29 03:40:00|98308.2|98258.2|98305.3|98255.3|98368.9|98261.7|98304.5|98196.5|47
1656474010000|2022-06-29 03:40:10|98307|98257|98312.3|98262.3|98312.3|98262.3|98300.5|98250.5|29
1656474020000|2022-06-29 03:40:20|98312.1|98262.1|98303.4|98253.4|98312.1|98262.1|98301.8|98251.8|33
1656474030000|2022-06-29 03:40:30|98303.6|98253.6|98309.2|98259.2|98310.3|98260.3|98301.8|98251.8|12
1656474040000|2022-06-29 03:40:40|98313.1|98263.1|98311.5|98261.5|98313.1|98263.1|98310.6|98260.6|8
1656474050000|2022-06-29 03:40:50|98311.9|98261.9|98316|98266|98316|98266|98311|98261|21
1656474060000|2022-06-29 03:41:00|98310.4|98260.4|98310.8|98260.8|98370.1|98260.9|98302.6|98182.4|45
1656474070000|2022-06-29 03:41:10|98310.4|98260.4|98342.3|98216.1|98361.1|98261.5|98307.5|98194.5|38
1656474080000|2022-06-29 03:41:20|98304.7|98254.7|98300.4|98250.4|98341.1|98262.4|98298.1|98214.3|35
1656474090000|2022-06-29 03:41:30|98299.7|98249.7|98306.9|98256.9|98308.6|98258.6|98299|98249|26
1656474100000|2022-06-29 03:41:40|98307.1|98257.1|98287.7|98237.7|98307.8|98257.8|98285|98235|31
1656474110000|2022-06-29 03:41:50|98289|98239|98287.2|98237.2|98293.1|98243.1|98282.7|98232.7|41
1656474120000|2022-06-29 03:42:00|98288.9|98238.9|98285.6|98235.6|98324.6|98239.7|98279|98182.4|65
1656474130000|2022-06-29 03:42:10|98286.7|98236.7|98283.2|98233.2|98321.9|98237.8|98283.2|98189.5|39
1656474140000|2022-06-29 03:42:20|98282.8|98232.8|98316|98189.3|98320.1|98246.4|98277.7|98182.7|43
1656474150000|2022-06-29 03:42:30|98315.8|98188.2|98283.5|98233.5|98315.8|98243.9|98279.6|98185.4|46
1656474160000|2022-06-29 03:42:40|98324.1|98191.3|98289.3|98239.3|98325.1|98243.1|98276.7|98182.9|52
1656474170000|2022-06-29 03:42:50|98289.9|98239.9|98289.6|98239.6|98290.2|98240.2|98288.3|98238.3|27
1656474180000|2022-06-29 03:43:00|98290.3|98240.3|98291.7|98241.7|98292.2|98242.2|98289.6|98239.6|41
1656474190000|2022-06-29 03:43:10|98292|98242|98294.6|98244.6|98295.2|98245.2|98292|98242|27
1656474200000|2022-06-29 03:43:20|98294.2|98244.2|98295.2|98245.2|98368|98245.2|98291|98216.3|35
1656474210000|2022-06-29 03:43:30|98293.4|98243.4|98293.8|98243.8|98296|98246|98291.7|98241.7|24
1656474220000|2022-06-29 03:43:40|98293.5|98243.5|98292.3|98242.3|98343.8|98249.3|98282.9|98187.6|47
1656474230000|2022-06-29 03:43:50|98291|98241|98292.8|98242.8|98301.1|98251.1|98290.9|98240.9|34
1656474240000|2022-06-29 03:44:00|98292.6|98242.6|98293.9|98243.9|98294.4|98244.4|98290.9|98240.9|31
1656474250000|2022-06-29 03:44:10|98294.3|98244.3|98290.3|98240.3|98294.4|98244.4|98289.6|98239.6|39
1656474260000|2022-06-29 03:44:20|98291|98241|98288.7|98238.7|98293.3|98243.3|98287.2|98237.2|41
1656474270000|2022-06-29 03:44:30|98289.4|98239.4|98290|98240|98295.2|98245.2|98289.4|98239.4|39
1656474280000|2022-06-29 03:44:40|98290.3|98240.3|98291|98241|98293.4|98243.4|98290|98240|34
1656474290000|2022-06-29 03:44:50|98291.4|98241.4|98296.2|98246.2|98296.6|98246.6|98286.6|98236.6|38
1656474300000|2022-06-29 03:45:00|98295.4|98245.4|98295.8|98245.8|98296.1|98246.1|98293.1|98243.1|28
1656474310000|2022-06-29 03:45:10|98296.2|98246.2|98297.8|98247.8|98331.1|98248.9|98289.6|98196.5|50
1656474320000|2022-06-29 03:45:20|98296.8|98246.8|98292.5|98242.5|98342.8|98250|98287.2|98196|48
1656474330000|2022-06-29 03:45:30|98292.6|98242.6|98291.9|98241.9|98292.6|98242.6|98289.7|98239.7|12
1656474340000|2022-06-29 03:45:40|98292.2|98242.2|98292.9|98242.9|98293.3|98243.3|98290.2|98240.2|16
1656474350000|2022-06-29 03:45:50|98293.8|98243.8|98294.5|98244.5|98297.5|98247.5|98291.8|98241.8|32
1656474360000|2022-06-29 03:46:00|98294.8|98244.8|98291.7|98241.7|98295.2|98245.2|98290.9|98240.9|42
1656474370000|2022-06-29 03:46:10|98292.1|98242.1|98286.1|98236.1|98294.3|98244.3|98281.1|98231.1|41
1656474380000|2022-06-29 03:46:20|98285.9|98235.9|98287.7|98237.7|98287.8|98237.8|98284.6|98234.6|51
1656474390000|2022-06-29 03:46:30|98287.6|98237.6|98285|98235|98289.8|98239.8|98282.1|98232.1|48
1656474400000|2022-06-29 03:46:40|98284.7|98234.7|98286.4|98236.4|98291.1|98241.1|98279.7|98229.7|51
1656474410000|2022-06-29 03:46:50|98285.8|98235.8|98285.6|98235.6|98287.9|98237.9|98285.6|98235.6|40
1656474420000|2022-06-29 03:47:00|98284.8|98234.8|98284|98234|98315.4|98236.1|98278.6|98189.3|44
1656474430000|2022-06-29 03:47:10|98284.4|98234.4|98274.1|98224.1|98289|98239|98274.1|98224.1|42
1656474440000|2022-06-29 03:47:20|98272.9|98222.9|98295.4|98245.4|98295.8|98245.8|98272.9|98222.9|59
1656474450000|2022-06-29 03:47:30|98295.6|98245.6|98296.7|98246.7|98297.4|98247.4|98294.2|98244.2|25
1656474460000|2022-06-29 03:47:40|98297.5|98247.5|98290.2|98240.2|98297.9|98247.9|98290.2|98240.2|37
1656474470000|2022-06-29 03:47:50|98290.1|98240.1|98294.7|98244.7|98294.7|98244.7|98289.9|98239.9|18
1656474480000|2022-06-29 03:48:00|98294.8|98244.8|98293|98243|98295.4|98245.4|98292.9|98242.9|18
1656474490000|2022-06-29 03:48:10|98294.2|98244.2|98297.3|98247.3|98298.1|98248.1|98291.5|98241.5|19
1656474500000|2022-06-29 03:48:20|98293.6|98243.6|98296.8|98246.8|98297.5|98247.5|98289.6|98239.6|34
1656474510000|2022-06-29 03:48:30|98293.2|98243.2|98305.1|98255.1|98306.5|98256.5|98293.2|98243.2|15
1656474520000|2022-06-29 03:48:40|98305.2|98255.2|98298.3|98248.3|98305.2|98255.2|98298.3|98248.3|22
1656474530000|2022-06-29 03:48:50|98299.3|98249.3|98287.9|98237.9|98331.2|98250.5|98281.8|98198.1|21
1656474540000|2022-06-29 03:49:00|98293.7|98243.7|98294|98244|98302.1|98252.1|98286.4|98236.4|38
1656474550000|2022-06-29 03:49:10|98295.2|98245.2|98287.3|98237.3|98300.2|98250.2|98287.3|98237.3|48
1656474560000|2022-06-29 03:49:20|98320.3|98193.7|98297.3|98247.3|98320.3|98247.3|98284.9|98193.7|37
1656474570000|2022-06-29 03:49:30|98296.7|98246.7|98300.8|98250.8|98302.3|98252.3|98295.9|98245.9|26
1656474580000|2022-06-29 03:49:40|98297.7|98247.7|98288|98238|98326.8|98249.8|98279.6|98191.2|52
1656474590000|2022-06-29 03:49:50|98290|98240|98292.6|98242.6|98298.6|98248.6|98286.3|98236.3|43
1656474600000|2022-06-29 03:50:00|98294.4|98244.4|98300.6|98250.6|98333.2|98251.2|98292.6|98191.2|49
1656474610000|2022-06-29 03:50:10|98296.9|98246.9|98295.6|98245.6|98300.2|98250.2|98293.4|98243.4|37
1656474620000|2022-06-29 03:50:20|98293.3|98243.3|98297|98247|98330.8|98248|98286.1|98193.4|53
1656474630000|2022-06-29 03:50:30|98296.7|98246.7|98298.9|98248.9|98299.5|98249.5|98294.7|98244.7|29
1656474640000|2022-06-29 03:50:40|98299.3|98249.3|98332|98202.7|98332.2|98252|98299|98202.7|22
1656474650000|2022-06-29 03:50:50|98331.1|98205.3|98296.4|98246.4|98331.1|98251.9|98284.2|98205.3|40
1656474660000|2022-06-29 03:51:00|98296.7|98246.7|98299.6|98249.6|98335.4|98254.6|98294.7|98198|49
1656474670000|2022-06-29 03:51:10|98294.5|98244.5|98299.3|98249.3|98340.7|98255.3|98293.4|98207.7|54
1656474680000|2022-06-29 03:51:20|98299.7|98249.7|98300.9|98250.9|98301.4|98251.4|98297.8|98247.8|20
1656474690000|2022-06-29 03:51:30|98300.6|98250.6|98299.5|98249.5|98301|98251|98298.4|98248.4|21
1656474700000|2022-06-29 03:51:40|98311.8|98261.8|98308.5|98258.5|98313.1|98263.1|98308.1|98258.1|16
1656474710000|2022-06-29 03:51:50|98309.4|98259.4|98297.8|98247.8|98309.5|98259.5|98293.3|98243.3|26
1656474720000|2022-06-29 03:52:00|98295.8|98245.8|98301.9|98251.9|98350.4|98261.3|98295.8|98210.6|26
1656474730000|2022-06-29 03:52:10|98304.2|98254.2|98306.3|98256.3|98307.1|98257.1|98301.8|98251.8|46
1656474740000|2022-06-29 03:52:20|98305|98255|98310.6|98260.6|98342.1|98261.5|98302|98206.3|38
1656474750000|2022-06-29 03:52:30|98361.6|98222.6|98309.4|98259.4|98364.9|98273.7|98302.5|98204.6|64
1656474760000|2022-06-29 03:52:40|98309.8|98259.8|98309.3|98259.3|98363|98272.2|98300.9|98207.1|67
1656474770000|2022-06-29 03:52:50|98310.1|98260.1|98313.6|98263.6|98351.7|98269.8|98303.5|98209.5|49
1656474780000|2022-06-29 03:53:00|98312.5|98262.5|98304.6|98254.6|98342.8|98268.4|98304.6|98215.8|43
1656474790000|2022-06-29 03:53:10|98307.5|98257.5|98318.5|98268.5|98318.5|98268.5|98302.8|98252.8|42
1656474800000|2022-06-29 03:53:20|98318.7|98268.7|98300.4|98250.4|98345.2|98268.7|98300.4|98218.2|25
1656474810000|2022-06-29 03:53:30|98308.5|98258.5|98311.7|98261.7|98347.6|98261.8|98295.7|98205.7|41
1656474820000|2022-06-29 03:53:40|98309.2|98259.2|98352.5|98213.9|98362|98261.6|98298.3|98204.5|41
1656474830000|2022-06-29 03:53:50|98350.6|98214.9|98303|98253|98366.8|98263.3|98297.9|98198.5|45
1656474840000|2022-06-29 03:54:00|98302.9|98252.9|98351.5|98210|98357.8|98258.1|98298.4|98204.8|45
1656474850000|2022-06-29 03:54:10|98348.9|98213.4|98295.5|98245.5|98351.1|98261.9|98289.7|98202.6|61
1656474860000|2022-06-29 03:54:20|98299.8|98249.8|98302.9|98252.9|98337.9|98259.5|98294.5|98199.8|45
1656474870000|2022-06-29 03:54:30|98303.4|98253.4|98301.3|98251.3|98339.7|98257|98298.8|98206.2|42
1656474880000|2022-06-29 03:54:40|98309.3|98259.3|98302.4|98252.4|98309.3|98259.3|98296.4|98246.4|47
1656474890000|2022-06-29 03:54:50|98304.4|98254.4|98294.1|98244.1|98304.4|98254.4|98291.1|98241.1|48
1656474900000|2022-06-29 03:55:00|98294.4|98244.4|98306.4|98256.4|98334.4|98257|98290.3|98208.8|48
1656474910000|2022-06-29 03:55:10|98307|98257|98339|98204.9|98351.9|98260.4|98294.9|98175.5|68
1656474920000|2022-06-29 03:55:20|98344.9|98214.5|98301.4|98251.4|98347|98260.7|98290.9|98192.8|49
1656474930000|2022-06-29 03:55:30|98302.2|98252.2|98297.5|98247.5|98309.9|98259.9|98297.5|98247.5|23
1656474940000|2022-06-29 03:55:40|98299.6|98249.6|98294.6|98244.6|98340.7|98253.8|98293.7|98195.4|44
1656474950000|2022-06-29 03:55:50|98294.5|98244.5|98301.2|98251.2|98305.5|98255.5|98294.5|98244.5|35
1656474960000|2022-06-29 03:56:00|98301.3|98251.3|98296.2|98246.2|98305.8|98255.8|98295.4|98245.4|42
1656474970000|2022-06-29 03:56:10|98298.5|98248.5|98330.5|98202.7|98361.3|98255.5|98284.3|98174.5|50
1656474980000|2022-06-29 03:56:20|98295.9|98245.9|98294.5|98244.5|98296.4|98246.4|98288.5|98238.5|35
1656474990000|2022-06-29 03:56:30|98294.8|98244.8|98291.5|98241.5|98297.1|98247.1|98291.5|98241.5|33
1656475000000|2022-06-29 03:56:40|98291.6|98241.6|98293.5|98243.5|98293.5|98243.5|98284.1|98234.1|27
1656475010000|2022-06-29 03:56:50|98293.7|98243.7|98298.5|98248.5|98299.5|98249.5|98289.1|98239.1|19
1656475020000|2022-06-29 03:57:00|98297.5|98247.5|98298.4|98248.4|98298.9|98248.9|98292.2|98242.2|25
1656475030000|2022-06-29 03:57:10|98297.7|98247.7|98301.7|98251.7|98304|98254|98296.7|98246.7|26
1656475040000|2022-06-29 03:57:20|98302.5|98252.5|98298.6|98248.6|98302.5|98252.5|98298.2|98248.2|18
1656475050000|2022-06-29 03:57:30|98298.3|98248.3|98298.2|98248.2|98303.1|98253.1|98297.6|98247.6|19
1656475060000|2022-06-29 03:57:40|98298.3|98248.3|98298.2|98248.2|98300.8|98250.8|98298.1|98248.1|13
1656475070000|2022-06-29 03:57:50|98297.8|98247.8|98290.2|98240.2|98299|98249|98289.2|98239.2|32
1656475080000|2022-06-29 03:58:00|98290.3|98240.3|98286.9|98236.9|98335.5|98245.2|98270.6|98135.5|59
1656475090000|2022-06-29 03:58:10|98288.2|98238.2|98293.1|98243.1|98324.1|98246.9|98277.5|98186.8|45
1656475100000|2022-06-29 03:58:20|98284.6|98234.6|98295.1|98245.1|98330.3|98249.5|98279.3|98197.6|64
1656475110000|2022-06-29 03:58:30|98295.5|98245.5|98298.3|98248.3|98299.2|98249.2|98295.5|98245.5|42
1656475120000|2022-06-29 03:58:40|98297.8|98247.8|98293|98243|98297.8|98247.8|98289.9|98239.9|26
1656475130000|2022-06-29 03:58:50|98292.7|98242.7|98293.3|98243.3|98303.1|98253.1|98291.4|98241.4|32
1656475140000|2022-06-29 03:59:00|98295.5|98245.5|98293.7|98243.7|98295.5|98245.5|98292.5|98242.5|35
1656475150000|2022-06-29 03:59:10|98292.4|98242.4|98290.8|98240.8|98300.2|98250.2|98285.5|98235.5|22
1656475160000|2022-06-29 03:59:20|98291.5|98241.5|98294.8|98244.8|98331.6|98248.2|98280.8|98192.1|60
1656475170000|2022-06-29 03:59:30|98293.5|98243.5|98294.9|98244.9|98326.2|98248.7|98280.3|98200.9|40
1656475180000|2022-06-29 03:59:40|98295.5|98245.5|98294.7|98244.7|98298.5|98248.5|98289.4|98239.4|25
1656475190000|2022-06-29 03:59:50|98295.8|98245.8|98293.5|98243.5|98297.6|98247.6|98287|98237|40
1656475200000|2022-06-29 04:00:00|98294.3|98244.3|98298|98248|98353.3|98254|98285.7|98179.9|77
1656475210000|2022-06-29 04:00:10|98330|98198.3|98293.9|98243.9|98330|98252.1|98285.4|98190.8|57
1656475220000|2022-06-29 04:00:20|98292.7|98242.7|98296.7|98246.7|98324.3|98254.4|98286.6|98197.1|58
1656475230000|2022-06-29 04:00:30|98298|98248|98296.7|98246.7|98336.1|98252.4|98288.3|98197.1|50
1656475240000|2022-06-29 04:00:40|98297.3|98247.3|98298.1|98248.1|98350.7|98255.4|98290.4|98189.2|66
1656475250000|2022-06-29 04:00:50|98299.7|98249.7|98303|98253|98352.4|98254.2|98287.8|98181.6|60
1656475260000|2022-06-29 04:01:00|98302.8|98252.8|98333.5|98193.1|98360.6|98264.8|98292.8|98183|78
1656475270000|2022-06-29 04:01:10|98333|98202.3|98299.2|98249.2|98353.6|98263.5|98290.9|98195.3|66
1656475280000|2022-06-29 04:01:20|98296.1|98246.1|98302.1|98252.1|98351.9|98261.5|98291.4|98182.2|75
1656475290000|2022-06-29 04:01:30|98300.2|98250.2|98309.1|98259.1|98309.1|98259.1|98298.9|98248.9|51
1656475300000|2022-06-29 04:01:40|98309|98259|98305.9|98255.9|98338|98261.4|98297.3|98203.5|59
1656475310000|2022-06-29 04:01:50|98306.4|98256.4|98304.5|98254.5|98308.2|98258.2|98304|98254|27
1656475320000|2022-06-29 04:02:00|98305.3|98255.3|98309.2|98259.2|98309.2|98259.2|98303.7|98253.7|32
1656475330000|2022-06-29 04:02:10|98309.1|98259.1|98307|98257|98310.6|98260.6|98304.7|98254.7|21
1656475340000|2022-06-29 04:02:20|98307.4|98257.4|98307.6|98257.6|98352.9|98259.4|98295|98203.6|48
1656475350000|2022-06-29 04:02:30|98308.1|98258.1|98305.9|98255.9|98311.2|98261.2|98305.9|98255.9|30
1656475360000|2022-06-29 04:02:40|98307.2|98257.2|98303.5|98253.5|98354.2|98262.8|98294.7|98192.6|63
1656475370000|2022-06-29 04:02:50|98306.2|98256.2|98310.2|98260.2|98312.9|98262.9|98305.7|98255.7|33
1656475380000|2022-06-29 04:03:00|98310.3|98260.3|98303|98253|98343.7|98263.8|98296.6|98203.4|70
1656475390000|2022-06-29 04:03:10|98304.9|98254.9|98308.7|98258.7|98313.2|98263.2|98303.1|98253.1|35
1656475400000|2022-06-29 04:03:20|98309.3|98259.3|98309.7|98259.7|98363.4|98272.1|98300.6|98194.4|53
1656475410000|2022-06-29 04:03:30|98309.8|98259.8|98314.9|98264.9|98315.7|98265.7|98308.8|98258.8|19
1656475420000|2022-06-29 04:03:40|98314.7|98264.7|98316.7|98266.7|98317.8|98267.8|98314.3|98264.3|21
1656475430000|2022-06-29 04:03:50|98316.6|98266.6|98311.7|98261.7|98316.6|98266.6|98308.1|98258.1|33
1656475440000|2022-06-29 04:04:00|98308.5|98258.5|98307.6|98257.6|98357|98263.6|98297.8|98191.4|64
1656475450000|2022-06-29 04:04:10|98308.2|98258.2|98307.4|98257.4|98364.6|98269|98300.1|98191.8|48
1656475460000|2022-06-29 04:04:20|98308.7|98258.7|98309|98259|98309.5|98259.5|98301|98251|30
1656475470000|2022-06-29 04:04:30|98309.7|98259.7|98307.2|98257.2|98309.9|98259.9|98303.3|98253.3|22
1656475480000|2022-06-29 04:04:40|98306.5|98256.5|98308.7|98258.7|98355.9|98267.4|98300.3|98199.7|55
1656475490000|2022-06-29 04:04:50|98351.2|98221.1|98304.8|98254.8|98351.2|98266.8|98299.5|98196.6|59
1656475500000|2022-06-29 04:05:00|98345.2|98209.1|98297.3|98247.3|98365.3|98261.4|98292.6|98194.3|63
1656475510000|2022-06-29 04:05:10|98297.1|98247.1|98295.9|98245.9|98344.9|98254.4|98287.5|98193.2|48
1656475520000|2022-06-29 04:05:20|98295.2|98245.2|98301|98251|98327|98254.8|98291.8|98193.7|48
1656475530000|2022-06-29 04:05:30|98301.9|98251.9|98300|98250|98303.6|98253.6|98299.2|98249.2|28
1656475540000|2022-06-29 04:05:40|98301.4|98251.4|98290|98240|98335.2|98257.4|98290|98180.3|37
1656475550000|2022-06-29 04:05:50|98297.3|98247.3|98304.7|98254.7|98307.1|98257.1|98294.3|98244.3|35
1656475560000|2022-06-29 04:06:00|98305.1|98255.1|98294.2|98244.2|98328.7|98255.1|98287.9|98194.3|33
1656475570000|2022-06-29 04:06:10|98294.4|98244.4|98296.3|98246.3|98302.3|98252.3|98293.1|98243.1|30
1656475580000|2022-06-29 04:06:20|98296.5|98246.5|98299|98249|98299.2|98249.2|98295.1|98245.1|19
1656475590000|2022-06-29 04:06:30|98297.2|98247.2|98298.8|98248.8|98328.5|98253.9|98290.2|98192.7|25
1656475600000|2022-06-29 04:06:40|98298.4|98248.4|98304|98254|98306.9|98256.9|98298.4|98248.4|12
1656475610000|2022-06-29 04:06:50|98304.9|98254.9|98308.6|98258.6|98308.6|98258.6|98300.4|98250.4|28
1656475620000|2022-06-29 04:07:00|98308.2|98258.2|98298.9|98248.9|98338|98258.2|98289.4|98197.7|57
1656475630000|2022-06-29 04:07:10|98298.5|98248.5|98298.5|98248.5|98332.9|98257.8|98291|98204.1|54
1656475640000|2022-06-29 04:07:20|98296.9|98246.9|98303.3|98253.3|98306.8|98256.8|98294.8|98244.8|29
1656475650000|2022-06-29 04:07:30|98302.5|98252.5|98293.6|98243.6|98329.1|98258.4|98291|98203.6|34
1656475660000|2022-06-29 04:07:40|98295.1|98245.1|98290.3|98240.3|98327.8|98251.3|98284.1|98187.9|58
1656475670000|2022-06-29 04:07:50|98294|98244|98299.4|98249.4|98300.1|98250.1|98290.4|98240.4|23
1656475680000|2022-06-29 04:08:00|98299.2|98249.2|98295.2|98245.2|98299.2|98249.2|98292.3|98242.3|15
1656475690000|2022-06-29 04:08:10|98294.6|98244.6|98288.5|98238.5|98330|98245.3|98283.3|98191.7|45
1656475700000|2022-06-29 04:08:20|98292.5|98242.5|98294.4|98244.4|98298.1|98248.1|98292.5|98242.5|18
1656475710000|2022-06-29 04:08:30|98294.8|98244.8|98292|98242|98331.4|98247.1|98285.4|98194.1|61
1656475720000|2022-06-29 04:08:40|98291.8|98241.8|98276.6|98226.6|98324.4|98241.8|98272.6|98176.6|55
1656475730000|2022-06-29 04:08:50|98271|98221|98304.6|98173.9|98313.9|98224.9|98261.1|98169.4|68
1656475740000|2022-06-29 04:09:00|98302.7|98172.7|98257.2|98207.2|98311.7|98223.2|98253.6|98172.7|73
1656475750000|2022-06-29 04:09:10|98258.8|98208.8|98310.2|98157.8|98315|98224.6|98250.3|98155.3|70
1656475760000|2022-06-29 04:09:20|98324.3|98162.6|98283.3|98233.3|98326.4|98233.3|98257.2|98161.5|65
1656475770000|2022-06-29 04:09:30|98274|98224|98275.4|98225.4|98329.4|98233.6|98262.7|98166.5|78
1656475780000|2022-06-29 04:09:40|98325.3|98185.4|98278.2|98228.2|98325.3|98229.2|98265.8|98179.5|67
1656475790000|2022-06-29 04:09:50|98277.8|98227.8|98286.7|98236.7|98307.5|98237.4|98267.4|98171.2|54
1656475800000|2022-06-29 04:10:00|98285.7|98235.7|98282.7|98232.7|98288.9|98238.9|98281.1|98231.1|41
1656475810000|2022-06-29 04:10:10|98283.3|98233.3|98279.1|98229.1|98286|98236|98266.8|98216.8|42
1656475820000|2022-06-29 04:10:20|98276.2|98226.2|98278.2|98228.2|98281.6|98231.6|98274.1|98224.1|26
1656475830000|2022-06-29 04:10:30|98277.2|98227.2|98277.6|98227.6|98314.2|98227.8|98261.4|98164.8|47
1656475840000|2022-06-29 04:10:40|98274.6|98224.6|98275.8|98225.8|98277.3|98227.3|98274.2|98224.2|19
1656475850000|2022-06-29 04:10:50|98276.9|98226.9|98280.3|98230.3|98281.1|98231.1|98275.2|98225.2|26
1656475860000|2022-06-29 04:11:00|98280|98230|98276.3|98226.3|98282.4|98232.4|98273.8|98223.8|33
1656475870000|2022-06-29 04:11:10|98278.8|98228.8|98276.8|98226.8|98282|98232|98271.7|98221.7|34
1656475880000|2022-06-29 04:11:20|98277.2|98227.2|98275.4|98225.4|98328.4|98234.6|98269.8|98182.6|44
1656475890000|2022-06-29 04:11:30|98276.6|98226.6|98283|98233|98290.3|98240.3|98269.9|98219.9|40
1656475900000|2022-06-29 04:11:40|98283.1|98233.1|98277.6|98227.6|98337.1|98235.3|98275.2|98155.5|66
1656475910000|2022-06-29 04:11:50|98277.1|98227.1|98273|98223|98314.5|98233.4|98269.5|98175.5|50
1656475920000|2022-06-29 04:12:00|98275.4|98225.4|98279.9|98229.9|98280.7|98230.7|98274.7|98224.7|26
1656475930000|2022-06-29 04:12:10|98280.4|98230.4|98275.8|98225.8|98280.4|98230.4|98269.8|98219.8|23
1656475940000|2022-06-29 04:12:20|98276.4|98226.4|98277.6|98227.6|98343|98239.9|98273.1|98125.4|78
1656475950000|2022-06-29 04:12:30|98277.7|98227.7|98272.4|98222.4|98318.4|98237.9|98270.3|98178.2|46
1656475960000|2022-06-29 04:12:40|98273.7|98223.7|98322.3|98187.1|98352.8|98246.1|98271.6|98167.8|40
1656475970000|2022-06-29 04:12:50|98328.4|98183.2|98291.1|98241.1|98350.1|98262.1|98284|98180.6|77
1656475980000|2022-06-29 04:13:00|98291.9|98241.9|98298.6|98248.6|98339|98248.6|98283.1|98190.9|66
1656475990000|2022-06-29 04:13:10|98297.4|98247.4|98302.1|98252.1|98350.3|98253.8|98290.7|98193.8|52
1656476000000|2022-06-29 04:13:20|98299.3|98249.3|98294.6|98244.6|98325.9|98255.7|98287.6|98195.4|49
1656476010000|2022-06-29 04:13:30|98295.5|98245.5|98298.7|98248.7|98361.3|98253.3|98287|98135.9|73
1656476020000|2022-06-29 04:13:40|98298.9|98248.9|98301.7|98251.7|98302.2|98252.2|98296.4|98246.4|28
1656476030000|2022-06-29 04:13:50|98302.5|98252.5|98295.9|98245.9|98352.2|98253.8|98291.7|98203.1|42
1656476040000|2022-06-29 04:14:00|98298.4|98248.4|98297|98247|98345.7|98250.6|98292|98185.7|46
1656476050000|2022-06-29 04:14:10|98299.6|98249.6|98302.1|98252.1|98302.8|98252.8|98295.2|98245.2|31
1656476060000|2022-06-29 04:14:20|98304|98254|98296.3|98246.3|98343.5|98257.7|98290.3|98198.7|37
1656476070000|2022-06-29 04:14:30|98299|98249|98285.8|98235.8|98352.1|98255.1|98285.8|98189.2|65
1656476080000|2022-06-29 04:14:40|98291.4|98241.4|98341.2|98197.7|98345.7|98249.9|98289.7|98186.9|55
1656476090000|2022-06-29 04:14:50|98297.4|98247.4|98298.3|98248.3|98346.4|98251.2|98289.9|98194.6|41
1656476100000|2022-06-29 04:15:00|98301.4|98251.4|98297|98247|98345.6|98254|98295.2|98193.9|46
1656476110000|2022-06-29 04:15:10|98301.5|98251.5|98302.6|98252.6|98302.6|98252.6|98299.2|98249.2|31
1656476120000|2022-06-29 04:15:20|98301.7|98251.7|98304.3|98254.3|98304.3|98254.3|98300.7|98250.7|18
1656476130000|2022-06-29 04:15:30|98303.4|98253.4|98293.3|98243.3|98357.6|98257.9|98291|98185.1|69
1656476140000|2022-06-29 04:15:40|98296.3|98246.3|98294.9|98244.9|98299|98249|98292.1|98242.1|19
1656476150000|2022-06-29 04:15:50|98297.6|98247.6|98303.2|98253.2|98303.2|98253.2|98296.4|98246.4|25
1656476160000|2022-06-29 04:16:00|98303.7|98253.7|98304.2|98254.2|98342.6|98256.2|98298|98201.1|42
1656476170000|2022-06-29 04:16:10|98304.9|98254.9|98305.4|98255.4|98306.8|98256.8|98301.8|98251.8|20
1656476180000|2022-06-29 04:16:20|98305.7|98255.7|98302.7|98252.7|98345.2|98256|98292.9|98190.7|45
1656476190000|2022-06-29 04:16:30|98302.9|98252.9|98306.2|98256.2|98307.1|98257.1|98299.9|98249.9|17
1656476200000|2022-06-29 04:16:40|98306|98256|98303.8|98253.8|98306.3|98256.3|98302.2|98252.2|19
1656476210000|2022-06-29 04:16:50|98303.4|98253.4|98306.4|98256.4|98306.4|98256.4|98303.3|98253.3|18
1656476220000|2022-06-29 04:17:00|98306.5|98256.5|98302.7|98252.7|98307.3|98257.3|98299.4|98249.4|40
1656476230000|2022-06-29 04:17:10|98327.2|98198.1|98299.6|98249.6|98339.6|98251.2|98292.3|98194|61
1656476240000|2022-06-29 04:17:20|98299.7|98249.7|98303|98253|98303|98253|98297.3|98247.3|23
1656476250000|2022-06-29 04:17:30|98302.9|98252.9|98299.2|98249.2|98337|98255.2|98292.8|98197.2|29
1656476260000|2022-06-29 04:17:40|98288.8|98238.8|98299.8|98249.8|98325.2|98252.7|98287.5|98191.7|38
1656476270000|2022-06-29 04:17:50|98300|98250|98299.6|98249.6|98302.5|98252.5|98299.6|98249.6|10
1656476280000|2022-06-29 04:18:00|98299.1|98249.1|98298.8|98248.8|98301.5|98251.5|98296.6|98246.6|26
1656476290000|2022-06-29 04:18:10|98299.7|98249.7|98299.9|98249.9|98301.9|98251.9|98297.3|98247.3|12
1656476300000|2022-06-29 04:18:20|98299.5|98249.5|98302.4|98252.4|98302.8|98252.8|98298.3|98248.3|20
1656476310000|2022-06-29 04:18:30|98302.9|98252.9|98302.7|98252.7|98304.2|98254.2|98293.5|98243.5|25
1656476320000|2022-06-29 04:18:40|98301.6|98251.6|98301.7|98251.7|98304.6|98254.6|98296.5|98246.5|34
1656476330000|2022-06-29 04:18:50|98300.8|98250.8|98301|98251|98302.5|98252.5|98287.1|98237.1|64
1656476340000|2022-06-29 04:19:00|98341.2|98204.6|98299.2|98249.2|98341.2|98262.5|98291.1|98187.8|54
1656476350000|2022-06-29 04:19:10|98297.7|98247.7|98292.7|98242.7|98338.1|98261|98286.2|98186.1|45
1656476360000|2022-06-29 04:19:20|98293.2|98243.2|98287.7|98237.7|98333.4|98243.3|98280.6|98187.6|59
1656476370000|2022-06-29 04:19:30|98288.8|98238.8|98287.5|98237.5|98289.7|98239.7|98282.8|98232.8|33
1656476380000|2022-06-29 04:19:40|98286.7|98236.7|98285.1|98235.1|98288|98238|98284|98234|30
1656476390000|2022-06-29 04:19:50|98285.6|98235.6|98279.8|98229.8|98287.9|98237.9|98274.8|98224.8|45
1656476400000|2022-06-29 04:20:00|98279.4|98229.4|98275.9|98225.9|98314.3|98229.9|98272.2|98179.4|55
1656476410000|2022-06-29 04:20:10|98311.6|98186.5|98271.9|98221.9|98332.9|98234.1|98263.4|98125.7|73
1656476420000|2022-06-29 04:20:20|98270|98220|98275.7|98225.7|98324.6|98229.3|98264.5|98173|74
1656476430000|2022-06-29 04:20:30|98276.7|98226.7|98266.9|98216.9|98326.4|98230.7|98264.9|98166.7|78
1656476440000|2022-06-29 04:20:40|98266.6|98216.6|98269.3|98219.3|98325.1|98231.7|98265.3|98181.1|69
1656476450000|2022-06-29 04:20:50|98269|98219|98301.3|98169.1|98305.4|98221.9|98261.7|98167.3|57
1656476460000|2022-06-29 04:21:00|98301.4|98163.4|98268.4|98218.4|98325.8|98239.7|98262|98163.4|66
1656476470000|2022-06-29 04:21:10|98271.2|98221.2|98269.9|98219.9|98271.8|98221.8|98268.5|98218.5|13
1656476480000|2022-06-29 04:21:20|98270.7|98220.7|98274.3|98224.3|98313.5|98228.2|98265.2|98171.1|33
1656476490000|2022-06-29 04:21:30|98272.5|98222.5|98275|98225|98278.5|98228.5|98272.5|98222.5|26
1656476500000|2022-06-29 04:21:40|98275.9|98225.9|98331|98192.2|98331.8|98230.6|98269.4|98173.4|64
1656476510000|2022-06-29 04:21:50|98324|98194.1|98272.5|98222.5|98324.6|98239.3|98268.4|98175.9|75
1656476520000|2022-06-29 04:22:00|98271.9|98221.9|98283.8|98233.8|98310.8|98237.6|98270.6|98185.6|42
1656476530000|2022-06-29 04:22:10|98287.9|98237.9|98292.1|98242.1|98302|98252|98287.9|98237.9|48
1656476540000|2022-06-29 04:22:20|98292.4|98242.4|98295.8|98245.8|98296.1|98246.1|98292.4|98242.4|27
1656476550000|2022-06-29 04:22:30|98296|98246|98285.5|98235.5|98296.6|98246.6|98285.3|98235.3|37
1656476560000|2022-06-29 04:22:40|98285.8|98235.8|98290.5|98240.5|98291.9|98241.9|98285.7|98235.7|31
1656476570000|2022-06-29 04:22:50|98291.1|98241.1|98292.6|98242.6|98293.3|98243.3|98290.9|98240.9|21
1656476580000|2022-06-29 04:23:00|98293.9|98243.9|98292.9|98242.9|98295.4|98245.4|98291.8|98241.8|41
1656476590000|2022-06-29 04:23:10|98294.3|98244.3|98293.7|98243.7|98297.1|98247.1|98292.5|98242.5|30
1656476600000|2022-06-29 04:23:20|98293.5|98243.5|98293.6|98243.6|98294.4|98244.4|98293.1|98243.1|17
1656476610000|2022-06-29 04:23:30|98293.4|98243.4|98296.5|98246.5|98297.4|98247.4|98292.9|98242.9|40
1656476620000|2022-06-29 04:23:40|98296.1|98246.1|98300.8|98250.8|98300.9|98250.9|98295.3|98245.3|23
1656476630000|2022-06-29 04:23:50|98300.7|98250.7|98298.9|98248.9|98303.2|98253.2|98297.6|98247.6|29
1656476640000|2022-06-29 04:24:00|98299.1|98249.1|98297.6|98247.6|98299.4|98249.4|98297.6|98247.6|17
1656476650000|2022-06-29 04:24:10|98297.7|98247.7|98301.9|98251.9|98302.6|98252.6|98297.7|98247.7|27
1656476660000|2022-06-29 04:24:20|98302.4|98252.4|98301|98251|98302.6|98252.6|98301|98251|19
1656476670000|2022-06-29 04:24:30|98301.2|98251.2|98301.5|98251.5|98301.9|98251.9|98301.1|98251.1|9
1656476680000|2022-06-29 04:24:40|98301.8|98251.8|98301.7|98251.7|98302.7|98252.7|98299.5|98249.5|26
1656476690000|2022-06-29 04:24:50|98301|98251|98302|98252|98303.7|98253.7|98301|98251|16
1656476700000|2022-06-29 04:25:00|98301.6|98251.6|98305.5|98255.5|98305.6|98255.6|98301.6|98251.6|26
1656476710000|2022-06-29 04:25:10|98305.3|98255.3|98309.9|98259.9|98310.6|98260.6|98304.1|98254.1|29
1656476720000|2022-06-29 04:25:20|98310.2|98260.2|98311.4|98261.4|98312.7|98262.7|98310|98260|21
1656476730000|2022-06-29 04:25:30|98311.9|98261.9|98312|98262|98313.6|98263.6|98311.5|98261.5|19
1656476740000|2022-06-29 04:25:40|98312.1|98262.1|98311.1|98261.1|98312.2|98262.2|98310.6|98260.6|21
1656476750000|2022-06-29 04:25:50|98311.2|98261.2|98306.8|98256.8|98311.6|98261.6|98306.8|98256.8|29
1656476760000|2022-06-29 04:26:00|98306.6|98256.6|98307.2|98257.2|98307.8|98257.8|98306.3|98256.3|21
1656476770000|2022-06-29 04:26:10|98307.1|98257.1|98314.1|98264.1|98314.9|98264.9|98306.1|98256.1|53
1656476780000|2022-06-29 04:26:20|98312.9|98262.9|98312.7|98262.7|98313.2|98263.2|98312|98262|22
1656476790000|2022-06-29 04:26:30|98312.8|98262.8|98317.3|98267.3|98318.4|98268.4|98309.8|98259.8|21
1656476800000|2022-06-29 04:26:40|98317.7|98267.7|98317.2|98267.2|98318.9|98268.9|98317.1|98267.1|18
1656476810000|2022-06-29 04:26:50|98317.4|98267.4|98317.2|98267.2|98318.4|98268.4|98315.8|98265.8|20
1656476820000|2022-06-29 04:27:00|98316|98266|98329.2|98279.2|98331.3|98281.3|98316|98266|49
1656476830000|2022-06-29 04:27:10|98329.5|98279.5|98327.6|98277.6|98333.2|98283.2|98327.4|98277.4|26
1656476840000|2022-06-29 04:27:20|98327.8|98277.8|98326.1|98276.1|98330.2|98280.2|98326.1|98276.1|28
1656476850000|2022-06-29 04:27:30|98326.2|98276.2|98326.2|98276.2|98328.9|98278.9|98326.1|98276.1|27
1656476860000|2022-06-29 04:27:40|98327.6|98277.6|98326.5|98276.5|98329.5|98279.5|98324.2|98274.2|32
1656476870000|2022-06-29 04:27:50|98328.6|98278.6|98326.1|98276.1|98328.8|98278.8|98324.4|98274.4|25
1656476880000|2022-06-29 04:28:00|98325.9|98275.9|98347.7|98297.7|98349.1|98299.1|98325.9|98275.9|61
1656476890000|2022-06-29 04:28:10|98347.2|98297.2|98351|98301|98352.9|98302.9|98346.7|98296.7|56
1656476900000|2022-06-29 04:28:20|98352.8|98302.8|98350|98300|98355|98305|98349.1|98299.1|57
1656476910000|2022-06-29 04:28:30|98349.5|98299.5|98340.1|98290.1|98353.5|98303.5|98334.2|98284.2|70
1656476920000|2022-06-29 04:28:40|98341.6|98291.6|98339.7|98289.7|98342.5|98292.5|98337.8|98287.8|61
1656476930000|2022-06-29 04:28:50|98340.8|98290.8|98338.9|98288.9|98341.9|98291.9|98334.9|98284.9|63
1656476940000|2022-06-29 04:29:00|98338.5|98288.5|98335.1|98285.1|98344.2|98294.2|98328.5|98278.5|67
1656476950000|2022-06-29 04:29:10|98335.2|98285.2|98334.2|98284.2|98336.1|98286.1|98329.8|98279.8|69
1656476960000|2022-06-29 04:29:20|98334.3|98284.3|98333|98283|98335.3|98285.3|98330.6|98280.6|53
1656476970000|2022-06-29 04:29:30|98332.7|98282.7|98332.7|98282.7|98333.8|98283.8|98321.8|98271.8|60
1656476980000|2022-06-29 04:29:40|98330.6|98280.6|98331.5|98281.5|98334.8|98284.8|98328.5|98278.5|64
1656476990000|2022-06-29 04:29:50|98332.3|98282.3|98334.6|98284.6|98334.6|98284.6|98330.3|98280.3|58
1656477000000|2022-06-29 04:30:00|98334.5|98284.5|98333.1|98283.1|98339.7|98289.7|98319.5|98269.5|71
1656477010000|2022-06-29 04:30:10|98331.4|98281.4|98332.2|98282.2|98337.8|98287.8|98328.6|98278.6|66
1656477020000|2022-06-29 04:30:20|98332.5|98282.5|98372.6|98322.6|98372.6|98322.6|98330.8|98280.8|74
1656477030000|2022-06-29 04:30:30|98366.3|98316.3|98387.9|98337.9|98398|98348|98360.9|98310.9|78
1656477040000|2022-06-29 04:30:40|98388|98338|98435|98385|98448.8|98398.8|98382.3|98332.3|77
1656477050000|2022-06-29 04:30:50|98436.3|98386.3|98435.5|98385.5|98449.4|98399.4|98421.2|98371.2|78
1656477060000|2022-06-29 04:31:00|98434.9|98384.9|98486.6|98436.6|98494.3|98444.3|98434.9|98384.9|75
1656477070000|2022-06-29 04:31:10|98486|98436|98464|98414|98487.1|98437.1|98460.7|98410.7|75
1656477080000|2022-06-29 04:31:20|98463.9|98413.9|98472.8|98422.8|98491.5|98441.5|98458.5|98408.5|73
1656477090000|2022-06-29 04:31:30|98472.9|98422.9|98481.4|98431.4|98487.2|98437.2|98468.6|98418.6|72
1656477100000|2022-06-29 04:31:40|98477.2|98427.2|98492.4|98442.4|98501.4|98451.4|98477.2|98427.2|75
1656477110000|2022-06-29 04:31:50|98491.7|98441.7|98520.1|98470.1|98529.2|98479.2|98489.1|98439.1|75
1656477120000|2022-06-29 04:32:00|98520|98470|98503.5|98453.5|98531.3|98481.3|98488.1|98438.1|79
1656477130000|2022-06-29 04:32:10|98502.9|98452.9|98485.7|98435.7|98507|98457|98484.7|98434.7|70
1656477140000|2022-06-29 04:32:20|98485.5|98435.5|98450.8|98400.8|98485.5|98435.5|98447.5|98397.5|73
1656477150000|2022-06-29 04:32:30|98451.3|98401.3|98461|98411|98469.6|98419.6|98448.9|98398.9|63
1656477160000|2022-06-29 04:32:40|98458.9|98408.9|98429|98379|98496.6|98412.7|98390|98283.1|70
1656477170000|2022-06-29 04:32:50|98426|98376|98429.4|98379.4|98483.3|98390.5|98424.5|98336.4|78
1656477180000|2022-06-29 04:33:00|98430|98380|98420.6|98370.6|98469.8|98381.7|98415.2|98341.9|75
1656477190000|2022-06-29 04:33:10|98420.2|98370.2|98428.3|98378.3|98490.7|98388.8|98415.1|98325|78
1656477200000|2022-06-29 04:33:20|98475.8|98348.4|98421.4|98371.4|98482.3|98385.5|98418.7|98330.8|77
1656477210000|2022-06-29 04:33:30|98421.1|98371.1|98422.1|98372.1|98457.8|98381|98414.8|98330|74
1656477220000|2022-06-29 04:33:40|98421.8|98371.8|98417.8|98367.8|98464|98379|98416.5|98338.9|62
1656477230000|2022-06-29 04:33:50|98417.3|98367.3|98392|98342|98418.9|98368.9|98389.4|98339.4|75
1656477240000|2022-06-29 04:34:00|98393.4|98343.4|98416.5|98290.5|98431.8|98343.4|98372.7|98287.2|74
1656477250000|2022-06-29 04:34:10|98417.3|98288.9|98368.3|98318.3|98419.6|98326.9|98358.9|98282.4|78
1656477260000|2022-06-29 04:34:20|98363.4|98313.4|98371|98321|98375.3|98325.3|98352.8|98302.8|78
1656477270000|2022-06-29 04:34:30|98370.8|98320.8|98371.9|98321.9|98406.6|98337.2|98361.2|98281.2|77
1656477280000|2022-06-29 04:34:40|98372.7|98322.7|98396.4|98346.4|98446|98354.9|98371.7|98301.3|75
1656477290000|2022-06-29 04:34:50|98393.6|98343.6|98388.9|98338.9|98451.8|98360.5|98384|98306.6|76
1656477300000|2022-06-29 04:35:00|98392.3|98342.3|98453.9|98327.9|98464.9|98368.6|98389.7|98302|77
1656477310000|2022-06-29 04:35:10|98455.5|98329.3|98467.5|98325.6|98468.1|98369.4|98397|98310.9|80
1656477320000|2022-06-29 04:35:20|98464.1|98330.2|98432.6|98382.6|98486.4|98387.5|98401.6|98317.1|77
1656477330000|2022-06-29 04:35:30|98473.8|98348.4|98435.9|98385.9|98497.6|98403|98425.8|98344.1|80
1656477340000|2022-06-29 04:35:40|98481.3|98356.2|98459.1|98409.1|98496.8|98409.8|98440|98354.7|73
1656477350000|2022-06-29 04:35:50|98459.3|98409.3|98507.1|98380.2|98517.1|98417.4|98456.2|98367.4|53
1656477360000|2022-06-29 04:36:00|98506.1|98376.9|98476.3|98340.3|98508.4|98413.9|98436.6|98337.6|76
1656477370000|2022-06-29 04:36:10|98475.8|98345.4|98413.3|98363.3|98475.8|98387.9|98413.3|98328.5|68
1656477380000|2022-06-29 04:36:20|98452.5|98327.1|98432.1|98382.1|98492.9|98391.3|98418.9|98326.8|77
1656477390000|2022-06-29 04:36:30|98432.9|98382.9|98469.5|98344.5|98473.9|98387.6|98424.4|98334.3|53
1656477400000|2022-06-29 04:36:40|98469.7|98343.2|98421.2|98371.2|98481.5|98382.8|98418.9|98330.5|59
1656477410000|2022-06-29 04:36:50|98460|98330.5|98414.2|98364.2|98460|98371.2|98414|98329|53
1656477420000|2022-06-29 04:37:00|98413.5|98363.5|98414.9|98364.9|98453.9|98374|98410.2|98327|57
1656477430000|2022-06-29 04:37:10|98417|98367|98422.7|98372.7|98422.9|98372.9|98411.7|98361.7|53
1656477440000|2022-06-29 04:37:20|98422.8|98372.8|98434.3|98384.3|98436.2|98386.2|98417.4|98367.4|51
1656477450000|2022-06-29 04:37:30|98429.4|98379.4|98438.2|98388.2|98486.7|98390.8|98429.4|98338|62
1656477460000|2022-06-29 04:37:40|98433.7|98383.7|98434.9|98384.9|98476|98396.5|98430.5|98341.2|51
1656477470000|2022-06-29 04:37:50|98435.2|98385.2|98436.2|98386.2|98436.6|98386.6|98429.6|98379.6|26
1656477480000|2022-06-29 04:38:00|98436.3|98386.3|98446.3|98396.3|98449.3|98399.3|98436.1|98386.1|58
1656477490000|2022-06-29 04:38:10|98451.9|98401.9|98439.2|98389.2|98456.3|98406.3|98438.3|98388.3|61
1656477500000|2022-06-29 04:38:20|98438.5|98388.5|98463.1|98413.1|98500.4|98414.7|98432.4|98343.8|64
1656477510000|2022-06-29 04:38:30|98463|98413|98472.8|98422.8|98474.1|98424.1|98459.8|98409.8|67
1656477520000|2022-06-29 04:38:40|98473.2|98423.2|98478.4|98428.4|98479.5|98429.5|98470.1|98420.1|57
1656477530000|2022-06-29 04:38:50|98478.2|98428.2|98487.6|98437.6|98501|98451|98478.2|98428.2|63
1656477540000|2022-06-29 04:39:00|98488.4|98438.4|98486.8|98436.8|98494.8|98444.8|98477.8|98427.8|73
1656477550000|2022-06-29 04:39:10|98488.9|98438.9|98504.5|98454.5|98508.3|98458.3|98488.9|98438.9|71
1656477560000|2022-06-29 04:39:20|98507.7|98457.7|98491.2|98441.2|98537.6|98468|98484.8|98394.4|73
1656477570000|2022-06-29 04:39:30|98491.8|98441.8|98481.7|98431.7|98544.6|98441.8|98468.1|98356.6|77
1656477580000|2022-06-29 04:39:40|98516.6|98391.4|98468.4|98418.4|98516.6|98431.5|98466.1|98391.4|73
1656477590000|2022-06-29 04:39:50|98468.5|98418.5|98486.7|98436.7|98488.3|98438.3|98468.5|98418.5|61
1656477600000|2022-06-29 04:40:00|98485.3|98435.3|98477.1|98427.1|98488.6|98438.6|98469.6|98419.6|72
1656477610000|2022-06-29 04:40:10|98478.2|98428.2|98479.4|98429.4|98490.2|98440.2|98474.1|98424.1|55
1656477620000|2022-06-29 04:40:20|98479|98429|98482.9|98432.9|98486.7|98436.7|98477|98427|49
1656477630000|2022-06-29 04:40:30|98480.5|98430.5|98477.8|98427.8|98488.8|98438.8|98474.7|98424.7|51
1656477640000|2022-06-29 04:40:40|98477.5|98427.5|98482.4|98432.4|98515|98440.7|98474.8|98388.3|60
1656477650000|2022-06-29 04:40:50|98483|98433|98474.7|98424.7|98523.6|98436.2|98474.7|98397.1|58
1656477660000|2022-06-29 04:41:00|98474.6|98424.6|98469.2|98419.2|98474.6|98424.6|98464.7|98414.7|49
1656477670000|2022-06-29 04:41:10|98469.4|98419.4|98466.7|98416.7|98513.6|98422.9|98461.9|98381|48
1656477680000|2022-06-29 04:41:20|98466|98416|98466.9|98416.9|98472.2|98422.2|98462.2|98412.2|47
1656477690000|2022-06-29 04:41:30|98467.5|98417.5|98475.7|98425.7|98480.4|98430.4|98464.7|98414.7|69
1656477700000|2022-06-29 04:41:40|98475.1|98425.1|98474.2|98424.2|98523.7|98426.9|98466|98388.2|68
1656477710000|2022-06-29 04:41:50|98473.4|98423.4|98466.3|98416.3|98475.7|98425.7|98466.3|98416.3|71
1656477720000|2022-06-29 04:42:00|98463|98413|98426.6|98376.6|98474.1|98424.1|98418.8|98368.8|68
1656477730000|2022-06-29 04:42:10|98425.4|98375.4|98431.7|98381.7|98437.2|98387.2|98425.3|98375.3|41
1656477740000|2022-06-29 04:42:20|98431.3|98381.3|98443.9|98393.9|98444.9|98394.9|98427.1|98377.1|42
1656477750000|2022-06-29 04:42:30|98443.5|98393.5|98437|98387|98444.6|98394.6|98437|98387|42
1656477760000|2022-06-29 04:42:40|98436.9|98386.9|98407.2|98357.2|98436.9|98386.9|98407.2|98357.2|58
1656477770000|2022-06-29 04:42:50|98407.7|98357.7|98399.1|98349.1|98407.7|98357.7|98395.4|98345.4|66
1656477780000|2022-06-29 04:43:00|98399.8|98349.8|98401.8|98351.8|98404.8|98354.8|98398.4|98348.4|57
1656477790000|2022-06-29 04:43:10|98401.3|98351.3|98399.2|98349.2|98403.7|98353.7|98397.7|98347.7|53
1656477800000|2022-06-29 04:43:20|98397.8|98347.8|98402.8|98352.8|98403.3|98353.3|98395.6|98345.6|50
1656477810000|2022-06-29 04:43:30|98386.8|98336.8|98384.3|98334.3|98396.6|98346.6|98381.1|98331.1|60
1656477820000|2022-06-29 04:43:40|98384.2|98334.2|98386.4|98336.4|98391.1|98341.1|98381.2|98331.2|46
1656477830000|2022-06-29 04:43:50|98386.5|98336.5|98373|98323|98393.2|98343.2|98373|98323|48
1656477840000|2022-06-29 04:44:00|98372.6|98322.6|98364.2|98314.2|98376.6|98326.6|98360.5|98310.5|62
1656477850000|2022-06-29 04:44:10|98364|98314|98366.5|98316.5|98366.6|98316.6|98362.4|98312.4|50
1656477860000|2022-06-29 04:44:20|98366.3|98316.3|98366.4|98316.4|98368.5|98318.5|98364.7|98314.7|17
1656477870000|2022-06-29 04:44:30|98366.2|98316.2|98358.8|98308.8|98369.7|98319.7|98358.8|98308.8|49
1656477880000|2022-06-29 04:44:40|98358.7|98308.7|98363.1|98313.1|98369.8|98319.8|98358.3|98308.3|45
1656477890000|2022-06-29 04:44:50|98363.5|98313.5|98362.2|98312.2|98368.5|98318.5|98361.6|98311.6|36
1656477900000|2022-06-29 04:45:00|98363.6|98313.6|98359.3|98309.3|98368.4|98318.4|98351.8|98301.8|67
1656477910000|2022-06-29 04:45:10|98359.4|98309.4|98357|98307|98359.4|98309.4|98352.4|98302.4|55
1656477920000|2022-06-29 04:45:20|98356.8|98306.8|98353.4|98303.4|98361|98311|98352.9|98302.9|45
1656477930000|2022-06-29 04:45:30|98353.3|98303.3|98350.9|98300.9|98353.5|98303.5|98350.2|98300.2|37
1656477940000|2022-06-29 04:45:40|98350.6|98300.6|98355.8|98305.8|98355.8|98305.8|98346.8|98296.8|55
1656477950000|2022-06-29 04:45:50|98355.7|98305.7|98357.8|98307.8|98359.6|98309.6|98354|98304|55
1656477960000|2022-06-29 04:46:00|98358.3|98308.3|98364|98314|98364.4|98314.4|98354.8|98304.8|59
1656477970000|2022-06-29 04:46:10|98363.9|98313.9|98364.2|98314.2|98365.7|98315.7|98363.1|98313.1|54
1656477980000|2022-06-29 04:46:20|98363.9|98313.9|98380.9|98330.9|98382.4|98332.4|98357.2|98307.2|60
1656477990000|2022-06-29 04:46:30|98380.2|98330.2|98381.2|98331.2|98388.1|98338.1|98379.4|98329.4|57
1656478000000|2022-06-29 04:46:40|98380.7|98330.7|98385.9|98335.9|98385.9|98335.9|98379.2|98329.2|58
1656478010000|2022-06-29 04:46:50|98386.8|98336.8|98389.4|98339.4|98389.4|98339.4|98385.4|98335.4|42
1656478020000|2022-06-29 04:47:00|98389.3|98339.3|98393.6|98343.6|98393.6|98343.6|98383|98333|53
1656478030000|2022-06-29 04:47:10|98391.7|98341.7|98402.6|98352.6|98403.6|98353.6|98389|98339|59
1656478040000|2022-06-29 04:47:20|98403.2|98353.2|98401.1|98351.1|98405.6|98355.6|98400.9|98350.9|47
1656478050000|2022-06-29 04:47:30|98400.9|98350.9|98397.9|98347.9|98403.9|98353.9|98397.9|98347.9|33
1656478060000|2022-06-29 04:47:40|98397.8|98347.8|98391.2|98341.2|98400.1|98350.1|98387.8|98337.8|58
1656478070000|2022-06-29 04:47:50|98390.8|98340.8|98381.8|98331.8|98391.3|98341.3|98381.8|98331.8|49
1656478080000|2022-06-29 04:48:00|98383.2|98333.2|98390.8|98340.8|98392|98342|98382.7|98332.7|33
1656478090000|2022-06-29 04:48:10|98389.6|98339.6|98395.6|98345.6|98400|98350|98389.3|98339.3|49
1656478100000|2022-06-29 04:48:20|98400.4|98350.4|98396.8|98346.8|98400.4|98350.4|98392|98342|46
1656478110000|2022-06-29 04:48:30|98397.4|98347.4|98391.6|98341.6|98397.7|98347.7|98386.6|98336.6|39
1656478120000|2022-06-29 04:48:40|98390.8|98340.8|98388|98338|98393.2|98343.2|98382.9|98332.9|54
1656478130000|2022-06-29 04:48:50|98390.4|98340.4|98398.1|98348.1|98398.6|98348.6|98386.3|98336.3|56
1656478140000|2022-06-29 04:49:00|98397.9|98347.9|98403.3|98353.3|98403.3|98353.3|98385.9|98335.9|63
1656478150000|2022-06-29 04:49:10|98402.3|98352.3|98404.5|98354.5|98411.1|98361.1|98401.1|98351.1|64
1656478160000|2022-06-29 04:49:20|98405.7|98355.7|98404.8|98354.8|98408.7|98358.7|98404.8|98354.8|57
1656478170000|2022-06-29 04:49:30|98405.4|98355.4|98407.1|98357.1|98409.1|98359.1|98405.2|98355.2|48
1656478180000|2022-06-29 04:49:40|98405.8|98355.8|98413|98363|98413.5|98363.5|98403.8|98353.8|50
1656478190000|2022-06-29 04:49:50|98412.1|98362.1|98416.9|98366.9|98419.5|98369.5|98407.8|98357.8|69
1656478200000|2022-06-29 04:50:00|98420.5|98370.5|98452.1|98402.1|98453.1|98403.1|98418.2|98368.2|74
1656478210000|2022-06-29 04:50:10|98451.4|98401.4|98450.9|98400.9|98463.7|98413.7|98447.8|98397.8|64
1656478220000|2022-06-29 04:50:20|98454.3|98404.3|98458.7|98408.7|98461.9|98411.9|98450.4|98400.4|53
1656478230000|2022-06-29 04:50:30|98457.9|98407.9|98433.2|98383.2|98457.9|98407.9|98429|98379|67
1656478240000|2022-06-29 04:50:40|98432.9|98382.9|98431.3|98381.3|98435.2|98385.2|98427.5|98377.5|71
1656478250000|2022-06-29 04:50:50|98431|98381|98415.6|98365.6|98434.3|98384.3|98411.5|98361.5|60
1656478260000|2022-06-29 04:51:00|98416.7|98366.7|98411.3|98361.3|98423.2|98373.2|98407.6|98357.6|65
1656478270000|2022-06-29 04:51:10|98410.5|98360.5|98408|98358|98419|98369|98403.1|98353.1|70
1656478280000|2022-06-29 04:51:20|98408.4|98358.4|98412.4|98362.4|98413.4|98363.4|98408.4|98358.4|47
1656478290000|2022-06-29 04:51:30|98412|98362|98399.6|98349.6|98413.3|98363.3|98389.2|98339.2|58
1656478300000|2022-06-29 04:51:40|98400.7|98350.7|98374.5|98324.5|98425.7|98352.3|98368.1|98271.8|75
1656478310000|2022-06-29 04:51:50|98377.3|98327.3|98379.5|98329.5|98386.3|98336.3|98370.8|98320.8|65
1656478320000|2022-06-29 04:52:00|98381|98331|98369.7|98319.7|98414.3|98338|98362.6|98281.1|68
1656478330000|2022-06-29 04:52:10|98369.6|98319.6|98380.5|98330.5|98391.2|98341.2|98360.9|98310.9|73
1656478340000|2022-06-29 04:52:20|98380.9|98330.9|98386.6|98336.6|98388.9|98338.9|98377|98327|65
1656478350000|2022-06-29 04:52:30|98385.2|98335.2|98384.4|98334.4|98386.8|98336.8|98379.5|98329.5|71
1656478360000|2022-06-29 04:52:40|98385.3|98335.3|98372.8|98322.8|98408.2|98337.6|98360.2|98265.6|79
1656478370000|2022-06-29 04:52:50|98374.8|98324.8|98381.5|98331.5|98418.3|98333.9|98368.3|98292.1|78
1656478380000|2022-06-29 04:53:00|98382.7|98332.7|98392.1|98342.1|98393.5|98343.5|98370.3|98320.3|65
1656478390000|2022-06-29 04:53:10|98389.4|98339.4|98387.8|98337.8|98393.2|98343.2|98383|98333|74
1656478400000|2022-06-29 04:53:20|98388.6|98338.6|98392.4|98342.4|98396|98346|98387.1|98337.1|68
1656478410000|2022-06-29 04:53:30|98395.1|98345.1|98380.5|98330.5|98396.7|98346.7|98377.6|98327.6|72
1656478420000|2022-06-29 04:53:40|98382.5|98332.5|98377.7|98327.7|98385.2|98335.2|98373.4|98323.4|78
1656478430000|2022-06-29 04:53:50|98377.8|98327.8|98380.4|98330.4|98384.1|98334.1|98375.3|98325.3|50
1656478440000|2022-06-29 04:54:00|98380|98330|98382.6|98332.6|98388.2|98338.2|98375.9|98325.9|57
1656478450000|2022-06-29 04:54:10|98382.2|98332.2|98386.9|98336.9|98389.1|98339.1|98376|98326|51
1656478460000|2022-06-29 04:54:20|98387.1|98337.1|98381.5|98331.5|98423.1|98345.1|98379.3|98296.9|74
1656478470000|2022-06-29 04:54:30|98384.9|98334.9|98378.9|98328.9|98387.4|98337.4|98374.7|98324.7|76
1656478480000|2022-06-29 04:54:40|98378.1|98328.1|98385.5|98335.5|98387.1|98337.1|98375.5|98325.5|56
1656478490000|2022-06-29 04:54:50|98385.4|98335.4|98386.3|98336.3|98387.6|98337.6|98385.4|98335.4|20
1656478500000|2022-06-29 04:55:00|98386.6|98336.6|98378.2|98328.2|98386.9|98336.9|98377.1|98327.1|56
1656478510000|2022-06-29 04:55:10|98379.4|98329.4|98370.2|98320.2|98379.4|98329.4|98364.6|98314.6|65
1656478520000|2022-06-29 04:55:20|98369.2|98319.2|98362.9|98312.9|98374.3|98324.3|98357.5|98307.5|75
1656478530000|2022-06-29 04:55:30|98357.1|98307.1|98265.9|98215.9|98366.4|98316.4|98259.4|98178.2|73
1656478540000|2022-06-29 04:55:40|98262.1|98212.1|98188.7|98138.7|98325.6|98225.8|98186.4|98097.2|75
1656478550000|2022-06-29 04:55:50|98189.9|98139.9|98230.7|98082.5|98269.1|98143.2|98159.6|98071.9|69
1656478560000|2022-06-29 04:56:00|98228.6|98085.8|98262.6|98114.4|98286.9|98119.5|98228.6|98070.2|48
1656478570000|2022-06-29 04:56:10|98263|98102.5|98223|98089.7|98286.4|98118.7|98222.3|98080.7|65
1656478580000|2022-06-29 04:56:20|98222.7|98087.3|98243.7|98097.1|98253.7|98097.1|98216.4|98068.5|47
1656478590000|2022-06-29 04:56:30|98227.5|98091.5|98270.6|98116|98286.6|98158.3|98205.9|98078.6|75
1656478600000|2022-06-29 04:56:40|98280.1|98117.5|98234.2|98184.2|98309.5|98184.2|98224.2|98104.4|63
1656478610000|2022-06-29 04:56:50|98273.4|98146.2|98244.8|98194.8|98304.9|98194.8|98232.1|98122.9|53
1656478620000|2022-06-29 04:57:00|98243.6|98193.6|98287.2|98237.2|98298.7|98237.2|98241.4|98162.8|57
1656478630000|2022-06-29 04:57:10|98283.2|98233.2|98310.3|98260.3|98312.5|98262.5|98276.8|98226.8|65
1656478640000|2022-06-29 04:57:20|98311.7|98261.7|98330.9|98280.9|98394.2|98304.4|98310.3|98245.5|74
1656478650000|2022-06-29 04:57:30|98332.8|98282.8|98340.1|98290.1|98341.5|98291.5|98331.4|98281.4|43
1656478660000|2022-06-29 04:57:40|98339.9|98289.9|98337.1|98287.1|98344.5|98294.5|98336|98286|37
1656478670000|2022-06-29 04:57:50|98337.8|98287.8|98351.1|98301.1|98352.9|98302.9|98337.8|98287.8|48
1656478680000|2022-06-29 04:58:00|98350.9|98300.9|98368.6|98318.6|98410.9|98325.4|98348.9|98272.5|46
1656478690000|2022-06-29 04:58:10|98412.1|98285.7|98366.6|98316.6|98422.2|98325.9|98354.9|98257.6|57
1656478700000|2022-06-29 04:58:20|98364.7|98314.7|98365.3|98315.3|98413.1|98324.7|98360.1|98278.4|57
1656478710000|2022-06-29 04:58:30|98364.2|98314.2|98364.5|98314.5|98423.7|98328.2|98362.9|98262.4|61
1656478720000|2022-06-29 04:58:40|98362.5|98312.5|98357.5|98307.5|98363.6|98313.6|98355.7|98305.7|52
1656478730000|2022-06-29 04:58:50|98357.2|98307.2|98395.2|98345.2|98437.3|98352.6|98356.6|98306.6|61
1656478740000|2022-06-29 04:59:00|98393.7|98343.7|98423.5|98296|98436.6|98357|98381|98296|67
1656478750000|2022-06-29 04:59:10|98423.1|98297.2|98385.4|98335.4|98440.7|98335.4|98369.9|98267.3|70
1656478760000|2022-06-29 04:59:20|98385.9|98335.9|98466.6|98332.9|98466.6|98370.5|98380.2|98298|77
1656478770000|2022-06-29 04:59:30|98472.2|98327.3|98463.5|98331|98483.6|98386.3|98401.5|98311.6|75
1656478780000|2022-06-29 04:59:40|98465.7|98337.8|98454.1|98325.3|98495.7|98380.3|98411.6|98308.2|77
1656478790000|2022-06-29 04:59:50|98453.8|98323.2|98422.1|98372.1|98462.1|98372.5|98408.3|98315.7|64
1656478800000|2022-06-29 05:00:00|98422.5|98372.5|98411.4|98361.4|98494.4|98386.8|98410.3|98327.6|66
1656478810000|2022-06-29 05:00:10|98409.8|98359.8|98404.1|98354.1|98414.3|98364.3|98403.5|98353.5|48
1656478820000|2022-06-29 05:00:20|98402.6|98352.6|98452.9|98326.8|98465.5|98368.2|98397.4|98298.6|72
1656478830000|2022-06-29 05:00:30|98452.7|98325.4|98385.4|98335.4|98453.3|98361.5|98384|98309.7|72
1656478840000|2022-06-29 05:00:40|98385.1|98335.1|98371.4|98321.4|98386.1|98336.1|98371.4|98321.4|66
1656478850000|2022-06-29 05:00:50|98372.5|98322.5|98392.7|98342.7|98435.6|98350.5|98371.1|98291.4|57
1656478860000|2022-06-29 05:01:00|98391.9|98341.9|98404.3|98354.3|98458|98360.5|98389.2|98300.1|75
1656478870000|2022-06-29 05:01:10|98404.4|98354.4|98404.7|98354.7|98446.9|98359.7|98395.5|98308.2|58
1656478880000|2022-06-29 05:01:20|98404.4|98354.4|98398.8|98348.8|98404.6|98354.6|98395.1|98345.1|58
1656478890000|2022-06-29 05:01:30|98397.6|98347.6|98455|98313.2|98459.8|98355.2|98397.2|98313.2|32
1656478900000|2022-06-29 05:01:40|98451|98319.1|98406|98356|98451|98357.3|98399.6|98319.1|52
1656478910000|2022-06-29 05:01:50|98405.9|98355.9|98402.1|98352.1|98406.6|98356.6|98399.5|98349.5|45
1656478920000|2022-06-29 05:02:00|98402|98352|98393.1|98343.1|98408.9|98358.9|98393.1|98343.1|53
1656478930000|2022-06-29 05:02:10|98393.3|98343.3|98405.7|98355.7|98467.2|98356.9|98386.2|98291.4|72
1656478940000|2022-06-29 05:02:20|98405.5|98355.5|98395.5|98345.5|98456.6|98357.6|98395.5|98305.1|71
1656478950000|2022-06-29 05:02:30|98393.5|98343.5|98388.9|98338.9|98445.6|98350.1|98387.8|98300.2|58
1656478960000|2022-06-29 05:02:40|98389.1|98339.1|98402.2|98352.2|98445.4|98352.6|98384.3|98297.5|62
1656478970000|2022-06-29 05:02:50|98402.3|98352.3|98392.6|98342.6|98451.3|98356.1|98390.8|98308.6|74
1656478980000|2022-06-29 05:03:00|98392|98342|98391.8|98341.8|98395.8|98345.8|98389.2|98339.2|62
1656478990000|2022-06-29 05:03:10|98392|98342|98399|98349|98454.6|98353.9|98390.4|98301.3|69
1656479000000|2022-06-29 05:03:20|98398.3|98348.3|98394.8|98344.8|98400.4|98350.4|98385.3|98335.3|68
1656479010000|2022-06-29 05:03:30|98393.1|98343.1|98386|98336|98394.6|98344.6|98385.6|98335.6|60
1656479020000|2022-06-29 05:03:40|98385.3|98335.3|98370.4|98320.4|98385.3|98335.3|98370.4|98320.4|61
1656479030000|2022-06-29 05:03:50|98370.6|98320.6|98374.8|98324.8|98375.5|98325.5|98368.4|98318.4|39
1656479040000|2022-06-29 05:04:00|98375|98325|98370.5|98320.5|98375.4|98325.4|98370.5|98320.5|54
1656479050000|2022-06-29 05:04:10|98369.6|98319.6|98364.6|98314.6|98375.6|98325.6|98363|98313|67
1656479060000|2022-06-29 05:04:20|98367.5|98317.5|98348.5|98298.5|98367.5|98317.5|98346.6|98296.6|68
1656479070000|2022-06-29 05:04:30|98346.8|98296.8|98346.2|98296.2|98348.3|98298.3|98340.1|98290.1|62
1656479080000|2022-06-29 05:04:40|98347.9|98297.9|98346.8|98296.8|98350.2|98300.2|98342.8|98292.8|57
1656479090000|2022-06-29 05:04:50|98346.9|98296.9|98360.9|98310.9|98402.8|98318.8|98346.1|98277.6|60
1656479100000|2022-06-29 05:05:00|98362.7|98312.7|98362.8|98312.8|98366.1|98316.1|98361.6|98311.6|53
1656479110000|2022-06-29 05:05:10|98362.6|98312.6|98413.4|98281|98415.8|98317.2|98362.4|98276.3|45
1656479120000|2022-06-29 05:05:20|98411.1|98280.7|98364.6|98314.6|98411.9|98319.9|98362.5|98279.5|54
1656479130000|2022-06-29 05:05:30|98364|98314|98359.3|98309.3|98402.1|98315.1|98357.9|98274.8|41
1656479140000|2022-06-29 05:05:40|98359.9|98309.9|98356.9|98306.9|98362.3|98312.3|98356.3|98306.3|38
1656479150000|2022-06-29 05:05:50|98356.7|98306.7|98370.8|98320.8|98429|98320.8|98354.2|98261.3|52
1656479160000|2022-06-29 05:06:00|98374.8|98324.8|98383.2|98333.2|98430.6|98337.9|98372|98290.1|74
1656479170000|2022-06-29 05:06:10|98384|98334|98383.5|98333.5|98430.1|98341|98381.1|98297.1|64
1656479180000|2022-06-29 05:06:20|98384.9|98334.9|98387.9|98337.9|98390.7|98340.7|98382.7|98332.7|49
1656479190000|2022-06-29 05:06:30|98387.7|98337.7|98400.9|98350.9|98428.3|98351.2|98387.7|98299|48
1656479200000|2022-06-29 05:06:40|98400.6|98350.6|98402.7|98352.7|98402.7|98352.7|98391.3|98341.3|51
1656479210000|2022-06-29 05:06:50|98402.3|98352.3|98413.4|98363.4|98457.8|98364.5|98401.4|98312.5|63
1656479220000|2022-06-29 05:07:00|98412|98362|98415|98365|98416|98366|98408|98358|63
1656479230000|2022-06-29 05:07:10|98414.8|98364.8|98412.9|98362.9|98416.3|98366.3|98411.5|98361.5|43
1656479240000|2022-06-29 05:07:20|98413.7|98363.7|98410.6|98360.6|98414.9|98364.9|98410.4|98360.4|45
1656479250000|2022-06-29 05:07:30|98411.9|98361.9|98410.6|98360.6|98411.9|98361.9|98407.8|98357.8|36
1656479260000|2022-06-29 05:07:40|98410.7|98360.7|98412.3|98362.3|98413.8|98363.8|98409.5|98359.5|50
1656479270000|2022-06-29 05:07:50|98412.4|98362.4|98405|98355|98412.4|98362.4|98404|98354|45
1656479280000|2022-06-29 05:08:00|98404.8|98354.8|98405.4|98355.4|98411.3|98361.3|98403.7|98353.7|42
1656479290000|2022-06-29 05:08:10|98405.3|98355.3|98404.4|98354.4|98408|98358|98402.8|98352.8|42
1656479300000|2022-06-29 05:08:20|98404.3|98354.3|98400.5|98350.5|98404.3|98354.3|98393.3|98343.3|46
1656479310000|2022-06-29 05:08:30|98400|98350|98399.5|98349.5|98402|98352|98398.6|98348.6|57
1656479320000|2022-06-29 05:08:40|98400|98350|98401.1|98351.1|98401.5|98351.5|98394.9|98344.9|36
1656479330000|2022-06-29 05:08:50|98400.1|98350.1|98401.6|98351.6|98405.7|98355.7|98399.2|98349.2|46
1656479340000|2022-06-29 05:09:00|98402.7|98352.7|98389.8|98339.8|98428.9|98352.7|98387.2|98296.6|51
1656479350000|2022-06-29 05:09:10|98390.6|98340.6|98372.9|98322.9|98431.9|98343.5|98366.3|98272.3|72
1656479360000|2022-06-29 05:09:20|98372.6|98322.6|98378.7|98328.7|98440.5|98331.7|98363.1|98263.4|69
1656479370000|2022-06-29 05:09:30|98378.2|98328.2|98372.1|98322.1|98380.6|98330.6|98371.4|98321.4|52
1656479380000|2022-06-29 05:09:40|98371.8|98321.8|98371.8|98321.8|98431.4|98325.3|98370.9|98265.3|56
1656479390000|2022-06-29 05:09:50|98410.3|98285.3|98356.4|98306.4|98426.3|98322.3|98356.4|98254.1|57
1656479400000|2022-06-29 05:10:00|98358|98308|98366.8|98316.8|98367.3|98317.3|98358|98308|46
1656479410000|2022-06-29 05:10:10|98366.2|98316.2|98438.7|98269.4|98438.7|98325.8|98362|98260.7|63
1656479420000|2022-06-29 05:10:20|98437.7|98273.4|98419.9|98369.9|98468|98373.5|98395.1|98273.4|77
1656479430000|2022-06-29 05:10:30|98418.8|98368.8|98434.7|98303.3|98465|98369.6|98387.6|98283.4|61
1656479440000|2022-06-29 05:10:40|98432.9|98304.5|98396.5|98346.5|98439|98347.8|98394.9|98287.5|59
1656479450000|2022-06-29 05:10:50|98400.1|98350.1|98432.7|98301.7|98471|98350.8|98393.6|98284.7|65
1656479460000|2022-06-29 05:11:00|98431.4|98305.6|98401.4|98351.4|98448.5|98351.4|98388.6|98285.8|67
1656479470000|2022-06-29 05:11:10|98399.8|98349.8|98395.9|98345.9|98431.8|98349.8|98393.9|98305|54
1656479480000|2022-06-29 05:11:20|98396.6|98346.6|98392.5|98342.5|98442.7|98347.2|98382|98286.2|52
1656479490000|2022-06-29 05:11:30|98392.1|98342.1|98394.9|98344.9|98395.5|98345.5|98390|98340|32
1656479500000|2022-06-29 05:11:40|98394.4|98344.4|98399.6|98349.6|98399.6|98349.6|98393.8|98343.8|30
1656479510000|2022-06-29 05:11:50|98448.9|98300.2|98430.5|98284.7|98448.9|98351.3|98393.8|98277.9|68
1656479520000|2022-06-29 05:12:00|98430.3|98288.9|98387.5|98337.5|98457.7|98351.5|98383.3|98274.4|61
1656479530000|2022-06-29 05:12:10|98387.1|98337.1|98374|98324|98422.2|98339.3|98373.9|98289.1|50
1656479540000|2022-06-29 05:12:20|98374.7|98324.7|98412.5|98267.9|98426.1|98331.6|98373.3|98264.3|62
1656479550000|2022-06-29 05:12:30|98412|98272.2|98372.8|98322.8|98416.3|98326.1|98366.8|98268.1|48
1656479560000|2022-06-29 05:12:40|98373|98323|98374.9|98324.9|98375.7|98325.7|98371.8|98321.8|32
1656479570000|2022-06-29 05:12:50|98373.5|98323.5|98374.6|98324.6|98436.1|98324.6|98368.3|98259.1|65
1656479580000|2022-06-29 05:13:00|98376|98326|98419.6|98282.6|98424|98334.7|98367.3|98256.8|57
1656479590000|2022-06-29 05:13:10|98380.2|98330.2|98436.2|98287.5|98442.6|98330.2|98373.4|98254.1|64
1656479600000|2022-06-29 05:13:20|98435.6|98266.2|98377.3|98327.3|98438.9|98335.4|98369.7|98254|67
1656479610000|2022-06-29 05:13:30|98378.7|98328.7|98409.4|98277.3|98429.7|98330|98363.2|98258.7|56
1656479620000|2022-06-29 05:13:40|98408.8|98277.5|98367.3|98317.3|98427.7|98321.4|98364.8|98252.8|56
1656479630000|2022-06-29 05:13:50|98364.5|98314.5|98442.6|98294.7|98442.6|98317.4|98364.4|98250.2|72
1656479640000|2022-06-29 05:14:00|98434.5|98255.5|98407.1|98279.2|98434.5|98326.7|98362.7|98255.5|60
1656479650000|2022-06-29 05:14:10|98407.2|98278.5|98409.6|98283.4|98433.9|98323.1|98365.9|98259.4|69
1656479660000|2022-06-29 05:14:20|98371.9|98321.9|98404.6|98277.6|98436|98322.1|98367.3|98252.7|63
1656479670000|2022-06-29 05:14:30|98403.9|98277.8|98405.6|98276.5|98424.7|98319.9|98364.3|98254.4|55
1656479680000|2022-06-29 05:14:40|98403.8|98278.6|98365.1|98315.1|98419.5|98320|98363.8|98261.2|57
1656479690000|2022-06-29 05:14:50|98364.9|98314.9|98372.8|98322.8|98415.8|98326.3|98364.5|98255.5|42
1656479700000|2022-06-29 05:15:00|98372.6|98322.6|98362.7|98312.7|98429.3|98324.5|98360.6|98254.7|65
1656479710000|2022-06-29 05:15:10|98362|98312|98362.4|98312.4|98406.2|98315.3|98359.7|98258.8|65
1656479720000|2022-06-29 05:15:20|98363|98313|98361.5|98311.5|98403.1|98314.9|98358.2|98263.1|43
1656479730000|2022-06-29 05:15:30|98361.3|98311.3|98362.4|98312.4|98408.3|98313.5|98353.6|98243.5|65
1656479740000|2022-06-29 05:15:40|98360.8|98310.8|98363.2|98313.2|98431.2|98330.1|98360.8|98257.9|70
1656479750000|2022-06-29 05:15:50|98410|98260.8|98364.4|98314.4|98413|98317.1|98360.1|98259.2|62
1656479760000|2022-06-29 05:16:00|98404.9|98259.7|98364.7|98314.7|98423.5|98324.6|98358.4|98255.3|64
1656479770000|2022-06-29 05:16:10|98363.6|98313.6|98403.5|98273.4|98417|98326.9|98363.2|98261.6|47
1656479780000|2022-06-29 05:16:20|98402.3|98273.1|98369|98319|98422.1|98319|98360.7|98249|62
1656479790000|2022-06-29 05:16:30|98369.2|98319.2|98372|98322|98427.6|98329.3|98359.9|98265.3|44
1656479800000|2022-06-29 05:16:40|98371.7|98321.7|98377.6|98327.6|98436.1|98330.1|98366.2|98281.5|57
1656479810000|2022-06-29 05:16:50|98377.9|98327.9|98376.5|98326.5|98379.1|98329.1|98372.5|98322.5|53
1656479820000|2022-06-29 05:17:00|98376.3|98326.3|98376.9|98326.9|98379.1|98329.1|98371.8|98321.8|43
1656479830000|2022-06-29 05:17:10|98375.5|98325.5|98380.4|98330.4|98382.3|98332.3|98375.5|98325.5|32
1656479840000|2022-06-29 05:17:20|98380.5|98330.5|98378.4|98328.4|98382.1|98332.1|98376|98326|32
1656479850000|2022-06-29 05:17:30|98377.2|98327.2|98371.7|98321.7|98380.8|98330.8|98371.4|98321.4|22
1656479860000|2022-06-29 05:17:40|98371.3|98321.3|98366.5|98316.5|98444.7|98340.8|98362.9|98274.2|63
1656479870000|2022-06-29 05:17:50|98366.4|98316.4|98375|98325|98435.3|98330.4|98365.5|98286.4|64
1656479880000|2022-06-29 05:18:00|98374|98324|98370.8|98320.8|98409.9|98329.3|98370.4|98282.5|57
1656479890000|2022-06-29 05:18:10|98370.5|98320.5|98365.1|98315.1|98372.8|98322.8|98363.3|98313.3|32
1656479900000|2022-06-29 05:18:20|98364.4|98314.4|98359.6|98309.6|98371|98321|98359.6|98309.6|49
1656479910000|2022-06-29 05:18:30|98359.5|98309.5|98349.8|98299.8|98390.8|98311.9|98348.2|98263.7|54
1656479920000|2022-06-29 05:18:40|98350.1|98300.1|98348.3|98298.3|98390.8|98304.7|98325.1|98263.1|73
1656479930000|2022-06-29 05:18:50|98349.2|98299.2|98346.1|98296.1|98402.5|98300.8|98342.3|98251.3|64
1656479940000|2022-06-29 05:19:00|98346.8|98296.8|98360|98310|98404.5|98311.1|98344.3|98257.4|63
1656479950000|2022-06-29 05:19:10|98360.4|98310.4|98360.7|98310.7|98362.9|98312.9|98358.7|98308.7|33
1656479960000|2022-06-29 05:19:20|98365.7|98315.7|98359.2|98309.2|98406.8|98317.6|98357.4|98274.2|65
1656479970000|2022-06-29 05:19:30|98359.5|98309.5|98355.2|98305.2|98359.5|98309.5|98353.7|98303.7|46
1656479980000|2022-06-29 05:19:40|98354.8|98304.8|98361.4|98311.4|98362.3|98312.3|98350.3|98300.3|44
1656479990000|2022-06-29 05:19:50|98362|98312|98359|98309|98362|98312|98356.8|98306.8|41
1656480000000|2022-06-29 05:20:00|98359.5|98309.5|98374.5|98324.5|98416.5|98324.6|98357.3|98275.6|62
1656480010000|2022-06-29 05:20:10|98374.9|98324.9|98369.9|98319.9|98412.4|98326|98369.1|98277.2|64
1656480020000|2022-06-29 05:20:20|98369.8|98319.8|98371.1|98321.1|98430.9|98322.3|98369|98275.4|45
1656480030000|2022-06-29 05:20:30|98371.4|98321.4|98377|98327|98413.8|98327.8|98369.3|98283.7|48
1656480040000|2022-06-29 05:20:40|98378.3|98328.3|98373|98323|98412|98329.8|98369.6|98280.6|46
1656480050000|2022-06-29 05:20:50|98373.1|98323.1|98374.1|98324.1|98376.6|98326.6|98372.3|98322.3|39
1656480060000|2022-06-29 05:21:00|98374.2|98324.2|98363.7|98313.7|98374.6|98324.6|98362.4|98312.4|60
1656480070000|2022-06-29 05:21:10|98364.3|98314.3|98372.2|98322.2|98420|98322.8|98362.8|98282|55
1656480080000|2022-06-29 05:21:20|98375.1|98325.1|98380.7|98330.7|98439.3|98342.6|98375.1|98285|69
1656480090000|2022-06-29 05:21:30|98381.2|98331.2|98378|98328|98383.5|98333.5|98376.7|98326.7|45
1656480100000|2022-06-29 05:21:40|98377.8|98327.8|98378|98328|98378.8|98328.8|98376.6|98326.6|29
1656480110000|2022-06-29 05:21:50|98378.1|98328.1|98372.5|98322.5|98380.6|98330.6|98372.5|98322.5|42
1656480120000|2022-06-29 05:22:00|98424.2|98281.9|98376.2|98326.2|98424.2|98328.8|98371.7|98281.9|42
1656480130000|2022-06-29 05:22:10|98376.8|98326.8|98371.3|98321.3|98425.9|98327|98368.9|98276.1|50
1656480140000|2022-06-29 05:22:20|98371.4|98321.4|98367.9|98317.9|98413.3|98323|98366.3|98278.4|47
1656480150000|2022-06-29 05:22:30|98368.8|98318.8|98373.5|98323.5|98376.8|98326.8|98367.7|98317.7|22
1656480160000|2022-06-29 05:22:40|98373.3|98323.3|98368.7|98318.7|98409.1|98327.2|98367|98277.7|45
1656480170000|2022-06-29 05:22:50|98368.3|98318.3|98373.3|98323.3|98405.4|98330.4|98367.3|98279.1|47
1656480180000|2022-06-29 05:23:00|98371.9|98321.9|98370.9|98320.9|98414.4|98328|98367.1|98277.8|50
1656480190000|2022-06-29 05:23:10|98371.1|98321.1|98363.9|98313.9|98421.9|98321.1|98361.6|98280.6|45
1656480200000|2022-06-29 05:23:20|98365.3|98315.3|98363.6|98313.6|98415.7|98322.1|98363|98272|49
1656480210000|2022-06-29 05:23:30|98367.7|98317.7|98373.8|98323.8|98379.7|98329.7|98363.5|98313.5|55
1656480220000|2022-06-29 05:23:40|98371.7|98321.7|98380|98330|98428.9|98331.2|98370.2|98276.6|73
1656480230000|2022-06-29 05:23:50|98379.9|98329.9|98385.8|98335.8|98438.6|98337.7|98378.4|98285.7|47
1656480240000|2022-06-29 05:24:00|98388.6|98338.6|98425.6|98297.7|98443.3|98340.5|98384.8|98285.5|73
1656480250000|2022-06-29 05:24:10|98429.2|98299.2|98389.3|98339.3|98431.7|98345.1|98387|98297.7|40
1656480260000|2022-06-29 05:24:20|98390.1|98340.1|98388.6|98338.6|98445.8|98344.4|98386.3|98291.1|49
1656480270000|2022-06-29 05:24:30|98388.8|98338.8|98387.3|98337.3|98390.5|98340.5|98387|98337|34
1656480280000|2022-06-29 05:24:40|98389|98339|98387.9|98337.9|98391.5|98341.5|98387.3|98337.3|33
1656480290000|2022-06-29 05:24:50|98387.4|98337.4|98384|98334|98388.1|98338.1|98383.5|98333.5|38
1656480300000|2022-06-29 05:25:00|98384.1|98334.1|98395.7|98345.7|98433.9|98346.3|98384.1|98295.1|57
1656480310000|2022-06-29 05:25:10|98397.4|98347.4|98384.9|98334.9|98432.8|98347.4|98384.9|98306.4|58
1656480320000|2022-06-29 05:25:20|98385.7|98335.7|98396.2|98346.2|98436.4|98346.2|98382.2|98288.1|68
1656480330000|2022-06-29 05:25:30|98394.4|98344.4|98393.7|98343.7|98396|98346|98390.2|98340.2|43
1656480340000|2022-06-29 05:25:40|98394.6|98344.6|98394.9|98344.9|98396.4|98346.4|98393.6|98343.6|31
1656480350000|2022-06-29 05:25:50|98395|98345|98404|98354|98444.3|98355.9|98395|98315.6|65
1656480360000|2022-06-29 05:26:00|98404.3|98354.3|98403.8|98353.8|98456.6|98357.5|98401.2|98313.2|65
1656480370000|2022-06-29 05:26:10|98404.6|98354.6|98404.1|98354.1|98404.6|98354.6|98401.3|98351.3|34
1656480380000|2022-06-29 05:26:20|98403.2|98353.2|98412.5|98362.5|98452.5|98362.5|98402.2|98320.3|55
1656480390000|2022-06-29 05:26:30|98411.6|98361.6|98408.7|98358.7|98412.6|98362.6|98408|98358|36
1656480400000|2022-06-29 05:26:40|98408.6|98358.6|98408.9|98358.9|98455.5|98364.8|98408.5|98327.1|40
1656480410000|2022-06-29 05:26:50|98409.7|98359.7|98391.6|98341.6|98410.1|98360.1|98391.6|98341.6|64
1656480420000|2022-06-29 05:27:00|98391.3|98341.3|98393.6|98343.6|98394|98344|98390.9|98340.9|47
1656480430000|2022-06-29 05:27:10|98393.9|98343.9|98399.3|98349.3|98399.8|98349.8|98393.3|98343.3|56
1656480440000|2022-06-29 05:27:20|98399.9|98349.9|98400|98350|98403.5|98353.5|98395.9|98345.9|48
1656480450000|2022-06-29 05:27:30|98399.4|98349.4|98398.1|98348.1|98399.5|98349.5|98397.8|98347.8|27
1656480460000|2022-06-29 05:27:40|98398.3|98348.3|98388.3|98338.3|98398.3|98348.3|98383.8|98333.8|73
1656480470000|2022-06-29 05:27:50|98388|98338|98391.5|98341.5|98430.5|98344.1|98384.1|98304.7|58
1656480480000|2022-06-29 05:28:00|98391.4|98341.4|98389.7|98339.7|98396|98346|98389.7|98339.7|50
1656480490000|2022-06-29 05:28:10|98390|98340|98386.3|98336.3|98392.2|98342.2|98385.6|98335.6|45
1656480500000|2022-06-29 05:28:20|98386.8|98336.8|98384.4|98334.4|98386.8|98336.8|98382.7|98332.7|49
1656480510000|2022-06-29 05:28:30|98384.6|98334.6|98383.4|98333.4|98384.6|98334.6|98383.1|98333.1|25
1656480520000|2022-06-29 05:28:40|98383.2|98333.2|98390.1|98340.1|98393.2|98343.2|98383.2|98333.2|46
1656480530000|2022-06-29 05:28:50|98390.2|98340.2|98387.5|98337.5|98390.8|98340.8|98387|98337|56
1656480540000|2022-06-29 05:29:00|98387.6|98337.6|98391.1|98341.1|98394.8|98344.8|98387|98337|47
1656480550000|2022-06-29 05:29:10|98391.3|98341.3|98393.9|98343.9|98396.6|98346.6|98390.5|98340.5|50
1656480560000|2022-06-29 05:29:20|98394.2|98344.2|98399|98349|98448.5|98361.2|98394.2|98317.7|68
1656480570000|2022-06-29 05:29:30|98398.9|98348.9|98398.6|98348.6|98400.4|98350.4|98397.1|98347.1|53
1656480580000|2022-06-29 05:29:40|98398.5|98348.5|98392.8|98342.8|98398.6|98348.6|98390.2|98340.2|65
1656480590000|2022-06-29 05:29:50|98392.7|98342.7|98391.8|98341.8|98392.9|98342.9|98389.3|98339.3|61
1656480600000|2022-06-29 05:30:00|98392.2|98342.2|98400|98350|98405.3|98355.3|98392.2|98342.2|49
1656480610000|2022-06-29 05:30:10|98401.2|98351.2|98400.5|98350.5|98402.6|98352.6|98396.6|98346.6|67
1656480620000|2022-06-29 05:30:20|98399.9|98349.9|98399.1|98349.1|98401.2|98351.2|98398.6|98348.6|34
1656480630000|2022-06-29 05:30:30|98398.8|98348.8|98398.7|98348.7|98399.8|98349.8|98398|98348|29
1656480640000|2022-06-29 05:30:40|98399.1|98349.1|98386.3|98336.3|98399.1|98349.1|98386|98336|56
1656480650000|2022-06-29 05:30:50|98385.5|98335.5|98379.3|98329.3|98387|98337|98378.2|98328.2|55
1656480660000|2022-06-29 05:31:00|98379.4|98329.4|98382.4|98332.4|98384|98334|98376.1|98326.1|63
1656480670000|2022-06-29 05:31:10|98382.5|98332.5|98379.4|98329.4|98382.7|98332.7|98377.2|98327.2|61
1656480680000|2022-06-29 05:31:20|98379.8|98329.8|98371.1|98321.1|98381|98331|98368.6|98318.6|46
1656480690000|2022-06-29 05:31:30|98371|98321|98366.2|98316.2|98371|98321|98365.5|98315.5|70
1656480700000|2022-06-29 05:31:40|98366.5|98316.5|98367.4|98317.4|98367.9|98317.9|98366.2|98316.2|28
1656480710000|2022-06-29 05:31:50|98367.7|98317.7|98364.9|98314.9|98368.7|98318.7|98363.4|98313.4|44
1656480720000|2022-06-29 05:32:00|98364.8|98314.8|98370.5|98320.5|98375.7|98325.7|98361.6|98311.6|53
1656480730000|2022-06-29 05:32:10|98371|98321|98367.2|98317.2|98411.5|98323.1|98365.8|98279.5|57
1656480740000|2022-06-29 05:32:20|98367.6|98317.6|98366.2|98316.2|98370.2|98320.2|98364.7|98314.7|38
1656480750000|2022-06-29 05:32:30|98366.3|98316.3|98369.5|98319.5|98371.6|98321.6|98365.4|98315.4|44
1656480760000|2022-06-29 05:32:40|98368.9|98318.9|98367.8|98317.8|98369|98319|98366.5|98316.5|26
1656480770000|2022-06-29 05:32:50|98367.5|98317.5|98366.7|98316.7|98368.7|98318.7|98365.6|98315.6|49
1656480780000|2022-06-29 05:33:00|98367.8|98317.8|98365.7|98315.7|98428.5|98317.8|98363.3|98260.2|64
1656480790000|2022-06-29 05:33:10|98365|98315|98370.3|98320.3|98370.4|98320.4|98365|98315|47
1656480800000|2022-06-29 05:33:20|98369.7|98319.7|98369.7|98319.7|98372.2|98322.2|98368.7|98318.7|31
1656480810000|2022-06-29 05:33:30|98370|98320|98382.7|98332.7|98386.6|98336.6|98369.9|98319.9|52
1656480820000|2022-06-29 05:33:40|98382.6|98332.6|98380.5|98330.5|98382.8|98332.8|98378|98328|53
1656480830000|2022-06-29 05:33:50|98380|98330|98382.6|98332.6|98438|98335.7|98379.3|98290.9|64
1656480840000|2022-06-29 05:34:00|98382|98332|98384|98334|98385|98335|98381.5|98331.5|49
1656480850000|2022-06-29 05:34:10|98383.7|98333.7|98385.9|98335.9|98386|98336|98382|98332|36
1656480860000|2022-06-29 05:34:20|98386.3|98336.3|98388|98338|98389|98339|98381.7|98331.7|52
1656480870000|2022-06-29 05:34:30|98388.5|98338.5|98396.4|98346.4|98438.6|98347.8|98388.5|98307.5|50
1656480880000|2022-06-29 05:34:40|98396.9|98346.9|98397.2|98347.2|98448.7|98353.3|98396.2|98309|60
1656480890000|2022-06-29 05:34:50|98396.9|98346.9|98452.3|98309.6|98452.3|98357|98396.7|98305.5|72
1656480900000|2022-06-29 05:35:00|98403.4|98353.4|98404|98354|98462.5|98358.4|98400.7|98300.6|74
1656480910000|2022-06-29 05:35:10|98404.1|98354.1|98403.4|98353.4|98442.5|98356.2|98398.2|98310.1|71
1656480920000|2022-06-29 05:35:20|98402.1|98352.1|98414.1|98364.1|98456.1|98366.1|98400.7|98324.3|73
1656480930000|2022-06-29 05:35:30|98413.8|98363.8|98414.1|98364.1|98450|98364.8|98410.4|98323.6|76
1656480940000|2022-06-29 05:35:40|98414.6|98364.6|98415.6|98365.6|98416.9|98366.9|98409.5|98359.5|64
1656480950000|2022-06-29 05:35:50|98415.5|98365.5|98412.8|98362.8|98418.2|98368.2|98411.1|98361.1|59
1656480960000|2022-06-29 05:36:00|98413.1|98363.1|98414.1|98364.1|98415.9|98365.9|98409.2|98359.2|52
1656480970000|2022-06-29 05:36:10|98413.7|98363.7|98413.9|98363.9|98416|98366|98409.2|98359.2|51
1656480980000|2022-06-29 05:36:20|98413.8|98363.8|98415.3|98365.3|98416.4|98366.4|98411|98361|59
1656480990000|2022-06-29 05:36:30|98415.2|98365.2|98419.6|98369.6|98426.4|98376.4|98414|98364|66
1656481000000|2022-06-29 05:36:40|98420.1|98370.1|98418.6|98368.6|98422.5|98372.5|98413.5|98363.5|74
1656481010000|2022-06-29 05:36:50|98418.7|98368.7|98416.9|98366.9|98467.3|98371.7|98415.6|98329|64
1656481020000|2022-06-29 05:37:00|98417|98367|98423.9|98373.9|98466|98376.8|98417|98332.5|72
1656481030000|2022-06-29 05:37:10|98424.5|98374.5|98464.2|98335.5|98471.3|98375.3|98422.3|98328.7|65
1656481040000|2022-06-29 05:37:20|98462.4|98334.3|98416.2|98366.2|98462.4|98377.4|98410.3|98334.3|73
1656481050000|2022-06-29 05:37:30|98415.4|98365.4|98408.8|98358.8|98417.3|98367.3|98407.2|98357.2|37
1656481060000|2022-06-29 05:37:40|98408.7|98358.7|98411.1|98361.1|98411.5|98361.5|98408.7|98358.7|25
1656481070000|2022-06-29 05:37:50|98412.9|98362.9|98406|98356|98444.2|98363|98404.9|98316.5|49
1656481080000|2022-06-29 05:38:00|98406.2|98356.2|98404.3|98354.3|98407.5|98357.5|98401.7|98351.7|57
1656481090000|2022-06-29 05:38:10|98404.2|98354.2|98414.6|98364.6|98455.2|98368.1|98403.7|98321.3|71
1656481100000|2022-06-29 05:38:20|98414.3|98364.3|98414|98364|98416|98366|98412.5|98362.5|63
1656481110000|2022-06-29 05:38:30|98414.5|98364.5|98449.8|98399.8|98450.8|98400.8|98414.2|98364.2|73
1656481120000|2022-06-29 05:38:40|98450.1|98400.1|98455.2|98405.2|98456.6|98406.6|98448.3|98398.3|69
1656481130000|2022-06-29 05:38:50|98458.4|98408.4|98441.9|98391.9|98461.8|98411.8|98439.6|98389.6|63
1656481140000|2022-06-29 05:39:00|98442.2|98392.2|98431.4|98381.4|98475.2|98393.2|98430.2|98340.2|61
1656481150000|2022-06-29 05:39:10|98432.1|98382.1|98431.2|98381.2|98477.7|98388.8|98429.1|98336.1|66
1656481160000|2022-06-29 05:39:20|98426.9|98376.9|98453.6|98403.6|98491.1|98406.9|98426.9|98345.7|72
1656481170000|2022-06-29 05:39:30|98451.1|98401.1|98496.9|98361.2|98496.9|98408.3|98448.2|98359.8|74
1656481180000|2022-06-29 05:39:40|98457.3|98407.3|98444.9|98394.9|98494.2|98407.3|98443.4|98350.6|72
1656481190000|2022-06-29 05:39:50|98447.7|98397.7|98443.2|98393.2|98447.7|98397.7|98442.6|98392.6|56
1656481200000|2022-06-29 05:40:00|98443.5|98393.5|98443.1|98393.1|98447.1|98397.1|98439.5|98389.5|63
1656481210000|2022-06-29 05:40:10|98442.7|98392.7|98445.2|98395.2|98450.7|98400.7|98442.1|98392.1|69
1656481220000|2022-06-29 05:40:20|98444.1|98394.1|98444|98394|98445.1|98395.1|98441.8|98391.8|55
1656481230000|2022-06-29 05:40:30|98443.3|98393.3|98441.5|98391.5|98444.1|98394.1|98439.6|98389.6|58
1656481240000|2022-06-29 05:40:40|98442.7|98392.7|98441.2|98391.2|98445.1|98395.1|98439.4|98389.4|45
1656481250000|2022-06-29 05:40:50|98441|98391|98447.3|98397.3|98448.2|98398.2|98439.1|98389.1|71
1656481260000|2022-06-29 05:41:00|98447.1|98397.1|98457.8|98407.8|98459.5|98409.5|98446|98396|67
1656481270000|2022-06-29 05:41:10|98457.4|98407.4|98455.7|98405.7|98460.9|98410.9|98455.7|98405.7|55
1656481280000|2022-06-29 05:41:20|98456|98406|98461.3|98411.3|98464.7|98414.7|98456|98406|60
1656481290000|2022-06-29 05:41:30|98461.1|98411.1|98464.1|98414.1|98467.1|98417.1|98459.8|98409.8|72
1656481300000|2022-06-29 05:41:40|98463.8|98413.8|98464.4|98414.4|98466.7|98416.7|98460.2|98410.2|67
1656481310000|2022-06-29 05:41:50|98464.5|98414.5|98459.7|98409.7|98468.9|98418.9|98457.1|98407.1|71
1656481320000|2022-06-29 05:42:00|98459.2|98409.2|98459.1|98409.1|98509.4|98418.3|98456.2|98357.4|77
1656481330000|2022-06-29 05:42:10|98458.6|98408.6|98456.4|98406.4|98460.6|98410.6|98456.4|98406.4|63
1656481340000|2022-06-29 05:42:20|98456.5|98406.5|98452.8|98402.8|98499.4|98408.8|98448.9|98362.4|69
1656481350000|2022-06-29 05:42:30|98451.8|98401.8|98450.7|98400.7|98454.2|98404.2|98447.3|98397.3|75
1656481360000|2022-06-29 05:42:40|98450.6|98400.6|98448.2|98398.2|98451.3|98401.3|98447.6|98397.6|64
1656481370000|2022-06-29 05:42:50|98448.7|98398.7|98446.5|98396.5|98450.8|98400.8|98445.1|98395.1|58
1656481380000|2022-06-29 05:43:00|98446|98396|98437.7|98387.7|98446|98396|98436.7|98386.7|67
1656481390000|2022-06-29 05:43:10|98438.5|98388.5|98436.1|98386.1|98440.7|98390.7|98435.8|98385.8|66
1656481400000|2022-06-29 05:43:20|98436|98386|98447.8|98397.8|98447.8|98397.8|98435.6|98385.6|64
1656481410000|2022-06-29 05:43:30|98448.1|98398.1|98442.1|98392.1|98483|98400.6|98438.6|98350.5|77
1656481420000|2022-06-29 05:43:40|98441|98391|98449.7|98399.7|98449.7|98399.7|98440.6|98390.6|73
1656481430000|2022-06-29 05:43:50|98448.8|98398.8|98439.5|98389.5|98449.7|98399.7|98439.5|98389.5|63
1656481440000|2022-06-29 05:44:00|98438.7|98388.7|98438.6|98388.6|98442.7|98392.7|98438|98388|61
1656481450000|2022-06-29 05:44:10|98438.7|98388.7|98427|98377|98493.5|98390.7|98427|98339.5|66
1656481460000|2022-06-29 05:44:20|98426.8|98376.8|98433.1|98383.1|98433.4|98383.4|98426.8|98376.8|50
1656481470000|2022-06-29 05:44:30|98433.8|98383.8|98424|98374|98436.6|98386.6|98423.1|98373.1|58
1656481480000|2022-06-29 05:44:40|98424.2|98374.2|98424.4|98374.4|98427.1|98377.1|98418.5|98368.5|74
1656481490000|2022-06-29 05:44:50|98424.5|98374.5|98418.5|98368.5|98426.1|98376.1|98418.5|98368.5|72
1656481500000|2022-06-29 05:45:00|98418.4|98368.4|98418.4|98368.4|98421.9|98371.9|98416.5|98366.5|49
1656481510000|2022-06-29 05:45:10|98416.2|98366.2|98419.4|98369.4|98423.5|98373.5|98415.8|98365.8|58
1656481520000|2022-06-29 05:45:20|98419.2|98369.2|98412.2|98362.2|98420.5|98370.5|98411.4|98361.4|50
1656481530000|2022-06-29 05:45:30|98413|98363|98412.9|98362.9|98415.3|98365.3|98409.8|98359.8|57
1656481540000|2022-06-29 05:45:40|98412.8|98362.8|98413.5|98363.5|98417.7|98367.7|98410.7|98360.7|54
1656481550000|2022-06-29 05:45:50|98413.7|98363.7|98414.2|98364.2|98469.4|98366.6|98409.8|98323.4|52
1656481560000|2022-06-29 05:46:00|98416.2|98366.2|98411.6|98361.6|98416.2|98366.2|98410.3|98360.3|65
1656481570000|2022-06-29 05:46:10|98411.4|98361.4|98414.8|98364.8|98415.6|98365.6|98411.4|98361.4|56
1656481580000|2022-06-29 05:46:20|98414.6|98364.6|98412.5|98362.5|98415.3|98365.3|98411.5|98361.5|54
1656481590000|2022-06-29 05:46:30|98412.6|98362.6|98412.5|98362.5|98416.3|98366.3|98408.9|98358.9|61
1656481600000|2022-06-29 05:46:40|98412.8|98362.8|98415.4|98365.4|98417.8|98367.8|98412.7|98362.7|43
1656481610000|2022-06-29 05:46:50|98415.1|98365.1|98418.2|98368.2|98421.5|98371.5|98412.1|98362.1|38
1656481620000|2022-06-29 05:47:00|98419.1|98369.1|98412.1|98362.1|98421.8|98371.8|98411.3|98361.3|52
1656481630000|2022-06-29 05:47:10|98414.4|98364.4|98414|98364|98469|98367.2|98408.3|98317.8|68
1656481640000|2022-06-29 05:47:20|98414.4|98364.4|98458.6|98332.4|98467.8|98372.2|98413|98318.4|67
1656481650000|2022-06-29 05:47:30|98420.1|98331.8|98417.6|98367.6|98459.7|98371.7|98416|98331.8|70
1656481660000|2022-06-29 05:47:40|98417.7|98367.7|98424.8|98374.8|98465.8|98375.7|98415.3|98335.4|55
1656481670000|2022-06-29 05:47:50|98421.7|98371.7|98423.6|98373.6|98426.5|98376.5|98420.8|98370.8|48
1656481680000|2022-06-29 05:48:00|98423.9|98373.9|98425.3|98375.3|98427.5|98377.5|98421.4|98371.4|61
1656481690000|2022-06-29 05:48:10|98425|98375|98425.8|98375.8|98426.9|98376.9|98424.6|98374.6|46
1656481700000|2022-06-29 05:48:20|98426.3|98376.3|98429.6|98379.6|98430.3|98380.3|98426.3|98376.3|49
1656481710000|2022-06-29 05:48:30|98429.5|98379.5|98425|98375|98430.2|98380.2|98422.7|98372.7|59
1656481720000|2022-06-29 05:48:40|98426.5|98376.5|98445.8|98395.8|98477.7|98397.8|98426.5|98350.3|68
1656481730000|2022-06-29 05:48:50|98445.3|98395.3|98449.1|98399.1|98449.7|98399.7|98444.2|98394.2|52
1656481740000|2022-06-29 05:49:00|98449.2|98399.2|98445.3|98395.3|98449.5|98399.5|98443.7|98393.7|43
1656481750000|2022-06-29 05:49:10|98445.4|98395.4|98438.4|98388.4|98446.1|98396.1|98436.8|98386.8|55
1656481760000|2022-06-29 05:49:20|98438.8|98388.8|98433.8|98383.8|98438.9|98388.9|98433.6|98383.6|66
1656481770000|2022-06-29 05:49:30|98434.3|98384.3|98437.4|98387.4|98440.9|98390.9|98434|98384|51
1656481780000|2022-06-29 05:49:40|98437.5|98387.5|98435.4|98385.4|98437.6|98387.6|98435.3|98385.3|26
1656481790000|2022-06-29 05:49:50|98434.9|98384.9|98431|98381|98478.3|98385.1|98429.4|98346.9|53
1656481800000|2022-06-29 05:50:00|98432.2|98382.2|98429.1|98379.1|98442.8|98392.8|98428.9|98378.9|58
1656481810000|2022-06-29 05:50:10|98429.3|98379.3|98431.7|98381.7|98432.9|98382.9|98428|98378|68
1656481820000|2022-06-29 05:50:20|98431.9|98381.9|98429.7|98379.7|98432.1|98382.1|98427.2|98377.2|40
1656481830000|2022-06-29 05:50:30|98429.4|98379.4|98427.3|98377.3|98431.2|98381.2|98427.3|98377.3|39
1656481840000|2022-06-29 05:50:40|98427.4|98377.4|98426.8|98376.8|98428|98378|98424.3|98374.3|46
1656481850000|2022-06-29 05:50:50|98426.6|98376.6|98426.3|98376.3|98473.5|98378|98423.5|98334.5|61
1656481860000|2022-06-29 05:51:00|98426.4|98376.4|98432.2|98382.2|98433.7|98383.7|98426.1|98376.1|52
1656481870000|2022-06-29 05:51:10|98431.4|98381.4|98434.6|98384.6|98436.8|98386.8|98429|98379|53
1656481880000|2022-06-29 05:51:20|98433.9|98383.9|98431|98381|98480.7|98389.1|98431|98339|73
1656481890000|2022-06-29 05:51:30|98429.9|98379.9|98433|98383|98433.5|98383.5|98429.9|98379.9|65
1656481900000|2022-06-29 05:51:40|98432.9|98382.9|98448.4|98398.4|98448.4|98398.4|98432.9|98382.9|71
1656481910000|2022-06-29 05:51:50|98449.4|98399.4|98446.9|98396.9|98449.8|98399.8|98443|98393|69
1656481920000|2022-06-29 05:52:00|98450.2|98400.2|98439.2|98389.2|98489.3|98400.2|98437.4|98348.8|76
1656481930000|2022-06-29 05:52:10|98439.6|98389.6|98446|98396|98449.5|98399.5|98439.6|98389.6|77
1656481940000|2022-06-29 05:52:20|98445.5|98395.5|98439.2|98389.2|98445.7|98395.7|98438.4|98388.4|59
1656481950000|2022-06-29 05:52:30|98439.1|98389.1|98440.2|98390.2|98442.5|98392.5|98438.6|98388.6|53
1656481960000|2022-06-29 05:52:40|98440.3|98390.3|98444.3|98394.3|98446.8|98396.8|98438.9|98388.9|45
1656481970000|2022-06-29 05:52:50|98442|98392|98443.1|98393.1|98478.8|98393.9|98439.1|98352.1|52
1656481980000|2022-06-29 05:53:00|98441.9|98391.9|98441.5|98391.5|98443.6|98393.6|98436.2|98386.2|66
1656481990000|2022-06-29 05:53:10|98441.4|98391.4|98437.9|98387.9|98443.2|98393.2|98435.7|98385.7|48
1656482000000|2022-06-29 05:53:20|98438.2|98388.2|98434.4|98384.4|98480|98389.3|98427.9|98338.8|65
1656482010000|2022-06-29 05:53:30|98434.2|98384.2|98436.5|98386.5|98475.4|98393.4|98432.6|98347.6|67
1656482020000|2022-06-29 05:53:40|98436.7|98386.7|98432.5|98382.5|98440.5|98390.5|98431.5|98381.5|49
1656482030000|2022-06-29 05:53:50|98431.8|98381.8|98432.2|98382.2|98484|98390.2|98431.8|98343.9|68
1656482040000|2022-06-29 05:54:00|98432.3|98382.3|98430.4|98380.4|98434|98384|98430|98380|62
1656482050000|2022-06-29 05:54:10|98430.5|98380.5|98437.3|98387.3|98439.7|98389.7|98429.9|98379.9|73
1656482060000|2022-06-29 05:54:20|98437.9|98387.9|98439.6|98389.6|98444.2|98394.2|98437|98387|65
1656482070000|2022-06-29 05:54:30|98438.7|98388.7|98438.5|98388.5|98442.1|98392.1|98437.7|98387.7|62
1656482080000|2022-06-29 05:54:40|98438.4|98388.4|98440.7|98390.7|98446.6|98396.6|98438.2|98388.2|64
1656482090000|2022-06-29 05:54:50|98441.2|98391.2|98436.9|98386.9|98441.7|98391.7|98436.7|98386.7|47
1656482100000|2022-06-29 05:55:00|98436.7|98386.7|98434.8|98384.8|98442.8|98392.8|98433.6|98383.6|64
1656482110000|2022-06-29 05:55:10|98436.1|98386.1|98442.6|98392.6|98450.2|98400.2|98435.9|98385.9|73
1656482120000|2022-06-29 05:55:20|98442.9|98392.9|98442.7|98392.7|98444.8|98394.8|98440.8|98390.8|56
1656482130000|2022-06-29 05:55:30|98436.9|98386.9|98423.4|98373.4|98472.6|98386.9|98421.2|98338.5|69
1656482140000|2022-06-29 05:55:40|98423.3|98373.3|98438|98388|98438.7|98388.7|98422.8|98372.8|62
1656482150000|2022-06-29 05:55:50|98436.4|98386.4|98439.1|98389.1|98440.9|98390.9|98436.4|98386.4|46
1656482160000|2022-06-29 05:56:00|98439.2|98389.2|98438.4|98388.4|98440.1|98390.1|98437.7|98387.7|40
1656482170000|2022-06-29 05:56:10|98439|98389|98449.9|98399.9|98453.6|98403.6|98439|98389|68
1656482180000|2022-06-29 05:56:20|98450|98400|98454.5|98404.5|98457.8|98407.8|98449|98399|64
1656482190000|2022-06-29 05:56:30|98454.3|98404.3|98440.6|98390.6|98460.7|98410.7|98439.7|98389.7|60
1656482200000|2022-06-29 05:56:40|98439.8|98389.8|98443.4|98393.4|98444.6|98394.6|98438.4|98388.4|53
1656482210000|2022-06-29 05:56:50|98443.5|98393.5|98446.1|98396.1|98446.6|98396.6|98443.3|98393.3|49
1656482220000|2022-06-29 05:57:00|98446.5|98396.5|98449.9|98399.9|98452.4|98402.4|98442.9|98392.9|59
1656482230000|2022-06-29 05:57:10|98450.4|98400.4|98448.6|98398.6|98452.4|98402.4|98448.4|98398.4|59
1656482240000|2022-06-29 05:57:20|98448.3|98398.3|98452|98402|98454.3|98404.3|98447|98397|50
1656482250000|2022-06-29 05:57:30|98451.5|98401.5|98457.2|98407.2|98459.4|98409.4|98450.7|98400.7|57
1656482260000|2022-06-29 05:57:40|98456.8|98406.8|98456|98406|98458.7|98408.7|98454.8|98404.8|36
1656482270000|2022-06-29 05:57:50|98456.5|98406.5|98455.1|98405.1|98459.5|98409.5|98454.1|98404.1|49
1656482280000|2022-06-29 05:58:00|98454.6|98404.6|98456.5|98406.5|98458.9|98408.9|98453.2|98403.2|58
1656482290000|2022-06-29 05:58:10|98453.4|98403.4|98444.1|98394.1|98458.4|98408.4|98441.8|98391.8|64
1656482300000|2022-06-29 05:58:20|98443.2|98393.2|98426.1|98376.1|98448.3|98398.3|98413.5|98363.5|64
1656482310000|2022-06-29 05:58:30|98427.5|98377.5|98428.2|98378.2|98430.7|98380.7|98426.2|98376.2|64
1656482320000|2022-06-29 05:58:40|98427.5|98377.5|98433.5|98383.5|98434.9|98384.9|98419.6|98369.6|72
1656482330000|2022-06-29 05:58:50|98432.7|98382.7|98439.2|98389.2|98444.4|98394.4|98425.9|98375.9|68
1656482340000|2022-06-29 05:59:00|98439.4|98389.4|98387.1|98337.1|98440.2|98390.2|98383.5|98333.5|54
1656482350000|2022-06-29 05:59:10|98387.3|98337.3|98391.8|98341.8|98393.8|98343.8|98384.4|98334.4|51
1656482360000|2022-06-29 05:59:20|98391.5|98341.5|98393.3|98343.3|98401.9|98351.9|98391.5|98341.5|44
1656482370000|2022-06-29 05:59:30|98392.8|98342.8|98380.6|98330.6|98397|98347|98377|98327|52
1656482380000|2022-06-29 05:59:40|98381.2|98331.2|98414.2|98364.2|98420.7|98370.7|98380.5|98330.5|50
1656482390000|2022-06-29 05:59:50|98412.3|98362.3|98414.9|98364.9|98420|98370|98412.3|98362.3|41
1656482400000|2022-06-29 06:00:00|98413.7|98363.7|98419.6|98369.6|98420.8|98370.8|98412.8|98362.8|65
1656482410000|2022-06-29 06:00:10|98418.8|98368.8|98414.2|98364.2|98422.3|98377.9|98397.7|98362.2|63
1656482420000|2022-06-29 06:00:20|98414.7|98364.7|98419.7|98369.7|98419.7|98382.3|98396.9|98364.7|60
1656482430000|2022-06-29 06:00:30|98405|98380|98433.2|98383.2|98443.7|98393.7|98396.5|98371.5|73
1656482440000|2022-06-29 06:00:40|98437.2|98387.2|98436.7|98386.7|98441.1|98391.1|98432.7|98382.7|70
1656482450000|2022-06-29 06:00:50|98437.9|98387.9|98483.2|98433.2|98483.2|98433.2|98436.7|98386.7|71
1656482460000|2022-06-29 06:01:00|98497.7|98447.7|98467.2|98417.2|98497.7|98447.7|98459.5|98409.5|59
1656482470000|2022-06-29 06:01:10|98466.7|98416.7|98461.4|98411.4|98467.9|98417.9|98460.9|98410.9|48
1656482480000|2022-06-29 06:01:20|98462.1|98412.1|98466.8|98416.8|98467.3|98417.3|98456.2|98406.2|48
1656482490000|2022-06-29 06:01:30|98467.4|98417.4|98471.2|98421.2|98471.5|98421.5|98467.4|98417.4|34
1656482500000|2022-06-29 06:01:40|98471.7|98421.7|98475.1|98425.1|98496.7|98446.7|98471.7|98421.7|67
1656482510000|2022-06-29 06:01:50|98475.6|98425.6|98464.5|98414.5|98478.3|98428.3|98463.7|98413.7|49
1656482520000|2022-06-29 06:02:00|98464.3|98414.3|98464.4|98414.4|98471.4|98421.4|98461.1|98411.1|50
1656482530000|2022-06-29 06:02:10|98464.5|98414.5|98471.8|98421.8|98472.6|98422.6|98420.9|98370.9|69
1656482540000|2022-06-29 06:02:20|98469.9|98419.9|98458.1|98408.1|98469.9|98419.9|98457.9|98407.9|52
1656482550000|2022-06-29 06:02:30|98454.5|98404.5|98454.7|98404.7|98455.7|98405.7|98425.6|98375.6|65
1656482560000|2022-06-29 06:02:40|98455|98405|98453.7|98403.7|98460.6|98410.6|98451.1|98401.1|64
1656482570000|2022-06-29 06:02:50|98454.1|98404.1|98463.5|98413.5|98469.2|98419.2|98453.7|98403.7|62
1656482580000|2022-06-29 06:03:00|98463.6|98413.6|98469.2|98419.2|98470|98420|98460.3|98410.3|51
1656482590000|2022-06-29 06:03:10|98468.8|98418.8|98472|98422|98475.5|98425.5|98468.7|98418.7|50
1656482600000|2022-06-29 06:03:20|98469.3|98419.3|98470.8|98420.8|98477.3|98427.3|98448.3|98398.3|63
1656482610000|2022-06-29 06:03:30|98472.2|98422.2|98463.7|98413.7|98472.3|98422.3|98455|98405|68
1656482620000|2022-06-29 06:03:40|98463.8|98413.8|98463.5|98413.5|98465.1|98415.1|98462.2|98412.2|56
1656482630000|2022-06-29 06:03:50|98463.7|98413.7|98455.6|98405.6|98463.7|98413.7|98445.1|98395.1|61
1656482640000|2022-06-29 06:04:00|98455.3|98405.3|98466|98416|98466.3|98416.3|98455.3|98405.3|55
1656482650000|2022-06-29 06:04:10|98466.5|98416.5|98461.2|98411.2|98466.5|98416.5|98460.8|98410.8|41
1656482660000|2022-06-29 06:04:20|98461.1|98411.1|98465.8|98415.8|98467.6|98417.6|98461.1|98411.1|42
1656482670000|2022-06-29 06:04:30|98467.6|98417.6|98478|98428|98481.2|98431.2|98449.5|98415.1|40
1656482680000|2022-06-29 06:04:40|98480.1|98430.1|98445.4|98395.4|98499.3|98449.3|98441.6|98391.6|66
1656482690000|2022-06-29 06:04:50|98446.2|98396.2|98404.9|98354.9|98463.3|98413.3|98386.7|98336.7|71
1656482700000|2022-06-29 06:05:00|98402.9|98352.9|98400.5|98350.5|98406.7|98356.7|98399.2|98349.2|55
1656482710000|2022-06-29 06:05:10|98400.4|98350.4|98409.7|98359.7|98412.6|98362.6|98400.4|98350.4|47
1656482720000|2022-06-29 06:05:20|98410.2|98360.2|98416.1|98366.1|98416.1|98366.1|98403.4|98353.4|63
1656482730000|2022-06-29 06:05:30|98417|98367|98427.8|98377.8|98433.4|98383.4|98416.8|98366.8|56
1656482740000|2022-06-29 06:05:40|98427.6|98377.6|98443.3|98393.3|98443.3|98393.3|98427.6|98377.6|54
1656482750000|2022-06-29 06:05:50|98442.9|98392.9|98447.1|98397.1|98448.1|98398.1|98442.9|98392.9|56
1656482760000|2022-06-29 06:06:00|98448.6|98398.6|98449.9|98399.9|98450.5|98400.5|98444.9|98394.9|48
1656482770000|2022-06-29 06:06:10|98449.8|98399.8|98440.4|98390.4|98454.6|98404.6|98424.1|98374.1|61
1656482780000|2022-06-29 06:06:20|98440.9|98390.9|98432.4|98382.4|98447.2|98397.2|98432.4|98382.4|48
1656482790000|2022-06-29 06:06:30|98425.9|98375.9|98447|98397|98449.6|98399.6|98419.1|98369.1|72
1656482800000|2022-06-29 06:06:40|98445.7|98395.7|98445.8|98395.8|98450.5|98405.6|98428.7|98390.3|48
1656482810000|2022-06-29 06:06:50|98445.7|98395.7|98431.1|98381.1|98445.7|98395.7|98428.3|98378.3|49
1656482820000|2022-06-29 06:07:00|98430.2|98380.2|98412.6|98362.6|98430.6|98380.6|98401|98351|74
1656482830000|2022-06-29 06:07:10|98410|98360|98412.5|98362.5|98416|98366|98386|98336|62
1656482840000|2022-06-29 06:07:20|98413.4|98363.4|98376.4|98326.4|98413.6|98363.6|98369.9|98319.9|53
1656482850000|2022-06-29 06:07:30|98377.9|98327.9|98387.5|98337.5|98393.3|98343.3|98377.5|98327.5|43
1656482860000|2022-06-29 06:07:40|98387.8|98337.8|98379.8|98329.8|98394.2|98344.2|98375.4|98325.4|30
1656482870000|2022-06-29 06:07:50|98380.2|98330.2|98381|98331|98390.2|98340.2|98380.2|98330.2|42
1656482880000|2022-06-29 06:08:00|98385.6|98335.6|98384.2|98334.2|98388|98338|98376.1|98326.1|52
1656482890000|2022-06-29 06:08:10|98383.7|98333.7|98383.9|98333.9|98387.3|98337.3|98380.1|98330.1|56
1656482900000|2022-06-29 06:08:20|98384.2|98334.2|98416.3|98366.3|98416.3|98382.1|98382.6|98332.6|61
1656482910000|2022-06-29 06:08:30|98416.8|98366.8|98404.1|98354.1|98421.5|98371.5|98385.8|98335.8|59
1656482920000|2022-06-29 06:08:40|98404.7|98354.7|98395|98345|98404.7|98372.2|98378.5|98334.5|54
1656482930000|2022-06-29 06:08:50|98394.5|98344.5|98399.7|98349.7|98403.4|98363.7|98386|98344.5|51
1656482940000|2022-06-29 06:09:00|98410.8|98385.8|98421|98371|98424.1|98387.1|98400.7|98360|66
1656482950000|2022-06-29 06:09:10|98408.6|98383.6|98400.6|98375.6|98420.8|98387.1|98399.5|98365.3|44
1656482960000|2022-06-29 06:09:20|98413.5|98363.5|98417.8|98392.8|98433|98396.2|98401|98363.5|49
1656482970000|2022-06-29 06:09:30|98418.5|98393.5|98492.7|98442.7|98493|98449.7|98418.3|98355.6|72
1656482980000|2022-06-29 06:09:40|98483.5|98433.5|98469.8|98419.8|98483.7|98436.5|98454.8|98415.2|54
1656482990000|2022-06-29 06:09:50|98469.6|98419.6|98482.4|98432.4|98484.9|98446.8|98459.6|98419.6|46
1656483000000|2022-06-29 06:10:00|98482.5|98432.5|98481.4|98431.4|98485.5|98446.7|98468.3|98431.3|43
1656483010000|2022-06-29 06:10:10|98481.3|98431.3|98473.4|98423.4|98481.5|98431.5|98467.1|98417.1|63
1656483020000|2022-06-29 06:10:20|98474.7|98424.7|98479.8|98429.8|98481|98442|98465.3|98423.9|42
1656483030000|2022-06-29 06:10:30|98477.7|98427.7|98490.4|98440.4|98548.5|98456.6|98466|98388.7|69
1656483040000|2022-06-29 06:10:40|98484.1|98434.1|98486|98436|98487|98437|98473|98423|53
1656483050000|2022-06-29 06:10:50|98487.3|98437.3|98501|98451|98501.5|98451.5|98487.3|98437.3|48
1656483060000|2022-06-29 06:11:00|98499.8|98449.8|98486.2|98436.2|98508.5|98458.5|98483|98433|72
1656483070000|2022-06-29 06:11:10|98484.9|98434.9|98473.4|98423.4|98487.5|98437.5|98467.1|98417.1|52
1656483080000|2022-06-29 06:11:20|98473.7|98423.7|98473.3|98423.3|98495.1|98445.1|98473.2|98423.2|63
1656483090000|2022-06-29 06:11:30|98475.4|98425.4|98473.8|98423.8|98480.7|98430.7|98470.6|98420.6|39
1656483100000|2022-06-29 06:11:40|98475.2|98425.2|98507.4|98482.4|98522|98488.9|98458|98408|56
1656483110000|2022-06-29 06:11:50|98510.4|98485.4|98505.5|98480.5|98515.4|98490.4|98501.5|98476.5|57
1656483120000|2022-06-29 06:12:00|98508.4|98483.4|98506.9|98481.9|98526.7|98493.3|98500.8|98472.7|58
1656483130000|2022-06-29 06:12:10|98509.6|98484.6|98507.3|98482.3|98526.5|98491.4|98501.7|98476.5|56
1656483140000|2022-06-29 06:12:20|98509|98484|98510|98485|98514.1|98489.1|98501.2|98476.2|51
1656483150000|2022-06-29 06:12:30|98511|98486|98497.3|98472.3|98511|98486|98497.1|98472.1|45
1656483160000|2022-06-29 06:12:40|98497.6|98472.6|98529.2|98504.2|98529.2|98504.2|98495.9|98470.9|60
1656483170000|2022-06-29 06:12:50|98528.5|98503.5|98546.9|98521.9|98547.2|98522.2|98525.9|98494.7|66
1656483180000|2022-06-29 06:13:00|98547|98522|98545.6|98520.6|98562.6|98527.6|98539.2|98497.5|63
1656483190000|2022-06-29 06:13:10|98546|98521|98547.1|98522.1|98563.1|98522.9|98540.1|98509.8|54
1656483200000|2022-06-29 06:13:20|98547.2|98522.2|98544.5|98519.5|98547.5|98522.5|98540.8|98515.8|51
1656483210000|2022-06-29 06:13:30|98545.7|98520.7|98553.9|98528.9|98560.6|98528.9|98540.5|98510.6|43
1656483220000|2022-06-29 06:13:40|98555.5|98530.5|98570.7|98520.7|98570.7|98534.9|98551.1|98516.3|44
1656483230000|2022-06-29 06:13:50|98570.9|98520.9|98557.3|98507.3|98572|98522|98557.3|98507.3|50
1656483240000|2022-06-29 06:14:00|98558.4|98508.4|98564.9|98514.9|98568.5|98518.5|98553.7|98503.7|62
1656483250000|2022-06-29 06:14:10|98570|98520|98571|98521|98575|98525|98567.4|98517.4|40
1656483260000|2022-06-29 06:14:20|98571.3|98521.3|98566.3|98516.3|98571.3|98521.3|98561|98511|34
1656483270000|2022-06-29 06:14:30|98566.8|98516.8|98547.8|98497.8|98566.8|98516.8|98543.9|98493.9|53
1656483280000|2022-06-29 06:14:40|98547.9|98497.9|98551.9|98501.9|98554.2|98504.2|98547.3|98497.3|39
1656483290000|2022-06-29 06:14:50|98551.5|98501.5|98551.1|98526.1|98568.4|98528.8|98533.6|98501.5|50
1656483300000|2022-06-29 06:15:00|98552.6|98527.6|98553.5|98528.5|98565.4|98531.5|98547|98515.4|39
1656483310000|2022-06-29 06:15:10|98553.6|98528.6|98539.1|98514.1|98564.5|98529.5|98528.6|98501.2|50
1656483320000|2022-06-29 06:15:20|98539.6|98514.6|98545|98520|98552.6|98521.6|98535.3|98502.3|50
1656483330000|2022-06-29 06:15:30|98547.1|98522.1|98559.7|98534.7|98564.2|98536.6|98546.4|98512.7|51
1656483340000|2022-06-29 06:15:40|98559.9|98534.9|98560.5|98535.5|98565.2|98540.2|98558.1|98533.1|49
1656483350000|2022-06-29 06:15:50|98560.7|98535.7|98565.8|98515.8|98585.4|98536.6|98529.3|98453.7|66
1656483360000|2022-06-29 06:16:00|98556.8|98506.8|98563.3|98513.3|98566.3|98516.3|98549.3|98499.3|58
1656483370000|2022-06-29 06:16:10|98563.5|98513.5|98570.1|98520.1|98576.4|98526.4|98560.4|98510.4|49
1656483380000|2022-06-29 06:16:20|98571.8|98521.8|98576.8|98526.8|98577.3|98527.3|98570.6|98520.6|36
1656483390000|2022-06-29 06:16:30|98578.3|98528.3|98572.7|98522.7|98578.3|98528.3|98567.9|98517.9|44
1656483400000|2022-06-29 06:16:40|98572.8|98522.8|98573.9|98523.9|98574.9|98524.9|98565.6|98515.6|37
1656483410000|2022-06-29 06:16:50|98572.2|98522.2|98557.3|98507.3|98572.2|98522.2|98553.6|98503.6|43
1656483420000|2022-06-29 06:17:00|98560.8|98510.8|98560.7|98510.7|98574.4|98524.4|98557.3|98507.3|62
1656483430000|2022-06-29 06:17:10|98559.8|98509.8|98577.5|98527.5|98580.1|98533.2|98554.1|98504.1|65
1656483440000|2022-06-29 06:17:20|98575.8|98525.8|98572.7|98522.7|98583.9|98533.9|98563.9|98513.9|66
1656483450000|2022-06-29 06:17:30|98573.2|98523.2|98573|98523|98579.4|98529.4|98567.8|98517.8|56
1656483460000|2022-06-29 06:17:40|98573.2|98523.2|98565.6|98515.6|98582.5|98532.5|98558.5|98508.5|53
1656483470000|2022-06-29 06:17:50|98566.8|98516.8|98562.1|98512.1|98569.9|98519.9|98562.1|98512.1|52
1656483480000|2022-06-29 06:18:00|98561.4|98511.4|98572.3|98522.3|98577.9|98527.9|98560.2|98510.2|52
1656483490000|2022-06-29 06:18:10|98572.8|98522.8|98570.2|98520.2|98576.5|98526.5|98566.9|98516.9|37
1656483500000|2022-06-29 06:18:20|98568.8|98518.8|98560.9|98510.9|98571.8|98521.8|98558|98508|32
1656483510000|2022-06-29 06:18:30|98559.6|98509.6|98563|98538|98576.8|98540.8|98552.2|98506.6|60
1656483520000|2022-06-29 06:18:40|98563.8|98538.8|98564.5|98514.5|98573.6|98543.1|98554.2|98504.2|41
1656483530000|2022-06-29 06:18:50|98566.1|98516.1|98578.7|98553.7|98578.7|98553.7|98556.3|98506.3|64
1656483540000|2022-06-29 06:19:00|98584.7|98559.7|98579.3|98554.3|98591|98559.7|98571.3|98541|57
1656483550000|2022-06-29 06:19:10|98579.9|98554.9|98568.6|98543.6|98579.9|98554.9|98568.5|98543.5|40
1656483560000|2022-06-29 06:19:20|98569.4|98544.4|98565.8|98540.8|98578.6|98545.9|98559|98528.2|52
1656483570000|2022-06-29 06:19:30|98565.9|98540.9|98565.9|98540.9|98568.3|98543.3|98560.7|98535.7|59
1656483580000|2022-06-29 06:19:40|98566.6|98541.6|98576.5|98551.5|98576.5|98551.5|98564.3|98539.3|60
1656483590000|2022-06-29 06:19:50|98576.6|98551.6|98577.5|98552.5|98580.3|98555.3|98573.8|98548.8|43
1656483600000|2022-06-29 06:20:00|98577|98552|98629.6|98604.6|98648.1|98611.3|98573.9|98548.9|55
1656483610000|2022-06-29 06:20:10|98629.2|98604.2|98658.9|98633.9|98678.2|98643.3|98626.7|98601.7|62
1656483620000|2022-06-29 06:20:20|98659.6|98634.6|98644|98619|98665.9|98638|98640.2|98612.8|60
1656483630000|2022-06-29 06:20:30|98645.8|98620.8|98644.9|98594.9|98674.4|98626.6|98630|98593.6|68
1656483640000|2022-06-29 06:20:40|98629.4|98604.4|98644.4|98619.4|98646.4|98621.4|98628.3|98589.5|57
1656483650000|2022-06-29 06:20:50|98645.9|98620.9|98648.2|98623.2|98649.1|98624.1|98643.7|98618.7|35
1656483660000|2022-06-29 06:21:00|98647.5|98622.5|98642.3|98617.3|98654.6|98625.9|98641.1|98604.3|66
1656483670000|2022-06-29 06:21:10|98640.9|98615.9|98651.7|98601.7|98651.7|98622.2|98638.3|98599.7|61
1656483680000|2022-06-29 06:21:20|98652|98602|98623.5|98598.5|98652.9|98607.6|98622.7|98597.7|51
1656483690000|2022-06-29 06:21:30|98624|98599|98631.8|98606.8|98643.4|98607.5|98624|98593.4|46
1656483700000|2022-06-29 06:21:40|98632.5|98607.5|98650.4|98625.4|98653.8|98628.8|98631.9|98602.5|56
1656483710000|2022-06-29 06:21:50|98653.1|98628.1|98668.4|98643.4|98698.4|98648.4|98652.3|98627.3|67
1656483720000|2022-06-29 06:22:00|98669.8|98644.8|98670.4|98620.4|98676.9|98644.8|98659.3|98620.4|56
1656483730000|2022-06-29 06:22:10|98670.8|98620.8|98646.6|98596.6|98670.8|98635.9|98641.5|98596.6|62
1656483740000|2022-06-29 06:22:20|98646.5|98596.5|98651.5|98601.5|98653|98603|98646.4|98596.4|45
1656483750000|2022-06-29 06:22:30|98651.7|98601.7|98636.9|98586.9|98654.7|98604.7|98636.9|98586.9|59
1656483760000|2022-06-29 06:22:40|98633.9|98583.9|98642.1|98617.1|98657.5|98618.7|98610.1|98563.5|66
1656483770000|2022-06-29 06:22:50|98642.5|98617.5|98649.5|98624.5|98650|98625|98642|98617|41
1656483780000|2022-06-29 06:23:00|98649.3|98624.3|98650.5|98625.5|98660.8|98627.2|98635.4|98591.1|57
1656483790000|2022-06-29 06:23:10|98649.4|98624.4|98652.7|98627.7|98668.9|98630.9|98647.8|98614.2|63
1656483800000|2022-06-29 06:23:20|98652.5|98627.5|98665.9|98615.9|98680.1|98646.6|98650.1|98600.1|66
1656483810000|2022-06-29 06:23:30|98666|98616|98683.2|98633.2|98686.2|98636.2|98664.4|98614.4|55
1656483820000|2022-06-29 06:23:40|98683|98633|98668.8|98618.8|98684.4|98634.4|98666.6|98616.6|47
1656483830000|2022-06-29 06:23:50|98672.1|98622.1|98664.4|98614.4|98675.9|98635.6|98645.5|98595.5|75
1656483840000|2022-06-29 06:24:00|98663.2|98613.2|98648.5|98598.5|98664.4|98614.4|98638.2|98588.2|60
1656483850000|2022-06-29 06:24:10|98650.9|98600.9|98654.9|98604.9|98658.9|98608.9|98647.5|98597.5|61
1656483860000|2022-06-29 06:24:20|98653.9|98603.9|98654.6|98604.6|98657.5|98607.5|98647.9|98597.9|64
1656483870000|2022-06-29 06:24:30|98656|98606|98657|98607|98661.4|98611.4|98650.7|98600.7|49
1656483880000|2022-06-29 06:24:40|98657.9|98607.9|98662.7|98612.7|98667.8|98617.8|98656.5|98606.5|51
1656483890000|2022-06-29 06:24:50|98662.5|98612.5|98630.3|98605.3|98662.9|98621.2|98630.2|98592|64
1656483900000|2022-06-29 06:25:00|98630.1|98605.1|98649.7|98599.7|98649.7|98615.4|98630.1|98595.2|69
1656483910000|2022-06-29 06:25:10|98649.1|98599.1|98639.8|98589.8|98649.1|98603.5|98624.8|98574.8|65
1656483920000|2022-06-29 06:25:20|98640.1|98590.1|98644.3|98594.3|98646|98608.1|98627.7|98588.5|63
1656483930000|2022-06-29 06:25:30|98644.2|98594.2|98668.5|98618.5|98669.9|98629.4|98643.4|98593.4|62
1656483940000|2022-06-29 06:25:40|98668.4|98618.4|98652.4|98627.4|98671.9|98632|98651.8|98614.5|46
1656483950000|2022-06-29 06:25:50|98653.3|98628.3|98666.9|98616.9|98673.3|98628.3|98646.8|98609.2|60
1656483960000|2022-06-29 06:26:00|98666.8|98616.8|98665.2|98615.2|98668.5|98624.5|98644.3|98603.5|57
1656483970000|2022-06-29 06:26:10|98658.3|98608.3|98643.1|98618.1|98660.6|98620.6|98640.1|98604.6|48
1656483980000|2022-06-29 06:26:20|98645|98620|98658.2|98608.2|98660.7|98623|98641.6|98603.2|44
1656483990000|2022-06-29 06:26:30|98658.7|98608.7|98658.1|98608.1|98660.9|98622.5|98641.2|98600.9|50
1656484000000|2022-06-29 06:26:40|98657.7|98607.7|98649.4|98599.4|98662.1|98621.6|98630.1|98598.3|53
1656484010000|2022-06-29 06:26:50|98625.6|98600.6|98630.9|98580.9|98645.2|98600.6|98625.1|98575.1|74
1656484020000|2022-06-29 06:27:00|98631|98581|98622.3|98572.3|98643.3|98593.3|98616.3|98566.3|72
1656484030000|2022-06-29 06:27:10|98622.8|98572.8|98653.3|98603.3|98655.3|98614.9|98622.8|98572.8|70
1656484040000|2022-06-29 06:27:20|98652.7|98602.7|98639.5|98589.5|98655.2|98622.4|98632|98582|60
1656484050000|2022-06-29 06:27:30|98639.3|98589.3|98628.3|98578.3|98645.2|98609|98625.8|98575.8|69
1656484060000|2022-06-29 06:27:40|98628.5|98578.5|98617.5|98567.5|98646.2|98578.9|98599.8|98514.6|69
1656484070000|2022-06-29 06:27:50|98617.2|98567.2|98600.8|98575.8|98630.5|98583.7|98593.7|98562.4|73
1656484080000|2022-06-29 06:28:00|98600.6|98575.6|98605.2|98580.2|98606.9|98581.9|98600.1|98575.1|69
1656484090000|2022-06-29 06:28:10|98605.1|98580.1|98601.8|98576.8|98606.2|98581.2|98598.3|98573.3|60
1656484100000|2022-06-29 06:28:20|98602.1|98577.1|98607.9|98582.9|98608|98583|98589.3|98564.3|64
1656484110000|2022-06-29 06:28:30|98606.5|98581.5|98603.8|98578.8|98606.5|98581.5|98600.4|98575.4|52
1656484120000|2022-06-29 06:28:40|98603.7|98578.7|98603|98578|98605.2|98580.2|98598|98573|47
1656484130000|2022-06-29 06:28:50|98604.7|98579.7|98591.5|98566.5|98607|98582|98589.9|98564.9|68
1656484140000|2022-06-29 06:29:00|98591.7|98566.7|98587.7|98562.7|98592.2|98567.2|98579.9|98554.9|62
1656484150000|2022-06-29 06:29:10|98586.9|98561.9|98611.1|98586.1|98623.6|98586.1|98583.2|98558.2|62
1656484160000|2022-06-29 06:29:20|98609.5|98584.5|98620.7|98595.7|98639.1|98599.9|98607|98582|67
1656484170000|2022-06-29 06:29:30|98620.4|98595.4|98612.6|98587.6|98629.7|98604.7|98612.4|98587.4|65
1656484180000|2022-06-29 06:29:40|98613.1|98588.1|98624.6|98574.6|98637.5|98602.1|98607.1|98557.1|74
1656484190000|2022-06-29 06:29:50|98625.6|98575.6|98638.7|98613.7|98640.1|98615.1|98622.5|98572.5|62
1656484200000|2022-06-29 06:30:00|98638.8|98613.8|98668.8|98618.8|98668.8|98620.9|98634.8|98609.8|68
1656484210000|2022-06-29 06:30:10|98666.6|98616.6|98659|98634|98666.6|98636.3|98649.3|98611.7|63
1656484220000|2022-06-29 06:30:20|98660.2|98635.2|98662.2|98637.2|98666.8|98641.8|98656.5|98631.5|64
1656484230000|2022-06-29 06:30:30|98663.4|98638.4|98676.1|98651.1|98680.6|98655.6|98662.3|98637.3|72
1656484240000|2022-06-29 06:30:40|98676.2|98651.2|98674.5|98649.5|98683.3|98658.3|98672.3|98647.3|57
1656484250000|2022-06-29 06:30:50|98675|98650|98641.2|98616.2|98699.6|98673|98640.3|98615.3|71
1656484260000|2022-06-29 06:31:00|98641.5|98616.5|98645.7|98595.7|98663.1|98620|98633.3|98595.7|74
1656484270000|2022-06-29 06:31:10|98645.6|98595.6|98651.1|98601.1|98666.4|98616.4|98631.9|98595.6|75
1656484280000|2022-06-29 06:31:20|98651.3|98601.3|98651.9|98601.9|98653.9|98616.9|98636.8|98601.2|66
1656484290000|2022-06-29 06:31:30|98649.6|98599.6|98666.7|98616.7|98675.1|98633.3|98639.5|98599.6|64
1656484300000|2022-06-29 06:31:40|98667.8|98617.8|98663|98613|98670.8|98620.8|98662.4|98612.4|64
1656484310000|2022-06-29 06:31:50|98663.7|98613.7|98650.9|98625.9|98665.2|98630.5|98646.8|98613|68
1656484320000|2022-06-29 06:32:00|98649|98624|98648.5|98623.5|98655.6|98630.6|98647.2|98622.2|65
1656484330000|2022-06-29 06:32:10|98649.8|98624.8|98655.4|98630.4|98675.1|98631.6|98647.8|98611.2|69
1656484340000|2022-06-29 06:32:20|98654.3|98629.3|98656.8|98631.8|98659.3|98634.3|98654.3|98629.3|56
1656484350000|2022-06-29 06:32:30|98656.7|98631.7|98653.2|98628.2|98656.9|98631.9|98649.4|98624.4|69
1656484360000|2022-06-29 06:32:40|98653|98628|98674.7|98649.7|98677.7|98649.7|98652.3|98627.3|67
1656484370000|2022-06-29 06:32:50|98676.4|98651.4|98669.9|98644.9|98696.6|98651.8|98664.7|98626.8|74
1656484380000|2022-06-29 06:33:00|98670.4|98645.4|98673.1|98648.1|98676.1|98651.1|98669.1|98644.1|70
1656484390000|2022-06-29 06:33:10|98673.6|98648.6|98676.6|98651.6|98682.5|98655.3|98668.2|98630.2|53
1656484400000|2022-06-29 06:33:20|98676.7|98651.7|98676.9|98651.9|98689.9|98654.4|98676|98639.1|56
1656484410000|2022-06-29 06:33:30|98677|98652|98674.6|98649.6|98678.8|98653.8|98672.7|98647.7|52
1656484420000|2022-06-29 06:33:40|98674.9|98649.9|98692.5|98642.5|98692.5|98652.4|98668.9|98642.5|60
1656484430000|2022-06-29 06:33:50|98695|98645|98681.8|98656.8|98696.8|98659.4|98674.7|98640.6|68
1656484440000|2022-06-29 06:34:00|98682|98657|98677.1|98652.1|98690.6|98657|98673.3|98640.6|59
1656484450000|2022-06-29 06:34:10|98675.7|98650.7|98675.5|98650.5|98701.3|98656.5|98674.3|98642.7|72
1656484460000|2022-06-29 06:34:20|98675.2|98650.2|98676.1|98651.1|98678.1|98653.1|98671.5|98646.5|55
1656484470000|2022-06-29 06:34:30|98676|98651|98673.7|98648.7|98677|98652|98671.1|98646.1|60
1656484480000|2022-06-29 06:34:40|98672.9|98647.9|98658.2|98633.2|98672.9|98647.9|98647.4|98622.4|63
1656484490000|2022-06-29 06:34:50|98660.5|98635.5|98684.6|98634.6|98686.2|98645.1|98650.2|98618.2|74
1656484500000|2022-06-29 06:35:00|98686.4|98636.4|98661.8|98611.8|98686.6|98645.7|98657.6|98607.6|77
1656484510000|2022-06-29 06:35:10|98662.8|98612.8|98664.7|98614.7|98668.6|98618.6|98657.7|98607.7|69
1656484520000|2022-06-29 06:35:20|98668.6|98618.6|98660.3|98610.3|98677.9|98627.9|98656.8|98606.8|70
1656484530000|2022-06-29 06:35:30|98659.6|98609.6|98671.6|98621.6|98672.3|98622.3|98650.2|98600.2|75
1656484540000|2022-06-29 06:35:40|98672.7|98622.7|98650.7|98625.7|98676.1|98636.3|98648.6|98616.6|72
1656484550000|2022-06-29 06:35:50|98650|98625|98643.6|98618.6|98650|98625|98640.7|98615.7|76
1656484560000|2022-06-29 06:36:00|98642.8|98617.8|98649.9|98624.9|98655.9|98630.9|98642.6|98617.6|78
1656484570000|2022-06-29 06:36:10|98650.1|98625.1|98655.7|98630.7|98656|98631|98644.8|98619.8|65
1656484580000|2022-06-29 06:36:20|98655.6|98630.6|98647.5|98622.5|98672.9|98633.1|98647.5|98617.4|69
1656484590000|2022-06-29 06:36:30|98647.9|98622.9|98651.4|98626.4|98664.4|98628.9|98646|98608.4|64
1656484600000|2022-06-29 06:36:40|98651.8|98626.8|98645.4|98620.4|98655.5|98630.5|98644.9|98619.9|67
1656484610000|2022-06-29 06:36:50|98646.8|98621.8|98645.7|98595.7|98662.8|98624.5|98634.4|98592.5|74
1656484620000|2022-06-29 06:37:00|98645.6|98595.6|98624.2|98599.2|98645.8|98609.1|98622.1|98595.1|61
1656484630000|2022-06-29 06:37:10|98626.7|98601.7|98626.2|98601.2|98640.8|98612|98622.3|98581.5|65
1656484640000|2022-06-29 06:37:20|98625.6|98600.6|98638.7|98588.7|98638.7|98605.2|98619.6|98578.1|52
1656484650000|2022-06-29 06:37:30|98638.3|98588.3|98620.8|98595.8|98640.2|98603.1|98620.8|98587.9|58
1656484660000|2022-06-29 06:37:40|98620.5|98595.5|98616.4|98591.4|98621.2|98596.2|98613.4|98588.4|59
1656484670000|2022-06-29 06:37:50|98617.2|98592.2|98639.2|98589.2|98641|98602.1|98617.2|98576|75
1656484680000|2022-06-29 06:38:00|98639.7|98589.7|98625.8|98600.8|98640.1|98603.1|98624.8|98586.2|69
1656484690000|2022-06-29 06:38:10|98625.3|98600.3|98628|98603|98630.7|98605.7|98624.4|98599.4|59
1656484700000|2022-06-29 06:38:20|98627.9|98602.9|98607.6|98582.6|98627.9|98602.9|98604.1|98579.1|70
1656484710000|2022-06-29 06:38:30|98607.1|98582.1|98609.7|98584.7|98620|98585|98601.9|98563.7|72
1656484720000|2022-06-29 06:38:40|98609.6|98584.6|98614|98589|98617.8|98592.8|98606|98581|64
1656484730000|2022-06-29 06:38:50|98615.1|98590.1|98611.5|98586.5|98621.8|98596.8|98607.8|98582.8|62
1656484740000|2022-06-29 06:39:00|98625|98575|98612.3|98587.3|98625|98588.8|98607.2|98573|69
1656484750000|2022-06-29 06:39:10|98613|98588|98610.7|98585.7|98613|98588|98607.8|98582.8|69
1656484760000|2022-06-29 06:39:20|98610.8|98585.8|98613.7|98588.7|98613.9|98588.9|98609.6|98584.6|48
1656484770000|2022-06-29 06:39:30|98612.5|98587.5|98613.7|98588.7|98614.6|98589.6|98611.2|98586.2|46
1656484780000|2022-06-29 06:39:40|98613.3|98588.3|98601.8|98576.8|98618.6|98593.6|98601.8|98576.8|66
1656484790000|2022-06-29 06:39:50|98601.4|98576.4|98612.8|98587.8|98628.2|98596.1|98601.4|98570.5|68
1656484800000|2022-06-29 06:40:00|98612.1|98587.1|98616|98591|98621.8|98596.8|98611.9|98586.9|68
1656484810000|2022-06-29 06:40:10|98615.9|98590.9|98615.6|98590.6|98616.8|98591.8|98613.2|98588.2|52
1656484820000|2022-06-29 06:40:20|98615.4|98590.4|98617.8|98592.8|98619|98594|98615.4|98590.4|59
1656484830000|2022-06-29 06:40:30|98617.4|98592.4|98621|98596|98621|98596|98616.9|98591.9|56
1656484840000|2022-06-29 06:40:40|98620.8|98595.8|98618.1|98593.1|98622.3|98597.3|98618.1|98593.1|53
1656484850000|2022-06-29 06:40:50|98618.2|98593.2|98623.6|98598.6|98626.9|98601.9|98618.1|98593.1|49
1656484860000|2022-06-29 06:41:00|98623.9|98598.9|98623.6|98598.6|98627|98602|98621.7|98596.7|44
1656484870000|2022-06-29 06:41:10|98623.8|98598.8|98661.3|98636.3|98677.6|98637.7|98623.8|98598.8|74
1656484880000|2022-06-29 06:41:20|98660.5|98635.5|98685.2|98635.2|98695.8|98647.1|98660.3|98627.9|69
1656484890000|2022-06-29 06:41:30|98683.7|98633.7|98682.5|98632.5|98696.8|98662.7|98675.6|98625.6|73
1656484900000|2022-06-29 06:41:40|98681.7|98631.7|98679.9|98629.9|98682.7|98632.7|98678.5|98628.5|60
1656484910000|2022-06-29 06:41:50|98679.7|98629.7|98686.8|98636.8|98692.8|98646.2|98671.2|98629.1|57
1656484920000|2022-06-29 06:42:00|98688.5|98638.5|98678.5|98628.5|98691.1|98652.9|98674.3|98626|70
1656484930000|2022-06-29 06:42:10|98678.2|98628.2|98680.1|98630.1|98680.6|98630.6|98676.4|98626.4|47
1656484940000|2022-06-29 06:42:20|98681.1|98631.1|98681.7|98631.7|98686.8|98636.8|98681.1|98631.1|52
1656484950000|2022-06-29 06:42:30|98681.9|98631.9|98664.1|98639.1|98681.9|98645.7|98663.5|98630.4|55
1656484960000|2022-06-29 06:42:40|98664.6|98639.6|98667|98642|98670.3|98645.3|98664|98639|57
1656484970000|2022-06-29 06:42:50|98667.3|98642.3|98664|98639|98671|98646|98664|98639|56
1656484980000|2022-06-29 06:43:00|98663.7|98638.7|98659.5|98634.5|98667.4|98642.4|98659.5|98634.5|52
1656484990000|2022-06-29 06:43:10|98657.6|98632.6|98661.4|98636.4|98661.4|98636.4|98656.9|98631.9|50
1656485000000|2022-06-29 06:43:20|98661|98636|98663.7|98638.7|98667.2|98642.2|98659.6|98634.6|54
1656485010000|2022-06-29 06:43:30|98663.6|98638.6|98664.2|98639.2|98666.7|98641.7|98661.3|98636.3|39
1656485020000|2022-06-29 06:43:40|98664.3|98639.3|98677.6|98627.6|98678.4|98639.9|98658.1|98621.8|54
1656485030000|2022-06-29 06:43:50|98677.7|98627.7|98668.6|98643.6|98682.1|98648.1|98668.2|98627.5|64
1656485040000|2022-06-29 06:44:00|98668.2|98643.2|98661.9|98636.9|98693.7|98649.9|98658.6|98616.7|69
1656485050000|2022-06-29 06:44:10|98662|98637|98660.1|98635.1|98662.2|98637.2|98659|98634|38
1656485060000|2022-06-29 06:44:20|98660.3|98635.3|98658.2|98633.2|98660.3|98635.3|98655.4|98630.4|49
1656485070000|2022-06-29 06:44:30|98658.6|98633.6|98657.6|98632.6|98659.8|98634.8|98655.8|98630.8|52
1656485080000|2022-06-29 06:44:40|98657.9|98632.9|98652.4|98627.4|98667.2|98632.9|98651.3|98611|63
1656485090000|2022-06-29 06:44:50|98652.8|98627.8|98650.1|98625.1|98655.3|98630.3|98648|98623|48
1656485100000|2022-06-29 06:45:00|98650.6|98625.6|98690.4|98640.4|98691.2|98649|98649.7|98624.7|67
1656485110000|2022-06-29 06:45:10|98692.8|98642.8|98699.2|98649.2|98704.2|98654.2|98690|98640|63
1656485120000|2022-06-29 06:45:20|98698.3|98648.3|98699.7|98649.7|98701.9|98651.9|98694.7|98644.7|57
1656485130000|2022-06-29 06:45:30|98699.4|98649.4|98694.7|98644.7|98701|98651|98692.6|98642.6|51
1656485140000|2022-06-29 06:45:40|98696.1|98646.1|98699.9|98649.9|98700.2|98650.2|98690.3|98640.3|59
1656485150000|2022-06-29 06:45:50|98699.5|98649.5|98682.8|98632.8|98703|98653|98663.3|98628.5|71
1656485160000|2022-06-29 06:46:00|98680.3|98630.3|98680.7|98630.7|98685.7|98635.7|98666.2|98616.2|70
1656485170000|2022-06-29 06:46:10|98683.7|98633.7|98689|98664|98697.9|98665.4|98679.9|98633.7|66
1656485180000|2022-06-29 06:46:20|98691|98666|98674.6|98649.6|98694.7|98666|98672.1|98635.3|67
1656485190000|2022-06-29 06:46:30|98674.8|98649.8|98689.6|98639.6|98702|98665.7|98666.3|98628.6|66
1656485200000|2022-06-29 06:46:40|98684.3|98634.3|98685.5|98635.5|98690.4|98640.4|98680.8|98630.8|59
1656485210000|2022-06-29 06:46:50|98686.6|98636.6|98676.6|98626.6|98687.1|98637.1|98676.6|98626.6|64
1656485220000|2022-06-29 06:47:00|98677.8|98627.8|98686.6|98636.6|98689.8|98639.8|98677.3|98627.3|63
1656485230000|2022-06-29 06:47:10|98687.3|98637.3|98692.9|98642.9|98696.1|98646.1|98678.2|98628.2|64
1656485240000|2022-06-29 06:47:20|98691.4|98641.4|98700.1|98650.1|98700.1|98665|98678.5|98637.1|67
1656485250000|2022-06-29 06:47:30|98704.1|98654.1|98701.9|98651.9|98716.1|98677.2|98695.8|98645.8|63
1656485260000|2022-06-29 06:47:40|98703.3|98653.3|98700.1|98650.1|98709.2|98670.4|98691|98648.2|64
1656485270000|2022-06-29 06:47:50|98699.7|98649.7|98706.1|98656.1|98711.2|98670.6|98687.7|98648.8|64
1656485280000|2022-06-29 06:48:00|98708.1|98658.1|98704.4|98679.4|98719.6|98681|98703.6|98658.1|63
1656485290000|2022-06-29 06:48:10|98705.3|98680.3|98708.9|98658.9|98712.1|98682.6|98695.7|98658.9|72
1656485300000|2022-06-29 06:48:20|98706.5|98656.5|98700.7|98675.7|98706.6|98677.8|98690.5|98650|77
1656485310000|2022-06-29 06:48:30|98700.2|98675.2|98710.6|98685.6|98712.3|98687.3|98699.7|98674.7|57
1656485320000|2022-06-29 06:48:40|98711.2|98686.2|98682|98657|98711.4|98686.4|98672.2|98633.5|68
1656485330000|2022-06-29 06:48:50|98681.9|98656.9|98694.9|98669.9|98694.9|98669.9|98681.9|98656.9|57
1656485340000|2022-06-29 06:49:00|98694.7|98669.7|98691.2|98666.2|98700.2|98675.2|98690.9|98665.9|56
1656485350000|2022-06-29 06:49:10|98690.5|98665.5|98711|98661|98711.1|98672.8|98687.7|98661|58
1656485360000|2022-06-29 06:49:20|98710|98660|98726.4|98701.4|98727.6|98702.2|98700.2|98660|59
1656485370000|2022-06-29 06:49:30|98725.4|98700.4|98749.7|98699.7|98754.7|98716.8|98724.6|98689.8|75
1656485380000|2022-06-29 06:49:40|98750.1|98700.1|98719|98694|98750.8|98701.8|98718.6|98685.3|70
1656485390000|2022-06-29 06:49:50|98722.1|98697.1|98739|98714|98740.5|98715.5|98722.1|98697.1|63
1656485400000|2022-06-29 06:50:00|98739.4|98714.4|98730.8|98705.8|98741.5|98716.5|98728.8|98703.8|70
1656485410000|2022-06-29 06:50:10|98731|98706|98735.2|98710.2|98737.8|98712.8|98726.9|98701.9|58
1656485420000|2022-06-29 06:50:20|98735.1|98710.1|98728.2|98703.2|98741.8|98716.8|98717.7|98692.7|61
1656485430000|2022-06-29 06:50:30|98728|98703|98729.4|98704.4|98730.2|98705.2|98726.4|98701.4|46
1656485440000|2022-06-29 06:50:40|98729.5|98704.5|98740.1|98715.1|98741|98716|98727|98702|58
1656485450000|2022-06-29 06:50:50|98740.8|98715.8|98742.4|98717.4|98746.2|98721.2|98740|98715|57
1656485460000|2022-06-29 06:51:00|98743.7|98718.7|98751.9|98726.9|98757.9|98732.9|98742.9|98717.9|72
1656485470000|2022-06-29 06:51:10|98752.1|98727.1|98786.5|98761.5|98789.1|98764.1|98751.8|98726.8|55
1656485480000|2022-06-29 06:51:20|98786|98761|98794.7|98769.7|98806.2|98781.2|98786|98761|71
1656485490000|2022-06-29 06:51:30|98794.9|98769.9|98778.7|98753.7|98810.5|98775.7|98778.7|98741.4|60
1656485500000|2022-06-29 06:51:40|98776.4|98751.4|98772.3|98747.3|98779.7|98754.7|98770.1|98745.1|62
1656485510000|2022-06-29 06:51:50|98771.9|98746.9|98766.5|98741.5|98775.3|98750.3|98766.2|98741.2|61
1656485520000|2022-06-29 06:52:00|98767.1|98742.1|98755.3|98730.3|98769.5|98744.5|98755.3|98730.3|61
1656485530000|2022-06-29 06:52:10|98753.8|98728.8|98753.8|98728.8|98763.2|98738.2|98752.9|98727.9|54
1656485540000|2022-06-29 06:52:20|98754.6|98729.6|98753.5|98728.5|98757.5|98732.5|98752.6|98727.6|56
1656485550000|2022-06-29 06:52:30|98753.8|98728.8|98762.3|98737.3|98774.2|98737.8|98752.5|98719.8|59
1656485560000|2022-06-29 06:52:40|98762.7|98737.7|98755.5|98730.5|98762.7|98737.7|98753|98728|60
1656485570000|2022-06-29 06:52:50|98757.1|98732.1|98761|98736|98761|98736|98754.7|98729.7|58
1656485580000|2022-06-29 06:53:00|98760.5|98735.5|98746.4|98721.4|98763.8|98738.8|98746.4|98721.4|63
1656485590000|2022-06-29 06:53:10|98747.7|98722.7|98795.3|98770.3|98807.4|98778.8|98746.3|98721.3|60
1656485600000|2022-06-29 06:53:20|98796.1|98771.1|98793.3|98768.3|98807.1|98782.1|98793.3|98768.3|61
1656485610000|2022-06-29 06:53:30|98790|98765|98787.3|98762.3|98792.5|98767.5|98783.8|98758.8|65
1656485620000|2022-06-29 06:53:40|98787|98762|98784.7|98759.7|98792.3|98767.3|98784.6|98759.6|56
1656485630000|2022-06-29 06:53:50|98784.4|98759.4|98755.9|98730.9|98784.5|98759.5|98751.2|98726.2|65
1656485640000|2022-06-29 06:54:00|98755.2|98730.2|98727.3|98702.3|98755.6|98730.6|98727.3|98702.3|67
1656485650000|2022-06-29 06:54:10|98727.8|98702.8|98711|98686|98727.8|98702.8|98706.3|98681.3|72
1656485660000|2022-06-29 06:54:20|98711.8|98686.8|98716.2|98691.2|98725.9|98700.9|98710.4|98685.4|65
1656485670000|2022-06-29 06:54:30|98714.9|98689.9|98730.5|98705.5|98730.5|98705.5|98712.9|98687.9|64
1656485680000|2022-06-29 06:54:40|98730.2|98705.2|98725.6|98700.6|98730.2|98705.2|98723.7|98698.7|62
1656485690000|2022-06-29 06:54:50|98725.4|98700.4|98736.1|98711.1|98743.1|98718.1|98724.6|98699.6|71
1656485700000|2022-06-29 06:55:00|98736.6|98711.6|98741.4|98716.4|98751.1|98726.1|98736.6|98711.6|45
1656485710000|2022-06-29 06:55:10|98741.3|98716.3|98737|98712|98742.9|98717.9|98734.3|98709.3|56
1656485720000|2022-06-29 06:55:20|98736.7|98711.7|98746|98721|98748.1|98723.1|98736.6|98711.6|65
1656485730000|2022-06-29 06:55:30|98744.9|98719.9|98751.6|98726.6|98757.3|98732.3|98744.9|98719.9|67
1656485740000|2022-06-29 06:55:40|98750.9|98725.9|98740.1|98715.1|98755|98730|98739.3|98714.3|71
1656485750000|2022-06-29 06:55:50|98739.9|98714.9|98723.7|98698.7|98740.6|98715.6|98720.1|98695.1|60
1656485760000|2022-06-29 06:56:00|98722.1|98697.1|98723.8|98698.8|98728.4|98703.4|98719.9|98694.9|63
1656485770000|2022-06-29 06:56:10|98724.4|98699.4|98746.5|98721.5|98749.1|98724.1|98724.4|98691|75
1656485780000|2022-06-29 06:56:20|98747.4|98722.4|98748.9|98723.9|98757.9|98732.9|98746.9|98721.9|70
1656485790000|2022-06-29 06:56:30|98747.6|98722.6|98751.1|98726.1|98762.8|98730.4|98746.6|98710.4|62
1656485800000|2022-06-29 06:56:40|98751.3|98726.3|98765.2|98740.2|98767.7|98742.7|98748.5|98723.5|68
1656485810000|2022-06-29 06:56:50|98764.2|98739.2|98758.7|98733.7|98765.1|98740.1|98754.9|98729.9|62
1656485820000|2022-06-29 06:57:00|98756.3|98731.3|98731.2|98706.2|98757.2|98732.2|98728.1|98703.1|69
1656485830000|2022-06-29 06:57:10|98732.6|98707.6|98730.9|98705.9|98736.8|98711.8|98730.4|98705.4|50
1656485840000|2022-06-29 06:57:20|98731|98706|98734.4|98709.4|98734.4|98709.4|98729.9|98704.9|47
1656485850000|2022-06-29 06:57:30|98734.7|98709.7|98733.9|98708.9|98735.8|98710.8|98731.6|98706.6|52
1656485860000|2022-06-29 06:57:40|98733.3|98708.3|98753.5|98728.5|98754.5|98729.5|98733.3|98708.3|62
1656485870000|2022-06-29 06:57:50|98753|98728|98755.6|98730.6|98756.6|98731.6|98747.6|98722.6|49
1656485880000|2022-06-29 06:58:00|98755.3|98730.3|98747.8|98722.8|98756.1|98731.1|98745.1|98720.1|62
1656485890000|2022-06-29 06:58:10|98748.1|98723.1|98753.3|98728.3|98753.3|98728.3|98746.2|98721.2|44
1656485900000|2022-06-29 06:58:20|98752.9|98727.9|98739.2|98714.2|98753.8|98728.8|98735.7|98710.7|67
1656485910000|2022-06-29 06:58:30|98739.7|98714.7|98764|98739|98769.4|98744.4|98735.9|98710.9|71
1656485920000|2022-06-29 06:58:40|98763|98738|98751|98726|98766.3|98741.3|98749.8|98724.8|59
1656485930000|2022-06-29 06:58:50|98748.8|98723.8|98755.1|98730.1|98756|98731|98748.5|98723.5|48
1656485940000|2022-06-29 06:59:00|98757.2|98732.2|98757.8|98732.8|98761.1|98736.1|98747.8|98722.8|55
1656485950000|2022-06-29 06:59:10|98743.7|98718.7|98749.1|98724.1|98750.6|98725.6|98719.9|98683.4|77
1656485960000|2022-06-29 06:59:20|98748.8|98723.8|98753.5|98728.5|98763.5|98730.6|98748.3|98713.5|65
1656485970000|2022-06-29 06:59:30|98753.8|98728.8|98764.6|98714.6|98764.9|98734.2|98749.6|98713.5|64
1656485980000|2022-06-29 06:59:40|98764.5|98714.5|98756.4|98731.4|98768.5|98731.4|98738.3|98703.9|66
1656485990000|2022-06-29 06:59:50|98755.1|98730.1|98841.7|98791.7|98938.5|98813.6|98755.1|98720.7|70
1656486000000|2022-06-29 07:00:00|98841.2|98791.2|98616.5|98566.5|98841.2|98791.2|98616.5|98566.5|80
1656486010000|2022-06-29 07:00:10|98615.4|98565.4|98586.5|98536.5|98643.8|98593.8|98547.7|98497.7|80
1656486020000|2022-06-29 07:00:20|98582.7|98532.7|98534.8|98484.8|98599.4|98549.4|98527.3|98477.3|80
1656486030000|2022-06-29 07:00:30|98538.3|98488.3|98601.6|98551.6|98615|98565|98538.3|98488.3|79
1656486040000|2022-06-29 07:00:40|98599.5|98549.5|98643.5|98593.5|98653|98607.6|98596.7|98546.7|78
1656486050000|2022-06-29 07:00:50|98629.5|98604.5|98645.2|98595.2|98662.6|98612.6|98628.3|98590.6|74
1656486060000|2022-06-29 07:01:00|98645.6|98595.6|98639.3|98614.3|98670.5|98645.5|98625.8|98595.6|77
1656486070000|2022-06-29 07:01:10|98638.7|98613.7|98636.8|98611.8|98646.1|98618.4|98624.8|98595.1|75
1656486080000|2022-06-29 07:01:20|98646.1|98621.1|98660.5|98635.5|98666.9|98641.9|98640|98615|74
1656486090000|2022-06-29 07:01:30|98660.2|98635.2|98675.3|98650.3|98677.5|98652.5|98654.9|98629.9|77
1656486100000|2022-06-29 07:01:40|98672|98647|98661|98636|98672.4|98647.4|98657.4|98632.4|77
1656486110000|2022-06-29 07:01:50|98661.1|98636.1|98662.7|98637.7|98674|98649|98660|98635|74
1656486120000|2022-06-29 07:02:00|98663.8|98638.8|98610.8|98585.8|98663.8|98638.8|98606.9|98581.9|75
1656486130000|2022-06-29 07:02:10|98609.8|98584.8|98574.6|98549.6|98615.8|98590.8|98574.6|98548.6|75
1656486140000|2022-06-29 07:02:20|98569|98544|98586.9|98536.9|98593.7|98545.5|98542.4|98511|76
1656486150000|2022-06-29 07:02:30|98586.3|98536.3|98574|98549|98586.3|98553.7|98564.2|98535.3|72
1656486160000|2022-06-29 07:02:40|98573.9|98548.9|98574.6|98549.6|98576.4|98551.4|98562.5|98537.5|70
1656486170000|2022-06-29 07:02:50|98576.8|98551.8|98564.5|98539.5|98576.8|98551.8|98537.3|98505.8|76
1656486180000|2022-06-29 07:03:00|98565.9|98540.9|98556.9|98531.9|98575.7|98550.7|98555.9|98530.9|72
1656486190000|2022-06-29 07:03:10|98556.4|98531.4|98535.1|98510.1|98556.4|98531.4|98534.2|98509.2|75
1656486200000|2022-06-29 07:03:20|98535.4|98510.4|98466.8|98416.8|98538.3|98513.3|98465|98415|79
1656486210000|2022-06-29 07:03:30|98464.2|98414.2|98428.8|98403.8|98470.8|98420.8|98427.9|98394.5|80
1656486220000|2022-06-29 07:03:40|98429.7|98404.7|98442.4|98417.4|98459.8|98425.5|98424.1|98391.3|77
1656486230000|2022-06-29 07:03:50|98441.9|98416.9|98443.3|98418.3|98495.2|98445.2|98438.7|98406.2|74
1656486240000|2022-06-29 07:04:00|98452.8|98402.8|98470.6|98420.6|98477.8|98427.8|98433.5|98402|78
1656486250000|2022-06-29 07:04:10|98471.1|98421.1|98463.4|98438.4|98496.6|98446.6|98455.8|98414.9|75
1656486260000|2022-06-29 07:04:20|98459.9|98434.9|98461.3|98436.3|98473|98448|98458.1|98433.1|74
1656486270000|2022-06-29 07:04:30|98460.2|98435.2|98473.7|98448.7|98481.7|98456.7|98460.2|98435.2|74
1656486280000|2022-06-29 07:04:40|98470.2|98445.2|98468.7|98443.7|98480.1|98445.9|98451.7|98415.2|78
1656486290000|2022-06-29 07:04:50|98469|98444|98449.7|98399.7|98477|98452|98431.3|98391.7|79
1656486300000|2022-06-29 07:05:00|98446.8|98396.8|98462.6|98412.6|98479.8|98429.8|98446.5|98396.5|78
1656486310000|2022-06-29 07:05:10|98461.4|98411.4|98423.7|98373.7|98464.8|98424.5|98418.4|98368.4|74
1656486320000|2022-06-29 07:05:20|98424.9|98374.9|98430|98380|98436.1|98386.1|98394.8|98354.7|78
1656486330000|2022-06-29 07:05:30|98428.2|98378.2|98372.9|98322.9|98428.2|98378.2|98370.8|98320.8|78
1656486340000|2022-06-29 07:05:40|98378.4|98328.4|98384.7|98334.7|98388.8|98338.8|98372.8|98322.8|75
1656486350000|2022-06-29 07:05:50|98385.5|98335.5|98365.9|98315.9|98389.2|98344.9|98349.2|98307.2|73
1656486360000|2022-06-29 07:06:00|98366.1|98316.1|98344.3|98319.3|98366.1|98321.6|98341.3|98296.1|68
1656486370000|2022-06-29 07:06:10|98344.5|98319.5|98337.7|98312.7|98351.2|98320.4|98333.8|98297.4|72
1656486380000|2022-06-29 07:06:20|98339.6|98314.6|98334.3|98309.3|98341.5|98316.5|98334.3|98309.3|56
1656486390000|2022-06-29 07:06:30|98372.4|98322.4|98355.2|98330.2|98434.8|98353.9|98352.9|98280.3|74
1656486400000|2022-06-29 07:06:40|98355|98330|98349.8|98324.8|98371.2|98337.1|98349.8|98317|70
1656486410000|2022-06-29 07:06:50|98349.6|98324.6|98328.4|98303.4|98353|98328|98319.3|98290.9|73
1656486420000|2022-06-29 07:07:00|98326.8|98301.8|98329.8|98304.8|98344.8|98304.8|98313.6|98284|67
1656486430000|2022-06-29 07:07:10|98343.9|98293.9|98343|98293|98346.1|98296.1|98335.4|98285.4|72
1656486440000|2022-06-29 07:07:20|98342.1|98292.1|98360.3|98310.3|98374.7|98324.7|98333|98285.4|76
1656486450000|2022-06-29 07:07:30|98361.2|98311.2|98392.7|98342.7|98400.9|98359.6|98361.2|98311.2|78
1656486460000|2022-06-29 07:07:40|98394.1|98344.1|98367.8|98317.8|98394.1|98344.1|98366.3|98317.1|72
1656486470000|2022-06-29 07:07:50|98368.1|98318.1|98338.4|98313.4|98376.1|98326.1|98336.5|98301.8|71
1656486480000|2022-06-29 07:08:00|98338.9|98313.9|98378.7|98328.7|98383.6|98333.6|98338.9|98313.9|72
1656486490000|2022-06-29 07:08:10|98378.6|98328.6|98380.5|98330.5|98386.1|98336.1|98376.7|98326.7|68
1656486500000|2022-06-29 07:08:20|98378.4|98328.4|98420.7|98370.7|98431.2|98381.2|98378.4|98328.4|78
1656486510000|2022-06-29 07:08:30|98414.2|98364.2|98369.6|98319.6|98419.4|98369.4|98358.4|98319.4|74
1656486520000|2022-06-29 07:08:40|98369.5|98319.5|98403.2|98353.2|98436.3|98386.3|98357.2|98319.4|70
1656486530000|2022-06-29 07:08:50|98406.4|98356.4|98395.8|98345.8|98438.4|98388.4|98377.1|98333.9|80
1656486540000|2022-06-29 07:09:00|98397|98347|98351.7|98301.7|98425.5|98347|98351.5|98293.1|77
1656486550000|2022-06-29 07:09:10|98351.9|98301.9|98350.5|98300.5|98373|98323|98343.9|98293.9|73
1656486560000|2022-06-29 07:09:20|98352.8|98302.8|98374.9|98324.9|98386.7|98336.7|98348.5|98298.5|77
1656486570000|2022-06-29 07:09:30|98378.2|98328.2|98365|98315|98379.9|98329.9|98357.4|98307.4|74
1656486580000|2022-06-29 07:09:40|98365.5|98315.5|98380.5|98330.5|98401.8|98351.8|98347.4|98297.4|75
1656486590000|2022-06-29 07:09:50|98381.7|98331.7|98364.4|98339.4|98401.1|98351.1|98361.3|98311.9|75
1656486600000|2022-06-29 07:10:00|98364|98339|98368.1|98318.1|98377.7|98340.9|98358.9|98318.1|70
1656486610000|2022-06-29 07:10:10|98367.5|98317.5|98329.2|98304.2|98367.5|98320.6|98327.3|98277.3|71
1656486620000|2022-06-29 07:10:20|98330.2|98305.2|98324.1|98299.1|98353.5|98314.8|98319.5|98279.6|77
1656486630000|2022-06-29 07:10:30|98325.6|98300.6|98319.7|98294.7|98350.8|98303.2|98304|98258.4|74
1656486640000|2022-06-29 07:10:40|98316.9|98291.9|98295.8|98270.8|98329.8|98294.6|98295|98270|69
1656486650000|2022-06-29 07:10:50|98296.9|98271.9|98299|98274|98313.7|98275.8|98286.8|98253.8|70
1656486660000|2022-06-29 07:11:00|98300.3|98275.3|98306.5|98281.5|98340.8|98290.8|98289.6|98255.8|77
1656486670000|2022-06-29 07:11:10|98305.7|98280.7|98311.7|98286.7|98317.6|98292.6|98300.7|98275.7|69
1656486680000|2022-06-29 07:11:20|98309.1|98284.1|98304.5|98279.5|98313|98288|98298.7|98273.7|66
1656486690000|2022-06-29 07:11:30|98297.4|98272.4|98285.7|98260.7|98303.4|98278.4|98277.8|98242|78
1656486700000|2022-06-29 07:11:40|98288.1|98263.1|98291.6|98266.6|98291.7|98266.7|98280.2|98255.2|69
1656486710000|2022-06-29 07:11:50|98291.5|98266.5|98301.1|98276.1|98301.4|98276.4|98291.1|98266.1|71
1656486720000|2022-06-29 07:12:00|98298.9|98273.9|98293.3|98268.3|98298.9|98273.9|98288.9|98263.9|56
1656486730000|2022-06-29 07:12:10|98293|98268|98278.9|98253.9|98343.5|98294.7|98276.8|98240.1|69
1656486740000|2022-06-29 07:12:20|98279|98254|98339.5|98314.5|98347|98314.5|98276.3|98251.3|72
1656486750000|2022-06-29 07:12:30|98339.7|98314.7|98339.3|98314.3|98350.4|98324.8|98331.2|98300.4|73
1656486760000|2022-06-29 07:12:40|98338.7|98313.7|98334|98309|98338.7|98313.7|98330.3|98305.3|64
1656486770000|2022-06-29 07:12:50|98333.7|98308.7|98342.1|98317.1|98344.8|98319.8|98329.9|98304.9|69
1656486780000|2022-06-29 07:13:00|98343.6|98318.6|98353.4|98328.4|98380.5|98333.2|98342.6|98317.1|74
1656486790000|2022-06-29 07:13:10|98352.7|98327.7|98347.3|98322.3|98368.3|98333.1|98330|98305|68
1656486800000|2022-06-29 07:13:20|98357.5|98332.5|98348.8|98323.8|98359.2|98334.2|98336.3|98311.3|76
1656486810000|2022-06-29 07:13:30|98348.7|98323.7|98355.6|98330.6|98363.2|98338.2|98347.5|98322.5|72
1656486820000|2022-06-29 07:13:40|98355.8|98330.8|98369.6|98344.6|98379.6|98354.6|98351.8|98326.8|74
1656486830000|2022-06-29 07:13:50|98370.3|98345.3|98374.6|98349.6|98389.5|98359.4|98370.3|98332.7|72
1656486840000|2022-06-29 07:14:00|98375.1|98350.1|98397.3|98372.3|98398.6|98373.2|98375.1|98344.5|74
1656486850000|2022-06-29 07:14:10|98396.8|98371.8|98379.7|98354.7|98402|98372.4|98374.7|98348.8|66
1656486860000|2022-06-29 07:14:20|98380.5|98355.5|98379.8|98354.8|98380.5|98355.5|98373.7|98348.7|63
1656486870000|2022-06-29 07:14:30|98377.9|98352.9|98380.2|98355.2|98384.4|98359.4|98373.2|98348.2|65
1656486880000|2022-06-29 07:14:40|98380.3|98355.3|98375.5|98350.5|98386.6|98361.6|98373.8|98348.8|61
1656486890000|2022-06-29 07:14:50|98374.3|98349.3|98374.3|98349.3|98378.4|98353.4|98372.6|98347.6|55
1656486900000|2022-06-29 07:15:00|98375.2|98350.2|98380.5|98330.5|98390.4|98350.2|98351.7|98315.6|75
1656486910000|2022-06-29 07:15:10|98376.7|98326.7|98355.2|98330.2|98376.7|98343.8|98354.1|98326.7|70
1656486920000|2022-06-29 07:15:20|98351.9|98326.9|98354.6|98329.6|98361.2|98336.2|98350.2|98325.2|73
1656486930000|2022-06-29 07:15:30|98354.2|98329.2|98329.8|98304.8|98357.8|98332.8|98299.8|98270.9|76
1656486940000|2022-06-29 07:15:40|98330.8|98305.8|98314.8|98289.8|98333|98308|98314.8|98289.8|66
1656486950000|2022-06-29 07:15:50|98315.6|98290.6|98323|98298|98325.3|98300.3|98315.6|98290.6|56
1656486960000|2022-06-29 07:16:00|98322.3|98297.3|98340.2|98315.2|98368.4|98332.8|98321.6|98296.6|78
1656486970000|2022-06-29 07:16:10|98339|98314|98315.4|98290.4|98339|98314|98314|98289|60
1656486980000|2022-06-29 07:16:20|98315.5|98290.5|98356.7|98306.7|98365.8|98315.8|98313.6|98288.6|50
1656486990000|2022-06-29 07:16:30|98355.2|98305.2|98340.2|98315.2|98355.2|98316.4|98333.9|98297.5|57
1656487000000|2022-06-29 07:16:40|98340.1|98315.1|98319.6|98294.6|98347.9|98322.9|98319.2|98294.2|63
1656487010000|2022-06-29 07:16:50|98319.5|98294.5|98313.8|98288.8|98322.6|98297.6|98304.4|98279.4|61
1656487020000|2022-06-29 07:17:00|98314.2|98289.2|98327.4|98302.4|98333.9|98308.9|98310.5|98285.5|70
1656487030000|2022-06-29 07:17:10|98327.1|98302.1|98324.3|98299.3|98349.3|98312.4|98320.6|98295.6|70
1656487040000|2022-06-29 07:17:20|98325.7|98300.7|98323.7|98298.7|98339.1|98306.3|98315|98289.1|74
1656487050000|2022-06-29 07:17:30|98321.6|98296.6|98320.5|98270.5|98321.6|98296.6|98274.9|98249.9|75
1656487060000|2022-06-29 07:17:40|98318.9|98268.9|98305|98280|98320.2|98281.8|98290.4|98255.1|71
1656487070000|2022-06-29 07:17:50|98304.5|98279.5|98315|98290|98316.9|98291.9|98300|98275|73
1656487080000|2022-06-29 07:18:00|98314.1|98289.1|98316|98291|98325.3|98300.3|98312.5|98287.5|74
1656487090000|2022-06-29 07:18:10|98315.7|98290.7|98313.5|98288.5|98319.1|98294.1|98311.5|98286.5|71
1656487100000|2022-06-29 07:18:20|98308.9|98283.9|98309.3|98284.3|98315.3|98290.3|98306|98281|61
1656487110000|2022-06-29 07:18:30|98309.1|98284.1|98312|98287|98315.9|98290.9|98308.7|98283.7|53
1656487120000|2022-06-29 07:18:40|98311.9|98286.9|98324.1|98299.1|98325.6|98300.6|98311.5|98286.5|59
1656487130000|2022-06-29 07:18:50|98324.2|98299.2|98301.7|98276.7|98328.8|98303.8|98297.8|98272.8|61
1656487140000|2022-06-29 07:19:00|98301.1|98276.1|98291.4|98266.4|98302.2|98277.2|98291.3|98266.3|60
1656487150000|2022-06-29 07:19:10|98292.9|98267.9|98286.7|98261.7|98293.7|98268.7|98286.7|98261.7|46
1656487160000|2022-06-29 07:19:20|98286.6|98261.6|98305.9|98280.9|98331.3|98298.5|98285.5|98260.5|70
1656487170000|2022-06-29 07:19:30|98305.2|98280.2|98306.5|98256.5|98313.2|98281.4|98299.4|98254.9|55
1656487180000|2022-06-29 07:19:40|98306.2|98256.2|98297.1|98272.1|98307.7|98272.1|98291.4|98253.8|62
1656487190000|2022-06-29 07:19:50|98296.3|98271.3|98285.4|98260.4|98297.5|98272.5|98278.9|98253.9|69
1656487200000|2022-06-29 07:20:00|98285.8|98260.8|98283.7|98258.7|98289.5|98264.5|98282.2|98257.2|62
1656487210000|2022-06-29 07:20:10|98284.3|98259.3|98283.1|98258.1|98285.6|98260.6|98280.3|98255.3|55
1656487220000|2022-06-29 07:20:20|98281.5|98256.5|98269.7|98219.7|98284.2|98259.2|98257.5|98217.3|73
1656487230000|2022-06-29 07:20:30|98265.8|98240.8|98306.5|98281.5|98307.6|98282.6|98265.8|98240.8|69
1656487240000|2022-06-29 07:20:40|98306.7|98281.7|98342.8|98292.8|98342.8|98300.3|98298.4|98273.4|67
1656487250000|2022-06-29 07:20:50|98343.1|98293.1|98343.5|98318.5|98344.9|98318.8|98325.9|98290.1|73
1656487260000|2022-06-29 07:21:00|98343.3|98318.3|98365.7|98340.7|98383.3|98348.1|98334.6|98307.5|75
1656487270000|2022-06-29 07:21:10|98365.4|98340.4|98360.8|98335.8|98368.5|98343.5|98351.4|98326.4|75
1656487280000|2022-06-29 07:21:20|98360.9|98335.9|98345.3|98320.3|98361.7|98336.7|98339.9|98314.9|69
1656487290000|2022-06-29 07:21:30|98344|98319|98356.3|98331.3|98359.4|98334.4|98343.7|98318.7|65
1656487300000|2022-06-29 07:21:40|98357.2|98332.2|98357.7|98332.7|98362.9|98337.9|98352|98327|74
1656487310000|2022-06-29 07:21:50|98359.5|98334.5|98368.8|98343.8|98371.7|98346.7|98359.5|98334.5|65
1656487320000|2022-06-29 07:22:00|98370.3|98345.3|98341.8|98316.8|98370.3|98345.3|98340.4|98315.4|71
1656487330000|2022-06-29 07:22:10|98340.5|98315.5|98347.2|98322.2|98349.8|98324.8|98340.5|98315.5|62
1656487340000|2022-06-29 07:22:20|98346.9|98321.9|98340.5|98315.5|98350.9|98325.9|98340.1|98315.1|69
1656487350000|2022-06-29 07:22:30|98339.7|98314.7|98328.6|98303.6|98340.6|98315.6|98326.2|98301.2|59
1656487360000|2022-06-29 07:22:40|98329.2|98304.2|98333.5|98308.5|98334.7|98309.7|98325|98300|74
1656487370000|2022-06-29 07:22:50|98333.7|98308.7|98291.2|98266.2|98333.7|98308.7|98284.3|98247.2|66
1656487380000|2022-06-29 07:23:00|98290.8|98265.8|98354.8|98304.8|98548.3|98348.3|98290.8|98239.2|74
1656487390000|2022-06-29 07:23:10|98340.9|98315.9|98344.3|98319.3|98372.1|98322.1|98334.8|98297.3|75
1656487400000|2022-06-29 07:23:20|98344|98319|98358.5|98308.5|98364.4|98333.1|98343.1|98307|75
1656487410000|2022-06-29 07:23:30|98359.2|98309.2|98361.1|98311.1|98366.3|98325.8|98344.9|98307.5|72
1656487420000|2022-06-29 07:23:40|98361.2|98311.2|98358.8|98308.8|98365.6|98329.9|98342.9|98308.4|72
1656487430000|2022-06-29 07:23:50|98358.5|98308.5|98370.5|98320.5|98372.9|98347.9|98357|98308.5|67
1656487440000|2022-06-29 07:24:00|98370.7|98320.7|98361.5|98311.5|98370.9|98326|98346.1|98305.6|67
1656487450000|2022-06-29 07:24:10|98361.4|98311.4|98326.2|98301.2|98362.8|98312.8|98320.5|98294.8|66
1656487460000|2022-06-29 07:24:20|98326.5|98301.5|98323|98298|98335.2|98305.3|98319.2|98278.1|71
1656487470000|2022-06-29 07:24:30|98322.9|98297.9|98361.4|98311.4|98369.5|98332.3|98321.1|98296.1|72
1656487480000|2022-06-29 07:24:40|98361.6|98311.6|98338.2|98288.2|98361.6|98311.6|98316.9|98266.9|70
1656487490000|2022-06-29 07:24:50|98337.9|98287.9|98342.1|98292.1|98342.1|98292.1|98336.2|98286.2|62
1656487500000|2022-06-29 07:25:00|98342.9|98292.9|98337.7|98287.7|98350.4|98300.4|98337.6|98287.6|69
1656487510000|2022-06-29 07:25:10|98338.8|98288.8|98374|98324|98378.1|98338|98330.1|98288.4|67
1656487520000|2022-06-29 07:25:20|98373.6|98323.6|98353.4|98328.4|98375.3|98337.1|98353.4|98321|59
1656487530000|2022-06-29 07:25:30|98351.4|98326.4|98354.5|98329.5|98356.8|98331.8|98351.4|98326.4|54
1656487540000|2022-06-29 07:25:40|98354.4|98329.4|98361.8|98336.8|98365.4|98340.4|98352.1|98327.1|57
1656487550000|2022-06-29 07:25:50|98360.4|98335.4|98404.2|98354.2|98408.8|98371.8|98349.7|98324.7|59
1656487560000|2022-06-29 07:26:00|98388.8|98363.8|98391.9|98341.9|98407.3|98363.8|98379.7|98333|63
1656487570000|2022-06-29 07:26:10|98391.1|98341.1|98384.5|98359.5|98422.9|98385.3|98379.8|98340.2|73
1656487580000|2022-06-29 07:26:20|98384.4|98359.4|98407.3|98357.3|98407.3|98370.5|98379.8|98354.8|70
1656487590000|2022-06-29 07:26:30|98399.1|98374.1|98395.6|98370.6|98431|98389.1|98381.8|98346.3|76
1656487600000|2022-06-29 07:26:40|98393.5|98368.5|98381.6|98331.6|98408.8|98369|98363.1|98329.3|77
1656487610000|2022-06-29 07:26:50|98383.1|98333.1|98367.9|98342.9|98383.1|98348.4|98364.9|98333.1|62
1656487620000|2022-06-29 07:27:00|98367.8|98342.8|98368.7|98343.7|98376.8|98345.9|98352.3|98325.7|63
1656487630000|2022-06-29 07:27:10|98370.9|98345.9|98394.7|98344.7|98394.7|98356.9|98359.5|98317.6|74
1656487640000|2022-06-29 07:27:20|98405.5|98355.5|98381|98331|98405.5|98355.5|98363.4|98321.4|60
1656487650000|2022-06-29 07:27:30|98381.8|98331.8|98376.8|98326.8|98384.1|98345.8|98365|98318.6|70
1656487660000|2022-06-29 07:27:40|98376.7|98326.7|98381.1|98331.1|98381.6|98331.6|98373.2|98323.2|56
1656487670000|2022-06-29 07:27:50|98381.3|98331.3|98381.2|98331.2|98385.1|98335.1|98378.7|98328.7|65
1656487680000|2022-06-29 07:28:00|98380.7|98330.7|98400.6|98350.6|98416|98366|98379.8|98329.8|68
1656487690000|2022-06-29 07:28:10|98400.7|98350.7|98376.4|98326.4|98421.8|98371.8|98376.4|98326.4|71
1656487700000|2022-06-29 07:28:20|98376|98326|98328.1|98278.1|98376|98326|98316.9|98278|74
1656487710000|2022-06-29 07:28:30|98331.3|98281.3|98354.6|98304.6|98382|98318.4|98304.9|98256.4|77
1656487720000|2022-06-29 07:28:40|98356.3|98306.3|98349.9|98299.9|98359.6|98309.6|98349.1|98299.1|72
1656487730000|2022-06-29 07:28:50|98348.3|98298.3|98323.2|98298.2|98364.6|98314.6|98322.9|98297.9|75
1656487740000|2022-06-29 07:29:00|98323.3|98298.3|98340.8|98315.8|98340.8|98315.8|98317|98292|67
1656487750000|2022-06-29 07:29:10|98340|98315|98362.4|98337.4|98366.2|98338.2|98339.9|98313.1|65
1656487760000|2022-06-29 07:29:20|98362.2|98337.2|98376.9|98326.9|98377.4|98340.7|98358.9|98310.7|66
1656487770000|2022-06-29 07:29:30|98377|98327|98383.3|98333.3|98384.3|98334.3|98375.5|98325.5|66
1656487780000|2022-06-29 07:29:40|98383.4|98333.4|98379.9|98329.9|98383.8|98333.8|98379.4|98329.4|50
1656487790000|2022-06-29 07:29:50|98380|98330|98370.2|98345.2|98385.4|98348.7|98369.5|98330|62
1656487800000|2022-06-29 07:30:00|98369.9|98344.9|98408.6|98358.6|98408.6|98361.3|98359.2|98309.2|78
1656487810000|2022-06-29 07:30:10|98408.7|98358.7|98412.3|98387.3|98423.2|98387.3|98406.8|98356.8|69
1656487820000|2022-06-29 07:30:20|98413.1|98388.1|98458.2|98408.2|98461.5|98411.5|98412.7|98372.3|73
1656487830000|2022-06-29 07:30:30|98460.1|98410.1|98437|98387|98460.1|98417.5|98429.2|98379.2|73
1656487840000|2022-06-29 07:30:40|98436.9|98386.9|98446.8|98396.8|98463|98413|98417.8|98369.5|79
1656487850000|2022-06-29 07:30:50|98447.6|98397.6|98407.2|98357.2|98448.1|98398.1|98402.4|98352.4|67
1656487860000|2022-06-29 07:31:00|98407.4|98357.4|98416.8|98366.8|98423.5|98373.5|98405.3|98355.3|70
1656487870000|2022-06-29 07:31:10|98416.5|98366.5|98402.9|98377.9|98416.7|98381.8|98396.9|98351.4|72
1656487880000|2022-06-29 07:31:20|98404.3|98379.3|98408.5|98358.5|98420.8|98382.6|98393.9|98343.9|75
1656487890000|2022-06-29 07:31:30|98410.2|98360.2|98388.9|98363.9|98420.2|98371.9|98387.2|98352|73
1656487900000|2022-06-29 07:31:40|98390.9|98365.9|98410.9|98360.9|98411.4|98374.7|98389.2|98356.6|55
1656487910000|2022-06-29 07:31:50|98411|98361|98423.7|98373.7|98426.6|98376.6|98410.1|98360.1|57
1656487920000|2022-06-29 07:32:00|98426.4|98376.4|98410.5|98385.5|98449.6|98411|98405.9|98367.6|75
1656487930000|2022-06-29 07:32:10|98411.3|98386.3|98455.7|98405.7|98494.5|98416.3|98411|98366.4|75
1656487940000|2022-06-29 07:32:20|98454.5|98404.5|98427.6|98402.6|98458.5|98408.5|98426.4|98386.9|67
1656487950000|2022-06-29 07:32:30|98427.5|98402.5|98429.3|98379.3|98432.4|98403.1|98408.5|98372.9|61
1656487960000|2022-06-29 07:32:40|98429.1|98379.1|98399.8|98349.8|98429.1|98389.2|98395.5|98345.5|71
1656487970000|2022-06-29 07:32:50|98395.2|98345.2|98404.8|98354.8|98407.6|98357.6|98395.2|98345.2|63
1656487980000|2022-06-29 07:33:00|98405|98355|98401.8|98351.8|98415.4|98365.4|98396.4|98346.4|63
1656487990000|2022-06-29 07:33:10|98401.5|98351.5|98411.5|98361.5|98417.4|98367.4|98400.9|98350.9|75
1656488000000|2022-06-29 07:33:20|98411.6|98361.6|98415.5|98365.5|98423.4|98373.4|98406|98356|63
1656488010000|2022-06-29 07:33:30|98413.4|98363.4|98402.5|98352.5|98413.4|98363.4|98401.8|98351.8|67
1656488020000|2022-06-29 07:33:40|98402.4|98352.4|98383|98358|98402.7|98358|98382.4|98344.6|61
1656488030000|2022-06-29 07:33:50|98382.7|98357.7|98407.2|98357.2|98420|98370|98380.2|98331.2|74
1656488040000|2022-06-29 07:34:00|98405.9|98355.9|98411.7|98361.7|98412.5|98362.5|98400.4|98350.4|68
1656488050000|2022-06-29 07:34:10|98411.5|98361.5|98389.3|98364.3|98415.3|98381.3|98389.3|98353.6|72
1656488060000|2022-06-29 07:34:20|98390|98365|98409|98359|98415.1|98365.6|98382|98332|73
1656488070000|2022-06-29 07:34:30|98408.8|98358.8|98389|98339|98409.8|98359.8|98388.9|98338.9|69
1656488080000|2022-06-29 07:34:40|98390.4|98340.4|98403.3|98353.3|98409.1|98359.1|98390.4|98340.4|70
1656488090000|2022-06-29 07:34:50|98403.6|98353.6|98394.2|98344.2|98405.3|98365.4|98385.5|98340.1|70
1656488100000|2022-06-29 07:35:00|98394|98344|98377|98327|98396.2|98355.3|98373.7|98327|61
1656488110000|2022-06-29 07:35:10|98376.3|98326.3|98374.9|98324.9|98378.9|98330.7|98349.8|98318.7|60
1656488120000|2022-06-29 07:35:20|98375|98325|98379.6|98329.6|98379.6|98339.3|98351.5|98301.5|67
1656488130000|2022-06-29 07:35:30|98384.2|98334.2|98341.2|98291.2|98384.3|98334.3|98341.2|98291.2|76
1656488140000|2022-06-29 07:35:40|98345|98295|98340.4|98290.4|98348.2|98298.2|98335.9|98285.9|75
1656488150000|2022-06-29 07:35:50|98342.8|98292.8|98339.7|98289.7|98346.9|98296.9|98329.1|98279.1|65
1656488160000|2022-06-29 07:36:00|98339.8|98289.8|98364.4|98314.4|98368.4|98319.1|98330.9|98288|76
1656488170000|2022-06-29 07:36:10|98365.3|98315.3|98395.5|98345.5|98446|98358.2|98365.3|98312.8|68
1656488180000|2022-06-29 07:36:20|98383.6|98358.6|98378.8|98353.8|98388.4|98363.4|98378.8|98353.8|57
1656488190000|2022-06-29 07:36:30|98379.9|98354.9|98361.9|98336.9|98381.7|98356.7|98356.2|98320.3|66
1656488200000|2022-06-29 07:36:40|98362.5|98337.5|98369.6|98344.6|98375.4|98350.4|98362.2|98337.2|67
1656488210000|2022-06-29 07:36:50|98367.2|98342.2|98350.9|98325.9|98378.9|98345.5|98347.4|98311.5|77
1656488220000|2022-06-29 07:37:00|98351.4|98326.4|98373.4|98348.4|98398.1|98350|98349.4|98324.4|70
1656488230000|2022-06-29 07:37:10|98373.5|98348.5|98365|98340|98406.8|98368.2|98362.5|98321.6|72
1656488240000|2022-06-29 07:37:20|98364.2|98339.2|98362.5|98337.5|98366.1|98341.1|98362.4|98337.4|51
1656488250000|2022-06-29 07:37:30|98362.4|98337.4|98375.8|98350.8|98376.1|98351.1|98335|98303.8|71
1656488260000|2022-06-29 07:37:40|98376.5|98351.5|98374.6|98349.6|98376.5|98351.5|98368.7|98343.7|48
1656488270000|2022-06-29 07:37:50|98372.9|98347.9|98358.7|98333.7|98396.6|98371.6|98358.7|98333.7|64
1656488280000|2022-06-29 07:38:00|98354.8|98304.8|98349.1|98324.1|98369.4|98333.8|98318.7|98293.7|79
1656488290000|2022-06-29 07:38:10|98348.4|98323.4|98353.8|98328.8|98355.6|98330.6|98341.1|98316.1|63
1656488300000|2022-06-29 07:38:20|98354.2|98329.2|98355.3|98330.3|98361.4|98336.4|98346.5|98321.5|75
1656488310000|2022-06-29 07:38:30|98351.6|98326.6|98349.8|98324.8|98353.8|98328.8|98344.1|98319.1|55
1656488320000|2022-06-29 07:38:40|98349.5|98324.5|98329.5|98304.5|98351.1|98326.1|98329.5|98304.5|58
1656488330000|2022-06-29 07:38:50|98329.3|98304.3|98327.3|98302.3|98332.5|98307.5|98323.8|98298.8|63
1656488340000|2022-06-29 07:39:00|98327.8|98302.8|98337.3|98312.3|98339.2|98314.2|98327.8|98302.8|68
1656488350000|2022-06-29 07:39:10|98337.2|98312.2|98336.5|98311.5|98340.7|98315.7|98335.7|98310.7|38
1656488360000|2022-06-29 07:39:20|98336.4|98311.4|98320.9|98295.9|98338.1|98313.1|98317.8|98292.8|51
1656488370000|2022-06-29 07:39:30|98320.8|98295.8|98323|98298|98330.9|98305.3|98317.6|98280.9|70
1656488380000|2022-06-29 07:39:40|98323.2|98298.2|98323.3|98298.3|98345.8|98308.7|98320.3|98291.6|71
1656488390000|2022-06-29 07:39:50|98324.5|98299.5|98321|98296|98326.1|98301.1|98321|98296|56
1656488400000|2022-06-29 07:40:00|98322.7|98297.7|98304.9|98279.9|98323.8|98298.8|98293.6|98268.6|67
1656488410000|2022-06-29 07:40:10|98304.8|98279.8|98310.3|98285.3|98310.3|98285.3|98303.2|98278.2|64
1656488420000|2022-06-29 07:40:20|98309.6|98284.6|98280.5|98255.5|98311.1|98286.1|98274.4|98237.4|63
1656488430000|2022-06-29 07:40:30|98282.7|98257.7|98295.4|98270.4|98313.8|98288.8|98276.5|98251.5|72
1656488440000|2022-06-29 07:40:40|98295.3|98270.3|98270|98245|98309.6|98270.6|98261.6|98230.9|67
1656488450000|2022-06-29 07:40:50|98269.8|98244.8|98242.3|98217.3|98270.6|98245.6|98241.1|98216.1|73
1656488460000|2022-06-29 07:41:00|98243.4|98218.4|98237|98212|98246.1|98221.1|98235|98210|63
1656488470000|2022-06-29 07:41:10|98237.3|98212.3|98246.3|98221.3|98248|98223|98235.1|98210.1|50
1656488480000|2022-06-29 07:41:20|98246.5|98221.5|98268.8|98243.8|98279|98254|98238.8|98213.8|64
1656488490000|2022-06-29 07:41:30|98267.7|98242.7|98255.2|98230.2|98267.7|98242.7|98243|98208.5|69
1656488500000|2022-06-29 07:41:40|98259.4|98234.4|98243.1|98218.1|98269.6|98237.3|98232.9|98194.3|73
1656488510000|2022-06-29 07:41:50|98243.2|98218.2|98217.6|98192.6|98244.6|98219.6|98215|98190|67
1656488520000|2022-06-29 07:42:00|98217.3|98192.3|98212.6|98187.6|98217.3|98192.3|98206.9|98181.9|62
1656488530000|2022-06-29 07:42:10|98212.1|98187.1|98212.5|98187.5|98215.6|98190.6|98209.8|98184.8|53
1656488540000|2022-06-29 07:42:20|98212.6|98187.6|98212.4|98187.4|98216.4|98191.4|98207.2|98182.2|62
1656488550000|2022-06-29 07:42:30|98207.6|98182.6|98202.2|98152.2|98487|98287|98181.1|98151.3|72
1656488560000|2022-06-29 07:42:40|98182.5|98157.5|98233.6|98208.6|98265.8|98218.6|98182.5|98134.4|77
1656488570000|2022-06-29 07:42:50|98233.2|98208.2|98233.5|98208.5|98235.2|98210.2|98221.8|98196.8|66
1656488580000|2022-06-29 07:43:00|98233.9|98208.9|98230.2|98205.2|98235.4|98210.4|98222.9|98197.9|66
1656488590000|2022-06-29 07:43:10|98230.6|98205.6|98237.1|98212.1|98253.1|98222.8|98228.9|98193.7|65
1656488600000|2022-06-29 07:43:20|98236.7|98211.7|98231.9|98206.9|98241|98216|98231.7|98206.7|59
1656488610000|2022-06-29 07:43:30|98232.4|98207.4|98240.8|98215.8|98244.5|98219.5|98232.2|98207.2|63
1656488620000|2022-06-29 07:43:40|98241.2|98216.2|98221.8|98196.8|98243.3|98218.3|98215.1|98183.1|62
1656488630000|2022-06-29 07:43:50|98222|98197|98229.5|98204.5|98229.5|98204.5|98220.6|98195.6|48
1656488640000|2022-06-29 07:44:00|98229.8|98204.8|98233.1|98208.1|98233.1|98208.1|98212.3|98187.3|70
1656488650000|2022-06-29 07:44:10|98232.1|98207.1|98229|98204|98236.7|98211.7|98228.6|98203.6|70
1656488660000|2022-06-29 07:44:20|98228.8|98203.8|98229.4|98204.4|98242.6|98211.1|98224.9|98192.6|58
1656488670000|2022-06-29 07:44:30|98229.3|98204.3|98257.1|98232.1|98278.9|98237.9|98225.6|98200.6|71
1656488680000|2022-06-29 07:44:40|98256.3|98231.3|98250.2|98225.2|98256.3|98231.3|98244.1|98219.1|65
1656488690000|2022-06-29 07:44:50|98250|98225|98247.2|98222.2|98251.2|98226.2|98244.4|98219.4|51
1656488700000|2022-06-29 07:45:00|98243|98218|98269.2|98244.2|98291.8|98258|98238.4|98213.4|76
1656488710000|2022-06-29 07:45:10|98267.7|98242.7|98232.2|98182.2|98283.2|98244.2|98216.8|98182.2|72
1656488720000|2022-06-29 07:45:20|98233.2|98183.2|98188.5|98163.5|98236.2|98203.1|98184.3|98148.2|80
1656488730000|2022-06-29 07:45:30|98185.1|98160.1|98200.7|98175.7|98265.3|98215.3|98183.6|98158.6|72
1656488740000|2022-06-29 07:45:40|98204.4|98179.4|98184|98159|98207.4|98182.4|98171.8|98146.8|77
1656488750000|2022-06-29 07:45:50|98184.1|98159.1|98150.1|98125.1|98201.7|98166.4|98141.9|98114.5|75
1656488760000|2022-06-29 07:46:00|98149.8|98124.8|98199.9|98174.9|98206|98181|98149.8|98124.8|70
1656488770000|2022-06-29 07:46:10|98198.5|98173.5|98201|98176|98223.7|98188.1|98195.3|98168.2|73
1656488780000|2022-06-29 07:46:20|98196.4|98171.4|98258.4|98208.4|98376.2|98208.4|98184.2|98159.2|66
1656488790000|2022-06-29 07:46:30|98445.2|98245.2|98239.2|98189.2|98445.2|98245.2|98220.4|98146.2|79
1656488800000|2022-06-29 07:46:40|98229.4|98204.4|98232.8|98207.8|98239.2|98214.2|98221.4|98184.6|65
1656488810000|2022-06-29 07:46:50|98231.7|98206.7|98234.2|98209.2|98235|98210|98223.2|98198.2|67
1656488820000|2022-06-29 07:47:00|98234.3|98209.3|98239.6|98214.6|98252.4|98225.8|98232.6|98199.5|63
1656488830000|2022-06-29 07:47:10|98239.5|98214.5|98234.1|98209.1|98240.2|98215.2|98233.1|98208.1|47
1656488840000|2022-06-29 07:47:20|98234|98209|98247.5|98222.5|98258.4|98222.5|98232.8|98199.9|66
1656488850000|2022-06-29 07:47:30|98247.3|98222.3|98227.2|98202.2|98247.3|98222.3|98227.2|98202.2|67
1656488860000|2022-06-29 07:47:40|98229.4|98204.4|98244.9|98194.9|98245.1|98208.3|98226.7|98178.6|72
1656488870000|2022-06-29 07:47:50|98245.7|98195.7|98232.7|98182.7|98246.3|98198.8|98214.5|98175.3|70
1656488880000|2022-06-29 07:48:00|98232.8|98182.8|98215.1|98190.1|98233.7|98191.4|98214|98169.5|65
1656488890000|2022-06-29 07:48:10|98219.3|98194.3|98267.7|98217.7|98271.6|98234.7|98219.3|98176.4|70
1656488900000|2022-06-29 07:48:20|98267.4|98217.4|98226.9|98176.9|98267.4|98217.4|98215.5|98174.2|70
1656488910000|2022-06-29 07:48:30|98222.5|98172.5|98183.7|98158.7|98225.2|98193.8|98183.1|98151.1|76
1656488920000|2022-06-29 07:48:40|98181.9|98156.9|98196.3|98171.3|98205.6|98174|98180.4|98155.4|63
1656488930000|2022-06-29 07:48:50|98197|98172|98198.2|98173.2|98231.6|98190.1|98190.4|98160.3|73
1656488940000|2022-06-29 07:49:00|98196.9|98171.9|98210.8|98160.8|98210.8|98171.9|98185.3|98142.4|72
1656488950000|2022-06-29 07:49:10|98211|98161|98226.2|98176.2|98228.7|98191.7|98211|98161|60
1656488960000|2022-06-29 07:49:20|98226.1|98176.1|98231.1|98181.1|98251|98201|98224.7|98174.7|72
1656488970000|2022-06-29 07:49:30|98235.8|98185.8|98232|98182|98235.8|98185.8|98223.6|98173.6|69
1656488980000|2022-06-29 07:49:40|98232.5|98182.5|98242.7|98192.7|98245.2|98199.8|98221.4|98178.6|65
1656488990000|2022-06-29 07:49:50|98241.4|98191.4|98232.9|98182.9|98242.7|98192.7|98231.5|98181.5|65
1656489000000|2022-06-29 07:50:00|98232.1|98182.1|98219.6|98169.6|98232.1|98182.1|98211.4|98161.4|72
1656489010000|2022-06-29 07:50:10|98219.7|98169.7|98219.1|98169.1|98222.8|98190.5|98208.5|98168.9|66
1656489020000|2022-06-29 07:50:20|98220.6|98170.6|98230.3|98205.3|98233.2|98206.2|98218|98169.9|72
1656489030000|2022-06-29 07:50:30|98228.9|98203.9|98192.2|98167.2|98230.6|98205.6|98192.2|98167.2|64
1656489040000|2022-06-29 07:50:40|98191.6|98166.6|98214.8|98164.8|98215.5|98177.7|98189.9|98157.1|69
1656489050000|2022-06-29 07:50:50|98211.5|98161.5|98203|98153|98239.7|98189.7|98203|98153|69
1656489060000|2022-06-29 07:51:00|98203.2|98153.2|98198.4|98173.4|98230.2|98187.3|98198.4|98153.2|72
1656489070000|2022-06-29 07:51:10|98197.3|98172.3|98198.3|98173.3|98200|98175|98193.1|98168.1|63
1656489080000|2022-06-29 07:51:20|98197.9|98172.9|98198|98173|98201.6|98176.6|98195.9|98170.9|62
1656489090000|2022-06-29 07:51:30|98197.9|98172.9|98199|98174|98200.3|98175.3|98194.4|98169.4|55
1656489100000|2022-06-29 07:51:40|98197.8|98172.8|98180.6|98155.6|98197.9|98172.9|98178.6|98143.4|69
1656489110000|2022-06-29 07:51:50|98181.1|98156.1|98192.7|98142.7|98192.7|98163.1|98179.6|98142.7|56
1656489120000|2022-06-29 07:52:00|98180.4|98155.4|98179.6|98154.6|98203.1|98164.9|98179.5|98148.3|58
1656489130000|2022-06-29 07:52:10|98191.6|98141.6|98191.2|98141.2|98194.2|98144.2|98189.7|98139.7|51
1656489140000|2022-06-29 07:52:20|98191.1|98141.1|98168.4|98143.4|98193.1|98153.9|98165.3|98139.7|53
1656489150000|2022-06-29 07:52:30|98169.9|98144.9|98174.2|98149.2|98177|98152|98168.7|98143.7|58
1656489160000|2022-06-29 07:52:40|98174.1|98149.1|98173.1|98148.1|98193.1|98157.6|98167|98138.3|67
1656489170000|2022-06-29 07:52:50|98172.5|98147.5|98174.2|98149.2|98175.3|98150.3|98170.8|98145.8|57
1656489180000|2022-06-29 07:53:00|98173.7|98148.7|98181.3|98156.3|98198.5|98160.3|98173.4|98143.5|65
1656489190000|2022-06-29 07:53:10|98179.5|98154.5|98153.6|98128.6|98182|98157|98153.6|98128.6|71
1656489200000|2022-06-29 07:53:20|98153.7|98128.7|98169|98119|98170.2|98133.7|98146.4|98117.3|71
1656489210000|2022-06-29 07:53:30|98168.8|98118.8|98167.1|98117.1|98171|98121|98166.3|98116.3|56
1656489220000|2022-06-29 07:53:40|98166.8|98116.8|98182.1|98132.1|98182.5|98144.8|98160.6|98113.9|53
1656489230000|2022-06-29 07:53:50|98181.1|98131.1|98167.9|98142.9|98183.5|98149.7|98165.3|98130.7|67
1656489240000|2022-06-29 07:54:00|98167.6|98142.6|98150.6|98125.6|98168.7|98143.7|98149.5|98111.4|66
1656489250000|2022-06-29 07:54:10|98150.8|98125.8|98154.8|98129.8|98168.3|98134|98150|98118.3|62
1656489260000|2022-06-29 07:54:20|98155.1|98130.1|98148.7|98123.7|98167.9|98137.4|98148.1|98116.1|74
1656489270000|2022-06-29 07:54:30|98148.6|98123.6|98146.2|98121.2|98153.5|98128.5|98142.5|98117.5|67
1656489280000|2022-06-29 07:54:40|98148.3|98123.3|98158|98133|98159.7|98134.7|98147.9|98122.9|64
1656489290000|2022-06-29 07:54:50|98158.2|98133.2|98157.9|98132.9|98177.6|98138.7|98146.8|98121.8|57
1656489300000|2022-06-29 07:55:00|98163.2|98138.2|98156.8|98131.8|98183.2|98143.6|98156.8|98128.5|74
1656489310000|2022-06-29 07:55:10|98157|98132|98164.5|98139.5|98167.2|98142.2|98156.8|98131.8|61
1656489320000|2022-06-29 07:55:20|98164.4|98139.4|98162|98137|98164.4|98139.4|98160|98135|40
1656489330000|2022-06-29 07:55:30|98161.3|98136.3|98163.8|98138.8|98164.3|98139.3|98160.3|98135.3|46
1656489340000|2022-06-29 07:55:40|98163.6|98138.6|98160|98135|98172.9|98139.9|98153.7|98120.5|60
1656489350000|2022-06-29 07:55:50|98159.6|98134.6|98145.9|98120.9|98159.7|98134.7|98145.9|98120.9|42
1656489360000|2022-06-29 07:56:00|98148.1|98123.1|98168.8|98143.8|98181.3|98153|98147.7|98122.7|69
1656489370000|2022-06-29 07:56:10|98171.8|98146.8|98168.8|98143.8|98194.6|98158.2|98153.8|98128.8|75
1656489380000|2022-06-29 07:56:20|98167.9|98142.9|98156.1|98131.1|98202.4|98167.2|98156.1|98131.1|74
1656489390000|2022-06-29 07:56:30|98154.4|98129.4|98153.2|98128.2|98160.2|98135.2|98150.3|98125.3|70
1656489400000|2022-06-29 07:56:40|98148|98123|98160|98110|98163.3|98126.5|98148|98104.8|54
1656489410000|2022-06-29 07:56:50|98161.6|98111.6|98156.5|98131.5|98172.7|98133.2|98152.1|98108.3|69
1656489420000|2022-06-29 07:57:00|98155.7|98130.7|98159|98134|98159.4|98134.4|98150|98125|65
1656489430000|2022-06-29 07:57:10|98158.4|98133.4|98174.3|98124.3|98174.3|98145.1|98156.2|98118.2|58
1656489440000|2022-06-29 07:57:20|98171.4|98121.4|98159.1|98134.1|98174.1|98147.9|98156.9|98119.7|72
1656489450000|2022-06-29 07:57:30|98158.5|98133.5|98151.3|98126.3|98160.8|98135.8|98143|98118|73
1656489460000|2022-06-29 07:57:40|98149.1|98124.1|98150.5|98125.5|98156.5|98131.5|98147.6|98122.6|69
1656489470000|2022-06-29 07:57:50|98151.3|98126.3|98183.5|98133.5|98184.6|98148.5|98151.3|98126.3|60
1656489480000|2022-06-29 07:58:00|98184.3|98134.3|98175.1|98150.1|98187.5|98151.1|98171|98134.3|72
1656489490000|2022-06-29 07:58:10|98176.6|98151.6|98171|98146|98176.9|98151.9|98169.1|98144.1|51
1656489500000|2022-06-29 07:58:20|98171.1|98146.1|98178.3|98153.3|98179.2|98153.7|98165.4|98125.9|65
1656489510000|2022-06-29 07:58:30|98178.1|98153.1|98167.8|98117.8|98182.5|98153.9|98152.6|98114.8|73
1656489520000|2022-06-29 07:58:40|98167.9|98117.9|98170.4|98120.4|98172.2|98135.6|98152.5|98114.9|58
1656489530000|2022-06-29 07:58:50|98168.7|98118.7|98143.2|98118.2|98170.6|98132.9|98142.1|98114.4|66
1656489540000|2022-06-29 07:59:00|98141.9|98116.9|98137|98112|98148.4|98123.4|98137|98112|73
1656489550000|2022-06-29 07:59:10|98138|98113|98157.9|98107.9|98168.4|98118.4|98131.7|98104.4|73
1656489560000|2022-06-29 07:59:20|98161.1|98111.1|98148.6|98098.6|98161.1|98111.1|98140|98090|69
1656489570000|2022-06-29 07:59:30|98146.2|98096.2|98143.1|98093.1|98154.1|98109.3|98132.3|98089.7|70
1656489580000|2022-06-29 07:59:40|98142.9|98092.9|98320.6|98120.6|98445.6|98245.6|98133.9|98050.4|72
1656489590000|2022-06-29 07:59:50|98338.2|98138.2|98309.4|98163.7|98508.1|98308.1|98299.9|98122.7|79
1656489600000|2022-06-29 08:00:00|98291.4|98144.9|98416.2|98217.3|98579.5|98379.5|98277.2|98115.1|79
1656489610000|2022-06-29 08:00:10|98415.7|98215.7|98382.2|98182.2|98465.4|98291.9|98378.5|98178.5|80
1656489620000|2022-06-29 08:00:20|98390.7|98190.7|98238.8|98188.8|98416|98238.4|98238.6|98155.2|76
1656489630000|2022-06-29 08:00:30|98239|98189|98222.8|98172.8|98241.7|98191.7|98206.3|98156.3|73
1656489640000|2022-06-29 08:00:40|98222.2|98172.2|98143.4|98093.4|98230.8|98180.8|98142.5|98092.5|74
1656489650000|2022-06-29 08:00:50|98142.5|98092.5|98129.1|98079.1|98142.5|98092.5|98113.9|98063.9|73
1656489660000|2022-06-29 08:01:00|98134.7|98084.7|98351.8|98164.3|98447.1|98247.1|98121.8|98071.8|78
1656489670000|2022-06-29 08:01:10|98355.5|98165.7|98237|98187|98359.3|98203.5|98236|98143|70
1656489680000|2022-06-29 08:01:20|98230.2|98180.2|98232.2|98182.2|98241.3|98191.3|98222.4|98172.4|71
1656489690000|2022-06-29 08:01:30|98233.9|98183.9|98165.1|98115.1|98237.2|98187.2|98165.1|98115.1|69
1656489700000|2022-06-29 08:01:40|98161.7|98111.7|98138.8|98088.8|98176.3|98111.7|98129.1|98050.9|75
1656489710000|2022-06-29 08:01:50|98138.9|98088.9|98122.5|98072.5|98141.9|98091.9|98118|98068|73
1656489720000|2022-06-29 08:02:00|98124.9|98074.9|98143.6|98093.6|98149.3|98105.3|98120.5|98070.5|75
1656489730000|2022-06-29 08:02:10|98142.7|98092.7|98107.2|98057.2|98143.7|98104.2|98101.9|98057.2|75
1656489740000|2022-06-29 08:02:20|98105.6|98055.6|98104.5|98054.5|98108.8|98058.8|98089.7|98039.7|78
1656489750000|2022-06-29 08:02:30|98104.3|98054.3|98146|98096|98146.1|98096.1|98098.5|98050.9|76
1656489760000|2022-06-29 08:02:40|98146.6|98096.6|98285.8|98152|98343.7|98153.5|98136.9|98089.9|69
1656489770000|2022-06-29 08:02:50|98233.5|98183.5|98191.3|98141.3|98376.6|98210.6|98190.4|98140.4|77
1656489780000|2022-06-29 08:03:00|98191|98141|98160.8|98110.8|98191.1|98141.1|98160.8|98110.8|70
1656489790000|2022-06-29 08:03:10|98161.1|98111.1|98147.3|98122.3|98167.2|98123.5|98145.8|98108.7|71
1656489800000|2022-06-29 08:03:20|98148.2|98123.2|98081.6|98031.6|98157.8|98123.2|98069.1|98027.5|79
1656489810000|2022-06-29 08:03:30|98083.9|98033.9|98070.6|98045.6|98093.6|98049.7|98068.8|98029.8|64
1656489820000|2022-06-29 08:03:40|98069.9|98044.9|98090.1|98040.1|98107.7|98058.9|98065|98028|75
1656489830000|2022-06-29 08:03:50|98090|98040|98095.8|98045.8|98119|98069|98072|98035|76
1656489840000|2022-06-29 08:04:00|98097.2|98047.2|98068.7|98043.7|98102.9|98061.5|98064.5|98034.3|76
1656489850000|2022-06-29 08:04:10|98068.6|98043.6|98058.8|98033.8|98084.7|98044.3|98053.5|98027.7|74
1656489860000|2022-06-29 08:04:20|98058.9|98033.9|98081.5|98056.5|98095.5|98068.3|98058.9|98033.9|71
1656489870000|2022-06-29 08:04:30|98081.6|98056.6|98067.8|98042.8|98087.3|98062.3|98067.7|98042.7|71
1656489880000|2022-06-29 08:04:40|98067.4|98042.4|98084.7|98059.7|98097.8|98072.8|98067.4|98037.1|60
1656489890000|2022-06-29 08:04:50|98087.3|98062.3|98106|98081|98109.6|98081.6|98086|98059.3|59
1656489900000|2022-06-29 08:05:00|98106.1|98081.1|98106.1|98081.1|98122.8|98086|98100.5|98072.8|67
1656489910000|2022-06-29 08:05:10|98107.3|98082.3|98110.1|98085.1|98114.7|98089.7|98105.7|98080.7|56
1656489920000|2022-06-29 08:05:20|98110.6|98085.6|98071.1|98046.1|98112.1|98087.1|98071.1|98046.1|49
1656489930000|2022-06-29 08:05:30|98067.7|98042.7|98055.6|98030.6|98082.8|98047.8|98054|98029|61
1656489940000|2022-06-29 08:05:40|98055|98030|98054.3|98029.3|98058.6|98033.6|98053|98028|59
1656489950000|2022-06-29 08:05:50|98053.3|98028.3|98038|98013|98059.6|98030.1|98034.8|98006.8|68
1656489960000|2022-06-29 08:06:00|98038.3|98013.3|98017.3|97992.3|98043.4|98018.4|98012.2|97987.2|64
1656489970000|2022-06-29 08:06:10|98018|97993|98059.2|98034.2|98063.4|98038.4|98018|97993|73
1656489980000|2022-06-29 08:06:20|98055|98030|98058.7|98033.7|98064.7|98039.7|98049.2|98024.2|65
1656489990000|2022-06-29 08:06:30|98059.9|98034.9|98055.8|98005.8|98073.5|98039.7|98042.5|98004.2|73
1656490000000|2022-06-29 08:06:40|98055|98005|98084.5|98034.5|98090.8|98040.8|98052.6|98002.6|76
1656490010000|2022-06-29 08:06:50|98085.3|98035.3|98055.7|98030.7|98092.8|98049|98052.7|98027.7|70
1656490020000|2022-06-29 08:07:00|98055.6|98030.6|98047.7|98022.7|98058.7|98033.7|98045.7|98020.7|68
1656490030000|2022-06-29 08:07:10|98047.8|98022.8|98049.3|98024.3|98052.3|98027.3|98045.2|98020.2|68
1656490040000|2022-06-29 08:07:20|98048.7|98023.7|98094.4|98044.4|98098.4|98052.3|98048.7|98023.7|74
1656490050000|2022-06-29 08:07:30|98094.8|98044.8|98091.9|98066.9|98108|98067.5|98074.6|98044.6|75
1656490060000|2022-06-29 08:07:40|98091.5|98066.5|98086.3|98061.3|98093|98068|98083.8|98058.8|68
1656490070000|2022-06-29 08:07:50|98085.9|98060.9|98102.4|98077.4|98104.3|98079.3|98085.9|98060.9|57
1656490080000|2022-06-29 08:08:00|98102.1|98077.1|98097.3|98072.3|98108.7|98083.7|98093|98068|68
1656490090000|2022-06-29 08:08:10|98097.4|98072.4|98087.1|98062.1|98097.4|98072.4|98085.9|98060.9|51
1656490100000|2022-06-29 08:08:20|98087.3|98062.3|98073.4|98048.4|98088.2|98063.2|98051|98026|68
1656490110000|2022-06-29 08:08:30|98072.2|98047.2|98065.2|98040.2|98074.9|98049.9|98060.2|98035.2|72
1656490120000|2022-06-29 08:08:40|98064.6|98039.6|98062.7|98037.7|98065.6|98040.6|98062.6|98037.6|51
1656490130000|2022-06-29 08:08:50|98060.9|98035.9|98067.7|98042.7|98067.7|98042.7|98055|98030|63
1656490140000|2022-06-29 08:09:00|98062.6|98037.6|98055.4|98030.4|98063.4|98038.4|98053.4|98028.4|64
1656490150000|2022-06-29 08:09:10|98055.3|98030.3|98067.4|98042.4|98068.6|98043.6|98049.5|98024.5|64
1656490160000|2022-06-29 08:09:20|98067.1|98042.1|98068.4|98043.4|98079|98054|98060.2|98035.2|77
1656490170000|2022-06-29 08:09:30|98068.5|98043.5|98066.2|98041.2|98069.9|98044.9|98065.9|98040.9|64
1656490180000|2022-06-29 08:09:40|98066.1|98041.1|98063.6|98038.6|98068.6|98043.6|98063.6|98038.6|50
1656490190000|2022-06-29 08:09:50|98063.9|98038.9|98041.9|98016.9|98064|98039|98040.9|98015.9|68
1656490200000|2022-06-29 08:10:00|98042.2|98017.2|98042.6|98017.6|98048.1|98023.1|98041.9|98016.9|50
1656490210000|2022-06-29 08:10:10|98042.8|98017.8|98050.1|98025.1|98064.9|98039.9|98042.2|98017.2|68
1656490220000|2022-06-29 08:10:20|98051|98026|98069.3|98044.3|98108.9|98083.9|98049.7|98024.7|69
1656490230000|2022-06-29 08:10:30|98069.7|98044.7|98058.7|98033.7|98069.7|98044.7|98049.3|98024.3|67
1656490240000|2022-06-29 08:10:40|98059.1|98034.1|98067.9|98042.9|98070|98045|98053.8|98028.8|64
1656490250000|2022-06-29 08:10:50|98067.5|98042.5|98045.9|98020.9|98067.5|98042.5|98045.9|98020.9|60
1656490260000|2022-06-29 08:11:00|98046.3|98021.3|98049.4|98024.4|98068.6|98037.5|98046.3|98018.6|61
1656490270000|2022-06-29 08:11:10|98048.4|98023.4|98049.8|98024.8|98052.9|98027.9|98047.4|98022.4|47
1656490280000|2022-06-29 08:11:20|98049.6|98024.6|98042.4|98017.4|98049.8|98024.8|98032.6|98007.6|49
1656490290000|2022-06-29 08:11:30|98041.8|98016.8|98041.1|98016.1|98043|98018|98039|98014|56
1656490300000|2022-06-29 08:11:40|98041|98016|98036.5|98011.5|98041.8|98016.8|98028.9|98003.9|64
1656490310000|2022-06-29 08:11:50|98036.9|98011.9|98036.6|98011.6|98050.7|98025.7|98035.1|98010.1|67
1656490320000|2022-06-29 08:12:00|98037.4|98012.4|98041.9|98016.9|98047.9|98022.9|98031.8|98006.8|73
1656490330000|2022-06-29 08:12:10|98042.1|98017.1|98033.7|98008.7|98043.3|98018.3|98030.6|98005.6|71
1656490340000|2022-06-29 08:12:20|98034|98009|98032.5|98007.5|98038.1|98013.1|98032.3|98007.3|57
1656490350000|2022-06-29 08:12:30|98032.2|98007.2|98000.8|97975.8|98032.4|98007.4|98000.8|97975.8|68
1656490360000|2022-06-29 08:12:40|97998.2|97973.2|97996.7|97971.7|97998.2|97973.2|97994|97969|64
1656490370000|2022-06-29 08:12:50|97996|97971|98005.5|97980.5|98015.3|97990.3|97992.6|97967.6|63
1656490380000|2022-06-29 08:13:00|98005.7|97980.7|98027.5|98002.5|98029.7|98004.7|98005.7|97980.7|67
1656490390000|2022-06-29 08:13:10|98027.7|98002.7|98030.2|98005.2|98038.4|98013.4|98024.3|97999.3|67
1656490400000|2022-06-29 08:13:20|98030.3|98005.3|98028.4|98003.4|98033.3|98008.3|98023.5|97998.5|69
1656490410000|2022-06-29 08:13:30|98028.6|98003.6|98036.7|98011.7|98038.1|98013.1|98020.7|97995.7|72
1656490420000|2022-06-29 08:13:40|98038.7|98013.7|98036.5|98011.5|98062|98027.7|98036.5|98007.3|72
1656490430000|2022-06-29 08:13:50|98037.3|98012.3|98021.9|97996.9|98040.3|98015.3|98019.4|97994.4|79
1656490440000|2022-06-29 08:14:00|98022.2|97997.2|98021.7|97996.7|98028.5|98003.5|98019|97994|66
1656490450000|2022-06-29 08:14:10|98023.9|97998.9|98027|98002|98028.8|98003.8|98022.7|97997.7|60
1656490460000|2022-06-29 08:14:20|98027.1|98002.1|98027.9|98002.9|98029.2|98004.2|98025.7|98000.7|47
1656490470000|2022-06-29 08:14:30|98028.3|98003.3|98040.7|98015.7|98051.9|98026.9|98027.4|98002.4|67
1656490480000|2022-06-29 08:14:40|98041.7|98016.7|98044.4|98019.4|98048.6|98023.6|98041.2|98016.2|55
1656490490000|2022-06-29 08:14:50|98044.5|98019.5|98049.1|98024.1|98050.6|98025.6|98043|98018|59
1656490500000|2022-06-29 08:15:00|98049|98024|98051.9|98026.9|98062.5|98037.5|98042.5|98017.5|75
1656490510000|2022-06-29 08:15:10|98048.8|98023.8|98052.1|98027.1|98056.8|98031.8|98039.7|98014.7|69
1656490520000|2022-06-29 08:15:20|98052.2|98027.2|98040|98015|98064.4|98039.4|98035.6|98010.6|69
1656490530000|2022-06-29 08:15:30|98033.8|98008.8|98055.5|98030.5|98060.9|98035.9|98032.2|98007.2|74
1656490540000|2022-06-29 08:15:40|98055.8|98030.8|98053.6|98028.6|98083.9|98043.8|98053.6|98027.8|72
1656490550000|2022-06-29 08:15:50|98055.2|98030.2|98055.2|98030.2|98056.4|98031.4|98051.9|98026.9|57
1656490560000|2022-06-29 08:16:00|98055.6|98030.6|98058.9|98033.9|98067.8|98042.8|98054.7|98029.7|58
1656490570000|2022-06-29 08:16:10|98058.2|98033.2|98048.6|98023.6|98060.8|98035.8|98047.4|98022.4|61
1656490580000|2022-06-29 08:16:20|98049.9|98024.9|98055.5|98030.5|98077.5|98039.3|98049.2|98024.2|69
1656490590000|2022-06-29 08:16:30|98057.5|98032.5|98064.4|98039.4|98079.7|98043.5|98055.4|98029.7|62
1656490600000|2022-06-29 08:16:40|98064.1|98039.1|98069.6|98044.6|98083.3|98044.6|98056.2|98027.1|69
1656490610000|2022-06-29 08:16:50|98069.3|98044.3|98080.8|98055.8|98082.8|98057.8|98069.1|98044.1|51
1656490620000|2022-06-29 08:17:00|98081|98056|98094|98069|98098.5|98073.5|98080.6|98055.6|62
1656490630000|2022-06-29 08:17:10|98093.4|98068.4|98079.5|98054.5|98110.9|98071.7|98079.1|98054.1|67
1656490640000|2022-06-29 08:17:20|98079.2|98054.2|98073.3|98048.3|98081.5|98056.5|98068.2|98043.2|68
1656490650000|2022-06-29 08:17:30|98072.3|98047.3|98050.5|98025.5|98076.9|98051.9|98050.2|98025.2|67
1656490660000|2022-06-29 08:17:40|98051|98026|98058.5|98033.5|98060.2|98035.2|98048.2|98023.2|52
1656490670000|2022-06-29 08:17:50|98058.4|98033.4|98054.5|98029.5|98061.2|98036.2|98050.6|98025.6|72
1656490680000|2022-06-29 08:18:00|98054.9|98029.9|98058.9|98033.9|98062|98037|98053.7|98028.7|59
1656490690000|2022-06-29 08:18:10|98058.7|98033.7|98056.9|98031.9|98059|98034|98050.1|98025.1|60
1656490700000|2022-06-29 08:18:20|98059.2|98034.2|98066.7|98041.7|98078.3|98042.3|98056.8|98025.6|58
1656490710000|2022-06-29 08:18:30|98067|98042|98036.9|98011.9|98067|98042|98036.8|98011.8|64
1656490720000|2022-06-29 08:18:40|98038.9|98013.9|98040.4|98015.4|98041.1|98016.1|98028.3|98003.3|63
1656490730000|2022-06-29 08:18:50|98039.6|98014.6|98030.1|98005.1|98039.7|98014.7|98026.9|98001.9|61
1656490740000|2022-06-29 08:19:00|98031.8|98006.8|98014.2|97989.2|98037.5|98012.5|98010.6|97985.6|65
1656490750000|2022-06-29 08:19:10|98013.2|97988.2|98019.5|97994.5|98020.1|97995.1|98008.2|97983.2|67
1656490760000|2022-06-29 08:19:20|98020.5|97995.5|98037.3|98012.3|98040.6|98015.6|98020.5|97995.5|65
1656490770000|2022-06-29 08:19:30|98036.9|98011.9|98057.9|98032.9|98062.5|98037.5|98035.3|98010.3|57
1656490780000|2022-06-29 08:19:40|98058|98033|98074.7|98049.7|98081.2|98056.2|98058|98033|67
1656490790000|2022-06-29 08:19:50|98075.1|98050.1|98045|98020|98075.1|98050.1|98030.2|98005.2|62
1656490800000|2022-06-29 08:20:00|98044.6|98019.6|98040|98015|98045.6|98020.6|98021.5|97996.5|72
1656490810000|2022-06-29 08:20:10|98039.3|98014.3|98023.1|97998.1|98044.5|98019.5|98020.8|97995.8|68
1656490820000|2022-06-29 08:20:20|98025.4|98000.4|98030|98005|98034.9|98009.9|98025.1|98000.1|56
1656490830000|2022-06-29 08:20:30|98029.9|98004.9|98026.9|98001.9|98032.7|98007.7|98024.4|97999.4|66
1656490840000|2022-06-29 08:20:40|98027.8|98002.8|98034.4|98009.4|98038.9|98013.9|98023.7|97998.7|61
1656490850000|2022-06-29 08:20:50|98034.1|98009.1|98039.1|98014.1|98042.4|98017.4|98031|98006|63
1656490860000|2022-06-29 08:21:00|98039.4|98014.4|98026.1|98001.1|98041|98016|98026.1|98001.1|65
1656490870000|2022-06-29 08:21:10|98027|98002|98027.1|98002.1|98041.9|98016.9|98026.3|98001.3|66
1656490880000|2022-06-29 08:21:20|98027.8|98002.8|98021.4|97996.4|98037.8|98012.8|98011.9|97986.9|69
1656490890000|2022-06-29 08:21:30|98045.9|97995.9|98033.2|98008.2|98060.4|98032.4|98033.2|97995.9|71
1656490900000|2022-06-29 08:21:40|98032.5|98007.5|98037.1|98012.1|98039.6|98014.6|98030.4|98005.4|58
1656490910000|2022-06-29 08:21:50|98037.4|98012.4|98034.7|98009.7|98044.5|98019.5|98027.7|98002.7|63
1656490920000|2022-06-29 08:22:00|98036.2|98011.2|98055.7|98030.7|98059.4|98034.4|98034.8|98009.8|72
1656490930000|2022-06-29 08:22:10|98056.3|98031.3|98043.7|98018.7|98056.3|98031.3|98041.5|98016.5|60
1656490940000|2022-06-29 08:22:20|98043.8|98018.8|98029.4|98004.4|98044.3|98019.3|98022.2|97997.2|57
1656490950000|2022-06-29 08:22:30|98028.7|98003.7|98009.8|97984.8|98028.7|98003.7|98005.2|97980.2|70
1656490960000|2022-06-29 08:22:40|98010.2|97985.2|97981.5|97956.5|98010.4|97985.4|97976.9|97951.9|75
1656490970000|2022-06-29 08:22:50|97981.8|97956.8|97978.2|97953.2|97981.8|97956.8|97976.8|97951.8|49
1656490980000|2022-06-29 08:23:00|97978.5|97953.5|98017.7|97992.7|98017.7|97992.7|97978.5|97953.5|74
1656490990000|2022-06-29 08:23:10|98016.1|97991.1|98031.4|98006.4|98033.9|98008.9|98012.7|97987.7|68
1656491000000|2022-06-29 08:23:20|98031.5|98006.5|98032.8|98007.8|98036.1|98011.1|98031.2|98006.2|64
1656491010000|2022-06-29 08:23:30|98033.4|98008.4|98039.6|98014.6|98050|98025|98030.6|98005.6|64
1656491020000|2022-06-29 08:23:40|98039.9|98014.9|98035.9|98010.9|98042.9|98017.9|98033.3|98008.3|62
1656491030000|2022-06-29 08:23:50|98035.8|98010.8|98033.5|98008.5|98037.4|98012.4|98031.7|98006.7|58
1656491040000|2022-06-29 08:24:00|98033.7|98008.7|98018.8|97993.8|98033.9|98008.9|98016.8|97991.8|68
1656491050000|2022-06-29 08:24:10|98018.7|97993.7|98020.1|97995.1|98027.2|98002.2|98018.7|97993.7|56
1656491060000|2022-06-29 08:24:20|98020.2|97995.2|97981.8|97956.8|98020.2|97995.2|97981.7|97956.7|61
1656491070000|2022-06-29 08:24:30|97978.6|97953.6|97977.8|97952.8|97981.4|97956.4|97968|97943|68
1656491080000|2022-06-29 08:24:40|97979.4|97954.4|97986.8|97961.8|97991.2|97966.2|97977.9|97952.9|60
1656491090000|2022-06-29 08:24:50|97987.6|97962.6|98001.2|97976.2|98001.2|97976.2|97986.7|97961.7|58
1656491100000|2022-06-29 08:25:00|98005.4|97980.4|98011.8|97986.8|98012.2|97987.2|97998.5|97973.5|69
1656491110000|2022-06-29 08:25:10|98011.9|97986.9|98021.1|97996.1|98023.9|97998.9|98009.4|97984.4|67
1656491120000|2022-06-29 08:25:20|98020.1|97995.1|98025.7|98000.7|98027.3|98002.3|98018.2|97993.2|64
1656491130000|2022-06-29 08:25:30|98025.8|98000.8|98025.5|98000.5|98026.5|98001.5|98023.4|97998.4|46
1656491140000|2022-06-29 08:25:40|98025.7|98000.7|98007.7|97982.7|98030.6|98000.7|98005.2|97970.1|63
1656491150000|2022-06-29 08:25:50|98009|97984|98011.9|97986.9|98013.5|97988.5|98007.7|97982.7|61
1656491160000|2022-06-29 08:26:00|98011.6|97986.6|97991.3|97966.3|98011.7|97986.7|97989.3|97964.3|72
1656491170000|2022-06-29 08:26:10|97991.4|97966.4|97994.6|97969.6|97995.6|97970.6|97990.7|97965.7|38
1656491180000|2022-06-29 08:26:20|97994.9|97969.9|97991.9|97966.9|97996.3|97971.3|97991.7|97966.7|28
1656491190000|2022-06-29 08:26:30|97991.4|97966.4|97985|97960|97991.6|97966.6|97974.7|97949.7|64
1656491200000|2022-06-29 08:26:40|97985.2|97960.2|97985.6|97960.6|97985.6|97960.6|97978.5|97953.5|50
1656491210000|2022-06-29 08:26:50|97985.4|97960.4|97977.5|97952.5|97985.6|97960.6|97974.1|97949.1|48
1656491220000|2022-06-29 08:27:00|97979.5|97954.5|97995.8|97970.8|98010.7|97985.7|97979.5|97954.5|69
1656491230000|2022-06-29 08:27:10|97997.2|97972.2|97964.6|97939.6|98011.5|97986.5|97962.2|97932.5|78
1656491240000|2022-06-29 08:27:20|97966|97941|97943.7|97918.7|97986.9|97948.8|97943.1|97918.1|76
1656491250000|2022-06-29 08:27:30|97943.6|97918.6|97955.3|97930.3|97968.3|97930.3|97922.9|97891.2|79
1656491260000|2022-06-29 08:27:40|97952.5|97927.5|97940.7|97915.7|97956|97928.3|97938.3|97904.7|73
1656491270000|2022-06-29 08:27:50|97945.1|97920.1|97963.6|97938.6|97997.5|97959.8|97939.2|97914.2|72
1656491280000|2022-06-29 08:28:00|97964.1|97939.1|97960.1|97935.1|97979.9|97940.8|97949.1|97922.9|74
1656491290000|2022-06-29 08:28:10|97959.1|97934.1|97977.4|97952.4|98001.3|97954.6|97957.7|97932.7|67
1656491300000|2022-06-29 08:28:20|97977.1|97952.1|97985.3|97960.3|97985.3|97960.3|97977.1|97952.1|74
1656491310000|2022-06-29 08:28:30|97984.7|97959.7|97991.7|97966.7|98003.1|97966.7|97982|97953.1|52
1656491320000|2022-06-29 08:28:40|97989.6|97964.6|97986.6|97961.6|98013.9|97977.1|97984.6|97959.6|70
1656491330000|2022-06-29 08:28:50|97985.2|97960.2|97991.3|97966.3|97992.1|97967.1|97984|97959|65
1656491340000|2022-06-29 08:29:00|97991.4|97966.4|97996.4|97971.4|98008.5|97972.6|97987.3|97949.9|67
1656491350000|2022-06-29 08:29:10|97996.6|97971.6|97995.9|97970.9|98001.7|97976.7|97992|97967|63
1656491360000|2022-06-29 08:29:20|97995.7|97970.7|97991.3|97966.3|98004.2|97979.2|97987.1|97962.1|66
1656491370000|2022-06-29 08:29:30|97991.4|97966.4|98020|97970|98022.7|97976.6|97980.1|97955.1|75
1656491380000|2022-06-29 08:29:40|98020.1|97970.1|98005.1|97980.1|98020.1|97982.8|98003.8|97959.6|60
1656491390000|2022-06-29 08:29:50|98005.2|97980.2|97989.5|97964.5|98005.4|97980.4|97988|97963|64
1656491400000|2022-06-29 08:30:00|97989.6|97964.6|97984.9|97959.9|98007.1|97972.9|97984.6|97955.3|65
1656491410000|2022-06-29 08:30:10|97984.8|97959.8|97995.4|97970.4|98011|97981.2|97984.7|97959.7|58
1656491420000|2022-06-29 08:30:20|97995.7|97970.7|97999.3|97974.3|98010.1|97985.1|97993.5|97954.1|71
1656491430000|2022-06-29 08:30:30|98000|97975|98010.2|97985.2|98010.2|97985.2|97997|97972|61
1656491440000|2022-06-29 08:30:40|98010.3|97985.3|98039.9|98014.9|98222.4|98022.4|98009.2|97984.2|69
1656491450000|2022-06-29 08:30:50|98039.8|98014.8|98062.4|98012.4|98062.4|98016.4|98031.1|97990.7|65
1656491460000|2022-06-29 08:31:00|98064.4|98014.4|98010|97985|98065.1|98018.6|98010|97982.5|76
1656491470000|2022-06-29 08:31:10|98009.2|97984.2|98056.5|98006.5|98056.5|98015.9|98009.2|97980.6|61
1656491480000|2022-06-29 08:31:20|98055.1|98005.1|98046.2|98021.2|98057.7|98024.7|98027.6|97992.8|74
1656491490000|2022-06-29 08:31:30|98046.6|98021.6|98052.7|98027.7|98053.4|98028.4|98045.4|98020.4|65
1656491500000|2022-06-29 08:31:40|98052.5|98027.5|98051.1|98026.1|98054.3|98029.3|98051|98026|54
1656491510000|2022-06-29 08:31:50|98050.7|98025.7|98071.3|98021.3|98090.8|98040.8|98043.1|98003.5|75
1656491520000|2022-06-29 08:32:00|98070.8|98020.8|98070.7|98045.7|98090.2|98047.6|98067.7|98020.4|74
1656491530000|2022-06-29 08:32:10|98072.1|98047.1|98094.5|98069.5|98098.3|98070.5|98069.4|98044.4|75
1656491540000|2022-06-29 08:32:20|98094.2|98069.2|98084.8|98059.8|98098.6|98073.6|98081.6|98056.6|75
1656491550000|2022-06-29 08:32:30|98085.4|98060.4|98091.8|98066.8|98091.8|98066.8|98084.9|98059.9|56
1656491560000|2022-06-29 08:32:40|98092.2|98067.2|98065|98040|98093.1|98067.2|98063.8|98020.9|63
1656491570000|2022-06-29 08:32:50|98065.5|98040.5|98088.4|98038.4|98094.1|98044.1|98065.1|98027.1|64
1656491580000|2022-06-29 08:33:00|98089.6|98039.6|98074.8|98049.8|98098.2|98060.4|98069.7|98029.2|61
1656491590000|2022-06-29 08:33:10|98074.3|98049.3|98052.5|98027.5|98083.1|98049.3|98052.5|98026.9|72
1656491600000|2022-06-29 08:33:20|98051.7|98026.7|98061.2|98036.2|98062.5|98037.5|98049|98024|62
1656491610000|2022-06-29 08:33:30|98061|98036|98060.6|98035.6|98063.2|98038.2|98053.5|98028.5|60
1656491620000|2022-06-29 08:33:40|98062|98037|98054.4|98029.4|98063.5|98038.5|98053.7|98028.7|61
1656491630000|2022-06-29 08:33:50|98054.2|98029.2|98053.7|98028.7|98057|98032|98050.6|98025.6|46
1656491640000|2022-06-29 08:34:00|98053.2|98028.2|98058.8|98033.8|98059.9|98034.9|98053.1|98028.1|39
1656491650000|2022-06-29 08:34:10|98058.9|98033.9|98047.9|98022.9|98064.5|98036.4|98047.9|98005.4|67
1656491660000|2022-06-29 08:34:20|98047.7|98022.7|98062.6|98037.6|98083.8|98043.1|98044.1|98010.9|67
1656491670000|2022-06-29 08:34:30|98063.2|98038.2|98076.6|98051.6|98093.7|98051.8|98062.1|98032.6|70
1656491680000|2022-06-29 08:34:40|98076.5|98051.5|98073.3|98048.3|98092.8|98056.3|98069.1|98033.6|65
1656491690000|2022-06-29 08:34:50|98078.2|98028.2|98070.9|98045.9|98082.1|98048.8|98069.5|98027|64
1656491700000|2022-06-29 08:35:00|98070.5|98045.5|98075.5|98050.5|98079.1|98054.1|98069.3|98044.3|58
1656491710000|2022-06-29 08:35:10|98075.1|98050.1|98073.5|98048.5|98085.8|98053.5|98068.6|98029.1|67
1656491720000|2022-06-29 08:35:20|98074.7|98049.7|98080.7|98055.7|98089.4|98058.1|98070|98026.1|67
1656491730000|2022-06-29 08:35:30|98079|98054|98079|98054|98086.8|98061.8|98078.1|98053.1|63
1656491740000|2022-06-29 08:35:40|98079.8|98054.8|98071.5|98046.5|98080.9|98055.9|98066.7|98041.7|56
1656491750000|2022-06-29 08:35:50|98070.2|98045.2|98054.3|98029.3|98070.2|98045.2|98051.5|98026.5|57
1656491760000|2022-06-29 08:36:00|98054.8|98029.8|98057|98032|98060.1|98035.1|98054.8|98029.8|51
1656491770000|2022-06-29 08:36:10|98057.6|98032.6|98035.9|98010.9|98062.6|98037.6|98032.2|97997.8|58
1656491780000|2022-06-29 08:36:20|98036|98011|98038.2|98013.2|98038.9|98013.9|98035.9|98010.9|29
1656491790000|2022-06-29 08:36:30|98038.3|98013.3|98032.1|98007.1|98038.3|98013.3|98030.3|98005.3|41
1656491800000|2022-06-29 08:36:40|98032.3|98007.3|98027.6|98002.6|98037|98012|98027.3|98002.3|58
1656491810000|2022-06-29 08:36:50|98025.8|98000.8|98033.8|98008.8|98035.8|98010.8|98013|97988|63
1656491820000|2022-06-29 08:37:00|98035.2|98010.2|98046.5|98021.5|98047.5|98022.5|98035.2|98010.2|56
1656491830000|2022-06-29 08:37:10|98045.9|98020.9|98046|98021|98048.3|98023.3|98042.6|98017.6|55
1656491840000|2022-06-29 08:37:20|98043.1|98018.1|98027.5|98002.5|98043.1|98018.1|98017.2|97992.2|67
1656491850000|2022-06-29 08:37:30|98028.4|98003.4|98039.7|98014.7|98040|98015|98025|98000|72
1656491860000|2022-06-29 08:37:40|98038|98013|98055.6|98030.6|98058.3|98033.3|98015.2|97990.2|68
1656491870000|2022-06-29 08:37:50|98056.6|98031.6|98067.5|98042.5|98070.3|98045.3|98053.9|98028.9|70
1656491880000|2022-06-29 08:38:00|98068.6|98043.6|98103.7|98053.7|98274.6|98079.2|98057.5|98026.6|69
1656491890000|2022-06-29 08:38:10|98092.5|98067.5|98036|98011|98101|98067.5|98028.6|98000.5|76
1656491900000|2022-06-29 08:38:20|98038.1|98013.1|98057.2|98032.2|98059|98034|98035.2|98010.2|61
1656491910000|2022-06-29 08:38:30|98057.8|98032.8|98054.6|98029.6|98062|98037|98052.3|98027.3|57
1656491920000|2022-06-29 08:38:40|98054.2|98029.2|98051.7|98026.7|98057.3|98032.3|98049.7|98024.7|53
1656491930000|2022-06-29 08:38:50|98051.1|98026.1|98054.9|98029.9|98059.6|98034.6|98047.7|98022.7|65
1656491940000|2022-06-29 08:39:00|98053.6|98028.6|98070.3|98045.3|98071.2|98046.2|98051.1|98026.1|58
1656491950000|2022-06-29 08:39:10|98089.6|98039.6|98071.7|98046.7|98104.1|98057.4|98070.3|98039.6|60
1656491960000|2022-06-29 08:39:20|98071.4|98046.4|98078.9|98053.9|98097.5|98057.2|98065.9|98025.8|69
1656491970000|2022-06-29 08:39:30|98079|98054|98078.2|98053.2|98080.7|98055.7|98076.5|98051.5|61
1656491980000|2022-06-29 08:39:40|98078.3|98053.3|98089.9|98064.9|98091.2|98066.2|98076.3|98051.3|63
1656491990000|2022-06-29 08:39:50|98090.2|98065.2|98100|98050|98140.5|98077|98076.1|98003.8|64
1656492000000|2022-06-29 08:40:00|98099.7|98049.7|98087.9|98062.9|98101.6|98063.5|98083.2|98047.1|71
1656492010000|2022-06-29 08:40:10|98090.1|98065.1|98111.3|98086.3|98111.3|98086.3|98090.1|98057.7|73
1656492020000|2022-06-29 08:40:20|98111.5|98086.5|98116.9|98091.9|98129|98093.1|98105.3|98076.7|75
1656492030000|2022-06-29 08:40:30|98116.8|98091.8|98119.5|98069.5|98167.2|98097.9|98102.6|98022|78
1656492040000|2022-06-29 08:40:40|98122.3|98072.3|98115.8|98090.8|98135.9|98096.2|98103.3|98063.8|78
1656492050000|2022-06-29 08:40:50|98116.9|98091.9|98110.3|98060.3|98121.8|98096.8|98097.2|98059.2|65
1656492060000|2022-06-29 08:41:00|98110.4|98060.4|98120.4|98070.4|98289.5|98097.7|98095|98060.4|76
1656492070000|2022-06-29 08:41:10|98121.4|98071.4|98096.9|98046.9|98121.4|98087|98093.5|98046.9|74
1656492080000|2022-06-29 08:41:20|98086.1|98061.1|98070.9|98045.9|98092.2|98061.1|98045.7|98010.8|77
1656492090000|2022-06-29 08:41:30|98063.7|98038.7|98066|98041|98068|98043|98059.6|98034.6|67
1656492100000|2022-06-29 08:41:40|98066.2|98041.2|98078.9|98053.9|98081.9|98056.9|98056.4|98024|66
1656492110000|2022-06-29 08:41:50|98077.6|98052.6|98068.2|98043.2|98079.1|98054.1|98065.4|98040.4|71
1656492120000|2022-06-29 08:42:00|98069.6|98044.6|98083.1|98058.1|98084.3|98058.1|98066.9|98034.3|76
1656492130000|2022-06-29 08:42:10|98081.4|98056.4|98081.1|98056.1|98099|98059.3|98077.8|98044.4|71
1656492140000|2022-06-29 08:42:20|98081.5|98056.5|98095.2|98070.2|98106.5|98070.2|98077.4|98052.2|75
1656492150000|2022-06-29 08:42:30|98096.4|98071.4|98090.4|98065.4|98100.4|98075.4|98082.8|98057.8|78
1656492160000|2022-06-29 08:42:40|98088.8|98063.8|98094.8|98069.8|98105.5|98070.3|98081.9|98037.8|77
1656492170000|2022-06-29 08:42:50|98094.9|98069.9|98115.4|98065.4|98115.4|98080.1|98091.8|98048.3|70
1656492180000|2022-06-29 08:43:00|98120|98070|98103.5|98078.5|98120|98086.4|98098|98059.5|73
1656492190000|2022-06-29 08:43:10|98104.5|98079.5|98107.1|98082.1|98112.8|98087.8|98102.8|98077.8|71
1656492200000|2022-06-29 08:43:20|98107|98082|98110|98085|98112.3|98087.3|98104.9|98079.9|66
1656492210000|2022-06-29 08:43:30|98108.5|98083.5|98118.5|98093.5|98120.1|98095.1|98106.8|98081.8|63
1656492220000|2022-06-29 08:43:40|98118.3|98093.3|98141.1|98091.1|98142.3|98110.2|98118.2|98084.4|72
1656492230000|2022-06-29 08:43:50|98133.4|98108.4|98132.5|98107.5|98146.9|98114|98131.8|98096.9|63
1656492240000|2022-06-29 08:44:00|98134.2|98109.2|98140.6|98115.6|98142|98117|98132.5|98107.5|53
1656492250000|2022-06-29 08:44:10|98140.5|98115.5|98134.7|98109.7|98153.4|98124.9|98125.3|98100.3|67
1656492260000|2022-06-29 08:44:20|98135.9|98110.9|98146.3|98121.3|98147.3|98122.3|98133.5|98108.5|68
1656492270000|2022-06-29 08:44:30|98146.2|98121.2|98141.5|98116.5|98147.5|98122.5|98139.1|98114.1|58
1656492280000|2022-06-29 08:44:40|98141.8|98116.8|98145|98120|98145.2|98120.2|98137.9|98112.9|53
1656492290000|2022-06-29 08:44:50|98144.3|98119.3|98138.2|98113.2|98150.7|98125.7|98130.5|98089.5|59
1656492300000|2022-06-29 08:45:00|98137.7|98112.7|98133.7|98108.7|98144.1|98112.7|98126.1|98091|63
1656492310000|2022-06-29 08:45:10|98133|98108|98144.9|98119.9|98146|98121|98131.3|98106.3|63
1656492320000|2022-06-29 08:45:20|98144.7|98119.7|98136.6|98086.6|98145.4|98120.4|98121.3|98078.3|76
1656492330000|2022-06-29 08:45:30|98139.4|98089.4|98135.2|98110.2|98140.5|98114.2|98130.8|98083.4|72
1656492340000|2022-06-29 08:45:40|98135.3|98110.3|98126.8|98101.8|98135.3|98110.3|98126.8|98101.8|54
1656492350000|2022-06-29 08:45:50|98128.6|98103.6|98131.8|98106.8|98135.6|98110.6|98119.3|98077.4|68
1656492360000|2022-06-29 08:46:00|98134|98109|98135.6|98110.6|98139.5|98114.5|98133.7|98108.7|63
1656492370000|2022-06-29 08:46:10|98135.5|98110.5|98134.8|98109.8|98140.1|98115.1|98133.3|98108.3|57
1656492380000|2022-06-29 08:46:20|98134.9|98109.9|98135.5|98110.5|98139.8|98114.8|98128.8|98103.8|73
1656492390000|2022-06-29 08:46:30|98135.3|98110.3|98151.3|98126.3|98152.6|98127.6|98130.8|98105.8|68
1656492400000|2022-06-29 08:46:40|98150.8|98125.8|98156.6|98131.6|98158|98133|98149.8|98124.8|60
1656492410000|2022-06-29 08:46:50|98156.3|98131.3|98156.8|98131.8|98162|98137|98149.7|98124.7|64
1656492420000|2022-06-29 08:47:00|98156.7|98131.7|98153.7|98128.7|98158.2|98133.2|98151.1|98126.1|54
1656492430000|2022-06-29 08:47:10|98155.1|98130.1|98155.3|98130.3|98156.6|98131.6|98147.3|98122.3|58
1656492440000|2022-06-29 08:47:20|98157.1|98132.1|98156.8|98131.8|98161.6|98136.6|98156|98131|50
1656492450000|2022-06-29 08:47:30|98155.9|98130.9|98154.8|98129.8|98163|98138|98154.8|98129.8|56
1656492460000|2022-06-29 08:47:40|98155|98130|98153.7|98128.7|98158.2|98133.2|98150.8|98125.8|55
1656492470000|2022-06-29 08:47:50|98154.3|98129.3|98129.6|98104.6|98159.2|98134.2|98129.6|98104.6|64
1656492480000|2022-06-29 08:48:00|98131.4|98106.4|98143.9|98118.9|98144.7|98119.7|98125.7|98100.7|69
1656492490000|2022-06-29 08:48:10|98142.2|98117.2|98131|98106|98143.3|98118.3|98128.8|98103.8|69
1656492500000|2022-06-29 08:48:20|98130.2|98105.2|98135.8|98110.8|98141.2|98116.2|98129.1|98104.1|65
1656492510000|2022-06-29 08:48:30|98135.2|98110.2|98126.4|98101.4|98140.9|98115.9|98125.3|98100.3|58
1656492520000|2022-06-29 08:48:40|98127.8|98102.8|98140.3|98115.3|98140.8|98115.8|98126.8|98101.8|57
1656492530000|2022-06-29 08:48:50|98143.2|98118.2|98148.4|98123.4|98150.8|98125.8|98137.7|98112.7|64
1656492540000|2022-06-29 08:49:00|98148.8|98123.8|98232.8|98182.8|98396.4|98196.4|98146.7|98121.7|63
1656492550000|2022-06-29 08:49:10|98216.2|98166.2|98177.8|98152.8|98216.2|98167.4|98177.8|98151.1|68
1656492560000|2022-06-29 08:49:20|98171.8|98146.8|98170.7|98145.7|98191.7|98149.9|98167.5|98140|67
1656492570000|2022-06-29 08:49:30|98170.8|98145.8|98172.7|98147.7|98173.6|98148.6|98169.2|98144.2|46
1656492580000|2022-06-29 08:49:40|98173.1|98148.1|98169.5|98144.5|98176.8|98151.8|98168.5|98143.5|57
1656492590000|2022-06-29 08:49:50|98169.6|98144.6|98165.1|98140.1|98178.2|98153.2|98163.5|98138.5|56
1656492600000|2022-06-29 08:50:00|98165.3|98140.3|98176.6|98151.6|98176.6|98151.6|98163.2|98138.2|64
1656492610000|2022-06-29 08:50:10|98171.9|98146.9|98168.5|98143.5|98174.5|98149.5|98167.5|98142.5|61
1656492620000|2022-06-29 08:50:20|98168.7|98143.7|98184.3|98159.3|98186.2|98161.2|98168.3|98143.3|63
1656492630000|2022-06-29 08:50:30|98184.1|98159.1|98188.7|98163.7|98191.1|98166.1|98184.1|98159.1|48
1656492640000|2022-06-29 08:50:40|98188.5|98163.5|98191.8|98166.8|98192.5|98167.5|98184.9|98159.9|59
1656492650000|2022-06-29 08:50:50|98193.4|98168.4|98185.7|98160.7|98197.4|98172.4|98184.4|98159.4|66
1656492660000|2022-06-29 08:51:00|98185.9|98160.9|98187.5|98162.5|98189.8|98164.8|98185.1|98160.1|60
1656492670000|2022-06-29 08:51:10|98187.1|98162.1|98195|98170|98195.5|98170.5|98186.6|98161.6|49
1656492680000|2022-06-29 08:51:20|98194.8|98169.8|98195.8|98170.8|98202.5|98177.5|98194.8|98169.8|47
1656492690000|2022-06-29 08:51:30|98195.7|98170.7|98214.1|98189.1|98225.4|98189.5|98195.3|98170.3|61
1656492700000|2022-06-29 08:51:40|98213.6|98188.6|98208.2|98158.2|98224.4|98199.4|98205.1|98158.2|61
1656492710000|2022-06-29 08:51:50|98195.9|98145.9|98200.1|98175.1|98226.2|98181.4|98185.4|98144.9|70
1656492720000|2022-06-29 08:52:00|98198.1|98173.1|98200.6|98175.6|98200.8|98175.8|98189.6|98164.6|74
1656492730000|2022-06-29 08:52:10|98200.3|98175.3|98170|98120|98206.3|98181.3|98169.4|98119.4|73
1656492740000|2022-06-29 08:52:20|98168.9|98118.9|98200.2|98150.2|98247|98169.6|98168.9|98095.1|74
1656492750000|2022-06-29 08:52:30|98199.3|98149.3|98181|98156|98201.3|98157|98180.4|98146.4|60
1656492760000|2022-06-29 08:52:40|98180.6|98155.6|98196.5|98171.5|98208.2|98183.2|98180.6|98155.6|69
1656492770000|2022-06-29 08:52:50|98197.6|98172.6|98181|98156|98197.6|98172.6|98179.2|98154.2|74
1656492780000|2022-06-29 08:53:00|98180.9|98155.9|98187.1|98162.1|98188.3|98163.3|98180.1|98155.1|67
1656492790000|2022-06-29 08:53:10|98187.3|98162.3|98168.1|98118.1|98189.7|98164.7|98144.7|98107.3|63
1656492800000|2022-06-29 08:53:20|98168.5|98118.5|98150|98125|98172|98135.1|98141.3|98116.3|72
1656492810000|2022-06-29 08:53:30|98150.2|98125.2|98150.2|98125.2|98154.9|98129.9|98149.4|98124.4|68
1656492820000|2022-06-29 08:53:40|98152|98127|98147.1|98122.1|98155.7|98130.7|98145.4|98120.4|70
1656492830000|2022-06-29 08:53:50|98148.5|98123.5|98149.4|98124.4|98149.7|98124.7|98144.2|98119.2|47
1656492840000|2022-06-29 08:54:00|98149.2|98124.2|98146.8|98121.8|98149.7|98124.7|98142.2|98117.2|61
1656492850000|2022-06-29 08:54:10|98147.7|98122.7|98156.8|98131.8|98158.6|98133.6|98146.9|98121.9|57
1656492860000|2022-06-29 08:54:20|98157.1|98132.1|98148.8|98123.8|98158.8|98133.8|98147.5|98122.5|62
1656492870000|2022-06-29 08:54:30|98149.3|98124.3|98148.3|98123.3|98153|98128|98147.3|98122.3|69
1656492880000|2022-06-29 08:54:40|98147.8|98122.8|98176.6|98151.6|98198.6|98171.5|98147.8|98122.8|75
1656492890000|2022-06-29 08:54:50|98177.2|98152.2|98197.1|98147.1|98197.7|98157.3|98172.5|98147.1|68
1656492900000|2022-06-29 08:55:00|98179.9|98154.9|98171.4|98146.4|98179.9|98154.9|98168|98143|69
1656492910000|2022-06-29 08:55:10|98170.6|98145.6|98178.2|98153.2|98186.6|98161.6|98170.5|98145.5|57
1656492920000|2022-06-29 08:55:20|98177.7|98152.7|98178.7|98153.7|98182.2|98157.2|98172.5|98147.5|56
1656492930000|2022-06-29 08:55:30|98178.5|98153.5|98177.3|98152.3|98180.5|98155.5|98168.2|98143.2|66
1656492940000|2022-06-29 08:55:40|98180.6|98155.6|98153.5|98128.5|98184|98159|98153.5|98116.5|56
1656492950000|2022-06-29 08:55:50|98152.2|98127.2|98159.3|98134.3|98175.7|98141.4|98148.1|98117.5|62
1656492960000|2022-06-29 08:56:00|98158.8|98133.8|98165.9|98140.9|98166.1|98141.1|98156.9|98131.9|54
1656492970000|2022-06-29 08:56:10|98166.3|98141.3|98161.2|98136.2|98169.4|98144.4|98161.2|98136.2|56
1656492980000|2022-06-29 08:56:20|98160.6|98135.6|98155.1|98105.1|98164.6|98136.2|98144.5|98105.1|55
1656492990000|2022-06-29 08:56:30|98154.6|98104.6|98140.7|98115.7|98155.4|98126.2|98139.8|98103.3|48
1656493000000|2022-06-29 08:56:40|98141.3|98116.3|98138.4|98113.4|98141.8|98116.8|98136.1|98111.1|59
1656493010000|2022-06-29 08:56:50|98138.3|98113.3|98140|98115|98141.7|98116.7|98136.4|98111.4|44
1656493020000|2022-06-29 08:57:00|98140.8|98115.8|98115|98090|98143.1|98118.1|98113.6|98088.6|67
1656493030000|2022-06-29 08:57:10|98113.6|98088.6|98117|98092|98127|98096.9|98108.5|98074.6|72
1656493040000|2022-06-29 08:57:20|98117.5|98092.5|98082.7|98057.7|98119.6|98092.7|98082.7|98052.7|66
1656493050000|2022-06-29 08:57:30|98090.7|98040.7|98104.3|98079.3|98106.7|98080.5|98085.5|98040.7|74
1656493060000|2022-06-29 08:57:40|98105.4|98080.4|98106.5|98081.5|98110.9|98085.9|98099.6|98074.6|55
1656493070000|2022-06-29 08:57:50|98105.9|98080.9|98108.2|98083.2|98110.8|98085.8|98098|98073|58
1656493080000|2022-06-29 08:58:00|98106.9|98081.9|98095.3|98070.3|98107.7|98082.7|98094.6|98069.6|56
1656493090000|2022-06-29 08:58:10|98094.7|98069.7|98096.8|98071.8|98100.9|98075.9|98094|98069|40
1656493100000|2022-06-29 08:58:20|98096.6|98071.6|98093.8|98068.8|98098.5|98073.5|98093.5|98068.5|34
1656493110000|2022-06-29 08:58:30|98095.9|98070.9|98098.3|98073.3|98101|98076|98094.8|98069.8|41
1656493120000|2022-06-29 08:58:40|98098|98073|98128.4|98078.4|98130.2|98080.7|98092.3|98067.3|45
1656493130000|2022-06-29 08:58:50|98109.7|98084.7|98106.4|98081.4|98121.6|98085.1|98100.9|98068.3|69
1656493140000|2022-06-29 08:59:00|98108.2|98083.2|98111.8|98086.8|98133|98091.4|98103.3|98070.3|68
1656493150000|2022-06-29 08:59:10|98109.8|98084.8|98112.2|98087.2|98120|98095|98109.8|98084.8|59
1656493160000|2022-06-29 08:59:20|98112|98087|98100|98075|98113.9|98088.9|98098.3|98073.3|58
1656493170000|2022-06-29 08:59:30|98101.9|98076.9|98095.1|98070.1|98118.6|98077.7|98094.4|98049|68
1656493180000|2022-06-29 08:59:40|98094.9|98069.9|98073|98048|98095.9|98070.9|98065.4|98019.8|59
1656493190000|2022-06-29 08:59:50|98083|98033|98064.9|98039.9|98084.5|98042.1|98063.2|98023.4|67
1656493200000|2022-06-29 09:00:00|98065|98040|98019.1|97994.1|98066.2|98041.2|98008.4|97980.2|79
1656493210000|2022-06-29 09:00:10|98017.4|97992.4|98017.7|97992.7|98037.9|98012.9|98005.1|97967.1|78
1656493220000|2022-06-29 09:00:20|98014.9|97989.9|98018.4|97993.4|98025.3|97997.3|97996.7|97954|77
1656493230000|2022-06-29 09:00:30|98008.5|97983.5|98030.3|98005.3|98039.1|98005.3|97998.6|97955.4|75
1656493240000|2022-06-29 09:00:40|98030.5|98005.5|98046.5|98021.5|98046.5|98021.5|98008.4|97974.6|77
1656493250000|2022-06-29 09:00:50|98046.6|98021.6|98055.9|98030.9|98056.3|98031.3|98043.1|98018.1|70
1656493260000|2022-06-29 09:01:00|98053.7|98028.7|98065.4|98040.4|98067.2|98042.2|98053.7|98028.7|73
1656493270000|2022-06-29 09:01:10|98063.7|98038.7|98061.9|98036.9|98073.5|98048.5|98058.6|98033.6|64
1656493280000|2022-06-29 09:01:20|98060|98035|98062.4|98037.4|98067|98042|98059.8|98034.8|53
1656493290000|2022-06-29 09:01:30|98062.5|98037.5|98063.7|98038.7|98068.2|98043.2|98058.3|98033.3|58
1656493300000|2022-06-29 09:01:40|98063.8|98038.8|98068.7|98043.7|98071.1|98046.1|98057.4|98032.4|55
1656493310000|2022-06-29 09:01:50|98064.9|98039.9|98066.5|98041.5|98067.5|98042.5|98059.3|98034.3|57
1656493320000|2022-06-29 09:02:00|98069.8|98044.8|98084.9|98059.9|98088.6|98063.6|98069.4|98044.4|68
1656493330000|2022-06-29 09:02:10|98083.7|98058.7|98122|98072|98341.8|98156.6|98083.7|98058.7|80
1656493340000|2022-06-29 09:02:20|98121.3|98071.3|98088.4|98063.4|98122.6|98072.6|98087.6|98051.4|71
1656493350000|2022-06-29 09:02:30|98100.1|98075.1|98096.8|98071.8|98106.6|98081.6|98089|98064|68
1656493360000|2022-06-29 09:02:40|98099.3|98074.3|98103.4|98078.4|98120.5|98079.3|98095|98058.3|76
1656493370000|2022-06-29 09:02:50|98103.1|98078.1|98115|98065|98119.3|98082|98102.1|98064.5|56
1656493380000|2022-06-29 09:03:00|98114.3|98064.3|98116.8|98066.8|98117.6|98073.5|98085.6|98055.6|65
1656493390000|2022-06-29 09:03:10|98116.4|98066.4|98102|98077|98119.4|98083.5|98092.4|98066.2|64
1656493400000|2022-06-29 09:03:20|98101.8|98076.8|98110.8|98085.8|98110.8|98085.8|98099.5|98074.5|64
1656493410000|2022-06-29 09:03:30|98110.5|98085.5|98125.8|98075.8|98125.8|98092|98101.7|98070.1|71
1656493420000|2022-06-29 09:03:40|98126.1|98076.1|98098|98073|98126.1|98088|98096.7|98059.5|66
1656493430000|2022-06-29 09:03:50|98101.3|98076.3|98104|98079|98107.7|98082.7|98096.9|98071.9|64
1656493440000|2022-06-29 09:04:00|98103.6|98078.6|98124.1|98099.1|98125.1|98100.1|98103.6|98078.6|64
1656493450000|2022-06-29 09:04:10|98126.8|98101.8|98118.2|98093.2|98133.7|98102.5|98117|98081.9|74
1656493460000|2022-06-29 09:04:20|98118.3|98093.3|98132.9|98107.9|98140.3|98107.9|98117.8|98090.3|64
1656493470000|2022-06-29 09:04:30|98130.9|98105.9|98114.3|98089.3|98140.1|98108.9|98114.3|98079.2|63
1656493480000|2022-06-29 09:04:40|98118.6|98093.6|98114.9|98089.9|98123.5|98098.5|98112.5|98087.5|61
1656493490000|2022-06-29 09:04:50|98126.5|98076.5|98107.5|98082.5|98133.4|98095.1|98107.5|98074.7|70
1656493500000|2022-06-29 09:05:00|98109.1|98084.1|98118.8|98093.8|98139.7|98106.5|98102.7|98077.7|73
1656493510000|2022-06-29 09:05:10|98116.1|98091.1|98124.2|98099.2|98135.6|98099.2|98115.4|98078.4|64
1656493520000|2022-06-29 09:05:20|98121.5|98096.5|98119.5|98094.5|98126|98101|98113.4|98088.4|60
1656493530000|2022-06-29 09:05:30|98119.7|98094.7|98110.3|98085.3|98120.9|98095.9|98109.3|98084.3|60
1656493540000|2022-06-29 09:05:40|98109.9|98084.9|98080.4|98055.4|98124.8|98085.5|98074.5|98049.5|74
1656493550000|2022-06-29 09:05:50|98080.1|98055.1|98071.3|98046.3|98090.1|98065.1|98071.3|98046.3|68
1656493560000|2022-06-29 09:06:00|98071.4|98046.4|98071.3|98046.3|98078.9|98053.9|98068.8|98043.8|65
1656493570000|2022-06-29 09:06:10|98071.7|98046.7|98070.4|98045.4|98073.5|98048.5|98064.3|98039.3|75
1656493580000|2022-06-29 09:06:20|98071.9|98046.9|98075.4|98050.4|98077.7|98052.7|98070|98045|61
1656493590000|2022-06-29 09:06:30|98075.5|98050.5|98093.6|98068.6|98095|98070|98074.9|98049.9|60
1656493600000|2022-06-29 09:06:40|98094.5|98069.5|98081.9|98056.9|98094.8|98069.8|98081.5|98056.5|64
1656493610000|2022-06-29 09:06:50|98082.3|98057.3|98090.2|98065.2|98094.5|98069.5|98081.4|98056.4|57
1656493620000|2022-06-29 09:07:00|98090.6|98065.6|98076.7|98051.7|98090.6|98065.6|98076|98051|69
1656493630000|2022-06-29 09:07:10|98076.4|98051.4|98054.1|98029.1|98077.4|98052.4|98045.3|98020.3|57
1656493640000|2022-06-29 09:07:20|98054.2|98029.2|98031.5|98006.5|98066.9|98030.6|98030.1|98005.1|69
1656493650000|2022-06-29 09:07:30|98029.8|98004.8|98036.1|98011.1|98036.3|98011.3|98026.3|98001.3|69
1656493660000|2022-06-29 09:07:40|98035.2|98010.2|98034.4|98009.4|98047.2|98022.2|98034.4|98009.4|71
1656493670000|2022-06-29 09:07:50|98034.1|98009.1|98065.2|98015.2|98069.3|98034.6|98034|98009|73
1656493680000|2022-06-29 09:08:00|98065.9|98015.9|98055.9|98030.9|98065.9|98034.8|98048.9|98015.9|62
1656493690000|2022-06-29 09:08:10|98055.8|98030.8|98064.3|98039.3|98066|98041|98055.1|98030.1|63
1656493700000|2022-06-29 09:08:20|98064.1|98039.1|98065.9|98040.9|98066.7|98041.7|98059.9|98034.9|61
1656493710000|2022-06-29 09:08:30|98064.5|98039.5|98065.4|98040.4|98086.1|98057.4|98064.3|98033.3|71
1656493720000|2022-06-29 09:08:40|98065.5|98040.5|98073.3|98048.3|98079.6|98048.9|98065.5|98029.6|46
1656493730000|2022-06-29 09:08:50|98073.6|98048.6|98066.4|98041.4|98078.3|98048.6|98063.6|98026.6|66
1656493740000|2022-06-29 09:09:00|98066.8|98041.8|98060.6|98035.6|98075.5|98042.7|98045.1|98013.3|71
1656493750000|2022-06-29 09:09:10|98061.3|98036.3|98060.2|98035.2|98075.3|98044.4|98058.7|98020.9|63
1656493760000|2022-06-29 09:09:20|98061.1|98036.1|98058.1|98033.1|98075.4|98036.1|98052.7|98017.7|62
1656493770000|2022-06-29 09:09:30|98057.8|98032.8|98061.3|98036.3|98061.7|98036.7|98055|98030|61
1656493780000|2022-06-29 09:09:40|98061.2|98036.2|98067.5|98042.5|98072.5|98047.5|98060.3|98035.3|57
1656493790000|2022-06-29 09:09:50|98066.4|98041.4|98070.4|98045.4|98074.8|98049.8|98057.6|98032.6|66
1656493800000|2022-06-29 09:10:00|98068.5|98043.5|98061.3|98036.3|98070.9|98045.9|98060.3|98035.3|63
1656493810000|2022-06-29 09:10:10|98063|98038|98062.1|98037.1|98064.1|98039.1|98057.3|98032.3|67
1656493820000|2022-06-29 09:10:20|98059.6|98034.6|98051.1|98026.1|98059.9|98034.9|98045.5|98020.5|63
1656493830000|2022-06-29 09:10:30|98051|98026|98053.5|98028.5|98054.8|98029.8|98048.4|98023.4|58
1656493840000|2022-06-29 09:10:40|98053.8|98028.8|98042.5|98017.5|98053.8|98028.8|98041.6|98016.6|56
1656493850000|2022-06-29 09:10:50|98042.3|98017.3|98065.1|98040.1|98071.6|98045.9|98040.9|98015.8|61
1656493860000|2022-06-29 09:11:00|98065|98040|98055.4|98030.4|98077|98043.1|98055.1|98022.8|72
1656493870000|2022-06-29 09:11:10|98055.1|98030.1|98057.5|98032.5|98062.9|98037.9|98052.4|98027.4|64
1656493880000|2022-06-29 09:11:20|98055|98030|98055.2|98030.2|98076|98033.8|98053.7|98019.8|58
1656493890000|2022-06-29 09:11:30|98054.7|98029.7|98061|98036|98064.9|98039.9|98054.6|98029.6|60
1656493900000|2022-06-29 09:11:40|98060.5|98035.5|98033.4|98008.4|98061.6|98036.6|98021.5|97996.5|71
1656493910000|2022-06-29 09:11:50|98025|98000|98052.7|98027.7|98053.4|98028.4|98025|98000|68
1656493920000|2022-06-29 09:12:00|98053.3|98028.3|98040.8|98015.8|98053.3|98028.3|98040.6|98015.6|59
1656493930000|2022-06-29 09:12:10|98041|98016|98023.2|97998.2|98041.6|98016.6|98021.3|97996.3|71
1656493940000|2022-06-29 09:12:20|98024.6|97999.6|98026.9|98001.9|98034.7|98009.7|98020.5|97995.5|73
1656493950000|2022-06-29 09:12:30|98027|98002|98033.3|98008.3|98037.6|98012.6|98027|98002|69
1656493960000|2022-06-29 09:12:40|98032.9|98007.9|98034.1|98009.1|98035.3|98010.3|98031.4|98006.4|54
1656493970000|2022-06-29 09:12:50|98033.9|98008.9|98036.6|98011.6|98036.7|98011.7|98024.9|97999.9|66
1656493980000|2022-06-29 09:13:00|98036.8|98011.8|98029.8|98004.8|98047.4|98022.4|98029.8|98004.8|70
1656493990000|2022-06-29 09:13:10|98030|98005|98028.4|98003.4|98031.8|98006.8|98021.4|97996.4|59
1656494000000|2022-06-29 09:13:20|98028.3|98003.3|98028.3|98003.3|98031.7|98006.7|98026.8|98001.8|64
1656494010000|2022-06-29 09:13:30|98028.4|98003.4|98038|98013|98039.9|98014.9|98025.3|98000.3|58
1656494020000|2022-06-29 09:13:40|98037.9|98012.9|98046.3|98021.3|98053.1|98028.1|98037.3|98012.3|63
1656494030000|2022-06-29 09:13:50|98045.9|98020.9|98052.5|98027.5|98055.4|98030.4|98043.8|98018.8|59
1656494040000|2022-06-29 09:14:00|98053.4|98028.4|98053.1|98028.1|98060.4|98035.4|98049.6|98024.6|65
1656494050000|2022-06-29 09:14:10|98053|98028|98051.4|98026.4|98053|98028|98043|98018|55
1656494060000|2022-06-29 09:14:20|98051.1|98026.1|98048|98023|98057.2|98032.2|98047.3|98022.3|65
1656494070000|2022-06-29 09:14:30|98050.7|98025.7|98061.4|98036.4|98063.2|98038.2|98049.5|98024.5|68
1656494080000|2022-06-29 09:14:40|98061.3|98036.3|98057.6|98032.6|98062.3|98037.3|98036.6|98011.6|68
1656494090000|2022-06-29 09:14:50|98059.6|98034.6|98089.3|98064.3|98091|98066|98054.7|98029.7|73
1656494100000|2022-06-29 09:15:00|98088.5|98063.5|98100|98075|98105.2|98080.2|98088.5|98063.5|69
1656494110000|2022-06-29 09:15:10|98100.2|98075.2|98113|98088|98113|98088|98097.2|98072.2|68
1656494120000|2022-06-29 09:15:20|98113.5|98088.5|98114.1|98089.1|98123.5|98098.5|98109.6|98084.6|77
1656494130000|2022-06-29 09:15:30|98114.7|98089.7|98123.7|98098.7|98131.2|98106.2|98114.3|98089.3|70
1656494140000|2022-06-29 09:15:40|98126.3|98101.3|98124.5|98099.5|98128.5|98103.5|98120.2|98095.2|65
1656494150000|2022-06-29 09:15:50|98124.8|98099.8|98132.1|98107.1|98134.5|98109.5|98124.3|98099.3|65
1656494160000|2022-06-29 09:16:00|98132.4|98107.4|98091.3|98066.3|98132.4|98107.4|98090.3|98065.3|69
1656494170000|2022-06-29 09:16:10|98092.5|98067.5|98060.2|98035.2|98092.5|98067.5|98045|98010.8|73
1656494180000|2022-06-29 09:16:20|98059.7|98034.7|98066.5|98041.5|98071.1|98046.1|98058|98033|59
1656494190000|2022-06-29 09:16:30|98066.8|98041.8|98068.5|98043.5|98071.5|98046.5|98064.2|98039.2|48
1656494200000|2022-06-29 09:16:40|98068.4|98043.4|98063.7|98038.7|98077.5|98052.5|98061|98036|68
1656494210000|2022-06-29 09:16:50|98063.6|98038.6|98067.6|98042.6|98071.3|98046.3|98043.3|98004.6|71
1656494220000|2022-06-29 09:17:00|98070.1|98045.1|98079.9|98054.9|98081.1|98056.1|98066.9|98031|71
1656494230000|2022-06-29 09:17:10|98079.5|98054.5|98092.4|98042.4|98092.4|98054.5|98067.1|98042.1|73
1656494240000|2022-06-29 09:17:20|98086.9|98036.9|98073.8|98048.8|98092.1|98053|98070.8|98032.2|62
1656494250000|2022-06-29 09:17:30|98073.4|98048.4|98073.3|98048.3|98075.9|98050.9|98072.1|98047.1|45
1656494260000|2022-06-29 09:17:40|98072.5|98047.5|98066.4|98041.4|98073.2|98048.2|98065.5|98040.5|46
1656494270000|2022-06-29 09:17:50|98066.8|98041.8|98062.5|98037.5|98074.8|98042.9|98058.1|98017.6|65
1656494280000|2022-06-29 09:18:00|98065|98040|98070.9|98045.9|98075.8|98049.8|98059.5|98022.5|71
1656494290000|2022-06-29 09:18:10|98070.7|98045.7|98069.7|98044.7|98083.3|98051.4|98066.1|98026.8|68
1656494300000|2022-06-29 09:18:20|98069.4|98044.4|98067.3|98042.3|98080.6|98054.1|98062.9|98022.8|68
1656494310000|2022-06-29 09:18:30|98065.7|98040.7|98071.8|98046.8|98077.1|98052.1|98065.7|98040.7|67
1656494320000|2022-06-29 09:18:40|98072.1|98047.1|98072.5|98047.5|98088.8|98054|98067.9|98032.8|69
1656494330000|2022-06-29 09:18:50|98073.6|98048.6|98079|98054|98082.2|98056.3|98069.7|98030.8|65
1656494340000|2022-06-29 09:19:00|98078.9|98053.9|98090.8|98065.8|98090.9|98065.9|98075.3|98050.3|63
1656494350000|2022-06-29 09:19:10|98091.1|98066.1|98093.6|98068.6|98108.6|98072.6|98089.4|98058.6|56
1656494360000|2022-06-29 09:19:20|98103.7|98078.7|98111|98086|98111.9|98086.9|98101.6|98076.6|68
1656494370000|2022-06-29 09:19:30|98110.3|98085.3|98112|98087|98118.6|98087.3|98106.6|98068.6|63
1656494380000|2022-06-29 09:19:40|98111.9|98086.9|98117.7|98092.7|98125.8|98100.8|98111|98086|72
1656494390000|2022-06-29 09:19:50|98118.1|98093.1|98118.7|98093.7|98135.1|98100.6|98113.5|98080.8|74
1656494400000|2022-06-29 09:20:00|98117.1|98092.1|98128.2|98103.2|98139.2|98107.7|98117.1|98079.6|68
1656494410000|2022-06-29 09:20:10|98128.5|98103.5|98129.5|98104.5|98141.9|98108.6|98120|98084.5|64
1656494420000|2022-06-29 09:20:20|98129.9|98104.9|98132.4|98107.4|98132.5|98107.5|98126.9|98101.9|40
1656494430000|2022-06-29 09:20:30|98132.5|98107.5|98127.4|98102.4|98139.1|98109.7|98123.3|98083.8|69
1656494440000|2022-06-29 09:20:40|98128.2|98103.2|98130.7|98105.7|98147.9|98115.1|98125.3|98097.3|71
1656494450000|2022-06-29 09:20:50|98139.8|98089.8|98118.8|98093.8|98145|98109.7|98114.7|98076.1|66
1656494460000|2022-06-29 09:21:00|98118.2|98093.2|98107.3|98082.3|98142.2|98093.6|98072.6|97948.4|68
1656494470000|2022-06-29 09:21:10|98104.6|98079.6|98102.6|98077.6|98116.3|98083.1|98092.9|98060.7|69
1656494480000|2022-06-29 09:21:20|98100.5|98075.5|98101.8|98076.8|98104.8|98079.8|98099.2|98074.2|64
1656494490000|2022-06-29 09:21:30|98102|98077|98101.7|98076.7|98104.4|98079.4|98100.3|98075.3|46
1656494500000|2022-06-29 09:21:40|98101.4|98076.4|98108.8|98083.8|98108.8|98083.8|98100.4|98075.4|59
1656494510000|2022-06-29 09:21:50|98108.9|98083.9|98104.9|98079.9|98109.5|98084.5|98101.7|98076.7|53
1656494520000|2022-06-29 09:22:00|98107.3|98082.3|98099|98074|98108.4|98083.4|98097.7|98072.7|68
1656494530000|2022-06-29 09:22:10|98098.4|98073.4|98102.8|98077.8|98105.1|98080.1|98098.3|98073.3|58
1656494540000|2022-06-29 09:22:20|98102.9|98077.9|98100.9|98075.9|98108.7|98083.7|98100.6|98075.6|52
1656494550000|2022-06-29 09:22:30|98099.6|98074.6|98106.5|98081.5|98107.9|98082.9|98096.4|98071.4|57
1656494560000|2022-06-29 09:22:40|98108.5|98083.5|98114.8|98089.8|98115.6|98090.6|98104.8|98079.8|56
1656494570000|2022-06-29 09:22:50|98112.2|98087.2|98106.4|98081.4|98112.2|98087.2|98103.2|98078.2|52
1656494580000|2022-06-29 09:23:00|98105.3|98080.3|98136.7|98111.7|98138.7|98113.7|98105.1|98080.1|62
1656494590000|2022-06-29 09:23:10|98136.3|98111.3|98131.3|98106.3|98164.8|98124|98130.8|98095.8|69
1656494600000|2022-06-29 09:23:20|98132.1|98107.1|98113.8|98088.8|98132.7|98107.7|98106|98081|73
1656494610000|2022-06-29 09:23:30|98112.7|98087.7|98084.4|98059.4|98116.6|98089.4|98078.3|98034.1|71
1656494620000|2022-06-29 09:23:40|98084.6|98059.6|98086.5|98061.5|98099.9|98066.2|98069.2|98043.2|74
1656494630000|2022-06-29 09:23:50|98086.7|98061.7|98088.8|98063.8|98090.7|98065.7|98085.3|98060.3|59
1656494640000|2022-06-29 09:24:00|98090.8|98065.8|98093.4|98068.4|98101|98076|98090|98065|72
1656494650000|2022-06-29 09:24:10|98093.9|98068.9|98093.2|98068.2|98104.2|98074.9|98090.4|98046|64
1656494660000|2022-06-29 09:24:20|98092.3|98067.3|98098.9|98073.9|98103.5|98078.5|98092.2|98067.2|62
1656494670000|2022-06-29 09:24:30|98099.3|98074.3|98094.6|98069.6|98100.9|98075.9|98093.2|98068.2|53
1656494680000|2022-06-29 09:24:40|98096.4|98071.4|98103.9|98078.9|98104.4|98079.4|98095.5|98070.5|54
1656494690000|2022-06-29 09:24:50|98104|98079|98097.1|98072.1|98104|98079|98093.9|98068.9|66
1656494700000|2022-06-29 09:25:00|98095|98070|98092.4|98067.4|98099.9|98074.9|98089.2|98064.2|59
1656494710000|2022-06-29 09:25:10|98091.2|98066.2|98088.2|98063.2|98094.2|98069.2|98086.9|98061.9|50
1656494720000|2022-06-29 09:25:20|98089.1|98064.1|98085.8|98060.8|98095.4|98070.4|98085.5|98060.5|59
1656494730000|2022-06-29 09:25:30|98085.9|98060.9|98072.3|98047.3|98096.6|98071.6|98068.4|98043.4|60
1656494740000|2022-06-29 09:25:40|98072.4|98047.4|98061.3|98036.3|98073.2|98048.2|98058.2|98033.2|61
1656494750000|2022-06-29 09:25:50|98060.3|98035.3|98080.2|98055.2|98080.2|98055.2|98059.7|98034.7|67
1656494760000|2022-06-29 09:26:00|98080.3|98055.3|98092.8|98067.8|98096.3|98071.3|98080.3|98055.3|59
1656494770000|2022-06-29 09:26:10|98093.2|98068.2|98098.9|98073.9|98100.5|98075.5|98092.3|98067.3|25
1656494780000|2022-06-29 09:26:20|98098.8|98073.8|98118.4|98093.4|98119|98094|98094.7|98069.7|66
1656494790000|2022-06-29 09:26:30|98118.6|98093.6|98135.5|98110.5|98136.3|98111.3|98117.9|98092.9|55
1656494800000|2022-06-29 09:26:40|98135.6|98110.6|98133.1|98108.1|98136.7|98111.7|98133|98108|56
1656494810000|2022-06-29 09:26:50|98133.4|98108.4|98138.2|98113.2|98139.6|98114.6|98132.9|98107.9|53
1656494820000|2022-06-29 09:27:00|98137.9|98112.9|98137.6|98112.6|98144.6|98119.6|98137.1|98112.1|42
1656494830000|2022-06-29 09:27:10|98137.4|98112.4|98138.7|98113.7|98139.1|98114.1|98134.3|98109.3|47
1656494840000|2022-06-29 09:27:20|98139.4|98114.4|98141.3|98116.3|98142.3|98117.3|98135.2|98110.2|55
1656494850000|2022-06-29 09:27:30|98141.4|98116.4|98150.2|98125.2|98150.2|98125.2|98140.5|98115.5|42
1656494860000|2022-06-29 09:27:40|98152.7|98127.7|98150|98125|98152.7|98127.7|98144.1|98119.1|41
1656494870000|2022-06-29 09:27:50|98148.8|98123.8|98148.7|98123.7|98151.6|98126.6|98148.6|98123.6|43
1656494880000|2022-06-29 09:28:00|98147.8|98122.8|98131.9|98106.9|98148|98123|98121.6|98096.6|67
1656494890000|2022-06-29 09:28:10|98132|98107|98143.5|98118.5|98164.8|98124.3|98131.3|98106.3|45
1656494900000|2022-06-29 09:28:20|98143.6|98118.6|98143.9|98093.9|98174.8|98136.4|98140.3|98093.9|69
1656494910000|2022-06-29 09:28:30|98150.4|98100.4|98141.7|98116.7|98151.2|98119.1|98136|98091.9|62
1656494920000|2022-06-29 09:28:40|98141.9|98116.9|98144.8|98119.8|98148.1|98123.1|98141.7|98116.7|43
1656494930000|2022-06-29 09:28:50|98145.2|98120.2|98152.4|98127.4|98154.4|98129.4|98142.5|98117.5|59
1656494940000|2022-06-29 09:29:00|98153.4|98128.4|98142|98117|98161.3|98130.5|98138.1|98109.5|58
1656494950000|2022-06-29 09:29:10|98142.5|98117.5|98148.2|98123.2|98151.6|98126.6|98142.5|98117.5|55
1656494960000|2022-06-29 09:29:20|98148.8|98123.8|98145.7|98120.7|98153.4|98128.4|98144.4|98119.4|55
1656494970000|2022-06-29 09:29:30|98144.7|98119.7|98156.9|98131.9|98157.7|98132.7|98144.2|98119.2|57
1656494980000|2022-06-29 09:29:40|98156.7|98131.7|98155.9|98130.9|98188.8|98153.1|98154|98112.4|65
1656494990000|2022-06-29 09:29:50|98156.1|98131.1|98155.6|98130.6|98163.5|98138.5|98150.9|98125.9|64
1656495000000|2022-06-29 09:30:00|98155.8|98130.8|98148.5|98123.5|98157.9|98132.9|98148.1|98123.1|64
1656495010000|2022-06-29 09:30:10|98149.7|98124.7|98149.9|98099.9|98157.2|98124.7|98123.5|98078.1|74
1656495020000|2022-06-29 09:30:20|98149.8|98099.8|98129.9|98104.9|98149.8|98109.8|98126.5|98099.8|70
1656495030000|2022-06-29 09:30:30|98129.8|98104.8|98137|98112|98143.1|98118.1|98129.7|98104.7|70
1656495040000|2022-06-29 09:30:40|98137.6|98112.6|98145.2|98120.2|98146.9|98121.9|98137.2|98112.2|71
1656495050000|2022-06-29 09:30:50|98145.6|98120.6|98157.1|98132.1|98158|98133|98145.5|98120.5|67
1656495060000|2022-06-29 09:31:00|98157|98132|98146.8|98096.8|98157|98132|98130|98084.2|66
1656495070000|2022-06-29 09:31:10|98147.8|98097.8|98133.8|98108.8|98147.8|98109.1|98129.6|98093.3|69
1656495080000|2022-06-29 09:31:20|98134.3|98109.3|98134.7|98109.7|98146.1|98121.1|98131.6|98106.6|66
1656495090000|2022-06-29 09:31:30|98134.1|98109.1|98128.6|98103.6|98148.6|98123.6|98128.1|98103.1|68
1656495100000|2022-06-29 09:31:40|98127.6|98102.6|98150.5|98100.5|98157.1|98122.4|98127.6|98098.2|67
1656495110000|2022-06-29 09:31:50|98150.3|98100.3|98135.9|98110.9|98150.3|98117.2|98128|98100.3|71
1656495120000|2022-06-29 09:32:00|98135.7|98110.7|98137.3|98112.3|98138.5|98113.5|98128.6|98103.6|69
1656495130000|2022-06-29 09:32:10|98137.1|98112.1|98131.8|98106.8|98147.1|98122.1|98126.7|98101.7|74
1656495140000|2022-06-29 09:32:20|98132.5|98107.5|98138.9|98113.9|98151.2|98118.8|98127.7|98097.9|62
1656495150000|2022-06-29 09:32:30|98140.1|98115.1|98149.7|98124.7|98150|98125|98140|98115|63
1656495160000|2022-06-29 09:32:40|98151.1|98126.1|98127|98102|98151.1|98126.1|98126.8|98101.8|69
1656495170000|2022-06-29 09:32:50|98127.3|98102.3|98109|98084|98134.7|98109.7|98105|98080|76
1656495180000|2022-06-29 09:33:00|98108.7|98083.7|98110.8|98085.8|98114.8|98089.8|98108|98083|66
1656495190000|2022-06-29 09:33:10|98108.2|98083.2|98105.7|98080.7|98114.1|98089.1|98103.4|98078.4|70
1656495200000|2022-06-29 09:33:20|98105.9|98080.9|98115.2|98090.2|98115.2|98090.2|98105.9|98080.9|52
1656495210000|2022-06-29 09:33:30|98115.7|98090.7|98105.2|98080.2|98115.7|98090.7|98098|98073|61
1656495220000|2022-06-29 09:33:40|98104.7|98079.7|98089.4|98064.4|98108.9|98083.9|98089|98064|72
1656495230000|2022-06-29 09:33:50|98089.5|98064.5|98082.5|98057.5|98089.5|98064.5|98080.5|98055.5|68
1656495240000|2022-06-29 09:34:00|98082.7|98057.7|98090.2|98065.2|98090.2|98065.2|98080.7|98055.7|64
1656495250000|2022-06-29 09:34:10|98088.5|98063.5|98094.9|98069.9|98105.2|98071.2|98085.3|98041.2|61
1656495260000|2022-06-29 09:34:20|98093.5|98068.5|98091.6|98066.6|98096.9|98071.9|98081.3|98056.3|62
1656495270000|2022-06-29 09:34:30|98093.5|98068.5|98090.6|98065.6|98120.3|98083.6|98089.6|98063.7|70
1656495280000|2022-06-29 09:34:40|98089.4|98064.4|98101.7|98076.7|98106|98081|98089.4|98064.4|65
1656495290000|2022-06-29 09:34:50|98102.5|98077.5|98080.1|98055.1|98102.5|98077.5|98079|98054|57
1656495300000|2022-06-29 09:35:00|98079.9|98054.9|98082|98057|98083|98058|98077.7|98052.7|57
1656495310000|2022-06-29 09:35:10|98082.1|98057.1|98057.4|98032.4|98084.4|98059.4|98057.4|98032.4|63
1656495320000|2022-06-29 09:35:20|98056.8|98031.8|98058.2|98033.2|98060.4|98035.4|98054.9|98029.9|54
1656495330000|2022-06-29 09:35:30|98057.9|98032.9|98049.5|98024.5|98060.3|98035.3|98048.2|98023.2|71
1656495340000|2022-06-29 09:35:40|98049.1|98024.1|98017.9|97992.9|98059.1|98034.1|98009.9|97984.9|55
1656495350000|2022-06-29 09:35:50|98019.5|97994.5|98023.1|97998.1|98026.5|98001.5|98018.1|97993.1|55
1656495360000|2022-06-29 09:36:00|98022.8|97997.8|98037.3|98012.3|98037.7|98012.7|98019.4|97994.4|67
1656495370000|2022-06-29 09:36:10|98037.1|98012.1|98052.1|98027.1|98056.6|98031.6|98037.1|98012.1|66
1656495380000|2022-06-29 09:36:20|98052.2|98027.2|98027.7|98002.7|98055.2|98030.2|98027.2|98002.2|58
1656495390000|2022-06-29 09:36:30|98029.3|98004.3|98026.3|98001.3|98030.6|98005.6|98022.7|97997.7|63
1656495400000|2022-06-29 09:36:40|98027.3|98002.3|97998.4|97973.4|98030.8|98005.8|97994.4|97969.4|54
1656495410000|2022-06-29 09:36:50|97998.3|97973.3|98003.8|97978.8|98006.6|97981.6|97997.3|97972.3|57
1656495420000|2022-06-29 09:37:00|98004|97979|98024.1|97999.1|98029.7|98004.7|98002.4|97977.4|68
1656495430000|2022-06-29 09:37:10|98023.9|97998.9|98013.1|97988.1|98025.9|98000.9|98005.7|97980.7|67
1656495440000|2022-06-29 09:37:20|98012.9|97987.9|98013.6|97988.6|98032.3|98002|98010.6|97982.3|74
1656495450000|2022-06-29 09:37:30|98010.2|97985.2|98002|97977|98042.5|97992.5|97998.6|97973.6|76
1656495460000|2022-06-29 09:37:40|98001.8|97976.8|98001.9|97976.9|98002.6|97977.6|97997.9|97972.9|59
1656495470000|2022-06-29 09:37:50|98002.1|97977.1|98003.6|97978.6|98005.1|97980.1|98000.6|97975.6|52
1656495480000|2022-06-29 09:38:00|98003.4|97978.4|98002.8|97977.8|98008.7|97983.7|97999.6|97974.6|70
1656495490000|2022-06-29 09:38:10|98002.7|97977.7|98002.9|97977.9|98003.9|97978.9|97991.7|97966.7|73
1656495500000|2022-06-29 09:38:20|97999|97974|97998.4|97973.4|98001.5|97976.5|97995.4|97970.4|65
1656495510000|2022-06-29 09:38:30|97997.9|97972.9|97999.2|97974.2|98001.2|97976.2|97997|97972|60
1656495520000|2022-06-29 09:38:40|98000.9|97975.9|98004.6|97979.6|98005.2|97980.2|97995.6|97970.6|58
1656495530000|2022-06-29 09:38:50|98005.1|97980.1|98005|97980|98010.4|97985.4|98003.1|97978.1|60
1656495540000|2022-06-29 09:39:00|98004.5|97979.5|98007.7|97982.7|98011.2|97986.2|98002.4|97977.4|57
1656495550000|2022-06-29 09:39:10|98007.5|97982.5|98001.2|97976.2|98013.1|97982.6|97996.7|97963.1|50
1656495560000|2022-06-29 09:39:20|98001.4|97976.4|98008.8|97983.8|98010.8|97985.8|98001.2|97976.2|58
1656495570000|2022-06-29 09:39:30|98008.6|97983.6|97992.5|97967.5|98024.4|97999.4|97992.5|97967.5|70
1656495580000|2022-06-29 09:39:40|97992.3|97967.3|97983.3|97958.3|97994.1|97969.1|97975.5|97950.5|77
1656495590000|2022-06-29 09:39:50|97980.9|97955.9|97991|97966|97993.1|97968.1|97979.6|97954.6|65
1656495600000|2022-06-29 09:40:00|97991.1|97966.1|97989.8|97964.8|97992.7|97967.7|97987.8|97962.8|62
1656495610000|2022-06-29 09:40:10|97990.1|97965.1|98024.6|97999.6|98043.3|98007.5|97989.1|97964.1|70
1656495620000|2022-06-29 09:40:20|98025.5|98000.5|98038.6|98013.6|98060|98022.3|98025.4|97994.1|73
1656495630000|2022-06-29 09:40:30|98038.8|98013.8|98023.5|97998.5|98038.8|98013.8|98015.8|97990.8|67
1656495640000|2022-06-29 09:40:40|98022.9|97997.9|98063.1|98013.1|98063.1|98027.8|98019.4|97986.7|72
1656495650000|2022-06-29 09:40:50|98056|98006|98062.3|98037.3|98074|98039.9|98051|98001|62
1656495660000|2022-06-29 09:41:00|98063.6|98038.6|98060.5|98035.5|98067|98042|98057|98032|55
1656495670000|2022-06-29 09:41:10|98060.7|98035.7|98055.8|98030.8|98067.7|98036.9|98051.2|98012.9|67
1656495680000|2022-06-29 09:41:20|98055.3|98030.3|98026.3|97976.3|98057.5|98030.3|98001.1|97912|77
1656495690000|2022-06-29 09:41:30|98027.1|97977.1|98016.6|97991.6|98030.5|98001.1|98012.5|97975.8|79
1656495700000|2022-06-29 09:41:40|98016.8|97991.8|98037.6|97987.6|98037.6|97992.3|97998.8|97973.8|75
1656495710000|2022-06-29 09:41:50|98037.8|97987.8|98016|97991|98039|97994.9|98010.3|97983.6|61
1656495720000|2022-06-29 09:42:00|98016.2|97991.2|97992.2|97967.2|98016.2|97991.2|97989.9|97964.9|59
1656495730000|2022-06-29 09:42:10|97991.6|97966.6|97992.9|97967.9|97997.5|97972.5|97986.5|97961.5|57
1656495740000|2022-06-29 09:42:20|97992.7|97967.7|97992|97967|97997.4|97972.4|97991.2|97966.2|67
1656495750000|2022-06-29 09:42:30|97993.2|97968.2|97993.9|97968.9|97995.4|97970.4|97991.3|97966.3|51
1656495760000|2022-06-29 09:42:40|97993.3|97968.3|97983.1|97958.1|97996.3|97971.3|97983.1|97958.1|49
1656495770000|2022-06-29 09:42:50|97983|97958|97972.5|97947.5|97983.9|97958.9|97971.8|97946.8|56
1656495780000|2022-06-29 09:43:00|97972.6|97947.6|97984.7|97959.7|97991.1|97966.1|97972.6|97947.6|64
1656495790000|2022-06-29 09:43:10|97985.3|97960.3|97978.6|97953.6|97985.7|97960.7|97977.3|97952.3|49
1656495800000|2022-06-29 09:43:20|97978.2|97953.2|97995.2|97970.2|97995.2|97970.2|97977.4|97952.4|58
1656495810000|2022-06-29 09:43:30|97993.9|97968.9|97991.6|97966.6|97997.8|97972.8|97990|97965|49
1656495820000|2022-06-29 09:43:40|97992.7|97967.7|98000.7|97975.7|98005.7|97980.7|97992.7|97967.7|55
1656495830000|2022-06-29 09:43:50|98001.5|97976.5|98003.3|97978.3|98006.8|97981.8|98000.7|97975.7|44
1656495840000|2022-06-29 09:44:00|98003.6|97978.6|97998.7|97973.7|98006.8|97981.8|97998.2|97973.2|47
1656495850000|2022-06-29 09:44:10|97998.9|97973.9|97999.5|97974.5|98003.4|97978.4|97998.5|97973.5|51
1656495860000|2022-06-29 09:44:20|97999.4|97974.4|98001.5|97976.5|98002.8|97977.8|97992.8|97967.8|52
1656495870000|2022-06-29 09:44:30|98001.1|97976.1|98000|97975|98001.1|97976.1|97997|97972|49
1656495880000|2022-06-29 09:44:40|97999.8|97974.8|98004.4|97979.4|98004.4|97979.4|97994.9|97969.9|53
1656495890000|2022-06-29 09:44:50|98005|97980|98025.8|98000.8|98034|98006.1|98004.1|97974.6|61
1656495900000|2022-06-29 09:45:00|98026.1|98001.1|98018.7|97993.7|98026.1|98001.1|98013.6|97988.6|60
1656495910000|2022-06-29 09:45:10|98017.8|97992.8|98017.7|97992.7|98020|97995|98014.8|97989.8|27
1656495920000|2022-06-29 09:45:20|98025.7|98000.7|98022.6|97997.6|98027.4|98002.4|98022|97997|47
1656495930000|2022-06-29 09:45:30|98022.8|97997.8|98026.5|98001.5|98027.6|98002.6|98022.4|97997.4|34
1656495940000|2022-06-29 09:45:40|98026.7|98001.7|98030.2|98005.2|98036.6|98011.6|98025.8|98000.8|43
1656495950000|2022-06-29 09:45:50|98028.9|98003.9|98032.5|98007.5|98037.4|98012.4|98025|98000|54
1656495960000|2022-06-29 09:46:00|98031|98006|98031|98006|98035.5|98010.5|98026.3|98001.3|66
1656495970000|2022-06-29 09:46:10|98032.3|98007.3|98038.6|98013.6|98040.6|98015.6|98031.6|98006.6|47
1656495980000|2022-06-29 09:46:20|98038.4|98013.4|98060.1|98035.1|98063.1|98036.2|98034.5|98009.5|71
1656495990000|2022-06-29 09:46:30|98060.8|98035.8|98079.1|98054.1|98103.3|98056|98057.2|98032.2|75
1656496000000|2022-06-29 09:46:40|98081.1|98056.1|98092.3|98067.3|98123|98074|98079.3|98046.2|75
1656496010000|2022-06-29 09:46:50|98093.5|98068.5|98091.6|98066.6|98116.4|98075|98087.5|98050.5|67
1656496020000|2022-06-29 09:47:00|98091.4|98066.4|98105.7|98055.7|98118.7|98079.8|98089.2|98055.7|66
1656496030000|2022-06-29 09:47:10|98102.4|98052.4|98097.8|98072.8|98110|98075|98082.1|98045.1|74
1656496040000|2022-06-29 09:47:20|98097.2|98072.2|98105.5|98080.5|98126.7|98087.5|98096.9|98059.7|73
1656496050000|2022-06-29 09:47:30|98103.1|98078.1|98094.8|98069.8|98118.3|98082.4|98088.4|98050.7|75
1656496060000|2022-06-29 09:47:40|98092.6|98067.6|98091.3|98066.3|98115.2|98084.4|98086.9|98053.6|70
1656496070000|2022-06-29 09:47:50|98091.2|98066.2|98075.5|98050.5|98091.7|98066.7|98068.1|98029.5|71
1656496080000|2022-06-29 09:48:00|98076.3|98051.3|98075.3|98050.3|98080.2|98055.2|98071.8|98046.8|64
1656496090000|2022-06-29 09:48:10|98074.4|98049.4|98082.2|98057.2|98090.8|98058.1|98070.9|98032.2|65
1656496100000|2022-06-29 09:48:20|98081.5|98056.5|98087.8|98062.8|98118.5|98068.5|98078.7|98047.2|72
1656496110000|2022-06-29 09:48:30|98087.9|98062.9|98089.5|98064.5|98098.1|98067.7|98082.4|98048.1|69
1656496120000|2022-06-29 09:48:40|98089.3|98064.3|98099.1|98074.1|98099.1|98074.1|98085.5|98060.5|53
1656496130000|2022-06-29 09:48:50|98096.8|98071.8|98111.6|98086.6|98136.4|98098.3|98096.8|98063.2|71
1656496140000|2022-06-29 09:49:00|98114.5|98089.5|98096.7|98071.7|98114.5|98089.5|98096.7|98071.7|65
1656496150000|2022-06-29 09:49:10|98096.9|98071.9|98099.8|98074.8|98110.8|98076.2|98095.6|98060.1|56
1656496160000|2022-06-29 09:49:20|98099.2|98074.2|98085|98060|98138.2|98088.2|98079.6|98044.1|60
1656496170000|2022-06-29 09:49:30|98088.1|98063.1|98102.8|98077.8|98103.5|98078.5|98078.6|98053.6|71
1656496180000|2022-06-29 09:49:40|98102.7|98077.7|98124.2|98074.2|98124.2|98096.8|98100.1|98063.8|67
1656496190000|2022-06-29 09:49:50|98123.2|98073.2|98129.9|98104.9|98139.5|98105.7|98109.4|98071.1|76
1656496200000|2022-06-29 09:50:00|98131.2|98106.2|98127.5|98102.5|98144|98114.8|98119.6|98087.5|78
1656496210000|2022-06-29 09:50:10|98128.4|98103.4|98139.4|98114.4|98139.4|98114.4|98120|98095|69
1656496220000|2022-06-29 09:50:20|98138.3|98113.3|98154.5|98104.5|98166.3|98127.5|98127.9|98093.3|74
1656496230000|2022-06-29 09:50:30|98153.2|98103.2|98146.6|98121.6|98154.8|98123.4|98137|98091.2|69
1656496240000|2022-06-29 09:50:40|98147.1|98122.1|98138.1|98113.1|98153.7|98128.7|98138.1|98113.1|63
1656496250000|2022-06-29 09:50:50|98137.4|98112.4|98159.4|98134.4|98170.3|98134.7|98133.5|98098.2|74
1656496260000|2022-06-29 09:51:00|98159.2|98134.2|98167.2|98142.2|98167.9|98142.9|98157.7|98132.7|64
1656496270000|2022-06-29 09:51:10|98167|98142|98160.8|98135.8|98185.6|98142.3|98149.4|98116.5|68
1656496280000|2022-06-29 09:51:20|98161.2|98136.2|98157|98132|98161.2|98136.2|98155.9|98130.9|56
1656496290000|2022-06-29 09:51:30|98156.8|98131.8|98145.3|98120.3|98159.1|98134.1|98144|98119|56
1656496300000|2022-06-29 09:51:40|98144.6|98119.6|98148.2|98123.2|98150.8|98123.2|98136.1|98099.8|66
1656496310000|2022-06-29 09:51:50|98142.4|98117.4|98156.6|98131.6|98156.8|98131.8|98138.4|98101|70
1656496320000|2022-06-29 09:52:00|98159.8|98134.8|98190.9|98140.9|98195.9|98150.5|98159.8|98128.7|73
1656496330000|2022-06-29 09:52:10|98189.9|98139.9|98178|98153|98191.1|98157.6|98157.4|98117.7|77
1656496340000|2022-06-29 09:52:20|98177.4|98152.4|98177.6|98152.6|98177.9|98152.9|98168.8|98143.8|68
1656496350000|2022-06-29 09:52:30|98177.3|98152.3|98178|98153|98178.3|98153.3|98172.1|98147.1|56
1656496360000|2022-06-29 09:52:40|98177.9|98152.9|98213.5|98188.5|98217.5|98192.5|98177.4|98152.4|60
1656496370000|2022-06-29 09:52:50|98213.8|98188.8|98209.1|98184.1|98215.3|98190.3|98206.5|98181.5|60
1656496380000|2022-06-29 09:53:00|98209.5|98184.5|98207.2|98182.2|98210|98185|98201.9|98176.9|62
1656496390000|2022-06-29 09:53:10|98206.8|98181.8|98195.7|98170.7|98206.8|98181.8|98191.4|98166.4|72
1656496400000|2022-06-29 09:53:20|98195.6|98170.6|98187.7|98162.7|98196.3|98171.3|98184.5|98159.5|60
1656496410000|2022-06-29 09:53:30|98187.9|98162.9|98178.6|98153.6|98193.3|98168.3|98176.7|98151.7|54
1656496420000|2022-06-29 09:53:40|98179.3|98154.3|98173.2|98148.2|98180.4|98155.4|98163.2|98138.2|63
1656496430000|2022-06-29 09:53:50|98173.8|98148.8|98173.7|98148.7|98179.8|98154.8|98162.6|98137.6|59
1656496440000|2022-06-29 09:54:00|98176.4|98151.4|98181.3|98156.3|98183.7|98158.7|98174.6|98149.6|65
1656496450000|2022-06-29 09:54:10|98183.3|98158.3|98195|98170|98217.2|98176.8|98181.4|98156.4|69
1656496460000|2022-06-29 09:54:20|98195.2|98170.2|98205.3|98180.3|98207.3|98182.3|98195.1|98170.1|60
1656496470000|2022-06-29 09:54:30|98205.5|98180.5|98195.5|98145.5|98209.4|98184.4|98180.3|98144|58
1656496480000|2022-06-29 09:54:40|98196.8|98146.8|98226.6|98201.6|98227.9|98201.8|98189|98144.5|78
1656496490000|2022-06-29 09:54:50|98225.3|98200.3|98242.5|98192.5|98248.3|98205.7|98217.2|98181.5|69
1656496500000|2022-06-29 09:55:00|98242.6|98192.6|98239.2|98214.2|98249.3|98216.8|98234.5|98191.6|71
1656496510000|2022-06-29 09:55:10|98240.2|98215.2|98243.9|98218.9|98252.9|98223.7|98240.2|98202.5|67
1656496520000|2022-06-29 09:55:20|98244.2|98219.2|98274.9|98224.9|98285.8|98239.4|98237.4|98196|73
1656496530000|2022-06-29 09:55:30|98268.3|98218.3|98239.3|98214.3|98269.2|98232.2|98239.3|98191|69
1656496540000|2022-06-29 09:55:40|98240.2|98215.2|98247.7|98222.7|98265.1|98227.4|98236.1|98204.7|64
1656496550000|2022-06-29 09:55:50|98248.2|98223.2|98271.4|98221.4|98271.4|98233.6|98243.8|98207.4|64
1656496560000|2022-06-29 09:56:00|98258.8|98233.8|98309.3|98259.3|98317.2|98279.1|98256.9|98231.9|72
1656496570000|2022-06-29 09:56:10|98297.3|98272.3|98298.4|98273.4|98318.3|98283.7|98295|98257|71
1656496580000|2022-06-29 09:56:20|98298|98273|98299.2|98274.2|98299.2|98274.2|98289.9|98264.9|63
1656496590000|2022-06-29 09:56:30|98298.7|98273.7|98296.6|98271.6|98301.6|98276.6|98293.8|98268.8|57
1656496600000|2022-06-29 09:56:40|98297.5|98272.5|98300.7|98275.7|98301|98276|98294.2|98269.2|56
1656496610000|2022-06-29 09:56:50|98300.1|98275.1|98332|98282|98332|98290.3|98296.6|98269.9|69
1656496620000|2022-06-29 09:57:00|98329.6|98279.6|98341.9|98316.9|98341.9|98316.9|98312.7|98274.8|60
1656496630000|2022-06-29 09:57:10|98358.1|98308.1|98323.8|98298.8|98359.8|98332.4|98323.3|98287.2|77
1656496640000|2022-06-29 09:57:20|98324.7|98299.7|98322.1|98297.1|98331.2|98306.2|98319.9|98294.9|60
1656496650000|2022-06-29 09:57:30|98322.2|98297.2|98341.9|98316.9|98352|98322.7|98321.6|98296.6|69
1656496660000|2022-06-29 09:57:40|98343|98318|98346.3|98321.3|98348.2|98323.2|98335.4|98310.4|68
1656496670000|2022-06-29 09:57:50|98346.6|98321.6|98342.6|98317.6|98351.8|98326.8|98341.3|98316.3|68
1656496680000|2022-06-29 09:58:00|98342.8|98317.8|98343.1|98318.1|98346.7|98321.7|98338.4|98313.4|70
1656496690000|2022-06-29 09:58:10|98340.7|98315.7|98343.4|98318.4|98346.6|98321.6|98340.7|98315.7|67
1656496700000|2022-06-29 09:58:20|98342.6|98317.6|98344.4|98319.4|98348.3|98323.3|98340.4|98315.4|64
1656496710000|2022-06-29 09:58:30|98344.8|98319.8|98304.6|98279.6|98346|98321|98297.2|98261.5|74
1656496720000|2022-06-29 09:58:40|98304.1|98279.1|98308.7|98283.7|98310.2|98285.2|98303.9|98278.9|62
1656496730000|2022-06-29 09:58:50|98308.6|98283.6|98311.1|98286.1|98315.9|98290.9|98305.4|98280.4|60
1656496740000|2022-06-29 09:59:00|98309.7|98284.7|98313.2|98288.2|98314.1|98289.1|98308.3|98283.3|60
1656496750000|2022-06-29 09:59:10|98313.4|98288.4|98316.5|98291.5|98323.8|98291.5|98308.4|98273.3|66
1656496760000|2022-06-29 09:59:20|98315.8|98290.8|98326.9|98301.9|98328.6|98303.6|98313.1|98288.1|71
1656496770000|2022-06-29 09:59:30|98326.1|98301.1|98316.7|98291.7|98330.3|98305.3|98314.5|98289.5|64
1656496780000|2022-06-29 09:59:40|98315.8|98290.8|98327.4|98302.4|98329.9|98304.9|98315.7|98290.7|69
1656496790000|2022-06-29 09:59:50|98327.1|98302.1|98322.8|98297.8|98340.6|98315.6|98320.9|98283|75
1656496800000|2022-06-29 10:00:00|98322.4|98297.4|98300.6|98275.6|98332|98298.1|98299.7|98274.7|68
1656496810000|2022-06-29 10:00:10|98303.6|98278.6|98298.2|98273.2|98311.4|98282.5|98293.7|98260.7|69
1656496820000|2022-06-29 10:00:20|98297.7|98272.7|98299|98249|98313.9|98278.2|98286.4|98249|68
1656496830000|2022-06-29 10:00:30|98290.2|98265.2|98288|98263|98296.7|98271.7|98283.2|98258.2|75
1656496840000|2022-06-29 10:00:40|98288.4|98263.4|98285.9|98260.9|98310.2|98271.8|98285.9|98253.4|72
1656496850000|2022-06-29 10:00:50|98285.5|98260.5|98293.7|98268.7|98294.9|98269.9|98283.9|98258.9|61
1656496860000|2022-06-29 10:01:00|98293.2|98268.2|98288.9|98263.9|98293.2|98268.2|98286.4|98261.4|48
1656496870000|2022-06-29 10:01:10|98288.8|98263.8|98275.6|98250.6|98300.4|98275.4|98267.7|98242.7|65
1656496880000|2022-06-29 10:01:20|98276.7|98251.7|98279|98254|98297.2|98258.8|98272.5|98243.2|60
1656496890000|2022-06-29 10:01:30|98280.3|98255.3|98327.1|98277.1|98327.9|98277.9|98280.3|98247|71
1656496900000|2022-06-29 10:01:40|98323.8|98273.8|98304.2|98279.2|98325.8|98285.9|98296.3|98271.3|67
1656496910000|2022-06-29 10:01:50|98303.9|98278.9|98304.5|98279.5|98310.2|98285.2|98303.8|98278.8|65
1656496920000|2022-06-29 10:02:00|98305.5|98280.5|98295.6|98270.6|98305.5|98280.5|98293.1|98268.1|65
1656496930000|2022-06-29 10:02:10|98296.4|98271.4|98309.8|98284.8|98313.4|98288.4|98296.4|98271.4|66
1656496940000|2022-06-29 10:02:20|98310.2|98285.2|98332.2|98282.2|98332.2|98299.1|98308.3|98282.2|65
1656496950000|2022-06-29 10:02:30|98332.9|98282.9|98318.1|98293.1|98340.2|98302.5|98309.1|98282.9|63
1656496960000|2022-06-29 10:02:40|98316.7|98291.7|98322.3|98297.3|98325.8|98300.8|98316.7|98291.7|75
1656496970000|2022-06-29 10:02:50|98322.1|98297.1|98310.1|98285.1|98334.8|98299|98310.1|98275.5|68
1656496980000|2022-06-29 10:03:00|98309.8|98284.8|98317.1|98292.1|98323.2|98298.2|98309|98284|62
1656496990000|2022-06-29 10:03:10|98317.6|98292.6|98317.9|98292.9|98324.2|98299.2|98311.8|98286.8|60
1656497000000|2022-06-29 10:03:20|98319.7|98294.7|98314.1|98289.1|98337.4|98294.7|98305.8|98276.4|59
1656497010000|2022-06-29 10:03:30|98313.6|98288.6|98348|98323|98349.6|98324.6|98312.8|98287.8|64
1656497020000|2022-06-29 10:03:40|98347.5|98322.5|98361.4|98311.4|98361.5|98329.5|98346.5|98311.4|57
1656497030000|2022-06-29 10:03:50|98360.7|98310.7|98341.2|98316.2|98362.6|98326.1|98337.8|98310.7|66
1656497040000|2022-06-29 10:04:00|98340.9|98315.9|98311.1|98286.1|98350.6|98316.7|98310.6|98283|76
1656497050000|2022-06-29 10:04:10|98310.8|98285.8|98299.2|98274.2|98319.3|98294.3|98299.2|98274.2|65
1656497060000|2022-06-29 10:04:20|98299.3|98274.3|98296.5|98271.5|98306|98281|98295.3|98270.3|60
1656497070000|2022-06-29 10:04:30|98296.6|98271.6|98299.1|98274.1|98319.4|98282.7|98293|98261.3|67
1656497080000|2022-06-29 10:04:40|98299.5|98274.5|98293.7|98268.7|98300.3|98275.3|98293.7|98268.7|54
1656497090000|2022-06-29 10:04:50|98292.9|98267.9|98284.3|98259.3|98293|98268|98284.1|98259.1|58
1656497100000|2022-06-29 10:05:00|98283.9|98258.9|98283.4|98258.4|98290.5|98265.5|98283.4|98258.4|53
1656497110000|2022-06-29 10:05:10|98283.5|98258.5|98283.5|98258.5|98283.5|98258.5|98281.6|98256.6|37
1656497120000|2022-06-29 10:05:20|98283.6|98258.6|98278|98253|98285.3|98260.3|98277.2|98252.2|42
1656497130000|2022-06-29 10:05:30|98277.7|98252.7|98278.5|98253.5|98278.8|98253.8|98276.8|98251.8|42
1656497140000|2022-06-29 10:05:40|98277.8|98252.8|98249.7|98224.7|98279.6|98252.8|98242.1|98217.1|57
1656497150000|2022-06-29 10:05:50|98251.8|98226.8|98241.7|98216.7|98254.3|98229.3|98241.7|98216.7|58
1656497160000|2022-06-29 10:06:00|98242|98217|98232.5|98207.5|98242.4|98217.4|98230.5|98205.5|68
1656497170000|2022-06-29 10:06:10|98232.2|98207.2|98230|98205|98256.2|98219.4|98229.5|98197.1|58
1656497180000|2022-06-29 10:06:20|98229.7|98204.7|98237.7|98212.7|98238|98213|98227.5|98202.5|57
1656497190000|2022-06-29 10:06:30|98237.3|98212.3|98244.1|98219.1|98248.1|98223.1|98236.5|98211.5|41
1656497200000|2022-06-29 10:06:40|98243.3|98218.3|98213.1|98188.1|98243.8|98218.8|98210.1|98185.1|69
1656497210000|2022-06-29 10:06:50|98213.7|98188.7|98213|98188|98233.3|98192.7|98209.1|98177.4|68
1656497220000|2022-06-29 10:07:00|98213.1|98188.1|98212.3|98187.3|98226.7|98201.7|98208.5|98183.5|66
1656497230000|2022-06-29 10:07:10|98211.8|98186.8|98203.1|98178.1|98214.9|98189.9|98197.4|98172.4|66
1656497240000|2022-06-29 10:07:20|98203.6|98178.6|98198.5|98173.5|98216.2|98191.2|98194.6|98169.6|51
1656497250000|2022-06-29 10:07:30|98197.3|98172.3|98186.8|98161.8|98214.1|98183|98186.8|98161.8|64
1656497260000|2022-06-29 10:07:40|98203.5|98178.5|98192.5|98167.5|98205.4|98180.4|98190.3|98165.3|72
1656497270000|2022-06-29 10:07:50|98192.3|98167.3|98190.6|98165.6|98203.1|98178.1|98190.6|98165.6|67
1656497280000|2022-06-29 10:08:00|98189.8|98164.8|98184.5|98159.5|98189.8|98164.8|98182.5|98157.5|44
1656497290000|2022-06-29 10:08:10|98184.4|98159.4|98191.6|98166.6|98192.7|98167.7|98182.9|98157.9|42
1656497300000|2022-06-29 10:08:20|98190.1|98165.1|98190.3|98165.3|98207.4|98174.5|98185.7|98156.8|58
1656497310000|2022-06-29 10:08:30|98189.3|98164.3|98185.9|98160.9|98190.7|98165.7|98185.7|98160.7|43
1656497320000|2022-06-29 10:08:40|98186.5|98161.5|98194.1|98169.1|98208.3|98172.1|98183.8|98158.1|52
1656497330000|2022-06-29 10:08:50|98191.3|98166.3|98189.1|98164.1|98194|98169|98184.9|98159.9|65
1656497340000|2022-06-29 10:09:00|98189.5|98164.5|98186.7|98161.7|98190.4|98165.4|98172.3|98147.3|64
1656497350000|2022-06-29 10:09:10|98188.2|98163.2|98175.7|98150.7|98189.1|98164.1|98171.2|98146.2|78
1656497360000|2022-06-29 10:09:20|98175.4|98150.4|98176.7|98151.7|98195.2|98158.4|98168.8|98138.1|67
1656497370000|2022-06-29 10:09:30|98179.5|98154.5|98175.6|98150.6|98182.6|98157.6|98170.5|98145.5|70
1656497380000|2022-06-29 10:09:40|98174|98149|98185.5|98160.5|98200|98161.8|98170.8|98137.5|67
1656497390000|2022-06-29 10:09:50|98186.8|98161.8|98185.8|98160.8|98188.8|98163.8|98180.7|98155.7|58
1656497400000|2022-06-29 10:10:00|98186.7|98161.7|98203.2|98178.2|98223.7|98196.2|98183.7|98158.7|75
1656497410000|2022-06-29 10:10:10|98204.6|98179.6|98201.7|98176.7|98207.6|98182.6|98198.8|98173.8|76
1656497420000|2022-06-29 10:10:20|98202.8|98177.8|98206.9|98181.9|98206.9|98181.9|98197.3|98172.3|69
1656497430000|2022-06-29 10:10:30|98206.5|98181.5|98205.1|98180.1|98208.1|98183.1|98203.9|98178.9|64
1656497440000|2022-06-29 10:10:40|98205.9|98180.9|98196.8|98171.8|98208.5|98183.5|98196.8|98171.8|53
1656497450000|2022-06-29 10:10:50|98196|98171|98199.4|98174.4|98200.4|98175.4|98195.6|98170.6|46
1656497460000|2022-06-29 10:11:00|98199|98174|98201.4|98176.4|98202.2|98177.2|98196.9|98171.9|55
1656497470000|2022-06-29 10:11:10|98201.6|98176.6|98210.4|98185.4|98213.9|98188.9|98201.3|98176.3|50
1656497480000|2022-06-29 10:11:20|98211.4|98186.4|98213.2|98188.2|98220.1|98195.1|98209.1|98184.1|61
1656497490000|2022-06-29 10:11:30|98213.7|98188.7|98220.8|98195.8|98220.8|98195.8|98211.6|98186.6|59
1656497500000|2022-06-29 10:11:40|98218.9|98193.9|98217.2|98192.2|98221.5|98196.5|98214.5|98189.5|52
1656497510000|2022-06-29 10:11:50|98218.4|98193.4|98219.3|98194.3|98223.2|98198.2|98216.2|98191.2|62
1656497520000|2022-06-29 10:12:00|98219.7|98194.7|98215|98190|98222.8|98197.8|98210.3|98185.3|61
1656497530000|2022-06-29 10:12:10|98214.9|98189.9|98216.9|98191.9|98221.6|98196.6|98214.3|98189.3|60
1656497540000|2022-06-29 10:12:20|98216.4|98191.4|98216.6|98191.6|98220.5|98195.5|98211|98186|50
1656497550000|2022-06-29 10:12:30|98216.1|98191.1|98216.3|98191.3|98221.1|98196.1|98215.4|98190.4|45
1656497560000|2022-06-29 10:12:40|98215.9|98190.9|98209.9|98184.9|98218.8|98193.8|98206.7|98181.7|54
1656497570000|2022-06-29 10:12:50|98210.2|98185.2|98221.8|98196.8|98222.5|98197.5|98210.2|98185.2|40
1656497580000|2022-06-29 10:13:00|98222.2|98197.2|98228.1|98203.1|98229|98204|98219.8|98194.8|57
1656497590000|2022-06-29 10:13:10|98227|98202|98224.4|98199.4|98237.3|98202.2|98212.8|98169.5|64
1656497600000|2022-06-29 10:13:20|98224.5|98199.5|98224.7|98199.7|98225.9|98200.9|98221|98196|48
1656497610000|2022-06-29 10:13:30|98225|98200|98230.6|98205.6|98248.8|98213.1|98224.6|98195.1|65
1656497620000|2022-06-29 10:13:40|98231.3|98206.3|98197.6|98172.6|98238.3|98206.3|98197.6|98160.3|73
1656497630000|2022-06-29 10:13:50|98198.2|98173.2|98208.3|98183.3|98242.3|98200|98195.7|98170.7|67
1656497640000|2022-06-29 10:14:00|98211.7|98186.7|98228.6|98203.6|98238.9|98207.5|98211.7|98186.7|66
1656497650000|2022-06-29 10:14:10|98228.2|98203.2|98220.1|98195.1|98245.7|98203.2|98219.9|98172.6|54
1656497660000|2022-06-29 10:14:20|98220.3|98195.3|98209.6|98184.6|98227.4|98195.9|98203|98164.5|68
1656497670000|2022-06-29 10:14:30|98209.8|98184.8|98201.3|98176.3|98213.5|98188.5|98200.5|98175.5|56
1656497680000|2022-06-29 10:14:40|98201.2|98176.2|98192.1|98167.1|98202.8|98177.8|98192.1|98167.1|64
1656497690000|2022-06-29 10:14:50|98191.7|98166.7|98182.6|98157.6|98192.9|98167.9|98181.2|98156.2|58
1656497700000|2022-06-29 10:15:00|98181.9|98156.9|98159|98134|98181.9|98156.9|98156.8|98131.8|66
1656497710000|2022-06-29 10:15:10|98159.2|98134.2|98166.2|98141.2|98167.5|98142.5|98157.1|98132.1|56
1656497720000|2022-06-29 10:15:20|98166|98141|98167.3|98142.3|98169.7|98144.7|98164.6|98139.6|45
1656497730000|2022-06-29 10:15:30|98166.9|98141.9|98154.6|98129.6|98166.9|98141.9|98150.8|98125.8|58
1656497740000|2022-06-29 10:15:40|98154.2|98129.2|98142.6|98117.6|98160.3|98129.5|98142.3|98110.3|55
1656497750000|2022-06-29 10:15:50|98142.4|98117.4|98135.4|98110.4|98145.9|98120.9|98132.3|98107.3|63
1656497760000|2022-06-29 10:16:00|98135.7|98110.7|98132.7|98107.7|98138.2|98113.2|98124.5|98099.5|57
1656497770000|2022-06-29 10:16:10|98132.9|98107.9|98125.8|98100.8|98133.1|98108.1|98125.8|98100.8|57
1656497780000|2022-06-29 10:16:20|98125|98100|98121.6|98096.6|98126.4|98101.4|98117.9|98092.9|67
1656497790000|2022-06-29 10:16:30|98121.7|98096.7|98128.4|98103.4|98129.5|98104.5|98121.7|98096.7|54
1656497800000|2022-06-29 10:16:40|98129|98104|98125|98100|98130.7|98105.7|98116.1|98091.1|63
1656497810000|2022-06-29 10:16:50|98124.2|98099.2|98116.4|98091.4|98128.8|98103.8|98113.6|98088.6|64
1656497820000|2022-06-29 10:17:00|98117.5|98092.5|98128.1|98103.1|98131.1|98106.1|98117.4|98092.4|70
1656497830000|2022-06-29 10:17:10|98128.8|98103.8|98126.3|98101.3|98137.4|98112.4|98126.3|98101.3|67
1656497840000|2022-06-29 10:17:20|98132.1|98107.1|98137.5|98112.5|98138.5|98113.5|98129.6|98104.6|59
1656497850000|2022-06-29 10:17:30|98136.9|98111.9|98140.4|98115.4|98141|98116|98134.8|98109.8|55
1656497860000|2022-06-29 10:17:40|98139.9|98114.9|98132.7|98107.7|98139.9|98114.9|98127.6|98102.6|69
1656497870000|2022-06-29 10:17:50|98131.6|98106.6|98130.9|98105.9|98137.8|98112.8|98128.3|98103.3|61
1656497880000|2022-06-29 10:18:00|98131|98106|98138.6|98113.6|98142.2|98117.2|98128.5|98103.5|61
1656497890000|2022-06-29 10:18:10|98139.4|98114.4|98131.5|98106.5|98140.6|98115.6|98130.9|98105.9|50
1656497900000|2022-06-29 10:18:20|98131.7|98106.7|98133.5|98108.5|98134.8|98109.8|98131.1|98106.1|45
1656497910000|2022-06-29 10:18:30|98133.7|98108.7|98137.2|98112.2|98141.5|98116.5|98132.9|98107.9|55
1656497920000|2022-06-29 10:18:40|98137.3|98112.3|98147.5|98122.5|98147.5|98122.5|98136.7|98111.7|56
1656497930000|2022-06-29 10:18:50|98147.9|98122.9|98131.9|98106.9|98151.2|98126.2|98130.9|98105.9|72
1656497940000|2022-06-29 10:19:00|98132|98107|98142.7|98117.7|98144.2|98119.2|98129.4|98104.4|64
1656497950000|2022-06-29 10:19:10|98143|98118|98147.5|98122.5|98147.5|98122.5|98131.1|98106.1|69
1656497960000|2022-06-29 10:19:20|98147.1|98122.1|98149.1|98124.1|98154.2|98129.2|98147.1|98122.1|66
1656497970000|2022-06-29 10:19:30|98148.8|98123.8|98141.7|98116.7|98150.8|98125.8|98139.2|98114.2|66
1656497980000|2022-06-29 10:19:40|98142.2|98117.2|98132.4|98107.4|98142.2|98117.2|98129.8|98104.8|66
1656497990000|2022-06-29 10:19:50|98132.7|98107.7|98125.1|98100.1|98133.4|98108.4|98116|98091|62
1656498000000|2022-06-29 10:20:00|98123.7|98098.7|98131|98106|98131|98106|98118.3|98093.3|63
1656498010000|2022-06-29 10:20:10|98131.1|98106.1|98126.1|98101.1|98134.4|98109.4|98125.9|98100.9|55
1656498020000|2022-06-29 10:20:20|98128.1|98103.1|98134.3|98109.3|98135.3|98110.3|98126.7|98101.7|59
1656498030000|2022-06-29 10:20:30|98134.2|98109.2|98120.3|98095.3|98134.8|98109.8|98114.3|98089.3|55
1656498040000|2022-06-29 10:20:40|98120.1|98095.1|98121.2|98096.2|98127.3|98102.3|98118.4|98093.4|72
1656498050000|2022-06-29 10:20:50|98121.5|98096.5|98117.4|98092.4|98127.2|98102.2|98115.3|98090.3|65
1656498060000|2022-06-29 10:21:00|98117.1|98092.1|98123.4|98098.4|98129.1|98104.1|98112.9|98087.9|61
1656498070000|2022-06-29 10:21:10|98124.4|98099.4|98127.9|98102.9|98130.5|98105.5|98123.2|98098.2|52
1656498080000|2022-06-29 10:21:20|98127.5|98102.5|98129.2|98104.2|98131.7|98106.7|98125.5|98100.5|55
1656498090000|2022-06-29 10:21:30|98129.4|98104.4|98138.2|98113.2|98143.6|98118.6|98129|98104|60
1656498100000|2022-06-29 10:21:40|98138.3|98113.3|98141.8|98116.8|98145.1|98120.1|98136.6|98111.6|53
1656498110000|2022-06-29 10:21:50|98141.9|98116.9|98139.6|98114.6|98144.7|98119.7|98136.2|98111.2|61
1656498120000|2022-06-29 10:22:00|98138.6|98113.6|98134.8|98109.8|98140.6|98115.6|98133.6|98108.6|68
1656498130000|2022-06-29 10:22:10|98135.2|98110.2|98124.7|98099.7|98135.4|98110.4|98123.3|98098.3|56
1656498140000|2022-06-29 10:22:20|98124.8|98099.8|98141.9|98116.9|98143.9|98118.9|98122.2|98097.2|66
1656498150000|2022-06-29 10:22:30|98142.1|98117.1|98145.8|98120.8|98147.8|98122.8|98141.8|98116.8|52
1656498160000|2022-06-29 10:22:40|98145.6|98120.6|98136.3|98111.3|98147.3|98122.3|98131.8|98106.8|58
1656498170000|2022-06-29 10:22:50|98136.1|98111.1|98135.7|98110.7|98139.4|98114.4|98133.3|98108.3|57
1656498180000|2022-06-29 10:23:00|98135.5|98110.5|98144.8|98119.8|98144.8|98119.8|98135.5|98110.5|62
1656498190000|2022-06-29 10:23:10|98145.5|98120.5|98141.8|98116.8|98147.7|98122.7|98140.7|98115.7|54
1656498200000|2022-06-29 10:23:20|98141.2|98116.2|98129.5|98104.5|98141.3|98116.3|98121.1|98096.1|56
1656498210000|2022-06-29 10:23:30|98129.6|98104.6|98134.1|98109.1|98137.8|98112.8|98129.5|98104.5|54
1656498220000|2022-06-29 10:23:40|98133.3|98108.3|98123.3|98098.3|98134.1|98109.1|98120.9|98095.9|60
1656498230000|2022-06-29 10:23:50|98123.8|98098.8|98119.8|98094.8|98126.1|98101.1|98115.9|98090.9|58
1656498240000|2022-06-29 10:24:00|98119.3|98094.3|98121.8|98096.8|98122.1|98097.1|98118.3|98093.3|51
1656498250000|2022-06-29 10:24:10|98121.7|98096.7|98120|98095|98125.7|98100.7|98119.2|98094.2|41
1656498260000|2022-06-29 10:24:20|98121.9|98096.9|98136.2|98111.2|98136.2|98111.2|98114|98089|75
1656498270000|2022-06-29 10:24:30|98129.7|98104.7|98120|98095|98135.8|98110.8|98118.1|98093.1|62
1656498280000|2022-06-29 10:24:40|98120.3|98095.3|98121.6|98096.6|98121.6|98096.6|98111|98086|59
1656498290000|2022-06-29 10:24:50|98122|98097|98118.1|98093.1|98122|98097|98118.1|98093.1|54
1656498300000|2022-06-29 10:25:00|98118.3|98093.3|98130.3|98105.3|98131.8|98106.8|98118.3|98093.3|62
1656498310000|2022-06-29 10:25:10|98130.5|98105.5|98133|98108|98133|98108|98129|98104|54
1656498320000|2022-06-29 10:25:20|98137.4|98112.4|98123|98098|98139.4|98114.4|98122.1|98097.1|68
1656498330000|2022-06-29 10:25:30|98123.3|98098.3|98106.6|98081.6|98129.8|98104.8|98104.6|98079.6|68
1656498340000|2022-06-29 10:25:40|98105.8|98080.8|98095.4|98070.4|98107.1|98082.1|98092.8|98067.8|58
1656498350000|2022-06-29 10:25:50|98092.8|98067.8|98093.4|98068.4|98093.6|98068.6|98074.8|98049.8|65
1656498360000|2022-06-29 10:26:00|98093.5|98068.5|98092.6|98067.6|98096.7|98071.7|98089.1|98064.1|49
1656498370000|2022-06-29 10:26:10|98092.5|98067.5|98079.6|98054.6|98093.3|98068.3|98077.6|98052.6|59
1656498380000|2022-06-29 10:26:20|98079.2|98054.2|98082.1|98057.1|98086.1|98061.1|98076.1|98051.1|66
1656498390000|2022-06-29 10:26:30|98081.2|98056.2|98085.3|98060.3|98088.6|98063.6|98081.2|98056.2|51
1656498400000|2022-06-29 10:26:40|98085.1|98060.1|98083.7|98058.7|98086.9|98061.9|98081.4|98056.4|57
1656498410000|2022-06-29 10:26:50|98084.2|98059.2|98059.9|98034.9|98084.2|98059.2|98049.9|98024.9|71
1656498420000|2022-06-29 10:27:00|98059|98034|98058.4|98033.4|98060.5|98035.5|98052.4|98027.4|61
1656498430000|2022-06-29 10:27:10|98058.5|98033.5|98060.5|98035.5|98064.2|98039.2|98053.4|98028.4|58
1656498440000|2022-06-29 10:27:20|98059.9|98034.9|98063|98038|98069.5|98044.5|98059.9|98034.9|67
1656498450000|2022-06-29 10:27:30|98062.6|98037.6|98058.2|98033.2|98062.6|98037.6|98052.2|98027.2|67
1656498460000|2022-06-29 10:27:40|98058.1|98033.1|98062|98037|98064.4|98039.4|98057.8|98032.8|54
1656498470000|2022-06-29 10:27:50|98063.4|98038.4|98057.8|98032.8|98064.2|98039.2|98055|98030|61
1656498480000|2022-06-29 10:28:00|98057.5|98032.5|98052.6|98027.6|98057.6|98032.6|98046.4|98021.4|69
1656498490000|2022-06-29 10:28:10|98052.5|98027.5|98048|98023|98052.5|98027.5|98042|98017|68
1656498500000|2022-06-29 10:28:20|98046.7|98021.7|98047.4|98022.4|98048.4|98023.4|98040.7|98015.7|63
1656498510000|2022-06-29 10:28:30|98047|98022|98046.8|98021.8|98049.2|98024.2|98045.5|98020.5|60
1656498520000|2022-06-29 10:28:40|98046.9|98021.9|98047.2|98022.2|98051.1|98026.1|98044.7|98019.7|67
1656498530000|2022-06-29 10:28:50|98047.1|98022.1|98057.7|98032.7|98058.6|98033.6|98043.8|98018.8|67
1656498540000|2022-06-29 10:29:00|98057.5|98032.5|98053|98028|98057.9|98032.9|98048.2|98023.2|65
1656498550000|2022-06-29 10:29:10|98052.9|98027.9|98067|98042|98068.5|98043.5|98051.5|98026.5|66
1656498560000|2022-06-29 10:29:20|98067.2|98042.2|98047.9|98022.9|98067.9|98042.9|98043.7|98018.7|71
1656498570000|2022-06-29 10:29:30|98047.8|98022.8|98047|98022|98048.7|98023.7|98045.9|98020.9|56
1656498580000|2022-06-29 10:29:40|98048.4|98023.4|98042|98017|98051.8|98026.8|98041.4|98016.4|65
1656498590000|2022-06-29 10:29:50|98042.8|98017.8|98050.5|98025.5|98053.5|98028.5|98038.2|98013.2|68
1656498600000|2022-06-29 10:30:00|98050.4|98025.4|98047.8|98022.8|98050.5|98025.5|98034.1|98009.1|62
1656498610000|2022-06-29 10:30:10|98051.5|98026.5|98036.1|98011.1|98062.3|98037.3|98032.3|98007.3|71
1656498620000|2022-06-29 10:30:20|98035.8|98010.8|98041.9|98016.9|98056.4|98031.4|98035.1|98010.1|73
1656498630000|2022-06-29 10:30:30|98042.9|98017.9|98049.1|98024.1|98061.9|98036.9|98039.7|98014.7|63
1656498640000|2022-06-29 10:30:40|98049.6|98024.6|98040.3|98015.3|98050.3|98025.3|98030.1|98005.1|64
1656498650000|2022-06-29 10:30:50|98040.8|98015.8|98056.7|98031.7|98070.5|98045.5|98039.6|98014.6|65
1656498660000|2022-06-29 10:31:00|98056.8|98031.8|98056.3|98031.3|98061|98036|98055.5|98030.5|63
1656498670000|2022-06-29 10:31:10|98056.2|98031.2|98049.9|98024.9|98058.1|98033.1|98047.7|98022.7|58
1656498680000|2022-06-29 10:31:20|98046.7|98021.7|98071.3|98046.3|98071.3|98046.3|98046.7|98021.7|55
1656498690000|2022-06-29 10:31:30|98073.4|98048.4|98065.7|98040.7|98074.5|98049.5|98062.8|98037.8|63
1656498700000|2022-06-29 10:31:40|98065.6|98040.6|98055.9|98030.9|98067.2|98042.2|98055.6|98030.6|66
1656498710000|2022-06-29 10:31:50|98055.4|98030.4|98062.3|98037.3|98066.3|98041.3|98054.3|98029.3|51
1656498720000|2022-06-29 10:32:00|98062.4|98037.4|98056.7|98031.7|98063.4|98038.4|98053|98028|59
1656498730000|2022-06-29 10:32:10|98057|98032|98064.2|98039.2|98069.8|98044.8|98056.4|98031.4|52
1656498740000|2022-06-29 10:32:20|98064.3|98039.3|98070.9|98045.9|98070.9|98045.9|98061.8|98036.8|58
1656498750000|2022-06-29 10:32:30|98068.7|98043.7|98086.4|98061.4|98088.8|98063.8|98065.4|98040.4|72
1656498760000|2022-06-29 10:32:40|98088.2|98063.2|98079.2|98054.2|98088.2|98063.2|98076.4|98051.4|48
1656498770000|2022-06-29 10:32:50|98078.6|98053.6|98080|98055|98082.6|98057.6|98071.2|98046.2|63
1656498780000|2022-06-29 10:33:00|98079.1|98054.1|98076.1|98051.1|98079.8|98054.8|98072.5|98047.5|59
1656498790000|2022-06-29 10:33:10|98073.3|98048.3|98075.6|98050.6|98084.3|98059.3|98066.8|98041.8|58
1656498800000|2022-06-29 10:33:20|98078.1|98053.1|98118.3|98093.3|98125.9|98100.9|98076.3|98051.3|74
1656498810000|2022-06-29 10:33:30|98118.5|98093.5|98103|98078|98120.1|98095.1|98100.7|98075.7|63
1656498820000|2022-06-29 10:33:40|98102.4|98077.4|98103|98078|98104.3|98079.3|98091.8|98066.8|67
1656498830000|2022-06-29 10:33:50|98102.9|98077.9|98106.7|98081.7|98106.7|98081.7|98097.7|98072.7|68
1656498840000|2022-06-29 10:34:00|98106.1|98081.1|98091|98066|98106.1|98081.1|98089.2|98064.2|67
1656498850000|2022-06-29 10:34:10|98089.9|98064.9|98091.2|98066.2|98094.3|98069.3|98088|98063|66
1656498860000|2022-06-29 10:34:20|98091.6|98066.6|98091.4|98066.4|98094.1|98069.1|98090.5|98065.5|56
1656498870000|2022-06-29 10:34:30|98091.2|98066.2|98085.9|98060.9|98092.6|98067.6|98080.2|98055.2|56
1656498880000|2022-06-29 10:34:40|98084.6|98059.6|98074.4|98049.4|98085.1|98060.1|98072.5|98047.5|46
1656498890000|2022-06-29 10:34:50|98074.7|98049.7|98069.6|98044.6|98078.3|98053.3|98066.7|98041.7|64
1656498900000|2022-06-29 10:35:00|98069.1|98044.1|98056.6|98031.6|98069.1|98044.1|98055.1|98030.1|61
1656498910000|2022-06-29 10:35:10|98056|98031|98054.2|98029.2|98057|98032|98052.4|98027.4|47
1656498920000|2022-06-29 10:35:20|98054.3|98029.3|98045.2|98020.2|98054.6|98029.6|98042.6|98017.6|59
1656498930000|2022-06-29 10:35:30|98044.9|98019.9|98044.6|98019.6|98047.9|98022.9|98031.2|98006.2|66
1656498940000|2022-06-29 10:35:40|98046.1|98021.1|98037|98012|98046.5|98021.5|98034.2|98009.2|57
1656498950000|2022-06-29 10:35:50|98038.7|98013.7|98035|98010|98039.3|98014.3|98031.1|98006.1|59
1656498960000|2022-06-29 10:36:00|98037.4|98012.4|98041.8|98016.8|98044.8|98019.8|98032.7|98007.7|66
1656498970000|2022-06-29 10:36:10|98041.3|98016.3|98040.8|98015.8|98048.8|98023.8|98031.6|98006.6|64
1656498980000|2022-06-29 10:36:20|98040.2|98015.2|98043.1|98018.1|98045.6|98020.6|98030.6|98005.6|57
1656498990000|2022-06-29 10:36:30|98043.2|98018.2|98039.9|98014.9|98044.6|98019.6|98039.6|98014.6|47
1656499000000|2022-06-29 10:36:40|98039.8|98014.8|98041.3|98016.3|98044.9|98019.9|98039.4|98014.4|42
1656499010000|2022-06-29 10:36:50|98041.2|98016.2|98051.5|98026.5|98053.2|98028.2|98038.8|98013.8|46
1656499020000|2022-06-29 10:37:00|98051|98026|98043.4|98018.4|98051.5|98026.5|98043.4|98018.4|54
1656499030000|2022-06-29 10:37:10|98043.3|98018.3|98040.7|98015.7|98045.4|98020.4|98040.6|98015.6|43
1656499040000|2022-06-29 10:37:20|98041|98016|98041.6|98016.6|98042.3|98017.3|98039.2|98014.2|31
1656499050000|2022-06-29 10:37:30|98041.2|98016.2|98036.5|98011.5|98042.6|98017.6|98035.6|98010.6|41
1656499060000|2022-06-29 10:37:40|98034.1|98009.1|98032|98007|98040.8|98015.8|98032|98007|33
1656499070000|2022-06-29 10:37:50|98033.9|98008.9|98034.6|98009.6|98037.2|98012.2|98029.2|98004.2|43
1656499080000|2022-06-29 10:38:00|98034.3|98009.3|98035.2|98010.2|98035.2|98010.2|98026|98001|45
1656499090000|2022-06-29 10:38:10|98030.2|98005.2|98028.7|98003.7|98034.1|98009.1|98026.7|98001.7|40
1656499100000|2022-06-29 10:38:20|98029.5|98004.5|98017.8|97992.8|98029.5|98004.5|98014.5|97989.5|51
1656499110000|2022-06-29 10:38:30|98020.2|97995.2|98015.7|97990.7|98021.1|97996.1|98011.4|97986.4|44
1656499120000|2022-06-29 10:38:40|98014.8|97989.8|98010.3|97985.3|98015.2|97990.2|98009.3|97984.3|44
1656499130000|2022-06-29 10:38:50|98009.8|97984.8|98011.5|97986.5|98012|97987|98003.5|97978.5|48
1656499140000|2022-06-29 10:39:00|98011.4|97986.4|98015.7|97990.7|98018|97993|98010.8|97985.8|58
1656499150000|2022-06-29 10:39:10|98015.4|97990.4|98027.2|98002.2|98027.5|98002.5|98014.4|97989.4|54
1656499160000|2022-06-29 10:39:20|98027|98002|98031.9|98006.9|98033.2|98008.2|98027|98002|54
1656499170000|2022-06-29 10:39:30|98031.5|98006.5|98034.8|98009.8|98037.9|98012.9|98031.5|98006.5|51
1656499180000|2022-06-29 10:39:40|98034.6|98009.6|98032.7|98007.7|98038.5|98013.5|98032.7|98007.7|41
1656499190000|2022-06-29 10:39:50|98033.9|98008.9|98017.8|97992.8|98035.1|98010.1|97982|97857.8|48
1656499200000|2022-06-29 10:40:00|98017.3|97992.3|97989.9|97964.9|98018.3|97993.3|97989|97964|67
1656499210000|2022-06-29 10:40:10|97990.3|97965.3|97978.3|97953.3|97993.4|97968.4|97965.7|97935.4|71
1656499220000|2022-06-29 10:40:20|97978.1|97953.1|97977.5|97952.5|97981.2|97956.2|97968.4|97943.4|68
1656499230000|2022-06-29 10:40:30|97976.9|97951.9|97961.6|97936.6|97977.2|97952.2|97956.4|97931.4|76
1656499240000|2022-06-29 10:40:40|97962|97937|97960.7|97935.7|97962|97937|97955.7|97930.7|59
1656499250000|2022-06-29 10:40:50|97960.5|97935.5|97957.6|97932.6|97960.9|97935.9|97949.3|97924.3|67
1656499260000|2022-06-29 10:41:00|97957.7|97932.7|97957|97932|97959.8|97934.8|97955.3|97930.3|42
1656499270000|2022-06-29 10:41:10|97956.9|97931.9|97962.3|97937.3|97964.2|97939.2|97956.9|97931.9|60
1656499280000|2022-06-29 10:41:20|97962.8|97937.8|97951.3|97926.3|97964|97939|97941.6|97916.6|62
1656499290000|2022-06-29 10:41:30|97950|97925|97959|97934|97959|97934|97948.2|97923.2|56
1656499300000|2022-06-29 10:41:40|97958.9|97933.9|97962.7|97937.7|97962.7|97937.7|97955.6|97930.6|48
1656499310000|2022-06-29 10:41:50|97961.8|97936.8|97970.5|97945.5|97975|97950|97961.8|97936.8|58
1656499320000|2022-06-29 10:42:00|97971.2|97946.2|97973.1|97948.1|97973.5|97948.5|97969.1|97944.1|54
1656499330000|2022-06-29 10:42:10|97972.9|97947.9|97978.3|97953.3|97978.7|97953.7|97969.1|97944.1|52
1656499340000|2022-06-29 10:42:20|97977.7|97952.7|97984.5|97959.5|97985.5|97960.5|97977.7|97952.7|53
1656499350000|2022-06-29 10:42:30|97984.8|97959.8|98009.2|97984.2|98016.2|97991.2|97984.8|97959.8|63
1656499360000|2022-06-29 10:42:40|98009.5|97984.5|98015.6|97990.6|98021.4|97996.4|98007.8|97982.8|66
1656499370000|2022-06-29 10:42:50|98014.4|97989.4|98024.4|97999.4|98024.8|97999.8|98007.3|97982.3|65
1656499380000|2022-06-29 10:43:00|98023.2|97998.2|98026.6|98001.6|98037.6|98012.6|98023.2|97998.2|62
1656499390000|2022-06-29 10:43:10|98026.2|98001.2|98034.4|98009.4|98038.1|98013.1|98024|97999|65
1656499400000|2022-06-29 10:43:20|98034.6|98009.6|98034.7|98009.7|98039.3|98014.3|98034|98009|59
1656499410000|2022-06-29 10:43:30|98034|98009|98034.8|98009.8|98037.8|98012.8|98030.5|98005.5|57
1656499420000|2022-06-29 10:43:40|98035.2|98010.2|98032.6|98007.6|98037.9|98012.9|98029.4|98004.4|55
1656499430000|2022-06-29 10:43:50|98034.4|98009.4|98044.8|98019.8|98048.3|98023.3|98034.4|98009.4|58
1656499440000|2022-06-29 10:44:00|98044.5|98019.5|98049.6|98024.6|98049.6|98024.6|98042.9|98017.9|60
1656499450000|2022-06-29 10:44:10|98050.7|98025.7|98050.6|98025.6|98057.4|98032.4|98048.8|98023.8|57
1656499460000|2022-06-29 10:44:20|98057.2|98032.2|98080|98055|98093.1|98068.1|98046.6|98021.6|66
1656499470000|2022-06-29 10:44:30|98081.8|98056.8|98081.4|98056.4|98084.4|98059.4|98077.4|98052.4|70
1656499480000|2022-06-29 10:44:40|98082.4|98057.4|98084.5|98059.5|98090.5|98065.5|98082.2|98057.2|63
1656499490000|2022-06-29 10:44:50|98085|98060|98070.6|98045.6|98086.1|98061.1|98069.8|98044.8|66
1656499500000|2022-06-29 10:45:00|98068.7|98043.7|98062.2|98037.2|98076.3|98051.3|98061.9|98036.9|70
1656499510000|2022-06-29 10:45:10|98062.3|98037.3|98058.8|98033.8|98062.3|98037.3|98053.7|98028.7|62
1656499520000|2022-06-29 10:45:20|98058.5|98033.5|98060|98035|98060|98035|98056.8|98031.8|39
1656499530000|2022-06-29 10:45:30|98059.3|98034.3|98045.6|98020.6|98059.3|98034.3|98044.1|98019.1|52
1656499540000|2022-06-29 10:45:40|98045.5|98020.5|98044.2|98019.2|98053.1|98028.1|98037.7|98012.7|62
1656499550000|2022-06-29 10:45:50|98044.7|98019.7|98045.1|98020.1|98047|98022|98044.3|98019.3|45
1656499560000|2022-06-29 10:46:00|98045.3|98020.3|98036.4|98011.4|98046.9|98021.9|98033.8|98008.8|64
1656499570000|2022-06-29 10:46:10|98036.6|98011.6|98033.6|98008.6|98036.6|98011.6|98028.6|98003.6|58
1656499580000|2022-06-29 10:46:20|98033.3|98008.3|98027.9|98002.9|98033.6|98008.6|98023.2|97998.2|61
1656499590000|2022-06-29 10:46:30|98028|98003|98024|97999|98028.9|98003.9|98024|97999|57
1656499600000|2022-06-29 10:46:40|98024.6|97999.6|98020.9|97995.9|98025.5|98000.5|98019.7|97994.7|46
1656499610000|2022-06-29 10:46:50|98020.6|97995.6|98024.4|97999.4|98024.7|97999.7|98020.5|97995.5|41
1656499620000|2022-06-29 10:47:00|98023.6|97998.6|98022|97997|98023.7|97998.7|98020.3|97995.3|35
1656499630000|2022-06-29 10:47:10|98022.7|97997.7|98021.2|97996.2|98022.7|97997.7|98017.2|97992.2|52
1656499640000|2022-06-29 10:47:20|98021.4|97996.4|98023.3|97998.3|98026|98001|98020.1|97995.1|51
1656499650000|2022-06-29 10:47:30|98023.5|97998.5|98014.3|97989.3|98024.1|97999.1|98009.9|97984.9|64
1656499660000|2022-06-29 10:47:40|98012.1|97987.1|98014|97989|98020.8|97995.8|98011.5|97986.5|59
1656499670000|2022-06-29 10:47:50|98013.6|97988.6|98019.7|97994.7|98021.4|97996.4|98009.1|97984.1|50
1656499680000|2022-06-29 10:48:00|98016.2|97991.2|98017.8|97992.8|98017.9|97992.9|98013.5|97988.5|54
1656499690000|2022-06-29 10:48:10|98018.1|97993.1|98025.2|98000.2|98027.4|98002.4|98017.3|97992.3|44
1656499700000|2022-06-29 10:48:20|98025.1|98000.1|98013.4|97988.4|98025.1|98000.1|98010.5|97985.5|46
1656499710000|2022-06-29 10:48:30|98010.3|97985.3|98044.5|98019.5|98052|98027|98010.3|97985.3|64
1656499720000|2022-06-29 10:48:40|98045.7|98020.7|98035.5|98010.5|98051.3|98026.3|98035.5|98010.5|54
1656499730000|2022-06-29 10:48:50|98035.1|98010.1|98036.7|98011.7|98041.2|98016.2|98035.1|98010.1|65
1656499740000|2022-06-29 10:49:00|98036.8|98011.8|98021.4|97996.4|98036.8|98011.8|98021.4|97996.4|64
1656499750000|2022-06-29 10:49:10|98022.2|97997.2|98025.1|98000.1|98028.7|98003.7|98017.9|97992.9|66
1656499760000|2022-06-29 10:49:20|98025.2|98000.2|98020.9|97995.9|98026.7|98001.7|98020.5|97995.5|67
1656499770000|2022-06-29 10:49:30|98020.4|97995.4|98020.8|97995.8|98023.3|97998.3|98015.7|97990.7|60
1656499780000|2022-06-29 10:49:40|98021.3|97996.3|98024.9|97999.9|98025.4|98000.4|98021.2|97996.2|56
1656499790000|2022-06-29 10:49:50|98023.7|97998.7|98019.5|97994.5|98025.1|98000.1|98019.4|97994.4|50
1656499800000|2022-06-29 10:50:00|98019.6|97994.6|98027.6|98002.6|98028.5|98003.5|98015|97990|58
1656499810000|2022-06-29 10:50:10|98026.8|98001.8|98031.9|98006.9|98032.4|98007.4|98025.6|98000.6|48
1656499820000|2022-06-29 10:50:20|98032|98007|98033.3|98008.3|98039.2|98014.2|98031.8|98006.8|56
1656499830000|2022-06-29 10:50:30|98033.5|98008.5|98030.4|98005.4|98040.2|98015.2|98027.5|98002.5|59
1656499840000|2022-06-29 10:50:40|98030.7|98005.7|98031|98006|98034.8|98009.8|98024|97999|58
1656499850000|2022-06-29 10:50:50|98031.1|98006.1|98025.1|98000.1|98033.1|98008.1|98021.3|97996.3|63
1656499860000|2022-06-29 10:51:00|98025|98000|98016.1|97991.1|98027.4|98002.4|98011.1|97986.1|62
1656499870000|2022-06-29 10:51:10|98018.3|97993.3|98028.8|98003.8|98031|98006|98015.3|97990.3|61
1656499880000|2022-06-29 10:51:20|98028.7|98003.7|98028.9|98003.9|98030.9|98005.9|98026|98001|63
1656499890000|2022-06-29 10:51:30|98029.1|98004.1|98033.5|98008.5|98040|98015|98028.3|98003.3|57
1656499900000|2022-06-29 10:51:40|98033.3|98008.3|98036.1|98011.1|98039.7|98014.7|98032.7|98007.7|62
1656499910000|2022-06-29 10:51:50|98036.9|98011.9|98070.8|98045.8|98090.1|98050.7|98028.9|98003.9|72
1656499920000|2022-06-29 10:52:00|98070|98045|98079.1|98054.1|98079.1|98054.1|98064.9|98039.9|72
1656499930000|2022-06-29 10:52:10|98079.3|98054.3|98085|98060|98085|98060|98076.4|98051.4|61
1656499940000|2022-06-29 10:52:20|98084.3|98059.3|98085.7|98060.7|98087.8|98062.8|98082|98057|59
1656499950000|2022-06-29 10:52:30|98085.3|98060.3|98088.6|98063.6|98089.8|98064.8|98082.9|98057.9|63
1656499960000|2022-06-29 10:52:40|98088.3|98063.3|98088.2|98063.2|98088.7|98063.7|98082.8|98057.8|50
1656499970000|2022-06-29 10:52:50|98088.3|98063.3|98099.6|98074.6|98099.6|98074.6|98085.3|98060.3|57
1656499980000|2022-06-29 10:53:00|98100|98075|98110.3|98085.3|98113.9|98088.9|98097.1|98072.1|53
1656499990000|2022-06-29 10:53:10|98111|98086|98085|98060|98111|98086|98081.1|98056.1|70
1656500000000|2022-06-29 10:53:20|98085.2|98060.2|98067.4|98042.4|98089|98064|98066.5|98041.5|63
1656500010000|2022-06-29 10:53:30|98067.9|98042.9|98070.6|98045.6|98071|98046|98063.4|98038.4|60
1656500020000|2022-06-29 10:53:40|98070.3|98045.3|98065.2|98040.2|98074.7|98049.7|98064|98039|56
1656500030000|2022-06-29 10:53:50|98066|98041|98071.9|98046.9|98071.9|98046.9|98063.3|98038.3|69
1656500040000|2022-06-29 10:54:00|98073.6|98048.6|98079.4|98054.4|98083.9|98058.9|98071.7|98046.7|62
1656500050000|2022-06-29 10:54:10|98079.8|98054.8|98080.7|98055.7|98081.3|98056.3|98074|98049|55
1656500060000|2022-06-29 10:54:20|98080.6|98055.6|98078.3|98053.3|98081.6|98056.6|98067.7|98042.7|67
1656500070000|2022-06-29 10:54:30|98078.1|98053.1|98083.8|98058.8|98088.4|98063.4|98077.4|98052.4|56
1656500080000|2022-06-29 10:54:40|98083.4|98058.4|98086.9|98061.9|98089.4|98064.4|98083.4|98058.4|35
1656500090000|2022-06-29 10:54:50|98086.4|98061.4|98097.9|98072.9|98100.7|98075.7|98085.1|98060.1|47
1656500100000|2022-06-29 10:55:00|98098.8|98073.8|98091.4|98066.4|98098.8|98073.8|98090.5|98065.5|58
1656500110000|2022-06-29 10:55:10|98091.2|98066.2|98102.4|98077.4|98102.4|98077.4|98088|98063|53
1656500120000|2022-06-29 10:55:20|98104.5|98079.5|98110|98085|98111.6|98086.6|98102.1|98077.1|66
1656500130000|2022-06-29 10:55:30|98112.5|98087.5|98109|98084|98115|98090|98104.5|98079.5|58
1656500140000|2022-06-29 10:55:40|98109.1|98084.1|98106.7|98081.7|98112.3|98087.3|98105.4|98080.4|70
1656500150000|2022-06-29 10:55:50|98106.5|98081.5|98103.4|98078.4|98106.5|98081.5|98099.7|98074.7|56
1656500160000|2022-06-29 10:56:00|98103.5|98078.5|98097.7|98072.7|98103.8|98078.8|98097.2|98072.2|61
1656500170000|2022-06-29 10:56:10|98098.1|98073.1|98099.9|98074.9|98102.7|98077.7|98096.8|98071.8|61
1656500180000|2022-06-29 10:56:20|98100.2|98075.2|98107.1|98082.1|98112.3|98087.3|98099.9|98074.9|61
1656500190000|2022-06-29 10:56:30|98108|98083|98135.8|98110.8|98217.9|98121.9|98107.3|98079.7|62
1656500200000|2022-06-29 10:56:40|98134.7|98109.7|98139.2|98114.2|98142.9|98117.9|98134.7|98109.7|63
1656500210000|2022-06-29 10:56:50|98139.1|98114.1|98137.8|98112.8|98143.4|98118.4|98135|98110|68
1656500220000|2022-06-29 10:57:00|98137.2|98112.2|98147|98122|98147.8|98122.8|98134.3|98109.3|75
1656500230000|2022-06-29 10:57:10|98146.5|98121.5|98150.1|98125.1|98155.5|98130.5|98142.6|98117.6|67
1656500240000|2022-06-29 10:57:20|98151.8|98126.8|98153.5|98128.5|98156.2|98131.2|98149.5|98124.5|66
1656500250000|2022-06-29 10:57:30|98153.3|98128.3|98133.2|98108.2|98157.9|98132.9|98133|98108|56
1656500260000|2022-06-29 10:57:40|98134.2|98109.2|98154.3|98129.3|98154.7|98129.7|98134.1|98109.1|56
1656500270000|2022-06-29 10:57:50|98154.1|98129.1|98144.9|98119.9|98157.2|98132.2|98144.8|98119.8|44
1656500280000|2022-06-29 10:58:00|98145.8|98120.8|98138.8|98113.8|98152.7|98127.7|98138.8|98113.8|58
1656500290000|2022-06-29 10:58:10|98138.4|98113.4|98140.4|98115.4|98142.8|98117.8|98135.5|98110.5|55
1656500300000|2022-06-29 10:58:20|98140.3|98115.3|98129.7|98104.7|98140.5|98115.5|98128.4|98103.4|68
1656500310000|2022-06-29 10:58:30|98129.3|98104.3|98128.6|98103.6|98132.6|98107.6|98126.1|98101.1|49
1656500320000|2022-06-29 10:58:40|98128.3|98103.3|98132.4|98107.4|98135.3|98110.3|98127.5|98102.5|56
1656500330000|2022-06-29 10:58:50|98132.6|98107.6|98132.4|98107.4|98136.2|98111.2|98128.7|98103.7|55
1656500340000|2022-06-29 10:59:00|98132|98107|98132.2|98107.2|98133.5|98108.5|98129.5|98104.5|39
1656500350000|2022-06-29 10:59:10|98132.4|98107.4|98134.2|98109.2|98139.1|98114.1|98128.6|98103.6|47
1656500360000|2022-06-29 10:59:20|98133.9|98108.9|98134.6|98109.6|98135.6|98110.6|98132.1|98107.1|30
1656500370000|2022-06-29 10:59:30|98134.5|98109.5|98130.7|98105.7|98136.9|98111.9|98129.7|98104.7|60
1656500380000|2022-06-29 10:59:40|98128.3|98103.3|98115.9|98090.9|98130.1|98105.1|98115.2|98090.2|69
1656500390000|2022-06-29 10:59:50|98116.7|98091.7|98097.6|98072.6|98120.8|98095.8|98095.8|98070.8|71
1656500400000|2022-06-29 11:00:00|98098|98073|98081.6|98056.6|98101.7|98076.7|98080.4|98055.4|70
1656500410000|2022-06-29 11:00:10|98083.2|98058.2|98060.4|98035.4|98086.4|98061.4|98058.4|98033.4|75
1656500420000|2022-06-29 11:00:20|98060.6|98035.6|98066.5|98041.5|98068.3|98043.3|98060.4|98035.4|53
1656500430000|2022-06-29 11:00:30|98067.4|98042.4|98051.1|98026.1|98068.2|98043.2|98050.1|98025.1|63
1656500440000|2022-06-29 11:00:40|98052.4|98027.4|98057|98032|98057.8|98032.8|98051.5|98026.5|65
1656500450000|2022-06-29 11:00:50|98058|98033|98056.4|98031.4|98059.4|98034.4|98054.1|98029.1|72
1656500460000|2022-06-29 11:01:00|98056.8|98031.8|98062.3|98037.3|98066.2|98041.2|98056.3|98031.3|69
1656500470000|2022-06-29 11:01:10|98063.6|98038.6|98063.9|98038.9|98064.7|98039.7|98054|98029|58
1656500480000|2022-06-29 11:01:20|98062.6|98037.6|98065.6|98040.6|98066.4|98041.4|98061.1|98036.1|47
1656500490000|2022-06-29 11:01:30|98064.5|98039.5|98071.6|98046.6|98071.6|98046.6|98062.4|98037.4|41
1656500500000|2022-06-29 11:01:40|98071.7|98046.7|98077.6|98052.6|98078.3|98053.3|98069|98044|58
1656500510000|2022-06-29 11:01:50|98077.4|98052.4|98080.1|98055.1|98082.3|98057.3|98076.4|98051.4|51
1656500520000|2022-06-29 11:02:00|98079.6|98054.6|98074.5|98049.5|98083.6|98058.6|98070.7|98045.7|65
1656500530000|2022-06-29 11:02:10|98074.6|98049.6|98075.9|98050.9|98082.3|98057.3|98071.1|98046.1|64
1656500540000|2022-06-29 11:02:20|98076|98051|98073|98048|98080.5|98055.5|98069.8|98044.8|53
1656500550000|2022-06-29 11:02:30|98073.4|98048.4|98057.4|98032.4|98077|98052|98057.4|98032.4|60
1656500560000|2022-06-29 11:02:40|98057.2|98032.2|98061.6|98036.6|98063.4|98038.4|98056.8|98031.8|59
1656500570000|2022-06-29 11:02:50|98061.2|98036.2|98065.3|98040.3|98067.7|98042.7|98060.7|98035.7|62
1656500580000|2022-06-29 11:03:00|98064.8|98039.8|98066.1|98041.1|98067.1|98042.1|98060|98035|60
1656500590000|2022-06-29 11:03:10|98066.2|98041.2|98063.9|98038.9|98068.1|98043.1|98063.1|98038.1|40
1656500600000|2022-06-29 11:03:20|98063.8|98038.8|98059.1|98034.1|98064.7|98039.7|98055.2|98030.2|67
1656500610000|2022-06-29 11:03:30|98058.8|98033.8|98038.6|98013.6|98059.1|98034.1|98034.3|98009.3|70
1656500620000|2022-06-29 11:03:40|98040.1|98015.1|98076.3|98051.3|98165.7|98060.5|98038.5|98013.5|65
1656500630000|2022-06-29 11:03:50|98073.6|98048.6|98079.6|98054.6|98102.6|98061.7|98073.6|98041.5|72
1656500640000|2022-06-29 11:04:00|98077.3|98052.3|98067.7|98042.7|98077.6|98052.6|98059.9|98034.9|65
1656500650000|2022-06-29 11:04:10|98065.6|98040.6|98067.4|98042.4|98076.8|98051.8|98063|98038|72
1656500660000|2022-06-29 11:04:20|98067.3|98042.3|98065.3|98040.3|98070.1|98045.1|98064.4|98039.4|68
1656500670000|2022-06-29 11:04:30|98065|98040|98062.4|98037.4|98066|98041|98059.9|98034.9|61
1656500680000|2022-06-29 11:04:40|98061.6|98036.6|98061.8|98036.8|98063.7|98038.7|98057|98032|62
1656500690000|2022-06-29 11:04:50|98062.6|98037.6|98081.1|98031.1|98081.1|98053.3|98056|98030.4|55
1656500700000|2022-06-29 11:05:00|98068.1|98043.1|98061.4|98036.4|98086.3|98045.9|98060.5|98028.1|64
1656500710000|2022-06-29 11:05:10|98062.5|98037.5|98062.4|98037.4|98073.4|98048.4|98061.6|98036.6|63
1656500720000|2022-06-29 11:05:20|98061.3|98036.3|98069.5|98044.5|98085|98049.1|98061.3|98031.5|67
1656500730000|2022-06-29 11:05:30|98068.7|98043.7|98055.4|98030.4|98074.5|98049.5|98055.4|98030.4|55
1656500740000|2022-06-29 11:05:40|98055.5|98030.5|98051.2|98026.2|98058.5|98033.5|98045.5|98020.5|71
1656500750000|2022-06-29 11:05:50|98050.9|98025.9|98047.7|98022.7|98056.1|98031.1|98045.1|98020.1|63
1656500760000|2022-06-29 11:06:00|98044.4|98019.4|98046.7|98021.7|98051.9|98026.9|98038.8|98013.8|64
1656500770000|2022-06-29 11:06:10|98046.5|98021.5|98036.5|98011.5|98049.8|98024.8|98034.7|98009.7|69
1656500780000|2022-06-29 11:06:20|98036.8|98011.8|98040.3|98015.3|98040.8|98015.8|98034.7|98009.7|44
1656500790000|2022-06-29 11:06:30|98040.2|98015.2|98039.3|98014.3|98045.8|98020.8|98037.5|98012.5|45
1656500800000|2022-06-29 11:06:40|98039|98014|98039.1|98014.1|98041.4|98016.4|98037|98012|57
1656500810000|2022-06-29 11:06:50|98039.4|98014.4|98044.5|98019.5|98044.5|98019.5|98039.4|98014.4|41
1656500820000|2022-06-29 11:07:00|98045.1|98020.1|98040.6|98015.6|98045.1|98020.1|98039.7|98014.7|47
1656500830000|2022-06-29 11:07:10|98040.8|98015.8|98053.1|98028.1|98053.1|98028.1|98038.1|98013.1|46
1656500840000|2022-06-29 11:07:20|98051.9|98026.9|98022.8|97997.8|98053|98028|98022.8|97997.8|65
1656500850000|2022-06-29 11:07:30|98023.2|97998.2|98031.3|98006.3|98033.2|98008.2|98021|97996|60
1656500860000|2022-06-29 11:07:40|98030.3|98005.3|98032.8|98007.8|98036.7|98011.7|98028.5|98003.5|59
1656500870000|2022-06-29 11:07:50|98032.9|98007.9|98033.1|98008.1|98033.8|98008.8|98026.4|98001.4|57
1656500880000|2022-06-29 11:08:00|98032.7|98007.7|98017|97992|98032.9|98007.9|98015|97990|57
1656500890000|2022-06-29 11:08:10|98015.9|97990.9|98004.8|97979.8|98015.9|97990.9|98004.2|97979.2|55
1656500900000|2022-06-29 11:08:20|98005.5|97980.5|97995.9|97970.9|98012.1|97987.1|97995.9|97970.9|69
1656500910000|2022-06-29 11:08:30|97997.8|97972.8|97996.3|97971.3|98000.9|97975.9|97989|97964|69
1656500920000|2022-06-29 11:08:40|97997|97972|98000.5|97975.5|98009.1|97984.1|97990.1|97965.1|75
1656500930000|2022-06-29 11:08:50|98001.5|97976.5|97998.4|97973.4|98001.7|97976.7|97996.4|97971.4|49
1656500940000|2022-06-29 11:09:00|97999.2|97974.2|98006.1|97981.1|98008.4|97983.4|97997.3|97972.3|51
1656500950000|2022-06-29 11:09:10|98006|97981|98004.2|97979.2|98009.9|97984.9|98001.2|97976.2|49
1656500960000|2022-06-29 11:09:20|98003.8|97978.8|98004.5|97979.5|98009.5|97984.5|98002.2|97977.2|54
1656500970000|2022-06-29 11:09:30|98004.2|97979.2|98007.4|97982.4|98009.4|97984.4|98004.2|97979.2|58
1656500980000|2022-06-29 11:09:40|98007.3|97982.3|98005.7|97980.7|98007.7|97982.7|97999.9|97974.9|50
1656500990000|2022-06-29 11:09:50|98005.1|97980.1|98013.3|97988.3|98014.4|97989.4|98004.1|97979.1|58
1656501000000|2022-06-29 11:10:00|98012.1|97987.1|98010.8|97985.8|98017|97992|98010.8|97985.8|65
1656501010000|2022-06-29 11:10:10|98010.3|97985.3|98024|97999|98024.7|97999.7|98007|97982|50
1656501020000|2022-06-29 11:10:20|98028.4|98003.4|98032.2|98007.2|98033.2|98008.2|98026.9|98001.9|51
1656501030000|2022-06-29 11:10:30|98031.5|98006.5|98027.8|98002.8|98031.7|98006.7|98027.3|98002.3|48
1656501040000|2022-06-29 11:10:40|98028.2|98003.2|98027|98002|98035.8|98010.8|98024.1|97999.1|64
1656501050000|2022-06-29 11:10:50|98026.2|98001.2|98033.4|98008.4|98037.2|98012.2|98025.8|98000.8|45
1656501060000|2022-06-29 11:11:00|98032.1|98007.1|98031.7|98006.7|98034.2|98009.2|98030.5|98005.5|52
1656501070000|2022-06-29 11:11:10|98030.8|98005.8|98031.8|98006.8|98033.7|98008.7|98030.2|98005.2|53
1656501080000|2022-06-29 11:11:20|98031.5|98006.5|98027.4|98002.4|98035.6|98010.6|98025.5|98000.5|51
1656501090000|2022-06-29 11:11:30|98027.3|98002.3|98024.5|97999.5|98029|98004|98023.7|97998.7|59
1656501100000|2022-06-29 11:11:40|98023.1|97998.1|98025.2|98000.2|98026|98001|98019.8|97994.8|58
1656501110000|2022-06-29 11:11:50|98026.1|98001.1|98023.8|97998.8|98027.6|98002.6|98022.3|97997.3|48
1656501120000|2022-06-29 11:12:00|98024.4|97999.4|98017.2|97992.2|98026.8|98001.8|98017.2|97992.2|54
1656501130000|2022-06-29 11:12:10|98017.1|97992.1|98026.9|98001.9|98029|98004|98017.1|97992.1|42
1656501140000|2022-06-29 11:12:20|98030.4|98005.4|98035.5|98010.5|98036.8|98011.8|98024.9|97999.9|53
1656501150000|2022-06-29 11:12:30|98036.1|98011.1|98039.8|98014.8|98047.2|98022.2|98032.1|98007.1|56
1656501160000|2022-06-29 11:12:40|98039.6|98014.6|98063|98038|98129.9|98048.2|98037|97990.2|71
1656501170000|2022-06-29 11:12:50|98063.3|98038.3|98096.7|98071.7|98113.3|98072.8|98063|98038|60
1656501180000|2022-06-29 11:13:00|98114.7|98064.7|98085.5|98060.5|98114.7|98073.9|98079.5|98054.5|73
1656501190000|2022-06-29 11:13:10|98083.4|98058.4|98092.7|98067.7|98093.5|98068.5|98083.4|98058.4|64
1656501200000|2022-06-29 11:13:20|98092.3|98067.3|98104|98079|98105.4|98080.4|98091.7|98066.7|57
1656501210000|2022-06-29 11:13:30|98103.9|98078.9|98100.3|98075.3|98105.5|98080.5|98099.4|98074.4|59
1656501220000|2022-06-29 11:13:40|98098.8|98073.8|98099.5|98074.5|98099.6|98074.6|98092.8|98067.8|67
1656501230000|2022-06-29 11:13:50|98099.4|98074.4|98106.4|98081.4|98109.5|98084.5|98084.1|98056.9|65
1656501240000|2022-06-29 11:14:00|98104.6|98079.6|98102|98077|98106.5|98081.5|98101.1|98076.1|65
1656501250000|2022-06-29 11:14:10|98102.4|98077.4|98098.3|98073.3|98103.5|98078.5|98091.1|98066.1|60
1656501260000|2022-06-29 11:14:20|98101.8|98076.8|98096.6|98071.6|98102.9|98077.9|98095.1|98070.1|53
1656501270000|2022-06-29 11:14:30|98096.4|98071.4|98102.7|98077.7|98103.8|98078.8|98094.2|98069.2|52
1656501280000|2022-06-29 11:14:40|98102.9|98077.9|98102.9|98077.9|98106.5|98081.5|98099.5|98074.5|52
1656501290000|2022-06-29 11:14:50|98103.7|98078.7|98092.2|98067.2|98103.7|98078.7|98091.4|98066.4|57
1656501300000|2022-06-29 11:15:00|98092.7|98067.7|98086.2|98061.2|98095|98070|98078.9|98053.9|62
1656501310000|2022-06-29 11:15:10|98085.6|98060.6|98089.5|98064.5|98091.4|98066.4|98084.9|98059.9|50
1656501320000|2022-06-29 11:15:20|98091|98066|98090.4|98065.4|98106|98081|98088.9|98063.9|66
1656501330000|2022-06-29 11:15:30|98090.2|98065.2|98092.9|98067.9|98099.5|98074.5|98090.2|98065.2|66
1656501340000|2022-06-29 11:15:40|98094.5|98069.5|98086.3|98061.3|98098.9|98073.9|98082.4|98057.4|68
1656501350000|2022-06-29 11:15:50|98086.5|98061.5|98085|98060|98088.5|98063.5|98083.8|98058.8|53
1656501360000|2022-06-29 11:16:00|98085.9|98060.9|98092.4|98067.4|98093.3|98068.3|98083.9|98058.9|58
1656501370000|2022-06-29 11:16:10|98090.4|98065.4|98085.5|98060.5|98094.4|98069.4|98078.1|98053.1|57
1656501380000|2022-06-29 11:16:20|98084.4|98059.4|98094.1|98069.1|98095.2|98070.2|98084.4|98059.4|65
1656501390000|2022-06-29 11:16:30|98093.9|98068.9|98091.6|98066.6|98098.1|98073.1|98088.1|98063.1|44
1656501400000|2022-06-29 11:16:40|98094|98069|98084.8|98059.8|98094|98069|98084.5|98059.5|53
1656501410000|2022-06-29 11:16:50|98085.2|98060.2|98092.3|98067.3|98096.7|98071.7|98085|98060|46
1656501420000|2022-06-29 11:17:00|98092.7|98067.7|98090.7|98065.7|98095.4|98070.4|98079.6|98054.6|62
1656501430000|2022-06-29 11:17:10|98093|98068|98086.7|98061.7|98096.6|98071.6|98084.1|98059.1|50
1656501440000|2022-06-29 11:17:20|98085.3|98060.3|98128.9|98078.9|98128.9|98082.5|98083.9|98058.1|65
1656501450000|2022-06-29 11:17:30|98117.2|98092.2|98116.3|98091.3|98117.5|98092.5|98107.9|98082.9|67
1656501460000|2022-06-29 11:17:40|98116.8|98091.8|98109.2|98084.2|98178.4|98128.4|98108.1|98083.1|68
1656501470000|2022-06-29 11:17:50|98111.4|98086.4|98118.4|98093.4|98118.4|98093.4|98106.2|98081.2|60
1656501480000|2022-06-29 11:18:00|98117.8|98092.8|98120|98095|98120|98095|98114.8|98089.8|58
1656501490000|2022-06-29 11:18:10|98118.6|98093.6|98116.4|98091.4|98124.4|98099.4|98114.7|98089.7|67
1656501500000|2022-06-29 11:18:20|98118.8|98093.8|98117.2|98092.2|98119.6|98094.6|98115.7|98090.7|45
1656501510000|2022-06-29 11:18:30|98117.1|98092.1|98115.6|98090.6|98117.1|98092.1|98112|98087|30
1656501520000|2022-06-29 11:18:40|98115.4|98090.4|98110.5|98085.5|98116.6|98091.6|98106.6|98081.6|47
1656501530000|2022-06-29 11:18:50|98110.2|98085.2|98109.6|98084.6|98112.2|98087.2|98104.8|98079.8|63
1656501540000|2022-06-29 11:19:00|98109.9|98084.9|98113.1|98088.1|98113.1|98088.1|98106.4|98081.4|61
1656501550000|2022-06-29 11:19:10|98114.6|98089.6|98112.9|98087.9|98114.7|98089.7|98110.1|98085.1|45
1656501560000|2022-06-29 11:19:20|98112|98087|98107.8|98082.8|98113.4|98088.4|98107.8|98082.8|34
1656501570000|2022-06-29 11:19:30|98107.9|98082.9|98089.7|98064.7|98113.6|98088.6|98089.7|98064.7|48
1656501580000|2022-06-29 11:19:40|98092.2|98067.2|98082.1|98057.1|98096.2|98071.2|98077.2|98052.2|59
1656501590000|2022-06-29 11:19:50|98074.4|98049.4|98070.4|98045.4|98083.9|98058.9|98070.4|98045.4|62
1656501600000|2022-06-29 11:20:00|98070.5|98045.5|98070|98045|98081.1|98056.1|98064.7|98039.7|58
1656501610000|2022-06-29 11:20:10|98070.8|98045.8|98054.5|98029.5|98081.1|98056.1|98049.4|98024.4|53
1656501620000|2022-06-29 11:20:20|98052.3|98027.3|98060.8|98035.8|98064.8|98039.8|98048.7|98023.7|64
1656501630000|2022-06-29 11:20:30|98059.5|98034.5|98061|98036|98063.7|98038.7|98059|98034|59
1656501640000|2022-06-29 11:20:40|98059.4|98034.4|98059|98034|98060.8|98035.8|98052.2|98027.2|61
1656501650000|2022-06-29 11:20:50|98057.9|98032.9|98075.8|98050.8|98077.7|98052.7|98056.6|98031.6|70
1656501660000|2022-06-29 11:21:00|98075.9|98050.9|98077.1|98052.1|98092.5|98067.5|98073|98048|56
1656501670000|2022-06-29 11:21:10|98076.2|98051.2|98081.2|98056.2|98081.9|98056.9|98076.2|98051.2|45
1656501680000|2022-06-29 11:21:20|98081|98056|98074.7|98049.7|98081|98056|98074|98049|42
1656501690000|2022-06-29 11:21:30|98074.6|98049.6|98075|98050|98076.1|98051.1|98063.7|98038.7|43
1656501700000|2022-06-29 11:21:40|98074.6|98049.6|98073|98048|98084.8|98059.8|98070.8|98045.8|69
1656501710000|2022-06-29 11:21:50|98072.8|98047.8|98067.7|98042.7|98075.4|98050.4|98067.4|98042.4|53
1656501720000|2022-06-29 11:22:00|98067.4|98042.4|98070.4|98045.4|98080.8|98055.8|98067.4|98042.4|52
1656501730000|2022-06-29 11:22:10|98070.6|98045.6|98067.6|98042.6|98071.1|98046.1|98067.1|98042.1|50
1656501740000|2022-06-29 11:22:20|98067.2|98042.2|98065.7|98040.7|98067.7|98042.7|98065|98040|54
1656501750000|2022-06-29 11:22:30|98065.9|98040.9|98063.7|98038.7|98067.9|98042.9|98063.2|98038.2|41
1656501760000|2022-06-29 11:22:40|98064|98039|98071.1|98046.1|98071.9|98046.9|98063.8|98038.8|49
1656501770000|2022-06-29 11:22:50|98071.3|98046.3|98068|98043|98072.7|98047.7|98068|98043|37
1656501780000|2022-06-29 11:23:00|98068.3|98043.3|98054.5|98029.5|98070.1|98045.1|98054.5|98029.5|46
1656501790000|2022-06-29 11:23:10|98055.4|98030.4|98051.1|98026.1|98058.3|98033.3|98043.5|98018.5|61
1656501800000|2022-06-29 11:23:20|98052.9|98027.9|98055|98030|98055.4|98030.4|98046|98021|59
1656501810000|2022-06-29 11:23:30|98054.8|98029.8|98053.7|98028.7|98056.2|98031.2|98049.1|98024.1|53
1656501820000|2022-06-29 11:23:40|98053.1|98028.1|98058.4|98033.4|98060.4|98035.4|98048.8|98023.8|53
1656501830000|2022-06-29 11:23:50|98058.1|98033.1|98044.3|98019.3|98060.9|98035.9|98043.4|98018.4|57
1656501840000|2022-06-29 11:24:00|98044.6|98019.6|98049.1|98024.1|98057.1|98032.1|98043.5|98018.5|60
1656501850000|2022-06-29 11:24:10|98049.4|98024.4|98044.9|98019.9|98050.6|98025.6|98043.7|98018.7|52
1656501860000|2022-06-29 11:24:20|98044.1|98019.1|98036.7|98011.7|98046.7|98021.7|98031.3|98006.3|46
1656501870000|2022-06-29 11:24:30|98035.7|98010.7|98031.4|98006.4|98035.7|98010.7|98028.2|98003.2|58
1656501880000|2022-06-29 11:24:40|98029|98004|98033.3|98008.3|98036.4|98011.4|98024.2|97999.2|60
1656501890000|2022-06-29 11:24:50|98033.1|98008.1|98030.5|98005.5|98041|98016|98030.4|98005.4|56
1656501900000|2022-06-29 11:25:00|98032.5|98007.5|98020.4|97995.4|98034.3|98009.3|98019.9|97994.9|51
1656501910000|2022-06-29 11:25:10|98023.2|97998.2|98021.9|97996.9|98024.5|97999.5|98020.5|97995.5|45
1656501920000|2022-06-29 11:25:20|98022.3|97997.3|98023.7|97998.7|98033|98008|98021|97996|52
1656501930000|2022-06-29 11:25:30|98023.4|97998.4|98024.8|97999.8|98026.7|98001.7|98021.7|97996.7|64
1656501940000|2022-06-29 11:25:40|98025.3|98000.3|98010.5|97985.5|98025.7|98000.7|98010.4|97985.4|60
1656501950000|2022-06-29 11:25:50|98011.1|97986.1|97999.1|97974.1|98011.1|97986.1|97998|97973|57
1656501960000|2022-06-29 11:26:00|97996.9|97971.9|97995.5|97970.5|97999.5|97974.5|97991.1|97966.1|63
1656501970000|2022-06-29 11:26:10|97995.9|97970.9|98004.5|97979.5|98006.8|97981.8|97995.9|97970.9|50
1656501980000|2022-06-29 11:26:20|98004.7|97979.7|98007.5|97982.5|98010.5|97985.5|98003.7|97978.7|55
1656501990000|2022-06-29 11:26:30|98008.3|97983.3|98013.9|97988.9|98021.4|97996.4|98008|97983|53
1656502000000|2022-06-29 11:26:40|98014|97989|98008.3|97983.3|98015.6|97990.6|98008.3|97983.3|53
1656502010000|2022-06-29 11:26:50|98007.8|97982.8|98007.4|97982.4|98012.1|97987.1|98002.2|97977.2|50
1656502020000|2022-06-29 11:27:00|98006.3|97981.3|98010.4|97985.4|98012.5|97987.5|98004.5|97979.5|56
1656502030000|2022-06-29 11:27:10|98010.2|97985.2|98020.9|97995.9|98023|97998|98006.8|97981.8|50
1656502040000|2022-06-29 11:27:20|98021.7|97996.7|98020.4|97995.4|98022|97997|98017.9|97992.9|49
1656502050000|2022-06-29 11:27:30|98020.7|97995.7|98017.5|97992.5|98023.5|97998.5|98017.5|97992.5|55
1656502060000|2022-06-29 11:27:40|98017.6|97992.6|98019.6|97994.6|98023.7|97998.7|98017.2|97992.2|51
1656502070000|2022-06-29 11:27:50|98019.7|97994.7|98019.5|97994.5|98021.9|97996.9|98018.6|97993.6|27
1656502080000|2022-06-29 11:28:00|98019.3|97994.3|98017|97992|98019.9|97994.9|98013.5|97988.5|45
1656502090000|2022-06-29 11:28:10|98017.3|97992.3|98017.5|97992.5|98021.9|97996.9|98016.2|97991.2|57
1656502100000|2022-06-29 11:28:20|98018.3|97993.3|98018.2|97993.2|98020.2|97995.2|98016.1|97991.1|46
1656502110000|2022-06-29 11:28:30|98019.2|97994.2|98019.4|97994.4|98021.2|97996.2|98014.8|97989.8|49
1656502120000|2022-06-29 11:28:40|98021.3|97996.3|98030.7|98005.7|98034|98009|98021.3|97996.3|55
1656502130000|2022-06-29 11:28:50|98030.3|98005.3|98034.2|98009.2|98035.5|98010.5|98029.2|98004.2|39
1656502140000|2022-06-29 11:29:00|98030.3|98005.3|98026.4|98001.4|98032.8|98007.8|98024.8|97999.8|61
1656502150000|2022-06-29 11:29:10|98025.9|98000.9|98025.7|98000.7|98027.5|98002.5|98022.8|97997.8|57
1656502160000|2022-06-29 11:29:20|98026|98001|98032.5|98007.5|98033.9|98008.9|98026|98001|55
1656502170000|2022-06-29 11:29:30|98032.1|98007.1|98020.2|97995.2|98032.9|98007.9|98018.4|97993.4|51
1656502180000|2022-06-29 11:29:40|98019.6|97994.6|97989.3|97964.3|98020|97995|97983.2|97958.2|54
1656502190000|2022-06-29 11:29:50|97988.9|97963.9|97988.3|97963.3|98000.2|97975.2|97975|97950|57
1656502200000|2022-06-29 11:30:00|97989.5|97964.5|97980.7|97955.7|97993.6|97968.6|97974.3|97949.3|70
1656502210000|2022-06-29 11:30:10|97979.9|97954.9|97986.3|97961.3|97989.5|97964.5|97977.5|97952.5|51
1656502220000|2022-06-29 11:30:20|97986.6|97961.6|97984.3|97959.3|97988|97963|97974.2|97949.2|65
1656502230000|2022-06-29 11:30:30|97985.3|97960.3|97976.3|97951.3|97987.5|97962.5|97974.3|97949.3|62
1656502240000|2022-06-29 11:30:40|97981.6|97956.6|97975|97950|97992.7|97967.7|97975|97950|61
1656502250000|2022-06-29 11:30:50|97975.5|97950.5|97983.8|97958.8|97984.7|97959.7|97968.4|97943.4|60
1656502260000|2022-06-29 11:31:00|97983.9|97958.9|97980.5|97955.5|97985.2|97960.2|97977.5|97952.5|37
1656502270000|2022-06-29 11:31:10|97978.7|97953.7|97992|97967|97998.7|97973.7|97971.2|97946.2|55
1656502280000|2022-06-29 11:31:20|97993.6|97968.6|98005.7|97980.7|98007.6|97982.6|97991.7|97966.7|67
1656502290000|2022-06-29 11:31:30|98006|97981|97989|97964|98006|97981|97985.8|97960.8|68
1656502300000|2022-06-29 11:31:40|97989.9|97964.9|97990.6|97965.6|97994.5|97969.5|97986.7|97961.7|58
1656502310000|2022-06-29 11:31:50|97991.6|97966.6|97983.5|97958.5|97994.2|97969.2|97983.5|97958.5|63
1656502320000|2022-06-29 11:32:00|97983.3|97958.3|97979.4|97954.4|97988.1|97963.1|97977.1|97952.1|55
1656502330000|2022-06-29 11:32:10|97979.7|97954.7|97973.1|97948.1|97979.8|97954.8|97966.5|97941.5|48
1656502340000|2022-06-29 11:32:20|97973.7|97948.7|97973.7|97948.7|97979.4|97954.4|97972.1|97947.1|66
1656502350000|2022-06-29 11:32:30|97975|97950|97977.5|97952.5|97977.5|97952.5|97971.9|97946.9|47
1656502360000|2022-06-29 11:32:40|97978|97953|97968.6|97943.6|97978.7|97953.7|97966|97941|47
1656502370000|2022-06-29 11:32:50|97968.7|97943.7|97962.5|97937.5|97969.9|97944.9|97961.4|97936.4|59
1656502380000|2022-06-29 11:33:00|97963.9|97938.9|97977.7|97952.7|97979.6|97954.6|97962|97937|57
1656502390000|2022-06-29 11:33:10|97977.6|97952.6|97976.3|97951.3|97981.8|97956.8|97976.3|97951.3|46
1656502400000|2022-06-29 11:33:20|97977.4|97952.4|97988.6|97963.6|97990.6|97965.6|97976.3|97951.3|55
1656502410000|2022-06-29 11:33:30|97988.8|97963.8|97994.7|97969.7|97996.8|97971.8|97986.7|97961.7|45
1656502420000|2022-06-29 11:33:40|97993.8|97968.8|97978.3|97953.3|97994.3|97969.3|97977|97952|61
1656502430000|2022-06-29 11:33:50|97980.1|97955.1|97986.3|97961.3|97987|97962|97978.3|97953.3|51
1656502440000|2022-06-29 11:34:00|97985.4|97960.4|97986.7|97961.7|97989|97964|97982.8|97957.8|49
1656502450000|2022-06-29 11:34:10|97987.6|97962.6|97995.1|97970.1|97996.3|97971.3|97983.3|97958.3|53
1656502460000|2022-06-29 11:34:20|97995.3|97970.3|98004.4|97979.4|98004.5|97979.5|97994.9|97969.9|55
1656502470000|2022-06-29 11:34:30|98004|97979|98011.9|97986.9|98013|97988|98003.2|97978.2|57
1656502480000|2022-06-29 11:34:40|98012|97987|98016.7|97991.7|98018.1|97993.1|98011.6|97986.6|61
1656502490000|2022-06-29 11:34:50|98017|97992|98016.1|97991.1|98018.4|97993.4|98014.1|97989.1|50
1656502500000|2022-06-29 11:35:00|98018.8|97993.8|98032.7|98007.7|98035.2|98010.2|98017.6|97992.6|65
1656502510000|2022-06-29 11:35:10|98032.9|98007.9|98046.3|98021.3|98047.6|98022.6|98032.4|98007.4|66
1656502520000|2022-06-29 11:35:20|98045.3|98020.3|98045.8|98020.8|98047.4|98022.4|98043.7|98018.7|49
1656502530000|2022-06-29 11:35:30|98046.2|98021.2|98036.5|98011.5|98046.2|98021.2|98035.4|98010.4|56
1656502540000|2022-06-29 11:35:40|98036.3|98011.3|98032.5|98007.5|98038.5|98013.5|98029.7|98004.7|64
1656502550000|2022-06-29 11:35:50|98031.7|98006.7|98030.3|98005.3|98032.6|98007.6|98025.8|98000.8|61
1656502560000|2022-06-29 11:36:00|98030|98005|98028.6|98003.6|98031|98006|98027|98002|55
1656502570000|2022-06-29 11:36:10|98028.4|98003.4|98033.6|98008.6|98034.2|98009.2|98022.2|97997.2|56
1656502580000|2022-06-29 11:36:20|98032.9|98007.9|98031.9|98006.9|98041.3|98016.3|98031|98006|68
1656502590000|2022-06-29 11:36:30|98032.1|98007.1|98032.4|98007.4|98039.9|98014.9|98031.3|98006.3|61
1656502600000|2022-06-29 11:36:40|98032.6|98007.6|98028.2|98003.2|98034.3|98009.3|98028.2|98003.2|54
1656502610000|2022-06-29 11:36:50|98027.9|98002.9|98027.9|98002.9|98030.5|98005.5|98025.8|98000.8|45
1656502620000|2022-06-29 11:37:00|98028|98003|98040|98015|98040.5|98015.5|98024.9|97999.9|49
1656502630000|2022-06-29 11:37:10|98042.5|98017.5|98040.9|98015.9|98046.9|98021.9|98040.1|98015.1|65
1656502640000|2022-06-29 11:37:20|98040|98015|98036|98011|98040|98015|98033.3|98008.3|43
1656502650000|2022-06-29 11:37:30|98035|98010|98033.7|98008.7|98035.6|98010.6|98030|98005|45
1656502660000|2022-06-29 11:37:40|98033.9|98008.9|98040.7|98015.7|98045.4|98020.4|98033.4|98008.4|52
1656502670000|2022-06-29 11:37:50|98041.6|98016.6|98052.6|98027.6|98053.7|98028.7|98040.9|98015.9|45
1656502680000|2022-06-29 11:38:00|98051.6|98026.6|98050.6|98025.6|98052.8|98027.8|98047.6|98022.6|45
1656502690000|2022-06-29 11:38:10|98050.8|98025.8|98017.4|97992.4|98054.1|98029.1|98015.7|97990.7|59
1656502700000|2022-06-29 11:38:20|98016.7|97991.7|98006.7|97981.7|98016.7|97991.7|98006.7|97981.7|48
1656502710000|2022-06-29 11:38:30|98006.5|97981.5|98025.3|98000.3|98026.8|98001.8|98006.5|97981.5|55
1656502720000|2022-06-29 11:38:40|98022.4|97997.4|98015.9|97990.9|98022.4|97997.4|98015.4|97990.4|58
1656502730000|2022-06-29 11:38:50|98015.1|97990.1|98009.2|97984.2|98016.9|97991.9|98009|97984|42
1656502740000|2022-06-29 11:39:00|98008.8|97983.8|98010.4|97985.4|98014.6|97989.6|98008.7|97983.7|45
1656502750000|2022-06-29 11:39:10|98010.1|97985.1|98012.8|97987.8|98014.9|97989.9|98008.5|97983.5|53
1656502760000|2022-06-29 11:39:20|98011|97986|98013.5|97988.5|98015.1|97990.1|98009.9|97984.9|49
1656502770000|2022-06-29 11:39:30|98015.8|97990.8|98022.5|97997.5|98026.9|98001.9|98013.5|97988.5|62
1656502780000|2022-06-29 11:39:40|98022|97997|98010.6|97985.6|98023.8|97998.8|98008.5|97983.5|68
1656502790000|2022-06-29 11:39:50|98010|97985|97981.4|97956.4|98011.9|97986.9|97981.1|97956.1|68
1656502800000|2022-06-29 11:40:00|97983.2|97958.2|97976.7|97951.7|97983.2|97958.2|97975|97950|68
1656502810000|2022-06-29 11:40:10|97977|97952|97983.3|97958.3|97983.3|97958.3|97974.5|97949.5|59
1656502820000|2022-06-29 11:40:20|97983.5|97958.5|97994.9|97969.9|97997.8|97972.8|97981.3|97956.3|54
1656502830000|2022-06-29 11:40:30|97994.6|97969.6|98001.9|97976.9|98001.9|97976.9|97993.4|97968.4|50
1656502840000|2022-06-29 11:40:40|98002.5|97977.5|97996|97971|98002.5|97977.5|97994.1|97969.1|58
1656502850000|2022-06-29 11:40:50|97996.4|97971.4|98002.7|97977.7|98008.1|97983.1|97994.3|97969.3|48
1656502860000|2022-06-29 11:41:00|98015.8|97990.8|98037.8|98012.8|98048.5|98023.5|98015.8|97990.8|73
1656502870000|2022-06-29 11:41:10|98038.7|98013.7|98039.4|98014.4|98041.9|98016.9|98038.2|98013.2|58
1656502880000|2022-06-29 11:41:20|98039.5|98014.5|98039.5|98014.5|98040.6|98015.6|98030.8|98005.8|62
1656502890000|2022-06-29 11:41:30|98038.7|98013.7|98044.2|98019.2|98044.5|98019.5|98038.5|98013.5|67
1656502900000|2022-06-29 11:41:40|98044.3|98019.3|98036.6|98011.6|98045.1|98020.1|98034|98009|52
1656502910000|2022-06-29 11:41:50|98036.8|98011.8|98045.7|98020.7|98049.7|98024.7|98036.3|98011.3|67
1656502920000|2022-06-29 11:42:00|98043.6|98018.6|98043.2|98018.2|98045.4|98020.4|98038.5|98013.5|53
1656502930000|2022-06-29 11:42:10|98043|98018|98052.8|98027.8|98058.1|98033.1|98041|98016|63
1656502940000|2022-06-29 11:42:20|98049.6|98024.6|98035.7|98010.7|98049.6|98024.6|98035.5|98010.5|52
1656502950000|2022-06-29 11:42:30|98034.1|98009.1|98018.7|97993.7|98034.1|98009.1|98017.8|97992.8|68
1656502960000|2022-06-29 11:42:40|98018.9|97993.9|98031|98006|98031.5|98006.5|98017.6|97992.6|56
1656502970000|2022-06-29 11:42:50|98029.9|98004.9|98026.6|98001.6|98030.1|98005.1|98024.1|97999.1|51
1656502980000|2022-06-29 11:43:00|98026|98001|98039|98014|98040.2|98015.2|98020.9|97995.9|64
1656502990000|2022-06-29 11:43:10|98038.4|98013.4|98044.2|98019.2|98047.3|98022.3|98038.4|98013.4|60
1656503000000|2022-06-29 11:43:20|98035.7|98010.7|98040.5|98015.5|98041.7|98016.7|98031.8|98006.8|73
1656503010000|2022-06-29 11:43:30|98041.4|98016.4|98043|98018|98044|98019|98040.4|98015.4|54
1656503020000|2022-06-29 11:43:40|98042.6|98017.6|98031.2|98006.2|98042.9|98017.9|98027.2|98002.2|69
1656503030000|2022-06-29 11:43:50|98031.6|98006.6|98043.3|98018.3|98045.9|98020.9|98030.5|98005.5|67
1656503040000|2022-06-29 11:44:00|98042.2|98017.2|98043.9|98018.9|98048.2|98023.2|98040.3|98015.3|62
1656503050000|2022-06-29 11:44:10|98044.3|98019.3|98051|98026|98052.4|98027.4|98043.4|98018.4|67
1656503060000|2022-06-29 11:44:20|98050.9|98025.9|98054.8|98029.8|98057.8|98032.8|98050.9|98025.9|40
1656503070000|2022-06-29 11:44:30|98057.4|98032.4|98052.4|98027.4|98057.8|98032.8|98047.4|98022.4|51
1656503080000|2022-06-29 11:44:40|98052.5|98027.5|98054.1|98029.1|98054.1|98029.1|98048.6|98023.6|27
1656503090000|2022-06-29 11:44:50|98052.1|98027.1|98053.4|98028.4|98054.3|98029.3|98050.6|98025.6|48
1656503100000|2022-06-29 11:45:00|98053.5|98028.5|98063.8|98038.8|98063.8|98038.8|98053.5|98028.5|50
1656503110000|2022-06-29 11:45:10|98063|98038|98072.1|98047.1|98072.6|98047.6|98061|98036|50
1656503120000|2022-06-29 11:45:20|98071.9|98046.9|98070.9|98045.9|98072.4|98047.4|98070.6|98045.6|38
1656503130000|2022-06-29 11:45:30|98070.7|98045.7|98069.5|98044.5|98072.1|98047.1|98062.8|98037.8|66
1656503140000|2022-06-29 11:45:40|98069.4|98044.4|98063.3|98038.3|98075|98050|98061|98036|63
1656503150000|2022-06-29 11:45:50|98063|98038|98067.6|98042.6|98069.7|98044.7|98062.6|98037.6|60
1656503160000|2022-06-29 11:46:00|98067.7|98042.7|98070.6|98045.6|98072.2|98047.2|98061.4|98036.4|65
1656503170000|2022-06-29 11:46:10|98070.9|98045.9|98068.2|98043.2|98076.2|98051.2|98067|98042|66
1656503180000|2022-06-29 11:46:20|98067.1|98042.1|98053.8|98028.8|98072.1|98047.1|98049.9|98024.9|64
1656503190000|2022-06-29 11:46:30|98054.2|98029.2|98061.9|98036.9|98061.9|98036.9|98053.9|98028.9|40
1656503200000|2022-06-29 11:46:40|98062|98037|98063|98038|98066.3|98041.3|98059.9|98034.9|59
1656503210000|2022-06-29 11:46:50|98062.7|98037.7|98057.1|98032.1|98063.2|98038.2|98049.5|98024.5|68
1656503220000|2022-06-29 11:47:00|98057.3|98032.3|98074.2|98049.2|98085.4|98051.5|98055.2|98030.2|76
1656503230000|2022-06-29 11:47:10|98074|98049|98071.3|98046.3|98077|98052|98068.3|98043.3|64
1656503240000|2022-06-29 11:47:20|98072.6|98047.6|98073.9|98048.9|98080.2|98055.2|98072.6|98047.6|61
1656503250000|2022-06-29 11:47:30|98073.5|98048.5|98067.4|98042.4|98074.5|98049.5|98061.1|98036.1|66
1656503260000|2022-06-29 11:47:40|98066.9|98041.9|98072.5|98047.5|98081.5|98056.5|98064.1|98039.1|73
1656503270000|2022-06-29 11:47:50|98073.7|98048.7|98062.8|98037.8|98073.7|98048.7|98062.5|98037.5|61
1656503280000|2022-06-29 11:48:00|98062.6|98037.6|98067.1|98042.1|98067.2|98042.2|98060.4|98035.4|46
1656503290000|2022-06-29 11:48:10|98067.9|98042.9|98063.5|98038.5|98068|98043|98055.2|98030.2|64
1656503300000|2022-06-29 11:48:20|98063.7|98038.7|98050.5|98025.5|98063.8|98038.8|98050.3|98025.3|51
1656503310000|2022-06-29 11:48:30|98050.2|98025.2|98055.6|98030.6|98058.3|98033.3|98050.2|98025.2|51
1656503320000|2022-06-29 11:48:40|98055.7|98030.7|98058.1|98033.1|98060.5|98035.5|98055.6|98030.6|58
1656503330000|2022-06-29 11:48:50|98055.7|98030.7|98059.7|98034.7|98063.8|98038.8|98053.9|98028.9|65
1656503340000|2022-06-29 11:49:00|98060.2|98035.2|98053.6|98028.6|98062|98037|98048.6|98023.6|62
1656503350000|2022-06-29 11:49:10|98053.5|98028.5|98052.7|98027.7|98056.9|98031.9|98049.4|98024.4|58
1656503360000|2022-06-29 11:49:20|98053.6|98028.6|98049.1|98024.1|98056.8|98031.8|98047|98022|69
1656503370000|2022-06-29 11:49:30|98048.4|98023.4|98042|98017|98053.8|98028.8|98038.1|98013.1|70
1656503380000|2022-06-29 11:49:40|98042.8|98017.8|98035|98010|98047.5|98022.5|98033.1|98008.1|57
1656503390000|2022-06-29 11:49:50|98034.9|98009.9|98029.5|98004.5|98037.4|98012.4|98029.5|98004.5|57
1656503400000|2022-06-29 11:50:00|98024.3|97999.3|98021.3|97996.3|98027.2|98002.2|98020.3|97995.3|61
1656503410000|2022-06-29 11:50:10|98020.9|97995.9|98021.2|97996.2|98022.2|97997.2|98019.4|97994.4|39
1656503420000|2022-06-29 11:50:20|98020.1|97995.1|98038.2|98013.2|98040.9|98015.9|98018.4|97993.4|69
1656503430000|2022-06-29 11:50:30|98039.1|98014.1|98072|98047|98073.1|98048.1|98037.7|98012.7|69
1656503440000|2022-06-29 11:50:40|98074.6|98049.6|98076.1|98051.1|98077.8|98052.8|98067.6|98042.6|67
1656503450000|2022-06-29 11:50:50|98075.1|98050.1|98092.9|98067.9|98093.3|98068.3|98073.4|98048.4|64
1656503460000|2022-06-29 11:51:00|98093.2|98068.2|98084.1|98059.1|98093.2|98068.2|98078.1|98053.1|68
1656503470000|2022-06-29 11:51:10|98083.6|98058.6|98089.5|98064.5|98091.1|98066.1|98080.1|98055.1|63
1656503480000|2022-06-29 11:51:20|98087.6|98062.6|98086.2|98061.2|98092.5|98067.5|98082.5|98057.5|68
1656503490000|2022-06-29 11:51:30|98085.9|98060.9|98087.4|98062.4|98088.7|98063.7|98085.2|98060.2|53
1656503500000|2022-06-29 11:51:40|98087.3|98062.3|98078.2|98053.2|98087.3|98062.3|98075.5|98050.5|55
1656503510000|2022-06-29 11:51:50|98078.1|98053.1|98092.2|98067.2|98092.4|98067.4|98078.1|98053.1|57
1656503520000|2022-06-29 11:52:00|98091|98066|98088.1|98063.1|98099.2|98074.2|98081.9|98056.9|76
1656503530000|2022-06-29 11:52:10|98088.7|98063.7|98096.7|98071.7|98105.8|98080.8|98082.9|98057.9|73
1656503540000|2022-06-29 11:52:20|98096.6|98071.6|98106.1|98081.1|98107|98082|98096|98071|59
1656503550000|2022-06-29 11:52:30|98106.8|98081.8|98097.1|98072.1|98108.5|98083.5|98095.6|98070.6|64
1656503560000|2022-06-29 11:52:40|98096.9|98071.9|98095.6|98070.6|98105.7|98080.7|98091.7|98066.7|66
1656503570000|2022-06-29 11:52:50|98095.9|98070.9|98106.2|98081.2|98107.8|98082.8|98094.3|98069.3|53
1656503580000|2022-06-29 11:53:00|98106.3|98081.3|98093.6|98068.6|98108|98083|98093.6|98068.6|65
1656503590000|2022-06-29 11:53:10|98093.5|98068.5|98102.4|98077.4|98104.8|98079.8|98093.3|98068.3|60
1656503600000|2022-06-29 11:53:20|98102.5|98077.5|98095.7|98070.7|98102.7|98077.7|98094.7|98069.7|45
1656503610000|2022-06-29 11:53:30|98095.6|98070.6|98095.7|98070.7|98099.3|98074.3|98095.2|98070.2|39
1656503620000|2022-06-29 11:53:40|98096.1|98071.1|98098.5|98073.5|98098.6|98073.6|98091.3|98066.3|53
1656503630000|2022-06-29 11:53:50|98098.8|98073.8|98091.3|98066.3|98099|98074|98088.2|98063.2|55
1656503640000|2022-06-29 11:54:00|98092.1|98067.1|98110.7|98085.7|98110.7|98085.7|98086.2|98061.2|71
1656503650000|2022-06-29 11:54:10|98109.2|98084.2|98101.3|98076.3|98111.4|98086.4|98100.6|98075.6|67
1656503660000|2022-06-29 11:54:20|98099.8|98074.8|98097.3|98072.3|98101.1|98076.1|98091.8|98066.8|58
1656503670000|2022-06-29 11:54:30|98099.4|98074.4|98104|98079|98107.8|98082.8|98099.4|98074.4|68
1656503680000|2022-06-29 11:54:40|98103.4|98078.4|98087.2|98062.2|98108.8|98083.8|98087.2|98062.2|64
1656503690000|2022-06-29 11:54:50|98089|98064|98095.8|98070.8|98095.8|98070.8|98086.1|98061.1|49
1656503700000|2022-06-29 11:55:00|98094.9|98069.9|98089.5|98064.5|98099.5|98074.5|98085.9|98060.9|63
1656503710000|2022-06-29 11:55:10|98086.5|98061.5|98078.3|98053.3|98087.2|98062.2|98074.4|98049.4|71
1656503720000|2022-06-29 11:55:20|98078.5|98053.5|98053.2|98028.2|98080|98055|98047.7|98022.7|65
1656503730000|2022-06-29 11:55:30|98052.7|98027.7|98068.8|98043.8|98077.5|98052.5|98051.4|98026.4|69
1656503740000|2022-06-29 11:55:40|98068.9|98043.9|98082|98057|98082|98057|98067.5|98042.5|65
1656503750000|2022-06-29 11:55:50|98080.3|98055.3|98065.4|98040.4|98081.2|98056.2|98064.2|98039.2|67
1656503760000|2022-06-29 11:56:00|98064.4|98039.4|98037.2|98012.2|98065.6|98040.6|98035.3|98010.3|72
1656503770000|2022-06-29 11:56:10|98037.5|98012.5|98032.7|98007.7|98039.6|98014.6|98029|98004|64
1656503780000|2022-06-29 11:56:20|98032.1|98007.1|98002.3|97977.3|98032.3|98007.3|97996.8|97971.8|68
1656503790000|2022-06-29 11:56:30|98002.1|97977.1|98021|97996|98035|98010|97998.6|97973.6|68
1656503800000|2022-06-29 11:56:40|98021.1|97996.1|98008.9|97983.9|98021.1|97996.1|98006|97981|69
1656503810000|2022-06-29 11:56:50|98009.1|97984.1|97990.8|97965.8|98009.1|97984.1|97983.7|97958.7|73
1656503820000|2022-06-29 11:57:00|97990.3|97965.3|97992.5|97967.5|98010.1|97985.1|97987|97962|74
1656503830000|2022-06-29 11:57:10|97995|97970|97988.9|97963.9|98010.3|97985.3|97988.9|97963.9|78
1656503840000|2022-06-29 11:57:20|97989.2|97964.2|97988.4|97963.4|98000.2|97975.2|97982.2|97957.2|75
1656503850000|2022-06-29 11:57:30|97987.2|97962.2|97974.2|97949.2|97989.5|97964.5|97974.2|97949.2|55
1656503860000|2022-06-29 11:57:40|97974.4|97949.4|97953.3|97928.3|97975.4|97950.4|97946.9|97921.9|76
1656503870000|2022-06-29 11:57:50|97957.6|97932.6|97950.5|97925.5|97965.9|97940.9|97950.5|97925.5|67
1656503880000|2022-06-29 11:58:00|97948.8|97923.8|97932.5|97907.5|97948.8|97923.8|97932.5|97907.5|66
1656503890000|2022-06-29 11:58:10|97932.6|97907.6|97919.9|97894.9|97934.2|97909.2|97918.6|97893.6|69
1656503900000|2022-06-29 11:58:20|97921.1|97896.1|97929.4|97904.4|97935.3|97910.3|97918.6|97893.6|73
1656503910000|2022-06-29 11:58:30|97928.1|97903.1|97939.9|97914.9|97944.2|97919.2|97922.4|97897.4|77
1656503920000|2022-06-29 11:58:40|97938.9|97913.9|97939.1|97914.1|97945|97920|97934.8|97909.8|66
1656503930000|2022-06-29 11:58:50|97936.5|97911.5|97927.5|97902.5|97939.6|97914.6|97925.6|97900.6|47
1656503940000|2022-06-29 11:59:00|97927.7|97902.7|97901.3|97876.3|97927.7|97902.7|97896.2|97871.2|68
1656503950000|2022-06-29 11:59:10|97901|97876|97904.8|97879.8|97905.9|97880.9|97892.8|97867.8|67
1656503960000|2022-06-29 11:59:20|97904.4|97879.4|97904|97879|97914.1|97889.1|97901.1|97876.1|68
1656503970000|2022-06-29 11:59:30|97906.5|97881.5|97898.7|97848.7|97929.8|97888|97876.8|97846.3|70
1656503980000|2022-06-29 11:59:40|97900|97850|97878.7|97853.7|97900|97860.9|97877.6|97838.2|51
1656503990000|2022-06-29 11:59:50|97877.6|97852.6|97904.1|97854.1|97926.6|97887.2|97877.6|97848.5|71
1656504000000|2022-06-29 12:00:00|97895.3|97870.3|97946.3|97896.3|97980.3|97930.3|97895.3|97863.7|74
1656504010000|2022-06-29 12:00:10|97949.6|97899.6|97975.2|97925.2|97978.8|97928.8|97929.5|97892.8|71
1656504020000|2022-06-29 12:00:20|97972.6|97922.6|97965.8|97940.8|97972.6|97945.6|97950.8|97914.4|75
1656504030000|2022-06-29 12:00:30|97966.6|97941.6|97985.9|97935.9|98070.7|97982.2|97950.3|97914.4|79
1656504040000|2022-06-29 12:00:40|97991.5|97941.5|97924.8|97899.8|98019.3|97951.3|97923.9|97886.2|72
1656504050000|2022-06-29 12:00:50|97924.7|97899.7|97914.8|97889.8|97929.7|97904.7|97904.1|97879.1|75
1656504060000|2022-06-29 12:01:00|97917.1|97892.1|97941.3|97916.3|97949.6|97924.6|97914.8|97889.8|80
1656504070000|2022-06-29 12:01:10|97941.7|97916.7|97952.7|97927.7|97956.1|97931.1|97930.1|97905.1|80
1656504080000|2022-06-29 12:01:20|97944.1|97919.1|97916.5|97891.5|97983|97947.3|97913.6|97888.6|76
1656504090000|2022-06-29 12:01:30|97915.8|97890.8|97913.5|97888.5|97921.6|97896.6|97911.1|97886.1|68
1656504100000|2022-06-29 12:01:40|97913.8|97888.8|97904.6|97879.6|97916.5|97891.5|97902|97877|75
1656504110000|2022-06-29 12:01:50|97904.9|97879.9|97904.9|97879.9|97909.8|97884.8|97894.3|97869.3|72
1656504120000|2022-06-29 12:02:00|97906.7|97881.7|97902.5|97877.5|97906.7|97881.7|97896.5|97871.5|68
1656504130000|2022-06-29 12:02:10|97902.3|97877.3|97904.6|97879.6|97905.3|97880.3|97894.6|97869.6|70
1656504140000|2022-06-29 12:02:20|97905.3|97880.3|97886.2|97861.2|97905.3|97880.3|97885.3|97860.3|69
1656504150000|2022-06-29 12:02:30|97884.9|97859.9|97885.7|97860.7|97887.2|97862.2|97876.6|97851.6|72
1656504160000|2022-06-29 12:02:40|97885.8|97860.8|97882.1|97857.1|97887|97862|97879.2|97854.2|66
1656504170000|2022-06-29 12:02:50|97881.9|97856.9|97880.5|97855.5|97883.7|97858.7|97878.8|97853.8|64
1656504180000|2022-06-29 12:03:00|97880.7|97855.7|97896.8|97871.8|97904.3|97879.3|97879.7|97854.7|68
1656504190000|2022-06-29 12:03:10|97898|97873|97898.7|97873.7|97905.2|97880.2|97895.8|97870.8|59
1656504200000|2022-06-29 12:03:20|97894|97869|97897.7|97872.7|97897.7|97872.7|97890.3|97865.3|52
1656504210000|2022-06-29 12:03:30|97896.8|97871.8|97905.5|97880.5|97905.5|97880.5|97896.2|97871.2|56
1656504220000|2022-06-29 12:03:40|97905.7|97880.7|97912.3|97887.3|97915.1|97890.1|97904|97879|65
1656504230000|2022-06-29 12:03:50|97912.7|97887.7|97902.5|97877.5|97913.6|97888.6|97902.2|97877.2|57
1656504240000|2022-06-29 12:04:00|97903.1|97878.1|97912.9|97887.9|97915|97890|97902.9|97877.9|68
1656504250000|2022-06-29 12:04:10|97912.6|97887.6|97907.7|97882.7|97912.6|97887.6|97903|97878|60
1656504260000|2022-06-29 12:04:20|97906.2|97881.2|97903|97878|97913.6|97888.6|97900.3|97875.3|66
1656504270000|2022-06-29 12:04:30|97902.9|97877.9|97894.1|97869.1|97912.5|97887.5|97891.5|97866.5|72
1656504280000|2022-06-29 12:04:40|97894|97869|97882.7|97857.7|97899|97874|97879.4|97854.4|66
1656504290000|2022-06-29 12:04:50|97883.1|97858.1|97892.7|97867.7|97893.9|97868.9|97880.6|97855.6|61
1656504300000|2022-06-29 12:05:00|97893.7|97868.7|97878.3|97853.3|97895.6|97870.6|97865.5|97840.5|72
1656504310000|2022-06-29 12:05:10|97878|97853|97901.7|97876.7|97903.6|97878.6|97875.1|97850.1|69
1656504320000|2022-06-29 12:05:20|97901.5|97876.5|97916|97891|97918.1|97893.1|97901.4|97876.4|70
1656504330000|2022-06-29 12:05:30|97914.1|97889.1|97901|97876|97914.1|97889.1|97901|97876|63
1656504340000|2022-06-29 12:05:40|97901.3|97876.3|97896.3|97871.3|97901.4|97876.4|97895|97870|63
1656504350000|2022-06-29 12:05:50|97896.4|97871.4|97902|97877|97906.3|97881.3|97894.6|97869.6|61
1656504360000|2022-06-29 12:06:00|97904.7|97879.7|97950.6|97925.6|97956.7|97930.5|97903.6|97866.8|68
1656504370000|2022-06-29 12:06:10|97950.5|97925.5|97947.2|97922.2|97952.8|97927.8|97935.1|97910.1|73
1656504380000|2022-06-29 12:06:20|97945.4|97920.4|97929.2|97904.2|97949.3|97922.2|97924.3|97899.3|73
1656504390000|2022-06-29 12:06:30|97927.2|97902.2|97922.1|97897.1|97930|97905|97914.7|97889.7|70
1656504400000|2022-06-29 12:06:40|97922|97897|97939.7|97914.7|97966.1|97926.7|97922|97897|70
1656504410000|2022-06-29 12:06:50|97939|97914|97920.5|97895.5|97939.1|97914.1|97915.6|97890.6|67
1656504420000|2022-06-29 12:07:00|97920.1|97895.1|97921|97896|97925|97900|97919.3|97894.3|65
1656504430000|2022-06-29 12:07:10|97919.1|97894.1|97951.1|97926.1|97953.9|97928.9|97910.2|97885.2|70
1656504440000|2022-06-29 12:07:20|97950.9|97925.9|97949.4|97924.4|97953.4|97928.4|97949.2|97924.2|72
1656504450000|2022-06-29 12:07:30|97949.5|97924.5|97945.4|97920.4|97949.5|97924.5|97937.5|97912.5|60
1656504460000|2022-06-29 12:07:40|97946|97921|97954|97929|97961.1|97936.1|97941.9|97916.9|65
1656504470000|2022-06-29 12:07:50|97953|97928|97976.8|97951.8|97976.9|97951.9|97951|97926|67
1656504480000|2022-06-29 12:08:00|97976.3|97951.3|97984.5|97959.5|97991.9|97966.9|97976.3|97951.3|63
1656504490000|2022-06-29 12:08:10|97984.6|97959.6|97990.6|97965.6|97990.6|97965.6|97984.5|97959.5|58
1656504500000|2022-06-29 12:08:20|97990.7|97965.7|97962|97937|97990.7|97965.7|97959.4|97934.4|69
1656504510000|2022-06-29 12:08:30|97961.5|97936.5|97951.7|97926.7|97962|97937|97943.4|97918.4|69
1656504520000|2022-06-29 12:08:40|97950.9|97925.9|97941.7|97916.7|97954.3|97929.3|97940.9|97915.9|56
1656504530000|2022-06-29 12:08:50|97944.9|97919.9|97952.8|97927.8|97959.2|97934.2|97943.2|97918.2|63
1656504540000|2022-06-29 12:09:00|97952.9|97927.9|97966.6|97941.6|97969|97944|97952.2|97927.2|66
1656504550000|2022-06-29 12:09:10|97967|97942|97971.5|97946.5|97973.4|97948.4|97966.6|97941.6|56
1656504560000|2022-06-29 12:09:20|97971.7|97946.7|97974.8|97949.8|97976.3|97951.3|97965.2|97940.2|61
1656504570000|2022-06-29 12:09:30|97974.5|97949.5|97987.4|97962.4|97988|97963|97972.7|97947.7|56
1656504580000|2022-06-29 12:09:40|97987.2|97962.2|97988.2|97963.2|97993.4|97968.4|97984.9|97959.9|60
1656504590000|2022-06-29 12:09:50|97987.5|97962.5|98012.7|97987.7|98014.1|97989.1|97987.5|97962.5|69
1656504600000|2022-06-29 12:10:00|98015.9|97990.9|97983.9|97958.9|98015.9|97990.9|97980.7|97955.7|69
1656504610000|2022-06-29 12:10:10|97984.8|97959.8|97969.1|97944.1|97984.8|97959.8|97964.5|97939.5|67
1656504620000|2022-06-29 12:10:20|97970|97945|97998.6|97973.6|98013.1|97977|97959.6|97934.6|74
1656504630000|2022-06-29 12:10:30|97998|97973|98007.3|97982.3|98007.3|97982.3|97995.5|97970.5|63
1656504640000|2022-06-29 12:10:40|98006.2|97981.2|97995.6|97970.6|98006.6|97981.6|97986|97961|65
1656504650000|2022-06-29 12:10:50|97995.1|97970.1|97998.2|97973.2|98000.9|97975.9|97992.3|97967.3|59
1656504660000|2022-06-29 12:11:00|97995.9|97970.9|97999.6|97974.6|97999.6|97974.6|97993|97968|65
1656504670000|2022-06-29 12:11:10|97999.4|97974.4|98011.6|97986.6|98014.4|97989.4|97999.4|97974.4|58
1656504680000|2022-06-29 12:11:20|98011.7|97986.7|97985.7|97960.7|98012.1|97987.1|97985.7|97957.6|67
1656504690000|2022-06-29 12:11:30|97986.2|97961.2|97986.1|97961.1|97988.6|97963.6|97979.4|97954.4|67
1656504700000|2022-06-29 12:11:40|97986|97961|97987.9|97962.9|97993.4|97968.4|97986|97961|66
1656504710000|2022-06-29 12:11:50|97988.2|97963.2|97993.1|97968.1|97994.6|97969.6|97986.1|97961.1|54
1656504720000|2022-06-29 12:12:00|97993.9|97968.9|97999.3|97974.3|98004.6|97979.6|97992.8|97967.8|68
1656504730000|2022-06-29 12:12:10|97998|97973|97990.9|97965.9|98000.8|97975.8|97990.9|97965.9|58
1656504740000|2022-06-29 12:12:20|97990.6|97965.6|97991|97966|97994.6|97969.6|97987|97962|60
1656504750000|2022-06-29 12:12:30|97992.4|97967.4|97994.5|97969.5|98006.6|97981.6|97992.4|97967.4|71
1656504760000|2022-06-29 12:12:40|97995.1|97970.1|97990.1|97965.1|97997.4|97972.4|97988.5|97963.5|67
1656504770000|2022-06-29 12:12:50|97990|97965|97995.9|97970.9|97995.9|97970.9|97989.2|97964.2|45
1656504780000|2022-06-29 12:13:00|97997.1|97972.1|98000.1|97975.1|98000.1|97975.1|97996|97971|44
1656504790000|2022-06-29 12:13:10|97999.9|97974.9|98015.9|97990.9|98020.2|97995.2|97999.9|97974.9|61
1656504800000|2022-06-29 12:13:20|98016|97991|98015.5|97990.5|98017.2|97992.2|98013.6|97988.6|50
1656504810000|2022-06-29 12:13:30|98015.7|97990.7|98022.5|97997.5|98022.5|97997.5|98015.7|97990.7|53
1656504820000|2022-06-29 12:13:40|98023.8|97998.8|98019.9|97994.9|98026.3|98001.3|98016.6|97991.6|61
1656504830000|2022-06-29 12:13:50|98019.8|97994.8|98010.7|97985.7|98020|97995|98009.1|97984.1|61
1656504840000|2022-06-29 12:14:00|98011.6|97986.6|98014.3|97989.3|98015.6|97990.6|98009.4|97984.4|54
1656504850000|2022-06-29 12:14:10|98016.3|97991.3|98018.5|97993.5|98019.4|97994.4|98014.5|97989.5|45
1656504860000|2022-06-29 12:14:20|98018.6|97993.6|98053.8|98028.8|98053.8|98028.8|98015.6|97990.6|63
1656504870000|2022-06-29 12:14:30|98054.6|98029.6|98042.7|98017.7|98056.4|98031.4|98038.7|98013.7|70
1656504880000|2022-06-29 12:14:40|98042.5|98017.5|98007|97982|98042.8|98017.8|98007|97982|64
1656504890000|2022-06-29 12:14:50|98006.7|97981.7|98011.8|97986.8|98016.2|97991.2|98004|97979|50
1656504900000|2022-06-29 12:15:00|98009.2|97984.2|97992.6|97967.6|98009.8|97984.8|97992.6|97967.6|71
1656504910000|2022-06-29 12:15:10|97991.8|97966.8|97976.6|97951.6|98001.4|97976.4|97970.9|97945.9|73
1656504920000|2022-06-29 12:15:20|97977|97952|98003.1|97978.1|98013.8|97978.1|97976.7|97951.7|75
1656504930000|2022-06-29 12:15:30|98002.9|97977.9|98020.8|97995.8|98040.5|98003.4|98002.9|97975.4|74
1656504940000|2022-06-29 12:15:40|98020.6|97995.6|98025.6|98000.6|98027.3|98002.3|98015.9|97990.9|67
1656504950000|2022-06-29 12:15:50|98025|98000|98027.5|98002.5|98029|98004|98023.8|97998.8|70
1656504960000|2022-06-29 12:16:00|98027.2|98002.2|98039|98014|98040.5|98015.5|98027.1|98002.1|73
1656504970000|2022-06-29 12:16:10|98042.2|98017.2|98032.3|98007.3|98047.3|98022.3|98031.8|98006.8|62
1656504980000|2022-06-29 12:16:20|98031.4|98006.4|98020.4|97995.4|98034.4|98009.4|98005.6|97980.6|69
1656504990000|2022-06-29 12:16:30|98020.2|97995.2|98031.8|98006.8|98037.6|98012.6|98018.8|97993.8|67
1656505000000|2022-06-29 12:16:40|98031.6|98006.6|98035.1|98010.1|98036.7|98011.7|98031.5|98006.5|50
1656505010000|2022-06-29 12:16:50|98035.2|98010.2|98043.9|98018.9|98047.7|98022.7|98035.1|98010.1|55
1656505020000|2022-06-29 12:17:00|98044|98019|98047.6|98022.6|98048.4|98023.4|98043.9|98018.9|59
1656505030000|2022-06-29 12:17:10|98047.7|98022.7|98052.9|98027.9|98053.9|98028.9|98038.9|98013.9|62
1656505040000|2022-06-29 12:17:20|98053.7|98028.7|98068|98043|98069.9|98044.9|98053|98028|63
1656505050000|2022-06-29 12:17:30|98067.9|98042.9|98057.8|98032.8|98071.1|98046.1|98056.5|98031.5|65
1656505060000|2022-06-29 12:17:40|98056.9|98031.9|98062|98037|98069.1|98044.1|98055.2|98030.2|61
1656505070000|2022-06-29 12:17:50|98060.6|98035.6|98049.8|98024.8|98063.5|98038.5|98046.7|98021.7|64
1656505080000|2022-06-29 12:18:00|98048.7|98023.7|98060.5|98035.5|98063|98038|98046.2|98021.2|69
1656505090000|2022-06-29 12:18:10|98059.6|98034.6|98051.3|98026.3|98060.7|98035.7|98050.9|98025.9|61
1656505100000|2022-06-29 12:18:20|98050.7|98025.7|98047.2|98022.2|98054.9|98029.9|98040.9|98015.9|67
1656505110000|2022-06-29 12:18:30|98047.5|98022.5|98046.2|98021.2|98054.1|98029.1|98045|98020|60
1656505120000|2022-06-29 12:18:40|98046.5|98021.5|98051|98026|98051|98026|98042|98017|57
1656505130000|2022-06-29 12:18:50|98051.8|98026.8|98056.6|98031.6|98058.2|98033.2|98051.7|98026.7|48
1656505140000|2022-06-29 12:19:00|98056.7|98031.7|98061.1|98036.1|98061.1|98036.1|98047.2|98022.2|54
1656505150000|2022-06-29 12:19:10|98059.4|98034.4|98057.5|98032.5|98060.2|98035.2|98056.1|98031.1|46
1656505160000|2022-06-29 12:19:20|98056.7|98031.7|98052.5|98027.5|98058.3|98033.3|98049.3|98024.3|57
1656505170000|2022-06-29 12:19:30|98052.4|98027.4|98051|98026|98052.9|98027.9|98043|98018|63
1656505180000|2022-06-29 12:19:40|98052.3|98027.3|98048.1|98023.1|98055.1|98030.1|98045.7|98020.7|52
1656505190000|2022-06-29 12:19:50|98048.9|98023.9|98056|98031|98056.2|98031.2|98047.3|98022.3|54
1656505200000|2022-06-29 12:20:00|98055.7|98030.7|98055|98030|98057.9|98032.9|98048.4|98023.4|68
1656505210000|2022-06-29 12:20:10|98055.1|98030.1|98044.3|98019.3|98055.6|98030.6|98040.1|98015.1|75
1656505220000|2022-06-29 12:20:20|98045.9|98020.9|98042|98017|98048.4|98023.4|98038.5|98013.5|63
1656505230000|2022-06-29 12:20:30|98042.4|98017.4|98014.4|97989.4|98042.4|98017.4|98014.1|97989.1|57
1656505240000|2022-06-29 12:20:40|98015.4|97990.4|98041.3|98016.3|98041.3|98016.3|98013.5|97988.5|70
1656505250000|2022-06-29 12:20:50|98042.5|98017.5|98055.3|98030.3|98056.7|98031.7|98040.5|98015.5|66
1656505260000|2022-06-29 12:21:00|98055.1|98030.1|98083.3|98058.3|98085.1|98060.1|98049|98024|60
1656505270000|2022-06-29 12:21:10|98083|98058|98083.6|98058.6|98142.3|98081.4|98074.8|98014.5|72
1656505280000|2022-06-29 12:21:20|98083.1|98058.1|98088.1|98063.1|98094.4|98069.4|98080.5|98055.5|65
1656505290000|2022-06-29 12:21:30|98087.6|98062.6|98090|98065|98091.2|98066.2|98074.4|98049.4|73
1656505300000|2022-06-29 12:21:40|98089.9|98064.9|98090.3|98065.3|98092.5|98067.5|98088.6|98063.6|59
1656505310000|2022-06-29 12:21:50|98091.3|98066.3|98080.2|98055.2|98093.2|98068.2|98078.8|98053.8|60
1656505320000|2022-06-29 12:22:00|98079.6|98054.6|98084.6|98059.6|98084.7|98059.7|98077.3|98052.3|60
1656505330000|2022-06-29 12:22:10|98085|98060|98090.8|98065.8|98090.8|98065.8|98084|98059|60
1656505340000|2022-06-29 12:22:20|98090.3|98065.3|98095|98070|98097.3|98072.3|98089.1|98064.1|61
1656505350000|2022-06-29 12:22:30|98093.1|98068.1|98092.7|98067.7|98099.7|98074.7|98092.7|98067.7|56
1656505360000|2022-06-29 12:22:40|98092.5|98067.5|98093.4|98068.4|98095.9|98070.9|98088.9|98063.9|46
1656505370000|2022-06-29 12:22:50|98093.6|98068.6|98116.3|98091.3|98132|98096.4|98093.6|98068.6|61
1656505380000|2022-06-29 12:23:00|98115.9|98090.9|98115.5|98090.5|98146.5|98108.3|98109.5|98084.5|65
1656505390000|2022-06-29 12:23:10|98114.3|98089.3|98113.6|98088.6|98115.7|98090.7|98111.5|98086.5|52
1656505400000|2022-06-29 12:23:20|98113.7|98088.7|98101|98076|98121.9|98091.6|98097.5|98064.9|77
1656505410000|2022-06-29 12:23:30|98104.9|98079.9|98128.6|98103.6|98128.6|98103.6|98098.3|98073.3|60
1656505420000|2022-06-29 12:23:40|98128.1|98103.1|98136.9|98111.9|98139.2|98114.2|98109.4|98084.4|76
1656505430000|2022-06-29 12:23:50|98136.2|98111.2|98156.4|98131.4|98186.1|98137.6|98129.2|98089.5|71
1656505440000|2022-06-29 12:24:00|98159.4|98109.4|98138.9|98113.9|98162.8|98117.2|98135.3|98095.6|63
1656505450000|2022-06-29 12:24:10|98138.8|98113.8|98135.4|98110.4|98138.8|98113.8|98131.1|98106.1|65
1656505460000|2022-06-29 12:24:20|98135|98110|98172.1|98147.1|98172.6|98147.6|98134.9|98109.9|63
1656505470000|2022-06-29 12:24:30|98172|98147|98160.6|98135.6|98182.7|98147|98156.6|98128.3|68
1656505480000|2022-06-29 12:24:40|98160.2|98135.2|98148|98123|98165.9|98140.9|98147.8|98122.8|68
1656505490000|2022-06-29 12:24:50|98152|98127|98144.1|98119.1|98153.4|98128.4|98143.3|98118.3|51
1656505500000|2022-06-29 12:25:00|98144.2|98119.2|98147.8|98122.8|98148.5|98123.5|98135.2|98110.2|63
1656505510000|2022-06-29 12:25:10|98146.8|98121.8|98141.3|98116.3|98148.6|98123.6|98141.1|98116.1|66
1656505520000|2022-06-29 12:25:20|98139.9|98114.9|98140.1|98115.1|98146.6|98121.6|98135.7|98110.7|64
1656505530000|2022-06-29 12:25:30|98139.8|98114.8|98125.8|98100.8|98141.6|98116.6|98110.8|98073.2|71
1656505540000|2022-06-29 12:25:40|98126.1|98101.1|98118.1|98093.1|98127.3|98102.3|98116.5|98091.5|57
1656505550000|2022-06-29 12:25:50|98117.7|98092.7|98109.5|98084.5|98122.8|98097.8|98099.2|98060|72
1656505560000|2022-06-29 12:26:00|98111|98086|98087.9|98062.9|98122.5|98086|98086.4|98046.5|68
1656505570000|2022-06-29 12:26:10|98086.7|98061.7|98091.6|98041.6|98098.2|98061.7|98082.6|98036.1|72
1656505580000|2022-06-29 12:26:20|98081|98056|98070|98045|98086.7|98057.4|98070|98030.8|68
1656505590000|2022-06-29 12:26:30|98070.2|98045.2|98081.2|98031.2|98089.2|98054.3|98067.5|98031.2|71
1656505600000|2022-06-29 12:26:40|98081.9|98031.9|98096.8|98046.8|98097.9|98047.9|98077.2|98027.2|65
1656505610000|2022-06-29 12:26:50|98097.3|98047.3|98089.3|98064.3|98108.5|98070.1|98089.3|98043.7|65
1656505620000|2022-06-29 12:27:00|98088.5|98063.5|98083.6|98058.6|98092.8|98067.8|98081.9|98056.9|56
1656505630000|2022-06-29 12:27:10|98082.6|98057.6|98101.5|98076.5|98104.4|98079.4|98080.1|98055.1|67
1656505640000|2022-06-29 12:27:20|98101.1|98076.1|98105.1|98080.1|98105.1|98080.1|98092.5|98067.5|63
1656505650000|2022-06-29 12:27:30|98104.8|98079.8|98104.1|98079.1|98109.9|98084.9|98096.6|98071.6|66
1656505660000|2022-06-29 12:27:40|98105.6|98080.6|98116|98091|98116|98091|98104.8|98079.8|70
1656505670000|2022-06-29 12:27:50|98116.6|98091.6|98116|98091|98119.2|98094.2|98112.9|98087.9|64
1656505680000|2022-06-29 12:28:00|98116.1|98091.1|98098.2|98073.2|98116.1|98091.1|98093.9|98068.9|67
1656505690000|2022-06-29 12:28:10|98099.4|98074.4|98102.5|98077.5|98103.3|98078.3|98097.9|98072.9|54
1656505700000|2022-06-29 12:28:20|98103.3|98078.3|98100.6|98075.6|98103.3|98078.3|98099.4|98074.4|53
1656505710000|2022-06-29 12:28:30|98100.3|98075.3|98102.3|98077.3|98104.4|98079.4|98100|98075|47
1656505720000|2022-06-29 12:28:40|98102.5|98077.5|98103.8|98078.8|98104.4|98079.4|98096.9|98071.9|49
1656505730000|2022-06-29 12:28:50|98103.2|98078.2|98105.4|98080.4|98106.1|98081.1|98098.7|98073.7|46
1656505740000|2022-06-29 12:29:00|98106.7|98081.7|98113.8|98088.8|98116.5|98091.5|98100.7|98075.7|67
1656505750000|2022-06-29 12:29:10|98113.9|98088.9|98124|98099|98124.4|98099.4|98111.9|98086.9|57
1656505760000|2022-06-29 12:29:20|98123.5|98098.5|98114.5|98089.5|98126.2|98101.2|98113.3|98088.3|58
1656505770000|2022-06-29 12:29:30|98115.1|98090.1|98090.9|98065.9|98115.5|98090.5|98086.7|98061.7|58
1656505780000|2022-06-29 12:29:40|98090.8|98065.8|98099.9|98074.9|98100.9|98075.9|98088.1|98063.1|43
1656505790000|2022-06-29 12:29:50|98100.9|98075.9|98105.5|98055.5|98112.6|98075.9|98087|98037|48
1656505800000|2022-06-29 12:30:00|98107|98057|98049.7|97999.7|98174.1|98080.9|98039.2|97922.3|67
1656505810000|2022-06-29 12:30:10|98077.8|97948.7|98176.7|98010.2|98207.2|98071.7|98040|97945.4|76
1656505820000|2022-06-29 12:30:20|98183.2|98000.4|98181.8|97981.8|98196.3|98025.9|98149|97949|75
1656505830000|2022-06-29 12:30:30|98181.7|97981.7|98159|97959|98189.1|97989.1|98159|97959|60
1656505840000|2022-06-29 12:30:40|98158.7|97958.7|98169.7|97972.5|98169.7|97982.2|98113.5|97926.1|50
1656505850000|2022-06-29 12:30:50|98161.9|98013.1|98159.6|97959.6|98189.5|98081|98060.7|97952.1|79
1656505860000|2022-06-29 12:31:00|98140.9|97940.9|98117.6|97963.8|98178.5|98058.7|98041.2|97925.2|80
1656505870000|2022-06-29 12:31:10|98112.5|97955.2|98110.9|97943.1|98186.9|98054.1|98026.1|97899.7|80
1656505880000|2022-06-29 12:31:20|98130.4|97930.4|98068.3|98018.3|98130.4|98021.3|98059|97930.4|75
1656505890000|2022-06-29 12:31:30|98110.4|97972.7|98091.5|98041.5|98118.8|98041.5|98064.8|97969.6|71
1656505900000|2022-06-29 12:31:40|98091.3|98041.3|98122.6|98072.6|98162.1|98081|98043.5|97969|79
1656505910000|2022-06-29 12:31:50|98121.8|98071.8|98164.5|98038|98186.6|98108.5|98108.2|98021.1|80
1656505920000|2022-06-29 12:32:00|98128.2|98078.2|98120.5|98070.5|98153.1|98098.4|98100.1|98025.9|79
1656505930000|2022-06-29 12:32:10|98121.5|98071.5|98124.2|98074.2|98163.9|98087.5|98097.3|98005.4|78
1656505940000|2022-06-29 12:32:20|98114.4|98064.4|98119.2|98069.2|98167.4|98082.2|98095|98014.3|78
1656505950000|2022-06-29 12:32:30|98123.9|98073.9|98111.6|98061.6|98167|98087.7|98102.8|98021.4|78
1656505960000|2022-06-29 12:32:40|98105.3|98055.3|98129.3|98079.3|98173|98099.7|98105.3|98039.2|78
1656505970000|2022-06-29 12:32:50|98129.4|98079.4|98174.7|98012.5|98177.8|98097.2|98123.6|97999.8|76
1656505980000|2022-06-29 12:33:00|98182|98002.5|98084.4|98034.4|98182|98078.6|98080.5|98002.5|77
1656505990000|2022-06-29 12:33:10|98085.7|98035.7|98089.2|98039.2|98090.5|98040.5|98080.1|98030.1|70
1656506000000|2022-06-29 12:33:20|98089.6|98039.6|98085.5|98035.5|98089.6|98039.6|98083.6|98033.6|67
1656506010000|2022-06-29 12:33:30|98085.1|98035.1|98062|98037|98090.4|98040.4|98054.2|98015.2|73
1656506020000|2022-06-29 12:33:40|98060.8|98035.8|98075.1|98025.1|98093.6|98055.9|98060.7|98024.8|74
1656506030000|2022-06-29 12:33:50|98076.3|98026.3|98071.6|98046.6|98077.9|98047.6|98062.6|98024.8|65
1656506040000|2022-06-29 12:34:00|98070.9|98045.9|98060.5|98035.5|98071.2|98046.2|98059|98034|70
1656506050000|2022-06-29 12:34:10|98067.5|98042.5|98087.6|98062.6|98098.5|98062.6|98067.5|98041.8|74
1656506060000|2022-06-29 12:34:20|98088.1|98063.1|98146.4|98096.4|98146.8|98105.2|98085.9|98060.9|64
1656506070000|2022-06-29 12:34:30|98144.6|98094.6|98131.4|98081.4|98151.7|98101.7|98130.2|98080.2|77
1656506080000|2022-06-29 12:34:40|98131.8|98081.8|98130.9|98080.9|98134.9|98091|98115.6|98078|72
1656506090000|2022-06-29 12:34:50|98131.1|98081.1|98127.8|98102.8|98131.1|98103.2|98114.5|98077.4|67
1656506100000|2022-06-29 12:35:00|98127.2|98102.2|98114.3|98089.3|98140.1|98111.8|98114.3|98079.9|79
1656506110000|2022-06-29 12:35:10|98122.3|98097.3|98123.6|98098.6|98143.5|98101.7|98116.6|98077.8|77
1656506120000|2022-06-29 12:35:20|98123.7|98098.7|98139.8|98089.8|98142.2|98104.5|98122.3|98084.9|64
1656506130000|2022-06-29 12:35:30|98139.2|98089.2|98134.8|98084.8|98141.7|98091.7|98134.3|98084.3|69
1656506140000|2022-06-29 12:35:40|98134.9|98084.9|98128.6|98103.6|98136.2|98104.4|98119.3|98084.6|67
1656506150000|2022-06-29 12:35:50|98129|98104|98128.5|98103.5|98133.4|98108.4|98126.4|98101.4|63
1656506160000|2022-06-29 12:36:00|98128.4|98103.4|98174.2|98124.2|98174.2|98124.2|98127.5|98102.5|67
1656506170000|2022-06-29 12:36:10|98172.9|98122.9|98151.2|98126.2|98172.9|98131.3|98141|98115.4|67
1656506180000|2022-06-29 12:36:20|98148.6|98123.6|98146.3|98121.3|98148.6|98123.6|98140.1|98115.1|62
1656506190000|2022-06-29 12:36:30|98149.6|98124.6|98180.2|98155.2|98213.1|98174|98144.4|98119.4|74
1656506200000|2022-06-29 12:36:40|98181.2|98156.2|98187.8|98137.8|98194.2|98157|98156|98127.3|76
1656506210000|2022-06-29 12:36:50|98189.7|98139.7|98176.8|98151.8|98189.7|98154.2|98171|98139.6|66
1656506220000|2022-06-29 12:37:00|98176.7|98151.7|98180.2|98155.2|98180.4|98155.4|98171.6|98146.6|63
1656506230000|2022-06-29 12:37:10|98180.8|98155.8|98173.6|98148.6|98187.5|98162.5|98170|98145|56
1656506240000|2022-06-29 12:37:20|98172.7|98147.7|98179|98154|98203.6|98160.3|98172.3|98138.7|78
1656506250000|2022-06-29 12:37:30|98180.7|98155.7|98189.2|98139.2|98194.5|98159.2|98173.2|98139.2|67
1656506260000|2022-06-29 12:37:40|98188|98138|98164.6|98139.6|98188.3|98150.1|98164.6|98136.9|61
1656506270000|2022-06-29 12:37:50|98165.3|98140.3|98150.6|98125.6|98171.8|98141|98143.4|98110.4|74
1656506280000|2022-06-29 12:38:00|98148.5|98123.5|98143.1|98118.1|98182.1|98138.6|98132.6|98092.1|79
1656506290000|2022-06-29 12:38:10|98143.4|98118.4|98153.6|98128.6|98157.4|98132.4|98141.2|98116.2|70
1656506300000|2022-06-29 12:38:20|98155|98130|98163.8|98138.8|98181.4|98140.2|98152.2|98123.5|75
1656506310000|2022-06-29 12:38:30|98163.9|98138.9|98171|98146|98175|98150|98163.8|98138.8|61
1656506320000|2022-06-29 12:38:40|98171.2|98146.2|98174.2|98149.2|98175.5|98150.5|98169.9|98144.9|52
1656506330000|2022-06-29 12:38:50|98174.5|98149.5|98174.1|98149.1|98177.2|98152.2|98173.1|98148.1|55
1656506340000|2022-06-29 12:39:00|98174.5|98149.5|98168.2|98143.2|98187.5|98153.8|98160.4|98122.2|72
1656506350000|2022-06-29 12:39:10|98171.6|98146.6|98170.3|98145.3|98195.9|98156.1|98159.8|98125.5|75
1656506360000|2022-06-29 12:39:20|98171.8|98146.8|98168.7|98143.7|98178.3|98150.3|98165.4|98127.5|74
1656506370000|2022-06-29 12:39:30|98168.8|98143.8|98185.4|98160.4|98185.4|98160.4|98158.7|98133.7|73
1656506380000|2022-06-29 12:39:40|98203.9|98153.9|98163.1|98138.1|98205.9|98165.2|98160.6|98128.2|75
1656506390000|2022-06-29 12:39:50|98163.4|98138.4|98163.4|98138.4|98196.1|98156.3|98160.6|98124.9|63
1656506400000|2022-06-29 12:40:00|98164.7|98139.7|98179|98154|98184|98159|98153.5|98128.5|76
1656506410000|2022-06-29 12:40:10|98179.1|98154.1|98181.2|98156.2|98207.1|98165.2|98179.1|98149.2|74
1656506420000|2022-06-29 12:40:20|98181.1|98156.1|98178.8|98153.8|98181.7|98156.7|98176.7|98151.7|51
1656506430000|2022-06-29 12:40:30|98179.4|98154.4|98193.8|98168.8|98194.6|98169.6|98177.7|98152.7|66
1656506440000|2022-06-29 12:40:40|98195|98170|98207.8|98182.8|98210.1|98185.1|98188.6|98163.6|74
1656506450000|2022-06-29 12:40:50|98207.5|98182.5|98219.9|98194.9|98221.8|98196.8|98207.3|98182.3|68
1656506460000|2022-06-29 12:41:00|98218.8|98193.8|98201.7|98176.7|98218.8|98193.8|98200.9|98175.9|61
1656506470000|2022-06-29 12:41:10|98201.5|98176.5|98199.3|98174.3|98210.5|98185.5|98199.2|98174.2|69
1656506480000|2022-06-29 12:41:20|98198.9|98173.9|98199.2|98174.2|98201.7|98176.7|98191.7|98166.7|65
1656506490000|2022-06-29 12:41:30|98197.3|98172.3|98172.9|98147.9|98197.3|98172.3|98168|98143|64
1656506500000|2022-06-29 12:41:40|98173.7|98148.7|98164.7|98139.7|98182.9|98150.6|98163.1|98132.9|68
1656506510000|2022-06-29 12:41:50|98164.1|98139.1|98164.2|98139.2|98167.4|98142.4|98157.4|98132.4|68
1656506520000|2022-06-29 12:42:00|98164.1|98139.1|98158.7|98133.7|98172.9|98147.9|98158.7|98133.7|64
1656506530000|2022-06-29 12:42:10|98158.2|98133.2|98162.2|98137.2|98163.4|98138.4|98156.4|98131.4|62
1656506540000|2022-06-29 12:42:20|98162.4|98137.4|98154.6|98129.6|98169.9|98144.9|98151.9|98126.9|61
1656506550000|2022-06-29 12:42:30|98154.7|98129.7|98141.7|98116.7|98155.8|98130.8|98141.3|98116.3|66
1656506560000|2022-06-29 12:42:40|98142.3|98117.3|98159.9|98134.9|98164.4|98139.4|98136.1|98111.1|72
1656506570000|2022-06-29 12:42:50|98159.7|98134.7|98170.4|98145.4|98173|98148|98159|98134|65
1656506580000|2022-06-29 12:43:00|98170.8|98145.8|98125|98100|98173|98148|98117.7|98092.7|70
1656506590000|2022-06-29 12:43:10|98124.8|98099.8|98144.5|98119.5|98144.8|98119.8|98120.4|98095.4|77
1656506600000|2022-06-29 12:43:20|98143.6|98118.6|98167.3|98142.3|98181.8|98144.8|98139.9|98114.9|68
1656506610000|2022-06-29 12:43:30|98166.2|98141.2|98158|98133|98169|98144|98155.3|98130.3|64
1656506620000|2022-06-29 12:43:40|98158.4|98133.4|98162.6|98137.6|98163.7|98138.7|98156.8|98131.8|61
1656506630000|2022-06-29 12:43:50|98163.2|98138.2|98154.8|98129.8|98165.5|98140.5|98153.1|98128.1|71
1656506640000|2022-06-29 12:44:00|98154.7|98129.7|98145.7|98120.7|98154.7|98129.7|98142.3|98117.3|66
1656506650000|2022-06-29 12:44:10|98145.9|98120.9|98133|98108|98151|98126|98132.6|98107.6|61
1656506660000|2022-06-29 12:44:20|98132.9|98107.9|98109|98084|98138.5|98109.2|98076.5|98051.4|77
1656506670000|2022-06-29 12:44:30|98108.4|98083.4|98088.2|98063.2|98113.6|98085.2|98088.2|98056.2|71
1656506680000|2022-06-29 12:44:40|98088.7|98063.7|98121|98096|98141.1|98105|98088.2|98049.8|72
1656506690000|2022-06-29 12:44:50|98121.9|98096.9|98128.7|98103.7|98131|98103.8|98107.4|98063.6|69
1656506700000|2022-06-29 12:45:00|98130.4|98105.4|98116.9|98091.9|98130.4|98105.4|98111.7|98086.7|70
1656506710000|2022-06-29 12:45:10|98117|98092|98103.3|98078.3|98118.6|98093.6|98101|98076|63
1656506720000|2022-06-29 12:45:20|98103.2|98078.2|98109.5|98084.5|98113.5|98088.5|98100.4|98075.4|67
1656506730000|2022-06-29 12:45:30|98109.2|98084.2|98093.9|98068.9|98109.2|98084.2|98091.1|98066.1|65
1656506740000|2022-06-29 12:45:40|98092.7|98067.7|98082.4|98057.4|98096.3|98071.3|98080.5|98055.5|73
1656506750000|2022-06-29 12:45:50|98082.8|98057.8|98074.1|98024.1|98087.8|98062.7|98066.1|98024.1|69
1656506760000|2022-06-29 12:46:00|98075.3|98025.3|98066.7|98041.7|98075.9|98043.6|98057.1|98022.1|67
1656506770000|2022-06-29 12:46:10|98065.6|98040.6|98062.3|98037.3|98074.5|98043.5|98058.2|98019.5|61
1656506780000|2022-06-29 12:46:20|98059.6|98034.6|98055.5|98030.5|98059.6|98034.6|98052.9|98027.9|57
1656506790000|2022-06-29 12:46:30|98055|98030|98064.3|98039.3|98064.3|98039.3|98055|98030|38
1656506800000|2022-06-29 12:46:40|98065|98040|98076.8|98051.8|98086.4|98052.1|98065|98035.9|54
1656506810000|2022-06-29 12:46:50|98074.2|98049.2|98066.8|98041.8|98074.7|98049.7|98066.8|98041.8|44
1656506820000|2022-06-29 12:47:00|98067.1|98042.1|98069.4|98044.4|98083.6|98047.3|98055.4|98014.4|59
1656506830000|2022-06-29 12:47:10|98070|98045|98052.6|98027.6|98078.5|98045.2|98047.6|97998.2|74
1656506840000|2022-06-29 12:47:20|98053.3|98028.3|98070.9|98020.9|98080.6|98037.3|98052.8|98012.9|70
1656506850000|2022-06-29 12:47:30|98070.6|98020.6|98062.9|98037.9|98071.2|98039.2|98060.5|98020.3|46
1656506860000|2022-06-29 12:47:40|98062.3|98037.3|98033.4|98008.4|98067|98038|98032.7|97996.2|75
1656506870000|2022-06-29 12:47:50|98033.6|98008.6|98029.5|98004.5|98034.5|98009.5|98027.5|98002.5|48
1656506880000|2022-06-29 12:48:00|98029.7|98004.7|98057.5|98007.5|98057.5|98016.2|98029.7|97984.6|73
1656506890000|2022-06-29 12:48:10|98058.5|98008.5|98049|98024|98066|98031.6|98045.8|98007.4|60
1656506900000|2022-06-29 12:48:20|98050.1|98025.1|98046.5|98021.5|98061.6|98029.3|98043.6|98009.8|63
1656506910000|2022-06-29 12:48:30|98045.1|98020.1|98049.8|98024.8|98050.8|98025.8|98042.6|98017.6|47
1656506920000|2022-06-29 12:48:40|98050.3|98025.3|98042.3|98017.3|98054.5|98029.5|98042.3|98017.3|46
1656506930000|2022-06-29 12:48:50|98042.4|98017.4|98044.3|98019.3|98048.2|98023.2|98040.8|98015.8|60
1656506940000|2022-06-29 12:49:00|98044.1|98019.1|98029.3|98004.3|98046.5|98021.5|98029|98004|54
1656506950000|2022-06-29 12:49:10|98030.9|98005.9|98025|98000|98032.4|98007.4|98020.5|97995.5|56
1656506960000|2022-06-29 12:49:20|98025.3|98000.3|98008.4|97983.4|98034.1|98000.9|98005.7|97973.4|61
1656506970000|2022-06-29 12:49:30|98008.9|97983.9|98003.1|97978.1|98011.2|97986.2|97998.9|97973.9|57
1656506980000|2022-06-29 12:49:40|98001.8|97976.8|98005.2|97980.2|98007.3|97982.3|98001|97976|50
1656506990000|2022-06-29 12:49:50|98005.3|97980.3|98030|98005|98033.1|98008.1|98004.9|97979.9|44
1656507000000|2022-06-29 12:50:00|98028.3|98003.3|98015.8|97990.8|98039|98003.6|98015.8|97989|71
1656507010000|2022-06-29 12:50:10|98016.3|97991.3|98014.2|97989.2|98022.7|97997.7|98008|97983|74
1656507020000|2022-06-29 12:50:20|98013.7|97988.7|98008.6|97958.6|98014.9|97989.9|98000.9|97950.9|62
1656507030000|2022-06-29 12:50:30|98005.2|97955.2|97999.2|97974.2|98006.5|97975.8|97992|97953.9|51
1656507040000|2022-06-29 12:50:40|97999|97974|97999.6|97974.6|98000.4|97975.4|97997.2|97972.2|42
1656507050000|2022-06-29 12:50:50|97999.7|97974.7|97987|97962|98000.5|97975.5|97984.8|97959.8|53
1656507060000|2022-06-29 12:51:00|97987.3|97962.3|97981.7|97956.7|98002.2|97969.2|97978.4|97944.3|70
1656507070000|2022-06-29 12:51:10|97986.4|97961.4|97975.8|97950.8|97988.4|97963.4|97972.4|97947.4|67
1656507080000|2022-06-29 12:51:20|97975.7|97950.7|97961.5|97911.5|97981.8|97956.8|97952.6|97911.5|71
1656507090000|2022-06-29 12:51:30|97964.5|97914.5|97942.7|97917.7|97978.1|97939.1|97937.3|97912.3|70
1656507100000|2022-06-29 12:51:40|97943.5|97918.5|97945|97920|97974.3|97936.6|97942.4|97917.4|61
1656507110000|2022-06-29 12:51:50|97945.2|97920.2|97946.8|97921.8|97952.3|97927.3|97944.7|97919.7|62
1656507120000|2022-06-29 12:52:00|97946.7|97921.7|97942.3|97917.3|97947.6|97922.6|97939.5|97914.5|59
1656507130000|2022-06-29 12:52:10|97944.8|97919.8|97921.5|97896.5|97945.7|97920.7|97911.1|97877.4|74
1656507140000|2022-06-29 12:52:20|97921.6|97896.6|97939.1|97914.1|97942.4|97914.4|97919.3|97892.4|72
1656507150000|2022-06-29 12:52:30|97938.9|97913.9|97936.8|97911.8|97943.9|97918.9|97935.5|97910.5|61
1656507160000|2022-06-29 12:52:40|97936.3|97911.3|97931.6|97906.6|97949|97913.9|97925.1|97894.1|66
1656507170000|2022-06-29 12:52:50|97942.7|97892.7|97922.9|97897.9|97944.7|97906.8|97915.2|97878.5|74
1656507180000|2022-06-29 12:53:00|97922.6|97897.6|97927|97902|97942.9|97904|97917.3|97876.4|70
1656507190000|2022-06-29 12:53:10|97926.6|97901.6|97925.7|97900.7|97929.8|97904.8|97921.4|97896.4|63
1656507200000|2022-06-29 12:53:20|97930|97905|97933.4|97908.4|97933.8|97908.8|97928.7|97903.7|43
1656507210000|2022-06-29 12:53:30|97933.5|97908.5|97921.8|97896.8|97937.3|97908.5|97918.4|97870.4|70
1656507220000|2022-06-29 12:53:40|97921.7|97896.7|97914.9|97889.9|97924.4|97899.4|97913.7|97888.7|58
1656507230000|2022-06-29 12:53:50|97913.8|97888.8|97922.7|97897.7|97923.7|97898.7|97911.1|97886.1|60
1656507240000|2022-06-29 12:54:00|97925.3|97900.3|97928.3|97903.3|97950.8|97908.2|97913.8|97884.4|63
1656507250000|2022-06-29 12:54:10|97927.7|97902.7|97932.4|97907.4|97959.2|97911.6|97927.6|97890|74
1656507260000|2022-06-29 12:54:20|97933.7|97908.7|97934.2|97909.2|97943.6|97910.1|97928.1|97878.5|48
1656507270000|2022-06-29 12:54:30|97933.6|97908.6|97938.2|97913.2|97939.9|97914.9|97926.6|97901.6|61
1656507280000|2022-06-29 12:54:40|97938.7|97913.7|97941.6|97916.6|97977.4|97927.4|97938.7|97905.5|65
1656507290000|2022-06-29 12:54:50|97938.5|97913.5|97945.6|97920.6|97945.9|97920.9|97937.7|97912.7|65
1656507300000|2022-06-29 12:55:00|97945.8|97920.8|97962.5|97937.5|97990.2|97940.2|97945.8|97916.7|67
1656507310000|2022-06-29 12:55:10|97962.9|97937.9|97972.4|97947.4|97995.6|97952.9|97962.9|97926.3|77
1656507320000|2022-06-29 12:55:20|97970.9|97945.9|97982.7|97957.7|97996.2|97959.6|97969.6|97944.6|68
1656507330000|2022-06-29 12:55:30|97981.7|97956.7|97983.3|97958.3|98008.8|97961.3|97967.3|97942.3|69
1656507340000|2022-06-29 12:55:40|97982.4|97957.4|97981.9|97956.9|98015.5|97966.2|97977|97944.2|62
1656507350000|2022-06-29 12:55:50|97980.4|97955.4|97982.6|97957.6|97986.8|97961.8|97978.4|97953.4|51
1656507360000|2022-06-29 12:56:00|98008.3|97958.3|98008.5|97983.5|98042.8|97999.9|97986.1|97953.2|78
1656507370000|2022-06-29 12:56:10|98011.4|97986.4|98045.8|97995.8|98154.1|98048.5|98011.4|97986.4|77
1656507380000|2022-06-29 12:56:20|98046|97996|98053.3|98003.3|98063.7|98013.7|98033.7|97994.9|78
1656507390000|2022-06-29 12:56:30|98052.9|98002.9|98017.4|97992.4|98052.9|98005.2|98016.7|97978.7|78
1656507400000|2022-06-29 12:56:40|98017|97992|98023.3|97998.3|98026|98001|98012.1|97987.1|61
1656507410000|2022-06-29 12:56:50|98022.3|97997.3|98033.5|98008.5|98066.5|98021.2|98021.9|97996.9|71
1656507420000|2022-06-29 12:57:00|98032.9|98007.9|98030|98005|98034.4|98009.4|98027.3|98002.3|60
1656507430000|2022-06-29 12:57:10|98030.8|98005.8|98020.5|97995.5|98031|98006|98020.5|97995.5|61
1656507440000|2022-06-29 12:57:20|98020.7|97995.7|98027.4|98002.4|98035.3|98010.3|98019.5|97994.5|65
1656507450000|2022-06-29 12:57:30|98026.7|98001.7|98028.3|98003.3|98031.9|98006.9|98020.3|97995.3|72
1656507460000|2022-06-29 12:57:40|98027.9|98002.9|98021.7|97996.7|98027.9|98002.9|98016.9|97991.9|66
1656507470000|2022-06-29 12:57:50|98021.4|97996.4|98026.4|98001.4|98028.4|98003.4|98020.1|97995.1|60
1656507480000|2022-06-29 12:58:00|98027.1|98002.1|98016.3|97991.3|98027.1|98002.1|98014.2|97989.2|61
1656507490000|2022-06-29 12:58:10|98017.8|97992.8|98047.1|97997.1|98050.4|98016.5|98017.8|97990.6|72
1656507500000|2022-06-29 12:58:20|98033.9|98008.9|98044.8|98019.8|98054.2|98020.6|98033.9|97999.7|69
1656507510000|2022-06-29 12:58:30|98044.9|98019.9|98065.4|98040.4|98067.6|98042.6|98044.9|98019.9|68
1656507520000|2022-06-29 12:58:40|98065.2|98040.2|98062|98037|98068.6|98043.6|98055.1|98030.1|67
1656507530000|2022-06-29 12:58:50|98061|98036|98062.6|98037.6|98065.7|98040.7|98059.4|98034.4|51
1656507540000|2022-06-29 12:59:00|98062.5|98037.5|98064.7|98039.7|98079.1|98042.7|98061|98019.7|72
1656507550000|2022-06-29 12:59:10|98063.9|98038.9|98071.3|98046.3|98072.9|98047.9|98059.3|98034.3|68
1656507560000|2022-06-29 12:59:20|98071|98046|98075.7|98050.7|98075.7|98050.7|98067.8|98042.8|55
1656507570000|2022-06-29 12:59:30|98073.3|98048.3|98077.3|98052.3|98078.8|98053.8|98071.2|98046.2|58
1656507580000|2022-06-29 12:59:40|98077.7|98052.7|98077.4|98027.4|98085.4|98054.3|98071.2|98027.1|69
1656507590000|2022-06-29 12:59:50|98059.9|98034.9|98041.9|97991.9|98071.5|98034.9|98039.4|97989.4|74
1656507600000|2022-06-29 13:00:00|98052.3|98002.3|98058.5|98008.5|98058.5|98008.5|98043|97993|65
1656507610000|2022-06-29 13:00:10|98059.2|98009.2|98054.6|98004.6|98063.9|98027.3|98049.5|98004.6|59
1656507620000|2022-06-29 13:00:20|98058|98008|98067.8|98017.8|98079.1|98042.2|98053.7|98006.6|74
1656507630000|2022-06-29 13:00:30|98067.2|98017.2|98058.1|98008.1|98069.4|98027.9|98050.4|98006.1|64
1656507640000|2022-06-29 13:00:40|98058.7|98008.7|98062.5|98012.5|98066.7|98016.7|98051|98001|69
1656507650000|2022-06-29 13:00:50|98063.4|98013.4|98066.6|98016.6|98067.7|98017.7|98056.6|98006.6|58
1656507660000|2022-06-29 13:01:00|98066.1|98016.1|98063.5|98013.5|98066.1|98016.1|98054.7|98004.7|51
1656507670000|2022-06-29 13:01:10|98061.9|98011.9|98051.7|98001.7|98064.9|98017.7|98041.2|97997.2|73
1656507680000|2022-06-29 13:01:20|98052|98002|98052.8|98002.8|98057.5|98021.8|98034.4|97993.8|77
1656507690000|2022-06-29 13:01:30|98051.9|98001.9|98043.6|97993.6|98057.8|98020.2|98037.2|97993.6|75
1656507700000|2022-06-29 13:01:40|98040.8|97990.8|98043|97993|98049.8|98011.7|98031.2|97987.8|78
1656507710000|2022-06-29 13:01:50|98044.2|97994.2|98035.5|98010.5|98046.9|98010.8|98032.4|97988.2|71
1656507720000|2022-06-29 13:02:00|98037.8|98012.8|98044.7|97994.7|98045.6|98013.7|98036.2|97986.6|59
1656507730000|2022-06-29 13:02:10|98044.6|97994.6|98059.5|98009.5|98059.7|98009.7|98039.8|97989.8|74
1656507740000|2022-06-29 13:02:20|98058|98008|98067.2|98017.2|98068.6|98029.8|98043.6|98006.9|69
1656507750000|2022-06-29 13:02:30|98068.8|98018.8|98067.7|98042.7|98069.7|98043.8|98056.3|98018.8|54
1656507760000|2022-06-29 13:02:40|98063.1|98038.1|98053.6|98028.6|98065.4|98040.4|98045.1|98010.1|68
1656507770000|2022-06-29 13:02:50|98054.3|98029.3|98041|98016|98056.3|98031.3|98039.5|98014.5|60
1656507780000|2022-06-29 13:03:00|98041.5|98016.5|98046.5|98021.5|98047.6|98022.6|98035.9|98010.9|54
1656507790000|2022-06-29 13:03:10|98046.7|98021.7|98045.4|98020.4|98050|98025|98037|97999.6|73
1656507800000|2022-06-29 13:03:20|98046.5|98021.5|98040.3|98015.3|98054.6|98029.6|98033|97992|70
1656507810000|2022-06-29 13:03:30|98040.1|98015.1|98054.4|98029.4|98054.4|98029.4|98039.6|98014.6|63
1656507820000|2022-06-29 13:03:40|98055.3|98030.3|98054.9|98029.9|98057|98032|98045.2|98020.2|59
1656507830000|2022-06-29 13:03:50|98053.9|98028.9|98053.1|98028.1|98055.4|98030.4|98050.2|98025.2|57
1656507840000|2022-06-29 13:04:00|98052.9|98027.9|98061|98036|98061.8|98036.8|98051.2|98026.2|60
1656507850000|2022-06-29 13:04:10|98060.9|98035.9|98054.1|98029.1|98065.2|98040.2|98052.3|98027.3|59
1656507860000|2022-06-29 13:04:20|98057.8|98032.8|98057.9|98032.9|98058.9|98033.9|98052.1|98027.1|60
1656507870000|2022-06-29 13:04:30|98058.1|98033.1|98064.7|98039.7|98068.2|98043.2|98057.1|98032.1|59
1656507880000|2022-06-29 13:04:40|98064.5|98039.5|98056.8|98031.8|98072.3|98042.4|98055.6|98022.2|59
1656507890000|2022-06-29 13:04:50|98057.3|98032.3|98061|98036|98063.3|98038.3|98056.2|98031.2|60
1656507900000|2022-06-29 13:05:00|98061.1|98036.1|98057.5|98032.5|98064.5|98039.5|98056.4|98031.4|49
1656507910000|2022-06-29 13:05:10|98057.7|98032.7|98053.9|98028.9|98068.2|98043.2|98053.9|98028.9|62
1656507920000|2022-06-29 13:05:20|98051.6|98026.6|98073.3|98048.3|98074.1|98049.1|98047.8|98022.8|63
1656507930000|2022-06-29 13:05:30|98072.7|98047.7|98068|98043|98073.7|98048.7|98066.5|98041.5|62
1656507940000|2022-06-29 13:05:40|98066.6|98041.6|98077|98052|98078.6|98053.6|98066.4|98041.4|44
1656507950000|2022-06-29 13:05:50|98077.2|98052.2|98087.6|98062.6|98087.6|98062.6|98075.5|98050.5|57
1656507960000|2022-06-29 13:06:00|98087.7|98062.7|98066.6|98041.6|98087.8|98062.8|98053|98026.4|68
1656507970000|2022-06-29 13:06:10|98066.8|98041.8|98051.7|98026.7|98097|98058.8|98051.4|98023|70
1656507980000|2022-06-29 13:06:20|98050.6|98025.6|98053.2|98028.2|98065|98040|98043.5|98005.4|76
1656507990000|2022-06-29 13:06:30|98054|98029|98056.9|98006.9|98087.9|98034.9|98040.4|97960.9|74
1656508000000|2022-06-29 13:06:40|98062.2|98012.2|98038.9|98013.9|98062.2|98021.9|98031.4|98006.4|65
1656508010000|2022-06-29 13:06:50|98038.8|98013.8|98061.1|98011.1|98068.4|98028.4|98037.2|98009|69
1656508020000|2022-06-29 13:07:00|98047.3|98022.3|98056.3|98031.3|98062.9|98037.9|98044.5|98019.5|69
1656508030000|2022-06-29 13:07:10|98055.5|98030.5|98061.6|98036.6|98076.4|98038.6|98053.6|98021.6|65
1656508040000|2022-06-29 13:07:20|98061.7|98036.7|98080.7|98030.7|98080.7|98044.1|98060.4|98029.4|65
1656508050000|2022-06-29 13:07:30|98080.8|98030.8|98066|98041|98082.6|98044|98065.1|98030.8|62
1656508060000|2022-06-29 13:07:40|98065.7|98040.7|98084.4|98059.4|98085.1|98060.1|98065.7|98040.7|64
1656508070000|2022-06-29 13:07:50|98085.6|98060.6|98098.4|98073.4|98104.5|98079.5|98084.3|98059.3|72
1656508080000|2022-06-29 13:08:00|98098|98073|98098|98073|98106.6|98081.6|98097.8|98072.8|62
1656508090000|2022-06-29 13:08:10|98098.1|98073.1|98089.2|98064.2|98101|98076|98087.5|98062.5|70
1656508100000|2022-06-29 13:08:20|98090.3|98065.3|98093.2|98068.2|98094.7|98069.7|98084.1|98059.1|63
1656508110000|2022-06-29 13:08:30|98092.2|98067.2|98079.6|98054.6|98096.4|98071.4|98075.1|98050.1|68
1656508120000|2022-06-29 13:08:40|98080.1|98055.1|98113.8|98088.8|98140.2|98091.9|98079.5|98054.5|68
1656508130000|2022-06-29 13:08:50|98114.2|98089.2|98112.8|98087.8|98120.4|98095.4|98110.1|98085.1|58
1656508140000|2022-06-29 13:09:00|98112.9|98087.9|98107.7|98082.7|98114.6|98089.6|98106.7|98081.7|56
1656508150000|2022-06-29 13:09:10|98108.1|98083.1|98105.3|98080.3|98108.1|98083.1|98102.5|98077.5|53
1656508160000|2022-06-29 13:09:20|98104.6|98079.6|98105|98080|98109.2|98084.2|98103.1|98078.1|60
1656508170000|2022-06-29 13:09:30|98105.2|98080.2|98123|98098|98123|98098|98103.4|98078.4|65
1656508180000|2022-06-29 13:09:40|98122.7|98097.7|98114.4|98089.4|98125.2|98100.2|98111.6|98086.6|63
1656508190000|2022-06-29 13:09:50|98114.5|98089.5|98108.4|98083.4|98118.2|98093.2|98104.2|98079.2|63
1656508200000|2022-06-29 13:10:00|98108.7|98083.7|98103.5|98078.5|98109.5|98084.5|98100.6|98075.6|69
1656508210000|2022-06-29 13:10:10|98102.8|98077.8|98123.6|98098.6|98126.3|98101.3|98100.1|98075.1|62
1656508220000|2022-06-29 13:10:20|98123.2|98098.2|98123.8|98098.8|98128.4|98103.4|98120.2|98095.2|64
1656508230000|2022-06-29 13:10:30|98121.8|98096.8|98147.2|98097.2|98156.4|98114.6|98120.9|98095.9|62
1656508240000|2022-06-29 13:10:40|98145|98095|98132.6|98107.6|98151.8|98112.2|98124.7|98095|76
1656508250000|2022-06-29 13:10:50|98133.3|98108.3|98120.3|98095.3|98149.2|98114|98118.4|98093.4|72
1656508260000|2022-06-29 13:11:00|98120.4|98095.4|98102.8|98077.8|98122.5|98097.5|98102.8|98077.8|62
1656508270000|2022-06-29 13:11:10|98101.2|98076.2|98099.4|98074.4|98134.2|98094.6|98099.3|98070.8|73
1656508280000|2022-06-29 13:11:20|98099.6|98074.6|98060.8|98035.8|98099.6|98074.6|98059.9|98034.9|67
1656508290000|2022-06-29 13:11:30|98064|98039|98052.4|98027.4|98064|98039|98045.9|98020.9|66
1656508300000|2022-06-29 13:11:40|98051.9|98026.9|98069.1|98044.1|98079.2|98049.9|98037.7|98012.7|71
1656508310000|2022-06-29 13:11:50|98068.2|98043.2|98081.1|98056.1|98081.9|98056.9|98068.2|98043.2|69
1656508320000|2022-06-29 13:12:00|98081.8|98056.8|98088.4|98063.4|98088.4|98063.4|98075.5|98050.5|67
1656508330000|2022-06-29 13:12:10|98089.8|98064.8|98111.5|98086.5|98111.5|98086.5|98089.3|98064.3|70
1656508340000|2022-06-29 13:12:20|98111.9|98086.9|98114.9|98089.9|98123.5|98098.5|98103.8|98078.8|77
1656508350000|2022-06-29 13:12:30|98114.3|98089.3|98101.5|98076.5|98114.3|98089.3|98095.6|98070.6|66
1656508360000|2022-06-29 13:12:40|98099.3|98074.3|98111.9|98086.9|98127.8|98089.9|98099.3|98070.6|60
1656508370000|2022-06-29 13:12:50|98111.2|98086.2|98118.2|98093.2|98121.9|98096.9|98111.2|98086.2|63
1656508380000|2022-06-29 13:13:00|98118.6|98093.6|98127.9|98102.9|98130.3|98105.3|98117.9|98092.9|61
1656508390000|2022-06-29 13:13:10|98129.3|98104.3|98106|98081|98130.6|98105.6|98103|98078|73
1656508400000|2022-06-29 13:13:20|98106.7|98081.7|98093.5|98068.5|98106.9|98081.9|98091.4|98066.4|78
1656508410000|2022-06-29 13:13:30|98093.1|98068.1|98096.6|98071.6|98107.9|98082.9|98093.1|98068.1|68
1656508420000|2022-06-29 13:13:40|98096.5|98071.5|98096.6|98071.6|98101.4|98076.4|98091.9|98066.9|64
1656508430000|2022-06-29 13:13:50|98096.1|98071.1|98089.7|98064.7|98097.4|98072.4|98085.5|98060.5|66
1656508440000|2022-06-29 13:14:00|98089.4|98064.4|98102.6|98077.6|98104.1|98079.1|98089.2|98064.2|67
1656508450000|2022-06-29 13:14:10|98102.7|98077.7|98117.9|98092.9|98126.9|98092.9|98101.2|98074.8|59
1656508460000|2022-06-29 13:14:20|98114.7|98089.7|98120.6|98095.6|98123|98098|98114.2|98089.2|64
1656508470000|2022-06-29 13:14:30|98122.5|98097.5|98120.7|98095.7|98128.9|98103.9|98112.6|98087.6|70
1656508480000|2022-06-29 13:14:40|98120.6|98095.6|98133.1|98108.1|98156.7|98120.2|98119|98094|65
1656508490000|2022-06-29 13:14:50|98133.4|98108.4|98135.8|98110.8|98142.7|98115.9|98129.4|98092.5|64
1656508500000|2022-06-29 13:15:00|98135.6|98110.6|98139|98114|98145.1|98114|98125.7|98089.8|63
1656508510000|2022-06-29 13:15:10|98137.9|98112.9|98156.3|98131.3|98157.1|98132.1|98133.8|98108.8|66
1656508520000|2022-06-29 13:15:20|98156.1|98131.1|98205|98155|98205.7|98168.1|98151.7|98126.7|73
1656508530000|2022-06-29 13:15:30|98203.4|98153.4|98177.3|98152.3|98203.7|98164.3|98174.8|98144.6|75
1656508540000|2022-06-29 13:15:40|98176.6|98151.6|98189.7|98164.7|98192.7|98167.7|98176.4|98151.4|71
1656508550000|2022-06-29 13:15:50|98189.4|98164.4|98193.4|98168.4|98200.1|98175.1|98187.4|98162.4|68
1656508560000|2022-06-29 13:16:00|98193.5|98168.5|98196.7|98171.7|98211.3|98186.3|98190.5|98165.5|70
1656508570000|2022-06-29 13:16:10|98196.6|98171.6|98189.7|98164.7|98196.6|98171.6|98185.7|98160.7|74
1656508580000|2022-06-29 13:16:20|98190.1|98165.1|98226.6|98176.6|98229.4|98189.7|98188|98163|68
1656508590000|2022-06-29 13:16:30|98226.2|98176.2|98215.9|98190.9|98226.2|98200.7|98209.5|98176.2|71
1656508600000|2022-06-29 13:16:40|98213|98188|98209.1|98184.1|98218|98193|98207.9|98182.9|65
1656508610000|2022-06-29 13:16:50|98209.3|98184.3|98218.3|98193.3|98223.3|98198.3|98203.4|98178.4|69
1656508620000|2022-06-29 13:17:00|98219.5|98194.5|98230.9|98205.9|98234.6|98209.6|98217.8|98192.8|68
1656508630000|2022-06-29 13:17:10|98230|98205|98241.2|98216.2|98241.2|98216.2|98229.7|98204.7|69
1656508640000|2022-06-29 13:17:20|98242.5|98217.5|98228.8|98203.8|98251.2|98226.2|98222.4|98197.4|75
1656508650000|2022-06-29 13:17:30|98228.7|98203.7|98231|98206|98239.7|98214.7|98228.7|98203.7|77
1656508660000|2022-06-29 13:17:40|98231.1|98206.1|98231.1|98206.1|98236.2|98211.2|98221.4|98196.4|72
1656508670000|2022-06-29 13:17:50|98231.9|98206.9|98225.2|98200.2|98234.1|98209.1|98224.8|98199.8|65
1656508680000|2022-06-29 13:18:00|98224.9|98199.9|98226.5|98201.5|98229.4|98204.4|98223.4|98198.4|67
1656508690000|2022-06-29 13:18:10|98226.7|98201.7|98224|98199|98230.5|98205.5|98222.5|98197.5|69
1656508700000|2022-06-29 13:18:20|98223.8|98198.8|98222.7|98197.7|98225.4|98200.4|98217.6|98192.6|53
1656508710000|2022-06-29 13:18:30|98221.8|98196.8|98216.4|98191.4|98225.6|98200.6|98214.9|98189.9|66
1656508720000|2022-06-29 13:18:40|98217.5|98192.5|98213.5|98188.5|98218.2|98193.2|98201.8|98176.8|75
1656508730000|2022-06-29 13:18:50|98215.1|98190.1|98206.7|98181.7|98215.1|98190.1|98202.4|98177.4|70
1656508740000|2022-06-29 13:19:00|98205.2|98180.2|98200.8|98175.8|98208.3|98183.3|98197.9|98172.9|59
1656508750000|2022-06-29 13:19:10|98200.2|98175.2|98195.4|98170.4|98200.2|98175.2|98183.2|98158.2|70
1656508760000|2022-06-29 13:19:20|98195.1|98170.1|98141.8|98116.8|98228.1|98173.5|98139|98039.5|74
1656508770000|2022-06-29 13:19:30|98142.2|98117.2|98142.8|98117.8|98147.1|98122.1|98141.1|98116.1|65
1656508780000|2022-06-29 13:19:40|98142.6|98117.6|98138.3|98113.3|98145.6|98120.6|98137.1|98112.1|69
1656508790000|2022-06-29 13:19:50|98138|98113|98140.7|98115.7|98140.7|98115.7|98118.5|98093.5|72
1656508800000|2022-06-29 13:20:00|98142.5|98117.5|98149.6|98124.6|98164.2|98127.2|98140.2|98114.2|76
1656508810000|2022-06-29 13:20:10|98148|98123|98148.1|98123.1|98153.8|98128.8|98147|98122|63
1656508820000|2022-06-29 13:20:20|98151.1|98126.1|98151.2|98126.2|98154.9|98129.9|98144.5|98119.5|73
1656508830000|2022-06-29 13:20:30|98151.3|98126.3|98168.1|98143.1|98173.4|98148.4|98149.5|98124.5|62
1656508840000|2022-06-29 13:20:40|98167.8|98142.8|98156.7|98131.7|98175.2|98144.2|98152.4|98120.6|75
1656508850000|2022-06-29 13:20:50|98155.8|98130.8|98133.4|98108.4|98157.5|98132.5|98132.7|98107.7|75
1656508860000|2022-06-29 13:21:00|98139.1|98114.1|98186.2|98161.2|98206.1|98167.9|98136.1|98111.1|75
1656508870000|2022-06-29 13:21:10|98186|98161|98188.1|98163.1|98189.7|98164.7|98175|98150|67
1656508880000|2022-06-29 13:21:20|98186.7|98161.7|98189.3|98164.3|98197.5|98172.5|98185|98160|68
1656508890000|2022-06-29 13:21:30|98189.1|98164.1|98207|98182|98207.3|98182.3|98188.5|98163.5|63
1656508900000|2022-06-29 13:21:40|98206|98181|98207.5|98182.5|98209.4|98184.4|98193.1|98168.1|71
1656508910000|2022-06-29 13:21:50|98206.9|98181.9|98211.8|98186.8|98211.8|98186.8|98204.9|98179.9|61
1656508920000|2022-06-29 13:22:00|98212|98187|98235.4|98210.4|98240.9|98215.9|98212|98187|68
1656508930000|2022-06-29 13:22:10|98234.2|98209.2|98245.3|98220.3|98249.9|98224.9|98229.7|98204.7|67
1656508940000|2022-06-29 13:22:20|98248|98223|98237.1|98212.1|98249.7|98224.7|98234.7|98209.7|66
1656508950000|2022-06-29 13:22:30|98236.2|98211.2|98192.6|98167.6|98236.5|98211.5|98190.6|98165.6|71
1656508960000|2022-06-29 13:22:40|98191.8|98166.8|98188.9|98163.9|98193.6|98168.6|98183.5|98158.5|67
1656508970000|2022-06-29 13:22:50|98188.6|98163.6|98208.8|98183.8|98210.1|98185.1|98188.6|98163.6|74
1656508980000|2022-06-29 13:23:00|98209.6|98184.6|98221.2|98196.2|98237.8|98205.2|98209.6|98180.2|73
1656508990000|2022-06-29 13:23:10|98223.4|98198.4|98229.8|98204.8|98230|98205|98216.9|98191.9|68
1656509000000|2022-06-29 13:23:20|98230.1|98205.1|98237.4|98212.4|98237.4|98212.4|98227.7|98202.7|59
1656509010000|2022-06-29 13:23:30|98238|98213|98233.1|98208.1|98244.9|98219.9|98229.8|98204.8|62
1656509020000|2022-06-29 13:23:40|98232.1|98207.1|98220|98195|98232.1|98207.1|98218.5|98193.5|68
1656509030000|2022-06-29 13:23:50|98220.3|98195.3|98209.5|98184.5|98220.5|98195.5|98209.5|98184.5|52
1656509040000|2022-06-29 13:24:00|98209.1|98184.1|98237.4|98212.4|98241.1|98216.1|98207.6|98182.6|61
1656509050000|2022-06-29 13:24:10|98237.5|98212.5|98243.9|98218.9|98248.2|98223.2|98233|98208|68
1656509060000|2022-06-29 13:24:20|98247.3|98222.3|98247.2|98222.2|98248.2|98223.2|98244.9|98219.9|56
1656509070000|2022-06-29 13:24:30|98247.8|98222.8|98253.1|98228.1|98255.5|98230.5|98238|98213|62
1656509080000|2022-06-29 13:24:40|98251.4|98226.4|98257.3|98232.3|98260|98235|98251.1|98226.1|58
1656509090000|2022-06-29 13:24:50|98257.4|98232.4|98251.9|98226.9|98258.5|98233.5|98250.4|98225.4|63
1656509100000|2022-06-29 13:25:00|98253.9|98228.9|98261.9|98236.9|98266.7|98241.7|98252.1|98227.1|68
1656509110000|2022-06-29 13:25:10|98262.7|98237.7|98253.8|98228.8|98262.7|98237.7|98246.4|98221.4|71
1656509120000|2022-06-29 13:25:20|98254.9|98229.9|98257.1|98232.1|98258.4|98233.4|98251.2|98226.2|52
1656509130000|2022-06-29 13:25:30|98256.8|98231.8|98255.1|98230.1|98258.8|98233.8|98247.6|98222.6|53
1656509140000|2022-06-29 13:25:40|98255|98230|98257.1|98232.1|98260.7|98235.7|98249.7|98224.7|57
1656509150000|2022-06-29 13:25:50|98260.6|98235.6|98279.9|98254.9|98284.7|98259.7|98256|98231|72
1656509160000|2022-06-29 13:26:00|98280.4|98255.4|98302.8|98277.8|98304.2|98279.2|98274.5|98249.5|74
1656509170000|2022-06-29 13:26:10|98302|98277|98300.5|98275.5|98313.8|98288.8|98297.6|98272.6|72
1656509180000|2022-06-29 13:26:20|98300.8|98275.8|98300.8|98275.8|98302.5|98277.5|98298.2|98273.2|63
1656509190000|2022-06-29 13:26:30|98301.3|98276.3|98319.8|98294.8|98328.1|98294.8|98300|98271.2|69
1656509200000|2022-06-29 13:26:40|98319.5|98294.5|98329.4|98304.4|98331.7|98306.7|98318.1|98293.1|71
1656509210000|2022-06-29 13:26:50|98329|98304|98345|98320|98349.7|98324.7|98327.6|98302.6|73
1656509220000|2022-06-29 13:27:00|98344.2|98319.2|98393.5|98343.5|98395.3|98354.9|98338.9|98313.9|76
1656509230000|2022-06-29 13:27:10|98396.2|98346.2|98396.2|98371.2|98399.7|98374.7|98380.5|98346.2|78
1656509240000|2022-06-29 13:27:20|98397.9|98372.9|98387.4|98362.4|98397.9|98372.9|98382|98357|76
1656509250000|2022-06-29 13:27:30|98384.7|98359.7|98380.8|98355.8|98387.6|98362.6|98370.7|98345.7|71
1656509260000|2022-06-29 13:27:40|98382.9|98357.9|98386.7|98361.7|98389.8|98364.8|98380.2|98355.2|73
1656509270000|2022-06-29 13:27:50|98386.5|98361.5|98379.4|98354.4|98386.7|98361.7|98379.4|98354.4|64
1656509280000|2022-06-29 13:28:00|98379.5|98354.5|98399.6|98374.6|98403.5|98378.5|98378.9|98353.9|68
1656509290000|2022-06-29 13:28:10|98398.9|98373.9|98411.4|98386.4|98411.4|98386.4|98395.6|98370.6|74
1656509300000|2022-06-29 13:28:20|98410|98385|98413.8|98388.8|98414.8|98389.8|98407.7|98382.7|68
1656509310000|2022-06-29 13:28:30|98412.2|98387.2|98421|98396|98443.5|98406.6|98409.8|98384.8|71
1656509320000|2022-06-29 13:28:40|98420.9|98395.9|98422.1|98397.1|98423|98398|98414.1|98389.1|69
1656509330000|2022-06-29 13:28:50|98420.2|98395.2|98407.7|98382.7|98423.8|98398.8|98406.8|98381.8|64
1656509340000|2022-06-29 13:29:00|98408.1|98383.1|98406.7|98381.7|98409.2|98384.2|98404.2|98379.2|66
1656509350000|2022-06-29 13:29:10|98406.5|98381.5|98395.2|98370.2|98408.1|98383.1|98391.6|98366.6|67
1656509360000|2022-06-29 13:29:20|98393.6|98368.6|98361.7|98311.7|98399|98374|98354.5|98311.7|72
1656509370000|2022-06-29 13:29:30|98361.3|98311.3|98366.9|98341.9|98366.9|98341.9|98339|98303.2|77
1656509380000|2022-06-29 13:29:40|98366.1|98341.1|98374.5|98349.5|98390.1|98351.1|98354.8|98329.8|74
1656509390000|2022-06-29 13:29:50|98385.9|98335.9|98367.9|98342.9|98386.3|98347.2|98364.3|98335.6|69
1656509400000|2022-06-29 13:30:00|98368.7|98343.7|98378.9|98353.9|98379.3|98354.3|98368.7|98343.7|75
1656509410000|2022-06-29 13:30:10|98380|98355|98375.8|98350.8|98388.8|98363.8|98375.8|98350.8|75
1656509420000|2022-06-29 13:30:20|98372.8|98347.8|98353|98328|98377|98352|98331.1|98306.1|78
1656509430000|2022-06-29 13:30:30|98357.8|98332.8|98369|98344|98382.8|98347.4|98357.5|98327.2|72
1656509440000|2022-06-29 13:30:40|98369.2|98344.2|98363.5|98338.5|98369.2|98344.2|98359|98334|69
1656509450000|2022-06-29 13:30:50|98364.4|98339.4|98364.7|98339.7|98391.9|98353|98362.9|98334.7|76
1656509460000|2022-06-29 13:31:00|98363.8|98338.8|98379.8|98354.8|98398.4|98367.8|98360.2|98335.2|76
1656509470000|2022-06-29 13:31:10|98380.1|98355.1|98368.7|98343.7|98386|98355.1|98362.5|98335.4|75
1656509480000|2022-06-29 13:31:20|98365.3|98340.3|98371.3|98346.3|98379.5|98354.5|98363.8|98338.8|75
1656509490000|2022-06-29 13:31:30|98371.5|98346.5|98397.4|98372.4|98400.4|98375.4|98370.9|98345.9|73
1656509500000|2022-06-29 13:31:40|98405|98380|98386.9|98361.9|98411.4|98386.4|98376.8|98351.8|77
1656509510000|2022-06-29 13:31:50|98388.9|98363.9|98389.7|98364.7|98393.9|98368.9|98382.7|98357.7|72
1656509520000|2022-06-29 13:32:00|98393.2|98368.2|98406.3|98381.3|98409.9|98384.9|98383.4|98358.4|77
1656509530000|2022-06-29 13:32:10|98408.5|98383.5|98430.7|98405.7|98439.1|98414.1|98407|98382|77
1656509540000|2022-06-29 13:32:20|98430.6|98405.6|98418.5|98393.5|98457.7|98423.1|98407.2|98374|75
1656509550000|2022-06-29 13:32:30|98414.9|98389.9|98404.9|98379.9|98448.4|98414.4|98404.7|98367.3|77
1656509560000|2022-06-29 13:32:40|98403.8|98378.8|98403.5|98378.5|98414.2|98381|98397.5|98364.2|66
1656509570000|2022-06-29 13:32:50|98402.5|98377.5|98378.4|98353.4|98402.5|98377.5|98369.4|98324|75
1656509580000|2022-06-29 13:33:00|98378.9|98353.9|98385.3|98360.3|98402.7|98364.9|98349.7|98324.7|75
1656509590000|2022-06-29 13:33:10|98384.3|98359.3|98389|98364|98395.9|98370.9|98378.3|98353.3|77
1656509600000|2022-06-29 13:33:20|98388.5|98363.5|98386.4|98361.4|98396.6|98371.6|98380.9|98355.9|78
1656509610000|2022-06-29 13:33:30|98390.6|98365.6|98399.2|98374.2|98401.1|98376.1|98383.4|98358.4|75
1656509620000|2022-06-29 13:33:40|98400.2|98375.2|98466.2|98416.2|98473.4|98431.3|98399|98374|74
1656509630000|2022-06-29 13:33:50|98466.7|98416.7|98468.5|98443.5|98469.6|98443.5|98451.7|98409.9|72
1656509640000|2022-06-29 13:34:00|98471.8|98446.8|98460.4|98435.4|98477.9|98452.9|98457.3|98432.3|79
1656509650000|2022-06-29 13:34:10|98460.6|98435.6|98456.1|98431.1|98460.6|98435.6|98431.1|98406.1|74
1656509660000|2022-06-29 13:34:20|98455.2|98430.2|98444|98419|98455.2|98430.2|98434.3|98409.3|70
1656509670000|2022-06-29 13:34:30|98444.3|98419.3|98439.7|98414.7|98445.8|98420.8|98428.1|98403.1|70
1656509680000|2022-06-29 13:34:40|98440.8|98415.8|98432|98407|98447.7|98422.7|98430.6|98405.6|75
1656509690000|2022-06-29 13:34:50|98431.4|98406.4|98398.6|98373.6|98454.2|98410.5|98385.8|98268.6|75
1656509700000|2022-06-29 13:35:00|98399.3|98374.3|98447.9|98422.9|98448.2|98423.2|98399.3|98374.3|73
1656509710000|2022-06-29 13:35:10|98447.5|98422.5|98430.2|98405.2|98448.2|98423.2|98428.1|98403.1|72
1656509720000|2022-06-29 13:35:20|98430|98405|98426.9|98401.9|98431.2|98406.2|98422.9|98397.9|70
1656509730000|2022-06-29 13:35:30|98427.2|98402.2|98425|98400|98447.8|98409.6|98405.5|98380.5|76
1656509740000|2022-06-29 13:35:40|98426.5|98401.5|98458.4|98433.4|98469.3|98434.7|98424.4|98399.4|72
1656509750000|2022-06-29 13:35:50|98461.9|98436.9|98464.2|98439.2|98465.2|98440.2|98451.3|98426.3|67
1656509760000|2022-06-29 13:36:00|98464|98439|98493.6|98468.6|98516.6|98477.8|98464|98439|71
1656509770000|2022-06-29 13:36:10|98493.9|98468.9|98504.5|98479.5|98504.5|98479.5|98482.7|98457.7|74
1656509780000|2022-06-29 13:36:20|98507.9|98482.9|98488.4|98463.4|98508.3|98483.3|98488.4|98463.4|68
1656509790000|2022-06-29 13:36:30|98488.2|98463.2|98491.7|98466.7|98497.3|98472.3|98485.7|98460.7|65
1656509800000|2022-06-29 13:36:40|98494.4|98469.4|98457.7|98432.7|98497.3|98472.3|98451.9|98426.9|66
1656509810000|2022-06-29 13:36:50|98458.6|98433.6|98465.6|98440.6|98468.8|98443.8|98450.1|98425.1|76
1656509820000|2022-06-29 13:37:00|98465.5|98440.5|98471.7|98446.7|98472.7|98447.7|98461.8|98436.8|74
1656509830000|2022-06-29 13:37:10|98489.8|98439.8|98495.9|98470.9|98496.2|98471.2|98478.5|98439.8|69
1656509840000|2022-06-29 13:37:20|98495.1|98470.1|98501.5|98476.5|98519.8|98481|98495.1|98468.7|64
1656509850000|2022-06-29 13:37:30|98501.4|98476.4|98475.7|98450.7|98522.6|98483.2|98458.8|98428.8|70
1656509860000|2022-06-29 13:37:40|98474.5|98449.5|98466.4|98441.4|98474.5|98449.5|98464.7|98439.7|65
1656509870000|2022-06-29 13:37:50|98465.4|98440.4|98467.9|98442.9|98469.9|98444.9|98465.3|98440.3|42
1656509880000|2022-06-29 13:38:00|98468|98443|98457.6|98432.6|98469.4|98444.4|98457.6|98432.6|66
1656509890000|2022-06-29 13:38:10|98459.7|98434.7|98457.4|98432.4|98459.8|98434.8|98440.8|98415.8|61
1656509900000|2022-06-29 13:38:20|98458|98433|98462.5|98437.5|98464.5|98439.5|98453.7|98428.7|72
1656509910000|2022-06-29 13:38:30|98461|98436|98475.2|98450.2|98475.2|98450.2|98458.9|98433.9|67
1656509920000|2022-06-29 13:38:40|98474.6|98449.6|98456.9|98431.9|98478.6|98453.6|98455.7|98430.7|67
1656509930000|2022-06-29 13:38:50|98456.2|98431.2|98483.2|98458.2|98484.2|98459.2|98451.1|98426.1|72
1656509940000|2022-06-29 13:39:00|98483.3|98458.3|98483.4|98458.4|98496.9|98471.9|98478.8|98453.8|67
1656509950000|2022-06-29 13:39:10|98482.3|98457.3|98481|98456|98509.6|98484.6|98476.5|98451.5|79
1656509960000|2022-06-29 13:39:20|98484.2|98459.2|98478.4|98453.4|98484.8|98459.8|98475|98450|63
1656509970000|2022-06-29 13:39:30|98483.1|98458.1|98493|98468|98497|98472|98474.1|98445.7|74
1656509980000|2022-06-29 13:39:40|98493.8|98468.8|98486.2|98461.2|98508.6|98473.9|98485.6|98458.6|74
1656509990000|2022-06-29 13:39:50|98486.4|98461.4|98500|98475|98500.5|98475.5|98486.2|98461.2|72
1656510000000|2022-06-29 13:40:00|98500.6|98475.6|98508.3|98483.3|98509.3|98484.3|98499.3|98474.3|66
1656510010000|2022-06-29 13:40:10|98508.8|98483.8|98511.7|98486.7|98519.7|98494.7|98506.9|98481.9|55
1656510020000|2022-06-29 13:40:20|98509.9|98484.9|98505|98480|98512.2|98487.2|98502.1|98477.1|75
1656510030000|2022-06-29 13:40:30|98510.7|98485.7|98519.1|98494.1|98520.5|98495.5|98506.8|98481.8|71
1656510040000|2022-06-29 13:40:40|98518.9|98493.9|98534.3|98509.3|98539.5|98514.5|98508.1|98483.1|76
1656510050000|2022-06-29 13:40:50|98535.5|98510.5|98525.4|98500.4|98535.5|98510.5|98523.2|98498.2|69
1656510060000|2022-06-29 13:41:00|98525.8|98500.8|98549.9|98524.9|98551|98526|98516.5|98491.5|62
1656510070000|2022-06-29 13:41:10|98550.7|98525.7|98575.8|98550.8|98582.3|98557.3|98550.7|98525.7|74
1656510080000|2022-06-29 13:41:20|98572.5|98547.5|98577.1|98552.1|98587.6|98562.6|98572.5|98547.5|66
1656510090000|2022-06-29 13:41:30|98575.4|98550.4|98603.1|98578.1|98618|98580.9|98575.4|98550.4|70
1656510100000|2022-06-29 13:41:40|98603.4|98578.4|98579.5|98554.5|98603.5|98578.5|98573.6|98548.6|66
1656510110000|2022-06-29 13:41:50|98578.1|98553.1|98585.9|98560.9|98585.9|98560.9|98576.2|98551.2|72
1656510120000|2022-06-29 13:42:00|98585.2|98560.2|98574.2|98549.2|98586.5|98561.5|98568.6|98543.6|75
1656510130000|2022-06-29 13:42:10|98573.7|98548.7|98557.6|98532.6|98581.1|98556.1|98553.9|98528.9|73
1656510140000|2022-06-29 13:42:20|98557.7|98532.7|98562.9|98537.9|98566.1|98541.1|98552.7|98527.7|67
1656510150000|2022-06-29 13:42:30|98564.7|98539.7|98584.8|98559.8|98590.9|98565.9|98564.7|98537.6|74
1656510160000|2022-06-29 13:42:40|98585.1|98560.1|98593.3|98568.3|98596.6|98571.6|98585.1|98560.1|73
1656510170000|2022-06-29 13:42:50|98593.1|98568.1|98589.7|98564.7|98593.8|98568.8|98581.4|98556.4|68
1656510180000|2022-06-29 13:43:00|98600.7|98575.7|98598.6|98573.6|98604.6|98579.6|98595.3|98570.3|66
1656510190000|2022-06-29 13:43:10|98596.6|98571.6|98584.9|98559.9|98601.6|98576.6|98577.9|98552.9|70
1656510200000|2022-06-29 13:43:20|98585.4|98560.4|98602.2|98577.2|98603.8|98578.8|98585.4|98560.4|73
1656510210000|2022-06-29 13:43:30|98602.8|98577.8|98608|98583|98616|98591|98599.4|98574.4|65
1656510220000|2022-06-29 13:43:40|98608.3|98583.3|98603.5|98578.5|98617.7|98592.7|98601.6|98576.6|67
1656510230000|2022-06-29 13:43:50|98603.7|98578.7|98599.7|98574.7|98609.1|98584.1|98599|98574|69
1656510240000|2022-06-29 13:44:00|98599.9|98574.9|98591.8|98566.8|98600.1|98575.1|98588.2|98563.2|64
1656510250000|2022-06-29 13:44:10|98591.5|98566.5|98629.1|98604.1|98630.2|98605.2|98591.5|98566.5|71
1656510260000|2022-06-29 13:44:20|98631.5|98606.5|98645.8|98620.8|98659.9|98634.9|98630.6|98605.6|76
1656510270000|2022-06-29 13:44:30|98645.2|98620.2|98643.4|98618.4|98664.4|98639.4|98641.6|98616.6|76
1656510280000|2022-06-29 13:44:40|98646.2|98621.2|98644.3|98619.3|98646.2|98621.2|98636.3|98611.3|68
1656510290000|2022-06-29 13:44:50|98645.1|98620.1|98641.2|98616.2|98645.6|98620.6|98638.2|98613.2|70
1656510300000|2022-06-29 13:45:00|98641.8|98616.8|98652.2|98627.2|98654|98629|98641.8|98616.8|75
1656510310000|2022-06-29 13:45:10|98652.5|98627.5|98664.6|98639.6|98689|98650.7|98649.2|98617|69
1656510320000|2022-06-29 13:45:20|98661.8|98636.8|98688.9|98663.9|98690.6|98665.6|98660.8|98635.8|76
1656510330000|2022-06-29 13:45:30|98690.1|98665.1|98700.8|98675.8|98706|98681|98688.9|98663.9|75
1656510340000|2022-06-29 13:45:40|98702.1|98677.1|98695.1|98670.1|98708.7|98683.7|98691.1|98666.1|76
1656510350000|2022-06-29 13:45:50|98696.3|98671.3|98690.4|98665.4|98702.4|98677.4|98689.7|98664.7|70
1656510360000|2022-06-29 13:46:00|98694.4|98669.4|98684.3|98659.3|98694.4|98669.4|98679.9|98654.9|66
1656510370000|2022-06-29 13:46:10|98686.1|98661.1|98672.1|98647.1|98686.6|98661.6|98670|98645|67
1656510380000|2022-06-29 13:46:20|98670|98645|98672.3|98647.3|98673.1|98648.1|98662.4|98637.4|68
1656510390000|2022-06-29 13:46:30|98672.4|98647.4|98676.9|98651.9|98680.4|98655.4|98663.7|98638.7|74
1656510400000|2022-06-29 13:46:40|98676.2|98651.2|98686.7|98661.7|98695.4|98665.5|98675.3|98640.7|70
1656510410000|2022-06-29 13:46:50|98684.4|98659.4|98686|98661|98688.1|98663.1|98679|98654|74
1656510420000|2022-06-29 13:47:00|98685.1|98660.1|98710|98685|98710|98685|98685.1|98660.1|70
1656510430000|2022-06-29 13:47:10|98708.6|98683.6|98708.2|98683.2|98720.7|98695.7|98697.5|98672.5|76
1656510440000|2022-06-29 13:47:20|98711.6|98686.6|98700.7|98675.7|98724.3|98699.3|98688.8|98651.4|77
1656510450000|2022-06-29 13:47:30|98699.6|98674.6|98735.9|98685.9|98735.9|98699.4|98699.4|98674.4|79
1656510460000|2022-06-29 13:47:40|98742.8|98692.8|98728.9|98703.9|98744.7|98710.6|98723.6|98691.2|70
1656510470000|2022-06-29 13:47:50|98730.9|98705.9|98733.2|98708.2|98736.1|98711.1|98728.5|98703.5|64
1656510480000|2022-06-29 13:48:00|98733.6|98708.6|98752.3|98702.3|98752.3|98723.6|98723.7|98698.7|72
1656510490000|2022-06-29 13:48:10|98752.2|98702.2|98719.2|98694.2|98752.2|98715.4|98713.2|98688.2|75
1656510500000|2022-06-29 13:48:20|98719.3|98694.3|98721.4|98696.4|98732.7|98707.7|98718.5|98693.5|72
1656510510000|2022-06-29 13:48:30|98720.8|98695.8|98720.1|98695.1|98734.5|98704.4|98714.4|98684.5|61
1656510520000|2022-06-29 13:48:40|98719.9|98694.9|98723.5|98698.5|98723.5|98698.5|98706.7|98681.7|69
1656510530000|2022-06-29 13:48:50|98722|98697|98688.9|98663.9|98722.1|98697.1|98684.6|98659.6|72
1656510540000|2022-06-29 13:49:00|98690.7|98665.7|98684.8|98659.8|98695.4|98668.8|98668.6|98643.6|73
1656510550000|2022-06-29 13:49:10|98685.7|98660.7|98660|98635|98692.6|98667.6|98660|98635|68
1656510560000|2022-06-29 13:49:20|98657.9|98632.9|98657.4|98632.4|98664.8|98639.8|98645.2|98620.2|78
1656510570000|2022-06-29 13:49:30|98657|98632|98685.2|98660.2|98694.7|98668.3|98652.7|98627.7|76
1656510580000|2022-06-29 13:49:40|98685|98660|98691.2|98666.2|98692.4|98667.4|98680.7|98655.7|66
1656510590000|2022-06-29 13:49:50|98691.6|98666.6|98696.9|98671.9|98696.9|98671.9|98686.8|98661.8|68
1656510600000|2022-06-29 13:50:00|98697.5|98672.5|98716.8|98691.8|98723.7|98694.4|98696.3|98671.3|75
1656510610000|2022-06-29 13:50:10|98716.4|98691.4|98694.5|98669.5|98717.1|98692.1|98689.6|98664.6|67
1656510620000|2022-06-29 13:50:20|98689.1|98664.1|98699.4|98674.4|98703|98678|98689.1|98664.1|62
1656510630000|2022-06-29 13:50:30|98698.9|98673.9|98694.2|98669.2|98702.3|98677.3|98689.8|98664.8|73
1656510640000|2022-06-29 13:50:40|98694.1|98669.1|98652.6|98627.6|98695.8|98670.8|98652.5|98627.5|75
1656510650000|2022-06-29 13:50:50|98654|98629|98639.8|98614.8|98666.1|98630.2|98630.7|98605.7|72
1656510660000|2022-06-29 13:51:00|98639.4|98614.4|98647.7|98622.7|98649.5|98624.5|98631.6|98606.6|74
1656510670000|2022-06-29 13:51:10|98651.7|98626.7|98661.1|98636.1|98670.6|98645.6|98646.4|98621.4|72
1656510680000|2022-06-29 13:51:20|98659.6|98634.6|98654|98629|98659.6|98634.6|98642|98617|73
1656510690000|2022-06-29 13:51:30|98654.1|98629.1|98624.8|98599.8|98654.1|98629.1|98623.1|98598.1|72
1656510700000|2022-06-29 13:51:40|98619.4|98594.4|98642.3|98617.3|98643.1|98618.1|98613.7|98588.7|69
1656510710000|2022-06-29 13:51:50|98642.2|98617.2|98649|98624|98664.3|98639.3|98641.8|98616.8|74
1656510720000|2022-06-29 13:52:00|98649.1|98624.1|98634.5|98609.5|98649.9|98624.9|98625.8|98600.8|75
1656510730000|2022-06-29 13:52:10|98632.3|98607.3|98619.4|98594.4|98635.7|98610.7|98616.6|98591.6|73
1656510740000|2022-06-29 13:52:20|98616.7|98591.7|98610.4|98585.4|98618.3|98593.3|98605.8|98580.8|73
1656510750000|2022-06-29 13:52:30|98606.1|98581.1|98588.8|98563.8|98606.9|98581.9|98583.7|98558.7|74
1656510760000|2022-06-29 13:52:40|98588.2|98563.2|98593.4|98568.4|98596.5|98571.5|98569.8|98544.8|73
1656510770000|2022-06-29 13:52:50|98594.1|98569.1|98593.8|98568.8|98598|98573|98590.8|98565.8|67
1656510780000|2022-06-29 13:53:00|98591|98566|98614.4|98589.4|98614.4|98589.4|98591|98560.8|73
1656510790000|2022-06-29 13:53:10|98615.1|98590.1|98612.5|98587.5|98625.9|98600.9|98611.2|98586.2|74
1656510800000|2022-06-29 13:53:20|98610|98585|98606.3|98581.3|98610|98585|98594.4|98569.4|68
1656510810000|2022-06-29 13:53:30|98606.7|98581.7|98584.6|98559.6|98606.7|98581.7|98583.7|98558.7|75
1656510820000|2022-06-29 13:53:40|98588.8|98563.8|98595.8|98570.8|98601.8|98576.8|98588.8|98563.8|69
1656510830000|2022-06-29 13:53:50|98616.7|98566.7|98606.4|98581.4|98624.3|98588.6|98602.1|98566.7|72
1656510840000|2022-06-29 13:54:00|98606.8|98581.8|98621.7|98596.7|98637.3|98605.8|98606.8|98581.8|71
1656510850000|2022-06-29 13:54:10|98622.4|98597.4|98600.1|98575.1|98623.5|98598.5|98597.5|98572.5|74
1656510860000|2022-06-29 13:54:20|98600.4|98575.4|98593.8|98568.8|98605.9|98580.9|98593.7|98568.7|69
1656510870000|2022-06-29 13:54:30|98594.2|98569.2|98598.6|98573.6|98608.6|98583.6|98578.6|98553.6|71
1656510880000|2022-06-29 13:54:40|98595.4|98570.4|98588.4|98563.4|98598.6|98573.6|98588.4|98563.4|66
1656510890000|2022-06-29 13:54:50|98589|98564|98585.3|98560.3|98607.9|98582.9|98581.6|98556.6|76
1656510900000|2022-06-29 13:55:00|98584.8|98559.8|98595.6|98570.6|98603.4|98578.4|98583.2|98558.2|71
1656510910000|2022-06-29 13:55:10|98593.7|98568.7|98593.3|98568.3|98601.3|98576.3|98582.3|98557.3|72
1656510920000|2022-06-29 13:55:20|98593.2|98568.2|98643|98618|98659|98620.3|98593.2|98568.2|77
1656510930000|2022-06-29 13:55:30|98641.2|98616.2|98626.4|98601.4|98657.9|98623.7|98626.4|98590.1|75
1656510940000|2022-06-29 13:55:40|98625.1|98600.1|98632.2|98607.2|98633.9|98608.9|98620.1|98595.1|70
1656510950000|2022-06-29 13:55:50|98631.8|98606.8|98632.7|98582.7|98642.2|98606.8|98614.9|98580.2|72
1656510960000|2022-06-29 13:56:00|98632.8|98582.8|98649.2|98599.2|98649.2|98609.6|98612.2|98575|72
1656510970000|2022-06-29 13:56:10|98650.9|98600.9|98638.4|98613.4|98651.9|98619.7|98635.3|98599.2|62
1656510980000|2022-06-29 13:56:20|98638.6|98613.6|98639.3|98614.3|98645.1|98614.5|98632.9|98589.7|61
1656510990000|2022-06-29 13:56:30|98637.7|98612.7|98647.6|98622.6|98650.9|98625.9|98636.6|98611.6|64
1656511000000|2022-06-29 13:56:40|98648|98623|98652.1|98627.1|98656.4|98631.4|98642.2|98617.2|64
1656511010000|2022-06-29 13:56:50|98652|98627|98620|98595|98652.1|98627.1|98616.4|98591.4|68
1656511020000|2022-06-29 13:57:00|98623.1|98598.1|98602.2|98577.2|98633.3|98608.3|98600.9|98575.9|75
1656511030000|2022-06-29 13:57:10|98601|98576|98625|98600|98649.3|98608|98585.5|98560.5|78
1656511040000|2022-06-29 13:57:20|98623.6|98598.6|98620|98595|98630.4|98605.4|98617|98592|72
1656511050000|2022-06-29 13:57:30|98619|98594|98596.6|98571.6|98620.1|98595.1|98595.6|98570.6|76
1656511060000|2022-06-29 13:57:40|98597.2|98572.2|98611.1|98586.1|98630.4|98593.5|98596.2|98566.6|73
1656511070000|2022-06-29 13:57:50|98610.4|98585.4|98637.9|98612.9|98647.6|98613.2|98594.7|98569.7|78
1656511080000|2022-06-29 13:58:00|98636.4|98611.4|98599.7|98574.7|98641.5|98616.5|98583.2|98546.1|76
1656511090000|2022-06-29 13:58:10|98599.5|98574.5|98601|98576|98610|98583.2|98594.6|98559.5|73
1656511100000|2022-06-29 13:58:20|98600.2|98575.2|98615.1|98590.1|98618.6|98593.6|98600.2|98575.2|75
1656511110000|2022-06-29 13:58:30|98612.6|98587.6|98613|98588|98615.7|98590.7|98607.7|98582.7|66
1656511120000|2022-06-29 13:58:40|98608.2|98583.2|98596.9|98571.9|98616.7|98585.5|98588.5|98554.4|72
1656511130000|2022-06-29 13:58:50|98598.2|98573.2|98641.5|98616.5|98655.6|98618|98598.2|98573.2|78
1656511140000|2022-06-29 13:59:00|98643.3|98618.3|98652.4|98627.4|98668.1|98643.1|98620.4|98595.4|75
1656511150000|2022-06-29 13:59:10|98652.8|98627.8|98628.4|98603.4|98655.8|98630.8|98627.3|98602.3|72
1656511160000|2022-06-29 13:59:20|98632.9|98607.9|98639.7|98614.7|98642.6|98617.6|98632.9|98607.9|73
1656511170000|2022-06-29 13:59:30|98640.1|98615.1|98650.8|98625.8|98666.1|98626.7|98629.7|98600.6|73
1656511180000|2022-06-29 13:59:40|98649.7|98624.7|98638.7|98613.7|98653.2|98628.2|98638.7|98613.7|73
1656511190000|2022-06-29 13:59:50|98638.9|98613.9|98641.2|98616.2|98679.1|98644.1|98634.4|98609.4|79
1656511200000|2022-06-29 14:00:00|98638.4|98613.4|98645.6|98620.6|98653.2|98628.2|98638.1|98613.1|68
1656511210000|2022-06-29 14:00:10|98646.8|98621.8|98680|98655|98725.2|98675.2|98646.2|98621.2|77
1656511220000|2022-06-29 14:00:20|98679.1|98654.1|98661|98636|98685.3|98655.3|98640.5|98615.5|77
1656511230000|2022-06-29 14:00:30|98658.1|98633.1|98653|98628|98723.4|98689.6|98644.1|98617.3|79
1656511240000|2022-06-29 14:00:40|98654|98629|98661|98636|98666.3|98641.3|98648.2|98623.2|79
1656511250000|2022-06-29 14:00:50|98663.6|98638.6|98674.3|98649.3|98674.3|98649.3|98658.7|98633.7|74
1656511260000|2022-06-29 14:01:00|98674.8|98649.8|98664.5|98639.5|98676.8|98651.8|98663.2|98638.2|71
1656511270000|2022-06-29 14:01:10|98664.6|98639.6|98666.7|98641.7|98681.7|98643.7|98648|98623|75
1656511280000|2022-06-29 14:01:20|98664.2|98639.2|98631.7|98606.7|98664.4|98639.4|98627.4|98602.4|75
1656511290000|2022-06-29 14:01:30|98632.1|98607.1|98639|98614|98639|98614|98599.2|98574.2|73
1656511300000|2022-06-29 14:01:40|98638.7|98613.7|98637.5|98612.5|98644.9|98619.9|98622|98597|71
1656511310000|2022-06-29 14:01:50|98638.3|98613.3|98624.6|98599.6|98641.5|98616.5|98622.4|98597.4|77
1656511320000|2022-06-29 14:02:00|98625.3|98600.3|98608.8|98583.8|98629|98604|98606.2|98581.2|69
1656511330000|2022-06-29 14:02:10|98609|98584|98607.8|98582.8|98614.3|98589.3|98605.9|98580.9|74
1656511340000|2022-06-29 14:02:20|98608|98583|98602.7|98577.7|98647.9|98618.4|98602|98577|71
1656511350000|2022-06-29 14:02:30|98603.5|98578.5|98585.1|98560.1|98606.4|98581.4|98580.2|98555.2|73
1656511360000|2022-06-29 14:02:40|98585.5|98560.5|98581.9|98556.9|98590.3|98561.4|98575.1|98540.3|71
1656511370000|2022-06-29 14:02:50|98579.7|98554.7|98573.6|98548.6|98579.7|98554.7|98568.9|98543.9|70
1656511380000|2022-06-29 14:03:00|98573.8|98548.8|98577.7|98552.7|98593.8|98566.3|98566|98535.8|78
1656511390000|2022-06-29 14:03:10|98578.6|98553.6|98588.6|98563.6|98613.2|98565.2|98577.7|98552.7|73
1656511400000|2022-06-29 14:03:20|98588.7|98563.7|98582|98557|98590.9|98565.9|98577.3|98552.3|68
1656511410000|2022-06-29 14:03:30|98581|98556|98579.1|98554.1|98584.8|98559.8|98575.4|98550.4|65
1656511420000|2022-06-29 14:03:40|98578.4|98553.4|98573.3|98548.3|98604.8|98568.9|98572.2|98547.2|71
1656511430000|2022-06-29 14:03:50|98573.2|98548.2|98557.5|98532.5|98574.6|98549.6|98557.5|98532.5|60
1656511440000|2022-06-29 14:04:00|98554.4|98529.4|98546.5|98521.5|98556|98531|98545.2|98520.2|70
1656511450000|2022-06-29 14:04:10|98546.6|98521.6|98554.7|98529.7|98587.7|98544.9|98536.7|98511.7|72
1656511460000|2022-06-29 14:04:20|98554.5|98529.5|98537.5|98512.5|98554.6|98529.6|98535.8|98510.8|71
1656511470000|2022-06-29 14:04:30|98537.6|98512.6|98535|98510|98537.8|98512.8|98534|98509|55
1656511480000|2022-06-29 14:04:40|98535.4|98510.4|98541.7|98516.7|98576.5|98526.5|98518.8|98493.8|76
1656511490000|2022-06-29 14:04:50|98541.9|98516.9|98544|98519|98547.3|98522.3|98539.4|98514.4|72
1656511500000|2022-06-29 14:05:00|98545.5|98520.5|98543.4|98518.4|98565.6|98540.6|98540.3|98515.3|78
1656511510000|2022-06-29 14:05:10|98542.9|98517.9|98580.8|98555.8|98588.7|98563.7|98542.7|98517.7|68
1656511520000|2022-06-29 14:05:20|98578|98553|98585.9|98560.9|98586.5|98561.5|98576.7|98551.7|68
1656511530000|2022-06-29 14:05:30|98586.3|98561.3|98619.7|98569.7|98626.4|98586.9|98581|98556|75
1656511540000|2022-06-29 14:05:40|98620.9|98570.9|98615.3|98590.3|98621.6|98596.6|98597.2|98566.4|75
1656511550000|2022-06-29 14:05:50|98614.7|98589.7|98594.7|98569.7|98629.6|98591.6|98594.7|98569.7|72
1656511560000|2022-06-29 14:06:00|98592.4|98567.4|98580.6|98555.6|98593|98568|98576.2|98551.2|69
1656511570000|2022-06-29 14:06:10|98580.4|98555.4|98580|98555|98587.6|98562.6|98578.8|98553.8|65
1656511580000|2022-06-29 14:06:20|98580.1|98555.1|98595.4|98570.4|98597.2|98572.2|98578.3|98553.3|69
1656511590000|2022-06-29 14:06:30|98595.9|98570.9|98588.6|98563.6|98598.6|98573.6|98584|98559|65
1656511600000|2022-06-29 14:06:40|98587|98562|98564.7|98539.7|98587|98562|98562.3|98537.3|69
1656511610000|2022-06-29 14:06:50|98563|98538|98575.5|98550.5|98576.1|98551.1|98559.3|98534.3|62
1656511620000|2022-06-29 14:07:00|98574.4|98549.4|98560.8|98535.8|98588.8|98563.8|98560.8|98535.8|72
1656511630000|2022-06-29 14:07:10|98564.4|98539.4|98546.7|98521.7|98564.7|98539.7|98546.7|98521.7|70
1656511640000|2022-06-29 14:07:20|98543.2|98518.2|98562.8|98537.8|98563.3|98538.3|98542.1|98517.1|71
1656511650000|2022-06-29 14:07:30|98564|98539|98550.3|98525.3|98564.8|98539.8|98547.6|98522.6|65
1656511660000|2022-06-29 14:07:40|98547.7|98522.7|98551.9|98526.9|98552.9|98527.9|98540.8|98515.8|70
1656511670000|2022-06-29 14:07:50|98552.2|98527.2|98538.6|98513.6|98555.6|98530.6|98532.6|98507.6|74
1656511680000|2022-06-29 14:08:00|98539|98514|98553|98528|98559.2|98534.2|98539|98514|74
1656511690000|2022-06-29 14:08:10|98553.6|98528.6|98545.9|98520.9|98562.1|98537.1|98545.9|98520.9|60
1656511700000|2022-06-29 14:08:20|98546.5|98521.5|98539.8|98514.8|98547|98522|98538.7|98513.7|64
1656511710000|2022-06-29 14:08:30|98539.7|98514.7|98547.9|98522.9|98550.1|98525.1|98526.8|98499.4|69
1656511720000|2022-06-29 14:08:40|98547.3|98522.3|98537|98512|98551.6|98526.6|98533.8|98508.8|74
1656511730000|2022-06-29 14:08:50|98531.6|98506.6|98565.4|98540.4|98566.1|98541.1|98531.3|98506.3|69
1656511740000|2022-06-29 14:09:00|98565.6|98540.6|98605.3|98580.3|98629.2|98593.7|98561.2|98536.2|77
1656511750000|2022-06-29 14:09:10|98607.2|98582.2|98596.6|98571.6|98634.7|98592.5|98586.1|98561.1|74
1656511760000|2022-06-29 14:09:20|98595.9|98570.9|98586.2|98561.2|98595.9|98570.9|98585.1|98560.1|74
1656511770000|2022-06-29 14:09:30|98581.3|98556.3|98555.6|98530.6|98583.1|98558.1|98546.3|98507.7|72
1656511780000|2022-06-29 14:09:40|98555.3|98530.3|98551.4|98526.4|98599.4|98552.9|98533.3|98495.4|75
1656511790000|2022-06-29 14:09:50|98549.5|98524.5|98575.1|98550.1|98588.9|98558.4|98545.9|98512.9|78
1656511800000|2022-06-29 14:10:00|98577.6|98552.6|98583.6|98558.6|98591.2|98566.2|98569.7|98544.7|74
1656511810000|2022-06-29 14:10:10|98585.2|98560.2|98578.8|98553.8|98589.1|98564.1|98565.2|98522.8|74
1656511820000|2022-06-29 14:10:20|98576.6|98551.6|98576.9|98551.9|98576.9|98551.9|98563.3|98538.3|74
1656511830000|2022-06-29 14:10:30|98574.8|98549.8|98587.7|98562.7|98588.2|98563.2|98568|98543|76
1656511840000|2022-06-29 14:10:40|98586.4|98561.4|98584.3|98559.3|98588.2|98563.2|98578.2|98553.2|66
1656511850000|2022-06-29 14:10:50|98586.2|98561.2|98588.8|98563.8|98596.3|98571.3|98585.5|98560.5|68
1656511860000|2022-06-29 14:11:00|98588.6|98563.6|98584.1|98559.1|98593.7|98568.7|98580.5|98555.5|72
1656511870000|2022-06-29 14:11:10|98584.3|98559.3|98586|98561|98586.4|98561.4|98573.5|98548.5|69
1656511880000|2022-06-29 14:11:20|98583.2|98558.2|98576.7|98551.7|98586.1|98561.1|98574.6|98549.6|69
1656511890000|2022-06-29 14:11:30|98577.1|98552.1|98570.9|98545.9|98577.6|98552.6|98566.5|98541.5|71
1656511900000|2022-06-29 14:11:40|98573.8|98548.8|98545.4|98520.4|98575.9|98550.9|98539.7|98514.7|75
1656511910000|2022-06-29 14:11:50|98545.8|98520.8|98540.6|98515.6|98550.3|98525.3|98537|98512|76
1656511920000|2022-06-29 14:12:00|98541.2|98516.2|98543|98518|98550.3|98525.3|98535.2|98510.2|75
1656511930000|2022-06-29 14:12:10|98544.2|98519.2|98553.5|98528.5|98553.5|98528.5|98535.9|98510.9|68
1656511940000|2022-06-29 14:12:20|98554.1|98529.1|98540.9|98515.9|98556.2|98531.2|98539.9|98514.9|62
1656511950000|2022-06-29 14:12:30|98538.6|98513.6|98526.8|98501.8|98543|98518|98524.9|98499.9|72
1656511960000|2022-06-29 14:12:40|98527.8|98502.8|98526.8|98501.8|98531|98506|98524.1|98499.1|63
1656511970000|2022-06-29 14:12:50|98526.6|98501.6|98529.1|98504.1|98529.1|98504.1|98522.2|98497.2|60
1656511980000|2022-06-29 14:13:00|98529.2|98504.2|98528.8|98503.8|98531.5|98506.5|98524.2|98499.2|71
1656511990000|2022-06-29 14:13:10|98528.5|98503.5|98546.2|98521.2|98547|98522|98527.5|98502.5|66
1656512000000|2022-06-29 14:13:20|98549.5|98524.5|98545.2|98520.2|98552.2|98527.2|98540|98515|72
1656512010000|2022-06-29 14:13:30|98545.1|98520.1|98573.7|98548.7|98588.2|98563.2|98545.1|98520.1|75
1656512020000|2022-06-29 14:13:40|98574.3|98549.3|98570.9|98545.9|98575.2|98550.2|98568.2|98543.2|61
1656512030000|2022-06-29 14:13:50|98571.1|98546.1|98580.6|98555.6|98581.5|98556.5|98569.7|98544.7|71
1656512040000|2022-06-29 14:14:00|98581.9|98556.9|98576.3|98551.3|98583.8|98558.8|98567.6|98542.6|70
1656512050000|2022-06-29 14:14:10|98578|98553|98580.9|98555.9|98581.9|98556.9|98575.7|98550.7|67
1656512060000|2022-06-29 14:14:20|98581|98556|98565.3|98540.3|98583.1|98558.1|98565.2|98540.2|71
1656512070000|2022-06-29 14:14:30|98565.1|98540.1|98559|98534|98570|98545|98550.5|98525.5|68
1656512080000|2022-06-29 14:14:40|98556.9|98531.9|98545.3|98520.3|98556.9|98531.9|98541.9|98516.9|54
1656512090000|2022-06-29 14:14:50|98545.1|98520.1|98539.6|98514.6|98545.1|98520.1|98535.2|98510.2|53
1656512100000|2022-06-29 14:15:00|98540.3|98515.3|98539|98514|98542|98517|98535.5|98510.5|66
1656512110000|2022-06-29 14:15:10|98538.9|98513.9|98522.6|98497.6|98538.9|98513.9|98517.9|98492.9|65
1656512120000|2022-06-29 14:15:20|98522.3|98497.3|98520.1|98495.1|98522.9|98497.9|98515.4|98490.4|59
1656512130000|2022-06-29 14:15:30|98519.5|98494.5|98514.8|98489.8|98521.7|98496.7|98513|98488|60
1656512140000|2022-06-29 14:15:40|98515.3|98490.3|98521.7|98496.7|98522.6|98497.6|98514.8|98489.8|58
1656512150000|2022-06-29 14:15:50|98521.2|98496.2|98531.5|98506.5|98533.6|98508.6|98517|98492|64
1656512160000|2022-06-29 14:16:00|98531.7|98506.7|98568.6|98543.6|98568.6|98543.6|98529.6|98504.6|69
1656512170000|2022-06-29 14:16:10|98567.4|98542.4|98599.5|98574.5|98636.1|98597.6|98567.4|98542.4|73
1656512180000|2022-06-29 14:16:20|98600.1|98575.1|98598.9|98573.9|98601.6|98576.6|98586.5|98561.5|73
1656512190000|2022-06-29 14:16:30|98599.1|98574.1|98647.4|98622.4|98647.4|98622.4|98598.6|98573.6|73
1656512200000|2022-06-29 14:16:40|98641.3|98616.3|98628.8|98603.8|98654.4|98616.3|98623.6|98589.6|71
1656512210000|2022-06-29 14:16:50|98628.9|98603.9|98639.6|98614.6|98640.8|98615.8|98626.7|98601.7|72
1656512220000|2022-06-29 14:17:00|98638.8|98613.8|98644.6|98619.6|98644.8|98619.8|98634.1|98609.1|67
1656512230000|2022-06-29 14:17:10|98642.6|98617.6|98657.2|98632.2|98662.3|98637.3|98641.9|98616.9|65
1656512240000|2022-06-29 14:17:20|98657.3|98632.3|98667.1|98642.1|98684.1|98645.9|98653.5|98628.5|72
1656512250000|2022-06-29 14:17:30|98668.8|98643.8|98674.1|98649.1|98682.2|98657.2|98659.3|98634.3|71
1656512260000|2022-06-29 14:17:40|98674.7|98649.7|98656.4|98631.4|98678|98653|98652.2|98627.2|70
1656512270000|2022-06-29 14:17:50|98656.6|98631.6|98670.5|98645.5|98687.7|98659.9|98655.8|98630.8|75
1656512280000|2022-06-29 14:18:00|98671|98646|98682|98657|98686.8|98657.9|98647.3|98622.3|71
1656512290000|2022-06-29 14:18:10|98693|98668|98673.7|98648.7|98694.9|98668|98671.5|98640.7|69
1656512300000|2022-06-29 14:18:20|98674.1|98649.1|98672.4|98647.4|98683.3|98658.3|98667.7|98642.7|70
1656512310000|2022-06-29 14:18:30|98672.3|98647.3|98681.3|98656.3|98684.6|98659.6|98669.4|98644.4|69
1656512320000|2022-06-29 14:18:40|98682.4|98657.4|98666.5|98641.5|98703.6|98669.3|98662.6|98637.6|75
1656512330000|2022-06-29 14:18:50|98666.6|98641.6|98674.7|98649.7|98674.7|98649.7|98661.5|98636.5|67
1656512340000|2022-06-29 14:19:00|98675.1|98650.1|98690.3|98665.3|98690.4|98665.4|98672.8|98647.8|74
1656512350000|2022-06-29 14:19:10|98690.1|98665.1|98688.6|98663.6|98692.3|98667.3|98685.8|98660.8|63
1656512360000|2022-06-29 14:19:20|98688.1|98663.1|98667.7|98642.7|98688.4|98663.4|98665.3|98640.3|67
1656512370000|2022-06-29 14:19:30|98667.6|98642.6|98662|98637|98668.3|98643.3|98646.1|98621.1|65
1656512380000|2022-06-29 14:19:40|98662.5|98637.5|98667.7|98642.7|98670.2|98645.2|98662.5|98637.5|58
1656512390000|2022-06-29 14:19:50|98666.6|98641.6|98673.1|98648.1|98674.5|98649.5|98666.5|98641.5|64
1656512400000|2022-06-29 14:20:00|98679.5|98654.5|98677.9|98652.9|98687.5|98662.5|98664.5|98639.5|71
1656512410000|2022-06-29 14:20:10|98673.2|98648.2|98661.7|98636.7|98673.4|98648.4|98658.2|98633.2|74
1656512420000|2022-06-29 14:20:20|98662.3|98637.3|98697|98672|98697|98672|98661.3|98636.3|71
1656512430000|2022-06-29 14:20:30|98696.7|98671.7|98704.1|98679.1|98704.1|98679.1|98695.7|98670.7|64
1656512440000|2022-06-29 14:20:40|98707.8|98682.8|98715.3|98690.3|98716.2|98691.2|98698.4|98673.4|73
1656512450000|2022-06-29 14:20:50|98715.1|98690.1|98713.9|98688.9|98716.7|98691.7|98706.5|98681.5|65
1656512460000|2022-06-29 14:21:00|98714.4|98689.4|98711.5|98686.5|98715.8|98690.8|98694.8|98669.8|75
1656512470000|2022-06-29 14:21:10|98711.4|98686.4|98673.6|98648.6|98712.9|98687.9|98673.6|98648.6|71
1656512480000|2022-06-29 14:21:20|98674|98649|98688.3|98663.3|98693.7|98668.7|98674|98649|74
1656512490000|2022-06-29 14:21:30|98687.2|98662.2|98693.8|98668.8|98695.7|98670.7|98673.1|98648.1|73
1656512500000|2022-06-29 14:21:40|98692.7|98667.7|98701.7|98676.7|98702.1|98677.1|98680.8|98655.8|74
1656512510000|2022-06-29 14:21:50|98700.1|98675.1|98697|98672|98714.2|98689.2|98695.2|98670.2|69
1656512520000|2022-06-29 14:22:00|98698|98673|98687.3|98662.3|98708.4|98683.4|98685.9|98660.9|72
1656512530000|2022-06-29 14:22:10|98684.6|98659.6|98693.3|98668.3|98696.9|98671.9|98678.5|98653.5|77
1656512540000|2022-06-29 14:22:20|98695|98670|98703.7|98678.7|98706.9|98681.9|98692.6|98667.6|66
1656512550000|2022-06-29 14:22:30|98705.4|98680.4|98686.6|98661.6|98705.4|98680.4|98682.1|98657.1|67
1656512560000|2022-06-29 14:22:40|98687.3|98662.3|98678.1|98653.1|98696.7|98671.7|98677.5|98652.5|68
1656512570000|2022-06-29 14:22:50|98678.3|98653.3|98678.4|98653.4|98683|98658|98670.8|98645.8|70
1656512580000|2022-06-29 14:23:00|98678.1|98653.1|98695.2|98670.2|98699|98674|98678.1|98653.1|63
1656512590000|2022-06-29 14:23:10|98695.4|98670.4|98698.2|98673.2|98700.8|98675.8|98685.9|98660.9|66
1656512600000|2022-06-29 14:23:20|98697.2|98672.2|98703.4|98678.4|98703.5|98678.5|98694.1|98669.1|76
1656512610000|2022-06-29 14:23:30|98703.7|98678.7|98699.2|98674.2|98709.9|98684.9|98683.2|98658.2|76
1656512620000|2022-06-29 14:23:40|98701|98676|98709|98684|98714.4|98689.4|98700|98675|70
1656512630000|2022-06-29 14:23:50|98708.8|98683.8|98687.6|98662.6|98714|98689|98687.6|98662.6|71
1656512640000|2022-06-29 14:24:00|98687.4|98662.4|98692|98667|98697.4|98672.4|98686.7|98661.7|62
1656512650000|2022-06-29 14:24:10|98692.1|98667.1|98651.3|98626.3|98692.5|98667.5|98648.8|98623.8|75
1656512660000|2022-06-29 14:24:20|98649.6|98624.6|98656.4|98631.4|98664|98639|98648.1|98623.1|68
1656512670000|2022-06-29 14:24:30|98656.6|98631.6|98659.3|98634.3|98665|98640|98647.7|98622.7|69
1656512680000|2022-06-29 14:24:40|98660.5|98635.5|98641.2|98616.2|98661.4|98636.4|98639.3|98614.3|66
1656512690000|2022-06-29 14:24:50|98641|98616|98632.8|98607.8|98641|98616|98625.9|98600.9|72
1656512700000|2022-06-29 14:25:00|98633.8|98608.8|98613.7|98588.7|98639.6|98614.6|98607.3|98582.3|72
1656512710000|2022-06-29 14:25:10|98614.1|98589.1|98595.1|98570.1|98615.4|98590.4|98575.7|98550.7|76
1656512720000|2022-06-29 14:25:20|98592.5|98567.5|98561.3|98536.3|98597.1|98572.1|98559.4|98534.4|75
1656512730000|2022-06-29 14:25:30|98561.5|98536.5|98564.3|98539.3|98564.3|98539.3|98552.1|98527.1|71
1656512740000|2022-06-29 14:25:40|98563.5|98538.5|98557.6|98532.6|98569.7|98544.7|98554.6|98529.6|67
1656512750000|2022-06-29 14:25:50|98558.2|98533.2|98548.8|98523.8|98558.2|98533.2|98542.9|98517.9|77
1656512760000|2022-06-29 14:26:00|98548.6|98523.6|98593.1|98568.1|98593.1|98568.1|98546.8|98521.8|74
1656512770000|2022-06-29 14:26:10|98595.3|98570.3|98632.3|98607.3|98660.3|98610.3|98593|98568|73
1656512780000|2022-06-29 14:26:20|98633.8|98608.8|98631.1|98606.1|98644.3|98616|98621.8|98594.3|74
1656512790000|2022-06-29 14:26:30|98632.8|98607.8|98643.6|98618.6|98645.7|98620.7|98631.8|98606.8|72
1656512800000|2022-06-29 14:26:40|98643.1|98618.1|98642.7|98617.7|98646.2|98621.2|98642.7|98617.7|59
1656512810000|2022-06-29 14:26:50|98643|98618|98646.9|98621.9|98646.9|98621.9|98638.5|98613.5|60
1656512820000|2022-06-29 14:27:00|98646.5|98621.5|98681.3|98656.3|98682.7|98657.7|98646.5|98621.5|74
1656512830000|2022-06-29 14:27:10|98681.5|98656.5|98655.3|98630.3|98714.2|98682|98654.1|98629.1|76
1656512840000|2022-06-29 14:27:20|98651|98626|98643|98618|98651|98626|98626|98601|75
1656512850000|2022-06-29 14:27:30|98643.3|98618.3|98648|98623|98650|98625|98640.6|98615.6|60
1656512860000|2022-06-29 14:27:40|98647.3|98622.3|98646.6|98621.6|98694.8|98654.4|98643.2|98618.2|76
1656512870000|2022-06-29 14:27:50|98646.5|98621.5|98660.2|98635.2|98660.9|98635.9|98646.2|98621.2|68
1656512880000|2022-06-29 14:28:00|98661.1|98636.1|98651.7|98626.7|98661.2|98636.2|98638.8|98613.8|71
1656512890000|2022-06-29 14:28:10|98654.4|98629.4|98683.1|98658.1|98706.8|98658.1|98651|98626|69
1656512900000|2022-06-29 14:28:20|98682.5|98657.5|98684.5|98659.5|98684.7|98659.7|98680.4|98655.4|59
1656512910000|2022-06-29 14:28:30|98684.3|98659.3|98707.8|98682.8|98731.3|98686.3|98683.7|98655|68
1656512920000|2022-06-29 14:28:40|98709.1|98684.1|98705.7|98680.7|98716.6|98691.6|98703.9|98678.9|69
1656512930000|2022-06-29 14:28:50|98708.9|98683.9|98703.3|98678.3|98710.8|98685.8|98699.2|98674.2|66
1656512940000|2022-06-29 14:29:00|98702.4|98677.4|98690.9|98665.9|98706.6|98681.6|98682.5|98657.5|73
1656512950000|2022-06-29 14:29:10|98690.1|98665.1|98703.8|98678.8|98717.5|98681.3|98688|98663|73
1656512960000|2022-06-29 14:29:20|98702.6|98677.6|98703.7|98678.7|98712.6|98687.6|98702.6|98677.6|70
1656512970000|2022-06-29 14:29:30|98703|98678|98699|98674|98714.2|98687.2|98696.9|98663.7|62
1656512980000|2022-06-29 14:29:40|98698.2|98673.2|98700.3|98675.3|98702.9|98677.9|98690.5|98665.5|63
1656512990000|2022-06-29 14:29:50|98700.1|98675.1|98689.4|98664.4|98705.2|98680.2|98689.4|98664.4|54
1656513000000|2022-06-29 14:30:00|98689.3|98664.3|98695|98670|98701.1|98676.1|98689.3|98664.3|62
1656513010000|2022-06-29 14:30:10|98694.9|98669.9|98696.7|98671.7|98701|98676|98686.9|98661.9|62
1656513020000|2022-06-29 14:30:20|98696.3|98671.3|98714.3|98664.3|98714.3|98676.5|98682|98646.8|66
1656513030000|2022-06-29 14:30:30|98714.7|98664.7|98701|98676|98714.7|98679.5|98691.9|98664.7|66
1656513040000|2022-06-29 14:30:40|98701.5|98676.5|98690.6|98665.6|98704|98679|98689.4|98664.4|68
1656513050000|2022-06-29 14:30:50|98693.7|98668.7|98678.5|98653.5|98694.2|98668.9|98673.3|98639.1|70
1656513060000|2022-06-29 14:31:00|98676.3|98651.3|98681.4|98656.4|98711.9|98673.7|98668.2|98627.5|75
1656513070000|2022-06-29 14:31:10|98682.1|98657.1|98687.6|98662.6|98689|98664|98676.4|98651.4|67
1656513080000|2022-06-29 14:31:20|98688|98663|98680.4|98655.4|98692.6|98667.6|98680.3|98655.3|70
1656513090000|2022-06-29 14:31:30|98681.3|98656.3|98659.7|98634.7|98683.5|98658.5|98655.4|98630.4|71
1656513100000|2022-06-29 14:31:40|98657.9|98632.9|98656|98631|98658.8|98633.8|98653.3|98628.3|59
1656513110000|2022-06-29 14:31:50|98656.2|98631.2|98682.7|98657.7|98684|98659|98655.8|98630.8|75
1656513120000|2022-06-29 14:32:00|98683.2|98658.2|98698.2|98673.2|98698.7|98673.7|98679.5|98654.5|70
1656513130000|2022-06-29 14:32:10|98697.7|98672.7|98708|98683|98715.4|98690.4|98697.5|98672.5|75
1656513140000|2022-06-29 14:32:20|98710.5|98685.5|98723.3|98698.3|98729.5|98704.5|98710.2|98685.2|71
1656513150000|2022-06-29 14:32:30|98723|98698|98695.7|98670.7|98723|98698|98685.5|98656.3|75
1656513160000|2022-06-29 14:32:40|98692.4|98667.4|98699.1|98674.1|98701.4|98676.4|98683|98658|69
1656513170000|2022-06-29 14:32:50|98698.5|98673.5|98678.4|98653.4|98699.4|98674.4|98677.5|98652.5|69
1656513180000|2022-06-29 14:33:00|98677.8|98652.8|98640|98615|98678.8|98653.8|98640|98598.2|73
1656513190000|2022-06-29 14:33:10|98639.8|98614.8|98605.5|98580.5|98645.3|98614.8|98595.4|98564.5|77
1656513200000|2022-06-29 14:33:20|98605.9|98580.9|98620|98595|98620.6|98595.6|98605.2|98580.2|74
1656513210000|2022-06-29 14:33:30|98618.6|98593.6|98647.5|98622.5|98649|98622.5|98616.6|98591.6|71
1656513220000|2022-06-29 14:33:40|98647.6|98622.6|98677.3|98652.3|98677.3|98652.3|98646.5|98621.5|76
1656513230000|2022-06-29 14:33:50|98681.1|98656.1|98693.2|98668.2|98712.9|98674.4|98658.5|98627.7|79
1656513240000|2022-06-29 14:34:00|98695|98670|98721.5|98671.5|98743.2|98699.2|98689.7|98664.1|78
1656513250000|2022-06-29 14:34:10|98726.4|98676.4|98700|98675|98731.6|98693|98695.1|98662.6|73
1656513260000|2022-06-29 14:34:20|98700.4|98675.4|98726.2|98701.2|98726.2|98701.2|98695.9|98670.9|68
1656513270000|2022-06-29 14:34:30|98727.8|98702.8|98719.6|98694.6|98738|98706.5|98700.8|98668.3|76
1656513280000|2022-06-29 14:34:40|98721|98696|98720|98695|98724.5|98699.5|98711.9|98686.9|73
1656513290000|2022-06-29 14:34:50|98719.3|98694.3|98726|98701|98726.4|98701.4|98717.7|98692.7|58
1656513300000|2022-06-29 14:35:00|98726.1|98701.1|98715.4|98690.4|98730.3|98701.5|98714.2|98672.4|73
1656513310000|2022-06-29 14:35:10|98714.8|98689.8|98704.2|98679.2|98715.2|98690.2|98690.7|98665.7|72
1656513320000|2022-06-29 14:35:20|98703.6|98678.6|98688|98663|98705.6|98680.6|98688|98663|69
1656513330000|2022-06-29 14:35:30|98689.3|98664.3|98688|98663|98693.9|98668.9|98686.7|98661.7|53
1656513340000|2022-06-29 14:35:40|98687.8|98662.8|98703.8|98678.8|98707.1|98682.1|98677.6|98652.6|74
1656513350000|2022-06-29 14:35:50|98703.5|98678.5|98703.1|98678.1|98709.6|98684.6|98699.3|98674.3|62
1656513360000|2022-06-29 14:36:00|98702.9|98677.9|98687.2|98662.2|98704.3|98679.3|98684.9|98659.9|64
1656513370000|2022-06-29 14:36:10|98685.6|98660.6|98682.8|98657.8|98686.3|98661.3|98677.8|98652.8|67
1656513380000|2022-06-29 14:36:20|98682.2|98657.2|98677.5|98652.5|98684.4|98659.4|98675.9|98650.9|58
1656513390000|2022-06-29 14:36:30|98677.4|98652.4|98666.9|98641.9|98678.6|98653.6|98666.9|98641.9|66
1656513400000|2022-06-29 14:36:40|98666.5|98641.5|98669.8|98644.8|98669.9|98644.9|98664.8|98639.8|66
1656513410000|2022-06-29 14:36:50|98669.6|98644.6|98672.5|98647.5|98677.5|98652.5|98658.6|98633.6|68
1656513420000|2022-06-29 14:37:00|98672.9|98647.9|98673.5|98648.5|98679.1|98654.1|98662.8|98637.8|72
1656513430000|2022-06-29 14:37:10|98672.1|98647.1|98696.9|98671.9|98697.8|98672.8|98668.9|98643.9|73
1656513440000|2022-06-29 14:37:20|98698.8|98673.8|98694.5|98669.5|98699.4|98674.4|98690.2|98665.2|64
1656513450000|2022-06-29 14:37:30|98695.6|98670.6|98695.3|98670.3|98699.4|98674.4|98693.3|98668.3|64
1656513460000|2022-06-29 14:37:40|98695.1|98670.1|98714.3|98689.3|98716.1|98691.1|98694.4|98669.4|68
1656513470000|2022-06-29 14:37:50|98714.9|98689.9|98719.4|98694.4|98721.2|98696.2|98710.4|98685.4|67
1656513480000|2022-06-29 14:38:00|98720.4|98695.4|98748.2|98723.2|98748.2|98723.2|98718.9|98693.9|70
1656513490000|2022-06-29 14:38:10|98749.9|98724.9|98765.9|98740.9|98780.2|98745.4|98749.4|98724.4|77
1656513500000|2022-06-29 14:38:20|98767.2|98742.2|98785|98760|98787|98762|98767.2|98742.2|76
1656513510000|2022-06-29 14:38:30|98784.7|98759.7|98773|98748|98787.1|98762.1|98768.3|98743.3|75
1656513520000|2022-06-29 14:38:40|98772.4|98747.4|98773.3|98748.3|98779.5|98751.8|98766.7|98729.5|70
1656513530000|2022-06-29 14:38:50|98772.9|98747.9|98755.3|98730.3|98774.4|98749.4|98749.2|98724.2|74
1656513540000|2022-06-29 14:39:00|98754.2|98729.2|98781.6|98756.6|98783.6|98758.6|98754.2|98729.2|73
1656513550000|2022-06-29 14:39:10|98778.8|98753.8|98748.8|98723.8|98778.8|98753.8|98748.8|98723.8|73
1656513560000|2022-06-29 14:39:20|98748.5|98723.5|98747.2|98722.2|98760|98735|98747.2|98722.2|68
1656513570000|2022-06-29 14:39:30|98745.9|98720.9|98734.3|98709.3|98747.8|98722.8|98732.5|98707.5|73
1656513580000|2022-06-29 14:39:40|98734.1|98709.1|98726.8|98701.8|98736.1|98711.1|98726.8|98701.8|71
1656513590000|2022-06-29 14:39:50|98727.2|98702.2|98727|98702|98730|98705|98724.9|98699.9|73
1656513600000|2022-06-29 14:40:00|98727.9|98702.9|98761.4|98736.4|98768.6|98743.6|98726.3|98701.3|76
1656513610000|2022-06-29 14:40:10|98761.8|98736.8|98775|98750|98785.8|98760.8|98754.5|98729.5|75
1656513620000|2022-06-29 14:40:20|98779.3|98754.3|98777|98752|98809.9|98771.8|98771.6|98736.7|78
1656513630000|2022-06-29 14:40:30|98775.1|98750.1|98774.6|98749.6|98790.1|98754.7|98768.2|98732.2|75
1656513640000|2022-06-29 14:40:40|98773.8|98748.8|98749.2|98724.2|98788.2|98761.4|98749.2|98724.2|76
1656513650000|2022-06-29 14:40:50|98745.9|98720.9|98738.1|98713.1|98782.1|98742.1|98736|98706.6|78
1656513660000|2022-06-29 14:41:00|98735|98710|98723.3|98698.3|98744.8|98711.6|98717.6|98692.6|74
1656513670000|2022-06-29 14:41:10|98722.9|98697.9|98717.7|98692.7|98735.4|98710.4|98713.7|98688.7|74
1656513680000|2022-06-29 14:41:20|98717.2|98692.2|98726.9|98701.9|98728.8|98703.8|98717.2|98692.2|74
1656513690000|2022-06-29 14:41:30|98727.2|98702.2|98702.1|98677.1|98728.5|98703.5|98700.9|98675.9|71
1656513700000|2022-06-29 14:41:40|98711.7|98686.7|98675.7|98650.7|98712.8|98686.7|98665.5|98640.5|78
1656513710000|2022-06-29 14:41:50|98676.8|98651.8|98694|98669|98695.7|98670.7|98675|98650|73
1656513720000|2022-06-29 14:42:00|98696.8|98671.8|98692.3|98667.3|98701.2|98676.2|98681.8|98656.8|76
1656513730000|2022-06-29 14:42:10|98691.3|98666.3|98660.9|98635.9|98691.3|98666.3|98660.6|98635.6|71
1656513740000|2022-06-29 14:42:20|98656.7|98631.7|98641.6|98616.6|98678.5|98642.9|98637.4|98592.4|74
1656513750000|2022-06-29 14:42:30|98640|98615|98609.6|98584.6|98640|98615|98609.6|98584.6|73
1656513760000|2022-06-29 14:42:40|98610.1|98585.1|98622.7|98597.7|98629.1|98604.1|98606.3|98581.3|61
1656513770000|2022-06-29 14:42:50|98621.5|98596.5|98631.8|98606.8|98638|98613|98621.5|98596.5|73
1656513780000|2022-06-29 14:43:00|98631.9|98606.9|98654.9|98629.9|98664.1|98634.6|98624.7|98590.2|73
1656513790000|2022-06-29 14:43:10|98653.4|98628.4|98640.6|98615.6|98662.6|98630.1|98630.2|98596.3|77
1656513800000|2022-06-29 14:43:20|98640.5|98615.5|98627.3|98602.3|98643.6|98616.3|98622.1|98578.5|70
1656513810000|2022-06-29 14:43:30|98627.7|98602.7|98637.8|98612.8|98648.5|98623.5|98627.7|98602.7|74
1656513820000|2022-06-29 14:43:40|98636.4|98611.4|98646.1|98621.1|98655.4|98630.4|98635.6|98597.3|74
1656513830000|2022-06-29 14:43:50|98648.3|98623.3|98656.4|98631.4|98657|98631.5|98640.2|98605.3|68
1656513840000|2022-06-29 14:44:00|98658.6|98633.6|98659.5|98634.5|98664.3|98635.7|98646|98614.3|67
1656513850000|2022-06-29 14:44:10|98659.8|98634.8|98672.3|98647.3|98676.7|98651.7|98657.6|98632.6|61
1656513860000|2022-06-29 14:44:20|98670.1|98645.1|98672|98647|98678|98653|98668.9|98643.9|63
1656513870000|2022-06-29 14:44:30|98675.6|98650.6|98670.8|98645.8|98695.2|98667.5|98667.3|98642.3|77
1656513880000|2022-06-29 14:44:40|98671.9|98646.9|98673.8|98648.8|98698.3|98655.9|98667.4|98639.6|66
1656513890000|2022-06-29 14:44:50|98673.9|98648.9|98669.4|98644.4|98681.3|98649.2|98663.6|98631.3|57
1656513900000|2022-06-29 14:45:00|98670.4|98645.4|98665.3|98640.3|98671.6|98646.6|98662.1|98637.1|72
1656513910000|2022-06-29 14:45:10|98666.5|98641.5|98666.3|98641.3|98671.7|98646.7|98664.3|98639.3|65
1656513920000|2022-06-29 14:45:20|98666.6|98641.6|98633|98608|98669.4|98641.6|98632.3|98607.3|75
1656513930000|2022-06-29 14:45:30|98632.1|98607.1|98635.6|98610.6|98638|98613|98630.9|98605.9|63
1656513940000|2022-06-29 14:45:40|98635.8|98610.8|98629.5|98604.5|98645.6|98611.6|98624.9|98583.8|56
1656513950000|2022-06-29 14:45:50|98629.2|98604.2|98649.6|98624.6|98653.8|98628.8|98628.3|98603.3|67
1656513960000|2022-06-29 14:46:00|98651.3|98626.3|98656.8|98631.8|98670.3|98635.7|98645.2|98611.5|67
1656513970000|2022-06-29 14:46:10|98657|98632|98637.4|98612.4|98657|98632|98630.3|98605.3|73
1656513980000|2022-06-29 14:46:20|98636.7|98611.7|98629.3|98604.3|98643.3|98618.3|98628.8|98603.8|62
1656513990000|2022-06-29 14:46:30|98632.9|98607.9|98640.4|98615.4|98643.6|98618.6|98629.1|98604.1|66
1656514000000|2022-06-29 14:46:40|98640.2|98615.2|98623.9|98598.9|98640.6|98615.6|98600.2|98562.4|72
1656514010000|2022-06-29 14:46:50|98627.7|98602.7|98621.8|98596.8|98631.8|98606.8|98620.1|98595.1|66
1656514020000|2022-06-29 14:47:00|98622.4|98597.4|98615.9|98565.9|98622.7|98597.7|98615.9|98565.9|71
1656514030000|2022-06-29 14:47:10|98597.4|98572.4|98609.4|98584.4|98623.6|98590.8|98596.5|98564|73
1656514040000|2022-06-29 14:47:20|98610.4|98585.4|98580.2|98555.2|98610.6|98585.6|98573.6|98548.6|69
1656514050000|2022-06-29 14:47:30|98579.9|98554.9|98588|98563|98594.3|98569.3|98577.4|98536.7|74
1656514060000|2022-06-29 14:47:40|98588.9|98563.9|98593.9|98568.9|98606.5|98581.5|98588.1|98563.1|64
1656514070000|2022-06-29 14:47:50|98595.9|98570.9|98617.5|98592.5|98617.5|98592.5|98595.9|98570.9|71
1656514080000|2022-06-29 14:48:00|98617.3|98592.3|98650.1|98625.1|98651.3|98626.3|98617.3|98592.3|78
1656514090000|2022-06-29 14:48:10|98651.4|98626.4|98658.5|98633.5|98664.7|98639.7|98648.4|98623.4|71
1656514100000|2022-06-29 14:48:20|98659|98634|98667.6|98642.6|98669.6|98644.6|98657.4|98632.4|64
1656514110000|2022-06-29 14:48:30|98667.5|98642.5|98640.4|98615.4|98667.5|98642.5|98633.9|98608.9|73
1656514120000|2022-06-29 14:48:40|98640.9|98615.9|98651.1|98626.1|98652.6|98627.6|98640|98615|64
1656514130000|2022-06-29 14:48:50|98651.3|98626.3|98658.7|98633.7|98660|98635|98638.9|98613.9|69
1656514140000|2022-06-29 14:49:00|98658.6|98633.6|98644.1|98619.1|98658.6|98633.6|98642.3|98617.3|69
1656514150000|2022-06-29 14:49:10|98644|98619|98619.5|98594.5|98644|98619|98618.2|98593.2|73
1656514160000|2022-06-29 14:49:20|98620.1|98595.1|98624.6|98599.6|98632.3|98607.3|98617.7|98592.7|71
1656514170000|2022-06-29 14:49:30|98624.2|98599.2|98610.7|98585.7|98624.9|98599.9|98609.1|98584.1|70
1656514180000|2022-06-29 14:49:40|98606.5|98581.5|98612.1|98587.1|98625.7|98589.2|98603.2|98575.2|71
1656514190000|2022-06-29 14:49:50|98612.4|98587.4|98620.5|98595.5|98625.7|98600.7|98610.9|98585.9|69
1656514200000|2022-06-29 14:50:00|98619.9|98594.9|98630.4|98605.4|98639.1|98614.1|98613.8|98588.8|76
1656514210000|2022-06-29 14:50:10|98629.9|98604.9|98610.1|98585.1|98629.9|98604.9|98594.5|98569.5|72
1656514220000|2022-06-29 14:50:20|98609.2|98584.2|98590.6|98565.6|98609.7|98584.7|98587|98562|72
1656514230000|2022-06-29 14:50:30|98591.2|98566.2|98577.5|98552.5|98591.2|98566.2|98575.4|98550.4|72
1656514240000|2022-06-29 14:50:40|98577.4|98552.4|98609.7|98584.7|98618.7|98593.7|98577.2|98552.2|76
1656514250000|2022-06-29 14:50:50|98609.5|98584.5|98621.5|98596.5|98625.9|98600.9|98609.5|98584.5|72
1656514260000|2022-06-29 14:51:00|98619.9|98594.9|98635.2|98610.2|98641.7|98616.7|98611.8|98586.8|79
1656514270000|2022-06-29 14:51:10|98634.8|98609.8|98623.5|98598.5|98637.8|98612.8|98622.6|98597.6|73
1656514280000|2022-06-29 14:51:20|98623.4|98598.4|98603.7|98578.7|98624|98599|98587.4|98562.4|71
1656514290000|2022-06-29 14:51:30|98605|98580|98607.2|98582.2|98632.5|98607.5|98605|98580|74
1656514300000|2022-06-29 14:51:40|98605.8|98580.8|98575.7|98550.7|98605.8|98580.8|98574.1|98549.1|71
1656514310000|2022-06-29 14:51:50|98576.2|98551.2|98593.8|98568.8|98595.6|98570.6|98575.9|98550.9|73
1656514320000|2022-06-29 14:52:00|98592.1|98567.1|98606.8|98581.8|98606.8|98581.8|98590.5|98565.5|64
1656514330000|2022-06-29 14:52:10|98606.9|98581.9|98589.5|98564.5|98607.5|98582.5|98583.4|98552.9|65
1656514340000|2022-06-29 14:52:20|98589.3|98564.3|98589.9|98564.9|98596.2|98571.2|98587.4|98562.4|60
1656514350000|2022-06-29 14:52:30|98590|98565|98575.8|98550.8|98603.2|98578.2|98575.8|98550.8|74
1656514360000|2022-06-29 14:52:40|98580.1|98555.1|98570.4|98545.4|98580.2|98555.2|98570.4|98545.4|63
1656514370000|2022-06-29 14:52:50|98570.1|98545.1|98562.7|98537.7|98574|98546.7|98554.7|98505.2|64
1656514380000|2022-06-29 14:53:00|98563|98538|98593.3|98568.3|98602.3|98577.3|98562.5|98537.5|73
1656514390000|2022-06-29 14:53:10|98593.9|98568.9|98617.3|98592.3|98621.6|98596.6|98592.9|98567.9|69
1656514400000|2022-06-29 14:53:20|98618.3|98593.3|98618.9|98593.9|98624.8|98599.8|98615.9|98590.9|71
1656514410000|2022-06-29 14:53:30|98618.4|98593.4|98609.5|98584.5|98624.1|98599.1|98609.5|98584.5|61
1656514420000|2022-06-29 14:53:40|98608.9|98583.9|98618.4|98593.4|98621|98596|98608.7|98583.7|68
1656514430000|2022-06-29 14:53:50|98618.1|98593.1|98641.8|98616.8|98646.1|98621.1|98617.9|98592.9|69
1656514440000|2022-06-29 14:54:00|98642.2|98617.2|98655.7|98630.7|98667.9|98642.9|98639.5|98614.5|74
1656514450000|2022-06-29 14:54:10|98653.1|98628.1|98657.7|98632.7|98661.3|98636.3|98639.2|98614.2|71
1656514460000|2022-06-29 14:54:20|98660.2|98635.2|98649.4|98624.4|98660.6|98635.6|98647.7|98622.7|67
1656514470000|2022-06-29 14:54:30|98648.6|98623.6|98652.7|98627.7|98658.6|98633.6|98646.1|98621.1|63
1656514480000|2022-06-29 14:54:40|98653.1|98628.1|98649.7|98624.7|98661|98636|98648.4|98623.4|64
1656514490000|2022-06-29 14:54:50|98650.1|98625.1|98641.3|98616.3|98650.1|98625.1|98635.5|98610.5|64
1656514500000|2022-06-29 14:55:00|98640.4|98615.4|98641.6|98616.6|98641.6|98616.6|98630.5|98605.5|77
1656514510000|2022-06-29 14:55:10|98641.7|98616.7|98627.4|98602.4|98643.4|98618.4|98618.9|98593.9|74
1656514520000|2022-06-29 14:55:20|98626.7|98601.7|98633.2|98608.2|98643.5|98618.5|98626.7|98601.7|73
1656514530000|2022-06-29 14:55:30|98633.7|98608.7|98641.4|98616.4|98645.5|98620.5|98631.4|98606.4|60
1656514540000|2022-06-29 14:55:40|98642.1|98617.1|98643.4|98618.4|98652.3|98627.3|98640.3|98615.3|67
1656514550000|2022-06-29 14:55:50|98645.4|98620.4|98653.6|98628.6|98653.6|98628.6|98644.3|98619.3|57
1656514560000|2022-06-29 14:56:00|98654.1|98629.1|98675.3|98650.3|98687|98662|98651.3|98626.3|75
1656514570000|2022-06-29 14:56:10|98675.9|98650.9|98676.1|98651.1|98681.1|98656.1|98672.4|98647.4|65
1656514580000|2022-06-29 14:56:20|98676.3|98651.3|98648.4|98623.4|98676.8|98651.8|98644.2|98606.9|67
1656514590000|2022-06-29 14:56:30|98643.5|98618.5|98646.2|98596.2|98657.1|98632.1|98633.5|98586|72
1656514600000|2022-06-29 14:56:40|98644.9|98594.9|98642.6|98617.6|98644.9|98619|98627.8|98592|69
1656514610000|2022-06-29 14:56:50|98642.9|98617.9|98621.2|98596.2|98645|98620|98607|98559.1|77
1656514620000|2022-06-29 14:57:00|98619.7|98594.7|98642.9|98617.9|98657.6|98619.2|98619.5|98574.9|74
1656514630000|2022-06-29 14:57:10|98641.4|98616.4|98621.8|98596.8|98642.2|98617.2|98616.9|98591.9|69
1656514640000|2022-06-29 14:57:20|98623|98598|98630|98605|98632.7|98607.7|98619|98594|74
1656514650000|2022-06-29 14:57:30|98630.5|98605.5|98624.2|98599.2|98645.5|98619.3|98616.6|98566.6|77
1656514660000|2022-06-29 14:57:40|98621|98596|98622.5|98597.5|98633.6|98608.6|98621|98596|72
1656514670000|2022-06-29 14:57:50|98621.9|98596.9|98597.6|98572.6|98621.9|98596.9|98595.5|98558|73
1656514680000|2022-06-29 14:58:00|98596.3|98571.3|98618.7|98593.7|98618.7|98593.7|98595.8|98570.8|72
1656514690000|2022-06-29 14:58:10|98618.1|98593.1|98623.4|98598.4|98632.8|98607.8|98617.1|98592.1|71
1656514700000|2022-06-29 14:58:20|98624.5|98599.5|98606.7|98581.7|98625.9|98600.9|98606.7|98581.7|72
1656514710000|2022-06-29 14:58:30|98606.6|98581.6|98609.6|98584.6|98614.8|98587.1|98595.3|98564.8|76
1656514720000|2022-06-29 14:58:40|98609|98584|98618.2|98593.2|98620|98595|98606.6|98581.6|71
1656514730000|2022-06-29 14:58:50|98618.3|98593.3|98621.2|98596.2|98622.5|98597.5|98615.7|98590.7|64
1656514740000|2022-06-29 14:59:00|98621.1|98596.1|98614|98589|98626.2|98601.2|98604|98554|76
1656514750000|2022-06-29 14:59:10|98612.3|98587.3|98624.4|98599.4|98630|98605|98609.5|98584.5|70
1656514760000|2022-06-29 14:59:20|98621.6|98596.6|98618|98593|98624.4|98599.4|98607.5|98573|69
1656514770000|2022-06-29 14:59:30|98618.7|98593.7|98627.7|98602.7|98628.5|98603.5|98615.4|98590.4|68
1656514780000|2022-06-29 14:59:40|98628.1|98603.1|98645.6|98620.6|98646.1|98621.1|98628.1|98603.1|68
1656514790000|2022-06-29 14:59:50|98645.4|98620.4|98660.6|98635.6|98660.6|98635.6|98641.5|98616.5|67
1656514800000|2022-06-29 15:00:00|98666.6|98616.6|98665.5|98640.5|98667.2|98642.2|98653.2|98616.6|65
1656514810000|2022-06-29 15:00:10|98666.5|98641.5|98631.2|98606.2|98668.6|98643.6|98631.2|98606.2|73
1656514820000|2022-06-29 15:00:20|98631.4|98606.4|98630.5|98605.5|98640.9|98615.9|98627.6|98602.6|76
1656514830000|2022-06-29 15:00:30|98630.4|98605.4|98644.3|98619.3|98645.2|98620.2|98626.6|98601.6|75
1656514840000|2022-06-29 15:00:40|98642.6|98617.6|98656.1|98631.1|98659.4|98634.4|98639.3|98614.3|71
1656514850000|2022-06-29 15:00:50|98656.4|98631.4|98637.5|98612.5|98656.4|98631.4|98628|98601.1|75
1656514860000|2022-06-29 15:01:00|98636.7|98611.7|98653|98628|98660.6|98635.6|98631.8|98606.8|78
1656514870000|2022-06-29 15:01:10|98653.3|98628.3|98646.6|98621.6|98654.8|98629.8|98644.6|98619.6|71
1656514880000|2022-06-29 15:01:20|98646|98621|98655.5|98630.5|98657.4|98632.4|98645.1|98620.1|67
1656514890000|2022-06-29 15:01:30|98655.7|98630.7|98649.5|98624.5|98655.9|98630.9|98643.6|98618.6|73
1656514900000|2022-06-29 15:01:40|98649|98624|98648.7|98623.7|98656.6|98631.6|98646.6|98621.6|67
1656514910000|2022-06-29 15:01:50|98648.6|98623.6|98652.4|98627.4|98658.1|98633.1|98643.2|98618.2|71
1656514920000|2022-06-29 15:02:00|98652|98627|98643.7|98618.7|98652|98627|98620.2|98582.7|77
1656514930000|2022-06-29 15:02:10|98647.2|98622.2|98653|98628|98653.4|98628.4|98646|98621|71
1656514940000|2022-06-29 15:02:20|98653.3|98628.3|98646.1|98621.1|98654.3|98629.3|98646.1|98621.1|72
1656514950000|2022-06-29 15:02:30|98647.1|98622.1|98652.8|98627.8|98660.5|98635.5|98643.1|98618.1|76
1656514960000|2022-06-29 15:02:40|98653|98628|98643.4|98618.4|98660.1|98633.6|98636.4|98600.9|73
1656514970000|2022-06-29 15:02:50|98642.8|98617.8|98651.2|98626.2|98655.3|98630.3|98641.8|98616.8|66
1656514980000|2022-06-29 15:03:00|98652.7|98627.7|98678.5|98628.5|98689.7|98653.9|98646.1|98621.1|71
1656514990000|2022-06-29 15:03:10|98678|98628|98659.2|98634.2|98682.7|98657.7|98656.3|98628|65
1656515000000|2022-06-29 15:03:20|98660|98635|98666.9|98641.9|98670.6|98645.6|98652|98627|64
1656515010000|2022-06-29 15:03:30|98667.5|98642.5|98675.5|98650.5|98675.5|98650.5|98665.6|98640.6|56
1656515020000|2022-06-29 15:03:40|98675.4|98650.4|98679.4|98654.4|98690.8|98654.4|98668.4|98637.6|70
1656515030000|2022-06-29 15:03:50|98681.9|98656.9|98654.8|98629.8|98686.7|98661.7|98643|98612.3|69
1656515040000|2022-06-29 15:04:00|98654.9|98629.9|98677.9|98652.9|98689|98664|98654.9|98629.9|76
1656515050000|2022-06-29 15:04:10|98676|98651|98671.1|98646.1|98690|98665|98664.5|98629.4|74
1656515060000|2022-06-29 15:04:20|98669.1|98644.1|98676|98651|98682.2|98657.2|98669.1|98644.1|67
1656515070000|2022-06-29 15:04:30|98675.7|98650.7|98674.3|98649.3|98679.5|98654.5|98649.2|98618.7|73
1656515080000|2022-06-29 15:04:40|98675.5|98650.5|98677.8|98652.8|98685.7|98660.7|98675.5|98650.5|65
1656515090000|2022-06-29 15:04:50|98678.4|98653.4|98690.9|98665.9|98690.9|98665.9|98678.1|98653.1|63
1656515100000|2022-06-29 15:05:00|98688|98663|98687|98662|98688.5|98663.5|98683.6|98658.6|60
1656515110000|2022-06-29 15:05:10|98686.3|98661.3|98702.7|98677.7|98709.3|98684.3|98678.5|98653.5|65
1656515120000|2022-06-29 15:05:20|98703|98678|98718.9|98693.9|98718.9|98693.9|98702.4|98677.4|58
1656515130000|2022-06-29 15:05:30|98717.4|98692.4|98715.3|98690.3|98724.6|98699.6|98709.8|98684.8|62
1656515140000|2022-06-29 15:05:40|98715.5|98690.5|98727|98702|98727.5|98702.5|98709|98684|68
1656515150000|2022-06-29 15:05:50|98725.2|98700.2|98716.1|98691.1|98728.8|98703.8|98716.1|98691.1|64
1656515160000|2022-06-29 15:06:00|98713|98688|98687.4|98662.4|98713|98688|98687.4|98662.4|70
1656515170000|2022-06-29 15:06:10|98687.8|98662.8|98703.2|98653.2|98705|98680|98677.3|98652.3|73
1656515180000|2022-06-29 15:06:20|98701.6|98651.6|98674.6|98649.6|98701.6|98671.3|98674.6|98631.2|74
1656515190000|2022-06-29 15:06:30|98675.4|98650.4|98678|98653|98678.7|98653.7|98670.8|98645.8|58
1656515200000|2022-06-29 15:06:40|98678.2|98653.2|98682.2|98657.2|98685.9|98660.9|98677.4|98652.4|58
1656515210000|2022-06-29 15:06:50|98682.3|98657.3|98688.8|98663.8|98693.4|98668.4|98680.3|98655.3|60
1656515220000|2022-06-29 15:07:00|98687.8|98662.8|98697.3|98672.3|98698.6|98673.6|98687.8|98662.8|62
1656515230000|2022-06-29 15:07:10|98697.4|98672.4|98701.9|98676.9|98710.7|98677.2|98685.1|98651.2|67
1656515240000|2022-06-29 15:07:20|98702.7|98677.7|98685.3|98660.3|98702.7|98677.7|98685.2|98660.2|66
1656515250000|2022-06-29 15:07:30|98685.6|98660.6|98670|98645|98690.3|98665.3|98663.2|98636.7|75
1656515260000|2022-06-29 15:07:40|98671|98646|98661.2|98636.2|98671.1|98646.1|98658.9|98633.9|70
1656515270000|2022-06-29 15:07:50|98660.7|98635.7|98660.3|98635.3|98662|98637|98651.9|98626.9|67
1656515280000|2022-06-29 15:08:00|98662.1|98637.1|98642.2|98617.2|98663.3|98638.3|98625.2|98600.2|70
1656515290000|2022-06-29 15:08:10|98639.4|98614.4|98617.9|98592.9|98645.8|98614.7|98612.6|98580.9|75
1656515300000|2022-06-29 15:08:20|98618.6|98593.6|98606.8|98556.8|98620.6|98595.6|98587.9|98554.6|69
1656515310000|2022-06-29 15:08:30|98607.4|98557.4|98592.9|98567.9|98616.2|98580.4|98592.4|98557.4|71
1656515320000|2022-06-29 15:08:40|98592.2|98567.2|98623.9|98598.9|98630.6|98605.6|98592.1|98567.1|61
1656515330000|2022-06-29 15:08:50|98625.7|98600.7|98625.1|98600.1|98625.7|98600.7|98622.3|98597.3|53
1656515340000|2022-06-29 15:09:00|98624.2|98599.2|98625.2|98600.2|98626|98601|98620.3|98595.3|65
1656515350000|2022-06-29 15:09:10|98624.9|98599.9|98638.2|98613.2|98645.1|98620.1|98623.8|98598.8|68
1656515360000|2022-06-29 15:09:20|98637.8|98612.8|98626.3|98601.3|98640.5|98615.5|98626.3|98601.3|68
1656515370000|2022-06-29 15:09:30|98626.1|98601.1|98635.9|98610.9|98637|98612|98624.3|98599.3|57
1656515380000|2022-06-29 15:09:40|98637.9|98612.9|98642.8|98617.8|98643.6|98618.6|98636.3|98611.3|64
1656515390000|2022-06-29 15:09:50|98643.3|98618.3|98641.1|98616.1|98644.4|98619.4|98639.6|98614.6|63
1656515400000|2022-06-29 15:10:00|98643.6|98618.6|98649.2|98624.2|98649.9|98624.9|98639.9|98614.9|61
1656515410000|2022-06-29 15:10:10|98650.1|98625.1|98638.9|98613.9|98650.7|98625.7|98636.8|98611.8|59
1656515420000|2022-06-29 15:10:20|98639.7|98614.7|98668.5|98643.5|98670|98645|98639.5|98614.5|63
1656515430000|2022-06-29 15:10:30|98668.7|98643.7|98685.8|98660.8|98697|98672|98668.7|98643.7|68
1656515440000|2022-06-29 15:10:40|98683.5|98658.5|98687.3|98662.3|98692.2|98667.2|98681.5|98656.5|60
1656515450000|2022-06-29 15:10:50|98687.4|98662.4|98690.3|98665.3|98690.3|98665.3|98680.6|98655.6|68
1656515460000|2022-06-29 15:11:00|98687.7|98662.7|98700|98675|98707.1|98682.1|98687.3|98662.3|75
1656515470000|2022-06-29 15:11:10|98699.6|98674.6|98720.2|98695.2|98720.7|98695.7|98696.5|98671.5|67
1656515480000|2022-06-29 15:11:20|98721.9|98696.9|98708.5|98683.5|98721.9|98696.9|98708.5|98683.5|71
1656515490000|2022-06-29 15:11:30|98709.3|98684.3|98688.2|98663.2|98709.3|98684.3|98687.9|98662.9|63
1656515500000|2022-06-29 15:11:40|98688.9|98663.9|98694.6|98669.6|98696.3|98671.3|98685.8|98660.8|54
1656515510000|2022-06-29 15:11:50|98692.7|98667.7|98686|98661|98696.9|98671.9|98685.4|98660.4|52
1656515520000|2022-06-29 15:12:00|98686.3|98661.3|98693.7|98668.7|98693.8|98668.8|98686.2|98661.2|51
1656515530000|2022-06-29 15:12:10|98692.6|98667.6|98696.3|98671.3|98700.4|98675.4|98689.8|98664.8|64
1656515540000|2022-06-29 15:12:20|98696|98671|98681|98656|98703.7|98678.7|98681|98656|66
1656515550000|2022-06-29 15:12:30|98680.6|98655.6|98678.6|98653.6|98682.7|98657.7|98676.7|98651.7|66
1656515560000|2022-06-29 15:12:40|98677.5|98652.5|98663|98638|98678.3|98653.3|98662.1|98637.1|67
1656515570000|2022-06-29 15:12:50|98664.3|98639.3|98655.7|98630.7|98665.4|98640.4|98655.7|98630.7|58
1656515580000|2022-06-29 15:13:00|98652.9|98627.9|98669.2|98644.2|98671.2|98646.2|98652.5|98627.5|71
1656515590000|2022-06-29 15:13:10|98669.3|98644.3|98675.6|98650.6|98681|98656|98668.1|98643.1|67
1656515600000|2022-06-29 15:13:20|98675.7|98650.7|98681.4|98656.4|98681.5|98656.5|98675.3|98650.3|62
1656515610000|2022-06-29 15:13:30|98680.6|98655.6|98688.3|98663.3|98688.6|98663.6|98680.6|98655.6|51
1656515620000|2022-06-29 15:13:40|98688|98663|98685.6|98660.6|98692.4|98667.4|98685.6|98660.6|61
1656515630000|2022-06-29 15:13:50|98685.8|98660.8|98693.2|98668.2|98699.6|98674.6|98685.8|98660.8|63
1656515640000|2022-06-29 15:14:00|98693.5|98668.5|98672.8|98647.8|98693.5|98668.5|98672.8|98647.8|68
1656515650000|2022-06-29 15:14:10|98674.8|98649.8|98674.8|98649.8|98675.8|98650.8|98666.8|98641.8|67
1656515660000|2022-06-29 15:14:20|98675|98650|98669.9|98644.9|98675|98650|98667.3|98642.3|49
1656515670000|2022-06-29 15:14:30|98670|98645|98668.8|98643.8|98673.4|98648.4|98668.8|98643.8|40
1656515680000|2022-06-29 15:14:40|98668.6|98643.6|98660.7|98635.7|98671.1|98646.1|98655.8|98630.8|60
1656515690000|2022-06-29 15:14:50|98659.6|98634.6|98641.3|98616.3|98666.6|98641.6|98641|98616|59
1656515700000|2022-06-29 15:15:00|98641.1|98616.1|98642.5|98617.5|98648.1|98623.1|98638.4|98613.4|65
1656515710000|2022-06-29 15:15:10|98642|98617|98635.1|98610.1|98647|98622|98634.8|98609.8|63
1656515720000|2022-06-29 15:15:20|98635.6|98610.6|98648|98623|98648.5|98623.5|98630.9|98605.9|59
1656515730000|2022-06-29 15:15:30|98647.8|98622.8|98646.7|98621.7|98655.8|98630.8|98645.6|98620.6|59
1656515740000|2022-06-29 15:15:40|98649.7|98624.7|98654.5|98629.5|98657.3|98632.3|98648.3|98623.3|68
1656515750000|2022-06-29 15:15:50|98655.4|98630.4|98653.4|98628.4|98661.7|98636.7|98652.7|98627.7|52
1656515760000|2022-06-29 15:16:00|98653.2|98628.2|98643.1|98618.1|98654.2|98629.2|98640.8|98615.8|69
1656515770000|2022-06-29 15:16:10|98643.4|98618.4|98649.6|98624.6|98649.6|98624.6|98639.1|98614.1|52
1656515780000|2022-06-29 15:16:20|98648.5|98623.5|98633|98608|98654.1|98629.1|98633|98608|70
1656515790000|2022-06-29 15:16:30|98633.2|98608.2|98627.6|98602.6|98636.5|98611.5|98627.6|98602.6|57
1656515800000|2022-06-29 15:16:40|98628.6|98603.6|98634.7|98609.7|98635.7|98610.7|98628.4|98603.4|59
1656515810000|2022-06-29 15:16:50|98634.8|98609.8|98630.1|98605.1|98634.9|98609.9|98628.8|98603.8|46
1656515820000|2022-06-29 15:17:00|98631.1|98606.1|98632.1|98607.1|98632.1|98607.1|98620.1|98595.1|67
1656515830000|2022-06-29 15:17:10|98631|98606|98630.1|98605.1|98638.8|98613.8|98629|98604|58
1656515840000|2022-06-29 15:17:20|98630.8|98605.8|98630.5|98605.5|98632|98607|98625.5|98600.5|60
1656515850000|2022-06-29 15:17:30|98630.6|98605.6|98628.2|98603.2|98630.8|98605.8|98627|98602|48
1656515860000|2022-06-29 15:17:40|98628.4|98603.4|98625.9|98600.9|98629.8|98604.8|98623.8|98598.8|52
1656515870000|2022-06-29 15:17:50|98626|98601|98638.7|98613.7|98639|98614|98625.3|98600.3|54
1656515880000|2022-06-29 15:18:00|98638.6|98613.6|98678.3|98653.3|98678.6|98653.6|98636.4|98611.4|67
1656515890000|2022-06-29 15:18:10|98678.5|98653.5|98680.8|98655.8|98683.7|98658.7|98678.5|98653.5|64
1656515900000|2022-06-29 15:18:20|98680.6|98655.6|98681.6|98656.6|98687.1|98662.1|98678.8|98653.8|62
1656515910000|2022-06-29 15:18:30|98681|98656|98693.7|98668.7|98696.6|98671.6|98680.7|98655.7|68
1656515920000|2022-06-29 15:18:40|98693.5|98668.5|98688.7|98663.7|98696.2|98671.2|98683.2|98658.2|58
1656515930000|2022-06-29 15:18:50|98688.4|98663.4|98701.7|98676.7|98704.4|98679.4|98688.3|98663.3|74
1656515940000|2022-06-29 15:19:00|98702.7|98677.7|98697.6|98672.6|98704.4|98679.4|98696.4|98671.4|67
1656515950000|2022-06-29 15:19:10|98697.3|98672.3|98691.5|98666.5|98697.8|98672.8|98684.6|98659.6|69
1656515960000|2022-06-29 15:19:20|98690|98665|98700.9|98675.9|98704.7|98679.7|98689.7|98664.7|71
1656515970000|2022-06-29 15:19:30|98700.7|98675.7|98703.2|98678.2|98705|98680|98699.4|98674.4|66
1656515980000|2022-06-29 15:19:40|98703.1|98678.1|98708.5|98683.5|98713.2|98688.2|98700.9|98675.9|55
1656515990000|2022-06-29 15:19:50|98708.6|98683.6|98706.3|98681.3|98708.8|98683.8|98704.5|98679.5|49
1656516000000|2022-06-29 15:20:00|98705.8|98680.8|98701.5|98676.5|98706.9|98681.9|98701.1|98676.1|55
1656516010000|2022-06-29 15:20:10|98701.4|98676.4|98707.6|98682.6|98707.6|98682.6|98701|98676|56
1656516020000|2022-06-29 15:20:20|98706.7|98681.7|98712.4|98687.4|98712.6|98687.6|98703.5|98678.5|68
1656516030000|2022-06-29 15:20:30|98712.1|98687.1|98714.7|98689.7|98715.1|98690.1|98705|98680|68
1656516040000|2022-06-29 15:20:40|98714.6|98689.6|98739.1|98714.1|98744.6|98719.6|98710.7|98685.7|71
1656516050000|2022-06-29 15:20:50|98741.7|98716.7|98742.8|98717.8|98743|98718|98738.2|98713.2|52
1656516060000|2022-06-29 15:21:00|98740.8|98715.8|98755.3|98730.3|98755.6|98730.6|98738.7|98713.7|61
1656516070000|2022-06-29 15:21:10|98755.1|98730.1|98752.1|98727.1|98758.4|98733.4|98751.9|98726.9|57
1656516080000|2022-06-29 15:21:20|98753.1|98728.1|98749.3|98724.3|98754.6|98729.6|98747.9|98722.9|56
1656516090000|2022-06-29 15:21:30|98748.2|98723.2|98756.9|98731.9|98761.9|98736.9|98748.2|98723.2|64
1656516100000|2022-06-29 15:21:40|98756.3|98731.3|98787.2|98762.2|98799.4|98762.4|98750|98725|54
1656516110000|2022-06-29 15:21:50|98787.1|98762.1|98804.2|98779.2|98820|98784.6|98786.8|98761.8|66
1656516120000|2022-06-29 15:22:00|98802.6|98777.6|98791.7|98766.7|98804.4|98779.4|98782.3|98757.3|68
1656516130000|2022-06-29 15:22:10|98790.1|98765.1|98811.6|98786.6|98826.6|98789.1|98789.9|98764.9|65
1656516140000|2022-06-29 15:22:20|98812.8|98787.8|98813.5|98788.5|98815.9|98790.9|98806.3|98781.3|65
1656516150000|2022-06-29 15:22:30|98812.7|98787.7|98819.7|98794.7|98821.7|98796.7|98811.6|98786.6|68
1656516160000|2022-06-29 15:22:40|98818.9|98793.9|98832.6|98807.6|98842.8|98817.3|98818.9|98792.7|71
1656516170000|2022-06-29 15:22:50|98832.1|98807.1|98836.8|98811.8|98846.6|98812.5|98829|98795.8|58
1656516180000|2022-06-29 15:23:00|98837.1|98812.1|98853|98828|98869.7|98838.5|98837.1|98812.1|64
1656516190000|2022-06-29 15:23:10|98853.2|98828.2|98842.2|98817.2|98853.8|98828.8|98839.1|98814.1|64
1656516200000|2022-06-29 15:23:20|98842.1|98817.1|98832.7|98807.7|98843.6|98818.6|98829.9|98804.9|59
1656516210000|2022-06-29 15:23:30|98834.5|98809.5|98842.9|98817.9|98844.4|98819.4|98834.5|98809.5|60
1656516220000|2022-06-29 15:23:40|98843.1|98818.1|98847.2|98822.2|98849|98824|98841|98816|66
1656516230000|2022-06-29 15:23:50|98847.9|98822.9|98842.4|98817.4|98851.4|98825.5|98840.4|98800.1|55
1656516240000|2022-06-29 15:24:00|98841.9|98816.9|98856.1|98831.1|98877.1|98838.4|98841.9|98816.9|71
1656516250000|2022-06-29 15:24:10|98856.7|98831.7|98860.5|98835.5|98862.8|98837.8|98856.1|98831.1|64
1656516260000|2022-06-29 15:24:20|98862|98837|98853.8|98828.8|98866.6|98841.6|98853.8|98828.8|63
1656516270000|2022-06-29 15:24:30|98854.9|98829.9|98860.3|98810.3|98875|98844.5|98852.5|98802.9|76
1656516280000|2022-06-29 15:24:40|98860.7|98810.7|98842.4|98817.4|98860.7|98828.3|98840.9|98807.8|59
1656516290000|2022-06-29 15:24:50|98842.7|98817.7|98838.8|98813.8|98854.3|98821.2|98834.4|98804.3|69
1656516300000|2022-06-29 15:25:00|98855.7|98805.7|98841.4|98816.4|98858|98818.4|98839.2|98798.1|72
1656516310000|2022-06-29 15:25:10|98842.1|98817.1|98842.4|98792.4|98855.6|98820.6|98831.6|98785.6|71
1656516320000|2022-06-29 15:25:20|98842.5|98792.5|98824.4|98799.4|98843.4|98803.2|98822.6|98780.7|75
1656516330000|2022-06-29 15:25:30|98819.3|98794.3|98817.2|98792.2|98834.8|98799.4|98811.1|98775.5|71
1656516340000|2022-06-29 15:25:40|98817.5|98792.5|98819.4|98794.4|98821|98796|98814.6|98789.6|50
1656516350000|2022-06-29 15:25:50|98819.5|98794.5|98820.2|98795.2|98825.8|98800.8|98818.7|98793.7|61
1656516360000|2022-06-29 15:26:00|98820.9|98795.9|98819.1|98794.1|98821.1|98796.1|98816.4|98791.4|50
1656516370000|2022-06-29 15:26:10|98818.9|98793.9|98823.3|98798.3|98824.3|98799.3|98818|98793|47
1656516380000|2022-06-29 15:26:20|98822.9|98797.9|98836.6|98811.6|98836.6|98811.6|98822.9|98797.9|68
1656516390000|2022-06-29 15:26:30|98837.8|98812.8|98840.9|98815.9|98844|98819|98834.5|98809.5|70
1656516400000|2022-06-29 15:26:40|98840.1|98815.1|98847.6|98822.6|98849.2|98824.2|98832.4|98795.4|68
1656516410000|2022-06-29 15:26:50|98846.1|98821.1|98846.7|98821.7|98848.6|98823.6|98840.6|98815.6|68
1656516420000|2022-06-29 15:27:00|98846|98821|98842.8|98817.8|98848.4|98823.4|98840.8|98815.8|59
1656516430000|2022-06-29 15:27:10|98842.6|98817.6|98835.4|98810.4|98853.7|98820.8|98808.7|98702.2|71
1656516440000|2022-06-29 15:27:20|98829.4|98804.4|98831.4|98806.4|98836.2|98811.2|98813.6|98788.6|66
1656516450000|2022-06-29 15:27:30|98832.6|98807.6|98821.4|98796.4|98832.6|98807.6|98819.2|98794.2|62
1656516460000|2022-06-29 15:27:40|98821.2|98796.2|98826.6|98801.6|98830|98805|98818|98793|54
1656516470000|2022-06-29 15:27:50|98825.6|98800.6|98823.5|98798.5|98826.9|98801.9|98821.7|98796.7|67
1656516480000|2022-06-29 15:28:00|98824.4|98799.4|98828.8|98803.8|98829.4|98804.4|98821.7|98796.7|67
1656516490000|2022-06-29 15:28:10|98828.7|98803.7|98822.6|98797.6|98829.1|98804.1|98819.6|98794.6|59
1656516500000|2022-06-29 15:28:20|98822.5|98797.5|98811.7|98786.7|98822.7|98797.7|98807.8|98782.8|53
1656516510000|2022-06-29 15:28:30|98811.2|98786.2|98823.3|98798.3|98824.5|98799.5|98810.4|98785.4|60
1656516520000|2022-06-29 15:28:40|98822.8|98797.8|98821.8|98796.8|98824.5|98799.5|98820.4|98795.4|55
1656516530000|2022-06-29 15:28:50|98823|98798|98805|98755|98825.6|98800.6|98797.4|98747.4|65
1656516540000|2022-06-29 15:29:00|98804.4|98754.4|98794.9|98769.9|98813|98772.9|98794.7|98751|57
1656516550000|2022-06-29 15:29:10|98796|98771|98800.1|98775.1|98812.8|98778.6|98793.6|98758.5|61
1656516560000|2022-06-29 15:29:20|98799.3|98774.3|98809.5|98784.5|98822.3|98786.4|98799.3|98761.1|66
1656516570000|2022-06-29 15:29:30|98809.6|98784.6|98813|98763|98822|98789.3|98806.1|98759.2|68
1656516580000|2022-06-29 15:29:40|98815.3|98765.3|98818|98768|98824.2|98787.4|98804.5|98754.5|75
1656516590000|2022-06-29 15:29:50|98818.5|98768.5|98809.9|98759.9|98825|98788.7|98803.3|98759.8|70
1656516600000|2022-06-29 15:30:00|98809.6|98759.6|98806.6|98756.6|98823.4|98776.6|98794.1|98744.1|78
1656516610000|2022-06-29 15:30:10|98806.7|98756.7|98821.5|98771.5|98821.5|98776.4|98795.8|98753.4|73
1656516620000|2022-06-29 15:30:20|98826.2|98776.2|98802.7|98777.7|98826.9|98789.1|98798.4|98758.5|74
1656516630000|2022-06-29 15:30:30|98801.7|98776.7|98822.4|98772.4|98830.5|98782|98801.6|98763|70
1656516640000|2022-06-29 15:30:40|98824.8|98774.8|98830.5|98780.5|98836.1|98786.1|98824.7|98774.7|62
1656516650000|2022-06-29 15:30:50|98825.3|98775.3|98831.3|98781.3|98831.4|98793.1|98816.3|98774.8|64
1656516660000|2022-06-29 15:31:00|98831.1|98781.1|98832.8|98782.8|98837.8|98798.2|98816.8|98780.8|64
1656516670000|2022-06-29 15:31:10|98832.9|98782.9|98836.8|98786.8|98836.9|98786.9|98832|98782|47
1656516680000|2022-06-29 15:31:20|98836.2|98786.2|98831.4|98806.4|98847.6|98810.2|98827.1|98786|69
1656516690000|2022-06-29 15:31:30|98844.2|98794.2|98846.1|98796.1|98847|98810.8|98826.9|98792.8|47
1656516700000|2022-06-29 15:31:40|98846|98796|98845.2|98795.2|98851.4|98805.1|98826.8|98789.5|72
1656516710000|2022-06-29 15:31:50|98844.1|98794.1|98845|98795|98849|98799|98842.3|98792.3|65
1656516720000|2022-06-29 15:32:00|98848.6|98798.6|98848.2|98823.2|98864.5|98828.2|98843.5|98798.6|78
1656516730000|2022-06-29 15:32:10|98848.5|98823.5|98833.2|98808.2|98856.7|98824.2|98832|98795|69
1656516740000|2022-06-29 15:32:20|98834|98809|98843.1|98793.1|98846.8|98809.1|98829.3|98781.9|72
1656516750000|2022-06-29 15:32:30|98842.5|98792.5|98840.8|98790.8|98848.6|98803.2|98820.9|98783.5|69
1656516760000|2022-06-29 15:32:40|98840.4|98790.4|98822.6|98797.6|98840.6|98802.9|98819.3|98775.7|74
1656516770000|2022-06-29 15:32:50|98822.4|98797.4|98827|98802|98837.8|98802|98821.2|98783.5|59
1656516780000|2022-06-29 15:33:00|98826.4|98801.4|98810.5|98785.5|98839.2|98801.4|98809.8|98779.9|69
1656516790000|2022-06-29 15:33:10|98810.4|98785.4|98808.4|98783.4|98811.8|98786.8|98806.7|98781.7|59
1656516800000|2022-06-29 15:33:20|98808.3|98783.3|98806.1|98781.1|98819.6|98785.4|98801.6|98766.6|60
1656516810000|2022-06-29 15:33:30|98805.7|98780.7|98806.9|98781.9|98807.2|98782.2|98803.6|98778.6|54
1656516820000|2022-06-29 15:33:40|98807.6|98782.6|98821.5|98771.5|98822|98782.6|98801.2|98770|63
1656516830000|2022-06-29 15:33:50|98821.4|98771.4|98804.3|98779.3|98821.5|98780|98801.8|98768.5|44
1656516840000|2022-06-29 15:34:00|98804.8|98779.8|98822.8|98772.8|98824|98786.6|98804.8|98765.6|59
1656516850000|2022-06-29 15:34:10|98822.6|98772.6|98800.2|98775.2|98827.1|98791.8|98796|98771|68
1656516860000|2022-06-29 15:34:20|98800.3|98775.3|98797.1|98747.1|98807.8|98777.7|98783.4|98742.1|73
1656516870000|2022-06-29 15:34:30|98796.6|98746.6|98801.2|98751.2|98805.9|98756.3|98781.2|98743.5|72
1656516880000|2022-06-29 15:34:40|98801.3|98751.3|98796.5|98746.5|98802.7|98763.6|98780.1|98742.3|62
1656516890000|2022-06-29 15:34:50|98796.3|98746.3|98784.2|98759.2|98797.1|98759.7|98779.3|98745.2|66
1656516900000|2022-06-29 15:35:00|98784.3|98759.3|98787|98762|98794.9|98769.9|98783.6|98758.6|66
1656516910000|2022-06-29 15:35:10|98786.5|98761.5|98790.9|98765.9|98803.8|98767.3|98780.4|98753.8|68
1656516920000|2022-06-29 15:35:20|98790.3|98765.3|98793.1|98768.1|98805.8|98769.1|98788.7|98750.3|70
1656516930000|2022-06-29 15:35:30|98793.3|98768.3|98802.9|98752.9|98807.4|98769.6|98785.8|98752.5|77
1656516940000|2022-06-29 15:35:40|98804.3|98754.3|98782.1|98757.1|98804.4|98763|98782.1|98746.8|71
1656516950000|2022-06-29 15:35:50|98782.7|98757.7|98782.6|98757.6|98797.2|98758.8|98781.6|98745.8|53
1656516960000|2022-06-29 15:36:00|98780.7|98755.7|98783.3|98733.3|98796.7|98758.1|98773.7|98731|71
1656516970000|2022-06-29 15:36:10|98782.3|98732.3|98768.4|98743.4|98782.5|98743.4|98760.9|98717.6|67
1656516980000|2022-06-29 15:36:20|98781|98731|98779.9|98729.9|98783.8|98739.6|98753.2|98718.3|58
1656516990000|2022-06-29 15:36:30|98780.1|98730.1|98741|98691|98793.2|98747.3|98725.9|98631.5|67
1656517000000|2022-06-29 15:36:40|98742.4|98692.4|98759.1|98709.1|98794.2|98711.2|98718.3|98656.6|77
1656517010000|2022-06-29 15:36:50|98757.8|98707.8|98759.5|98709.5|98765.5|98715.5|98751.5|98701.5|64
1656517020000|2022-06-29 15:37:00|98759|98709|98749.2|98699.2|98760.9|98710.9|98742.6|98692.6|64
1656517030000|2022-06-29 15:37:10|98749.3|98699.3|98764.7|98714.7|98766.2|98716.2|98719|98669|71
1656517040000|2022-06-29 15:37:20|98764.3|98714.3|98763.1|98713.1|98799.6|98726.5|98751.5|98669.6|65
1656517050000|2022-06-29 15:37:30|98764.8|98714.8|98757.8|98707.8|98767.2|98717.2|98756.5|98706.5|58
1656517060000|2022-06-29 15:37:40|98757.9|98707.9|98799.4|98749.4|98800.3|98750.3|98755|98705|65
1656517070000|2022-06-29 15:37:50|98799.5|98749.5|98791.5|98741.5|98809.5|98759.5|98788.6|98738.6|73
1656517080000|2022-06-29 15:38:00|98791.6|98741.6|98764.6|98714.6|98793.5|98758.9|98751.1|98710.3|66
1656517090000|2022-06-29 15:38:10|98762.6|98712.6|98742.9|98692.9|98762.6|98715|98721.5|98684.4|63
1656517100000|2022-06-29 15:38:20|98742.6|98692.6|98742.9|98692.9|98746|98696|98741.6|98691.6|39
1656517110000|2022-06-29 15:38:30|98742.8|98692.8|98745.5|98695.5|98747.7|98697.7|98742.5|98692.5|53
1656517120000|2022-06-29 15:38:40|98746|98696|98748.3|98698.3|98748.3|98698.3|98745.3|98695.3|52
1656517130000|2022-06-29 15:38:50|98748.8|98698.8|98737.2|98687.2|98752.7|98714.1|98737.2|98687.2|67
1656517140000|2022-06-29 15:39:00|98737.9|98687.9|98748.2|98698.2|98751.9|98701.9|98737.9|98687.9|64
1656517150000|2022-06-29 15:39:10|98749.8|98699.8|98759.5|98709.5|98762.3|98715|98738.1|98693.2|65
1656517160000|2022-06-29 15:39:20|98757.8|98707.8|98761.2|98711.2|98763.2|98713.2|98748.5|98698.5|62
1656517170000|2022-06-29 15:39:30|98760.3|98710.3|98776|98648.9|98776|98724.9|98716.7|98646.4|75
1656517180000|2022-06-29 15:39:40|98737.1|98687.1|98739.1|98689.1|98745.2|98695.2|98732|98682|73
1656517190000|2022-06-29 15:39:50|98738.2|98688.2|98742.6|98692.6|98745.5|98695.5|98736.7|98686.7|62
1656517200000|2022-06-29 15:40:00|98742.8|98692.8|98746.5|98696.5|98749.4|98699.4|98741.8|98691.8|66
1656517210000|2022-06-29 15:40:10|98748|98698|98749.6|98699.6|98755.8|98705.8|98746.6|98696.6|53
1656517220000|2022-06-29 15:40:20|98749.3|98699.3|98746.3|98721.3|98762.6|98723.5|98740|98699.1|65
1656517230000|2022-06-29 15:40:30|98745.1|98720.1|98755.1|98705.1|98755.1|98720.1|98738.7|98698.7|66
1656517240000|2022-06-29 15:40:40|98755.2|98705.2|98742.8|98692.8|98757.4|98727.1|98732.6|98692.8|59
1656517250000|2022-06-29 15:40:50|98741.3|98691.3|98750.9|98700.9|98753.5|98713.6|98737.7|98687.7|73
1656517260000|2022-06-29 15:41:00|98751|98701|98757.4|98707.4|98757.8|98707.8|98751|98701|62
1656517270000|2022-06-29 15:41:10|98757.2|98707.2|98754.1|98704.1|98759.6|98721.4|98742.2|98700|59
1656517280000|2022-06-29 15:41:20|98753.8|98703.8|98756.2|98706.2|98757.5|98707.5|98751.7|98701.7|49
1656517290000|2022-06-29 15:41:30|98756.1|98706.1|98755.4|98705.4|98761|98718.9|98743.1|98704.4|59
1656517300000|2022-06-29 15:41:40|98754.9|98704.9|98755|98705|98759.6|98717.6|98742.6|98701.8|54
1656517310000|2022-06-29 15:41:50|98754.2|98704.2|98758.1|98708.1|98760|98723.1|98740.6|98700.5|62
1656517320000|2022-06-29 15:42:00|98759.8|98709.8|98761.3|98711.3|98763.2|98726.1|98750.2|98708.8|65
1656517330000|2022-06-29 15:42:10|98760.6|98710.6|98762.1|98712.1|98765.4|98731|98746.4|98709.1|67
1656517340000|2022-06-29 15:42:20|98762.7|98712.7|98809.6|98759.6|98810.5|98760.5|98761.3|98711.8|77
1656517350000|2022-06-29 15:42:30|98809.5|98759.5|98818.8|98768.8|98822|98778.6|98802.5|98759|76
1656517360000|2022-06-29 15:42:40|98819.7|98769.7|98838.7|98788.7|98840.3|98790.8|98811|98768.4|66
1656517370000|2022-06-29 15:42:50|98835.8|98785.8|98838.6|98788.6|98843|98806|98831|98784.2|70
1656517380000|2022-06-29 15:43:00|98835.7|98785.7|98840.1|98790.1|98841.6|98791.6|98830.5|98780.5|72
1656517390000|2022-06-29 15:43:10|98840|98790|98848.6|98798.6|98848.6|98798.6|98835|98785|69
1656517400000|2022-06-29 15:43:20|98852.2|98802.2|98842.5|98792.5|98853.2|98803.6|98827.8|98788.7|66
1656517410000|2022-06-29 15:43:30|98842|98792|98835.7|98785.7|98847.8|98806.5|98807.2|98716.9|70
1656517420000|2022-06-29 15:43:40|98841.4|98791.4|98849.4|98799.4|98851.3|98801.3|98834.9|98784.9|72
1656517430000|2022-06-29 15:43:50|98846.8|98796.8|98835.6|98785.6|98850.9|98800.9|98830.8|98780.8|71
1656517440000|2022-06-29 15:44:00|98836.8|98786.8|98840|98790|98844.7|98794.7|98832.4|98782.4|67
1656517450000|2022-06-29 15:44:10|98839.4|98789.4|98848.5|98798.5|98849|98799|98837.4|98787.4|69
1656517460000|2022-06-29 15:44:20|98848.9|98798.9|98846.5|98796.5|98854.8|98804.8|98844.6|98794.6|73
1656517470000|2022-06-29 15:44:30|98846.9|98796.9|98832.1|98782.1|98847.1|98797.1|98828.3|98778.3|72
1656517480000|2022-06-29 15:44:40|98832.9|98782.9|98818.8|98793.8|98839.5|98804.3|98818.8|98774.1|65
1656517490000|2022-06-29 15:44:50|98829.3|98779.3|98826|98776|98837.6|98787.6|98820.5|98770.5|73
1656517500000|2022-06-29 15:45:00|98825|98775|98815.6|98765.6|98843.9|98777.9|98794.2|98677.9|73
1656517510000|2022-06-29 15:45:10|98814.4|98764.4|98821.9|98771.9|98823.3|98773.3|98810.1|98760.1|65
1656517520000|2022-06-29 15:45:20|98821.5|98771.5|98827.4|98777.4|98827.4|98777.4|98814.9|98764.9|69
1656517530000|2022-06-29 15:45:30|98826.3|98776.3|98820.9|98770.9|98831.5|98781.5|98816.1|98766.1|61
1656517540000|2022-06-29 15:45:40|98822.7|98772.7|98812.3|98762.3|98823.2|98773.2|98810.1|98760.1|61
1656517550000|2022-06-29 15:45:50|98813.3|98763.3|98814.3|98764.3|98815.7|98777.9|98802.1|98756|60
1656517560000|2022-06-29 15:46:00|98813.5|98763.5|98814.1|98764.1|98820.4|98770.4|98810.4|98760.4|57
1656517570000|2022-06-29 15:46:10|98815.3|98765.3|98819.5|98769.5|98821.9|98771.9|98812|98762|60
1656517580000|2022-06-29 15:46:20|98819.8|98769.8|98808.1|98758.1|98819.8|98773.8|98798.4|98754.8|62
1656517590000|2022-06-29 15:46:30|98808|98758|98807.2|98757.2|98813.1|98773.8|98796.2|98755.5|58
1656517600000|2022-06-29 15:46:40|98806.6|98756.6|98806.3|98756.3|98814.2|98774.4|98791.1|98749.1|65
1656517610000|2022-06-29 15:46:50|98802.4|98752.4|98812.3|98762.3|98813.3|98763.3|98800.2|98750.2|75
1656517620000|2022-06-29 15:47:00|98807.7|98757.7|98793.7|98743.7|98811.1|98761.1|98784.9|98742.3|72
1656517630000|2022-06-29 15:47:10|98793.1|98743.1|98765.7|98715.7|98793.8|98750.9|98765.7|98715.7|70
1656517640000|2022-06-29 15:47:20|98766.3|98716.3|98776.7|98726.7|98777.2|98727.2|98766|98716|63
1656517650000|2022-06-29 15:47:30|98776.5|98726.5|98782|98732|98784.9|98734.9|98776.5|98726.5|64
1656517660000|2022-06-29 15:47:40|98782.7|98732.7|98778.9|98753.9|98797.1|98753.9|98778.9|98730.5|64
1656517670000|2022-06-29 15:47:50|98778.1|98753.1|98796.7|98746.7|98799.7|98754.6|98778.1|98738.6|65
1656517680000|2022-06-29 15:48:00|98794.8|98744.8|98805.8|98755.8|98808.1|98758.1|98793.3|98743.3|67
1656517690000|2022-06-29 15:48:10|98804.2|98754.2|98814.1|98764.1|98814.1|98764.1|98802.1|98752.1|73
1656517700000|2022-06-29 15:48:20|98813.5|98763.5|98818.3|98768.3|98822.2|98772.2|98812.1|98762.1|62
1656517710000|2022-06-29 15:48:30|98818.1|98768.1|98808.1|98758.1|98821|98775.8|98795.2|98752.7|61
1656517720000|2022-06-29 15:48:40|98805.1|98755.1|98800.7|98750.7|98809.7|98759.7|98800.7|98750.7|66
1656517730000|2022-06-29 15:48:50|98804.3|98754.3|98806.1|98756.1|98810.9|98760.9|98797|98747|64
1656517740000|2022-06-29 15:49:00|98806.2|98756.2|98767|98717|98811.1|98768.2|98759|98709|73
1656517750000|2022-06-29 15:49:10|98766.7|98716.7|98766|98716|98782.2|98732.2|98750.9|98711.6|74
1656517760000|2022-06-29 15:49:20|98763.4|98713.4|98773.9|98723.9|98784.4|98734.4|98755.6|98706.9|70
1656517770000|2022-06-29 15:49:30|98769.2|98719.2|98764.6|98714.6|98771.7|98721.8|98746.8|98703.9|75
1656517780000|2022-06-29 15:49:40|98765.4|98715.4|98760.9|98710.9|98765.9|98715.9|98749.9|98699.9|58
1656517790000|2022-06-29 15:49:50|98758.8|98708.8|98765|98715|98765|98715|98748.2|98698.2|58
1656517800000|2022-06-29 15:50:00|98761.2|98711.2|98746.9|98721.9|98764.4|98724.6|98742.7|98708.1|68
1656517810000|2022-06-29 15:50:10|98747.3|98722.3|98750.8|98700.8|98758.1|98733.1|98741.5|98697.5|66
1656517820000|2022-06-29 15:50:20|98751|98701|98744.3|98719.3|98760.7|98719.3|98741.9|98693.3|69
1656517830000|2022-06-29 15:50:30|98743.7|98718.7|98738.1|98713.1|98761|98718.7|98731.5|98694.7|72
1656517840000|2022-06-29 15:50:40|98738.7|98713.7|98774.4|98724.4|98777.8|98738.8|98736.7|98707.9|73
1656517850000|2022-06-29 15:50:50|98774.1|98724.1|98761.5|98736.5|98776|98737|98757|98714.1|64
1656517860000|2022-06-29 15:51:00|98761.4|98736.4|98761.2|98736.2|98764.1|98739.1|98760|98735|68
1656517870000|2022-06-29 15:51:10|98761.4|98736.4|98756.5|98731.5|98761.4|98736.4|98755.8|98730.8|51
1656517880000|2022-06-29 15:51:20|98758.1|98733.1|98752.1|98727.1|98760.9|98735.9|98749|98724|53
1656517890000|2022-06-29 15:51:30|98753.6|98728.6|98743.9|98718.9|98763.2|98728.6|98743.8|98711.3|60
1656517900000|2022-06-29 15:51:40|98745.1|98720.1|98739.9|98714.9|98749.2|98724.2|98739.9|98714.9|64
1656517910000|2022-06-29 15:51:50|98740.8|98715.8|98775.1|98725.1|98778.5|98740.4|98733.5|98708.5|65
1656517920000|2022-06-29 15:52:00|98761.3|98736.3|98762.3|98737.3|98780.5|98742.6|98758.4|98724.5|66
1656517930000|2022-06-29 15:52:10|98763|98738|98770.4|98720.4|98776.5|98741.1|98761.7|98720.2|56
1656517940000|2022-06-29 15:52:20|98769.7|98719.7|98758.2|98733.2|98771.3|98737|98754.9|98719.7|61
1656517950000|2022-06-29 15:52:30|98757.3|98732.3|98739.6|98714.6|98760.1|98732.3|98739.6|98698.2|70
1656517960000|2022-06-29 15:52:40|98741.3|98716.3|98750|98725|98750|98725|98741.3|98716.3|45
1656517970000|2022-06-29 15:52:50|98754.7|98729.7|98754.5|98729.5|98755|98730|98745.3|98720.3|59
1656517980000|2022-06-29 15:53:00|98755.8|98730.8|98760.3|98735.3|98769.2|98736.4|98748.9|98702.9|66
1656517990000|2022-06-29 15:53:10|98758.2|98733.2|98760.5|98710.5|98771.6|98737|98749.6|98710.5|55
1656518000000|2022-06-29 15:53:20|98760.9|98710.9|98758.7|98733.7|98762.3|98734.3|98747.6|98699.8|72
1656518010000|2022-06-29 15:53:30|98759.6|98734.6|98750.8|98725.8|98769|98734.6|98750.2|98713.6|57
1656518020000|2022-06-29 15:53:40|98750.7|98725.7|98748.7|98723.7|98770.2|98735.6|98746.8|98709.2|72
1656518030000|2022-06-29 15:53:50|98759.7|98709.7|98744.4|98719.4|98760|98724.7|98740.6|98698.8|73
1656518040000|2022-06-29 15:54:00|98743.2|98718.2|98761.2|98711.2|98768.8|98725.4|98738.2|98707.8|66
1656518050000|2022-06-29 15:54:10|98761.3|98711.3|98750.4|98725.4|98763.4|98726.8|98749.1|98710|55
1656518060000|2022-06-29 15:54:20|98750.3|98725.3|98751.3|98701.3|98760.8|98729.4|98739.3|98689.3|63
1656518070000|2022-06-29 15:54:30|98751.6|98701.6|98753.2|98703.2|98755|98720.2|98739.5|98700.1|50
1656518080000|2022-06-29 15:54:40|98753.4|98703.4|98753.4|98703.4|98755.2|98715.6|98739.5|98701.9|63
1656518090000|2022-06-29 15:54:50|98753.3|98703.3|98737.7|98712.7|98757.3|98721.5|98736.5|98701.5|63
1656518100000|2022-06-29 15:55:00|98733.9|98708.9|98744.9|98719.9|98755.4|98724.7|98731|98696.7|69
1656518110000|2022-06-29 15:55:10|98744.8|98719.8|98738|98713|98744.8|98719.8|98735.8|98710.8|53
1656518120000|2022-06-29 15:55:20|98750.8|98700.8|98750|98700|98758.5|98708.5|98746|98696|61
1656518130000|2022-06-29 15:55:30|98751|98701|98737.4|98687.4|98752.3|98702.3|98735|98685|72
1656518140000|2022-06-29 15:55:40|98737.2|98687.2|98742.1|98692.1|98743.5|98705|98725.9|98685.6|57
1656518150000|2022-06-29 15:55:50|98741.8|98691.8|98740.5|98690.5|98742.3|98692.3|98729.9|98679.9|67
1656518160000|2022-06-29 15:56:00|98739.9|98689.9|98734.7|98684.7|98739.9|98700.7|98718.6|98680.8|63
1656518170000|2022-06-29 15:56:10|98734.8|98684.8|98722.3|98697.3|98739.1|98703.2|98719.9|98673.5|70
1656518180000|2022-06-29 15:56:20|98733.9|98683.9|98733.4|98683.4|98741.9|98691.9|98731.5|98681.5|68
1656518190000|2022-06-29 15:56:30|98718.3|98693.3|98728.4|98678.4|98732.8|98694.8|98718.3|98677.4|62
1656518200000|2022-06-29 15:56:40|98724.7|98674.7|98718.4|98668.4|98725.6|98689.6|98707|98667.5|64
1656518210000|2022-06-29 15:56:50|98719|98669|98702|98677|98723.4|98687.7|98695.4|98657.8|68
1656518220000|2022-06-29 15:57:00|98694.8|98669.8|98702.2|98652.2|98712.8|98670.1|98690.4|98650.3|72
1656518230000|2022-06-29 15:57:10|98702.6|98652.6|98690.2|98640.2|98706.5|98660.3|98678.1|98628.1|77
1656518240000|2022-06-29 15:57:20|98690.5|98640.5|98660.1|98610.1|98698.6|98648.6|98651.3|98610.1|73
1656518250000|2022-06-29 15:57:30|98660.5|98610.5|98659.4|98609.4|98672.2|98632.9|98650.8|98607.3|62
1656518260000|2022-06-29 15:57:40|98659.5|98609.5|98654.4|98629.4|98674.7|98636.4|98653.5|98604.6|62
1656518270000|2022-06-29 15:57:50|98652.3|98627.3|98667.1|98617.1|98676.6|98634|98652.3|98617.1|69
1656518280000|2022-06-29 15:58:00|98666.2|98616.2|98664.1|98614.1|98682.7|98635.7|98650.8|98614.1|71
1656518290000|2022-06-29 15:58:10|98662.5|98612.5|98670.1|98620.1|98671.3|98621.3|98662.5|98612.5|60
1656518300000|2022-06-29 15:58:20|98669.1|98619.1|98670.6|98620.6|98680.5|98643.7|98651.7|98618.4|59
1656518310000|2022-06-29 15:58:30|98679.9|98629.9|98668.5|98618.5|98679.9|98631.3|98651.1|98604.1|74
1656518320000|2022-06-29 15:58:40|98671.4|98621.4|98670.6|98620.6|98675.2|98634.3|98648.9|98613.3|67
1656518330000|2022-06-29 15:58:50|98675|98625|98659.2|98609.2|98675|98625.7|98648.4|98607.3|69
1656518340000|2022-06-29 15:59:00|98645|98620|98649.6|98599.6|98667.8|98628.1|98645|98595.2|68
1656518350000|2022-06-29 15:59:10|98653.5|98603.5|98655.4|98605.4|98656.6|98619.9|98628.2|98592.7|60
1656518360000|2022-06-29 15:59:20|98655.5|98605.5|98637.6|98612.6|98666|98627.8|98632.2|98595.1|69
1656518370000|2022-06-29 15:59:30|98637.9|98612.9|98613.7|98588.7|98638.4|98613.4|98611.4|98586.4|60
1656518380000|2022-06-29 15:59:40|98612.9|98587.9|98619.2|98594.2|98640.7|98604.8|98612.9|98581.1|69
1656518390000|2022-06-29 15:59:50|98619|98594|98635.1|98585.1|98637|98596.3|98619|98576.5|64
1656518400000|2022-06-29 16:00:00|98633.4|98583.4|98608.8|98558.8|98635.1|98585.1|98595|98556.7|79
1656518410000|2022-06-29 16:00:10|98607.3|98557.3|98599.5|98549.5|98611.6|98561.6|98572.2|98522.2|72
1656518420000|2022-06-29 16:00:20|98599|98549|98602.9|98552.9|98603.1|98559.9|98584.9|98538.9|66
1656518430000|2022-06-29 16:00:30|98599.5|98549.5|98615.3|98565.3|98615.4|98570.9|98588.2|98544.4|68
1656518440000|2022-06-29 16:00:40|98617|98567|98610.4|98560.4|98619|98569|98610.3|98560.3|67
1656518450000|2022-06-29 16:00:50|98610|98560|98625.7|98575.7|98626.5|98587.2|98598.8|98551.2|68
1656518460000|2022-06-29 16:01:00|98625.8|98575.8|98624.9|98574.9|98638.1|98599.2|98610|98572.6|60
1656518470000|2022-06-29 16:01:10|98624.4|98574.4|98613.7|98588.7|98626.6|98592.1|98611.9|98574.4|51
1656518480000|2022-06-29 16:01:20|98613.2|98588.2|98624|98574|98630.4|98591.9|98611.4|98573.7|62
1656518490000|2022-06-29 16:01:30|98609.4|98559.4|98628.1|98578.1|98631.4|98595.2|98609.4|98559.4|57
1656518500000|2022-06-29 16:01:40|98627.4|98577.4|98631.3|98581.3|98633|98594.8|98614.9|98570.4|68
1656518510000|2022-06-29 16:01:50|98631.5|98581.5|98633|98583|98638.1|98589.6|98610.3|98566.8|62
1656518520000|2022-06-29 16:02:00|98619.4|98594.4|98620.5|98595.5|98632.4|98595.8|98613.5|98579.8|58
1656518530000|2022-06-29 16:02:10|98620.1|98595.1|98629.8|98579.8|98647|98601.5|98618.6|98578.1|53
1656518540000|2022-06-29 16:02:20|98618.4|98593.4|98648.5|98598.5|98653.3|98603.3|98609.6|98584.6|59
1656518550000|2022-06-29 16:02:30|98643.2|98593.2|98651.4|98601.4|98654.9|98604.9|98643.2|98593.2|68
1656518560000|2022-06-29 16:02:40|98652|98602|98656.6|98606.6|98660.8|98615.9|98640.8|98590.8|73
1656518570000|2022-06-29 16:02:50|98656.4|98606.4|98654.9|98604.9|98657.7|98607.7|98652.4|98602.4|52
1656518580000|2022-06-29 16:03:00|98652.9|98602.9|98643.4|98593.4|98665.4|98615.4|98643.4|98593.4|54
1656518590000|2022-06-29 16:03:10|98645.2|98595.2|98649.2|98599.2|98657.8|98607.8|98645.2|98595.2|62
1656518600000|2022-06-29 16:03:20|98637|98612|98648.2|98598.2|98653.6|98617.7|98635.2|98597.4|54
1656518610000|2022-06-29 16:03:30|98647.9|98597.9|98633.4|98608.4|98650.8|98613.1|98632.3|98591.9|65
1656518620000|2022-06-29 16:03:40|98634.1|98609.1|98633.6|98608.6|98638.3|98613.3|98630.8|98605.8|68
1656518630000|2022-06-29 16:03:50|98634.2|98609.2|98647|98597|98651.5|98619.3|98632.7|98594|61
1656518640000|2022-06-29 16:04:00|98649.7|98599.7|98659.7|98609.7|98664|98614|98648.6|98598.6|72
1656518650000|2022-06-29 16:04:10|98658.9|98608.9|98656.3|98606.3|98660.5|98621|98645.4|98601.7|66
1656518660000|2022-06-29 16:04:20|98656|98606|98650.6|98600.6|98657|98619.5|98638.1|98598.3|59
1656518670000|2022-06-29 16:04:30|98652.6|98602.6|98638.4|98588.4|98653.9|98603.9|98629.5|98579.5|60
1656518680000|2022-06-29 16:04:40|98638.6|98588.6|98618.8|98568.8|98638.6|98588.6|98604.1|98554.1|70
1656518690000|2022-06-29 16:04:50|98620.9|98570.9|98648.1|98598.1|98659.8|98609.8|98605.3|98562.7|56
1656518700000|2022-06-29 16:05:00|98649.3|98599.3|98637.5|98587.5|98652.5|98609.3|98630.7|98587.5|64
1656518710000|2022-06-29 16:05:10|98637.8|98587.8|98630|98605|98641.2|98607.4|98624.7|98587.7|51
1656518720000|2022-06-29 16:05:20|98625.6|98600.6|98640|98615|98643|98615|98625.6|98585.7|52
1656518730000|2022-06-29 16:05:30|98640.6|98615.6|98636.4|98611.4|98653.1|98616.8|98633.6|98597.9|51
1656518740000|2022-06-29 16:05:40|98635|98610|98643.5|98593.5|98650.8|98615.2|98634.6|98586.8|61
1656518750000|2022-06-29 16:05:50|98643.8|98593.8|98648.5|98598.5|98659|98615.9|98634.6|98592.6|68
1656518760000|2022-06-29 16:06:00|98646.8|98596.8|98634.6|98609.6|98648.5|98609.6|98631.5|98581.5|64
1656518770000|2022-06-29 16:06:10|98639.5|98589.5|98641.7|98591.7|98652.1|98611.9|98636.9|98589.5|58
1656518780000|2022-06-29 16:06:20|98641.9|98591.9|98638.3|98588.3|98645.4|98595.4|98631.6|98581.6|54
1656518790000|2022-06-29 16:06:30|98638.1|98588.1|98615.8|98565.8|98643.8|98593.8|98600|98563.5|60
1656518800000|2022-06-29 16:06:40|98615|98565|98617.8|98567.8|98620.7|98570.7|98602.6|98552.6|58
1656518810000|2022-06-29 16:06:50|98616.9|98566.9|98614.3|98564.3|98626.6|98578|98602|98563.3|56
1656518820000|2022-06-29 16:07:00|98614.5|98564.5|98609.4|98559.4|98619.6|98569.6|98597.2|98547.2|63
1656518830000|2022-06-29 16:07:10|98610.7|98560.7|98603.5|98553.5|98614.2|98564.2|98599.5|98549.5|60
1656518840000|2022-06-29 16:07:20|98603|98553|98620.9|98570.9|98622.8|98572.8|98603|98553|60
1656518850000|2022-06-29 16:07:30|98618|98568|98618.3|98568.3|98624|98574|98614.6|98564.6|57
1656518860000|2022-06-29 16:07:40|98618.8|98568.8|98590.3|98540.3|98627.5|98577.5|98589.1|98539.1|66
1656518870000|2022-06-29 16:07:50|98591|98541|98575|98525|98591|98546.4|98571.4|98525|77
1656518880000|2022-06-29 16:08:00|98578.3|98528.3|98593.7|98543.7|98594.2|98544.2|98576.9|98526.9|61
1656518890000|2022-06-29 16:08:10|98591.6|98541.6|98600.7|98550.7|98606.3|98556.3|98587.3|98537.3|62
1656518900000|2022-06-29 16:08:20|98600.5|98550.5|98611.1|98561.1|98611.1|98568.1|98590.1|98548.8|65
1656518910000|2022-06-29 16:08:30|98614.4|98564.4|98635.5|98585.5|98641.4|98601.6|98607.5|98563.9|63
1656518920000|2022-06-29 16:08:40|98632.2|98582.2|98632.7|98582.7|98637.8|98587.8|98630.8|98580.8|57
1656518930000|2022-06-29 16:08:50|98633.5|98583.5|98637.1|98587.1|98638.2|98588.2|98632.1|98582.1|46
1656518940000|2022-06-29 16:09:00|98637.6|98587.6|98636|98611|98651.9|98613.4|98636|98587.2|51
1656518950000|2022-06-29 16:09:10|98636.8|98611.8|98654.2|98604.2|98656.9|98621|98633.8|98601.4|73
1656518960000|2022-06-29 16:09:20|98654.8|98604.8|98662.2|98637.2|98672.7|98638.9|98645.4|98602.8|59
1656518970000|2022-06-29 16:09:30|98662.1|98637.1|98675.3|98650.3|98691.4|98654.3|98657.2|98632.2|56
1656518980000|2022-06-29 16:09:40|98676|98651|98672.6|98647.6|98688|98653.5|98671.1|98635.2|63
1656518990000|2022-06-29 16:09:50|98673.1|98648.1|98677.9|98627.9|98697.3|98662.8|98672.6|98627.2|64
1656519000000|2022-06-29 16:10:00|98678.6|98628.6|98664.6|98639.6|98682.9|98639.7|98660.5|98625.1|52
1656519010000|2022-06-29 16:10:10|98664.4|98639.4|98664|98614|98677.8|98639.4|98654|98614|52
1656519020000|2022-06-29 16:10:20|98664.6|98614.6|98649.2|98599.2|98667.9|98624|98628.1|98589.4|61
1656519030000|2022-06-29 16:10:30|98650.3|98600.3|98646.6|98596.6|98656.1|98620.8|98642.1|98596.4|52
1656519040000|2022-06-29 16:10:40|98645.3|98595.3|98659.6|98609.6|98662.8|98612.8|98645.3|98595.3|61
1656519050000|2022-06-29 16:10:50|98658.1|98608.1|98651.9|98601.9|98665.3|98615.3|98649.7|98599.7|66
1656519060000|2022-06-29 16:11:00|98651.8|98601.8|98647.7|98597.7|98655.1|98611.8|98634.1|98595.5|68
1656519070000|2022-06-29 16:11:10|98647.5|98597.5|98637.7|98612.7|98653.3|98614.5|98626.6|98593.2|65
1656519080000|2022-06-29 16:11:20|98634|98609|98627.9|98602.9|98634|98609|98622.7|98597.7|46
1656519090000|2022-06-29 16:11:30|98627.3|98602.3|98628.1|98603.1|98631.2|98606.2|98626.3|98601.3|22
1656519100000|2022-06-29 16:11:40|98628|98603|98637.1|98587.1|98641.7|98603.1|98624.6|98584.3|52
1656519110000|2022-06-29 16:11:50|98635.5|98585.5|98646.6|98596.6|98652.1|98609.9|98629.6|98582.6|59
1656519120000|2022-06-29 16:12:00|98646.4|98596.4|98635.4|98610.4|98651.4|98611.9|98633.5|98596.1|43
1656519130000|2022-06-29 16:12:10|98637.3|98612.3|98631.6|98606.6|98653.7|98612.3|98625.9|98592.4|54
1656519140000|2022-06-29 16:12:20|98631.2|98606.2|98638|98613|98641.1|98616.1|98630.1|98605.1|36
1656519150000|2022-06-29 16:12:30|98638.2|98613.2|98638.2|98613.2|98650.4|98618.5|98638.2|98600.2|48
1656519160000|2022-06-29 16:12:40|98639.2|98614.2|98630|98605|98660.2|98617|98629.5|98600.3|59
1656519170000|2022-06-29 16:12:50|98629.9|98604.9|98624.4|98599.4|98641.8|98607|98624|98588.6|58
1656519180000|2022-06-29 16:13:00|98624.3|98599.3|98624.8|98599.8|98634.2|98604.9|98619.7|98579.9|60
1656519190000|2022-06-29 16:13:10|98624|98599|98630.6|98605.6|98630.7|98605.7|98624|98599|54
1656519200000|2022-06-29 16:13:20|98630.4|98605.4|98626.6|98601.6|98630.4|98605.4|98621.3|98596.3|60
1656519210000|2022-06-29 16:13:30|98626.8|98601.8|98674.9|98624.9|98676.8|98626.8|98626|98600.6|73
1656519220000|2022-06-29 16:13:40|98673.8|98623.8|98654.2|98629.2|98673.8|98633.2|98651.8|98616.7|60
1656519230000|2022-06-29 16:13:50|98653.6|98628.6|98645.3|98620.3|98668.2|98631.7|98645.3|98613|58
1656519240000|2022-06-29 16:14:00|98647.3|98622.3|98669|98619|98671.2|98628.2|98647.3|98605.4|53
1656519250000|2022-06-29 16:14:10|98668.3|98618.3|98668.1|98618.1|98681.8|98638.1|98663.1|98615.5|65
1656519260000|2022-06-29 16:14:20|98666.3|98616.3|98669|98619|98670.8|98620.8|98666.1|98616.1|45
1656519270000|2022-06-29 16:14:30|98668.9|98618.9|98658|98633|98671.2|98635.6|98654.4|98618.2|60
1656519280000|2022-06-29 16:14:40|98656.5|98631.5|98677.7|98627.7|98683.6|98641.7|98654.5|98626.6|58
1656519290000|2022-06-29 16:14:50|98677|98627|98663.4|98638.4|98677.7|98642.5|98659|98625.5|52
1656519300000|2022-06-29 16:15:00|98663.8|98638.8|98677.2|98627.2|98680.9|98640.4|98659.9|98626.3|61
1656519310000|2022-06-29 16:15:10|98678|98628|98662.8|98637.8|98678|98640.2|98661.2|98624.8|60
1656519320000|2022-06-29 16:15:20|98662.9|98637.9|98656.8|98631.8|98678.7|98638.1|98651.4|98623.3|64
1656519330000|2022-06-29 16:15:30|98656.7|98631.7|98651.8|98626.8|98656.8|98631.8|98642.4|98617.4|56
1656519340000|2022-06-29 16:15:40|98650.5|98625.5|98654.2|98629.2|98662.9|98629.7|98647.7|98611.1|56
1656519350000|2022-06-29 16:15:50|98654.7|98629.7|98677.1|98627.1|98677.1|98643.4|98651.3|98616.7|68
1656519360000|2022-06-29 16:16:00|98677.9|98627.9|98667.8|98642.8|98682.8|98645.8|98662.4|98627.9|66
1656519370000|2022-06-29 16:16:10|98665.8|98640.8|98676.4|98651.4|98689.8|98654.7|98663|98625.5|69
1656519380000|2022-06-29 16:16:20|98676.5|98651.5|98671.9|98646.9|98690|98651.5|98669.9|98636.1|66
1656519390000|2022-06-29 16:16:30|98672|98647|98668.6|98643.6|98672.6|98647.6|98668.3|98643.3|48
1656519400000|2022-06-29 16:16:40|98668.3|98643.3|98662.9|98637.9|98678.6|98645.8|98661.7|98626.6|55
1656519410000|2022-06-29 16:16:50|98663.2|98638.2|98665.7|98640.7|98667.1|98642.1|98661.7|98636.7|41
1656519420000|2022-06-29 16:17:00|98664.7|98639.7|98662.5|98637.5|98666.5|98641.5|98659.9|98634.9|57
1656519430000|2022-06-29 16:17:10|98662.4|98637.4|98651.6|98626.6|98669.3|98639.2|98649.3|98613.7|67
1656519440000|2022-06-29 16:17:20|98651.1|98626.1|98644.6|98619.6|98667|98628.6|98641.9|98611.6|58
1656519450000|2022-06-29 16:17:30|98643.8|98618.8|98644.4|98619.4|98647.3|98622.3|98642.9|98617.9|52
1656519460000|2022-06-29 16:17:40|98644.3|98619.3|98673.8|98623.8|98673.8|98631.9|98639.8|98614.8|44
1656519470000|2022-06-29 16:17:50|98662|98637|98654.9|98629.9|98677.5|98638|98653.4|98619.8|65
1656519480000|2022-06-29 16:18:00|98654.3|98629.3|98677.9|98627.9|98681.7|98641.5|98653|98620.8|75
1656519490000|2022-06-29 16:18:10|98678.9|98628.9|98668.1|98643.1|98680.7|98644|98660|98622.3|71
1656519500000|2022-06-29 16:18:20|98667.8|98642.8|98676.5|98651.5|98686.5|98654.3|98664.6|98630.3|68
1656519510000|2022-06-29 16:18:30|98685.7|98660.7|98683.9|98658.9|98697.9|98662.1|98679.5|98645.7|65
1656519520000|2022-06-29 16:18:40|98683.6|98658.6|98684.2|98659.2|98687.4|98662.4|98682.5|98657.5|56
1656519530000|2022-06-29 16:18:50|98684.9|98659.9|98685.5|98660.5|98699.9|98664.8|98684.5|98648.3|56
1656519540000|2022-06-29 16:19:00|98687.3|98662.3|98688.8|98663.8|98705.8|98666.6|98682.3|98645.2|68
1656519550000|2022-06-29 16:19:10|98688|98663|98679|98654|98688.3|98663.3|98676.9|98651.9|57
1656519560000|2022-06-29 16:19:20|98678.4|98653.4|98683.8|98658.8|98700.6|98665.1|98675.2|98647|59
1656519570000|2022-06-29 16:19:30|98685.1|98660.1|98690.2|98665.2|98704.5|98665.7|98683.6|98649.3|71
1656519580000|2022-06-29 16:19:40|98689.7|98664.7|98688.7|98663.7|98690|98665|98686.2|98661.2|50
1656519590000|2022-06-29 16:19:50|98688.9|98663.9|98685.2|98660.2|98690.7|98665.7|98683.2|98658.2|50
1656519600000|2022-06-29 16:20:00|98684.8|98659.8|98669.9|98644.9|98696|98661.4|98669.9|98643.9|69
1656519610000|2022-06-29 16:20:10|98671.1|98646.1|98690.5|98640.5|98696.7|98656.8|98669.9|98639.9|71
1656519620000|2022-06-29 16:20:20|98689.6|98639.6|98689.1|98639.1|98692.4|98654.8|98666.1|98630.2|69
1656519630000|2022-06-29 16:20:30|98688.9|98638.9|98667.4|98642.4|98688.9|98649.4|98667.4|98637.5|59
1656519640000|2022-06-29 16:20:40|98667.6|98642.6|98670.9|98645.9|98672.7|98647.7|98667.6|98642.6|50
1656519650000|2022-06-29 16:20:50|98666.7|98641.7|98650.3|98625.3|98675|98642.3|98647.6|98617.8|65
1656519660000|2022-06-29 16:21:00|98662.6|98612.6|98655.9|98630.9|98670.2|98631|98649.9|98612.6|46
1656519670000|2022-06-29 16:21:10|98654.7|98629.7|98666.3|98641.3|98666.7|98641.7|98654.7|98629.7|55
1656519680000|2022-06-29 16:21:20|98664.7|98639.7|98672|98622|98682.7|98639.7|98655.7|98621.6|64
1656519690000|2022-06-29 16:21:30|98671.6|98621.6|98672.8|98622.8|98683.4|98641.3|98661.6|98620.3|53
1656519700000|2022-06-29 16:21:40|98675.4|98625.4|98661.8|98636.8|98683.6|98639.4|98658.4|98624.1|52
1656519710000|2022-06-29 16:21:50|98662|98637|98663.7|98638.7|98678.3|98638.9|98660.3|98625|49
1656519720000|2022-06-29 16:22:00|98663.2|98638.2|98680.7|98630.7|98682.8|98643.8|98661|98623.9|71
1656519730000|2022-06-29 16:22:10|98671.8|98646.8|98676|98651|98684.5|98654.6|98669.3|98631.8|63
1656519740000|2022-06-29 16:22:20|98676.1|98651.1|98690.7|98640.7|98700.2|98660.6|98676.1|98640.2|64
1656519750000|2022-06-29 16:22:30|98690.8|98640.8|98695.4|98645.4|98701.6|98662.6|98683.8|98640.8|70
1656519760000|2022-06-29 16:22:40|98681.6|98656.6|98728.5|98703.5|98733.3|98705.6|98678.8|98653.8|67
1656519770000|2022-06-29 16:22:50|98741.3|98691.3|98752.2|98702.2|98752.5|98710.9|98733|98690|56
1656519780000|2022-06-29 16:23:00|98752.6|98702.6|98749.7|98699.7|98753.5|98714.4|98734.1|98697.1|58
1656519790000|2022-06-29 16:23:10|98749.8|98699.8|98754.7|98704.7|98757.3|98707.3|98747.3|98697.3|60
1656519800000|2022-06-29 16:23:20|98754.2|98704.2|98760.3|98710.3|98760.3|98721.2|98739.7|98703.6|48
1656519810000|2022-06-29 16:23:30|98758.3|98708.3|98746.5|98721.5|98761.1|98729.2|98744.2|98701.3|67
1656519820000|2022-06-29 16:23:40|98750.3|98725.3|98749.9|98724.9|98752.9|98727.9|98747.1|98722.1|42
1656519830000|2022-06-29 16:23:50|98750.7|98725.7|98751|98726|98754.3|98729.3|98747.9|98722.9|59
1656519840000|2022-06-29 16:24:00|98750.9|98725.9|98753.5|98728.5|98754.3|98729.3|98748.9|98723.9|54
1656519850000|2022-06-29 16:24:10|98753.7|98728.7|98755.5|98730.5|98764.9|98732.8|98747.7|98707.6|64
1656519860000|2022-06-29 16:24:20|98755.6|98730.6|98758.6|98733.6|98769.8|98737|98753.3|98715.7|61
1656519870000|2022-06-29 16:24:30|98758.2|98733.2|98761.7|98736.7|98769.2|98737.7|98749.6|98714.2|65
1656519880000|2022-06-29 16:24:40|98761|98736|98757.7|98732.7|98764.8|98739.8|98757.7|98732.7|36
1656519890000|2022-06-29 16:24:50|98757.4|98732.4|98756.3|98731.3|98760.6|98735.6|98756|98731|30
1656519900000|2022-06-29 16:25:00|98756.2|98731.2|98756.4|98731.4|98766.1|98736.6|98749.3|98710|60
1656519910000|2022-06-29 16:25:10|98756.6|98731.6|98756.7|98731.7|98758.6|98733.6|98754.3|98729.3|50
1656519920000|2022-06-29 16:25:20|98758.1|98733.1|98758.8|98733.8|98759.8|98734.8|98753.6|98728.6|47
1656519930000|2022-06-29 16:25:30|98758.7|98733.7|98761.5|98736.5|98767.1|98742.1|98756.7|98731.7|41
1656519940000|2022-06-29 16:25:40|98762|98737|98771|98746|98779|98751.8|98760|98728.6|47
1656519950000|2022-06-29 16:25:50|98769.7|98744.7|98814.6|98764.6|98855.4|98809|98766.7|98741.7|67
1656519960000|2022-06-29 16:26:00|98818.9|98768.9|98751.3|98701.3|98818.9|98768.9|98744.2|98694.2|76
1656519970000|2022-06-29 16:26:10|98752.2|98702.2|98766.7|98716.7|98766.7|98716.7|98744.9|98694.9|73
1656519980000|2022-06-29 16:26:20|98770.2|98720.2|98835.7|98785.7|98850|98806.7|98770.2|98720.2|75
1656519990000|2022-06-29 16:26:30|98826.8|98776.8|98767.8|98717.8|98839.9|98776.8|98752|98659.3|76
1656520000000|2022-06-29 16:26:40|98768.6|98718.6|98798.3|98748.3|98798.3|98748.3|98765.9|98715.9|70
1656520010000|2022-06-29 16:26:50|98801.6|98751.6|98810.4|98785.4|98821.5|98788.7|98791.7|98741.7|64
1656520020000|2022-06-29 16:27:00|98810.5|98785.5|98814.8|98789.8|98826.6|98791.3|98788.6|98750.2|70
1656520030000|2022-06-29 16:27:10|98815.3|98790.3|98818.8|98793.8|98825.7|98794.2|98813.4|98764.3|50
1656520040000|2022-06-29 16:27:20|98818|98793|98820.9|98770.9|98832.2|98793.1|98812.8|98769.1|64
1656520050000|2022-06-29 16:27:30|98820.4|98770.4|98814.1|98789.1|98831.9|98794.5|98812.8|98768.4|68
1656520060000|2022-06-29 16:27:40|98813.7|98788.7|98805.9|98755.9|98830.1|98791.3|98800.7|98750.7|66
1656520070000|2022-06-29 16:27:50|98802.7|98752.7|98813.8|98788.8|98828.3|98791.1|98802.7|98752.7|64
1656520080000|2022-06-29 16:28:00|98828.1|98778.1|98813.6|98788.6|98831.1|98792.5|98803.1|98759.6|60
1656520090000|2022-06-29 16:28:10|98819.3|98769.3|98821.2|98796.2|98836.8|98799.4|98803|98764.9|64
1656520100000|2022-06-29 16:28:20|98819.6|98794.6|98827.5|98802.5|98844.7|98812.3|98817.6|98780.2|62
1656520110000|2022-06-29 16:28:30|98835|98810|98827.1|98777.1|98855|98813.7|98820.3|98770.3|64
1656520120000|2022-06-29 16:28:40|98826.3|98776.3|98824.2|98774.2|98862.9|98794.7|98818.5|98731.7|76
1656520130000|2022-06-29 16:28:50|98823|98773|98842.6|98792.6|98852.3|98802.3|98814.3|98764.3|71
1656520140000|2022-06-29 16:29:00|98847.1|98797.1|98843.6|98793.6|98868.9|98826.2|98840.3|98790.3|70
1656520150000|2022-06-29 16:29:10|98848.5|98798.5|98856.9|98806.9|98863.7|98827.7|98843.5|98793.5|74
1656520160000|2022-06-29 16:29:20|98857.3|98807.3|98862.2|98812.2|98865.5|98820.4|98840.5|98807.3|59
1656520170000|2022-06-29 16:29:30|98862|98812|98855.9|98805.9|98866.6|98826.1|98849.5|98804.1|56
1656520180000|2022-06-29 16:29:40|98856.4|98806.4|98866.3|98816.3|98866.3|98816.3|98855.3|98805.3|72
1656520190000|2022-06-29 16:29:50|98852.5|98827.5|98860.8|98835.8|98861.1|98836.1|98850.9|98825.9|36
1656520200000|2022-06-29 16:30:00|98859.6|98834.6|98867.6|98817.6|98871.7|98837.6|98847.4|98797.4|63
1656520210000|2022-06-29 16:30:10|98869.2|98819.2|98858.7|98808.7|98876.2|98826.2|98857.9|98807.9|59
1656520220000|2022-06-29 16:30:20|98860.3|98810.3|98866.9|98816.9|98875.3|98833|98844.3|98794.3|74
1656520230000|2022-06-29 16:30:30|98871.8|98821.8|98884.9|98834.9|98895.1|98845.1|98856.2|98815.8|68
1656520240000|2022-06-29 16:30:40|98891.6|98841.6|98872.3|98822.3|98928.5|98846|98850.7|98785.1|75
1656520250000|2022-06-29 16:30:50|98872.5|98822.5|98887.1|98837.1|98895.4|98845.4|98870.7|98820.7|75
1656520260000|2022-06-29 16:31:00|98875.7|98850.7|98878.9|98828.9|98886.3|98850.7|98862.5|98812.5|70
1656520270000|2022-06-29 16:31:10|98879.4|98829.4|98878.1|98828.1|98882.4|98834.2|98853.5|98814.3|69
1656520280000|2022-06-29 16:31:20|98877.9|98827.9|98870.9|98820.9|98888.7|98849.8|98859.2|98814.4|74
1656520290000|2022-06-29 16:31:30|98869.3|98819.3|98883.1|98833.1|98883.1|98833.1|98862.5|98812.5|73
1656520300000|2022-06-29 16:31:40|98883.7|98833.7|98865.1|98815.1|98887.2|98840.2|98844.6|98794.6|74
1656520310000|2022-06-29 16:31:50|98864.4|98814.4|98875.7|98825.7|98897.6|98847.6|98854.9|98804.9|76
1656520320000|2022-06-29 16:32:00|98877.2|98827.2|98876.3|98826.3|98890.6|98859.1|98872.9|98822.9|74
1656520330000|2022-06-29 16:32:10|98875.9|98825.9|98874.9|98824.9|98883.6|98833.6|98857.6|98807.6|77
1656520340000|2022-06-29 16:32:20|98876.9|98826.9|98871.2|98821.2|98883.8|98845.8|98857.8|98807.8|77
1656520350000|2022-06-29 16:32:30|98870.9|98820.9|98865.4|98815.4|98881.9|98831.9|98864.5|98814.5|76
1656520360000|2022-06-29 16:32:40|98863|98813|98869.1|98819.1|98876.8|98826.8|98854.8|98804.8|73
1656520370000|2022-06-29 16:32:50|98868.5|98818.5|98874.4|98824.4|98876.3|98826.3|98865.1|98815.1|61
1656520380000|2022-06-29 16:33:00|98876.8|98826.8|98862.3|98837.3|98884.4|98838.9|98860.6|98810.6|66
1656520390000|2022-06-29 16:33:10|98861.9|98836.9|98860.1|98835.1|98863.3|98838.3|98858.6|98833.6|58
1656520400000|2022-06-29 16:33:20|98859.2|98834.2|98826.6|98776.6|98870.8|98834.3|98811.2|98761.2|73
1656520410000|2022-06-29 16:33:30|98828|98778|98790.9|98740.9|98830.5|98780.5|98789.5|98739.5|76
1656520420000|2022-06-29 16:33:40|98791.6|98741.6|98841.1|98791.1|98842.1|98797.2|98787|98737|73
1656520430000|2022-06-29 16:33:50|98843.9|98793.9|98839|98789|98843.9|98793.9|98814.4|98764.4|78
1656520440000|2022-06-29 16:34:00|98837.8|98787.8|98838.7|98788.7|98846.1|98803.2|98825.9|98782.1|59
1656520450000|2022-06-29 16:34:10|98838.8|98788.8|98830.9|98780.9|98844.5|98794.5|98813.6|98763.6|56
1656520460000|2022-06-29 16:34:20|98831.2|98781.2|98840.2|98790.2|98847.5|98808.2|98823.3|98773.3|60
1656520470000|2022-06-29 16:34:30|98840.5|98790.5|98848.4|98798.4|98854.5|98806.9|98824.5|98785.3|59
1656520480000|2022-06-29 16:34:40|98848.2|98798.2|98845.8|98795.8|98848.2|98809.3|98813.5|98774|65
1656520490000|2022-06-29 16:34:50|98839.7|98789.7|98832|98782|98851.4|98801.4|98824.4|98777.8|64
1656520500000|2022-06-29 16:35:00|98831.1|98781.1|98833.5|98783.5|98837.8|98796.1|98816.6|98775.3|60
1656520510000|2022-06-29 16:35:10|98832.9|98782.9|98824.7|98774.7|98867.1|98783.4|98814.1|98728.3|57
1656520520000|2022-06-29 16:35:20|98824.5|98774.5|98829.2|98779.2|98833.3|98791.7|98811.3|98766.9|56
1656520530000|2022-06-29 16:35:30|98830|98780|98793.5|98768.5|98834.2|98796.5|98791.5|98747.8|58
1656520540000|2022-06-29 16:35:40|98792.6|98767.6|98803.3|98753.3|98833.1|98783.6|98790.7|98745|66
1656520550000|2022-06-29 16:35:50|98803|98753|98791.2|98741.2|98814.1|98766.1|98779.5|98736.1|70
1656520560000|2022-06-29 16:36:00|98791.5|98741.5|98777.5|98727.5|98791.7|98753.3|98771.4|98723.2|57
1656520570000|2022-06-29 16:36:10|98777.2|98727.2|98776.5|98726.5|98781.6|98731.6|98770.2|98720.2|50
1656520580000|2022-06-29 16:36:20|98776.7|98726.7|98775.3|98725.3|98785.2|98735.2|98769.7|98719.7|48
1656520590000|2022-06-29 16:36:30|98776.7|98726.7|98775.8|98725.8|98786.6|98748.7|98772.4|98723.6|71
1656520600000|2022-06-29 16:36:40|98776.6|98726.6|98780.2|98730.2|98794.2|98744.2|98775.4|98725.4|67
1656520610000|2022-06-29 16:36:50|98779.2|98729.2|98785.1|98735.1|98785.1|98735.1|98777.7|98727.7|63
1656520620000|2022-06-29 16:37:00|98784.4|98734.4|98785.6|98735.6|98785.6|98735.6|98781.6|98731.6|40
1656520630000|2022-06-29 16:37:10|98785.5|98735.5|98766.8|98716.8|98800.6|98750.6|98766.5|98716.5|71
1656520640000|2022-06-29 16:37:20|98767.5|98717.5|98770.3|98720.3|98776.1|98726.1|98765|98715|45
1656520650000|2022-06-29 16:37:30|98772.3|98722.3|98780.4|98730.4|98786.2|98748.3|98767|98719.4|71
1656520660000|2022-06-29 16:37:40|98784.4|98734.4|98787|98737|98788.6|98750|98771.6|98732.2|64
1656520670000|2022-06-29 16:37:50|98783.5|98733.5|98764.8|98714.8|98793.1|98749.8|98761.2|98711.2|60
1656520680000|2022-06-29 16:38:00|98762.7|98712.7|98758.1|98708.1|98776|98726|98754.9|98704.9|73
1656520690000|2022-06-29 16:38:10|98757.8|98707.8|98772.6|98722.6|98775.2|98733.4|98750|98700|64
1656520700000|2022-06-29 16:38:20|98760.4|98735.4|98767.4|98717.4|98776|98735.4|98738.4|98688.4|73
1656520710000|2022-06-29 16:38:30|98769.5|98719.5|98773.6|98723.6|98791.9|98741.9|98758.8|98711.1|65
1656520720000|2022-06-29 16:38:40|98774.9|98724.9|98769.7|98719.7|98777.9|98731.1|98745.1|98702.6|71
1656520730000|2022-06-29 16:38:50|98768.9|98718.9|98753.8|98703.8|98780.3|98741.4|98743|98699.6|73
1656520740000|2022-06-29 16:39:00|98757.1|98707.1|98773.9|98723.9|98785|98738.1|98752.4|98702.4|73
1656520750000|2022-06-29 16:39:10|98772.7|98722.7|98773.9|98723.9|98787.3|98737.3|98766.5|98716.5|72
1656520760000|2022-06-29 16:39:20|98773.7|98723.7|98757.4|98732.4|98783.3|98744.6|98757.4|98714.4|71
1656520770000|2022-06-29 16:39:30|98756.5|98731.5|98770.4|98720.4|98778.6|98731.5|98755.3|98711|71
1656520780000|2022-06-29 16:39:40|98773.8|98723.8|98774|98724|98778.8|98732.1|98754.7|98717.2|68
1656520790000|2022-06-29 16:39:50|98773.7|98723.7|98775.9|98725.9|98784.7|98734.7|98770.3|98720.3|63
1656520800000|2022-06-29 16:40:00|98776.3|98726.3|98765|98740|98784.2|98742.5|98762|98722.1|69
1656520810000|2022-06-29 16:40:10|98776.3|98726.3|98762.4|98737.4|98785.2|98743.7|98761.6|98725.4|67
1656520820000|2022-06-29 16:40:20|98762.1|98737.1|98799.1|98749.1|98805.1|98755.1|98762.1|98723.9|70
1656520830000|2022-06-29 16:40:30|98799.4|98749.4|98809.6|98759.6|98818.6|98779|98779.1|98742.1|68
1656520840000|2022-06-29 16:40:40|98816.1|98766.1|98849.3|98799.3|98859.4|98820.6|98812.8|98763.2|71
1656520850000|2022-06-29 16:40:50|98849.8|98799.8|98824.2|98774.2|98851.3|98801.3|98823|98773|61
1656520860000|2022-06-29 16:41:00|98823.9|98773.9|98803.3|98753.3|98823.9|98773.9|98776.8|98726.8|79
1656520870000|2022-06-29 16:41:10|98805.6|98755.6|98805.3|98755.3|98811.9|98761.9|98802.8|98752.8|58
1656520880000|2022-06-29 16:41:20|98806.1|98756.1|98801|98751|98807.2|98757.2|98797.2|98747.2|54
1656520890000|2022-06-29 16:41:30|98801.6|98751.6|98803.9|98753.9|98808.3|98769.7|98789.4|98749.3|63
1656520900000|2022-06-29 16:41:40|98803.6|98753.6|98791.8|98741.8|98803.6|98765|98778.4|98740.9|56
1656520910000|2022-06-29 16:41:50|98792|98742|98777.4|98752.4|98793.1|98754.6|98776.2|98739.9|46
1656520920000|2022-06-29 16:42:00|98777.6|98752.6|98775|98750|98778.1|98753.1|98774.4|98749.4|37
1656520930000|2022-06-29 16:42:10|98775.1|98750.1|98775.9|98750.9|98777.2|98752.2|98775.1|98750.1|24
1656520940000|2022-06-29 16:42:20|98775.8|98750.8|98779|98754|98779.2|98754.2|98775|98750|20
1656520950000|2022-06-29 16:42:30|98778.8|98753.8|98785.1|98760.1|98795.3|98762.7|98769.2|98732.3|59
1656520960000|2022-06-29 16:42:40|98785|98760|98805.2|98755.2|98805.2|98766.1|98781.3|98750.8|67
1656520970000|2022-06-29 16:42:50|98804.7|98754.7|98799.9|98749.9|98805.4|98768|98785.4|98749.1|67
1656520980000|2022-06-29 16:43:00|98800|98750|98782.4|98757.4|98800.4|98760.5|98782.2|98748|47
1656520990000|2022-06-29 16:43:10|98782.5|98757.5|98801.5|98751.5|98802.9|98763.1|98781.5|98749.4|55
1656521000000|2022-06-29 16:43:20|98801.3|98751.3|98799.1|98749.1|98811.6|98776.8|98788.4|98738.4|70
1656521010000|2022-06-29 16:43:30|98801.6|98751.6|98795.6|98745.6|98803.1|98753.1|98791.3|98741.3|54
1656521020000|2022-06-29 16:43:40|98795.1|98745.1|98797.7|98747.7|98800|98750|98795|98745|39
1656521030000|2022-06-29 16:43:50|98796.7|98746.7|98812.9|98762.9|98821|98771|98793.7|98743.7|58
1656521040000|2022-06-29 16:44:00|98808.9|98758.9|98804.3|98754.3|98811|98768.5|98791.9|98751.6|61
1656521050000|2022-06-29 16:44:10|98803.4|98753.4|98798.7|98748.7|98806.6|98765|98785.3|98747|52
1656521060000|2022-06-29 16:44:20|98798.6|98748.6|98781.7|98756.7|98799.1|98759.4|98780.8|98742.8|52
1656521070000|2022-06-29 16:44:30|98782.8|98757.8|98781.7|98756.7|98797.9|98761.4|98780.2|98734.8|71
1656521080000|2022-06-29 16:44:40|98781.8|98756.8|98784.7|98759.7|98793.3|98761|98780.6|98738.3|55
1656521090000|2022-06-29 16:44:50|98783.2|98758.2|98807.4|98757.4|98808.1|98768.1|98783.2|98748.1|51
1656521100000|2022-06-29 16:45:00|98807.5|98757.5|98791.7|98766.7|98810.2|98773.2|98788.3|98751.2|60
1656521110000|2022-06-29 16:45:10|98791.8|98766.8|98807.3|98757.3|98809.5|98770.9|98789.5|98755.1|41
1656521120000|2022-06-29 16:45:20|98807.2|98757.2|98806.3|98756.3|98808.9|98772.6|98793.6|98755.6|50
1656521130000|2022-06-29 16:45:30|98806.2|98756.2|98804.5|98754.5|98810.1|98760.1|98803|98753|49
1656521140000|2022-06-29 16:45:40|98805.2|98755.2|98806.2|98756.2|98807.6|98757.6|98805.1|98755.1|30
1656521150000|2022-06-29 16:45:50|98806|98756|98789.9|98764.9|98806.2|98765.7|98786|98752.2|46
1656521160000|2022-06-29 16:46:00|98787.7|98762.7|98783.2|98758.2|98801.3|98764.9|98779.1|98740.7|59
1656521170000|2022-06-29 16:46:10|98782.3|98757.3|98791.8|98766.8|98795.4|98769.3|98779|98740.6|65
1656521180000|2022-06-29 16:46:20|98792|98767|98787.1|98762.1|98804.7|98768|98785.4|98754.2|44
1656521190000|2022-06-29 16:46:30|98787.4|98762.4|98805.9|98755.9|98806.7|98767.4|98787.4|98753|31
1656521200000|2022-06-29 16:46:40|98805.4|98755.4|98784.7|98759.7|98805.5|98770|98781|98742|52
1656521210000|2022-06-29 16:46:50|98784.8|98759.8|98782.1|98757.1|98794.7|98761.5|98777.6|98737.8|55
1656521220000|2022-06-29 16:47:00|98781.5|98756.5|98776.9|98751.9|98785.2|98760.2|98776.1|98751.1|42
1656521230000|2022-06-29 16:47:10|98776.6|98751.6|98786.8|98761.8|98805.8|98768.4|98776.6|98747|51
1656521240000|2022-06-29 16:47:20|98786.6|98761.6|98798.4|98773.4|98798.4|98773.4|98785.3|98760.3|37
1656521250000|2022-06-29 16:47:30|98798.1|98773.1|98798.4|98773.4|98814.8|98777.2|98795.8|98759.7|52
1656521260000|2022-06-29 16:47:40|98797.5|98772.5|98796.3|98771.3|98812.5|98776.9|98791.5|98761.4|66
1656521270000|2022-06-29 16:47:50|98797.2|98772.2|98797.8|98772.8|98810|98773.1|98794.3|98754.6|54
1656521280000|2022-06-29 16:48:00|98797.7|98772.7|98800.2|98775.2|98812.5|98776.8|98793.7|98759.5|54
1656521290000|2022-06-29 16:48:10|98800.5|98775.5|98804.8|98779.8|98817.8|98780.4|98798.3|98763.5|53
1656521300000|2022-06-29 16:48:20|98804.7|98779.7|98809.5|98784.5|98812.2|98787.2|98804.5|98779.5|58
1656521310000|2022-06-29 16:48:30|98809.9|98784.9|98811|98786|98814.3|98789.3|98807.4|98782.4|41
1656521320000|2022-06-29 16:48:40|98811.9|98786.9|98815.7|98765.7|98822.1|98788.1|98793.6|98743.6|54
1656521330000|2022-06-29 16:48:50|98815.9|98765.9|98815.9|98765.9|98825|98780.1|98802.1|98761.2|65
1656521340000|2022-06-29 16:49:00|98817.8|98767.8|98816.9|98766.9|98826|98776|98814.2|98764.2|52
1656521350000|2022-06-29 16:49:10|98818|98768|98817|98767|98818.6|98768.6|98815.5|98765.5|53
1656521360000|2022-06-29 16:49:20|98816.8|98766.8|98810.1|98760.1|98817.1|98775.7|98800.7|98751.4|53
1656521370000|2022-06-29 16:49:30|98809.7|98759.7|98808.7|98758.7|98815|98769.4|98794|98758.1|50
1656521380000|2022-06-29 16:49:40|98808.6|98758.6|98807.8|98757.8|98812|98762|98798.1|98748.1|65
1656521390000|2022-06-29 16:49:50|98807.9|98757.9|98800.7|98775.7|98811.3|98775.7|98793.6|98749|52
1656521400000|2022-06-29 16:50:00|98798.5|98773.5|98813.7|98763.7|98815.6|98777.7|98798.5|98762.4|43
1656521410000|2022-06-29 16:50:10|98803.2|98778.2|98805.7|98780.7|98821.4|98782.3|98801.6|98765.5|50
1656521420000|2022-06-29 16:50:20|98805.1|98780.1|98804.4|98779.4|98828.3|98784.6|98801.7|98767.1|50
1656521430000|2022-06-29 16:50:30|98804.5|98779.5|98817.2|98767.2|98817.9|98781.3|98803.5|98763.9|42
1656521440000|2022-06-29 16:50:40|98817.9|98767.9|98811|98761|98821.8|98778.7|98791.8|98756.3|64
1656521450000|2022-06-29 16:50:50|98811.5|98761.5|98802.1|98752.1|98812.4|98774.3|98794.8|98751.5|46
1656521460000|2022-06-29 16:51:00|98801.8|98751.8|98793.7|98768.7|98811.9|98771.4|98793.7|98751.1|47
1656521470000|2022-06-29 16:51:10|98792.8|98767.8|98789.7|98764.7|98805.9|98772.9|98789.7|98755.9|29
1656521480000|2022-06-29 16:51:20|98788.7|98763.7|98806.3|98756.3|98814.5|98771.8|98785.4|98754|71
1656521490000|2022-06-29 16:51:30|98805.9|98755.9|98804.3|98779.3|98816.9|98779.3|98794.8|98755.9|46
1656521500000|2022-06-29 16:51:40|98804.5|98779.5|98803.1|98778.1|98819.9|98781.7|98800.9|98766.6|46
1656521510000|2022-06-29 16:51:50|98802.8|98777.8|98802.2|98777.2|98819.8|98782.3|98801.4|98768.4|39
1656521520000|2022-06-29 16:52:00|98802.4|98777.4|98809.6|98784.6|98826.4|98789.5|98801.9|98773.1|50
1656521530000|2022-06-29 16:52:10|98809.8|98784.8|98820.2|98770.2|98821.3|98785.4|98803.5|98765.4|47
1656521540000|2022-06-29 16:52:20|98820.3|98770.3|98808.9|98783.9|98829.2|98791.9|98798.8|98756.4|74
1656521550000|2022-06-29 16:52:30|98808.3|98783.3|98824.3|98774.3|98842|98803.8|98804.8|98769.9|76
1656521560000|2022-06-29 16:52:40|98825.1|98775.1|98820.2|98795.2|98840.5|98802.2|98813.7|98774.8|73
1656521570000|2022-06-29 16:52:50|98818.6|98793.6|98816|98791|98840.7|98800.7|98816|98777.6|67
1656521580000|2022-06-29 16:53:00|98815.8|98790.8|98828.3|98778.3|98844.4|98796.9|98812.6|98772.3|68
1656521590000|2022-06-29 16:53:10|98826.6|98776.6|98831.4|98781.4|98838.2|98798.3|98815.9|98776.5|70
1656521600000|2022-06-29 16:53:20|98831.7|98781.7|98836.6|98786.6|98841.8|98805.8|98816.8|98781.7|68
1656521610000|2022-06-29 16:53:30|98837|98787|98811.9|98786.9|98838.7|98796.7|98804.5|98767|67
1656521620000|2022-06-29 16:53:40|98810.9|98785.9|98831.8|98781.8|98842.9|98807.6|98810|98760.1|73
1656521630000|2022-06-29 16:53:50|98830.8|98780.8|98842.1|98792.1|98849.3|98805.4|98813.2|98778.2|76
1656521640000|2022-06-29 16:54:00|98843.8|98793.8|98857.7|98807.7|98860.8|98822.9|98830.6|98780.6|75
1656521650000|2022-06-29 16:54:10|98854.6|98804.6|98886|98836|98886|98836|98846|98803.2|71
1656521660000|2022-06-29 16:54:20|98882|98832|98863.9|98813.9|98905.4|98855.4|98859.5|98809.5|71
1656521670000|2022-06-29 16:54:30|98865.2|98815.2|98871|98821|98876.6|98826.6|98856.9|98806.9|58
1656521680000|2022-06-29 16:54:40|98871.3|98821.3|98890.9|98840.9|98912.5|98874.2|98862.9|98818.6|73
1656521690000|2022-06-29 16:54:50|98891|98841|98879.1|98829.1|98893.8|98850.9|98865.9|98822.2|66
1656521700000|2022-06-29 16:55:00|98880.9|98830.9|98869|98844|98888.5|98846.7|98863.4|98825.6|56
1656521710000|2022-06-29 16:55:10|98868.9|98843.9|98873.6|98848.6|98886.6|98852|98867.8|98831.8|58
1656521720000|2022-06-29 16:55:20|98873.7|98848.7|98891.3|98841.3|98893|98851.3|98873.3|98834.5|45
1656521730000|2022-06-29 16:55:30|98889.7|98839.7|98892.2|98842.2|98899.9|98849.9|98888.3|98838.3|51
1656521740000|2022-06-29 16:55:40|98893|98843|98885.2|98835.2|98911.8|98845|98865.8|98769.6|71
1656521750000|2022-06-29 16:55:50|98885.4|98835.4|98875.1|98825.1|98889.2|98839.2|98872.3|98822.3|66
1656521760000|2022-06-29 16:56:00|98877|98827|98871|98821|98882.5|98844.1|98862.1|98818.3|66
1656521770000|2022-06-29 16:56:10|98868.5|98818.5|98864.4|98814.4|98868.9|98831|98836.2|98803.2|64
1656521780000|2022-06-29 16:56:20|98866.3|98816.3|98868.7|98818.7|98875.8|98825.8|98866.3|98816.3|55
1656521790000|2022-06-29 16:56:30|98868.4|98818.4|98853.1|98803.1|98871.8|98834|98851.2|98801.2|54
1656521800000|2022-06-29 16:56:40|98854.2|98804.2|98879.6|98854.6|98879.6|98854.6|98848.7|98803.4|69
1656521810000|2022-06-29 16:56:50|98878.7|98853.7|98879.1|98854.1|98884.7|98859.7|98873.7|98848.7|75
1656521820000|2022-06-29 16:57:00|98881.8|98856.8|98872.8|98847.8|98881.9|98856.9|98867.1|98842.1|63
1656521830000|2022-06-29 16:57:10|98873.5|98848.5|98880.5|98855.5|98884.5|98859.5|98869.1|98844.1|66
1656521840000|2022-06-29 16:57:20|98881.1|98856.1|98879.8|98854.8|98884.3|98859.3|98877.5|98852.5|62
1656521850000|2022-06-29 16:57:30|98879.6|98854.6|98893.2|98868.2|98894.5|98869.5|98878|98853|73
1656521860000|2022-06-29 16:57:40|98893.3|98868.3|98901.9|98876.9|98906.1|98881.1|98893.1|98868.1|50
1656521870000|2022-06-29 16:57:50|98902.1|98877.1|98903.9|98878.9|98906.3|98881.3|98902|98877|51
1656521880000|2022-06-29 16:58:00|98903.1|98878.1|98902.8|98877.8|98906.2|98881.2|98902|98877|50
1656521890000|2022-06-29 16:58:10|98903.3|98878.3|98904.1|98879.1|98906.1|98881.1|98902.4|98877.4|41
1656521900000|2022-06-29 16:58:20|98904.8|98879.8|98908.5|98883.5|98913.3|98888.3|98903.4|98878.4|62
1656521910000|2022-06-29 16:58:30|98907.7|98882.7|98902.4|98877.4|98908.7|98883.7|98898.4|98873.4|64
1656521920000|2022-06-29 16:58:40|98902.6|98877.6|98906|98881|98916.6|98891.6|98902|98877|58
1656521930000|2022-06-29 16:58:50|98907.8|98882.8|98905.7|98880.7|98910.6|98885.6|98902.3|98877.3|64
1656521940000|2022-06-29 16:59:00|98906.3|98881.3|98913.9|98888.9|98918.6|98893.6|98904|98879|56
1656521950000|2022-06-29 16:59:10|98914.4|98889.4|98906.9|98881.9|98916.7|98891.7|98905.8|98880.8|58
1656521960000|2022-06-29 16:59:20|98907|98882|98897.6|98872.6|98913.5|98888.5|98897.6|98872.6|61
1656521970000|2022-06-29 16:59:30|98897.4|98872.4|98907.8|98882.8|98908|98883|98895.8|98870.8|55
1656521980000|2022-06-29 16:59:40|98911.3|98886.3|98905.3|98880.3|98913.7|98888.7|98903.1|98878.1|54
1656521990000|2022-06-29 16:59:50|98906.7|98881.7|98886.1|98861.1|98910.1|98885.1|98881.8|98856.8|57
1656522000000|2022-06-29 17:00:00|98885.5|98860.5|98881.6|98856.6|98895.3|98870.3|98878.1|98853.1|75
1656522010000|2022-06-29 17:00:10|98883.2|98858.2|98880.4|98855.4|98883.7|98858.7|98878.8|98853.8|63
1656522020000|2022-06-29 17:00:20|98883.2|98858.2|98880.1|98855.1|98886.5|98861.5|98878.7|98853.7|68
1656522030000|2022-06-29 17:00:30|98880.3|98855.3|98882.5|98857.5|98886.6|98861.6|98878.2|98853.2|57
1656522040000|2022-06-29 17:00:40|98881.9|98856.9|98889.4|98864.4|98891.6|98866.6|98880.4|98855.4|68
1656522050000|2022-06-29 17:00:50|98889.1|98864.1|98887.5|98862.5|98890.3|98865.3|98886.1|98861.1|48
1656522060000|2022-06-29 17:01:00|98886.8|98861.8|98886.9|98836.9|98900.5|98863.7|98869.1|98831.7|63
1656522070000|2022-06-29 17:01:10|98886.5|98836.5|98884.8|98859.8|98891.2|98859.8|98872.7|98834.9|72
1656522080000|2022-06-29 17:01:20|98877.5|98852.5|98870.3|98820.3|98890.6|98853.3|98857.9|98820|70
1656522090000|2022-06-29 17:01:30|98871.6|98821.6|98854.8|98829.8|98871.6|98834|98854.1|98817|44
1656522100000|2022-06-29 17:01:40|98855.2|98830.2|98833.2|98808.2|98867.2|98831|98827.8|98794.1|67
1656522110000|2022-06-29 17:01:50|98832.6|98807.6|98849.7|98824.7|98860.9|98835.9|98829.3|98785.4|66
1656522120000|2022-06-29 17:02:00|98849.8|98824.8|98828.6|98803.6|98865.1|98824.8|98828.6|98795.8|71
1656522130000|2022-06-29 17:02:10|98838.9|98788.9|98797.7|98772.7|98841.9|98791.9|98790.6|98748.9|75
1656522140000|2022-06-29 17:02:20|98799.6|98774.6|98793.2|98768.2|98816.6|98779.1|98791.3|98758.4|67
1656522150000|2022-06-29 17:02:30|98792.9|98767.9|98797.3|98772.3|98815|98778.6|98791.8|98753.1|62
1656522160000|2022-06-29 17:02:40|98796.7|98771.7|98838.6|98788.6|98849.6|98799.6|98775.2|98739.5|77
1656522170000|2022-06-29 17:02:50|98842|98792|98851.2|98801.2|98868.5|98818.5|98832.8|98782.8|78
1656522180000|2022-06-29 17:03:00|98849.2|98799.2|98841.8|98791.8|98854.3|98804.3|98813.3|98774.1|74
1656522190000|2022-06-29 17:03:10|98840.8|98790.8|98820.9|98795.9|98852.8|98810.6|98813.7|98780.5|70
1656522200000|2022-06-29 17:03:20|98820.4|98795.4|98833.7|98783.7|98855.5|98813.8|98813|98776.6|71
1656522210000|2022-06-29 17:03:30|98832.5|98782.5|98826.5|98776.5|98845.4|98814.2|98810.3|98771.3|66
1656522220000|2022-06-29 17:03:40|98824.2|98774.2|98830.4|98805.4|98857|98807|98814.7|98766.3|77
1656522230000|2022-06-29 17:03:50|98829|98804|98828.2|98778.2|98842.1|98804|98800.2|98764.4|65
1656522240000|2022-06-29 17:04:00|98829.4|98779.4|98823.9|98773.9|98832.6|98794.8|98815.4|98773.9|43
1656522250000|2022-06-29 17:04:10|98827.6|98777.6|98818.4|98768.4|98831.3|98791.4|98794.7|98756.1|63
1656522260000|2022-06-29 17:04:20|98817.5|98767.5|98791.5|98741.5|98820.2|98778.1|98775|98740.4|70
1656522270000|2022-06-29 17:04:30|98791.2|98741.2|98793.1|98768.1|98816.8|98782.5|98777.9|98741.2|75
1656522280000|2022-06-29 17:04:40|98796.1|98771.1|98792|98767|98808.2|98772.4|98791|98752.2|59
1656522290000|2022-06-29 17:04:50|98800.6|98750.6|98786.4|98761.4|98800.6|98765.5|98784.4|98745.3|71
1656522300000|2022-06-29 17:05:00|98785.7|98760.7|98799.5|98749.5|98807|98770.3|98783.5|98747.9|63
1656522310000|2022-06-29 17:05:10|98799.1|98749.1|98803.4|98778.4|98827.2|98778.4|98794|98745.3|70
1656522320000|2022-06-29 17:05:20|98815.7|98765.7|98799.3|98749.3|98824.3|98797.3|98787.4|98748.2|68
1656522330000|2022-06-29 17:05:30|98800.1|98750.1|98825.9|98775.9|98825.9|98780.7|98787.9|98748.9|63
1656522340000|2022-06-29 17:05:40|98824.9|98774.9|98788.1|98763.1|98829.6|98779.6|98788.1|98750.2|58
1656522350000|2022-06-29 17:05:50|98788.5|98763.5|98804.8|98754.8|98810.4|98772.4|98788|98750.5|57
1656522360000|2022-06-29 17:06:00|98804.6|98754.6|98802.6|98752.6|98805.4|98755.4|98798.6|98748.6|49
1656522370000|2022-06-29 17:06:10|98802.5|98752.5|98782.2|98757.2|98803.2|98762.3|98782.2|98745.7|46
1656522380000|2022-06-29 17:06:20|98782.5|98757.5|98782.1|98757.1|98782.9|98757.9|98781.3|98756.3|35
1656522390000|2022-06-29 17:06:30|98782|98757|98782.1|98757.1|98782.6|98757.6|98781.3|98756.3|29
1656522400000|2022-06-29 17:06:40|98782.5|98757.5|98782.9|98757.9|98784.7|98759.7|98782.2|98757.2|32
1656522410000|2022-06-29 17:06:50|98783.2|98758.2|98790.6|98740.6|98793|98759.7|98777.9|98731.5|41
1656522420000|2022-06-29 17:07:00|98789.4|98739.4|98791.8|98741.8|98792.7|98752.8|98771.5|98738.3|58
1656522430000|2022-06-29 17:07:10|98792.6|98742.6|98785.4|98760.4|98792.6|98761.7|98777|98741.2|40
1656522440000|2022-06-29 17:07:20|98785.2|98760.2|98780.4|98755.4|98786.8|98761.8|98780.4|98755.4|49
1656522450000|2022-06-29 17:07:30|98781|98756|98779.8|98754.8|98785.8|98760.8|98778.2|98753.2|57
1656522460000|2022-06-29 17:07:40|98779.3|98754.3|98800.1|98750.1|98800.1|98756.2|98774.5|98738.8|63
1656522470000|2022-06-29 17:07:50|98799.5|98749.5|98780.8|98755.8|98800.6|98765.4|98779.2|98748.9|42
1656522480000|2022-06-29 17:08:00|98780.3|98755.3|98793.3|98743.3|98795.4|98755.7|98778.7|98742.3|35
1656522490000|2022-06-29 17:08:10|98793.4|98743.4|98784.8|98759.8|98796.3|98761.2|98782.4|98743.4|51
1656522500000|2022-06-29 17:08:20|98785.9|98760.9|98787.2|98762.2|98789.6|98764.6|98784.3|98759.3|46
1656522510000|2022-06-29 17:08:30|98787.7|98762.7|98788.5|98763.5|98790.3|98765.3|98786.7|98761.7|42
1656522520000|2022-06-29 17:08:40|98788.6|98763.6|98800|98775|98800.9|98775.9|98788.4|98763.4|61
1656522530000|2022-06-29 17:08:50|98800.5|98775.5|98803.8|98753.8|98806.8|98776.9|98786.8|98749.5|58
1656522540000|2022-06-29 17:09:00|98803.3|98753.3|98797.4|98772.4|98814.3|98774.5|98794.6|98749.4|56
1656522550000|2022-06-29 17:09:10|98799.7|98774.7|98804.5|98779.5|98807.4|98782.4|98797|98772|46
1656522560000|2022-06-29 17:09:20|98805.1|98780.1|98794.4|98769.4|98819.7|98783.6|98794.4|98761.2|60
1656522570000|2022-06-29 17:09:30|98794.8|98769.8|98790.5|98765.5|98795.2|98770.2|98787.3|98762.3|53
1656522580000|2022-06-29 17:09:40|98791.2|98766.2|98799.1|98774.1|98799.1|98774.1|98790.5|98765.5|43
1656522590000|2022-06-29 17:09:50|98798.9|98773.9|98804.4|98779.4|98805.3|98780.3|98796.4|98771.4|38
1656522600000|2022-06-29 17:10:00|98803.4|98778.4|98811|98786|98813.2|98788.2|98794.2|98756.4|67
1656522610000|2022-06-29 17:10:10|98812.6|98787.6|98810.5|98785.5|98822.6|98788.9|98807.6|98769.5|59
1656522620000|2022-06-29 17:10:20|98809.9|98784.9|98806.3|98781.3|98813.9|98788.9|98805.7|98780.7|43
1656522630000|2022-06-29 17:10:30|98805.9|98780.9|98800.4|98775.4|98819|98781.8|98800.4|98764.6|56
1656522640000|2022-06-29 17:10:40|98800.8|98775.8|98796.4|98771.4|98801.8|98776.8|98794.7|98769.7|49
1656522650000|2022-06-29 17:10:50|98796.8|98771.8|98793.9|98768.9|98805.4|98771.8|98787.8|98755.4|42
1656522660000|2022-06-29 17:11:00|98793.5|98768.5|98814.9|98764.9|98814.9|98777.9|98793.3|98764.9|42
1656522670000|2022-06-29 17:11:10|98813.5|98763.5|98801.6|98776.6|98814.5|98780.9|98800.5|98763.5|33
1656522680000|2022-06-29 17:11:20|98802|98777|98804.4|98779.4|98806.6|98781.6|98801.6|98776.6|22
1656522690000|2022-06-29 17:11:30|98805.2|98780.2|98812.2|98787.2|98813.3|98788.3|98803.4|98778.4|40
1656522700000|2022-06-29 17:11:40|98812|98787|98812.9|98787.9|98814.9|98789.9|98807.6|98782.6|49
1656522710000|2022-06-29 17:11:50|98814|98789|98810.2|98785.2|98816|98791|98809.1|98784.1|47
1656522720000|2022-06-29 17:12:00|98809.4|98784.4|98802.6|98777.6|98811.6|98786.6|98801.5|98776.5|51
1656522730000|2022-06-29 17:12:10|98802.2|98777.2|98810.8|98785.8|98811.5|98786.5|98798.5|98773.5|54
1656522740000|2022-06-29 17:12:20|98823.7|98773.7|98813.8|98788.8|98823.7|98788.8|98806.5|98768.7|40
1656522750000|2022-06-29 17:12:30|98815.2|98790.2|98808.3|98783.3|98815.2|98790.2|98808|98783|19
1656522760000|2022-06-29 17:12:40|98808|98783|98807.2|98782.2|98808|98783|98802.4|98777.4|45
1656522770000|2022-06-29 17:12:50|98807|98782|98800.6|98775.6|98807.7|98782.7|98800.6|98775.6|47
1656522780000|2022-06-29 17:13:00|98800.5|98775.5|98802.1|98777.1|98804|98779|98795.6|98770.6|58
1656522790000|2022-06-29 17:13:10|98801.3|98776.3|98787.8|98762.8|98815.5|98777|98783|98748.2|60
1656522800000|2022-06-29 17:13:20|98788.4|98763.4|98794.5|98769.5|98815.9|98774.8|98786.9|98753.3|64
1656522810000|2022-06-29 17:13:30|98793.3|98768.3|98818.4|98768.4|98834.8|98792.1|98793.3|98762.1|62
1656522820000|2022-06-29 17:13:40|98818.6|98768.6|98806.3|98781.3|98818.6|98786|98801.3|98768.6|56
1656522830000|2022-06-29 17:13:50|98806.8|98781.8|98908|98858|98913.3|98869.2|98806.6|98781.6|69
1656522840000|2022-06-29 17:14:00|98906.8|98856.8|98874.5|98824.5|98906.8|98856.8|98868.4|98818.4|77
1656522850000|2022-06-29 17:14:10|98870.4|98820.4|98873.8|98823.8|98883.9|98841.3|98857.7|98816.9|62
1656522860000|2022-06-29 17:14:20|98872.8|98822.8|98875.2|98825.2|98881.9|98848.7|98861.8|98822.1|58
1656522870000|2022-06-29 17:14:30|98875.6|98825.6|98868.8|98818.8|98875.9|98834.3|98854.4|98817.9|53
1656522880000|2022-06-29 17:14:40|98868.7|98818.7|98875.7|98825.7|98886.9|98844.2|98860.9|98818.7|49
1656522890000|2022-06-29 17:14:50|98875.5|98825.5|98867.1|98842.1|98876.8|98842.4|98863.1|98824.4|40
1656522900000|2022-06-29 17:15:00|98867.5|98842.5|98886|98861|98892.6|98863.5|98867.4|98840.1|58
1656522910000|2022-06-29 17:15:10|98886.9|98861.9|98899.9|98874.9|98902.3|98877.3|98884.9|98859.9|55
1656522920000|2022-06-29 17:15:20|98900.1|98875.1|98897.5|98872.5|98917.3|98880.3|98893.5|98861.7|67
1656522930000|2022-06-29 17:15:30|98896.7|98871.7|98916.3|98866.3|98916.3|98877.4|98895.3|98859.5|55
1656522940000|2022-06-29 17:15:40|98915|98865|98905.2|98880.2|98917.1|98884.7|98898.7|98865|58
1656522950000|2022-06-29 17:15:50|98907.5|98882.5|98903.6|98878.6|98908.5|98883.5|98897.3|98872.3|54
1656522960000|2022-06-29 17:16:00|98903.8|98878.8|98897.9|98872.9|98903.8|98878.8|98897.3|98872.3|41
1656522970000|2022-06-29 17:16:10|98898.5|98873.5|98895.1|98870.1|98912.5|98877.5|98895.1|98859.5|55
1656522980000|2022-06-29 17:16:20|98895.5|98870.5|98899.1|98874.1|98902.2|98877.2|98895.1|98870.1|45
1656522990000|2022-06-29 17:16:30|98899.8|98874.8|98899|98874|98905.3|98880.3|98898.7|98873.7|48
1656523000000|2022-06-29 17:16:40|98898.6|98873.6|98899.3|98874.3|98899.6|98874.6|98895.7|98870.7|47
1656523010000|2022-06-29 17:16:50|98898.4|98873.4|98898.5|98873.5|98899.5|98874.5|98897.3|98872.3|20
1656523020000|2022-06-29 17:17:00|98898.4|98873.4|98894.4|98869.4|98903|98878|98893|98868|59
1656523030000|2022-06-29 17:17:10|98893.2|98868.2|98899.8|98874.8|98900.6|98875.6|98893.2|98868.2|52
1656523040000|2022-06-29 17:17:20|98900.4|98875.4|98902.3|98877.3|98906.1|98881.1|98897.6|98872.6|66
1656523050000|2022-06-29 17:17:30|98901.9|98876.9|98898.2|98873.2|98901.9|98876.9|98896.2|98871.2|41
1656523060000|2022-06-29 17:17:40|98896.7|98871.7|98902.6|98877.6|98919.3|98882.1|98896.7|98865|36
1656523070000|2022-06-29 17:17:50|98902.7|98877.7|98901.7|98876.7|98906.7|98881.7|98900.1|98875.1|45
1656523080000|2022-06-29 17:18:00|98900.7|98875.7|98902.7|98877.7|98907.3|98882.3|98900.1|98875.1|39
1656523090000|2022-06-29 17:18:10|98902.3|98877.3|98898.6|98873.6|98904.7|98879.7|98898.6|98873.6|34
1656523100000|2022-06-29 17:18:20|98901|98876|98898|98873|98911.4|98879.1|98895.4|98861.2|47
1656523110000|2022-06-29 17:18:30|98897.8|98872.8|98889.2|98864.2|98907.4|98873|98887.7|98856.6|59
1656523120000|2022-06-29 17:18:40|98889.3|98864.3|98890.3|98865.3|98895.9|98870.9|98888.7|98863.7|47
1656523130000|2022-06-29 17:18:50|98890.9|98865.9|98901.9|98851.9|98901.9|98869.1|98886.1|98851.7|46
1656523140000|2022-06-29 17:19:00|98904|98854|98884|98859|98904|98863.9|98882.3|98849.6|53
1656523150000|2022-06-29 17:19:10|98883.1|98858.1|98882.7|98857.7|98896.8|98864.8|98880.3|98845.9|52
1656523160000|2022-06-29 17:19:20|98882.9|98857.9|98886.3|98836.3|98894|98861.3|98871.6|98835.1|65
1656523170000|2022-06-29 17:19:30|98885.2|98835.2|98882.9|98832.9|98885.3|98835.3|98881.1|98831.1|46
1656523180000|2022-06-29 17:19:40|98882.1|98832.1|98882.5|98832.5|98886.4|98846.5|98866.5|98830|51
1656523190000|2022-06-29 17:19:50|98885.1|98835.1|98885.7|98835.7|98886.7|98847.5|98869.9|98833.9|40
1656523200000|2022-06-29 17:20:00|98885.6|98835.6|98884.3|98834.3|98887.6|98837.6|98883.2|98833.2|49
1656523210000|2022-06-29 17:20:10|98883.8|98833.8|98893.9|98843.9|98893.9|98855.5|98876.3|98833.7|61
1656523220000|2022-06-29 17:20:20|98891.1|98841.1|98882.1|98832.1|98892.3|98856.7|98869.3|98830.5|44
1656523230000|2022-06-29 17:20:30|98882.3|98832.3|98868.4|98818.4|98882.3|98832.3|98865.4|98815.4|65
1656523240000|2022-06-29 17:20:40|98869.2|98819.2|98857.4|98807.4|98869.2|98823.5|98837.6|98800.7|62
1656523250000|2022-06-29 17:20:50|98858.1|98808.1|98857.2|98807.2|98858.1|98820.6|98845.2|98805.4|40
1656523260000|2022-06-29 17:21:00|98857.1|98807.1|98856.4|98831.4|98879.3|98837|98847|98806.3|60
1656523270000|2022-06-29 17:21:10|98856|98831|98880.4|98830.4|98886.2|98836.2|98848.6|98815.2|66
1656523280000|2022-06-29 17:21:20|98879.6|98829.6|98857.5|98832.5|98879.6|98837.9|98856.5|98820.1|57
1656523290000|2022-06-29 17:21:30|98857.7|98832.7|98879.9|98829.9|98883.9|98850|98857.7|98828.9|65
1656523300000|2022-06-29 17:21:40|98878.1|98828.1|98874.1|98824.1|98879.9|98841.4|98861.9|98824.1|64
1656523310000|2022-06-29 17:21:50|98874.3|98824.3|98858.5|98833.5|98875.5|98837.6|98858|98820.7|42
1656523320000|2022-06-29 17:22:00|98862.4|98837.4|98878.9|98828.9|98888.6|98845.3|98859.3|98824.6|74
1656523330000|2022-06-29 17:22:10|98878.5|98828.5|98880.2|98830.2|98880.8|98845.1|98865.9|98828.2|44
1656523340000|2022-06-29 17:22:20|98880.3|98830.3|98884|98834|98889.3|98845.9|98859.7|98825.2|58
1656523350000|2022-06-29 17:22:30|98882.7|98832.7|98883.6|98833.6|98885.3|98835.3|98880.8|98830.8|32
1656523360000|2022-06-29 17:22:40|98883.3|98833.3|98862.6|98837.6|98883.3|98841.6|98862.5|98824.9|51
1656523370000|2022-06-29 17:22:50|98860.2|98835.2|98872.6|98822.6|98878.7|98841|98855.8|98822.2|46
1656523380000|2022-06-29 17:23:00|98872.3|98822.3|98875|98850|98886.8|98850|98854.8|98819|44
1656523390000|2022-06-29 17:23:10|98893.9|98843.9|98883.4|98833.4|98896|98856.8|98870.8|98832.8|50
1656523400000|2022-06-29 17:23:20|98880.8|98830.8|98885.9|98835.9|98893.8|98852.2|98867.5|98830.8|64
1656523410000|2022-06-29 17:23:30|98885.4|98835.4|98887.5|98837.5|98891|98841|98883.3|98833.3|44
1656523420000|2022-06-29 17:23:40|98887.8|98837.8|98884.2|98834.2|98892.6|98842.6|98883|98833|56
1656523430000|2022-06-29 17:23:50|98884.3|98834.3|98885.5|98835.5|98887.6|98848.8|98868.7|98827.9|57
1656523440000|2022-06-29 17:24:00|98885.7|98835.7|98870|98845|98897.2|98847.2|98870|98830.7|59
1656523450000|2022-06-29 17:24:10|98870.7|98845.7|98883.4|98833.4|98885.2|98846.6|98864.9|98825.4|51
1656523460000|2022-06-29 17:24:20|98880.1|98830.1|98883.8|98833.8|98885.6|98835.6|98878.7|98828.7|31
1656523470000|2022-06-29 17:24:30|98884.1|98834.1|98880.7|98830.7|98889.5|98847.7|98872.3|98830.6|42
1656523480000|2022-06-29 17:24:40|98880.8|98830.8|98883|98833|98887.3|98837.3|98879.3|98829.3|39
1656523490000|2022-06-29 17:24:50|98883.2|98833.2|98883.7|98833.7|98891.6|98852.9|98868.3|98831|37
1656523500000|2022-06-29 17:25:00|98888.1|98838.1|98884|98834|98888.1|98852|98868.2|98832.4|38
1656523510000|2022-06-29 17:25:10|98883.9|98833.9|98874|98824|98884.4|98849.9|98860.8|98822.6|34
1656523520000|2022-06-29 17:25:20|98875.4|98825.4|98863.9|98838.9|98875.4|98842.5|98859.9|98823.9|44
1656523530000|2022-06-29 17:25:30|98864.5|98839.5|98863.5|98838.5|98866.4|98841.4|98860.3|98835.3|49
1656523540000|2022-06-29 17:25:40|98863.2|98838.2|98868|98843|98882|98843.2|98861.3|98825.6|39
1656523550000|2022-06-29 17:25:50|98865.8|98840.8|98870.2|98820.2|98876.2|98842.4|98857.5|98818.4|63
1656523560000|2022-06-29 17:26:00|98856.7|98831.7|98868|98818|98873.1|98831.7|98856.7|98816.2|44
1656523570000|2022-06-29 17:26:10|98867.4|98817.4|98874.3|98824.3|98876.5|98826.5|98862.8|98812.8|55
1656523580000|2022-06-29 17:26:20|98874.4|98824.4|98869.4|98819.4|98877.8|98827.8|98868|98818|40
1656523590000|2022-06-29 17:26:30|98868.4|98818.4|98860|98835|98874.8|98835|98860|98817.6|46
1656523600000|2022-06-29 17:26:40|98856.2|98831.2|98869.9|98819.9|98873.2|98832.4|98855.7|98818.5|41
1656523610000|2022-06-29 17:26:50|98868.6|98818.6|98872.7|98822.7|98878.8|98828.8|98868.6|98818.6|41
1656523620000|2022-06-29 17:27:00|98872.4|98822.4|98876.4|98826.4|98884.6|98843.5|98868.5|98821.3|61
1656523630000|2022-06-29 17:27:10|98876.5|98826.5|98858.1|98833.1|98876.5|98844.9|98857.5|98826.5|60
1656523640000|2022-06-29 17:27:20|98860.9|98835.9|98888.5|98838.5|98891.6|98841.6|98856.5|98823|50
1656523650000|2022-06-29 17:27:30|98884.3|98834.3|98860.2|98835.2|98884.6|98840.5|98859.2|98824.2|49
1656523660000|2022-06-29 17:27:40|98860.5|98835.5|98865|98815|98868.1|98839.1|98851.3|98811.8|43
1656523670000|2022-06-29 17:27:50|98864.4|98814.4|98856.3|98806.3|98867.5|98824.9|98848.9|98803.2|47
1656523680000|2022-06-29 17:28:00|98854.5|98804.5|98818.4|98768.4|98866|98825.4|98818.4|98768.4|75
1656523690000|2022-06-29 17:28:10|98815.5|98765.5|98813.9|98763.9|98818|98780.5|98803.5|98759.5|60
1656523700000|2022-06-29 17:28:20|98813.4|98763.4|98820.9|98770.9|98824.9|98774.9|98813.3|98763.3|48
1656523710000|2022-06-29 17:28:30|98821|98771|98824.1|98774.1|98864.2|98785.3|98790.8|98738.3|72
1656523720000|2022-06-29 17:28:40|98820.1|98770.1|98838.2|98788.2|98841.9|98791.9|98806.7|98756.7|73
1656523730000|2022-06-29 17:28:50|98839.4|98789.4|98810.3|98760.3|98840.2|98790.2|98803.2|98753.2|70
1656523740000|2022-06-29 17:29:00|98810.9|98760.9|98784.3|98734.3|98813.6|98776|98774.8|98724.8|75
1656523750000|2022-06-29 17:29:10|98786.8|98736.8|98787.9|98737.9|98810.1|98760.1|98778.5|98728.5|77
1656523760000|2022-06-29 17:29:20|98790.5|98740.5|98807.1|98757.1|98810.6|98760.6|98789.4|98739.4|63
1656523770000|2022-06-29 17:29:30|98806.7|98756.7|98795.5|98745.5|98806.7|98756.7|98774|98724|65
1656523780000|2022-06-29 17:29:40|98794.8|98744.8|98783.3|98733.3|98794.9|98744.9|98766.5|98716.5|70
1656523790000|2022-06-29 17:29:50|98781.1|98731.1|98776|98751|98787.8|98753.8|98761.1|98711.1|74
1656523800000|2022-06-29 17:30:00|98774.7|98749.7|98806.1|98756.1|98808.9|98758.9|98774.7|98739.5|65
1656523810000|2022-06-29 17:30:10|98805.5|98755.5|98800.8|98775.8|98813|98775.8|98800.8|98753.2|43
1656523820000|2022-06-29 17:30:20|98802.4|98777.4|98832.9|98782.9|98846.8|98796.8|98788.3|98739.7|70
1656523830000|2022-06-29 17:30:30|98831.7|98781.7|98827.9|98777.9|98835.3|98785.3|98816.1|98766.1|63
1656523840000|2022-06-29 17:30:40|98812.1|98762.1|98811.1|98761.1|98823.6|98785|98795.6|98745.6|76
1656523850000|2022-06-29 17:30:50|98810.5|98760.5|98818.4|98768.4|98818.7|98768.7|98804.6|98754.6|55
1656523860000|2022-06-29 17:31:00|98817.1|98767.1|98829.6|98779.6|98834|98786.3|98806.7|98767.1|67
1656523870000|2022-06-29 17:31:10|98830.2|98780.2|98834.1|98784.1|98837.5|98793.9|98815.7|98772.7|53
1656523880000|2022-06-29 17:31:20|98837.4|98787.4|98837.1|98787.1|98847.4|98797.4|98830.1|98780.1|67
1656523890000|2022-06-29 17:31:30|98841.1|98791.1|98844.8|98794.8|98847.5|98811.3|98831.9|98785.9|67
1656523900000|2022-06-29 17:31:40|98845.2|98795.2|98840.9|98790.9|98851.2|98812.4|98829.5|98779.5|60
1656523910000|2022-06-29 17:31:50|98830|98780|98843|98793|98847.6|98797.6|98825.2|98775.2|59
1656523920000|2022-06-29 17:32:00|98846.9|98796.9|98849.3|98799.3|98849.5|98799.5|98843.8|98793.8|32
1656523930000|2022-06-29 17:32:10|98849.5|98799.5|98866|98816|98898|98823.2|98835.6|98770.5|72
1656523940000|2022-06-29 17:32:20|98868.1|98818.1|98843.3|98793.3|98871.4|98838.1|98840|98790|70
1656523950000|2022-06-29 17:32:30|98844.3|98794.3|98853.5|98803.5|98853.5|98815.6|98835.2|98791.6|51
1656523960000|2022-06-29 17:32:40|98853.9|98803.9|98854.1|98804.1|98854.1|98817.3|98837.8|98798.5|50
1656523970000|2022-06-29 17:32:50|98853.9|98803.9|98846.4|98821.4|98859.5|98822.2|98844.1|98799.6|56
1656523980000|2022-06-29 17:33:00|98846.1|98821.1|98816.4|98791.4|98856|98821.1|98816.4|98777.4|63
1656523990000|2022-06-29 17:33:10|98816.9|98791.9|98828|98778|98835.5|98799|98812.7|98772.3|70
1656524000000|2022-06-29 17:33:20|98819|98794|98845.9|98795.9|98858.2|98808.2|98812.3|98774.6|48
1656524010000|2022-06-29 17:33:30|98846.3|98796.3|98840.8|98790.8|98847.9|98813.2|98832.8|98786.2|46
1656524020000|2022-06-29 17:33:40|98839.3|98789.3|98832.1|98807.1|98842.7|98808.2|98828.4|98789.3|42
1656524030000|2022-06-29 17:33:50|98831|98806|98848.1|98798.1|98849.4|98812.3|98830.3|98787.6|60
1656524040000|2022-06-29 17:34:00|98847.4|98797.4|98838.7|98788.7|98848.1|98809.9|98831.9|98787.3|44
1656524050000|2022-06-29 17:34:10|98839.1|98789.1|98845|98795|98850.5|98813|98832.6|98782.6|56
1656524060000|2022-06-29 17:34:20|98844.8|98794.8|98840.8|98790.8|98846.5|98796.5|98840.8|98790.8|29
1656524070000|2022-06-29 17:34:30|98840.5|98790.5|98829.5|98804.5|98844.8|98806.9|98826.1|98780.7|61
1656524080000|2022-06-29 17:34:40|98829|98804|98843.7|98793.7|98846.6|98805.2|98823.3|98778.6|65
1656524090000|2022-06-29 17:34:50|98843.5|98793.5|98856.6|98806.6|98861.2|98816.7|98833.3|98790.2|67
1656524100000|2022-06-29 17:35:00|98857.5|98807.5|98862.2|98812.2|98863.5|98813.5|98846.1|98796.1|66
1656524110000|2022-06-29 17:35:10|98861.3|98811.3|98884.9|98834.9|98885.5|98835.5|98860.5|98810.5|63
1656524120000|2022-06-29 17:35:20|98884.6|98834.6|98884.5|98834.5|98886.4|98836.4|98881.4|98831.4|43
1656524130000|2022-06-29 17:35:30|98884.3|98834.3|98884.7|98859.7|98896.1|98860.1|98874.9|98830.7|60
1656524140000|2022-06-29 17:35:40|98884.9|98859.9|98891.2|98866.2|98901.5|98866.4|98884.2|98847.6|57
1656524150000|2022-06-29 17:35:50|98891.8|98866.8|98892.5|98867.5|98902|98868.3|98888.3|98849.2|40
1656524160000|2022-06-29 17:36:00|98891.9|98866.9|98890.8|98865.8|98903.5|98868.8|98888.8|98847.4|60
1656524170000|2022-06-29 17:36:10|98891.3|98866.3|98896.1|98871.1|98896.1|98871.1|98891.1|98866.1|35
1656524180000|2022-06-29 17:36:20|98897|98872|98894.7|98869.7|98897.1|98872.1|98893.8|98868.8|20
1656524190000|2022-06-29 17:36:30|98894.9|98869.9|98894.5|98869.5|98895.6|98870.6|98893.4|98868.4|30
1656524200000|2022-06-29 17:36:40|98894.3|98869.3|98888.2|98863.2|98903.2|98869.3|98881.2|98842.7|63
1656524210000|2022-06-29 17:36:50|98888.1|98863.1|98893.3|98868.3|98906.5|98874.3|98884.4|98850.8|56
1656524220000|2022-06-29 17:37:00|98892.5|98867.5|98891.4|98866.4|98910.3|98872.3|98891.4|98855.3|58
1656524230000|2022-06-29 17:37:10|98906.9|98856.9|98908.6|98858.6|98911.1|98869|98892.5|98851.6|53
1656524240000|2022-06-29 17:37:20|98909|98859|98914.7|98864.7|98915.9|98873.7|98896.2|98856.4|41
1656524250000|2022-06-29 17:37:30|98915|98865|98896.7|98871.7|98915.5|98878.6|98896.4|98859.4|46
1656524260000|2022-06-29 17:37:40|98896.9|98871.9|98892.1|98867.1|98907.8|98873|98891.2|98856.2|40
1656524270000|2022-06-29 17:37:50|98892.3|98867.3|98895.1|98870.1|98895.2|98870.2|98891.5|98866.5|26
1656524280000|2022-06-29 17:38:00|98895.2|98870.2|98890.7|98865.7|98896.5|98871.5|98890.7|98865.7|26
1656524290000|2022-06-29 17:38:10|98889.1|98864.1|98895.1|98870.1|98906.9|98870.5|98889|98852.8|35
1656524300000|2022-06-29 17:38:20|98895.3|98870.3|98889.4|98864.4|98908.2|98870.5|98889.4|98857.2|21
1656524310000|2022-06-29 17:38:30|98889.3|98864.3|98890|98865|98903|98867.2|98885|98848.1|30
1656524320000|2022-06-29 17:38:40|98888.6|98863.6|98903.7|98853.7|98904|98866.3|98887.9|98853.4|33
1656524330000|2022-06-29 17:38:50|98903.5|98853.5|98873.4|98823.4|98904.3|98864.1|98871.5|98821.5|50
1656524340000|2022-06-29 17:39:00|98875.5|98825.5|98838.6|98788.6|98884.7|98834.7|98824.3|98774.3|77
1656524350000|2022-06-29 17:39:10|98832.6|98782.6|98835.6|98785.6|98837.7|98787.7|98812.6|98762.6|72
1656524360000|2022-06-29 17:39:20|98837|98787|98824.8|98799.8|98848.3|98799.8|98824.8|98786.4|66
1656524370000|2022-06-29 17:39:30|98829.1|98804.1|98822.1|98772.1|98835.5|98804.4|98810.9|98770.3|48
1656524380000|2022-06-29 17:39:40|98822|98772|98826.9|98776.9|98829.7|98779.7|98822|98772|34
1656524390000|2022-06-29 17:39:50|98826.4|98776.4|98829.5|98779.5|98829.9|98791.7|98812.4|98776.4|28
1656524400000|2022-06-29 17:40:00|98829.7|98779.7|98826.3|98776.3|98829.7|98794.8|98812.7|98774.9|45
1656524410000|2022-06-29 17:40:10|98828|98778|98813.8|98788.8|98828|98790.1|98813.1|98777.2|36
1656524420000|2022-06-29 17:40:20|98813.5|98788.5|98814|98764|98814.1|98789.1|98813.4|98764|22
1656524430000|2022-06-29 17:40:30|98816.4|98766.4|98796.2|98771.2|98816.4|98774.9|98795.8|98758|42
1656524440000|2022-06-29 17:40:40|98800.4|98775.4|98801|98776|98802.2|98777.2|98796.1|98771.1|34
1656524450000|2022-06-29 17:40:50|98801.2|98776.2|98797|98747|98802|98777|98783.3|98743.2|62
1656524460000|2022-06-29 17:41:00|98797.1|98747.1|98805.4|98755.4|98812.2|98771.4|98790.9|98744|57
1656524470000|2022-06-29 17:41:10|98804.5|98754.5|98779.9|98754.9|98808.7|98761.6|98779.9|98740|56
1656524480000|2022-06-29 17:41:20|98791.4|98741.4|98783.5|98758.5|98797.4|98760.1|98778.7|98739.6|60
1656524490000|2022-06-29 17:41:30|98784.8|98759.8|98794.2|98744.2|98799.4|98764.5|98781.4|98742.2|51
1656524500000|2022-06-29 17:41:40|98793.8|98743.8|98803.5|98753.5|98804.6|98767.1|98782.9|98743.7|53
1656524510000|2022-06-29 17:41:50|98804.1|98754.1|98781.1|98756.1|98804.1|98762.4|98779.4|98748.3|51
1656524520000|2022-06-29 17:42:00|98780.7|98755.7|98797.5|98747.5|98798|98759.7|98780.7|98745.5|38
1656524530000|2022-06-29 17:42:10|98797.3|98747.3|98808.4|98758.4|98810.1|98760.1|98777.6|98743.8|42
1656524540000|2022-06-29 17:42:20|98807.6|98757.6|98802.6|98752.6|98808.3|98768.2|98789.5|98752.3|44
1656524550000|2022-06-29 17:42:30|98802.8|98752.8|98806|98756|98808.3|98758.3|98802|98752|36
1656524560000|2022-06-29 17:42:40|98806.1|98756.1|98805.9|98755.9|98806.1|98771.7|98791.8|98752.7|47
1656524570000|2022-06-29 17:42:50|98803.4|98753.4|98779.5|98754.5|98805.7|98755.7|98779.5|98740.4|48
1656524580000|2022-06-29 17:43:00|98793.7|98743.7|98805.5|98755.5|98805.5|98755.5|98782.2|98732.2|54
1656524590000|2022-06-29 17:43:10|98801.6|98751.6|98793|98743|98802.7|98760.8|98784.1|98736.1|47
1656524600000|2022-06-29 17:43:20|98792|98742|98790.2|98740.2|98792.7|98742.7|98788.6|98738.6|48
1656524610000|2022-06-29 17:43:30|98790.8|98740.8|98791.7|98741.7|98792.7|98742.7|98790.4|98740.4|36
1656524620000|2022-06-29 17:43:40|98791.9|98741.9|98792.1|98742.1|98793.4|98754|98778.5|98737.8|45
1656524630000|2022-06-29 17:43:50|98791.8|98741.8|98791.6|98741.6|98793.2|98743.2|98786.5|98736.5|53
1656524640000|2022-06-29 17:44:00|98792.2|98742.2|98789.9|98739.9|98792.2|98753.6|98776.4|98735.8|57
1656524650000|2022-06-29 17:44:10|98789.5|98739.5|98789.6|98739.6|98790.3|98740.3|98788.9|98738.9|33
1656524660000|2022-06-29 17:44:20|98788.4|98738.4|98787.3|98737.3|98789|98750.5|98772.9|98734.3|53
1656524670000|2022-06-29 17:44:30|98787|98737|98788.3|98738.3|98788.3|98751.2|98774.3|98732.4|42
1656524680000|2022-06-29 17:44:40|98788|98738|98789.1|98739.1|98790.1|98740.1|98787.1|98737.1|22
1656524690000|2022-06-29 17:44:50|98789.2|98739.2|98782.2|98732.2|98789.2|98739.2|98781.6|98731.6|40
1656524700000|2022-06-29 17:45:00|98782.4|98732.4|98783.4|98733.4|98784.8|98734.8|98780.9|98730.9|27
1656524710000|2022-06-29 17:45:10|98783.3|98733.3|98781.7|98731.7|98785.3|98735.3|98780.6|98730.6|37
1656524720000|2022-06-29 17:45:20|98781.5|98731.5|98781.8|98731.8|98782.7|98732.7|98780.2|98730.2|21
1656524730000|2022-06-29 17:45:30|98782|98732|98782.2|98732.2|98784.7|98734.7|98781.5|98731.5|30
1656524740000|2022-06-29 17:45:40|98783.4|98733.4|98784.9|98734.9|98785.8|98735.8|98779.4|98729.4|46
1656524750000|2022-06-29 17:45:50|98786.4|98736.4|98771.7|98746.7|98786.8|98749.1|98771.4|98736.2|43
1656524760000|2022-06-29 17:46:00|98773.2|98748.2|98783.4|98733.4|98785.7|98748.2|98770.9|98732.6|33
1656524770000|2022-06-29 17:46:10|98784.2|98734.2|98783.3|98733.3|98790.7|98749.6|98772.3|98732.4|47
1656524780000|2022-06-29 17:46:20|98783.2|98733.2|98775.6|98750.6|98785.9|98751.4|98772|98733.2|38
1656524790000|2022-06-29 17:46:30|98775.4|98750.4|98784.5|98734.5|98784.8|98750.9|98768.5|98730.5|27
1656524800000|2022-06-29 17:46:40|98784.7|98734.7|98784.7|98734.7|98789.6|98750.2|98773.8|98734.1|49
1656524810000|2022-06-29 17:46:50|98785.9|98735.9|98774.5|98749.5|98787.3|98749.8|98774.4|98735.3|33
1656524820000|2022-06-29 17:47:00|98774.6|98749.6|98773.4|98748.4|98785.7|98749.6|98772.7|98734.7|29
1656524830000|2022-06-29 17:47:10|98773.3|98748.3|98768.6|98743.6|98773.4|98748.4|98768.2|98743.2|30
1656524840000|2022-06-29 17:47:20|98769.4|98744.4|98781.4|98731.4|98781.6|98744.4|98768|98731.1|21
1656524850000|2022-06-29 17:47:30|98781.2|98731.2|98781.4|98731.4|98781.6|98731.6|98781.1|98731.1|12
1656524860000|2022-06-29 17:47:40|98781.6|98731.6|98782|98732|98783|98733|98781.4|98731.4|12
1656524870000|2022-06-29 17:47:50|98782.3|98732.3|98768.2|98743.2|98782.3|98743.8|98767.9|98731.8|18
1656524880000|2022-06-29 17:48:00|98780.6|98730.6|98781.7|98731.7|98782.5|98732.5|98780.6|98730.6|18
1656524890000|2022-06-29 17:48:10|98781.6|98731.6|98765.7|98740.7|98782.5|98745.3|98765.6|98731.2|39
1656524900000|2022-06-29 17:48:20|98765.8|98740.8|98766.1|98741.1|98767|98742|98765.5|98740.5|35
1656524910000|2022-06-29 17:48:30|98766.3|98741.3|98767.3|98742.3|98767.7|98742.7|98766.2|98741.2|20
1656524920000|2022-06-29 17:48:40|98767.2|98742.2|98768.4|98743.4|98768.5|98743.5|98767.2|98742.2|11
1656524930000|2022-06-29 17:48:50|98768.1|98743.1|98768.1|98743.1|98768.9|98743.9|98767.9|98742.9|18
1656524940000|2022-06-29 17:49:00|98768.2|98743.2|98775.1|98725.1|98775.7|98745.1|98762.6|98725|25
1656524950000|2022-06-29 17:49:10|98775|98725|98766.2|98716.2|98775|98736.5|98752.7|98715.1|32
1656524960000|2022-06-29 17:49:20|98765.8|98715.8|98766.4|98716.4|98767.6|98717.6|98765.8|98715.8|31
1656524970000|2022-06-29 17:49:30|98766.5|98716.5|98755.3|98730.3|98770.4|98731.7|98755.3|98716.5|27
1656524980000|2022-06-29 17:49:40|98755.4|98730.4|98765|98715|98765.1|98733.4|98751.8|98714.2|46
1656524990000|2022-06-29 17:49:50|98764.7|98714.7|98764.1|98714.1|98764.7|98714.7|98764|98714|22
1656525000000|2022-06-29 17:50:00|98764|98714|98762|98712|98765.2|98715.2|98761.5|98711.5|31
1656525010000|2022-06-29 17:50:10|98761.8|98711.8|98748.1|98723.1|98761.8|98725.8|98748|98710.7|30
1656525020000|2022-06-29 17:50:20|98750.3|98725.3|98751|98726|98752.8|98727.8|98748.6|98723.6|42
1656525030000|2022-06-29 17:50:30|98750.8|98725.8|98750.1|98725.1|98764|98726.3|98748.9|98711.3|30
1656525040000|2022-06-29 17:50:40|98749.8|98724.8|98744.8|98719.8|98762|98725.6|98742.2|98709.4|57
1656525050000|2022-06-29 17:50:50|98744.6|98719.6|98745.8|98720.8|98749.8|98724.8|98743.8|98718.8|33
1656525060000|2022-06-29 17:51:00|98746|98721|98748.1|98723.1|98748.1|98723.1|98741.9|98716.9|56
1656525070000|2022-06-29 17:51:10|98747.2|98722.2|98758.1|98708.1|98759.2|98723.6|98744.5|98707|39
1656525080000|2022-06-29 17:51:20|98757.8|98707.8|98759|98709|98759|98709|98756.7|98706.7|29
1656525090000|2022-06-29 17:51:30|98757.3|98707.3|98759.4|98709.4|98762.6|98712.6|98757.3|98707.3|36
1656525100000|2022-06-29 17:51:40|98760.2|98710.2|98758|98708|98760.7|98710.7|98755.1|98705.1|42
1656525110000|2022-06-29 17:51:50|98756.9|98706.9|98757.2|98707.2|98757.2|98707.2|98756|98706|20
1656525120000|2022-06-29 17:52:00|98757.1|98707.1|98760.9|98710.9|98763.4|98713.4|98755.6|98705.6|33
1656525130000|2022-06-29 17:52:10|98761.2|98711.2|98762.6|98712.6|98764.4|98714.4|98759.5|98709.5|21
1656525140000|2022-06-29 17:52:20|98763.3|98713.3|98760|98710|98764.4|98714.4|98759.3|98709.3|21
1656525150000|2022-06-29 17:52:30|98759.9|98709.9|98743.6|98718.6|98760.7|98720.1|98742.8|98707.3|42
1656525160000|2022-06-29 17:52:40|98743.2|98718.2|98758.2|98708.2|98759|98720.5|98742.7|98707.9|35
1656525170000|2022-06-29 17:52:50|98758.6|98708.6|98759.3|98709.3|98760.2|98710.2|98757.4|98707.4|31
1656525180000|2022-06-29 17:53:00|98758.8|98708.8|98746.3|98721.3|98758.9|98722.1|98745.2|98708.8|37
1656525190000|2022-06-29 17:53:10|98745.9|98720.9|98748.2|98723.2|98748.7|98723.7|98744.8|98719.8|40
1656525200000|2022-06-29 17:53:20|98747.9|98722.9|98746.6|98721.6|98748.7|98723.7|98746.3|98721.3|24
1656525210000|2022-06-29 17:53:30|98746.9|98721.9|98748.3|98723.3|98749.8|98724.8|98746.5|98721.5|24
1656525220000|2022-06-29 17:53:40|98748.1|98723.1|98748.4|98723.4|98749.4|98724.4|98748|98723|13
1656525230000|2022-06-29 17:53:50|98749.1|98724.1|98762.6|98737.6|98771.9|98739.3|98749|98717.6|44
1656525240000|2022-06-29 17:54:00|98766|98741|98770.8|98745.8|98772|98747|98763.9|98738.9|54
1656525250000|2022-06-29 17:54:10|98771.8|98746.8|98773.9|98748.9|98774.9|98749.9|98769.1|98744.1|28
1656525260000|2022-06-29 17:54:20|98773.6|98748.6|98797.9|98772.9|98808.7|98778.2|98773.6|98738.5|50
1656525270000|2022-06-29 17:54:30|98798|98773|98798.2|98773.2|98798.9|98773.9|98796.8|98771.8|31
1656525280000|2022-06-29 17:54:40|98797.6|98772.6|98797.1|98772.1|98798.1|98773.1|98795.2|98770.2|25
1656525290000|2022-06-29 17:54:50|98797|98772|98796.4|98771.4|98797|98772|98795.7|98770.7|10
1656525300000|2022-06-29 17:55:00|98796.2|98771.2|98788|98763|98806.8|98771.7|98787.2|98756.1|34
1656525310000|2022-06-29 17:55:10|98788.1|98763.1|98805|98755|98806.9|98764.4|98788|98749.2|21
1656525320000|2022-06-29 17:55:20|98805.6|98755.6|98796.6|98771.6|98806.8|98771.7|98792.8|98754.8|45
1656525330000|2022-06-29 17:55:30|98796.9|98771.9|98805.7|98755.7|98809.6|98771.9|98794.3|98755.3|37
1656525340000|2022-06-29 17:55:40|98805.6|98755.6|98804.1|98754.1|98806.2|98768.9|98792.7|98753.8|32
1656525350000|2022-06-29 17:55:50|98804|98754|98799.1|98749.1|98805.8|98771.8|98791.4|98749|55
1656525360000|2022-06-29 17:56:00|98799|98749|98786.4|98761.4|98800.1|98766.7|98786.4|98749|40
1656525370000|2022-06-29 17:56:10|98788.5|98763.5|98802.8|98752.8|98802.8|98765.5|98786.3|98751.4|33
1656525380000|2022-06-29 17:56:20|98803|98753|98802.2|98752.2|98803.4|98753.4|98800.5|98750.5|29
1656525390000|2022-06-29 17:56:30|98802.5|98752.5|98802.8|98752.8|98803.4|98753.4|98802.2|98752.2|21
1656525400000|2022-06-29 17:56:40|98803|98753|98783.4|98758.4|98803|98766.1|98780.4|98743.2|42
1656525410000|2022-06-29 17:56:50|98781.7|98756.7|98791.7|98741.7|98794.7|98759.9|98780.4|98741.2|33
1656525420000|2022-06-29 17:57:00|98791.3|98741.3|98791.9|98741.9|98792.8|98742.8|98788.7|98738.7|35
1656525430000|2022-06-29 17:57:10|98792|98742|98778.7|98753.7|98792.3|98754.2|98777|98741.6|31
1656525440000|2022-06-29 17:57:20|98778|98753|98781.8|98731.8|98789.9|98755.7|98764.1|98730.9|49
1656525450000|2022-06-29 17:57:30|98768.9|98743.9|98762.6|98712.6|98778.9|98743.9|98755.1|98705.1|72
1656525460000|2022-06-29 17:57:40|98762.3|98712.3|98748.3|98698.3|98762.3|98714.4|98736.4|98697.3|47
1656525470000|2022-06-29 17:57:50|98735|98710|98742.1|98692.1|98749.8|98710|98725.1|98686.4|62
1656525480000|2022-06-29 17:58:00|98740.8|98690.8|98728.5|98703.5|98744.2|98703.5|98725.9|98689.9|40
1656525490000|2022-06-29 17:58:10|98728.3|98703.3|98792.3|98742.3|98801.6|98751.6|98725.9|98698.7|61
1656525500000|2022-06-29 17:58:20|98791|98741|98793|98743|98796.2|98746.2|98765.7|98715.7|57
1656525510000|2022-06-29 17:58:30|98791.1|98741.1|98786.9|98736.9|98793.9|98749.9|98774.2|98732|67
1656525520000|2022-06-29 17:58:40|98782.5|98732.5|98755.5|98730.5|98787.8|98750.1|98755.4|98714.7|69
1656525530000|2022-06-29 17:58:50|98755|98730|98751.7|98701.7|98758.4|98730.7|98735.6|98685.6|77
1656525540000|2022-06-29 17:59:00|98752.6|98702.6|98770|98720|98776.6|98726.6|98752.6|98702.6|71
1656525550000|2022-06-29 17:59:10|98770.3|98720.3|98775.6|98725.6|98792.8|98742.8|98769.1|98719.1|60
1656525560000|2022-06-29 17:59:20|98777.1|98727.1|98743|98693|98780.9|98730.9|98738.9|98688.9|64
1656525570000|2022-06-29 17:59:30|98746.9|98696.9|98764.1|98739.1|98775.2|98739.4|98739.2|98689.2|70
1656525580000|2022-06-29 17:59:40|98764.9|98739.9|98776.9|98751.9|98790.6|98752.9|98764.9|98728.4|54
1656525590000|2022-06-29 17:59:50|98779.3|98729.3|98755.1|98730.1|98794.9|98744.9|98752.9|98715.5|69
1656525600000|2022-06-29 18:00:00|98766|98716|98768|98718|98777.4|98731.8|98751.8|98714.6|52
1656525610000|2022-06-29 18:00:10|98773|98723|98774.8|98724.8|98774.8|98733.3|98748.9|98717|35
1656525620000|2022-06-29 18:00:20|98773.4|98723.4|98759.9|98709.9|98775.2|98725.2|98746.4|98708.6|44
1656525630000|2022-06-29 18:00:30|98761|98711|98762.5|98712.5|98765.5|98728.6|98746.5|98710.1|46
1656525640000|2022-06-29 18:00:40|98762.3|98712.3|98746.6|98696.6|98763|98724|98740.7|98690.7|42
1656525650000|2022-06-29 18:00:50|98746.9|98696.9|98737|98687|98763.1|98713.1|98737|98687|71
1656525660000|2022-06-29 18:01:00|98739.3|98689.3|98735|98685|98743.5|98693.5|98714|98664|56
1656525670000|2022-06-29 18:01:10|98735.3|98685.3|98741.9|98691.9|98741.9|98691.9|98729.7|98679.7|65
1656525680000|2022-06-29 18:01:20|98740.6|98690.6|98759.6|98709.6|98759.6|98709.6|98714.2|98664.2|63
1656525690000|2022-06-29 18:01:30|98767.9|98717.9|98741.1|98691.1|98806.5|98721.4|98733.5|98668.3|64
1656525700000|2022-06-29 18:01:40|98741|98691|98733.6|98683.6|98741.5|98691.5|98729|98679|47
1656525710000|2022-06-29 18:01:50|98733.1|98683.1|98737.6|98687.6|98742.2|98692.2|98733|98683|49
1656525720000|2022-06-29 18:02:00|98736.8|98686.8|98732|98682|98737.3|98693.9|98714.4|98678.7|53
1656525730000|2022-06-29 18:02:10|98731.6|98681.6|98716.3|98691.3|98734.9|98698.5|98714.8|98681.6|60
1656525740000|2022-06-29 18:02:20|98716.4|98691.4|98708.4|98683.4|98735.3|98694.9|98705.1|98670.1|61
1656525750000|2022-06-29 18:02:30|98709|98684|98706.6|98681.6|98735.1|98710.1|98706.3|98681.3|45
1656525760000|2022-06-29 18:02:40|98706.5|98681.5|98707.8|98682.8|98709|98684|98706.5|98681.5|27
1656525770000|2022-06-29 18:02:50|98707.7|98682.7|98707.4|98682.4|98721.1|98685.5|98702.5|98668.5|38
1656525780000|2022-06-29 18:03:00|98707.6|98682.6|98727.6|98677.6|98730.7|98690.9|98707.6|98676.8|33
1656525790000|2022-06-29 18:03:10|98728.2|98678.2|98727.6|98677.6|98731|98681|98724.7|98674.7|35
1656525800000|2022-06-29 18:03:20|98728.1|98678.1|98728.9|98678.9|98728.9|98689.7|98709.5|98676.7|21
1656525810000|2022-06-29 18:03:30|98728.7|98678.7|98731.8|98681.8|98741.1|98699.5|98714.1|98678.5|53
1656525820000|2022-06-29 18:03:40|98727.3|98677.3|98712.2|98662.2|98737.4|98691.6|98702.9|98652.9|76
1656525830000|2022-06-29 18:03:50|98714|98664|98713|98663|98718.6|98676.5|98695.9|98658.6|52
1656525840000|2022-06-29 18:04:00|98713.8|98663.8|98723.8|98673.8|98737.3|98691|98712.7|98662.7|53
1656525850000|2022-06-29 18:04:10|98704.2|98679.2|98708.6|98683.6|98721.7|98684.2|98701.5|98671.7|39
1656525860000|2022-06-29 18:04:20|98726.8|98676.8|98717.7|98667.7|98731.3|98691.7|98691.2|98656.4|67
1656525870000|2022-06-29 18:04:30|98716.3|98666.3|98702.3|98652.3|98719.7|98680.6|98685.7|98645.2|59
1656525880000|2022-06-29 18:04:40|98702.5|98652.5|98695.5|98670.5|98709.2|98670.7|98688.5|98651.4|58
1656525890000|2022-06-29 18:04:50|98694.2|98669.2|98711.1|98686.1|98874.7|98714|98694.2|98661.5|52
1656525900000|2022-06-29 18:05:00|98711.5|98686.5|98715.3|98665.3|98721.4|98687.4|98672.9|98635.4|73
1656525910000|2022-06-29 18:05:10|98712|98662|98679.9|98654.9|98720.5|98670.5|98679.9|98643.3|60
1656525920000|2022-06-29 18:05:20|98681|98656|98680|98655|98717.6|98667.6|98678.4|98631.1|73
1656525930000|2022-06-29 18:05:30|98692.6|98642.6|98698.6|98648.6|98702|98658.4|98678.1|98638.7|70
1656525940000|2022-06-29 18:05:40|98699.6|98649.6|98715.2|98665.2|98729.3|98685.3|98686|98645.5|63
1656525950000|2022-06-29 18:05:50|98701.4|98676.4|98702.9|98677.9|98716.5|98678.4|98701|98666.1|41
1656525960000|2022-06-29 18:06:00|98724.3|98674.3|98701.3|98651.3|98733.7|98683.7|98692.7|98651.3|64
1656525970000|2022-06-29 18:06:10|98702.1|98652.1|98697.2|98672.2|98720.9|98672.2|98687|98646.4|65
1656525980000|2022-06-29 18:06:20|98699.5|98674.5|98698.6|98673.6|98719.3|98676.1|98697.4|98665.7|42
1656525990000|2022-06-29 18:06:30|98698.3|98673.3|98714.9|98689.9|98734.1|98690.3|98690.5|98652.8|55
1656526000000|2022-06-29 18:06:40|98715|98690|98732.3|98682.3|98746.5|98703.4|98714.7|98674.6|67
1656526010000|2022-06-29 18:06:50|98718|98693|98715.5|98690.5|98728.6|98694.7|98709.5|98678.6|42
1656526020000|2022-06-29 18:07:00|98715|98690|98709.2|98659.2|98754.6|98704.6|98693.3|98654.7|73
1656526030000|2022-06-29 18:07:10|98705.8|98655.8|98692|98667|98709.6|98667.7|98691.2|98642.2|66
1656526040000|2022-06-29 18:07:20|98691.8|98666.8|98693.8|98668.8|98695.8|98670.8|98689|98664|42
1656526050000|2022-06-29 18:07:30|98693.4|98668.4|98694.8|98669.8|98711.1|98672.2|98691.9|98655.9|57
1656526060000|2022-06-29 18:07:40|98694|98669|98696.6|98671.6|98697.1|98672.1|98692.6|98667.6|39
1656526070000|2022-06-29 18:07:50|98706.5|98681.5|98706.5|98681.5|98727.5|98691.8|98706.5|98672.1|44
1656526080000|2022-06-29 18:08:00|98706.6|98681.6|98711.5|98686.5|98739.2|98690.3|98705.9|98665.6|56
1656526090000|2022-06-29 18:08:10|98711.6|98686.6|98753.5|98703.5|98925.3|98751.4|98711.6|98681.5|64
1656526100000|2022-06-29 18:08:20|98752.4|98702.4|98758.4|98708.4|98758.6|98721.6|98736.4|98702.4|29
1656526110000|2022-06-29 18:08:30|98761.5|98711.5|98730.2|98680.2|98763.3|98713.3|98729|98679|62
1656526120000|2022-06-29 18:08:40|98730.7|98680.7|98725.7|98675.7|98789.4|98703.4|98709.4|98655|58
1656526130000|2022-06-29 18:08:50|98739.7|98689.7|98723.5|98673.5|98739.7|98689.7|98722.9|98672.9|60
1656526140000|2022-06-29 18:09:00|98730.1|98680.1|98720.4|98695.4|98736.7|98695.4|98712.2|98668.5|66
1656526150000|2022-06-29 18:09:10|98720.5|98695.5|98745.6|98720.6|98762.4|98720.6|98720.5|98691.6|41
1656526160000|2022-06-29 18:09:20|98747.6|98722.6|98739.8|98714.8|98757.8|98722.6|98738.1|98707.8|41
1656526170000|2022-06-29 18:09:30|98739.5|98714.5|98761.6|98711.6|98944.8|98744.8|98738.5|98664.3|66
1656526180000|2022-06-29 18:09:40|98764.2|98714.2|98774.5|98724.5|98776.4|98726.4|98755.2|98705.2|57
1656526190000|2022-06-29 18:09:50|98774.3|98724.3|98798.8|98748.8|98801.3|98751.3|98772.7|98722.7|57
1656526200000|2022-06-29 18:10:00|98798.1|98748.1|98755.1|98705.1|98798.1|98752|98703|98662.7|54
1656526210000|2022-06-29 18:10:10|98756|98706|98758.3|98708.3|98759.1|98709.1|98741.5|98691.5|60
1656526220000|2022-06-29 18:10:20|98760.3|98710.3|98712.3|98662.3|98765.2|98715.2|98712.3|98662.3|57
1656526230000|2022-06-29 18:10:30|98706.5|98656.5|98742.2|98692.2|98808.6|98718.3|98706.5|98656.5|78
1656526240000|2022-06-29 18:10:40|98744.7|98694.7|98751.2|98701.2|98754.1|98704.1|98743|98693|52
1656526250000|2022-06-29 18:10:50|98744.9|98694.9|98736.1|98686.1|98744.9|98694.9|98706.1|98656.1|71
1656526260000|2022-06-29 18:11:00|98734.6|98684.6|98765.4|98715.4|98821.8|98732.2|98721.7|98671.7|75
1656526270000|2022-06-29 18:11:10|98765.1|98715.1|98748.4|98698.4|98765.3|98715.3|98735.5|98697.8|68
1656526280000|2022-06-29 18:11:20|98748.5|98698.5|98752.2|98702.2|98752.2|98702.2|98740.1|98690.1|39
1656526290000|2022-06-29 18:11:30|98752.3|98702.3|98736.9|98686.9|98792.2|98705|98725.2|98650.4|69
1656526300000|2022-06-29 18:11:40|98729.2|98679.2|98726.4|98701.4|98742.3|98704.5|98722.4|98679.2|56
1656526310000|2022-06-29 18:11:50|98726.5|98701.5|98750.2|98700.2|98765|98715|98722.2|98681|57
1656526320000|2022-06-29 18:12:00|98748.6|98698.6|98767.8|98717.8|98784.2|98734.2|98748.6|98698.6|68
1656526330000|2022-06-29 18:12:10|98766.9|98716.9|98763.5|98713.5|98766.9|98728.3|98751.9|98713.2|24
1656526340000|2022-06-29 18:12:20|98750.5|98725.5|98743.3|98718.3|98751.8|98726.8|98741.5|98716.5|36
1656526350000|2022-06-29 18:12:30|98742.5|98717.5|98736.6|98711.6|98755.5|98724.4|98735.8|98692.6|44
1656526360000|2022-06-29 18:12:40|98737|98712|98743.1|98693.1|98748|98712|98729.7|98689.5|39
1656526370000|2022-06-29 18:12:50|98743|98693|98731.2|98706.2|98748.2|98712.5|98731.2|98685.1|47
1656526380000|2022-06-29 18:13:00|98732.3|98707.3|98739.8|98714.8|98793.6|98721.7|98727.1|98668.5|49
1656526390000|2022-06-29 18:13:10|98739.5|98714.5|98747.8|98722.8|98815.4|98722.8|98733.2|98673|55
1656526400000|2022-06-29 18:13:20|98748|98723|98765.2|98715.2|98807.7|98723|98738|98673.6|53
1656526410000|2022-06-29 18:13:30|98763.3|98713.3|98746.1|98721.1|98768.8|98724.3|98739.2|98708|42
1656526420000|2022-06-29 18:13:40|98745.4|98720.4|98753|98703|98797.3|98720.4|98738.8|98659|55
1656526430000|2022-06-29 18:13:50|98747.4|98697.4|98760.3|98710.3|98770.4|98727.3|98744.8|98697.4|62
1656526440000|2022-06-29 18:14:00|98760.7|98710.7|98760.8|98710.8|98810.3|98727.7|98747.4|98676.4|65
1656526450000|2022-06-29 18:14:10|98760.3|98710.3|98747.2|98722.2|98771.1|98725.8|98747.1|98705.8|58
1656526460000|2022-06-29 18:14:20|98746.9|98721.9|98744.9|98719.9|98746.9|98721.9|98743.2|98718.2|40
1656526470000|2022-06-29 18:14:30|98744.8|98719.8|98756.5|98706.5|98761.1|98720.9|98741.5|98704.3|26
1656526480000|2022-06-29 18:14:40|98756|98706|98740.8|98715.8|98756.1|98718.8|98740.6|98704.3|29
1656526490000|2022-06-29 18:14:50|98741|98716|98742.6|98717.6|98742.7|98717.7|98740.5|98715.5|24
1656526500000|2022-06-29 18:15:00|98742.4|98717.4|98766.4|98716.4|98767|98720.8|98737.8|98712.8|32
1656526510000|2022-06-29 18:15:10|98765.4|98715.4|98751.6|98726.6|98767.5|98728.2|98746.6|98704.3|58
1656526520000|2022-06-29 18:15:20|98751.2|98726.2|98766.8|98716.8|98773.1|98727.1|98747.1|98708.7|44
1656526530000|2022-06-29 18:15:30|98767.1|98717.1|98750.2|98725.2|98767.7|98728.6|98743.2|98710|45
1656526540000|2022-06-29 18:15:40|98750.1|98725.1|98761.9|98711.9|98762.5|98726.5|98746.2|98708.4|31
1656526550000|2022-06-29 18:15:50|98748|98723|98741.4|98716.4|98756.2|98723|98734.9|98698.5|50
1656526560000|2022-06-29 18:16:00|98741.1|98716.1|98739.9|98714.9|98752.8|98716.3|98739.4|98699.1|38
1656526570000|2022-06-29 18:16:10|98733.9|98708.9|98738.3|98713.3|98754.2|98714.8|98733.9|98695.6|47
1656526580000|2022-06-29 18:16:20|98738.5|98713.5|98735.9|98710.9|98765.2|98715.2|98728.7|98698.2|53
1656526590000|2022-06-29 18:16:30|98735.2|98710.2|98751.9|98701.9|98753.3|98714|98735.1|98700|27
1656526600000|2022-06-29 18:16:40|98739.5|98714.5|98750|98700|98754.7|98717.3|98729.4|98696.8|41
1656526610000|2022-06-29 18:16:50|98750.4|98700.4|98726.1|98701.1|98750.4|98709.3|98726.1|98682.8|35
1656526620000|2022-06-29 18:17:00|98726|98701|98724.8|98699.8|98742.6|98701|98722.4|98679.6|52
1656526630000|2022-06-29 18:17:10|98725.1|98700.1|98725.4|98700.4|98736.5|98701.5|98723.2|98682.6|33
1656526640000|2022-06-29 18:17:20|98727|98702|98725.4|98700.4|98750|98703.6|98725.4|98687.9|47
1656526650000|2022-06-29 18:17:30|98737.7|98687.7|98730.9|98705.9|98752.7|98707.5|98724.5|98675.1|38
1656526660000|2022-06-29 18:17:40|98730.5|98705.5|98732.6|98707.6|98752.5|98713.2|98728|98693|51
1656526670000|2022-06-29 18:17:50|98733.9|98708.9|98741.9|98716.9|98759.4|98718.4|98728.6|98703.4|44
1656526680000|2022-06-29 18:18:00|98741.6|98716.6|98746.2|98721.2|98762.4|98722.1|98741.2|98708.4|47
1656526690000|2022-06-29 18:18:10|98745.8|98720.8|98762.1|98712.1|98762.1|98720.8|98740.7|98707.1|31
1656526700000|2022-06-29 18:18:20|98762.9|98712.9|98766.6|98716.6|98766.8|98718|98742.1|98704.5|44
1656526710000|2022-06-29 18:18:30|98763|98713|98747|98722|98768.2|98728.8|98743.7|98706.5|42
1656526720000|2022-06-29 18:18:40|98746.7|98721.7|98751.8|98726.8|98769.4|98728.8|98746.7|98710.2|42
1656526730000|2022-06-29 18:18:50|98752.1|98727.1|98755.4|98730.4|98755.4|98730.4|98750.5|98725.5|26
1656526740000|2022-06-29 18:19:00|98755.2|98730.2|98771.3|98721.3|98771.5|98730.2|98747|98712.9|42
1656526750000|2022-06-29 18:19:10|98771.7|98721.7|98752|98727|98773.8|98727|98750.2|98716.2|37
1656526760000|2022-06-29 18:19:20|98751.9|98726.9|98752.6|98727.6|98752.6|98727.6|98751.3|98726.3|23
1656526770000|2022-06-29 18:19:30|98752.7|98727.7|98750|98725|98752.7|98727.7|98748.7|98723.7|35
1656526780000|2022-06-29 18:19:40|98750.1|98725.1|98748.2|98723.2|98751.1|98726.1|98744.7|98719.7|23
1656526790000|2022-06-29 18:19:50|98748.1|98723.1|98748|98723|98751.7|98726.7|98747.6|98722.6|23
1656526800000|2022-06-29 18:20:00|98747.9|98722.9|98748.1|98723.1|98775.4|98729.7|98746.6|98706.4|46
1656526810000|2022-06-29 18:20:10|98748.6|98723.6|98747.9|98697.9|98757|98724.7|98730.3|98691.4|53
1656526820000|2022-06-29 18:20:20|98747.4|98697.4|98734.8|98709.8|98747.4|98711.1|98734|98697.4|24
1656526830000|2022-06-29 18:20:30|98734.3|98709.3|98758.3|98708.3|98761.3|98716.7|98733.4|98702.7|45
1656526840000|2022-06-29 18:20:40|98757.7|98707.7|98748.8|98698.8|98799|98720.6|98735.9|98672.5|55
1656526850000|2022-06-29 18:20:50|98745|98695|98746.3|98696.3|98746.4|98708.2|98725.3|98681.4|47
1656526860000|2022-06-29 18:21:00|98745.6|98695.6|98731.7|98706.7|98746.5|98709.8|98731.7|98694|41
1656526870000|2022-06-29 18:21:10|98730.8|98705.8|98744.3|98694.3|98747.5|98708.1|98730.1|98694.3|41
1656526880000|2022-06-29 18:21:20|98743.9|98693.9|98763.6|98713.6|98767.3|98719.4|98739.3|98693.5|41
1656526890000|2022-06-29 18:21:30|98763.8|98713.8|98757.4|98707.4|98766.3|98723.4|98742|98707.4|55
1656526900000|2022-06-29 18:21:40|98757.2|98707.2|98758|98708|98759.3|98709.3|98757.2|98707.2|24
1656526910000|2022-06-29 18:21:50|98757.7|98707.7|98760.3|98710.3|98764.3|98714.3|98753.7|98703.7|36
1656526920000|2022-06-29 18:22:00|98759.5|98709.5|98759.4|98709.4|98773.2|98723.2|98754|98704|67
1656526930000|2022-06-29 18:22:10|98760.1|98710.1|98762|98712|98765.4|98727.5|98752.5|98709.9|45
1656526940000|2022-06-29 18:22:20|98761.4|98711.4|98770.8|98720.8|98772.4|98722.4|98741.6|98703.6|49
1656526950000|2022-06-29 18:22:30|98769.3|98719.3|98767.7|98717.7|98769.6|98719.6|98767.7|98717.7|29
1656526960000|2022-06-29 18:22:40|98769|98719|98772|98722|98772|98722|98766.7|98716.7|22
1656526970000|2022-06-29 18:22:50|98771.8|98721.8|98767.1|98717.1|98778.8|98735.9|98754.7|98715.5|64
1656526980000|2022-06-29 18:23:00|98766.9|98716.9|98753.7|98703.7|98769.7|98719.7|98742.8|98703|55
1656526990000|2022-06-29 18:23:10|98754.2|98704.2|98765.9|98715.9|98767.5|98717.5|98749.5|98699.5|51
1656527000000|2022-06-29 18:23:20|98765.2|98715.2|98774.5|98724.5|98776.3|98726.3|98757.8|98707.8|60
1656527010000|2022-06-29 18:23:30|98773.8|98723.8|98749.8|98699.8|98777.9|98735.1|98744.3|98697.9|70
1656527020000|2022-06-29 18:23:40|98750.7|98700.7|98736.4|98711.4|98750.7|98714.1|98735.2|98700|25
1656527030000|2022-06-29 18:23:50|98735.4|98710.4|98730|98705|98747.5|98710.7|98729.6|98692.1|33
1656527040000|2022-06-29 18:24:00|98730.9|98705.9|98733.6|98708.6|98744|98708.7|98729.4|98689.5|47
1656527050000|2022-06-29 18:24:10|98733.3|98708.3|98746.2|98696.2|98746.7|98708.3|98733.3|98690.3|39
1656527060000|2022-06-29 18:24:20|98745.8|98695.8|98735.9|98685.9|98752.5|98702.5|98734.2|98684.2|63
1656527070000|2022-06-29 18:24:30|98734.8|98684.8|98720.6|98670.6|98737.8|98699.1|98715.1|98665.1|67
1656527080000|2022-06-29 18:24:40|98719.7|98669.7|98756.1|98706.1|98759|98709|98719.5|98669.5|64
1656527090000|2022-06-29 18:24:50|98759.6|98709.6|98763.1|98713.1|98774.6|98724.6|98745.8|98695.8|53
1656527100000|2022-06-29 18:25:00|98756.8|98706.8|98744.6|98694.6|98759.5|98709.5|98744.2|98694.2|62
1656527110000|2022-06-29 18:25:10|98748.4|98698.4|98750.3|98700.3|98753.7|98703.7|98743.8|98693.8|59
1656527120000|2022-06-29 18:25:20|98747.3|98697.3|98754.8|98704.8|98756.1|98713.1|98734.4|98694.2|53
1656527130000|2022-06-29 18:25:30|98752.5|98702.5|98756.3|98706.3|98761.1|98711.1|98752.4|98702.4|52
1656527140000|2022-06-29 18:25:40|98756.2|98706.2|98754.5|98704.5|98765.4|98720.6|98742.9|98702.7|51
1656527150000|2022-06-29 18:25:50|98754.6|98704.6|98781.9|98731.9|98786.5|98736.5|98754.2|98704.2|48
1656527160000|2022-06-29 18:26:00|98781.7|98731.7|98779.3|98729.3|98781.7|98731.7|98777.1|98727.1|50
1656527170000|2022-06-29 18:26:10|98779.5|98729.5|98775.7|98725.7|98780.4|98738.1|98761|98722.7|48
1656527180000|2022-06-29 18:26:20|98774.2|98724.2|98777.9|98727.9|98779.4|98729.4|98772.9|98722.9|44
1656527190000|2022-06-29 18:26:30|98776.9|98726.9|98788|98738|98795.4|98750.9|98773.5|98723.5|45
1656527200000|2022-06-29 18:26:40|98788.6|98738.6|98784.3|98734.3|98792.2|98742.2|98783.2|98733.2|43
1656527210000|2022-06-29 18:26:50|98784.5|98734.5|98782.7|98732.7|98806.6|98756.6|98777.5|98727.5|59
1656527220000|2022-06-29 18:27:00|98780.1|98730.1|98781.4|98731.4|98785.2|98735.2|98779.1|98729.1|51
1656527230000|2022-06-29 18:27:10|98782.4|98732.4|98777.2|98727.2|98783|98739.7|98764.7|98724.2|47
1656527240000|2022-06-29 18:27:20|98777.6|98727.6|98777.1|98727.1|98778.4|98728.4|98774.5|98724.5|43
1656527250000|2022-06-29 18:27:30|98776.4|98726.4|98772.5|98722.5|98779.8|98742.9|98757.3|98720.1|52
1656527260000|2022-06-29 18:27:40|98772.4|98722.4|98747.2|98722.2|98772.4|98725.4|98743.9|98711.3|48
1656527270000|2022-06-29 18:27:50|98750.2|98725.2|98780.3|98730.3|98784.2|98734.2|98746|98721|46
1656527280000|2022-06-29 18:28:00|98780.2|98730.2|98810.9|98760.9|98827|98777|98779.8|98729.8|68
1656527290000|2022-06-29 18:28:10|98810.4|98760.4|98786.1|98736.1|98813.8|98763.8|98783.7|98733.7|69
1656527300000|2022-06-29 18:28:20|98786.4|98736.4|98794.6|98744.6|98819.8|98769.8|98774.7|98724.7|72
1656527310000|2022-06-29 18:28:30|98792.9|98742.9|98793.9|98743.9|98797|98747|98788.8|98738.8|57
1656527320000|2022-06-29 18:28:40|98793.1|98743.1|98794.8|98744.8|98806.8|98756.8|98793.1|98743.1|53
1656527330000|2022-06-29 18:28:50|98800.8|98750.8|98801.5|98776.5|98815.4|98777.9|98782|98743.8|63
1656527340000|2022-06-29 18:29:00|98800.9|98775.9|98805.3|98780.3|98820.9|98780.3|98791.4|98749.5|65
1656527350000|2022-06-29 18:29:10|98805.4|98780.4|98820.3|98770.3|98832.2|98790.6|98793|98756.9|71
1656527360000|2022-06-29 18:29:20|98820.5|98770.5|98803.9|98778.9|98827.7|98788.6|98803.5|98764.8|51
1656527370000|2022-06-29 18:29:30|98804|98779|98802.5|98777.5|98804.4|98779.4|98800.9|98775.9|37
1656527380000|2022-06-29 18:29:40|98801.7|98776.7|98805.4|98780.4|98806.4|98781.4|98801.6|98776.6|33
1656527390000|2022-06-29 18:29:50|98801.1|98776.1|98813.5|98763.5|98814.1|98777.4|98799|98763.3|32
1656527400000|2022-06-29 18:30:00|98791.5|98766.5|98807.1|98757.1|98808.7|98769.7|98790|98752.9|62
1656527410000|2022-06-29 18:30:10|98806.9|98756.9|98806.6|98756.6|98809.4|98771.8|98793.6|98750.2|54
1656527420000|2022-06-29 18:30:20|98806.9|98756.9|98807.7|98757.7|98814.4|98775.6|98794.9|98746.4|59
1656527430000|2022-06-29 18:30:30|98807.6|98757.6|98803.4|98778.4|98817.7|98780.5|98787.8|98757.6|62
1656527440000|2022-06-29 18:30:40|98802.9|98777.9|98810.7|98760.7|98817.6|98777.9|98798.3|98756.1|64
1656527450000|2022-06-29 18:30:50|98810.6|98760.6|98817.3|98767.3|98844.9|98797.3|98797.4|98759.9|54
1656527460000|2022-06-29 18:31:00|98813.2|98763.2|98830|98780|98835.5|98795.5|98796.1|98762.5|70
1656527470000|2022-06-29 18:31:10|98817.1|98792.1|98821.4|98771.4|98829|98792.6|98797.6|98760.9|57
1656527480000|2022-06-29 18:31:20|98826|98776|98812.3|98787.3|98834.9|98796.3|98810.1|98775.2|64
1656527490000|2022-06-29 18:31:30|98812|98787|98811.3|98786.3|98812|98787|98809.6|98784.6|28
1656527500000|2022-06-29 18:31:40|98811.8|98786.8|98808.8|98783.8|98812|98787|98806.7|98781.7|41
1656527510000|2022-06-29 18:31:50|98808.7|98783.7|98791.6|98766.6|98815.6|98786.4|98791.5|98755.5|55
1656527520000|2022-06-29 18:32:00|98791.4|98766.4|98780.3|98755.3|98800.9|98768.6|98779.5|98744.7|59
1656527530000|2022-06-29 18:32:10|98780.4|98755.4|98784.2|98759.2|98784.3|98759.3|98779.8|98754.8|43
1656527540000|2022-06-29 18:32:20|98781.7|98756.7|98774.5|98749.5|98792|98756.7|98774.5|98741.5|37
1656527550000|2022-06-29 18:32:30|98773.6|98748.6|98761.9|98736.9|98776.8|98748.6|98758.1|98723.9|51
1656527560000|2022-06-29 18:32:40|98774.3|98724.3|98771.7|98721.7|98774.3|98737.7|98758.9|98720.8|54
1656527570000|2022-06-29 18:32:50|98771.9|98721.9|98780.5|98730.5|98785.7|98735.7|98770.8|98720.8|46
1656527580000|2022-06-29 18:33:00|98780.3|98730.3|98772.2|98722.2|98781.3|98738.5|98762.3|98720.7|56
1656527590000|2022-06-29 18:33:10|98773.2|98723.2|98752.1|98727.1|98773.2|98732.3|98750.9|98720.1|52
1656527600000|2022-06-29 18:33:20|98750.4|98725.4|98747.2|98722.2|98750.4|98725.4|98747.2|98722.2|43
1656527610000|2022-06-29 18:33:30|98746.9|98721.9|98748.1|98723.1|98748.6|98723.6|98746.9|98721.9|39
1656527620000|2022-06-29 18:33:40|98747.9|98722.9|98752.2|98727.2|98753.3|98728.3|98746|98721|41
1656527630000|2022-06-29 18:33:50|98750.6|98725.6|98748.6|98723.6|98750.6|98725.6|98748.1|98723.1|23
1656527640000|2022-06-29 18:34:00|98748.7|98723.7|98748.1|98723.1|98749|98724|98747.7|98722.7|21
1656527650000|2022-06-29 18:34:10|98748.3|98723.3|98748.3|98723.3|98750|98725|98748|98723|34
1656527660000|2022-06-29 18:34:20|98748.2|98723.2|98757.8|98707.8|98761|98724.3|98745.2|98707.8|47
1656527670000|2022-06-29 18:34:30|98758.8|98708.8|98746.5|98721.5|98759.5|98724.9|98745.2|98707.4|36
1656527680000|2022-06-29 18:34:40|98745.9|98720.9|98752.8|98702.8|98755.5|98722.3|98742.1|98701.8|41
1656527690000|2022-06-29 18:34:50|98752.5|98702.5|98750|98700|98753.6|98712.3|98729.6|98692.3|53
1656527700000|2022-06-29 18:35:00|98750.2|98700.2|98738|98713|98755.6|98716.4|98730.2|98696.3|59
1656527710000|2022-06-29 18:35:10|98739.4|98714.4|98755.8|98705.8|98756.3|98715.6|98735.9|98703|46
1656527720000|2022-06-29 18:35:20|98754.2|98704.2|98762.1|98712.1|98767.3|98717.3|98754.2|98704.2|30
1656527730000|2022-06-29 18:35:30|98761.8|98711.8|98747.2|98722.2|98764.9|98722.2|98744.6|98708.4|41
1656527740000|2022-06-29 18:35:40|98747.3|98722.3|98749|98724|98749.4|98724.4|98746.8|98721.8|39
1656527750000|2022-06-29 18:35:50|98748.6|98723.6|98749.3|98724.3|98749.4|98724.4|98747.3|98722.3|18
1656527760000|2022-06-29 18:36:00|98749.6|98724.6|98750.9|98725.9|98751.5|98726.5|98747.7|98722.7|31
1656527770000|2022-06-29 18:36:10|98750.8|98725.8|98751.8|98726.8|98752.4|98727.4|98749.7|98724.7|38
1656527780000|2022-06-29 18:36:20|98752|98727|98751.5|98726.5|98752.1|98727.1|98749.6|98724.6|24
1656527790000|2022-06-29 18:36:30|98751.3|98726.3|98753.2|98728.2|98753.8|98728.8|98751.3|98726.3|28
1656527800000|2022-06-29 18:36:40|98753.1|98728.1|98753.3|98728.3|98753.6|98728.6|98753|98728|9
1656527810000|2022-06-29 18:36:50|98753.5|98728.5|98753.7|98728.7|98753.9|98728.9|98753.1|98728.1|21
1656527820000|2022-06-29 18:37:00|98753.6|98728.6|98753.1|98728.1|98755.6|98730.6|98752.8|98727.8|20
1656527830000|2022-06-29 18:37:10|98753.5|98728.5|98754.7|98729.7|98756.4|98731.4|98753.5|98728.5|17
1656527840000|2022-06-29 18:37:20|98754.4|98729.4|98753.7|98728.7|98755.2|98730.2|98753.7|98728.7|31
1656527850000|2022-06-29 18:37:30|98753.9|98728.9|98755.3|98730.3|98755.3|98730.3|98753|98728|17
1656527860000|2022-06-29 18:37:40|98754.7|98729.7|98755.2|98730.2|98756.4|98731.4|98754.1|98729.1|28
1656527870000|2022-06-29 18:37:50|98755|98730|98770.1|98745.1|98782.6|98745.6|98755|98730|50
1656527880000|2022-06-29 18:38:00|98770|98745|98770.1|98745.1|98770.1|98745.1|98769.2|98744.2|43
1656527890000|2022-06-29 18:38:10|98770.2|98745.2|98769.3|98744.3|98771|98746|98769.2|98744.2|37
1656527900000|2022-06-29 18:38:20|98769.4|98744.4|98767.6|98742.6|98782|98745.3|98767.6|98730.3|35
1656527910000|2022-06-29 18:38:30|98767.8|98742.8|98766.3|98741.3|98770.7|98745.7|98765.9|98740.9|36
1656527920000|2022-06-29 18:38:40|98766.4|98741.4|98799.3|98749.3|98799.5|98749.5|98765.7|98729.1|46
1656527930000|2022-06-29 18:38:50|98797.7|98747.7|98778.8|98753.8|98799.7|98756.2|98778.5|98744.3|41
1656527940000|2022-06-29 18:39:00|98778.6|98753.6|98808.9|98758.9|98809.8|98764.5|98778.6|98743.2|40
1656527950000|2022-06-29 18:39:10|98809.3|98759.3|98803.6|98753.6|98812.8|98773.6|98790.4|98752.2|48
1656527960000|2022-06-29 18:39:20|98788.8|98763.8|98799.7|98749.7|98802.5|98763.8|98788.8|98747.2|36
1656527970000|2022-06-29 18:39:30|98799.3|98749.3|98787.8|98762.8|98801.6|98764.8|98783.8|98748.4|36
1656527980000|2022-06-29 18:39:40|98787.5|98762.5|98795.7|98745.7|98799.5|98762.5|98786.7|98745.7|23
1656527990000|2022-06-29 18:39:50|98794.4|98744.4|98790.7|98740.7|98800.5|98750.5|98789.6|98739.6|30
1656528000000|2022-06-29 18:40:00|98790.9|98740.9|98792.5|98742.5|98795|98757.7|98777.9|98740.4|46
1656528010000|2022-06-29 18:40:10|98793.5|98743.5|98794.6|98744.6|98797.8|98747.8|98788.5|98738.5|51
1656528020000|2022-06-29 18:40:20|98794.4|98744.4|98793.9|98743.9|98794.9|98744.9|98793.6|98743.6|27
1656528030000|2022-06-29 18:40:30|98793.7|98743.7|98793.8|98743.8|98794.7|98757.1|98781|98741.3|33
1656528040000|2022-06-29 18:40:40|98793.9|98743.9|98794.1|98744.1|98795.1|98745.1|98793.6|98743.6|35
1656528050000|2022-06-29 18:40:50|98794.3|98744.3|98785.8|98760.8|98798.9|98761.5|98785|98744|42
1656528060000|2022-06-29 18:41:00|98784.6|98759.6|98798.4|98748.4|98799.9|98761.4|98784.3|98747.4|44
1656528070000|2022-06-29 18:41:10|98798.3|98748.3|98791.8|98766.8|98803.1|98766.8|98787.2|98748|46
1656528080000|2022-06-29 18:41:20|98792|98767|98799.5|98749.5|98805.7|98767|98791.4|98749.5|49
1656528090000|2022-06-29 18:41:30|98799.2|98749.2|98817.1|98767.1|98822.9|98781.2|98785.3|98749.2|55
1656528100000|2022-06-29 18:41:40|98817.7|98767.7|98797.4|98772.4|98817.7|98780|98796.6|98756.6|40
1656528110000|2022-06-29 18:41:50|98797.3|98772.3|98782.4|98757.4|98807.3|98772.9|98782.4|98748.5|44
1656528120000|2022-06-29 18:42:00|98781.9|98756.9|98790.9|98765.9|98802.8|98766|98781.9|98744.2|35
1656528130000|2022-06-29 18:42:10|98790.3|98765.3|98811.1|98761.1|98811.4|98770.2|98787.7|98750.9|55
1656528140000|2022-06-29 18:42:20|98811.2|98761.2|98810.7|98760.7|98812.1|98762.1|98809.9|98759.9|26
1656528150000|2022-06-29 18:42:30|98810.6|98760.6|98806.9|98756.9|98814.5|98775.5|98797.4|98755.7|45
1656528160000|2022-06-29 18:42:40|98797.3|98772.3|98799|98774|98813.8|98774.7|98797.3|98758.2|48
1656528170000|2022-06-29 18:42:50|98798.7|98773.7|98807.9|98757.9|98810.2|98775.8|98797.1|98757.9|22
1656528180000|2022-06-29 18:43:00|98808.3|98758.3|98799|98749|98808.3|98758.3|98794.3|98744.3|47
1656528190000|2022-06-29 18:43:10|98798.3|98748.3|98787.2|98762.2|98800.5|98762.2|98785.7|98747.9|17
1656528200000|2022-06-29 18:43:20|98786.4|98761.4|98785.4|98760.4|98787.3|98762.3|98784.6|98759.6|28
1656528210000|2022-06-29 18:43:30|98785.3|98760.3|98785.1|98760.1|98787.6|98762.6|98784.8|98759.8|20
1656528220000|2022-06-29 18:43:40|98785.2|98760.2|98785.8|98760.8|98786.8|98761.8|98785.2|98760.2|20
1656528230000|2022-06-29 18:43:50|98785.5|98760.5|98800.9|98750.9|98800.9|98763.4|98784|98750.9|32
1656528240000|2022-06-29 18:44:00|98801.8|98751.8|98801.9|98751.9|98804.1|98759.7|98780.5|98743.6|66
1656528250000|2022-06-29 18:44:10|98801.7|98751.7|98799.7|98749.7|98812.2|98763.2|98788.1|98749.1|42
1656528260000|2022-06-29 18:44:20|98799.4|98749.4|98790.1|98740.1|98801.9|98755.5|98779.4|98737.9|51
1656528270000|2022-06-29 18:44:30|98790.2|98740.2|98789.4|98739.4|98791.3|98741.3|98787.9|98737.9|58
1656528280000|2022-06-29 18:44:40|98788.8|98738.8|98833.5|98783.5|98847.3|98797.3|98788.8|98738.8|58
1656528290000|2022-06-29 18:44:50|98837.4|98787.4|98820|98795|98862.6|98812.6|98819.8|98779|59
1656528300000|2022-06-29 18:45:00|98823.7|98798.7|98822.5|98797.5|98833.2|98801.8|98819.9|98782|39
1656528310000|2022-06-29 18:45:10|98823|98798|98831.9|98781.9|98831.9|98806.3|98821.5|98781.9|30
1656528320000|2022-06-29 18:45:20|98834.8|98784.8|98852.5|98802.5|98856.5|98809.9|98817.3|98769.5|58
1656528330000|2022-06-29 18:45:30|98851.3|98801.3|98857.6|98832.6|98867.4|98833.4|98846.5|98799.9|59
1656528340000|2022-06-29 18:45:40|98854.5|98829.5|98860.5|98835.5|98890.8|98840.8|98852.1|98816.5|57
1656528350000|2022-06-29 18:45:50|98860.1|98835.1|98858.5|98833.5|98862.4|98837.4|98857.2|98832.2|37
1656528360000|2022-06-29 18:46:00|98857.5|98832.5|98853.6|98828.6|98860.2|98835.2|98853.6|98828.6|34
1656528370000|2022-06-29 18:46:10|98853.1|98828.1|98851.4|98826.4|98869.3|98831.4|98841.7|98793.6|44
1656528380000|2022-06-29 18:46:20|98852.2|98827.2|98855.7|98830.7|98868.9|98831.5|98852.2|98807.8|34
1656528390000|2022-06-29 18:46:30|98855.1|98830.1|98857.4|98832.4|98887.8|98840.3|98855.1|98820.2|48
1656528400000|2022-06-29 18:46:40|98857.8|98832.8|98859.9|98809.9|98871.5|98834|98847.4|98803.4|53
1656528410000|2022-06-29 18:46:50|98856.2|98806.2|98842.1|98817.1|98865.7|98818.4|98842.1|98804.9|39
1656528420000|2022-06-29 18:47:00|98841.9|98816.9|98867.7|98817.7|98879.6|98831.4|98841.9|98809|43
1656528430000|2022-06-29 18:47:10|98867.8|98817.8|98870.6|98820.6|98871.8|98821.8|98867.6|98817.6|30
1656528440000|2022-06-29 18:47:20|98870.5|98820.5|98869.7|98819.7|98871|98821|98869.2|98819.2|17
1656528450000|2022-06-29 18:47:30|98869.4|98819.4|98873.1|98823.1|98873.1|98837.3|98856.8|98818.7|29
1656528460000|2022-06-29 18:47:40|98872|98822|98858.5|98833.5|98874.2|98839|98858.3|98820.5|26
1656528470000|2022-06-29 18:47:50|98861.9|98836.9|98859.9|98834.9|98869.7|98839.2|98853.8|98814.6|30
1656528480000|2022-06-29 18:48:00|98859.3|98834.3|98861.4|98811.4|98867.3|98834.3|98850.9|98804.9|54
1656528490000|2022-06-29 18:48:10|98862.2|98812.2|98855.2|98830.2|98863.4|98831.2|98849.9|98812.2|38
1656528500000|2022-06-29 18:48:20|98855.1|98830.1|98857.1|98832.1|98859.3|98834.3|98855.1|98830.1|39
1656528510000|2022-06-29 18:48:30|98857.3|98832.3|98857.8|98832.8|98859.9|98834.9|98855.7|98830.7|35
1656528520000|2022-06-29 18:48:40|98858.3|98833.3|98859.6|98834.6|98860.3|98835.3|98854.5|98829.5|17
1656528530000|2022-06-29 18:48:50|98858.5|98833.5|98856.4|98831.4|98860.2|98835.2|98856|98831|30
1656528540000|2022-06-29 18:49:00|98856.9|98831.9|98859.9|98834.9|98864.9|98834.9|98854.1|98809.2|41
1656528550000|2022-06-29 18:49:10|98859.5|98834.5|98864|98839|98876.1|98840.2|98855.1|98824.5|43
1656528560000|2022-06-29 18:49:20|98880.8|98830.8|98868.8|98843.8|98882.5|98844.2|98864.2|98828.5|54
1656528570000|2022-06-29 18:49:30|98868.3|98843.3|98878.7|98828.7|98878.8|98844.1|98865.2|98815.2|53
1656528580000|2022-06-29 18:49:40|98879.2|98829.2|98884.2|98834.2|98885.1|98844.2|98864|98826.4|55
1656528590000|2022-06-29 18:49:50|98883.4|98833.4|98881|98831|98888.5|98847.9|98866.3|98820.5|67
1656528600000|2022-06-29 18:50:00|98881.2|98831.2|98883.2|98833.2|98884|98852.6|98866.7|98827.6|57
1656528610000|2022-06-29 18:50:10|98883.6|98833.6|98865.9|98840.9|98883.6|98846.8|98864.4|98822.9|63
1656528620000|2022-06-29 18:50:20|98865.4|98840.4|98868.5|98818.5|98875|98843.3|98850.7|98814.6|62
1656528630000|2022-06-29 18:50:30|98869.4|98819.4|98855.9|98830.9|98872.8|98832.4|98855.1|98818.1|35
1656528640000|2022-06-29 18:50:40|98857.1|98832.1|98858.5|98833.5|98872.5|98835.1|98854.7|98820.3|38
1656528650000|2022-06-29 18:50:50|98860.2|98835.2|98862.5|98837.5|98865.6|98840.6|98857.3|98832.3|41
1656528660000|2022-06-29 18:51:00|98862.4|98837.4|98874.6|98824.6|98880|98842.7|98861.6|98823.9|54
1656528670000|2022-06-29 18:51:10|98874.1|98824.1|98856.9|98831.9|98877.4|98841.4|98856.2|98811.7|59
1656528680000|2022-06-29 18:51:20|98856.7|98831.7|98858.1|98833.1|98869.6|98833.6|98856.7|98817.5|24
1656528690000|2022-06-29 18:51:30|98858.3|98833.3|98860.6|98835.6|98874.8|98837.8|98858|98823.7|39
1656528700000|2022-06-29 18:51:40|98860.4|98835.4|98874|98824|98879.7|98840.2|98860.1|98823.6|58
1656528710000|2022-06-29 18:51:50|98874.9|98824.9|98869.3|98819.3|98874.9|98824.9|98867.6|98817.6|29
1656528720000|2022-06-29 18:52:00|98869.1|98819.1|98872.9|98822.9|98875.5|98825.5|98867.1|98817.1|55
1656528730000|2022-06-29 18:52:10|98872.3|98822.3|98869.9|98819.9|98873.6|98823.6|98868.6|98818.6|39
1656528740000|2022-06-29 18:52:20|98869.8|98819.8|98872.4|98822.4|98873.6|98839.1|98858.2|98819|50
1656528750000|2022-06-29 18:52:30|98872.2|98822.2|98877.3|98827.3|98881.4|98836|98858.1|98819.3|50
1656528760000|2022-06-29 18:52:40|98860.8|98835.8|98876.5|98826.5|98877.6|98836|98856.9|98818.3|34
1656528770000|2022-06-29 18:52:50|98875.2|98825.2|98905.6|98855.6|98912.4|98867.7|98862.9|98823|77
1656528780000|2022-06-29 18:53:00|98905|98855|98895|98845|98910.8|98860.8|98892.4|98842.4|74
1656528790000|2022-06-29 18:53:10|98897.3|98847.3|98910.6|98860.6|98913.3|98863.3|98883|98846.7|53
1656528800000|2022-06-29 18:53:20|98910.7|98860.7|98900.3|98875.3|98917|98876.5|98900.3|98860.7|30
1656528810000|2022-06-29 18:53:30|98901.2|98876.2|98894.4|98869.4|98907.6|98876.2|98889.2|98847.9|59
1656528820000|2022-06-29 18:53:40|98893.8|98868.8|98894.2|98869.2|98895.4|98870.4|98892.2|98867.2|28
1656528830000|2022-06-29 18:53:50|98894.4|98869.4|98911.1|98861.1|98913.1|98870.9|98891.8|98857.4|31
1656528840000|2022-06-29 18:54:00|98911.5|98861.5|98906.4|98856.4|98911.9|98861.9|98903.3|98853.3|39
1656528850000|2022-06-29 18:54:10|98906.3|98856.3|98906.7|98856.7|98909.9|98859.9|98881.7|98839.5|46
1656528860000|2022-06-29 18:54:20|98911.7|98861.7|98874.5|98824.5|98938.8|98873.7|98870.1|98812.7|73
1656528870000|2022-06-29 18:54:30|98874.4|98824.4|98869.2|98819.2|98877.5|98827.5|98866.5|98816.5|59
1656528880000|2022-06-29 18:54:40|98868.2|98818.2|98875.7|98825.7|98876.2|98826.2|98864.6|98814.6|62
1656528890000|2022-06-29 18:54:50|98860.8|98835.8|98855.5|98830.5|98872.9|98838.2|98855.5|98816.1|45
1656528900000|2022-06-29 18:55:00|98855.6|98830.6|98862.4|98812.4|98870|98833.1|98849.7|98809.1|53
1656528910000|2022-06-29 18:55:10|98861|98811|98852.2|98827.2|98877.5|98837.2|98847.4|98811|55
1656528920000|2022-06-29 18:55:20|98852.3|98827.3|98849.2|98824.2|98856.7|98831.7|98849.2|98824.2|30
1656528930000|2022-06-29 18:55:30|98849.9|98824.9|98826.2|98801.2|98860|98835|98823.9|98775.7|47
1656528940000|2022-06-29 18:55:40|98826.3|98801.3|98825.4|98800.4|98840.3|98804.5|98818.5|98783.4|54
1656528950000|2022-06-29 18:55:50|98827.3|98802.3|98827|98802|98843.2|98803.4|98817.8|98787.3|54
1656528960000|2022-06-29 18:56:00|98827.3|98802.3|98842|98792|98845.9|98803.9|98824.8|98788.1|52
1656528970000|2022-06-29 18:56:10|98841.8|98791.8|98831.3|98781.3|98850.8|98804.4|98828|98778|53
1656528980000|2022-06-29 18:56:20|98830.3|98780.3|98829.5|98779.5|98833.3|98783.3|98821.2|98771.2|55
1656528990000|2022-06-29 18:56:30|98830.4|98780.4|98822.6|98772.6|98848.1|98799.1|98815.2|98772.6|65
1656529000000|2022-06-29 18:56:40|98821.3|98771.3|98830.2|98780.2|98831.1|98784|98804.2|98765.2|57
1656529010000|2022-06-29 18:56:50|98830|98780|98825.3|98775.3|98830|98780|98825.1|98775.1|49
1656529020000|2022-06-29 18:57:00|98829.1|98779.1|98828.3|98778.3|98829.1|98779.1|98825.7|98775.7|39
1656529030000|2022-06-29 18:57:10|98828.4|98778.4|98827.6|98777.6|98831.3|98790.3|98810.6|98774.7|43
1656529040000|2022-06-29 18:57:20|98828.4|98778.4|98819.8|98769.8|98828.4|98778.4|98814.7|98764.7|39
1656529050000|2022-06-29 18:57:30|98819.6|98769.6|98817.7|98767.7|98825.2|98783.1|98805.5|98767.7|48
1656529060000|2022-06-29 18:57:40|98820.2|98770.2|98811.8|98786.8|98823.6|98787.1|98810.4|98768.7|27
1656529070000|2022-06-29 18:57:50|98811.6|98786.6|98870|98820|98884|98838.4|98811.2|98775.2|63
1656529080000|2022-06-29 18:58:00|98869.8|98819.8|98865.4|98815.4|98871.6|98821.6|98856.1|98806.1|65
1656529090000|2022-06-29 18:58:10|98864.1|98814.1|98853|98803|98899|98819|98844|98754|64
1656529100000|2022-06-29 18:58:20|98851.7|98801.7|98851.2|98801.2|98853.6|98803.6|98844.5|98794.5|58
1656529110000|2022-06-29 18:58:30|98851.7|98801.7|98863.5|98813.5|98885.5|98835.5|98837.9|98787.9|75
1656529120000|2022-06-29 18:58:40|98859.8|98809.8|98891.5|98841.5|98911.3|98861.3|98855.1|98805.1|78
1656529130000|2022-06-29 18:58:50|98892.8|98842.8|98887.1|98837.1|98895.7|98845.7|98881.8|98831.8|61
1656529140000|2022-06-29 18:59:00|98886.9|98836.9|98881.7|98831.7|98891.5|98841.5|98874.7|98824.7|72
1656529150000|2022-06-29 18:59:10|98882|98832|98889.3|98839.3|98928.5|98878.5|98876.8|98826.8|67
1656529160000|2022-06-29 18:59:20|98891.7|98841.7|98907.9|98857.9|98908|98863.5|98883.6|98838.6|69
1656529170000|2022-06-29 18:59:30|98908.8|98858.8|98923.6|98873.6|98933.3|98887.4|98906.6|98858.8|72
1656529180000|2022-06-29 18:59:40|98923.1|98873.1|98902|98877|98927.2|98886.1|98894.4|98865.8|62
1656529190000|2022-06-29 18:59:50|98897.3|98872.3|98901.4|98876.4|98915.9|98881.2|98896|98864.7|59
1656529200000|2022-06-29 19:00:00|98900.3|98875.3|98904.1|98879.1|99063.3|98898|98895.7|98858.3|70
1656529210000|2022-06-29 19:00:10|98902.8|98877.8|98912.5|98887.5|98933.3|98897.1|98900|98868|74
1656529220000|2022-06-29 19:00:20|98913.7|98888.7|98916.7|98891.7|98927.4|98902.4|98913.7|98888.7|54
1656529230000|2022-06-29 19:00:30|98919.9|98894.9|98962.2|98937.2|98984.1|98944.5|98916.7|98890.6|59
1656529240000|2022-06-29 19:00:40|98962.4|98937.4|98976.6|98926.6|98979.6|98940.2|98948.4|98914.8|65
1656529250000|2022-06-29 19:00:50|98975.7|98925.7|98979.3|98929.3|98993.5|98943.5|98973.7|98923.7|71
1656529260000|2022-06-29 19:01:00|98979.9|98929.9|98982.5|98932.5|98983.6|98933.6|98977.1|98927.1|58
1656529270000|2022-06-29 19:01:10|98984|98934|98997|98947|99003.7|98953.7|98979.2|98929.2|67
1656529280000|2022-06-29 19:01:20|98996.5|98946.5|98990.5|98940.5|98996.7|98946.7|98982|98932|65
1656529290000|2022-06-29 19:01:30|98991.2|98941.2|98989.4|98939.4|98991.7|98941.7|98986.2|98936.2|55
1656529300000|2022-06-29 19:01:40|98988.6|98938.6|98994.4|98969.4|99017.3|98974.9|98986.8|98938.6|70
1656529310000|2022-06-29 19:01:50|98994.9|98969.9|98997.4|98972.4|99016.5|98974.6|98994.6|98958.7|60
1656529320000|2022-06-29 19:02:00|98997.7|98972.7|98992.9|98967.9|99017|98981.5|98991.8|98957.1|72
1656529330000|2022-06-29 19:02:10|98993|98968|98991.2|98966.2|98993.2|98968.2|98987.3|98962.3|56
1656529340000|2022-06-29 19:02:20|98989.9|98964.9|98985.1|98960.1|99008|98964.9|98982.6|98937.3|64
1656529350000|2022-06-29 19:02:30|98982.7|98957.7|99004.5|98954.5|99006.5|98957.7|98964.8|98939.8|46
1656529360000|2022-06-29 19:02:40|99004.6|98954.6|98979.3|98954.3|99004.6|98965.9|98979.3|98950.9|57
1656529370000|2022-06-29 19:02:50|98980.2|98955.2|98980.3|98955.3|98996.2|98959.2|98977.7|98941.6|64
1656529380000|2022-06-29 19:03:00|98980.4|98955.4|98988.3|98963.3|98989.9|98964.9|98980.4|98955.4|58
1656529390000|2022-06-29 19:03:10|98990|98965|98991.3|98966.3|98992.2|98967.2|98988.8|98963.8|41
1656529400000|2022-06-29 19:03:20|98991.4|98966.4|99002.1|98952.1|99015.9|98974.7|98989.1|98949.8|61
1656529410000|2022-06-29 19:03:30|99001.1|98951.1|99007.2|98982.2|99019.6|98983.7|98986.8|98951.1|68
1656529420000|2022-06-29 19:03:40|99007.4|98982.4|99003.7|98978.7|99009.5|98984.5|99003.7|98978.7|59
1656529430000|2022-06-29 19:03:50|99005|98980|98998.5|98973.5|99008.7|98983.7|98997.8|98972.8|65
1656529440000|2022-06-29 19:04:00|98999.2|98974.2|98998.4|98973.4|99005.1|98980.1|98997.1|98972.1|72
1656529450000|2022-06-29 19:04:10|98998.8|98973.8|99009.2|98984.2|99012.1|98987.1|98997.9|98972.9|67
1656529460000|2022-06-29 19:04:20|99008.8|98983.8|99008.7|98983.7|99018.3|98993.3|99006.9|98981.9|70
1656529470000|2022-06-29 19:04:30|99006.6|98981.6|99062.7|99012.7|99295.5|99098.1|99002.3|98967.8|72
1656529480000|2022-06-29 19:04:40|99067.5|99017.5|99042.3|98992.3|99072.2|99022.2|99036.8|98986.8|74
1656529490000|2022-06-29 19:04:50|99042.8|98992.8|99042.9|98992.9|99052.3|99002.3|99035.6|98985.6|70
1656529500000|2022-06-29 19:05:00|99042.7|98992.7|99037.3|98987.3|99047.5|98997.5|99036.8|98986.8|68
1656529510000|2022-06-29 19:05:10|99036|98986|99007.6|98957.6|99036.3|98986.3|98998.5|98948.5|74
1656529520000|2022-06-29 19:05:20|99007.5|98957.5|99032.6|98982.6|99037.3|98987.3|99006.5|98956.5|72
1656529530000|2022-06-29 19:05:30|99033.3|98983.3|99044.2|98994.2|99045.1|98995.1|99033.3|98983.3|64
1656529540000|2022-06-29 19:05:40|99043|98993|98990|98940|99043.2|98993.2|98990|98940|62
1656529550000|2022-06-29 19:05:50|98997.7|98947.7|99039.9|98989.9|99040.8|98990.8|98995.4|98945.4|64
1656529560000|2022-06-29 19:06:00|99040.1|98990.1|99049.1|98999.1|99053.1|99003.1|99036.6|98986.6|76
1656529570000|2022-06-29 19:06:10|99048|98998|99025.4|98975.4|99054|99004|99025.4|98975.4|58
1656529580000|2022-06-29 19:06:20|99025.6|98975.6|99005.8|98955.8|99026.3|98976.3|99004.5|98954.5|61
1656529590000|2022-06-29 19:06:30|99005.7|98955.7|99004.7|98954.7|99006.6|98956.6|99002.9|98952.9|39
1656529600000|2022-06-29 19:06:40|99004.6|98954.6|99002.6|98952.6|99004.6|98954.6|99002.6|98952.6|25
1656529610000|2022-06-29 19:06:50|99002.4|98952.4|99004.7|98954.7|99005.7|98955.7|99000.6|98950.6|32
1656529620000|2022-06-29 19:07:00|99004.6|98954.6|99005.1|98955.1|99008.8|98958.8|99002|98952|40
1656529630000|2022-06-29 19:07:10|99005.4|98955.4|99001.1|98951.1|99005.4|98955.4|99000.8|98950.8|31
1656529640000|2022-06-29 19:07:20|99001.9|98951.9|98983.6|98958.6|99002.6|98960.9|98983.5|98946.3|34
1656529650000|2022-06-29 19:07:30|98983.5|98958.5|98986.8|98961.8|98989.2|98964.2|98983|98958|48
1656529660000|2022-06-29 19:07:40|98988.1|98963.1|98986.5|98961.5|98988.1|98963.1|98983.9|98958.9|44
1656529670000|2022-06-29 19:07:50|98986.1|98961.1|98985.1|98960.1|98987.8|98962.8|98984.8|98959.8|31
1656529680000|2022-06-29 19:08:00|98985.2|98960.2|98984.5|98959.5|98986.8|98961.8|98984.5|98959.5|27
1656529690000|2022-06-29 19:08:10|98984.6|98959.6|98982.5|98957.5|98985.6|98960.6|98981.4|98956.4|38
1656529700000|2022-06-29 19:08:20|98994.8|98944.8|98982.7|98957.7|98998.4|98958.3|98982.4|98941.9|41
1656529710000|2022-06-29 19:08:30|98981.8|98956.8|98986.9|98961.9|98987.7|98962.7|98981.2|98956.2|58
1656529720000|2022-06-29 19:08:40|98987.4|98962.4|98984.1|98959.1|98987.4|98962.4|98982.7|98957.7|39
1656529730000|2022-06-29 19:08:50|98984.3|98959.3|98988.9|98963.9|99002.7|98965.3|98983.7|98951.9|41
1656529740000|2022-06-29 19:09:00|98989.1|98964.1|99001.7|98951.7|99001.8|98964.1|98984.6|98950.1|47
1656529750000|2022-06-29 19:09:10|99001.5|98951.5|98988.4|98963.4|99003.6|98963.4|98988|98949.2|36
1656529760000|2022-06-29 19:09:20|98988.3|98963.3|98985.2|98960.2|98989.8|98964.8|98985.2|98960.2|37
1656529770000|2022-06-29 19:09:30|98986.6|98961.6|98987.8|98962.8|98988.7|98963.7|98980.3|98955.3|39
1656529780000|2022-06-29 19:09:40|98987.5|98962.5|99004.4|98954.4|99015.2|98974|98986.6|98954.4|55
1656529790000|2022-06-29 19:09:50|99004.3|98954.3|99001.4|98951.4|99006.1|98956.1|98999.7|98949.7|50
1656529800000|2022-06-29 19:10:00|99002|98952|98995.1|98970.1|99014.7|98977.5|98985|98950.2|66
1656529810000|2022-06-29 19:10:10|98994.2|98969.2|98990.7|98965.7|99003.6|98969.2|98986.6|98950.2|39
1656529820000|2022-06-29 19:10:20|98989.9|98964.9|98990.9|98965.9|98992.3|98967.3|98987.5|98962.5|29
1656529830000|2022-06-29 19:10:30|98990.8|98965.8|98993.4|98968.4|98995.4|98970.4|98990.8|98965.8|44
1656529840000|2022-06-29 19:10:40|98993.3|98968.3|98990.4|98965.4|98993.3|98968.3|98990|98965|31
1656529850000|2022-06-29 19:10:50|98990.5|98965.5|98990.9|98965.9|98993.1|98968.1|98989.8|98964.8|34
1656529860000|2022-06-29 19:11:00|98991.1|98966.1|98986|98961|98991.2|98966.2|98981.9|98956.9|46
1656529870000|2022-06-29 19:11:10|98986.9|98961.9|98998.2|98973.2|99011.9|98973.6|98986.7|98958.2|49
1656529880000|2022-06-29 19:11:20|98998.3|98973.3|98997.5|98972.5|98999.2|98974.2|98997.3|98972.3|34
1656529890000|2022-06-29 19:11:30|98997.4|98972.4|98999.5|98974.5|99001.4|98976.4|98997.2|98972.2|42
1656529900000|2022-06-29 19:11:40|98999.4|98974.4|98999|98974|98999.4|98974.4|98996.5|98971.5|34
1656529910000|2022-06-29 19:11:50|98998.5|98973.5|98996.2|98971.2|98998.6|98973.6|98994.5|98969.5|40
1656529920000|2022-06-29 19:12:00|98996.6|98971.6|98998.5|98973.5|99000.4|98975.4|98996.6|98971.6|41
1656529930000|2022-06-29 19:12:10|98997.3|98972.3|98995.2|98970.2|98998.1|98973.1|98993.4|98968.4|38
1656529940000|2022-06-29 19:12:20|98995.1|98970.1|98993|98968|98996.3|98971.3|98992.3|98967.3|35
1656529950000|2022-06-29 19:12:30|98992.7|98967.7|98993.9|98968.9|99006.6|98969.3|98991|98954.8|40
1656529960000|2022-06-29 19:12:40|98994|98969|98994.7|98944.7|99005.7|98969|98987.9|98944.1|54
1656529970000|2022-06-29 19:12:50|98995.7|98945.7|98985.3|98960.3|98997.3|98961.4|98981.7|98944.3|45
1656529980000|2022-06-29 19:13:00|98983.6|98958.6|98983.8|98958.8|98984.5|98959.5|98978.3|98953.3|33
1656529990000|2022-06-29 19:13:10|98983.1|98958.1|98966.5|98941.5|98996.4|98960|98966.5|98931.8|53
1656530000000|2022-06-29 19:13:20|98966.1|98941.1|98969.8|98944.8|98973|98948|98966.1|98941.1|41
1656530010000|2022-06-29 19:13:30|98971.1|98946.1|98971.7|98946.7|98973.2|98948.2|98967.1|98942.1|17
1656530020000|2022-06-29 19:13:40|98969.4|98944.4|98975.3|98925.3|98976.3|98945.9|98962.9|98921.1|33
1656530030000|2022-06-29 19:13:50|98972.8|98922.8|98953|98928|98976|98934.4|98950.4|98913.6|44
1656530040000|2022-06-29 19:14:00|98952.7|98927.7|98956.1|98931.1|98956.1|98931.1|98951.7|98926.7|30
1656530050000|2022-06-29 19:14:10|98955.1|98930.1|98956.4|98931.4|98956.4|98931.4|98952.2|98927.2|22
1656530060000|2022-06-29 19:14:20|98956.5|98931.5|98955.6|98930.6|98957.9|98932.9|98955.1|98930.1|28
1656530070000|2022-06-29 19:14:30|98956.1|98931.1|98955.4|98930.4|98973.8|98939.9|98954.2|98922.9|48
1656530080000|2022-06-29 19:14:40|98956|98931|98957.5|98932.5|98958.7|98933.7|98956|98931|30
1656530090000|2022-06-29 19:14:50|98958.2|98933.2|98957.3|98932.3|98958.4|98933.4|98956|98931|18
1656530100000|2022-06-29 19:15:00|98957|98932|98953.4|98928.4|98957.4|98932.4|98953.4|98928.4|32
1656530110000|2022-06-29 19:15:10|98953.5|98928.5|98970.9|98920.9|98970.9|98932.5|98947.8|98915.1|40
1656530120000|2022-06-29 19:15:20|98970.1|98920.1|98966.5|98916.5|98971.2|98921.2|98960.9|98910.9|52
1656530130000|2022-06-29 19:15:30|98966.4|98916.4|98975.6|98925.6|98980.6|98930.6|98964.6|98914.6|32
1656530140000|2022-06-29 19:15:40|98975.5|98925.5|98973.3|98923.3|98979.5|98936.9|98959.6|98919.9|59
1656530150000|2022-06-29 19:15:50|98972.9|98922.9|98970.1|98920.1|98972.9|98922.9|98968.7|98918.7|30
1656530160000|2022-06-29 19:16:00|98969.8|98919.8|98967.3|98917.3|98969.8|98934.4|98954.4|98916.3|34
1656530170000|2022-06-29 19:16:10|98967.6|98917.6|98949.6|98924.6|98967.6|98924.9|98944.7|98906|37
1656530180000|2022-06-29 19:16:20|98948.3|98923.3|98947.5|98922.5|98964.1|98923.3|98944.4|98910|33
1656530190000|2022-06-29 19:16:30|98948.3|98923.3|98967.1|98917.1|98972|98929.3|98937.7|98907|38
1656530200000|2022-06-29 19:16:40|98960.3|98910.3|98998.8|98948.8|99001|98951|98941.6|98907.7|70
1656530210000|2022-06-29 19:16:50|98997.6|98947.6|98940.1|98890.1|99002.3|98952.3|98928.9|98878.9|79
1656530220000|2022-06-29 19:17:00|98942.5|98892.5|98948.4|98898.4|98966.5|98916.5|98933.7|98883.7|65
1656530230000|2022-06-29 19:17:10|98948.8|98898.8|98947.2|98897.2|98950.3|98900.3|98945.4|98895.4|35
1656530240000|2022-06-29 19:17:20|98948.2|98898.2|98948.4|98898.4|98950.6|98900.6|98947.1|98897.1|34
1656530250000|2022-06-29 19:17:30|98948.1|98898.1|98938.4|98888.4|98948.1|98904.7|98925.8|98885.1|51
1656530260000|2022-06-29 19:17:40|98938.1|98888.1|98928.1|98878.1|98938.1|98903.9|98916.7|98875.2|52
1656530270000|2022-06-29 19:17:50|98910.6|98885.6|98897.8|98847.8|98921|98890.1|98894.5|98844.5|68
1656530280000|2022-06-29 19:18:00|98897.2|98847.2|98884.9|98834.9|98898.3|98848.3|98884.9|98834.9|55
1656530290000|2022-06-29 19:18:10|98885.6|98835.6|98885|98835|98890.8|98840.8|98879.7|98829.7|49
1656530300000|2022-06-29 19:18:20|98884.4|98834.4|98891|98841|98904|98854|98883.4|98833.4|51
1656530310000|2022-06-29 19:18:30|98889.3|98839.3|98901.5|98851.5|98901.5|98851.5|98889.3|98839.3|39
1656530320000|2022-06-29 19:18:40|98898.7|98848.7|98892.5|98842.5|98900.7|98850.7|98891.7|98841.7|41
1656530330000|2022-06-29 19:18:50|98895.3|98845.3|98892.3|98842.3|98896.5|98846.5|98883.4|98833.4|49
1656530340000|2022-06-29 19:19:00|98885.8|98835.8|98887.3|98837.3|98896.7|98849.7|98873.3|98832.6|54
1656530350000|2022-06-29 19:19:10|98887|98837|98893.4|98843.4|98893.4|98843.4|98884.4|98834.4|53
1656530360000|2022-06-29 19:19:20|98893.1|98843.1|98878.8|98853.8|98893.1|98856.9|98867.2|98831.2|52
1656530370000|2022-06-29 19:19:30|98894.6|98844.6|98889.9|98839.9|98899.8|98851.3|98876.3|98836|55
1656530380000|2022-06-29 19:19:40|98889.7|98839.7|98873|98848|98889.9|98851.1|98872.4|98831.6|44
1656530390000|2022-06-29 19:19:50|98873.1|98848.1|98875.5|98850.5|98876.3|98851.3|98871.6|98846.6|35
1656530400000|2022-06-29 19:20:00|98875.6|98850.6|98872.4|98847.4|98898.9|98853.1|98872.2|98828.5|65
1656530410000|2022-06-29 19:20:10|98872|98847|98891.1|98841.1|98893.6|98852.7|98871.6|98829.1|59
1656530420000|2022-06-29 19:20:20|98890.8|98840.8|98891.5|98841.5|98892.4|98851.1|98868.5|98836|53
1656530430000|2022-06-29 19:20:30|98891.4|98841.4|98876.8|98851.8|98891.5|98853.1|98869.1|98838.1|44
1656530440000|2022-06-29 19:20:40|98873.8|98848.8|98880.3|98855.3|98897.8|98858.6|98872.8|98836.7|46
1656530450000|2022-06-29 19:20:50|98880|98855|98896.2|98846.2|98896.9|98859.1|98879.2|98844.1|28
1656530460000|2022-06-29 19:21:00|98895.6|98845.6|98880.3|98855.3|98900|98856|98876.7|98839.3|40
1656530470000|2022-06-29 19:21:10|98879.9|98854.9|98879.4|98854.4|98882.2|98857.2|98876.6|98851.6|43
1656530480000|2022-06-29 19:21:20|98879.6|98854.6|98893.3|98843.3|98898|98858.3|98879.4|98843.2|33
1656530490000|2022-06-29 19:21:30|98898.1|98848.1|98892.6|98842.6|98898.2|98855.6|98876.1|98838.3|48
1656530500000|2022-06-29 19:21:40|98893.5|98843.5|98895.6|98845.6|98897.7|98855.5|98877.7|98840|48
1656530510000|2022-06-29 19:21:50|98893.6|98843.6|98883.4|98858.4|98959.1|98865.8|98883.4|98809.1|46
1656530520000|2022-06-29 19:22:00|98883.5|98858.5|98901.3|98851.3|98901.5|98860.4|98881.4|98845.7|46
1656530530000|2022-06-29 19:22:10|98901.1|98851.1|98887.2|98862.2|98906.7|98862.2|98886.8|98848.3|44
1656530540000|2022-06-29 19:22:20|98884.9|98859.9|98892.8|98842.8|98901|98863.4|98881.3|98842.8|40
1656530550000|2022-06-29 19:22:30|98894.3|98844.3|98895.5|98845.5|98897.1|98847.1|98892.6|98842.6|32
1656530560000|2022-06-29 19:22:40|98894.7|98844.7|98881.7|98856.7|98902.4|98856.9|98881.7|98843.8|38
1656530570000|2022-06-29 19:22:50|98882|98857|98881.3|98856.3|98882.4|98857.4|98880.8|98855.8|30
1656530580000|2022-06-29 19:23:00|98881.8|98856.8|98882.1|98857.1|98884.7|98859.7|98881.1|98856.1|32
1656530590000|2022-06-29 19:23:10|98881.7|98856.7|98883.6|98858.6|98903.6|98859.8|98881|98849.5|41
1656530600000|2022-06-29 19:23:20|98883.5|98858.5|98927.4|98877.4|98933.8|98883.8|98883.4|98855|65
1656530610000|2022-06-29 19:23:30|98928.9|98878.9|98912|98887|98941|98898.2|98912|98878|67
1656530620000|2022-06-29 19:23:40|98911.9|98886.9|98931.2|98881.2|98938.6|98896.7|98911.9|98878.6|47
1656530630000|2022-06-29 19:23:50|98932.1|98882.1|98918.8|98893.8|98936.3|98897.1|98917.6|98880.6|47
1656530640000|2022-06-29 19:24:00|98920.2|98895.2|98916.2|98891.2|98920.6|98895.6|98916.2|98891.2|34
1656530650000|2022-06-29 19:24:10|98915.9|98890.9|98917.8|98892.8|98917.9|98892.9|98915|98890|25
1656530660000|2022-06-29 19:24:20|98917.7|98892.7|98918.2|98893.2|98918.6|98893.6|98917.6|98892.6|22
1656530670000|2022-06-29 19:24:30|98917.8|98892.8|98916.7|98891.7|98918.6|98893.6|98916.7|98891.7|21
1656530680000|2022-06-29 19:24:40|98916.9|98891.9|98910.9|98885.9|98935.2|98897.3|98910.9|98876.4|40
1656530690000|2022-06-29 19:24:50|98912.9|98887.9|98924.1|98874.1|98929.5|98889.4|98905.1|98874|52
1656530700000|2022-06-29 19:25:00|98926.4|98876.4|98909.6|98884.6|98931.8|98889.9|98909.6|98873.6|47
1656530710000|2022-06-29 19:25:10|98909.3|98884.3|98901.8|98876.8|98910.8|98885.8|98900.2|98875.2|31
1656530720000|2022-06-29 19:25:20|98900.6|98875.6|98893.1|98868.1|98901.2|98876.2|98892.4|98867.4|32
1656530730000|2022-06-29 19:25:30|98893.5|98868.5|98911|98861|98919.2|98874.2|98893.5|98854.8|37
1656530740000|2022-06-29 19:25:40|98908.5|98858.5|98899.7|98874.7|98912.5|98875.2|98893.5|98857.3|26
1656530750000|2022-06-29 19:25:50|98899.1|98874.1|98895.2|98870.2|98914.1|98878|98895.2|98860.1|34
1656530760000|2022-06-29 19:26:00|98897.8|98872.8|98891.2|98866.2|98901.7|98876.7|98891.2|98866.2|35
1656530770000|2022-06-29 19:26:10|98892.4|98867.4|98892.8|98867.8|98910.1|98874.5|98891.4|98857.9|42
1656530780000|2022-06-29 19:26:20|98893|98868|98900.7|98850.7|98903.6|98868|98884.2|98847|47
1656530790000|2022-06-29 19:26:30|98900.1|98850.1|98887.6|98862.6|98902|98862.9|98883.4|98850.1|29
1656530800000|2022-06-29 19:26:40|98886.9|98861.9|98880.3|98855.3|98897.4|98864|98880.3|98840.3|33
1656530810000|2022-06-29 19:26:50|98880.2|98855.2|98879.1|98854.1|98880.7|98855.7|98877.7|98852.7|19
1656530820000|2022-06-29 19:27:00|98879|98854|98877.7|98852.7|98879.7|98854.7|98877.6|98852.6|12
1656530830000|2022-06-29 19:27:10|98878|98853|98897.3|98847.3|98899.1|98862.8|98878|98847.3|25
1656530840000|2022-06-29 19:27:20|98896.3|98846.3|98880.3|98855.3|98898.7|98859.3|98879.9|98846.3|30
1656530850000|2022-06-29 19:27:30|98880.6|98855.6|98891.3|98866.3|98923.2|98873.2|98880.4|98843.2|49
1656530860000|2022-06-29 19:27:40|98891.4|98866.4|98891.8|98866.8|98891.8|98866.8|98890.4|98865.4|26
1656530870000|2022-06-29 19:27:50|98891.9|98866.9|98888.9|98863.9|98892.3|98867.3|98888.7|98863.7|28
1656530880000|2022-06-29 19:28:00|98889.7|98864.7|98889.7|98864.7|98890.1|98865.1|98886.7|98861.7|29
1656530890000|2022-06-29 19:28:10|98888.3|98863.3|98889.6|98864.6|98890.2|98865.2|98888.2|98863.2|33
1656530900000|2022-06-29 19:28:20|98889.5|98864.5|98888.8|98863.8|98890.3|98865.3|98887.4|98862.4|36
1656530910000|2022-06-29 19:28:30|98890|98865|98886.4|98861.4|98890.5|98865.5|98886.1|98861.1|40
1656530920000|2022-06-29 19:28:40|98886.2|98861.2|98886|98861|98904.6|98862|98884|98847.5|44
1656530930000|2022-06-29 19:28:50|98885.7|98860.7|98884|98859|98887.8|98862.8|98883.3|98858.3|33
1656530940000|2022-06-29 19:29:00|98883.8|98858.8|98884.3|98859.3|98884.3|98859.3|98882.2|98857.2|16
1656530950000|2022-06-29 19:29:10|98884|98859|98883.7|98858.7|98885|98860|98883.6|98858.6|20
1656530960000|2022-06-29 19:29:20|98883.5|98858.5|98892.7|98842.7|98899.5|98858.6|98875.9|98833.6|57
1656530970000|2022-06-29 19:29:30|98891.8|98841.8|98891.7|98841.7|98893.5|98852.3|98876.4|98837.5|39
1656530980000|2022-06-29 19:29:40|98893.8|98843.8|98877.1|98852.1|98895.5|98852.6|98876.6|98840|46
1656530990000|2022-06-29 19:29:50|98877.4|98852.4|98875.2|98850.2|98889.9|98854.2|98873.1|98839.9|36
1656531000000|2022-06-29 19:30:00|98873.4|98848.4|98889.7|98839.7|98889.9|98848.4|98873.3|98834.7|40
1656531010000|2022-06-29 19:30:10|98890|98840|98892.8|98842.8|98893.5|98843.5|98885|98835|35
1656531020000|2022-06-29 19:30:20|98894.4|98844.4|98890.9|98840.9|98895.4|98845.4|98890.1|98840.1|31
1656531030000|2022-06-29 19:30:30|98888.7|98838.7|98890.9|98840.9|98891.2|98841.2|98888.3|98838.3|29
1656531040000|2022-06-29 19:30:40|98890.8|98840.8|98887.4|98837.4|98891.2|98841.2|98882.8|98832.8|48
1656531050000|2022-06-29 19:30:50|98887.3|98837.3|98885.6|98835.6|98887.3|98837.3|98884|98834|32
1656531060000|2022-06-29 19:31:00|98888.9|98838.9|98886.9|98836.9|98892.4|98842.4|98886.9|98836.9|38
1656531070000|2022-06-29 19:31:10|98886.7|98836.7|98886.7|98836.7|98888.5|98838.5|98883.7|98833.7|36
1656531080000|2022-06-29 19:31:20|98886.8|98836.8|98887.1|98837.1|98888.3|98838.3|98884.7|98834.7|29
1656531090000|2022-06-29 19:31:30|98886.3|98836.3|98884.7|98834.7|98886.3|98836.3|98884.2|98834.2|23
1656531100000|2022-06-29 19:31:40|98884.8|98834.8|98879|98829|98884.8|98842|98865.7|98824.1|32
1656531110000|2022-06-29 19:31:50|98878.1|98828.1|98878.8|98828.8|98881.4|98831.4|98872.8|98822.8|36
1656531120000|2022-06-29 19:32:00|98878.4|98828.4|98883.2|98833.2|98886.4|98836.4|98874|98824|39
1656531130000|2022-06-29 19:32:10|98883.5|98833.5|98882.5|98832.5|98884.2|98834.2|98882.1|98832.1|29
1656531140000|2022-06-29 19:32:20|98882.7|98832.7|98881.5|98831.5|98882.7|98832.7|98880.5|98830.5|29
1656531150000|2022-06-29 19:32:30|98881.1|98831.1|98884|98834|98884|98834|98881.1|98831.1|25
1656531160000|2022-06-29 19:32:40|98884.1|98834.1|98883.4|98833.4|98884.2|98834.2|98882.8|98832.8|24
1656531170000|2022-06-29 19:32:50|98883.3|98833.3|98884.6|98834.6|98884.6|98847|98871.4|98832.9|23
1656531180000|2022-06-29 19:33:00|98884.7|98834.7|98886|98836|98888.3|98846.8|98869.4|98827.6|41
1656531190000|2022-06-29 19:33:10|98885.5|98835.5|98884.9|98834.9|98889.6|98843.4|98868.4|98825.4|45
1656531200000|2022-06-29 19:33:20|98885.1|98835.1|98861.7|98811.7|98916.7|98839.2|98849.9|98766.5|63
1656531210000|2022-06-29 19:33:30|98860.2|98810.2|98862.2|98812.2|98862.8|98812.8|98860.2|98810.2|20
1656531220000|2022-06-29 19:33:40|98862|98812|98861.6|98811.6|98862|98812|98850.4|98800.4|32
1656531230000|2022-06-29 19:33:50|98861.2|98811.2|98860|98810|98862.5|98812.5|98860|98810|18
1656531240000|2022-06-29 19:34:00|98859.9|98809.9|98862.6|98812.6|98863.5|98813.5|98852.2|98802.2|27
1656531250000|2022-06-29 19:34:10|98862.7|98812.7|98869.5|98819.5|98909.5|98820.5|98862.7|98776|50
1656531260000|2022-06-29 19:34:20|98868.8|98818.8|98881.3|98831.3|98881.3|98831.3|98867.1|98817.1|44
1656531270000|2022-06-29 19:34:30|98876|98826|98878.6|98828.6|98911.7|98828.6|98867.9|98782|69
1656531280000|2022-06-29 19:34:40|98878.5|98828.5|98886.1|98836.1|98886.9|98836.9|98878.1|98828.1|61
1656531290000|2022-06-29 19:34:50|98878.1|98828.1|98887.5|98837.5|98917.4|98838.9|98868.2|98788.9|53
1656531300000|2022-06-29 19:35:00|98895.5|98845.5|98885.5|98835.5|98895.5|98845.5|98883.3|98833.3|22
1656531310000|2022-06-29 19:35:10|98884.9|98834.9|98885.6|98835.6|98886.4|98836.4|98884|98834|18
1656531320000|2022-06-29 19:35:20|98885.7|98835.7|98886|98836|98886.1|98836.1|98885.3|98835.3|9
1656531330000|2022-06-29 19:35:30|98885.9|98835.9|98888.6|98838.6|98889.8|98839.8|98884.6|98834.6|13
1656531340000|2022-06-29 19:35:40|98888.2|98838.2|98887.2|98837.2|98889.6|98839.6|98886.3|98836.3|24
1656531350000|2022-06-29 19:35:50|98887.4|98837.4|98885.7|98835.7|98887.6|98837.6|98885.5|98835.5|17
1656531360000|2022-06-29 19:36:00|98885.6|98835.6|98887.4|98837.4|98888.7|98838.7|98885.4|98835.4|17
1656531370000|2022-06-29 19:36:10|98887.7|98837.7|98900.2|98850.2|98900.2|98850.2|98887.6|98837.6|45
1656531380000|2022-06-29 19:36:20|98898.2|98848.2|98896|98846|98898.4|98848.4|98895.8|98845.8|35
1656531390000|2022-06-29 19:36:30|98896.7|98846.7|98893.9|98843.9|98901.6|98851.6|98893.8|98843.8|40
1656531400000|2022-06-29 19:36:40|98893.8|98843.8|98894.2|98844.2|98894.4|98844.4|98892.7|98842.7|22
1656531410000|2022-06-29 19:36:50|98894.1|98844.1|98889.3|98839.3|98894.1|98844.1|98888.7|98838.7|31
1656531420000|2022-06-29 19:37:00|98890.1|98840.1|98891.8|98841.8|98892.9|98842.9|98889.3|98839.3|42
1656531430000|2022-06-29 19:37:10|98891.7|98841.7|98890.9|98840.9|98892.2|98842.2|98890.4|98840.4|44
1656531440000|2022-06-29 19:37:20|98890.8|98840.8|98880.7|98830.7|98893.1|98843.1|98880.7|98830.7|48
1656531450000|2022-06-29 19:37:30|98880.3|98830.3|98880.5|98830.5|98883.6|98833.6|98879.7|98829.7|33
1656531460000|2022-06-29 19:37:40|98880.8|98830.8|98882.6|98832.6|98883.9|98833.9|98878.3|98828.3|33
1656531470000|2022-06-29 19:37:50|98882.8|98832.8|98877.9|98827.9|98883.6|98833.6|98877.1|98827.1|41
1656531480000|2022-06-29 19:38:00|98878.1|98828.1|98884.5|98834.5|98884.9|98834.9|98877.3|98827.3|44
1656531490000|2022-06-29 19:38:10|98884.4|98834.4|98887.2|98837.2|98887.7|98837.7|98884|98834|32
1656531500000|2022-06-29 19:38:20|98887.6|98837.6|98886.8|98836.8|98889|98839|98886.6|98836.6|37
1656531510000|2022-06-29 19:38:30|98886.5|98836.5|98888.3|98838.3|98888.4|98838.4|98886.5|98836.5|34
1656531520000|2022-06-29 19:38:40|98888.2|98838.2|98887.6|98837.6|98888.4|98838.4|98887.1|98837.1|13
1656531530000|2022-06-29 19:38:50|98887.1|98837.1|98880|98830|98887.3|98837.3|98879|98829|55
1656531540000|2022-06-29 19:39:00|98879.8|98829.8|98879.6|98829.6|98880|98830|98877.3|98827.3|41
1656531550000|2022-06-29 19:39:10|98879.5|98829.5|98880.2|98830.2|98884.8|98834.8|98879.1|98829.1|33
1656531560000|2022-06-29 19:39:20|98879.4|98829.4|98886.4|98836.4|98887.9|98837.9|98878.7|98828.7|34
1656531570000|2022-06-29 19:39:30|98886.9|98836.9|98886.2|98836.2|98887.1|98837.1|98886|98836|32
1656531580000|2022-06-29 19:39:40|98886.1|98836.1|98885.5|98835.5|98886.6|98836.6|98885.2|98835.2|21
1656531590000|2022-06-29 19:39:50|98885.7|98835.7|98885.6|98835.6|98885.8|98835.8|98884.5|98834.5|13
1656531600000|2022-06-29 19:40:00|98885.4|98835.4|98885.4|98835.4|98887.3|98837.3|98885.3|98835.3|21
1656531610000|2022-06-29 19:40:10|98886.2|98836.2|98887.4|98837.4|98887.6|98837.6|98886.1|98836.1|20
1656531620000|2022-06-29 19:40:20|98887.6|98837.6|98886.1|98836.1|98889.1|98839.1|98885.2|98835.2|51
1656531630000|2022-06-29 19:40:30|98886.3|98836.3|98887.6|98837.6|98888.5|98838.5|98885.7|98835.7|46
1656531640000|2022-06-29 19:40:40|98887.5|98837.5|98886.9|98836.9|98888.4|98838.4|98884.4|98834.4|40
1656531650000|2022-06-29 19:40:50|98887.2|98837.2|98886.7|98836.7|98888.5|98838.5|98886.5|98836.5|38
1656531660000|2022-06-29 19:41:00|98886.8|98836.8|98890|98840|98891.7|98841.7|98886.8|98836.8|37
1656531670000|2022-06-29 19:41:10|98889.8|98839.8|98888|98838|98889.9|98839.9|98887.6|98837.6|35
1656531680000|2022-06-29 19:41:20|98887.8|98837.8|98887.8|98837.8|98888.1|98838.1|98886.6|98836.6|33
1656531690000|2022-06-29 19:41:30|98887.9|98837.9|98887.4|98837.4|98888.1|98838.1|98885.7|98835.7|33
1656531700000|2022-06-29 19:41:40|98887.6|98837.6|98888.4|98838.4|98888.9|98838.9|98887.5|98837.5|26
1656531710000|2022-06-29 19:41:50|98888.3|98838.3|98888.9|98838.9|98890.1|98840.1|98887.8|98837.8|34
1656531720000|2022-06-29 19:42:00|98888.6|98838.6|98888.1|98838.1|98890.7|98840.7|98887.6|98837.6|47
1656531730000|2022-06-29 19:42:10|98888.2|98838.2|98888.2|98838.2|98888.6|98838.6|98887.4|98837.4|39
1656531740000|2022-06-29 19:42:20|98888.4|98838.4|98898.9|98848.9|98898.9|98848.9|98888.4|98838.4|49
1656531750000|2022-06-29 19:42:30|98898.8|98848.8|98898.9|98848.9|98900|98850|98897.1|98847.1|25
1656531760000|2022-06-29 19:42:40|98898.7|98848.7|98899.8|98849.8|98901.2|98851.2|98898.5|98848.5|30
1656531770000|2022-06-29 19:42:50|98900|98850|98899|98849|98900.3|98850.3|98898.5|98848.5|19
1656531780000|2022-06-29 19:43:00|98898.5|98848.5|98896.6|98846.6|98900.2|98850.2|98896.6|98846.6|34
1656531790000|2022-06-29 19:43:10|98896.7|98846.7|98895|98845|98897|98847|98894.4|98844.4|27
1656531800000|2022-06-29 19:43:20|98894.7|98844.7|98884|98834|98894.7|98844.7|98883.3|98833.3|33
1656531810000|2022-06-29 19:43:30|98883.6|98833.6|98886.2|98836.2|98886.3|98836.3|98883.6|98833.6|26
1656531820000|2022-06-29 19:43:40|98886.3|98836.3|98889.3|98839.3|98889.8|98839.8|98886.3|98836.3|25
1656531830000|2022-06-29 19:43:50|98889.7|98839.7|98891.6|98841.6|98893.3|98843.3|98888.9|98838.9|26
1656531840000|2022-06-29 19:44:00|98892.2|98842.2|98888.3|98838.3|98892.2|98842.2|98888.1|98838.1|16
1656531850000|2022-06-29 19:44:10|98888.4|98838.4|98887.5|98837.5|98888.7|98838.7|98887.5|98837.5|18
1656531860000|2022-06-29 19:44:20|98887.8|98837.8|98886.4|98836.4|98887.8|98837.8|98885.4|98835.4|26
1656531870000|2022-06-29 19:44:30|98886.3|98836.3|98886.7|98836.7|98887.2|98837.2|98886.1|98836.1|11
1656531880000|2022-06-29 19:44:40|98887.1|98837.1|98885|98835|98887.3|98837.3|98884.2|98834.2|20
1656531890000|2022-06-29 19:44:50|98899.2|98849.2|98888.8|98838.8|98899.2|98849.2|98886.5|98836.5|30
1656531900000|2022-06-29 19:45:00|98889|98839|98886.8|98836.8|98889.7|98847.5|98872.5|98833|32
1656531910000|2022-06-29 19:45:10|98886.4|98836.4|98885.5|98835.5|98887.2|98837.2|98885.5|98835.5|29
1656531920000|2022-06-29 19:45:20|98885.7|98835.7|98886.7|98836.7|98886.7|98836.7|98884.8|98834.8|17
1656531930000|2022-06-29 19:45:30|98886.4|98836.4|98883.1|98833.1|98887.1|98837.1|98883.1|98833.1|31
1656531940000|2022-06-29 19:45:40|98882.7|98832.7|98883.8|98833.8|98884.6|98846.3|98871.3|98832.7|31
1656531950000|2022-06-29 19:45:50|98884.2|98834.2|98891.6|98841.6|98896.8|98847|98870.4|98833.1|44
1656531960000|2022-06-29 19:46:00|98892|98842|98896.6|98846.6|98896.6|98846.6|98892|98842|25
1656531970000|2022-06-29 19:46:10|98896.4|98846.4|98894|98844|98896.7|98846.7|98893.9|98843.9|40
1656531980000|2022-06-29 19:46:20|98894.7|98844.7|98896.6|98846.6|98896.7|98846.7|98894.7|98844.7|18
1656531990000|2022-06-29 19:46:30|98896.1|98846.1|98899.3|98849.3|98899.3|98849.3|98894.9|98844.9|16
1656532000000|2022-06-29 19:46:40|98899.7|98849.7|98902.5|98852.5|98902.7|98852.7|98898.6|98848.6|43
1656532010000|2022-06-29 19:46:50|98902.3|98852.3|98904.9|98854.9|98905.1|98855.1|98901.9|98851.9|31
1656532020000|2022-06-29 19:47:00|98906.5|98856.5|98908.1|98858.1|98909.8|98859.8|98905.1|98855.1|40
1656532030000|2022-06-29 19:47:10|98908|98858|98909.3|98859.3|98910.3|98860.3|98907.6|98857.6|27
1656532040000|2022-06-29 19:47:20|98909.1|98859.1|98912.9|98862.9|98915|98865|98909.1|98859.1|38
1656532050000|2022-06-29 19:47:30|98913.3|98863.3|98915.6|98865.6|98916.1|98866.1|98913.1|98863.1|32
1656532060000|2022-06-29 19:47:40|98915|98865|98914|98864|98915.6|98865.6|98913.4|98863.4|45
1656532070000|2022-06-29 19:47:50|98913|98863|98915.7|98865.7|98915.7|98865.7|98913|98863|39
1656532080000|2022-06-29 19:48:00|98915.9|98865.9|98920.6|98870.6|98920.8|98870.8|98915.9|98865.9|41
1656532090000|2022-06-29 19:48:10|98919.7|98869.7|98919.9|98869.9|98921.7|98871.7|98919.7|98869.7|41
1656532100000|2022-06-29 19:48:20|98919.8|98869.8|98919.9|98869.9|98920.6|98870.6|98919.3|98869.3|19
1656532110000|2022-06-29 19:48:30|98919.8|98869.8|98918.7|98868.7|98919.9|98869.9|98918.6|98868.6|12
1656532120000|2022-06-29 19:48:40|98918.5|98868.5|98920|98870|98920.3|98870.3|98918.5|98868.5|12
1656532130000|2022-06-29 19:48:50|98920.1|98870.1|98921.7|98871.7|98923.1|98873.1|98917.1|98867.1|32
1656532140000|2022-06-29 19:49:00|98921.8|98871.8|98927.1|98877.1|98927.5|98886.9|98911.9|98871.8|36
1656532150000|2022-06-29 19:49:10|98926.2|98876.2|98922.8|98872.8|98926.9|98876.9|98922.1|98872.1|21
1656532160000|2022-06-29 19:49:20|98924.1|98874.1|98924.4|98874.4|98924.5|98874.5|98922.7|98872.7|26
1656532170000|2022-06-29 19:49:30|98924.2|98874.2|98923|98873|98924.3|98874.3|98923|98873|20
1656532180000|2022-06-29 19:49:40|98922.9|98872.9|98923.1|98873.1|98925.1|98875.1|98920.8|98870.8|23
1656532190000|2022-06-29 19:49:50|98926.4|98876.4|98925|98875|98926.4|98884.8|98909.3|98871.9|22
1656532200000|2022-06-29 19:50:00|98923.5|98873.5|98949|98822|98949|98873.5|98889.2|98822|18
1656532210000|2022-06-29 19:50:10|98944|98817|98943|98813|98948|98817|98943|98811|3
1656532220000|2022-06-29 19:50:20|98903|98853|98936|98808|98943|98854.5|98903|98808|9
1656532230000|2022-06-29 19:50:30|98935|98807|98935|98807|98935|98807|98935|98807|1
1656532240000|2022-06-29 19:50:40|98899.5|98849.5|98937|98811|98938|98850.5|98898.5|98811|5
1656532250000|2022-06-29 19:50:50|98942|98816|98902|98852|98942|98852|98902|98815|3
1656532260000|2022-06-29 19:51:00|98900|98850|98903.5|98853.5|98945|98855|98897|98816|19
1656532270000|2022-06-29 19:51:10|98903.6|98853.6|98904.7|98854.7|98904.7|98854.7|98902.9|98852.9|27
1656532280000|2022-06-29 19:51:20|98904.1|98854.1|98907.4|98857.4|98908.6|98865.5|98890.5|98851.5|40
1656532290000|2022-06-29 19:51:30|98908.3|98858.3|98904.6|98854.6|98908.8|98869.8|98894.8|98853.5|31
1656532300000|2022-06-29 19:51:40|98904.8|98854.8|98907.4|98857.4|98907.4|98857.4|98904.6|98854.6|23
1656532310000|2022-06-29 19:51:50|98907.7|98857.7|98912.7|98862.7|98914.3|98864.3|98907.7|98857.7|33
1656532320000|2022-06-29 19:52:00|98912.9|98862.9|98914.9|98864.9|98915.7|98865.7|98912.7|98862.7|46
1656532330000|2022-06-29 19:52:10|98914.8|98864.8|98916.5|98866.5|98917.2|98867.2|98912.9|98862.9|32
1656532340000|2022-06-29 19:52:20|98916.3|98866.3|98914.2|98864.2|98916.6|98866.6|98914.2|98864.2|32
1656532350000|2022-06-29 19:52:30|98914.1|98864.1|98916.2|98866.2|98917.3|98867.3|98914|98864|32
1656532360000|2022-06-29 19:52:40|98916.7|98866.7|98917.2|98867.2|98918|98868|98914.9|98864.9|29
1656532370000|2022-06-29 19:52:50|98916.9|98866.9|98917.5|98867.5|98919.7|98869.7|98916.1|98866.1|27
1656532380000|2022-06-29 19:53:00|98916.7|98866.7|98915.5|98865.5|98919|98869|98914.3|98864.3|44
1656532390000|2022-06-29 19:53:10|98915.7|98865.7|98911.3|98861.3|98916.1|98866.1|98911|98861|36
1656532400000|2022-06-29 19:53:20|98911.4|98861.4|98911|98861|98912.4|98862.4|98910.6|98860.6|23
1656532410000|2022-06-29 19:53:30|98910.8|98860.8|98909.9|98859.9|98911|98861|98909.4|98859.4|31
1656532420000|2022-06-29 19:53:40|98909.3|98859.3|98910.2|98860.2|98910.3|98860.3|98908.9|98858.9|32
1656532430000|2022-06-29 19:53:50|98910.4|98860.4|98919.1|98869.1|98919.1|98869.1|98907.8|98857.8|49
1656532440000|2022-06-29 19:54:00|98913.2|98863.2|98909.4|98859.4|98916|98866|98908.1|98858.1|48
1656532450000|2022-06-29 19:54:10|98909.5|98859.5|98943.7|98893.7|98943.7|98893.7|98908.2|98858.2|34
1656532460000|2022-06-29 19:54:20|98944.1|98894.1|98947.7|98897.7|98948.7|98898.7|98936.6|98886.6|62
1656532470000|2022-06-29 19:54:30|98947.6|98897.6|98936.3|98886.3|98948.5|98904.2|98925.4|98886.3|36
1656532480000|2022-06-29 19:54:40|98937.2|98887.2|98916|98891|98941|98902.6|98916|98887.2|51
1656532490000|2022-06-29 19:54:50|98934.4|98884.4|98940|98890|98942.3|98892.3|98931.9|98881.9|44
1656532500000|2022-06-29 19:55:00|98939.9|98889.9|98917.1|98892.1|98939.9|98898.2|98914.1|98878.5|46
1656532510000|2022-06-29 19:55:10|98917.6|98892.6|98926.6|98901.6|98940.5|98905.7|98915.1|98879|39
1656532520000|2022-06-29 19:55:20|98922.6|98897.6|98946.8|98896.8|98947.3|98910.8|98922.6|98891.7|53
1656532530000|2022-06-29 19:55:30|98947.8|98897.8|98929.6|98904.6|98949.6|98905.1|98929.5|98891.6|27
1656532540000|2022-06-29 19:55:40|98933.9|98908.9|98950.8|98900.8|98950.8|98915.1|98932|98893.4|29
1656532550000|2022-06-29 19:55:50|98953.5|98903.5|98952.3|98902.3|98954.8|98914.3|98935.2|98898.3|34
1656532560000|2022-06-29 19:56:00|98951.5|98901.5|98948.4|98898.4|98955.4|98919.3|98935|98897.4|45
1656532570000|2022-06-29 19:56:10|98948.2|98898.2|98948.5|98898.5|98948.7|98898.7|98947.6|98897.6|31
1656532580000|2022-06-29 19:56:20|98948.6|98898.6|98950.9|98900.9|98951.4|98901.4|98948.5|98898.5|30
1656532590000|2022-06-29 19:56:30|98951.4|98901.4|98950.5|98900.5|98954|98904|98948.5|98898.5|30
1656532600000|2022-06-29 19:56:40|98950.7|98900.7|98949.1|98899.1|98951.8|98901.8|98949.1|98899.1|19
1656532610000|2022-06-29 19:56:50|98949.4|98899.4|98952.3|98902.3|98952.5|98902.5|98948.9|98898.9|26
1656532620000|2022-06-29 19:57:00|98951.9|98901.9|98952.4|98902.4|98952.5|98902.5|98951.4|98901.4|22
1656532630000|2022-06-29 19:57:10|98952.1|98902.1|98951.9|98901.9|98955.2|98905.2|98951.9|98901.9|21
1656532640000|2022-06-29 19:57:20|98936.5|98911.5|98944.3|98894.3|98950.9|98914.4|98931.7|98894.1|38
1656532650000|2022-06-29 19:57:30|98945.8|98895.8|98946.8|98896.8|98948.7|98898.7|98944.9|98894.9|28
1656532660000|2022-06-29 19:57:40|98947.4|98897.4|98946.4|98896.4|98947.4|98897.4|98945.8|98895.8|18
1656532670000|2022-06-29 19:57:50|98945|98895|98940.4|98890.4|98945.4|98904.3|98926.6|98889|47
1656532680000|2022-06-29 19:58:00|98940|98890|98941.3|98891.3|98942.4|98892.4|98938.9|98888.9|46
1656532690000|2022-06-29 19:58:10|98941.2|98891.2|98939.8|98889.8|98941.9|98891.9|98939.3|98889.3|35
1656532700000|2022-06-29 19:58:20|98939|98889|98939.6|98889.6|98940.2|98890.2|98938.6|98888.6|34
1656532710000|2022-06-29 19:58:30|98939.7|98889.7|98923.5|98898.5|98940.3|98901.4|98921.9|98888.5|38
1656532720000|2022-06-29 19:58:40|98923.6|98898.6|98922.8|98897.8|98924.5|98899.5|98922.3|98897.3|36
1656532730000|2022-06-29 19:58:50|98921.5|98896.5|98919.3|98894.3|98921.5|98896.5|98917|98892|42
1656532740000|2022-06-29 19:59:00|98919.1|98894.1|98922.1|98897.1|98922.1|98897.1|98918.6|98893.6|39
1656532750000|2022-06-29 19:59:10|98921.9|98896.9|98926|98901|98926|98901|98921|98896|40
1656532760000|2022-06-29 19:59:20|98926.6|98901.6|98926.7|98901.7|98927.9|98902.9|98925.3|98900.3|34
1656532770000|2022-06-29 19:59:30|98926.4|98901.4|98928.2|98903.2|98928.8|98903.8|98926.2|98901.2|31
1656532780000|2022-06-29 19:59:40|98928.6|98903.6|98941.2|98891.2|98941.2|98903.7|98927.2|98888.1|36
1656532790000|2022-06-29 19:59:50|98940.2|98890.2|98940.9|98890.9|98941|98891|98937.4|98887.4|52
1656532800000|2022-06-29 20:00:00|98941.1|98891.1|98940.5|98890.5|98944.7|98894.7|98939.6|98889.6|53
1656532810000|2022-06-29 20:00:10|98940.7|98890.7|98941.9|98891.9|98941.9|98891.9|98938.1|98888.1|30
1656532820000|2022-06-29 20:00:20|98942.2|98892.2|98941.7|98891.7|98942.9|98892.9|98941|98891|26
1656532830000|2022-06-29 20:00:30|98941.9|98891.9|98942|98892|98943.4|98893.4|98940.2|98890.2|33
1656532840000|2022-06-29 20:00:40|98941.7|98891.7|98940.5|98890.5|98942.3|98892.3|98936.4|98886.4|38
1656532850000|2022-06-29 20:00:50|98940.4|98890.4|98941.5|98891.5|98942|98892|98938.6|98888.6|35
1656532860000|2022-06-29 20:01:00|98941.4|98891.4|98931.4|98881.4|98941.4|98891.4|98930.1|98880.1|46
1656532870000|2022-06-29 20:01:10|98932.7|98882.7|98932.8|98882.8|98933.6|98883.6|98930.4|98880.4|38
1656532880000|2022-06-29 20:01:20|98932.1|98882.1|98920.9|98895.9|98934.9|98896.4|98920.6|98882.1|30
1656532890000|2022-06-29 20:01:30|98921.1|98896.1|98915.2|98890.2|98922.6|98897.6|98914.3|98889.3|33
1656532900000|2022-06-29 20:01:40|98915.4|98890.4|98915|98890|98916.9|98891.9|98913.9|98888.9|34
1656532910000|2022-06-29 20:01:50|98914.8|98889.8|98910.5|98885.5|98916.7|98891.7|98910.5|98885.5|34
1656532920000|2022-06-29 20:02:00|98910.8|98885.8|98912.3|98887.3|98912.8|98887.8|98910.5|98885.5|28
1656532930000|2022-06-29 20:02:10|98911.3|98886.3|98915.3|98890.3|98925.5|98895.8|98911.3|98872.1|33
1656532940000|2022-06-29 20:02:20|98912.2|98887.2|98918.9|98868.9|98920.5|98888.7|98910.6|98867.5|43
1656532950000|2022-06-29 20:02:30|98918.5|98868.5|98930.4|98880.4|98938.5|98888.5|98910.9|98868.5|53
1656532960000|2022-06-29 20:02:40|98929.4|98879.4|98928.6|98878.6|98929.9|98879.9|98928.3|98878.3|34
1656532970000|2022-06-29 20:02:50|98931.6|98881.6|98933.7|98883.7|98935|98885|98930.1|98880.1|34
1656532980000|2022-06-29 20:03:00|98933.3|98883.3|98932|98882|98940|98890|98932|98882|46
1656532990000|2022-06-29 20:03:10|98932.6|98882.6|98930.7|98880.7|98932.9|98882.9|98930.4|98880.4|43
1656533000000|2022-06-29 20:03:20|98930.4|98880.4|98925.8|98875.8|98931.4|98881.4|98925.5|98875.5|27
1656533010000|2022-06-29 20:03:30|98926.1|98876.1|98924.1|98874.1|98926.1|98876.1|98923.7|98873.7|22
1656533020000|2022-06-29 20:03:40|98924.5|98874.5|98924.5|98874.5|98924.7|98874.7|98922.9|98872.9|18
1656533030000|2022-06-29 20:03:50|98924.4|98874.4|98922.8|98872.8|98925|98875|98922.3|98872.3|37
1656533040000|2022-06-29 20:04:00|98922.9|98872.9|98920.7|98870.7|98922.9|98872.9|98920|98870|36
1656533050000|2022-06-29 20:04:10|98920.4|98870.4|98918.9|98868.9|98922|98872|98917.2|98867.2|48
1656533060000|2022-06-29 20:04:20|98919|98869|98918|98868|98920|98870|98917.3|98867.3|33
1656533070000|2022-06-29 20:04:30|98918.8|98868.8|98919|98869|98919.6|98869.6|98917.6|98867.6|28
1656533080000|2022-06-29 20:04:40|98918.8|98868.8|98916.7|98866.7|98919.3|98869.3|98916.7|98866.7|29
1656533090000|2022-06-29 20:04:50|98917|98867|98918.5|98868.5|98920.1|98870.1|98917|98867|34
1656533100000|2022-06-29 20:05:00|98918.9|98868.9|98918.9|98868.9|98919.4|98869.4|98917.6|98867.6|27
1656533110000|2022-06-29 20:05:10|98919|98869|98918.7|98868.7|98919.2|98869.2|98918.6|98868.6|20
1656533120000|2022-06-29 20:05:20|98918.9|98868.9|98921.7|98871.7|98922.2|98872.2|98917.1|98867.1|31
1656533130000|2022-06-29 20:05:30|98921.8|98871.8|98921.5|98871.5|98923.1|98873.1|98920.5|98870.5|24
1656533140000|2022-06-29 20:05:40|98921.8|98871.8|98921.8|98871.8|98921.8|98871.8|98920.5|98870.5|11
1656533150000|2022-06-29 20:05:50|98922.1|98872.1|98910.1|98885.1|98922.8|98886.2|98908.6|98871.8|13
1656533160000|2022-06-29 20:06:00|98908.4|98883.4|98906.8|98881.8|98908.8|98883.8|98905.6|98880.6|25
1656533170000|2022-06-29 20:06:10|98907|98882|98907.6|98882.6|98908.1|98883.1|98906.8|98881.8|14
1656533180000|2022-06-29 20:06:20|98907|98882|98907.7|98882.7|98907.7|98882.7|98906.8|98881.8|11
1656533190000|2022-06-29 20:06:30|98907.5|98882.5|98920.5|98870.5|98922.1|98882.5|98907.1|98869.9|23
1656533200000|2022-06-29 20:06:40|98919.6|98869.6|98919.4|98869.4|98920.1|98870.1|98919.2|98869.2|20
1656533210000|2022-06-29 20:06:50|98920.4|98870.4|98921.2|98871.2|98922.4|98872.4|98920|98870|10
1656533220000|2022-06-29 20:07:00|98921.1|98871.1|98907|98882|98925.9|98882|98907|98870.6|19
1656533230000|2022-06-29 20:07:10|98906.7|98881.7|98925.3|98875.3|98927.2|98887.9|98906.6|98874.1|37
1656533240000|2022-06-29 20:07:20|98925.5|98875.5|98924.9|98874.9|98925.7|98875.7|98923.8|98873.8|31
1656533250000|2022-06-29 20:07:30|98925|98875|98917.8|98892.8|98932|98892.8|98917.8|98874.9|30
1656533260000|2022-06-29 20:07:40|98917.9|98892.9|98924.7|98874.7|98930.2|98892.9|98917|98874.4|32
1656533270000|2022-06-29 20:07:50|98924.8|98874.8|98925.5|98875.5|98927.3|98877.3|98924.1|98874.1|27
1656533280000|2022-06-29 20:08:00|98925.6|98875.6|98930|98880|98931.1|98881.1|98925.2|98875.2|39
1656533290000|2022-06-29 20:08:10|98930.1|98880.1|98931.9|98881.9|98932.2|98882.2|98930|98880|39
1656533300000|2022-06-29 20:08:20|98932.2|98882.2|98932.2|98882.2|98935.1|98897.6|98920|98882|26
1656533310000|2022-06-29 20:08:30|98933.2|98883.2|98930.4|98880.4|98933.2|98883.2|98929.9|98879.9|24
1656533320000|2022-06-29 20:08:40|98918.3|98893.3|98923.3|98898.3|98923.3|98898.3|98918.1|98893.1|12
1656533330000|2022-06-29 20:08:50|98922.5|98897.5|98933|98883|98933.4|98898.8|98920.7|98882.8|10
1656533340000|2022-06-29 20:09:00|98933.1|98883.1|98917.8|98892.8|98935|98897.7|98917.8|98881.7|17
1656533350000|2022-06-29 20:09:10|98918.1|98893.1|98922.9|98897.9|98925.1|98900.1|98918.1|98893.1|13
1656533360000|2022-06-29 20:09:20|98920.5|98895.5|98925.3|98875.3|98927.1|98900.1|98913.2|98875.2|35
1656533370000|2022-06-29 20:09:30|98926.2|98876.2|98920.6|98870.6|98929.5|98879.5|98920.6|98870.6|30
1656533380000|2022-06-29 20:09:40|98926.1|98876.1|98918|98868|98926.1|98888.6|98909.8|98866.6|45
1656533390000|2022-06-29 20:09:50|98916.7|98866.7|98917.6|98867.6|98918.6|98868.6|98916.5|98866.5|27
1656533400000|2022-06-29 20:10:00|98917|98867|98917.4|98867.4|98918.3|98868.3|98915.8|98865.8|23
1656533410000|2022-06-29 20:10:10|98917|98867|98917|98867|98919.1|98869.1|98915.9|98865.9|32
1656533420000|2022-06-29 20:10:20|98916.8|98866.8|98911.3|98861.3|98917.4|98878.8|98897.6|98861.3|33
1656533430000|2022-06-29 20:10:30|98911.5|98861.5|98911.1|98861.1|98913.2|98876.6|98897.6|98859.5|35
1656533440000|2022-06-29 20:10:40|98912|98862|98909|98859|98912|98862|98906.1|98856.1|15
1656533450000|2022-06-29 20:10:50|98909.3|98859.3|98904.6|98854.6|98909.3|98859.3|98904.3|98854.3|28
1656533460000|2022-06-29 20:11:00|98903.6|98853.6|98888.5|98863.5|98904.1|98867.9|98886.5|98850.2|43
1656533470000|2022-06-29 20:11:10|98898.7|98848.7|98902.3|98852.3|98903.4|98853.4|98898.7|98848.7|45
1656533480000|2022-06-29 20:11:20|98902.5|98852.5|98902.3|98852.3|98903.7|98865.5|98887.6|98850.8|36
1656533490000|2022-06-29 20:11:30|98903.8|98853.8|98909.8|98859.8|98909.9|98859.9|98902.2|98852.2|36
1656533500000|2022-06-29 20:11:40|98909.9|98859.9|98899.5|98874.5|98915.8|98877.4|98898.6|98858.7|35
1656533510000|2022-06-29 20:11:50|98898.9|98873.9|98907.1|98857.1|98909.8|98875.3|98897.5|98857.1|23
1656533520000|2022-06-29 20:12:00|98907.3|98857.3|98911.7|98861.7|98911.9|98861.9|98907.1|98857.1|50
1656533530000|2022-06-29 20:12:10|98910.7|98860.7|98910.9|98860.9|98912.3|98862.3|98909.8|98859.8|48
1656533540000|2022-06-29 20:12:20|98911.1|98861.1|98913.5|98863.5|98915|98878.8|98899.1|98860.8|51
1656533550000|2022-06-29 20:12:30|98914.9|98864.9|98907.4|98882.4|98920.8|98886.1|98902.2|98864|54
1656533560000|2022-06-29 20:12:40|98906.6|98881.6|98914.5|98889.5|98915.6|98890.6|98906.1|98881.1|60
1656533570000|2022-06-29 20:12:50|98915.1|98890.1|98916.2|98891.2|98918.8|98893.8|98913.2|98888.2|70
1656533580000|2022-06-29 20:13:00|98915.3|98890.3|98928.8|98878.8|98928.9|98893.3|98915|98874.3|61
1656533590000|2022-06-29 20:13:10|98928|98878|98932.5|98882.5|98933.4|98896.9|98914.7|98876.7|55
1656533600000|2022-06-29 20:13:20|98933.1|98883.1|98930.5|98880.5|98933.9|98898.5|98918.1|98880.5|59
1656533610000|2022-06-29 20:13:30|98932|98882|98919.2|98894.2|98935.1|98900|98917.6|98879.5|67
1656533620000|2022-06-29 20:13:40|98917.2|98892.2|98931.6|98881.6|98933.2|98894.7|98915.9|98881.3|52
1656533630000|2022-06-29 20:13:50|98931.7|98881.7|98918.9|98893.9|98934.4|98896.2|98918.4|98880.2|58
1656533640000|2022-06-29 20:14:00|98918|98893|98919.4|98894.4|98920.3|98895.3|98914.5|98889.5|60
1656533650000|2022-06-29 20:14:10|98920.4|98895.4|98930.6|98880.6|98934.3|98897.3|98919.7|98879.8|51
1656533660000|2022-06-29 20:14:20|98930.3|98880.3|98914.3|98889.3|98931.4|98891|98910.1|98875.2|56
1656533670000|2022-06-29 20:14:30|98914.2|98889.2|98929.8|98879.8|98933.5|98896.1|98914.2|98879.3|66
1656533680000|2022-06-29 20:14:40|98932.5|98882.5|98931.6|98881.6|98932.5|98882.5|98929.3|98879.3|58
1656533690000|2022-06-29 20:14:50|98931.4|98881.4|98917.9|98892.9|98931.6|98895.6|98915.1|98879.2|44
1656533700000|2022-06-29 20:15:00|98917.5|98892.5|98912.9|98887.9|98917.6|98892.6|98910.6|98885.6|55
1656533710000|2022-06-29 20:15:10|98912.3|98887.3|98913|98888|98914.8|98889.8|98912.1|98887.1|49
1656533720000|2022-06-29 20:15:20|98913.8|98888.8|98925.9|98875.9|98927.5|98889.9|98912.3|98875.3|48
1656533730000|2022-06-29 20:15:30|98928.8|98878.8|98921.9|98871.9|98928.8|98888.4|98908.5|98869.2|60
1656533740000|2022-06-29 20:15:40|98921.8|98871.8|98906.8|98881.8|98921.8|98882.1|98906.7|98867.7|32
1656533750000|2022-06-29 20:15:50|98906.9|98881.9|98908.7|98883.7|98921.7|98885.9|98904.3|98869.8|64
1656533760000|2022-06-29 20:16:00|98909.5|98884.5|98905|98880|98922.7|98885.6|98904.1|98868.2|73
1656533770000|2022-06-29 20:16:10|98908.3|98883.3|98906.1|98881.1|98916.7|98885.3|98903.6|98866.7|56
1656533780000|2022-06-29 20:16:20|98906|98881|98907.7|98882.7|98917.3|98884.5|98904.1|98867.3|32
1656533790000|2022-06-29 20:16:30|98907.8|98882.8|98900|98875|98922.2|98882.9|98899.9|98866.7|52
1656533800000|2022-06-29 20:16:40|98900.1|98875.1|98903.7|98878.7|98919.7|98878.7|98897.8|98859.7|62
1656533810000|2022-06-29 20:16:50|98904|98879|98901.1|98876.1|98915.8|98882.9|98900.6|98863.7|53
1656533820000|2022-06-29 20:17:00|98900.4|98875.4|98899.3|98874.3|98901.2|98876.2|98899|98874|26
1656533830000|2022-06-29 20:17:10|98899.2|98874.2|98902.9|98877.9|98919.1|98880.9|98897.8|98863.7|45
1656533840000|2022-06-29 20:17:20|98902.1|98877.1|98902.4|98877.4|98922.4|98882.3|98900.8|98865.6|65
1656533850000|2022-06-29 20:17:30|98902.7|98877.7|98891|98866|98909.5|98884.5|98889.1|98864.1|50
1656533860000|2022-06-29 20:17:40|98891.6|98866.6|98890.2|98865.2|98891.8|98866.8|98889.2|98864.2|17
1656533870000|2022-06-29 20:17:50|98890.3|98865.3|98890.6|98865.6|98890.9|98865.9|98889.5|98864.5|12
1656533880000|2022-06-29 20:18:00|98890.5|98865.5|98892.9|98867.9|98893.4|98868.4|98889.5|98864.5|26
1656533890000|2022-06-29 20:18:10|98891.9|98866.9|98891.1|98866.1|98905.1|98869.1|98890.4|98854.8|26
1656533900000|2022-06-29 20:18:20|98890.2|98865.2|98894.6|98869.6|98898|98873|98889.2|98864.2|37
1656533910000|2022-06-29 20:18:30|98894.8|98869.8|98893.8|98868.8|98894.8|98869.8|98893.3|98868.3|36
1656533920000|2022-06-29 20:18:40|98894|98869|98895.5|98870.5|98896.7|98871.7|98894|98869|22
1656533930000|2022-06-29 20:18:50|98895.8|98870.8|98895.4|98870.4|98895.9|98870.9|98895.4|98870.4|5
1656533940000|2022-06-29 20:19:00|98895.2|98870.2|98897.2|98872.2|98898.3|98873.3|98894.3|98869.3|28
1656533950000|2022-06-29 20:19:10|98896.5|98871.5|98911.3|98861.3|98911.6|98872.8|98894.5|98861.3|24
1656533960000|2022-06-29 20:19:20|98909.4|98859.4|98893.2|98868.2|98909.9|98868.3|98892.4|98855.9|15
1656533970000|2022-06-29 20:19:30|98893.4|98868.4|98893.7|98868.7|98893.8|98868.8|98892.5|98867.5|26
1656533980000|2022-06-29 20:19:40|98893.5|98868.5|98893.4|98868.4|98893.9|98868.9|98893|98868|21
1656533990000|2022-06-29 20:19:50|98893.3|98868.3|98894|98869|98894.4|98869.4|98893.1|98868.1|22
1656534000000|2022-06-29 20:20:00|98893.8|98868.8|98894.6|98869.6|98894.8|98869.8|98893.6|98868.6|22
1656534010000|2022-06-29 20:20:10|98894.7|98869.7|98894|98869|98894.8|98869.8|98894|98869|13
1656534020000|2022-06-29 20:20:20|98894.4|98869.4|98898.2|98873.2|98898.4|98873.4|98894.1|98869.1|14
1656534030000|2022-06-29 20:20:30|98897.3|98872.3|98897|98872|98897.9|98872.9|98896.4|98871.4|24
1656534040000|2022-06-29 20:20:40|98897.1|98872.1|98894.2|98869.2|98897.3|98872.3|98894.2|98869.2|41
1656534050000|2022-06-29 20:20:50|98894.3|98869.3|98894.1|98869.1|98894.7|98869.7|98893|98868|30
1656534060000|2022-06-29 20:21:00|98894.4|98869.4|98891.1|98866.1|98894.4|98869.4|98886.6|98861.6|30
1656534070000|2022-06-29 20:21:10|98890.6|98865.6|98892.5|98867.5|98893.9|98868.9|98886.8|98861.8|29
1656534080000|2022-06-29 20:21:20|98892.2|98867.2|98892.7|98867.7|98893.1|98868.1|98892|98867|25
1656534090000|2022-06-29 20:21:30|98892.3|98867.3|98916.4|98866.4|98919.3|98880.8|98891.8|98864.3|41
1656534100000|2022-06-29 20:21:40|98917.7|98867.7|98919.3|98869.3|98923.2|98873.2|98915.9|98865.9|29
1656534110000|2022-06-29 20:21:50|98919.1|98869.1|98916.3|98866.3|98920.2|98870.2|98914.9|98864.9|24
1656534120000|2022-06-29 20:22:00|98916.7|98866.7|98918.8|98868.8|98925.4|98875.4|98915.8|98865.8|44
1656534130000|2022-06-29 20:22:10|98919.3|98869.3|98921.4|98871.4|98924.6|98874.6|98916.9|98866.9|64
1656534140000|2022-06-29 20:22:20|98923.5|98873.5|98907.4|98882.4|98926.3|98888.4|98905.9|98868.5|60
1656534150000|2022-06-29 20:22:30|98907.5|98882.5|98912.8|98887.8|98926.2|98888.8|98905.8|98869.3|59
1656534160000|2022-06-29 20:22:40|98913.9|98888.9|98909|98884|98928.3|98889.3|98905.6|98870|62
1656534170000|2022-06-29 20:22:50|98922.8|98872.8|98930|98880|98930.1|98889.7|98907.3|98870.5|60
1656534180000|2022-06-29 20:23:00|98929.9|98879.9|98925|98875|98932.3|98882.3|98922.1|98872.1|63
1656534190000|2022-06-29 20:23:10|98924.5|98874.5|98930.3|98880.3|98932.6|98892.3|98910.5|98873.7|65
1656534200000|2022-06-29 20:23:20|98930.9|98880.9|98910.7|98885.7|98931.2|98893.7|98910.7|98873.4|56
1656534210000|2022-06-29 20:23:30|98910.6|98885.6|98914.3|98889.3|98928.1|98889.6|98909.3|98871.8|57
1656534220000|2022-06-29 20:23:40|98908.6|98883.6|98910.1|98885.1|98928|98886.3|98908.6|98870|63
1656534230000|2022-06-29 20:23:50|98909.6|98884.6|98923.6|98873.6|98928.7|98887.2|98908.7|98871.2|63
1656534240000|2022-06-29 20:24:00|98925.5|98875.5|98922.4|98872.4|98926.7|98888.4|98907.9|98870.1|68
1656534250000|2022-06-29 20:24:10|98926.7|98876.7|98925.8|98875.8|98928.3|98887.6|98908.1|98870.9|57
1656534260000|2022-06-29 20:24:20|98926.3|98876.3|98911.8|98886.8|98928.3|98888.8|98908.6|98870.2|49
1656534270000|2022-06-29 20:24:30|98916.6|98891.6|98920.7|98870.7|98928.7|98891.6|98906.9|98867.9|66
1656534280000|2022-06-29 20:24:40|98921.2|98871.2|98928.6|98878.6|98928.6|98878.6|98919.2|98869.2|63
1656534290000|2022-06-29 20:24:50|98928.1|98878.1|98918.3|98868.3|98928.2|98878.2|98917.8|98867.8|63
1656534300000|2022-06-29 20:25:00|98918.4|98868.4|98926.1|98876.1|98928.3|98885.5|98908.5|98868.4|49
1656534310000|2022-06-29 20:25:10|98926.6|98876.6|98923.3|98873.3|98929.1|98879.1|98918.3|98868.3|62
1656534320000|2022-06-29 20:25:20|98919.6|98869.6|98922.9|98872.9|98926.6|98876.6|98917|98867|57
1656534330000|2022-06-29 20:25:30|98922.7|98872.7|98918.2|98868.2|98925.8|98875.8|98917.1|98867.1|56
1656534340000|2022-06-29 20:25:40|98918.5|98868.5|98917.3|98867.3|98924.3|98874.3|98916.9|98866.9|55
1656534350000|2022-06-29 20:25:50|98918|98868|98917.4|98867.4|98921.2|98871.2|98911.4|98861.4|46
1656534360000|2022-06-29 20:26:00|98915.3|98865.3|98914.2|98864.2|98917|98867|98908.3|98858.3|39
1656534370000|2022-06-29 20:26:10|98913.9|98863.9|98915.5|98865.5|98918.1|98868.1|98913.4|98863.4|39
1656534380000|2022-06-29 20:26:20|98915.8|98865.8|98913.2|98863.2|98916.2|98866.2|98909.9|98859.9|24
1656534390000|2022-06-29 20:26:30|98913.5|98863.5|98915.1|98865.1|98917.4|98867.4|98913.5|98863.5|21
1656534400000|2022-06-29 20:26:40|98914.8|98864.8|98900.5|98875.5|98914.8|98876.7|98900|98864.8|13
1656534410000|2022-06-29 20:26:50|98900.4|98875.4|98903.3|98878.3|98904.4|98879.4|98899.6|98874.6|20
1656534420000|2022-06-29 20:27:00|98904.4|98879.4|98900.4|98875.4|98904.4|98879.4|98898.9|98873.9|18
1656534430000|2022-06-29 20:27:10|98899.7|98874.7|98906.2|98856.2|98915.6|98883|98895.8|98855.2|40
1656534440000|2022-06-29 20:27:20|98906.6|98856.6|98896.9|98871.9|98907.6|98871.9|98894.9|98854.1|25
1656534450000|2022-06-29 20:27:30|98896.4|98871.4|98897.1|98872.1|98897.7|98872.7|98895.7|98870.7|30
1656534460000|2022-06-29 20:27:40|98897.6|98872.6|98892.9|98867.9|98897.6|98872.6|98892|98867|23
1656534470000|2022-06-29 20:27:50|98893.4|98868.4|98894.4|98869.4|98895.5|98870.5|98891.4|98866.4|17
1656534480000|2022-06-29 20:28:00|98894.2|98869.2|98892.9|98867.9|98896.7|98871.7|98891.9|98866.9|31
1656534490000|2022-06-29 20:28:10|98893.2|98868.2|98890.3|98865.3|98893.3|98868.3|98889.1|98864.1|25
1656534500000|2022-06-29 20:28:20|98891.5|98866.5|98891|98866|98892.6|98867.6|98890.1|98865.1|21
1656534510000|2022-06-29 20:28:30|98891.8|98866.8|98890.6|98865.6|98891.8|98866.8|98890.3|98865.3|7
1656534520000|2022-06-29 20:28:40|98890.3|98865.3|98892|98867|98893.8|98868.8|98890.3|98865.3|26
1656534530000|2022-06-29 20:28:50|98892.6|98867.6|98889.7|98864.7|98893.1|98868.1|98889.7|98864.7|28
1656534540000|2022-06-29 20:29:00|98890.2|98865.2|98904.4|98854.4|98908.3|98868|98889|98851.9|48
1656534550000|2022-06-29 20:29:10|98904|98854|98906.9|98856.9|98907.6|98869.3|98890.3|98853.8|34
1656534560000|2022-06-29 20:29:20|98907|98857|98907.7|98857.7|98908.6|98858.6|98907|98857|17
1656534570000|2022-06-29 20:29:30|98907.8|98857.8|98902.2|98852.2|98907.8|98857.8|98901.8|98851.8|27
1656534580000|2022-06-29 20:29:40|98902.1|98852.1|98902.2|98852.2|98902.6|98852.6|98901.2|98851.2|13
1656534590000|2022-06-29 20:29:50|98902.9|98852.9|98901.5|98851.5|98902.9|98852.9|98900.9|98850.9|17
1656534600000|2022-06-29 20:30:00|98901.8|98851.8|98876.4|98851.4|98902.6|98858|98876.3|98850.6|33
1656534610000|2022-06-29 20:30:10|98877|98852|98877.6|98852.6|98878.5|98853.5|98875.7|98850.7|17
1656534620000|2022-06-29 20:30:20|98877.5|98852.5|98879.1|98854.1|98879.1|98854.1|98877.5|98852.5|14
1656534630000|2022-06-29 20:30:30|98879.7|98854.7|98879.5|98854.5|98880.4|98855.4|98878.8|98853.8|16
1656534640000|2022-06-29 20:30:40|98879.4|98854.4|98880.1|98855.1|98880.1|98855.1|98879.2|98854.2|11
1656534650000|2022-06-29 20:30:50|98880.9|98855.9|98881.2|98856.2|98881.2|98856.2|98880.5|98855.5|13
1656534660000|2022-06-29 20:31:00|98881.6|98856.6|98881.9|98856.9|98881.9|98856.9|98881.5|98856.5|3
1656534670000|2022-06-29 20:31:10|98881.8|98856.8|98880.9|98855.9|98882.2|98857.2|98880.6|98855.6|11
1656534680000|2022-06-29 20:31:20|98881.8|98856.8|98881.4|98856.4|98881.8|98856.8|98881.4|98856.4|3
1656534690000|2022-06-29 20:31:30|98881.6|98856.6|98881.7|98856.7|98882.6|98857.6|98877.7|98852.7|18
1656534700000|2022-06-29 20:31:40|98881.6|98856.6|98883.1|98858.1|98883.7|98858.7|98881.6|98856.6|13
1656534710000|2022-06-29 20:31:50|98883|98858|98882.8|98857.8|98883.6|98858.6|98882.5|98857.5|13
1656534720000|2022-06-29 20:32:00|98882.9|98857.9|98885.1|98860.1|98885.1|98860.1|98882.7|98857.7|21
1656534730000|2022-06-29 20:32:10|98883.8|98858.8|98884.2|98859.2|98884.3|98859.3|98883.8|98858.8|13
1656534740000|2022-06-29 20:32:20|98883.8|98858.8|98883.8|98858.8|98884.1|98859.1|98881.7|98856.7|38
1656534750000|2022-06-29 20:32:30|98884|98859|98883.3|98858.3|98884|98859|98879.8|98854.8|36
1656534760000|2022-06-29 20:32:40|98883.4|98858.4|98882.3|98857.3|98883.6|98858.6|98881.6|98856.6|26
1656534770000|2022-06-29 20:32:50|98882.5|98857.5|98882.4|98857.4|98884.1|98859.1|98882|98857|19
1656534780000|2022-06-29 20:33:00|98882.3|98857.3|98883|98858|98884|98859|98881.7|98856.7|23
1656534790000|2022-06-29 20:33:10|98883.9|98858.9|98882.7|98857.7|98883.9|98858.9|98882.7|98857.7|20
1656534800000|2022-06-29 20:33:20|98882.6|98857.6|98881.6|98856.6|98885|98860|98880.7|98855.7|22
1656534810000|2022-06-29 20:33:30|98882.9|98857.9|98879.7|98854.7|98882.9|98857.9|98879.7|98854.7|15
1656534820000|2022-06-29 20:33:40|98880.5|98855.5|98883.1|98858.1|98883.5|98858.5|98880.5|98855.5|14
1656534830000|2022-06-29 20:33:50|98882.8|98857.8|98881.7|98856.7|98883.2|98858.2|98881.4|98856.4|13
1656534840000|2022-06-29 20:34:00|98882|98857|98881.9|98856.9|98882.9|98857.9|98881.3|98856.3|12
1656534850000|2022-06-29 20:34:10|98882.4|98857.4|98884.2|98859.2|98884.2|98859.2|98881.8|98856.8|27
1656534860000|2022-06-29 20:34:20|98884|98859|98884|98859|98884.1|98859.1|98883.6|98858.6|12
1656534870000|2022-06-29 20:34:30|98883.7|98858.7|98880.5|98855.5|98884.7|98859.7|98876.9|98851.9|26
1656534880000|2022-06-29 20:34:40|98880.8|98855.8|98878.1|98853.1|98883.7|98858.7|98878.1|98853.1|15
1656534890000|2022-06-29 20:34:50|98880.9|98855.9|98882.6|98857.6|98882.7|98857.7|98879.4|98854.4|17
1656534900000|2022-06-29 20:35:00|98882.7|98857.7|98882.3|98857.3|98883.4|98858.4|98882.3|98857.3|18
1656534910000|2022-06-29 20:35:10|98882.2|98857.2|98883.6|98858.6|98885.3|98860.3|98880.8|98855.8|22
1656534920000|2022-06-29 20:35:20|98883.8|98858.8|98883.6|98858.6|98885.3|98860.3|98880.7|98855.7|20
1656534930000|2022-06-29 20:35:30|98882.2|98857.2|98884.3|98859.3|98884.3|98859.3|98882.2|98857.2|4
1656534940000|2022-06-29 20:35:40|98884.2|98859.2|98885.1|98860.1|98885.3|98860.3|98882.2|98857.2|8
1656534950000|2022-06-29 20:35:50|98883.8|98858.8|98885.2|98860.2|98885.2|98860.2|98883.8|98858.8|7
1656534960000|2022-06-29 20:36:00|98884.2|98859.2|98884.4|98859.4|98885.2|98860.2|98884.2|98859.2|6
1656534970000|2022-06-29 20:36:10|98885|98860|98883.8|98858.8|98885.4|98860.4|98881.7|98856.7|11
1656534980000|2022-06-29 20:36:20|98883.9|98858.9|98885.1|98860.1|98885.2|98860.2|98883.9|98858.9|8
1656534990000|2022-06-29 20:36:30|98885|98860|98883.3|98858.3|98885.1|98860.1|98882.3|98857.3|13
1656535000000|2022-06-29 20:36:40|98883.7|98858.7|98884|98859|98884.7|98859.7|98880.8|98855.8|16
1656535010000|2022-06-29 20:36:50|98884.4|98859.4|98883.8|98858.8|98884.4|98859.4|98882.8|98857.8|6
1656535020000|2022-06-29 20:37:00|98884.3|98859.3|98884.5|98859.5|98884.7|98859.7|98883.3|98858.3|14
1656535030000|2022-06-29 20:37:10|98884.6|98859.6|98882.1|98857.1|98885.1|98860.1|98881.1|98856.1|10
1656535040000|2022-06-29 20:37:20|98881.9|98856.9|98880.5|98855.5|98883.5|98858.5|98879.8|98854.8|21
1656535050000|2022-06-29 20:37:30|98881.4|98856.4|98881.9|98856.9|98883.4|98858.4|98880.6|98855.6|14
1656535060000|2022-06-29 20:37:40|98882.3|98857.3|98881.8|98856.8|98882.9|98857.9|98881.1|98856.1|23
1656535070000|2022-06-29 20:37:50|98883.2|98858.2|98884.3|98859.3|98886.2|98861.2|98882.2|98857.2|24
1656535080000|2022-06-29 20:38:00|98884.6|98859.6|98877.3|98852.3|98887.1|98862.1|98877.3|98852.3|39
1656535090000|2022-06-29 20:38:10|98880.3|98855.3|98884.5|98859.5|98886.3|98861.3|98878.5|98853.5|36
1656535100000|2022-06-29 20:38:20|98884.4|98859.4|98886.5|98861.5|98886.5|98861.5|98883.3|98858.3|30
1656535110000|2022-06-29 20:38:30|98885.5|98860.5|98886.2|98861.2|98886.9|98861.9|98883.5|98858.5|18
1656535120000|2022-06-29 20:38:40|98888.5|98863.5|98887.4|98862.4|98888.6|98863.6|98886.7|98861.7|20
1656535130000|2022-06-29 20:38:50|98887.3|98862.3|98887.3|98862.3|98888.2|98863.2|98887|98862|13
1656535140000|2022-06-29 20:39:00|98888.4|98863.4|98887.3|98862.3|98888.4|98863.4|98887|98862|13
1656535150000|2022-06-29 20:39:10|98887.4|98862.4|98887.4|98862.4|98887.4|98862.4|98887.3|98862.3|3
1656535160000|2022-06-29 20:39:20|98887.9|98862.9|98888.3|98863.3|98888.3|98863.3|98887.9|98862.9|5
1656535170000|2022-06-29 20:39:30|98888.2|98863.2|98887.8|98862.8|98888.2|98863.2|98882.2|98857.2|35
1656535180000|2022-06-29 20:39:40|98887|98862|98887.6|98862.6|98887.9|98862.9|98884.6|98859.6|29
1656535190000|2022-06-29 20:39:50|98887.8|98862.8|98887.6|98862.6|98887.8|98862.8|98887.6|98862.6|2
1656535200000|2022-06-29 20:40:00|98886.9|98861.9|98887.4|98862.4|98887.4|98862.4|98886.9|98861.9|6
1656535210000|2022-06-29 20:40:10|98886.4|98861.4|98887.7|98862.7|98888.1|98863.1|98886.4|98861.4|12
1656535220000|2022-06-29 20:40:20|98889.1|98864.1|98886.9|98861.9|98889.7|98864.7|98886.9|98861.9|8
1656535230000|2022-06-29 20:40:30|98887.6|98862.6|98887.1|98862.1|98887.9|98862.9|98886.8|98861.8|6
1656535240000|2022-06-29 20:40:40|98887|98862|98887.5|98862.5|98887.8|98862.8|98887|98862|6
1656535250000|2022-06-29 20:40:50|98887.4|98862.4|98886.5|98861.5|98887.7|98862.7|98886.5|98861.5|7
1656535260000|2022-06-29 20:41:00|98886.3|98861.3|98891.5|98866.5|98892.7|98867.7|98885.8|98860.8|24
1656535270000|2022-06-29 20:41:10|98892.5|98867.5|98890|98865|98894.4|98869.4|98889.9|98864.9|25
1656535280000|2022-06-29 20:41:20|98891.8|98866.8|98887.9|98862.9|98891.8|98866.8|98887.9|98862.9|19
1656535290000|2022-06-29 20:41:30|98888|98863|98889.4|98864.4|98909.9|98869.7|98888|98855.2|24
1656535300000|2022-06-29 20:41:40|98891.1|98866.1|98887.3|98862.3|98891.1|98866.1|98887.3|98862.3|10
1656535310000|2022-06-29 20:41:50|98886.6|98861.6|98888|98863|98888|98863|98886.6|98861.6|7
1656535320000|2022-06-29 20:42:00|98888.3|98863.3|98887.2|98862.2|98888.4|98863.4|98886.3|98861.3|11
1656535330000|2022-06-29 20:42:10|98887.1|98862.1|98888|98863|98906.2|98866.7|98883.4|98847.6|30
1656535340000|2022-06-29 20:42:20|98888.2|98863.2|98885.8|98860.8|98888.3|98863.3|98882.9|98857.9|27
1656535350000|2022-06-29 20:42:30|98885.6|98860.6|98886.1|98861.1|98887|98862|98885.3|98860.3|13
1656535360000|2022-06-29 20:42:40|98886.7|98861.7|98885.4|98860.4|98886.7|98861.7|98885.1|98860.1|10
1656535370000|2022-06-29 20:42:50|98885.7|98860.7|98888|98863|98888|98863|98885.5|98860.5|6
1656535380000|2022-06-29 20:43:00|98885.2|98860.2|98887.3|98862.3|98900.6|98864.4|98885.2|98847.3|36
1656535390000|2022-06-29 20:43:10|98886.6|98861.6|98887.1|98862.1|98890.1|98865.1|98886.6|98861.6|31
1656535400000|2022-06-29 20:43:20|98886.9|98861.9|98887.9|98862.9|98906.8|98865|98884.8|98853.3|42
1656535410000|2022-06-29 20:43:30|98901.4|98851.4|98883.5|98858.5|98902|98865.6|98878.2|98847.4|29
1656535420000|2022-06-29 20:43:40|98883.7|98858.7|98901.6|98851.6|98903.5|98862.4|98880|98851.6|32
1656535430000|2022-06-29 20:43:50|98896.5|98846.5|98887.7|98862.7|98903.7|98862.7|98881.5|98846.1|38
1656535440000|2022-06-29 20:44:00|98884.3|98859.3|98898.7|98848.7|98901.2|98863.5|98882.7|98845.8|51
1656535450000|2022-06-29 20:44:10|98899.4|98849.4|98883.2|98858.2|98900|98858.2|98881.8|98845.4|40
1656535460000|2022-06-29 20:44:20|98882.3|98857.3|98883.4|98858.4|98898.2|98861.3|98879.7|98845.1|40
1656535470000|2022-06-29 20:44:30|98884.2|98859.2|98883.5|98858.5|98898.4|98861.1|98881.9|98844.4|43
1656535480000|2022-06-29 20:44:40|98883.2|98858.2|98883.7|98858.7|98884.3|98859.3|98881.5|98856.5|40
1656535490000|2022-06-29 20:44:50|98883.9|98858.9|98895.9|98845.9|98899.1|98858.9|98883.9|98845.2|35
1656535500000|2022-06-29 20:45:00|98882.9|98857.9|98899.5|98849.5|98900.4|98860.3|98881.2|98842.6|43
1656535510000|2022-06-29 20:45:10|98899.1|98849.1|98899.7|98849.7|98901.3|98851.3|98899.1|98849.1|22
1656535520000|2022-06-29 20:45:20|98899.3|98849.3|98900.2|98850.2|98900.4|98850.4|98899.3|98849.3|9
1656535530000|2022-06-29 20:45:30|98900.1|98850.1|98899.9|98849.9|98902.9|98852.9|98899|98849|25
1656535540000|2022-06-29 20:45:40|98901.4|98851.4|98901.9|98851.9|98903.7|98853.7|98901.3|98851.3|24
1656535550000|2022-06-29 20:45:50|98900.7|98850.7|98902.4|98852.4|98902.4|98852.4|98900.6|98850.6|14
1656535560000|2022-06-29 20:46:00|98901.8|98851.8|98901.1|98851.1|98902.4|98852.4|98899.6|98849.6|20
1656535570000|2022-06-29 20:46:10|98901.2|98851.2|98901.5|98851.5|98902|98852|98899.8|98849.8|12
1656535580000|2022-06-29 20:46:20|98901.4|98851.4|98901.2|98851.2|98901.4|98851.4|98899.8|98849.8|14
1656535590000|2022-06-29 20:46:30|98898.7|98848.7|98880.3|98855.3|98901.2|98855.3|98878.4|98842.6|25
1656535600000|2022-06-29 20:46:40|98880.8|98855.8|98894.7|98844.7|98895.2|98857.1|98877.5|98844.7|25
1656535610000|2022-06-29 20:46:50|98897.8|98847.8|98896|98846|98897.8|98847.8|98891.6|98841.6|19
1656535620000|2022-06-29 20:47:00|98896.3|98846.3|98898.7|98848.7|98904.5|98854.5|98896.3|98846.3|47
1656535630000|2022-06-29 20:47:10|98901.2|98851.2|98903.7|98853.7|98903.7|98853.7|98898.9|98848.9|48
1656535640000|2022-06-29 20:47:20|98903.4|98853.4|98901.4|98851.4|98904|98854|98899.9|98849.9|20
1656535650000|2022-06-29 20:47:30|98901.3|98851.3|98903.8|98853.8|98905.9|98855.9|98900.9|98850.9|32
1656535660000|2022-06-29 20:47:40|98902.3|98852.3|98903.2|98853.2|98905.2|98855.2|98900.2|98850.2|34
1656535670000|2022-06-29 20:47:50|98901.1|98851.1|98902|98852|98904.7|98854.7|98901.1|98851.1|41
1656535680000|2022-06-29 20:48:00|98901.5|98851.5|98903.8|98853.8|98905.2|98855.2|98901.2|98851.2|28
1656535690000|2022-06-29 20:48:10|98904|98854|98893.6|98843.6|98904|98854|98885.1|98835.1|35
1656535700000|2022-06-29 20:48:20|98896.6|98846.6|98894.4|98844.4|98896.6|98846.6|98890.2|98840.2|26
1656535710000|2022-06-29 20:48:30|98894.7|98844.7|98894.3|98844.3|98894.7|98844.7|98891.1|98841.1|23
1656535720000|2022-06-29 20:48:40|98894.8|98844.8|98894.6|98844.6|98896.9|98846.9|98894|98844|21
1656535730000|2022-06-29 20:48:50|98894.2|98844.2|98895.4|98845.4|98896.2|98846.2|98893.8|98843.8|19
1656535740000|2022-06-29 20:49:00|98896.5|98846.5|98893.4|98843.4|98899|98849|98892|98842|19
1656535750000|2022-06-29 20:49:10|98882.2|98857.2|98883.2|98858.2|98886.6|98861.6|98882.2|98857.2|42
1656535760000|2022-06-29 20:49:20|98884.4|98859.4|98884.6|98859.6|98886.3|98861.3|98883.2|98858.2|22
1656535770000|2022-06-29 20:49:30|98883.5|98858.5|98901.1|98851.1|98915.6|98876.1|98883.2|98850.3|27
1656535780000|2022-06-29 20:49:40|98888.7|98863.7|98905.3|98855.3|98905.9|98863.7|98888.7|98851.3|17
1656535790000|2022-06-29 20:49:50|98905.2|98855.2|98904.9|98854.9|98906|98856|98903.5|98853.5|23
1656535800000|2022-06-29 20:50:00|98905.2|98855.2|98907|98857|98907.6|98857.6|98904.2|98854.2|46
1656535810000|2022-06-29 20:50:10|98906.9|98856.9|98909.3|98859.3|98912.7|98876.9|98895|98854.2|28
1656535820000|2022-06-29 20:50:20|98910.1|98860.1|98909.9|98859.9|98910.4|98860.4|98909.2|98859.2|4
1656535830000|2022-06-29 20:50:30|98912.6|98862.6|98905.7|98855.7|98912.6|98862.6|98904.5|98854.5|29
1656535840000|2022-06-29 20:50:40|98905.4|98855.4|98911.6|98861.6|98911.6|98861.6|98905|98855|38
1656535850000|2022-06-29 20:50:50|98909.6|98859.6|98904.5|98854.5|98910|98860|98904.5|98854.5|16
1656535860000|2022-06-29 20:51:00|98905|98855|98907|98857|98907|98857|98905|98855|4
1656535870000|2022-06-29 20:51:10|98907.2|98857.2|98906.3|98856.3|98907.2|98857.2|98905.2|98855.2|6
1656535880000|2022-06-29 20:51:20|98907|98857|98906.4|98856.4|98909.4|98866.2|98889.8|98852.3|19
1656535890000|2022-06-29 20:51:30|98905.2|98855.2|98893.6|98868.6|98905.2|98869|98890.7|98853.9|12
1656535900000|2022-06-29 20:51:40|98893.5|98868.5|98893.3|98868.3|98894|98869|98893.1|98868.1|5
1656535910000|2022-06-29 20:51:50|98894|98869|98894.2|98869.2|98894.2|98869.2|98893.2|98868.2|6
1656535920000|2022-06-29 20:52:00|98908.5|98858.5|98891.6|98866.6|98908.5|98866.6|98888.2|98850.6|15
1656535930000|2022-06-29 20:52:10|98908.5|98858.5|98890|98865|98908.5|98865.5|98887.9|98856|12
1656535940000|2022-06-29 20:52:20|98891.9|98866.9|98905.4|98855.4|98905.4|98866.9|98891.5|98855.4|3
1656535950000|2022-06-29 20:52:30|98902.7|98852.7|98889.5|98864.5|98902.7|98865.6|98888|98852.7|11
1656535960000|2022-06-29 20:52:40|98889.7|98864.7|98889.2|98864.2|98889.7|98864.7|98888.8|98863.8|5
1656535970000|2022-06-29 20:52:50|98889.5|98864.5|98899.2|98849.2|98900.3|98866.7|98884.8|98849.2|16
1656535980000|2022-06-29 20:53:00|98898.8|98848.8|98899.3|98849.3|98901.8|98851.8|98897.3|98847.3|14
1656535990000|2022-06-29 20:53:10|98898.4|98848.4|98899.7|98849.7|98900.3|98850.3|98897.7|98847.7|32
1656536000000|2022-06-29 20:53:20|98899.5|98849.5|98886.9|98861.9|98901.5|98861.9|98886.2|98849.1|33
1656536010000|2022-06-29 20:53:30|98886.4|98861.4|98887|98862|98887|98862|98886|98861|11
1656536020000|2022-06-29 20:53:40|98887.3|98862.3|98884.9|98859.9|98887.9|98862.9|98884.6|98859.6|12
1656536030000|2022-06-29 20:53:50|98883.9|98858.9|98883.6|98858.6|98885.3|98860.3|98883.2|98858.2|21
1656536040000|2022-06-29 20:54:00|98883.9|98858.9|98899.1|98849.1|98900.4|98859.7|98883.5|98848.4|15
1656536050000|2022-06-29 20:54:10|98900.5|98850.5|98906.2|98856.2|98907.5|98857.5|98898.4|98848.4|27
1656536060000|2022-06-29 20:54:20|98907.1|98857.1|98901.2|98851.2|98907.1|98857.1|98900.4|98850.4|44
1656536070000|2022-06-29 20:54:30|98901|98851|98900.9|98850.9|98901.9|98851.9|98900.7|98850.7|34
1656536080000|2022-06-29 20:54:40|98900.3|98850.3|98900.1|98850.1|98901.4|98851.4|98900.1|98850.1|15
1656536090000|2022-06-29 20:54:50|98899.9|98849.9|98904.2|98854.2|98904.5|98854.5|98899.8|98849.8|41
1656536100000|2022-06-29 20:55:00|98902.2|98852.2|99111.9|98911.9|99136.9|98936.9|98874.9|98693|71
1656536110000|2022-06-29 20:55:10|99089.1|98889.1|98900.6|98739.6|99126|98926|98888.5|98702.9|79
1656536120000|2022-06-29 20:55:20|98899|98746.8|98861.4|98811.4|98902.6|98814.9|98857.1|98746.8|39
1656536130000|2022-06-29 20:55:30|98859.1|98809.1|98863.4|98813.4|98907.1|98815.6|98859.1|98768|12
1656536140000|2022-06-29 20:55:40|98864.3|98814.3|98871.9|98821.9|98959|98832.2|98864.3|98772.1|67
1656536150000|2022-06-29 20:55:50|98873|98823|98878.4|98828.4|98878.6|98828.6|98867|98817|16
1656536160000|2022-06-29 20:56:00|98878.1|98828.1|98876.1|98826.1|98878.1|98828.1|98871.5|98821.5|13
1656536170000|2022-06-29 20:56:10|98870.7|98820.7|98872.5|98822.5|98880.3|98830.3|98870.2|98820.2|10
1656536180000|2022-06-29 20:56:20|98876.7|98826.7|98881.4|98831.4|98882.2|98832.2|98871.6|98821.6|15
1656536190000|2022-06-29 20:56:30|98883.5|98833.5|98882.4|98832.4|98883.8|98833.8|98881.2|98831.2|9
1656536200000|2022-06-29 20:56:40|98882.7|98832.7|98875.5|98825.5|98883.9|98833.9|98867.2|98817.2|11
1656536210000|2022-06-29 20:56:50|98878.3|98828.3|98879.6|98829.6|98880.2|98830.2|98877.5|98827.5|12
1656536220000|2022-06-29 20:57:00|98873.5|98823.5|98918.8|98782.7|98920.9|98830.1|98873.5|98777.6|17
1656536230000|2022-06-29 20:57:10|98919.3|98780.3|98910.9|98777.3|98919.3|98817.4|98865.6|98777.3|8
1656536240000|2022-06-29 20:57:20|98909.1|98782.1|98876.9|98826.9|98914.8|98826.9|98872.6|98777.1|9
1656536250000|2022-06-29 20:57:30|98875.2|98825.2|98906.9|98781|98921.4|98825.2|98864.6|98781|7
1656536260000|2022-06-29 20:57:40|98873.7|98823.7|98878.4|98828.4|98879.8|98829.8|98871|98821|18
1656536270000|2022-06-29 20:57:50|98879|98829|98870.6|98820.6|98918.9|98831.4|98865.7|98788.5|13
1656536280000|2022-06-29 20:58:00|98873.1|98823.1|98882.4|98832.4|98985.7|98835.2|98873.1|98761.9|78
1656536290000|2022-06-29 20:58:10|98879|98829|98981|98781|98992.5|98833.9|98873.5|98750.5|64
1656536300000|2022-06-29 20:58:20|98978.5|98778.5|98975.9|98775.9|98997.2|98830.9|98878.9|98764.5|55
1656536310000|2022-06-29 20:58:30|98974.2|98775.3|98953.1|98753.1|98985.5|98795.5|98936.8|98749.3|58
1656536320000|2022-06-29 20:58:40|98952.9|98752.9|98952.2|98752.2|98964.4|98779.2|98927.6|98752.2|17
1656536330000|2022-06-29 20:58:50|98951.9|98751.9|98951.8|98751.8|98951.9|98751.9|98937.8|98743.2|9
1656536340000|2022-06-29 20:59:00|98954.2|98754.2|98955.9|98755.9|98958.9|98767.8|98942.1|98754.2|18
1656536350000|2022-06-29 20:59:10|98956.1|98756.1|98945.9|98745.9|98956.2|98756.2|98939.3|98739.3|43
1656536360000|2022-06-29 20:59:20|98946.4|98746.4|98951.4|98751.4|99067.9|98867.9|98934.7|98742.8|39
1656536370000|2022-06-29 20:59:30|98912.1|98768.4|98859.8|98809.8|98930.9|98813.6|98835|98704.4|65
1656536380000|2022-06-29 20:59:40|98860.7|98810.7|98849.3|98799.3|98907.9|98813.1|98849.3|98766|37
1656536390000|2022-06-29 20:59:50|98899.6|98754.9|98935.2|98735.2|98949.3|98754.9|98898.4|98732.1|19
1656536520000|2022-06-29 21:02:00|98956.9|98756.9|98969.9|98769.9|98969.9|98769.9|98955.3|98755.3|4
1656536530000|2022-06-29 21:02:10|98965|98765|98965|98765|98965|98765|98965|98765|1
1656536560000|2022-06-29 21:02:40|98956.9|98756.9|98956.9|98756.9|98956.9|98756.9|98956.9|98756.9|1
1656536640000|2022-06-29 21:04:00|99027.3|98827.3|99027.3|98827.3|99027.3|98827.3|99027.3|98827.3|1
1656536660000|2022-06-29 21:04:20|99027|98827|99027|98827|99027|98827|99027|98827|1
1656536690000|2022-06-29 21:04:50|99032.3|98832.3|99020.5|98820.5|99032.3|98832.3|99020.5|98820.5|2
1656536700000|2022-06-29 21:05:00|99029.4|98829.4|99030|98830|99034.2|98834.2|99029|98829|8
1656536710000|2022-06-29 21:05:10|99029.1|98829.1|99037|98837|99045.1|98845.1|99029.1|98829.1|5
1656536720000|2022-06-29 21:05:20|99028.1|98828.1|99030.3|98830.3|99034.7|98834.7|99028.1|98828.1|4
1656536730000|2022-06-29 21:05:30|99029.6|98829.6|99029.8|98829.8|99030.1|98830.1|99029.6|98829.6|3
1656536740000|2022-06-29 21:05:40|99016.3|98816.3|99006.3|98806.3|99019.8|98819.8|99006.3|98806.3|14
1656536750000|2022-06-29 21:05:50|99005.9|98805.9|99006.8|98806.8|99009|98809|99000.2|98800.2|16
1656536760000|2022-06-29 21:06:00|99009.5|98809.5|99003.1|98803.1|99011.3|98811.3|99003.1|98803.1|9
1656536770000|2022-06-29 21:06:10|99004|98804|98995|98795|99004.1|98804.1|98986.1|98786.1|7
1656536780000|2022-06-29 21:06:20|98994.6|98794.6|98994.6|98794.6|98994.6|98794.6|98994.6|98794.6|1
1656536790000|2022-06-29 21:06:30|98990.9|98790.9|98981.5|98781.5|98990.9|98790.9|98981.5|98781.5|2
1656536800000|2022-06-29 21:06:40|98991.4|98791.4|98991.4|98791.4|98991.4|98791.4|98991.4|98791.4|1
1656536810000|2022-06-29 21:06:50|99016.3|98816.3|99015.8|98815.8|99016.3|98816.3|99015.8|98815.8|2
1656536820000|2022-06-29 21:07:00|99016.3|98816.3|99016.3|98816.3|99016.3|98816.3|99016.3|98816.3|1
1656536860000|2022-06-29 21:07:40|99015.6|98815.6|99015.6|98815.6|99015.6|98815.6|99015.6|98815.6|1
1656536990000|2022-06-29 21:09:50|99071.2|98871.2|99071.2|98871.2|99071.2|98871.2|99071.2|98871.2|1
1656539060000|2022-06-29 21:44:20|99135.3|98935.3|99135.3|98935.3|99135.3|98935.3|99135.3|98935.3|1
1656539080000|2022-06-29 21:44:40|99177.2|98977.2|99177.2|98977.2|99177.2|98977.2|99177.2|98977.2|1
1656539100000|2022-06-29 21:45:00|99235|99035|99050.3|98850.3|99263.2|99063.2|98965.2|98830.8|30
1656539110000|2022-06-29 21:45:10|99047.9|98855.2|99012.7|98812.7|99050.4|98902.2|98952.2|98811.9|17
1656539120000|2022-06-29 21:45:20|98993.2|98803.1|99054|98854|99054|98871.7|98921.7|98798.6|5
1656539130000|2022-06-29 21:45:30|99038.3|98838.3|98990.2|98790.2|99038.3|98838.3|98949.6|98749.6|19
1656539140000|2022-06-29 21:45:40|98998.6|98798.6|98987.6|98798.1|99010.1|98815.6|98987.6|98798.1|19
1656539150000|2022-06-29 21:45:50|98992.7|98794.2|98941.2|98741.2|98992.7|98794.2|98901.1|98701.1|26
1656539160000|2022-06-29 21:46:00|98926.5|98726.5|98923.1|98723.1|98943.4|98743.4|98906.2|98706.2|25
1656539170000|2022-06-29 21:46:10|98923.4|98723.4|99226.4|99026.4|99226.4|99026.4|98923.4|98723.4|18
1656539180000|2022-06-29 21:46:20|99071|98871|99019.9|98819.9|99121.3|98921.3|99019.9|98819.9|5
1656539190000|2022-06-29 21:46:30|99026.2|98826.2|99013.1|98813.1|99054.5|98854.5|99013.1|98813.1|7
1656539200000|2022-06-29 21:46:40|99083.8|98883.8|99175.5|98975.5|99175.5|98975.5|99083.8|98883.8|2
1656539570000|2022-06-29 21:52:50|99323.3|99123.3|99323.3|99123.3|99323.3|99123.3|99323.3|99123.3|1
1656539620000|2022-06-29 21:53:40|99134.6|98934.6|99133|98933|99134.6|98934.6|99133|98933|2
1656539630000|2022-06-29 21:53:50|99034.2|98834.2|99169.5|98969.5|99171.2|98971.2|98991.3|98791.3|17
1656539640000|2022-06-29 21:54:00|99179.3|98979.3|99141.6|98941.6|99185.9|98985.9|99110.9|98910.9|25
1656539650000|2022-06-29 21:54:10|99148.2|98948.2|99116.2|98916.2|99149.4|98949.4|99116.2|98916.2|4
1656539660000|2022-06-29 21:54:20|99116.3|98916.3|99121.8|98921.8|99121.8|98921.8|99094|98894|8
1656539680000|2022-06-29 21:54:40|99251.3|99051.3|99248.2|99048.2|99251.3|99051.3|99248.1|99048.1|3
1656539690000|2022-06-29 21:54:50|99261.9|99061.9|99250.9|99050.9|99262.1|99062.1|99250.9|99050.9|3
1656539710000|2022-06-29 21:55:10|99246.1|99046.1|99243.8|99043.8|99246.1|99046.1|99235.3|99035.3|8
1656539720000|2022-06-29 21:55:20|99236.7|99036.7|99232.7|99032.7|99238.9|99038.9|99232.7|99032.7|4
1656539730000|2022-06-29 21:55:30|99297.6|99097.6|99310.3|99110.3|99317.6|99117.6|99254.8|99054.8|8
1656539740000|2022-06-29 21:55:40|99317.6|99117.6|99329|99129|99335.7|99135.7|99305.2|99105.2|14
1656539750000|2022-06-29 21:55:50|99334.1|99134.1|99327.6|99127.6|99334.1|99134.1|99314.3|99114.3|16
1656539760000|2022-06-29 21:56:00|99262|99062|99243.5|99043.5|99320.1|99120.1|99234.2|99034.2|31
1656539770000|2022-06-29 21:56:10|99242.4|99042.4|99158.5|98958.5|99245.5|99045.5|99155.8|98955.8|24
1656539780000|2022-06-29 21:56:20|99156.8|98956.8|99145.4|98945.4|99156.8|98956.8|99145.4|98945.4|13
1656539790000|2022-06-29 21:56:30|99147.9|98947.9|99005.5|98805.5|99150.1|98950.1|98995|98795|21
1656539800000|2022-06-29 21:56:40|98988.8|98795|99058.1|98907.8|99067|98916.8|98988.8|98795|28
1656539810000|2022-06-29 21:56:50|99052.3|98894.9|99038.9|98852.1|99053.3|98919.1|99021.7|98821.7|13
1656539820000|2022-06-29 21:57:00|99046.3|98869.6|98978.4|98778.4|99065.7|98869.6|98978.4|98778.4|22
1656539830000|2022-06-29 21:57:10|98974.2|98774.2|99055.9|98855.9|99084.7|98884.7|98974.2|98774.2|19
1656539840000|2022-06-29 21:57:20|99047.7|98847.7|99031.6|98831.6|99086.9|98886.9|99031.6|98831.6|17
1656539850000|2022-06-29 21:57:30|99022|98822|99015|98815|99024.9|98824.9|99006.5|98806.5|14
1656539860000|2022-06-29 21:57:40|99012.6|98812.6|99001.7|98801.7|99016.5|98816.5|99001.5|98801.5|10
1656539870000|2022-06-29 21:57:50|98997.8|98797.8|98941.6|98891.6|99012.1|98891.6|98941.6|98797.8|11
1656539880000|2022-06-29 21:58:00|98977.8|98852.7|98941.3|98891.3|98977.8|98891.3|98941|98852.7|5
1656539890000|2022-06-29 21:58:10|99023.8|98846.2|99145.6|98945.6|99154.5|98954.5|99001|98835.4|13
1656539900000|2022-06-29 21:58:20|99151.6|98951.6|99150.5|98950.5|99151.6|98951.6|99147.8|98947.8|17
1656539910000|2022-06-29 21:58:30|99150.6|98950.6|99221.7|99021.7|99226.4|99026.4|99150.6|98950.6|18
1656539920000|2022-06-29 21:58:40|99227.3|99027.3|99230|99030|99249.1|99049.1|99226.6|99026.6|10
1656539930000|2022-06-29 21:58:50|99236.8|99036.8|99215.9|99015.9|99247.2|99047.2|99174.6|98974.6|21
1656539940000|2022-06-29 21:59:00|99201|99001|99220.5|99020.5|99220.6|99020.6|99195.1|98995.1|5
1656539950000|2022-06-29 21:59:10|99220.4|99020.4|99210.6|99010.6|99220.4|99020.4|99205.6|99005.6|17
1656539960000|2022-06-29 21:59:20|99210.8|99010.8|99241.5|99041.5|99241.5|99041.5|99210.6|99010.6|8
1656539970000|2022-06-29 21:59:30|99225.7|99025.7|99232|99032|99239|99039|99225.7|99025.7|10
1656539980000|2022-06-29 21:59:40|99232.6|99032.6|99214.9|99014.9|99241.4|99041.4|99209|99009|15
1656539990000|2022-06-29 21:59:50|99230.3|99030.3|99228.9|99028.9|99235.8|99035.8|99224.1|99024.1|9
1656540000000|2022-06-29 22:00:00|99223.6|99023.6|99310.8|99110.8|99321.7|99121.7|99223.6|99023.6|47
1656540010000|2022-06-29 22:00:10|99306.6|99106.6|99312.7|99112.7|99312.7|99112.7|99305.1|99105.1|18
1656540020000|2022-06-29 22:00:20|99314.1|99114.1|99312.9|99112.9|99314.5|99114.5|99312.2|99112.2|19
1656540030000|2022-06-29 22:00:30|99313.6|99113.6|99318.6|99118.6|99321.8|99121.8|99310.4|99110.4|32
1656540040000|2022-06-29 22:00:40|99319|99119|99333.5|99133.5|99333.5|99133.5|99314.9|99114.9|18
1656540050000|2022-06-29 22:00:50|99329.1|99129.1|99340.9|99140.9|99344|99144|99322.4|99122.4|12
1656540060000|2022-06-29 22:01:00|99326|99126|99336.4|99136.4|99342.5|99142.5|99324.1|99124.1|29
1656540070000|2022-06-29 22:01:10|99345|99145|99337.7|99137.7|99348.8|99148.8|99289.2|99089.2|29
1656540080000|2022-06-29 22:01:20|99342.4|99142.4|99251.3|99051.3|99345.7|99145.7|99251.3|99051.3|20
1656540090000|2022-06-29 22:01:30|99261.5|99061.5|99265|99065|99267.9|99067.9|99252.1|99052.1|11
1656540100000|2022-06-29 22:01:40|99263.4|99063.4|99076.1|98876.7|99267.2|99067.2|99005.1|98805.1|23
1656540110000|2022-06-29 22:01:50|99073|98873.3|99041.3|98841.3|99134.7|98934.7|99008.2|98808.2|38
1656540120000|2022-06-29 22:02:00|99041.4|98841.4|99064.2|98864.2|99228.2|99028.2|99028.4|98828.4|39
1656540130000|2022-06-29 22:02:10|99061.6|98861.6|99067.6|98867.6|99124.2|98924.2|99029.9|98829.9|22
1656540140000|2022-06-29 22:02:20|99055.1|98855.1|99135.4|98935.4|99144.9|98944.9|99053.5|98853.5|21
1656540150000|2022-06-29 22:02:30|99114.7|98914.7|99090.5|98890.5|99152.7|98952.7|99090.5|98890.5|13
1656540160000|2022-06-29 22:02:40|99099.1|98899.1|99096.9|98896.9|99154.3|98954.3|99054.6|98854.6|20
1656540170000|2022-06-29 22:02:50|99134|98934|99094|98894|99141.8|98941.8|99077.6|98877.6|9
1656540180000|2022-06-29 22:03:00|99120.4|98920.4|99114.5|98914.5|99134.9|98934.9|99086.4|98886.4|13
1656540190000|2022-06-29 22:03:10|99113.6|98913.6|99237.9|99037.9|99239.1|99039.1|99113.6|98913.6|15
1656540200000|2022-06-29 22:03:20|99226.4|99026.4|99253.5|99053.5|99262.6|99062.6|99226.4|99026.4|10
1656540210000|2022-06-29 22:03:30|99285.5|99085.5|99348.5|99148.5|99348.5|99148.5|99285.4|99085.4|26
1656540220000|2022-06-29 22:03:40|99351.7|99151.7|99337.7|99137.7|99351.7|99151.7|99299.9|99099.9|25
1656540230000|2022-06-29 22:03:50|99339.1|99139.1|99335.6|99135.6|99344.4|99144.4|99328.5|99128.5|21
1656540240000|2022-06-29 22:04:00|99332.1|99132.1|99348.2|99148.2|99348.2|99148.2|99327.7|99127.7|19
1656540250000|2022-06-29 22:04:10|99351.2|99151.2|99332.1|99132.1|99364.4|99164.4|99331|99131|9
1656540260000|2022-06-29 22:04:20|99331.9|99131.9|99258.4|99058.4|99348.2|99148.2|99258.4|99058.4|18
1656540270000|2022-06-29 22:04:30|99255.2|99055.2|99248.5|99048.5|99256.6|99056.6|99248.5|99048.5|16
1656540280000|2022-06-29 22:04:40|99251.5|99051.5|99237.5|99037.5|99256.4|99056.4|99234.7|99034.7|11
1656540290000|2022-06-29 22:04:50|99241.6|99041.6|99086.8|98886.8|99241.6|99041.6|99086.7|98886.7|12
1656540300000|2022-06-29 22:05:00|99077.6|98877.6|99083.2|98883.2|99128|98928|99077.6|98877.6|16
1656540310000|2022-06-29 22:05:10|99084.5|98884.5|99035.9|98835.9|99084.5|98884.5|99032.7|98832.7|26
1656540320000|2022-06-29 22:05:20|99032.7|98832.7|99023.8|98823.8|99035|98835|99018.5|98818.5|19
1656540330000|2022-06-29 22:05:30|99067.3|98867.3|99014|98814|99071.3|98871.3|99014|98814|16
1656540340000|2022-06-29 22:05:40|99004.4|98804.4|99020.1|98820.1|99028.1|98828.1|98999.2|98799.2|14
1656540350000|2022-06-29 22:05:50|99020.3|98820.3|99034.8|98834.8|99041.5|98841.5|99012.4|98812.4|16
1656540360000|2022-06-29 22:06:00|99005.8|98805.8|99011.4|98811.4|99034.2|98834.2|98996.3|98796.3|11
1656540370000|2022-06-29 22:06:10|99014.6|98814.6|99013.4|98813.4|99048.4|98856.7|99013.2|98813.2|12
1656540380000|2022-06-29 22:06:20|99031.6|98831.6|99022|98822|99065.2|98865.2|98987.5|98787.5|21
1656540390000|2022-06-29 22:06:30|99021.6|98821.6|99019.1|98819.1|99049.5|98851.3|99008.6|98808.6|14
1656540400000|2022-06-29 22:06:40|99012.5|98812.5|99025|98825|99032.1|98841|99012.5|98812.5|13
1656540410000|2022-06-29 22:06:50|99026|98826|99016.2|98816.2|99026|98854.9|99012.5|98812.5|27
1656540420000|2022-06-29 22:07:00|99020.1|98820.1|99029.9|98857.7|99029.9|98862.4|99007.5|98817.8|58
1656540430000|2022-06-29 22:07:10|99029.8|98857.4|99031.3|98859.6|99037.3|98865.1|99013|98821.7|55
1656540440000|2022-06-29 22:07:20|99022.5|98869.4|99025.9|98841.1|99093.6|98893.6|99022.5|98832.3|45
1656540450000|2022-06-29 22:07:30|99026.1|98841.3|99029|98846|99042.2|98868.6|99018.3|98832.1|45
1656540460000|2022-06-29 22:07:40|99025.3|98855.5|99035.4|98845.2|99035.4|98855.5|99025.3|98831.5|54
1656540470000|2022-06-29 22:07:50|99035.6|98845.7|99022.8|98833.2|99039.8|98895.4|99015.7|98823|58
1656540480000|2022-06-29 22:08:00|99025.1|98825.2|99016.9|98832.1|99030.3|98854.8|99013.3|98824.2|53
1656540490000|2022-06-29 22:08:10|99017|98832.5|99027.6|98858.8|99073.1|98875.8|99012.8|98827.8|51
1656540500000|2022-06-29 22:08:20|99031.3|98854.8|99037.6|98882.6|99042.7|98888.7|99023.2|98854.8|60
1656540510000|2022-06-29 22:08:30|99036.4|98878.9|99037.2|98870.8|99041|98893.2|99030.8|98864.2|57
1656540520000|2022-06-29 22:08:40|99037.6|98871|99023.3|98864.6|99045.7|98901.5|99023|98825.9|62
1656540530000|2022-06-29 22:08:50|99023.2|98864.3|99049.6|98911.3|99049.6|98968.2|99008.6|98858.5|55
1656540540000|2022-06-29 22:09:00|99046.9|98919.7|99029.7|98885.4|99046.9|98961.3|98991.8|98845.4|56
1656540550000|2022-06-29 22:09:10|99029.6|98885.3|99022.1|98867.1|99095.4|98895.4|99021.9|98855.2|55
1656540560000|2022-06-29 22:09:20|99017.8|98873|99024.6|98854.9|99027.1|98925.6|98975.4|98854.9|46
1656540570000|2022-06-29 22:09:30|99024.8|98854.5|99027|98844.7|99027|98868.7|99018.3|98832|51
1656540580000|2022-06-29 22:09:40|99008.8|98864.4|98981.9|98931.9|99039.8|98932.3|98975|98832.7|20
1656540590000|2022-06-29 22:09:50|99002.7|98855.1|99029.1|98857.4|99044.6|98934.6|98984.6|98855.1|25
1656540600000|2022-06-29 22:10:00|99029.4|98857.3|99056.8|98867.6|99097.1|98934.2|98976.4|98833|52
1656540610000|2022-06-29 22:10:10|99057.4|98865.8|99010.3|98825.7|99057.9|98934.6|98980.4|98825.7|51
1656540620000|2022-06-29 22:10:20|99010|98825.8|99009.1|98828.8|99011.7|98851.5|99008.3|98825.8|56
1656540630000|2022-06-29 22:10:30|99008.7|98827.3|99002.5|98843|99092.6|98892.6|98994.4|98827|57
1656540640000|2022-06-29 22:10:40|98999.2|98829.2|99048.8|98848.8|99098.1|98947.4|98976.1|98817.3|67
1656540650000|2022-06-29 22:10:50|99042.7|98842.7|99172.7|98972.7|99172.7|98972.7|98991.4|98808|60
1656540660000|2022-06-29 22:11:00|99134.7|98963.2|99033.8|98833.8|99134.7|98997.9|99007.8|98826.6|68
1656540670000|2022-06-29 22:11:10|99034|98834|99029.1|98829.1|99034.2|98834.2|99025.5|98825.5|63
1656540680000|2022-06-29 22:11:20|99028.3|98828.3|99028.9|98829.5|99095.7|98943.3|98989.8|98815.1|56
1656540690000|2022-06-29 22:11:30|99029.1|98829.7|99038.9|98838.9|99135.5|98935.5|99009.5|98828|24
1656540700000|2022-06-29 22:11:40|99079.1|98879.1|99052.9|98852.9|99145.7|98945.7|99040.7|98852.9|18
1656540710000|2022-06-29 22:11:50|99070.4|98870.4|99052.1|98852.1|99115.8|98930.1|99020.5|98820.5|38
1656540720000|2022-06-29 22:12:00|99051.7|98851.7|99057.8|98857.8|99128|98928|99051.7|98851.7|51
1656540730000|2022-06-29 22:12:10|99060.5|98860.5|99277.1|99077.1|99277.1|99077.1|99059.8|98859.8|40
1656540740000|2022-06-29 22:12:20|99277|99077|99283|99083|99286.4|99086.4|99265.9|99065.9|27
1656540750000|2022-06-29 22:12:30|99280.7|99080.7|99280.8|99080.8|99283.8|99083.8|99276.5|99076.5|19
1656540760000|2022-06-29 22:12:40|99280.9|99080.9|99281.2|99081.2|99287.5|99087.5|99279.8|99079.8|13
1656540770000|2022-06-29 22:12:50|99281.9|99081.9|99286.4|99086.4|99294.6|99094.6|99281.9|99081.9|17
1656540780000|2022-06-29 22:13:00|99287|99087|99217|99017|99287|99087|99214.9|99014.9|20
1656540790000|2022-06-29 22:13:10|99227.4|99027.4|99229.4|99029.4|99249.1|99049.1|99222.4|99022.4|28
1656540800000|2022-06-29 22:13:20|99221.7|99021.7|99224.1|99024.1|99248.3|99048.3|99221.7|99021.7|18
1656540810000|2022-06-29 22:13:30|99212.6|99012.6|99226.4|99026.4|99234.7|99034.7|99206.3|99006.3|20
1656540820000|2022-06-29 22:13:40|99224.8|99024.8|99260.7|99060.7|99263.7|99063.7|99212.1|99012.1|25
1656540830000|2022-06-29 22:13:50|99203.3|99003.3|99220.6|99020.6|99268.9|99068.9|99203.3|99003.3|25
1656540840000|2022-06-29 22:14:00|99231.9|99031.9|99243.7|99043.7|99255|99055|99226.1|99026.1|34
1656540850000|2022-06-29 22:14:10|99246.1|99046.1|99225.1|99025.1|99253.1|99053.1|99225.1|99025.1|24
1656540860000|2022-06-29 22:14:20|99229|99029|99234.9|99034.9|99275.4|99075.4|99220.8|99020.8|21
1656540870000|2022-06-29 22:14:30|99236.3|99036.3|99251.2|99051.2|99265.1|99065.1|99232.6|99032.6|26
1656540880000|2022-06-29 22:14:40|99234.1|99034.1|99227.7|99027.7|99234.1|99034.1|99212.9|99012.9|15
1656540890000|2022-06-29 22:14:50|99227.8|99027.8|99230.9|99030.9|99264.4|99064.4|99217.1|99017.1|23
1656540900000|2022-06-29 22:15:00|99227.2|99027.2|99222.7|99022.7|99248.6|99048.6|99193.9|98993.9|50
1656540910000|2022-06-29 22:15:10|99222.4|99022.4|99230.2|99030.2|99240.4|99040.4|99183.6|98983.6|41
1656540920000|2022-06-29 22:15:20|99230|99030|99197.5|98997.5|99235.4|99035.4|99183.8|98983.8|20
1656540930000|2022-06-29 22:15:30|99193.4|98993.4|99234.8|99034.8|99239.8|99039.8|99173.2|98973.2|40
1656540940000|2022-06-29 22:15:40|99234.5|99034.5|99186.8|98986.8|99234.6|99034.6|99179.9|98979.9|39
1656540950000|2022-06-29 22:15:50|99187.3|98987.3|99185.4|98985.4|99187.4|98987.4|99179|98979|28
1656540960000|2022-06-29 22:16:00|99185.2|98985.2|99191.4|98991.4|99235.5|99035.5|99178.7|98978.7|38
1656540970000|2022-06-29 22:16:10|99191.8|98991.8|99189.5|98989.5|99227.8|99027.8|99186.6|98986.6|32
1656540980000|2022-06-29 22:16:20|99187.5|98987.5|99189.4|98989.4|99230.1|99030.1|99186.6|98986.6|28
1656540990000|2022-06-29 22:16:30|99189.6|98989.6|99195.5|98995.5|99230.3|99030.3|99186.9|98986.9|26
1656541000000|2022-06-29 22:16:40|99191.6|98991.6|99192|98992|99204.9|99004.9|99185.8|98985.8|29
1656541010000|2022-06-29 22:16:50|99192.8|98992.8|99198.7|98998.7|99241.4|99041.4|99192.8|98992.8|32
1656541020000|2022-06-29 22:17:00|99189.7|98989.7|99201.1|99001.1|99234.5|99034.5|99189.7|98989.7|35
1656541030000|2022-06-29 22:17:10|99201.3|99001.3|99231.9|99031.9|99237.4|99037.4|99193.7|98993.7|28
1656541040000|2022-06-29 22:17:20|99231.3|99031.3|99203.1|99003.1|99232.4|99032.4|99198.6|98998.6|18
1656541050000|2022-06-29 22:17:30|99203.4|99003.4|99210.6|99010.6|99213.4|99013.4|99203.4|99003.4|8
1656541060000|2022-06-29 22:17:40|99204.5|99004.5|99235.9|99035.9|99235.9|99035.9|99200.4|99000.4|14
1656541070000|2022-06-29 22:17:50|99239|99039|99221.2|99021.2|99239|99039|99214.5|99014.5|9
1656541080000|2022-06-29 22:18:00|99216.8|99016.8|99212.7|99012.7|99216.8|99016.8|99203.1|99003.1|12
1656541090000|2022-06-29 22:18:10|99212.6|99012.6|99221.6|99021.6|99221.6|99021.6|99209.8|99009.8|9
1656541100000|2022-06-29 22:18:20|99222.4|99022.4|99201.6|99001.6|99222.4|99022.4|99184.6|98984.6|44
1656541110000|2022-06-29 22:18:30|99190.8|98990.8|99200.7|99000.7|99214.9|99014.9|99180.3|98980.3|31
1656541120000|2022-06-29 22:18:40|99200.8|99000.8|99192.1|98992.1|99212.6|99012.6|99186.9|98986.9|36
1656541130000|2022-06-29 22:18:50|99194.9|98994.9|99187.6|98987.6|99200.9|99000.9|99182.4|98982.4|25
1656541140000|2022-06-29 22:19:00|99193.1|98993.1|99194.1|98994.1|99195.7|98995.7|99183.8|98983.8|49
1656541150000|2022-06-29 22:19:10|99193.4|98993.4|99180.4|98980.4|99193.4|98993.4|99180.4|98980.4|31
1656541160000|2022-06-29 22:19:20|99180.3|98980.3|99208.1|99008.1|99208.1|99008.1|99180.3|98980.3|33
1656541170000|2022-06-29 22:19:30|99196.1|98996.1|99197.3|98997.3|99197.3|98997.3|99166.2|98966.2|41
1656541180000|2022-06-29 22:19:40|99191.8|98991.8|99179.8|98979.8|99198.1|98998.1|99179.5|98979.5|31
1656541190000|2022-06-29 22:19:50|99182.6|98982.6|99185.2|98985.2|99192.4|98992.4|99182.6|98982.6|20
1656541200000|2022-06-29 22:20:00|99185.1|98985.1|99200.1|99000.1|99231.2|99031.2|99183.2|98983.2|31
1656541210000|2022-06-29 22:20:10|99198|98998|99193.2|98993.2|99216.4|99016.4|99179.6|98979.6|31
1656541220000|2022-06-29 22:20:20|99192.1|98992.1|99188.6|98988.6|99194.1|98994.1|99186|98986|19
1656541230000|2022-06-29 22:20:30|99190.7|98990.7|99191|98991|99192.8|98992.8|99185.5|98985.5|12
1656541240000|2022-06-29 22:20:40|99188.7|98988.7|99204.2|99004.2|99223.4|99023.4|99182.6|98982.6|18
1656541250000|2022-06-29 22:20:50|99166.5|98993.2|99194.9|98994.9|99223.8|99023.8|99166.2|98985.1|31
1656541260000|2022-06-29 22:21:00|99191.1|98991.1|99170.9|98970.9|99195.8|98995.8|99169.3|98969.3|31
1656541270000|2022-06-29 22:21:10|99171.1|98971.1|99197.1|98997.1|99220.2|99020.2|99169.7|98969.7|27
1656541280000|2022-06-29 22:21:20|99190.6|98990.6|99188.5|98988.5|99198.8|98998.8|99180.9|98980.9|35
1656541290000|2022-06-29 22:21:30|99188.4|98988.4|99193.5|98993.5|99195.9|98995.9|99187.4|98987.4|57
1656541300000|2022-06-29 22:21:40|99193.7|98993.7|99192.3|98992.3|99194.1|98994.1|99189.4|98989.4|45
1656541310000|2022-06-29 22:21:50|99192.4|98992.4|99187.2|98987.2|99192.9|98992.9|99187.2|98987.2|27
1656541320000|2022-06-29 22:22:00|99187|98987|99188.6|98988.6|99256.7|99056.7|99176.9|98976.9|31
1656541330000|2022-06-29 22:22:10|99185.3|98985.3|99189.3|98989.3|99225.2|99025.2|99164.3|98964.3|43
1656541340000|2022-06-29 22:22:20|99189.2|98989.2|99183.6|98983.6|99190.3|98990.3|99182.1|98982.1|18
1656541350000|2022-06-29 22:22:30|99183.5|98983.5|99186.2|98986.2|99190|98990|99182.4|98982.4|26
1656541360000|2022-06-29 22:22:40|99185.7|98985.7|99189.6|98989.6|99189.9|98989.9|99182.2|98982.2|21
1656541370000|2022-06-29 22:22:50|99186.4|98986.4|99187.3|98987.3|99193.4|98993.4|99185.9|98985.9|15
1656541380000|2022-06-29 22:23:00|99187.5|98987.5|99183.1|98983.1|99188|98988|99177.4|98977.4|24
1656541390000|2022-06-29 22:23:10|99182.7|98982.7|99188.5|98988.5|99188.5|98988.5|99175.6|98975.6|52
1656541400000|2022-06-29 22:23:20|99188.7|98988.7|99174.5|98974.5|99212.2|99012.2|99169.9|98969.9|54
1656541410000|2022-06-29 22:23:30|99174.1|98974.1|99167.9|98967.9|99199.3|98999.3|99164.9|98964.9|46
1656541420000|2022-06-29 22:23:40|99167.6|98967.6|99163.7|98963.7|99172.7|98972.7|99162.1|98962.1|42
1656541430000|2022-06-29 22:23:50|99164|98964|99172.4|98972.4|99173.6|98973.6|99163.6|98963.6|43
1656541440000|2022-06-29 22:24:00|99172|98972|99211.7|99011.7|99211.7|99011.7|99167.6|98967.6|49
1656541450000|2022-06-29 22:24:10|99205.3|99005.3|99174.5|98974.5|99205.3|99005.3|99166.6|98966.6|53
1656541460000|2022-06-29 22:24:20|99174.7|98974.7|99162.3|98962.3|99174.9|98974.9|99158.9|98958.9|50
1656541470000|2022-06-29 22:24:30|99162.1|98962.1|99162.2|98962.2|99167.3|98967.3|99161.8|98961.8|52
1656541480000|2022-06-29 22:24:40|99163.1|98963.1|99170.8|98970.8|99170.9|98970.9|99163.1|98963.1|51
1656541490000|2022-06-29 22:24:50|99170.7|98970.7|99178.3|98978.3|99203.6|99003.6|99161.4|98961.4|46
1656541500000|2022-06-29 22:25:00|99159.8|98959.8|99163|98963|99212.6|99012.6|99152.1|98952.1|46
1656541510000|2022-06-29 22:25:10|99159.9|98959.9|99164.5|98964.5|99165.5|98965.5|99152.7|98952.7|47
1656541520000|2022-06-29 22:25:20|99160.4|98960.4|99159.6|98959.6|99164.3|98964.3|99159.3|98959.3|38
1656541530000|2022-06-29 22:25:30|99199.2|98999.2|99162.4|98962.4|99205.9|99005.9|99151|98951|55
1656541540000|2022-06-29 22:25:40|99162.6|98962.6|99149.1|98949.1|99198.5|98998.5|99147.9|98947.9|49
1656541550000|2022-06-29 22:25:50|99146.7|98946.7|99157.9|98957.9|99192.7|98992.7|99146.7|98946.7|41
1656541560000|2022-06-29 22:26:00|99189|98989|99149.4|98949.4|99198.1|98998.1|99149.1|98949.1|51
1656541570000|2022-06-29 22:26:10|99149.1|98949.1|99149.4|98949.4|99189.4|98989.4|99149.1|98949.1|35
1656541580000|2022-06-29 22:26:20|99147.8|98947.8|99143|98943|99189|98989|99143|98943|48
1656541590000|2022-06-29 22:26:30|99149.6|98949.6|99152.9|98952.9|99156.1|98956.1|99140.6|98940.6|50
1656541600000|2022-06-29 22:26:40|99153.1|98953.1|99152.7|98952.7|99154.7|98954.7|99150.4|98950.4|47
1656541610000|2022-06-29 22:26:50|99152.8|98952.8|99136|98936|99180.5|98980.5|99136|98936|51
1656541620000|2022-06-29 22:27:00|99140.6|98940.6|99130.8|98930.8|99182.8|98982.8|99125.3|98925.3|44
1656541630000|2022-06-29 22:27:10|99132.4|98932.4|99136.4|98936.4|99144.5|98944.5|99129.8|98929.8|26
1656541640000|2022-06-29 22:27:20|99136.3|98936.3|99143.2|98943.2|99145|98945|99136.3|98936.3|27
1656541650000|2022-06-29 22:27:30|99140.3|98940.3|99135.9|98935.9|99146|98946|99135|98935|21
1656541660000|2022-06-29 22:27:40|99139|98939|99145.8|98945.8|99153.2|98953.2|99138.7|98938.7|23
1656541670000|2022-06-29 22:27:50|99145.7|98945.7|99136.4|98936.4|99149.9|98949.9|99131.7|98931.7|31
1656541680000|2022-06-29 22:28:00|99136|98936|99132.1|98932.1|99179.7|98979.7|99125.4|98925.4|44
1656541690000|2022-06-29 22:28:10|99131.8|98931.8|99126.3|98926.3|99138.7|98953.4|99106.8|98906.8|29
1656541700000|2022-06-29 22:28:20|99129.3|98929.3|99143.4|98943.4|99147|98947|99114.7|98914.7|43
1656541710000|2022-06-29 22:28:30|99143.5|98943.5|99139.3|98939.3|99188.2|98988.2|99131.1|98931.1|28
1656541720000|2022-06-29 22:28:40|99138|98938|99122.4|98922.4|99193.7|98993.7|99102.1|98902.1|34
1656541730000|2022-06-29 22:28:50|99122.5|98922.5|99123.6|98923.6|99126.7|98926.7|99115.4|98915.4|20
1656541740000|2022-06-29 22:29:00|99122.6|98922.6|99133.5|98933.5|99133.6|98933.6|99113.6|98913.6|18
1656541750000|2022-06-29 22:29:10|99133.4|98933.4|99125.2|98925.2|99133.5|98933.5|99118.8|98918.8|30
1656541760000|2022-06-29 22:29:20|99125.9|98925.9|99114.2|98914.2|99125.9|98925.9|99107|98907|18
1656541770000|2022-06-29 22:29:30|99121.8|98921.8|99132.7|98932.7|99162.8|98962.8|99117.1|98917.1|27
1656541780000|2022-06-29 22:29:40|99131|98931|99131.6|98931.6|99139.3|98939.3|99124.7|98924.7|42
1656541790000|2022-06-29 22:29:50|99132|98932|99138.1|98938.1|99173.6|98973.6|99127.2|98927.2|27
1656541800000|2022-06-29 22:30:00|99137.4|98937.4|99117.3|98932.8|99167.4|98967.4|99117.2|98924.8|28
1656541810000|2022-06-29 22:30:10|99125.1|98932.9|99134.1|98934.1|99205|99005|99103.8|98923.8|16
1656541820000|2022-06-29 22:30:20|99139.3|98939.3|99133.8|98933.8|99139.3|98939.3|99131.5|98931.5|5
1656541830000|2022-06-29 22:30:30|99134|98934|99128.5|98928.5|99134|98934|99123.2|98923.2|23
1656541840000|2022-06-29 22:30:40|99127.6|98927.6|99133.7|98933.7|99178.4|98978.4|99127.6|98927.6|30
1656541850000|2022-06-29 22:30:50|99128.1|98928.1|99121.8|98931.9|99139.5|98939.5|99121.8|98928.1|12
1656541860000|2022-06-29 22:31:00|99117.6|98932.9|99133.6|98933.6|99180.5|98980.5|99117.6|98921.1|30
1656541870000|2022-06-29 22:31:10|99133.2|98933.2|99128.4|98928.4|99165|98965|99127.8|98927.8|31
1656541880000|2022-06-29 22:31:20|99129.3|98929.3|99132.7|98932.7|99133|98933|99127.8|98927.8|7
1656541890000|2022-06-29 22:31:30|99129.9|98929.9|99156.8|98956.8|99159.4|98959.4|99128|98928|18
1656541900000|2022-06-29 22:31:40|99163.1|98963.1|99184.5|98984.5|99191.3|98991.3|99134.2|98936|18
1656541910000|2022-06-29 22:31:50|99183.9|98983.9|99185.7|98985.7|99185.7|98985.7|99183.9|98983.9|2
1656541920000|2022-06-29 22:32:00|99186.3|98986.3|99163.9|98963.9|99186.3|98986.3|99162.6|98962.6|31
1656541930000|2022-06-29 22:32:10|99163|98963|99128.8|98928.8|99168.9|98968.9|99120.4|98921.5|49
1656541940000|2022-06-29 22:32:20|99130.5|98930.5|99133.3|98933.3|99136|98936|99126.8|98926.8|21
1656541950000|2022-06-29 22:32:30|99132.7|98932.7|99127.2|98927.2|99170.3|98970.3|99122.9|98922.9|28
1656541960000|2022-06-29 22:32:40|99121|98921|99117.8|98917.8|99121|98921|99113.4|98913.5|26
1656541970000|2022-06-29 22:32:50|99118.9|98918.9|99102.3|98902.3|99167.9|98967.9|99097.3|98897.3|45
1656541980000|2022-06-29 22:33:00|99102.4|98902.4|99108.9|98908.9|99116.8|98916.8|99102.4|98902.4|19
1656541990000|2022-06-29 22:33:10|99112.9|98912.9|99095.5|98901.5|99151.9|98951.9|99086.4|98899.6|38
1656542000000|2022-06-29 22:33:20|99095.2|98908.2|99109.7|98909.7|99116.6|98916.6|99087.5|98902|26
1656542010000|2022-06-29 22:33:30|99108.5|98908.5|99133.4|98933.4|99163.4|98963.4|99108.5|98908.5|28
1656542020000|2022-06-29 22:33:40|99128.7|98928.7|99153.3|98953.3|99158.8|98958.8|99121.9|98921.9|24
1656542030000|2022-06-29 22:33:50|99129.1|98929.1|99123.3|98923.3|99135|98935|99115|98915|20
1656542040000|2022-06-29 22:34:00|99113.3|98913.3|99122.5|98922.5|99169.7|98969.7|99109.9|98909.9|50
1656542050000|2022-06-29 22:34:10|99122.6|98922.6|99126.4|98926.4|99169.3|98969.3|99114.9|98914.9|25
1656542060000|2022-06-29 22:34:20|99125.1|98925.1|99123.2|98923.2|99125.7|98925.7|99118.6|98918.6|8
1656542070000|2022-06-29 22:34:30|99121|98921|99118.9|98918.9|99160.2|98960.2|99114.8|98914.8|18
1656542080000|2022-06-29 22:34:40|99125.9|98925.9|99132.2|98932.2|99132.4|98932.4|99116.7|98916.7|15
1656542090000|2022-06-29 22:34:50|99135.8|98935.8|99126.5|98926.5|99135.8|98935.8|99126.5|98926.5|16
1656542100000|2022-06-29 22:35:00|99126.6|98926.6|99119.2|98919.2|99127.7|98927.7|99119.2|98919.2|6
1656542110000|2022-06-29 22:35:10|99125.2|98925.2|99121.7|98921.7|99126|98926|99121.7|98921.7|4
1656542120000|2022-06-29 22:35:20|99128|98928|99122.2|98922.2|99128.7|98928.7|99122.2|98922.2|7
1656542130000|2022-06-29 22:35:30|99094.3|98932.1|99129.3|98929.3|99129.7|98932.2|99094.3|98922.4|16
1656542140000|2022-06-29 22:35:40|99126.4|98926.4|99132|98932|99183.9|98983.9|99126.4|98926.4|36
1656542150000|2022-06-29 22:35:50|99131.9|98931.9|99142.8|98942.8|99143.1|98943.1|99131.9|98931.9|11
1656542160000|2022-06-29 22:36:00|99131.8|98931.8|99148|98948|99152.2|98952.2|99131.8|98931.8|17
1656542170000|2022-06-29 22:36:10|99144.3|98944.3|99143.9|98943.9|99150.4|98950.4|99139.6|98939.6|11
1656542180000|2022-06-29 22:36:20|99146.3|98946.3|99172|98972|99186|98986|99146.3|98946.3|18
1656542190000|2022-06-29 22:36:30|99162.5|98962.5|99158.9|98958.9|99176.6|98976.6|99138.4|98938.4|26
1656542200000|2022-06-29 22:36:40|99158.4|98958.4|99146.9|98946.9|99159.3|98959.3|99146.7|98946.7|15
1656542210000|2022-06-29 22:36:50|99146.8|98946.8|99145.5|98945.5|99156.1|98956.1|99145.5|98945.5|18
1656542220000|2022-06-29 22:37:00|99146.2|98946.2|99147.7|98947.7|99187.6|98987.6|99123.5|98923.5|32
1656542230000|2022-06-29 22:37:10|99148.4|98948.4|99151.4|98951.4|99156.2|98956.2|99138.2|98938.2|12
1656542240000|2022-06-29 22:37:20|99139.9|98939.9|99161.5|98961.5|99184.3|98984.3|99138.9|98938.9|22
1656542250000|2022-06-29 22:37:30|99163.8|98963.8|99156.7|98956.7|99171.5|98971.5|99147.7|98947.7|11
1656542260000|2022-06-29 22:37:40|99146|98946|99182.7|98982.7|99188.4|98988.4|99146|98946|10
1656542270000|2022-06-29 22:37:50|99162.3|98962.3|99144|98944|99164.8|98964.8|99144|98944|11
1656542280000|2022-06-29 22:38:00|99141.5|98941.5|99156.8|98956.8|99174.4|98974.4|99141.5|98941.5|24
1656542290000|2022-06-29 22:38:10|99156|98956|99136.1|98936.1|99193.2|98993.2|99136.1|98936.1|29
1656542300000|2022-06-29 22:38:20|99136.4|98936.4|99151.3|98951.3|99173.8|98973.8|99134.4|98934.4|25
1656542310000|2022-06-29 22:38:30|99163.1|98963.1|99136.8|98936.8|99180.1|98980.1|99136.8|98936.8|29
1656542320000|2022-06-29 22:38:40|99139.6|98939.6|99136.9|98936.9|99179.1|98979.1|99134.1|98934.1|23
1656542330000|2022-06-29 22:38:50|99136.5|98936.5|99143.9|98943.9|99179.2|98979.2|99134.4|98934.4|40
1656542340000|2022-06-29 22:39:00|99136.2|98936.2|99153.8|98953.8|99226.5|99026.5|99131.5|98931.5|38
1656542350000|2022-06-29 22:39:10|99146.2|98946.2|99146|98946|99174.2|98974.2|99145.2|98945.2|13
1656542360000|2022-06-29 22:39:20|99148.5|98948.5|99147.7|98947.7|99152.1|98952.1|99144.5|98944.5|18
1656542370000|2022-06-29 22:39:30|99147.8|98947.8|99151.3|98951.3|99155.4|98955.4|99145.3|98945.3|12
1656542380000|2022-06-29 22:39:40|99151.6|98951.6|99131|98931|99183.2|98983.2|99131|98931|39
1656542390000|2022-06-29 22:39:50|99127.7|98929.9|99173.4|98973.4|99182.9|98982.9|99117.6|98929.4|36
1656542400000|2022-06-29 22:40:00|99169|98969|99172.8|98972.8|99179.8|98979.8|99127.7|98929.4|41
1656542410000|2022-06-29 22:40:10|99174.8|98974.8|99123.2|98930.9|99195.3|98995.3|99107.3|98930.9|32
1656542420000|2022-06-29 22:40:20|99138.1|98938.1|99135.2|98935.2|99143.7|98943.7|99123.2|98929.2|19
1656542430000|2022-06-29 22:40:30|99140.4|98940.4|99143.4|98943.4|99143.4|98943.4|99136|98936|8
1656542440000|2022-06-29 22:40:40|99148.7|98948.7|99138.7|98938.7|99148.7|98948.7|99138|98938|7
1656542450000|2022-06-29 22:40:50|99145.9|98945.9|99197.7|98997.7|99197.7|98997.7|99134.1|98934.1|9
1656542460000|2022-06-29 22:41:00|99160.2|98960.2|99134.2|98934.2|99170|98970|99117.6|98928.7|20
1656542470000|2022-06-29 22:41:10|99134.3|98934.3|99145.4|98945.4|99145.4|98945.4|99134.3|98934.3|6
1656542480000|2022-06-29 22:41:20|99144.7|98944.7|99141.1|98941.1|99145.5|98945.5|99132.7|98932.7|9
1656542490000|2022-06-29 22:41:30|99137.2|98937.2|99137.8|98937.8|99137.8|98937.8|99133.3|98933.3|7
1656542500000|2022-06-29 22:41:40|99134|98934|99130|98930|99136.3|98936.3|99130|98930|6
1656542510000|2022-06-29 22:41:50|99129|98929|99147.1|98947.1|99147.1|98947.1|99128.8|98928.8|17
1656542520000|2022-06-29 22:42:00|99142.9|98942.9|99141.8|98941.8|99149.6|98949.6|99135.8|98935.8|15
1656542530000|2022-06-29 22:42:10|99142.4|98942.4|99168.8|98968.8|99185.4|98985.4|99113.9|98913.9|40
1656542540000|2022-06-29 22:42:20|99153.5|98953.5|99170.5|98970.5|99187.4|98987.4|99100.8|98931.5|39
1656542550000|2022-06-29 22:42:30|99174.4|98974.4|99166.5|98966.5|99184.4|98984.4|99100.9|98927.2|25
1656542560000|2022-06-29 22:42:40|99163.6|98963.6|99138.4|98938.4|99172.6|98972.6|99127.2|98927.2|34
1656542570000|2022-06-29 22:42:50|99131.3|98931.3|99153.1|98953.1|99177.6|98977.6|99119.8|98928.1|20
1656542580000|2022-06-29 22:43:00|99161.3|98961.3|99137.2|98937.2|99190.8|98990.8|99101.1|98927.8|27
1656542590000|2022-06-29 22:43:10|99163.8|98963.8|99137.6|98937.6|99190.7|98990.7|99134.1|98934.1|46
1656542600000|2022-06-29 22:43:20|99141.8|98941.8|99132.4|98932.4|99142|98942|99131.1|98931.1|41
1656542610000|2022-06-29 22:43:30|99132.5|98932.5|99141.9|98941.9|99143|98943|99130.4|98930.4|51
1656542620000|2022-06-29 22:43:40|99143.6|98943.6|99143.9|98943.9|99144.1|98944.1|99127.6|98927.6|42
1656542630000|2022-06-29 22:43:50|99144.2|98944.2|99128.9|98928.9|99171.2|98971.2|99123.1|98923.8|36
1656542640000|2022-06-29 22:44:00|99135.5|98935.5|99129.7|98929.7|99171.5|98971.5|99129.6|98929.6|20
1656542650000|2022-06-29 22:44:10|99141.7|98941.7|99124.2|98924.2|99141.7|98941.7|99124.2|98924.2|9
1656542660000|2022-06-29 22:44:20|99129.2|98929.2|99133.2|98933.2|99158.3|98958.3|99127|98927|16
1656542670000|2022-06-29 22:44:30|99135.1|98935.1|99131.9|98931.9|99164.4|98964.4|99126.3|98926.3|17
1656542680000|2022-06-29 22:44:40|99130.4|98930.4|99135.6|98935.6|99194.6|98994.6|99130.4|98930.4|17
1656542690000|2022-06-29 22:44:50|99136.9|98936.9|99127.4|98927.4|99173.6|98973.6|99127.4|98927.4|30
1656542700000|2022-06-29 22:45:00|99121.6|98923|99141.7|98941.7|99175.8|98975.8|99121.6|98923|34
1656542710000|2022-06-29 22:45:10|99146|98946|99114.2|98930.1|99146|98946|99114.2|98926.3|14
1656542720000|2022-06-29 22:45:20|99114.6|98929.6|99139.7|98939.7|99141.6|98941.6|99114.2|98929.1|12
1656542730000|2022-06-29 22:45:30|99139.6|98939.6|99130.2|98930.2|99148.6|98948.6|99130.2|98930.2|16
1656542740000|2022-06-29 22:45:40|99127.6|98927.6|99137.5|98937.5|99149.2|98949.2|99127.6|98927.6|11
1656542750000|2022-06-29 22:45:50|99134.5|98934.5|99141.5|98941.5|99147.4|98947.4|99134.5|98934.5|5
1656542760000|2022-06-29 22:46:00|99146.2|98946.2|99137.7|98937.7|99150.2|98950.2|99137.7|98937.7|10
1656542770000|2022-06-29 22:46:10|99138.7|98938.7|99143|98943|99147|98947|99136.9|98936.9|10
1656542780000|2022-06-29 22:46:20|99148.1|98948.1|99137.9|98937.9|99180.2|98980.2|99127.3|98927.3|30
1656542790000|2022-06-29 22:46:30|99154.4|98954.4|99138.4|98938.4|99154.4|98954.4|99130.7|98930.7|16
1656542800000|2022-06-29 22:46:40|99135.7|98935.7|99166.3|98966.3|99181.6|98981.6|99126.1|98926.1|21
1656542810000|2022-06-29 22:46:50|99163.6|98963.6|99157|98957|99177.5|98977.5|99146.4|98946.4|22
1656542820000|2022-06-29 22:47:00|99153.6|98953.6|99166.9|98966.9|99166.9|98966.9|99148.9|98948.9|15
1656542830000|2022-06-29 22:47:10|99169.5|98969.5|99161.6|98961.6|99169.5|98969.5|99161.6|98961.6|4
1656542840000|2022-06-29 22:47:20|99192.8|98992.8|99171.1|98971.1|99192.8|98992.8|99150.1|98950.1|18
1656542850000|2022-06-29 22:47:30|99190.3|98990.3|99168.8|98968.8|99200.3|99000.3|99168.8|98968.8|12
1656542860000|2022-06-29 22:47:40|99168.7|98968.7|99164.2|98964.2|99175.2|98975.2|99157.6|98957.6|9
1656542870000|2022-06-29 22:47:50|99162|98962|99157.4|98957.4|99168.5|98968.5|99157.4|98957.4|11
1656542880000|2022-06-29 22:48:00|99166.5|98966.5|99165.7|98965.7|99170.1|98970.1|99160.7|98960.7|10
1656542890000|2022-06-29 22:48:10|99160.6|98960.6|99165.9|98965.9|99231.1|99031.1|99160.6|98960.6|19
1656542900000|2022-06-29 22:48:20|99181.4|98981.4|99162.4|98962.4|99181.4|98981.4|99154.6|98954.6|7
1656542910000|2022-06-29 22:48:30|99162.5|98962.5|99171.3|98971.3|99171.3|98971.3|99153.3|98953.3|10
1656542920000|2022-06-29 22:48:40|99171|98971|99173.3|98973.3|99193.5|98993.5|99164|98964|17
1656542930000|2022-06-29 22:48:50|99164.6|98964.6|99163.3|98963.3|99175.8|98975.8|99154.4|98954.4|23
1656542940000|2022-06-29 22:49:00|99179.1|98979.1|99179.8|98979.8|99180|98980|99165.7|98965.7|14
1656542950000|2022-06-29 22:49:10|99178.2|98978.2|99171.2|98971.2|99204|99004|99146|98946|13
1656542960000|2022-06-29 22:49:20|99182.7|98982.7|99185.3|98985.3|99185.3|98985.3|99161.3|98961.3|17
1656542970000|2022-06-29 22:49:30|99195.1|98995.1|99181.2|98981.2|99202.9|99002.9|99160.2|98960.2|20
1656542980000|2022-06-29 22:49:40|99170.4|98970.4|99159.1|98959.1|99190.7|98990.7|99153.7|98953.7|12
1656542990000|2022-06-29 22:49:50|99146.5|98946.5|99156.2|98956.2|99157.4|98957.4|99143|98943|14
1656543000000|2022-06-29 22:50:00|99150.6|98950.6|99163.1|98963.1|99183.6|98983.6|99150.3|98950.3|30
1656543010000|2022-06-29 22:50:10|99165.6|98965.6|99183.3|98983.3|99184.4|98984.4|99146.9|98946.9|36
1656543020000|2022-06-29 22:50:20|99182.3|98982.3|99186.4|98986.4|99186.4|98986.4|99167.5|98967.5|33
1656543030000|2022-06-29 22:50:30|99186|98986|99162|98962|99186|98986|99162|98962|28
1656543040000|2022-06-29 22:50:40|99167.3|98967.3|99175.6|98975.6|99184.1|98984.1|99167.3|98967.3|18
1656543050000|2022-06-29 22:50:50|99170|98970|99144.7|98944.7|99177.7|98977.7|99144.7|98944.7|15
1656543060000|2022-06-29 22:51:00|99115.1|98928|99120.8|98920.8|99149.6|98949.6|99115.1|98920.8|32
1656543070000|2022-06-29 22:51:10|99164.3|98964.3|99170.4|98970.4|99170.4|98970.4|99121.7|98921.7|35
1656543080000|2022-06-29 22:51:20|99165.3|98965.3|99140|98940|99165.3|98965.3|99135.5|98935.5|10
1656543090000|2022-06-29 22:51:30|99142.1|98942.1|99143.1|98943.1|99143.3|98943.3|99139.2|98939.2|10
1656543100000|2022-06-29 22:51:40|99143.4|98943.4|99166.2|98966.2|99174.9|98974.9|99139|98939|17
1656543110000|2022-06-29 22:51:50|99164.4|98964.4|99173.8|98973.8|99184.1|98984.1|99150.8|98950.8|16
1656543120000|2022-06-29 22:52:00|99174.1|98974.1|99167.7|98967.7|99174.1|98974.1|99146.8|98946.8|13
1656543130000|2022-06-29 22:52:10|99159.2|98959.2|99177.2|98977.2|99177.8|98977.8|99159.2|98959.2|12
1656543140000|2022-06-29 22:52:20|99169.8|98969.8|99126.2|98942.8|99169.8|98969.8|99126.2|98936.7|10
1656543150000|2022-06-29 22:52:30|99138.2|98938.2|99154.5|98954.5|99197|98997|99138.2|98938.2|13
1656543160000|2022-06-29 22:52:40|99154.7|98954.7|99138.3|98938.3|99180.1|98980.1|99135.1|98935.1|14
1656543170000|2022-06-29 22:52:50|99135.8|98935.8|99166.8|98966.8|99177.8|98977.8|99129.2|98931.7|12
1656543180000|2022-06-29 22:53:00|99166.7|98966.7|99173.1|98973.1|99174.9|98974.9|99157.7|98957.7|18
1656543190000|2022-06-29 22:53:10|99172.9|98972.9|99191.7|98991.7|99191.7|98991.7|99134.7|98958.7|24
1656543200000|2022-06-29 22:53:20|99186.5|98986.5|99172.7|98972.7|99186.5|98986.5|99155.7|98955.7|35
1656543210000|2022-06-29 22:53:30|99172.6|98972.6|99155.5|98955.5|99172.8|98972.8|99134.7|98954.3|33
1656543220000|2022-06-29 22:53:40|99155.6|98955.6|99169.8|98969.8|99170.6|98970.6|99144.1|98948.9|28
1656543230000|2022-06-29 22:53:50|99163.2|98963.2|99180|98980|99180|98980|99163.2|98963.2|6
1656543240000|2022-06-29 22:54:00|99178.6|98978.6|99161|98961|99178.6|98978.6|99161|98961|28
1656543250000|2022-06-29 22:54:10|99154.6|98954.6|99188|98988|99188|98988|99133.4|98954.6|9
1656543260000|2022-06-29 22:54:20|99179.1|98979.1|99163.5|98963.5|99179.1|98979.1|99161.6|98961.6|10
1656543270000|2022-06-29 22:54:30|99163.6|98963.6|99154.3|98954.3|99163.6|98963.6|99135.3|98950.6|15
1656543280000|2022-06-29 22:54:40|99171.1|98971.1|99156|98956|99171.1|98971.1|99154|98954|13
1656543290000|2022-06-29 22:54:50|99161.5|98961.5|99164.8|98964.8|99170.3|98970.3|99141.5|98941.5|21
1656543300000|2022-06-29 22:55:00|99164.6|98964.6|99164.5|98964.5|99176.7|98976.7|99154.5|98954.5|24
1656543310000|2022-06-29 22:55:10|99164.6|98964.6|98963.4|98829.3|99164.6|98964.6|98919.1|98824.6|41
1656543320000|2022-06-29 22:55:20|98965.6|98827.4|98971.9|98814.9|98987.5|98827.4|98965|98803.8|22
1656543330000|2022-06-29 22:55:30|98973.5|98813.5|98962.6|98816.7|98980.8|98817.2|98961.3|98806.1|16
1656543340000|2022-06-29 22:55:40|98958.7|98820|98916.7|98866.7|98967.8|98866.7|98916.6|98817.8|22
1656543350000|2022-06-29 22:55:50|98915.8|98865.8|98913.7|98863.7|98961|98865.9|98913|98821.9|20
1656543360000|2022-06-29 22:56:00|98914.3|98864.3|98916.1|98866.1|98969.5|98870.2|98910.9|98815.3|31
1656543370000|2022-06-29 22:56:10|98917|98867|98959.5|98825.7|98960.4|98867|98916.1|98824.8|15
1656543380000|2022-06-29 22:56:20|98967.3|98820.6|98960.1|98821.9|98982.1|98823|98957.8|98803|16
1656543390000|2022-06-29 22:56:30|98962.8|98820.2|98920.9|98870.9|98964.5|98870.9|98916.2|98820.2|18
1656543400000|2022-06-29 22:56:40|98920|98870|98919.4|98869.4|98974.7|98871.3|98918.8|98830.8|29
1656543410000|2022-06-29 22:56:50|98919.2|98869.2|98963.1|98826.8|98968.7|98870.1|98914.7|98822.6|23
1656543420000|2022-06-29 22:57:00|98915.7|98865.7|98920.7|98870.7|98922.7|98872.7|98913.2|98863.2|33
1656543430000|2022-06-29 22:57:10|98961.1|98832.8|98971|98824.1|98972.6|98873.3|98918.3|98824.1|29
1656543440000|2022-06-29 22:57:20|98919.3|98869.3|98921.3|98871.3|98960.6|98871.6|98918.1|98832.8|17
1656543450000|2022-06-29 22:57:30|98919.5|98869.5|98958.5|98832.9|98963.3|98874.9|98919.5|98830|32
1656543460000|2022-06-29 22:57:40|98960.5|98832.8|98961.8|98828.3|98970.1|98869.8|98917.5|98824.4|26
1656543470000|2022-06-29 22:57:50|98917.6|98867.6|98914.7|98864.7|98957.3|98869.4|98914.2|98832.2|27
1656543480000|2022-06-29 22:58:00|98914.6|98864.6|98919.4|98869.4|98921.3|98871.3|98914.6|98864.6|30
1656543490000|2022-06-29 22:58:10|98920|98870|98923.1|98873.1|98968.6|98877|98920|98837.9|24
1656543500000|2022-06-29 22:58:20|98966|98838.6|98928.7|98878.7|98966|98879.7|98925|98838.5|17
1656543510000|2022-06-29 22:58:30|98928.6|98878.6|98928.6|98878.6|98929|98879|98927|98877|51
1656543520000|2022-06-29 22:58:40|98928.7|98878.7|98925.4|98875.4|98928.7|98878.7|98924.3|98874.3|46
1656543530000|2022-06-29 22:58:50|98926.6|98876.6|98927|98877|98927.3|98877.3|98925.3|98875.3|48
1656543540000|2022-06-29 22:59:00|98927.2|98877.2|98929|98879|98978|98881.2|98924.8|98838|27
1656543550000|2022-06-29 22:59:10|98929.4|98879.4|98929.7|98879.7|98930|98880|98927.1|98877.1|26
1656543560000|2022-06-29 22:59:20|98968.9|98841.7|98971.2|98842.5|98971.9|98882.7|98928|98841.7|12
1656543570000|2022-06-29 22:59:30|98929.1|98879.1|98973|98839.6|98973|98880.3|98929.1|98839.6|10
1656543580000|2022-06-29 22:59:40|98970.3|98840.7|98926|98876|98983.5|98890|98925.7|98834.6|15
1656543590000|2022-06-29 22:59:50|98927|98877|98924.8|98874.8|98928.9|98878.9|98922.1|98872.1|31
1656543600000|2022-06-29 23:00:00|98925.7|98875.7|98991.5|98809.8|99002.3|98875.7|98923.3|98800.1|54
1656543610000|2022-06-29 23:00:10|98978.5|98820.9|98983.8|98822.8|98995|98825.3|98972.9|98806.2|26
1656543620000|2022-06-29 23:00:20|98978.9|98826.5|98992.8|98815.9|98993.5|98827.2|98978.9|98815.2|16
1656543630000|2022-06-29 23:00:30|98994.3|98816.1|98990.1|98817.1|99002.2|98880.9|98928.4|98802.6|31
1656543640000|2022-06-29 23:00:40|98999.1|98807.7|98979.4|98827.3|98999.1|98832.4|98975.3|98807.2|28
1656543650000|2022-06-29 23:00:50|98975.1|98831.4|98983.9|98824.1|98986.1|98831.4|98975.1|98815.9|31
1656543660000|2022-06-29 23:01:00|98983.8|98823.8|98999.4|98823.6|99008|98883.6|98933.6|98808.1|29
1656543670000|2022-06-29 23:01:10|99011.6|98812.2|99002.6|98822.7|99011.6|98832.2|98990.4|98812.2|9
1656543680000|2022-06-29 23:01:20|99000.1|98827.1|98978.9|98844.1|99000.2|98844.1|98978.9|98825.8|7
1656543690000|2022-06-29 23:01:30|98937.3|98887.3|98936.6|98886.6|98977.7|98887.3|98933.9|98846.1|11
1656543700000|2022-06-29 23:01:40|98937.5|98887.5|98979|98849.9|98979|98891|98935.8|98849.9|27
1656543710000|2022-06-29 23:01:50|98938.8|98888.8|98942.6|98892.6|98984.5|98894.1|98936.7|98846.7|27
1656543720000|2022-06-29 23:02:00|98943.9|98893.9|98945.4|98895.4|98949|98899|98942.1|98892.1|21
1656543730000|2022-06-29 23:02:10|98946.2|98896.2|99010.1|98839.5|99010.1|98896.8|98945.4|98839.5|31
1656543740000|2022-06-29 23:02:20|99010.3|98839.8|99003|98844.1|99013|98853.4|98999.7|98837.8|30
1656543750000|2022-06-29 23:02:30|99000|98842.9|99003.4|98843.4|99009.3|98845.3|98997.3|98830.8|30
1656543760000|2022-06-29 23:02:40|99003.2|98843.2|98947.6|98897.6|99004.2|98900.6|98945.1|98839.3|46
1656543770000|2022-06-29 23:02:50|98946.6|98896.6|98946.5|98896.5|98989.6|98898.7|98945.7|98859.4|33
1656543780000|2022-06-29 23:03:00|98947.3|98897.3|99007.6|98850.2|99010.8|98902.5|98947|98850.2|25
1656543790000|2022-06-29 23:03:10|99009.9|98850.1|99012.9|98844|99012.9|98853.1|99000.8|98843.7|27
1656543800000|2022-06-29 23:03:20|99016.1|98839.5|99007.1|98844|99016.1|98858.5|98989.6|98839.5|27
1656543810000|2022-06-29 23:03:30|99006.9|98843.8|98948.8|98898.8|99008.8|98898.8|98948.8|98843.2|33
1656543820000|2022-06-29 23:03:40|98948.6|98898.6|98955.1|98905.1|98991.3|98911.7|98947.2|98861.2|37
1656543830000|2022-06-29 23:03:50|98953.1|98903.1|98948.1|98898.1|99005.1|98909.1|98945.1|98865.2|23
1656543840000|2022-06-29 23:04:00|98950.1|98900.1|98949.8|98899.8|98954.2|98904.2|98948.3|98898.3|31
1656543850000|2022-06-29 23:04:10|98950.5|98900.5|98954.1|98904.1|99007.1|98907|98947.8|98865.9|19
1656543860000|2022-06-29 23:04:20|98954|98904|99024.1|98867|99024.1|98904|98954|98854|23
1656543870000|2022-06-29 23:04:30|99018.7|98862.9|98986.3|98849.4|99021.6|98894.3|98944.3|98849.4|25
1656543880000|2022-06-29 23:04:40|98992.8|98849.8|99010.5|98820.1|99020.7|98849.8|98985.7|98818.2|40
1656543890000|2022-06-29 23:04:50|99005.2|98826.9|99014.9|98822|99019.5|98829.4|99005.2|98818.2|10
1656543900000|2022-06-29 23:05:00|99011.6|98824.6|99013.8|98829.9|99019.3|98832.6|99007.5|98817.8|29
1656543910000|2022-06-29 23:05:10|98987.4|98849.3|98940.2|98890.2|98988.9|98892.8|98934|98848.3|36
1656543920000|2022-06-29 23:05:20|98980.3|98853.9|98943.1|98893.1|98989.9|98893.1|98941.4|98852.2|18
1656543930000|2022-06-29 23:05:30|98990.2|98854|98942.2|98892.2|98991.4|98893.4|98940.6|98848|26
1656543940000|2022-06-29 23:05:40|98943|98893|98984.2|98855.3|98987|98893.7|98942.9|98853.8|21
1656543950000|2022-06-29 23:05:50|98983.9|98855.5|98973.7|98848.2|98986.4|98895|98935.4|98847.8|16
1656543960000|2022-06-29 23:06:00|98975.1|98848.3|98989.1|98849.7|98989.1|98888.9|98938.9|98848.3|15
1656543970000|2022-06-29 23:06:10|98988.4|98849.6|98940.6|98890.6|98988.4|98891.5|98937|98849.6|40
1656543980000|2022-06-29 23:06:20|98942.9|98892.9|98985.2|98844.9|98985.8|98892.9|98939.7|98844.9|35
1656543990000|2022-06-29 23:06:30|98988.6|98846.5|98984|98855.7|98992.2|98894.3|98944.3|98846.4|34
1656544000000|2022-06-29 23:06:40|98982.9|98855.2|98982.1|98854.2|98985.4|98855.2|98981.1|98853.8|34
1656544010000|2022-06-29 23:06:50|98984.5|98852.7|98984.6|98855|98985.8|98855.1|98981.9|98852.4|34
1656544020000|2022-06-29 23:07:00|98984.8|98854.1|98950|98900|98993.4|98900|98950|98854|22
1656544030000|2022-06-29 23:07:10|98949.9|98899.9|98948.6|98898.6|98997.1|98899.9|98941.1|98853.5|33
1656544040000|2022-06-29 23:07:20|98947.4|98897.4|98984.6|98851.6|98992.2|98898.8|98941.9|98846.2|37
1656544050000|2022-06-29 23:07:30|98992.9|98849.6|98945.2|98895.2|98992.9|98895.2|98945.2|98849.6|25
1656544060000|2022-06-29 23:07:40|98945.9|98895.9|98993.2|98862.2|98995.3|98898.8|98944.6|98853.2|29
1656544070000|2022-06-29 23:07:50|98993.4|98861.9|98946.7|98896.7|99002.4|98900.5|98946.3|98856|27
1656544080000|2022-06-29 23:08:00|98947.7|98897.7|98990|98850.5|98990.6|98898.2|98947.7|98850.5|28
1656544090000|2022-06-29 23:08:10|98988.2|98851.6|98993.4|98852.9|98993.4|98859.2|98985.4|98851.2|18
1656544100000|2022-06-29 23:08:20|98993.7|98852.1|98989.2|98863.2|98996.3|98901.6|98949.3|98852.1|29
1656544110000|2022-06-29 23:08:30|98954.5|98904.5|98991.7|98862|98997.2|98904.5|98952|98861.3|20
1656544120000|2022-06-29 23:08:40|98992.2|98861.9|98993.7|98863.7|98993.7|98863.8|98988.5|98861.3|15
1656544130000|2022-06-29 23:08:50|98990.5|98862.6|98993.5|98859.9|98995.9|98862.6|98990.5|98859.1|10
1656544140000|2022-06-29 23:09:00|98993.6|98859.8|99022.3|98843.7|99034.5|98905.3|98946.1|98833.2|46
1656544150000|2022-06-29 23:09:10|99021|98845.5|99015.6|98850.7|99032.3|98853.1|99014.6|98835.3|33
1656544160000|2022-06-29 23:09:20|99025.5|98842.2|99023.8|98844.1|99025.6|98856.3|99011|98842.2|17
1656544170000|2022-06-29 23:09:30|99023.6|98845.1|99001.9|98868.7|99023.6|98868.7|99001.9|98845.1|3
1656544180000|2022-06-29 23:09:40|99001.2|98869|99004.6|98865.1|99004.6|98909.4|98956.4|98865.1|13
1656544190000|2022-06-29 23:09:50|99005.2|98865.3|99006.8|98863.2|99006.8|98868.4|98994.5|98863.2|5
1656544200000|2022-06-29 23:10:00|98993.4|98867.4|98997.4|98852.4|99011.5|98908.7|98948.4|98852.4|33
1656544210000|2022-06-29 23:10:10|98997.3|98852.3|98996.2|98862.4|99005.9|98865.8|98988.6|98852.3|26
1656544220000|2022-06-29 23:10:20|98999.3|98863.1|99015.2|98838.3|99015.6|98863.3|98994|98838.2|23
1656544230000|2022-06-29 23:10:30|99010.3|98844.4|99019.8|98846.5|99024.1|98846.7|99010.3|98832.6|31
1656544240000|2022-06-29 23:10:40|99020|98846.3|99013.2|98844.1|99020.6|98848.6|99008.8|98837.6|27
1656544250000|2022-06-29 23:10:50|99012.5|98844.3|98991.6|98857.3|99015.5|98860.3|98987.7|98842.8|16
1656544260000|2022-06-29 23:11:00|98992.9|98857|98987.4|98860.4|99004.9|98903.8|98951.2|98842.5|46
1656544270000|2022-06-29 23:11:10|98988.1|98861.3|98985.5|98856.9|99001.6|98866.5|98980|98853.1|43
1656544280000|2022-06-29 23:11:20|98987|98855.6|98984.9|98857.2|98987|98857.2|98982.6|98853.7|29
1656544290000|2022-06-29 23:11:30|98984.7|98857.5|98943.4|98893.4|98995|98897.3|98938.1|98850|45
1656544300000|2022-06-29 23:11:40|98944.5|98894.5|98988.9|98840.5|99001.2|98895.5|98936.8|98823.8|36
1656544310000|2022-06-29 23:11:50|99007.4|98821.9|99000.5|98833.9|99014.5|98841|98993.3|98814|20
1656544320000|2022-06-29 23:12:00|99002.9|98830.5|99010|98831.3|99011.2|98841.1|98997.3|98829.6|34
1656544330000|2022-06-29 23:12:10|99012.5|98831.4|98984.8|98859.7|99012.5|98897.8|98947.3|98827.8|21
1656544340000|2022-06-29 23:12:20|98986.4|98859.4|99013.6|98837|99015.5|98860.3|98986|98836.8|43
1656544350000|2022-06-29 23:12:30|99015|98831.4|98994.4|98832.9|99018.6|98846.3|98983.9|98818.4|41
1656544360000|2022-06-29 23:12:40|98993|98833.3|99003.4|98822.2|99015.5|98837.1|98989.4|98820.7|42
1656544370000|2022-06-29 23:12:50|99002.7|98820|99008.4|98819.6|99008.8|98833.5|98998.8|98816.2|40
1656544380000|2022-06-29 23:13:00|99004.7|98821.7|98976.1|98844.6|99006|98844.6|98971.8|98818.3|32
1656544390000|2022-06-29 23:13:10|98977.2|98844.2|98977.3|98846|98992.7|98850.5|98976.4|98844.2|21
1656544400000|2022-06-29 23:13:20|98979.8|98845.9|99028.2|98828.2|99051.3|98855|98977.2|98824.2|26
1656544410000|2022-06-29 23:13:30|99033.8|98833.8|99029|98841.6|99050.9|98850.9|99002.8|98811.1|43
1656544420000|2022-06-29 23:13:40|99028.5|98828.5|99020.8|98820.8|99043.2|98843.2|99020.6|98820.6|28
1656544430000|2022-06-29 23:13:50|99019.4|98819.4|99038.9|98838.9|99040.4|98840.4|99018.3|98819.4|27
1656544440000|2022-06-29 23:14:00|99015.8|98837.6|99034.1|98842.7|99044.5|98852.4|99002.7|98834.8|21
1656544450000|2022-06-29 23:14:10|99049|98849|99047.4|98853.4|99049|98893.8|98943.8|98836.7|33
1656544460000|2022-06-29 23:14:20|99029.7|98847.6|99032.7|98847|99071.5|98871.5|99010.2|98841.1|42
1656544470000|2022-06-29 23:14:30|99042.4|98844.1|99026.2|98840.9|99048|98848|99019.9|98838.8|41
1656544480000|2022-06-29 23:14:40|99031.6|98839.7|99032|98836.2|99044.8|98844.8|99016|98827.7|30
1656544490000|2022-06-29 23:14:50|99039.5|98839.5|99036.9|98836.9|99042.1|98842.1|99031.7|98833.1|34
1656544500000|2022-06-29 23:15:00|99035.6|98835.6|99021.1|98832.2|99035.6|98847|99004.8|98830.9|48
1656544510000|2022-06-29 23:15:10|99021|98830.6|99035|98835|99035|98836.5|99021|98830.6|33
1656544520000|2022-06-29 23:15:20|99035.8|98835.8|99026.9|98832.2|99035.8|98839.3|99018|98830.2|27
1656544530000|2022-06-29 23:15:30|99026.8|98832.1|99017.6|98852.2|99032.3|98856|98999.1|98831.7|24
1656544540000|2022-06-29 23:15:40|99019|98845.8|99004.2|98851.8|99023.3|98856|98995.2|98836.3|19
1656544550000|2022-06-29 23:15:50|98995.5|98856.1|99004.6|98856|99004.6|98856.4|98991.2|98845.5|27
1656544560000|2022-06-29 23:16:00|98997.6|98856.7|99002.7|98852.6|99011|98857.9|98997.6|98848.1|36
1656544570000|2022-06-29 23:16:10|98998.7|98852.9|99000.1|98857.1|99018.1|98857.5|98998.7|98846.8|24
1656544580000|2022-06-29 23:16:20|99008.7|98846.9|99022.1|98850.8|99023.7|98860|98996.2|98841.5|14
1656544590000|2022-06-29 23:16:30|99016.2|98844.5|99012.1|98842.9|99032.6|98899.2|98949.2|98840.3|21
1656544600000|2022-06-29 23:16:40|99011|98844|99008|98853.6|99025.6|98855.8|99001.5|98844|27
1656544610000|2022-06-29 23:16:50|99015.1|98850.9|99000.4|98851|99015.1|98853.4|98995.9|98846.9|21
1656544620000|2022-06-29 23:17:00|99003.7|98850.4|99016.6|98852.9|99016.6|98856.5|98996.7|98848.8|20
1656544630000|2022-06-29 23:17:10|99016.8|98854.3|99016.1|98844.3|99016.8|98857.7|98978.8|98841.3|11
1656544640000|2022-06-29 23:17:20|99009.9|98836.6|99014.2|98852.3|99025.1|98858.3|99006.3|98836.6|21
1656544650000|2022-06-29 23:17:30|99013.8|98849.6|98989.1|98859.1|99024.4|98859.1|98989.1|98842.8|20
1656544660000|2022-06-29 23:17:40|98989.2|98859.4|99002.3|98851.1|99009|98859.4|98989.2|98851.1|26
1656544670000|2022-06-29 23:17:50|98997.5|98852.5|99010.1|98849.9|99011.3|98856.1|98996.1|98847|15
1656544680000|2022-06-29 23:18:00|98998.3|98854.9|98994.6|98855.4|99018.4|98899.2|98949.1|98845.5|27
1656544690000|2022-06-29 23:18:10|98999.4|98853.3|99030.2|98842.5|99037.1|98858.5|98988.2|98831.1|44
1656544700000|2022-06-29 23:18:20|99030.3|98842.2|99031.5|98839|99036.9|98848.8|99026.8|98839|32
1656544710000|2022-06-29 23:18:30|99033.5|98835.6|99031.7|98843.9|99033.5|98843.9|99019.5|98835|10
1656544720000|2022-06-29 23:18:40|98998.1|98864|99008.4|98857.1|99008.5|98864.7|98993.4|98857.1|16
1656544730000|2022-06-29 23:18:50|99007.9|98858.9|99016.2|98855.6|99016.2|98859.6|98994.3|98853.5|9
1656544740000|2022-06-29 23:19:00|99017.3|98849.9|99012.1|98862.1|99019.4|98865.7|98999.6|98849.9|29
1656544750000|2022-06-29 23:19:10|99012|98862.2|99004.5|98860.2|99019.7|98863.4|99004.5|98854.6|17
1656544760000|2022-06-29 23:19:20|99011.4|98857.4|99000.5|98852.4|99022.8|98861.8|98991|98845.8|26
1656544770000|2022-06-29 23:19:30|98999.6|98858.8|99004.3|98858.2|99017.9|98863.4|98996.2|98853.8|20
1656544780000|2022-06-29 23:19:40|99000.5|98858.4|99009.2|98857.8|99013.5|98861.7|98999.3|98855.2|33
1656544790000|2022-06-29 23:19:50|99004.3|98857.7|99007.8|98861.1|99023.5|98865.6|98988.6|98849.5|18
1656544800000|2022-06-29 23:20:00|99007.9|98859.8|99008.6|98858.8|99025.4|98898.4|98947.4|98837.3|28
1656544810000|2022-06-29 23:20:10|98996.7|98858.2|99017.7|98860.1|99022.6|98868.3|98990.8|98851.4|32
1656544820000|2022-06-29 23:20:20|99003.5|98862.1|99019.7|98860.7|99031.9|98862.5|99003.5|98852.5|28
1656544830000|2022-06-29 23:20:30|99010.7|98863.5|99009.3|98860|99015.3|98863.5|99005.2|98856.8|12
1656544840000|2022-06-29 23:20:40|99015.9|98854.4|98993.7|98864.4|99025.7|98868.1|98993.7|98852.4|22
1656544850000|2022-06-29 23:20:50|98999.3|98861.7|98999.9|98859|99019.3|98864.9|98993.8|98847.1|35
1656544860000|2022-06-29 23:21:00|99000.1|98859.8|99019.8|98857.4|99019.8|98862.4|98989.8|98852.4|27
1656544870000|2022-06-29 23:21:10|99021.8|98851.3|99024.6|98846.3|99032.7|98860.3|98998.9|98839.6|18
1656544880000|2022-06-29 23:21:20|99014.2|98840|99005.7|98850.7|99014.2|98856.4|98999.7|98840|23
1656544890000|2022-06-29 23:21:30|99000.6|98853.7|98999.6|98853.7|99014.3|98856.1|98996.3|98851.7|32
1656544900000|2022-06-29 23:21:40|98999.5|98854.1|99018.3|98855.1|99018.8|98898.6|98948.6|98850.9|38
1656544910000|2022-06-29 23:21:50|99008.5|98856.4|99024|98840.9|99036|98862.5|98992.1|98837.6|38
1656544920000|2022-06-29 23:22:00|99022.9|98840.5|99025.7|98835.5|99034.4|98844.9|99018.1|98833.9|45
1656544930000|2022-06-29 23:22:10|99028.3|98834.8|99025.1|98838.8|99028.3|98838.8|99017.7|98832.8|25
1656544940000|2022-06-29 23:22:20|99023.2|98838.5|99003.4|98854.8|99023.2|98854.8|98998.4|98838.4|15
1656544950000|2022-06-29 23:22:30|99003.2|98855.8|98995.2|98866.6|99017.3|98903.3|98953.3|98853|20
1656544960000|2022-06-29 23:22:40|99009.2|98856.4|99032.6|98849.3|99040.4|98906.2|98942.8|98843.4|32
1656544970000|2022-06-29 23:22:50|99029.8|98854.2|99026.5|98848.7|99049.2|98855.3|99026.5|98846|44
1656544980000|2022-06-29 23:23:00|99029|98849.7|99026.8|98844.2|99037.7|98850.3|99022.5|98843.4|42
1656544990000|2022-06-29 23:23:10|99026.9|98844.3|98999|98857.9|99029.2|98863.5|98995.2|98843.2|48
1656545000000|2022-06-29 23:23:20|99000|98858.5|99010.6|98862.9|99012.2|98862.9|98998.9|98858.2|25
1656545010000|2022-06-29 23:23:30|99010.7|98862.8|99003.5|98866.9|99015.9|98869.5|98994.8|98856.5|25
1656545020000|2022-06-29 23:23:40|98994.9|98869.5|99009.3|98860|99025.8|98905.6|98948.5|98851.2|44
1656545030000|2022-06-29 23:23:50|99015.8|98862.3|99001.9|98857.5|99017.9|98870.2|98993.8|98849|30
1656545040000|2022-06-29 23:24:00|98997.8|98863.2|99011.2|98867.8|99011.2|98868.2|98997.8|98858.1|18
1656545050000|2022-06-29 23:24:10|99007.3|98868.3|99012.4|98866.1|99021.2|98868.3|99007.2|98863.5|37
1656545060000|2022-06-29 23:24:20|99012.6|98861.3|99044.3|98868|99044.3|98907.6|98957.6|98861.2|21
1656545070000|2022-06-29 23:24:30|99051.9|98870.7|99035.7|98860.7|99065.6|98870.7|99014.8|98856|33
1656545080000|2022-06-29 23:24:40|99036.2|98860.4|99024.7|98856.6|99039.4|98860.8|99023.1|98854.6|29
1656545090000|2022-06-29 23:24:50|99024.6|98856.5|99004.4|98866.2|99034.5|98866.2|99004.4|98851.6|47
1656545100000|2022-06-29 23:25:00|99004.2|98866.1|99002.3|98864.1|99013.5|98866.9|99000|98862|31
1656545110000|2022-06-29 23:25:10|99004.4|98864.4|99002.8|98865.8|99009.4|98866|98997.6|98858.9|23
1656545120000|2022-06-29 23:25:20|98996.4|98866.2|99024.2|98855|99032.4|98868.3|98995.1|98853.1|35
1656545130000|2022-06-29 23:25:30|99019.2|98856.5|99026.3|98855|99038.5|98861|99017.9|98851.8|32
1656545140000|2022-06-29 23:25:40|99029.9|98856.2|99026.5|98847.7|99031.1|98860.1|99019.1|98846.5|24
1656545150000|2022-06-29 23:25:50|99015|98851.7|99000.5|98859.7|99024.3|98900.3|98949.2|98851|24
1656545160000|2022-06-29 23:26:00|98996.2|98862.6|98996.8|98860.7|99008.4|98864.4|98996.2|98858.2|35
1656545170000|2022-06-29 23:26:10|99001.5|98858.7|98996.1|98864.8|99008.9|98867.4|98993.7|98855.4|25
1656545180000|2022-06-29 23:26:20|98987.9|98862.4|99004.4|98868|99026.5|98868|98987.9|98857.2|34
1656545190000|2022-06-29 23:26:30|99004.5|98868.1|99019.4|98860.3|99019.4|98868.2|98995.2|98854.5|23
1656545200000|2022-06-29 23:26:40|99005.3|98861.8|98999.7|98864.1|99022|98864.1|98993.5|98855.3|32
1656545210000|2022-06-29 23:26:50|98998.8|98865.1|99007.5|98863.9|99007.5|98866.7|98994.5|98861.5|30
1656545220000|2022-06-29 23:27:00|99006.8|98864|98992.5|98863|99006.8|98865.7|98992.5|98860.6|19
1656545230000|2022-06-29 23:27:10|98991.4|98863.1|98995.1|98863.5|98998.1|98899.1|98949.1|98860.2|17
1656545240000|2022-06-29 23:27:20|98951.7|98901.7|98943.9|98893.9|99004.3|98901.7|98941|98850.3|20
1656545250000|2022-06-29 23:27:30|98945.4|98895.4|98943.3|98893.3|98990|98895.4|98942.8|98849.2|13
1656545260000|2022-06-29 23:27:40|98984.8|98858.5|98943.3|98893.3|98989.8|98895.7|98943.3|98852.6|7
1656545270000|2022-06-29 23:27:50|98942.7|98892.7|98950.6|98900.6|98986.3|98900.6|98942.7|98858|23
1656545280000|2022-06-29 23:28:00|98948.7|98898.7|98998.9|98846|99003.1|98898.7|98948.7|98840.5|40
1656545290000|2022-06-29 23:28:10|98998.8|98845.9|98990.9|98852.1|98998.8|98852.1|98988.7|98843.8|37
1656545300000|2022-06-29 23:28:20|98995.3|98847.5|98997.8|98859.3|99001.6|98859.4|98995.1|98840.6|16
1656545310000|2022-06-29 23:28:30|98997.7|98859.2|99000.4|98859.3|99002.5|98862.2|98996.4|98857.4|24
1656545320000|2022-06-29 23:28:40|99007.8|98857.5|98996.9|98869.2|99007.8|98905.4|98955.4|98857.5|30
1656545330000|2022-06-29 23:28:50|99000.5|98867.8|98997.9|98864.7|99000.6|98869.1|98995.1|98864.7|23
1656545340000|2022-06-29 23:29:00|98950|98900|98950.6|98900.6|98951.2|98901.2|98948.9|98898.9|17
1656545350000|2022-06-29 23:29:10|98950.7|98900.7|99001.1|98841.5|99003.8|98901.4|98945.8|98841.5|40
1656545360000|2022-06-29 23:29:20|99000.8|98841.6|99000.7|98854.1|99005.8|98858|98996|98835.1|28
1656545370000|2022-06-29 23:29:30|98998|98857.8|98991.9|98848.4|99000.2|98858.3|98989.3|98842.1|33
1656545380000|2022-06-29 23:29:40|98994.1|98846.6|98943.4|98893.4|98994.1|98896.8|98943.4|98846.6|16
1656545390000|2022-06-29 23:29:50|98949|98899|98950.4|98900.4|98990.5|98902.2|98946.7|98860.4|19
1656545400000|2022-06-29 23:30:00|98950|98900|99017.6|98864.4|99055.7|98914|98950|98850.5|61
1656545410000|2022-06-29 23:30:10|99021.6|98864|99008|98874.1|99040.7|98879.6|99000.5|98845.5|62
1656545420000|2022-06-29 23:30:20|99009.1|98873.3|99013.7|98874.2|99017.7|98876.7|99006.1|98872.9|27
1656545430000|2022-06-29 23:30:30|99011.5|98877.5|99008.2|98872.5|99013.6|98878.1|99004.1|98872.3|35
1656545440000|2022-06-29 23:30:40|99009.5|98875.8|99004.4|98875.3|99011.3|98914.6|98963.6|98874.4|26
1656545450000|2022-06-29 23:30:50|98963.1|98913.1|99009.6|98880.3|99010|98915.6|98963|98874|22
1656545460000|2022-06-29 23:31:00|99010.1|98875.4|99008.5|98874.6|99017.1|98878|99005.1|98869.1|32
1656545470000|2022-06-29 23:31:10|99007.1|98875|99014.3|98871.2|99014.6|98876.4|99007.1|98871|23
1656545480000|2022-06-29 23:31:20|99011.3|98872.4|99001.5|98870.6|99011.4|98872.4|98997.8|98866.7|27
1656545490000|2022-06-29 23:31:30|98998.7|98871.4|98998.6|98868|99007.6|98871.7|98998.3|98867.6|27
1656545500000|2022-06-29 23:31:40|99001.9|98868.8|99002.5|98866.9|99007.6|98870.3|98997.2|98864.7|26
1656545510000|2022-06-29 23:31:50|98998.2|98867.4|99006.4|98870|99009.3|98870.2|98998.2|98865.8|31
1656545520000|2022-06-29 23:32:00|99006.8|98869.9|98956.6|98906.6|99006.8|98907.7|98949.8|98856.5|41
1656545530000|2022-06-29 23:32:10|98957.3|98907.3|98994.1|98865.8|99001.4|98907.3|98955.3|98865.5|16
1656545540000|2022-06-29 23:32:20|98953.4|98903.4|98950.8|98900.8|98953.4|98903.4|98949.4|98899.4|24
1656545550000|2022-06-29 23:32:30|98947.4|98897.4|98948.4|98898.4|98986|98898.4|98943.2|98858.5|15
1656545560000|2022-06-29 23:32:40|98948.3|98898.3|98993.5|98862.5|98993.6|98901.6|98942|98849.9|28
1656545570000|2022-06-29 23:32:50|98993.7|98862.6|98996.5|98851.1|99007.6|98901.1|98951.1|98845.4|38
1656545580000|2022-06-29 23:33:00|98997.5|98861.9|98998.6|98860.6|99004.7|98863.6|98997.5|98847.5|23
1656545590000|2022-06-29 23:33:10|99001.1|98859.3|99009.8|98850.6|99009.8|98863.6|98999.6|98846.5|21
1656545600000|2022-06-29 23:33:20|99009.9|98848.7|98992.3|98856.9|99010|98857.4|98992.3|98848.7|13
1656545610000|2022-06-29 23:33:30|98992.9|98858.8|98999.3|98851|99002.1|98858.8|98992.2|98848.7|21
1656545620000|2022-06-29 23:33:40|98999.2|98851.2|98993|98864.1|98999.3|98902.6|98950.2|98851.2|21
1656545630000|2022-06-29 23:33:50|98991.1|98865|98948.6|98898.6|98995|98902.8|98947.8|98860.3|24
1656545640000|2022-06-29 23:34:00|98947.6|98897.6|98949.4|98899.4|98949.4|98899.4|98946.9|98896.9|13
1656545650000|2022-06-29 23:34:10|98948.6|98898.6|98948.8|98898.8|98989.3|98898.8|98945.3|98859.9|9
1656545660000|2022-06-29 23:34:20|98950.5|98900.5|98945.5|98895.5|98990.8|98901.7|98945.3|98859.6|24
1656545670000|2022-06-29 23:34:30|98945.8|98895.8|98987.2|98857.8|98988.6|98897.1|98945.1|98857.8|29
1656545680000|2022-06-29 23:34:40|98986.4|98858|98943.7|98893.7|98986.4|98897|98943.6|98858|22
1656545690000|2022-06-29 23:34:50|98943.9|98893.9|98942.5|98892.5|98985.4|98896.9|98942.2|98859|17
1656545700000|2022-06-29 23:35:00|98942.4|98892.4|98947.4|98897.4|98992.2|98897.7|98941.9|98859.1|20
1656545710000|2022-06-29 23:35:10|98945.6|98895.6|98943.4|98893.4|98982.4|98896.6|98943.3|98857.3|17
1656545720000|2022-06-29 23:35:20|98943.2|98893.2|98941|98891|98943.9|98893.9|98940.2|98890.2|15
1656545730000|2022-06-29 23:35:30|98941.3|98891.3|98941.7|98891.7|98941.9|98891.9|98940.5|98890.5|13
1656545740000|2022-06-29 23:35:40|98941.9|98891.9|98941.7|98891.7|98943.9|98893.9|98941.2|98891.2|14
1656545750000|2022-06-29 23:35:50|98941.3|98891.3|98941.7|98891.7|98942.1|98892.1|98941.2|98891.2|9
1656545760000|2022-06-29 23:36:00|98941.6|98891.6|98991.8|98839.5|99001.4|98893.7|98941.6|98833.1|40
1656545770000|2022-06-29 23:36:10|98992.2|98839.7|98991.6|98839.6|99001.5|98854.7|98987.1|98830.9|24
1656545780000|2022-06-29 23:36:20|98995.6|98835.5|98988.5|98841.6|98996|98845.7|98982.3|98835.2|21
1656545790000|2022-06-29 23:36:30|98988.6|98841.8|98941.5|98891.5|98988.6|98892.9|98938.7|98841.8|18
1656545800000|2022-06-29 23:36:40|98941.3|98891.3|98940.1|98890.1|98941.3|98891.3|98939.3|98889.3|6
1656545810000|2022-06-29 23:36:50|98940.5|98890.5|98983.6|98855.5|98983.6|98894.4|98940.5|98855.5|18
1656545820000|2022-06-29 23:37:00|98982.9|98855.7|98942|98892|98982.9|98892.4|98940.4|98853.1|21
1656545830000|2022-06-29 23:37:10|98981.8|98854.8|98941.7|98891.7|98982.3|98892.5|98941.1|98854.4|9
1656545840000|2022-06-29 23:37:20|98940.6|98890.6|98939.7|98889.7|98941.7|98891.7|98939.7|98889.7|17
1656545850000|2022-06-29 23:37:30|98938.6|98888.6|98936.6|98886.6|98943.5|98893.5|98936.3|98886.3|21
1656545860000|2022-06-29 23:37:40|98936.4|98886.4|98932.5|98882.5|98936.9|98886.9|98932.3|98882.3|19
1656545870000|2022-06-29 23:37:50|98932.6|98882.6|98931.2|98881.2|98932.7|98882.7|98928.1|98878.1|24
1656545880000|2022-06-29 23:38:00|98929.5|98879.5|98929.1|98879.1|98931|98881|98929|98879|21
1656545890000|2022-06-29 23:38:10|98928.8|98878.8|98932.3|98882.3|98934.4|98884.4|98928.6|98878.6|15
1656545900000|2022-06-29 23:38:20|98932|98882|98927.4|98877.4|98932.7|98882.7|98927.4|98877.4|16
1656545910000|2022-06-29 23:38:30|98927.8|98877.8|98922.3|98872.3|98927.8|98877.8|98922.3|98872.3|21
1656545920000|2022-06-29 23:38:40|98922.1|98872.1|98919.1|98869.1|98922.5|98872.5|98918.8|98868.8|13
1656545930000|2022-06-29 23:38:50|98920|98870|98923.7|98873.7|98927|98877|98919.8|98869.8|20
1656545940000|2022-06-29 23:39:00|98923.4|98873.4|98926.8|98876.8|98927.3|98877.3|98922.3|98872.3|19
1656545950000|2022-06-29 23:39:10|98926.9|98876.9|98922|98872|98926.9|98876.9|98922|98872|10
1656545960000|2022-06-29 23:39:20|98920.5|98870.5|98923.5|98873.5|98925.9|98875.9|98920.5|98870.5|19
1656545970000|2022-06-29 23:39:30|98924.2|98874.2|98925.2|98875.2|98925.2|98875.2|98923.9|98873.9|12
1656545980000|2022-06-29 23:39:40|98924.3|98874.3|98922.8|98872.8|98924.7|98874.7|98922.5|98872.5|8
1656545990000|2022-06-29 23:39:50|98923.9|98873.9|98922.2|98872.2|98926.1|98876.1|98921.3|98871.3|24
1656546000000|2022-06-29 23:40:00|98921.3|98871.3|98915.9|98865.9|98923.3|98873.3|98915.9|98865.9|46
1656546010000|2022-06-29 23:40:10|98917.2|98867.2|98917.3|98867.3|98917.6|98867.6|98914.6|98864.6|25
1656546020000|2022-06-29 23:40:20|98917.5|98867.5|98913.3|98863.3|98917.5|98867.5|98913.1|98863.1|32
1656546030000|2022-06-29 23:40:30|98913.5|98863.5|98916.1|98866.1|98917.1|98867.1|98911.2|98861.2|37
1656546040000|2022-06-29 23:40:40|98916.2|98866.2|98913.3|98863.3|98916.3|98866.3|98910|98860|42
1656546050000|2022-06-29 23:40:50|98913.2|98863.2|98913.2|98863.2|98916.1|98866.1|98912.7|98862.7|43
1656546060000|2022-06-29 23:41:00|98913.4|98863.4|98913.3|98863.3|98914.5|98864.5|98912.7|98862.7|33
1656546070000|2022-06-29 23:41:10|98913.2|98863.2|98914.9|98864.9|98916.2|98866.2|98913.2|98863.2|33
1656546080000|2022-06-29 23:41:20|98915.2|98865.2|98915.2|98865.2|98915.8|98865.8|98915.1|98865.1|18
1656546090000|2022-06-29 23:41:30|98915.3|98865.3|98915.5|98865.5|98919.3|98869.3|98913.3|98863.3|30
1656546100000|2022-06-29 23:41:40|98915.4|98865.4|98914.6|98864.6|98916.8|98866.8|98912|98862|20
1656546110000|2022-06-29 23:41:50|98916.4|98866.4|98912|98862|98917.5|98867.5|98910.3|98860.3|40
1656546120000|2022-06-29 23:42:00|98913.1|98863.1|98911.5|98861.5|98915.3|98865.3|98910.7|98860.7|48
1656546130000|2022-06-29 23:42:10|98912.3|98862.3|98904.6|98854.6|98912.7|98862.7|98904.4|98854.4|37
1656546140000|2022-06-29 23:42:20|98904|98854|98912|98862|98914.5|98864.5|98902.8|98852.8|37
1656546150000|2022-06-29 23:42:30|98913.4|98863.4|98910.8|98860.8|98913.6|98863.6|98909.7|98859.7|50
1656546160000|2022-06-29 23:42:40|98910.3|98860.3|98912.4|98862.4|98917.8|98867.8|98904.3|98854.3|39
1656546170000|2022-06-29 23:42:50|98906.7|98856.7|98900.5|98850.5|98907.1|98857.1|98900.4|98850.4|30
1656546180000|2022-06-29 23:43:00|98900|98850|98913.6|98863.6|98914.3|98864.3|98900|98850|45
1656546190000|2022-06-29 23:43:10|98911.9|98861.9|98908.6|98858.6|98911.9|98861.9|98908.6|98858.6|21
1656546200000|2022-06-29 23:43:20|98909|98859|98905.1|98855.1|98911.8|98861.8|98905.1|98855.1|27
1656546210000|2022-06-29 23:43:30|98905.3|98855.3|98990.3|98842.5|98991|98872|98902.4|98807.1|42
1656546220000|2022-06-29 23:43:40|98981.3|98844.2|98912.6|98862.6|98990.2|98878.5|98910.6|98831.3|62
1656546230000|2022-06-29 23:43:50|98912.9|98862.9|98910.4|98860.4|98915.1|98865.1|98910|98860|36
1656546240000|2022-06-29 23:44:00|98911.3|98861.3|98909.5|98859.5|98916|98866|98909|98859|48
1656546250000|2022-06-29 23:44:10|98909|98859|98904.2|98854.2|98911.1|98861.1|98903.7|98853.7|57
1656546260000|2022-06-29 23:44:20|98904|98854|98905.7|98855.7|98906.6|98856.6|98902.5|98852.5|46
1656546270000|2022-06-29 23:44:30|98905.5|98855.5|98901.8|98851.8|98905.9|98855.9|98901.8|98851.8|49
1656546280000|2022-06-29 23:44:40|98903.6|98853.6|98904.3|98854.3|98905.7|98855.7|98902.2|98852.2|55
1656546290000|2022-06-29 23:44:50|98898.9|98848.9|98906.4|98856.4|98907.1|98857.1|98898.6|98848.6|38
1656546300000|2022-06-29 23:45:00|98907.6|98857.6|98903.8|98853.8|98947.3|98857.6|98901.3|98818.7|38
1656546310000|2022-06-29 23:45:10|98903.9|98853.9|98908.5|98858.5|98912.4|98862.4|98903.8|98853.8|33
1656546320000|2022-06-29 23:45:20|98907.4|98857.4|98906.4|98856.4|98908.4|98858.4|98905.7|98855.7|25
1656546330000|2022-06-29 23:45:30|98906.5|98856.5|98904.7|98854.7|98909.1|98859.1|98903.2|98853.2|21
1656546340000|2022-06-29 23:45:40|98903.7|98853.7|98905.8|98855.8|98906.2|98856.2|98903.4|98853.4|10
1656546350000|2022-06-29 23:45:50|98903.7|98853.7|98904.1|98854.1|98904.4|98854.4|98903|98853|17
1656546360000|2022-06-29 23:46:00|98904|98854|98904.7|98854.7|98906.6|98856.6|98901.6|98851.6|31
1656546370000|2022-06-29 23:46:10|98912.4|98862.4|98904.8|98854.8|98912.4|98862.4|98904.2|98854.2|19
1656546380000|2022-06-29 23:46:20|98904.9|98854.9|98905.1|98855.1|98947.9|98857.5|98901.9|98818.5|27
1656546390000|2022-06-29 23:46:30|98905|98855|98903.4|98853.4|98905|98855|98902.5|98852.5|18
1656546400000|2022-06-29 23:46:40|98903|98853|98906.1|98856.1|98906.1|98856.1|98902.8|98852.8|15
1656546410000|2022-06-29 23:46:50|98906.4|98856.4|98906|98856|98906.9|98856.9|98905.6|98855.6|19
1656546420000|2022-06-29 23:47:00|98906.2|98856.2|98907.3|98857.3|98911.8|98861.8|98903.1|98853.1|24
1656546430000|2022-06-29 23:47:10|98908.2|98858.2|98906.9|98856.9|98909.2|98859.2|98905.6|98855.6|21
1656546440000|2022-06-29 23:47:20|98907.6|98857.6|98907.3|98857.3|98908.5|98858.5|98907|98857|9
1656546450000|2022-06-29 23:47:30|98907.7|98857.7|98905.8|98855.8|98907.7|98857.7|98905.3|98855.3|12
1656546460000|2022-06-29 23:47:40|98905.6|98855.6|98905.4|98855.4|98906.2|98856.2|98904.9|98854.9|12
1656546470000|2022-06-29 23:47:50|98906.8|98856.8|98904.9|98854.9|98906.8|98856.8|98904.8|98854.8|12
1656546480000|2022-06-29 23:48:00|98906.5|98856.5|98910.4|98860.4|98914.9|98864.9|98902.7|98852.7|34
1656546490000|2022-06-29 23:48:10|98910.9|98860.9|98909.2|98859.2|98913.5|98863.5|98906.4|98856.4|22
1656546500000|2022-06-29 23:48:20|98908.8|98858.8|98907.8|98857.8|98908.8|98858.8|98906.5|98856.5|11
1656546510000|2022-06-29 23:48:30|98907.5|98857.5|98907.3|98857.3|98908.2|98858.2|98905.9|98855.9|9
1656546520000|2022-06-29 23:48:40|98906|98856|98906.1|98856.1|98907.1|98857.1|98905.5|98855.5|10
1656546530000|2022-06-29 23:48:50|98905.9|98855.9|98904.7|98854.7|98908|98858|98904.7|98854.7|5
1656546540000|2022-06-29 23:49:00|98907.1|98857.1|98909.5|98859.5|98914.9|98864.9|98906.6|98856.6|21
1656546550000|2022-06-29 23:49:10|98909.7|98859.7|98908.3|98858.3|98909.7|98859.7|98907.6|98857.6|15
1656546560000|2022-06-29 23:49:20|98909.1|98859.1|98907.2|98857.2|98910.7|98860.7|98905.9|98855.9|25
1656546570000|2022-06-29 23:49:30|98906.8|98856.8|98907.2|98857.2|98908.1|98858.1|98906.8|98856.8|12
1656546580000|2022-06-29 23:49:40|98911.6|98861.6|98907|98857|98911.6|98861.6|98907|98857|5
1656546590000|2022-06-29 23:49:50|98906.8|98856.8|98907.4|98857.4|98911.9|98861.9|98906.8|98856.8|8
1656546600000|2022-06-29 23:50:00|98908.1|98858.1|98908.8|98858.8|98909.4|98859.4|98907.1|98857.1|19
1656546610000|2022-06-29 23:50:10|98908.3|98858.3|98908.4|98858.4|98955.5|98861.7|98905.3|98815.6|24
1656546620000|2022-06-29 23:50:20|98908.7|98858.7|98917.8|98867.8|98918.3|98868.3|98906.4|98856.4|36
1656546630000|2022-06-29 23:50:30|98918.3|98868.3|98924.9|98874.9|98935.2|98885.2|98917.1|98867.1|40
1656546640000|2022-06-29 23:50:40|98926.9|98876.9|98925.7|98875.7|98930|98880|98922.1|98872.1|50
1656546650000|2022-06-29 23:50:50|98925.6|98875.6|98924.4|98874.4|98927.7|98877.7|98923.6|98873.6|40
1656546660000|2022-06-29 23:51:00|98923.9|98873.9|98923.5|98873.5|98928.4|98878.4|98922.7|98872.7|44
1656546670000|2022-06-29 23:51:10|98925.6|98875.6|98924.9|98874.9|98926.2|98876.2|98921.4|98871.4|39
1656546680000|2022-06-29 23:51:20|98925.1|98875.1|98926.1|98876.1|98926.2|98876.2|98921.7|98871.7|42
1656546690000|2022-06-29 23:51:30|98925.2|98875.2|98924.2|98874.2|98928.3|98878.3|98922.5|98872.5|48
1656546700000|2022-06-29 23:51:40|98922.1|98872.1|98922.8|98872.8|98966.3|98878.4|98920.3|98840.7|55
1656546710000|2022-06-29 23:51:50|98922.2|98872.2|98924.6|98874.6|98926.7|98876.7|98918.4|98868.4|58
1656546720000|2022-06-29 23:52:00|98926|98876|98927.7|98877.7|98929.3|98879.3|98919.8|98869.8|47
1656546730000|2022-06-29 23:52:10|98927.6|98877.6|98925.6|98875.6|98969.8|98880.5|98920.7|98839.9|55
1656546740000|2022-06-29 23:52:20|98924.3|98874.3|98927.6|98877.6|98928.8|98878.8|98919.1|98869.1|49
1656546750000|2022-06-29 23:52:30|98927.5|98877.5|98923.1|98873.1|98965.3|98879.6|98922.2|98838.4|54
1656546760000|2022-06-29 23:52:40|98922.8|98872.8|98928.5|98878.5|98928.5|98878.5|98919.9|98869.9|57
1656546770000|2022-06-29 23:52:50|98928.3|98878.3|98926.4|98876.4|98928.7|98878.7|98921.3|98871.3|51
1656546780000|2022-06-29 23:53:00|98926.1|98876.1|98927.8|98877.8|98930.1|98880.1|98922|98872|55
1656546790000|2022-06-29 23:53:10|98929.6|98879.6|98928.1|98878.1|98929.6|98879.6|98924|98874|50
1656546800000|2022-06-29 23:53:20|98921.8|98871.8|98919.8|98869.8|98927.9|98877.9|98918.3|98868.3|44
1656546810000|2022-06-29 23:53:30|98920.8|98870.8|98915.7|98865.7|98920.8|98870.8|98915.4|98865.4|23
1656546820000|2022-06-29 23:53:40|98915.9|98865.9|98919.2|98869.2|98921.1|98871.1|98915.4|98865.4|29
1656546830000|2022-06-29 23:53:50|98919.8|98869.8|98929.8|98879.8|98969.5|98885.4|98917.1|98839.8|52
1656546840000|2022-06-29 23:54:00|98929.5|98879.5|98926.7|98876.7|98930.7|98880.7|98920.3|98870.3|52
1656546850000|2022-06-29 23:54:10|98926|98876|98927|98877|98930.3|98880.3|98921.8|98871.8|47
1656546860000|2022-06-29 23:54:20|98927.3|98877.3|98925.5|98875.5|98932|98882|98921.4|98871.4|56
1656546870000|2022-06-29 23:54:30|98925.6|98875.6|98925.5|98875.5|98930.9|98880.9|98921.7|98871.7|57
1656546880000|2022-06-29 23:54:40|98929|98879|98929.4|98879.4|98974|98880.5|98920.4|98841.6|51
1656546890000|2022-06-29 23:54:50|98927.8|98877.8|98920.5|98870.5|98966.8|98880.8|98920.5|98838.3|58
1656546900000|2022-06-29 23:55:00|98928|98878|98928.8|98878.8|98938.5|98888.5|98921.8|98871.8|51
1656546910000|2022-06-29 23:55:10|98928.7|98878.7|98925.1|98875.1|98974.2|98883.7|98921.3|98846.6|54
1656546920000|2022-06-29 23:55:20|98924.7|98874.7|98927.9|98877.9|98928.3|98878.3|98919.3|98869.3|54
1656546930000|2022-06-29 23:55:30|98928.3|98878.3|98927.1|98877.1|98928.4|98878.4|98922.2|98872.2|60
1656546940000|2022-06-29 23:55:40|98927|98877|98927.3|98877.3|98930|98880|98921.2|98871.2|49
1656546950000|2022-06-29 23:55:50|98927|98877|98918.6|98868.6|98929.1|98879.1|98916|98866|54
1656546960000|2022-06-29 23:56:00|98918.4|98868.4|98918.9|98868.9|98919.2|98869.2|98913.3|98863.3|41
1656546970000|2022-06-29 23:56:10|98962.5|98833.4|98921.9|98871.9|98966.1|98883.3|98918.7|98833.4|62
1656546980000|2022-06-29 23:56:20|98923.1|98873.1|98921.4|98871.4|98929.4|98879.4|98921.1|98871.1|60
1656546990000|2022-06-29 23:56:30|98921.1|98871.1|98922.6|98872.6|98927.5|98877.5|98919.2|98869.2|26
1656547000000|2022-06-29 23:56:40|98928.5|98878.5|98917.6|98867.6|98928.5|98878.5|98916.5|98866.5|46
1656547010000|2022-06-29 23:56:50|98917.4|98867.4|98917.3|98867.3|98918|98868|98916|98866|28
1656547020000|2022-06-29 23:57:00|98916.9|98866.9|98917.5|98867.5|98917.6|98867.6|98915|98865|27
1656547030000|2022-06-29 23:57:10|98917.4|98867.4|98917.2|98867.2|98917.7|98867.7|98914.2|98864.2|23
1656547040000|2022-06-29 23:57:20|98918.6|98868.6|98915.3|98865.3|98929.1|98879.1|98914.1|98864.1|55
1656547050000|2022-06-29 23:57:30|98915.5|98865.5|98912|98862|98915.7|98865.7|98908.4|98858.4|27
1656547060000|2022-06-29 23:57:40|98911.1|98861.1|98910.6|98860.6|98911.4|98861.4|98908.9|98858.9|18
1656547070000|2022-06-29 23:57:50|98909.4|98859.4|98910.3|98860.3|98911.8|98861.8|98908.9|98858.9|20
1656547080000|2022-06-29 23:58:00|98909.7|98859.7|98908.2|98858.2|98913.5|98863.5|98908.2|98858.2|27
1656547090000|2022-06-29 23:58:10|98912|98862|98906.4|98856.4|98912.2|98862.2|98904.3|98854.3|25
1656547100000|2022-06-29 23:58:20|98908.4|98858.4|98912.3|98862.3|98913.1|98863.1|98906.5|98856.5|35
1656547110000|2022-06-29 23:58:30|98912.4|98862.4|98916.3|98866.3|98916.3|98866.3|98910.2|98860.2|33
1656547120000|2022-06-29 23:58:40|98915.4|98865.4|98906.4|98856.4|98915.4|98865.4|98904.9|98854.9|19
1656547130000|2022-06-29 23:58:50|98907.2|98857.2|98907|98857|98910.6|98860.6|98906|98856|27
1656547140000|2022-06-29 23:59:00|98906.6|98856.6|98913.3|98863.3|98915.3|98865.3|98906.3|98856.3|33
1656547150000|2022-06-29 23:59:10|98914|98864|98914.5|98864.5|98914.9|98864.9|98912.6|98862.6|20
1656547160000|2022-06-29 23:59:20|98914|98864|98913.9|98863.9|98914.2|98864.2|98910.6|98860.6|15
1656547170000|2022-06-29 23:59:30|98914.7|98864.7|98913.8|98863.8|98915.6|98865.6|98911.6|98861.6|21
1656547180000|2022-06-29 23:59:40|98913.7|98863.7|98913.3|98863.3|98913.7|98863.7|98911.1|98861.1|17
1656547190000|2022-06-29 23:59:50|98911|98861|98914.5|98864.5|98914.9|98864.9|98910.9|98860.9|17
1656547200000|2022-06-30 00:00:00|98914.3|98864.3|98972.9|98838.9|99030.3|98900.8|98914.3|98828.7|61
1656547210000|2022-06-30 00:00:10|98973.7|98841.1|98944.8|98894.8|98993.1|98898.2|98932.3|98840.5|51
1656547220000|2022-06-30 00:00:20|98945|98895|98987.9|98861.9|98995.4|98900|98945|98849.9|59
1656547230000|2022-06-30 00:00:30|98949.5|98899.5|99000.2|98856.6|99006.2|98903.5|98949.5|98854.3|57
1656547240000|2022-06-30 00:00:40|98999.5|98861.3|98997|98864.8|99002.2|98871.8|98996.7|98860.7|44
1656547250000|2022-06-30 00:00:50|98997.4|98864.7|98994.8|98869.3|99000|98902.9|98952.9|98862.1|37
1656547260000|2022-06-30 00:01:00|98994.7|98869.4|98961.3|98911.3|99004.7|98918.5|98958|98865.5|58
1656547270000|2022-06-30 00:01:10|98962.7|98912.7|99026.7|98893.4|99046.4|98935.9|98962.1|98859.3|62
1656547280000|2022-06-30 00:01:20|99024.3|98895|99026.7|98878.9|99037|98941.2|98980.3|98878.9|60
1656547290000|2022-06-30 00:01:30|99017.8|98883|99027.6|98893.3|99050.9|98936.2|98978.1|98880.7|49
1656547300000|2022-06-30 00:01:40|99029.8|98891.8|99027.6|98896.7|99057.8|98897|99024.6|98870.7|55
1656547310000|2022-06-30 00:01:50|99028.6|98897.3|99101.8|98963.1|99160.8|99004|99027.8|98882.1|73
1656547320000|2022-06-30 00:02:00|99102.3|98964.8|99045.6|98995.6|99106.7|99004.3|99044.5|98950.1|60
1656547330000|2022-06-30 00:02:10|99084.5|98959.4|99048.1|98998.1|99103.4|98998.1|99045.4|98953.6|47
1656547340000|2022-06-30 00:02:20|99048.3|98998.3|99088.9|98963.1|99092.9|99001.7|99048|98959.2|42
1656547350000|2022-06-30 00:02:30|99088.7|98961.8|99053.2|99003.2|99088.8|99004.4|99049.3|98961.8|38
1656547360000|2022-06-30 00:02:40|99050.8|99000.8|99054.5|99004.5|99093.5|99010.4|99050.6|98968.3|47
1656547370000|2022-06-30 00:02:50|99055.3|99005.3|99056.4|99006.4|99059.3|99009.3|99048.6|98998.6|46
1656547380000|2022-06-30 00:03:00|99054.7|99004.7|99101|98968.2|99108.5|99007.5|99054.7|98962.2|49
1656547390000|2022-06-30 00:03:10|99103.5|98967.8|99102|98976.5|99109.4|98976.8|99098.6|98965.9|39
1656547400000|2022-06-30 00:03:20|99101.9|98976.4|99097.8|98972.8|99103.1|99013.2|99060.1|98971.7|37
1656547410000|2022-06-30 00:03:30|99059.1|99009.1|99102.2|98974.1|99105.5|99014.1|99058.8|98959.1|39
1656547420000|2022-06-30 00:03:40|99104.3|98976.8|99098.5|98973.2|99106.7|99014.4|99059.4|98973.2|39
1656547430000|2022-06-30 00:03:50|99060.1|99010.1|99098.3|98963.5|99108.7|99010.1|99060.1|98961|42
1656547440000|2022-06-30 00:04:00|99097.2|98963.2|99102.2|98971.9|99106.9|99017.3|99056.8|98957.8|53
1656547450000|2022-06-30 00:04:10|99105.1|98962.2|99098.6|98965.2|99119|99016|99051.2|98942|58
1656547460000|2022-06-30 00:04:20|99096.4|98964.9|99089.5|98963.7|99105|99006.5|99050.2|98952.8|32
1656547470000|2022-06-30 00:04:30|99091.1|98964.2|99103.7|98968.6|99110.3|99007.1|99053|98938.6|47
1656547480000|2022-06-30 00:04:40|99101.5|98970|99057.6|99007.6|99101.5|99008.1|99057.6|98966.9|27
1656547490000|2022-06-30 00:04:50|99094.6|98968.8|99044.8|98994.8|99104.6|99008.3|99040.9|98950.8|57
1656547500000|2022-06-30 00:05:00|99044.9|98994.9|99039.7|98989.7|99081.7|98997.1|99038.9|98953.2|46
1656547510000|2022-06-30 00:05:10|99039.5|98989.5|99079.2|98950.6|99083.2|99003.2|99038.5|98935.4|44
1656547520000|2022-06-30 00:05:20|99079.3|98991.1|99040.7|98990.7|99079.3|98991.8|99037|98987|25
1656547530000|2022-06-30 00:05:30|99039.5|98989.5|99041.9|98991.9|99041.9|98991.9|99036.1|98986.1|30
1656547540000|2022-06-30 00:05:40|99039.8|98989.8|99042.7|98992.7|99044.5|98994.5|99039.5|98989.5|46
1656547550000|2022-06-30 00:05:50|99039.6|98989.6|99038.3|98988.3|99080.1|98994.5|99036.9|98951.9|50
1656547560000|2022-06-30 00:06:00|99037.8|98987.8|99036.4|98986.4|99096.9|98999.7|99036.4|98935.2|47
1656547570000|2022-06-30 00:06:10|99036.5|98986.5|99039.7|98989.7|99041.6|98991.6|99035.8|98985.8|44
1656547580000|2022-06-30 00:06:20|99039.5|98989.5|99032.9|98982.9|99039.8|98989.8|99031.6|98981.6|39
1656547590000|2022-06-30 00:06:30|99033.2|98983.2|99034.4|98984.4|99072.9|98991.6|99033.1|98947.4|47
1656547600000|2022-06-30 00:06:40|99037.5|98987.5|99042.6|98992.6|99043.2|98993.2|99036.2|98986.2|47
1656547610000|2022-06-30 00:06:50|99076.8|98937.8|99040.9|98990.9|99076.8|98997|99039.2|98937.8|48
1656547620000|2022-06-30 00:07:00|99039.9|98989.9|99082.5|98955.9|99090.4|98996|99027.5|98922|58
1656547630000|2022-06-30 00:07:10|99084|98953.9|99044.2|98994.2|99088.3|98997.3|99039.3|98953.9|54
1656547640000|2022-06-30 00:07:20|99044|98994|99039.5|98989.5|99081.4|98996.3|99036.6|98943|49
1656547650000|2022-06-30 00:07:30|99039.3|98989.3|99035.4|98985.4|99085.3|98990.7|99033.5|98946.5|49
1656547660000|2022-06-30 00:07:40|99035.3|98985.3|99040.9|98990.9|99097.7|98995.7|99035|98922.9|56
1656547670000|2022-06-30 00:07:50|99042|98992|99040.4|98990.4|99081.2|98993.5|99035.9|98946.9|47
1656547680000|2022-06-30 00:08:00|99039.6|98989.6|99039.2|98989.2|99041|98991|99035.1|98985.1|46
1656547690000|2022-06-30 00:08:10|99040.7|98990.7|99040.4|98990.4|99041.8|98991.8|99037|98987|44
1656547700000|2022-06-30 00:08:20|99040.1|98990.1|99042|98992|99044.8|98994.8|99039.8|98989.8|32
1656547710000|2022-06-30 00:08:30|99041.4|98991.4|99044|98994|99093|98995.6|99038.8|98925.5|52
1656547720000|2022-06-30 00:08:40|99042.4|98992.4|99035.2|98985.2|99085.9|98994.7|99035|98949.8|55
1656547730000|2022-06-30 00:08:50|99034.9|98984.9|99037.3|98987.3|99042.3|98992.3|99034.9|98984.9|52
1656547740000|2022-06-30 00:09:00|99037.2|98987.2|99042.5|98992.5|99042.7|98992.7|99037|98987|35
1656547750000|2022-06-30 00:09:10|99041.2|98991.2|99083|98953.5|99106.3|98992.4|99040.4|98930.3|40
1656547760000|2022-06-30 00:09:20|99084.4|98952.7|99047.4|98997.4|99105.1|98997.9|99043.4|98920.4|43
1656547770000|2022-06-30 00:09:30|99050.1|99000.1|99046.5|98996.5|99104.8|99000.5|99045.9|98944.2|61
1656547780000|2022-06-30 00:09:40|99046|98996|99048|98998|99091.7|99001.7|99037.2|98951|42
1656547790000|2022-06-30 00:09:50|99049.1|98999.1|99084.3|98954.8|99091.8|99000.2|99039.9|98952.1|43
1656547800000|2022-06-30 00:10:00|99083.9|98955.6|99032.9|98982.9|99086.6|98997.4|99032.3|98950.6|52
1656547810000|2022-06-30 00:10:10|99034.2|98984.2|99032.1|98982.1|99075|98986.9|99016.7|98947.7|69
1656547820000|2022-06-30 00:10:20|99031.9|98981.9|99027.7|98977.7|99034.3|98984.3|99025.6|98975.6|53
1656547830000|2022-06-30 00:10:30|99026.5|98976.5|99032.6|98982.6|99033.6|98983.6|99026.3|98976.3|37
1656547840000|2022-06-30 00:10:40|99032.5|98982.5|99028.7|98978.7|99067|98983.7|99026.1|98941.7|49
1656547850000|2022-06-30 00:10:50|99026.9|98976.9|99029.6|98979.6|99032.3|98982.3|99026.9|98976.9|34
1656547860000|2022-06-30 00:11:00|99030.1|98980.1|99029.9|98979.9|99034.2|98984.2|99028.3|98978.3|31
1656547870000|2022-06-30 00:11:10|99030.1|98980.1|99029.5|98979.5|99031.3|98981.3|99026.7|98976.7|15
1656547880000|2022-06-30 00:11:20|99030.1|98980.1|99035.5|98985.5|99036.4|98986.4|99027.7|98977.7|38
1656547890000|2022-06-30 00:11:30|99035.1|98985.1|99031.2|98981.2|99035.4|98985.4|99031|98981|44
1656547900000|2022-06-30 00:11:40|99030.9|98980.9|99031.7|98981.7|99033.9|98983.9|99028.6|98978.6|49
1656547910000|2022-06-30 00:11:50|99031.4|98981.4|99032.6|98982.6|99033.6|98983.6|99029.6|98979.6|44
1656547920000|2022-06-30 00:12:00|99032.4|98982.4|99026.9|98976.9|99032.8|98982.8|99024.8|98974.8|50
1656547930000|2022-06-30 00:12:10|99026.8|98976.8|99027.7|98977.7|99029.2|98979.2|99025.2|98975.2|35
1656547940000|2022-06-30 00:12:20|99028.2|98978.2|99026.6|98976.6|99028.4|98978.4|99026.1|98976.1|31
1656547950000|2022-06-30 00:12:30|99026.7|98976.7|99026.7|98976.7|99029.4|98979.4|99023.5|98973.5|34
1656547960000|2022-06-30 00:12:40|99026.6|98976.6|99027.4|98977.4|99029.3|98979.3|99026.2|98976.2|29
1656547970000|2022-06-30 00:12:50|99028.6|98978.6|99025.1|98975.1|99028.6|98978.6|99024.5|98974.5|32
1656547980000|2022-06-30 00:13:00|99024.9|98974.9|99025.7|98975.7|99026.5|98976.5|99021.6|98971.6|29
1656547990000|2022-06-30 00:13:10|99027.6|98977.6|99024.2|98974.2|99028.7|98978.7|99024.2|98974.2|24
1656548000000|2022-06-30 00:13:20|99024|98974|99021.6|98971.6|99025|98975|99020.3|98970.3|32
1656548010000|2022-06-30 00:13:30|99022.5|98972.5|99021.2|98971.2|99027.1|98977.1|99019.4|98969.4|45
1656548020000|2022-06-30 00:13:40|99021|98971|99024|98974|99024.1|98974.1|99020.9|98970.9|34
1656548030000|2022-06-30 00:13:50|99024.8|98974.8|99024.3|98974.3|99024.8|98974.8|99023.1|98973.1|22
1656548040000|2022-06-30 00:14:00|99024.4|98974.4|99021.2|98971.2|99025.2|98975.2|99021|98971|28
1656548050000|2022-06-30 00:14:10|99021.8|98971.8|99023.8|98973.8|99024.8|98974.8|99020.4|98970.4|24
1656548060000|2022-06-30 00:14:20|99022.6|98972.6|99023|98973|99023.9|98973.9|99018.9|98968.9|33
1656548070000|2022-06-30 00:14:30|99023.6|98973.6|99015.7|98965.7|99025.5|98975.5|99014.5|98964.5|39
1656548080000|2022-06-30 00:14:40|99015.3|98965.3|99012.7|98962.7|99021|98971|98991.9|98941.9|42
1656548090000|2022-06-30 00:14:50|99012.2|98962.2|98967.7|98917.7|99013.8|98963.8|98957.1|98907.1|41
1656548100000|2022-06-30 00:15:00|98967.6|98917.6|98956.9|98906.9|98973.7|98923.7|98955.7|98905.7|44
1656548110000|2022-06-30 00:15:10|98956.3|98906.3|98948.4|98898.4|98957.5|98907.5|98947.6|98897.6|36
1656548120000|2022-06-30 00:15:20|98948.9|98898.9|98950.6|98900.6|98959.9|98909.9|98948.5|98898.5|41
1656548130000|2022-06-30 00:15:30|98950.5|98900.5|98954.7|98904.7|98955|98905|98950.5|98900.5|23
1656548140000|2022-06-30 00:15:40|98955|98905|98952.6|98902.6|98956.9|98906.9|98949.3|98899.3|28
1656548150000|2022-06-30 00:15:50|98952.8|98902.8|98961.3|98911.3|98964.8|98914.8|98952.8|98902.8|14
1656548160000|2022-06-30 00:16:00|98960.8|98910.8|98962.7|98912.7|99026.8|98919.3|98955.6|98862.5|59
1656548170000|2022-06-30 00:16:10|98962.2|98912.2|98972.3|98922.3|99029.5|98923.1|98962.2|98858.6|51
1656548180000|2022-06-30 00:16:20|98970.3|98920.3|98966.7|98916.7|98971.1|98921.1|98963.1|98913.1|34
1656548190000|2022-06-30 00:16:30|98966.8|98916.8|98968|98918|98973.1|98923.1|98965.6|98915.6|44
1656548200000|2022-06-30 00:16:40|98968.1|98918.1|98973.3|98923.3|98973.3|98923.3|98965.3|98915.3|36
1656548210000|2022-06-30 00:16:50|98976.4|98926.4|98974.5|98924.5|99047.9|98940.1|98974.5|98892.8|65
1656548220000|2022-06-30 00:17:00|98974.1|98924.1|98975.7|98925.7|98978.2|98928.2|98961|98911|53
1656548230000|2022-06-30 00:17:10|98976.6|98926.6|98963.7|98913.7|98978|98928|98963.7|98913.7|56
1656548240000|2022-06-30 00:17:20|99001.1|98876|99005.8|98874.3|99012.4|98917|98967|98862.4|57
1656548250000|2022-06-30 00:17:30|99005.3|98873.4|99004.3|98872.6|99012|98876|99002.8|98865.8|42
1656548260000|2022-06-30 00:17:40|99003.9|98872.4|99003.7|98868.2|99007|98874.5|99000.2|98866.1|37
1656548270000|2022-06-30 00:17:50|98962|98912|98980.8|98930.8|99016.1|98932.2|98960.8|98891|52
1656548280000|2022-06-30 00:18:00|98984.8|98934.8|98992.4|98942.4|99040.4|98948.4|98977.8|98888|63
1656548290000|2022-06-30 00:18:10|98998.9|98948.9|98995.3|98945.3|99007.9|98957.9|98989.9|98939.9|40
1656548300000|2022-06-30 00:18:20|98995.2|98945.2|98986.1|98936.1|98997.9|98947.9|98984.4|98934.4|58
1656548310000|2022-06-30 00:18:30|98984.7|98934.7|98990.4|98940.4|98993.2|98943.2|98983.1|98933.1|54
1656548320000|2022-06-30 00:18:40|98990.1|98940.1|98988.9|98938.9|98991.7|98941.7|98988.9|98938.9|25
1656548330000|2022-06-30 00:18:50|98989|98939|98986.3|98936.3|98993|98943|98983.9|98933.9|34
1656548340000|2022-06-30 00:19:00|98986.6|98936.6|98987.7|98937.7|98990.3|98940.3|98986.5|98936.5|26
1656548350000|2022-06-30 00:19:10|98987.6|98937.6|98991.3|98941.3|98992.5|98942.5|98981.4|98931.4|30
1656548360000|2022-06-30 00:19:20|98988|98938|98984.6|98934.6|98992.7|98942.7|98983.7|98933.7|36
1656548370000|2022-06-30 00:19:30|98983.9|98933.9|98989|98939|98991.4|98941.4|98981.9|98931.9|42
1656548380000|2022-06-30 00:19:40|98988.5|98938.5|98981.5|98931.5|98990.5|98940.5|98980.6|98930.6|26
1656548390000|2022-06-30 00:19:50|98977.7|98927.7|98988.6|98938.6|98989.4|98939.4|98976.9|98926.9|39
1656548400000|2022-06-30 00:20:00|98988.8|98938.8|98984.7|98934.7|98988.8|98938.8|98977.6|98927.6|41
1656548410000|2022-06-30 00:20:10|98984.6|98934.6|98998|98948|99038.2|98950.6|98984.6|98904.4|44
1656548420000|2022-06-30 00:20:20|98997.1|98947.1|98992.3|98942.3|99000|98950|98992.3|98942.3|40
1656548430000|2022-06-30 00:20:30|98992.7|98942.7|98994.1|98944.1|99028.2|98946.3|98989.5|98902.9|42
1656548440000|2022-06-30 00:20:40|98994.3|98944.3|98985.6|98935.6|98994.4|98944.4|98981.4|98931.4|47
1656548450000|2022-06-30 00:20:50|98985.7|98935.7|98984.9|98934.9|98986.6|98936.6|98982.3|98932.3|29
1656548460000|2022-06-30 00:21:00|98986.8|98936.8|98984.2|98934.2|98993.4|98943.4|98982|98932|38
1656548470000|2022-06-30 00:21:10|98984.4|98934.4|98988.6|98938.6|98989.2|98939.2|98982.3|98932.3|50
1656548480000|2022-06-30 00:21:20|98989.1|98939.1|98987.2|98937.2|98990.2|98940.2|98986.4|98936.4|26
1656548490000|2022-06-30 00:21:30|98986.4|98936.4|98985.4|98935.4|98990.5|98940.5|98985.4|98935.4|34
1656548500000|2022-06-30 00:21:40|98987|98937|98987.6|98937.6|98991.2|98941.2|98982.7|98932.7|54
1656548510000|2022-06-30 00:21:50|98988.5|98938.5|98984.4|98934.4|98992.7|98942.7|98984.2|98934.2|25
1656548520000|2022-06-30 00:22:00|98984.5|98934.5|98986.5|98936.5|98989.4|98939.4|98981.3|98931.3|42
1656548530000|2022-06-30 00:22:10|98987.2|98937.2|98983.6|98933.6|99025.3|98938.5|98980.5|98896.8|40
1656548540000|2022-06-30 00:22:20|98983.3|98933.3|98976.3|98926.3|98984.1|98934.1|98974.6|98924.6|20
1656548550000|2022-06-30 00:22:30|98977|98927|98979.8|98929.8|98979.8|98929.8|98974.2|98924.2|35
1656548560000|2022-06-30 00:22:40|98977|98927|98977.5|98927.5|98980.5|98930.5|98975.6|98925.6|37
1656548570000|2022-06-30 00:22:50|98977.3|98927.3|98976.5|98926.5|98978.9|98928.9|98976.3|98926.3|33
1656548580000|2022-06-30 00:23:00|98975.9|98925.9|98969.1|98919.1|98980.1|98930.1|98969.1|98919.1|41
1656548590000|2022-06-30 00:23:10|98968.9|98918.9|98968.3|98918.3|98972.1|98922.1|98968.3|98918.3|23
1656548600000|2022-06-30 00:23:20|98968.5|98918.5|98968.7|98918.7|98972.2|98922.2|98967.5|98917.5|35
1656548610000|2022-06-30 00:23:30|98967.6|98917.6|98967.2|98917.2|98970.2|98920.2|98966.7|98916.7|23
1656548620000|2022-06-30 00:23:40|98967.5|98917.5|98970.1|98920.1|98972.6|98922.6|98967.5|98917.5|18
1656548630000|2022-06-30 00:23:50|98971.4|98921.4|98976.5|98926.5|98976.6|98926.6|98966.3|98916.3|36
1656548640000|2022-06-30 00:24:00|98974.6|98924.6|98962.6|98912.6|98978.2|98928.2|98962.6|98912.6|38
1656548650000|2022-06-30 00:24:10|98964.8|98914.8|98967.7|98917.7|98974.6|98924.6|98964.8|98914.8|53
1656548660000|2022-06-30 00:24:20|98966.2|98916.2|98966.2|98916.2|98969.9|98919.9|98963.6|98913.6|37
1656548670000|2022-06-30 00:24:30|98968.7|98918.7|98969.2|98919.2|99019.9|98932|98962.5|98873.1|53
1656548680000|2022-06-30 00:24:40|98970.2|98920.2|98969.1|98919.1|99024.4|98924.1|98962.8|98877.1|58
1656548690000|2022-06-30 00:24:50|98968.6|98918.6|98968.7|98918.7|99020.8|98924.9|98962.6|98884.8|67
1656548700000|2022-06-30 00:25:00|98968.4|98918.4|98962.5|98912.5|98974.9|98924.9|98962.4|98912.4|53
1656548710000|2022-06-30 00:25:10|98962.9|98912.9|98961.9|98911.9|98964.4|98914.4|98959.8|98909.8|46
1656548720000|2022-06-30 00:25:20|98962|98912|98968.2|98918.2|98972.9|98922.9|98960.6|98910.6|36
1656548730000|2022-06-30 00:25:30|98969|98919|98972.5|98922.5|99016|98927|98967|98890.3|59
1656548740000|2022-06-30 00:25:40|98971.8|98921.8|98972.7|98922.7|99015.3|98927.2|98967.3|98889.9|50
1656548750000|2022-06-30 00:25:50|98972|98922|98968.4|98918.4|98978.4|98928.4|98964.5|98914.5|44
1656548760000|2022-06-30 00:26:00|98966.2|98916.2|98969.6|98919.6|99015.9|98927.5|98961.5|98876.2|55
1656548770000|2022-06-30 00:26:10|98969.3|98919.3|98976.8|98926.8|98976.8|98926.8|98963.7|98913.7|55
1656548780000|2022-06-30 00:26:20|98976.3|98926.3|98971.8|98921.8|99016.1|98927.2|98964.6|98875.3|50
1656548790000|2022-06-30 00:26:30|98969.7|98919.7|98973.5|98923.5|99027|98927.8|98965.5|98884|58
1656548800000|2022-06-30 00:26:40|98973.8|98923.8|98980.6|98930.6|98984.5|98934.5|98973.8|98923.8|55
1656548810000|2022-06-30 00:26:50|98981|98931|98979|98929|99021.5|98933.5|98972.7|98891.5|37
1656548820000|2022-06-30 00:27:00|98978.3|98928.3|98977|98927|98978.3|98928.3|98974.8|98924.8|23
1656548830000|2022-06-30 00:27:10|98976.1|98926.1|98979.4|98929.4|99019.3|98931.1|98973.4|98891.2|24
1656548840000|2022-06-30 00:27:20|98979.2|98929.2|98978.7|98928.7|98980.6|98930.6|98977.1|98927.1|26
1656548850000|2022-06-30 00:27:30|98978.8|98928.8|98976.2|98926.2|98979.2|98929.2|98975.8|98925.8|19
1656548860000|2022-06-30 00:27:40|98976.8|98926.8|98977|98927|98980.4|98930.4|98975.7|98925.7|39
1656548870000|2022-06-30 00:27:50|98976.2|98926.2|98978.2|98928.2|98980|98930|98976.2|98926.2|23
1656548880000|2022-06-30 00:28:00|98977.7|98927.7|98978.7|98928.7|98981.3|98931.3|98977.2|98927.2|39
1656548890000|2022-06-30 00:28:10|98977.8|98927.8|98975.4|98925.4|98979.7|98929.7|98974.2|98924.2|25
1656548900000|2022-06-30 00:28:20|98976.2|98926.2|98980.8|98930.8|98986|98936|98975.5|98925.5|22
1656548910000|2022-06-30 00:28:30|98981.7|98931.7|98974.9|98924.9|98981.7|98931.7|98974.9|98924.9|39
1656548920000|2022-06-30 00:28:40|98976.1|98926.1|98971.9|98921.9|99017.3|98930.5|98966.3|98888|24
1656548930000|2022-06-30 00:28:50|98969.4|98919.4|98970.1|98920.1|98971.9|98921.9|98966.2|98916.2|27
1656548940000|2022-06-30 00:29:00|98970.5|98920.5|98971.9|98921.9|99026.3|98932.8|98967|98883.4|55
1656548950000|2022-06-30 00:29:10|98970.3|98920.3|98958.6|98908.6|99007|98923.3|98958.6|98880.6|46
1656548960000|2022-06-30 00:29:20|98958.7|98908.7|98960.5|98910.5|98962.3|98912.3|98955.7|98905.7|38
1656548970000|2022-06-30 00:29:30|98959.5|98909.5|98971.1|98921.1|99031.1|98926.2|98959.3|98879.3|54
1656548980000|2022-06-30 00:29:40|99014.6|98886.6|98965.2|98915.2|99014.6|98927|98964.6|98886.5|60
1656548990000|2022-06-30 00:29:50|98975.3|98925.3|98977.6|98927.6|99011|98929.6|98967.2|98883.6|49
1656549000000|2022-06-30 00:30:00|98974.9|98924.9|98967.1|98917.1|99017|98926.6|98962.6|98876|70
1656549010000|2022-06-30 00:30:10|98968.8|98918.8|98961|98911|99021.1|98920.6|98954.7|98870.8|64
1656549020000|2022-06-30 00:30:20|98963|98913|98958.7|98908.7|98963|98913|98954.9|98904.9|35
1656549030000|2022-06-30 00:30:30|98962.7|98912.7|98959.7|98909.7|99001.4|98914|98957.9|98874|25
1656549040000|2022-06-30 00:30:40|98964.1|98914.1|98955.8|98905.8|98964.8|98914.8|98954.6|98904.6|25
1656549050000|2022-06-30 00:30:50|98955.7|98905.7|98954.9|98904.9|98960.7|98910.7|98954.3|98904.3|42
1656549060000|2022-06-30 00:31:00|98954.8|98904.8|98955.6|98905.6|98958.9|98908.9|98952|98902|50
1656549070000|2022-06-30 00:31:10|98957|98907|98961.6|98911.6|98961.6|98911.6|98953.7|98903.7|40
1656549080000|2022-06-30 00:31:20|98960.2|98910.2|98942.6|98892.6|98960.8|98910.8|98939.1|98889.1|55
1656549090000|2022-06-30 00:31:30|98944.4|98894.4|98941|98891|98944.7|98894.7|98940.8|98890.8|45
1656549100000|2022-06-30 00:31:40|98940.7|98890.7|98946.8|98896.8|98985.7|98899.1|98935|98848|36
1656549110000|2022-06-30 00:31:50|98947.1|98897.1|98952.7|98902.7|98986.4|98909.2|98947.1|98857.4|43
1656549120000|2022-06-30 00:32:00|98952.5|98902.5|98952.5|98902.5|98954.6|98904.6|98951.7|98901.7|29
1656549130000|2022-06-30 00:32:10|98952.7|98902.7|98954.6|98904.6|98957.3|98907.3|98951.8|98901.8|27
1656549140000|2022-06-30 00:32:20|98954.9|98904.9|98955.7|98905.7|98968.7|98918.7|98951|98901|36
1656549150000|2022-06-30 00:32:30|98955.8|98905.8|98955.8|98905.8|98958.7|98908.7|98955.1|98905.1|36
1656549160000|2022-06-30 00:32:40|98956.2|98906.2|98954.2|98904.2|98956.9|98906.9|98953.7|98903.7|34
1656549170000|2022-06-30 00:32:50|98955.3|98905.3|98961.1|98911.1|98961.5|98911.5|98952.2|98902.2|28
1656549180000|2022-06-30 00:33:00|98960.4|98910.4|98954.6|98904.6|98961.2|98911.2|98954.6|98904.6|44
1656549190000|2022-06-30 00:33:10|98956.1|98906.1|98953.3|98903.3|99011.7|98908.6|98946.4|98857.6|60
1656549200000|2022-06-30 00:33:20|98996|98868.9|98958.9|98908.9|99011|98914.6|98947.1|98858.9|71
1656549210000|2022-06-30 00:33:30|98953.9|98903.9|98954.4|98904.4|99005.9|98913.9|98949.3|98870.7|52
1656549220000|2022-06-30 00:33:40|98958.4|98908.4|98950|98900|98960.1|98910.1|98948.7|98898.7|55
1656549230000|2022-06-30 00:33:50|98949.7|98899.7|98952.3|98902.3|98991|98904.8|98945.1|98862.2|55
1656549240000|2022-06-30 00:34:00|98953.9|98903.9|98949.8|98899.8|98956.6|98906.6|98945.1|98895.1|70
1656549250000|2022-06-30 00:34:10|98945|98895|98943.8|98893.8|98992.1|98906.2|98943.8|98860.8|63
1656549260000|2022-06-30 00:34:20|98947.2|98897.2|98945.1|98895.1|98951|98901|98944.6|98894.6|30
1656549270000|2022-06-30 00:34:30|98946.6|98896.6|98946.5|98896.5|98949.4|98899.4|98942.5|98892.5|28
1656549280000|2022-06-30 00:34:40|98946.6|98896.6|98941.4|98891.4|98948.7|98898.7|98941|98891|26
1656549290000|2022-06-30 00:34:50|98941.8|98891.8|98941.7|98891.7|98943.1|98893.1|98940.6|98890.6|14
1656549300000|2022-06-30 00:35:00|98942.2|98892.2|98939.6|98889.6|98946.2|98896.2|98934.9|98884.9|44
1656549310000|2022-06-30 00:35:10|98940.2|98890.2|98940.5|98890.5|98985.7|98893.2|98933.1|98840.3|35
1656549320000|2022-06-30 00:35:20|98940.9|98890.9|98939.3|98889.3|98941|98891|98932|98882|39
1656549330000|2022-06-30 00:35:30|98940.2|98890.2|98932.9|98882.9|98977.1|98890.2|98932.8|98849.2|41
1656549340000|2022-06-30 00:35:40|98934.2|98884.2|98933.5|98883.5|98935.7|98885.7|98932.2|98882.2|25
1656549350000|2022-06-30 00:35:50|98934.8|98884.8|98931|98881|98934.8|98884.8|98930.1|98880.1|22
1656549360000|2022-06-30 00:36:00|98930.9|98880.9|98935.8|98885.8|98940|98890|98929.9|98879.9|50
1656549370000|2022-06-30 00:36:10|98938.2|98888.2|98936.2|98886.2|98938.3|98888.3|98935.2|98885.2|14
1656549380000|2022-06-30 00:36:20|98937|98887|98933.4|98883.4|98937.5|98887.5|98931.6|98881.6|34
1656549390000|2022-06-30 00:36:30|98933.5|98883.5|98925.7|98875.7|98934.4|98884.4|98925.7|98875.7|21
1656549400000|2022-06-30 00:36:40|98926.5|98876.5|98934.1|98884.1|98939.8|98889.8|98926.5|98876.5|26
1656549410000|2022-06-30 00:36:50|98934.7|98884.7|98932.7|98882.7|98934.7|98884.7|98930.8|98880.8|16
1656549420000|2022-06-30 00:37:00|98931.6|98881.6|98931.5|98881.5|98933.3|98883.3|98931|98881|22
1656549430000|2022-06-30 00:37:10|98932.6|98882.6|98928.7|98878.7|98933.8|98883.8|98928.3|98878.3|31
1656549440000|2022-06-30 00:37:20|98928.3|98878.3|98930.7|98880.7|98934.3|98884.3|98928.3|98878.3|23
1656549450000|2022-06-30 00:37:30|98928.6|98878.6|98931.8|98881.8|98934.7|98884.7|98926.4|98876.4|37
1656549460000|2022-06-30 00:37:40|98930.7|98880.7|98929.2|98879.2|98932.4|98882.4|98928.6|98878.6|29
1656549470000|2022-06-30 00:37:50|98928.9|98878.9|98930.3|98880.3|98931.9|98881.9|98928.1|98878.1|21
1656549480000|2022-06-30 00:38:00|98930.7|98880.7|98932.9|98882.9|98933.4|98883.4|98929.9|98879.9|19
1656549490000|2022-06-30 00:38:10|98932.4|98882.4|98931|98881|98933.7|98883.7|98930|98880|29
1656549500000|2022-06-30 00:38:20|98930.9|98880.9|98930.2|98880.2|98931.3|98881.3|98929.7|98879.7|19
1656549510000|2022-06-30 00:38:30|98931.2|98881.2|98933|98883|98933.6|98883.6|98927.9|98877.9|16
1656549520000|2022-06-30 00:38:40|98936.8|98886.8|98986.4|98856.6|99009.3|98902.4|98930.9|98848.5|48
1656549530000|2022-06-30 00:38:50|98986.6|98856.5|98946.5|98896.5|98991.8|98901.2|98940.9|98856.5|29
1656549540000|2022-06-30 00:39:00|98943.3|98893.3|98941.7|98891.7|98944.6|98894.6|98940.8|98890.8|18
1656549550000|2022-06-30 00:39:10|98942.6|98892.6|98938.1|98888.1|98943|98893|98938.1|98888.1|12
1656549560000|2022-06-30 00:39:20|98938.8|98888.8|98941.9|98891.9|98944.5|98894.5|98936.4|98886.4|9
1656549570000|2022-06-30 00:39:30|98939.5|98889.5|98948.7|98898.7|98999.7|98902|98936.1|98856.9|53
1656549580000|2022-06-30 00:39:40|98948.3|98898.3|98950.9|98900.9|98992.6|98903.1|98942.4|98859.1|57
1656549590000|2022-06-30 00:39:50|98950.2|98900.2|98949.7|98899.7|98992.2|98904.7|98948.3|98856.8|44
1656549600000|2022-06-30 00:40:00|98949.5|98899.5|98946.6|98896.6|98994.4|98906|98941.7|98860.3|52
1656549610000|2022-06-30 00:40:10|98945.5|98895.5|98942.2|98892.2|98946.4|98896.4|98941.2|98891.2|20
1656549620000|2022-06-30 00:40:20|98943|98893|98947.3|98897.3|98951.5|98901.5|98941.8|98891.8|35
1656549630000|2022-06-30 00:40:30|98946.6|98896.6|98945.8|98895.8|98949.1|98899.1|98945.8|98895.8|21
1656549640000|2022-06-30 00:40:40|98945.5|98895.5|98949.8|98899.8|98983.2|98900.3|98938.5|98853.9|42
1656549650000|2022-06-30 00:40:50|98946.4|98896.4|98945|98895|98946.6|98896.6|98942.4|98892.4|26
1656549660000|2022-06-30 00:41:00|98943.5|98893.5|98945.8|98895.8|98986.3|98897.7|98942.7|98858.2|34
1656549670000|2022-06-30 00:41:10|98945.1|98895.1|98941.8|98891.8|98946.7|98896.7|98941.8|98891.8|31
1656549680000|2022-06-30 00:41:20|98941.3|98891.3|98944|98894|98945.5|98895.5|98941.1|98891.1|32
1656549690000|2022-06-30 00:41:30|98944.1|98894.1|98938.4|98888.4|98944.1|98894.1|98937.8|98887.8|23
1656549700000|2022-06-30 00:41:40|98941.8|98891.8|98931.5|98881.5|98943.1|98893.1|98931.5|98881.5|30
1656549710000|2022-06-30 00:41:50|98931.3|98881.3|98930.4|98880.4|98933.6|98883.6|98926.1|98876.1|24
1656549720000|2022-06-30 00:42:00|98928.2|98878.2|98926.3|98876.3|98929.4|98879.4|98925.2|98875.2|30
1656549730000|2022-06-30 00:42:10|98925.8|98875.8|98926.8|98876.8|98930.6|98880.6|98924.7|98874.7|29
1656549740000|2022-06-30 00:42:20|98926|98876|98927.3|98877.3|98929.1|98879.1|98925.5|98875.5|24
1656549750000|2022-06-30 00:42:30|98926.4|98876.4|98925.1|98875.1|98927.7|98877.7|98924.3|98874.3|13
1656549760000|2022-06-30 00:42:40|98925.6|98875.6|98922.7|98872.7|98929.3|98879.3|98918.7|98868.7|28
1656549770000|2022-06-30 00:42:50|98924.2|98874.2|98921.9|98871.9|98924.4|98874.4|98921.5|98871.5|17
1656549780000|2022-06-30 00:43:00|98921.6|98871.6|98923.5|98873.5|98930.2|98880.2|98919.9|98869.9|26
1656549790000|2022-06-30 00:43:10|98928.8|98878.8|98925.9|98875.9|98928.8|98878.8|98922.2|98872.2|29
1656549800000|2022-06-30 00:43:20|98926.1|98876.1|98920.1|98870.1|98926.1|98876.1|98920|98870|33
1656549810000|2022-06-30 00:43:30|98919.3|98869.3|98915.2|98865.2|98919.4|98869.4|98915.2|98865.2|24
1656549820000|2022-06-30 00:43:40|98914.9|98864.9|98925.2|98875.2|98929.1|98879.1|98914.9|98864.9|31
1656549830000|2022-06-30 00:43:50|98927.2|98877.2|98918.9|98868.9|98928.2|98878.2|98917.7|98867.7|40
1656549840000|2022-06-30 00:44:00|98920.2|98870.2|98919.8|98869.8|98923.6|98873.6|98918.9|98868.9|26
1656549850000|2022-06-30 00:44:10|98919.5|98869.5|98917|98867|98919.5|98869.5|98917|98867|22
1656549860000|2022-06-30 00:44:20|98917.1|98867.1|98916.9|98866.9|98918.3|98868.3|98913.2|98863.2|25
1656549870000|2022-06-30 00:44:30|98917.6|98867.6|98921.1|98871.1|98925.8|98875.8|98916|98866|30
1656549880000|2022-06-30 00:44:40|98920.9|98870.9|98920.2|98870.2|98924.7|98874.7|98919.6|98869.6|35
1656549890000|2022-06-30 00:44:50|98919.5|98869.5|98919|98869|98919.9|98869.9|98918.1|98868.1|28
1656549900000|2022-06-30 00:45:00|98919.3|98869.3|98918.1|98868.1|98924.5|98874.5|98917.8|98867.8|37
1656549910000|2022-06-30 00:45:10|98918.2|98868.2|98916.3|98866.3|98918.2|98868.2|98915.8|98865.8|23
1656549920000|2022-06-30 00:45:20|98916.2|98866.2|98920.7|98870.7|98924.3|98874.3|98912.1|98862.1|24
1656549930000|2022-06-30 00:45:30|98919.9|98869.9|98915.3|98865.3|98928.5|98878.5|98913.9|98863.9|35
1656549940000|2022-06-30 00:45:40|98916|98866|98917.2|98867.2|98926.3|98876.3|98914.9|98864.9|44
1656549950000|2022-06-30 00:45:50|98917.5|98867.5|98918.9|98868.9|98923.1|98873.1|98914.8|98864.8|40
1656549960000|2022-06-30 00:46:00|98919.2|98869.2|98917.3|98867.3|98919.5|98869.5|98916.4|98866.4|28
1656549970000|2022-06-30 00:46:10|98917.8|98867.8|98917.2|98867.2|98918.6|98868.6|98915|98865|26
1656549980000|2022-06-30 00:46:20|98917.4|98867.4|98913.4|98863.4|98919.4|98869.4|98911.6|98861.6|38
1656549990000|2022-06-30 00:46:30|98913.5|98863.5|98915.5|98865.5|98919.1|98869.1|98913|98863|40
1656550000000|2022-06-30 00:46:40|98914.8|98864.8|98914.2|98864.2|98917.5|98867.5|98913.1|98863.1|35
1656550010000|2022-06-30 00:46:50|98914.1|98864.1|98916.8|98866.8|98919.4|98869.4|98914.1|98864.1|44
1656550020000|2022-06-30 00:47:00|98917.4|98867.4|98918.5|98868.5|98920.7|98870.7|98915.8|98865.8|26
1656550030000|2022-06-30 00:47:10|98917.8|98867.8|98917.2|98867.2|98918.8|98868.8|98916.8|98866.8|25
1656550040000|2022-06-30 00:47:20|98916.8|98866.8|98912.3|98862.3|98928.3|98878.3|98906.8|98856.8|47
1656550050000|2022-06-30 00:47:30|98912.7|98862.7|98924.5|98874.5|98926.4|98876.4|98912.1|98862.1|32
1656550060000|2022-06-30 00:47:40|98923.4|98873.4|98917.2|98867.2|98923.4|98873.4|98917|98867|33
1656550070000|2022-06-30 00:47:50|98918.1|98868.1|98919.3|98869.3|98923.4|98873.4|98916.9|98866.9|20
1656550080000|2022-06-30 00:48:00|98921.3|98871.3|98923.7|98873.7|98926.5|98876.5|98913.6|98863.6|35
1656550090000|2022-06-30 00:48:10|98922.4|98872.4|98919.9|98869.9|98927.2|98877.2|98912.8|98862.8|36
1656550100000|2022-06-30 00:48:20|98921.2|98871.2|98920.3|98870.3|98923.4|98873.4|98917.2|98867.2|30
1656550110000|2022-06-30 00:48:30|98921.7|98871.7|98929.9|98879.9|98976.2|98880.2|98916.9|98838.3|33
1656550120000|2022-06-30 00:48:40|98972.7|98842.2|98923.2|98873.2|98990.4|98883.4|98921.8|98842.2|57
1656550130000|2022-06-30 00:48:50|98923.9|98873.9|98924.7|98874.7|98927.4|98877.4|98920.9|98870.9|40
1656550140000|2022-06-30 00:49:00|98923.2|98873.2|98926.1|98876.1|98974|98881|98920.5|98836.1|50
1656550150000|2022-06-30 00:49:10|98923.2|98873.2|98916.5|98866.5|98961.5|98877.3|98909.9|98819.7|53
1656550160000|2022-06-30 00:49:20|98912.5|98862.5|98913.1|98863.1|98920.9|98870.9|98908.8|98858.8|45
1656550170000|2022-06-30 00:49:30|98914.5|98864.5|98912.8|98862.8|98915.2|98865.2|98912|98862|26
1656550180000|2022-06-30 00:49:40|98917.3|98867.3|98924.4|98874.4|98976.7|98878.7|98917.3|98829.1|59
1656550190000|2022-06-30 00:49:50|98924.8|98874.8|98926.6|98876.6|98962.3|98876.8|98920.1|98836.9|50
1656550200000|2022-06-30 00:50:00|98925|98875|98922.9|98872.9|98929.3|98879.3|98917.8|98867.8|59
1656550210000|2022-06-30 00:50:10|98924.3|98874.3|98929.7|98879.7|98930.2|98880.2|98922.9|98872.9|54
1656550220000|2022-06-30 00:50:20|98929|98879|98917.4|98867.4|98932.4|98882.4|98915|98865|63
1656550230000|2022-06-30 00:50:30|98915.3|98865.3|98907.2|98857.2|98920|98870|98906.5|98856.5|49
1656550240000|2022-06-30 00:50:40|98907.3|98857.3|98913.4|98863.4|98916.8|98866.8|98907.2|98857.2|50
1656550250000|2022-06-30 00:50:50|98913.8|98863.8|98916.4|98866.4|98917.8|98867.8|98913.7|98863.7|42
1656550260000|2022-06-30 00:51:00|98916.6|98866.6|98911.3|98861.3|98916.6|98866.6|98911.3|98861.3|38
1656550270000|2022-06-30 00:51:10|98913.4|98863.4|98911.6|98861.6|98917.2|98867.2|98908.8|98858.8|49
1656550280000|2022-06-30 00:51:20|98911.9|98861.9|98907.8|98857.8|98913.3|98863.3|98906.4|98856.4|29
1656550290000|2022-06-30 00:51:30|98906.3|98856.3|98909.6|98859.6|98914.2|98864.2|98906.1|98856.1|31
1656550300000|2022-06-30 00:51:40|98913.3|98863.3|98916.7|98866.7|98917|98867|98910.8|98860.8|40
1656550310000|2022-06-30 00:51:50|98916.6|98866.6|98917.5|98867.5|98922.6|98872.6|98916.4|98866.4|35
1656550320000|2022-06-30 00:52:00|98917.7|98867.7|98915.4|98865.4|98919.4|98869.4|98910.2|98860.2|47
1656550330000|2022-06-30 00:52:10|98910.7|98860.7|98905.4|98855.4|98910.8|98860.8|98905.4|98855.4|41
1656550340000|2022-06-30 00:52:20|98905.9|98855.9|98905.1|98855.1|98909.2|98859.2|98904.3|98854.3|16
1656550350000|2022-06-30 00:52:30|98905|98855|98910.5|98860.5|98912.2|98862.2|98904.8|98854.8|35
1656550360000|2022-06-30 00:52:40|98910.6|98860.6|98916.5|98866.5|98917.7|98867.7|98910.6|98860.6|46
1656550370000|2022-06-30 00:52:50|98916.4|98866.4|98911.3|98861.3|98917.2|98867.2|98910.7|98860.7|44
1656550380000|2022-06-30 00:53:00|98911|98861|98914.2|98864.2|98914.8|98864.8|98909.7|98859.7|65
1656550390000|2022-06-30 00:53:10|98913.4|98863.4|98930.4|98880.4|98934.8|98884.8|98913|98863|57
1656550400000|2022-06-30 00:53:20|98929.7|98879.7|98939.2|98889.2|98989.3|98891.3|98928.2|98824.4|58
1656550410000|2022-06-30 00:53:30|98936.6|98886.6|98958.4|98859.5|98974.1|98892.2|98932.6|98856.3|50
1656550420000|2022-06-30 00:53:40|98958.3|98857.4|98959.3|98853|98962.2|98901.1|98937.4|98853|44
1656550430000|2022-06-30 00:53:50|98956|98906|98941.9|98891.9|98962.2|98910.6|98936|98851|43
1656550440000|2022-06-30 00:54:00|98943.5|98893.5|98945.9|98895.9|98964.8|98901.5|98934.1|98850.6|55
1656550450000|2022-06-30 00:54:10|98946.5|98896.5|98969.7|98868|99006.6|98923.6|98946.5|98859.5|70
1656550460000|2022-06-30 00:54:20|98969|98869.7|98971.6|98874.9|98973.6|98911.2|98948.7|98869.5|56
1656550470000|2022-06-30 00:54:30|98971.3|98874.7|98956.1|98906.1|98978|98917.1|98952.7|98866.1|53
1656550480000|2022-06-30 00:54:40|98956|98906|98963.1|98913.1|98995.6|98921.4|98955.4|98865.2|64
1656550490000|2022-06-30 00:54:50|98980.7|98882.5|98972.5|98922.5|99024.8|98927.9|98965.2|98880.9|66
1656550500000|2022-06-30 00:55:00|98968.3|98918.3|98975.1|98873.2|98983.4|98930.7|98950.3|98870.2|76
1656550510000|2022-06-30 00:55:10|98971.2|98872.8|98974|98872.8|98974.4|98911.1|98953.2|98870.9|47
1656550520000|2022-06-30 00:55:20|98971.5|98871.5|98957.1|98907.1|98988|98913|98946.8|98862.5|62
1656550530000|2022-06-30 00:55:30|98955.8|98905.8|98975.7|98875.9|98998.5|98908|98946.1|98867.3|54
1656550540000|2022-06-30 00:55:40|98974.7|98875.5|98975|98873|98982.7|98908.9|98948.3|98865.2|72
1656550550000|2022-06-30 00:55:50|98987|98870.4|98962.4|98912.4|98987|98914.7|98952.6|98869.1|52
1656550560000|2022-06-30 00:56:00|98957.8|98907.8|98976.9|98873|98985.5|98910.2|98952.7|98863.6|47
1656550570000|2022-06-30 00:56:10|98976|98912|98969.5|98873.4|98992|98912|98947.4|98864|47
1656550580000|2022-06-30 00:56:20|98969.3|98873|98950.9|98900.9|98986.8|98910.7|98947|98857.9|56
1656550590000|2022-06-30 00:56:30|98973.3|98871.1|98950|98900|98995|98900|98950|98865.9|46
1656550600000|2022-06-30 00:56:40|98970.8|98874.7|98972.8|98878.7|98991.8|98915.1|98950.2|98859.4|44
1656550610000|2022-06-30 00:56:50|98954.3|98904.3|98973.4|98873|98984.9|98923.2|98954.2|98863.5|29
1656550620000|2022-06-30 00:57:00|98962.6|98912.6|98972.2|98861.3|98993.4|98919.5|98951.2|98858.7|36
1656550630000|2022-06-30 00:57:10|98973.2|98863.8|98982|98864|99004.7|98923.2|98945.7|98856|30
1656550640000|2022-06-30 00:57:20|98988|98866.3|98949.1|98899.1|98998|98924.3|98949.1|98861.4|38
1656550650000|2022-06-30 00:57:30|98943.6|98893.6|98966.7|98868.7|98975.2|98916.9|98943.4|98863|41
1656550660000|2022-06-30 00:57:40|98967.9|98869.3|98982.4|98880.9|98985.6|98931.6|98954.6|98861.1|56
1656550670000|2022-06-30 00:57:50|98979.6|98929.6|98980.7|98881.1|98989|98931.3|98959.8|98876.5|52
1656550680000|2022-06-30 00:58:00|98981.6|98881.2|98978.9|98879.3|98986.9|98929.4|98961.2|98877.5|50
1656550690000|2022-06-30 00:58:10|98978.5|98877.3|98979.4|98877.2|98983.7|98923.7|98959.2|98875.1|42
1656550700000|2022-06-30 00:58:20|98980.7|98878|98980.9|98877.5|98985.4|98920|98957.6|98873.9|37
1656550710000|2022-06-30 00:58:30|98983.1|98876|98981|98879.1|98995.2|98918.1|98958.1|98873.7|50
1656550720000|2022-06-30 00:58:40|98996|98879|98951.1|98901.1|98997|98913.6|98951.1|98865.5|31
1656550730000|2022-06-30 00:58:50|98956.4|98906.4|98977|98870|98990.9|98906.4|98956.4|98861.8|20
1656550740000|2022-06-30 00:59:00|98970.4|98873.4|98983|98873|98988.3|98914.1|98958.3|98864.9|42
1656550750000|2022-06-30 00:59:10|98976.5|98877.8|98986.8|98886.7|98991.8|98923.7|98962.4|98870.4|63
1656550760000|2022-06-30 00:59:20|98971.1|98921.1|98986.4|98883.9|99002.1|98921.1|98966.7|98873|38
1656550770000|2022-06-30 00:59:30|98989.5|98883.4|98980.3|98880.6|99002|98924.6|98963.4|98870|58
1656550780000|2022-06-30 00:59:40|98982.5|98881.2|98978.3|98878.8|98985.3|98883.6|98978.1|98873.8|29
1656550790000|2022-06-30 00:59:50|98980.7|98878.9|98977.7|98878.2|98999.4|98926|98957.9|98866.8|51
1656550800000|2022-06-30 01:00:00|98978.8|98879.2|98983.7|98877.4|98986.2|98921.5|98962|98877.4|63
1656550810000|2022-06-30 01:00:10|98984|98876.8|98973.3|98873.3|98988.1|98912.3|98949.9|98866.9|57
1656550820000|2022-06-30 01:00:20|98975.8|98869.8|98975.1|98874.4|98995.1|98918.7|98955.1|98860.8|51
1656550830000|2022-06-30 01:00:30|98974.1|98874.1|98983.1|98887|98983.6|98919.7|98958|98872|60
1656550840000|2022-06-30 01:00:40|98982.4|98885.5|99000.7|98896.9|99007.5|98934.3|98963.9|98882.6|60
1656550850000|2022-06-30 01:00:50|99002.2|98895.2|98998.3|98948.3|99017.1|98948.3|98991.3|98892.7|64
1656550860000|2022-06-30 01:01:00|98990.6|98940.6|98989.3|98939.3|99009.3|98943.4|98984.6|98902.5|45
1656550870000|2022-06-30 01:01:10|98986|98936|99007|98908.9|99014.7|98937.5|98982.7|98901.7|66
1656550880000|2022-06-30 01:01:20|99007.2|98909.3|98989.9|98939.9|99011|98941|98983.5|98907.3|54
1656550890000|2022-06-30 01:01:30|98988.3|98938.3|98988.5|98938.5|98992|98942|98986.5|98936.5|35
1656550900000|2022-06-30 01:01:40|98988.4|98938.4|98991.8|98941.8|98995.4|98945.4|98988.4|98938.4|40
1656550910000|2022-06-30 01:01:50|98991.4|98941.4|98992.3|98942.3|98995.1|98945.1|98990.9|98940.9|45
1656550920000|2022-06-30 01:02:00|98989.9|98939.9|99002.8|98952.8|99002.8|98952.8|98980.1|98930.1|70
1656550930000|2022-06-30 01:02:10|99002.7|98952.7|99006.5|98956.5|99010.9|98960.9|98999.9|98949.9|49
1656550940000|2022-06-30 01:02:20|99007.2|98957.2|98996.1|98946.1|99007.9|98957.9|98996.1|98946.1|40
1656550950000|2022-06-30 01:02:30|98995.5|98945.5|98994.2|98944.2|99032.2|98949.3|98991.9|98904.1|48
1656550960000|2022-06-30 01:02:40|98992.2|98942.2|98987.4|98937.4|98993.4|98943.4|98984.7|98934.7|62
1656550970000|2022-06-30 01:02:50|98987.5|98937.5|98988.2|98938.2|99026.6|98939.9|98985.9|98898.8|55
1656550980000|2022-06-30 01:03:00|98987.1|98937.1|99004.6|98954.6|99060.7|98957.2|98986.3|98896.5|63
1656550990000|2022-06-30 01:03:10|99004.2|98954.2|98997.3|98947.3|99004.9|98954.9|98996.9|98946.9|57
1656551000000|2022-06-30 01:03:20|98997.6|98947.6|98999.7|98949.7|99003.8|98953.8|98997.6|98947.6|51
1656551010000|2022-06-30 01:03:30|99051|98908.2|98990.4|98940.4|99057.2|98960.2|98990.1|98908.2|51
1656551020000|2022-06-30 01:03:40|98989.5|98939.5|98993.7|98943.7|98998.2|98948.2|98988.7|98938.7|38
1656551030000|2022-06-30 01:03:50|98994.5|98944.5|98997.3|98947.3|98998.5|98948.5|98992.8|98942.8|24
1656551040000|2022-06-30 01:04:00|98997.4|98947.4|98991.7|98941.7|98997.9|98947.9|98991.4|98941.4|39
1656551050000|2022-06-30 01:04:10|98990.1|98940.1|98987.1|98937.1|98995.9|98945.9|98984.1|98934.1|54
1656551060000|2022-06-30 01:04:20|98986.9|98936.9|98988.6|98938.6|98990.9|98940.9|98985.6|98935.6|42
1656551070000|2022-06-30 01:04:30|98989.4|98939.4|98991.3|98941.3|98993.2|98943.2|98988|98938|49
1656551080000|2022-06-30 01:04:40|98991.1|98941.1|98989.7|98939.7|98997.5|98947.5|98988.5|98938.5|51
1656551090000|2022-06-30 01:04:50|98989.5|98939.5|98998.8|98948.8|99000.1|98950.1|98986.9|98936.9|63
1656551100000|2022-06-30 01:05:00|98997.6|98947.6|99008.5|98958.5|99049.1|98964.7|98997.1|98913.3|66
1656551110000|2022-06-30 01:05:10|99008.6|98958.6|99002.8|98952.8|99044|98960.3|99001.7|98912.2|48
1656551120000|2022-06-30 01:05:20|99001.7|98951.7|99004.3|98954.3|99007.5|98957.5|98997.6|98947.6|29
1656551130000|2022-06-30 01:05:30|99005|98955|99000.1|98950.1|99049.8|98964.4|98998.4|98913.4|50
1656551140000|2022-06-30 01:05:40|99002.7|98952.7|98992.6|98942.6|99005.1|98955.1|98992|98942|56
1656551150000|2022-06-30 01:05:50|98992.8|98942.8|98995.7|98945.7|98996.1|98946.1|98990.3|98940.3|44
1656551160000|2022-06-30 01:06:00|98992.8|98942.8|99001.4|98951.4|99041.5|98955.2|98992|98914.7|56
1656551170000|2022-06-30 01:06:10|98999.8|98949.8|99004.2|98954.2|99005.5|98955.5|98996.3|98946.3|48
1656551180000|2022-06-30 01:06:20|99005|98955|99003.9|98953.9|99049.1|98959.5|99001.6|98921.2|50
1656551190000|2022-06-30 01:06:30|99004.4|98954.4|99013|98963|99018.1|98968.1|99004.1|98954.1|62
1656551200000|2022-06-30 01:06:40|99011.4|98961.4|99009.9|98959.9|99013.6|98963.6|99009.6|98959.6|29
1656551210000|2022-06-30 01:06:50|99010|98960|99054.9|98929.7|99069.4|98968|99007.9|98921.5|49
1656551220000|2022-06-30 01:07:00|99015.9|98965.9|99066|98939|99071.5|98978.9|99015.9|98929.9|75
1656551230000|2022-06-30 01:07:10|99025.9|98975.9|99026.2|98976.2|99065.5|98978.5|99022.6|98936.3|58
1656551240000|2022-06-30 01:07:20|99025|98975|99022.6|98972.6|99025.8|98975.8|99019.3|98969.3|42
1656551250000|2022-06-30 01:07:30|99023.1|98973.1|99017.1|98967.1|99062.4|98974.6|99013.1|98927.5|58
1656551260000|2022-06-30 01:07:40|99017.3|98967.3|99017.3|98967.3|99021.6|98971.6|99015.2|98965.2|59
1656551270000|2022-06-30 01:07:50|99018.4|98968.4|99017.1|98967.1|99021.3|98971.3|99013.6|98963.6|60
1656551280000|2022-06-30 01:08:00|99017.4|98967.4|99007.8|98957.8|99017.4|98967.4|99006.2|98956.2|60
1656551290000|2022-06-30 01:08:10|99008.5|98958.5|99008.1|98958.1|99048.9|98959.4|99004|98918.8|57
1656551300000|2022-06-30 01:08:20|99008.2|98958.2|99011.6|98961.6|99015.4|98965.4|99007.8|98957.8|57
1656551310000|2022-06-30 01:08:30|99011.7|98961.7|99009.2|98959.2|99013.5|98963.5|99007|98957|51
1656551320000|2022-06-30 01:08:40|99011.2|98961.2|99015.8|98965.8|99020.2|98970.2|99008.3|98958.3|53
1656551330000|2022-06-30 01:08:50|99013.3|98963.3|99012.3|98962.3|99053.4|98969|99012.3|98926.4|48
1656551340000|2022-06-30 01:09:00|99013|98963|99006.2|98956.2|99051.1|98968.1|99005.5|98925.3|57
1656551350000|2022-06-30 01:09:10|99007.1|98957.1|99011.4|98961.4|99011.4|98961.4|99005.4|98955.4|60
1656551360000|2022-06-30 01:09:20|99009.4|98959.4|99008.3|98958.3|99010.9|98960.9|99005.9|98955.9|53
1656551370000|2022-06-30 01:09:30|99007.4|98957.4|99007.7|98957.7|99013.7|98963.7|99006.9|98956.9|45
1656551380000|2022-06-30 01:09:40|99007.4|98957.4|99010.7|98960.7|99013.8|98963.8|99005.2|98955.2|53
1656551390000|2022-06-30 01:09:50|99011.1|98961.1|99020.8|98970.8|99022.1|98972.1|99009.7|98959.7|55
1656551400000|2022-06-30 01:10:00|99020.6|98970.6|99027.2|98977.2|99029.6|98979.6|99019.8|98969.8|60
1656551410000|2022-06-30 01:10:10|99028.6|98978.6|99032.5|98982.5|99033.9|98983.9|99023|98973|54
1656551420000|2022-06-30 01:10:20|99031.3|98981.3|99030.1|98980.1|99068.4|98988|99029|98943.1|56
1656551430000|2022-06-30 01:10:30|99030.3|98980.3|99032.2|98982.2|99032.2|98982.2|99027.1|98977.1|47
1656551440000|2022-06-30 01:10:40|99031.5|98981.5|99052.6|99002.6|99095.2|99004|99030.2|98957.5|64
1656551450000|2022-06-30 01:10:50|99054.3|99004.3|99056.3|99006.3|99095.8|99007.4|99048.2|98957.1|59
1656551460000|2022-06-30 01:11:00|99056.2|99006.2|99095.3|98969.1|99106.1|99017.6|99049.8|98962.7|70
1656551470000|2022-06-30 01:11:10|99095.2|98968.9|99064.2|99014.2|99113.8|99017.6|99059.5|98966.5|66
1656551480000|2022-06-30 01:11:20|99062.4|99012.4|99066.1|99016.1|99066.1|99016.1|99060.9|99010.9|53
1656551490000|2022-06-30 01:11:30|99065.6|99015.6|99063.4|99013.4|99106.5|99015.6|99057.3|98970|61
1656551500000|2022-06-30 01:11:40|99065.6|99015.6|99065.5|99015.5|99105.4|99018.5|99060.2|98970.9|65
1656551510000|2022-06-30 01:11:50|99064.9|99014.9|99065.6|99015.6|99105|99016.6|99060.7|98976.1|57
1656551520000|2022-06-30 01:12:00|99065.5|99015.5|99110.6|98978.4|99111.4|99025.2|99061.6|98977.5|59
1656551530000|2022-06-30 01:12:10|99064.2|99014.2|99048.2|98998.2|99102.8|99014.9|99045.8|98957.9|68
1656551540000|2022-06-30 01:12:20|99047.8|98997.8|99046.7|98996.7|99088.1|98999.5|99044|98955.3|38
1656551550000|2022-06-30 01:12:30|99044|98994|99040.8|98990.8|99083.7|98995.4|99040.8|98952.9|53
1656551560000|2022-06-30 01:12:40|99041.1|98991.1|99037.1|98987.1|99074|98993.5|99033.8|98946.5|52
1656551570000|2022-06-30 01:12:50|99037.3|98987.3|99038.8|98988.8|99079.1|98990.6|99036.4|98950.9|31
1656551580000|2022-06-30 01:13:00|99039|98989|99091.4|98960.1|99111.7|98995.3|99028.9|98940.4|72
1656551590000|2022-06-30 01:13:10|99090.9|98963|99052.6|99002.6|99098.2|99011|99050.1|98962.9|65
1656551600000|2022-06-30 01:13:20|99053.1|99003.1|99052.8|99002.8|99096.4|99007.4|99051.2|98963.9|48
1656551610000|2022-06-30 01:13:30|99052.7|99002.7|99099.8|98963.8|99099.8|99005.2|99051|98963.7|41
1656551620000|2022-06-30 01:13:40|99098.4|98964.3|99056.5|99006.5|99098.4|99011.9|99054.4|98963.9|47
1656551630000|2022-06-30 01:13:50|99054.1|99004.1|99050.9|99000.9|99093.6|99007.9|99050.1|98962.6|45
1656551640000|2022-06-30 01:14:00|99051.2|99001.2|99066.3|99016.3|99066.3|99016.3|99049.1|98999.1|37
1656551650000|2022-06-30 01:14:10|99060.9|99010.9|99053.7|99003.7|99096|99014.2|99053.7|98966.6|50
1656551660000|2022-06-30 01:14:20|99053.5|99003.5|99058.9|99008.9|99099.7|99011.8|99053.5|98968.3|51
1656551670000|2022-06-30 01:14:30|99059|99009|99052.2|99002.2|99059.2|99009.2|99048.8|98998.8|49
1656551680000|2022-06-30 01:14:40|99051.9|99001.9|99051.6|99001.6|99093.4|99006.2|99050.5|98967.4|64
1656551690000|2022-06-30 01:14:50|99051.9|99001.9|99057.5|99007.5|99094.8|99007.5|99048.9|98965.3|55
1656551700000|2022-06-30 01:15:00|99057.6|99007.6|99069.1|99019.1|99108.5|99021.9|99055.9|98976|60
1656551710000|2022-06-30 01:15:10|99068.2|99018.2|99067.4|99017.4|99110.7|99021.7|99064.1|98975.4|53
1656551720000|2022-06-30 01:15:20|99068.5|99018.5|99065.1|99015.1|99106.6|99020.5|99065.1|98978.7|44
1656551730000|2022-06-30 01:15:30|99066.1|99016.1|99067.6|99017.6|99068.4|99018.4|99059.3|99009.3|54
1656551740000|2022-06-30 01:15:40|99065|99015|99062.2|99012.2|99106.3|99019.4|99061.1|98972.6|53
1656551750000|2022-06-30 01:15:50|99061.7|99011.7|99052.1|99002.1|99110.8|99027.5|99052.1|98959|66
1656551760000|2022-06-30 01:16:00|99052.2|99002.2|99057|99007|99098.1|99018.2|99050.8|98965.5|46
1656551770000|2022-06-30 01:16:10|99059.8|99009.8|99064.2|99014.2|99105.6|99016.8|99056.4|98973.4|56
1656551780000|2022-06-30 01:16:20|99064.9|99014.9|99054.6|99004.6|99117.4|99014.9|99054.6|98962.7|59
1656551790000|2022-06-30 01:16:30|99053.1|99003.1|99058.1|99008.1|99116.6|99013.7|99050.2|98960.2|55
1656551800000|2022-06-30 01:16:40|99054.5|99004.5|99049.2|98999.2|99108.6|99013.3|99041.3|98952.6|71
1656551810000|2022-06-30 01:16:50|99049.7|98999.7|99038.4|98988.4|99057.3|99007.3|99037.7|98987.7|48
1656551820000|2022-06-30 01:17:00|99039.2|98989.2|99035.3|98985.3|99043|98993|99034.8|98984.8|58
1656551830000|2022-06-30 01:17:10|99034.8|98984.8|99042.3|98992.3|99044.6|98994.6|99034.8|98984.8|48
1656551840000|2022-06-30 01:17:20|99042.5|98992.5|99043.4|98993.4|99043.9|98993.9|99038.1|98988.1|52
1656551850000|2022-06-30 01:17:30|99042.2|98992.2|99036.9|98986.9|99044.8|98994.8|99035.8|98985.8|47
1656551860000|2022-06-30 01:17:40|99036.8|98986.8|99036.2|98986.2|99044.3|98994.3|99033.8|98983.8|48
1656551870000|2022-06-30 01:17:50|99035.9|98985.9|99033.3|98983.3|99037.8|98987.8|99028.7|98978.7|64
1656551880000|2022-06-30 01:18:00|99034.6|98984.6|99041.9|98991.9|99045.7|98995.7|99033.5|98983.5|47
1656551890000|2022-06-30 01:18:10|99042.5|98992.5|99039.7|98989.7|99110.8|98995.4|99034.4|98933.1|51
1656551900000|2022-06-30 01:18:20|99050.5|99000.5|99034.1|98984.1|99050.5|99000.5|99034.1|98984.1|33
1656551910000|2022-06-30 01:18:30|99035.3|98985.3|99034.7|98984.7|99035.3|98985.3|99031.8|98981.8|39
1656551920000|2022-06-30 01:18:40|99033.2|98983.2|99036.4|98986.4|99036.4|98986.4|99032.9|98982.9|38
1656551930000|2022-06-30 01:18:50|99036.6|98986.6|99040.7|98990.7|99091.1|98997.8|99035.4|98939.5|54
1656551940000|2022-06-30 01:19:00|99039.9|98989.9|99028.2|98978.2|99039.9|98989.9|99028|98978|48
1656551950000|2022-06-30 01:19:10|99027.6|98977.6|99028.4|98978.4|99030.6|98980.6|99025.1|98975.1|44
1656551960000|2022-06-30 01:19:20|99028.5|98978.5|99024.2|98974.2|99031|98981|99024|98974|49
1656551970000|2022-06-30 01:19:30|99026.3|98976.3|99025.6|98975.6|99028|98978|99025.1|98975.1|49
1656551980000|2022-06-30 01:19:40|99025.7|98975.7|99015.1|98965.1|99053.7|98976.1|99011.5|98923.6|47
1656551990000|2022-06-30 01:19:50|99015.3|98965.3|99010.8|98960.8|99018.5|98968.5|99010.3|98960.3|46
1656552000000|2022-06-30 01:20:00|99010.7|98960.7|99006.4|98956.4|99011.5|98961.5|99005.5|98955.5|43
1656552010000|2022-06-30 01:20:10|99005.4|98955.4|99000.8|98950.8|99039.7|98955.4|98999.1|98911.6|42
1656552020000|2022-06-30 01:20:20|99000.7|98950.7|99002.4|98952.4|99040.6|98954.1|98999.2|98915.1|49
1656552030000|2022-06-30 01:20:30|99001.3|98951.3|98995.5|98945.5|99006.4|98956.4|98995.5|98945.5|57
1656552040000|2022-06-30 01:20:40|98998.8|98948.8|98992.5|98942.5|99036.4|98949|98988.9|98904.6|56
1656552050000|2022-06-30 01:20:50|98993.9|98943.9|98995.2|98945.2|99035.8|98945.2|98988.6|98902.6|53
1656552060000|2022-06-30 01:21:00|98993.5|98943.5|98994.8|98944.8|99033.2|98948.5|98991.4|98905.7|60
1656552070000|2022-06-30 01:21:10|98988.2|98938.2|98977.4|98927.4|98989.5|98939.5|98976.7|98926.7|59
1656552080000|2022-06-30 01:21:20|98977.5|98927.5|98981.3|98931.3|98983.5|98933.5|98977.3|98927.3|38
1656552090000|2022-06-30 01:21:30|98982.3|98932.3|98981.2|98931.2|98986.3|98936.3|98981.2|98931.2|48
1656552100000|2022-06-30 01:21:40|98981.5|98931.5|98990.3|98940.3|98990.9|98940.9|98977.7|98927.7|49
1656552110000|2022-06-30 01:21:50|98989.6|98939.6|98987.1|98937.1|98993.5|98943.5|98983.5|98933.5|41
1656552120000|2022-06-30 01:22:00|98986.9|98936.9|98982.1|98932.1|99039|98938.6|98979.3|98894.3|54
1656552130000|2022-06-30 01:22:10|98984.8|98934.8|98980.5|98930.5|98987.6|98937.6|98979|98929|50
1656552140000|2022-06-30 01:22:20|98980.8|98930.8|98980.9|98930.9|98985.6|98935.6|98978.9|98928.9|36
1656552150000|2022-06-30 01:22:30|98981.1|98931.1|98967.7|98917.7|98984.4|98934.4|98966.2|98916.2|42
1656552160000|2022-06-30 01:22:40|98968|98918|98979.4|98929.4|98982.6|98932.6|98967.3|98917.3|50
1656552170000|2022-06-30 01:22:50|98979.2|98929.2|98978.9|98928.9|98984.1|98934.1|98977.1|98927.1|42
1656552180000|2022-06-30 01:23:00|98978.2|98928.2|98976.4|98926.4|98978.2|98928.2|98969.5|98919.5|48
1656552190000|2022-06-30 01:23:10|98976.6|98926.6|98977.6|98927.6|98988.2|98938.2|98976.3|98926.3|50
1656552200000|2022-06-30 01:23:20|98976.1|98926.1|98973.7|98923.7|98980.5|98930.5|98962.8|98912.8|65
1656552210000|2022-06-30 01:23:30|98971.5|98921.5|99024.5|98892.5|99025|98928|98968.3|98885.9|62
1656552220000|2022-06-30 01:23:40|99062|98892|99068.6|98905|99129.6|98953.2|98958|98874.3|64
1656552230000|2022-06-30 01:23:50|99070.6|98903.9|98994.5|98944.5|99080.8|98950.3|98980.6|98889.9|59
1656552240000|2022-06-30 01:24:00|98996.3|98946.3|98988|98938|99039.7|98949.9|98972.4|98903.8|59
1656552250000|2022-06-30 01:24:10|98983.9|98933.9|98972|98922|98983.9|98933.9|98969.2|98919.2|57
1656552260000|2022-06-30 01:24:20|98973.5|98923.5|98975.2|98925.2|98981.1|98931.1|98970.5|98920.5|54
1656552270000|2022-06-30 01:24:30|98977.4|98927.4|98997.4|98947.4|99167|99006.8|98972.4|98883.9|77
1656552280000|2022-06-30 01:24:40|98996.1|98946.1|98991.1|98941.1|99000.1|98950.1|98984.3|98934.3|58
1656552290000|2022-06-30 01:24:50|98991|98941|98991.1|98941.1|99055.4|98943.7|98979.6|98892.3|67
1656552300000|2022-06-30 01:25:00|98989.7|98939.7|99035.4|98904|99053.5|98944.9|98979.9|98888.3|72
1656552310000|2022-06-30 01:25:10|99031.1|98904.2|98984.2|98934.2|99049.1|98940.1|98974.1|98887.3|75
1656552320000|2022-06-30 01:25:20|98985.2|98935.2|99040.7|98886.2|99048.6|98938.8|98974.6|98886.2|71
1656552330000|2022-06-30 01:25:30|99028.1|98893.2|99031.5|98900.8|99074.4|98944.3|98982.4|98893.1|73
1656552340000|2022-06-30 01:25:40|98992.3|98942.3|98993.5|98943.5|99028.6|98945.9|98986.8|98896.4|34
1656552350000|2022-06-30 01:25:50|98993.7|98943.7|98996.7|98946.7|99031.8|98963.4|98991.3|98906.8|66
1656552360000|2022-06-30 01:26:00|98996.9|98946.9|98981.4|98931.4|99030.5|98946.9|98977.4|98897.5|57
1656552370000|2022-06-30 01:26:10|98982.7|98932.7|98995|98945|99027|98945|98981.4|98895.4|62
1656552380000|2022-06-30 01:26:20|98994.5|98944.5|98992.5|98942.5|99028.2|98944.5|98985.4|98900.3|55
1656552390000|2022-06-30 01:26:30|98994.1|98944.1|98994.8|98944.8|99033.5|98947.1|98990.7|98903.1|46
1656552400000|2022-06-30 01:26:40|98995.2|98945.2|98985|98935|99002.6|98952.6|98985|98935|49
1656552410000|2022-06-30 01:26:50|98984.5|98934.5|98991|98941|99005.8|98955.8|98984.5|98934.5|63
1656552420000|2022-06-30 01:27:00|98991.4|98941.4|98999|98949|99062.2|98954.2|98989.7|98903.8|58
1656552430000|2022-06-30 01:27:10|99001.8|98951.8|98998.2|98948.2|99004.3|98954.3|98991.7|98941.7|60
1656552440000|2022-06-30 01:27:20|98999.5|98949.5|98998.7|98948.7|99004|98954|98995.6|98945.6|57
1656552450000|2022-06-30 01:27:30|98998.1|98948.1|99003.4|98953.4|99141.5|98958.4|98996.7|98881.5|73
1656552460000|2022-06-30 01:27:40|99005.6|98955.6|99004|98954|99064.2|98956.1|98995.5|98908.2|67
1656552470000|2022-06-30 01:27:50|99013.8|98963.8|98998|98948|99013.8|98963.8|98997.1|98947.1|61
1656552480000|2022-06-30 01:28:00|98995.9|98945.9|98995.5|98945.5|99000.7|98950.7|98993.1|98943.1|42
1656552490000|2022-06-30 01:28:10|98994.7|98944.7|98984.5|98934.5|99034|98948.2|98980.7|98907.6|54
1656552500000|2022-06-30 01:28:20|98986.2|98936.2|98991.9|98941.9|98995.3|98945.3|98983.1|98933.1|54
1656552510000|2022-06-30 01:28:30|98993|98943|98992.3|98942.3|98998.4|98948.4|98989.9|98939.9|58
1656552520000|2022-06-30 01:28:40|98991.5|98941.5|98974.9|98924.9|98994.8|98944.8|98974.9|98924.9|48
1656552530000|2022-06-30 01:28:50|98975.2|98925.2|99034.5|98886.5|99037|98934.8|98967.6|98874.2|52
1656552540000|2022-06-30 01:29:00|99026.3|98885.4|99016.4|98888.6|99042.5|98933.5|98973.9|98884.8|67
1656552550000|2022-06-30 01:29:10|99016.2|98888.3|99019.3|98893.6|99022.9|98932.4|98976.5|98886.1|56
1656552560000|2022-06-30 01:29:20|98981.6|98931.6|98981.8|98931.8|99021.6|98931.8|98980.2|98891.2|42
1656552570000|2022-06-30 01:29:30|98981.6|98931.6|98985.3|98935.3|99030.4|98940.2|98975.8|98887.2|58
1656552580000|2022-06-30 01:29:40|98985.4|98935.4|98991.3|98941.3|99045.9|98946.7|98977.4|98883.1|64
1656552590000|2022-06-30 01:29:50|98992.8|98942.8|99036.3|98908.7|99043.3|98948.3|98977.5|98882.5|75
1656552600000|2022-06-30 01:30:00|98995.1|98945.1|98989.6|98939.6|99065|98945.1|98986|98875.2|73
1656552610000|2022-06-30 01:30:10|99052|98895.3|99004.3|98954.3|99083.3|98957.5|98991.3|98895.3|77
1656552620000|2022-06-30 01:30:20|99048.3|98919.1|99036.8|98905.7|99069.5|98956.8|98993.9|98893.6|72
1656552630000|2022-06-30 01:30:30|99037|98906.2|99042.5|98886.3|99061.3|98947.4|98978.7|98880|64
1656552640000|2022-06-30 01:30:40|99037.8|98875.4|98972.8|98922.8|99053.4|98927.7|98971.5|98875.4|67
1656552650000|2022-06-30 01:30:50|98972.7|98922.7|99013.7|98888.2|99040.7|98926|98971.5|98870.9|66
1656552660000|2022-06-30 01:31:00|99016.4|98887.8|99025.3|98894.9|99055.7|98930|98964.7|98860.5|71
1656552670000|2022-06-30 01:31:10|99027.5|98893.2|98980|98930|99048.5|98935.7|98975.5|98872.4|76
1656552680000|2022-06-30 01:31:20|99020.6|98893.6|99020.4|98889.7|99038.6|98931.7|98980.1|98876.3|63
1656552690000|2022-06-30 01:31:30|98978.9|98928.9|98963.1|98913.1|99021.2|98932.1|98962.7|98876.7|54
1656552700000|2022-06-30 01:31:40|98963.2|98913.2|99006.2|98879.1|99012.5|98919.2|98962|98875.9|62
1656552710000|2022-06-30 01:31:50|99006|98879.2|99008.2|98876.2|99018.1|98884.6|99006|98876.2|71
1656552720000|2022-06-30 01:32:00|99008.3|98876.5|99025.1|98882.6|99054.1|98913.2|98963.2|98856.6|80
1656552730000|2022-06-30 01:32:10|99048.5|98884|98969.5|98919.5|99051.9|98929|98967.7|98862.1|77
1656552740000|2022-06-30 01:32:20|98969.7|98919.7|98976.7|98926.7|99019.9|98928.6|98969.5|98884.4|67
1656552750000|2022-06-30 01:32:30|98976.8|98926.8|99013.6|98886.3|99017.2|98928.5|98973.5|98884.2|54
1656552760000|2022-06-30 01:32:40|99013.7|98888.5|99017.1|98889.7|99042.6|98927.8|98971.9|98871.6|67
1656552770000|2022-06-30 01:32:50|99015.7|98889|99061.3|98914.9|99105.5|98953.4|98977.7|98884.2|78
1656552780000|2022-06-30 01:33:00|99052.9|98920.7|99038.8|98907.6|99065.6|98950.7|98999.7|98892.2|79
1656552790000|2022-06-30 01:33:10|99056.3|98901.1|99034|98904.8|99056.3|98907.1|99027.5|98891.5|80
1656552800000|2022-06-30 01:33:20|99034.1|98905.7|99049.6|98910.8|99072.3|98952.8|98992.2|98897.4|75
1656552810000|2022-06-30 01:33:30|99049.4|98911.3|99042.5|98905.8|99053.9|98949.4|98992.3|98902.1|76
1656552820000|2022-06-30 01:33:40|99041.5|98907.6|98986.7|98936.7|99044.9|98951.5|98984.4|98895.8|70
1656552830000|2022-06-30 01:33:50|99021.7|98896.4|99031.8|98897.1|99037.9|98944.2|98986.2|98896.3|62
1656552840000|2022-06-30 01:34:00|99031.9|98898.1|99052.2|98913|99076.4|98937.9|98987.9|98887.4|80
1656552850000|2022-06-30 01:34:10|99076.7|98902|99053.1|98914.1|99085|98925|99037.6|98896.6|80
1656552860000|2022-06-30 01:34:20|99051|98917|99006.1|98956.1|99138.4|98956.1|99006.1|98896.5|80
1656552870000|2022-06-30 01:34:30|99044.7|98915.4|99035.4|98910|99085.6|98953.8|98998.9|98893.3|78
1656552880000|2022-06-30 01:34:40|99038.5|98906.3|99040.5|98902.5|99046.4|98947.9|98997.9|98900.2|68
1656552890000|2022-06-30 01:34:50|99040.6|98903.4|99040.6|98910.4|99043.5|98912.1|99038.1|98902.5|61
1656552900000|2022-06-30 01:35:00|99039.5|98910.5|99006.2|98956.2|99053.8|98957|98997.8|98908.4|46
1656552910000|2022-06-30 01:35:10|99046.1|98918.7|99003.2|98953.2|99066.6|98956|99001.4|98900.5|75
1656552920000|2022-06-30 01:35:20|99002|98952|99055.7|98915.4|99059.3|98957.5|99001.1|98913.9|60
1656552930000|2022-06-30 01:35:30|99058.4|98917.9|99044.5|98917.8|99074.7|98959.2|99003.4|98907.5|76
1656552940000|2022-06-30 01:35:40|99042.7|98916.9|99039|98913|99075.8|98959|99004.5|98901.7|65
1656552950000|2022-06-30 01:35:50|99036.5|98906.2|98998.9|98948.9|99042.7|98953.6|98996.4|98906|50
1656552960000|2022-06-30 01:36:00|98998.8|98948.8|98992.1|98942.1|99043.7|98948.8|98992.1|98907.4|56
1656552970000|2022-06-30 01:36:10|98992.3|98942.3|99025.4|98894.2|99031.9|98947.1|98984.4|98892.9|69
1656552980000|2022-06-30 01:36:20|99025.9|98896.7|99025.3|98896.6|99031.1|98936.3|98984.7|98896.6|50
1656552990000|2022-06-30 01:36:30|99025.2|98898.1|99020.7|98891.8|99058.2|98937.1|98984.9|98880.8|62
1656553000000|2022-06-30 01:36:40|99018.6|98892|99044.2|98908.5|99046.5|98945.7|98986.7|98892|61
1656553010000|2022-06-30 01:36:50|99039.1|98908.3|99037.6|98907.9|99044.5|98911.2|99035|98905.4|52
1656553020000|2022-06-30 01:37:00|99037.5|98907.8|98978.6|98928.6|99042.4|98941|98972.7|98881.8|71
1656553030000|2022-06-30 01:37:10|99016|98889|98981.6|98931.6|99027.6|98932.1|98979.5|98883.6|74
1656553040000|2022-06-30 01:37:20|99017.3|98890.8|98987.8|98937.8|99039.6|98941.7|98967.8|98877.2|75
1656553050000|2022-06-30 01:37:30|98988.3|98938.3|99047.7|98895.7|99058.6|98947.4|98985.6|98890.1|69
1656553060000|2022-06-30 01:37:40|99042|98897.3|98998.2|98948.2|99058.1|98951.8|98992.9|98891.5|67
1656553070000|2022-06-30 01:37:50|98997.5|98947.5|99041.4|98892.6|99053.3|98950.6|98994|98892.6|70
1656553080000|2022-06-30 01:38:00|99053.4|98898|98993.9|98943.9|99056.9|98950.8|98989.4|98883.2|78
1656553090000|2022-06-30 01:38:10|98997|98947|98995.5|98945.5|99034.8|98955.1|98987.2|98904.3|63
1656553100000|2022-06-30 01:38:20|99039.5|98909.2|98997.8|98947.8|99057.9|98950.9|98996.3|98894.9|66
1656553110000|2022-06-30 01:38:30|98999.1|98949.1|98998.3|98948.3|99063.3|98950.4|98983.2|98882.1|76
1656553120000|2022-06-30 01:38:40|98996.9|98946.9|98986.2|98936.2|99035.7|98947.1|98986.1|98897.5|59
1656553130000|2022-06-30 01:38:50|98986.4|98936.4|98991.4|98941.4|99034.5|98944.7|98986.3|98901.9|58
1656553140000|2022-06-30 01:39:00|99029|98901.8|99032.1|98906.3|99032.1|98943|98987.9|98898.9|70
1656553150000|2022-06-30 01:39:10|98994.7|98944.7|98997.4|98947.4|99033|98947.5|98987.4|98901.5|69
1656553160000|2022-06-30 01:39:20|98997.6|98947.6|98988|98938|99039.6|98948.5|98984.8|98897.8|64
1656553170000|2022-06-30 01:39:30|98986.6|98936.6|98988.2|98938.2|99028.8|98942.2|98984.3|98897.2|62
1656553180000|2022-06-30 01:39:40|98991.7|98941.7|98987.5|98937.5|98992.4|98942.4|98985.8|98935.8|57
1656553190000|2022-06-30 01:39:50|98987.3|98937.3|98987.2|98937.2|99029.9|98941.3|98985.2|98899.3|68
1656553200000|2022-06-30 01:40:00|98988.2|98938.2|98990.1|98940.1|99027.7|98940.7|98983.6|98893.1|67
1656553210000|2022-06-30 01:40:10|98988.8|98938.8|99020.5|98891.7|99030.2|98942.1|98981.8|98889.8|59
1656553220000|2022-06-30 01:40:20|99020.2|98893.6|98981.7|98931.7|99031.2|98937.7|98973.1|98881.6|76
1656553230000|2022-06-30 01:40:30|98980.9|98930.9|98973.5|98923.5|99041.7|98934.1|98963.7|98866.4|77
1656553240000|2022-06-30 01:40:40|98973.1|98923.1|99013.4|98879.1|99016|98924|98967.9|98879.1|58
1656553250000|2022-06-30 01:40:50|98969.2|98919.2|98966.2|98916.2|99013|98923.8|98958.5|98879.5|75
1656553260000|2022-06-30 01:41:00|98967.1|98917.1|98970.3|98920.3|98973|98923|98962.9|98912.9|70
1656553270000|2022-06-30 01:41:10|98969.8|98919.8|98974|98924|99031.7|98929.7|98967.4|98872|68
1656553280000|2022-06-30 01:41:20|98975.7|98925.7|98978.3|98928.3|98979.3|98929.3|98970.2|98920.2|44
1656553290000|2022-06-30 01:41:30|98978.2|98928.2|98963.9|98913.9|99025.2|98929.3|98963.9|98869|55
1656553300000|2022-06-30 01:41:40|98965.1|98915.1|98968.5|98918.5|99000.9|98920.6|98957.9|98874.7|72
1656553310000|2022-06-30 01:41:50|98968.7|98918.7|98955.6|98905.6|98968.7|98918.7|98955.2|98905.2|64
1656553320000|2022-06-30 01:42:00|98955.8|98905.8|98964.2|98914.2|99006.5|98921.3|98955.8|98879.5|66
1656553330000|2022-06-30 01:42:10|98965|98915|98967.8|98917.8|98971.1|98921.1|98961.6|98911.6|65
1656553340000|2022-06-30 01:42:20|98970.7|98920.7|98976.5|98926.5|98978.6|98928.6|98968.7|98918.7|64
1656553350000|2022-06-30 01:42:30|98976.9|98926.9|98975.3|98925.3|98979.4|98929.4|98971.5|98921.5|69
1656553360000|2022-06-30 01:42:40|98975.5|98925.5|98979.1|98929.1|98980.4|98930.4|98972.9|98922.9|59
1656553370000|2022-06-30 01:42:50|98980.1|98930.1|98975.9|98925.9|98981.2|98931.2|98975.8|98925.8|51
1656553380000|2022-06-30 01:43:00|98976.2|98926.2|98978.3|98928.3|99038.4|98929.7|98975.8|98880|66
1656553390000|2022-06-30 01:43:10|98978.5|98928.5|98977.3|98927.3|99051.8|98932.6|98975.6|98879.8|67
1656553400000|2022-06-30 01:43:20|98977.8|98927.8|98992.6|98942.6|99039.5|98951.9|98975.7|98878.9|64
1656553410000|2022-06-30 01:43:30|98991.6|98941.6|98990.2|98940.2|99060.2|98944.6|98988.1|98887.4|71
1656553420000|2022-06-30 01:43:40|98990.4|98940.4|98990.5|98940.5|98992.8|98942.8|98988|98938|50
1656553430000|2022-06-30 01:43:50|98992.3|98942.3|98991.9|98941.9|98992.9|98942.9|98988.5|98938.5|39
1656553440000|2022-06-30 01:44:00|98991.8|98941.8|98985.9|98935.9|99021.8|98942.8|98982.3|98895.1|65
1656553450000|2022-06-30 01:44:10|98986.6|98936.6|98985.4|98935.4|99047.6|98936.8|98975.2|98880.7|78
1656553460000|2022-06-30 01:44:20|98984.8|98934.8|99024.4|98894.1|99026.2|98935.8|98977.8|98886|77
1656553470000|2022-06-30 01:44:30|98990.3|98940.3|99031.2|98878.2|99046.4|98940.3|98977.4|98878.2|78
1656553480000|2022-06-30 01:44:40|98983.5|98933.5|98982.8|98932.8|99027.1|98939.1|98978.5|98892.6|57
1656553490000|2022-06-30 01:44:50|98982.1|98932.1|98978.6|98928.6|99016.8|98939.9|98969.8|98884.2|68
1656553500000|2022-06-30 01:45:00|98981|98931|98975.8|98925.8|99037.6|98935.4|98972.1|98883.5|73
1656553510000|2022-06-30 01:45:10|98982|98932|98984.7|98934.7|98989.8|98939.8|98977.4|98927.4|61
1656553520000|2022-06-30 01:45:20|98984.2|98934.2|98982.6|98932.6|99042.9|98937.8|98973.4|98885.5|61
1656553530000|2022-06-30 01:45:30|98983|98933|99031|98892|99045.8|98941.6|98982.7|98886.8|65
1656553540000|2022-06-30 01:45:40|98984.1|98934.1|98978.2|98928.2|99019.2|98934.1|98972.5|98888.8|62
1656553550000|2022-06-30 01:45:50|98979.5|98929.5|98974.9|98924.9|98983|98933|98970.8|98920.8|56
1656553560000|2022-06-30 01:46:00|98975.1|98925.1|98963|98913|99030.7|98926.1|98962.6|98867.9|61
1656553570000|2022-06-30 01:46:10|98961.6|98911.6|98961.5|98911.5|98967.3|98917.3|98961.1|98911.1|52
1656553580000|2022-06-30 01:46:20|98964.9|98914.9|98976.6|98926.6|98977.4|98927.4|98962|98912|54
1656553590000|2022-06-30 01:46:30|98976.3|98926.3|98970.1|98920.1|98976.6|98926.6|98968.3|98918.3|47
1656553600000|2022-06-30 01:46:40|98969.5|98919.5|98970|98920|98972.9|98922.9|98969.4|98919.4|45
1656553610000|2022-06-30 01:46:50|98970.1|98920.1|98974.7|98924.7|99036.3|98927.2|98967.6|98874.2|53
1656553620000|2022-06-30 01:47:00|98975.5|98925.5|98984.7|98934.7|99037.7|98936.2|98974.3|98886.9|59
1656553630000|2022-06-30 01:47:10|98985.7|98935.7|98977.3|98927.3|99029.8|98936.9|98973.5|98886.3|62
1656553640000|2022-06-30 01:47:20|98976.5|98926.5|98977.5|98927.5|99048.4|98931.9|98976.5|98883.1|55
1656553650000|2022-06-30 01:47:30|98977.6|98927.6|98974.2|98924.2|98980.3|98930.3|98973.9|98923.9|35
1656553660000|2022-06-30 01:47:40|98974.4|98924.4|98975.9|98925.9|98982.6|98932.6|98970.9|98920.9|40
1656553670000|2022-06-30 01:47:50|98975.7|98925.7|98974.1|98924.1|99011.8|98926.2|98968|98880.8|51
1656553680000|2022-06-30 01:48:00|98973.8|98923.8|98967|98917|99020.7|98926|98966.5|98879.3|65
1656553690000|2022-06-30 01:48:10|98972.2|98922.2|98972.4|98922.4|99034.9|98927.2|98969.3|98884.3|66
1656553700000|2022-06-30 01:48:20|98971.5|98921.5|98971.3|98921.3|99036.1|98930|98969.8|98879.8|72
1656553710000|2022-06-30 01:48:30|98973.1|98923.1|98968.5|98918.5|98974.5|98924.5|98968.3|98918.3|37
1656553720000|2022-06-30 01:48:40|98968.2|98918.2|98973.9|98923.9|98975.1|98925.1|98967.3|98917.3|33
1656553730000|2022-06-30 01:48:50|98973.5|98923.5|98972.4|98922.4|99009.6|98930.4|98967.5|98883.4|55
1656553740000|2022-06-30 01:49:00|98970.9|98920.9|98971.2|98921.2|99041.5|98930.8|98966.8|98880|54
1656553750000|2022-06-30 01:49:10|98971.5|98921.5|98966.9|98916.9|99026.2|98933.6|98962.4|98871.4|59
1656553760000|2022-06-30 01:49:20|98967.1|98917.1|98963.2|98913.2|98969.8|98919.8|98960.7|98910.7|69
1656553770000|2022-06-30 01:49:30|98963.4|98913.4|98965.7|98915.7|98969.9|98919.9|98962.8|98912.8|57
1656553780000|2022-06-30 01:49:40|98965.4|98915.4|98964.4|98914.4|98971.6|98921.6|98963.3|98913.3|65
1656553790000|2022-06-30 01:49:50|98962.5|98912.5|98962.8|98912.8|98967.2|98917.2|98945.7|98895.7|54
1656553800000|2022-06-30 01:50:00|98957.9|98907.9|98994.7|98867.3|98994.7|98912.3|98950.7|98867.3|66
1656553810000|2022-06-30 01:50:10|98954.4|98904.4|98954.2|98904.2|98957.9|98907.9|98951.1|98901.1|48
1656553820000|2022-06-30 01:50:20|98954.4|98904.4|98959|98909|98961.3|98911.3|98952.7|98902.7|52
1656553830000|2022-06-30 01:50:30|98958.7|98908.7|98962.3|98912.3|98965.4|98915.4|98955.7|98905.7|49
1656553840000|2022-06-30 01:50:40|98963.1|98913.1|98954.1|98904.1|98966.1|98916.1|98953.4|98903.4|58
1656553850000|2022-06-30 01:50:50|98954.7|98904.7|98953|98903|98960.7|98910.7|98950.7|98900.7|40
1656553860000|2022-06-30 01:51:00|98958|98908|98961.6|98911.6|98963.8|98913.8|98952.4|98902.4|55
1656553870000|2022-06-30 01:51:10|98959.7|98909.7|98961.5|98911.5|98995.1|98918.1|98958.5|98868.9|59
1656553880000|2022-06-30 01:51:20|98961.9|98911.9|98957.9|98907.9|98963.2|98913.2|98956.7|98906.7|64
1656553890000|2022-06-30 01:51:30|98958.1|98908.1|98962.3|98912.3|98962.3|98912.3|98953.3|98903.3|43
1656553900000|2022-06-30 01:51:40|98962.2|98912.2|98956.9|98906.9|98962.2|98912.2|98954.4|98904.4|42
1656553910000|2022-06-30 01:51:50|98955.9|98905.9|98966.4|98916.4|98969.8|98919.8|98955.9|98905.9|62
1656553920000|2022-06-30 01:52:00|98967.4|98917.4|98968.3|98918.3|98975.6|98925.6|98967.2|98917.2|71
1656553930000|2022-06-30 01:52:10|98968.9|98918.9|98963.3|98913.3|98969.6|98919.6|98962.4|98912.4|64
1656553940000|2022-06-30 01:52:20|98963.2|98913.2|98962.8|98912.8|99004.5|98917.1|98961.7|98878.9|43
1656553950000|2022-06-30 01:52:30|98963.1|98913.1|98959.1|98909.1|99030.9|98922|98944.5|98875.3|68
1656553960000|2022-06-30 01:52:40|98958.6|98908.6|98971.2|98921.2|99025.8|98926.7|98952.4|98883.8|54
1656553970000|2022-06-30 01:52:50|98970.1|98920.1|98970.8|98920.8|98980|98930|98967.2|98917.2|53
1656553980000|2022-06-30 01:53:00|98971|98921|98959.3|98909.3|98971.2|98921.2|98959.3|98909.3|41
1656553990000|2022-06-30 01:53:10|98959.9|98909.9|98967.9|98917.9|98972.1|98922.1|98947.5|98897.5|51
1656554000000|2022-06-30 01:53:20|98967.4|98917.4|98972|98922|98977.3|98927.3|98965.9|98915.9|45
1656554010000|2022-06-30 01:53:30|98971.8|98921.8|98976.7|98926.7|98980.3|98930.3|98971.7|98921.7|40
1656554020000|2022-06-30 01:53:40|98975.3|98925.3|98954.6|98904.6|98976.3|98926.3|98951.6|98901.6|57
1656554030000|2022-06-30 01:53:50|98955.5|98905.5|98965.6|98915.6|99018.2|98918.7|98947.9|98867.2|68
1656554040000|2022-06-30 01:54:00|98966.2|98916.2|98968.2|98918.2|98970|98920|98959.5|98909.5|56
1656554050000|2022-06-30 01:54:10|98968.4|98918.4|98956.7|98906.7|98972.4|98922.4|98956.7|98906.7|37
1656554060000|2022-06-30 01:54:20|98949.2|98899.2|98973.6|98923.6|99016.6|98926.6|98945.4|98865.9|68
1656554070000|2022-06-30 01:54:30|98973.2|98923.2|98971.4|98921.4|98975.4|98925.4|98967.3|98917.3|52
1656554080000|2022-06-30 01:54:40|98970.8|98920.8|98974.2|98924.2|98977|98927|98968.9|98918.9|52
1656554090000|2022-06-30 01:54:50|98973.9|98923.9|98970|98920|98974.4|98924.4|98955.6|98905.6|36
1656554100000|2022-06-30 01:55:00|98969.9|98919.9|98978.9|98928.9|98980|98930|98967.7|98917.7|49
1656554110000|2022-06-30 01:55:10|98979.1|98929.1|98987.5|98937.5|98987.6|98937.6|98978.9|98928.9|48
1656554120000|2022-06-30 01:55:20|98987.4|98937.4|98980.6|98930.6|99041.4|98940|98980|98889.7|64
1656554130000|2022-06-30 01:55:30|98979.7|98929.7|98990.5|98940.5|98992|98942|98979|98929|54
1656554140000|2022-06-30 01:55:40|98988.5|98938.5|99000.7|98950.7|99003.5|98953.5|98985.6|98935.6|37
1656554150000|2022-06-30 01:55:50|99000|98950|99065.2|98913.5|99065.2|98951.9|98982.7|98908.1|62
1656554160000|2022-06-30 01:56:00|99065.6|98914.1|99012.4|98962.4|99078.2|98962.9|98996.8|98895.7|73
1656554170000|2022-06-30 01:56:10|99010.7|98960.7|99009|98959|99013.5|98963.5|99003.8|98953.8|33
1656554180000|2022-06-30 01:56:20|99009.6|98959.6|99007.7|98957.7|99013.3|98963.3|99007.1|98957.1|41
1656554190000|2022-06-30 01:56:30|99006.3|98956.3|99004|98954|99061.3|98961.2|98997.8|98904.7|65
1656554200000|2022-06-30 01:56:40|99003|98953|99003.1|98953.1|99056.8|98959.1|99000.7|98902.9|70
1656554210000|2022-06-30 01:56:50|99003.7|98953.7|99009|98959|99065|98962.8|99003|98914.6|58
1656554220000|2022-06-30 01:57:00|99009.9|98959.9|99060.4|98925.8|99086.5|98968.1|99005.9|98904.3|56
1656554230000|2022-06-30 01:57:10|99056.6|98926.1|99014.9|98964.9|99088.2|98972.3|99011|98908.2|73
1656554240000|2022-06-30 01:57:20|99015.2|98965.2|99014.8|98964.8|99085.8|98983|99001.5|98927.6|77
1656554250000|2022-06-30 01:57:30|99012.2|98962.2|99034.8|98984.8|99170|98987.7|99009.4|98927.9|70
1656554260000|2022-06-30 01:57:40|99034.9|98984.9|99032.3|98982.3|99094.8|98988.8|99013.1|98925|68
1656554270000|2022-06-30 01:57:50|99072.2|98941.4|99027.3|98977.3|99073.3|98981.5|99023.9|98934.9|52
1656554280000|2022-06-30 01:58:00|99027.4|98977.4|99037.7|98987.7|99071.1|98994.7|99027.4|98937.6|64
1656554290000|2022-06-30 01:58:10|99034|98984|99037|98987|99093.8|98987|99027.2|98935.6|77
1656554300000|2022-06-30 01:58:20|99035.1|98985.1|99042.5|98992.5|99102.9|98993.8|99035|98939.6|68
1656554310000|2022-06-30 01:58:30|99044.3|98994.3|99041.2|98991.2|99044.5|98994.5|99039.6|98989.6|52
1656554320000|2022-06-30 01:58:40|99041.4|98991.4|99047.5|98997.5|99048.5|98998.5|99041.1|98991.1|62
1656554330000|2022-06-30 01:58:50|99048.6|98998.6|99047.6|98997.6|99106.3|99002.4|99043.4|98953.2|65
1656554340000|2022-06-30 01:59:00|99044.9|98994.9|99050.9|99000.9|99052.6|99002.6|99041.8|98991.8|53
1656554350000|2022-06-30 01:59:10|99050.2|99000.2|99044.6|98994.6|99054.5|99004.5|99043.3|98993.3|61
1656554360000|2022-06-30 01:59:20|99044.5|98994.5|99031.6|98981.6|99045|98995|99031.2|98981.2|44
1656554370000|2022-06-30 01:59:30|99068.9|98943.7|99039.6|98989.6|99083.3|98994.1|99030.4|98943.7|62
1656554380000|2022-06-30 01:59:40|99091|98949.9|99035.5|98985.5|99114.3|98995.7|99031|98946.1|55
1656554390000|2022-06-30 01:59:50|99035.4|98985.4|99038.8|98988.8|99039.5|98989.5|99030.8|98980.8|49
1656554400000|2022-06-30 02:00:00|99038.7|98988.7|99034.5|98984.5|99100.2|98998.7|99033.1|98947.7|76
1656554410000|2022-06-30 02:00:10|99034.6|98984.6|99083.1|98941.7|99087.3|98989|99030.6|98932.6|68
1656554420000|2022-06-30 02:00:20|99077.5|98943.5|99027.2|98977.2|99077.5|98981.2|99024.7|98943.5|68
1656554430000|2022-06-30 02:00:30|99027.1|98977.1|99020.4|98970.4|99027.5|98977.5|99019|98969|46
1656554440000|2022-06-30 02:00:40|99020|98970|99018.2|98968.2|99021.4|98971.4|99014.1|98964.1|56
1656554450000|2022-06-30 02:00:50|99017.8|98967.8|99016.7|98966.7|99067.8|98968.7|99012.5|98922.4|58
1656554460000|2022-06-30 02:01:00|99016.8|98966.8|99013|98963|99016.8|98966.8|99012.5|98962.5|59
1656554470000|2022-06-30 02:01:10|99012.9|98962.9|99016.3|98966.3|99016.4|98966.4|99012.7|98962.7|38
1656554480000|2022-06-30 02:01:20|99016|98966|99011.8|98961.8|99023.3|98973.3|99001.3|98951.3|44
1656554490000|2022-06-30 02:01:30|99012.4|98962.4|98996.4|98946.4|99064.5|98969.1|98991.3|98915.4|68
1656554500000|2022-06-30 02:01:40|98996.1|98946.1|99005|98955|99008.1|98958.1|98994.8|98944.8|62
1656554510000|2022-06-30 02:01:50|99004.4|98954.4|98994.4|98944.4|99005.7|98955.7|98994.4|98944.4|53
1656554520000|2022-06-30 02:02:00|98994.5|98944.5|98983.2|98933.2|98995.5|98945.5|98982.9|98932.9|48
1656554530000|2022-06-30 02:02:10|98983|98933|98988.4|98938.4|98991.6|98941.6|98982.8|98932.8|58
1656554540000|2022-06-30 02:02:20|98989|98939|98989.6|98939.6|98999.8|98949.8|98987.8|98937.8|44
1656554550000|2022-06-30 02:02:30|98990|98940|98986.7|98936.7|98991.8|98941.8|98985.5|98935.5|43
1656554560000|2022-06-30 02:02:40|98985.9|98935.9|98989.1|98939.1|98990.4|98940.4|98982.2|98932.2|49
1656554570000|2022-06-30 02:02:50|98987.8|98937.8|98988.2|98938.2|98989.3|98939.3|98985.1|98935.1|39
1656554580000|2022-06-30 02:03:00|98988.3|98938.3|98987.8|98937.8|98988.8|98938.8|98982.9|98932.9|50
1656554590000|2022-06-30 02:03:10|98988.5|98938.5|98993.2|98943.2|98996.2|98946.2|98987.5|98937.5|56
1656554600000|2022-06-30 02:03:20|98994.1|98944.1|98991.3|98941.3|98995|98945|98990.6|98940.6|36
1656554610000|2022-06-30 02:03:30|98991.5|98941.5|98992.4|98942.4|98996.2|98946.2|98990.9|98940.9|33
1656554620000|2022-06-30 02:03:40|98993.4|98943.4|98988.9|98938.9|98996.1|98946.1|98988.7|98938.7|55
1656554630000|2022-06-30 02:03:50|98989.6|98939.6|98987.8|98937.8|98992.4|98942.4|98987.5|98937.5|48
1656554640000|2022-06-30 02:04:00|98987.5|98937.5|98989|98939|98990.7|98940.7|98984.6|98934.6|39
1656554650000|2022-06-30 02:04:10|98989.9|98939.9|98978.7|98928.7|98991.8|98941.8|98977.3|98927.3|52
1656554660000|2022-06-30 02:04:20|98978|98928|98979.8|98929.8|98981.6|98931.6|98976.7|98926.7|39
1656554670000|2022-06-30 02:04:30|98979.3|98929.3|98984.2|98934.2|98985.2|98935.2|98979.1|98929.1|31
1656554680000|2022-06-30 02:04:40|98983.9|98933.9|98984.2|98934.2|98984.9|98934.9|98982.7|98932.7|34
1656554690000|2022-06-30 02:04:50|98983.8|98933.8|98983.7|98933.7|98987.9|98937.9|98982.4|98932.4|50
1656554700000|2022-06-30 02:05:00|98983.5|98933.5|98978.1|98928.1|98989.2|98939.2|98978.1|98928.1|48
1656554710000|2022-06-30 02:05:10|98975.4|98925.4|98979.1|98929.1|98980.8|98930.8|98975.4|98925.4|45
1656554720000|2022-06-30 02:05:20|98978.9|98928.9|98980.2|98930.2|98982.1|98932.1|98977.6|98927.6|39
1656554730000|2022-06-30 02:05:30|98979.3|98929.3|98981.4|98931.4|98981.7|98931.7|98978.3|98928.3|42
1656554740000|2022-06-30 02:05:40|98981.8|98931.8|98980.1|98930.1|98985.8|98935.8|98980.1|98930.1|38
1656554750000|2022-06-30 02:05:50|98978.8|98928.8|98985.1|98935.1|98987.2|98937.2|98978.8|98928.8|24
1656554760000|2022-06-30 02:06:00|98984.7|98934.7|99004.3|98954.3|99004.3|98954.3|98983.8|98933.8|52
1656554770000|2022-06-30 02:06:10|99003.8|98953.8|98976.7|98926.7|99007.9|98957.9|98976.7|98926.7|47
1656554780000|2022-06-30 02:06:20|98978.8|98928.8|98999.6|98949.6|99071.6|98953.5|98977.3|98898.1|68
1656554790000|2022-06-30 02:06:30|98999.2|98949.2|99003.2|98953.2|99003.9|98953.9|98999.2|98949.2|41
1656554800000|2022-06-30 02:06:40|99002.6|98952.6|99001.6|98951.6|99003.4|98953.4|98999.1|98949.1|44
1656554810000|2022-06-30 02:06:50|99001.4|98951.4|99000.1|98950.1|99002.5|98952.5|98999.6|98949.6|50
1656554820000|2022-06-30 02:07:00|99000.4|98950.4|99003.3|98953.3|99003.3|98953.3|98998|98948|42
1656554830000|2022-06-30 02:07:10|99003.5|98953.5|99004.4|98954.4|99006.4|98956.4|99002.9|98952.9|41
1656554840000|2022-06-30 02:07:20|99004.5|98954.5|99005.5|98955.5|99009.6|98959.6|99004.3|98954.3|38
1656554850000|2022-06-30 02:07:30|99004.8|98954.8|99012.4|98962.4|99084.9|98973.3|99004.8|98916.2|72
1656554860000|2022-06-30 02:07:40|99023.6|98973.6|99028.3|98978.3|99085.9|98979.6|99018.1|98931.8|74
1656554870000|2022-06-30 02:07:50|99027.5|98977.5|99020.6|98970.6|99078.2|98985.2|99012.9|98930.8|72
1656554880000|2022-06-30 02:08:00|99018|98968|99067.7|98926.9|99079.2|98976.2|99013.7|98923.8|61
1656554890000|2022-06-30 02:08:10|99014|98964|99011|98961|99069.5|98968.4|99008.2|98918.8|59
1656554900000|2022-06-30 02:08:20|99011.2|98961.2|99012.1|98962.1|99017.2|98967.2|99009.8|98959.8|53
1656554910000|2022-06-30 02:08:30|99012|98962|99007.7|98957.7|99012|98962|99005.8|98955.8|54
1656554920000|2022-06-30 02:08:40|99007.8|98957.8|99002.3|98952.3|99007.8|98957.8|99002.1|98952.1|38
1656554930000|2022-06-30 02:08:50|99002.5|98952.5|99006.3|98956.3|99006.5|98956.5|99001.9|98951.9|55
1656554940000|2022-06-30 02:09:00|99006.4|98956.4|99005.6|98955.6|99012.6|98962.6|99004.3|98954.3|51
1656554950000|2022-06-30 02:09:10|99005.5|98955.5|99010.5|98960.5|99011.3|98961.3|99005.4|98955.4|40
1656554960000|2022-06-30 02:09:20|99009.1|98959.1|99013.7|98963.7|99016.3|98966.3|99009|98959|60
1656554970000|2022-06-30 02:09:30|99015.1|98965.1|98998.6|98948.6|99015.6|98965.6|98998.2|98948.2|68
1656554980000|2022-06-30 02:09:40|98998.4|98948.4|98997.3|98947.3|98999.1|98949.1|98995|98945|46
1656554990000|2022-06-30 02:09:50|98996.9|98946.9|99037.9|98906.9|99044|98957.7|98968.9|98900.7|58
1656555000000|2022-06-30 02:10:00|99033.3|98901.7|98986.3|98936.3|99062.3|98946|98982.6|98886.2|73
1656555010000|2022-06-30 02:10:10|98982.2|98932.2|98987.6|98937.6|98988.4|98938.4|98980.9|98930.9|49
1656555020000|2022-06-30 02:10:20|98986.7|98936.7|98990.1|98940.1|99046.9|98946.3|98979.3|98899.7|65
1656555030000|2022-06-30 02:10:30|98997.2|98947.2|98986.6|98936.6|99045.4|98947.2|98985.1|98897.5|70
1656555040000|2022-06-30 02:10:40|98987.1|98937.1|98984.5|98934.5|98991.2|98941.2|98983.9|98933.9|54
1656555050000|2022-06-30 02:10:50|98984.1|98934.1|98974|98924|99051.4|98934.1|98961.6|98876|73
1656555060000|2022-06-30 02:11:00|98975.3|98925.3|98977.5|98927.5|98986.9|98936.9|98975.3|98925.3|73
1656555070000|2022-06-30 02:11:10|98976.4|98926.4|98973.9|98923.9|98977.7|98927.7|98972.7|98922.7|57
1656555080000|2022-06-30 02:11:20|98968.4|98918.4|98960.6|98910.6|98975.5|98925.5|98959.8|98909.8|61
1656555090000|2022-06-30 02:11:30|98959.9|98909.9|98960.5|98910.5|98964.8|98914.8|98958.8|98908.8|48
1656555100000|2022-06-30 02:11:40|98960.4|98910.4|98959.5|98909.5|99035.1|98923.5|98937.7|98875|60
1656555110000|2022-06-30 02:11:50|98959.6|98909.6|99001.8|98874.3|99031.2|98918.2|98950.9|98869|77
1656555120000|2022-06-30 02:12:00|98959.9|98909.9|98958.4|98908.4|99009.7|98914.1|98957.7|98871.7|61
1656555130000|2022-06-30 02:12:10|98958.1|98908.1|98961.1|98911.1|98967|98917|98956.8|98906.8|68
1656555140000|2022-06-30 02:12:20|98960.1|98910.1|98950.9|98900.9|98960.3|98910.3|98950.9|98900.9|48
1656555150000|2022-06-30 02:12:30|98951.5|98901.5|98921.2|98871.2|98952.8|98902.8|98921.2|98871.2|58
1656555160000|2022-06-30 02:12:40|98938.3|98888.3|98937.9|98887.9|99011.5|98901.4|98937.6|98850.6|66
1656555170000|2022-06-30 02:12:50|98936.7|98886.7|98940.8|98890.8|98943.9|98893.9|98935.6|98885.6|41
1656555180000|2022-06-30 02:13:00|98939.9|98889.9|98927.9|98877.9|98950.1|98900.1|98926.7|98876.7|61
1656555190000|2022-06-30 02:13:10|98927.1|98877.1|98928.8|98878.8|98930|98880|98925.7|98875.7|56
1656555200000|2022-06-30 02:13:20|98928.4|98878.4|98931.3|98881.3|98987.3|98885.6|98910.7|98843.5|74
1656555210000|2022-06-30 02:13:30|98930.4|98880.4|98920.3|98870.3|98985.4|98883.5|98920.1|98838.7|63
1656555220000|2022-06-30 02:13:40|98917.9|98867.9|98923.8|98873.8|98928.1|98878.1|98917.9|98867.9|45
1656555230000|2022-06-30 02:13:50|98923.7|98873.7|98915.7|98865.7|98926.5|98876.5|98915.7|98865.7|65
1656555240000|2022-06-30 02:14:00|98923.6|98873.6|98926.4|98876.4|98926.7|98876.7|98920.5|98870.5|48
1656555250000|2022-06-30 02:14:10|98926.6|98876.6|98925.7|98875.7|98928.6|98878.6|98923.5|98873.5|30
1656555260000|2022-06-30 02:14:20|98925.6|98875.6|98926.8|98876.8|98928|98878|98914.1|98864.1|48
1656555270000|2022-06-30 02:14:30|98926.9|98876.9|98925.2|98875.2|98929.9|98879.9|98924.5|98874.5|36
1656555280000|2022-06-30 02:14:40|98925|98875|98923.9|98873.9|98925.3|98875.3|98922.6|98872.6|45
1656555290000|2022-06-30 02:14:50|98924|98874|98927.9|98877.9|98927.9|98877.9|98919.4|98869.4|38
1656555300000|2022-06-30 02:15:00|98926.9|98876.9|98917.1|98867.1|98930.8|98880.8|98917.1|98867.1|51
1656555310000|2022-06-30 02:15:10|98910.6|98860.6|98930.2|98880.2|98976.5|98886.3|98910.6|98842.3|71
1656555320000|2022-06-30 02:15:20|98927.8|98877.8|98930.9|98880.9|98983.8|98892.4|98923.4|98841.6|56
1656555330000|2022-06-30 02:15:30|98930.6|98880.6|98932.1|98882.1|98993.4|98891.7|98924.5|98840.8|55
1656555340000|2022-06-30 02:15:40|98931.3|98881.3|98931.3|98881.3|98932.7|98882.7|98929.6|98879.6|48
1656555350000|2022-06-30 02:15:50|98930.7|98880.7|98925.3|98875.3|98931.8|98881.8|98922|98872|45
1656555360000|2022-06-30 02:16:00|98926.4|98876.4|98926.5|98876.5|98933.9|98883.9|98924|98874|37
1656555370000|2022-06-30 02:16:10|98926.2|98876.2|98923.9|98873.9|98926.9|98876.9|98922.8|98872.8|28
1656555380000|2022-06-30 02:16:20|98923.6|98873.6|98924.3|98874.3|98924.8|98874.8|98921|98871|40
1656555390000|2022-06-30 02:16:30|98924.1|98874.1|98927.5|98877.5|98931.5|98881.5|98922.9|98872.9|39
1656555400000|2022-06-30 02:16:40|98927|98877|98926.8|98876.8|98976.3|98882.7|98909.9|98840.6|54
1656555410000|2022-06-30 02:16:50|98929.1|98879.1|98921.8|98871.8|98929.2|98879.2|98921|98871|44
1656555420000|2022-06-30 02:17:00|98920.7|98870.7|98991.7|98843.9|98991.7|98884.2|98911.7|98838.3|50
1656555430000|2022-06-30 02:17:10|98982.9|98845.9|98927.3|98877.3|98991.1|98885.4|98927.3|98835.8|48
1656555440000|2022-06-30 02:17:20|98927|98877|98925.4|98875.4|98931.3|98881.3|98923.4|98873.4|43
1656555450000|2022-06-30 02:17:30|98925.5|98875.5|98913.2|98863.2|98926.1|98876.1|98912|98862|40
1656555460000|2022-06-30 02:17:40|98914.1|98864.1|98908.3|98858.3|98914.1|98864.1|98906.9|98856.9|30
1656555470000|2022-06-30 02:17:50|98908.5|98858.5|98917.5|98867.5|98968.1|98875.3|98908.5|98833.3|51
1656555480000|2022-06-30 02:18:00|98918.2|98868.2|98911.7|98861.7|98919.1|98869.1|98911.7|98861.7|48
1656555490000|2022-06-30 02:18:10|98911.5|98861.5|98910.1|98860.1|98911.7|98861.7|98906.9|98856.9|46
1656555500000|2022-06-30 02:18:20|98910.7|98860.7|98910|98860|98911.7|98861.7|98909.2|98859.2|39
1656555510000|2022-06-30 02:18:30|98909.9|98859.9|98911.7|98861.7|98915.1|98865.1|98909.9|98859.9|41
1656555520000|2022-06-30 02:18:40|98911.5|98861.5|98911.6|98861.6|98924|98874|98905.3|98855.3|54
1656555530000|2022-06-30 02:18:50|98911.3|98861.3|98910.4|98860.4|98914.3|98864.3|98910.1|98860.1|39
1656555540000|2022-06-30 02:19:00|98910.5|98860.5|98912.5|98862.5|98914.9|98864.9|98910.5|98860.5|43
1656555550000|2022-06-30 02:19:10|98912.6|98862.6|98911.5|98861.5|98912.7|98862.7|98910.6|98860.6|27
1656555560000|2022-06-30 02:19:20|98911|98861|98910|98860|98912.4|98862.4|98908.1|98858.1|40
1656555570000|2022-06-30 02:19:30|98910.8|98860.8|98910.9|98860.9|98911|98861|98907.7|98857.7|37
1656555580000|2022-06-30 02:19:40|98911.1|98861.1|98921.2|98871.2|98921.2|98871.2|98910.6|98860.6|39
1656555590000|2022-06-30 02:19:50|98920.9|98870.9|98921.2|98871.2|98924.8|98874.8|98920.7|98870.7|48
1656555600000|2022-06-30 02:20:00|98920.6|98870.6|98917.3|98867.3|98921.3|98871.3|98915.3|98865.3|56
1656555610000|2022-06-30 02:20:10|98917.9|98867.9|98915.9|98865.9|98918.4|98868.4|98915.6|98865.6|33
1656555620000|2022-06-30 02:20:20|98916|98866|98922.1|98872.1|98975.3|98880.6|98910|98837.5|61
1656555630000|2022-06-30 02:20:30|98922.3|98872.3|98916.7|98866.7|98922.8|98872.8|98915|98865|31
1656555640000|2022-06-30 02:20:40|98916.6|98866.6|98932.7|98882.7|98980.1|98887.5|98915.9|98841.9|50
1656555650000|2022-06-30 02:20:50|98931.3|98881.3|98929.8|98879.8|98934.6|98884.6|98929.4|98879.4|50
1656555660000|2022-06-30 02:21:00|98930.2|98880.2|98931.8|98881.8|98933.7|98883.7|98927.6|98877.6|44
1656555670000|2022-06-30 02:21:10|98931.7|98881.7|98924.4|98874.4|98992.6|98891|98915|98838.9|65
1656555680000|2022-06-30 02:21:20|98923.9|98873.9|98923.4|98873.4|98980.9|98883.4|98914.8|98834.1|59
1656555690000|2022-06-30 02:21:30|98923.5|98873.5|98917.8|98867.8|98977|98882|98914.1|98838.3|51
1656555700000|2022-06-30 02:21:40|98917.7|98867.7|98922.6|98872.6|98961|98874.2|98910.5|98835.4|38
1656555710000|2022-06-30 02:21:50|98922.1|98872.1|98913.5|98863.5|98922.1|98872.1|98912.1|98862.1|48
1656555720000|2022-06-30 02:22:00|98913.4|98863.4|98907.3|98857.3|98917.8|98867.8|98907|98857|48
1656555730000|2022-06-30 02:22:10|98909.2|98859.2|98908.7|98858.7|98911.4|98861.4|98908.7|98858.7|42
1656555740000|2022-06-30 02:22:20|98907.7|98857.7|98910.9|98860.9|98912.7|98862.7|98907.7|98857.7|42
1656555750000|2022-06-30 02:22:30|98910|98860|98904.4|98854.4|98910.8|98860.8|98904.3|98854.3|33
1656555760000|2022-06-30 02:22:40|98904|98854|98909.1|98859.1|98920.1|98870.1|98895.2|98845.2|46
1656555770000|2022-06-30 02:22:50|98909.2|98859.2|98909.4|98859.4|98910.4|98860.4|98905.4|98855.4|38
1656555780000|2022-06-30 02:23:00|98909.6|98859.6|98908.9|98858.9|98911.3|98861.3|98908.3|98858.3|47
1656555790000|2022-06-30 02:23:10|98908.8|98858.8|98905.8|98855.8|98909.3|98859.3|98905.2|98855.2|32
1656555800000|2022-06-30 02:23:20|98905.3|98855.3|98906.5|98856.5|98908.3|98858.3|98904.7|98854.7|34
1656555810000|2022-06-30 02:23:30|98906.6|98856.6|98901.7|98851.7|98906.8|98856.8|98901.7|98851.7|42
1656555820000|2022-06-30 02:23:40|98903.5|98853.5|98900.6|98850.6|98904.8|98854.8|98900.4|98850.4|47
1656555830000|2022-06-30 02:23:50|98901.1|98851.1|98900.1|98850.1|98903.8|98853.8|98900.1|98850.1|39
1656555840000|2022-06-30 02:24:00|98899.8|98849.8|98898.5|98848.5|98900.9|98850.9|98895.8|98845.8|37
1656555850000|2022-06-30 02:24:10|98898.4|98848.4|98894.8|98844.8|98898.6|98848.6|98892.4|98842.4|32
1656555860000|2022-06-30 02:24:20|98892.2|98842.2|98889.7|98839.7|98893.8|98843.8|98888.2|98838.2|45
1656555870000|2022-06-30 02:24:30|98889.6|98839.6|98889.7|98839.7|98890.1|98840.1|98883.8|98833.8|45
1656555880000|2022-06-30 02:24:40|98888.6|98838.6|98912|98862|98912|98862|98881.7|98831.7|45
1656555890000|2022-06-30 02:24:50|98903.9|98853.9|98894.9|98844.9|98903.9|98853.9|98888.8|98838.8|59
1656555900000|2022-06-30 02:25:00|98895.9|98845.9|98891.4|98841.4|98896.5|98846.5|98890.2|98840.2|51
1656555910000|2022-06-30 02:25:10|98893.4|98843.4|98891.2|98841.2|98895.4|98845.4|98890.1|98840.1|48
1656555920000|2022-06-30 02:25:20|98890.9|98840.9|98889|98839|98892.6|98842.6|98886.2|98836.2|45
1656555930000|2022-06-30 02:25:30|98887.6|98837.6|98886.7|98836.7|98890.1|98840.1|98883.7|98833.7|62
1656555940000|2022-06-30 02:25:40|98886|98836|98890.2|98840.2|98890.7|98840.7|98885.5|98835.5|47
1656555950000|2022-06-30 02:25:50|98890.1|98840.1|98891.6|98841.6|98893.8|98843.8|98888.8|98838.8|30
1656555960000|2022-06-30 02:26:00|98896.4|98846.4|98893.8|98843.8|98896.6|98846.6|98886.8|98836.8|54
1656555970000|2022-06-30 02:26:10|98896.6|98846.6|98891.1|98841.1|98896.6|98846.6|98889.3|98839.3|36
1656555980000|2022-06-30 02:26:20|98887.9|98837.9|98883.8|98833.8|98898|98848|98877.9|98827.9|56
1656555990000|2022-06-30 02:26:30|98884.5|98834.5|98882|98832|98886.3|98836.3|98873|98823|34
1656556000000|2022-06-30 02:26:40|98884|98834|98882.4|98832.4|98936.9|98851.8|98877.7|98811.4|65
1656556010000|2022-06-30 02:26:50|98882.6|98832.6|98878.8|98828.8|98888|98838|98875.3|98825.3|67
1656556020000|2022-06-30 02:27:00|98875.5|98825.5|98865.4|98815.4|98878.4|98828.4|98863.9|98813.9|60
1656556030000|2022-06-30 02:27:10|98865.6|98815.6|98866.1|98816.1|98866.9|98816.9|98861.2|98811.2|51
1656556040000|2022-06-30 02:27:20|98866.3|98816.3|98860.8|98810.8|98867.7|98817.7|98860.4|98810.4|43
1656556050000|2022-06-30 02:27:30|98862.4|98812.4|98857.8|98807.8|98863.8|98813.8|98857.1|98807.1|62
1656556060000|2022-06-30 02:27:40|98857|98807|98856.5|98806.5|98863|98813|98852.2|98802.2|61
1656556070000|2022-06-30 02:27:50|98854.6|98804.6|98839.3|98789.3|98857.9|98807.9|98837.3|98787.3|52
1656556080000|2022-06-30 02:28:00|98845.4|98795.4|98840|98790|98845.7|98795.7|98835.9|98785.9|52
1656556090000|2022-06-30 02:28:10|98839.2|98789.2|98840.8|98790.8|98853.1|98803.1|98833.8|98783.8|54
1656556100000|2022-06-30 02:28:20|98841.7|98791.7|98838.9|98788.9|98841.7|98791.7|98828.6|98778.6|65
1656556110000|2022-06-30 02:28:30|98838.7|98788.7|98841.9|98791.9|98859.8|98809.8|98836.4|98786.4|56
1656556120000|2022-06-30 02:28:40|98841.6|98791.6|98834.5|98784.5|98842.1|98792.1|98833.3|98783.3|50
1656556130000|2022-06-30 02:28:50|98834|98784|98834.3|98784.3|98837.8|98787.8|98832|98782|43
1656556140000|2022-06-30 02:29:00|98834|98784|98841.4|98791.4|98842.6|98792.6|98833.8|98783.8|48
1656556150000|2022-06-30 02:29:10|98841.3|98791.3|98844.8|98794.8|98856.5|98806.5|98838.7|98788.7|56
1656556160000|2022-06-30 02:29:20|98844.9|98794.9|98829.7|98779.7|98848.1|98798.1|98827.2|98777.2|53
1656556170000|2022-06-30 02:29:30|98830|98780|98829.2|98779.2|98853.2|98803.2|98825.6|98775.6|58
1656556180000|2022-06-30 02:29:40|98829.3|98779.3|98825.7|98775.7|98831|98781|98825.1|98775.1|49
1656556190000|2022-06-30 02:29:50|98825.2|98775.2|98819.3|98769.3|98825.7|98775.7|98818.7|98768.7|56
1656556200000|2022-06-30 02:30:00|98818.9|98768.9|98818.2|98768.2|98821|98771|98815.6|98765.6|60
1656556210000|2022-06-30 02:30:10|98818.5|98768.5|98815.9|98765.9|98819.8|98769.8|98815.9|98765.9|56
1656556220000|2022-06-30 02:30:20|98816|98766|98808.7|98758.7|98816.3|98766.3|98808.7|98758.7|53
1656556230000|2022-06-30 02:30:30|98807.8|98757.8|98813.9|98763.9|98813.9|98763.9|98805.4|98755.4|65
1656556240000|2022-06-30 02:30:40|98813.6|98763.6|98813|98763|98827.4|98777.4|98806.8|98756.8|64
1656556250000|2022-06-30 02:30:50|98813.3|98763.3|98815.3|98765.3|98815.3|98765.3|98810.6|98760.6|39
1656556260000|2022-06-30 02:31:00|98815.2|98765.2|98813.9|98763.9|98819.5|98769.5|98812.8|98762.8|45
1656556270000|2022-06-30 02:31:10|98813.7|98763.7|98814.5|98764.5|98818.2|98768.2|98810.1|98760.1|61
1656556280000|2022-06-30 02:31:20|98814.3|98764.3|98811.9|98761.9|98817.5|98767.5|98811.7|98761.7|51
1656556290000|2022-06-30 02:31:30|98812.3|98762.3|98808.7|98758.7|98814.7|98764.7|98808.5|98758.5|53
1656556300000|2022-06-30 02:31:40|98808.5|98758.5|98808.1|98758.1|98812.2|98762.2|98806.1|98756.1|42
1656556310000|2022-06-30 02:31:50|98809|98759|98807.5|98757.5|98813.3|98763.3|98805.1|98755.1|43
1656556320000|2022-06-30 02:32:00|98807.4|98757.4|98804.4|98754.4|98808.1|98758.1|98803.4|98753.4|44
1656556330000|2022-06-30 02:32:10|98804.3|98754.3|98808.4|98758.4|98808.8|98758.8|98803.9|98753.9|44
1656556340000|2022-06-30 02:32:20|98808.3|98758.3|98805.8|98755.8|98808.6|98758.6|98803.4|98753.4|41
1656556350000|2022-06-30 02:32:30|98805.4|98755.4|98808.3|98758.3|98809.5|98759.5|98800.1|98750.1|46
1656556360000|2022-06-30 02:32:40|98807.5|98757.5|98807.3|98757.3|98808.4|98758.4|98806.2|98756.2|39
1656556370000|2022-06-30 02:32:50|98807.7|98757.7|98807|98757|98810.7|98760.7|98804.3|98754.3|51
1656556380000|2022-06-30 02:33:00|98807.1|98757.1|98811.9|98761.9|98814.8|98764.8|98805.2|98755.2|52
1656556390000|2022-06-30 02:33:10|98812.3|98762.3|98807.5|98757.5|98819.8|98769.8|98807.5|98757.5|52
1656556400000|2022-06-30 02:33:20|98807.4|98757.4|98804.8|98754.8|98808.4|98758.4|98804.1|98754.1|37
1656556410000|2022-06-30 02:33:30|98804.9|98754.9|98803.4|98753.4|98806.7|98756.7|98802.7|98752.7|41
1656556420000|2022-06-30 02:33:40|98804.5|98754.5|98831.5|98781.5|98900.7|98803.7|98804.5|98716.8|65
1656556430000|2022-06-30 02:33:50|98831|98781|98816.6|98766.6|98832.5|98782.5|98816.2|98766.2|67
1656556440000|2022-06-30 02:34:00|98816.2|98766.2|98815.5|98765.5|98873|98775.7|98813.9|98744.7|38
1656556450000|2022-06-30 02:34:10|98814.8|98764.8|98818.7|98768.7|98819.9|98769.9|98814.2|98764.2|52
1656556460000|2022-06-30 02:34:20|98818.4|98768.4|98816.8|98766.8|98818.4|98768.4|98816|98766|42
1656556470000|2022-06-30 02:34:30|98816.4|98766.4|98818.1|98768.1|98820|98770|98814.5|98764.5|41
1656556480000|2022-06-30 02:34:40|98818.3|98768.3|98812.2|98762.2|98818.3|98768.3|98812|98762|41
1656556490000|2022-06-30 02:34:50|98812|98762|98836|98786|98907.8|98802.1|98812|98757.9|73
1656556500000|2022-06-30 02:35:00|98836.7|98786.7|98840.5|98790.5|98849.4|98799.4|98826.6|98776.6|65
1656556510000|2022-06-30 02:35:10|98839.5|98789.5|98828|98778|98882.1|98789.5|98825.3|98753.5|72
1656556520000|2022-06-30 02:35:20|98828.2|98778.2|98824.3|98774.3|98840.5|98790.5|98820.5|98770.5|52
1656556530000|2022-06-30 02:35:30|98823.5|98773.5|98812.6|98762.6|98823.5|98773.5|98812.1|98762.1|49
1656556540000|2022-06-30 02:35:40|98812|98762|98812.9|98762.9|98814.1|98764.1|98810.9|98760.9|30
1656556550000|2022-06-30 02:35:50|98814|98764|98809.6|98759.6|98814|98764|98808.9|98758.9|34
1656556560000|2022-06-30 02:36:00|98809.9|98759.9|98809.3|98759.3|98812.2|98762.2|98805.9|98755.9|47
1656556570000|2022-06-30 02:36:10|98810.1|98760.1|98810.6|98760.6|98812.6|98762.6|98806.2|98756.2|58
1656556580000|2022-06-30 02:36:20|98810.2|98760.2|98809.1|98759.1|98811.9|98761.9|98809.1|98759.1|40
1656556590000|2022-06-30 02:36:30|98809.8|98759.8|98821.9|98771.9|98824.2|98774.2|98806.6|98756.6|36
1656556600000|2022-06-30 02:36:40|98823.4|98773.4|98824.4|98774.4|98837.2|98787.2|98817.6|98767.6|61
1656556610000|2022-06-30 02:36:50|98825.1|98775.1|98827.4|98777.4|98833.3|98783.3|98822.3|98772.3|58
1656556620000|2022-06-30 02:37:00|98829.1|98779.1|98824.9|98774.9|98829.1|98779.1|98820.5|98770.5|48
1656556630000|2022-06-30 02:37:10|98825.6|98775.6|98820|98770|98825.8|98775.8|98820|98770|57
1656556640000|2022-06-30 02:37:20|98823.6|98773.6|98820.7|98770.7|98823.8|98773.8|98816.8|98766.8|46
1656556650000|2022-06-30 02:37:30|98820.2|98770.2|98819.3|98769.3|98821|98771|98817.1|98767.1|50
1656556660000|2022-06-30 02:37:40|98817.6|98767.6|98822.9|98772.9|98822.9|98772.9|98817.2|98767.2|55
1656556670000|2022-06-30 02:37:50|98822.8|98772.8|98814.1|98764.1|98822.8|98772.8|98814.1|98764.1|54
1656556680000|2022-06-30 02:38:00|98815.2|98765.2|98815.3|98765.3|98868.1|98780.1|98812.4|98726.4|42
1656556690000|2022-06-30 02:38:10|98816|98766|98815.1|98765.1|98820.5|98770.5|98813.6|98763.6|58
1656556700000|2022-06-30 02:38:20|98814.2|98764.2|98814.7|98764.7|98820.4|98770.4|98813.7|98763.7|53
1656556710000|2022-06-30 02:38:30|98814.5|98764.5|98805.3|98755.3|98814.5|98764.5|98804.6|98754.6|62
1656556720000|2022-06-30 02:38:40|98806.3|98756.3|98803|98753|98806.6|98756.6|98802.5|98752.5|42
1656556730000|2022-06-30 02:38:50|98802.9|98752.9|98796.6|98746.6|98803.6|98753.6|98795.2|98745.2|23
1656556740000|2022-06-30 02:39:00|98795.8|98745.8|98802.6|98752.6|98804.2|98754.2|98795.5|98745.5|57
1656556750000|2022-06-30 02:39:10|98803.1|98753.1|98810|98760|98813.4|98763.4|98803.1|98753.1|48
1656556760000|2022-06-30 02:39:20|98809.8|98759.8|98805.1|98755.1|98811.6|98761.6|98804.7|98754.7|35
1656556770000|2022-06-30 02:39:30|98804.9|98754.9|98810|98760|98811.7|98761.7|98804.9|98754.9|49
1656556780000|2022-06-30 02:39:40|98810.1|98760.1|98810.4|98760.4|98817|98767|98806.6|98756.6|49
1656556790000|2022-06-30 02:39:50|98811.2|98761.2|98813.8|98763.8|98820.5|98770.5|98810.3|98760.3|75
1656556800000|2022-06-30 02:40:00|98813.6|98763.6|98823.4|98773.4|98832.1|98782.1|98811.4|98761.4|68
1656556810000|2022-06-30 02:40:10|98823.2|98773.2|98821.4|98771.4|98826.9|98776.9|98821.4|98771.4|46
1656556820000|2022-06-30 02:40:20|98820.6|98770.6|98825.5|98775.5|98845.5|98795.5|98820.6|98770.6|61
1656556830000|2022-06-30 02:40:30|98825.3|98775.3|98827|98777|98827.6|98777.6|98824.4|98774.4|47
1656556840000|2022-06-30 02:40:40|98826.8|98776.8|98825.5|98775.5|98826.8|98776.8|98822.1|98772.1|37
1656556850000|2022-06-30 02:40:50|98825.4|98775.4|98831.4|98781.4|98831.4|98781.4|98824.5|98774.5|50
1656556860000|2022-06-30 02:41:00|98831.3|98781.3|98832|98782|98835|98785|98826.2|98776.2|55
1656556870000|2022-06-30 02:41:10|98834.3|98784.3|98835.9|98785.9|98839.4|98789.4|98830|98780|70
1656556880000|2022-06-30 02:41:20|98835.8|98785.8|98840.1|98790.1|98840.5|98790.5|98833.5|98783.5|56
1656556890000|2022-06-30 02:41:30|98841.2|98791.2|98845.9|98795.9|98846.9|98796.9|98838.7|98788.7|49
1656556900000|2022-06-30 02:41:40|98845.8|98795.8|98852.2|98802.2|98864.1|98814.1|98845.8|98795.8|69
1656556910000|2022-06-30 02:41:50|98852.4|98802.4|98853.2|98803.2|98854.1|98804.1|98849.4|98799.4|45
1656556920000|2022-06-30 02:42:00|98853.3|98803.3|98848.6|98798.6|98853.3|98803.3|98847.5|98797.5|55
1656556930000|2022-06-30 02:42:10|98847.9|98797.9|98845.1|98795.1|98847.9|98797.9|98843.9|98793.9|54
1656556940000|2022-06-30 02:42:20|98844.7|98794.7|98851|98801|98856|98806|98839.3|98789.3|51
1656556950000|2022-06-30 02:42:30|98850.7|98800.7|98848.5|98798.5|98853.4|98803.4|98845.6|98795.6|57
1656556960000|2022-06-30 02:42:40|98849.6|98799.6|98845.2|98795.2|98849.6|98799.6|98844.4|98794.4|50
1656556970000|2022-06-30 02:42:50|98844.9|98794.9|98846|98796|98850.9|98800.9|98841.2|98791.2|44
1656556980000|2022-06-30 02:43:00|98848|98798|98860.3|98810.3|98869.4|98819.4|98842.7|98792.7|53
1656556990000|2022-06-30 02:43:10|98854.6|98804.6|98855.1|98805.1|98855.1|98805.1|98843.6|98793.6|49
1656557000000|2022-06-30 02:43:20|98862.9|98812.9|98847.6|98797.6|98864.4|98814.4|98847.3|98797.3|59
1656557010000|2022-06-30 02:43:30|98847.8|98797.8|98849|98799|98850.7|98800.7|98847.1|98797.1|34
1656557020000|2022-06-30 02:43:40|98849.2|98799.2|98845.4|98795.4|98850|98800|98844.9|98794.9|33
1656557030000|2022-06-30 02:43:50|98845|98795|98841.9|98791.9|98848|98798|98841.9|98791.9|31
1656557040000|2022-06-30 02:44:00|98842.4|98792.4|98838.8|98788.8|98844.1|98794.1|98837.7|98787.7|31
1656557050000|2022-06-30 02:44:10|98838.6|98788.6|98838.1|98788.1|98841|98791|98836.2|98786.2|38
1656557060000|2022-06-30 02:44:20|98839|98789|98837.4|98787.4|98840.4|98790.4|98835.7|98785.7|38
1656557070000|2022-06-30 02:44:30|98837.8|98787.8|98844.6|98794.6|98854.6|98804.6|98829.4|98779.4|52
1656557080000|2022-06-30 02:44:40|98844.3|98794.3|98846|98796|98854.4|98804.4|98838|98788|65
1656557090000|2022-06-30 02:44:50|98841|98791|98836.7|98786.7|98843.8|98793.8|98836.6|98786.6|48
1656557100000|2022-06-30 02:45:00|98837|98787|98822.5|98772.5|98840.7|98790.7|98821.2|98771.2|57
1656557110000|2022-06-30 02:45:10|98822.2|98772.2|98829.3|98779.3|98833.4|98783.4|98820.1|98770.1|47
1656557120000|2022-06-30 02:45:20|98828.9|98778.9|98830.3|98780.3|98832.9|98782.9|98828.1|98778.1|41
1656557130000|2022-06-30 02:45:30|98830.2|98780.2|98838.3|98788.3|98844.7|98794.7|98829.6|98779.6|44
1656557140000|2022-06-30 02:45:40|98838.9|98788.9|98834.8|98784.8|98853|98803|98833.9|98783.9|58
1656557150000|2022-06-30 02:45:50|98834.7|98784.7|98854.4|98804.4|98858.7|98808.7|98834.7|98784.7|56
1656557160000|2022-06-30 02:46:00|98854.1|98804.1|98842.2|98792.2|98854.1|98804.1|98839.7|98789.7|57
1656557170000|2022-06-30 02:46:10|98841.7|98791.7|98846.2|98796.2|98846.9|98796.9|98839.9|98789.9|51
1656557180000|2022-06-30 02:46:20|98846.6|98796.6|98851.3|98801.3|98860.4|98810.4|98843.9|98793.9|58
1656557190000|2022-06-30 02:46:30|98850|98800|98847|98797|98851.9|98801.9|98846.4|98796.4|53
1656557200000|2022-06-30 02:46:40|98847.9|98797.9|98845.2|98795.2|98849.8|98799.8|98844.6|98794.6|33
1656557210000|2022-06-30 02:46:50|98845.5|98795.5|98844.6|98794.6|98848.4|98798.4|98843.9|98793.9|38
1656557220000|2022-06-30 02:47:00|98844.5|98794.5|98846.8|98796.8|98847.4|98797.4|98840.7|98790.7|50
1656557230000|2022-06-30 02:47:10|98847|98797|98845.3|98795.3|98847|98797|98843.4|98793.4|21
1656557240000|2022-06-30 02:47:20|98846|98796|98846.5|98796.5|98847.8|98797.8|98845.5|98795.5|28
1656557250000|2022-06-30 02:47:30|98846.8|98796.8|98845.4|98795.4|98849.8|98799.8|98843.5|98793.5|22
1656557260000|2022-06-30 02:47:40|98845.5|98795.5|98847.1|98797.1|98847.8|98797.8|98845.1|98795.1|25
1656557270000|2022-06-30 02:47:50|98846.5|98796.5|98841.7|98791.7|98849.5|98799.5|98840|98790|41
1656557280000|2022-06-30 02:48:00|98840.7|98790.7|98847.7|98797.7|98849.7|98799.7|98840.7|98790.7|44
1656557290000|2022-06-30 02:48:10|98847.1|98797.1|98849.2|98799.2|98861.8|98811.8|98847.1|98797.1|57
1656557300000|2022-06-30 02:48:20|98849.3|98799.3|98871.9|98821.9|98929|98830.5|98849.3|98798.1|73
1656557310000|2022-06-30 02:48:30|98870.5|98820.5|98857.2|98807.2|98878.1|98828.1|98851.4|98801.4|56
1656557320000|2022-06-30 02:48:40|98857.7|98807.7|98855.8|98805.8|98857.9|98807.9|98855.3|98805.3|26
1656557330000|2022-06-30 02:48:50|98856|98806|98852.8|98802.8|98856.1|98806.1|98850.9|98800.9|27
1656557340000|2022-06-30 02:49:00|98852.9|98802.9|98877.3|98827.3|98877.3|98827.3|98850.4|98800.4|29
1656557350000|2022-06-30 02:49:10|98884|98834|98869.9|98819.9|98887.2|98837.2|98868.2|98818.2|67
1656557360000|2022-06-30 02:49:20|98867.7|98817.7|98867.2|98817.2|98871.3|98821.3|98864.9|98814.9|49
1656557370000|2022-06-30 02:49:30|98867.9|98817.9|98870|98820|98872.2|98822.2|98866.1|98816.1|48
1656557380000|2022-06-30 02:49:40|98870.3|98820.3|98867.6|98817.6|98872.9|98822.9|98867.6|98817.6|51
1656557390000|2022-06-30 02:49:50|98867.7|98817.7|98869.6|98819.6|98870.2|98820.2|98867.4|98817.4|38
1656557400000|2022-06-30 02:50:00|98869.8|98819.8|98868.9|98818.9|98870.7|98820.7|98867.9|98817.9|45
1656557410000|2022-06-30 02:50:10|98868.8|98818.8|98865.6|98815.6|98869|98819|98862.9|98812.9|56
1656557420000|2022-06-30 02:50:20|98865.5|98815.5|98858.1|98808.1|98866|98816|98855.1|98805.1|35
1656557430000|2022-06-30 02:50:30|98857.7|98807.7|98857.7|98807.7|98858.7|98808.7|98857.7|98807.7|23
1656557440000|2022-06-30 02:50:40|98857.8|98807.8|98856|98806|98860.4|98810.4|98855|98805|46
1656557450000|2022-06-30 02:50:50|98858|98808|98862|98812|98862.8|98812.8|98857.8|98807.8|48
1656557460000|2022-06-30 02:51:00|98860.4|98810.4|98860.2|98810.2|98881|98831|98859|98809|64
1656557470000|2022-06-30 02:51:10|98861.2|98811.2|98863.3|98813.3|98863.3|98813.3|98855.3|98805.3|50
1656557480000|2022-06-30 02:51:20|98865|98815|98857|98807|98865|98815|98856.9|98806.9|42
1656557490000|2022-06-30 02:51:30|98859.3|98809.3|98867.2|98817.2|98868.8|98818.8|98854.7|98804.7|42
1656557500000|2022-06-30 02:51:40|98866.2|98816.2|98865.6|98815.6|98891.1|98841.1|98862.2|98812.2|54
1656557510000|2022-06-30 02:51:50|98868.1|98818.1|98870.6|98820.6|98874.2|98824.2|98862.5|98812.5|41
1656557520000|2022-06-30 02:52:00|98871.6|98821.6|98862.2|98812.2|98873.1|98823.1|98860.2|98810.2|48
1656557530000|2022-06-30 02:52:10|98861.4|98811.4|98857.3|98807.3|98863.6|98813.6|98856.9|98806.9|36
1656557540000|2022-06-30 02:52:20|98857.1|98807.1|98853.4|98803.4|98858.3|98808.3|98851.7|98801.7|40
1656557550000|2022-06-30 02:52:30|98853.2|98803.2|98857|98807|98858.2|98808.2|98851.3|98801.3|56
1656557560000|2022-06-30 02:52:40|98856.7|98806.7|98856.9|98806.9|98857.3|98807.3|98851.6|98801.6|40
1656557570000|2022-06-30 02:52:50|98855.9|98805.9|98857.9|98807.9|98860.9|98810.9|98853.9|98803.9|50
1656557580000|2022-06-30 02:53:00|98858.8|98808.8|98861.2|98811.2|98863.6|98813.6|98853.8|98803.8|61
1656557590000|2022-06-30 02:53:10|98862.6|98812.6|98861.3|98811.3|98866.1|98816.1|98859.3|98809.3|60
1656557600000|2022-06-30 02:53:20|98862.2|98812.2|98864.1|98814.1|98866.7|98816.7|98861.1|98811.1|56
1656557610000|2022-06-30 02:53:30|98863.8|98813.8|98857.5|98807.5|98863.9|98813.9|98854.9|98804.9|55
1656557620000|2022-06-30 02:53:40|98857|98807|98864.6|98814.6|98883.8|98833.8|98857|98807|62
1656557630000|2022-06-30 02:53:50|98864.7|98814.7|98864.5|98814.5|98869.2|98819.2|98861.8|98811.8|39
1656557640000|2022-06-30 02:54:00|98865.9|98815.9|98867.5|98817.5|98869.2|98819.2|98862.8|98812.8|43
1656557650000|2022-06-30 02:54:10|98866.2|98816.2|98866.8|98816.8|98869.8|98819.8|98866.1|98816.1|39
1656557660000|2022-06-30 02:54:20|98866.9|98816.9|98869.3|98819.3|98869.6|98819.6|98865.3|98815.3|48
1656557670000|2022-06-30 02:54:30|98868.4|98818.4|98869.4|98819.4|98870.7|98820.7|98864.7|98814.7|46
1656557680000|2022-06-30 02:54:40|98869.3|98819.3|98864.6|98814.6|98870.1|98820.1|98861.4|98811.4|50
1656557690000|2022-06-30 02:54:50|98863.5|98813.5|98863.3|98813.3|98864.2|98814.2|98859.9|98809.9|41
1656557700000|2022-06-30 02:55:00|98863.2|98813.2|98863.7|98813.7|98863.7|98813.7|98855.9|98805.9|47
1656557710000|2022-06-30 02:55:10|98864.9|98814.9|98867.4|98817.4|98868.6|98818.6|98862.6|98812.6|57
1656557720000|2022-06-30 02:55:20|98867.5|98817.5|98867.1|98817.1|98867.5|98817.5|98866.6|98816.6|20
1656557730000|2022-06-30 02:55:30|98862.3|98812.3|98861.7|98811.7|98865|98815|98861.7|98811.7|32
1656557740000|2022-06-30 02:55:40|98861.4|98811.4|98858.2|98808.2|98864.1|98814.1|98857.8|98807.8|68
1656557750000|2022-06-30 02:55:50|98857.8|98807.8|98859.1|98809.1|98860.2|98810.2|98856.6|98806.6|41
1656557760000|2022-06-30 02:56:00|98859.7|98809.7|98866.2|98816.2|98866.5|98816.5|98858.5|98808.5|48
1656557770000|2022-06-30 02:56:10|98866.6|98816.6|98864.1|98814.1|98867.4|98817.4|98860.2|98810.2|48
1656557780000|2022-06-30 02:56:20|98863.8|98813.8|98867|98817|98868.3|98818.3|98863.8|98813.8|43
1656557790000|2022-06-30 02:56:30|98867.4|98817.4|98865.3|98815.3|98868.7|98818.7|98862.9|98812.9|41
1656557800000|2022-06-30 02:56:40|98863.8|98813.8|98860.3|98810.3|98865.5|98815.5|98855.5|98805.5|54
1656557810000|2022-06-30 02:56:50|98860.4|98810.4|98859.1|98809.1|98861.2|98811.2|98857.1|98807.1|45
1656557820000|2022-06-30 02:57:00|98859.2|98809.2|98860.7|98810.7|98861.3|98811.3|98856.8|98806.8|27
1656557830000|2022-06-30 02:57:10|98861|98811|98871.3|98821.3|98887.8|98837.8|98861|98811|62
1656557840000|2022-06-30 02:57:20|98871.2|98821.2|98869.5|98819.5|98872.7|98822.7|98868.8|98818.8|28
1656557850000|2022-06-30 02:57:30|98869.3|98819.3|98875.3|98825.3|98891.6|98841.6|98868.3|98818.3|59
1656557860000|2022-06-30 02:57:40|98874.6|98824.6|98870|98820|98874.6|98824.6|98869.9|98819.9|25
1656557870000|2022-06-30 02:57:50|98869.9|98819.9|98854.3|98804.3|98870.6|98820.6|98850.8|98800.8|61
1656557880000|2022-06-30 02:58:00|98854.5|98804.5|98851.9|98801.9|98855.2|98805.2|98850.2|98800.2|53
1656557890000|2022-06-30 02:58:10|98850.3|98800.3|98850.9|98800.9|98853.1|98803.1|98849.2|98799.2|30
1656557900000|2022-06-30 02:58:20|98851|98801|98845.6|98795.6|98860.3|98810.3|98845.6|98795.6|49
1656557910000|2022-06-30 02:58:30|98845.4|98795.4|98842.8|98792.8|98845.4|98795.4|98840.6|98790.6|45
1656557920000|2022-06-30 02:58:40|98842.9|98792.9|98841.5|98791.5|98868.5|98818.5|98841.4|98791.4|62
1656557930000|2022-06-30 02:58:50|98841.3|98791.3|98842.8|98792.8|98844.5|98794.5|98841.1|98791.1|46
1656557940000|2022-06-30 02:59:00|98842.9|98792.9|98844.7|98794.7|98845.1|98795.1|98842.9|98792.9|39
1656557950000|2022-06-30 02:59:10|98845|98795|98838.5|98788.5|98845.1|98795.1|98837.5|98787.5|42
1656557960000|2022-06-30 02:59:20|98838.2|98788.2|98839.1|98789.1|98842.2|98792.2|98837.4|98787.4|43
1656557970000|2022-06-30 02:59:30|98839|98789|98856.9|98806.9|98858.1|98808.1|98839|98789|40
1656557980000|2022-06-30 02:59:40|98857.6|98807.6|98849.9|98799.9|98857.6|98807.6|98849.4|98799.4|51
1656557990000|2022-06-30 02:59:50|98849.3|98799.3|98845.8|98795.8|98852.5|98802.5|98845.6|98795.6|39
1656558000000|2022-06-30 03:00:00|98843.7|98793.7|98846.5|98796.5|98848|98798|98843.3|98793.3|55
1656558010000|2022-06-30 03:00:10|98846.9|98796.9|98843.3|98793.3|98847.4|98797.4|98842|98792|50
1656558020000|2022-06-30 03:00:20|98843|98793|98846.4|98796.4|98848.1|98798.1|98842.6|98792.6|44
1656558030000|2022-06-30 03:00:30|98846.7|98796.7|98847.5|98797.5|98847.5|98797.5|98845.6|98795.6|46
1656558040000|2022-06-30 03:00:40|98847.7|98797.7|98849.2|98799.2|98852.5|98802.5|98844.4|98794.4|52
1656558050000|2022-06-30 03:00:50|98848.6|98798.6|98845.2|98795.2|98849.1|98799.1|98840.5|98790.5|60
1656558060000|2022-06-30 03:01:00|98845.1|98795.1|98834.8|98784.8|98845.5|98795.5|98834.2|98784.2|52
1656558070000|2022-06-30 03:01:10|98834.4|98784.4|98828.3|98778.3|98901.3|98806.2|98828.1|98766.6|59
1656558080000|2022-06-30 03:01:20|98827.5|98777.5|98832.5|98782.5|98836.5|98786.5|98822.9|98772.9|57
1656558090000|2022-06-30 03:01:30|98833.3|98783.3|98841.3|98791.3|98844.1|98794.1|98833.3|98783.3|58
1656558100000|2022-06-30 03:01:40|98840.3|98790.3|98842.3|98792.3|98843.3|98793.3|98840.3|98790.3|42
1656558110000|2022-06-30 03:01:50|98842.4|98792.4|98848|98798|98863.3|98813.3|98841.2|98791.2|63
1656558120000|2022-06-30 03:02:00|98848.7|98798.7|98851.5|98801.5|98852|98802|98847.1|98797.1|58
1656558130000|2022-06-30 03:02:10|98851.2|98801.2|98847.9|98797.9|98851.8|98801.8|98847.3|98797.3|50
1656558140000|2022-06-30 03:02:20|98848|98798|98850.5|98800.5|98851.8|98801.8|98847.3|98797.3|46
1656558150000|2022-06-30 03:02:30|98850.4|98800.4|98852.2|98802.2|98852.3|98802.3|98844.5|98794.5|45
1656558160000|2022-06-30 03:02:40|98852|98802|98851.2|98801.2|98854.5|98804.5|98850.6|98800.6|53
1656558170000|2022-06-30 03:02:50|98851.4|98801.4|98859.6|98809.6|98863.4|98813.4|98851.4|98801.4|58
1656558180000|2022-06-30 03:03:00|98860|98810|98860|98810|98862.7|98812.7|98858.2|98808.2|47
1656558190000|2022-06-30 03:03:10|98857.9|98807.9|98859.3|98809.3|98859.9|98809.9|98856.2|98806.2|40
1656558200000|2022-06-30 03:03:20|98859.4|98809.4|98861.5|98811.5|98861.9|98811.9|98858.7|98808.7|29
1656558210000|2022-06-30 03:03:30|98861.3|98811.3|98859.3|98809.3|98861.7|98811.7|98855.9|98805.9|24
1656558220000|2022-06-30 03:03:40|98860.3|98810.3|98863.1|98813.1|98864.6|98814.6|98858.7|98808.7|43
1656558230000|2022-06-30 03:03:50|98862.7|98812.7|98866.5|98816.5|98932.8|98831.5|98860.3|98780.1|59
1656558240000|2022-06-30 03:04:00|98866.8|98816.8|98868.3|98818.3|98869.6|98819.6|98863|98813|54
1656558250000|2022-06-30 03:04:10|98868.5|98818.5|98869|98819|98870.2|98820.2|98867.5|98817.5|46
1656558260000|2022-06-30 03:04:20|98868.7|98818.7|98870.4|98820.4|98870.6|98820.6|98868.5|98818.5|20
1656558270000|2022-06-30 03:04:30|98870.5|98820.5|98869.4|98819.4|98873.6|98823.6|98867.4|98817.4|44
1656558280000|2022-06-30 03:04:40|98868.9|98818.9|98866.5|98816.5|98873.2|98823.2|98863.9|98813.9|44
1656558290000|2022-06-30 03:04:50|98867.5|98817.5|98861.8|98811.8|98869.9|98819.9|98861.8|98811.8|20
1656558300000|2022-06-30 03:05:00|98861.9|98811.9|98863.3|98813.3|98864.5|98814.5|98858.7|98808.7|53
1656558310000|2022-06-30 03:05:10|98863.4|98813.4|98864.8|98814.8|98870.2|98820.2|98863.4|98813.4|47
1656558320000|2022-06-30 03:05:20|98865.6|98815.6|98863.2|98813.2|98865.6|98815.6|98863.2|98813.2|27
1656558330000|2022-06-30 03:05:30|98863.1|98813.1|98875.1|98825.1|98925.8|98830.3|98860.4|98795.9|58
1656558340000|2022-06-30 03:05:40|98875|98825|98887.1|98837.1|98902.8|98852.8|98875|98825|64
1656558350000|2022-06-30 03:05:50|98888.4|98838.4|98886.7|98836.7|98905|98855|98883.2|98833.2|68
1656558360000|2022-06-30 03:06:00|98886.6|98836.6|98868.9|98818.9|98890.3|98840.3|98865.3|98815.3|48
1656558370000|2022-06-30 03:06:10|98869.1|98819.1|98866.7|98816.7|98870.6|98820.6|98865.5|98815.5|33
1656558380000|2022-06-30 03:06:20|98866.9|98816.9|98868|98818|98869|98819|98866.9|98816.9|35
1656558390000|2022-06-30 03:06:30|98867.5|98817.5|98867.8|98817.8|98867.8|98817.8|98866.5|98816.5|37
1656558400000|2022-06-30 03:06:40|98867.5|98817.5|98861.6|98811.6|98867.5|98817.5|98861|98811|31
1656558410000|2022-06-30 03:06:50|98861.5|98811.5|98860.8|98810.8|98861.6|98811.6|98860.8|98810.8|11
1656558420000|2022-06-30 03:07:00|98861|98811|98855.6|98805.6|98863|98813|98853.2|98803.2|52
1656558430000|2022-06-30 03:07:10|98855.5|98805.5|98857.5|98807.5|98858.8|98808.8|98854.4|98804.4|38
1656558440000|2022-06-30 03:07:20|98857.6|98807.6|98856.1|98806.1|98857.8|98807.8|98854.2|98804.2|36
1656558450000|2022-06-30 03:07:30|98856.3|98806.3|98852.8|98802.8|98856.9|98806.9|98852.5|98802.5|39
1656558460000|2022-06-30 03:07:40|98853.6|98803.6|98871.8|98821.8|98873.8|98823.8|98850.6|98800.6|39
1656558470000|2022-06-30 03:07:50|98881.4|98831.4|98859.2|98809.2|98881.4|98831.4|98853.9|98803.9|40
1656558480000|2022-06-30 03:08:00|98859.7|98809.7|98861.3|98811.3|98862.4|98812.4|98855|98805|36
1656558490000|2022-06-30 03:08:10|98861.5|98811.5|98860.8|98810.8|98861.5|98811.5|98858.5|98808.5|27
1656558500000|2022-06-30 03:08:20|98860.9|98810.9|98867.7|98817.7|98868.3|98818.3|98860.9|98810.9|42
1656558510000|2022-06-30 03:08:30|98867.9|98817.9|98863.1|98813.1|98869.6|98819.6|98859|98809|43
1656558520000|2022-06-30 03:08:40|98862.8|98812.8|98879|98829|98882.1|98832.1|98862.5|98812.5|24
1656558530000|2022-06-30 03:08:50|98879.1|98829.1|98868.9|98818.9|98935.1|98834.7|98866.9|98809.6|65
1656558540000|2022-06-30 03:09:00|98868.7|98818.7|98864.8|98814.8|98869.3|98819.3|98864.1|98814.1|38
1656558550000|2022-06-30 03:09:10|98864.9|98814.9|98861.4|98811.4|98867|98817|98861.2|98811.2|31
1656558560000|2022-06-30 03:09:20|98861.3|98811.3|98863.2|98813.2|98864.4|98814.4|98860.2|98810.2|20
1656558570000|2022-06-30 03:09:30|98862.7|98812.7|98863.4|98813.4|98863.4|98813.4|98860.6|98810.6|28
1656558580000|2022-06-30 03:09:40|98863.3|98813.3|98862.8|98812.8|98863.8|98813.8|98860.9|98810.9|27
1656558590000|2022-06-30 03:09:50|98863.1|98813.1|98863.5|98813.5|98863.7|98813.7|98862.8|98812.8|18
1656558600000|2022-06-30 03:10:00|98863.4|98813.4|98859.2|98809.2|98863.5|98813.5|98857.9|98807.9|23
1656558610000|2022-06-30 03:10:10|98859.4|98809.4|98863.8|98813.8|98864.5|98814.5|98859.4|98809.4|39
1656558620000|2022-06-30 03:10:20|98863.3|98813.3|98859|98809|98863.3|98813.3|98857.9|98807.9|43
1656558630000|2022-06-30 03:10:30|98859.7|98809.7|98858.5|98808.5|98876.1|98826.1|98855.7|98805.7|63
1656558640000|2022-06-30 03:10:40|98854.3|98804.3|98860.1|98810.1|98860.6|98810.6|98854.3|98804.3|44
1656558650000|2022-06-30 03:10:50|98859.6|98809.6|98862.9|98812.9|98883.8|98833.8|98858.8|98808.8|37
1656558660000|2022-06-30 03:11:00|98863.6|98813.6|98862.2|98812.2|98865.5|98815.5|98861.9|98811.9|43
1656558670000|2022-06-30 03:11:10|98862.6|98812.6|98862.8|98812.8|98864|98814|98861.6|98811.6|24
1656558680000|2022-06-30 03:11:20|98862.7|98812.7|98862.7|98812.7|98884.1|98834.1|98860|98810|42
1656558690000|2022-06-30 03:11:30|98863.2|98813.2|98863|98813|98865.7|98815.7|98859.1|98809.1|32
1656558700000|2022-06-30 03:11:40|98862.9|98812.9|98861.1|98811.1|98863.7|98813.7|98860.4|98810.4|21
1656558710000|2022-06-30 03:11:50|98861.2|98811.2|98861.2|98811.2|98863.9|98813.9|98859.4|98809.4|38
1656558720000|2022-06-30 03:12:00|98861.4|98811.4|98859.1|98809.1|98861.7|98811.7|98857.3|98807.3|35
1656558730000|2022-06-30 03:12:10|98858.8|98808.8|98860.9|98810.9|98861.9|98811.9|98851.1|98801.1|43
1656558740000|2022-06-30 03:12:20|98860.8|98810.8|98854.3|98804.3|98861.4|98811.4|98852.1|98802.1|48
1656558750000|2022-06-30 03:12:30|98854.1|98804.1|98852.7|98802.7|98856.6|98806.6|98852.4|98802.4|39
1656558760000|2022-06-30 03:12:40|98852.4|98802.4|98844|98794|98853.4|98803.4|98842.5|98792.5|47
1656558770000|2022-06-30 03:12:50|98844.6|98794.6|98844.9|98794.9|98847.8|98797.8|98843.7|98793.7|34
1656558780000|2022-06-30 03:13:00|98845|98795|98849.6|98799.6|98849.6|98799.6|98845|98795|19
1656558790000|2022-06-30 03:13:10|98850.3|98800.3|98849.3|98799.3|98865.3|98815.3|98849|98799|46
1656558800000|2022-06-30 03:13:20|98849.6|98799.6|98847|98797|98849.6|98799.6|98846.4|98796.4|27
1656558810000|2022-06-30 03:13:30|98847.6|98797.6|98847|98797|98848.7|98798.7|98846.9|98796.9|24
1656558820000|2022-06-30 03:13:40|98846.6|98796.6|98849.4|98799.4|98849.6|98799.6|98846.6|98796.6|32
1656558830000|2022-06-30 03:13:50|98849.8|98799.8|98851.8|98801.8|98851.8|98801.8|98842.9|98792.9|38
1656558840000|2022-06-30 03:14:00|98851.9|98801.9|98850.3|98800.3|98851.9|98801.9|98849.1|98799.1|35
1656558850000|2022-06-30 03:14:10|98850.2|98800.2|98849.9|98799.9|98853.4|98803.4|98848|98798|50
1656558860000|2022-06-30 03:14:20|98850.3|98800.3|98847|98797|98850.4|98800.4|98846.9|98796.9|35
1656558870000|2022-06-30 03:14:30|98846.8|98796.8|98846.1|98796.1|98846.9|98796.9|98845.5|98795.5|21
1656558880000|2022-06-30 03:14:40|98845.9|98795.9|98847.2|98797.2|98848.5|98798.5|98845.8|98795.8|23
1656558890000|2022-06-30 03:14:50|98847.3|98797.3|98845.1|98795.1|98849.2|98799.2|98843.5|98793.5|43
1656558900000|2022-06-30 03:15:00|98845.7|98795.7|98844.7|98794.7|98845.9|98795.9|98844|98794|27
1656558910000|2022-06-30 03:15:10|98844.5|98794.5|98852.3|98802.3|98871.9|98821.9|98843.8|98793.8|57
1656558920000|2022-06-30 03:15:20|98852.2|98802.2|98849.5|98799.5|98853.8|98803.8|98847.1|98797.1|41
1656558930000|2022-06-30 03:15:30|98849.7|98799.7|98848.9|98798.9|98871.2|98821.2|98845.9|98795.9|38
1656558940000|2022-06-30 03:15:40|98849.6|98799.6|98843.1|98793.1|98850.3|98800.3|98842.7|98792.7|37
1656558950000|2022-06-30 03:15:50|98843.4|98793.4|98847|98797|98903.3|98812.6|98842.5|98776.4|45
1656558960000|2022-06-30 03:16:00|98847.7|98797.7|98840.3|98790.3|98860.4|98810.4|98839.8|98789.8|49
1656558970000|2022-06-30 03:16:10|98838.5|98788.5|98824.6|98774.6|98846.7|98796.7|98824.6|98774.6|59
1656558980000|2022-06-30 03:16:20|98825.8|98775.8|98824|98774|98828.4|98778.4|98823.3|98773.3|45
1656558990000|2022-06-30 03:16:30|98823.9|98773.9|98822.6|98772.6|98825.2|98775.2|98819.6|98769.6|23
1656559000000|2022-06-30 03:16:40|98823.1|98773.1|98823.6|98773.6|98823.7|98773.7|98822.8|98772.8|24
1656559010000|2022-06-30 03:16:50|98823.4|98773.4|98821.2|98771.2|98827.6|98777.6|98821.2|98771.2|24
1656559020000|2022-06-30 03:17:00|98820.2|98770.2|98827.6|98777.6|98833.7|98783.7|98820.2|98770.2|22
1656559030000|2022-06-30 03:17:10|98828.5|98778.5|98827.9|98777.9|98829.1|98779.1|98825.5|98775.5|35
1656559040000|2022-06-30 03:17:20|98827.7|98777.7|98830.5|98780.5|98831.1|98781.1|98827|98777|20
1656559050000|2022-06-30 03:17:30|98830.2|98780.2|98833.3|98783.3|98842.7|98792.7|98828.1|98778.1|56
1656559060000|2022-06-30 03:17:40|98832.6|98782.6|98830.9|98780.9|98832.9|98782.9|98829.2|98779.2|46
1656559070000|2022-06-30 03:17:50|98830.7|98780.7|98829.1|98779.1|98830.7|98780.7|98827.7|98777.7|31
1656559080000|2022-06-30 03:18:00|98828.7|98778.7|98831|98781|98833|98783|98828.4|98778.4|35
1656559090000|2022-06-30 03:18:10|98831.2|98781.2|98840.2|98790.2|98850.7|98800.7|98831.2|98781.2|58
1656559100000|2022-06-30 03:18:20|98838.7|98788.7|98838.8|98788.8|98843.1|98793.1|98838.5|98788.5|55
1656559110000|2022-06-30 03:18:30|98838.2|98788.2|98836.3|98786.3|98842.3|98792.3|98836.3|98786.3|38
1656559120000|2022-06-30 03:18:40|98835.4|98785.4|98841.9|98791.9|98849.7|98799.7|98835|98785|27
1656559130000|2022-06-30 03:18:50|98842.3|98792.3|98838.1|98788.1|98844.2|98794.2|98837.3|98787.3|30
1656559140000|2022-06-30 03:19:00|98843.2|98793.2|98859.7|98809.7|98859.7|98809.7|98839.7|98789.7|63
1656559150000|2022-06-30 03:19:10|98859.2|98809.2|98844|98794|98859.2|98809.2|98841.9|98791.9|47
1656559160000|2022-06-30 03:19:20|98844.9|98794.9|98840.1|98790.1|98861.3|98811.3|98838.4|98788.4|60
1656559170000|2022-06-30 03:19:30|98839.7|98789.7|98832.7|98782.7|98839.7|98789.7|98829.1|98779.1|43
1656559180000|2022-06-30 03:19:40|98831.7|98781.7|98834.9|98784.9|98835.4|98785.4|98831.2|98781.2|30
1656559190000|2022-06-30 03:19:50|98833.8|98783.8|98822.7|98772.7|98835.5|98785.5|98821.6|98771.6|40
1656559200000|2022-06-30 03:20:00|98823.5|98773.5|98831.2|98781.2|98832.3|98782.3|98823.5|98773.5|49
1656559210000|2022-06-30 03:20:10|98831.1|98781.1|98828.3|98778.3|98831.9|98781.9|98828.3|98778.3|47
1656559220000|2022-06-30 03:20:20|98828.8|98778.8|98830.1|98780.1|98830.3|98780.3|98828.8|98778.8|40
1656559230000|2022-06-30 03:20:30|98830.2|98780.2|98828.3|98778.3|98830.3|98780.3|98828.3|98778.3|37
1656559240000|2022-06-30 03:20:40|98829|98779|98830.2|98780.2|98830.2|98780.2|98827.6|98777.6|29
1656559250000|2022-06-30 03:20:50|98829.5|98779.5|98832.2|98782.2|98832.7|98782.7|98828.3|98778.3|20
1656559260000|2022-06-30 03:21:00|98832.4|98782.4|98829.6|98779.6|98834.5|98784.5|98829|98779|27
1656559270000|2022-06-30 03:21:10|98829.9|98779.9|98829.6|98779.6|98830|98780|98827.3|98777.3|33
1656559280000|2022-06-30 03:21:20|98829.3|98779.3|98889.1|98744.8|98889.1|98780.7|98829|98744.8|33
1656559290000|2022-06-30 03:21:30|98834|98784|98850.1|98800.1|98855|98805|98829.8|98779.8|59
1656559300000|2022-06-30 03:21:40|98843.5|98793.5|98832.8|98782.8|98845.3|98795.3|98832.8|98782.8|52
1656559310000|2022-06-30 03:21:50|98832.4|98782.4|98838.8|98788.8|98841.7|98791.7|98832.4|98782.4|36
1656559320000|2022-06-30 03:22:00|98838.3|98788.3|98834.5|98784.5|98838.9|98788.9|98832|98782|41
1656559330000|2022-06-30 03:22:10|98834.1|98784.1|98835.8|98785.8|98851.2|98801.2|98833.1|98783.1|52
1656559340000|2022-06-30 03:22:20|98836.2|98786.2|98840|98790|98840|98790|98833.8|98783.8|40
1656559350000|2022-06-30 03:22:30|98840.5|98790.5|98834.8|98784.8|98852.1|98802.1|98834|98784|42
1656559360000|2022-06-30 03:22:40|98834.1|98784.1|98844.2|98794.2|98857.7|98807.7|98832|98782|48
1656559370000|2022-06-30 03:22:50|98843.5|98793.5|98837.3|98787.3|98844.7|98794.7|98836|98786|49
1656559380000|2022-06-30 03:23:00|98836.3|98786.3|98826.8|98776.8|98837.1|98787.1|98826.8|98776.8|40
1656559390000|2022-06-30 03:23:10|98827.4|98777.4|98830|98780|98830.2|98780.2|98827.4|98777.4|21
1656559400000|2022-06-30 03:23:20|98829.8|98779.8|98829.6|98779.6|98832|98782|98828.1|98778.1|28
1656559410000|2022-06-30 03:23:30|98829.2|98779.2|98832|98782|98832.3|98782.3|98826.2|98776.2|45
1656559420000|2022-06-30 03:23:40|98831.9|98781.9|98833|98783|98834.3|98784.3|98829.1|98779.1|43
1656559430000|2022-06-30 03:23:50|98832.5|98782.5|98822.6|98772.6|98832.7|98782.7|98821.3|98771.3|60
1656559440000|2022-06-30 03:24:00|98822.8|98772.8|98827.7|98777.7|98830.2|98780.2|98822.1|98772.1|29
1656559450000|2022-06-30 03:24:10|98838.3|98788.3|98828.2|98778.2|98842.8|98792.8|98826|98776|65
1656559460000|2022-06-30 03:24:20|98827.8|98777.8|98827.3|98777.3|98828.9|98778.9|98824.1|98774.1|30
1656559470000|2022-06-30 03:24:30|98828.1|98778.1|98829.2|98779.2|98830.1|98780.1|98826.9|98776.9|42
1656559480000|2022-06-30 03:24:40|98828.6|98778.6|98822.4|98772.4|98828.7|98778.7|98821.8|98771.8|38
1656559490000|2022-06-30 03:24:50|98822.3|98772.3|98826.4|98776.4|98826.5|98776.5|98821.5|98771.5|22
1656559500000|2022-06-30 03:25:00|98828.5|98778.5|98824.5|98774.5|98828.5|98778.5|98822.9|98772.9|42
1656559510000|2022-06-30 03:25:10|98824.6|98774.6|98818.8|98768.8|98828.8|98778.8|98818.2|98768.2|53
1656559520000|2022-06-30 03:25:20|98818.7|98768.7|98812.5|98762.5|98819.4|98769.4|98811.4|98761.4|41
1656559530000|2022-06-30 03:25:30|98812.4|98762.4|98811.8|98761.8|98813|98763|98809.3|98759.3|33
1656559540000|2022-06-30 03:25:40|98812|98762|98812.9|98762.9|98820.7|98770.7|98810.8|98760.8|46
1656559550000|2022-06-30 03:25:50|98813|98763|98817.1|98767.1|98820.7|98770.7|98812.9|98762.9|45
1656559560000|2022-06-30 03:26:00|98817.2|98767.2|98818.9|98768.9|98823.4|98773.4|98816.8|98766.8|58
1656559570000|2022-06-30 03:26:10|98819.8|98769.8|98822.5|98772.5|98828.4|98778.4|98818.2|98768.2|34
1656559580000|2022-06-30 03:26:20|98821|98771|98827|98777|98833.3|98783.3|98819.8|98769.8|60
1656559590000|2022-06-30 03:26:30|98827.3|98777.3|98826.5|98776.5|98827.5|98777.5|98825.5|98775.5|45
1656559600000|2022-06-30 03:26:40|98826.6|98776.6|98819.9|98769.9|98826.6|98776.6|98819.5|98769.5|42
1656559610000|2022-06-30 03:26:50|98819.7|98769.7|98814.7|98764.7|98820.1|98770.1|98813.8|98763.8|32
1656559620000|2022-06-30 03:27:00|98814.4|98764.4|98814|98764|98816.9|98766.9|98812.3|98762.3|44
1656559630000|2022-06-30 03:27:10|98814.1|98764.1|98814.6|98764.6|98814.7|98764.7|98813.5|98763.5|32
1656559640000|2022-06-30 03:27:20|98813.8|98763.8|98813.4|98763.4|98818.9|98768.9|98811.8|98761.8|32
1656559650000|2022-06-30 03:27:30|98814.3|98764.3|98810.7|98760.7|98815.6|98765.6|98810.6|98760.6|49
1656559660000|2022-06-30 03:27:40|98809.6|98759.6|98813.1|98763.1|98815.6|98765.6|98809.6|98759.6|42
1656559670000|2022-06-30 03:27:50|98813.2|98763.2|98814.2|98764.2|98814.7|98764.7|98812.2|98762.2|32
1656559680000|2022-06-30 03:28:00|98812.7|98762.7|98813.2|98763.2|98815.9|98765.9|98812.1|98762.1|52
1656559690000|2022-06-30 03:28:10|98812.7|98762.7|98815|98765|98823.7|98773.7|98812.7|98762.7|45
1656559700000|2022-06-30 03:28:20|98814.7|98764.7|98818.3|98768.3|98818.7|98768.7|98813|98763|35
1656559710000|2022-06-30 03:28:30|98817.9|98767.9|98817.5|98767.5|98818.1|98768.1|98813.7|98763.7|43
1656559720000|2022-06-30 03:28:40|98817.6|98767.6|98817.5|98767.5|98821.6|98771.6|98815.5|98765.5|54
1656559730000|2022-06-30 03:28:50|98818.4|98768.4|98816.3|98766.3|98818.7|98768.7|98815.6|98765.6|43
1656559740000|2022-06-30 03:29:00|98816.8|98766.8|98814.9|98764.9|98817.6|98767.6|98811.5|98761.5|57
1656559750000|2022-06-30 03:29:10|98815.2|98765.2|98816.5|98766.5|98816.5|98766.5|98813|98763|36
1656559760000|2022-06-30 03:29:20|98816.4|98766.4|98818.4|98768.4|98818.4|98768.4|98812.1|98762.1|45
1656559770000|2022-06-30 03:29:30|98819.3|98769.3|98820.8|98770.8|98824.7|98774.7|98816.1|98766.1|48
1656559780000|2022-06-30 03:29:40|98819.3|98769.3|98816.9|98766.9|98819.8|98769.8|98816.6|98766.6|33
1656559790000|2022-06-30 03:29:50|98816.7|98766.7|98816.1|98766.1|98817.5|98767.5|98815.1|98765.1|38
1656559800000|2022-06-30 03:30:00|98815.5|98765.5|98816.2|98766.2|98819.3|98769.3|98812.6|98762.6|63
1656559810000|2022-06-30 03:30:10|98816.3|98766.3|98813.4|98763.4|98816.9|98766.9|98813.1|98763.1|29
1656559820000|2022-06-30 03:30:20|98813.6|98763.6|98814.2|98764.2|98815.3|98765.3|98813.6|98763.6|40
1656559830000|2022-06-30 03:30:30|98814.3|98764.3|98812|98762|98814.5|98764.5|98810.2|98760.2|38
1656559840000|2022-06-30 03:30:40|98811.9|98761.9|98815|98765|98817.1|98767.1|98810.9|98760.9|41
1656559850000|2022-06-30 03:30:50|98814.7|98764.7|98814.8|98764.8|98816.5|98766.5|98805.9|98755.9|45
1656559860000|2022-06-30 03:31:00|98815.4|98765.4|98819.5|98769.5|98819.8|98769.8|98811.2|98761.2|48
1656559870000|2022-06-30 03:31:10|98819.7|98769.7|98818.7|98768.7|98819.7|98769.7|98818.3|98768.3|30
1656559880000|2022-06-30 03:31:20|98819|98769|98816.7|98766.7|98819.3|98769.3|98813.8|98763.8|18
1656559890000|2022-06-30 03:31:30|98818.2|98768.2|98818.5|98768.5|98820|98770|98817|98767|29
1656559900000|2022-06-30 03:31:40|98816.9|98766.9|98819.8|98769.8|98826.9|98776.9|98815.8|98765.8|50
1656559910000|2022-06-30 03:31:50|98820.4|98770.4|98825.3|98775.3|98839.8|98789.8|98818.8|98768.8|59
1656559920000|2022-06-30 03:32:00|98824|98774|98821.9|98771.9|98824.5|98774.5|98819.8|98769.8|44
1656559930000|2022-06-30 03:32:10|98821.7|98771.7|98820.3|98770.3|98822.5|98772.5|98813.9|98763.9|53
1656559940000|2022-06-30 03:32:20|98819.4|98769.4|98823.4|98773.4|98829.8|98779.8|98808.3|98758.3|56
1656559950000|2022-06-30 03:32:30|98823.7|98773.7|98823.4|98773.4|98824.6|98774.6|98822.8|98772.8|34
1656559960000|2022-06-30 03:32:40|98823.6|98773.6|98818.7|98768.7|98827.4|98777.4|98814|98764|57
1656559970000|2022-06-30 03:32:50|98818.9|98768.9|98818.1|98768.1|98820.2|98770.2|98817.8|98767.8|40
1656559980000|2022-06-30 03:33:00|98818.3|98768.3|98817.4|98767.4|98823.1|98773.1|98815.5|98765.5|56
1656559990000|2022-06-30 03:33:10|98816.9|98766.9|98815.8|98765.8|98822.6|98772.6|98814.6|98764.6|39
1656560000000|2022-06-30 03:33:20|98818.6|98768.6|98814.3|98764.3|98818.6|98768.6|98814.3|98764.3|33
1656560010000|2022-06-30 03:33:30|98814.9|98764.9|98815.1|98765.1|98815.3|98765.3|98813.9|98763.9|25
1656560020000|2022-06-30 03:33:40|98814.9|98764.9|98811.6|98761.6|98816|98766|98808.8|98758.8|27
1656560030000|2022-06-30 03:33:50|98812.3|98762.3|98818.5|98768.5|98820.6|98770.6|98812.2|98762.2|42
1656560040000|2022-06-30 03:34:00|98818.3|98768.3|98817|98767|98818.4|98768.4|98816.6|98766.6|36
1656560050000|2022-06-30 03:34:10|98816.9|98766.9|98819.4|98769.4|98823.5|98773.5|98815.6|98765.6|53
1656560060000|2022-06-30 03:34:20|98819.3|98769.3|98823.2|98773.2|98823.2|98773.2|98812.9|98762.9|53
1656560070000|2022-06-30 03:34:30|98820.1|98770.1|98820.6|98770.6|98822.2|98772.2|98818.4|98768.4|54
1656560080000|2022-06-30 03:34:40|98820.7|98770.7|98819.5|98769.5|98822.5|98772.5|98818.5|98768.5|59
1656560090000|2022-06-30 03:34:50|98819.6|98769.6|98817.8|98767.8|98820.4|98770.4|98817.6|98767.6|36
1656560100000|2022-06-30 03:35:00|98817.3|98767.3|98822.4|98772.4|98827|98777|98817.2|98767.2|58
1656560110000|2022-06-30 03:35:10|98822.5|98772.5|98822.1|98772.1|98824.3|98774.3|98817.7|98767.7|52
1656560120000|2022-06-30 03:35:20|98819.6|98769.6|98822|98772|98825.1|98775.1|98816.2|98766.2|59
1656560130000|2022-06-30 03:35:30|98822.1|98772.1|98825.2|98775.2|98829.7|98779.7|98820.9|98770.9|57
1656560140000|2022-06-30 03:35:40|98825|98775|98817.8|98767.8|98825|98775|98817|98767|68
1656560150000|2022-06-30 03:35:50|98817.7|98767.7|98814.3|98764.3|98821|98771|98814.1|98764.1|63
1656560160000|2022-06-30 03:36:00|98814.2|98764.2|98816|98766|98819.1|98769.1|98812|98762|53
1656560170000|2022-06-30 03:36:10|98815.7|98765.7|98814.9|98764.9|98816.1|98766.1|98814.1|98764.1|42
1656560180000|2022-06-30 03:36:20|98815.1|98765.1|98814.7|98764.7|98817|98767|98813.8|98763.8|30
1656560190000|2022-06-30 03:36:30|98814.6|98764.6|98814.4|98764.4|98820.2|98770.2|98812.3|98762.3|39
1656560200000|2022-06-30 03:36:40|98814|98764|98816.2|98766.2|98818.5|98768.5|98814|98764|46
1656560210000|2022-06-30 03:36:50|98815.7|98765.7|98819.8|98769.8|98821.4|98771.4|98815.7|98765.7|55
1656560220000|2022-06-30 03:37:00|98820.1|98770.1|98820.6|98770.6|98822|98772|98813.2|98763.2|48
1656560230000|2022-06-30 03:37:10|98821.1|98771.1|98811|98761|98821.1|98771.1|98810.5|98760.5|59
1656560240000|2022-06-30 03:37:20|98812.5|98762.5|98817.1|98767.1|98819.2|98769.2|98800.4|98750.4|55
1656560250000|2022-06-30 03:37:30|98816.9|98766.9|98823.8|98773.8|98839.2|98789.2|98811.2|98761.2|49
1656560260000|2022-06-30 03:37:40|98824|98774|98821.3|98771.3|98830.2|98780.2|98817.4|98767.4|62
1656560270000|2022-06-30 03:37:50|98818.7|98768.7|98820.7|98770.7|98824.5|98774.5|98818.7|98768.7|43
1656560280000|2022-06-30 03:38:00|98821.6|98771.6|98822.2|98772.2|98825.4|98775.4|98819.2|98769.2|47
1656560290000|2022-06-30 03:38:10|98822|98772|98818.7|98768.7|98825.9|98775.9|98810.7|98760.7|63
1656560300000|2022-06-30 03:38:20|98820.5|98770.5|98816.1|98766.1|98820.5|98770.5|98812.6|98762.6|47
1656560310000|2022-06-30 03:38:30|98815.9|98765.9|98825.6|98775.6|98828.7|98778.7|98814.6|98764.6|49
1656560320000|2022-06-30 03:38:40|98825.5|98775.5|98820.1|98770.1|98825.7|98775.7|98819.1|98769.1|54
1656560330000|2022-06-30 03:38:50|98820.2|98770.2|98821.1|98771.1|98821.2|98771.2|98819|98769|20
1656560340000|2022-06-30 03:39:00|98820.8|98770.8|98825|98775|98830.3|98780.3|98817.4|98767.4|62
1656560350000|2022-06-30 03:39:10|98818.6|98768.6|98824.8|98774.8|98825.9|98775.9|98818.6|98768.6|37
1656560360000|2022-06-30 03:39:20|98824.5|98774.5|98822.7|98772.7|98825.2|98775.2|98820.6|98770.6|54
1656560370000|2022-06-30 03:39:30|98822.8|98772.8|98818.9|98768.9|98823.5|98773.5|98816.1|98766.1|54
1656560380000|2022-06-30 03:39:40|98819.5|98769.5|98825.6|98775.6|98826.6|98776.6|98819.5|98769.5|51
1656560390000|2022-06-30 03:39:50|98825.8|98775.8|98826.2|98776.2|98828.4|98778.4|98823.5|98773.5|46
1656560400000|2022-06-30 03:40:00|98823.6|98773.6|98824.3|98774.3|98824.5|98774.5|98821.8|98771.8|38
1656560410000|2022-06-30 03:40:10|98824.1|98774.1|98822.5|98772.5|98824.3|98774.3|98821.3|98771.3|32
1656560420000|2022-06-30 03:40:20|98821.4|98771.4|98808.5|98758.5|98863.4|98773.8|98805.7|98719.4|46
1656560430000|2022-06-30 03:40:30|98839.6|98707.9|98815.3|98765.3|98858.1|98769.4|98804|98707.9|67
1656560440000|2022-06-30 03:40:40|98815.7|98765.7|98814.6|98764.6|98816.7|98766.7|98810.6|98760.6|49
1656560450000|2022-06-30 03:40:50|98811.1|98761.1|98814|98764|98815|98765|98810.7|98760.7|21
1656560460000|2022-06-30 03:41:00|98814.8|98764.8|98813.3|98763.3|98815.2|98765.2|98808.3|98758.3|27
1656560470000|2022-06-30 03:41:10|98814.1|98764.1|98813.4|98763.4|98815.1|98765.1|98809.3|98759.3|19
1656560480000|2022-06-30 03:41:20|98813.5|98763.5|98817.5|98767.5|98822.9|98772.9|98812.4|98762.4|55
1656560490000|2022-06-30 03:41:30|98817.7|98767.7|98801.6|98751.6|98819.8|98769.8|98794.1|98744.1|66
1656560500000|2022-06-30 03:41:40|98801.8|98751.8|98802.7|98752.7|98804|98754|98799.6|98749.6|36
1656560510000|2022-06-30 03:41:50|98802.8|98752.8|98794.8|98744.8|98804.8|98754.8|98784.5|98734.5|65
1656560520000|2022-06-30 03:42:00|98796.6|98746.6|98808.6|98758.6|98809.7|98759.7|98796.6|98746.6|56
1656560530000|2022-06-30 03:42:10|98808.4|98758.4|98805.5|98755.5|98811|98761|98803.2|98753.2|44
1656560540000|2022-06-30 03:42:20|98805.3|98755.3|98797.1|98747.1|98854.7|98762.1|98787.3|98724.1|76
1656560550000|2022-06-30 03:42:30|98798.2|98748.2|98799.3|98749.3|98839.7|98754.2|98790.8|98709.4|74
1656560560000|2022-06-30 03:42:40|98803.5|98753.5|98806.7|98756.7|98862.9|98764.1|98782.5|98703.5|72
1656560570000|2022-06-30 03:42:50|98810.5|98760.5|98798.2|98748.2|98811.4|98761.4|98780.3|98730.3|64
1656560580000|2022-06-30 03:43:00|98799.6|98749.6|98781.7|98731.7|98803.7|98753.7|98776.8|98726.8|60
1656560590000|2022-06-30 03:43:10|98782.3|98732.3|98797.6|98747.6|98808.2|98758.2|98778.9|98728.9|68
1656560600000|2022-06-30 03:43:20|98799|98749|98803.9|98753.9|98809.1|98759.1|98782.8|98732.8|71
1656560610000|2022-06-30 03:43:30|98803.8|98753.8|98791|98741|98810.8|98760.8|98784.2|98734.2|72
1656560620000|2022-06-30 03:43:40|98793.3|98743.3|98788.7|98738.7|98813.1|98763.1|98788.3|98738.3|58
1656560630000|2022-06-30 03:43:50|98788|98738|98794.6|98744.6|98808|98758|98779.9|98729.9|67
1656560640000|2022-06-30 03:44:00|98794.3|98744.3|98799.9|98749.9|98799.9|98749.9|98791.7|98741.7|47
1656560650000|2022-06-30 03:44:10|98800.3|98750.3|98785.5|98735.5|98800.7|98750.7|98775.5|98725.5|47
1656560660000|2022-06-30 03:44:20|98783.8|98733.8|98789.8|98739.8|98793.4|98743.4|98783.8|98733.8|43
1656560670000|2022-06-30 03:44:30|98791.2|98741.2|98791.6|98741.6|98794.6|98744.6|98787.6|98737.6|37
1656560680000|2022-06-30 03:44:40|98791.9|98741.9|98784.9|98734.9|98860.4|98761.6|98778.9|98715.7|60
1656560690000|2022-06-30 03:44:50|98785|98735|98791|98741|98864.7|98768|98781.4|98729.7|61
1656560700000|2022-06-30 03:45:00|98791.2|98741.2|98797.4|98747.4|98799.6|98749.6|98783.7|98733.7|56
1656560710000|2022-06-30 03:45:10|98798.2|98748.2|98788.3|98738.3|98798.2|98748.2|98787.8|98737.8|47
1656560720000|2022-06-30 03:45:20|98788.8|98738.8|98806.6|98756.6|98808.2|98758.2|98777.3|98727.3|51
1656560730000|2022-06-30 03:45:30|98808.1|98758.1|98814.4|98764.4|98820|98770|98796.3|98746.3|65
1656560740000|2022-06-30 03:45:40|98807.8|98757.8|98811.5|98761.5|98816.8|98766.8|98804.4|98754.4|57
1656560750000|2022-06-30 03:45:50|98801.9|98751.9|98804.2|98754.2|98816|98766|98784.2|98734.2|72
1656560760000|2022-06-30 03:46:00|98805.5|98755.5|98794.3|98744.3|98871.6|98765.3|98783.8|98718.4|79
1656560770000|2022-06-30 03:46:10|98795|98745|98804.4|98754.4|98861.6|98763.4|98778.7|98698.6|76
1656560780000|2022-06-30 03:46:20|98804.3|98754.3|98805.1|98755.1|98812.5|98762.5|98782.7|98732.7|58
1656560790000|2022-06-30 03:46:30|98804.6|98754.6|98802.6|98752.6|98807.8|98757.8|98799.1|98749.1|52
1656560800000|2022-06-30 03:46:40|98804.8|98754.8|98804.3|98754.3|98807|98757|98786.9|98736.9|54
1656560810000|2022-06-30 03:46:50|98804|98754|98798.3|98748.3|98805.2|98755.2|98797.6|98747.6|41
1656560820000|2022-06-30 03:47:00|98798.2|98748.2|98799.5|98749.5|98801.6|98751.6|98794.9|98744.9|31
1656560830000|2022-06-30 03:47:10|98799.7|98749.7|98799.9|98749.9|98800.3|98750.3|98797.1|98747.1|26
1656560840000|2022-06-30 03:47:20|98799.4|98749.4|98804.7|98754.7|98806.8|98756.8|98799.4|98749.4|39
1656560850000|2022-06-30 03:47:30|98805|98755|98816.8|98766.8|98883.6|98771.6|98796|98705.2|73
1656560860000|2022-06-30 03:47:40|98815.4|98765.4|98818|98768|98821.8|98771.8|98800.3|98750.3|68
1656560870000|2022-06-30 03:47:50|98817.8|98767.8|98813.4|98763.4|98823|98773|98813.4|98763.4|53
1656560880000|2022-06-30 03:48:00|98814.3|98764.3|98819.3|98769.3|98822.2|98772.2|98807.7|98757.7|62
1656560890000|2022-06-30 03:48:10|98820.1|98770.1|98825|98775|98826|98776|98810.4|98760.4|72
1656560900000|2022-06-30 03:48:20|98825.4|98775.4|98820.7|98770.7|98826|98776|98817.1|98767.1|42
1656560910000|2022-06-30 03:48:30|98820.9|98770.9|98814.7|98764.7|98821.4|98771.4|98804.7|98754.7|44
1656560920000|2022-06-30 03:48:40|98816|98766|98819.2|98769.2|98881.3|98771.6|98811.3|98723.9|74
1656560930000|2022-06-30 03:48:50|98820.1|98770.1|98819.9|98769.9|98889.8|98776|98804.1|98725.7|73
1656560940000|2022-06-30 03:49:00|98819.7|98769.7|98829.7|98779.7|98831.3|98781.3|98814.5|98764.5|63
1656560950000|2022-06-30 03:49:10|98827.9|98777.9|98815.7|98765.7|98854.6|98778.1|98799.6|98728.2|74
1656560960000|2022-06-30 03:49:20|98816.4|98766.4|98801.7|98751.7|98874.8|98770.2|98797.3|98729.4|55
1656560970000|2022-06-30 03:49:30|98802.1|98752.1|98813|98763|98863.5|98767.1|98794.9|98727.6|73
1656560980000|2022-06-30 03:49:40|98812.1|98762.1|98871.6|98725.4|98877.7|98773.5|98802.8|98724.5|66
1656560990000|2022-06-30 03:49:50|98864.5|98733.8|98805.2|98755.2|98878.9|98779.6|98801|98729.6|68
1656561000000|2022-06-30 03:50:00|98805|98755|98817.3|98767.3|98859.1|98772.2|98805|98725.4|54
1656561010000|2022-06-30 03:50:10|98817|98767|98799|98749|98820.8|98770.8|98798.4|98748.4|61
1656561020000|2022-06-30 03:50:20|98797.1|98747.1|98795.1|98745.1|98801.7|98751.7|98794.2|98744.2|52
1656561030000|2022-06-30 03:50:30|98796.9|98746.9|98796.3|98746.3|98801.4|98751.4|98790.4|98740.4|57
1656561040000|2022-06-30 03:50:40|98797.5|98747.5|98809.5|98759.5|98811.7|98761.7|98789.1|98739.1|55
1656561050000|2022-06-30 03:50:50|98809.3|98759.3|98854.4|98727.3|98854.4|98769.7|98798.7|98717.5|65
1656561060000|2022-06-30 03:51:00|98819|98769|98817.2|98767.2|98858|98769|98807.2|98732.2|45
1656561070000|2022-06-30 03:51:10|98849.3|98721.6|98806.2|98756.2|98849.3|98762.3|98788.1|98693.1|56
1656561080000|2022-06-30 03:51:20|98806|98756|98797.6|98747.6|98870.1|98773.2|98795.4|98707.4|72
1656561090000|2022-06-30 03:51:30|98797.2|98747.2|98816.8|98766.8|98879.9|98770.7|98797.2|98707.1|58
1656561100000|2022-06-30 03:51:40|98859.4|98730.8|98807.2|98757.2|98868.3|98769.7|98794.8|98702.8|74
1656561110000|2022-06-30 03:51:50|98806.9|98756.9|98797.8|98747.8|98875.9|98769.1|98795.4|98701.9|75
1656561120000|2022-06-30 03:52:00|98837.1|98710.6|98832.3|98702.8|98873.7|98766.6|98798.2|98702.8|65
1656561130000|2022-06-30 03:52:10|98794.6|98744.6|98811.9|98761.9|98881.6|98769.9|98794.6|98695.6|73
1656561140000|2022-06-30 03:52:20|98810.6|98760.6|98840.7|98711|98843.1|98772.5|98789|98693.8|57
1656561150000|2022-06-30 03:52:30|98799.7|98749.7|98806.6|98756.6|98841.2|98757.7|98799.7|98711.9|31
1656561160000|2022-06-30 03:52:40|98806.7|98756.7|98829.3|98698.1|98836.4|98756.8|98787.9|98693.9|48
1656561170000|2022-06-30 03:52:50|98793.4|98743.4|98799|98749|98841.6|98749.6|98784.8|98694.1|55
1656561180000|2022-06-30 03:53:00|98799.1|98749.1|98785.8|98735.8|98839.4|98752.6|98783.1|98695.9|44
1656561190000|2022-06-30 03:53:10|98787.6|98737.6|98797.3|98747.3|98867.1|98749.9|98774.6|98685.4|60
1656561200000|2022-06-30 03:53:20|98799.8|98749.8|98793|98743|98823.6|98753.1|98775.1|98686|47
1656561210000|2022-06-30 03:53:30|98797.7|98747.7|98784.6|98734.6|98851.6|98747.8|98775.1|98678.2|54
1656561220000|2022-06-30 03:53:40|98780.3|98730.3|98792.9|98742.9|98830.7|98742.9|98779.2|98704.9|31
1656561230000|2022-06-30 03:53:50|98791|98741|98773.7|98723.7|98869.9|98741.2|98771|98677.2|44
1656561240000|2022-06-30 03:54:00|98816.1|98684.4|98781.3|98731.3|98845.3|98752.1|98770.3|98679.9|68
1656561250000|2022-06-30 03:54:10|98820.3|98693.3|98765.3|98715.3|98833.5|98743|98765.3|98683.9|64
1656561260000|2022-06-30 03:54:20|98776.5|98726.5|98848.8|98718.1|98861.1|98750|98776.5|98674.6|62
1656561270000|2022-06-30 03:54:30|98848.9|98717.1|98837|98708.7|98851.1|98745.4|98781.8|98683.2|62
1656561280000|2022-06-30 03:54:40|98807.4|98757.4|98845.6|98717.7|98854.6|98759.6|98796.9|98697.5|67
1656561290000|2022-06-30 03:54:50|98796.3|98746.3|98835|98705.5|98849.2|98765.4|98792.7|98689.7|50
1656561300000|2022-06-30 03:55:00|98833.3|98707.9|98839|98706.4|98853.4|98750.9|98796.5|98695.6|69
1656561310000|2022-06-30 03:55:10|98838.7|98706.1|98809.4|98759.4|98849.4|98763.6|98797.5|98706.1|46
1656561320000|2022-06-30 03:55:20|98807|98757|98809.9|98759.9|98846.4|98761.9|98799.5|98720.7|40
1656561330000|2022-06-30 03:55:30|98861.5|98723.9|98817|98767|98866|98767|98805.6|98720.9|28
1656561340000|2022-06-30 03:55:40|98816.9|98766.9|98800.7|98750.7|98856.9|98769.9|98791.6|98717.3|51
1656561350000|2022-06-30 03:55:50|98843.3|98715.4|98799.3|98749.3|98872.6|98762.7|98787.5|98696.7|70
1656561360000|2022-06-30 03:56:00|98788.1|98738.1|98797.9|98747.9|98865.9|98752.2|98788.1|98699.3|69
1656561370000|2022-06-30 03:56:10|98799.4|98749.4|98788.1|98738.1|98832.8|98755.3|98782.4|98697|48
1656561380000|2022-06-30 03:56:20|98793|98743|98795.1|98745.1|98860.4|98760.6|98787.6|98693.8|60
1656561390000|2022-06-30 03:56:30|98797|98747|98789.2|98739.2|98858.1|98748.4|98786.2|98682.4|48
1656561400000|2022-06-30 03:56:40|98788.8|98738.8|98789.6|98739.6|98834.6|98747.8|98784.3|98693.1|64
1656561410000|2022-06-30 03:56:50|98789.7|98739.7|98793.2|98743.2|98827.4|98747.7|98782.7|98698.6|44
1656561420000|2022-06-30 03:57:00|98792.4|98742.4|98824.1|98694.1|98844.2|98743.5|98780.9|98688.5|59
1656561430000|2022-06-30 03:57:10|98826.7|98689.1|98824.3|98690.9|98836.9|98741.8|98783.1|98683.9|78
1656561440000|2022-06-30 03:57:20|98825.2|98691.8|98785.6|98735.6|98835.8|98741.4|98783|98686.6|61
1656561450000|2022-06-30 03:57:30|98787.9|98737.9|98784.9|98734.9|98825|98739.2|98780.4|98688.7|53
1656561460000|2022-06-30 03:57:40|98785.3|98735.3|98815.7|98681.9|98831.7|98739.3|98761|98675|30
1656561470000|2022-06-30 03:57:50|98821.9|98676.2|98785.1|98735.1|98825.7|98735.7|98772|98675.1|72
1656561480000|2022-06-30 03:58:00|98784.8|98734.8|98777.7|98727.7|98824.8|98735.3|98771.3|98675.9|70
1656561490000|2022-06-30 03:58:10|98820|98683.5|98817.6|98686|98852.2|98732.7|98782.7|98672.5|68
1656561500000|2022-06-30 03:58:20|98821.2|98682.1|98813.7|98684.8|98824.9|98734.4|98774.3|98676.8|58
1656561510000|2022-06-30 03:58:30|98817|98680.5|98823.5|98686.4|98853.2|98731.6|98765.2|98676.9|71
1656561520000|2022-06-30 03:58:40|98852.3|98680.7|98788.2|98738.2|98852.3|98740.6|98775.5|98680.7|60
1656561530000|2022-06-30 03:58:50|98788.3|98738.3|98774.7|98724.7|98831.9|98738.3|98766|98675|65
1656561540000|2022-06-30 03:59:00|98773.2|98723.2|98830.4|98681.7|98873.5|98738.7|98770.7|98673.2|70
1656561550000|2022-06-30 03:59:10|98836.9|98672.9|98836.6|98683.3|98837|98745|98785.2|98672.9|58
1656561560000|2022-06-30 03:59:20|98836.5|98683.1|98855.2|98706|98869.2|98744.1|98785|98682.9|62
1656561570000|2022-06-30 03:59:30|98858.3|98703.3|98847.8|98701.9|98858.3|98713.5|98846.3|98699.8|71
1656561580000|2022-06-30 03:59:40|98848.2|98702.2|98840.7|98703.3|98854.6|98752.1|98796.2|98696.6|75
1656561590000|2022-06-30 03:59:50|98838.2|98700.9|98832.8|98696.7|98845|98751.1|98790.5|98692.6|66
1656561600000|2022-06-30 04:00:00|98835.2|98693|98839|98706|98854.8|98753.8|98803.8|98692.5|70
1656561610000|2022-06-30 04:00:10|98839.8|98706.9|98855.5|98711|98869.1|98721.8|98838.7|98698.7|64
1656561620000|2022-06-30 04:00:20|98859|98707.2|98863.7|98731.3|98866.1|98767.9|98810.1|98705.2|34
1656561630000|2022-06-30 04:00:30|98855.2|98716.7|98855.9|98714|98872.3|98722.3|98846.8|98705|73
1656561640000|2022-06-30 04:00:40|98857.4|98713.2|98848.6|98698.7|98881.1|98751.3|98800.5|98690.9|76
1656561650000|2022-06-30 04:00:50|98846.5|98702.1|98843.1|98696.6|98866.3|98711.3|98837.2|98695.6|58
1656561660000|2022-06-30 04:01:00|98834.6|98697.7|98858|98699.4|98878.3|98706.4|98830.7|98688|70
1656561670000|2022-06-30 04:01:10|98846|98700.2|98851.6|98703.2|98865.2|98716.5|98834.5|98693.1|69
1656561680000|2022-06-30 04:01:20|98847.4|98706.4|98838.8|98693.9|98858.5|98745.4|98791.3|98691.8|72
1656561690000|2022-06-30 04:01:30|98838.6|98693.8|98835.2|98688.9|98840.6|98740.9|98782.2|98687.9|53
1656561700000|2022-06-30 04:01:40|98835.4|98689.1|98833.1|98685.6|98869.1|98728.3|98778.3|98682.1|61
1656561710000|2022-06-30 04:01:50|98834.1|98683|98838.9|98685.8|98844|98743|98793|98677.5|29
1656561720000|2022-06-30 04:02:00|98842.4|98680.9|98834.7|98692.3|98842.4|98697.6|98824.9|98680.9|39
1656561730000|2022-06-30 04:02:10|98821.8|98689.1|98786.4|98736.4|98869.5|98739.8|98780.3|98683.1|74
1656561740000|2022-06-30 04:02:20|98788.1|98738.1|98836.2|98695.1|98841.6|98742.6|98778.7|98692.5|46
1656561750000|2022-06-30 04:02:30|98836.8|98694.3|98787.8|98737.8|98838.6|98745.5|98779.7|98685.7|47
1656561760000|2022-06-30 04:02:40|98789.5|98739.5|98787.2|98737.2|98834.2|98739.5|98781.3|98681.5|44
1656561770000|2022-06-30 04:02:50|98786.4|98736.4|98787.4|98737.4|98828.6|98739.9|98785.3|98700.4|21
1656561780000|2022-06-30 04:03:00|98788.1|98738.1|98841.4|98690.5|98880.4|98738.6|98778|98680.4|54
1656561790000|2022-06-30 04:03:10|98840.6|98696.9|98828.5|98697.5|98874.3|98747.9|98787|98688.5|73
1656561800000|2022-06-30 04:03:20|98791.2|98741.2|98835.9|98707|98835.9|98750.6|98785.3|98707|33
1656561810000|2022-06-30 04:03:30|98834.5|98708.3|98841.4|98699.6|98867.1|98747.3|98784.1|98693.9|50
1656561820000|2022-06-30 04:03:40|98841|98698.5|98799.1|98749.1|98843.7|98751.2|98796.8|98697.1|44
1656561830000|2022-06-30 04:03:50|98799.2|98749.2|98794.7|98744.7|98839.6|98749.3|98794.7|98699.4|25
1656561840000|2022-06-30 04:04:00|98794.3|98744.3|98791|98741|98840.3|98746|98790.3|98696.8|30
1656561850000|2022-06-30 04:04:10|98791.8|98741.8|98832|98691.9|98840.4|98747.7|98791.8|98690.1|35
1656561860000|2022-06-30 04:04:20|98834.7|98690.4|98844|98696.2|98844|98746|98787.8|98689.4|54
1656561870000|2022-06-30 04:04:30|98838.8|98696.7|98837.9|98693.9|98843.5|98743.9|98792.6|98693|45
1656561880000|2022-06-30 04:04:40|98838.8|98693|98791.8|98741.8|98841.2|98745.1|98791.8|98693|40
1656561890000|2022-06-30 04:04:50|98836.3|98695.2|98793.7|98743.7|98836.3|98744.7|98791.5|98695.2|28
1656561900000|2022-06-30 04:05:00|98793|98743|98790.8|98740.8|98845|98743.9|98783.7|98691.9|36
1656561910000|2022-06-30 04:05:10|98790.6|98740.6|98826.3|98698.3|98843.2|98743.5|98790.6|98688.2|29
1656561920000|2022-06-30 04:05:20|98831.9|98697.3|98799.7|98749.7|98837|98749.7|98794.8|98696.2|17
1656561930000|2022-06-30 04:05:30|98797.3|98747.3|98790|98740|98870.3|98751.6|98779.1|98687.2|52
1656561940000|2022-06-30 04:05:40|98795.5|98745.5|98793.4|98743.4|98844.8|98746.8|98791.3|98692.5|59
1656561950000|2022-06-30 04:05:50|98793.3|98743.3|98830.7|98705.2|98832.8|98743.7|98787.8|98691.4|25
1656561960000|2022-06-30 04:06:00|98830.4|98705.4|98784.5|98734.5|98836.8|98744|98783.2|98679.9|41
1656561970000|2022-06-30 04:06:10|98784.7|98734.7|98780.7|98730.7|98785.6|98735.6|98780.7|98730.7|27
1656561980000|2022-06-30 04:06:20|98781.3|98731.3|98789.6|98739.6|98839.6|98740.9|98781.3|98686.4|33
1656561990000|2022-06-30 04:06:30|98828.7|98696.8|98856.7|98691.4|98864.6|98741.6|98779.1|98684.2|41
1656562000000|2022-06-30 04:06:40|98853.6|98690.4|98833.4|98704.4|98854.7|98747.4|98791.1|98690.3|54
1656562010000|2022-06-30 04:06:50|98835.4|98702.6|98835.4|98695.4|98839.4|98740.9|98785.2|98690.9|37
1656562020000|2022-06-30 04:07:00|98837.1|98697.5|98792.9|98742.9|98837.1|98743|98791|98695.5|23
1656562030000|2022-06-30 04:07:10|98792.3|98742.3|98834.1|98699.5|98837.9|98745.5|98790.8|98695.5|47
1656562040000|2022-06-30 04:07:20|98835.5|98698.4|98840.5|98693.6|98858.3|98747.2|98795.4|98690.8|63
1656562050000|2022-06-30 04:07:30|98839.4|98696.2|98793|98743|98844.4|98748.9|98789.9|98693.1|54
1656562060000|2022-06-30 04:07:40|98795.4|98745.4|98793.6|98743.6|98796.2|98746.2|98792.7|98742.7|15
1656562070000|2022-06-30 04:07:50|98793.7|98743.7|98792.4|98742.4|98793.7|98743.7|98791.9|98741.9|7
1656562080000|2022-06-30 04:08:00|98792.3|98742.3|98850.8|98706|98868.1|98743.2|98792.3|98689.5|43
1656562090000|2022-06-30 04:08:10|98847.7|98701.2|98855|98710.1|98859.1|98712.5|98847.7|98700.4|57
1656562100000|2022-06-30 04:08:20|98854.9|98709.9|98849.3|98704.1|98857.1|98711|98848.7|98702.8|54
1656562110000|2022-06-30 04:08:30|98849.4|98704.2|98848|98702.1|98867.1|98706.6|98845.9|98701.8|44
1656562120000|2022-06-30 04:08:40|98847.8|98707.7|98859.7|98707.9|98866.1|98715.7|98846|98697.5|53
1656562130000|2022-06-30 04:08:50|98860.3|98710.1|98853.3|98706.5|98861.4|98713.5|98845.4|98703.2|52
1656562140000|2022-06-30 04:09:00|98852.1|98707|98858.7|98713.8|98858.7|98717.7|98849.7|98704|35
1656562150000|2022-06-30 04:09:10|98859.9|98713.4|98858.4|98709.8|98861.3|98721.8|98848.5|98708.7|44
1656562160000|2022-06-30 04:09:20|98859.2|98711.1|98858.7|98707.3|98869.1|98717|98848.6|98701.7|65
1656562170000|2022-06-30 04:09:30|98855.2|98710.9|98856.5|98708.6|98861.2|98713.1|98848.6|98706.5|43
1656562180000|2022-06-30 04:09:40|98856.6|98708.5|98852.6|98709.7|98894.4|98742.5|98792.5|98697.7|66
1656562190000|2022-06-30 04:09:50|98852.3|98709.3|98861.7|98712.1|98888.4|98720|98847.5|98704.1|62
1656562200000|2022-06-30 04:10:00|98867.5|98705.8|98866.1|98701.9|98873.7|98718.3|98846.8|98698.2|49
1656562210000|2022-06-30 04:10:10|98862.6|98705.8|98858.9|98709.7|98865.4|98711.3|98857.9|98703.5|35
1656562220000|2022-06-30 04:10:20|98861.2|98707.1|98861.5|98704.8|98862.2|98713.5|98856.2|98704.7|27
1656562230000|2022-06-30 04:10:30|98858.6|98707.8|98858.8|98718.9|98868.5|98724|98852.3|98704.4|38
1656562240000|2022-06-30 04:10:40|98861|98718|98856.9|98721.9|98865.9|98722.3|98855.2|98712.4|38
1656562250000|2022-06-30 04:10:50|98861.7|98718.3|98832.8|98782.8|98865.3|98783.9|98823|98718.2|38
1656562260000|2022-06-30 04:11:00|98832.1|98782.1|98842.7|98792.7|98884.1|98793.4|98831.5|98755.8|32
1656562270000|2022-06-30 04:11:10|98843.1|98793.1|98896.4|98769.3|98899.2|98807.5|98843.1|98762.3|38
1656562280000|2022-06-30 04:11:20|98857.2|98807.2|98848.1|98798.1|98909.7|98810.9|98847.6|98764|51
1656562290000|2022-06-30 04:11:30|98848.4|98798.4|98851.5|98801.5|98851.6|98801.6|98846.1|98796.1|26
1656562300000|2022-06-30 04:11:40|98853.7|98803.7|98853.2|98803.2|98853.8|98803.8|98852.6|98802.6|10
1656562310000|2022-06-30 04:11:50|98853|98803|98851.4|98801.4|98855.1|98805.1|98850.2|98800.2|17
1656562320000|2022-06-30 04:12:00|98853.8|98803.8|98852.2|98802.2|98854.3|98804.3|98850.9|98800.9|17
1656562330000|2022-06-30 04:12:10|98852.4|98802.4|98851.8|98801.8|98852.4|98802.4|98850.3|98800.3|15
1656562340000|2022-06-30 04:12:20|98851.6|98801.6|98795.1|98745.1|98869.2|98819.2|98787.7|98700.6|41
1656562350000|2022-06-30 04:12:30|98792.2|98742.2|98850.6|98715.5|98871.9|98756.2|98784.9|98680.6|59
1656562360000|2022-06-30 04:12:40|98852.2|98718.8|98838|98788|98916.5|98792.7|98806.3|98709.9|63
1656562370000|2022-06-30 04:12:50|98836.9|98786.9|98831.5|98781.5|98841.8|98791.8|98831.4|98781.4|32
1656562380000|2022-06-30 04:13:00|98831.6|98781.6|98825.6|98694.2|98837.6|98787.6|98779.4|98674.8|56
1656562390000|2022-06-30 04:13:10|98827.9|98695|98856.3|98717|98856.3|98749.4|98798.4|98694.2|42
1656562400000|2022-06-30 04:13:20|98858.1|98749.5|98839.1|98711.2|98858.1|98753.3|98791.5|98705.3|56
1656562410000|2022-06-30 04:13:30|98839.3|98710.9|98836.7|98710.6|98840.2|98748.3|98790.4|98709|43
1656562420000|2022-06-30 04:13:40|98835.3|98710.2|98835.4|98708.4|98838.6|98747.2|98791.9|98708.4|26
1656562430000|2022-06-30 04:13:50|98793|98743|98836.3|98707.8|98837.9|98745|98791.8|98707.3|24
1656562440000|2022-06-30 04:14:00|98836.4|98707.7|98841.1|98708.1|98844|98744.5|98790.7|98705.7|30
1656562450000|2022-06-30 04:14:10|98840.9|98707.4|98795.2|98745.2|98846.2|98745.2|98795.2|98706|20
1656562460000|2022-06-30 04:14:20|98795.1|98745.1|98795.3|98745.3|98796.7|98746.7|98790.1|98740.1|20
1656562470000|2022-06-30 04:14:30|98795.4|98745.4|98794|98744|98795.9|98745.9|98788.6|98738.6|27
1656562480000|2022-06-30 04:14:40|98794.1|98744.1|98834.7|98709.6|98835.3|98747.4|98791.8|98709|38
1656562490000|2022-06-30 04:14:50|98797|98747|98838.7|98705.4|98840.7|98748.2|98792.4|98703.9|59
1656562500000|2022-06-30 04:15:00|98837.6|98703.9|98828.1|98696.8|98838.7|98742.2|98783.7|98696.7|50
1656562510000|2022-06-30 04:15:10|98830.2|98697.8|98835.3|98700.6|98838.5|98744.3|98781.1|98693.3|39
1656562520000|2022-06-30 04:15:20|98830.6|98702.7|98778.9|98728.9|98834.9|98746.3|98778.9|98698.9|27
1656562530000|2022-06-30 04:15:30|98782.4|98732.4|98788.6|98738.6|98839.4|98744.3|98782.4|98700.1|32
1656562540000|2022-06-30 04:15:40|98789.6|98739.6|98796.3|98746.3|98840.3|98749.1|98788.6|98704.4|22
1656562550000|2022-06-30 04:15:50|98795.8|98745.8|98799.7|98749.7|98847.4|98753.4|98795.8|98710.6|39
1656562560000|2022-06-30 04:16:00|98840.4|98713.8|98844.6|98713.1|98856.4|98751.6|98791.3|98704.7|26
1656562570000|2022-06-30 04:16:10|98842.5|98712.8|98851.1|98711.4|98851.1|98714|98840.6|98707.1|40
1656562580000|2022-06-30 04:16:20|98853.2|98711.1|98803.1|98753.1|98853.4|98753.1|98795.4|98707.2|47
1656562590000|2022-06-30 04:16:30|98842.2|98715.6|98841.2|98715.3|98842.2|98752|98797|98712.2|26
1656562600000|2022-06-30 04:16:40|98841.5|98715|98796.8|98746.8|98841.5|98753.1|98796.8|98715|24
1656562610000|2022-06-30 04:16:50|98798.1|98748.1|98795.3|98745.3|98800.6|98750.6|98792.1|98742.1|32
1656562620000|2022-06-30 04:17:00|98832.7|98705.9|98838.8|98706|98840.9|98745.8|98790.7|98701.7|24
1656562630000|2022-06-30 04:17:10|98839.6|98707.3|98832.5|98705.4|98839.6|98743.5|98789.9|98704.8|29
1656562640000|2022-06-30 04:17:20|98832.6|98706.1|98791.8|98741.8|98839.6|98745.8|98786.3|98699.7|35
1656562650000|2022-06-30 04:17:30|98791.5|98741.5|98796.9|98746.9|98848.2|98755.9|98791|98709.2|39
1656562660000|2022-06-30 04:17:40|98840.7|98705.1|98847.6|98705.9|98848.1|98745.9|98795.8|98703.4|55
1656562670000|2022-06-30 04:17:50|98844.4|98706.3|98803.1|98753.1|98847.4|98758.4|98796.7|98704.5|51
1656562680000|2022-06-30 04:18:00|98803.4|98753.4|98836.3|98709.9|98847.6|98754.1|98795.8|98709|56
1656562690000|2022-06-30 04:18:10|98837.3|98708.7|98788.9|98738.9|98838.9|98747.4|98783.5|98706.4|60
1656562700000|2022-06-30 04:18:20|98786.7|98736.7|98789.7|98739.7|98831.2|98740.9|98783.5|98702.2|46
1656562710000|2022-06-30 04:18:30|98789.9|98739.9|98790.9|98740.9|98794.1|98744.1|98786.6|98736.6|49
1656562720000|2022-06-30 04:18:40|98795.3|98745.3|98787.2|98737.2|98795.3|98745.3|98784.9|98734.9|56
1656562730000|2022-06-30 04:18:50|98787.4|98737.4|98786.2|98736.2|98789.2|98739.2|98783.6|98733.6|38
1656562740000|2022-06-30 04:19:00|98786.5|98736.5|98786.8|98736.8|98788.3|98738.3|98783.4|98733.4|37
1656562750000|2022-06-30 04:19:10|98783.7|98733.7|98783.8|98733.8|98789.9|98739.9|98783.3|98733.3|37
1656562760000|2022-06-30 04:19:20|98784.1|98734.1|98786.3|98736.3|98826.9|98737.5|98784.1|98698.7|47
1656562770000|2022-06-30 04:19:30|98787|98737|98789.5|98739.5|98830.5|98739.7|98786.3|98701|39
1656562780000|2022-06-30 04:19:40|98789.1|98739.1|98782.2|98732.2|98819.3|98740.1|98774.8|98692.8|60
1656562790000|2022-06-30 04:19:50|98780.7|98730.7|98776.3|98726.3|98816|98730.7|98772.3|98686.3|56
1656562800000|2022-06-30 04:20:00|98776.4|98726.4|98778.3|98728.3|98812.2|98728.8|98772.9|98687|48
1656562810000|2022-06-30 04:20:10|98778|98728|98819.3|98689.5|98819.3|98736|98773.4|98689.5|44
1656562820000|2022-06-30 04:20:20|98775.4|98725.4|98773.8|98723.8|98819.7|98729.5|98771|98689.4|42
1656562830000|2022-06-30 04:20:30|98778.9|98728.9|98821.6|98694|98821.6|98731.7|98774.9|98690.3|47
1656562840000|2022-06-30 04:20:40|98820.9|98731.3|98782|98732|98820.9|98735.1|98776.2|98726.2|39
1656562850000|2022-06-30 04:20:50|98780.5|98730.5|98777.2|98727.2|98780.6|98730.6|98770|98720|36
1656562860000|2022-06-30 04:21:00|98779|98729|98780.7|98730.7|98781.2|98731.2|98777.3|98727.3|22
1656562870000|2022-06-30 04:21:10|98782.8|98732.8|98787.1|98737.1|98788.5|98738.5|98782.8|98732.8|22
1656562880000|2022-06-30 04:21:20|98787.6|98737.6|98782.6|98732.6|98835.5|98739.5|98780.6|98694.5|36
1656562890000|2022-06-30 04:21:30|98820.5|98690.4|98775.6|98725.6|98829.6|98731|98771.2|98690.4|65
1656562900000|2022-06-30 04:21:40|98776.8|98726.8|98784.2|98734.2|98823.8|98734.2|98774|98690.8|32
1656562910000|2022-06-30 04:21:50|98782.2|98732.2|98778|98728|98784.1|98734.1|98774.7|98724.7|25
1656562920000|2022-06-30 04:22:00|98777.9|98727.9|98775.9|98725.9|98777.9|98727.9|98770.9|98720.9|30
1656562930000|2022-06-30 04:22:10|98775.3|98725.3|98770.1|98720.1|98813.8|98726.3|98770.1|98688.1|23
1656562940000|2022-06-30 04:22:20|98774.5|98724.5|98776.2|98726.2|98779.1|98729.1|98774.4|98724.4|35
1656562950000|2022-06-30 04:22:30|98777.2|98727.2|98773.6|98723.6|98781.3|98731.3|98773.6|98723.6|31
1656562960000|2022-06-30 04:22:40|98775.2|98725.2|98776.5|98726.5|98778|98728|98775.2|98725.2|17
1656562970000|2022-06-30 04:22:50|98813|98687.3|98772.6|98722.6|98825.1|98722.6|98772.6|98685.3|9
1656562980000|2022-06-30 04:23:00|98776.5|98726.5|98774.6|98724.6|98823|98729.2|98771.9|98683.8|32
1656562990000|2022-06-30 04:23:10|98774.8|98724.8|98818.4|98692.8|98822|98730|98770.2|98692.8|43
1656563000000|2022-06-30 04:23:20|98819.3|98690.7|98771.8|98721.8|98819.8|98724.1|98767.9|98686.6|24
1656563010000|2022-06-30 04:23:30|98771.6|98721.6|98775|98725|98777.3|98727.3|98770.5|98720.5|18
1656563020000|2022-06-30 04:23:40|98774.4|98724.4|98764.3|98714.3|98816.1|98724.4|98763.8|98683.7|22
1656563030000|2022-06-30 04:23:50|98765.8|98715.8|98766.8|98716.8|98811.4|98723.5|98764.5|98681.2|25
1656563040000|2022-06-30 04:24:00|98766.9|98716.9|98771.8|98721.8|98771.9|98721.9|98764.1|98714.1|23
1656563050000|2022-06-30 04:24:10|98771.4|98721.4|98812.3|98683.9|98813.7|98723.7|98765.6|98683.5|20
1656563060000|2022-06-30 04:24:20|98812.4|98683.7|98768.6|98718.6|98821.7|98722.7|98762.4|98682.4|46
1656563070000|2022-06-30 04:24:30|98769.3|98719.3|98761.9|98711.9|98810.7|98721.5|98761.1|98673.7|41
1656563080000|2022-06-30 04:24:40|98761.2|98711.2|98764.1|98714.1|98802.5|98716.8|98759.9|98677.4|43
1656563090000|2022-06-30 04:24:50|98761.8|98711.8|98765.7|98715.7|98767|98717|98759.8|98709.8|62
1656563100000|2022-06-30 04:25:00|98766.3|98716.3|98767.3|98717.3|98805.5|98722.3|98762.5|98677.4|66
1656563110000|2022-06-30 04:25:10|98769.3|98719.3|98761.8|98711.8|98769.3|98719.3|98761.8|98711.8|30
1656563120000|2022-06-30 04:25:20|98763.2|98713.2|98759.4|98709.4|98763.2|98713.2|98754.5|98704.5|18
1656563130000|2022-06-30 04:25:30|98759.8|98709.8|98758.3|98708.3|98798.2|98710.3|98756.6|98670.3|24
1656563140000|2022-06-30 04:25:40|98758|98708|98754.5|98704.5|98758.3|98708.3|98754.5|98704.5|9
1656563150000|2022-06-30 04:25:50|98755.6|98705.6|98763.9|98713.9|98802.3|98714.1|98753.7|98672.1|16
1656563160000|2022-06-30 04:26:00|98807.8|98676|98757.1|98707.1|98807.8|98712.5|98756.1|98676|31
1656563170000|2022-06-30 04:26:10|98756.5|98706.5|98759.7|98709.7|98764.3|98714.3|98756.5|98706.5|42
1656563180000|2022-06-30 04:26:20|98761.3|98711.3|98763.5|98713.5|98763.9|98713.9|98756.9|98706.9|58
1656563190000|2022-06-30 04:26:30|98763.4|98713.4|98762|98712|98765.1|98715.1|98760.2|98710.2|61
1656563200000|2022-06-30 04:26:40|98762.6|98712.6|98761.6|98711.6|98765.5|98715.5|98758.8|98708.8|68
1656563210000|2022-06-30 04:26:50|98761.9|98711.9|98761.1|98711.1|98766.8|98716.8|98756|98706|48
1656563220000|2022-06-30 04:27:00|98760.6|98710.6|98758.8|98708.8|98763.7|98713.7|98757.4|98707.4|34
1656563230000|2022-06-30 04:27:10|98757.1|98707.1|98758.4|98708.4|98762.6|98712.6|98756.4|98706.4|37
1656563240000|2022-06-30 04:27:20|98758.5|98708.5|98762.2|98712.2|98762.9|98712.9|98757.2|98707.2|37
1656563250000|2022-06-30 04:27:30|98761.8|98711.8|98755.6|98705.6|98763.6|98713.6|98752.8|98702.8|36
1656563260000|2022-06-30 04:27:40|98755.4|98705.4|98761.9|98711.9|98764.6|98714.6|98755.4|98705.4|42
1656563270000|2022-06-30 04:27:50|98761.2|98711.2|98762.3|98712.3|98764.7|98714.7|98759.8|98709.8|37
1656563280000|2022-06-30 04:28:00|98761.8|98711.8|98765.6|98715.6|98766.1|98716.1|98761.8|98711.8|30
1656563290000|2022-06-30 04:28:10|98766.2|98716.2|98757.6|98707.6|98767.4|98717.4|98754.4|98704.4|32
1656563300000|2022-06-30 04:28:20|98759.4|98709.4|98757.2|98707.2|98764|98714|98752.4|98702.4|52
1656563310000|2022-06-30 04:28:30|98756.9|98706.9|98757.5|98707.5|98761.2|98711.2|98752.3|98702.3|50
1656563320000|2022-06-30 04:28:40|98758|98708|98757.3|98707.3|98759.5|98709.5|98751.6|98701.6|53
1656563330000|2022-06-30 04:28:50|98755.9|98705.9|98759.4|98709.4|98762.3|98712.3|98755.9|98705.9|47
1656563340000|2022-06-30 04:29:00|98760.5|98710.5|98761.4|98711.4|98764.4|98714.4|98757.9|98707.9|43
1656563350000|2022-06-30 04:29:10|98760.6|98710.6|98765.8|98715.8|98765.8|98715.8|98757.5|98707.5|52
1656563360000|2022-06-30 04:29:20|98765.5|98715.5|98762.4|98712.4|98765.5|98715.5|98757.8|98707.8|50
1656563370000|2022-06-30 04:29:30|98762.7|98712.7|98760.1|98710.1|98763.7|98713.7|98756.6|98706.6|11
1656563380000|2022-06-30 04:29:40|98759.8|98709.8|98761.1|98711.1|98762.2|98712.2|98758.1|98708.1|12
1656563390000|2022-06-30 04:29:50|98760.4|98710.4|98761.8|98711.8|98762.3|98712.3|98758.8|98708.8|12
1656563400000|2022-06-30 04:30:00|98762.5|98712.5|98764.6|98714.6|98805.8|98715.6|98756|98680|33
1656563410000|2022-06-30 04:30:10|98764.8|98714.8|98758.1|98708.1|98764.8|98714.8|98756.1|98706.1|19
1656563420000|2022-06-30 04:30:20|98757.9|98707.9|98763.4|98713.4|98803.1|98713.4|98755.9|98671.7|21
1656563430000|2022-06-30 04:30:30|98763.3|98713.3|98764.5|98714.5|98766.2|98716.2|98757.2|98707.2|36
1656563440000|2022-06-30 04:30:40|98762.3|98712.3|98766.7|98716.7|98766.7|98716.7|98759.9|98709.9|60
1656563450000|2022-06-30 04:30:50|98766.9|98716.9|98814.6|98679.5|98814.6|98721.4|98766.9|98679.5|27
1656563460000|2022-06-30 04:31:00|98814.7|98679.8|98817.8|98686.9|98839.3|98726.1|98771.3|98657.5|61
1656563470000|2022-06-30 04:31:10|98817.6|98685.7|98809.9|98663.6|98823|98726.1|98772.3|98663.6|34
1656563480000|2022-06-30 04:31:20|98812.6|98675.8|98820.5|98686|98839.8|98728.2|98770.7|98656|61
1656563490000|2022-06-30 04:31:30|98823.1|98686.2|98807.5|98680.3|98823.1|98722.4|98757.1|98656.2|57
1656563500000|2022-06-30 04:31:40|98809.9|98678.5|98759.3|98709.3|98812.3|98717.6|98749.5|98670.9|55
1656563510000|2022-06-30 04:31:50|98757.1|98707.1|98805.4|98678|98828.6|98720.4|98753.3|98648.4|53
1656563520000|2022-06-30 04:32:00|98810.3|98675.4|98808.9|98678.8|98817.5|98689.1|98805|98674.3|28
1656563530000|2022-06-30 04:32:10|98811|98715.2|98773.4|98723.4|98837.8|98725|98764.6|98656.9|55
1656563540000|2022-06-30 04:32:20|98811.6|98682.7|98822.8|98670.9|98844.1|98729.5|98759|98649.4|51
1656563550000|2022-06-30 04:32:30|98817.5|98671.1|98816.2|98688.9|98841.6|98730.5|98770.8|98649.8|69
1656563560000|2022-06-30 04:32:40|98816.3|98682.1|98773.6|98723.6|98829.3|98726.9|98763.1|98656.9|53
1656563570000|2022-06-30 04:32:50|98771.1|98721.1|98812|98675.1|98830.5|98727.3|98769.8|98656.1|59
1656563580000|2022-06-30 04:33:00|98809.8|98675.8|98772.8|98722.8|98820.4|98727.8|98768.5|98675.8|51
1656563590000|2022-06-30 04:33:10|98821.1|98669.1|98777|98727|98831.5|98727.8|98763.3|98661.6|39
1656563600000|2022-06-30 04:33:20|98775.5|98725.5|98818.8|98681.6|98843.6|98729.5|98774.9|98664.2|51
1656563610000|2022-06-30 04:33:30|98819.3|98682.1|98821.5|98680.4|98824.7|98730|98778.5|98680.4|22
1656563620000|2022-06-30 04:33:40|98820.6|98682.8|98784.7|98734.7|98822|98734.7|98775.6|98682.8|21
1656563630000|2022-06-30 04:33:50|98783.7|98733.7|98825.5|98699.9|98836.6|98735.2|98778.5|98671.2|35
1656563640000|2022-06-30 04:34:00|98820.5|98694.4|98782.9|98732.9|98824.5|98735.2|98780.9|98694.4|28
1656563650000|2022-06-30 04:34:10|98827.6|98676.9|98826.4|98690.3|98840.4|98734.5|98779.8|98671.7|39
1656563660000|2022-06-30 04:34:20|98826.3|98684.7|98829.1|98691.9|98829.1|98691.9|98817.8|98684|19
1656563670000|2022-06-30 04:34:30|98821|98690.9|98817.9|98690.7|98821|98732.1|98779.4|98687.6|16
1656563680000|2022-06-30 04:34:40|98777.8|98727.8|98814.4|98683.2|98841.9|98730.1|98776.5|98663.5|39
1656563690000|2022-06-30 04:34:50|98813.9|98684.5|98814.9|98685.2|98821.4|98729.4|98771.4|98681.8|34
1656563700000|2022-06-30 04:35:00|98815|98685.7|98811.7|98677.3|98815|98727.5|98775.7|98667.7|31
1656563710000|2022-06-30 04:35:10|98810.9|98678.7|98818.8|98675|98818.8|98679.6|98807.2|98672.4|26
1656563720000|2022-06-30 04:35:20|98820.2|98687|98817.2|98681.8|98820.2|98724.9|98774.9|98681.8|16
1656563730000|2022-06-30 04:35:30|98818.7|98681.5|98809.5|98682.1|98841.6|98730.5|98769.6|98664.7|38
1656563740000|2022-06-30 04:35:40|98811.2|98682.3|98785.6|98735.6|98845.5|98737.3|98770.3|98662.6|39
1656563750000|2022-06-30 04:35:50|98786.4|98736.4|98779.9|98729.9|98824.8|98738.1|98774.7|98684.1|41
1656563760000|2022-06-30 04:36:00|98780.9|98730.9|98779.9|98729.9|98784.4|98734.4|98777.7|98727.7|40
1656563770000|2022-06-30 04:36:10|98782.3|98732.3|98781.6|98731.6|98782.6|98732.6|98777|98727|26
1656563780000|2022-06-30 04:36:20|98779.3|98729.3|98826.3|98696.7|98849.7|98739.1|98774.9|98675.9|30
1656563790000|2022-06-30 04:36:30|98824.1|98693.6|98830.7|98699|98849.2|98747.8|98786|98676.3|54
1656563800000|2022-06-30 04:36:40|98831.2|98704.1|98826.9|98700.1|98832.9|98741.7|98784.2|98691.6|29
1656563810000|2022-06-30 04:36:50|98828.1|98700.9|98786.1|98736.1|98828.2|98737.8|98783.5|98700.9|32
1656563820000|2022-06-30 04:37:00|98787.9|98737.9|98826.3|98694.2|98830.6|98739.6|98784.1|98694.2|18
1656563830000|2022-06-30 04:37:10|98823.6|98694.5|98825.3|98700|98827|98738.2|98784.2|98694.5|18
1656563840000|2022-06-30 04:37:20|98788.5|98738.5|98826.5|98691.4|98831.9|98739.7|98788.5|98686.1|20
1656563850000|2022-06-30 04:37:30|98826.1|98690.3|98834.5|98688.3|98834.5|98691.1|98826.1|98687.2|12
1656563860000|2022-06-30 04:37:40|98831.2|98691.4|98825.1|98691|98844|98739|98779.3|98683.3|25
1656563870000|2022-06-30 04:37:50|98828.3|98691.9|98831.1|98692.8|98831.3|98696.3|98822|98689.5|15
1656563880000|2022-06-30 04:38:00|98830.9|98689.5|98830.6|98687.8|98833.1|98692|98825.8|98687.8|14
1656563890000|2022-06-30 04:38:10|98835|98689|98824.2|98691.9|98835|98743.5|98786.5|98689|12
1656563900000|2022-06-30 04:38:20|98823.1|98691.1|98826.1|98690.4|98834.6|98692.8|98822.9|98687.4|17
1656563910000|2022-06-30 04:38:30|98825.7|98688.9|98832.7|98704.1|98832.7|98743.9|98778.2|98687|27
1656563920000|2022-06-30 04:38:40|98829.1|98702.8|98831.7|98702.4|98845.1|98743.5|98783.6|98683.1|55
1656563930000|2022-06-30 04:38:50|98793.2|98743.2|98842.3|98699.7|98864.3|98749.5|98792.3|98672.7|42
1656563940000|2022-06-30 04:39:00|98843|98700.9|98791.8|98741.8|98843|98741.8|98786.5|98692.2|42
1656563950000|2022-06-30 04:39:10|98792.4|98742.4|98827.3|98691.3|98846.2|98742.4|98780.6|98671.6|55
1656563960000|2022-06-30 04:39:20|98823.9|98697.4|98827|98694.2|98828.4|98737.1|98784.1|98690.5|43
1656563970000|2022-06-30 04:39:30|98823.6|98697.5|98822.8|98690.5|98828.5|98735.5|98782.4|98690.5|38
1656563980000|2022-06-30 04:39:40|98826.6|98695.2|98828.8|98696.2|98828.8|98735.6|98784.6|98693.8|25
1656563990000|2022-06-30 04:39:50|98786.3|98736.3|98784.1|98734.1|98829|98736.9|98783.7|98693.1|23
1656564000000|2022-06-30 04:40:00|98824.1|98697.8|98823.8|98696|98829.5|98738.4|98781.4|98693.4|38
1656564010000|2022-06-30 04:40:10|98783.2|98733.2|98784.8|98734.8|98822|98738.1|98781.3|98694.7|18
1656564020000|2022-06-30 04:40:20|98784.7|98734.7|98784.6|98734.6|98821.8|98738.6|98783.7|98696|19
1656564030000|2022-06-30 04:40:30|98784.7|98734.7|98825.7|98699.7|98825.8|98738.6|98783.2|98699.7|16
1656564040000|2022-06-30 04:40:40|98825.6|98694.6|98816.3|98687.6|98843.5|98738.6|98775.3|98682.8|47
1656564050000|2022-06-30 04:40:50|98818.9|98688.2|98815.6|98684.8|98829.2|98735.1|98782.3|98680.1|20
1656564060000|2022-06-30 04:41:00|98820.7|98684.3|98829.3|98688|98829.3|98736.9|98778.6|98684.3|37
1656564070000|2022-06-30 04:41:10|98825.7|98687.8|98826.9|98685.3|98826.9|98734.9|98781.3|98678.6|33
1656564080000|2022-06-30 04:41:20|98811.9|98686.3|98791.5|98741.5|98854.2|98743.4|98784.6|98667.6|45
1656564090000|2022-06-30 04:41:30|98854.8|98705.6|98833.8|98700|98859.5|98749.8|98787.5|98676.9|64
1656564100000|2022-06-30 04:41:40|98832.9|98703.2|98833.5|98686.2|98855.9|98740.4|98783.9|98682.3|40
1656564110000|2022-06-30 04:41:50|98836.2|98686.7|98833.9|98705.5|98849.6|98741.6|98790.3|98684.5|48
1656564120000|2022-06-30 04:42:00|98836.2|98704.6|98827|98701.5|98837.4|98740.6|98790.6|98697.9|14
1656564130000|2022-06-30 04:42:10|98830.2|98700.2|98785.5|98735.5|98833.9|98735.5|98785.5|98697.1|26
1656564140000|2022-06-30 04:42:20|98786.4|98736.4|98828|98684.6|98831.1|98736.4|98782.6|98681.9|19
1656564150000|2022-06-30 04:42:30|98823|98688.8|98829.5|98694.6|98844.3|98740.2|98789.2|98688|28
1656564160000|2022-06-30 04:42:40|98838.7|98695.5|98828|98694.8|98838.7|98734.6|98783|98693.4|23
1656564170000|2022-06-30 04:42:50|98830.1|98696.1|98827.3|98694.8|98830.3|98700.4|98825.1|98694.7|13
1656564180000|2022-06-30 04:43:00|98826.1|98697.9|98781.7|98731.7|98826.7|98735.6|98779|98694.6|36
1656564190000|2022-06-30 04:43:10|98782.6|98732.6|98831.7|98693.2|98841.7|98741.8|98782.6|98691.6|43
1656564200000|2022-06-30 04:43:20|98837.8|98691.6|98830.1|98696.6|98840.3|98741.5|98785.7|98691.6|24
1656564210000|2022-06-30 04:43:30|98785.5|98735.5|98786|98736|98788.1|98738.1|98782.5|98732.5|22
1656564220000|2022-06-30 04:43:40|98786.4|98736.4|98784.7|98734.7|98830.6|98736.4|98784.6|98695.3|13
1656564230000|2022-06-30 04:43:50|98823.2|98698|98830|98698.9|98842.7|98738.5|98788.5|98683.9|31
1656564240000|2022-06-30 04:44:00|98831.4|98696.7|98827.7|98695.4|98831.6|98731.3|98780.5|98694.6|19
1656564250000|2022-06-30 04:44:10|98824.8|98696.3|98832.3|98695.3|98849.3|98702.3|98824.8|98682.7|28
1656564260000|2022-06-30 04:44:20|98830.1|98696.3|98820.8|98692.4|98832.1|98734.8|98781.7|98692.4|31
1656564270000|2022-06-30 04:44:30|98821.5|98691.5|98821.5|98691.5|98824.8|98731.1|98778.8|98691.5|14
1656564280000|2022-06-30 04:44:40|98821.1|98692.4|98821.8|98695.5|98825.1|98695.5|98820|98691.6|17
1656564290000|2022-06-30 04:44:50|98786.8|98736.8|98823.9|98697.7|98829.8|98740.7|98785.7|98692.3|31
1656564300000|2022-06-30 04:45:00|98815.7|98698.6|98827|98695.5|98844.2|98735.3|98780.3|98656.9|54
1656564310000|2022-06-30 04:45:10|98826.1|98692.1|98820.4|98686|98826.1|98729.9|98779.5|98685.3|25
1656564320000|2022-06-30 04:45:20|98823.7|98688.5|98817.4|98687.1|98836.9|98726.9|98776.9|98675.6|41
1656564330000|2022-06-30 04:45:30|98818.7|98687.2|98824.4|98683.8|98826.9|98687.4|98818.7|98681.7|16
1656564340000|2022-06-30 04:45:40|98820.4|98685.1|98822.9|98681.6|98828.6|98687.5|98820.1|98679.3|25
1656564350000|2022-06-30 04:45:50|98822.7|98682.7|98824.6|98687.4|98826|98730.1|98778|98679.3|27
1656564360000|2022-06-30 04:46:00|98835.2|98695.9|98814.2|98679.1|98838.5|98732.1|98767.1|98674.5|43
1656564370000|2022-06-30 04:46:10|98816.4|98680|98817.3|98676.6|98819.3|98680.1|98814.2|98676.3|17
1656564380000|2022-06-30 04:46:20|98815.4|98677.1|98813|98681|98818.5|98682.3|98808.2|98677.1|26
1656564390000|2022-06-30 04:46:30|98815.1|98680.4|98807.5|98678.6|98816.2|98722.7|98772.7|98678.6|18
1656564400000|2022-06-30 04:46:40|98810|98680.6|98812.7|98683.7|98818.1|98718.4|98765.8|98671.3|16
1656564410000|2022-06-30 04:46:50|98812.3|98683.1|98773|98723|98812.3|98724.6|98767.1|98682.7|17
1656564420000|2022-06-30 04:47:00|98772.9|98722.9|98772.7|98722.7|98772.9|98722.9|98769.4|98719.4|16
1656564430000|2022-06-30 04:47:10|98815.3|98681.8|98815.1|98679.9|98815.3|98681.8|98807.7|98678.6|10
1656564440000|2022-06-30 04:47:20|98810.7|98680.8|98813.7|98679.2|98829.2|98727.8|98764.5|98667.8|24
1656564450000|2022-06-30 04:47:30|98819.1|98684.4|98817.9|98676.8|98819.1|98684.4|98811.3|98672.3|17
1656564460000|2022-06-30 04:47:40|98818|98676.2|98818.7|98686.7|98832|98729.5|98778.9|98672.4|38
1656564470000|2022-06-30 04:47:50|98818.6|98686.6|98817.6|98678.9|98830.7|98727.8|98765.6|98668.6|32
1656564480000|2022-06-30 04:48:00|98821.9|98681.1|98818.7|98683.6|98821.9|98689.1|98814.8|98680.5|28
1656564490000|2022-06-30 04:48:10|98822.8|98679.2|98818.2|98684.3|98825.7|98721.3|98770.9|98679.2|18
1656564500000|2022-06-30 04:48:20|98818.3|98684.8|98817.3|98689.3|98834.8|98693.9|98811.6|98659.1|40
1656564510000|2022-06-30 04:48:30|98819.1|98683.1|98812|98677.5|98822.8|98718.9|98768.9|98677.5|20
1656564520000|2022-06-30 04:48:40|98808.6|98679.5|98816.5|98681.9|98816.6|98683.2|98805.8|98678.7|22
1656564530000|2022-06-30 04:48:50|98816.4|98683.2|98813.3|98679.4|98816.4|98717.9|98767.6|98678.3|20
1656564540000|2022-06-30 04:49:00|98813|98680.1|98814.8|98688.4|98819.9|98725.4|98768.2|98678.2|35
1656564550000|2022-06-30 04:49:10|98773.1|98723.1|98817.1|98682.1|98820|98724.1|98772.2|98676.2|29
1656564560000|2022-06-30 04:49:20|98817.5|98680.8|98815.4|98673.2|98817.7|98681.7|98812.5|98673.2|22
1656564570000|2022-06-30 04:49:30|98814.9|98673.8|98768|98718|98817.6|98718.1|98765.3|98671.9|23
1656564580000|2022-06-30 04:49:40|98766.7|98716.7|98769.7|98719.7|98810.1|98722.8|98766|98678.6|19
1656564590000|2022-06-30 04:49:50|98769.3|98719.3|98811.2|98684.3|98814.9|98721.7|98769.3|98681.2|25
1656564600000|2022-06-30 04:50:00|98771.6|98721.6|98806.1|98679|98812.5|98721.6|98765.4|98678.1|16
1656564610000|2022-06-30 04:50:10|98805.7|98679.5|98808.4|98682.3|98812.8|98720.9|98767.8|98677|32
1656564620000|2022-06-30 04:50:20|98808.5|98719.6|98764.7|98714.7|98811|98720.6|98764.7|98675.8|34
1656564630000|2022-06-30 04:50:30|98802.5|98674.2|98805.6|98673.5|98814.8|98719.3|98758.5|98648.6|54
1656564640000|2022-06-30 04:50:40|98803.8|98674.7|98801.5|98667.7|98804.2|98674.7|98799.8|98666.2|41
1656564650000|2022-06-30 04:50:50|98800.8|98669.8|98804.8|98659.6|98821.7|98716.4|98759.4|98641.9|40
1656564660000|2022-06-30 04:51:00|98805.9|98653.1|98808.5|98671.7|98823.1|98717.2|98759.6|98652.2|45
1656564670000|2022-06-30 04:51:10|98805.8|98672.6|98802.5|98672.6|98808.9|98714.8|98754.7|98661.8|44
1656564680000|2022-06-30 04:51:20|98801|98672.9|98801.5|98674.3|98806.7|98713.2|98761.3|98666|50
1656564690000|2022-06-30 04:51:30|98801.7|98669.4|98802|98653.5|98806.7|98671.3|98798.8|98648.6|44
1656564700000|2022-06-30 04:51:40|98802.7|98653.4|98798|98650.4|98807.8|98655.9|98790.2|98649.4|35
1656564710000|2022-06-30 04:51:50|98794.3|98652.1|98800.4|98648.6|98800.5|98652.2|98794.3|98648.6|20
1656564720000|2022-06-30 04:52:00|98792.8|98648.3|98760.4|98710.4|98796.2|98710.8|98757.5|98648.3|24
1656564730000|2022-06-30 04:52:10|98761.1|98711.1|98807.5|98669.5|98812.2|98713.2|98757.3|98668|15
1656564740000|2022-06-30 04:52:20|98810.7|98671|98803.9|98653.7|98814.5|98672.3|98798.4|98647.7|33
1656564750000|2022-06-30 04:52:30|98799.6|98652.2|98802.7|98671.6|98830.3|98715.5|98765.3|98641.5|42
1656564760000|2022-06-30 04:52:40|98801.8|98673.8|98801.5|98673.5|98807.4|98715.7|98765.5|98671.1|25
1656564770000|2022-06-30 04:52:50|98801.4|98674|98761|98711|98805.1|98717.1|98760.4|98670.9|29
1656564780000|2022-06-30 04:53:00|98761.7|98711.7|98760.6|98710.6|98763.2|98713.2|98758.1|98708.1|22
1656564790000|2022-06-30 04:53:10|98755.3|98705.3|98757|98707|98803.9|98708.3|98754.7|98668.6|20
1656564800000|2022-06-30 04:53:20|98804.7|98669.6|98803.9|98667.2|98811.6|98711.8|98753|98665.8|52
1656564810000|2022-06-30 04:53:30|98800.8|98668.6|98799.6|98664.1|98802.6|98713.1|98753.6|98664.1|42
1656564820000|2022-06-30 04:53:40|98796.5|98666.1|98755.3|98705.3|98799.7|98705.3|98750.3|98661|34
1656564830000|2022-06-30 04:53:50|98753.8|98703.8|98755.8|98705.8|98797.1|98707.4|98753.8|98667.6|21
1656564840000|2022-06-30 04:54:00|98799.2|98669.2|98797.4|98660.6|98799.3|98706.3|98753.1|98657.7|21
1656564850000|2022-06-30 04:54:10|98804.7|98658.6|98800.5|98674.8|98807.9|98713.3|98743.5|98658.6|59
1656564860000|2022-06-30 04:54:20|98804.7|98668.8|98757|98707|98818|98712.5|98755.4|98656.4|71
1656564870000|2022-06-30 04:54:30|98756.4|98706.4|98801.4|98675.5|98808|98715.3|98755.4|98668.8|43
1656564880000|2022-06-30 04:54:40|98803.6|98676|98803|98670.1|98807.7|98714.3|98763.4|98670.1|43
1656564890000|2022-06-30 04:54:50|98801|98672.6|98798.7|98670.8|98801|98711.6|98757.5|98670.2|41
1656564900000|2022-06-30 04:55:00|98798.5|98671.1|98799.7|98667|98807.8|98713.8|98755|98666.4|57
1656564910000|2022-06-30 04:55:10|98756.5|98706.5|98808.1|98673.2|98813.6|98719.1|98756.5|98658|55
1656564920000|2022-06-30 04:55:20|98802|98674.4|98764.4|98714.4|98810.6|98715.4|98760.2|98671.8|22
1656564930000|2022-06-30 04:55:30|98770.4|98720.4|98766.1|98716.1|98770.5|98720.5|98764|98714|24
1656564940000|2022-06-30 04:55:40|98767.8|98717.8|98804.8|98673.6|98825.4|98717.9|98765.1|98647.2|28
1656564950000|2022-06-30 04:55:50|98806.9|98674.8|98807.4|98658.3|98826.9|98719.1|98760.6|98647.4|37
1656564960000|2022-06-30 04:56:00|98820.7|98662.7|98762.5|98712.5|98820.7|98718.6|98759.2|98662.7|43
1656564970000|2022-06-30 04:56:10|98798.2|98672.7|98797.8|98670.2|98803.7|98709.7|98746|98662|36
1656564980000|2022-06-30 04:56:20|98799.1|98669.8|98792.7|98662.9|98817.4|98710.9|98755.6|98632|53
1656564990000|2022-06-30 04:56:30|98794.9|98663.3|98798.9|98663.4|98821|98710.4|98760.4|98629.2|39
1656565000000|2022-06-30 04:56:40|98802.4|98663.9|98751.1|98701.1|98802.4|98703.8|98746.5|98654.2|37
1656565010000|2022-06-30 04:56:50|98750|98700|98790|98664|98790|98701.5|98746.1|98662|36
1656565020000|2022-06-30 04:57:00|98789.9|98699.7|98747.7|98697.7|98789.9|98701|98745.7|98661.2|26
1656565030000|2022-06-30 04:57:10|98746.8|98696.8|98753.5|98703.5|98790.5|98705.9|98745.2|98657.3|33
1656565040000|2022-06-30 04:57:20|98750.9|98700.9|98798.7|98668.1|98805.6|98704.5|98745.5|98651.3|41
1656565050000|2022-06-30 04:57:30|98756.1|98706.1|98789.2|98663.4|98810.9|98709.4|98749.3|98642.5|43
1656565060000|2022-06-30 04:57:40|98755.2|98705.2|98755.1|98705.1|98794.6|98711.9|98751.3|98665.8|33
1656565070000|2022-06-30 04:57:50|98755|98705|98746.8|98696.8|98795.6|98706.8|98745.3|98663.1|38
1656565080000|2022-06-30 04:58:00|98789.9|98661.9|98748.3|98698.3|98790.8|98701.8|98746.8|98660|26
1656565090000|2022-06-30 04:58:10|98748.2|98698.2|98757.7|98707.7|98793.8|98709.2|98748.2|98667|39
1656565100000|2022-06-30 04:58:20|98793.7|98667.6|98756.1|98706.1|98793.7|98710.7|98754.6|98666.9|44
1656565110000|2022-06-30 04:58:30|98753.9|98703.9|98815.7|98674.9|98815.7|98709.5|98753.7|98653.8|33
1656565120000|2022-06-30 04:58:40|98811.5|98679.4|98803.2|98664.1|98814.1|98716.1|98755.5|98646.9|37
1656565130000|2022-06-30 04:58:50|98797.6|98666.5|98763.3|98713.3|98799.4|98717.1|98761.8|98666.5|34
1656565140000|2022-06-30 04:59:00|98763.2|98713.2|98760.3|98710.3|98820.8|98723.7|98758.8|98648.5|46
1656565150000|2022-06-30 04:59:10|98801.1|98674.4|98758.9|98708.9|98806|98711.9|98744.6|98660.1|39
1656565160000|2022-06-30 04:59:20|98758.2|98708.2|98761.5|98711.5|98824|98723.8|98750.2|98658|60
1656565170000|2022-06-30 04:59:30|98763.9|98713.9|98762.9|98712.9|98809.5|98719.6|98754.3|98675.1|56
1656565180000|2022-06-30 04:59:40|98763.8|98713.8|98768|98718|98768|98718|98755.6|98705.6|49
1656565190000|2022-06-30 04:59:50|98768.2|98718.2|98767.8|98717.8|98815.3|98725.4|98759|98679.1|54
1656565200000|2022-06-30 05:00:00|98759.8|98709.8|98800.7|98670.8|98837.2|98717.9|98759.8|98650.4|59
1656565210000|2022-06-30 05:00:10|98798.9|98672.2|98858.8|98712.7|98885|98746.8|98761.5|98658.9|62
1656565220000|2022-06-30 05:00:20|98859.4|98711.9|98811.9|98761.9|98865.4|98761.9|98803.3|98709.9|33
1656565230000|2022-06-30 05:00:30|98812.3|98762.3|98797.4|98747.4|98854.7|98762.3|98788.4|98704.6|37
1656565240000|2022-06-30 05:00:40|98792.7|98742.7|98792.1|98742.1|98834.3|98755|98783.7|98702.3|45
1656565250000|2022-06-30 05:00:50|98789.3|98739.3|98784.3|98734.3|98802.6|98752.6|98784.3|98734.3|36
1656565260000|2022-06-30 05:01:00|98794.1|98744.1|98792.8|98742.8|98797.9|98747.9|98785.9|98735.9|27
1656565270000|2022-06-30 05:01:10|98790.9|98740.9|98803|98753|98848.1|98765|98785.4|98709.2|39
1656565280000|2022-06-30 05:01:20|98792.1|98742.1|98789.8|98739.8|98845.2|98761.4|98788|98714.5|37
1656565290000|2022-06-30 05:01:30|98802.9|98752.9|98796.5|98746.5|98856|98764.5|98793.2|98698.3|57
1656565300000|2022-06-30 05:01:40|98795.7|98745.7|98834.8|98693.5|98834.8|98751.4|98780.2|98693.5|60
1656565310000|2022-06-30 05:01:50|98835.2|98694.6|98784.7|98734.7|98835.2|98745.1|98779.7|98693.6|56
1656565320000|2022-06-30 05:02:00|98783.2|98733.2|98773.6|98723.6|98783.3|98733.3|98773.3|98723.3|38
1656565330000|2022-06-30 05:02:10|98774.7|98724.7|98776.4|98726.4|98827.5|98734.7|98773.6|98670.2|43
1656565340000|2022-06-30 05:02:20|98821.4|98685.1|98783.6|98733.6|98854.6|98746.1|98777.3|98674.9|64
1656565350000|2022-06-30 05:02:30|98782.7|98732.7|98787.6|98737.6|98837.6|98739.6|98774.8|98679.5|49
1656565360000|2022-06-30 05:02:40|98786.5|98736.5|98790.2|98740.2|98793.9|98743.9|98784.3|98734.3|29
1656565370000|2022-06-30 05:02:50|98788.8|98738.8|98784|98734|98842.5|98738.8|98779.6|98690.8|38
1656565380000|2022-06-30 05:03:00|98783.7|98733.7|98786.8|98736.8|98790.3|98740.3|98778.9|98728.9|15
1656565390000|2022-06-30 05:03:10|98784.7|98734.7|98766.6|98716.6|98824.5|98735.2|98764.3|98686.3|43
1656565400000|2022-06-30 05:03:20|98769.2|98719.2|98769.3|98719.3|98826.3|98735.8|98762|98676.7|49
1656565410000|2022-06-30 05:03:30|98768.4|98718.4|98767.6|98717.6|98812.4|98725.7|98761.6|98674.1|49
1656565420000|2022-06-30 05:03:40|98768.1|98718.1|98760.5|98710.5|98769.3|98719.3|98760.2|98710.2|32
1656565430000|2022-06-30 05:03:50|98761.4|98711.4|98772.4|98722.4|98777|98727|98760.8|98710.8|23
1656565440000|2022-06-30 05:04:00|98773.1|98723.1|98755.7|98705.7|98773.3|98723.3|98749.8|98699.8|34
1656565450000|2022-06-30 05:04:10|98749.4|98699.4|98753.8|98703.8|98793.3|98711|98745.1|98642.1|52
1656565460000|2022-06-30 05:04:20|98754.6|98704.6|98750.6|98700.6|98798.9|98708.5|98746.2|98660.1|42
1656565470000|2022-06-30 05:04:30|98749.3|98699.3|98748.7|98698.7|98759.4|98709.4|98745.2|98695.2|23
1656565480000|2022-06-30 05:04:40|98749.3|98699.3|98758|98708|98815.6|98713.4|98746|98647.4|53
1656565490000|2022-06-30 05:04:50|98750.2|98700.2|98749.3|98699.3|98760.2|98710.2|98747.6|98697.6|36
1656565500000|2022-06-30 05:05:00|98749.1|98699.1|98752.1|98702.1|98754.6|98704.6|98746|98696|39
1656565510000|2022-06-30 05:05:10|98759.5|98709.5|98805.4|98677.1|98807.3|98715.7|98742.4|98654.1|56
1656565520000|2022-06-30 05:05:20|98805.2|98668.4|98766.5|98716.5|98806.5|98721|98758.3|98668.4|48
1656565530000|2022-06-30 05:05:30|98768.1|98718.1|98773.4|98723.4|98827.8|98729.7|98762.8|98679.7|40
1656565540000|2022-06-30 05:05:40|98774.8|98724.8|98772.2|98722.2|98775.4|98725.4|98771.9|98721.9|21
1656565550000|2022-06-30 05:05:50|98772|98722|98778|98728|98820.5|98729.5|98770.8|98681|32
1656565560000|2022-06-30 05:06:00|98777.8|98727.8|98785|98735|98841.9|98740.7|98776.4|98678.3|75
1656565570000|2022-06-30 05:06:10|98828|98696.8|98783.5|98733.5|98842.1|98746.7|98781.6|98684.1|75
1656565580000|2022-06-30 05:06:20|98783|98733|98873.4|98698.6|98921|98734.5|98782.9|98693.1|59
1656565590000|2022-06-30 05:06:30|98875.6|98700.9|98846.9|98701.7|98877.4|98718.1|98841.5|98695.5|69
1656565600000|2022-06-30 05:06:40|98850.6|98699.8|98798|98748|98860.8|98748|98798|98696.9|73
1656565610000|2022-06-30 05:06:50|98796.5|98746.5|98797.4|98747.4|98842.7|98750.4|98792|98696.7|61
1656565620000|2022-06-30 05:07:00|98796.2|98746.2|98836.6|98699.7|98840.1|98751|98791.1|98695.3|69
1656565630000|2022-06-30 05:07:10|98798.4|98748.4|98835.2|98702|98849|98748.4|98798.4|98694.7|58
1656565640000|2022-06-30 05:07:20|98798.1|98748.1|98795.4|98745.4|98838.5|98748.4|98789.3|98694.8|60
1656565650000|2022-06-30 05:07:30|98795.5|98745.5|98791.4|98741.4|98831|98745.5|98779.9|98695|62
1656565660000|2022-06-30 05:07:40|98792|98742|98783.7|98733.7|98792.8|98742.8|98782|98732|48
1656565670000|2022-06-30 05:07:50|98785.7|98735.7|98793.6|98743.6|98833.9|98745.6|98781.2|98688.2|52
1656565680000|2022-06-30 05:08:00|98793.7|98743.7|98791.3|98741.3|98825.2|98745.3|98784.5|98695.9|45
1656565690000|2022-06-30 05:08:10|98790.9|98740.9|98791.4|98741.4|98821.9|98744|98783.1|98693.2|52
1656565700000|2022-06-30 05:08:20|98784.2|98734.2|98782.9|98732.9|98827.4|98745.1|98779|98689.6|45
1656565710000|2022-06-30 05:08:30|98835.2|98686.2|98832.2|98692.3|98835.8|98738.3|98779.2|98683.7|46
1656565720000|2022-06-30 05:08:40|98832.4|98692.5|98826.7|98679.7|98834.7|98737|98777.9|98679.7|38
1656565730000|2022-06-30 05:08:50|98821.8|98683.6|98822.1|98695.5|98826.3|98744.7|98781.9|98683.6|43
1656565740000|2022-06-30 05:09:00|98822|98695.4|98830.5|98704.1|98830.5|98742.4|98783.4|98694|37
1656565750000|2022-06-30 05:09:10|98787.4|98737.4|98786.6|98736.6|98831.4|98743|98784.6|98694.2|43
1656565760000|2022-06-30 05:09:20|98786.7|98736.7|98792.5|98742.5|98796.9|98746.9|98785.2|98735.2|45
1656565770000|2022-06-30 05:09:30|98792.7|98742.7|98788.6|98738.6|98792.9|98742.9|98786.4|98736.4|32
1656565780000|2022-06-30 05:09:40|98789.8|98739.8|98789.8|98739.8|98791.7|98741.7|98789.2|98739.2|17
1656565790000|2022-06-30 05:09:50|98789.5|98739.5|98790.1|98740.1|98791.6|98741.6|98787.7|98737.7|21
1656565800000|2022-06-30 05:10:00|98788.7|98738.7|98777.9|98727.9|98791.2|98741.2|98775.1|98725.1|46
1656565810000|2022-06-30 05:10:10|98784.3|98734.3|98809|98678.8|98838|98739.7|98769.5|98661.9|42
1656565820000|2022-06-30 05:10:20|98807.6|98681.8|98835.9|98686.7|98838.2|98735.9|98771.6|98677.6|45
1656565830000|2022-06-30 05:10:30|98832.4|98697.7|98832.7|98703.9|98837.6|98745.9|98785.7|98691.1|59
1656565840000|2022-06-30 05:10:40|98792.2|98742.2|98789.1|98739.1|98850.4|98749.4|98788.2|98692.3|56
1656565850000|2022-06-30 05:10:50|98786.8|98736.8|98797.8|98747.8|98799.8|98749.8|98786.8|98736.8|20
1656565860000|2022-06-30 05:11:00|98797.1|98747.1|98794.9|98744.9|98838.6|98748.3|98793.8|98703.2|32
1656565870000|2022-06-30 05:11:10|98794.5|98744.5|98806|98756|98834.3|98756|98791.6|98705.9|34
1656565880000|2022-06-30 05:11:20|98806.4|98756.4|98795|98745|98845.6|98757.3|98795|98706.4|38
1656565890000|2022-06-30 05:11:30|98788.7|98738.7|98790.5|98740.5|98795.5|98745.5|98785.8|98735.8|45
1656565900000|2022-06-30 05:11:40|98790.4|98740.4|98828.3|98697.5|98830.6|98741.9|98765.5|98691.4|62
1656565910000|2022-06-30 05:11:50|98826.6|98700.2|98784.2|98734.2|98827.7|98748.4|98783.6|98695.6|45
1656565920000|2022-06-30 05:12:00|98786.9|98736.9|98787.6|98737.6|98842.9|98750.3|98775|98681|60
1656565930000|2022-06-30 05:12:10|98788.8|98738.8|98789.6|98739.6|98799.2|98749.2|98783.2|98733.2|38
1656565940000|2022-06-30 05:12:20|98794.9|98744.9|98794.9|98744.9|98798.2|98748.2|98793.5|98743.5|27
1656565950000|2022-06-30 05:12:30|98795|98745|98792.8|98742.8|98796.1|98746.1|98775.9|98725.9|45
1656565960000|2022-06-30 05:12:40|98794|98744|98792.3|98742.3|98837.7|98751.4|98783.9|98679.4|59
1656565970000|2022-06-30 05:12:50|98792.7|98742.7|98829.9|98702.2|98856.2|98752.5|98791.5|98687.2|59
1656565980000|2022-06-30 05:13:00|98832.7|98702.4|98804.4|98754.4|98849.6|98758.2|98794.7|98701.1|49
1656565990000|2022-06-30 05:13:10|98805.1|98755.1|98814.4|98764.4|98867.6|98775.3|98802.4|98712.3|54
1656566000000|2022-06-30 05:13:20|98813.8|98763.8|98812.9|98762.9|98814.4|98764.4|98810.4|98760.4|37
1656566010000|2022-06-30 05:13:30|98810.1|98760.1|98798.1|98748.1|98847.9|98761.7|98798.1|98720.1|44
1656566020000|2022-06-30 05:13:40|98797.5|98747.5|98845.7|98717.9|98849.9|98768.1|98797.5|98717.9|34
1656566030000|2022-06-30 05:13:50|98845.6|98718|98816.5|98766.5|98849.3|98768.5|98805.2|98718|46
1656566040000|2022-06-30 05:14:00|98816.1|98766.1|98815.4|98765.4|98819.4|98769.4|98813.7|98763.7|27
1656566050000|2022-06-30 05:14:10|98814.6|98764.6|98814.2|98764.2|98818.4|98768.4|98811.9|98761.9|32
1656566060000|2022-06-30 05:14:20|98818.6|98768.6|98802.7|98752.7|98864.6|98781|98802.7|98694.3|53
1656566070000|2022-06-30 05:14:30|98838.4|98705|98858.5|98731.7|98869.1|98764|98795|98704.1|69
1656566080000|2022-06-30 05:14:40|98860.7|98730.5|98862.9|98723.9|98868.3|98766.5|98814.9|98720.7|46
1656566090000|2022-06-30 05:14:50|98866.1|98725.1|98816.5|98766.5|98866.1|98766.7|98813.7|98720.2|41
1656566100000|2022-06-30 05:15:00|98817.2|98767.2|98821.6|98771.6|98860.3|98775.7|98814.7|98726.3|50
1656566110000|2022-06-30 05:15:10|98823.3|98773.3|98807.8|98757.8|98856.8|98774.1|98803.6|98728.5|56
1656566120000|2022-06-30 05:15:20|98807.2|98757.2|98804.8|98754.8|98855.8|98764.4|98804.1|98700.8|43
1656566130000|2022-06-30 05:15:30|98805.5|98755.5|98815.8|98765.8|98817.9|98767.9|98804.6|98754.6|22
1656566140000|2022-06-30 05:15:40|98815.5|98765.5|98819.9|98769.9|98819.9|98769.9|98814.7|98764.7|15
1656566150000|2022-06-30 05:15:50|98820.8|98770.8|98817.3|98767.3|98820.8|98770.8|98817|98767|22
1656566160000|2022-06-30 05:16:00|98816.3|98766.3|98823|98773|98823.7|98773.7|98816.3|98766.3|28
1656566170000|2022-06-30 05:16:10|98821.4|98771.4|98823.3|98773.3|98823.7|98773.7|98821.1|98771.1|26
1656566180000|2022-06-30 05:16:20|98823.1|98773.1|98823.1|98773.1|98823.9|98773.9|98822.7|98772.7|18
1656566190000|2022-06-30 05:16:30|98823.2|98773.2|98823|98773|98824|98774|98820.2|98770.2|8
1656566200000|2022-06-30 05:16:40|98824.1|98774.1|98872.3|98737.8|98892.7|98784.4|98816.4|98711.6|44
1656566210000|2022-06-30 05:16:50|98871.2|98738|98832.3|98782.3|98872.3|98783.6|98827.6|98738|40
1656566220000|2022-06-30 05:17:00|98830.6|98780.6|98830|98780|98833.6|98783.6|98828.6|98778.6|30
1656566230000|2022-06-30 05:17:10|98831|98781|98832|98782|98883.2|98786.1|98826.4|98702.9|71
1656566240000|2022-06-30 05:17:20|98832.7|98782.7|98876.6|98742.2|98895.2|98788.9|98829.8|98733|36
1656566250000|2022-06-30 05:17:30|98874.8|98744.6|98888|98737.2|98888|98790.4|98829.1|98735.8|63
1656566260000|2022-06-30 05:17:40|98883|98741.9|98866.8|98741.1|98888.4|98791.1|98826.7|98736.8|40
1656566270000|2022-06-30 05:17:50|98827.8|98777.8|98833.8|98783.8|98883.8|98793.3|98821.7|98748.6|39
1656566280000|2022-06-30 05:18:00|98834.5|98784.5|98829.1|98779.1|98840.8|98790.8|98827.9|98777.9|44
1656566290000|2022-06-30 05:18:10|98830.3|98780.3|98826|98776|98862.6|98781|98822.7|98735.4|28
1656566300000|2022-06-30 05:18:20|98825.5|98775.5|98831.4|98781.4|98843.9|98793.9|98825.5|98775.5|48
1656566310000|2022-06-30 05:18:30|98831.3|98781.3|98838.8|98788.8|98894.7|98798.3|98831.3|98743.3|47
1656566320000|2022-06-30 05:18:40|98841.5|98791.5|98902.6|98761.5|98909.1|98803.1|98831.3|98741|53
1656566330000|2022-06-30 05:18:50|98896.4|98769.2|98893.5|98741.4|98908.6|98815.8|98853.9|98727.9|70
1656566340000|2022-06-30 05:19:00|98892.9|98744.1|98896.3|98729.4|98905.1|98752.1|98887.9|98722.1|70
1656566350000|2022-06-30 05:19:10|98898.8|98736.3|98898.4|98740.4|98901.2|98747.1|98888.2|98733.3|61
1656566360000|2022-06-30 05:19:20|98897.2|98742.8|98897|98756.1|98899|98756.2|98886.6|98738.6|66
1656566370000|2022-06-30 05:19:30|98899|98755.6|98888.2|98751.2|98899|98798.8|98848.8|98740|68
1656566380000|2022-06-30 05:19:40|98891.2|98751|98887.3|98757.6|98898.2|98803.3|98843.8|98748.6|65
1656566390000|2022-06-30 05:19:50|98885.7|98758.1|98896|98765.4|98901.1|98804.6|98837.8|98740.1|67
1656566400000|2022-06-30 05:20:00|98898.8|98763.3|98903.6|98763|98914.9|98807.9|98851.2|98745|68
1656566410000|2022-06-30 05:20:10|98903.5|98762.9|98855.7|98805.7|98913.5|98805.7|98850.8|98754.8|48
1656566420000|2022-06-30 05:20:20|98853.2|98803.2|98851.3|98801.3|98896.5|98806|98840.9|98731.9|57
1656566430000|2022-06-30 05:20:30|98850.1|98800.1|98892.7|98756.8|98902.9|98809.4|98843.8|98733.1|72
1656566440000|2022-06-30 05:20:40|98883.8|98757.9|98886.2|98760.1|98901.6|98809.5|98847.2|98748.1|74
1656566450000|2022-06-30 05:20:50|98886.3|98760.5|98885.7|98754.9|98895.3|98807.7|98842|98742.3|71
1656566460000|2022-06-30 05:21:00|98888.9|98751|98848|98798|98901.8|98805.2|98840.8|98737.6|70
1656566470000|2022-06-30 05:21:10|98848.9|98798.9|98839.9|98789.9|98848.9|98798.9|98839.7|98789.7|46
1656566480000|2022-06-30 05:21:20|98840.1|98790.1|98848.7|98798.7|98848.7|98798.7|98839.3|98789.3|35
1656566490000|2022-06-30 05:21:30|98848.5|98798.5|98882.1|98741.5|98886.9|98798.5|98842.2|98739.1|48
1656566500000|2022-06-30 05:21:40|98882.8|98740.7|98841.8|98791.8|98887|98793.2|98840.8|98739.3|54
1656566510000|2022-06-30 05:21:50|98841.1|98791.1|98840.1|98790.1|98861.9|98811.9|98840.1|98790.1|48
1656566520000|2022-06-30 05:22:00|98838.5|98788.5|98847.3|98797.3|98858.3|98808.3|98836.9|98786.9|52
1656566530000|2022-06-30 05:22:10|98847.9|98797.9|98824.7|98774.7|98858.4|98808.4|98817|98767|48
1656566540000|2022-06-30 05:22:20|98828|98778|98832.9|98782.9|98848|98798|98827.6|98777.6|47
1656566550000|2022-06-30 05:22:30|98838.3|98788.3|98849.1|98799.1|98852.5|98802.5|98834.6|98784.6|40
1656566560000|2022-06-30 05:22:40|98849.6|98799.6|98841.1|98791.1|98854.1|98804.1|98841.1|98791.1|43
1656566570000|2022-06-30 05:22:50|98843.1|98793.1|98835.3|98785.3|98854.9|98804.9|98832.3|98782.3|49
1656566580000|2022-06-30 05:23:00|98841.1|98791.1|98842.3|98792.3|98858.6|98808.6|98835.6|98785.6|57
1656566590000|2022-06-30 05:23:10|98842.9|98792.9|98838.6|98788.6|98866|98798.6|98822.7|98735.5|49
1656566600000|2022-06-30 05:23:20|98839.6|98789.6|98833.5|98783.5|98840.4|98790.4|98828.2|98778.2|35
1656566610000|2022-06-30 05:23:30|98831.5|98781.5|98827.1|98777.1|98867.3|98787.5|98825.4|98733.7|27
1656566620000|2022-06-30 05:23:40|98871|98738.2|98840.2|98790.2|98871.6|98791.5|98822.5|98733.6|32
1656566630000|2022-06-30 05:23:50|98833.3|98783.3|98843.2|98793.2|98843.2|98793.2|98830.5|98780.5|22
1656566640000|2022-06-30 05:24:00|98843.5|98793.5|98841.4|98791.4|98848.7|98798.7|98838.6|98788.6|22
1656566650000|2022-06-30 05:24:10|98841.3|98791.3|98843|98793|98843.3|98793.3|98839.9|98789.9|16
1656566660000|2022-06-30 05:24:20|98843.2|98793.2|98844.3|98794.3|98844.3|98794.3|98843.2|98793.2|16
1656566670000|2022-06-30 05:24:30|98844.6|98794.6|98846|98796|98846.7|98796.7|98840.9|98790.9|18
1656566680000|2022-06-30 05:24:40|98847|98797|98841.9|98791.9|98847|98797|98840|98790|43
1656566690000|2022-06-30 05:24:50|98840.7|98790.7|98834.6|98784.6|98878.6|98792.6|98816.2|98722.2|49
1656566700000|2022-06-30 05:25:00|98835.7|98785.7|98841.6|98791.6|98842|98792|98824.7|98774.7|41
1656566710000|2022-06-30 05:25:10|98840|98790|98854.5|98804.5|98898.3|98829.8|98839.4|98751.7|52
1656566720000|2022-06-30 05:25:20|98853.1|98803.1|98842.8|98792.8|98892.5|98807.7|98840.4|98739.8|63
1656566730000|2022-06-30 05:25:30|98880.3|98755.1|98862.8|98812.8|98883.9|98814.9|98829.6|98755.1|62
1656566740000|2022-06-30 05:25:40|98863.2|98813.2|98867|98817|98867|98817|98861|98811|44
1656566750000|2022-06-30 05:25:50|98866.9|98816.9|98861.4|98811.4|98867.9|98817.9|98857.3|98807.3|59
1656566760000|2022-06-30 05:26:00|98860|98810|98872.1|98822.1|98874|98824|98859.9|98809.9|60
1656566770000|2022-06-30 05:26:10|98873.3|98823.3|98900|98850|98900.3|98850.3|98871|98821|60
1656566780000|2022-06-30 05:26:20|98899.6|98849.6|98886.1|98836.1|98901.4|98851.4|98881.3|98831.3|59
1656566790000|2022-06-30 05:26:30|98885.8|98835.8|98876.5|98826.5|98887.4|98837.4|98874.8|98824.8|47
1656566800000|2022-06-30 05:26:40|98877.1|98827.1|98872.9|98822.9|98914.8|98829.6|98872.1|98784.4|48
1656566810000|2022-06-30 05:26:50|98874.5|98824.5|98873.3|98823.3|98912.1|98827.3|98865.3|98783.8|38
1656566820000|2022-06-30 05:27:00|98873.5|98823.5|98874.9|98824.9|98876.1|98826.1|98865.5|98815.5|55
1656566830000|2022-06-30 05:27:10|98876.4|98826.4|98872.9|98822.9|98878.6|98828.6|98871.3|98821.3|38
1656566840000|2022-06-30 05:27:20|98873.6|98823.6|98882.5|98832.5|98885.7|98835.7|98870.8|98820.8|46
1656566850000|2022-06-30 05:27:30|98882.4|98832.4|98880.5|98830.5|98883.6|98833.6|98880.4|98830.4|30
1656566860000|2022-06-30 05:27:40|98879.9|98829.9|98886|98836|98887.4|98837.4|98879.9|98829.9|26
1656566870000|2022-06-30 05:27:50|98886.4|98836.4|98885.5|98835.5|98886.4|98836.4|98883.7|98833.7|18
1656566880000|2022-06-30 05:28:00|98885.3|98835.3|98884.7|98834.7|98886.7|98836.7|98883.3|98833.3|44
1656566890000|2022-06-30 05:28:10|98884.9|98834.9|98885.1|98835.1|98932.7|98839.6|98877.8|98787.2|50
1656566900000|2022-06-30 05:28:20|98928.2|98801.4|98895|98845|98950.4|98850|98871.6|98784.5|71
1656566910000|2022-06-30 05:28:30|98896.9|98846.9|98899.5|98849.5|98900.2|98850.2|98891.2|98841.2|37
1656566920000|2022-06-30 05:28:40|98891.9|98841.9|98952.8|98824.8|98962.9|98862.2|98891.9|98813.5|29
1656566930000|2022-06-30 05:28:50|98914.3|98864.3|98905.3|98855.3|98964.1|98864.7|98885.6|98793.4|67
1656566940000|2022-06-30 05:29:00|98904.8|98854.8|98905.7|98855.7|98908|98858|98903.1|98853.1|32
1656566950000|2022-06-30 05:29:10|98908|98858|98908.4|98858.4|98912.1|98862.1|98906.8|98856.8|42
1656566960000|2022-06-30 05:29:20|98910.6|98860.6|98905.3|98855.3|98910.6|98860.6|98904.3|98854.3|43
1656566970000|2022-06-30 05:29:30|98905.4|98855.4|98906.1|98856.1|98911.3|98861.3|98896.2|98846.2|57
1656566980000|2022-06-30 05:29:40|98905.2|98855.2|98874.4|98824.4|98934.8|98856.9|98871.2|98777.1|55
1656566990000|2022-06-30 05:29:50|98874.8|98824.8|98879.5|98829.5|98918|98832.9|98874.2|98787.9|68
1656567000000|2022-06-30 05:30:00|98878|98828|98875.8|98825.8|98883.1|98833.1|98867.7|98817.7|48
1656567010000|2022-06-30 05:30:10|98875.6|98825.6|98873.8|98823.8|98938.9|98836.6|98873.4|98774.8|54
1656567020000|2022-06-30 05:30:20|98872.4|98822.4|98881.5|98831.5|98882.9|98832.9|98872.4|98822.4|53
1656567030000|2022-06-30 05:30:30|98880.6|98830.6|98877.9|98827.9|98881.3|98831.3|98876.4|98826.4|25
1656567040000|2022-06-30 05:30:40|98878.4|98828.4|98877.9|98827.9|98880.3|98830.3|98877|98827|28
1656567050000|2022-06-30 05:30:50|98879.6|98829.6|98886.7|98836.7|98888.6|98838.6|98874.2|98824.2|40
1656567060000|2022-06-30 05:31:00|98884.9|98834.9|98887.1|98837.1|98890|98840|98884.3|98834.3|45
1656567070000|2022-06-30 05:31:10|98887.3|98837.3|98895.7|98845.7|98895.7|98845.7|98887.3|98837.3|41
1656567080000|2022-06-30 05:31:20|98895.9|98845.9|98900.5|98850.5|98900.5|98850.5|98894|98844|43
1656567090000|2022-06-30 05:31:30|98901.7|98851.7|98896.5|98846.5|98902.1|98852.1|98894.3|98844.3|31
1656567100000|2022-06-30 05:31:40|98896.1|98846.1|98900.4|98850.4|98900.4|98850.4|98895.2|98845.2|23
1656567110000|2022-06-30 05:31:50|98900.2|98850.2|98899.2|98849.2|98903.7|98853.7|98897.7|98847.7|32
1656567120000|2022-06-30 05:32:00|98899|98849|98907.3|98857.3|98909.5|98859.5|98897.9|98847.9|49
1656567130000|2022-06-30 05:32:10|98907.2|98857.2|98905.9|98855.9|98907.9|98857.9|98902.9|98852.9|39
1656567140000|2022-06-30 05:32:20|98906|98856|98913.5|98863.5|98914.3|98864.3|98906|98856|37
1656567150000|2022-06-30 05:32:30|98913.7|98863.7|98922|98872|98923.7|98873.7|98912.2|98862.2|49
1656567160000|2022-06-30 05:32:40|98920.6|98870.6|98986.6|98850.1|98986.6|98875.1|98920.6|98834.7|40
1656567170000|2022-06-30 05:32:50|98987|98852.6|98930.8|98880.8|98987.6|98890.2|98916|98833.4|70
1656567180000|2022-06-30 05:33:00|98929.4|98879.4|98936.8|98886.8|98943|98893|98928.4|98878.4|65
1656567190000|2022-06-30 05:33:10|98937.4|98887.4|98928.8|98878.8|98938.2|98888.2|98928.8|98878.8|40
1656567200000|2022-06-30 05:33:20|98925|98875|98920.7|98870.7|98929.4|98879.4|98918.2|98868.2|45
1656567210000|2022-06-30 05:33:30|98922.4|98872.4|98920|98870|98948.4|98875.1|98898.7|98820.9|58
1656567220000|2022-06-30 05:33:40|98920.4|98870.4|98919.7|98869.7|98920.7|98870.7|98916.8|98866.8|26
1656567230000|2022-06-30 05:33:50|98919.8|98869.8|98934|98884|98934.8|98884.8|98919.2|98869.2|32
1656567240000|2022-06-30 05:34:00|98935.2|98885.2|98929.1|98879.1|98936.7|98886.7|98929.1|98879.1|28
1656567250000|2022-06-30 05:34:10|98929.6|98879.6|98927.1|98877.1|98937.6|98887.6|98917.6|98867.6|36
1656567260000|2022-06-30 05:34:20|98929.1|98879.1|98919|98869|98932.6|98882.6|98913.6|98863.6|33
1656567270000|2022-06-30 05:34:30|98919.3|98869.3|98930.2|98880.2|98936.5|98886.5|98913.2|98863.2|38
1656567280000|2022-06-30 05:34:40|98931.2|98881.2|98929.1|98879.1|98938.6|98888.6|98916.2|98866.2|19
1656567290000|2022-06-30 05:34:50|98931.1|98881.1|98929.6|98879.6|98934.2|98884.2|98924.3|98874.3|18
1656567300000|2022-06-30 05:35:00|98930.7|98880.7|98942.2|98892.2|98948.6|98898.6|98925|98875|54
1656567310000|2022-06-30 05:35:10|98937.6|98887.6|98936.4|98886.4|98947.3|98897.3|98933.8|98883.8|42
1656567320000|2022-06-30 05:35:20|98936.8|98886.8|98941.6|98891.6|98941.8|98891.8|98935.1|98885.1|27
1656567330000|2022-06-30 05:35:30|98927.6|98877.6|98944|98894|98951.3|98901.3|98927.6|98877.6|45
1656567340000|2022-06-30 05:35:40|98942.9|98892.9|98947.4|98897.4|98947.4|98897.4|98933.3|98883.3|52
1656567350000|2022-06-30 05:35:50|98947.1|98897.1|98948.9|98898.9|98996.1|98898.9|98920.3|98840.5|55
1656567360000|2022-06-30 05:36:00|98985|98854.3|98930|98880|98988.1|98893.9|98925.9|98849.8|55
1656567370000|2022-06-30 05:36:10|98929.7|98879.7|98927|98877|98952|98881.5|98909.6|98821.7|65
1656567380000|2022-06-30 05:36:20|98927.5|98877.5|98922.1|98872.1|98928.6|98878.6|98919.8|98869.8|44
1656567390000|2022-06-30 05:36:30|98921.8|98871.8|98909.5|98859.5|98921.8|98871.8|98909.5|98859.5|38
1656567400000|2022-06-30 05:36:40|98908.9|98858.9|98907.1|98857.1|98915|98865|98904.8|98854.8|41
1656567410000|2022-06-30 05:36:50|98909.3|98859.3|98924.9|98874.9|98927.9|98877.9|98909.3|98859.3|42
1656567420000|2022-06-30 05:37:00|98930.3|98880.3|98928.6|98878.6|98939.3|98889.3|98924|98874|55
1656567430000|2022-06-30 05:37:10|98929.6|98879.6|98909.7|98859.7|98935.7|98885.7|98903.7|98853.7|51
1656567440000|2022-06-30 05:37:20|98911.2|98861.2|98908.1|98858.1|98911.2|98861.2|98903.6|98853.6|41
1656567450000|2022-06-30 05:37:30|98908.3|98858.3|98906.2|98856.2|98911.8|98861.8|98904.7|98854.7|45
1656567460000|2022-06-30 05:37:40|98906|98856|98910.9|98860.9|98910.9|98860.9|98904.7|98854.7|25
1656567470000|2022-06-30 05:37:50|98911.6|98861.6|98912.6|98862.6|98914.2|98864.2|98903.2|98853.2|34
1656567480000|2022-06-30 05:38:00|98913.5|98863.5|98918.2|98868.2|98923.3|98873.3|98912.6|98862.6|53
1656567490000|2022-06-30 05:38:10|98918.1|98868.1|98922.5|98872.5|98922.5|98872.5|98913.6|98863.6|37
1656567500000|2022-06-30 05:38:20|98922.8|98872.8|98922.7|98872.7|98922.9|98872.9|98916.8|98866.8|36
1656567510000|2022-06-30 05:38:30|98923.1|98873.1|98920.6|98870.6|98925.5|98875.5|98915.2|98865.2|28
1656567520000|2022-06-30 05:38:40|98920.5|98870.5|98911.1|98861.1|98925.4|98875.4|98908.8|98858.8|50
1656567530000|2022-06-30 05:38:50|98918|98868|98920.6|98870.6|98923|98873|98916.7|98866.7|42
1656567540000|2022-06-30 05:39:00|98920.9|98870.9|98924.8|98874.8|98924.8|98874.8|98917.8|98867.8|40
1656567550000|2022-06-30 05:39:10|98924.7|98874.7|98921.3|98871.3|98926.3|98876.3|98920.1|98870.1|34
1656567560000|2022-06-30 05:39:20|98921.7|98871.7|98922|98872|98925.2|98875.2|98913|98863|49
1656567570000|2022-06-30 05:39:30|98921.9|98871.9|98920.3|98870.3|98922.4|98872.4|98918.2|98868.2|29
1656567580000|2022-06-30 05:39:40|98920.8|98870.8|98924|98874|98924.9|98874.9|98920.3|98870.3|23
1656567590000|2022-06-30 05:39:50|98923.2|98873.2|98934.5|98884.5|98934.5|98884.5|98923.2|98873.2|24
1656567600000|2022-06-30 05:40:00|98932.4|98882.4|98933.9|98883.9|98939.3|98889.3|98924.8|98874.8|49
1656567610000|2022-06-30 05:40:10|98934|98884|98937.8|98887.8|98940.4|98890.4|98933.2|98883.2|44
1656567620000|2022-06-30 05:40:20|98938.4|98888.4|98931.2|98881.2|98944.1|98894.1|98929.5|98879.5|44
1656567630000|2022-06-30 05:40:30|98931.9|98881.9|98937.9|98887.9|98940.2|98890.2|98931.2|98881.2|51
1656567640000|2022-06-30 05:40:40|98939.5|98889.5|98938|98888|98942.3|98892.3|98934.2|98884.2|42
1656567650000|2022-06-30 05:40:50|98945.2|98895.2|98942.4|98892.4|98956.4|98906.4|98936.8|98886.8|54
1656567660000|2022-06-30 05:41:00|98941.8|98891.8|98942.6|98892.6|98950.8|98900.8|98939.7|98889.7|28
1656567670000|2022-06-30 05:41:10|98942.5|98892.5|98946.6|98896.6|98949.3|98899.3|98940.9|98890.9|41
1656567680000|2022-06-30 05:41:20|98946|98896|98927.2|98877.2|98954.7|98904.7|98917.4|98867.4|54
1656567690000|2022-06-30 05:41:30|98926.7|98876.7|98935.4|98885.4|98937.5|98887.5|98923.4|98873.4|66
1656567700000|2022-06-30 05:41:40|98939.1|98889.1|98918.3|98868.3|98939.1|98889.1|98916.4|98866.4|62
1656567710000|2022-06-30 05:41:50|98919.8|98869.8|98933|98883|98934.7|98884.7|98915.7|98865.7|73
1656567720000|2022-06-30 05:42:00|98933.2|98883.2|98940.6|98890.6|98945.7|98895.7|98930.9|98880.9|39
1656567730000|2022-06-30 05:42:10|98944.5|98894.5|98932|98882|98944.5|98894.5|98930.6|98880.6|45
1656567740000|2022-06-30 05:42:20|98931.8|98881.8|98940.3|98890.3|98940.3|98890.3|98923.8|98873.8|51
1656567750000|2022-06-30 05:42:30|98939.8|98889.8|98934.2|98884.2|98939.8|98889.8|98922.6|98872.6|37
1656567760000|2022-06-30 05:42:40|98933.9|98883.9|98949.3|98899.3|98950|98900|98931.7|98881.7|49
1656567770000|2022-06-30 05:42:50|98945.9|98895.9|98941|98891|98951|98901|98938.2|98888.2|48
1656567780000|2022-06-30 05:43:00|98941.7|98891.7|98944.3|98894.3|98944.3|98894.3|98935.4|98885.4|52
1656567790000|2022-06-30 05:43:10|98944.4|98894.4|98948.5|98898.5|98948.6|98898.6|98943|98893|20
1656567800000|2022-06-30 05:43:20|98948.2|98898.2|98943.2|98893.2|98952.9|98902.9|98940.6|98890.6|28
1656567810000|2022-06-30 05:43:30|98946.9|98896.9|98947.3|98897.3|98951.3|98901.3|98946|98896|29
1656567820000|2022-06-30 05:43:40|98947.8|98897.8|98949.3|98899.3|98951|98901|98941.2|98891.2|25
1656567830000|2022-06-30 05:43:50|98946.6|98896.6|98946.2|98896.2|98948.8|98898.8|98945|98895|28
1656567840000|2022-06-30 05:44:00|98947.1|98897.1|98928.8|98878.8|98955.5|98905.5|98926|98876|37
1656567850000|2022-06-30 05:44:10|98932.3|98882.3|98940.7|98890.7|98943.2|98893.2|98928.2|98878.2|52
1656567860000|2022-06-30 05:44:20|98941.3|98891.3|98939.4|98889.4|98942.2|98892.2|98938.2|98888.2|37
1656567870000|2022-06-30 05:44:30|98936.1|98886.1|98942.8|98892.8|98942.8|98892.8|98932.1|98882.1|43
1656567880000|2022-06-30 05:44:40|98942.5|98892.5|98945.7|98895.7|98953.3|98903.3|98932.1|98882.1|50
1656567890000|2022-06-30 05:44:50|98942.3|98892.3|98931.1|98881.1|98948.9|98898.9|98928.9|98878.9|39
1656567900000|2022-06-30 05:45:00|98933.5|98883.5|98916.3|98866.3|98941.7|98891.7|98916.3|98866.3|60
1656567910000|2022-06-30 05:45:10|98918|98868|98921.2|98871.2|98927.3|98877.3|98913.8|98863.8|53
1656567920000|2022-06-30 05:45:20|98921.5|98871.5|98914.9|98864.9|98924.5|98874.5|98914.9|98864.9|37
1656567930000|2022-06-30 05:45:30|98914.4|98864.4|98908.2|98858.2|98914.4|98864.4|98894.8|98844.8|67
1656567940000|2022-06-30 05:45:40|98908.4|98858.4|98918.9|98868.9|98918.9|98868.9|98900.2|98850.2|57
1656567950000|2022-06-30 05:45:50|98916.9|98866.9|98913.4|98863.4|98920|98870|98907|98857|42
1656567960000|2022-06-30 05:46:00|98912.6|98862.6|98906.4|98856.4|98912.6|98862.6|98905.6|98855.6|34
1656567970000|2022-06-30 05:46:10|98906.5|98856.5|98909.6|98859.6|98911.6|98861.6|98904.8|98854.8|34
1656567980000|2022-06-30 05:46:20|98909.3|98859.3|98893.7|98843.7|98909.3|98859.3|98893.7|98843.7|52
1656567990000|2022-06-30 05:46:30|98894.4|98844.4|98900.2|98850.2|98905.9|98855.9|98891.2|98841.2|59
1656568000000|2022-06-30 05:46:40|98898.4|98848.4|98894.3|98844.3|98900.7|98850.7|98889.2|98839.2|52
1656568010000|2022-06-30 05:46:50|98893.1|98843.1|98902.5|98852.5|98904.2|98854.2|98891|98841|41
1656568020000|2022-06-30 05:47:00|98902.9|98852.9|98900.2|98850.2|98903.6|98853.6|98896.6|98846.6|48
1656568030000|2022-06-30 05:47:10|98900.3|98850.3|98903.5|98853.5|98904.2|98854.2|98900.3|98850.3|31
1656568040000|2022-06-30 05:47:20|98902.2|98852.2|98908.1|98858.1|98914.8|98864.8|98901|98851|58
1656568050000|2022-06-30 05:47:30|98906.4|98856.4|98904|98854|98910.5|98860.5|98891.2|98841.2|50
1656568060000|2022-06-30 05:47:40|98905.6|98855.6|98910.9|98860.9|98912.7|98862.7|98902.5|98852.5|48
1656568070000|2022-06-30 05:47:50|98911|98861|98908.1|98858.1|98913.3|98863.3|98906.7|98856.7|39
1656568080000|2022-06-30 05:48:00|98908.4|98858.4|98908.5|98858.5|98908.9|98858.9|98903.7|98853.7|42
1656568090000|2022-06-30 05:48:10|98908.6|98858.6|98902.3|98852.3|98910.9|98860.9|98901.5|98851.5|41
1656568100000|2022-06-30 05:48:20|98903.7|98853.7|98901.9|98851.9|98906.2|98856.2|98901.9|98851.9|32
1656568110000|2022-06-30 05:48:30|98903.4|98853.4|98901.5|98851.5|98909.5|98859.5|98898.9|98848.9|52
1656568120000|2022-06-30 05:48:40|98906.3|98856.3|98903.1|98853.1|98911.4|98861.4|98896.1|98846.1|45
1656568130000|2022-06-30 05:48:50|98899.7|98849.7|98898.8|98848.8|98907.1|98857.1|98898.8|98848.8|18
1656568140000|2022-06-30 05:49:00|98898.3|98848.3|98901.2|98851.2|98911.2|98861.2|98892.8|98842.8|49
1656568150000|2022-06-30 05:49:10|98900.7|98850.7|98901.7|98851.7|98907.1|98857.1|98899.5|98849.5|23
1656568160000|2022-06-30 05:49:20|98902.4|98852.4|98899.5|98849.5|98905.3|98855.3|98899.5|98849.5|15
1656568170000|2022-06-30 05:49:30|98900.8|98850.8|98901.5|98851.5|98901.5|98851.5|98892.7|98842.7|42
1656568180000|2022-06-30 05:49:40|98899.1|98849.1|98904.6|98854.6|98904.6|98854.6|98899.1|98849.1|25
1656568190000|2022-06-30 05:49:50|98905.2|98855.2|98895.5|98845.5|98905.2|98855.2|98885.9|98835.9|36
1656568200000|2022-06-30 05:50:00|98897.6|98847.6|98886.4|98836.4|98898.3|98848.3|98884.8|98834.8|32
1656568210000|2022-06-30 05:50:10|98886.8|98836.8|98886.7|98836.7|98894.6|98844.6|98885.7|98835.7|37
1656568220000|2022-06-30 05:50:20|98886.1|98836.1|98876.7|98826.7|98889.6|98839.6|98876.5|98826.5|36
1656568230000|2022-06-30 05:50:30|98882|98832|98876.4|98826.4|98882|98832|98875.5|98825.5|29
1656568240000|2022-06-30 05:50:40|98876.1|98826.1|98877|98827|98880.6|98830.6|98875.8|98825.8|37
1656568250000|2022-06-30 05:50:50|98876.1|98826.1|98877.2|98827.2|98877.7|98827.7|98873.3|98823.3|33
1656568260000|2022-06-30 05:51:00|98877.5|98827.5|98876.3|98826.3|98878.3|98828.3|98875.2|98825.2|28
1656568270000|2022-06-30 05:51:10|98876.4|98826.4|98876.9|98826.9|98876.9|98826.9|98875.9|98825.9|18
1656568280000|2022-06-30 05:51:20|98877.1|98827.1|98875.9|98825.9|98877.3|98827.3|98875.6|98825.6|26
1656568290000|2022-06-30 05:51:30|98875.6|98825.6|98875.6|98825.6|98877.2|98827.2|98874|98824|24
1656568300000|2022-06-30 05:51:40|98875.5|98825.5|98876.1|98826.1|98877.2|98827.2|98875.5|98825.5|12
1656568310000|2022-06-30 05:51:50|98876|98826|98879.8|98829.8|98879.8|98829.8|98875.8|98825.8|18
1656568320000|2022-06-30 05:52:00|98877|98827|98866.4|98816.4|98877|98827|98865.9|98815.9|51
1656568330000|2022-06-30 05:52:10|98866.9|98816.9|98868.5|98818.5|98871.6|98821.6|98866.2|98816.2|42
1656568340000|2022-06-30 05:52:20|98868.4|98818.4|98865.6|98815.6|98871.7|98821.7|98864.4|98814.4|50
1656568350000|2022-06-30 05:52:30|98865.2|98815.2|98869.1|98819.1|98869.6|98819.6|98863.8|98813.8|27
1656568360000|2022-06-30 05:52:40|98869.8|98819.8|98870.4|98820.4|98870.4|98820.4|98868|98818|11
1656568370000|2022-06-30 05:52:50|98870.2|98820.2|98868.9|98818.9|98871|98821|98866.7|98816.7|18
1656568380000|2022-06-30 05:53:00|98866.4|98816.4|98863.7|98813.7|98869.7|98819.7|98860.9|98810.9|51
1656568390000|2022-06-30 05:53:10|98862.7|98812.7|98853.8|98803.8|98862.7|98812.7|98851.5|98801.5|66
1656568400000|2022-06-30 05:53:20|98854.4|98804.4|98857.2|98807.2|98857.2|98807.2|98853.9|98803.9|31
1656568410000|2022-06-30 05:53:30|98857.4|98807.4|98855.9|98805.9|98857.4|98807.4|98854.4|98804.4|33
1656568420000|2022-06-30 05:53:40|98856|98806|98856.9|98806.9|98857.9|98807.9|98853.4|98803.4|36
1656568430000|2022-06-30 05:53:50|98856.5|98806.5|98857.2|98807.2|98861.7|98811.7|98856.5|98806.5|35
1656568440000|2022-06-30 05:54:00|98859.6|98809.6|98854.4|98804.4|98861.4|98811.4|98848.2|98798.2|60
1656568450000|2022-06-30 05:54:10|98854.3|98804.3|98856|98806|98858.9|98808.9|98852.8|98802.8|42
1656568460000|2022-06-30 05:54:20|98855.4|98805.4|98859.6|98809.6|98861.1|98811.1|98855.4|98805.4|30
1656568470000|2022-06-30 05:54:30|98859.5|98809.5|98863.4|98813.4|98864|98814|98859.5|98809.5|27
1656568480000|2022-06-30 05:54:40|98863.5|98813.5|98868.6|98818.6|98872.5|98822.5|98863.5|98813.5|41
1656568490000|2022-06-30 05:54:50|98868.7|98818.7|98875.4|98825.4|98879.1|98829.1|98868.2|98818.2|43
1656568500000|2022-06-30 05:55:00|98876.2|98826.2|98869.7|98819.7|98876.2|98826.2|98866.8|98816.8|39
1656568510000|2022-06-30 05:55:10|98868.6|98818.6|98874.9|98824.9|98876.9|98826.9|98868.3|98818.3|48
1656568520000|2022-06-30 05:55:20|98875.1|98825.1|98880.1|98830.1|98883|98833|98871.9|98821.9|48
1656568530000|2022-06-30 05:55:30|98879.8|98829.8|98880.9|98830.9|98881.1|98831.1|98878.8|98828.8|35
1656568540000|2022-06-30 05:55:40|98880.6|98830.6|98875.3|98825.3|98880.8|98830.8|98874.7|98824.7|25
1656568550000|2022-06-30 05:55:50|98875.5|98825.5|98880.8|98830.8|98880.8|98830.8|98875|98825|31
1656568560000|2022-06-30 05:56:00|98880.9|98830.9|98892.2|98842.2|98892.2|98842.2|98880.9|98830.9|44
1656568570000|2022-06-30 05:56:10|98892.9|98842.9|98906.9|98856.9|98906.9|98856.9|98892.5|98842.5|43
1656568580000|2022-06-30 05:56:20|98907.3|98857.3|98907.5|98857.5|98910|98860|98897.9|98847.9|64
1656568590000|2022-06-30 05:56:30|98908|98858|98906.7|98856.7|98911.9|98861.9|98906.1|98856.1|41
1656568600000|2022-06-30 05:56:40|98906.8|98856.8|98914.8|98864.8|98917|98867|98904.8|98854.8|39
1656568610000|2022-06-30 05:56:50|98915.2|98865.2|98913.3|98863.3|98915.8|98865.8|98909.4|98859.4|27
1656568620000|2022-06-30 05:57:00|98913.5|98863.5|98904|98854|98915.2|98865.2|98902.8|98852.8|35
1656568630000|2022-06-30 05:57:10|98904.9|98854.9|98910|98860|98911.1|98861.1|98902.3|98852.3|34
1656568640000|2022-06-30 05:57:20|98911|98861|98909.3|98859.3|98911.5|98861.5|98903.8|98853.8|34
1656568650000|2022-06-30 05:57:30|98909.9|98859.9|98907|98857|98909.9|98859.9|98903.6|98853.6|36
1656568660000|2022-06-30 05:57:40|98906.3|98856.3|98910.4|98860.4|98910.4|98860.4|98906|98856|16
1656568670000|2022-06-30 05:57:50|98910.6|98860.6|98911.6|98861.6|98913.1|98863.1|98910.6|98860.6|13
1656568680000|2022-06-30 05:58:00|98907|98857|98894.3|98844.3|98911.3|98861.3|98890.4|98840.4|61
1656568690000|2022-06-30 05:58:10|98895.9|98845.9|98900|98850|98904|98854|98893.5|98843.5|35
1656568700000|2022-06-30 05:58:20|98899.2|98849.2|98896.5|98846.5|98900.6|98850.6|98895.5|98845.5|26
1656568710000|2022-06-30 05:58:30|98896.1|98846.1|98890.6|98840.6|98896.1|98846.1|98890.2|98840.2|24
1656568720000|2022-06-30 05:58:40|98890.7|98840.7|98884.6|98834.6|98891|98841|98882.1|98832.1|39
1656568730000|2022-06-30 05:58:50|98884.5|98834.5|98872.5|98822.5|98889|98839|98872.2|98822.2|44
1656568740000|2022-06-30 05:59:00|98870.6|98820.6|98883|98833|98886.8|98836.8|98866.2|98816.2|27
1656568750000|2022-06-30 05:59:10|98884.5|98834.5|98874|98824|98885|98835|98868.3|98818.3|32
1656568760000|2022-06-30 05:59:20|98868.3|98818.3|98878.5|98828.5|98882.9|98832.9|98866.9|98816.9|44
1656568770000|2022-06-30 05:59:30|98874.5|98824.5|98868.8|98818.8|98901.1|98825.6|98864.5|98784.3|25
1656568780000|2022-06-30 05:59:40|98869|98819|98863.5|98813.5|98881|98827.1|98853.3|98787|51
1656568790000|2022-06-30 05:59:50|98862|98812|98865.8|98815.8|98910.8|98815.8|98853.8|98753.4|40
1656568800000|2022-06-30 06:00:00|98902.3|98774|98835.6|98785.6|98925.3|98798.5|98829.3|98730.9|66
1656568810000|2022-06-30 06:00:10|98844.5|98794.5|98882|98782|98883|98807.4|98825.2|98769|41
1656568820000|2022-06-30 06:00:20|98831.9|98784|98866|98768|98877|98790.3|98814.5|98764.5|42
1656568830000|2022-06-30 06:00:30|98870.1|98765|98877|98773.9|98877.5|98789.4|98822.9|98765|44
1656568840000|2022-06-30 06:00:40|98878.3|98772.7|98851|98801|98878.5|98808|98829.3|98772.7|46
1656568850000|2022-06-30 06:00:50|98851.1|98801.1|98856.9|98806.9|98860.9|98810.9|98848.6|98798.6|48
1656568860000|2022-06-30 06:01:00|98856.6|98806.6|98859.8|98809.8|98859.8|98809.8|98837.5|98787.5|73
1656568870000|2022-06-30 06:01:10|98851.7|98801.7|98865|98815|98883|98818.8|98851.7|98788|61
1656568880000|2022-06-30 06:01:20|98860.5|98810.5|98855.1|98805.1|98903.8|98817.8|98852|98790.5|42
1656568890000|2022-06-30 06:01:30|98855.5|98805.5|98865.5|98815.5|98867.6|98817.6|98852.7|98802.7|48
1656568900000|2022-06-30 06:01:40|98866|98816|98867.6|98817.6|98869.1|98819.1|98866|98816|29
1656568910000|2022-06-30 06:01:50|98867.7|98817.7|98879.4|98829.4|98879.4|98829.4|98867.4|98817.4|36
1656568920000|2022-06-30 06:02:00|98880.3|98830.3|98882.6|98832.6|98885.1|98835.1|98877.7|98827.7|57
1656568930000|2022-06-30 06:02:10|98882.1|98832.1|98887.7|98837.7|98889.3|98839.3|98882.1|98832.1|35
1656568940000|2022-06-30 06:02:20|98886.4|98836.4|98880.6|98830.6|98889.4|98839.4|98879.1|98829.1|36
1656568950000|2022-06-30 06:02:30|98886.5|98836.5|98882.4|98832.4|98888|98838|98878.5|98828.5|44
1656568960000|2022-06-30 06:02:40|98880.6|98830.6|98880.7|98830.7|98884.1|98834.1|98878.2|98828.2|36
1656568970000|2022-06-30 06:02:50|98880.3|98830.3|98876.7|98826.7|98881.1|98831.1|98870.9|98820.9|33
1656568980000|2022-06-30 06:03:00|98875.1|98825.1|98877.3|98827.3|98877.3|98827.3|98845.8|98798.7|55
1656568990000|2022-06-30 06:03:10|98879|98829|98868|98818|98882.3|98832.3|98866.4|98816.4|57
1656569000000|2022-06-30 06:03:20|98865.8|98815.8|98833.8|98783.8|98868.7|98818.7|98833.8|98783.8|65
1656569010000|2022-06-30 06:03:30|98833.1|98783.1|98840.3|98790.3|98845.4|98795.4|98831.8|98781.8|54
1656569020000|2022-06-30 06:03:40|98840.6|98790.6|98806|98756|98840.6|98790.6|98789.6|98739.6|58
1656569030000|2022-06-30 06:03:50|98806.6|98756.6|98829.1|98779.1|98830.5|98780.5|98806.6|98756.6|55
1656569040000|2022-06-30 06:04:00|98829.4|98779.4|98824.1|98774.1|98838|98788|98819.5|98769.5|61
1656569050000|2022-06-30 06:04:10|98823.2|98773.2|98816.7|98766.7|98828|98778|98815|98765|47
1656569060000|2022-06-30 06:04:20|98817.7|98767.7|98831.9|98781.9|98831.9|98781.9|98817.7|98767.7|40
1656569070000|2022-06-30 06:04:30|98836.1|98786.1|98849.3|98799.3|98904.9|98821.4|98832.2|98775|72
1656569080000|2022-06-30 06:04:40|98849|98799|98859.8|98809.8|98862.6|98812.6|98847.8|98797.8|46
1656569090000|2022-06-30 06:04:50|98859.1|98809.1|98866.7|98816.7|98868.2|98818.2|98858|98808|43
1656569100000|2022-06-30 06:05:00|98866.9|98816.9|98892.4|98842.4|98900.8|98850.8|98866.5|98816.5|54
1656569110000|2022-06-30 06:05:10|98892.1|98842.1|98888.9|98838.9|98893.6|98843.6|98886.3|98836.3|35
1656569120000|2022-06-30 06:05:20|98889.2|98839.2|98867.2|98817.2|98889.4|98839.4|98865|98815|20
1656569130000|2022-06-30 06:05:30|98867.4|98817.4|98881.4|98831.4|98881.9|98831.9|98865.2|98815.2|55
1656569140000|2022-06-30 06:05:40|98881.2|98831.2|98857.3|98807.3|98883.2|98833.2|98854.9|98804.9|61
1656569150000|2022-06-30 06:05:50|98857|98807|98853|98803|98863.9|98813.9|98850.7|98800.7|51
1656569160000|2022-06-30 06:06:00|98852.7|98802.7|98846.6|98796.6|98852.7|98802.7|98840.6|98790.6|45
1656569170000|2022-06-30 06:06:10|98846.2|98796.2|98839.6|98789.6|98846.7|98796.7|98837.8|98787.8|45
1656569180000|2022-06-30 06:06:20|98839.5|98789.5|98837.6|98787.6|98840.5|98790.5|98835|98785|46
1656569190000|2022-06-30 06:06:30|98837.3|98787.3|98840.5|98790.5|98844|98794|98836.6|98786.6|46
1656569200000|2022-06-30 06:06:40|98838.9|98788.9|98851.1|98801.1|98910.3|98812.3|98838.6|98762.2|50
1656569210000|2022-06-30 06:06:50|98851.4|98801.4|98852.4|98802.4|98853.8|98803.8|98848.8|98798.8|31
1656569220000|2022-06-30 06:07:00|98852.8|98802.8|98848.7|98798.7|98852.8|98802.8|98844.3|98794.3|46
1656569230000|2022-06-30 06:07:10|98849.2|98799.2|98864.6|98814.6|98903.8|98820.2|98849.2|98778|52
1656569240000|2022-06-30 06:07:20|98864.2|98814.2|98867.6|98817.6|98871.1|98821.1|98864|98814|56
1656569250000|2022-06-30 06:07:30|98868.1|98818.1|98864.7|98814.7|98871.4|98821.4|98862.2|98812.2|46
1656569260000|2022-06-30 06:07:40|98865.3|98815.3|98901.7|98851.7|98912.5|98862.5|98865.3|98815.3|66
1656569270000|2022-06-30 06:07:50|98895.6|98845.6|98903.1|98853.1|99086.2|98886.2|98885.5|98798.5|73
1656569280000|2022-06-30 06:08:00|98902.6|98852.6|98909.3|98859.3|98910.4|98860.4|98902.6|98852.6|51
1656569290000|2022-06-30 06:08:10|98909.7|98859.7|98921|98871|98925.1|98875.1|98909.7|98859.7|55
1656569300000|2022-06-30 06:08:20|98920.6|98870.6|98920|98870|98927.8|98877.8|98919.4|98869.4|58
1656569310000|2022-06-30 06:08:30|98921.1|98871.1|98925.5|98875.5|98925.7|98875.7|98916.5|98866.5|46
1656569320000|2022-06-30 06:08:40|98925.2|98875.2|98916.5|98866.5|98925.2|98875.2|98913.8|98863.8|64
1656569330000|2022-06-30 06:08:50|98916.4|98866.4|98921.6|98871.6|98926|98876|98916.4|98866.4|52
1656569340000|2022-06-30 06:09:00|98922|98872|98901.7|98851.7|98922.1|98872.1|98901.4|98851.4|43
1656569350000|2022-06-30 06:09:10|98903.9|98853.9|98906.6|98856.6|98907.1|98857.1|98901.3|98851.3|38
1656569360000|2022-06-30 06:09:20|98906.7|98856.7|98904|98854|98917.9|98867.9|98898.9|98848.9|68
1656569370000|2022-06-30 06:09:30|98905|98855|98914.6|98864.6|98957.3|98879.6|98901.4|98815.3|66
1656569380000|2022-06-30 06:09:40|98915.1|98865.1|98926.1|98876.1|98937.5|98887.5|98904|98861.5|62
1656569390000|2022-06-30 06:09:50|98966.3|98840.4|98912.5|98862.5|98966.3|98884.6|98903.3|98840.4|68
1656569400000|2022-06-30 06:10:00|98910.7|98860.7|98890.6|98840.6|98949.4|98870.8|98885.2|98815.8|67
1656569410000|2022-06-30 06:10:10|98891.4|98841.4|98899.6|98849.6|98912.2|98862.2|98888.6|98838.6|59
1656569420000|2022-06-30 06:10:20|98899.9|98849.9|98925.1|98875.1|98938.9|98888.9|98894.7|98844.7|59
1656569430000|2022-06-30 06:10:30|98929.5|98879.5|98919|98869|98929.5|98879.5|98915.3|98865.3|56
1656569440000|2022-06-30 06:10:40|98918.7|98868.7|98910.4|98860.4|98926.5|98876.5|98909.9|98859.9|53
1656569450000|2022-06-30 06:10:50|98910.6|98860.6|98914.3|98864.3|98916.5|98866.5|98910.1|98860.1|44
1656569460000|2022-06-30 06:11:00|98915.5|98865.5|98921.6|98871.6|98930.5|98880.5|98913.1|98863.1|63
1656569470000|2022-06-30 06:11:10|98923.8|98873.8|98922.5|98872.5|98937.5|98887.5|98917.1|98867.1|53
1656569480000|2022-06-30 06:11:20|98922.4|98872.4|98894.1|98844.1|98930.6|98880.6|98886.3|98836.3|60
1656569490000|2022-06-30 06:11:30|98895.4|98845.4|98895.5|98845.5|98899.9|98849.9|98888.6|98838.6|56
1656569500000|2022-06-30 06:11:40|98894.4|98844.4|98879.9|98829.9|98904.8|98854.8|98878.3|98828.3|60
1656569510000|2022-06-30 06:11:50|98878.9|98828.9|98891|98841|98894.7|98844.7|98878|98828|53
1656569520000|2022-06-30 06:12:00|98890.7|98840.7|98897.2|98847.2|98902.6|98852.6|98889.9|98839.9|50
1656569530000|2022-06-30 06:12:10|98897.8|98847.8|98912.9|98862.9|98915|98865|98897.8|98847.8|53
1656569540000|2022-06-30 06:12:20|98912.8|98862.8|98912.8|98862.8|98913.5|98863.5|98908.6|98858.6|47
1656569550000|2022-06-30 06:12:30|98913|98863|98906.7|98856.7|98922|98872|98906.1|98856.1|53
1656569560000|2022-06-30 06:12:40|98906.3|98856.3|98904.6|98854.6|98907.1|98857.1|98903.2|98853.2|56
1656569570000|2022-06-30 06:12:50|98904.4|98854.4|98910.9|98860.9|98910.9|98860.9|98903.1|98853.1|56
1656569580000|2022-06-30 06:13:00|98909.5|98859.5|98903|98853|98909.5|98865.1|98890.1|98847.1|55
1656569590000|2022-06-30 06:13:10|98902.7|98852.7|98915.5|98865.5|98915.5|98867.7|98886.2|98841.6|58
1656569600000|2022-06-30 06:13:20|98896.3|98871.3|98908.8|98858.8|98915|98873.6|98896.3|98857.6|58
1656569610000|2022-06-30 06:13:30|98909|98859|98899.5|98849.5|98909.5|98859.5|98897.4|98847.4|50
1656569620000|2022-06-30 06:13:40|98895.6|98845.6|98897.4|98847.4|98905.8|98865|98889.5|98845.3|46
1656569630000|2022-06-30 06:13:50|98897.8|98847.8|98887.7|98837.7|98898.1|98848.1|98887.3|98837.3|42
1656569640000|2022-06-30 06:14:00|98889.6|98839.6|98878.4|98828.4|98889.6|98840.6|98855.7|98823.2|63
1656569650000|2022-06-30 06:14:10|98877.8|98827.8|98872.6|98822.6|98879|98829|98869.2|98819.2|56
1656569660000|2022-06-30 06:14:20|98872.7|98822.7|98862|98812|98879.9|98829.9|98861.9|98811.9|65
1656569670000|2022-06-30 06:14:30|98864.1|98814.1|98871.9|98821.9|98871.9|98821.9|98857.9|98807.9|58
1656569680000|2022-06-30 06:14:40|98876.8|98826.8|98875.4|98825.4|98880|98830|98869.7|98819.7|54
1656569690000|2022-06-30 06:14:50|98874.9|98824.9|98877.3|98827.3|98879.2|98829.2|98872.5|98822.5|40
1656569700000|2022-06-30 06:15:00|98877.1|98827.1|98881|98831|98885.7|98835.7|98864.7|98814.7|70
1656569710000|2022-06-30 06:15:10|98880.7|98830.7|98882.9|98832.9|98885.8|98835.8|98876.8|98826.8|63
1656569720000|2022-06-30 06:15:20|98883.5|98833.5|98887.7|98837.7|98888.7|98838.7|98878.4|98828.4|74
1656569730000|2022-06-30 06:15:30|98882.3|98832.3|98887.6|98837.6|98887.8|98848|98868.6|98830.8|61
1656569740000|2022-06-30 06:15:40|98883.4|98833.4|98891.3|98841.3|98896.1|98853.2|98871.7|98833.4|66
1656569750000|2022-06-30 06:15:50|98891.6|98841.6|98899.8|98849.8|98899.9|98862.8|98884.4|98841.2|61
1656569760000|2022-06-30 06:16:00|98899.5|98849.5|98903.4|98853.4|98907.8|98870.2|98885.3|98848.7|63
1656569770000|2022-06-30 06:16:10|98904.2|98854.2|98927.9|98877.9|98937|98887|98904.2|98854.2|73
1656569780000|2022-06-30 06:16:20|98928.8|98878.8|98933.8|98883.8|98940.8|98890.8|98928.2|98878.2|55
1656569790000|2022-06-30 06:16:30|98933.5|98883.5|98930.5|98880.5|98939.5|98889.5|98929.5|98879.5|57
1656569800000|2022-06-30 06:16:40|98930.4|98880.4|98929.1|98879.1|98934.9|98884.9|98925.2|98875.2|55
1656569810000|2022-06-30 06:16:50|98928.9|98878.9|98918.9|98868.9|98929.8|98879.8|98916.1|98866.1|73
1656569820000|2022-06-30 06:17:00|98920.9|98870.9|98892.6|98867.6|98923|98880.2|98891.8|98855.9|56
1656569830000|2022-06-30 06:17:10|98891.5|98866.5|98878.5|98828.5|98928.7|98867.1|98868.3|98801.6|73
1656569840000|2022-06-30 06:17:20|98877.6|98827.6|98875.4|98825.4|98942.2|98842.8|98874.5|98801.6|55
1656569850000|2022-06-30 06:17:30|98875.6|98825.6|98879.4|98829.4|98881.6|98831.6|98875.2|98825.2|47
1656569860000|2022-06-30 06:17:40|98880.9|98830.9|98868.1|98818.1|98881|98831|98851.1|98814.2|50
1656569870000|2022-06-30 06:17:50|98869.2|98819.2|98858.8|98833.8|98869.2|98836.8|98847.7|98810.2|60
1656569880000|2022-06-30 06:18:00|98857.5|98832.5|98865.7|98840.7|98868.7|98843.7|98855.5|98830.5|61
1656569890000|2022-06-30 06:18:10|98866.1|98841.1|98873.9|98848.9|98881|98851.7|98864.9|98830.5|54
1656569900000|2022-06-30 06:18:20|98873.1|98848.1|98869.4|98844.4|98878.2|98853.2|98869.4|98844.4|55
1656569910000|2022-06-30 06:18:30|98869|98844|98870.9|98845.9|98873|98848|98868.6|98843.6|32
1656569920000|2022-06-30 06:18:40|98870.4|98845.4|98864.5|98839.5|98870.5|98845.5|98864.5|98839.5|31
1656569930000|2022-06-30 06:18:50|98864.9|98839.9|98867.2|98842.2|98868.8|98843.8|98860.8|98835.8|36
1656569940000|2022-06-30 06:19:00|98868.6|98843.6|98883.2|98858.2|98902.8|98862.3|98867.6|98841.1|65
1656569950000|2022-06-30 06:19:10|98885.1|98860.1|98905.3|98855.3|98933|98883|98885.1|98848.9|76
1656569960000|2022-06-30 06:19:20|98905.1|98855.1|98908.7|98858.7|98960.9|98874.7|98892.4|98815.8|52
1656569970000|2022-06-30 06:19:30|98909|98859|98894.7|98844.7|98923.9|98873.9|98888.4|98838.4|66
1656569980000|2022-06-30 06:19:40|98895.2|98845.2|98911.3|98861.3|98930.6|98880.6|98891.2|98841.2|68
1656569990000|2022-06-30 06:19:50|98913.2|98863.2|98906.5|98856.5|98914|98864|98900.3|98850.3|62
1656570000000|2022-06-30 06:20:00|98906.9|98856.9|98918.1|98868.1|98963.1|98876.8|98901.3|98816.2|52
1656570010000|2022-06-30 06:20:10|98917.6|98867.6|98911.9|98861.9|98926.6|98876.6|98893.8|98843.8|65
1656570020000|2022-06-30 06:20:20|98913.1|98863.1|98918.4|98868.4|98943|98893|98896.1|98846.1|72
1656570030000|2022-06-30 06:20:30|98915.1|98865.1|98900.9|98850.9|98917.5|98867.5|98894.8|98844.8|60
1656570040000|2022-06-30 06:20:40|98893.4|98843.4|98889.5|98839.5|98897.5|98847.5|98884.6|98834.6|62
1656570050000|2022-06-30 06:20:50|98888.7|98838.7|98906.8|98856.8|98919.3|98869.3|98886.7|98836.7|63
1656570060000|2022-06-30 06:21:00|98907|98857|98926.1|98876.1|98927.2|98877.2|98904.1|98854.1|45
1656570070000|2022-06-30 06:21:10|98926.5|98876.5|98938.1|98888.1|98938.2|98888.2|98923.1|98873.1|55
1656570080000|2022-06-30 06:21:20|98937.2|98887.2|98932|98882|98957.9|98907.9|98927|98877|61
1656570090000|2022-06-30 06:21:30|98936.7|98886.7|98937.6|98887.6|98939.2|98889.2|98927.4|98877.4|64
1656570100000|2022-06-30 06:21:40|98938.3|98888.3|98940.1|98890.1|98989.3|98904.1|98932.4|98847.3|66
1656570110000|2022-06-30 06:21:50|98940.8|98890.8|98936.5|98886.5|98948.1|98898.1|98926.3|98876.3|58
1656570120000|2022-06-30 06:22:00|98934.7|98884.7|98917.5|98867.5|98936.5|98886.5|98912.3|98862.3|69
1656570130000|2022-06-30 06:22:10|98916.4|98866.4|98937.8|98887.8|98986.8|98888.5|98907.3|98843.7|65
1656570140000|2022-06-30 06:22:20|98938.4|98888.4|98910.2|98860.2|98938.4|98888.4|98906.1|98856.1|63
1656570150000|2022-06-30 06:22:30|98910.7|98860.7|98922.2|98872.2|98954.8|98904.8|98909.4|98859.4|71
1656570160000|2022-06-30 06:22:40|98922.8|98872.8|98913.1|98863.1|98925.7|98875.7|98893.9|98852.4|69
1656570170000|2022-06-30 06:22:50|98912.5|98862.5|98921.1|98871.1|98932.1|98882.1|98907.6|98857.6|57
1656570180000|2022-06-30 06:23:00|98923.3|98873.3|98922.2|98872.2|98935.1|98885.1|98922.2|98872.2|59
1656570190000|2022-06-30 06:23:10|98923.6|98873.6|98920.5|98870.5|98951.4|98901.4|98920.5|98870.5|66
1656570200000|2022-06-30 06:23:20|98920|98870|98923.8|98873.8|98927.6|98877.6|98920|98870|52
1656570210000|2022-06-30 06:23:30|98923.1|98873.1|98925.3|98875.3|98927.8|98877.8|98921.5|98871.5|41
1656570220000|2022-06-30 06:23:40|98924.5|98874.5|98912|98862|98958.6|98882.3|98895.7|98811.4|71
1656570230000|2022-06-30 06:23:50|98916|98866|98935|98885|98998.5|98907.5|98914.1|98843.4|72
1656570240000|2022-06-30 06:24:00|98935.3|98885.3|98923.5|98873.5|98935.3|98885.3|98921.7|98871.7|65
1656570250000|2022-06-30 06:24:10|98924.4|98874.4|98930.8|98880.8|98934.2|98884.2|98924|98874|55
1656570260000|2022-06-30 06:24:20|98931.4|98881.4|98938.3|98888.3|98938.6|98902.2|98921.5|98880.1|59
1656570270000|2022-06-30 06:24:30|98938.1|98888.1|98951.7|98901.7|98951.7|98901.7|98936.5|98886.5|65
1656570280000|2022-06-30 06:24:40|98949|98899|98946.9|98896.9|98953.7|98903.7|98946.9|98896.9|57
1656570290000|2022-06-30 06:24:50|98947.8|98897.8|98937.2|98887.2|98959.7|98909.7|98925.2|98875.2|61
1656570300000|2022-06-30 06:25:00|98937.9|98887.9|98932.9|98882.9|98938|98888|98931.7|98881.7|53
1656570310000|2022-06-30 06:25:10|98932.2|98882.2|98933.8|98883.8|98937|98887|98932.2|98882.2|57
1656570320000|2022-06-30 06:25:20|98934.3|98884.3|98917.6|98867.6|98934.4|98884.4|98916.2|98866.2|58
1656570330000|2022-06-30 06:25:30|98917.5|98867.5|98908.1|98858.1|98918.7|98868.7|98905.6|98855.6|56
1656570340000|2022-06-30 06:25:40|98908.2|98858.2|98903.4|98878.4|98908.2|98878.4|98897.4|98857|50
1656570350000|2022-06-30 06:25:50|98904.2|98879.2|98888.3|98863.3|98906.7|98881.7|98887.2|98846.4|53
1656570360000|2022-06-30 06:26:00|98888.7|98863.7|98888.8|98863.8|98903.8|98866.5|98878.4|98837.7|65
1656570370000|2022-06-30 06:26:10|98890.4|98865.4|98934.5|98884.5|99095|98895|98890.4|98855.6|75
1656570380000|2022-06-30 06:26:20|98930.6|98880.6|98908.5|98858.5|98930.6|98884.4|98902.5|98857.2|68
1656570390000|2022-06-30 06:26:30|98907.8|98857.8|98902.2|98852.2|98918.2|98868.2|98902.2|98852.2|50
1656570400000|2022-06-30 06:26:40|98901.6|98851.6|98904.4|98854.4|98906.7|98856.7|98901|98851|55
1656570410000|2022-06-30 06:26:50|98904.5|98854.5|98908.7|98858.7|98911.8|98861.8|98877.6|98827.6|58
1656570420000|2022-06-30 06:27:00|98906.8|98856.8|98913.1|98863.1|98920.9|98870.9|98895.5|98845.5|76
1656570430000|2022-06-30 06:27:10|98913.2|98863.2|98905.4|98855.4|98927.7|98877.7|98902.1|98852.1|77
1656570440000|2022-06-30 06:27:20|98913.9|98863.9|98912.2|98887.2|98930|98890.7|98905.6|98863.9|73
1656570450000|2022-06-30 06:27:30|98911.5|98886.5|98916.4|98866.4|98927.4|98886.8|98903.2|98858.4|74
1656570460000|2022-06-30 06:27:40|98917.8|98867.8|98926.5|98876.5|98932.2|98889.8|98899.5|98864.8|77
1656570470000|2022-06-30 06:27:50|98926.6|98876.6|98933.3|98883.3|98933.6|98890.6|98907.7|98871.5|71
1656570480000|2022-06-30 06:28:00|98931.8|98881.8|98930.5|98905.5|98941.7|98905.5|98908.9|98876.5|73
1656570490000|2022-06-30 06:28:10|98932.9|98907.9|98984.5|98934.5|99129.7|98943.4|98931.4|98902.9|77
1656570500000|2022-06-30 06:28:20|98984.6|98934.6|98970.5|98920.5|98999.2|98949.2|98944.9|98911.7|79
1656570510000|2022-06-30 06:28:30|98971|98921|98920.7|98895.7|98973|98923|98912|98887|71
1656570520000|2022-06-30 06:28:40|98919.5|98894.5|98922.7|98897.7|98934.5|98897.7|98914.3|98880.8|51
1656570530000|2022-06-30 06:28:50|98925|98900|98934.4|98884.4|98935.6|98900.5|98917.4|98877.3|55
1656570540000|2022-06-30 06:29:00|98935|98885|98929.1|98904.1|98943.2|98904.1|98920.9|98882.9|57
1656570550000|2022-06-30 06:29:10|98931.4|98906.4|98924.2|98899.2|98940.9|98906.4|98921.1|98887.5|56
1656570560000|2022-06-30 06:29:20|98923.9|98898.9|98928.6|98903.6|98928.8|98903.8|98922.1|98897.1|40
1656570570000|2022-06-30 06:29:30|98927.3|98902.3|98931.2|98906.2|98937.2|98912.2|98926.6|98901.6|69
1656570580000|2022-06-30 06:29:40|98931|98906|98929.7|98904.7|98932.8|98907.8|98927.9|98902.9|63
1656570590000|2022-06-30 06:29:50|98929.6|98904.6|98937.1|98912.1|98937.2|98912.2|98928.2|98903.2|54
1656570600000|2022-06-30 06:30:00|98934.1|98909.1|98941.8|98916.8|98942.4|98917.4|98931.9|98906.9|71
1656570610000|2022-06-30 06:30:10|98941.7|98916.7|98939.8|98914.8|98944.7|98919.7|98938.3|98913.3|66
1656570620000|2022-06-30 06:30:20|98939.9|98914.9|98906.2|98856.2|98941.3|98916.3|98892.2|98856.2|73
1656570630000|2022-06-30 06:30:30|98905.1|98855.1|98872.9|98822.9|98905.1|98862|98854.9|98804.9|75
1656570640000|2022-06-30 06:30:40|98872.5|98822.5|98857|98807|98917.6|98826.6|98853.8|98769.7|78
1656570650000|2022-06-30 06:30:50|98855.4|98805.4|98868|98818|98906.7|98818|98848.5|98765.9|80
1656570660000|2022-06-30 06:31:00|98866.7|98816.7|98875.1|98825.1|98878.3|98828.3|98863.3|98813.3|73
1656570670000|2022-06-30 06:31:10|98875.6|98825.6|98892.6|98842.6|98894.4|98844.4|98857.7|98807.7|75
1656570680000|2022-06-30 06:31:20|98895.1|98845.1|98924.6|98874.6|98927.6|98877.6|98893.6|98843.6|74
1656570690000|2022-06-30 06:31:30|98923.8|98873.8|98926.7|98876.7|98933.3|98883.3|98921.9|98871.9|73
1656570700000|2022-06-30 06:31:40|98925.5|98875.5|98947.6|98897.6|98949.4|98901.3|98910.5|98875.4|72
1656570710000|2022-06-30 06:31:50|98947.7|98897.7|98941|98891|98949.4|98899.4|98939|98889|63
1656570720000|2022-06-30 06:32:00|98940|98890|98938.7|98888.7|98942.5|98892.5|98935.8|98885.8|59
1656570730000|2022-06-30 06:32:10|98939.3|98889.3|98931.4|98881.4|98940|98890|98926.4|98876.4|52
1656570740000|2022-06-30 06:32:20|98931.3|98881.3|98916|98866|98933|98883|98916|98866|47
1656570750000|2022-06-30 06:32:30|98916.6|98866.6|98903.1|98853.1|98918.2|98871|98874.5|98846.9|73
1656570760000|2022-06-30 06:32:40|98901.8|98851.8|98911.8|98861.8|98912.5|98877.2|98889.4|98851.8|59
1656570770000|2022-06-30 06:32:50|98912|98862|98927.5|98877.5|98938.1|98888.1|98903.5|98853.5|65
1656570780000|2022-06-30 06:33:00|98926.3|98876.3|98922.7|98872.7|98927.2|98890|98906.9|98872.7|65
1656570790000|2022-06-30 06:33:10|98912.9|98887.9|98888.4|98863.4|98914.7|98887.9|98887.4|98862.4|65
1656570800000|2022-06-30 06:33:20|98889.5|98864.5|98899.2|98874.2|98899.2|98874.2|98889|98864|66
1656570810000|2022-06-30 06:33:30|98896.2|98871.2|98901.7|98876.7|98903.1|98878.1|98896.2|98871.2|52
1656570820000|2022-06-30 06:33:40|98901.5|98876.5|98896|98871|98905.9|98880.9|98893.8|98868.8|52
1656570830000|2022-06-30 06:33:50|98897.1|98872.1|98921.1|98871.1|98922|98878.7|98895.4|98860.1|65
1656570840000|2022-06-30 06:34:00|98920.3|98870.3|98929.4|98879.4|98929.6|98895.4|98904.8|98867.1|73
1656570850000|2022-06-30 06:34:10|98929.8|98879.8|98918|98893|98933.7|98898.1|98915.3|98879.8|66
1656570860000|2022-06-30 06:34:20|98918.2|98893.2|98914.9|98889.9|98925.4|98896.2|98910.1|98872.4|64
1656570870000|2022-06-30 06:34:30|98916.7|98891.7|98910.3|98885.3|98918.2|98893.2|98910|98885|63
1656570880000|2022-06-30 06:34:40|98910.2|98885.2|98916.9|98891.9|98918.8|98893.8|98910.2|98885.2|53
1656570890000|2022-06-30 06:34:50|98917.4|98892.4|98904|98879|98917.4|98892.4|98897.1|98859.4|64
1656570900000|2022-06-30 06:35:00|98903.5|98878.5|98902.6|98877.6|98923.8|98885.6|98900.1|98871.2|55
1656570910000|2022-06-30 06:35:10|98904.1|98879.1|98908.7|98883.7|98910.4|98885.4|98899.1|98874.1|61
1656570920000|2022-06-30 06:35:20|98908.6|98883.6|98938.9|98913.9|98953.3|98915.7|98908.4|98883.4|71
1656570930000|2022-06-30 06:35:30|98939.4|98914.4|98941.6|98891.6|98946.9|98918.3|98933.3|98891.5|68
1656570940000|2022-06-30 06:35:40|98930.6|98905.6|98927.1|98902.1|98947.1|98908.9|98924.4|98890.6|68
1656570950000|2022-06-30 06:35:50|98928.4|98903.4|98920.1|98895.1|98933.9|98903.6|98909.9|98863.9|64
1656570960000|2022-06-30 06:36:00|98920.2|98895.2|98919.7|98894.7|98933.6|98895.2|98915.4|98879.2|53
1656570970000|2022-06-30 06:36:10|98920|98895|98918.7|98893.7|98921.5|98896.5|98917.4|98892.4|58
1656570980000|2022-06-30 06:36:20|98920.1|98895.1|98926|98901|98927.1|98902.1|98917.4|98892.4|51
1656570990000|2022-06-30 06:36:30|98925.1|98900.1|98978.9|98928.9|98995.9|98945.9|98916.8|98883.4|57
1656571000000|2022-06-30 06:36:40|98981|98931|98982.4|98932.4|98990.9|98940.9|98976.9|98926.9|72
1656571010000|2022-06-30 06:36:50|98982.5|98932.5|98994.5|98944.5|99014.8|98964.8|98974.9|98924.9|75
1656571020000|2022-06-30 06:37:00|98995.6|98945.6|98988.9|98938.9|99003.3|98953.3|98979.9|98929.9|71
1656571030000|2022-06-30 06:37:10|98989.5|98939.5|98994.9|98944.9|98995.1|98945.1|98979.5|98929.5|64
1656571040000|2022-06-30 06:37:20|98996.1|98946.1|98992.4|98942.4|98997.3|98947.3|98989|98939|67
1656571050000|2022-06-30 06:37:30|98992.7|98942.7|98992.9|98942.9|98997|98947|98991.5|98941.5|46
1656571060000|2022-06-30 06:37:40|98992.7|98942.7|98987.2|98937.2|98992.7|98942.7|98983.3|98933.3|52
1656571070000|2022-06-30 06:37:50|98987.3|98937.3|98973.7|98948.7|98988.3|98950.6|98971.6|98935.3|43
1656571080000|2022-06-30 06:38:00|98973.6|98948.6|98973.2|98948.2|98989.8|98953.5|98971.9|98936.4|55
1656571090000|2022-06-30 06:38:10|98973|98948|98973.1|98948.1|98975.6|98950.6|98971.8|98946.8|33
1656571100000|2022-06-30 06:38:20|98973.2|98948.2|98972|98947|98987|98948.2|98970.1|98932.7|41
1656571110000|2022-06-30 06:38:30|98971.2|98946.2|98973|98948|98973.9|98948.9|98968.2|98943.2|40
1656571120000|2022-06-30 06:38:40|98974|98949|98960.2|98935.2|98983.6|98958.6|98958.6|98919.6|66
1656571130000|2022-06-30 06:38:50|98961|98936|98966.2|98941.2|98975.2|98942.6|98960.2|98923.2|61
1656571140000|2022-06-30 06:39:00|98965.6|98940.6|98975.2|98925.2|98980|98946|98964.1|98921.2|56
1656571150000|2022-06-30 06:39:10|98979.4|98929.4|98976.2|98926.2|98983.3|98941.8|98960|98922.3|64
1656571160000|2022-06-30 06:39:20|98976.1|98926.1|98982|98957|99007.8|98959.9|98972.8|98922.8|72
1656571170000|2022-06-30 06:39:30|98985.4|98960.4|98996.3|98946.3|99022.4|98972.4|98985.4|98939.6|71
1656571180000|2022-06-30 06:39:40|98992.1|98942.1|98986|98936|99005.9|98955.9|98966|98929.3|68
1656571190000|2022-06-30 06:39:50|98984.1|98934.1|98975.9|98950.9|98986.6|98950.9|98969.6|98924.8|76
1656571200000|2022-06-30 06:40:00|98976|98951|98979.6|98929.6|98998.9|98953.6|98973.3|98929.6|67
1656571210000|2022-06-30 06:40:10|98981.9|98931.9|99004.5|98954.5|99007.8|98957.8|98980|98930|73
1656571220000|2022-06-30 06:40:20|99003.5|98953.5|99001.2|98951.2|99006.2|98956.2|99000.1|98950.1|63
1656571230000|2022-06-30 06:40:30|99002.6|98952.6|98997.4|98947.4|99026.6|98976.6|98994.8|98944.8|49
1656571240000|2022-06-30 06:40:40|98994.3|98944.3|99009.4|98959.4|99016.1|98966.1|98993.5|98943.5|65
1656571250000|2022-06-30 06:40:50|99009.5|98959.5|99016.2|98966.2|99016.8|98966.8|99008.7|98958.7|41
1656571260000|2022-06-30 06:41:00|99016.6|98966.6|99020.9|98970.9|99025.1|98975.1|99013.5|98963.5|63
1656571270000|2022-06-30 06:41:10|99020.2|98970.2|99037.1|98987.1|99042|98992|99016.6|98966.6|73
1656571280000|2022-06-30 06:41:20|99036.5|98986.5|99033.3|98983.3|99056.1|99006.1|99021.2|98971.2|67
1656571290000|2022-06-30 06:41:30|99033.4|98983.4|99044|98994|99059.6|99009.6|99032.6|98982.6|64
1656571300000|2022-06-30 06:41:40|99043.1|98993.1|99057.6|99007.6|99069.5|99019.5|99042.9|98992.9|72
1656571310000|2022-06-30 06:41:50|99056.3|99006.3|99096.7|99046.7|99099.1|99059.7|99052.8|99002.8|74
1656571320000|2022-06-30 06:42:00|99096.6|99046.6|99098.9|99048.9|99099.3|99049.3|99095|99045|54
1656571330000|2022-06-30 06:42:10|99099.8|99049.8|99091.2|99066.2|99101.4|99073.6|99087.9|99048.6|47
1656571340000|2022-06-30 06:42:20|99091.7|99066.7|99087.8|99062.8|99105.9|99066.7|99087.5|99045|64
1656571350000|2022-06-30 06:42:30|99087.4|99062.4|99087.6|99062.6|99089.9|99064.9|99085.1|99060.1|56
1656571360000|2022-06-30 06:42:40|99087.4|99062.4|99079.4|99054.4|99088|99063|99078.1|99053.1|53
1656571370000|2022-06-30 06:42:50|99079.8|99054.8|99088.7|99063.7|99089.9|99064.9|99078.3|99053.3|67
1656571380000|2022-06-30 06:43:00|99088|99063|99095.4|99070.4|99096.7|99071.7|99086.3|99061.3|59
1656571390000|2022-06-30 06:43:10|99095.9|99070.9|99114.3|99064.3|99115|99080.6|99090.1|99055.7|66
1656571400000|2022-06-30 06:43:20|99114|99064|99117|99067|99120.1|99070.1|99109.8|99059.8|71
1656571410000|2022-06-30 06:43:30|99116.9|99066.9|99118.1|99068.1|99127.3|99089.7|99108.4|99064|72
1656571420000|2022-06-30 06:43:40|99118.8|99068.8|99100.7|99075.7|99130.7|99083.4|99100|99058.3|65
1656571430000|2022-06-30 06:43:50|99100.5|99075.5|99131.9|99081.9|99133.1|99088.2|99100.5|99069|70
1656571440000|2022-06-30 06:44:00|99129.3|99079.3|99121.5|99071.5|99133.8|99083.8|99118.8|99068.8|67
1656571450000|2022-06-30 06:44:10|99122.2|99072.2|99106|99081|99122.2|99081.7|99102.3|99064.8|61
1656571460000|2022-06-30 06:44:20|99105.9|99080.9|99110.4|99085.4|99123.4|99086.3|99103.6|99071.8|65
1656571470000|2022-06-30 06:44:30|99110|99085|99108.2|99058.2|99122.7|99089.9|99105.8|99055.8|66
1656571480000|2022-06-30 06:44:40|99107.2|99057.2|99101.5|99051.5|99108.7|99058.7|99100.9|99050.9|71
1656571490000|2022-06-30 06:44:50|99103.6|99053.6|99110.7|99060.7|99114.5|99064.5|99094|99044|62
1656571500000|2022-06-30 06:45:00|99110.6|99060.6|99057.9|99007.9|99111.8|99061.8|99057.9|99007.9|75
1656571510000|2022-06-30 06:45:10|99064.5|99014.5|99108|99058|99108|99058|99054.7|99004.7|77
1656571520000|2022-06-30 06:45:20|99107.4|99057.4|99118.7|99093.7|99130.3|99095.9|99101.5|99056.3|76
1656571530000|2022-06-30 06:45:30|99122.7|99097.7|99110.3|99085.3|99124.8|99099.8|99108.1|99083.1|76
1656571540000|2022-06-30 06:45:40|99109.9|99084.9|99127.1|99102.1|99127.1|99102.1|99109.9|99084.9|73
1656571550000|2022-06-30 06:45:50|99124.9|99099.9|99109.8|99084.8|99131.4|99101.6|99108.5|99071.9|74
1656571560000|2022-06-30 06:46:00|99109.3|99084.3|99099.5|99074.5|99111|99086|99096.8|99071.8|74
1656571570000|2022-06-30 06:46:10|99098.9|99073.9|99097.2|99072.2|99102|99077|99095.1|99070.1|62
1656571580000|2022-06-30 06:46:20|99097|99072|99101.7|99076.7|99101.7|99076.7|99096.2|99071.2|55
1656571590000|2022-06-30 06:46:30|99101.4|99076.4|99102.2|99077.2|99102.2|99077.2|99096.6|99071.6|67
1656571600000|2022-06-30 06:46:40|99101.5|99076.5|99105.7|99080.7|99105.7|99080.7|99099.1|99074.1|62
1656571610000|2022-06-30 06:46:50|99105.8|99080.8|99107.3|99082.3|99107.3|99082.3|99102.6|99077.6|63
1656571620000|2022-06-30 06:47:00|99106.8|99081.8|99099.3|99074.3|99108.1|99083.1|99097.4|99072.4|62
1656571630000|2022-06-30 06:47:10|99099.5|99074.5|99098.2|99073.2|99099.5|99074.5|99096.3|99071.3|65
1656571640000|2022-06-30 06:47:20|99097.8|99072.8|99100.3|99075.3|99101.3|99076.3|99097.8|99072.8|62
1656571650000|2022-06-30 06:47:30|99100.5|99075.5|99119.8|99094.8|99119.9|99094.9|99098.5|99073.5|73
1656571660000|2022-06-30 06:47:40|99119.9|99094.9|99115.7|99090.7|99123.1|99098.1|99111.1|99086.1|74
1656571670000|2022-06-30 06:47:50|99114.7|99089.7|99116.5|99091.5|99122.9|99097.9|99114.6|99089.6|68
1656571680000|2022-06-30 06:48:00|99113.9|99088.9|99108.4|99083.4|99115.9|99090.9|99107|99082|72
1656571690000|2022-06-30 06:48:10|99108.1|99083.1|99113.9|99088.9|99113.9|99088.9|99101.5|99076.5|69
1656571700000|2022-06-30 06:48:20|99113.4|99088.4|99115.7|99090.7|99116.7|99091.7|99110.1|99085.1|69
1656571710000|2022-06-30 06:48:30|99115.4|99090.4|99128.2|99103.2|99130|99105|99115.2|99090.2|66
1656571720000|2022-06-30 06:48:40|99128|99103|99171|99121|99179.7|99129.7|99126.7|99092.8|76
1656571730000|2022-06-30 06:48:50|99170.1|99120.1|99168.6|99118.6|99175.4|99148.7|99154|99117.4|74
1656571740000|2022-06-30 06:49:00|99169.1|99119.1|99158.8|99133.8|99172.6|99137.9|99156|99116.6|67
1656571750000|2022-06-30 06:49:10|99158.9|99133.9|99166.8|99141.8|99167.7|99142.7|99158.5|99133.5|60
1656571760000|2022-06-30 06:49:20|99167.2|99142.2|99147.9|99097.9|99168.2|99143.2|99116.3|99091.3|70
1656571770000|2022-06-30 06:49:30|99149.6|99099.6|99129.4|99104.4|99149.8|99106.7|99118.9|99093.9|60
1656571780000|2022-06-30 06:49:40|99133.6|99108.6|99116.7|99091.7|99139.7|99114.7|99116.5|99091.5|61
1656571790000|2022-06-30 06:49:50|99116.6|99091.6|99111.3|99086.3|99124|99099|99111.3|99086.3|55
1656571800000|2022-06-30 06:50:00|99111.9|99086.9|99108.7|99083.7|99122.7|99089.6|99105.7|99071.9|72
1656571810000|2022-06-30 06:50:10|99109.2|99084.2|99131.3|99081.3|99132.7|99093.8|99109.1|99076.9|70
1656571820000|2022-06-30 06:50:20|99131.4|99081.4|99118.3|99093.3|99137.1|99094.2|99117.2|99081.4|66
1656571830000|2022-06-30 06:50:30|99117.8|99092.8|99124.5|99099.5|99124.7|99099.7|99114.5|99089.5|58
1656571840000|2022-06-30 06:50:40|99124.6|99099.6|99139.5|99114.5|99142.2|99117.2|99123.9|99098.9|70
1656571850000|2022-06-30 06:50:50|99137.7|99112.7|99135.9|99110.9|99141.4|99116.4|99131.2|99106.2|74
1656571860000|2022-06-30 06:51:00|99138.6|99113.6|99139.7|99114.7|99145.9|99120.9|99137|99112|68
1656571870000|2022-06-30 06:51:10|99140.2|99115.2|99145.5|99120.5|99147.5|99122.5|99140.2|99115.2|69
1656571880000|2022-06-30 06:51:20|99146.1|99121.1|99153.2|99128.2|99158.1|99133.1|99145.8|99120.8|71
1656571890000|2022-06-30 06:51:30|99151.2|99126.2|99153.3|99128.3|99154.9|99129.9|99147.5|99122.5|64
1656571900000|2022-06-30 06:51:40|99153.7|99128.7|99155|99130|99158.8|99133.8|99150.8|99125.8|57
1656571910000|2022-06-30 06:51:50|99155.4|99130.4|99160.5|99135.5|99167.4|99142.4|99155.4|99130.4|56
1656571920000|2022-06-30 06:52:00|99160.4|99135.4|99169.4|99144.4|99169.4|99144.4|99160.4|99135.4|61
1656571930000|2022-06-30 06:52:10|99170.4|99145.4|99185.5|99160.5|99187.9|99162.9|99163.9|99138.9|69
1656571940000|2022-06-30 06:52:20|99185.4|99160.4|99187.5|99162.5|99199.2|99172.4|99168.9|99143.9|67
1656571950000|2022-06-30 06:52:30|99192.6|99167.6|99207.1|99157.1|99210.7|99170|99192.6|99152|66
1656571960000|2022-06-30 06:52:40|99206.8|99156.8|99187.1|99137.1|99207.8|99157.8|99170.5|99132.6|73
1656571970000|2022-06-30 06:52:50|99186.2|99136.2|99195.5|99145.5|99196.3|99158.2|99171.8|99134.7|66
1656571980000|2022-06-30 06:53:00|99194.8|99144.8|99190.4|99165.4|99197.6|99166.5|99180.1|99144.2|74
1656571990000|2022-06-30 06:53:10|99187.3|99162.3|99180.1|99155.1|99194.4|99169.3|99175.8|99143.3|75
1656572000000|2022-06-30 06:53:20|99179.3|99154.3|99191.8|99166.8|99193|99168|99177|99152|72
1656572010000|2022-06-30 06:53:30|99193.2|99168.2|99204|99179|99208.6|99183.6|99192.5|99167.5|75
1656572020000|2022-06-30 06:53:40|99204.4|99179.4|99206.1|99181.1|99206.9|99181.9|99202.2|99177.2|62
1656572030000|2022-06-30 06:53:50|99208.3|99183.3|99205|99180|99208.7|99183.7|99195.8|99170.8|74
1656572040000|2022-06-30 06:54:00|99204.8|99179.8|99211.3|99186.3|99213.8|99188.8|99204.8|99179.8|70
1656572050000|2022-06-30 06:54:10|99211|99186|99208.1|99183.1|99213.6|99188.6|99201.8|99176.8|66
1656572060000|2022-06-30 06:54:20|99208.4|99183.4|99211.2|99186.2|99211.2|99186.2|99205|99180|61
1656572070000|2022-06-30 06:54:30|99210|99185|99202.8|99177.8|99210|99185|99201.3|99176.3|57
1656572080000|2022-06-30 06:54:40|99202.5|99177.5|99196.8|99171.8|99203.1|99178.1|99196.1|99171.1|38
1656572090000|2022-06-30 06:54:50|99197.2|99172.2|99193.5|99168.5|99197.8|99172.8|99188.3|99163.3|54
1656572100000|2022-06-30 06:55:00|99192.1|99167.1|99182|99157|99192.1|99167.1|99181|99156|71
1656572110000|2022-06-30 06:55:10|99182.2|99157.2|99185.7|99160.7|99203.9|99165.3|99180.5|99153.9|59
1656572120000|2022-06-30 06:55:20|99185.9|99160.9|99178.5|99153.5|99194.2|99169.2|99175.9|99150.9|66
1656572130000|2022-06-30 06:55:30|99178.8|99153.8|99180.4|99155.4|99182.2|99157.2|99177.8|99152.8|60
1656572140000|2022-06-30 06:55:40|99180.9|99155.9|99188.3|99163.3|99188.3|99163.3|99180.7|99155.7|50
1656572150000|2022-06-30 06:55:50|99187.6|99162.6|99194.5|99169.5|99194.5|99169.5|99183.8|99158.8|63
1656572160000|2022-06-30 06:56:00|99193.6|99168.6|99147|99122|99197.9|99172.9|99134.1|99102.1|70
1656572170000|2022-06-30 06:56:10|99146.2|99121.2|99139.8|99114.8|99158.1|99121.2|99124.2|99098.4|71
1656572180000|2022-06-30 06:56:20|99135.9|99110.9|99140.5|99115.5|99145|99120|99135.5|99110.5|64
1656572190000|2022-06-30 06:56:30|99140.1|99115.1|99174.3|99149.3|99189.5|99150.4|99140|99115|65
1656572200000|2022-06-30 06:56:40|99174.7|99149.7|99181.9|99156.9|99193.9|99158.2|99171.7|99143.3|71
1656572210000|2022-06-30 06:56:50|99181.1|99156.1|99177.6|99152.6|99182.1|99157.1|99171.1|99146.1|72
1656572220000|2022-06-30 06:57:00|99179.6|99154.6|99205.4|99155.4|99218.3|99168.3|99179.6|99151.9|76
1656572230000|2022-06-30 06:57:10|99204.7|99154.7|99218.2|99168.2|99218.4|99180|99199.4|99149.4|73
1656572240000|2022-06-30 06:57:20|99219.4|99169.4|99201.3|99176.3|99219.4|99179.3|99196.1|99158.3|79
1656572250000|2022-06-30 06:57:30|99201.6|99176.6|99236.6|99211.6|99237.3|99212.3|99201.6|99176.6|76
1656572260000|2022-06-30 06:57:40|99236.1|99211.1|99254.6|99229.6|99274.7|99232.1|99229.2|99192.6|80
1656572270000|2022-06-30 06:57:50|99253.4|99228.4|99283|99233|99309.6|99261.7|99253.4|99224.5|77
1656572280000|2022-06-30 06:58:00|99282.2|99232.2|99306.9|99281.9|99324.3|99288.1|99266|99229.5|80
1656572290000|2022-06-30 06:58:10|99307.5|99282.5|99303.9|99278.9|99322.4|99282.5|99292|99254|79
1656572300000|2022-06-30 06:58:20|99303.7|99278.7|99322.1|99272.1|99331.2|99297.8|99297.4|99259.3|77
1656572310000|2022-06-30 06:58:30|99322.8|99272.8|99315.4|99265.4|99322.8|99272.8|99278|99239.9|78
1656572320000|2022-06-30 06:58:40|99314.8|99264.8|99288.8|99263.8|99335.4|99296.6|99271.8|99246.8|79
1656572330000|2022-06-30 06:58:50|99289.1|99264.1|99313|99263|99315.7|99288|99289.1|99249.8|76
1656572340000|2022-06-30 06:59:00|99313.7|99263.7|99316|99291|99323.6|99291|99284.3|99259.3|80
1656572350000|2022-06-30 06:59:10|99336.5|99286.5|99340.1|99315.1|99353.7|99316.6|99308.2|99282.1|80
1656572360000|2022-06-30 06:59:20|99341.2|99316.2|99331.2|99281.2|99359.1|99319|99300.5|99266.8|77
1656572370000|2022-06-30 06:59:30|99324.4|99274.4|99298|99273|99339.1|99293.7|99293.3|99256.8|78
1656572380000|2022-06-30 06:59:40|99297.2|99272.2|99338.1|99288.1|99345.4|99304.1|99296.6|99271.6|76
1656572390000|2022-06-30 06:59:50|99339.1|99289.1|99330.8|99305.8|99342.8|99306.4|99320.1|99287|75
1656572400000|2022-06-30 07:00:00|99329|99304|99325.2|99275.2|99340|99304|99306.7|99270|76
1656572410000|2022-06-30 07:00:10|99326.6|99276.6|99307.3|99282.3|99339.9|99295.8|99301.5|99276.5|77
1656572420000|2022-06-30 07:00:20|99312.6|99287.6|99317.6|99292.6|99341.1|99302.5|99311.8|99284.3|77
1656572430000|2022-06-30 07:00:30|99316.8|99291.8|99336.3|99286.3|99341.1|99301.1|99293.5|99262.8|75
1656572440000|2022-06-30 07:00:40|99336.2|99286.2|99336.5|99286.5|99345.6|99302.1|99305.9|99280.9|76
1656572450000|2022-06-30 07:00:50|99325.6|99300.6|99316.2|99291.2|99343.1|99304.5|99312.9|99277.6|78
1656572460000|2022-06-30 07:01:00|99322.9|99297.9|99187.2|98987.2|99338.8|99297.9|99156.1|98972.5|78
1656572470000|2022-06-30 07:01:10|99170.3|98970.3|99172.5|99020.1|99214.3|99113.9|99076.1|98876.1|80
1656572480000|2022-06-30 07:01:20|99173.8|99026.2|99138|98938|99173.8|99026.2|99105.6|98906|80
1656572490000|2022-06-30 07:01:30|99136.2|98936.2|99134.7|99084.7|99173.6|99087.8|99098.7|98898.7|78
1656572500000|2022-06-30 07:01:40|99134.8|99084.8|99224.9|99174.9|99242.5|99174.9|99130.3|99080.3|78
1656572510000|2022-06-30 07:01:50|99210.3|99160.3|99225.8|99175.8|99245.5|99175.8|99183.8|99107.9|75
1656572520000|2022-06-30 07:02:00|99224.9|99174.9|99286|99236|99286|99236|99222.4|99172.4|78
1656572530000|2022-06-30 07:02:10|99284.5|99234.5|99209.5|99159.5|99284.5|99234.5|99207.1|99157.1|74
1656572540000|2022-06-30 07:02:20|99207.6|99157.6|99202.6|99152.6|99230.8|99180.8|99195.3|99145.3|77
1656572550000|2022-06-30 07:02:30|99203.3|99153.3|99165.2|99115.2|99204.9|99154.9|99161.5|99111.5|76
1656572560000|2022-06-30 07:02:40|99154.8|99104.8|99137.9|99087.9|99154.8|99104.8|99124.7|99074.7|75
1656572570000|2022-06-30 07:02:50|99138.5|99088.5|99117.8|99067.8|99142.8|99092.8|99117.1|99067.1|73
1656572580000|2022-06-30 07:03:00|99117.3|99067.3|99125.9|99075.9|99125.9|99075.9|99104.2|99054.2|76
1656572590000|2022-06-30 07:03:10|99127.9|99077.9|99124.4|99074.4|99129.5|99079.5|99121.8|99071.8|75
1656572600000|2022-06-30 07:03:20|99125.2|99075.2|99172.7|99122.7|99179.7|99129.7|99114.2|99064.2|77
1656572610000|2022-06-30 07:03:30|99175.4|99125.4|99158.6|99108.6|99180.8|99130.8|99157.4|99107.4|71
1656572620000|2022-06-30 07:03:40|99159.7|99109.7|99159.6|99109.6|99167.3|99117.3|99151.6|99101.6|76
1656572630000|2022-06-30 07:03:50|99158.8|99108.8|99149.5|99099.5|99162.6|99112.6|99139.2|99089.2|76
1656572640000|2022-06-30 07:04:00|99148|99098|99140.4|99090.4|99175.2|99101.6|99115.5|99039.9|71
1656572650000|2022-06-30 07:04:10|99138.2|99088.2|99137.3|99087.3|99147.5|99097.5|99118.2|99068.2|76
1656572660000|2022-06-30 07:04:20|99137.7|99087.7|99141.3|99091.3|99142.7|99092.7|99132.8|99082.8|71
1656572670000|2022-06-30 07:04:30|99139.6|99089.6|99131.3|99081.3|99140.8|99090.8|99127.3|99077.3|70
1656572680000|2022-06-30 07:04:40|99130.5|99080.5|99137.4|99087.4|99138.1|99088.1|99130.5|99080.5|72
1656572690000|2022-06-30 07:04:50|99138.5|99088.5|99132.5|99082.5|99139.5|99089.5|99131.9|99081.9|70
1656572700000|2022-06-30 07:05:00|99133|99083|99146.5|99096.5|99147.6|99097.6|99132.5|99082.5|63
1656572710000|2022-06-30 07:05:10|99147.2|99097.2|99148.4|99098.4|99155.4|99105.4|99147.2|99097.2|61
1656572720000|2022-06-30 07:05:20|99148.5|99098.5|99170.9|99120.9|99176.8|99132.6|99141.5|99097.6|64
1656572730000|2022-06-30 07:05:30|99171.2|99121.2|99190|99165|99199.6|99165|99169.8|99119.8|63
1656572740000|2022-06-30 07:05:40|99190.3|99165.3|99215.6|99165.6|99234.9|99184.9|99187.1|99162.1|69
1656572750000|2022-06-30 07:05:50|99215.5|99165.5|99221|99171|99221|99171|99211.9|99161.9|68
1656572760000|2022-06-30 07:06:00|99220.8|99170.8|99219.3|99169.3|99224.7|99174.7|99217.6|99167.6|65
1656572770000|2022-06-30 07:06:10|99219.2|99169.2|99220.3|99170.3|99224.4|99174.4|99205.9|99155.9|63
1656572780000|2022-06-30 07:06:20|99221.3|99171.3|99234.8|99184.8|99250.6|99200.6|99221.2|99171.2|63
1656572790000|2022-06-30 07:06:30|99226.5|99176.5|99231.7|99181.7|99251.2|99183.7|99200.3|99117.5|75
1656572800000|2022-06-30 07:06:40|99231.8|99181.8|99212|99162|99234.8|99184.8|99210.9|99160.9|60
1656572810000|2022-06-30 07:06:50|99212.2|99162.2|99245.2|99195.2|99245.2|99195.2|99205.2|99155.2|65
1656572820000|2022-06-30 07:07:00|99245.7|99195.7|99242.5|99192.5|99255|99205|99225.6|99175.6|73
1656572830000|2022-06-30 07:07:10|99243.1|99193.1|99226.6|99176.6|99243.5|99193.5|99222.8|99172.8|70
1656572840000|2022-06-30 07:07:20|99227.2|99177.2|99239.9|99189.9|99250.5|99200.5|99223.9|99173.9|66
1656572850000|2022-06-30 07:07:30|99240.3|99190.3|99255.9|99205.9|99267.5|99217.5|99239.8|99189.8|72
1656572860000|2022-06-30 07:07:40|99253.9|99203.9|99268.1|99218.1|99274.5|99224.5|99246|99196|76
1656572870000|2022-06-30 07:07:50|99268.2|99218.2|99268.7|99218.7|99277.2|99227.2|99266.8|99216.8|65
1656572880000|2022-06-30 07:08:00|99268|99218|99263.8|99238.8|99305.3|99255.3|99260.1|99217.7|73
1656572890000|2022-06-30 07:08:10|99263.3|99238.3|99287.2|99237.2|99293.1|99243.1|99262|99224.2|72
1656572900000|2022-06-30 07:08:20|99286.1|99236.1|99244.9|99194.9|99289|99239|99240.9|99190.9|69
1656572910000|2022-06-30 07:08:30|99244.8|99194.8|99241.1|99191.1|99246.3|99196.3|99236.2|99186.2|67
1656572920000|2022-06-30 07:08:40|99243|99193|99209.3|99159.3|99247.1|99197.1|99206.7|99156.7|72
1656572930000|2022-06-30 07:08:50|99208.8|99158.8|99200.5|99150.5|99213.5|99163.5|99200.4|99150.4|70
1656572940000|2022-06-30 07:09:00|99200.2|99150.2|99199.3|99149.3|99205.5|99155.5|99196.7|99146.7|65
1656572950000|2022-06-30 07:09:10|99200.4|99150.4|99186|99136|99205.7|99155.7|99171|99121|59
1656572960000|2022-06-30 07:09:20|99189.6|99139.6|99165.9|99140.9|99206.8|99156.8|99165.9|99129|69
1656572970000|2022-06-30 07:09:30|99165.3|99140.3|99169.6|99119.6|99169.6|99140.3|99133.9|99083.9|65
1656572980000|2022-06-30 07:09:40|99173.8|99123.8|99166.3|99116.3|99180.1|99130.9|99150|99109.4|58
1656572990000|2022-06-30 07:09:50|99166.7|99116.7|99140.7|99115.7|99170|99120|99138|99102.1|64
1656573000000|2022-06-30 07:10:00|99141|99116|99156.5|99106.5|99160.6|99121.7|99141|99100.3|74
1656573010000|2022-06-30 07:10:10|99155.9|99105.9|99133.3|99083.3|99159.2|99109.2|99120.9|99070.9|77
1656573020000|2022-06-30 07:10:20|99132.4|99082.4|99151.9|99101.9|99151.9|99101.9|99131.1|99081.1|69
1656573030000|2022-06-30 07:10:30|99152.6|99102.6|99149.1|99099.1|99156.6|99106.6|99147.8|99097.8|55
1656573040000|2022-06-30 07:10:40|99149.2|99099.2|99127.7|99077.7|99150.1|99100.1|99127.7|99077.7|63
1656573050000|2022-06-30 07:10:50|99130.8|99080.8|99147.1|99097.1|99153|99103|99119.3|99069.3|59
1656573060000|2022-06-30 07:11:00|99148.8|99098.8|99128.2|99078.2|99148.8|99098.8|99127.6|99077.6|71
1656573070000|2022-06-30 07:11:10|99129.9|99079.9|99124.1|99099.1|99138.8|99101.3|99122.8|99079.9|68
1656573080000|2022-06-30 07:11:20|99123.8|99098.8|99125.3|99100.3|99132.1|99107.1|99123.1|99098.1|63
1656573090000|2022-06-30 07:11:30|99124.7|99099.7|99126.1|99076.1|99126.7|99099.9|99113.4|99063.4|67
1656573100000|2022-06-30 07:11:40|99127.5|99077.5|99150.8|99100.8|99150.8|99115.9|99123.9|99075.2|74
1656573110000|2022-06-30 07:11:50|99158.1|99108.1|99148.5|99123.5|99169.2|99131.5|99147.1|99108.1|70
1656573120000|2022-06-30 07:12:00|99150.8|99125.8|99158.7|99133.7|99171|99133.7|99146.9|99117.1|73
1656573130000|2022-06-30 07:12:10|99160.8|99135.8|99166.5|99141.5|99190.6|99147.6|99159.6|99117.9|76
1656573140000|2022-06-30 07:12:20|99168.8|99143.8|99183.5|99133.5|99198|99148.5|99165|99129.1|73
1656573150000|2022-06-30 07:12:30|99183.6|99133.6|99183|99133|99189.4|99139.4|99181.4|99131.4|71
1656573160000|2022-06-30 07:12:40|99183.9|99133.9|99170.2|99120.2|99184.5|99143.8|99159.2|99120.2|68
1656573170000|2022-06-30 07:12:50|99166.4|99116.4|99177.8|99152.8|99178.6|99153.6|99156.4|99116.3|70
1656573180000|2022-06-30 07:13:00|99177.3|99152.3|99189.4|99164.4|99198.4|99173.4|99176.6|99151.6|66
1656573190000|2022-06-30 07:13:10|99202.9|99152.9|99181|99156|99214.1|99168.4|99176.7|99139.7|80
1656573200000|2022-06-30 07:13:20|99180.2|99155.2|99218.6|99193.6|99237.6|99199.2|99177.1|99152.1|77
1656573210000|2022-06-30 07:13:30|99218.1|99193.1|99206.4|99181.4|99219.6|99194.6|99203.2|99178.2|67
1656573220000|2022-06-30 07:13:40|99208.9|99183.9|99212.4|99187.4|99230.9|99187.5|99200.5|99162.6|70
1656573230000|2022-06-30 07:13:50|99210.5|99185.5|99210.4|99185.4|99230.2|99193.2|99203.1|99156.6|75
1656573240000|2022-06-30 07:14:00|99209.3|99184.3|99222.9|99197.9|99223|99198|99207.9|99182.9|72
1656573250000|2022-06-30 07:14:10|99221.7|99196.7|99200.9|99175.9|99222.3|99196.9|99199.5|99155.4|69
1656573260000|2022-06-30 07:14:20|99201.1|99176.1|99209.2|99184.2|99238.6|99199.3|99197.5|99172.5|77
1656573270000|2022-06-30 07:14:30|99210.5|99185.5|99208.7|99183.7|99240.2|99198.3|99206.9|99171|76
1656573280000|2022-06-30 07:14:40|99208.2|99183.2|99212.3|99187.3|99232|99189.8|99204.4|99174.7|71
1656573290000|2022-06-30 07:14:50|99211.9|99186.9|99216.6|99191.6|99219.6|99194.6|99209.9|99184.9|67
1656573300000|2022-06-30 07:15:00|99216.2|99191.2|99241|99191|99266|99216|99216.2|99177|78
1656573310000|2022-06-30 07:15:10|99240.7|99190.7|99235.8|99185.8|99244.9|99207.5|99208.6|99176.8|74
1656573320000|2022-06-30 07:15:20|99234.4|99184.4|99251.6|99226.6|99268.2|99228.3|99212.4|99173.8|73
1656573330000|2022-06-30 07:15:30|99251.4|99226.4|99246.6|99221.6|99251.4|99226.4|99245.5|99220.5|64
1656573340000|2022-06-30 07:15:40|99247.1|99222.1|99250.2|99200.2|99252.5|99224|99233.6|99183.6|72
1656573350000|2022-06-30 07:15:50|99250|99200|99244.5|99219.5|99262.4|99222.8|99234.5|99198.2|65
1656573360000|2022-06-30 07:16:00|99245.7|99220.7|99238.2|99188.2|99261.9|99221.2|99228.7|99188.2|70
1656573370000|2022-06-30 07:16:10|99233.8|99183.8|99215.5|99190.5|99242|99199.5|99212.9|99176.8|71
1656573380000|2022-06-30 07:16:20|99215.1|99190.1|99211.3|99186.3|99224.9|99199.9|99206.1|99167.9|68
1656573390000|2022-06-30 07:16:30|99216.4|99191.4|99199|99174|99216.4|99191.4|99191|99160.5|74
1656573400000|2022-06-30 07:16:40|99198.6|99173.6|99211.3|99186.3|99227.7|99188.2|99194.5|99161|78
1656573410000|2022-06-30 07:16:50|99211.8|99186.8|99196.3|99171.3|99254.5|99197.6|99189.8|99084.9|76
1656573420000|2022-06-30 07:17:00|99196|99171|99198.8|99173.8|99215.3|99181.8|99194.4|99160.6|73
1656573430000|2022-06-30 07:17:10|99193.1|99168.1|99193.8|99143.8|99208.7|99168.1|99183.8|99133.8|70
1656573440000|2022-06-30 07:17:20|99192.3|99142.3|99198.8|99148.8|99210.7|99160.7|99183.1|99133.1|76
1656573450000|2022-06-30 07:17:30|99197.8|99147.8|99187.1|99162.1|99200.3|99164|99177.6|99147.8|70
1656573460000|2022-06-30 07:17:40|99185.8|99160.8|99239.1|99189.1|99242.5|99192.5|99182.7|99149.1|79
1656573470000|2022-06-30 07:17:50|99240.1|99190.1|99235.1|99185.1|99242|99197|99220.5|99170.5|75
1656573480000|2022-06-30 07:18:00|99233|99183|99222.5|99197.5|99242.2|99206.5|99220.3|99183|66
1656573490000|2022-06-30 07:18:10|99222.2|99197.2|99228.7|99203.7|99244.3|99206.6|99221.3|99186.9|67
1656573500000|2022-06-30 07:18:20|99230.8|99205.8|99225.8|99200.8|99261|99216.2|99225.8|99198.1|72
1656573510000|2022-06-30 07:18:30|99224.2|99199.2|99220|99195|99226.1|99201.1|99218|99193|73
1656573520000|2022-06-30 07:18:40|99222.3|99197.3|99221.4|99196.4|99223.9|99198.9|99215.3|99190.3|65
1656573530000|2022-06-30 07:18:50|99220.9|99195.9|99228.2|99203.2|99234.3|99209.3|99216.8|99191.8|79
1656573540000|2022-06-30 07:19:00|99227.2|99202.2|99225.6|99175.6|99237.8|99207.8|99208.6|99168.8|72
1656573550000|2022-06-30 07:19:10|99225.7|99175.7|99202.1|99152.1|99227.8|99177.8|99190.4|99140.4|77
1656573560000|2022-06-30 07:19:20|99200.8|99150.8|99201.7|99151.7|99210.1|99160.1|99191.7|99141.7|77
1656573570000|2022-06-30 07:19:30|99199.4|99149.4|99186.4|99136.4|99213.4|99163.4|99185.1|99135.1|78
1656573580000|2022-06-30 07:19:40|99188|99138|99195.4|99145.4|99200.6|99150.6|99188|99138|59
1656573590000|2022-06-30 07:19:50|99194.5|99144.5|99161.7|99111.7|99195.6|99145.6|99161.7|99111.7|71
1656573600000|2022-06-30 07:20:00|99162.7|99112.7|99154.3|99104.3|99168.9|99118.9|99147.3|99097.3|74
1656573610000|2022-06-30 07:20:10|99153.3|99103.3|99134.8|99084.8|99155.3|99105.3|99132.2|99082.2|66
1656573620000|2022-06-30 07:20:20|99134.6|99084.6|99084.4|99034.4|99134.6|99084.6|99076.4|99026.4|78
1656573630000|2022-06-30 07:20:30|99084.8|99034.8|99089.2|99039.2|99104|99054|99084.5|99034.5|76
1656573640000|2022-06-30 07:20:40|99089.1|99039.1|99094.4|99044.4|99103.4|99066.9|99088|99038.9|72
1656573650000|2022-06-30 07:20:50|99093.5|99043.5|99087.3|99037.3|99097.6|99057.9|99070.6|99034.2|75
1656573660000|2022-06-30 07:21:00|99088.9|99038.9|99080.5|99030.5|99089.6|99039.6|99076.4|99026.4|73
1656573670000|2022-06-30 07:21:10|99080.4|99030.4|99060.6|99035.6|99081.2|99037.9|99051.6|99024.4|74
1656573680000|2022-06-30 07:21:20|99060.4|99035.4|99065|99040|99071.2|99046.2|99060.4|99035.4|70
1656573690000|2022-06-30 07:21:30|99063.6|99038.6|99063|99038|99070.3|99045.3|99051.2|99026.2|70
1656573700000|2022-06-30 07:21:40|99064.2|99039.2|99080.8|99055.8|99080.8|99055.8|99060.9|99035.9|72
1656573710000|2022-06-30 07:21:50|99079.5|99054.5|99056|99031|99081.7|99056.7|99046.9|99021.9|72
1656573720000|2022-06-30 07:22:00|99055.3|99030.3|99066.5|99041.5|99066.5|99041.5|99055.3|99030.3|65
1656573730000|2022-06-30 07:22:10|99064.1|99039.1|99076.8|99051.8|99083.7|99055.4|99062.4|99033.7|76
1656573740000|2022-06-30 07:22:20|99076.7|99051.7|99057.8|99032.8|99081.4|99056.4|99050.3|99015.7|69
1656573750000|2022-06-30 07:22:30|99057.6|99032.6|99056|99031|99065.2|99034.9|99050.8|99015.2|71
1656573760000|2022-06-30 07:22:40|99055.7|99030.7|99052.3|99027.3|99058.1|99033.1|99048.3|99023.3|64
1656573770000|2022-06-30 07:22:50|99053|99028|99055.1|99030.1|99055.1|99030.1|99044.7|99019.7|64
1656573780000|2022-06-30 07:23:00|99055.5|99030.5|99054.3|99029.3|99056.4|99031.4|99052.1|99027.1|68
1656573790000|2022-06-30 07:23:10|99054.2|99029.2|99056.6|99006.6|99087.8|99037.8|99054.1|99006.6|75
1656573800000|2022-06-30 07:23:20|99057.7|99007.7|99049.8|98999.8|99062.6|99012.6|99049.5|98999.5|74
1656573810000|2022-06-30 07:23:30|99049|98999|99076.5|99026.5|99076.5|99026.5|99036.5|98996|76
1656573820000|2022-06-30 07:23:40|99076.3|99026.3|99061.9|99011.9|99077.3|99027.3|99060.8|99010.8|73
1656573830000|2022-06-30 07:23:50|99062.8|99012.8|99060.4|99010.4|99066.1|99016.1|99059.1|99009.1|66
1656573840000|2022-06-30 07:24:00|99060.8|99010.8|99065.5|99040.5|99074.8|99042.6|99050.6|99007.7|72
1656573850000|2022-06-30 07:24:10|99065.3|99040.3|99066|99041|99067.3|99042.3|99063.5|99038.5|55
1656573860000|2022-06-30 07:24:20|99066.1|99041.1|99049.9|99024.9|99066.1|99041.1|99046.5|99021.5|70
1656573870000|2022-06-30 07:24:30|99050.7|99025.7|99056.9|99031.9|99058.2|99033.2|99047.4|99022.4|67
1656573880000|2022-06-30 07:24:40|99056.3|99031.3|99058.6|99033.6|99058.6|99033.6|99051.2|99026.2|61
1656573890000|2022-06-30 07:24:50|99059.2|99034.2|99059.2|99034.2|99059.9|99034.9|99055|99030|67
1656573900000|2022-06-30 07:25:00|99059.1|99034.1|99048.9|99023.9|99059.4|99034.4|99036.5|99011.5|68
1656573910000|2022-06-30 07:25:10|99049.9|99024.9|99049.4|99024.4|99051.6|99026.6|99046.8|99021.8|67
1656573920000|2022-06-30 07:25:20|99049.1|99024.1|99060.3|99035.3|99061.2|99036.2|99047.9|99022.9|61
1656573930000|2022-06-30 07:25:30|99061|99036|99059.4|99034.4|99061.3|99036.3|99055.9|99030.9|61
1656573940000|2022-06-30 07:25:40|99058.8|99033.8|99059.4|99034.4|99091.6|99045.6|99045|99020|75
1656573950000|2022-06-30 07:25:50|99059.8|99034.8|99057.6|99032.6|99070.5|99045.5|99050.5|99025.5|75
1656573960000|2022-06-30 07:26:00|99058|99033|99068.6|99043.6|99071|99046|99058|99033|74
1656573970000|2022-06-30 07:26:10|99070.2|99045.2|99050.6|99025.6|99071.5|99046.5|99050.6|99025.6|64
1656573980000|2022-06-30 07:26:20|99050.4|99025.4|99045.2|99020.2|99052.8|99027.8|99043.2|99018.2|61
1656573990000|2022-06-30 07:26:30|99044.3|99019.3|99042.9|99017.9|99044.6|99019.6|99041.1|99016.1|43
1656574000000|2022-06-30 07:26:40|99044.2|99019.2|99055.9|99030.9|99057.3|99032.3|99039.2|99014.2|59
1656574010000|2022-06-30 07:26:50|99056|99031|99101.8|99051.8|99107.1|99059|99052.4|99027.4|70
1656574020000|2022-06-30 07:27:00|99104.7|99054.7|99094.8|99044.8|99105.4|99055.4|99092.7|99042.7|74
1656574030000|2022-06-30 07:27:10|99094.5|99044.5|99082.8|99032.8|99097.2|99047.7|99072.7|99031.5|72
1656574040000|2022-06-30 07:27:20|99084.8|99034.8|99089.3|99064.3|99093.9|99065.6|99076|99033.6|74
1656574050000|2022-06-30 07:27:30|99088.5|99063.5|99092.3|99067.3|99099.5|99068.9|99084|99048.1|61
1656574060000|2022-06-30 07:27:40|99092.2|99067.2|99082.8|99057.8|99094.3|99069.3|99082.8|99057.8|71
1656574070000|2022-06-30 07:27:50|99082.1|99057.1|99070.9|99045.9|99082.1|99057.1|99069.2|99044.2|67
1656574080000|2022-06-30 07:28:00|99072.5|99047.5|99104.7|99054.7|99111.8|99061.8|99070.8|99031.9|73
1656574090000|2022-06-30 07:28:10|99104.8|99054.8|99106.2|99056.2|99109.8|99059.8|99098.1|99048.1|55
1656574100000|2022-06-30 07:28:20|99107.4|99057.4|99141.7|99091.7|99157.3|99097.6|99106.3|99031.9|63
1656574110000|2022-06-30 07:28:30|99140.6|99090.6|99163.6|99113.6|99207.7|99124.4|99137.4|99048.6|77
1656574120000|2022-06-30 07:28:40|99161.5|99111.5|99149.6|99099.6|99204.2|99115|99136.6|99057.2|76
1656574130000|2022-06-30 07:28:50|99188.9|99060.5|99152.6|99102.6|99200.7|99105.7|99136.6|99058.7|70
1656574140000|2022-06-30 07:29:00|99147.4|99097.4|99166.2|99116.2|99229.7|99130.1|99140.1|99057.6|72
1656574150000|2022-06-30 07:29:10|99170.3|99120.3|99181.7|99131.7|99182.4|99132.4|99168.7|99118.7|56
1656574160000|2022-06-30 07:29:20|99177|99127|99178.8|99128.8|99180.7|99130.7|99174.3|99124.3|47
1656574170000|2022-06-30 07:29:30|99178|99128|99213.9|99086.2|99219.4|99128.6|99173.5|99073.7|41
1656574180000|2022-06-30 07:29:40|99214.5|99085.7|99218.9|99093.5|99222.6|99133.6|99175.4|99085.7|51
1656574190000|2022-06-30 07:29:50|99181.5|99131.5|99296.7|99096.7|99322.3|99149.1|99181.5|99070.7|70
1656574200000|2022-06-30 07:30:00|99296.6|99096.6|99286.3|99086.3|99298.4|99098.4|99273.4|99073.4|56
1656574210000|2022-06-30 07:30:10|99289.6|99089.6|99262.4|99109.8|99290.9|99115.6|99260.4|99073.6|49
1656574220000|2022-06-30 07:30:20|99324|99124|99404.6|99204.6|99404.6|99204.6|99261.3|99061.3|68
1656574230000|2022-06-30 07:30:30|99407.9|99207.9|99394.7|99194.7|99407.9|99207.9|99370.4|99170.4|53
1656574240000|2022-06-30 07:30:40|99394.5|99194.5|99337.4|99137.4|99394.5|99194.5|99332.9|99132.9|58
1656574250000|2022-06-30 07:30:50|99341.1|99141.1|99287.7|99087.7|99341.1|99141.1|99286.3|99086.3|55
1656574260000|2022-06-30 07:31:00|99288.5|99088.5|99266.7|99091.3|99307.5|99111.3|99264.4|99077|71
1656574270000|2022-06-30 07:31:10|99266|99095.5|99246.6|99106.3|99272.3|99153.5|99203.5|99083.2|75
1656574280000|2022-06-30 07:31:20|99244.5|99106|99261.8|99090.1|99274|99113|99227.6|99074.3|74
1656574290000|2022-06-30 07:31:30|99260|99085.1|99216.2|99090.6|99273.6|99104.1|99216.2|99059.5|73
1656574300000|2022-06-30 07:31:40|99223.3|99088.7|99212.9|99070.8|99232.4|99134.8|99184.4|99070.7|77
1656574310000|2022-06-30 07:31:50|99210.3|99073.1|99195.1|99069.5|99214.7|99113.9|99155|99065.8|64
1656574320000|2022-06-30 07:32:00|99194.9|99107|99171.3|99041.8|99202.2|99107.1|99125.4|99040.4|75
1656574330000|2022-06-30 07:32:10|99172|99045.7|99127.9|99077.9|99172|99084.7|99124.3|99040.8|73
1656574340000|2022-06-30 07:32:20|99126.5|99076.5|99111.8|99061.8|99132|99082|99109.2|99059.2|69
1656574350000|2022-06-30 07:32:30|99111.4|99061.4|99113.9|99063.9|99118.2|99068.2|99107.5|99057.5|70
1656574360000|2022-06-30 07:32:40|99114.4|99064.4|99118|99068|99120.7|99070.7|99111.5|99061.5|73
1656574370000|2022-06-30 07:32:50|99117.2|99067.2|99111.5|99061.5|99126.7|99076.7|99108.2|99058.2|64
1656574380000|2022-06-30 07:33:00|99114.2|99064.2|99112.8|99062.8|99116.6|99066.6|99110.2|99060.2|69
1656574390000|2022-06-30 07:33:10|99112.2|99062.2|99092.2|99042.2|99112.2|99062.2|99084.1|99034.1|61
1656574400000|2022-06-30 07:33:20|99093.1|99043.1|99099|99049|99100.7|99050.7|99092.2|99042.2|58
1656574410000|2022-06-30 07:33:30|99099.4|99049.4|99091.1|99041.1|99100.9|99050.9|99090.4|99040.4|61
1656574420000|2022-06-30 07:33:40|99091|99041|99081|99031|99097|99047|99079.6|99029.6|71
1656574430000|2022-06-30 07:33:50|99080.7|99030.7|99064.9|99014.9|99080.7|99030.7|99052.9|99013.3|69
1656574440000|2022-06-30 07:34:00|99064.1|99014.1|99033.6|98983.6|99064.1|99014.1|99033.2|98983.2|72
1656574450000|2022-06-30 07:34:10|99032.9|98982.9|99022.2|98972.2|99033.8|98983.8|99020.6|98970.6|70
1656574460000|2022-06-30 07:34:20|99018.2|98968.2|99022.1|98972.1|99023.1|98973.1|99008.2|98958.2|71
1656574470000|2022-06-30 07:34:30|99021.7|98971.7|99022.1|98972.1|99023.9|98973.9|99009.5|98959.5|69
1656574480000|2022-06-30 07:34:40|99023.3|98973.3|99014.2|98964.2|99028.2|98978.2|99007.5|98957.5|70
1656574490000|2022-06-30 07:34:50|99014.9|98964.9|99001.3|98976.3|99021.7|98982.5|98998.3|98963.9|77
1656574500000|2022-06-30 07:35:00|99001|98976|98986.9|98961.9|99010.3|98976.6|98981.8|98954.3|74
1656574510000|2022-06-30 07:35:10|98989.5|98964.5|98986.8|98961.8|99005.8|98965|98982.7|98948.6|75
1656574520000|2022-06-30 07:35:20|98987.4|98962.4|98989.9|98939.9|98995.9|98964.7|98981.7|98938.1|67
1656574530000|2022-06-30 07:35:30|98989.5|98939.5|98989.6|98939.6|98994.7|98944.7|98985.8|98935.8|68
1656574540000|2022-06-30 07:35:40|98989.8|98939.8|98982.3|98932.3|98994.3|98944.3|98982.3|98932.3|63
1656574550000|2022-06-30 07:35:50|98983.7|98933.7|98991.5|98941.5|98993.3|98955.2|98973.5|98932.8|78
1656574560000|2022-06-30 07:36:00|98991.6|98941.6|98980.1|98930.1|98991.8|98941.8|98976.2|98926.2|73
1656574570000|2022-06-30 07:36:10|98979.7|98929.7|98980.2|98930.2|98983.4|98946|98971|98924.4|77
1656574580000|2022-06-30 07:36:20|98979.1|98929.1|98987.5|98937.5|98992.7|98946.2|98969.3|98926.4|71
1656574590000|2022-06-30 07:36:30|98986.5|98936.5|98984.8|98934.8|98991.9|98941.9|98981.2|98931.2|69
1656574600000|2022-06-30 07:36:40|98981.9|98931.9|98983.3|98933.3|98995.9|98945.9|98971.1|98921.1|76
1656574610000|2022-06-30 07:36:50|98982.8|98932.8|98970.7|98945.7|98990.8|98945.7|98959.8|98923.4|76
1656574620000|2022-06-30 07:37:00|98966|98941|98970.1|98945.1|98970.4|98945.4|98963.5|98938.5|66
1656574630000|2022-06-30 07:37:10|98970.2|98945.2|98971.8|98946.8|98989.5|98950.4|98968.4|98934.6|75
1656574640000|2022-06-30 07:37:20|98972|98947|98976.5|98951.5|98978.3|98953.3|98970.3|98945.3|69
1656574650000|2022-06-30 07:37:30|98975.7|98950.7|98962.1|98937.1|98981.2|98956.2|98956.7|98919.3|72
1656574660000|2022-06-30 07:37:40|98961.1|98936.1|98967.7|98942.7|98993.1|98947.3|98958.7|98932.4|79
1656574670000|2022-06-30 07:37:50|98969.3|98944.3|99015.4|98965.4|99017.8|98978.9|98962|98936.5|77
1656574680000|2022-06-30 07:38:00|99013.5|98963.5|98990|98965|99013.5|98975.4|98990|98963.5|70
1656574690000|2022-06-30 07:38:10|98989|98964|98999.5|98974.5|99005.7|98976.9|98989|98950.7|74
1656574700000|2022-06-30 07:38:20|98999.1|98974.1|99000.6|98975.6|99003.9|98978.9|98989.9|98964.9|72
1656574710000|2022-06-30 07:38:30|99000.1|98975.1|99007.5|98982.5|99007.7|98982.7|99000.1|98975.1|68
1656574720000|2022-06-30 07:38:40|99008.6|98983.6|99008.4|98983.4|99027.9|98997.8|99008.4|98973.7|52
1656574730000|2022-06-30 07:38:50|99008.2|98983.2|99015.1|98990.1|99032.3|98996.3|99007.5|98981.2|57
1656574740000|2022-06-30 07:39:00|99014.9|98989.9|99024.2|98999.2|99047.5|99002.8|99004.9|98979.9|73
1656574750000|2022-06-30 07:39:10|99025|99000|99032.4|99007.4|99032.4|99007.4|99018.7|98993.7|54
1656574760000|2022-06-30 07:39:20|99033.1|99008.1|99057.7|99032.7|99062.4|99037.4|99030.6|99005.6|74
1656574770000|2022-06-30 07:39:30|99057.8|99032.8|99040.4|99015.4|99058|99033|99035.7|99001.8|71
1656574780000|2022-06-30 07:39:40|99043.3|99018.3|99028.9|99003.9|99049.1|99024.1|99028.9|99003.9|65
1656574790000|2022-06-30 07:39:50|99029.6|99004.6|99028.5|98978.5|99050.3|99004.6|99017.5|98978.5|72
1656574800000|2022-06-30 07:40:00|99028.9|98978.9|99004.7|98979.7|99029.1|98984|99002.2|98958.2|76
1656574810000|2022-06-30 07:40:10|99005.3|98980.3|99005.1|98980.1|99011.8|98986.8|99000.1|98975.1|64
1656574820000|2022-06-30 07:40:20|99004.7|98979.7|99004.1|98979.1|99005.6|98980.6|98994.8|98969.8|70
1656574830000|2022-06-30 07:40:30|99003.5|98978.5|99003.5|98978.5|99006.3|98981.3|98999.5|98974.5|56
1656574840000|2022-06-30 07:40:40|99004.8|98979.8|99005|98980|99011.1|98986.1|99004.8|98979.8|55
1656574850000|2022-06-30 07:40:50|99001.1|98976.1|99004.5|98979.5|99005.3|98980.3|98996|98971|66
1656574860000|2022-06-30 07:41:00|99005.6|98980.6|99003.1|98978.1|99005.7|98980.7|98999.8|98974.8|61
1656574870000|2022-06-30 07:41:10|99002.9|98977.9|98999.9|98974.9|99003.3|98978.3|98998.3|98973.3|59
1656574880000|2022-06-30 07:41:20|98997.6|98972.6|99002.3|98977.3|99008.1|98983.1|98995.6|98970.6|56
1656574890000|2022-06-30 07:41:30|99001.2|98976.2|99005|98980|99006.5|98981.5|99000|98975|61
1656574900000|2022-06-30 07:41:40|99004.3|98979.3|98995.9|98970.9|99005|98980|98995.9|98970.9|57
1656574910000|2022-06-30 07:41:50|98995.7|98970.7|98992.7|98967.7|98998.1|98973.1|98992.1|98967.1|65
1656574920000|2022-06-30 07:42:00|98992.8|98967.8|99003.5|98978.5|99004|98979|98992.8|98967.8|61
1656574930000|2022-06-30 07:42:10|99004.2|98979.2|99014.7|98989.7|99017.6|98992.6|99002|98977|50
1656574940000|2022-06-30 07:42:20|99014.6|98989.6|99010.8|98985.8|99014.7|98989.7|99006.7|98981.7|61
1656574950000|2022-06-30 07:42:30|99009.9|98984.9|99012.7|98987.7|99016.2|98991.2|99007.8|98982.8|56
1656574960000|2022-06-30 07:42:40|99012.3|98987.3|99023.3|98998.3|99023.3|98998.3|99011.3|98986.3|47
1656574970000|2022-06-30 07:42:50|99023.8|98998.8|99023|98998|99027.2|99002.2|99021.7|98996.7|46
1656574980000|2022-06-30 07:43:00|99023.7|98998.7|98995.2|98970.2|99034.6|99009.6|98993.3|98968.3|71
1656574990000|2022-06-30 07:43:10|98994.8|98969.8|98986.3|98961.3|98997.1|98972.1|98981.9|98956.9|61
1656575000000|2022-06-30 07:43:20|98986|98961|98993.2|98968.2|98995.6|98970.6|98985.4|98960.4|56
1656575010000|2022-06-30 07:43:30|98993.4|98968.4|98980|98955|99000.6|98975.6|98979|98954|58
1656575020000|2022-06-30 07:43:40|98976.6|98951.6|98968.3|98943.3|98976.6|98951.6|98960.5|98935.5|72
1656575030000|2022-06-30 07:43:50|98968.2|98943.2|98953.3|98928.3|98968.2|98943.2|98950|98925|56
1656575040000|2022-06-30 07:44:00|98954|98929|98964.4|98939.4|98973.6|98948.6|98954|98929|68
1656575050000|2022-06-30 07:44:10|98964.8|98939.8|98960.1|98935.1|98968|98943|98952.2|98927.2|60
1656575060000|2022-06-30 07:44:20|98961.6|98936.6|98956.1|98931.1|98968.8|98943.8|98954.6|98929.6|67
1656575070000|2022-06-30 07:44:30|98955.9|98930.9|98942.2|98917.2|98956|98931|98940.7|98915.7|64
1656575080000|2022-06-30 07:44:40|98943.9|98918.9|98945.6|98920.6|98946.2|98921.2|98941|98916|57
1656575090000|2022-06-30 07:44:50|98945.1|98920.1|98958.8|98933.8|98960.4|98935.4|98942.1|98917.1|74
1656575100000|2022-06-30 07:45:00|98959.4|98934.4|98954.9|98929.9|98959.4|98934.4|98939.7|98914.7|71
1656575110000|2022-06-30 07:45:10|98955.2|98930.2|99001.8|98951.8|99005.2|98955.2|98955.2|98930.2|71
1656575120000|2022-06-30 07:45:20|98989.7|98964.7|98994.9|98969.9|98994.9|98969.9|98983.2|98958.2|62
1656575130000|2022-06-30 07:45:30|98992.2|98967.2|98993|98968|99000.7|98975.7|98988|98963|69
1656575140000|2022-06-30 07:45:40|98992.2|98967.2|98991.2|98966.2|98998.7|98973.7|98987.9|98962.9|61
1656575150000|2022-06-30 07:45:50|98991.3|98966.3|99011.1|98986.1|99012.5|98987.5|98991|98966|71
1656575160000|2022-06-30 07:46:00|99012.4|98987.4|99033.9|99008.9|99048.1|99011.7|99003.7|98978.7|69
1656575170000|2022-06-30 07:46:10|99034.7|99009.7|99027.2|99002.2|99041.2|99016.2|99025.8|99000.8|70
1656575180000|2022-06-30 07:46:20|99027|99002|99025.4|99000.4|99027|99002|99013.4|98988.4|73
1656575190000|2022-06-30 07:46:30|99025.9|99000.9|99021.9|98996.9|99030.1|99005.1|99021|98996|62
1656575200000|2022-06-30 07:46:40|99022.4|98997.4|99017.1|98992.1|99022.7|98997.7|99016|98991|56
1656575210000|2022-06-30 07:46:50|99017.8|98992.8|99028.2|99003.2|99028.5|99003.5|99017.3|98992.3|52
1656575220000|2022-06-30 07:47:00|99027.8|99002.8|99029.6|99004.6|99034.9|99009.9|99024.9|98999.9|59
1656575230000|2022-06-30 07:47:10|99031.6|99006.6|99037.8|99012.8|99037.8|99012.8|99021.4|98996.4|56
1656575240000|2022-06-30 07:47:20|99038.6|99013.6|99033.5|99008.5|99051.2|99026.2|99033.3|99008.3|72
1656575250000|2022-06-30 07:47:30|99034|99009|99024.7|98999.7|99034.6|99009.6|99022.1|98997.1|58
1656575260000|2022-06-30 07:47:40|99022.2|98997.2|99011.2|98986.2|99022.2|98997.2|99007.3|98982.3|61
1656575270000|2022-06-30 07:47:50|99011.1|98986.1|99009.9|98984.9|99014.9|98989.9|99007|98982|58
1656575280000|2022-06-30 07:48:00|99009.7|98984.7|99013.1|98988.1|99014.5|98989.5|99007.7|98982.7|35
1656575290000|2022-06-30 07:48:10|99011.5|98986.5|98994.5|98969.5|99011.5|98986.5|98990|98965|74
1656575300000|2022-06-30 07:48:20|98993.9|98968.9|98993.2|98968.2|99000|98975|98992.6|98967.6|62
1656575310000|2022-06-30 07:48:30|98995|98970|99003|98978|99003.5|98978.5|98993.1|98968.1|59
1656575320000|2022-06-30 07:48:40|99003.2|98978.2|99005.8|98980.8|99005.8|98980.8|98996.3|98971.3|64
1656575330000|2022-06-30 07:48:50|99006.6|98981.6|98999.7|98974.7|99006.6|98981.6|98986|98961|76
1656575340000|2022-06-30 07:49:00|98999.5|98974.5|99000.2|98975.2|99001.4|98976.4|98996.6|98971.6|60
1656575350000|2022-06-30 07:49:10|99000.1|98975.1|99005.3|98980.3|99011.6|98986.6|98999.1|98974.1|65
1656575360000|2022-06-30 07:49:20|99005.7|98980.7|99002.7|98977.7|99010.6|98985.6|99002.7|98977.7|57
1656575370000|2022-06-30 07:49:30|99006.1|98981.1|99013.6|98988.6|99015.3|98990.3|99001.3|98976.3|64
1656575380000|2022-06-30 07:49:40|99011.9|98986.9|99011.3|98986.3|99013.3|98988.3|99005.9|98980.9|69
1656575390000|2022-06-30 07:49:50|99011.4|98986.4|98995.4|98970.4|99011.7|98986.7|98993.5|98968.5|71
1656575400000|2022-06-30 07:50:00|98998.3|98973.3|99003.7|98978.7|99003.7|98978.7|98995.5|98970.5|68
1656575410000|2022-06-30 07:50:10|99003.5|98978.5|99009.9|98984.9|99011|98986|99003.3|98978.3|47
1656575420000|2022-06-30 07:50:20|99010.2|98985.2|99020.2|98995.2|99020.8|98995.8|99007.2|98982.2|58
1656575430000|2022-06-30 07:50:30|99018.3|98993.3|99019.5|98994.5|99019.5|98994.5|99015|98990|59
1656575440000|2022-06-30 07:50:40|99019.3|98994.3|99011.5|98986.5|99019.3|98994.3|99007.5|98982.5|60
1656575450000|2022-06-30 07:50:50|99012|98987|99038|99013|99038|99013|99011.4|98986.4|67
1656575460000|2022-06-30 07:51:00|99038.3|99013.3|99029|99004|99038.3|99013.3|99027.2|99002.2|70
1656575470000|2022-06-30 07:51:10|99029.3|99004.3|99028.2|99003.2|99030.3|99005.3|99024.3|98999.3|46
1656575480000|2022-06-30 07:51:20|99029.3|99004.3|99021.3|98996.3|99030.6|99005.6|99018.7|98993.7|55
1656575490000|2022-06-30 07:51:30|99020.6|98995.6|99017.2|98992.2|99022.5|98997.5|99017|98992|68
1656575500000|2022-06-30 07:51:40|99017.3|98992.3|99015.5|98990.5|99018.1|98993.1|99006.1|98981.1|74
1656575510000|2022-06-30 07:51:50|99016|98991|99017.4|98992.4|99020.8|98995.8|99014.8|98989.8|61
1656575520000|2022-06-30 07:52:00|99016.6|98991.6|99028.5|99003.5|99029.7|99004.7|99015.8|98990.8|65
1656575530000|2022-06-30 07:52:10|99028.6|99003.6|99032.5|99007.5|99034|99009|99026.3|99001.3|62
1656575540000|2022-06-30 07:52:20|99032.3|99007.3|99034.8|99009.8|99035.2|99010.2|99030.1|99005.1|59
1656575550000|2022-06-30 07:52:30|99032.6|99007.6|99036.1|99011.1|99039.2|99014.2|99030.1|99005.1|64
1656575560000|2022-06-30 07:52:40|99036.2|99011.2|99035|99010|99040.6|99015.6|99035|99010|57
1656575570000|2022-06-30 07:52:50|99036.3|99011.3|99026.4|99001.4|99036.3|99011.3|99025.9|99000.9|66
1656575580000|2022-06-30 07:53:00|99020.6|98995.6|99012.5|98987.5|99020.7|98995.7|99011.5|98986.5|62
1656575590000|2022-06-30 07:53:10|99014.2|98989.2|99010.8|98985.8|99015.8|98990.8|99004.9|98979.9|67
1656575600000|2022-06-30 07:53:20|99011.1|98986.1|99011.7|98986.7|99015|98990|99006.5|98981.5|71
1656575610000|2022-06-30 07:53:30|99012|98987|99004.2|98979.2|99013.5|98988.5|99003|98978|59
1656575620000|2022-06-30 07:53:40|99005.3|98980.3|99004.9|98979.9|99009.8|98984.8|99003|98978|58
1656575630000|2022-06-30 07:53:50|99004.8|98979.8|99023.5|98998.5|99025.8|99000.8|99004.8|98979.8|56
1656575640000|2022-06-30 07:54:00|99024.7|98999.7|99023.2|98998.2|99025.3|99000.3|99021.1|98996.1|61
1656575650000|2022-06-30 07:54:10|99023.4|98998.4|99037.6|99012.6|99039.6|99014.6|99023.3|98998.3|62
1656575660000|2022-06-30 07:54:20|99038.8|99013.8|99047.9|98997.9|99051.2|99014.1|99035.7|98995.9|56
1656575670000|2022-06-30 07:54:30|99048.1|98998.1|99033.8|99008.8|99048.1|99009.9|99029.4|98993.5|52
1656575680000|2022-06-30 07:54:40|99033.9|99008.9|99028.3|99003.3|99034.3|99009.3|99023.8|98998.8|51
1656575690000|2022-06-30 07:54:50|99040.8|98990.8|99043.4|98993.4|99049.8|99004.5|99028.5|98987.9|62
1656575700000|2022-06-30 07:55:00|99046.8|98996.8|99062.4|99012.4|99062.4|99016.7|99038|98993|71
1656575710000|2022-06-30 07:55:10|99066.6|99016.6|99073.4|99048.4|99082.1|99048.4|99061.6|99016.6|71
1656575720000|2022-06-30 07:55:20|99072.6|99047.6|99045.9|99020.9|99072.6|99047.6|99042.2|99017.2|75
1656575730000|2022-06-30 07:55:30|99046.5|99021.5|99063.7|99038.7|99074.8|99041|99045.3|99012.9|71
1656575740000|2022-06-30 07:55:40|99062.7|99037.7|99067.9|99042.9|99075.5|99050.5|99061.8|99036.8|72
1656575750000|2022-06-30 07:55:50|99067.8|99042.8|99074.6|99049.6|99082|99050|99059.3|99027.5|71
1656575760000|2022-06-30 07:56:00|99074.5|99049.5|99141.7|99091.7|99141.7|99091.7|99070.6|99045.6|74
1656575770000|2022-06-30 07:56:10|99141.8|99091.8|99155.4|99130.4|99167.6|99137.7|99139.3|99089.3|65
1656575780000|2022-06-30 07:56:20|99155.8|99130.8|99144.7|99119.7|99188.7|99152.2|99134.6|99109.6|76
1656575790000|2022-06-30 07:56:30|99144.9|99119.9|99132.9|99107.9|99146.5|99121.5|99123|99096.5|72
1656575800000|2022-06-30 07:56:40|99132.3|99107.3|99135.9|99110.9|99138.5|99113.5|99128.1|99103.1|71
1656575810000|2022-06-30 07:56:50|99136.6|99111.6|99196.3|99146.3|99200.9|99150.9|99134.4|99102.1|74
1656575820000|2022-06-30 07:57:00|99196.2|99146.2|99187.9|99137.9|99196.7|99156.4|99163.1|99125.8|72
1656575830000|2022-06-30 07:57:10|99188.8|99138.8|99198.5|99148.5|99199|99154.2|99179.2|99133.3|77
1656575840000|2022-06-30 07:57:20|99198.9|99148.9|99219|99169|99262|99181|99197.4|99127.7|66
1656575850000|2022-06-30 07:57:30|99219.3|99169.3|99218.7|99168.7|99270.4|99196.7|99209.6|99121.9|79
1656575860000|2022-06-30 07:57:40|99220.5|99170.5|99220.8|99170.8|99220.8|99170.8|99202.2|99152.2|73
1656575870000|2022-06-30 07:57:50|99222.2|99172.2|99237.6|99187.6|99270.9|99208.2|99204.5|99097.9|76
1656575880000|2022-06-30 07:58:00|99236.7|99186.7|99165.2|99115.2|99236.7|99186.7|99164|99114|79
1656575890000|2022-06-30 07:58:10|99165.5|99115.5|99179.9|99129.9|99182.7|99132.7|99159.7|99109.7|68
1656575900000|2022-06-30 07:58:20|99178|99128|99155.7|99105.7|99178.8|99128.8|99145.5|99095.5|70
1656575910000|2022-06-30 07:58:30|99157.5|99107.5|99171.8|99121.8|99174|99124|99155|99105|67
1656575920000|2022-06-30 07:58:40|99173.5|99123.5|99142|99117|99178.8|99128.8|99141.3|99104|58
1656575930000|2022-06-30 07:58:50|99141.3|99116.3|99160.3|99110.3|99161.7|99119.5|99139.9|99103.3|64
1656575940000|2022-06-30 07:59:00|99160.5|99110.5|99155.6|99130.6|99191.4|99144.2|99152.4|99108.4|70
1656575950000|2022-06-30 07:59:10|99154.8|99129.8|99151.3|99101.3|99169.5|99133.8|99137.6|99097.6|70
1656575960000|2022-06-30 07:59:20|99152.8|99102.8|99134.7|99109.7|99159.3|99119.8|99134.7|99096|79
1656575970000|2022-06-30 07:59:30|99136.2|99111.2|99150.6|99100.6|99172.4|99122.4|99133.4|99099.7|71
1656575980000|2022-06-30 07:59:40|99150.8|99100.8|99159.5|99109.5|99163.5|99113.5|99147|99097|65
1656575990000|2022-06-30 07:59:50|99156.7|99106.7|99204.9|99064|99222.8|99111.2|99146.1|99053.8|77
1656576000000|2022-06-30 08:00:00|99201.8|99075.7|99177.6|99127.6|99235.4|99132.4|99152.6|99058.2|78
1656576010000|2022-06-30 08:00:10|99180.8|99130.8|99145.4|99120.4|99184|99134|99142.3|99099.4|76
1656576020000|2022-06-30 08:00:20|99145.8|99120.8|99155.7|99130.7|99157.8|99131.2|99143.9|99099.8|66
1656576030000|2022-06-30 08:00:30|99155.8|99130.8|99175.8|99125.8|99178.2|99132.5|99149|99113.3|72
1656576040000|2022-06-30 08:00:40|99176|99126|99211.1|99161.1|99219|99169|99168.1|99125.3|68
1656576050000|2022-06-30 08:00:50|99209.7|99159.7|99203.8|99153.8|99214.2|99164.2|99195|99145|70
1656576060000|2022-06-30 08:01:00|99203.7|99153.7|99180.7|99155.7|99205.6|99165.6|99178.9|99148.3|75
1656576070000|2022-06-30 08:01:10|99181.3|99156.3|99170.9|99145.9|99183.9|99158.9|99167.5|99142.5|68
1656576080000|2022-06-30 08:01:20|99171.7|99146.7|99196.5|99171.5|99196.5|99171.5|99171.5|99146.5|71
1656576090000|2022-06-30 08:01:30|99195.7|99170.7|99202.2|99177.2|99206.2|99181.2|99195.7|99170.7|72
1656576100000|2022-06-30 08:01:40|99202.6|99177.6|99193.3|99168.3|99203.2|99178.2|99191.5|99166.5|64
1656576110000|2022-06-30 08:01:50|99192.9|99167.9|99171.4|99146.4|99196.4|99171.4|99171.3|99146.3|72
1656576120000|2022-06-30 08:02:00|99171.6|99146.6|99195|99170|99224|99179.5|99170.5|99145.5|76
1656576130000|2022-06-30 08:02:10|99194.4|99169.4|99169.5|99144.5|99196.8|99171.8|99169.5|99144.5|68
1656576140000|2022-06-30 08:02:20|99169.6|99144.6|99169.8|99144.8|99171.9|99146.9|99164.1|99139.1|69
1656576150000|2022-06-30 08:02:30|99169.9|99144.9|99146.6|99121.6|99212.7|99162.7|99143.7|99108.9|78
1656576160000|2022-06-30 08:02:40|99145.7|99120.7|99179.6|99129.6|99192.1|99142.1|99141.5|99116.5|77
1656576170000|2022-06-30 08:02:50|99176.5|99126.5|99160.6|99135.6|99183.8|99144.4|99154.1|99117.3|79
1656576180000|2022-06-30 08:03:00|99162.9|99137.9|99171.4|99146.4|99172.2|99147.2|99156.2|99131.2|67
1656576190000|2022-06-30 08:03:10|99172.9|99147.9|99171.5|99146.5|99176.5|99151.5|99168.9|99143.9|62
1656576200000|2022-06-30 08:03:20|99170.7|99145.7|99204.5|99154.5|99229.1|99179.1|99170.4|99092.2|80
1656576210000|2022-06-30 08:03:30|99202.4|99152.4|99193.8|99143.8|99210.2|99160.2|99193.8|99143.8|72
1656576220000|2022-06-30 08:03:40|99193.2|99143.2|99185.3|99160.3|99195.1|99161|99181.6|99137.5|64
1656576230000|2022-06-30 08:03:50|99185.5|99160.5|99199.2|99174.2|99201.2|99176.2|99185|99160|62
1656576240000|2022-06-30 08:04:00|99198.3|99173.3|99193.6|99168.6|99201.5|99176.5|99189.3|99164.3|64
1656576250000|2022-06-30 08:04:10|99192.9|99167.9|99190|99140|99220.5|99170.5|99190|99140|78
1656576260000|2022-06-30 08:04:20|99189.1|99139.1|99181.7|99131.7|99193.4|99143.4|99181.7|99131.7|68
1656576270000|2022-06-30 08:04:30|99183.5|99133.5|99195.2|99145.2|99195.6|99155.2|99175.5|99125.5|66
1656576280000|2022-06-30 08:04:40|99195.1|99145.1|99160.7|99135.7|99195.8|99153.5|99160.3|99135.3|75
1656576290000|2022-06-30 08:04:50|99160.9|99135.9|99171.3|99146.3|99172.6|99147.6|99160.6|99135.6|64
1656576300000|2022-06-30 08:05:00|99170.6|99145.6|99172.9|99147.9|99179.4|99154.4|99167.2|99142.2|75
1656576310000|2022-06-30 08:05:10|99172.4|99147.4|99161.2|99136.2|99175.3|99150.3|99160.5|99135.5|75
1656576320000|2022-06-30 08:05:20|99161.6|99136.6|99147.5|99122.5|99162.5|99137.5|99147|99122|71
1656576330000|2022-06-30 08:05:30|99147.8|99122.8|99102.9|99077.9|99152.5|99127.5|99100.1|99067.6|67
1656576340000|2022-06-30 08:05:40|99107.4|99082.4|99119.3|99094.3|99148.5|99106.8|99102.3|99067.2|70
1656576350000|2022-06-30 08:05:50|99118.9|99093.9|99111.4|99086.4|99135.9|99096.6|99111.4|99080.7|60
1656576360000|2022-06-30 08:06:00|99110|99085|99120.8|99095.8|99123.4|99098.4|99110|99085|65
1656576370000|2022-06-30 08:06:10|99120.2|99095.2|99124.1|99099.1|99125.8|99100.8|99112.9|99087.9|68
1656576380000|2022-06-30 08:06:20|99124.7|99099.7|99112.1|99087.1|99138.5|99099.7|99109.9|99073.7|68
1656576390000|2022-06-30 08:06:30|99111.6|99086.6|99137.1|99112.1|99151.7|99112.3|99110.2|99085.2|61
1656576400000|2022-06-30 08:06:40|99136.4|99111.4|99143.7|99118.7|99144.5|99119.5|99132.3|99107.3|57
1656576410000|2022-06-30 08:06:50|99143.8|99118.8|99137.2|99112.2|99144.6|99119.6|99136.1|99111.1|66
1656576420000|2022-06-30 08:07:00|99138|99113|99128.4|99103.4|99141.1|99113|99122.8|99091.1|63
1656576430000|2022-06-30 08:07:10|99128.9|99103.9|99124.2|99099.2|99132.1|99107.1|99124.2|99099.2|64
1656576440000|2022-06-30 08:07:20|99124.3|99099.3|99087.3|99062.3|99127.9|99102.9|99086.9|99061.9|72
1656576450000|2022-06-30 08:07:30|99086.8|99061.8|99055.2|99030.2|99088.9|99061.8|99049.1|99024.1|69
1656576460000|2022-06-30 08:07:40|99052|99027|99054.7|99029.7|99056|99031|99047.9|99022.9|66
1656576470000|2022-06-30 08:07:50|99054|99029|99048.1|99023.1|99066.8|99041.8|99045|99020|72
1656576480000|2022-06-30 08:08:00|99047.6|99022.6|99058.5|99033.5|99066.5|99041.5|99047.6|99013.8|61
1656576490000|2022-06-30 08:08:10|99060.8|99035.8|99067.5|99042.5|99068|99043|99055|99030|53
1656576500000|2022-06-30 08:08:20|99068.3|99043.3|99048.5|99023.5|99076.4|99051.4|99043.6|99018.6|62
1656576510000|2022-06-30 08:08:30|99049.2|99024.2|99046.8|99021.8|99050.3|99025.3|99044.1|99019.1|62
1656576520000|2022-06-30 08:08:40|99046.5|99021.5|99044.2|99019.2|99050.5|99025.5|99042|99017|48
1656576530000|2022-06-30 08:08:50|99044.8|99019.8|99036.7|99011.7|99047.6|99022.6|99036.5|99011.5|53
1656576540000|2022-06-30 08:09:00|99035.1|99010.1|99025.3|99000.3|99035.4|99010.4|99022.7|98997.7|56
1656576550000|2022-06-30 08:09:10|99026.3|99001.3|99017.3|98992.3|99026.3|99001.3|99014.8|98989.8|60
1656576560000|2022-06-30 08:09:20|99011.7|98986.7|99011|98986|99014|98989|99007.9|98982.9|66
1656576570000|2022-06-30 08:09:30|99011.2|98986.2|99022.5|98997.5|99023.2|98998.2|99010.5|98985.5|61
1656576580000|2022-06-30 08:09:40|99022|98997|99027.6|99002.6|99030.1|99005.1|99022|98997|65
1656576590000|2022-06-30 08:09:50|99028|99003|99016.5|98966.5|99028.9|99003.1|99009|98959.7|73
1656576600000|2022-06-30 08:10:00|99017.7|98967.7|99009|98959|99033.9|98994.1|98999.9|98957.5|75
1656576610000|2022-06-30 08:10:10|99000.2|98975.2|99155.2|98963.4|99164|98981.6|98990.5|98953.9|76
1656576620000|2022-06-30 08:10:20|99123.1|98977|99029.2|98979.2|99123.1|99034.5|99027.8|98977|70
1656576630000|2022-06-30 08:10:30|99028.7|98978.7|99049.8|98999.8|99090.8|99042.1|99017.7|98976.2|73
1656576640000|2022-06-30 08:10:40|99049.1|98999.1|99061.4|99011.4|99091.1|99048.5|99048.7|98998.7|76
1656576650000|2022-06-30 08:10:50|99060.2|99010.2|99074.3|99024.3|99091.7|99041.7|99051.6|99001.6|77
1656576660000|2022-06-30 08:11:00|99072.8|99022.8|99090.9|99040.9|99101.4|99051.4|99070.3|99020.3|76
1656576670000|2022-06-30 08:11:10|99098.4|99048.4|99074|99024|99098.4|99054|99069.1|99022.7|71
1656576680000|2022-06-30 08:11:20|99074.4|99024.4|99064.9|99014.9|99086.8|99036.8|99061.9|99011.9|76
1656576690000|2022-06-30 08:11:30|99063.9|99013.9|99059.3|99009.3|99079.3|99029.3|99056.5|99006.5|67
1656576700000|2022-06-30 08:11:40|99060.5|99010.5|99078.8|99053.8|99094.7|99056.3|99060.3|99010.3|60
1656576710000|2022-06-30 08:11:50|99079|99054|99084.7|99034.7|99091.3|99055|99073.5|99026.6|58
1656576720000|2022-06-30 08:12:00|99085.6|99035.6|99063.2|99013.2|99087.1|99037.1|99061.1|99011.1|54
1656576730000|2022-06-30 08:12:10|99063|99013|99043|99018|99067|99026.8|99041.8|99000.7|71
1656576740000|2022-06-30 08:12:20|99043.8|99018.8|99079.1|99029.1|99084.7|99034.7|99041.6|99002.7|73
1656576750000|2022-06-30 08:12:30|99078.6|99028.6|99046.2|99021.2|99083.3|99043|99046.2|99016.4|74
1656576760000|2022-06-30 08:12:40|99049.1|99024.1|99073.9|99023.9|99081|99035.6|99048.5|99015.3|74
1656576770000|2022-06-30 08:12:50|99074.1|99024.1|99040.7|99015.7|99076.5|99035.7|99039.9|99014.9|71
1656576780000|2022-06-30 08:13:00|99041.3|99016.3|99071.1|99021.1|99076.1|99026.1|99037.9|99004.8|63
1656576790000|2022-06-30 08:13:10|99066.4|99016.4|99071.7|99021.7|99074.3|99024.3|99066.3|99016.3|69
1656576800000|2022-06-30 08:13:20|99071.2|99021.2|99033.6|99008.6|99071.2|99023.3|99029.5|98993.8|73
1656576810000|2022-06-30 08:13:30|99034.2|99009.2|99052.3|99002.3|99066.8|99027.7|99034.2|99000|75
1656576820000|2022-06-30 08:13:40|99050.5|99000.5|99041.9|99016.9|99059.1|99025.7|99037.4|99000.2|74
1656576830000|2022-06-30 08:13:50|99041.3|99016.3|99066.5|99016.5|99082.5|99032.5|99039.6|99014.6|73
1656576840000|2022-06-30 08:14:00|99066.4|99016.4|99054.2|99004.2|99072|99022|99053.5|99003.5|74
1656576850000|2022-06-30 08:14:10|99054.7|99004.7|99065.4|99015.4|99067.7|99017.7|99054.7|99004.7|55
1656576860000|2022-06-30 08:14:20|99064.3|99014.3|99076.9|99026.9|99081.4|99031.4|99061.9|99011.9|70
1656576870000|2022-06-30 08:14:30|99076.8|99026.8|99076.9|99026.9|99079.3|99029.3|99075.6|99025.6|60
1656576880000|2022-06-30 08:14:40|99076.4|99026.4|99074.9|99049.9|99086.3|99050.6|99072.8|99026.4|65
1656576890000|2022-06-30 08:14:50|99074.5|99049.5|99066.8|99041.8|99077.6|99052.6|99066.8|99041.8|66
1656576900000|2022-06-30 08:15:00|99068.3|99043.3|99073.1|99048.1|99075.6|99050.6|99067.1|99042.1|70
1656576910000|2022-06-30 08:15:10|99072.8|99047.8|99071.2|99046.2|99080.2|99055.2|99069.5|99044.5|67
1656576920000|2022-06-30 08:15:20|99071.7|99046.7|99070.1|99045.1|99074|99049|99069|99044|58
1656576930000|2022-06-30 08:15:30|99068.8|99043.8|99061.7|99036.7|99071.1|99046.1|99061.7|99036.7|60
1656576940000|2022-06-30 08:15:40|99061.9|99036.9|99064.8|99039.8|99066.8|99041.8|99061|99036|61
1656576950000|2022-06-30 08:15:50|99065.7|99040.7|99073.1|99048.1|99077.2|99052.2|99065.5|99040.5|64
1656576960000|2022-06-30 08:16:00|99072.9|99047.9|99072.9|99047.9|99077.8|99052.8|99072.2|99047.2|70
1656576970000|2022-06-30 08:16:10|99072.5|99047.5|99064.3|99039.3|99074.7|99049.7|99064|99039|62
1656576980000|2022-06-30 08:16:20|99065.3|99040.3|99065.4|99040.4|99068.1|99043.1|99063.3|99038.3|51
1656576990000|2022-06-30 08:16:30|99064.8|99039.8|99051|99026|99066|99041|99043.6|99018.6|57
1656577000000|2022-06-30 08:16:40|99050.5|99025.5|99046.9|99021.9|99050.9|99025.9|99044.1|99019.1|61
1656577010000|2022-06-30 08:16:50|99048.8|99023.8|99056.7|99031.7|99056.7|99031.7|99047.9|99022.9|59
1656577020000|2022-06-30 08:17:00|99056.4|99031.4|99041|99016|99056.4|99031.4|99035.2|99010.2|64
1656577030000|2022-06-30 08:17:10|99043.4|99018.4|99043.9|99018.9|99047.4|99022.4|99042|99017|66
1656577040000|2022-06-30 08:17:20|99045.9|99020.9|99046.3|99021.3|99063.9|99038.9|99043.5|99018.5|65
1656577050000|2022-06-30 08:17:30|99045.8|99020.8|99043.4|99018.4|99047.4|99022.4|99042.3|99017.3|57
1656577060000|2022-06-30 08:17:40|99043.2|99018.2|99054.8|99029.8|99057|99032|99040.6|99015.6|68
1656577070000|2022-06-30 08:17:50|99054.9|99029.9|99051.6|99026.6|99061.4|99036.4|99049.3|99024.3|80
1656577080000|2022-06-30 08:18:00|99055.9|99030.9|99058.7|99033.7|99079.3|99043.8|99047|99014|76
1656577090000|2022-06-30 08:18:10|99059.1|99034.1|99067.1|99042.1|99067.3|99042.3|99053.1|99028.1|81
1656577100000|2022-06-30 08:18:20|99068|99043|99099.3|99074.3|99100.4|99075.4|99067.7|99042.7|75
1656577110000|2022-06-30 08:18:30|99097.4|99072.4|99136.8|99086.8|99139.2|99093.9|99097.4|99068.3|77
1656577120000|2022-06-30 08:18:40|99136.4|99086.4|99140.7|99090.7|99144.7|99102.7|99120.1|99083.7|75
1656577130000|2022-06-30 08:18:50|99140.8|99090.8|99143.2|99093.2|99147.5|99108.9|99120.5|99088.1|74
1656577140000|2022-06-30 08:19:00|99143|99093|99137.1|99087.1|99146.8|99103.3|99119.8|99084.8|69
1656577150000|2022-06-30 08:19:10|99136.9|99086.9|99158.5|99108.5|99162.7|99112.7|99121|99085.3|79
1656577160000|2022-06-30 08:19:20|99157.2|99107.2|99157.4|99107.4|99175.4|99125.4|99147.1|99102.3|68
1656577170000|2022-06-30 08:19:30|99158|99108|99178.2|99128.2|99179.9|99129.9|99140.2|99104.2|66
1656577180000|2022-06-30 08:19:40|99177.8|99127.8|99173.8|99123.8|99178.1|99137.5|99157.5|99118.9|74
1656577190000|2022-06-30 08:19:50|99172.7|99122.7|99167.2|99117.2|99181.5|99131.5|99165.8|99115.8|68
1656577200000|2022-06-30 08:20:00|99168.3|99118.3|99157.6|99132.6|99179.8|99132.8|99157.2|99116.3|68
1656577210000|2022-06-30 08:20:10|99158.1|99133.1|99182.3|99132.3|99186.6|99143.6|99157.8|99127.9|66
1656577220000|2022-06-30 08:20:20|99182.5|99132.5|99179.7|99154.7|99185.7|99157.1|99167.9|99130.9|75
1656577230000|2022-06-30 08:20:30|99179.6|99154.6|99183.6|99158.6|99185.6|99160.6|99174.6|99149.6|65
1656577240000|2022-06-30 08:20:40|99184.3|99159.3|99189.5|99164.5|99190.9|99165.9|99183.7|99158.7|69
1656577250000|2022-06-30 08:20:50|99189.6|99164.6|99203.2|99178.2|99216.8|99184.3|99185.6|99160.6|64
1656577260000|2022-06-30 08:21:00|99205.4|99180.4|99220.8|99170.8|99220.8|99188.3|99202.5|99170.8|68
1656577270000|2022-06-30 08:21:10|99221.1|99171.1|99204.8|99179.8|99221.8|99189.1|99201.7|99170|74
1656577280000|2022-06-30 08:21:20|99204.7|99179.7|99198|99173|99212.8|99181|99188.5|99157.5|76
1656577290000|2022-06-30 08:21:30|99197.3|99172.3|99220.8|99170.8|99228.9|99178.9|99197.1|99156.2|78
1656577300000|2022-06-30 08:21:40|99221.9|99171.9|99228.4|99178.4|99237.1|99187.1|99218.9|99168.9|73
1656577310000|2022-06-30 08:21:50|99227.5|99177.5|99231.7|99181.7|99236.1|99186.1|99221.5|99171.5|77
1656577320000|2022-06-30 08:22:00|99231.6|99181.6|99246.4|99196.4|99246.4|99197.7|99211.1|99174.6|70
1656577330000|2022-06-30 08:22:10|99246.7|99196.7|99226.6|99201.6|99246.7|99204.9|99223.5|99188.2|63
1656577340000|2022-06-30 08:22:20|99227|99202|99236.8|99211.8|99238.4|99213.4|99227|99202|73
1656577350000|2022-06-30 08:22:30|99234.2|99209.2|99238.2|99213.2|99245.2|99216|99233|99195.2|71
1656577360000|2022-06-30 08:22:40|99239.2|99214.2|99222|99197|99241.1|99216.1|99216.7|99185.5|62
1656577370000|2022-06-30 08:22:50|99221.8|99196.8|99233.8|99208.8|99233.8|99208.8|99221|99196|61
1656577380000|2022-06-30 08:23:00|99232.7|99207.7|99228.9|99203.9|99238|99210.9|99223.1|99185|71
1656577390000|2022-06-30 08:23:10|99228.6|99203.6|99242.3|99192.3|99248.4|99216.3|99228.6|99191.9|73
1656577400000|2022-06-30 08:23:20|99242.8|99192.8|99242.8|99192.8|99247|99197.3|99222.3|99178.9|71
1656577410000|2022-06-30 08:23:30|99242.7|99192.7|99226.1|99201.1|99245|99203.2|99221.8|99176.6|71
1656577420000|2022-06-30 08:23:40|99225.8|99200.8|99250.5|99200.5|99258.5|99209.9|99223.7|99186|75
1656577430000|2022-06-30 08:23:50|99248.3|99198.3|99251.5|99201.5|99259.6|99213.7|99231.9|99195.7|69
1656577440000|2022-06-30 08:24:00|99249|99199|99274.1|99224.1|99274.1|99224.1|99234.7|99196.8|78
1656577450000|2022-06-30 08:24:10|99270.7|99220.7|99266.6|99216.6|99283.2|99233.2|99252.5|99202.5|76
1656577460000|2022-06-30 08:24:20|99267.7|99217.7|99273.4|99223.4|99283.6|99233.6|99265.7|99215.7|74
1656577470000|2022-06-30 08:24:30|99270.9|99220.9|99270.1|99220.1|99271.9|99221.9|99266.2|99216.2|65
1656577480000|2022-06-30 08:24:40|99272.1|99222.1|99274.3|99224.3|99277.4|99227.4|99268.1|99218.1|62
1656577490000|2022-06-30 08:24:50|99272.9|99222.9|99283|99233|99287.9|99237.9|99271.1|99221.1|57
1656577500000|2022-06-30 08:25:00|99281.2|99231.2|99291.7|99241.7|99307.3|99257.3|99281.1|99231.1|74
1656577510000|2022-06-30 08:25:10|99290.5|99240.5|99289.7|99239.7|99296.4|99246.4|99279.3|99229.3|73
1656577520000|2022-06-30 08:25:20|99290.1|99240.1|99285.2|99235.2|99293.2|99252.1|99276.5|99226.5|57
1656577530000|2022-06-30 08:25:30|99289.5|99239.5|99318.5|99189.9|99318.5|99252.3|99262.8|99189.9|74
1656577540000|2022-06-30 08:25:40|99279.8|99229.8|99296.9|99246.9|99297.5|99247.5|99277.3|99227.3|69
1656577550000|2022-06-30 08:25:50|99297.9|99247.9|99286.1|99236.1|99298.8|99257|99278.8|99232.8|70
1656577560000|2022-06-30 08:26:00|99285.8|99235.8|99294.2|99244.2|99296.3|99246.3|99260|99222.5|74
1656577570000|2022-06-30 08:26:10|99295.1|99245.1|99295.1|99245.1|99303.6|99253.6|99279.7|99229.7|76
1656577580000|2022-06-30 08:26:20|99300.4|99250.4|99297.5|99247.5|99308.4|99258.4|99277.7|99227.7|76
1656577590000|2022-06-30 08:26:30|99295.1|99245.1|99283.6|99233.6|99296.6|99246.6|99272.2|99222.2|67
1656577600000|2022-06-30 08:26:40|99285.8|99235.8|99274.9|99224.9|99285.8|99235.8|99263.4|99213.4|76
1656577610000|2022-06-30 08:26:50|99276|99226|99273.9|99248.9|99286.5|99249.1|99266.6|99221.7|63
1656577620000|2022-06-30 08:27:00|99274.6|99249.6|99275.3|99250.3|99277.1|99252.1|99272.3|99247.3|55
1656577630000|2022-06-30 08:27:10|99275.4|99250.4|99278.2|99253.2|99280.7|99255.7|99273.9|99248.9|62
1656577640000|2022-06-30 08:27:20|99278.8|99253.8|99271.7|99246.7|99279.1|99254.1|99271.7|99246.7|71
1656577650000|2022-06-30 08:27:30|99271.8|99246.8|99275.6|99250.6|99278.1|99253.1|99267.9|99242.9|64
1656577660000|2022-06-30 08:27:40|99275.7|99250.7|99266.2|99241.2|99277.3|99252.3|99266.2|99241.2|65
1656577670000|2022-06-30 08:27:50|99266.5|99241.5|99269.9|99244.9|99271.3|99246.3|99262.7|99237.7|68
1656577680000|2022-06-30 08:28:00|99271.4|99246.4|99274.9|99249.9|99275.7|99250.7|99270.9|99245.9|59
1656577690000|2022-06-30 08:28:10|99275.1|99250.1|99285|99235|99291.2|99250.5|99270.9|99235|66
1656577700000|2022-06-30 08:28:20|99284.9|99234.9|99294.5|99244.5|99297.5|99247.5|99280.5|99230.5|61
1656577710000|2022-06-30 08:28:30|99296.9|99246.9|99288.6|99238.6|99305.2|99255.2|99283.6|99233.6|73
1656577720000|2022-06-30 08:28:40|99289.5|99239.5|99295.7|99245.7|99308.2|99258.2|99286.6|99236.6|73
1656577730000|2022-06-30 08:28:50|99295.9|99245.9|99312.1|99262.1|99313.7|99263.7|99283.6|99233.6|72
1656577740000|2022-06-30 08:29:00|99309.7|99259.7|99297|99247|99314.1|99264.1|99296.4|99246.4|77
1656577750000|2022-06-30 08:29:10|99295.5|99245.5|99310.1|99260.1|99313.4|99263.4|99293.1|99243.1|67
1656577760000|2022-06-30 08:29:20|99311|99261|99294.8|99244.8|99311.2|99261.2|99293.9|99243.9|73
1656577770000|2022-06-30 08:29:30|99296.3|99246.3|99311.2|99261.2|99318.9|99268.9|99292.9|99242.9|78
1656577780000|2022-06-30 08:29:40|99312.8|99262.8|99301.9|99251.9|99316.3|99266.3|99292.9|99242.9|74
1656577790000|2022-06-30 08:29:50|99298.3|99248.3|99298.6|99248.6|99307.1|99257.1|99294.6|99244.6|73
1656577800000|2022-06-30 08:30:00|99299.3|99249.3|99321.9|99271.9|99334.9|99284.9|99299.3|99249.3|79
1656577810000|2022-06-30 08:30:10|99321.5|99271.5|99321.4|99271.4|99333|99283|99315.3|99265.3|76
1656577820000|2022-06-30 08:30:20|99321.5|99271.5|99326.3|99276.3|99329.4|99279.4|99321.5|99271.5|67
1656577830000|2022-06-30 08:30:30|99326.2|99276.2|99330.9|99280.9|99331.8|99281.8|99311.1|99261.1|66
1656577840000|2022-06-30 08:30:40|99331.2|99281.2|99323.2|99273.2|99338.5|99288.5|99316.6|99266.6|71
1656577850000|2022-06-30 08:30:50|99324.3|99274.3|99322.5|99272.5|99329.3|99279.3|99311.4|99261.4|67
1656577860000|2022-06-30 08:31:00|99321.6|99271.6|99285|99235|99330.7|99280.7|99285|99235|77
1656577870000|2022-06-30 08:31:10|99284.9|99234.9|99259.3|99209.3|99286.6|99236.6|99248.6|99198.6|74
1656577880000|2022-06-30 08:31:20|99261.1|99211.1|99270.7|99220.7|99274.2|99224.2|99249.4|99199.4|75
1656577890000|2022-06-30 08:31:30|99270.9|99220.9|99277.7|99227.7|99317.9|99241.8|99270.3|99191.8|76
1656577900000|2022-06-30 08:31:40|99278.2|99228.2|99270.3|99220.3|99321|99234.1|99261.6|99184.8|79
1656577910000|2022-06-30 08:31:50|99275.3|99225.3|99263.9|99213.9|99277|99227|99253.9|99203.9|76
1656577920000|2022-06-30 08:32:00|99264|99214|99267.6|99217.6|99291.7|99241.7|99264|99214|75
1656577930000|2022-06-30 08:32:10|99268.1|99218.1|99260.4|99210.4|99280|99230|99255.5|99205.5|68
1656577940000|2022-06-30 08:32:20|99260.1|99210.1|99253.1|99203.1|99266|99216|99246.4|99196.4|71
1656577950000|2022-06-30 08:32:30|99253.2|99203.2|99226.2|99176.2|99253.2|99203.2|99222.6|99172.6|65
1656577960000|2022-06-30 08:32:40|99225.2|99175.2|99228.3|99178.3|99232.5|99182.5|99221.9|99171.9|72
1656577970000|2022-06-30 08:32:50|99229.3|99179.3|99221.4|99171.4|99231|99192.4|99208|99167.7|64
1656577980000|2022-06-30 08:33:00|99221.6|99171.6|99209.2|99184.2|99227.1|99186.1|99206.7|99169|59
1656577990000|2022-06-30 08:33:10|99207.7|99182.7|99208.1|99158.1|99214.8|99182.7|99198.1|99148.1|73
1656578000000|2022-06-30 08:33:20|99208.3|99158.3|99160.4|99110.4|99213.3|99163.3|99147.8|99097.8|69
1656578010000|2022-06-30 08:33:30|99159.7|99109.7|99052.2|99002.2|99202.8|99116.6|99046.2|98996.2|79
1656578020000|2022-06-30 08:33:40|99062.1|99012.1|99067.1|99017.1|99075.3|99025.3|99054.2|99004.2|73
1656578030000|2022-06-30 08:33:50|99066.9|99016.9|99054.3|99004.3|99067.4|99017.4|99050.8|99000.8|64
1656578040000|2022-06-30 08:34:00|99054|99004|99123.8|99073.8|99162.7|99076.5|99054|99004|72
1656578050000|2022-06-30 08:34:10|99121.3|99071.3|99105.7|99055.7|99167.3|99075.2|99101|99027.6|70
1656578060000|2022-06-30 08:34:20|99110.4|99060.4|99106.1|99056.1|99162.4|99080.4|99098.5|99036|72
1656578070000|2022-06-30 08:34:30|99106.9|99056.9|99110.4|99060.4|99114.5|99064.5|99105.6|99055.6|58
1656578080000|2022-06-30 08:34:40|99111|99061|99129.9|99079.9|99143.2|99093.2|99099.7|99049.7|71
1656578090000|2022-06-30 08:34:50|99128.8|99078.8|99115.8|99065.8|99165|99078.8|99112.6|99038.9|65
1656578100000|2022-06-30 08:35:00|99115.1|99065.1|99112.7|99062.7|99122.9|99079.9|99101.2|99051.5|70
1656578110000|2022-06-30 08:35:10|99113|99063|99116.2|99066.2|99131.2|99081.2|99108.5|99058.5|70
1656578120000|2022-06-30 08:35:20|99115.8|99065.8|99091.2|99066.2|99118.7|99080.2|99090|99057.9|68
1656578130000|2022-06-30 08:35:30|99104.1|99054.1|99108.1|99058.1|99115.3|99075.7|99094.4|99054.1|64
1656578140000|2022-06-30 08:35:40|99107.9|99057.9|99096.4|99046.4|99116.2|99074.1|99090.1|99042.8|77
1656578150000|2022-06-30 08:35:50|99097.1|99047.1|99111.3|99061.3|99114.6|99071.9|99085.1|99045|69
1656578160000|2022-06-30 08:36:00|99113.7|99063.7|99109.2|99059.2|99119.1|99069.1|99088.8|99053.6|61
1656578170000|2022-06-30 08:36:10|99113|99063|99087.6|99037.6|99113.3|99063.3|99087.6|99037.6|67
1656578180000|2022-06-30 08:36:20|99089|99039|99091.7|99041.7|99092.2|99042.2|99085.7|99035.7|64
1656578190000|2022-06-30 08:36:30|99092.4|99042.4|99105|99055|99107.9|99072.7|99079.9|99042.1|66
1656578200000|2022-06-30 08:36:40|99102.9|99052.9|99091.9|99041.9|99108.9|99070|99082.3|99039.9|60
1656578210000|2022-06-30 08:36:50|99094.6|99044.6|99083.5|99033.5|99101.8|99051.8|99068.2|99031.9|71
1656578220000|2022-06-30 08:37:00|99083.1|99033.1|99081.7|99031.7|99111.5|99067.5|99076.7|99026.7|75
1656578230000|2022-06-30 08:37:10|99081.6|99031.6|99064.5|99014.5|99121.5|99050.7|99064.5|98992.1|73
1656578240000|2022-06-30 08:37:20|99061.6|99011.6|99037.5|98987.5|99069.9|99019.9|99033|98983|71
1656578250000|2022-06-30 08:37:30|99036.8|98986.8|99067.9|99017.9|99071.2|99021.2|99032.9|98982.9|75
1656578260000|2022-06-30 08:37:40|99066.7|99016.7|99083.3|99033.3|99093.7|99046.9|99055.9|99005.9|74
1656578270000|2022-06-30 08:37:50|99072.7|99047.7|99083.1|99033.1|99085|99047.7|99063.5|99026.2|73
1656578280000|2022-06-30 08:38:00|99083.8|99033.8|99003.9|98953.9|99089.2|99045.1|98991.2|98860.9|73
1656578290000|2022-06-30 08:38:10|98997.7|98947.7|98863.1|98813.1|99001.6|98951.6|98863.1|98813.1|80
1656578300000|2022-06-30 08:38:20|98870.9|98820.9|98902.9|98767.1|98978.9|98833.6|98830.9|98705.8|77
1656578310000|2022-06-30 08:38:30|98854.6|98804.6|98952.3|98902.3|98952.3|98902.3|98854.6|98775.6|79
1656578320000|2022-06-30 08:38:40|98950.8|98900.8|98869.5|98819.5|98955.3|98905.3|98864.6|98814.6|79
1656578330000|2022-06-30 08:38:50|98868.4|98818.4|98871|98821|98941.9|98848.5|98852.1|98757.8|80
1656578340000|2022-06-30 08:39:00|98871.2|98821.2|98859|98659|98944.5|98835.3|98763.8|98639.5|80
1656578350000|2022-06-30 08:39:10|98862.9|98662.9|98899.9|98705.6|98932.3|98768.3|98854.4|98654.4|79
1656578360000|2022-06-30 08:39:20|98898.1|98708.1|98914.5|98714.5|98961.4|98761.4|98849|98660|78
1656578370000|2022-06-30 08:39:30|98911.9|98711.9|98922.1|98792.9|98966.9|98797.2|98911.9|98711.9|79
1656578380000|2022-06-30 08:39:40|98921.4|98793.9|98950.7|98900.7|98998.6|98903.6|98921.4|98778.9|77
1656578390000|2022-06-30 08:39:50|98947.1|98897.1|98992.7|98942.7|99058.3|98951.2|98946.5|98855.9|73
1656578400000|2022-06-30 08:40:00|98989.5|98939.5|99151.7|99010.2|99179.3|99082.4|98989.5|98910|80
1656578410000|2022-06-30 08:40:10|99177.5|99009.3|99076.5|99026.5|99177.5|99070.9|99076.5|98975.5|72
1656578420000|2022-06-30 08:40:20|99119.6|98984.3|99039.2|98989.2|99124.8|99025.8|99039.1|98947.2|71
1656578430000|2022-06-30 08:40:30|99077.1|98951.7|99027.7|98977.7|99083.8|98989|99022.1|98927.5|74
1656578440000|2022-06-30 08:40:40|99070.8|98937.6|99033.4|98983.4|99076.3|98988.5|99026.4|98934.2|75
1656578450000|2022-06-30 08:40:50|99033.1|98983.1|99077.5|99027.5|99090|99033.9|99033.1|98961|73
1656578460000|2022-06-30 08:41:00|99072.4|99022.4|99045.7|98995.7|99072.4|99022.4|99030.6|98980.6|73
1656578470000|2022-06-30 08:41:10|99039.6|98989.6|99019.2|98969.2|99052.3|99002.3|99017.2|98967.2|69
1656578480000|2022-06-30 08:41:20|99018.9|98968.9|99006.7|98956.7|99018.9|98968.9|99006.5|98956.5|62
1656578490000|2022-06-30 08:41:30|99006.8|98956.8|99001|98951|99006.8|98956.8|99000.1|98950.1|68
1656578500000|2022-06-30 08:41:40|99003.2|98953.2|99056.6|99006.6|99056.6|99006.6|99003|98953|68
1656578510000|2022-06-30 08:41:50|99057.3|99007.3|99062.5|99012.5|99143.8|99040.8|99050.7|98976.5|70
1656578520000|2022-06-30 08:42:00|99060.7|99010.7|99095.7|98965.9|99105.8|99020.8|99042.4|98961.2|70
1656578530000|2022-06-30 08:42:10|99095.2|98965.2|99091.2|98961.9|99179.7|99049.5|99053.1|98958.9|73
1656578540000|2022-06-30 08:42:20|99050.7|99000.7|99049.7|98999.7|99113.4|99020.3|99048.4|98960.8|74
1656578550000|2022-06-30 08:42:30|99049.2|98999.2|99061.8|99011.8|99111.3|99021.5|99045.6|98950.4|75
1656578560000|2022-06-30 08:42:40|99102|98973.6|99062.2|99012.2|99129.7|99022.5|99061.5|98964.3|77
1656578570000|2022-06-30 08:42:50|99066.3|99016.3|99066.4|99016.4|99118.3|99027.3|99061.1|98975.4|73
1656578580000|2022-06-30 08:43:00|99070.6|99020.6|99111.2|98983.1|99139|99035.6|99061.4|98977.3|77
1656578590000|2022-06-30 08:43:10|99111.3|98981.5|99048.3|98998.3|99121.3|99024.2|99042|98952.4|74
1656578600000|2022-06-30 08:43:20|99088.8|98959.7|99058.7|99008.7|99182.4|99063.3|99043.1|98957.2|75
1656578610000|2022-06-30 08:43:30|99097.8|98967.3|99068.7|99018.7|99101.8|99024.9|99052.7|98966.3|70
1656578620000|2022-06-30 08:43:40|99070.4|99020.4|99072.9|99022.9|99081.9|99031.9|99069.1|99019.1|71
1656578630000|2022-06-30 08:43:50|99071.4|99021.4|99078.1|99028.1|99088.7|99040.5|99047.5|98997.5|78
1656578640000|2022-06-30 08:44:00|99077.7|99027.7|99067.9|99017.9|99077.8|99027.8|99063.1|99013.1|74
1656578650000|2022-06-30 08:44:10|99068.2|99018.2|99077.1|99027.1|99093.8|99043.8|99064.9|99014.9|76
1656578660000|2022-06-30 08:44:20|99071.6|99021.6|99074.2|99024.2|99083.9|99033.9|99062|99012|77
1656578670000|2022-06-30 08:44:30|99079.8|99029.8|99099.4|99049.4|99118.4|99068.4|99061.3|99011.3|78
1656578680000|2022-06-30 08:44:40|99100.2|99050.2|99099.7|99049.7|99106.4|99056.4|99092.9|99042.9|69
1656578690000|2022-06-30 08:44:50|99099.5|99049.5|99076.3|99026.3|99099.7|99049.7|99064.5|99014.5|72
1656578700000|2022-06-30 08:45:00|99073.4|99023.4|99075.4|99025.4|99078.9|99028.9|99071|99021|70
1656578710000|2022-06-30 08:45:10|99075.5|99025.5|99084.3|99034.3|99084.4|99034.4|99067.7|99017.7|67
1656578720000|2022-06-30 08:45:20|99083.9|99033.9|99093.2|99043.2|99104.5|99054.5|99077.1|99027.1|72
1656578730000|2022-06-30 08:45:30|99092.5|99042.5|99086.2|99036.2|99096.9|99046.9|99086.2|99036.2|65
1656578740000|2022-06-30 08:45:40|99077.5|99027.5|99102.9|99052.9|99111.3|99061.3|99074.9|99024.9|78
1656578750000|2022-06-30 08:45:50|99104.3|99054.3|99099.9|99049.9|99107|99057|99097.9|99047.9|66
1656578760000|2022-06-30 08:46:00|99100.5|99050.5|99104.5|99054.5|99107.4|99057.4|99100.3|99050.3|58
1656578770000|2022-06-30 08:46:10|99104.4|99054.4|99105.5|99055.5|99112.7|99062.7|99100.6|99050.6|63
1656578780000|2022-06-30 08:46:20|99105.4|99055.4|99093.5|99043.5|99111.1|99061.1|99087.6|99037.6|57
1656578790000|2022-06-30 08:46:30|99092.7|99042.7|99105.7|99055.7|99111.7|99061.7|99092.7|99042.7|74
1656578800000|2022-06-30 08:46:40|99105.9|99055.9|99110.3|99060.3|99113.4|99063.4|99103.5|99053.5|67
1656578810000|2022-06-30 08:46:50|99109.6|99059.6|99121.7|99071.7|99123.2|99073.2|99108.2|99058.2|59
1656578820000|2022-06-30 08:47:00|99121.6|99071.6|99153|99103|99216.2|99118|99097.3|99064.3|69
1656578830000|2022-06-30 08:47:10|99148.6|99098.6|99159.3|99109.3|99175.4|99125.4|99139|99089|72
1656578840000|2022-06-30 08:47:20|99159.4|99109.4|99155.7|99105.7|99163.8|99113.8|99153.1|99103.1|65
1656578850000|2022-06-30 08:47:30|99155|99105|99138.2|99088.2|99156.4|99106.4|99133.3|99083.3|69
1656578860000|2022-06-30 08:47:40|99138.1|99088.1|99118.3|99068.3|99139|99089|99118.2|99068.2|67
1656578870000|2022-06-30 08:47:50|99118.5|99068.5|99130|99080|99137.6|99087.6|99110.8|99060.8|71
1656578880000|2022-06-30 08:48:00|99131.3|99081.3|99157.9|99107.9|99168.5|99118.5|99119.6|99079.1|75
1656578890000|2022-06-30 08:48:10|99153.6|99103.6|99152.6|99102.6|99162.9|99112.9|99146.7|99096.7|70
1656578900000|2022-06-30 08:48:20|99153.1|99103.1|99157.6|99107.6|99170.8|99120.8|99153|99103|68
1656578910000|2022-06-30 08:48:30|99157.8|99107.8|99158.1|99108.1|99163.1|99113.1|99148.3|99098.3|70
1656578920000|2022-06-30 08:48:40|99159.7|99109.7|99147|99097|99166|99116|99147|99097|71
1656578930000|2022-06-30 08:48:50|99147.4|99097.4|99150.3|99100.3|99158.3|99108.3|99146.3|99096.3|70
1656578940000|2022-06-30 08:49:00|99150.5|99100.5|99140.9|99090.9|99153.7|99103.7|99136.9|99086.9|77
1656578950000|2022-06-30 08:49:10|99140.7|99090.7|99174.9|99124.9|99196|99146|99140.2|99090.2|74
1656578960000|2022-06-30 08:49:20|99175.3|99125.3|99200.7|99150.7|99200.7|99150.7|99173.8|99125.2|78
1656578970000|2022-06-30 08:49:30|99200.5|99150.5|99190.3|99140.3|99201.5|99151.5|99187.9|99137.9|68
1656578980000|2022-06-30 08:49:40|99191.1|99141.1|99198.6|99148.6|99201.3|99151.3|99187.9|99137.9|73
1656578990000|2022-06-30 08:49:50|99195.7|99145.7|99192.3|99142.3|99201.2|99151.2|99178.9|99128.9|73
1656579000000|2022-06-30 08:50:00|99188.7|99138.7|99187.4|99137.4|99209.9|99159.9|99184.8|99134.8|74
1656579010000|2022-06-30 08:50:10|99187.2|99137.2|99178.4|99128.4|99187.2|99137.2|99177.9|99127.9|67
1656579020000|2022-06-30 08:50:20|99179.9|99129.9|99173.3|99123.3|99179.9|99129.9|99169.5|99119.5|66
1656579030000|2022-06-30 08:50:30|99172.8|99122.8|99171.6|99121.6|99174.3|99124.3|99169.6|99119.6|60
1656579040000|2022-06-30 08:50:40|99172.8|99122.8|99176.9|99126.9|99178.2|99140|99164.6|99122.6|63
1656579050000|2022-06-30 08:50:50|99175.8|99125.8|99157.6|99132.6|99178.7|99138.1|99156.3|99123.3|58
1656579060000|2022-06-30 08:51:00|99157.1|99132.1|99147.5|99122.5|99171.9|99133|99144.5|99113.4|75
1656579070000|2022-06-30 08:51:10|99146.9|99121.9|99145.8|99120.8|99151.7|99126.7|99143.6|99118.6|67
1656579080000|2022-06-30 08:51:20|99146|99121|99133.9|99108.9|99150.6|99121|99130.1|99094.6|68
1656579090000|2022-06-30 08:51:30|99132.6|99107.6|99158.5|99108.5|99160.5|99119.5|99131.4|99099.6|68
1656579100000|2022-06-30 08:51:40|99158.4|99108.4|99167|99117|99169|99133.3|99154.5|99105.7|70
1656579110000|2022-06-30 08:51:50|99167.8|99117.8|99162.2|99112.2|99168.3|99132.1|99148.7|99109.8|72
1656579120000|2022-06-30 08:52:00|99163.2|99113.2|99162|99112|99168.6|99127.6|99148.1|99109.6|77
1656579130000|2022-06-30 08:52:10|99161.3|99111.3|99161.9|99111.9|99162.1|99124.6|99144.5|99107.1|67
1656579140000|2022-06-30 08:52:20|99162.1|99112.1|99147.5|99122.5|99166.5|99127.7|99140.8|99105.8|69
1656579150000|2022-06-30 08:52:30|99147.2|99122.2|99130|99105|99148.6|99123.6|99126.8|99101.8|70
1656579160000|2022-06-30 08:52:40|99130.2|99105.2|99156.2|99106.2|99157.2|99115.9|99128.3|99099|68
1656579170000|2022-06-30 08:52:50|99154.9|99104.9|99150.3|99125.3|99157.1|99126.9|99141.4|99104.9|78
1656579180000|2022-06-30 08:53:00|99150.2|99125.2|99146.3|99121.3|99163.2|99129.9|99144.1|99113.2|74
1656579190000|2022-06-30 08:53:10|99147.4|99122.4|99143.4|99118.4|99150.9|99125.9|99141.5|99116.5|73
1656579200000|2022-06-30 08:53:20|99144.4|99119.4|99143.4|99118.4|99147.7|99122.7|99139.2|99114.2|78
1656579210000|2022-06-30 08:53:30|99147|99122|99145.4|99120.4|99165.8|99128|99144|99109.3|72
1656579220000|2022-06-30 08:53:40|99148.9|99123.9|99161|99111|99162.8|99127.4|99140.7|99107.1|70
1656579230000|2022-06-30 08:53:50|99160|99110|99146.4|99121.4|99161.9|99126.6|99143|99105.4|71
1656579240000|2022-06-30 08:54:00|99146.3|99121.3|99155.5|99130.5|99164.1|99133|99146|99110.5|70
1656579250000|2022-06-30 08:54:10|99157.4|99132.4|99162.8|99137.8|99173.2|99139.5|99155.7|99120.2|68
1656579260000|2022-06-30 08:54:20|99161.2|99136.2|99157.6|99132.6|99173.8|99141.1|99156.2|99113.8|66
1656579270000|2022-06-30 08:54:30|99157.1|99132.1|99171.2|99146.2|99183.5|99147.9|99157.1|99122.7|71
1656579280000|2022-06-30 08:54:40|99171.4|99146.4|99187.2|99137.2|99187.2|99152.8|99168.3|99132.8|66
1656579290000|2022-06-30 08:54:50|99186.1|99136.1|99179.4|99154.4|99186.1|99160.8|99171.3|99134.8|44
1656579300000|2022-06-30 08:55:00|99182.2|99157.2|99189.2|99164.2|99201|99166.2|99182.2|99146.3|62
1656579310000|2022-06-30 08:55:10|99189.7|99164.7|99200.3|99175.3|99202.2|99177.2|99188.2|99163.2|60
1656579320000|2022-06-30 08:55:20|99201.3|99176.3|99200.6|99175.6|99209.3|99181.9|99186.3|99156.4|64
1656579330000|2022-06-30 08:55:30|99200.1|99175.1|99204.1|99179.1|99224.4|99191|99199.5|99173.1|71
1656579340000|2022-06-30 08:55:40|99206|99181|99217.2|99167.2|99222.3|99181.5|99198.8|99165.4|66
1656579350000|2022-06-30 08:55:50|99218.6|99168.6|99199.2|99149.2|99220.7|99170.7|99189.6|99149.2|66
1656579360000|2022-06-30 08:56:00|99199.6|99149.6|99203.1|99178.1|99207|99179.9|99185.3|99147.4|60
1656579370000|2022-06-30 08:56:10|99207.5|99182.5|99202|99177|99208.8|99183.8|99200.2|99175.2|57
1656579380000|2022-06-30 08:56:20|99202.8|99177.8|99206.4|99181.4|99208.5|99183.5|99202.7|99177.7|53
1656579390000|2022-06-30 08:56:30|99207.3|99182.3|99218.9|99168.9|99220.5|99183.7|99205.6|99167.5|44
1656579400000|2022-06-30 08:56:40|99218.6|99168.6|99205|99180|99220|99181|99201.5|99168.6|42
1656579410000|2022-06-30 08:56:50|99204.4|99179.4|99202.2|99177.2|99209.6|99184.6|99202.2|99177.2|52
1656579420000|2022-06-30 08:57:00|99202.4|99177.4|99218.1|99168.1|99222.1|99186.4|99202.4|99163.5|64
1656579430000|2022-06-30 08:57:10|99217.5|99167.5|99214.5|99189.5|99219.9|99190.1|99205.1|99165|68
1656579440000|2022-06-30 08:57:20|99213|99188|99283.2|99233.2|99289.2|99239.2|99213|99188|76
1656579450000|2022-06-30 08:57:30|99284.6|99234.6|99257|99207|99284.6|99234.6|99257|99207|64
1656579460000|2022-06-30 08:57:40|99256.7|99206.7|99230.1|99205.1|99257.9|99210.4|99229.5|99197.9|61
1656579470000|2022-06-30 08:57:50|99229.8|99204.8|99228.1|99203.1|99231.7|99206.7|99226.6|99201.6|51
1656579480000|2022-06-30 08:58:00|99227.1|99202.1|99225|99200|99227.9|99202.9|99222.9|99197.9|43
1656579490000|2022-06-30 08:58:10|99224.9|99199.9|99223.6|99198.6|99230.5|99205.5|99223.6|99198.6|36
1656579500000|2022-06-30 08:58:20|99224.5|99199.5|99221.9|99196.9|99227|99202|99221.6|99196.6|46
1656579510000|2022-06-30 08:58:30|99220.8|99195.8|99188.3|99138.3|99223.1|99198.1|99187.2|99137.2|62
1656579520000|2022-06-30 08:58:40|99191.2|99141.2|99176.8|99126.8|99196.5|99146.5|99176.8|99126.8|70
1656579530000|2022-06-30 08:58:50|99177.5|99127.5|99177.8|99127.8|99188.6|99138.6|99164.4|99114.4|76
1656579540000|2022-06-30 08:59:00|99182.8|99132.8|99188.4|99138.4|99196.2|99146.2|99177.1|99127.1|72
1656579550000|2022-06-30 08:59:10|99189.7|99139.7|99190.1|99140.1|99190.9|99140.9|99182.8|99132.8|71
1656579560000|2022-06-30 08:59:20|99189.9|99139.9|99161.8|99111.8|99195|99145|99151.5|99101.5|79
1656579570000|2022-06-30 08:59:30|99161.4|99111.4|99148.5|99098.5|99168.4|99118.4|99140.2|99090.2|72
1656579580000|2022-06-30 08:59:40|99149.5|99099.5|99135.7|99085.7|99155.3|99105.3|99135.7|99085.7|69
1656579590000|2022-06-30 08:59:50|99132.8|99082.8|99127.2|99077.2|99136.3|99086.3|99119.5|99069.5|73
1656579600000|2022-06-30 09:00:00|99127.6|99077.6|99132.6|99082.6|99144.9|99094.9|99118.3|99068.3|78
1656579610000|2022-06-30 09:00:10|99131.4|99081.4|99117.1|99067.1|99142.7|99092.7|99105.6|99055.6|77
1656579620000|2022-06-30 09:00:20|99116.5|99066.5|99137.2|99087.2|99138.8|99088.8|99110.1|99060.1|76
1656579630000|2022-06-30 09:00:30|99137|99087|99157.3|99107.3|99159.6|99118.2|99132.7|99082.7|75
1656579640000|2022-06-30 09:00:40|99156.4|99106.4|99151.6|99101.6|99163.1|99113.6|99130.7|99091.1|76
1656579650000|2022-06-30 09:00:50|99151.7|99101.7|99146.2|99096.2|99209.2|99135.8|99141.9|99051.4|72
1656579660000|2022-06-30 09:01:00|99146.6|99096.6|99148.8|99098.8|99155.5|99105.5|99135.6|99085.6|72
1656579670000|2022-06-30 09:01:10|99149.2|99099.2|99124.2|99074.2|99151.2|99101.2|99116.5|99066.5|75
1656579680000|2022-06-30 09:01:20|99124.1|99074.1|99128.2|99078.2|99132.3|99082.3|99120.5|99070.5|68
1656579690000|2022-06-30 09:01:30|99129.1|99079.1|99155.5|99105.5|99156.2|99106.2|99113|99063|77
1656579700000|2022-06-30 09:01:40|99155.7|99105.7|99152.3|99102.3|99166.5|99116.5|99149.6|99099.6|69
1656579710000|2022-06-30 09:01:50|99153.1|99103.1|99134.8|99084.8|99154.1|99104.1|99134.8|99084.8|70
1656579720000|2022-06-30 09:02:00|99133.8|99083.8|99146.3|99096.3|99146.3|99096.3|99130|99080|72
1656579730000|2022-06-30 09:02:10|99151|99101|99150.5|99100.5|99151|99101|99112.2|99074.3|75
1656579740000|2022-06-30 09:02:20|99150|99100|99142.9|99092.9|99154.4|99104.4|99122|99076.6|78
1656579750000|2022-06-30 09:02:30|99141.8|99091.8|99146.8|99096.8|99165.3|99115.3|99131.7|99087|76
1656579760000|2022-06-30 09:02:40|99150.9|99100.9|99158.2|99108.2|99176.4|99126.4|99143.6|99093.6|77
1656579770000|2022-06-30 09:02:50|99157.9|99107.9|99142.4|99092.4|99157.9|99107.9|99129.7|99079.7|78
1656579780000|2022-06-30 09:03:00|99142.5|99092.5|99157.3|99107.3|99176.4|99126.4|99142.5|99092.5|74
1656579790000|2022-06-30 09:03:10|99156.9|99106.9|99140.5|99090.5|99176.7|99126.7|99136.4|99088.6|72
1656579800000|2022-06-30 09:03:20|99141.7|99091.7|99137.9|99112.9|99165.8|99120.3|99134.4|99089.2|77
1656579810000|2022-06-30 09:03:30|99142.2|99117.2|99123.9|99098.9|99146.5|99121.5|99123.9|99098.9|73
1656579820000|2022-06-30 09:03:40|99125|99100|99117.8|99092.8|99143.7|99102.3|99113.6|99079|74
1656579830000|2022-06-30 09:03:50|99119.9|99094.9|99116.7|99091.7|99123.2|99098.2|99111.7|99086.7|68
1656579840000|2022-06-30 09:04:00|99117.1|99092.1|99136.6|99111.6|99164.8|99122.7|99112.7|99087.7|76
1656579850000|2022-06-30 09:04:10|99138.7|99113.7|99131.9|99106.9|99141.3|99113.7|99113.7|99078.1|77
1656579860000|2022-06-30 09:04:20|99131.8|99106.8|99132.8|99107.8|99152.4|99116.7|99131.8|99102.4|78
1656579870000|2022-06-30 09:04:30|99133.6|99108.6|99126.6|99101.6|99139.5|99114.5|99123.4|99098.4|74
1656579880000|2022-06-30 09:04:40|99127|99102|99123.2|99098.2|99131.8|99106.8|99117.9|99092.9|69
1656579890000|2022-06-30 09:04:50|99122.6|99097.6|99125.7|99075.7|99132.9|99098|99110.9|99072.3|68
1656579900000|2022-06-30 09:05:00|99112.7|99087.7|99109.9|99084.9|99127.5|99091.6|99105.5|99069.9|73
1656579910000|2022-06-30 09:05:10|99111.1|99086.1|99122.4|99097.4|99141.9|99099.3|99105|99077|75
1656579920000|2022-06-30 09:05:20|99142|99092|99160|99110|99160|99110|99120.7|99086.7|78
1656579930000|2022-06-30 09:05:30|99158.3|99108.3|99149.2|99099.2|99166|99116|99119.8|99086.6|77
1656579940000|2022-06-30 09:05:40|99147.9|99097.9|99147.8|99097.8|99156.6|99106.6|99126.4|99088.6|73
1656579950000|2022-06-30 09:05:50|99147.5|99097.5|99121.8|99096.8|99170.4|99120.4|99121.3|99088.3|67
1656579960000|2022-06-30 09:06:00|99121.7|99096.7|99111.3|99086.3|99136.4|99098.3|99110.3|99075.1|69
1656579970000|2022-06-30 09:06:10|99111.8|99086.8|99112.1|99087.1|99114.5|99089.5|99110.2|99085.2|62
1656579980000|2022-06-30 09:06:20|99113.3|99088.3|99116.6|99091.6|99118.8|99093.8|99111|99086|63
1656579990000|2022-06-30 09:06:30|99116.2|99091.2|99112.7|99087.7|99116.2|99091.2|99104|99079|66
1656580000000|2022-06-30 09:06:40|99113.4|99088.4|99126.8|99101.8|99132.8|99105.4|99107.5|99074.9|70
1656580010000|2022-06-30 09:06:50|99128|99103|99109.6|99084.6|99134.2|99104.4|99109|99075.1|68
1656580020000|2022-06-30 09:07:00|99109.4|99084.4|99093.3|99068.3|99130.6|99087.1|99093.3|99068.3|72
1656580030000|2022-06-30 09:07:10|99093.6|99068.6|99087.1|99062.1|99094.5|99069.5|99079|99054|68
1656580040000|2022-06-30 09:07:20|99086.9|99061.9|99079.8|99054.8|99087.3|99062.3|99077.1|99052.1|50
1656580050000|2022-06-30 09:07:30|99080|99055|99079.8|99054.8|99080.3|99055.3|99073.2|99048.2|61
1656580060000|2022-06-30 09:07:40|99079.6|99054.6|99082.1|99057.1|99087.7|99062.7|99079.2|99054.2|53
1656580070000|2022-06-30 09:07:50|99084|99059|99085.9|99060.9|99101.2|99064.6|99076.2|99026.2|69
1656580080000|2022-06-30 09:08:00|99088.8|99063.8|99044.9|99019.9|99088.8|99063.8|99044.9|99004.2|75
1656580090000|2022-06-30 09:08:10|99040.1|99015.1|99057.3|99032.3|99062.4|99032.3|99039.7|99004.4|70
1656580100000|2022-06-30 09:08:20|99058.9|99033.9|99063.5|99013.5|99067.1|99034.4|99049.9|99012.6|57
1656580110000|2022-06-30 09:08:30|99064|99014|99021.5|98971.5|99065.4|99018.3|99011.6|98961.6|70
1656580120000|2022-06-30 09:08:40|99019.7|98969.7|99022.8|98972.8|99034.9|98995.1|99003.1|98968.9|67
1656580130000|2022-06-30 09:08:50|99021.7|98971.7|99001.3|98951.3|99026.2|98976.2|98997.3|98947.3|74
1656580140000|2022-06-30 09:09:00|99001.8|98951.8|98992.2|98967.2|99007.7|98968.3|98988|98950.8|61
1656580150000|2022-06-30 09:09:10|98993.5|98968.5|98994.4|98944.4|99022.4|98972.4|98980.7|98944.2|67
1656580160000|2022-06-30 09:09:20|98994.2|98944.2|98993.2|98943.2|98997.5|98947.5|98992.8|98942.8|59
1656580170000|2022-06-30 09:09:30|98993.3|98943.3|98992.9|98967.9|99010.9|98967.9|98972.2|98922.2|72
1656580180000|2022-06-30 09:09:40|98990.2|98965.2|99009.6|98984.6|99021.4|98984.6|98990.2|98954.9|66
1656580190000|2022-06-30 09:09:50|99025.2|98975.2|99024.1|98974.1|99032.5|98982.5|99021.7|98971.7|72
1656580200000|2022-06-30 09:10:00|99028.7|98978.7|99042.1|98992.1|99048.2|99007.2|99013.9|98973.2|55
1656580210000|2022-06-30 09:10:10|99042.2|98992.2|99047.8|98997.8|99079.8|99029.8|99028.2|98991.5|49
1656580220000|2022-06-30 09:10:20|99047.5|98997.5|99045.4|99020.4|99055.9|99020.5|99032|98996.6|55
1656580230000|2022-06-30 09:10:30|99044.5|99019.5|99059.8|99009.8|99060.6|99019.7|99044|99001.6|64
1656580240000|2022-06-30 09:10:40|99059.2|99009.2|99079.7|99029.7|99084.5|99034.5|99059.2|99009.2|75
1656580250000|2022-06-30 09:10:50|99078.8|99028.8|99090.5|99040.5|99099.2|99049.2|99077.2|99027.2|74
1656580260000|2022-06-30 09:11:00|99090.2|99040.2|99075.9|99050.9|99094.9|99050.9|99071.7|99038.7|72
1656580270000|2022-06-30 09:11:10|99078.8|99053.8|99087.1|99037.1|99091.1|99053.8|99072.6|99033.6|64
1656580280000|2022-06-30 09:11:20|99087|99037|99062.3|99012.3|99092.5|99042.5|99062.3|99012.3|66
1656580290000|2022-06-30 09:11:30|99064|99014|99063.4|99013.4|99073.9|99023.9|99062.6|99012.6|76
1656580300000|2022-06-30 09:11:40|99062|99012|99064.9|99014.9|99069|99029.2|99049.9|99011.2|71
1656580310000|2022-06-30 09:11:50|99062.3|99012.3|99042.8|98992.8|99066.6|99025.4|99029.2|98992.8|61
1656580320000|2022-06-30 09:12:00|99040.9|98990.9|99054.7|99004.7|99062.5|99022.6|99030.4|98990.9|73
1656580330000|2022-06-30 09:12:10|99059.3|99009.3|99081|99031|99083.7|99033.7|99049.9|98999.9|74
1656580340000|2022-06-30 09:12:20|99080.6|99030.6|99086.8|99036.8|99092.2|99042.2|99060|99022.7|75
1656580350000|2022-06-30 09:12:30|99088|99038|99076.7|99026.7|99184.6|99067|99015.8|98929.6|77
1656580360000|2022-06-30 09:12:40|99078.2|99028.2|99101.1|99051.1|99101.1|99052.8|99067.5|99027.4|64
1656580370000|2022-06-30 09:12:50|99099.9|99049.9|99114.9|99064.9|99118.7|99068.7|99098.3|99048.3|67
1656580380000|2022-06-30 09:13:00|99114.7|99064.7|99123.5|99073.5|99133.9|99083.9|99113.4|99063.4|61
1656580390000|2022-06-30 09:13:10|99123.4|99073.4|99141.8|99091.8|99147.4|99097.4|99122.3|99072.3|53
1656580400000|2022-06-30 09:13:20|99147.2|99097.2|99139.5|99089.5|99147.2|99097.2|99137.8|99087.8|65
1656580410000|2022-06-30 09:13:30|99139.9|99089.9|99132.2|99082.2|99146.2|99096.2|99130.1|99080.1|64
1656580420000|2022-06-30 09:13:40|99138.2|99088.2|99167.5|99117.5|99172.9|99122.9|99116.9|99066.9|70
1656580430000|2022-06-30 09:13:50|99170.3|99120.3|99156.3|99106.3|99170.3|99120.3|99154.8|99104.8|62
1656580440000|2022-06-30 09:14:00|99156.4|99106.4|99164.3|99114.3|99183.7|99136.6|99153|99103|72
1656580450000|2022-06-30 09:14:10|99164.1|99114.1|99150.8|99100.8|99164.7|99114.7|99133|99096.8|57
1656580460000|2022-06-30 09:14:20|99149.3|99099.3|99139.2|99089.2|99149.3|99103.7|99122.3|99072.3|71
1656580470000|2022-06-30 09:14:30|99139.5|99089.5|99124.4|99074.4|99139.5|99093.4|99112|99074.4|66
1656580480000|2022-06-30 09:14:40|99123.1|99073.1|99130.2|99080.2|99134.1|99084.1|99123.1|99073.1|68
1656580490000|2022-06-30 09:14:50|99130|99080|99148.5|99098.5|99150.6|99109|99123.7|99078.9|65
1656580500000|2022-06-30 09:15:00|99166.1|99116.1|99163.2|99113.2|99174.9|99127.7|99145.4|99096.8|71
1656580510000|2022-06-30 09:15:10|99163|99113|99215.1|99165.1|99277|99182.6|99149.4|99112.5|79
1656580520000|2022-06-30 09:15:20|99215.3|99165.3|99200.9|99150.9|99215.3|99165.3|99181.7|99135.3|68
1656580530000|2022-06-30 09:15:30|99199.6|99149.6|99202.4|99177.4|99215.6|99177.4|99190.2|99147.8|65
1656580540000|2022-06-30 09:15:40|99199.9|99174.9|99222.1|99172.1|99231.8|99187.9|99199.9|99162.3|66
1656580550000|2022-06-30 09:15:50|99224.1|99174.1|99223.2|99173.2|99241.1|99191.1|99210.8|99169.8|63
1656580560000|2022-06-30 09:16:00|99224.6|99174.6|99221.4|99171.4|99235.8|99185.8|99203.7|99158.5|69
1656580570000|2022-06-30 09:16:10|99224.5|99174.5|99230.6|99180.6|99246.8|99196.8|99220.3|99174.5|72
1656580580000|2022-06-30 09:16:20|99231.5|99181.5|99222.5|99172.5|99234|99184|99207.8|99157.8|77
1656580590000|2022-06-30 09:16:30|99224.8|99174.8|99211.2|99161.2|99224.8|99174.8|99210.5|99160.5|78
1656580600000|2022-06-30 09:16:40|99200.7|99175.7|99213.1|99163.1|99227.4|99177.4|99200.7|99161.9|62
1656580610000|2022-06-30 09:16:50|99213.2|99163.2|99224.9|99174.9|99234.7|99184.7|99195.6|99155.8|77
1656580620000|2022-06-30 09:17:00|99225|99175|99243.8|99193.8|99248.4|99198.4|99221.8|99174.7|74
1656580630000|2022-06-30 09:17:10|99237.5|99187.5|99221.3|99171.3|99246.9|99196.9|99221.3|99171.3|71
1656580640000|2022-06-30 09:17:20|99220.9|99170.9|99224.3|99174.3|99232|99182|99208.3|99158.3|71
1656580650000|2022-06-30 09:17:30|99225.6|99175.6|99219.9|99169.9|99237.9|99187.9|99213.3|99163.3|64
1656580660000|2022-06-30 09:17:40|99221.5|99171.5|99227.6|99177.6|99240.3|99190.3|99220.3|99170.3|71
1656580670000|2022-06-30 09:17:50|99225.4|99175.4|99212.9|99162.9|99240.4|99190.4|99212|99162|71
1656580680000|2022-06-30 09:18:00|99213.2|99163.2|99207.9|99157.9|99229.7|99179.7|99188|99155.2|74
1656580690000|2022-06-30 09:18:10|99206.8|99156.8|99205.3|99155.3|99210.9|99166.5|99187.7|99150.2|67
1656580700000|2022-06-30 09:18:20|99206.1|99156.1|99195.8|99170.8|99214.3|99177.1|99191.8|99154.6|71
1656580710000|2022-06-30 09:18:30|99193.2|99168.2|99190.8|99165.8|99216.8|99175.1|99189.8|99151.8|76
1656580720000|2022-06-30 09:18:40|99194.6|99169.6|99216.8|99166.8|99220|99171|99190.4|99152.9|73
1656580730000|2022-06-30 09:18:50|99200.7|99175.7|99239.4|99189.4|99242.1|99192.1|99199.3|99158.1|76
1656580740000|2022-06-30 09:19:00|99238.3|99188.3|99223.3|99173.3|99238.3|99188.3|99223.3|99173.3|72
1656580750000|2022-06-30 09:19:10|99223.2|99173.2|99224|99174|99230.8|99188.6|99203.8|99169.6|70
1656580760000|2022-06-30 09:19:20|99227.5|99177.5|99229.5|99179.5|99238.3|99195.8|99220|99175.1|70
1656580770000|2022-06-30 09:19:30|99228.1|99178.1|99222.2|99197.2|99242.5|99198|99203.1|99173.9|64
1656580780000|2022-06-30 09:19:40|99222.1|99197.1|99227.9|99177.9|99237|99200.5|99216.6|99174.5|61
1656580790000|2022-06-30 09:19:50|99228.1|99178.1|99213.9|99188.9|99235.5|99195.9|99213|99173.2|66
1656580800000|2022-06-30 09:20:00|99228.2|99178.2|99240.3|99190.3|99242.8|99203|99209.4|99176|69
1656580810000|2022-06-30 09:20:10|99239.7|99189.7|99245.1|99195.1|99249|99208.5|99221.4|99188.2|54
1656580820000|2022-06-30 09:20:20|99245.8|99195.8|99274.7|99224.7|99280.5|99232.3|99245.5|99195.8|73
1656580830000|2022-06-30 09:20:30|99274.3|99224.3|99263.2|99238.2|99288.7|99251.6|99251.1|99217.9|71
1656580840000|2022-06-30 09:20:40|99263.8|99238.8|99296.7|99246.7|99301.1|99260.1|99263.6|99228.2|72
1656580850000|2022-06-30 09:20:50|99297|99247|99283.6|99258.6|99302.6|99262.9|99276.7|99240.7|74
1656580860000|2022-06-30 09:21:00|99283.3|99258.3|99268.4|99243.4|99298.3|99258.3|99263.7|99237.1|70
1656580870000|2022-06-30 09:21:10|99270.7|99245.7|99284.1|99234.1|99288.6|99245.9|99260.4|99226.6|65
1656580880000|2022-06-30 09:21:20|99284|99234|99285.7|99235.7|99286.4|99252.8|99271.7|99229.6|59
1656580890000|2022-06-30 09:21:30|99285.5|99235.5|99269.9|99244.9|99303.7|99253.7|99269.9|99233|57
1656580900000|2022-06-30 09:21:40|99269.5|99244.5|99288.9|99238.9|99292.4|99256.1|99269.1|99235.4|68
1656580910000|2022-06-30 09:21:50|99288.8|99238.8|99264.6|99239.6|99290.5|99249.7|99263.8|99223.3|71
1656580920000|2022-06-30 09:22:00|99265|99240|99273.1|99223.1|99281.5|99244.3|99255.2|99220.1|74
1656580930000|2022-06-30 09:22:10|99260.2|99235.2|99255.5|99230.5|99266.4|99241.4|99253.7|99228.7|66
1656580940000|2022-06-30 09:22:20|99256.2|99231.2|99252.7|99227.7|99267.5|99232.5|99251|99216.2|58
1656580950000|2022-06-30 09:22:30|99251.9|99226.9|99270.8|99220.8|99274.5|99233.9|99247.7|99214.4|74
1656580960000|2022-06-30 09:22:40|99271.8|99221.8|99282|99232|99284.2|99243.3|99254.1|99214.7|74
1656580970000|2022-06-30 09:22:50|99281.2|99231.2|99284.4|99234.4|99301.3|99251.3|99276.4|99226.4|71
1656580980000|2022-06-30 09:23:00|99283.5|99233.5|99286.1|99236.1|99296.2|99246.2|99277.3|99227.3|71
1656580990000|2022-06-30 09:23:10|99285.5|99235.5|99277.4|99227.4|99285.5|99235.5|99276.8|99226.8|61
1656581000000|2022-06-30 09:23:20|99282.1|99232.1|99271.6|99221.6|99286.5|99245.1|99259.5|99216.9|72
1656581010000|2022-06-30 09:23:30|99272|99222|99276.2|99226.2|99287.1|99237.1|99267.6|99217.6|73
1656581020000|2022-06-30 09:23:40|99276.5|99226.5|99275.7|99225.7|99292.4|99242.4|99263|99224|74
1656581030000|2022-06-30 09:23:50|99275.1|99225.1|99263.5|99213.5|99280.9|99237.7|99257.7|99212.4|70
1656581040000|2022-06-30 09:24:00|99262.9|99212.9|99223.6|99173.6|99295.9|99228.6|99196.6|99066.3|77
1656581050000|2022-06-30 09:24:10|99223.4|99173.4|99238.4|99188.4|99238.4|99188.4|99223.4|99173.4|69
1656581060000|2022-06-30 09:24:20|99238.1|99188.1|99220.8|99195.8|99238.1|99197|99217.6|99178.6|60
1656581070000|2022-06-30 09:24:30|99221.4|99196.4|99220.7|99195.7|99236.6|99198.8|99213.7|99183.5|55
1656581080000|2022-06-30 09:24:40|99222|99197|99224|99174|99234.6|99198|99207.3|99171.5|68
1656581090000|2022-06-30 09:24:50|99227.2|99177.2|99213.5|99163.5|99236.9|99192.5|99209.5|99159.8|76
1656581100000|2022-06-30 09:25:00|99214.4|99164.4|99215.5|99165.5|99224.4|99180.3|99200.6|99163|73
1656581110000|2022-06-30 09:25:10|99214.5|99164.5|99206.3|99156.3|99215.9|99174.9|99196.8|99153.8|54
1656581120000|2022-06-30 09:25:20|99206.2|99156.2|99194.4|99169.4|99217.4|99172.4|99187.6|99151.2|69
1656581130000|2022-06-30 09:25:30|99194.3|99169.3|99219.2|99169.2|99237.1|99187.1|99187.6|99155.9|74
1656581140000|2022-06-30 09:25:40|99222.2|99172.2|99244|99194|99247.2|99197.2|99204.6|99167.8|72
1656581150000|2022-06-30 09:25:50|99245.1|99195.1|99216.1|99166.1|99245.1|99195.1|99202.8|99165.9|71
1656581160000|2022-06-30 09:26:00|99215.1|99165.1|99193.4|99143.4|99235.6|99171.7|99147.6|99035.6|73
1656581170000|2022-06-30 09:26:10|99190.8|99140.8|99177.9|99127.9|99191.5|99141.5|99169.6|99119.6|72
1656581180000|2022-06-30 09:26:20|99173.4|99123.4|99167.1|99117.1|99232.1|99138.9|99134.2|99037.1|78
1656581190000|2022-06-30 09:26:30|99166.9|99116.9|99171|99121|99188.2|99163.2|99152.8|99114.1|69
1656581200000|2022-06-30 09:26:40|99170.3|99120.3|99180.3|99130.3|99181.1|99131.1|99168.8|99118.8|63
1656581210000|2022-06-30 09:26:50|99179.7|99129.7|99177.1|99127.1|99183.7|99133.7|99175.9|99125.9|60
1656581220000|2022-06-30 09:27:00|99177.4|99127.4|99149.6|99124.6|99179.9|99135.6|99149.4|99124.4|61
1656581230000|2022-06-30 09:27:10|99147.4|99122.4|99167.8|99142.8|99176.2|99144.5|99145.9|99107.2|69
1656581240000|2022-06-30 09:27:20|99168.8|99143.8|99182.6|99157.6|99199.5|99159.6|99167.7|99142.7|61
1656581250000|2022-06-30 09:27:30|99182.4|99157.4|99184.6|99159.6|99185.4|99160.4|99179.8|99154.8|57
1656581260000|2022-06-30 09:27:40|99184.4|99159.4|99174.2|99149.2|99184.9|99159.9|99173.7|99148.7|57
1656581270000|2022-06-30 09:27:50|99174.3|99149.3|99169.2|99144.2|99199.6|99149.8|99164.8|99128.3|57
1656581280000|2022-06-30 09:28:00|99168|99143|99172.9|99147.9|99195.7|99149.4|99160.3|99124.3|74
1656581290000|2022-06-30 09:28:10|99193.3|99143.3|99158.7|99133.7|99201.4|99151.4|99157.5|99129.5|72
1656581300000|2022-06-30 09:28:20|99157.3|99132.3|99154.8|99129.8|99159.8|99134.8|99150.1|99125.1|60
1656581310000|2022-06-30 09:28:30|99161.3|99136.3|99192.9|99142.9|99195.8|99145.8|99156.6|99124.6|68
1656581320000|2022-06-30 09:28:40|99193|99143|99193.6|99143.6|99193.6|99144.6|99159.9|99132.1|70
1656581330000|2022-06-30 09:28:50|99188.5|99138.5|99146.3|99121.3|99193|99157.5|99146.3|99098.8|70
1656581340000|2022-06-30 09:29:00|99170.7|99120.7|99168.8|99143.8|99188.7|99152.5|99157.2|99120|67
1656581350000|2022-06-30 09:29:10|99168.9|99143.9|99170.2|99145.2|99186.5|99145.2|99160.7|99127.6|52
1656581360000|2022-06-30 09:29:20|99173.9|99148.9|99159.2|99134.2|99185.7|99148.9|99159.2|99134.2|58
1656581370000|2022-06-30 09:29:30|99158|99133|99157.7|99132.7|99158|99133|99153.1|99128.1|51
1656581380000|2022-06-30 09:29:40|99157.9|99132.9|99164.9|99114.9|99176.2|99139.9|99149.3|99114.9|59
1656581390000|2022-06-30 09:29:50|99165.1|99115.1|99141.6|99116.6|99167.7|99122.3|99140.9|99105.4|61
1656581400000|2022-06-30 09:30:00|99141.2|99116.2|99150.6|99100.6|99161|99125.3|99134|99097|71
1656581410000|2022-06-30 09:30:10|99150.8|99100.8|99148.5|99123.5|99164.7|99127.2|99133|99099.7|68
1656581420000|2022-06-30 09:30:20|99166.6|99116.6|99137.7|99112.7|99166.7|99128.6|99134.8|99108.2|64
1656581430000|2022-06-30 09:30:30|99137.1|99112.1|99150.8|99100.8|99273.9|99139.2|99130.8|99075.2|74
1656581440000|2022-06-30 09:30:40|99145.1|99095.1|99148.3|99098.3|99155.4|99105.4|99137.2|99087.2|72
1656581450000|2022-06-30 09:30:50|99148.9|99098.9|99150.6|99100.6|99157|99107|99141.1|99091.1|74
1656581460000|2022-06-30 09:31:00|99152.6|99102.6|99158.1|99108.1|99164.6|99120.1|99143.6|99100|68
1656581470000|2022-06-30 09:31:10|99145.1|99120.1|99161.2|99111.2|99165.2|99127.3|99143.9|99111.2|69
1656581480000|2022-06-30 09:31:20|99146.4|99121.4|99140.6|99115.6|99147.2|99122.2|99135.3|99110.3|66
1656581490000|2022-06-30 09:31:30|99140|99115|99151.7|99101.7|99155.2|99115|99130.1|99101.7|59
1656581500000|2022-06-30 09:31:40|99139.7|99114.7|99139.9|99114.9|99155.7|99119.1|99137.9|99100.2|44
1656581510000|2022-06-30 09:31:50|99139.6|99114.6|99140|99115|99140.6|99115.6|99134.6|99109.6|38
1656581520000|2022-06-30 09:32:00|99139.2|99114.2|99143.8|99118.8|99154.3|99123.4|99138.3|99102.5|55
1656581530000|2022-06-30 09:32:10|99144.8|99119.8|99128.1|99103.1|99148.4|99121.4|99127.3|99096.7|58
1656581540000|2022-06-30 09:32:20|99129.1|99104.1|99128.2|99103.2|99135.4|99110.4|99128.2|99103.2|54
1656581550000|2022-06-30 09:32:30|99128.5|99103.5|99122.5|99097.5|99131|99106|99121.4|99096.4|70
1656581560000|2022-06-30 09:32:40|99122.7|99097.7|99121|99096|99150.5|99113.5|99118.6|99089.4|69
1656581570000|2022-06-30 09:32:50|99119.9|99094.9|99120.4|99095.4|99125.2|99100.2|99118.1|99093.1|65
1656581580000|2022-06-30 09:33:00|99119.4|99094.4|99156.2|99106.2|99165|99115|99113.8|99087.6|69
1656581590000|2022-06-30 09:33:10|99154.7|99104.7|99170.7|99120.7|99183.4|99133.4|99154|99104|73
1656581600000|2022-06-30 09:33:20|99171.4|99121.4|99160.1|99110.1|99171.4|99123.2|99141.9|99108.1|74
1656581610000|2022-06-30 09:33:30|99161.2|99111.2|99157.3|99132.3|99161.4|99136.4|99141.7|99105.6|52
1656581620000|2022-06-30 09:33:40|99153|99128|99146.9|99121.9|99164.1|99128.9|99141.6|99106.5|71
1656581630000|2022-06-30 09:33:50|99146.7|99121.7|99155.3|99130.3|99174.6|99132|99144.4|99107.8|72
1656581640000|2022-06-30 09:34:00|99166.4|99116.4|99139.9|99089.9|99176.1|99128.6|99137|99087|77
1656581650000|2022-06-30 09:34:10|99139.7|99089.7|99125.4|99075.4|99142.4|99092.4|99124.9|99074.9|57
1656581660000|2022-06-30 09:34:20|99124.5|99074.5|99100.6|99075.6|99125.5|99081|99098.3|99063.3|69
1656581670000|2022-06-30 09:34:30|99099.1|99074.1|99099.8|99074.8|99110.7|99085.7|99084.8|99057.5|69
1656581680000|2022-06-30 09:34:40|99101.7|99076.7|99095|99070|99116.5|99081.9|99090.2|99053.7|72
1656581690000|2022-06-30 09:34:50|99094.6|99069.6|99128.6|99103.6|99149.6|99109.6|99094.6|99064.7|75
1656581700000|2022-06-30 09:35:00|99128.1|99103.1|99119|99094|99131.2|99104.4|99115.5|99078.9|67
1656581710000|2022-06-30 09:35:10|99118.3|99093.3|99118.5|99093.5|99136|99098.3|99116.1|99084.7|62
1656581720000|2022-06-30 09:35:20|99117.8|99092.8|99151.7|99101.7|99151.7|99103.5|99113.7|99088.7|74
1656581730000|2022-06-30 09:35:30|99152.5|99102.5|99159.1|99109.1|99162.1|99112.1|99146.4|99096.4|70
1656581740000|2022-06-30 09:35:40|99158.4|99108.4|99161.6|99111.6|99161.6|99120.6|99139.9|99101.7|68
1656581750000|2022-06-30 09:35:50|99161.3|99111.3|99152.7|99127.7|99174.6|99133.9|99152.7|99111.3|68
1656581760000|2022-06-30 09:36:00|99152.9|99127.9|99161.1|99111.1|99178.8|99140.9|99152.6|99103.8|69
1656581770000|2022-06-30 09:36:10|99161|99111|99135.2|99085.2|99167.6|99117.6|99134.4|99084.4|59
1656581780000|2022-06-30 09:36:20|99136.3|99086.3|99139.4|99089.4|99142.8|99092.8|99134.9|99084.9|60
1656581790000|2022-06-30 09:36:30|99138.8|99088.8|99125.2|99100.2|99138.8|99108.2|99125.2|99088.3|64
1656581800000|2022-06-30 09:36:40|99123|99098|99123.5|99098.5|99127.8|99102.8|99120.5|99095.5|58
1656581810000|2022-06-30 09:36:50|99122.4|99097.4|99133.3|99108.3|99139.2|99114.2|99121.6|99096.6|63
1656581820000|2022-06-30 09:37:00|99133.7|99108.7|99138.5|99088.5|99139.1|99111.7|99126.1|99088.5|60
1656581830000|2022-06-30 09:37:10|99140.6|99090.6|99139.6|99114.6|99140.9|99114.6|99128.4|99090.3|40
1656581840000|2022-06-30 09:37:20|99138.6|99113.6|99139.3|99114.3|99143.1|99118.1|99137.1|99112.1|55
1656581850000|2022-06-30 09:37:30|99138.8|99113.8|99138.3|99113.3|99141.4|99116.4|99137.1|99112.1|51
1656581860000|2022-06-30 09:37:40|99138.4|99113.4|99139|99114|99140.4|99115.4|99132.2|99107.2|60
1656581870000|2022-06-30 09:37:50|99138.7|99113.7|99139.9|99114.9|99141.1|99116.1|99135.4|99110.4|57
1656581880000|2022-06-30 09:38:00|99138.8|99113.8|99137.6|99112.6|99144.1|99119.1|99130.9|99105.9|57
1656581890000|2022-06-30 09:38:10|99137.2|99112.2|99149.1|99124.1|99152.3|99127.3|99137.2|99112.2|66
1656581900000|2022-06-30 09:38:20|99148.8|99123.8|99145.2|99120.2|99154.5|99129.5|99144.7|99119.7|69
1656581910000|2022-06-30 09:38:30|99146.4|99121.4|99141.6|99116.6|99148|99123|99140.4|99115.4|66
1656581920000|2022-06-30 09:38:40|99142.6|99117.6|99143.8|99118.8|99147.1|99122.1|99139.9|99114.9|71
1656581930000|2022-06-30 09:38:50|99143.7|99118.7|99138.2|99113.2|99146.3|99121.3|99136.4|99111.4|71
1656581940000|2022-06-30 09:39:00|99137.9|99112.9|99143|99118|99144.4|99119.4|99131.3|99106.3|65
1656581950000|2022-06-30 09:39:10|99141.6|99116.6|99136|99111|99142.2|99117.2|99133.8|99108.8|56
1656581960000|2022-06-30 09:39:20|99136.4|99111.4|99132.2|99107.2|99136.4|99111.4|99130.7|99105.7|54
1656581970000|2022-06-30 09:39:30|99133|99108|99129.3|99104.3|99133.4|99108.4|99126|99101|68
1656581980000|2022-06-30 09:39:40|99128.1|99103.1|99122|99097|99129.5|99104.5|99122|99097|65
1656581990000|2022-06-30 09:39:50|99119.5|99094.5|99113.5|99088.5|99122.5|99097.5|99113.5|99088.5|62
1656582000000|2022-06-30 09:40:00|99111.6|99086.6|99114|99089|99116.5|99091.5|99110|99085|71
1656582010000|2022-06-30 09:40:10|99114.2|99089.2|99123.7|99098.7|99124.7|99099.7|99110.7|99085.7|72
1656582020000|2022-06-30 09:40:20|99124.9|99099.9|99118.8|99093.8|99125|99100|99117.1|99092.1|48
1656582030000|2022-06-30 09:40:30|99118.5|99093.5|99113.3|99088.3|99119.9|99094.9|99111.5|99086.5|52
1656582040000|2022-06-30 09:40:40|99113.9|99088.9|99122.3|99097.3|99124.1|99099.1|99113.5|99088.5|59
1656582050000|2022-06-30 09:40:50|99121.2|99096.2|99128.8|99103.8|99131.6|99106.6|99120.5|99095.5|62
1656582060000|2022-06-30 09:41:00|99128.6|99103.6|99113.4|99088.4|99134.1|99109.1|99109.8|99084.8|72
1656582070000|2022-06-30 09:41:10|99112.6|99087.6|99105|99080|99114.1|99089.1|99104|99079|62
1656582080000|2022-06-30 09:41:20|99105.4|99080.4|99110.3|99085.3|99111.6|99086.6|99102.4|99077.4|55
1656582090000|2022-06-30 09:41:30|99108.7|99083.7|99098|99073|99111.1|99086.1|99093.7|99068.7|58
1656582100000|2022-06-30 09:41:40|99097.7|99072.7|99100.6|99075.6|99100.6|99075.6|99090.9|99065.9|62
1656582110000|2022-06-30 09:41:50|99103.1|99078.1|99101.9|99076.9|99104.7|99079.7|99093.3|99068.3|53
1656582120000|2022-06-30 09:42:00|99103.5|99078.5|99113.8|99088.8|99117.8|99092.8|99103.5|99078.5|64
1656582130000|2022-06-30 09:42:10|99111.5|99086.5|99109.3|99084.3|99116.7|99091.7|99106.7|99081.7|62
1656582140000|2022-06-30 09:42:20|99109.7|99084.7|99110.8|99085.8|99115.6|99090.6|99109.7|99084.7|63
1656582150000|2022-06-30 09:42:30|99109.4|99084.4|99103.8|99078.8|99111.9|99086.9|99103.8|99078.8|52
1656582160000|2022-06-30 09:42:40|99103.5|99078.5|99087.8|99062.8|99105.7|99080.7|99081.7|99056.7|69
1656582170000|2022-06-30 09:42:50|99087.7|99062.7|99088.2|99063.2|99088.6|99063.6|99086.1|99061.1|53
1656582180000|2022-06-30 09:43:00|99088.1|99063.1|99075.6|99050.6|99088.3|99063.3|99075.4|99050.4|67
1656582190000|2022-06-30 09:43:10|99075.5|99050.5|99068.6|99043.6|99078.6|99053.6|99066.1|99041.1|67
1656582200000|2022-06-30 09:43:20|99068.4|99043.4|99065.8|99040.8|99069.2|99044.2|99061.4|99036.4|57
1656582210000|2022-06-30 09:43:30|99065.9|99040.9|99065.6|99040.6|99070.7|99045.7|99064.6|99039.6|73
1656582220000|2022-06-30 09:43:40|99066.3|99041.3|99061.4|99036.4|99067.8|99042.8|99060.3|99035.3|52
1656582230000|2022-06-30 09:43:50|99061.3|99036.3|99066|99041|99069.4|99044.4|99059.4|99034.4|62
1656582240000|2022-06-30 09:44:00|99065.3|99040.3|99076.2|99051.2|99076.5|99051.5|99062.4|99037.4|71
1656582250000|2022-06-30 09:44:10|99075.9|99050.9|99077.4|99052.4|99079.1|99054.1|99074|99049|56
1656582260000|2022-06-30 09:44:20|99076.2|99051.2|99081.5|99056.5|99081.5|99056.5|99075.3|99050.3|39
1656582270000|2022-06-30 09:44:30|99081.1|99056.1|99080.6|99055.6|99081.5|99056.5|99079.9|99054.9|37
1656582280000|2022-06-30 09:44:40|99082.5|99057.5|99080.2|99055.2|99083.9|99058.9|99078.9|99053.9|58
1656582290000|2022-06-30 09:44:50|99080.4|99055.4|99082.5|99057.5|99088.9|99063.9|99078.4|99053.4|65
1656582300000|2022-06-30 09:45:00|99083.1|99058.1|99091.1|99066.1|99092.2|99067.2|99081|99056|71
1656582310000|2022-06-30 09:45:10|99090.9|99065.9|99104|99054|99104|99070.1|99089.1|99053.1|70
1656582320000|2022-06-30 09:45:20|99103.6|99053.6|99097.7|99047.7|99107.5|99065|99084.7|99047.5|49
1656582330000|2022-06-30 09:45:30|99098.1|99048.1|99082.6|99057.6|99101.4|99063.6|99077.6|99040|60
1656582340000|2022-06-30 09:45:40|99082.3|99057.3|99100.1|99075.1|99100.1|99075.1|99082.3|99057.3|60
1656582350000|2022-06-30 09:45:50|99101.2|99076.2|99093.6|99068.6|99111.7|99078.3|99093.1|99059.4|59
1656582360000|2022-06-30 09:46:00|99094|99069|99090.8|99065.8|99106.1|99076.6|99088.1|99055.7|58
1656582370000|2022-06-30 09:46:10|99089.4|99064.4|99104|99079|99104.3|99079.3|99086|99061|49
1656582380000|2022-06-30 09:46:20|99103.8|99078.8|99106|99081|99111.1|99086.1|99103.5|99078.5|55
1656582390000|2022-06-30 09:46:30|99106.3|99081.3|99124.4|99099.4|99126.6|99101.6|99101.7|99076.7|57
1656582400000|2022-06-30 09:46:40|99125.2|99100.2|99127.5|99102.5|99131.2|99106.2|99124.1|99099.1|56
1656582410000|2022-06-30 09:46:50|99128.3|99103.3|99130.6|99105.6|99135.2|99110.2|99127.3|99102.3|45
1656582420000|2022-06-30 09:47:00|99131.5|99106.5|99132.3|99107.3|99139|99114|99127.4|99102.4|70
1656582430000|2022-06-30 09:47:10|99134.3|99109.3|99133.4|99108.4|99140.3|99115.3|99130.4|99105.4|68
1656582440000|2022-06-30 09:47:20|99133.6|99108.6|99148|99123|99148|99123|99133.3|99108.3|50
1656582450000|2022-06-30 09:47:30|99150|99125|99139.2|99114.2|99150|99125|99139.2|99114.2|57
1656582460000|2022-06-30 09:47:40|99139.7|99114.7|99142.2|99117.2|99144.9|99119.9|99132.2|99107.2|56
1656582470000|2022-06-30 09:47:50|99142.1|99117.1|99137.5|99112.5|99145.1|99120.1|99135.4|99110.4|53
1656582480000|2022-06-30 09:48:00|99137.4|99112.4|99137.3|99112.3|99138.8|99113.8|99133.7|99108.7|52
1656582490000|2022-06-30 09:48:10|99137.2|99112.2|99136.6|99111.6|99140.5|99115.5|99135.1|99110.1|47
1656582500000|2022-06-30 09:48:20|99136.4|99111.4|99144.1|99119.1|99144.1|99119.1|99135.5|99110.5|51
1656582510000|2022-06-30 09:48:30|99144.2|99119.2|99137.4|99112.4|99144.2|99119.2|99136.5|99111.5|42
1656582520000|2022-06-30 09:48:40|99137.1|99112.1|99146.1|99121.1|99146.5|99121.5|99135.1|99110.1|47
1656582530000|2022-06-30 09:48:50|99143.8|99118.8|99145.9|99120.9|99146|99121|99139.2|99114.2|49
1656582540000|2022-06-30 09:49:00|99145.6|99120.6|99144.6|99119.6|99146|99121|99141.7|99116.7|41
1656582550000|2022-06-30 09:49:10|99145.1|99120.1|99151.8|99126.8|99153.9|99128.9|99144.8|99119.8|52
1656582560000|2022-06-30 09:49:20|99151.4|99126.4|99159.2|99134.2|99159.2|99134.2|99151.4|99126.4|54
1656582570000|2022-06-30 09:49:30|99159.3|99134.3|99164.5|99139.5|99166.6|99141.6|99156.7|99131.7|55
1656582580000|2022-06-30 09:49:40|99165.2|99140.2|99165.1|99140.1|99169.6|99144.6|99163.4|99138.4|58
1656582590000|2022-06-30 09:49:50|99165.6|99140.6|99170.7|99145.7|99180.7|99155.7|99165|99140|65
1656582600000|2022-06-30 09:50:00|99170.6|99145.6|99151.3|99126.3|99170.6|99145.6|99151|99126|65
1656582610000|2022-06-30 09:50:10|99151|99126|99152.9|99127.9|99164.1|99139.1|99151|99126|56
1656582620000|2022-06-30 09:50:20|99154.4|99129.4|99167.9|99142.9|99167.9|99142.9|99152.3|99127.3|62
1656582630000|2022-06-30 09:50:30|99167.1|99142.1|99159.7|99134.7|99170.2|99145.2|99159.7|99134.7|63
1656582640000|2022-06-30 09:50:40|99160.7|99135.7|99158.9|99133.9|99170.3|99145.3|99158.9|99133.9|68
1656582650000|2022-06-30 09:50:50|99160.6|99135.6|99150.8|99125.8|99163.9|99138.9|99147.8|99122.8|62
1656582660000|2022-06-30 09:51:00|99151.4|99126.4|99139|99114|99151.4|99126.4|99137.4|99112.4|65
1656582670000|2022-06-30 09:51:10|99139.7|99114.7|99159.9|99134.9|99159.9|99134.9|99139.4|99114.4|65
1656582680000|2022-06-30 09:51:20|99160.3|99135.3|99158|99133|99163.3|99138.3|99147|99122|73
1656582690000|2022-06-30 09:51:30|99158.1|99133.1|99156.2|99131.2|99161.4|99136.4|99147.7|99122.7|67
1656582700000|2022-06-30 09:51:40|99155.2|99130.2|99148.9|99123.9|99155.9|99130.9|99148|99123|61
1656582710000|2022-06-30 09:51:50|99149.1|99124.1|99146.6|99121.6|99151.5|99126.5|99145.7|99120.7|53
1656582720000|2022-06-30 09:52:00|99147.4|99122.4|99148.4|99123.4|99151.3|99126.3|99144.8|99119.8|55
1656582730000|2022-06-30 09:52:10|99148.5|99123.5|99156.8|99131.8|99158.3|99133.3|99147.7|99122.7|62
1656582740000|2022-06-30 09:52:20|99157.7|99132.7|99144|99119|99158.3|99133.3|99144|99119|53
1656582750000|2022-06-30 09:52:30|99143.6|99118.6|99139.8|99114.8|99146.1|99121.1|99136.2|99111.2|64
1656582760000|2022-06-30 09:52:40|99139.5|99114.5|99138.3|99113.3|99143.1|99118.1|99137.5|99112.5|55
1656582770000|2022-06-30 09:52:50|99138.4|99113.4|99127.8|99102.8|99138.7|99113.7|99126|99101|59
1656582780000|2022-06-30 09:53:00|99128.4|99103.4|99077|99052|99128.9|99103.9|99076.5|99051.5|67
1656582790000|2022-06-30 09:53:10|99078.5|99053.5|99071.3|99046.3|99078.8|99053.8|99066.2|99041.2|70
1656582800000|2022-06-30 09:53:20|99071.8|99046.8|99065.2|99040.2|99075.3|99050.3|99064.3|99039.3|55
1656582810000|2022-06-30 09:53:30|99063.9|99038.9|99067.2|99042.2|99071.3|99046.3|99061.4|99036.4|59
1656582820000|2022-06-30 09:53:40|99067.5|99042.5|99055.6|99030.6|99067.5|99042.5|99054.9|99029.9|56
1656582830000|2022-06-30 09:53:50|99055.5|99030.5|99027.5|99002.5|99057.2|99032.2|99027.5|99002.5|40
1656582840000|2022-06-30 09:54:00|99027.3|99002.3|99041.8|98991.8|99042.8|99005|99017.8|98988.8|67
1656582850000|2022-06-30 09:54:10|99041.2|98991.2|99037.8|98987.8|99042.6|98992.6|99035.2|98985.2|58
1656582860000|2022-06-30 09:54:20|99037.9|98987.9|99030.4|99005.4|99045.2|99007.8|99030.4|98985.8|60
1656582870000|2022-06-30 09:54:30|99030.3|99005.3|99027.1|99002.1|99042.1|99008.7|99011.3|98975.3|69
1656582880000|2022-06-30 09:54:40|99026.7|99001.7|99013.2|98988.2|99030.9|99005.9|99005.2|98959.9|71
1656582890000|2022-06-30 09:54:50|99013.4|98988.4|99004.2|98979.2|99015.5|98990.5|98997.1|98972.1|64
1656582900000|2022-06-30 09:55:00|99002.1|98977.1|99019.2|98994.2|99020.9|98995.9|99002.1|98977.1|47
1656582910000|2022-06-30 09:55:10|99018.9|98993.9|99019|98994|99020.1|98995.1|99014.3|98989.3|60
1656582920000|2022-06-30 09:55:20|99018.8|98993.8|99021.1|98996.1|99022.3|98997.3|99015.5|98990.5|58
1656582930000|2022-06-30 09:55:30|99020.4|98995.4|99018.4|98993.4|99021.1|98996.1|99014.3|98989.3|56
1656582940000|2022-06-30 09:55:40|99017.8|98992.8|99012.2|98987.2|99017.8|98992.8|99004.5|98979.5|62
1656582950000|2022-06-30 09:55:50|99011.6|98986.6|99020.2|98995.2|99020.2|98995.2|99011.6|98986.6|35
1656582960000|2022-06-30 09:56:00|99020.6|98995.6|99020.7|98995.7|99023.9|98998.9|99015.8|98990.8|62
1656582970000|2022-06-30 09:56:10|99020.4|98995.4|99022.9|98997.9|99024.9|98999.9|99020.4|98995.4|39
1656582980000|2022-06-30 09:56:20|99023.4|98998.4|99031.3|99006.3|99032.2|99007.2|99021.8|98996.8|55
1656582990000|2022-06-30 09:56:30|99031.8|99006.8|99032.6|99007.6|99036.5|99011.5|99030.7|99005.7|37
1656583000000|2022-06-30 09:56:40|99030.9|99005.9|99072.1|99047.1|99090.4|99053.4|99029.8|99004.8|67
1656583010000|2022-06-30 09:56:50|99070.7|99045.7|99063.7|99038.7|99073.4|99045.9|99060.4|99022.1|54
1656583020000|2022-06-30 09:57:00|99064.5|99039.5|99055.2|99030.2|99066.6|99041.6|99050.4|99025.4|65
1656583030000|2022-06-30 09:57:10|99065.8|99015.8|99051.1|99026.1|99065.8|99034.2|99050.5|99003.4|64
1656583040000|2022-06-30 09:57:20|99052|99027|99060.5|99035.5|99064.7|99039.7|99051.9|99026.9|58
1656583050000|2022-06-30 09:57:30|99062|99037|99066.7|99041.7|99073.4|99048.4|99061.1|99036.1|62
1656583060000|2022-06-30 09:57:40|99066.9|99041.9|99070.9|99045.9|99071.1|99046.1|99062.2|99037.2|53
1656583070000|2022-06-30 09:57:50|99071.1|99046.1|99044.2|99019.2|99073.2|99048.2|99043.1|99018.1|58
1656583080000|2022-06-30 09:58:00|99045|99020|99041.5|99016.5|99046.2|99021.2|99041.5|99016.5|67
1656583090000|2022-06-30 09:58:10|99042.4|99017.4|99039.6|99014.6|99045.2|99020.2|99034.7|99009.7|66
1656583100000|2022-06-30 09:58:20|99039.5|99014.5|99033.5|99008.5|99041.7|99016.7|99030.8|99005.8|67
1656583110000|2022-06-30 09:58:30|99032.6|99007.6|99029.8|99004.8|99032.6|99007.6|99019.9|98994.9|69
1656583120000|2022-06-30 09:58:40|99030|99005|99022.9|98997.9|99030.2|99005.2|99021.3|98996.3|61
1656583130000|2022-06-30 09:58:50|99023.6|98998.6|99035.4|99010.4|99039.9|99014.9|99023.2|98998.2|63
1656583140000|2022-06-30 09:59:00|99035.5|99010.5|99042.4|99017.4|99053.3|99028.3|99034.2|99009.2|67
1656583150000|2022-06-30 09:59:10|99042.2|99017.2|99041.1|99016.1|99048.3|99023.3|99038.9|99013.9|73
1656583160000|2022-06-30 09:59:20|99041.4|99016.4|99027.4|99002.4|99044.5|99019.5|99027.4|99002.4|65
1656583170000|2022-06-30 09:59:30|99027.2|99002.2|99038.2|99013.2|99038.2|99013.2|99025.8|99000.8|63
1656583180000|2022-06-30 09:59:40|99037.1|99012.1|99028.8|99003.8|99040.2|99015.2|99026.1|99001.1|61
1656583190000|2022-06-30 09:59:50|99027.8|99002.8|99016.4|98991.4|99029.7|99004.7|99012.7|98987.7|49
1656583200000|2022-06-30 10:00:00|99012.8|98987.8|99028.3|99003.3|99028.8|99003.8|99010.8|98985.8|74
1656583210000|2022-06-30 10:00:10|99029.3|99004.3|99019.9|98994.9|99029.3|99004.3|99016|98991|69
1656583220000|2022-06-30 10:00:20|99019.8|98994.8|99030.6|99005.6|99032.2|99007.2|99017.4|98992.4|65
1656583230000|2022-06-30 10:00:30|99032.2|99007.2|99015|98990|99032.5|99007.5|99015|98990|69
1656583240000|2022-06-30 10:00:40|99013.9|98988.9|99045.2|99020.2|99052|99027|99013.9|98988.9|64
1656583250000|2022-06-30 10:00:50|99044.9|99019.9|99039.7|99014.7|99047.9|99022.9|99039.7|99014.7|58
1656583260000|2022-06-30 10:01:00|99039|99014|99033.1|99008.1|99042.8|99017.8|99032.5|99007.5|69
1656583270000|2022-06-30 10:01:10|99034|99009|99044.4|99019.4|99044.4|99019.4|99034|99009|71
1656583280000|2022-06-30 10:01:20|99044.2|99019.2|99035.2|99010.2|99044.2|99019.2|99032.6|99007.6|68
1656583290000|2022-06-30 10:01:30|99033|99008|99027.9|99002.9|99038.8|99013.8|99027.9|99002.9|74
1656583300000|2022-06-30 10:01:40|99028|99003|99025.5|99000.5|99030.8|99005.8|99023.1|98998.1|71
1656583310000|2022-06-30 10:01:50|99025.7|99000.7|99004.7|98979.7|99025.7|99000.7|99003.9|98978.9|61
1656583320000|2022-06-30 10:02:00|99004.9|98979.9|99000.8|98975.8|99007.5|98982.5|98998.9|98973.9|64
1656583330000|2022-06-30 10:02:10|99000.6|98975.6|98996.9|98971.9|99005.6|98980.6|98995.5|98970.5|61
1656583340000|2022-06-30 10:02:20|98997.1|98972.1|98996.9|98971.9|99010.2|98985.2|98994.3|98969.3|61
1656583350000|2022-06-30 10:02:30|98999.4|98974.4|99011.3|98986.3|99014|98989|98995.6|98970.6|67
1656583360000|2022-06-30 10:02:40|99011.2|98986.2|99013.3|98988.3|99025.4|99000.4|99007.9|98982.9|71
1656583370000|2022-06-30 10:02:50|99013|98988|99011.8|98986.8|99017.7|98992.7|99007.6|98982.6|67
1656583380000|2022-06-30 10:03:00|99010.5|98985.5|99013.8|98988.8|99019.7|98994.7|99010.5|98985.5|60
1656583390000|2022-06-30 10:03:10|99012.9|98987.9|99008|98983|99014.3|98989.3|99001.1|98976.1|63
1656583400000|2022-06-30 10:03:20|99009.3|98984.3|99056.6|99006.6|99062.5|99026.6|99006.4|98981.4|74
1656583410000|2022-06-30 10:03:30|99037.8|99012.8|99046.4|99021.4|99047.1|99022.1|99036.1|99011.1|67
1656583420000|2022-06-30 10:03:40|99045.8|99020.8|99040.8|99015.8|99046.2|99021.2|99030|99005|60
1656583430000|2022-06-30 10:03:50|99040.9|99015.9|99027.2|99002.2|99041.5|99016.5|99024.9|98999.9|67
1656583440000|2022-06-30 10:04:00|99026.1|99001.1|99025.7|99000.7|99031.9|99006.9|99023.3|98998.3|70
1656583450000|2022-06-30 10:04:10|99025.3|99000.3|99024.2|98999.2|99028.1|99003.1|99020.7|98995.7|74
1656583460000|2022-06-30 10:04:20|99025.8|99000.8|99026.4|99001.4|99031.1|99006.1|99020.1|98995.1|72
1656583470000|2022-06-30 10:04:30|99026|99001|99025.1|99000.1|99029|99004|99021.6|98996.6|71
1656583480000|2022-06-30 10:04:40|99023.2|98998.2|99030.4|99005.4|99032.7|99007.7|99023.2|98998.2|71
1656583490000|2022-06-30 10:04:50|99031.5|99006.5|99068.9|99043.9|99081.8|99056.8|99028.6|99003.6|60
1656583500000|2022-06-30 10:05:00|99071.4|99046.4|99069.3|99044.3|99073.6|99048.6|99061.6|99036.6|67
1656583510000|2022-06-30 10:05:10|99069.4|99044.4|99062.9|99037.9|99078.7|99053.7|99062.7|99037.7|71
1656583520000|2022-06-30 10:05:20|99064.9|99039.9|99065.7|99040.7|99072.7|99047.7|99060.1|99035.1|74
1656583530000|2022-06-30 10:05:30|99063.7|99038.7|99056.2|99031.2|99065.3|99040.3|99054.4|99029.4|67
1656583540000|2022-06-30 10:05:40|99057.2|99032.2|99048.4|99023.4|99061.8|99036.8|99048.4|99023.4|65
1656583550000|2022-06-30 10:05:50|99049.7|99024.7|99038.5|99013.5|99051.8|99026.8|99034.3|99009.3|73
1656583560000|2022-06-30 10:06:00|99038.8|99013.8|99031.9|99006.9|99043.6|99018.6|99028.4|99003.4|74
1656583570000|2022-06-30 10:06:10|99031.2|99006.2|99033.7|99008.7|99036|99011|99028.2|99003.2|76
1656583580000|2022-06-30 10:06:20|99030.6|99005.6|99032.7|99007.7|99033.1|99008.1|99025.6|99000.6|70
1656583590000|2022-06-30 10:06:30|99033.4|99008.4|99046.8|99021.8|99046.8|99021.8|99028.5|99003.5|61
1656583600000|2022-06-30 10:06:40|99047.7|99022.7|99058.1|99033.1|99063.6|99038.6|99046.9|99021.9|70
1656583610000|2022-06-30 10:06:50|99054.9|99029.9|99081.3|99056.3|99081.3|99056.3|99053.7|99028.7|74
1656583620000|2022-06-30 10:07:00|99081.9|99056.9|99112.5|99087.5|99113|99088|99080.3|99055.3|78
1656583630000|2022-06-30 10:07:10|99110.5|99085.5|99116.8|99091.8|99138.6|99105.5|99101.4|99076.4|75
1656583640000|2022-06-30 10:07:20|99114.7|99089.7|99145.4|99095.4|99148.2|99120.1|99108.9|99083.9|77
1656583650000|2022-06-30 10:07:30|99133.4|99108.4|99116.5|99091.5|99148.3|99109.8|99116.5|99091.5|69
1656583660000|2022-06-30 10:07:40|99118.5|99093.5|99119.9|99094.9|99121.4|99096.4|99116.7|99091.7|69
1656583670000|2022-06-30 10:07:50|99119|99094|99118.7|99093.7|99125.4|99100.4|99118.2|99093.2|43
1656583680000|2022-06-30 10:08:00|99118.8|99093.8|99124|99099|99134.5|99103|99114.5|99084.5|70
1656583690000|2022-06-30 10:08:10|99123.8|99098.8|99115.3|99090.3|99124.2|99099.2|99114.9|99089.9|62
1656583700000|2022-06-30 10:08:20|99118.3|99093.3|99139.4|99089.4|99141.6|99100.1|99113.8|99085.9|69
1656583710000|2022-06-30 10:08:30|99137.7|99087.7|99127.4|99102.4|99137.7|99103|99123|99085.6|62
1656583720000|2022-06-30 10:08:40|99127.6|99102.6|99133.6|99108.6|99143.5|99114.6|99123.6|99088.1|75
1656583730000|2022-06-30 10:08:50|99133.9|99108.9|99135.2|99110.2|99137.7|99112.7|99132|99107|63
1656583740000|2022-06-30 10:09:00|99136.1|99111.1|99126.4|99101.4|99140.4|99112|99124.4|99087.4|74
1656583750000|2022-06-30 10:09:10|99124.2|99099.2|99122.1|99097.1|99126.4|99101.4|99120.7|99095.7|57
1656583760000|2022-06-30 10:09:20|99122.4|99097.4|99120.9|99095.9|99124.3|99099.3|99119.8|99094.8|68
1656583770000|2022-06-30 10:09:30|99121.9|99096.9|99113.2|99088.2|99123.4|99098.4|99111.9|99086.9|59
1656583780000|2022-06-30 10:09:40|99112.7|99087.7|99108.2|99083.2|99113.2|99088.2|99105.9|99080.9|65
1656583790000|2022-06-30 10:09:50|99108.5|99083.5|99113|99088|99129.2|99091.6|99108.3|99076.5|56
1656583800000|2022-06-30 10:10:00|99113.3|99088.3|99113.3|99088.3|99115.2|99090.2|99111.1|99086.1|46
1656583810000|2022-06-30 10:10:10|99113.2|99088.2|99094.9|99069.9|99113.3|99088.3|99093.9|99068.9|63
1656583820000|2022-06-30 10:10:20|99095.2|99070.2|99103.1|99078.1|99107.5|99082.5|99088.8|99063.8|69
1656583830000|2022-06-30 10:10:30|99103|99078|99104.3|99079.3|99116.5|99080.1|99101.4|99063.7|29
1656583840000|2022-06-30 10:10:40|99104.4|99079.4|99110.3|99085.3|99110.3|99085.3|99095.9|99070.9|61
1656583850000|2022-06-30 10:10:50|99110.1|99085.1|99097.8|99072.8|99112.9|99087.9|99095.7|99070.7|63
1656583860000|2022-06-30 10:11:00|99098.4|99073.4|99099.8|99074.8|99109.9|99084.9|99098.1|99073.1|64
1656583870000|2022-06-30 10:11:10|99098.4|99073.4|99097.5|99072.5|99112.9|99076.6|99093.5|99055.9|61
1656583880000|2022-06-30 10:11:20|99097.4|99072.4|99098.3|99073.3|99101.3|99076.3|99094|99069|66
1656583890000|2022-06-30 10:11:30|99098.5|99073.5|99109.5|99084.5|99109.5|99084.5|99097.5|99072.5|57
1656583900000|2022-06-30 10:11:40|99110.1|99085.1|99123.8|99098.8|99124.8|99099.8|99108.7|99083.7|50
1656583910000|2022-06-30 10:11:50|99125.2|99100.2|99138.6|99113.6|99139.5|99114.5|99125.2|99100.2|70
1656583920000|2022-06-30 10:12:00|99137.9|99112.9|99130.3|99105.3|99152.7|99115.6|99129.6|99086.5|70
1656583930000|2022-06-30 10:12:10|99129.8|99104.8|99132.5|99107.5|99147.6|99110.1|99127.2|99097.6|69
1656583940000|2022-06-30 10:12:20|99132.9|99107.9|99131.6|99106.6|99135.8|99110.8|99130.2|99105.2|58
1656583950000|2022-06-30 10:12:30|99131.3|99106.3|99142|99092|99164.7|99127|99131.3|99090.9|70
1656583960000|2022-06-30 10:12:40|99142.9|99092.9|99148.2|99098.2|99152|99102|99142.9|99092.9|63
1656583970000|2022-06-30 10:12:50|99147.2|99097.2|99140.7|99115.7|99149.3|99117.9|99132.3|99094.9|68
1656583980000|2022-06-30 10:13:00|99140.8|99115.8|99147.8|99122.8|99153.7|99128.7|99139.4|99114.4|61
1656583990000|2022-06-30 10:13:10|99147.7|99122.7|99158.5|99133.5|99168.1|99133.5|99144|99118.1|56
1656584000000|2022-06-30 10:13:20|99157.5|99132.5|99182.8|99132.8|99189.6|99152.7|99157.5|99130.8|70
1656584010000|2022-06-30 10:13:30|99183.3|99133.3|99149.2|99124.2|99186.8|99145.4|99147.1|99108.6|68
1656584020000|2022-06-30 10:13:40|99164.4|99114.4|99180.7|99130.7|99189.9|99148.3|99161.9|99114.4|71
1656584030000|2022-06-30 10:13:50|99166.4|99141.4|99185.2|99135.2|99187.4|99148.7|99166.4|99119.7|53
1656584040000|2022-06-30 10:14:00|99187.7|99137.7|99170.8|99145.8|99189.6|99150.1|99170.6|99134.2|46
1656584050000|2022-06-30 10:14:10|99171|99146|99182.8|99132.8|99190.9|99147.9|99163.7|99128.7|70
1656584060000|2022-06-30 10:14:20|99182.4|99132.4|99189.1|99139.1|99190.6|99150.1|99170.3|99130.8|63
1656584070000|2022-06-30 10:14:30|99189.3|99139.3|99178|99128|99189.3|99152.8|99170.7|99128|58
1656584080000|2022-06-30 10:14:40|99178.1|99128.1|99163.5|99138.5|99179|99140.9|99161.7|99122.2|66
1656584090000|2022-06-30 10:14:50|99166.5|99141.5|99196.5|99171.5|99218.9|99171.6|99166.5|99141.5|71
1656584100000|2022-06-30 10:15:00|99196.4|99171.4|99198.9|99173.9|99201.7|99176.7|99187.4|99162.4|65
1656584110000|2022-06-30 10:15:10|99198.7|99173.7|99214|99164|99227.3|99192.3|99198.2|99164|72
1656584120000|2022-06-30 10:15:20|99215.2|99165.2|99198.7|99173.7|99215.2|99176.7|99191.4|99156|71
1656584130000|2022-06-30 10:15:30|99198.5|99173.5|99200|99175|99212.9|99175.8|99197|99161.2|63
1656584140000|2022-06-30 10:15:40|99200.5|99175.5|99205.6|99155.6|99210.2|99176|99195.1|99149.9|66
1656584150000|2022-06-30 10:15:50|99204.9|99154.9|99193.6|99168.6|99206|99168.6|99184.7|99151.2|69
1656584160000|2022-06-30 10:16:00|99193.1|99168.1|99188.8|99163.8|99204.6|99170.8|99187.1|99154.4|66
1656584170000|2022-06-30 10:16:10|99188.6|99163.6|99176.6|99151.6|99191.1|99166.1|99176.6|99151.6|70
1656584180000|2022-06-30 10:16:20|99176.4|99151.4|99161.8|99136.8|99178.1|99153.1|99161.8|99120.7|59
1656584190000|2022-06-30 10:16:30|99153.5|99128.5|99160|99135|99161.2|99136.2|99153|99128|52
1656584200000|2022-06-30 10:16:40|99159.6|99134.6|99151.1|99126.1|99162|99135.3|99150.3|99112|53
1656584210000|2022-06-30 10:16:50|99152.2|99127.2|99156.9|99106.9|99164.5|99127.8|99141.5|99104.8|75
1656584220000|2022-06-30 10:17:00|99157.6|99107.6|99159.8|99134.8|99161.8|99136.8|99143.6|99102.3|74
1656584230000|2022-06-30 10:17:10|99160.3|99135.3|99173.7|99123.7|99173.8|99138|99158.3|99120.3|68
1656584240000|2022-06-30 10:17:20|99173.5|99123.5|99161.9|99136.9|99173.5|99142.7|99154.1|99118.1|74
1656584250000|2022-06-30 10:17:30|99160.4|99135.4|99151.4|99126.4|99163.2|99136.7|99149.1|99111.2|59
1656584260000|2022-06-30 10:17:40|99151.5|99126.5|99146.7|99121.7|99152.8|99127.8|99144.8|99119.8|72
1656584270000|2022-06-30 10:17:50|99146.9|99121.9|99154.3|99104.3|99157.4|99124.4|99144.3|99104.3|58
1656584280000|2022-06-30 10:18:00|99154.6|99104.6|99148.3|99123.3|99154.6|99123.3|99124.5|99099.5|75
1656584290000|2022-06-30 10:18:10|99148.4|99123.4|99149.1|99124.1|99150.7|99125.7|99147.4|99122.4|50
1656584300000|2022-06-30 10:18:20|99149|99124|99150.4|99125.4|99152.7|99127.7|99148.8|99123.8|43
1656584310000|2022-06-30 10:18:30|99148.7|99123.7|99137.7|99112.7|99150.5|99125.5|99137.7|99112.7|56
1656584320000|2022-06-30 10:18:40|99136.5|99111.5|99148.5|99123.5|99149.6|99124.6|99136.5|99111.5|57
1656584330000|2022-06-30 10:18:50|99147.8|99122.8|99150.2|99125.2|99153.1|99128.1|99147.4|99122.4|53
1656584340000|2022-06-30 10:19:00|99150.4|99125.4|99155.5|99130.5|99155.6|99130.6|99150.4|99125.4|58
1656584350000|2022-06-30 10:19:10|99154.2|99129.2|99162.5|99137.5|99165.5|99140.5|99152.5|99127.5|53
1656584360000|2022-06-30 10:19:20|99162.9|99137.9|99171.6|99146.6|99173.3|99148.3|99162.5|99137.5|62
1656584370000|2022-06-30 10:19:30|99170.7|99145.7|99178.6|99153.6|99179.1|99154.1|99169.3|99144.3|40
1656584380000|2022-06-30 10:19:40|99178.4|99153.4|99180.8|99155.8|99183.5|99158.5|99175.8|99150.8|55
1656584390000|2022-06-30 10:19:50|99179.3|99154.3|99183.6|99158.6|99189.2|99164.2|99179.3|99154.3|59
1656584400000|2022-06-30 10:20:00|99183.3|99158.3|99190.9|99165.9|99191.8|99166.8|99176.9|99151.9|60
1656584410000|2022-06-30 10:20:10|99191.7|99166.7|99195.8|99170.8|99196.1|99171.1|99186.4|99161.4|48
1656584420000|2022-06-30 10:20:20|99193.1|99168.1|99188.5|99163.5|99196.5|99171.5|99186.5|99161.5|60
1656584430000|2022-06-30 10:20:30|99187.8|99162.8|99204|99179|99210.1|99185.1|99180.9|99155.9|71
1656584440000|2022-06-30 10:20:40|99204.2|99179.2|99192.7|99167.7|99206|99181|99192.7|99167.7|64
1656584450000|2022-06-30 10:20:50|99191.8|99166.8|99199.8|99174.8|99200.1|99175.1|99191.4|99166.4|66
1656584460000|2022-06-30 10:21:00|99203.2|99178.2|99204.3|99179.3|99205.1|99180.1|99200.2|99175.2|67
1656584470000|2022-06-30 10:21:10|99205|99180|99197.4|99172.4|99205.2|99180.2|99187.1|99162.1|63
1656584480000|2022-06-30 10:21:20|99197.6|99172.6|99208.6|99183.6|99211.5|99186.5|99196.9|99171.9|51
1656584490000|2022-06-30 10:21:30|99208.3|99183.3|99195.5|99170.5|99209.8|99184.8|99195.1|99170.1|55
1656584500000|2022-06-30 10:21:40|99195.1|99170.1|99192.2|99167.2|99199.8|99174.8|99189.7|99164.7|51
1656584510000|2022-06-30 10:21:50|99191.1|99166.1|99191.9|99166.9|99194.4|99169.4|99187.7|99162.7|59
1656584520000|2022-06-30 10:22:00|99191.2|99166.2|99198.5|99173.5|99198.7|99173.7|99188.3|99163.3|61
1656584530000|2022-06-30 10:22:10|99196.4|99171.4|99199.8|99174.8|99205|99180|99195.3|99170.3|52
1656584540000|2022-06-30 10:22:20|99200.1|99175.1|99193.8|99168.8|99202.6|99177.6|99189.5|99164.5|49
1656584550000|2022-06-30 10:22:30|99194|99169|99224.7|99174.7|99230.4|99188.3|99190.4|99165.4|73
1656584560000|2022-06-30 10:22:40|99224.4|99174.4|99200.7|99175.7|99224.4|99193|99198.5|99161.4|71
1656584570000|2022-06-30 10:22:50|99199.7|99174.7|99213.1|99188.1|99214.1|99189.1|99199.7|99174.7|71
1656584580000|2022-06-30 10:23:00|99211.3|99186.3|99216.1|99166.1|99218.3|99187|99201.6|99166.1|70
1656584590000|2022-06-30 10:23:10|99216.7|99166.7|99206.1|99181.1|99216.7|99182.3|99200.1|99156.6|74
1656584600000|2022-06-30 10:23:20|99205.8|99180.8|99188.2|99163.2|99206.3|99181.3|99183.4|99158.4|75
1656584610000|2022-06-30 10:23:30|99187.1|99162.1|99179.7|99154.7|99191.6|99162.6|99176.2|99138.1|72
1656584620000|2022-06-30 10:23:40|99179|99154|99182.7|99157.7|99184.2|99159.2|99177.6|99152.6|63
1656584630000|2022-06-30 10:23:50|99182.8|99157.8|99189.7|99164.7|99190.9|99165.9|99179|99154|69
1656584640000|2022-06-30 10:24:00|99189.9|99164.9|99206.4|99181.4|99219.6|99182.6|99189.9|99163.1|71
1656584650000|2022-06-30 10:24:10|99206|99181|99197.2|99172.2|99206.4|99181.4|99196.9|99171.9|65
1656584660000|2022-06-30 10:24:20|99197.8|99172.8|99191.8|99166.8|99200|99175|99190.3|99165.3|63
1656584670000|2022-06-30 10:24:30|99191.3|99166.3|99202.4|99152.4|99204.2|99168.4|99188|99150.6|67
1656584680000|2022-06-30 10:24:40|99202.2|99152.2|99198.9|99148.9|99204|99154|99194.3|99144.3|61
1656584690000|2022-06-30 10:24:50|99198.5|99148.5|99195.9|99145.9|99198.5|99148.5|99193|99143|56
1656584700000|2022-06-30 10:25:00|99196.9|99146.9|99220.3|99170.3|99225.4|99183.8|99186.4|99146.3|63
1656584710000|2022-06-30 10:25:10|99221.4|99171.4|99221.1|99171.1|99224.4|99183.1|99205|99155.2|69
1656584720000|2022-06-30 10:25:20|99221.6|99171.6|99209.8|99184.8|99221.7|99187.2|99196.7|99171.6|63
1656584730000|2022-06-30 10:25:30|99210.3|99185.3|99205.3|99180.3|99211.3|99186.3|99202.9|99177.9|48
1656584740000|2022-06-30 10:25:40|99205.8|99180.8|99206.5|99181.5|99206.9|99181.9|99204|99179|36
1656584750000|2022-06-30 10:25:50|99205.9|99180.9|99216.4|99191.4|99216.4|99191.4|99204.7|99179.7|41
1656584760000|2022-06-30 10:26:00|99217.2|99192.2|99219.5|99194.5|99221.9|99196.9|99214.8|99189.8|48
1656584770000|2022-06-30 10:26:10|99219.8|99194.8|99213.6|99188.6|99220.4|99195.4|99201|99176|70
1656584780000|2022-06-30 10:26:20|99215.3|99190.3|99193.9|99168.9|99215.3|99190.3|99193.9|99168.9|49
1656584790000|2022-06-30 10:26:30|99193.3|99168.3|99203.1|99178.1|99205.3|99180.3|99191.4|99166.4|55
1656584800000|2022-06-30 10:26:40|99203.5|99178.5|99211.6|99186.6|99212.9|99187.9|99201.5|99176.5|59
1656584810000|2022-06-30 10:26:50|99211.8|99186.8|99214.2|99189.2|99217.3|99192.3|99211.8|99186.8|36
1656584820000|2022-06-30 10:27:00|99213.4|99188.4|99213.6|99188.6|99216.7|99191.7|99210.5|99185.5|45
1656584830000|2022-06-30 10:27:10|99210.9|99185.9|99199.5|99174.5|99211.4|99186.4|99195.1|99170.1|57
1656584840000|2022-06-30 10:27:20|99199.9|99174.9|99207.5|99182.5|99208.1|99183.1|99199.5|99174.5|42
1656584850000|2022-06-30 10:27:30|99207.2|99182.2|99211.9|99186.9|99212.8|99187.8|99205.6|99180.6|41
1656584860000|2022-06-30 10:27:40|99211.6|99186.6|99230.3|99205.3|99231|99206|99210.2|99185.2|58
1656584870000|2022-06-30 10:27:50|99230.6|99205.6|99234.5|99209.5|99238.7|99213.7|99229.4|99204.4|51
1656584880000|2022-06-30 10:28:00|99235|99210|99248.6|99223.6|99251.2|99226.2|99234.4|99209.4|53
1656584890000|2022-06-30 10:28:10|99248.7|99223.7|99235.3|99210.3|99248.9|99223.9|99234.4|99209.4|37
1656584900000|2022-06-30 10:28:20|99235.1|99210.1|99236.4|99211.4|99239.3|99214.3|99233.2|99208.2|39
1656584910000|2022-06-30 10:28:30|99235.3|99210.3|99234.1|99209.1|99240.4|99215.4|99234.1|99209.1|59
1656584920000|2022-06-30 10:28:40|99234.6|99209.6|99235.9|99210.9|99237.6|99212.6|99232.4|99207.4|54
1656584930000|2022-06-30 10:28:50|99235.4|99210.4|99222|99197|99236.6|99211.6|99221.5|99196.5|26
1656584940000|2022-06-30 10:29:00|99222.9|99197.9|99238.5|99213.5|99238.5|99213.5|99220.8|99195.8|65
1656584950000|2022-06-30 10:29:10|99239.8|99214.8|99288.3|99238.3|99397.8|99272.8|99234.8|99197.8|72
1656584960000|2022-06-30 10:29:20|99289.1|99239.1|99295.3|99245.3|99296.3|99246.3|99285.2|99235.2|70
1656584970000|2022-06-30 10:29:30|99293.8|99243.8|99284.3|99259.3|99297.6|99261.9|99279.5|99243.4|73
1656584980000|2022-06-30 10:29:40|99283.9|99258.9|99299.1|99274.1|99310.2|99277|99283.6|99254.8|67
1656584990000|2022-06-30 10:29:50|99299.3|99274.3|99307.4|99282.4|99330.6|99295.2|99299.3|99274.3|67
1656585000000|2022-06-30 10:30:00|99307|99282|99309.3|99284.3|99311.7|99286.7|99294.7|99269.7|71
1656585010000|2022-06-30 10:30:10|99310|99285|99315.8|99290.8|99317.1|99292.1|99301.8|99276.8|66
1656585020000|2022-06-30 10:30:20|99316.1|99291.1|99336.8|99286.8|99338.9|99295.9|99307.9|99280.4|67
1656585030000|2022-06-30 10:30:30|99336.3|99286.3|99332.3|99282.3|99347|99308.9|99325.6|99277.4|77
1656585040000|2022-06-30 10:30:40|99331.6|99281.6|99319.9|99294.9|99333.3|99297.4|99311.8|99278.2|56
1656585050000|2022-06-30 10:30:50|99319.3|99294.3|99319.7|99294.7|99321.6|99296.6|99317.4|99292.4|49
1656585060000|2022-06-30 10:31:00|99319.6|99294.6|99308.5|99283.5|99321.8|99296.8|99307.8|99282.8|65
1656585070000|2022-06-30 10:31:10|99308.4|99283.4|99314|99289|99335.7|99295.6|99304|99277.5|59
1656585080000|2022-06-30 10:31:20|99314.2|99289.2|99304.5|99279.5|99332.9|99293.9|99303.5|99277.4|54
1656585090000|2022-06-30 10:31:30|99322.6|99272.6|99309.2|99284.2|99322.6|99284.3|99300.9|99269.9|52
1656585100000|2022-06-30 10:31:40|99306.4|99281.4|99309.4|99284.4|99310.8|99285.8|99304|99279|59
1656585110000|2022-06-30 10:31:50|99309.1|99284.1|99312.6|99287.6|99312.6|99287.6|99309.1|99284.1|38
1656585120000|2022-06-30 10:32:00|99313|99288|99336.8|99311.8|99337.2|99312.2|99308.3|99283.3|49
1656585130000|2022-06-30 10:32:10|99333.5|99308.5|99337.5|99312.5|99389.9|99339.9|99333.5|99299.3|68
1656585140000|2022-06-30 10:32:20|99337|99312|99342.8|99317.8|99343.9|99318.9|99333|99308|57
1656585150000|2022-06-30 10:32:30|99342.9|99317.9|99337.5|99312.5|99343.4|99318.4|99337.1|99312.1|53
1656585160000|2022-06-30 10:32:40|99337.9|99312.9|99336.3|99311.3|99338.8|99313.8|99334|99309|55
1656585170000|2022-06-30 10:32:50|99334.3|99309.3|99322|99297|99335.2|99310.2|99318.6|99293.6|54
1656585180000|2022-06-30 10:33:00|99323.5|99298.5|99308.8|99283.8|99324.9|99299.9|99305.2|99280.2|61
1656585190000|2022-06-30 10:33:10|99308.9|99283.9|99294|99269|99309.9|99284.6|99293.4|99259.4|66
1656585200000|2022-06-30 10:33:20|99293.4|99268.4|99280.7|99255.7|99299.6|99274.6|99280.7|99243|60
1656585210000|2022-06-30 10:33:30|99296.1|99246.1|99278.7|99253.7|99296.1|99261.8|99276.7|99246.1|74
1656585220000|2022-06-30 10:33:40|99280.7|99255.7|99282.9|99257.9|99294.2|99260.5|99276|99238|72
1656585230000|2022-06-30 10:33:50|99282|99257|99286.5|99261.5|99294.8|99263.5|99276.3|99237.8|75
1656585240000|2022-06-30 10:34:00|99286.6|99261.6|99287.6|99262.6|99300.9|99264.8|99277.5|99243.4|71
1656585250000|2022-06-30 10:34:10|99287.2|99262.2|99283.4|99258.4|99290.5|99265.5|99276.5|99251.5|64
1656585260000|2022-06-30 10:34:20|99284.5|99259.5|99290.7|99240.7|99295.3|99266.6|99277.8|99233.8|63
1656585270000|2022-06-30 10:34:30|99290.8|99240.8|99279.3|99254.3|99291.4|99259.1|99274.8|99237.3|66
1656585280000|2022-06-30 10:34:40|99279.7|99254.7|99277.1|99252.1|99292.1|99261.6|99273.7|99238|71
1656585290000|2022-06-30 10:34:50|99276|99251|99257.9|99207.9|99284.1|99254.5|99249.3|99199.3|77
1656585300000|2022-06-30 10:35:00|99261.1|99211.1|99260.2|99210.2|99267.5|99227.9|99242.5|99206.3|70
1656585310000|2022-06-30 10:35:10|99260|99210|99248.1|99223.1|99264.5|99226.9|99241.9|99204.8|72
1656585320000|2022-06-30 10:35:20|99247.6|99222.6|99259.1|99209.1|99268.4|99227.4|99242.6|99203.6|71
1656585330000|2022-06-30 10:35:30|99259.2|99209.2|99243.2|99218.2|99263|99232.5|99243.2|99202.8|71
1656585340000|2022-06-30 10:35:40|99244.4|99219.4|99254.7|99204.7|99260|99227.7|99239.1|99200.8|71
1656585350000|2022-06-30 10:35:50|99252.5|99202.5|99234.3|99184.3|99253.6|99211|99219.1|99178.5|70
1656585360000|2022-06-30 10:36:00|99232.7|99182.7|99238.8|99188.8|99243.6|99201.8|99216.4|99182.7|62
1656585370000|2022-06-30 10:36:10|99238.5|99188.5|99225.5|99200.5|99238.9|99202.5|99223.7|99184.1|45
1656585380000|2022-06-30 10:36:20|99224.8|99199.8|99239.5|99189.5|99239.5|99208.2|99224.7|99189.5|45
1656585390000|2022-06-30 10:36:30|99228|99203|99220.7|99195.7|99228|99203|99218.7|99193.7|71
1656585400000|2022-06-30 10:36:40|99220.6|99195.6|99223.9|99198.9|99226.9|99201.9|99220.5|99195.5|52
1656585410000|2022-06-30 10:36:50|99224.2|99199.2|99234.2|99184.2|99235.7|99200.1|99212.9|99178.7|62
1656585420000|2022-06-30 10:37:00|99234.9|99184.9|99221.8|99196.8|99243|99201.7|99211.2|99176.8|72
1656585430000|2022-06-30 10:37:10|99221.2|99196.2|99236.9|99186.9|99244.5|99203.7|99214.8|99169.1|70
1656585440000|2022-06-30 10:37:20|99235.7|99185.7|99220.2|99195.2|99244.8|99199.7|99212.5|99178.9|59
1656585450000|2022-06-30 10:37:30|99216.8|99191.8|99216.3|99191.3|99232|99197.8|99211.7|99175.5|67
1656585460000|2022-06-30 10:37:40|99216.1|99191.1|99220.6|99170.6|99242.2|99199.3|99210.7|99170.6|68
1656585470000|2022-06-30 10:37:50|99221.4|99171.4|99213.9|99188.9|99273.7|99204.2|99210.7|99143.8|68
1656585480000|2022-06-30 10:38:00|99213.3|99188.3|99234.6|99184.6|99237.6|99199|99212.5|99176.5|56
1656585490000|2022-06-30 10:38:10|99235.2|99185.2|99235.7|99185.7|99238.1|99200.9|99217.8|99182.3|52
1656585500000|2022-06-30 10:38:20|99230.7|99180.7|99216.9|99191.9|99242.8|99200.1|99212.4|99175.2|70
1656585510000|2022-06-30 10:38:30|99216.8|99191.8|99220.4|99195.4|99243.6|99200|99212.6|99175.6|64
1656585520000|2022-06-30 10:38:40|99229.3|99179.3|99214.5|99189.5|99240.1|99201.7|99213.2|99175.4|65
1656585530000|2022-06-30 10:38:50|99217.7|99192.7|99214.1|99189.1|99220.5|99195.5|99214|99189|55
1656585540000|2022-06-30 10:39:00|99210.5|99185.5|99213.7|99188.7|99225|99192.9|99208.8|99168.8|64
1656585550000|2022-06-30 10:39:10|99214.3|99189.3|99232.2|99182.2|99246|99201.4|99213|99178.5|72
1656585560000|2022-06-30 10:39:20|99232.6|99182.6|99234.4|99184.4|99235.6|99197.7|99214.3|99177.3|65
1656585570000|2022-06-30 10:39:30|99234|99184|99232.1|99182.1|99239|99198.3|99213.8|99173.4|78
1656585580000|2022-06-30 10:39:40|99232.3|99182.3|99233.7|99183.7|99240.8|99199.7|99214.2|99176.4|66
1656585590000|2022-06-30 10:39:50|99235.2|99185.2|99221.9|99196.9|99240.1|99201.4|99217.2|99181.6|67
1656585600000|2022-06-30 10:40:00|99222.6|99197.6|99213.6|99188.6|99240.2|99199.8|99211.3|99178|54
1656585610000|2022-06-30 10:40:10|99214.5|99189.5|99221|99196|99244.3|99204.3|99214.5|99179.4|75
1656585620000|2022-06-30 10:40:20|99220.7|99195.7|99238.5|99188.5|99241.3|99201.1|99218.5|99178.2|69
1656585630000|2022-06-30 10:40:30|99239|99189|99221.3|99196.3|99239|99200.6|99219.6|99188.5|58
1656585640000|2022-06-30 10:40:40|99222|99197|99232.3|99182.3|99234.8|99202.7|99217|99180.4|61
1656585650000|2022-06-30 10:40:50|99231.9|99181.9|99238|99188|99241.4|99208.8|99220.3|99176.4|65
1656585660000|2022-06-30 10:41:00|99237.8|99187.8|99232.9|99182.9|99241.7|99201.8|99219.2|99181.2|67
1656585670000|2022-06-30 10:41:10|99232.5|99182.5|99226|99201|99242|99201.1|99215.7|99178.5|59
1656585680000|2022-06-30 10:41:20|99227|99202|99227.8|99177.8|99235.4|99202|99211.7|99173.9|58
1656585690000|2022-06-30 10:41:30|99228.8|99178.8|99215.9|99190.9|99231.8|99194.1|99208.7|99170.8|68
1656585700000|2022-06-30 10:41:40|99214.6|99189.6|99215.5|99190.5|99237.2|99195.1|99209.4|99174.7|75
1656585710000|2022-06-30 10:41:50|99216.8|99191.8|99214.7|99189.7|99227.8|99192.3|99208.7|99167.7|72
1656585720000|2022-06-30 10:42:00|99215.8|99190.8|99214.6|99189.6|99235.1|99193.4|99206.3|99173.5|79
1656585730000|2022-06-30 10:42:10|99215.2|99190.2|99219.5|99194.5|99231.7|99195.4|99210.9|99165.3|66
1656585740000|2022-06-30 10:42:20|99217|99192|99216.6|99191.6|99230|99195.4|99209.1|99179.2|69
1656585750000|2022-06-30 10:42:30|99226.6|99176.6|99230.3|99180.3|99236.7|99196.5|99209.5|99173.8|74
1656585760000|2022-06-30 10:42:40|99229.8|99179.8|99219.5|99194.5|99233.6|99199.3|99212|99179.1|71
1656585770000|2022-06-30 10:42:50|99219.2|99194.2|99218.4|99193.4|99234.4|99199.5|99214.8|99176.8|73
1656585780000|2022-06-30 10:43:00|99217.7|99192.7|99219.9|99194.9|99237.2|99197.3|99210.5|99181.5|70
1656585790000|2022-06-30 10:43:10|99220.7|99195.7|99234.3|99184.3|99234.3|99201.7|99215.6|99184.3|66
1656585800000|2022-06-30 10:43:20|99234.5|99184.5|99226.2|99201.2|99241|99205.3|99217.9|99184|69
1656585810000|2022-06-30 10:43:30|99226|99201|99222|99197|99247.2|99203.4|99217|99177.7|64
1656585820000|2022-06-30 10:43:40|99220.3|99195.3|99223.3|99198.3|99246.1|99205.8|99215.1|99183.6|77
1656585830000|2022-06-30 10:43:50|99222.2|99197.2|99247.6|99222.6|99260.1|99222.6|99222.2|99197.2|70
1656585840000|2022-06-30 10:44:00|99243.6|99218.6|99253.8|99203.8|99259.8|99223.9|99240.6|99200.4|62
1656585850000|2022-06-30 10:44:10|99253.1|99203.1|99234.6|99209.6|99255.9|99221.1|99233.5|99194.9|75
1656585860000|2022-06-30 10:44:20|99239.4|99214.4|99246.8|99196.8|99247|99219.8|99234.4|99188.3|65
1656585870000|2022-06-30 10:44:30|99235.8|99210.8|99238.7|99213.7|99250.8|99216.5|99232.4|99200.2|61
1656585880000|2022-06-30 10:44:40|99238.8|99213.8|99228.4|99203.4|99251.3|99216.8|99227.2|99186|66
1656585890000|2022-06-30 10:44:50|99231.4|99206.4|99234.4|99209.4|99246.9|99209.6|99223.8|99185.5|69
1656585900000|2022-06-30 10:45:00|99235.5|99210.5|99228.4|99203.4|99246.3|99211.6|99221.2|99187.3|65
1656585910000|2022-06-30 10:45:10|99228.3|99203.3|99232.7|99207.7|99250.2|99215.1|99227.3|99189.2|71
1656585920000|2022-06-30 10:45:20|99231.8|99206.8|99240.8|99190.8|99250.2|99213|99228.3|99190.8|68
1656585930000|2022-06-30 10:45:30|99233.5|99208.5|99230.1|99205.1|99248.3|99211.3|99227.1|99195.1|63
1656585940000|2022-06-30 10:45:40|99230|99205|99248.8|99198.8|99248.8|99212.6|99228.6|99194.8|76
1656585950000|2022-06-30 10:45:50|99248.7|99198.7|99233.2|99208.2|99252.1|99214.2|99229.9|99192.1|75
1656585960000|2022-06-30 10:46:00|99233.5|99208.5|99221.9|99196.9|99240.4|99212.8|99220.6|99179.3|66
1656585970000|2022-06-30 10:46:10|99225.3|99200.3|99237.4|99212.4|99242.9|99213.8|99221.3|99189|66
1656585980000|2022-06-30 10:46:20|99238.3|99213.3|99245.6|99195.6|99254.4|99214.5|99228.8|99194.3|63
1656585990000|2022-06-30 10:46:30|99246.4|99196.4|99245|99220|99247.4|99221.6|99233.1|99192|71
1656586000000|2022-06-30 10:46:40|99245.1|99220.1|99252.7|99202.7|99255.3|99222.8|99238|99200.9|74
1656586010000|2022-06-30 10:46:50|99252.4|99202.4|99240.3|99215.3|99256.2|99220.9|99236.7|99200.9|68
1656586020000|2022-06-30 10:47:00|99242.1|99217.1|99245.6|99220.6|99251.3|99226.3|99240.3|99215.3|56
1656586030000|2022-06-30 10:47:10|99246.2|99221.2|99254.3|99204.3|99259.2|99225.9|99240.3|99200.4|62
1656586040000|2022-06-30 10:47:20|99246.9|99221.9|99241.6|99216.6|99256.9|99221.9|99240.6|99204.2|48
1656586050000|2022-06-30 10:47:30|99241.3|99216.3|99241.5|99216.5|99262|99225.4|99239.9|99204.4|67
1656586060000|2022-06-30 10:47:40|99242.7|99217.7|99249.8|99199.8|99249.8|99220.1|99237.2|99199.8|64
1656586070000|2022-06-30 10:47:50|99250.2|99200.2|99244.3|99194.3|99255.8|99211.5|99228.6|99191.9|72
1656586080000|2022-06-30 10:48:00|99244.9|99194.9|99245.5|99220.5|99264.7|99221.3|99234.7|99193.7|62
1656586090000|2022-06-30 10:48:10|99245.7|99220.7|99246.4|99221.4|99258.9|99224.2|99235.5|99202.8|65
1656586100000|2022-06-30 10:48:20|99243.9|99218.9|99248.4|99223.4|99265.2|99227.4|99238.3|99201.5|63
1656586110000|2022-06-30 10:48:30|99250|99225|99245.7|99220.7|99261|99226|99244.2|99211|63
1656586120000|2022-06-30 10:48:40|99247.8|99222.8|99273|99223|99276.3|99234.4|99242.1|99215.3|71
1656586130000|2022-06-30 10:48:50|99259.3|99234.3|99261.2|99236.2|99276.3|99240.2|99255.1|99220.6|47
1656586140000|2022-06-30 10:49:00|99261.9|99236.9|99252.3|99227.3|99271.5|99241.6|99252.3|99221.5|63
1656586150000|2022-06-30 10:49:10|99252.4|99227.4|99267.2|99217.2|99273.7|99238|99249.8|99216.9|65
1656586160000|2022-06-30 10:49:20|99266.9|99216.9|99262.8|99212.8|99269.5|99227.4|99248.3|99202|63
1656586170000|2022-06-30 10:49:30|99261.5|99211.5|99254.2|99229.2|99268.9|99231.3|99248.7|99208.1|63
1656586180000|2022-06-30 10:49:40|99254.7|99229.7|99255.5|99230.5|99258.8|99233.8|99250.5|99225.5|60
1656586190000|2022-06-30 10:49:50|99257.3|99232.3|99258.4|99233.4|99277.7|99245.2|99255.2|99217.2|70
1656586200000|2022-06-30 10:50:00|99260.4|99235.4|99272.3|99247.3|99277.4|99252.4|99260.4|99235.4|53
1656586210000|2022-06-30 10:50:10|99272.1|99247.1|99269.1|99244.1|99289.1|99249.9|99266|99228.6|67
1656586220000|2022-06-30 10:50:20|99269.9|99244.9|99268.8|99243.8|99281|99252.1|99266.5|99228.5|67
1656586230000|2022-06-30 10:50:30|99269.4|99244.4|99276.2|99251.2|99290.5|99255|99266.1|99233.6|69
1656586240000|2022-06-30 10:50:40|99274.9|99249.9|99253|99228|99276.7|99250.5|99252.2|99202.8|63
1656586250000|2022-06-30 10:50:50|99253.3|99228.3|99266.1|99216.1|99274.2|99230.4|99251.9|99209.2|72
1656586260000|2022-06-30 10:51:00|99268.7|99218.7|99261.5|99211.5|99272.1|99234.6|99251.6|99211|59
1656586270000|2022-06-30 10:51:10|99263.8|99213.8|99265.1|99215.1|99274|99224|99255|99205|72
1656586280000|2022-06-30 10:51:20|99265.5|99215.5|99259.5|99209.5|99270.9|99236.8|99256.4|99206.6|74
1656586290000|2022-06-30 10:51:30|99259.8|99209.8|99278.1|99228.1|99278.1|99235.8|99257.2|99207.2|62
1656586300000|2022-06-30 10:51:40|99277.4|99227.4|99285.5|99260.5|99309.5|99262.6|99275.3|99225.3|62
1656586310000|2022-06-30 10:51:50|99286.3|99261.3|99300.8|99250.8|99306.3|99262.7|99280.5|99242.8|71
1656586320000|2022-06-30 10:52:00|99301.6|99251.6|99284.7|99259.7|99301.9|99262.1|99279.6|99237.8|68
1656586330000|2022-06-30 10:52:10|99284.2|99259.2|99298.7|99248.7|99298.7|99265.2|99282.9|99243.9|52
1656586340000|2022-06-30 10:52:20|99297.2|99247.2|99314.2|99264.2|99316.8|99283.6|99289|99247.2|73
1656586350000|2022-06-30 10:52:30|99312.6|99262.6|99303.3|99253.3|99314.3|99264.3|99300.6|99250.6|62
1656586360000|2022-06-30 10:52:40|99307.1|99257.1|99318.6|99268.6|99319|99269|99305.1|99255.1|70
1656586370000|2022-06-30 10:52:50|99313.3|99263.3|99318.6|99268.6|99329.3|99279.3|99313.3|99263.3|70
1656586380000|2022-06-30 10:53:00|99317.4|99267.4|99319.6|99269.6|99338.7|99288.7|99312.1|99262.1|71
1656586390000|2022-06-30 10:53:10|99322.9|99272.9|99322.1|99272.1|99329.4|99279.4|99320.7|99270.7|70
1656586400000|2022-06-30 10:53:20|99322.5|99272.5|99327.6|99277.6|99329|99279|99319.9|99269.9|66
1656586410000|2022-06-30 10:53:30|99326.9|99276.9|99325.7|99275.7|99331.4|99281.4|99325.3|99275.3|68
1656586420000|2022-06-30 10:53:40|99326.3|99276.3|99328.5|99278.5|99335.7|99285.7|99317.5|99267.5|75
1656586430000|2022-06-30 10:53:50|99328.7|99278.7|99330.4|99280.4|99331.5|99281.5|99327.6|99277.6|56
1656586440000|2022-06-30 10:54:00|99331.5|99281.5|99332.8|99282.8|99335.7|99285.7|99315.8|99265.8|68
1656586450000|2022-06-30 10:54:10|99332.3|99282.3|99329.3|99279.3|99337.9|99311.5|99328|99279.3|70
1656586460000|2022-06-30 10:54:20|99328.1|99278.1|99340|99290|99342.6|99309.1|99324.1|99278.1|67
1656586470000|2022-06-30 10:54:30|99340.6|99290.6|99343.5|99293.5|99344.7|99294.7|99331.3|99281.3|71
1656586480000|2022-06-30 10:54:40|99344.2|99294.2|99345.3|99295.3|99352.9|99302.9|99339.1|99289.1|63
1656586490000|2022-06-30 10:54:50|99345.7|99295.7|99339.3|99289.3|99357.2|99307.2|99328|99278|71
1656586500000|2022-06-30 10:55:00|99338.5|99288.5|99351.7|99301.7|99355.8|99305.8|99338.3|99288.3|60
1656586510000|2022-06-30 10:55:10|99351.6|99301.6|99350.6|99300.6|99352.3|99302.3|99347.5|99297.5|43
1656586520000|2022-06-30 10:55:20|99350.4|99300.4|99361.7|99311.7|99361.7|99311.7|99348.9|99298.9|51
1656586530000|2022-06-30 10:55:30|99361.2|99311.2|99353.5|99303.5|99361.5|99311.5|99350.1|99300.1|57
1656586540000|2022-06-30 10:55:40|99352.6|99302.6|99358.2|99308.2|99362.6|99312.6|99352.6|99302.6|70
1656586550000|2022-06-30 10:55:50|99357.9|99307.9|99354.4|99304.4|99367|99330.5|99349.4|99304.2|73
1656586560000|2022-06-30 10:56:00|99354.8|99304.8|99354|99329|99370.3|99333.3|99352.5|99302.5|67
1656586570000|2022-06-30 10:56:10|99352.8|99327.8|99358.6|99333.6|99369.9|99338.9|99350.2|99319.9|50
1656586580000|2022-06-30 10:56:20|99358|99333|99366.1|99341.1|99389.7|99343.7|99358|99324.4|63
1656586590000|2022-06-30 10:56:30|99371.6|99321.6|99375.7|99350.7|99386.5|99352.1|99364|99321.6|69
1656586600000|2022-06-30 10:56:40|99375.5|99350.5|99373.9|99323.9|99388|99352.6|99368.7|99323.9|65
1656586610000|2022-06-30 10:56:50|99375.2|99325.2|99345.4|99295.4|99375.2|99338.8|99338.8|99295.4|71
1656586620000|2022-06-30 10:57:00|99343.1|99293.1|99324.4|99274.4|99347.4|99301|99317.3|99274.4|78
1656586630000|2022-06-30 10:57:10|99325.7|99275.7|99317.4|99267.4|99331.4|99289.9|99304.8|99254.8|76
1656586640000|2022-06-30 10:57:20|99314.8|99264.8|99326.2|99276.2|99327.4|99277.4|99311.3|99261.3|71
1656586650000|2022-06-30 10:57:30|99324.2|99274.2|99348.8|99298.8|99372.3|99299.2|99323.9|99247.2|65
1656586660000|2022-06-30 10:57:40|99348.9|99298.9|99346.6|99296.6|99349.4|99299.4|99341.2|99291.2|59
1656586670000|2022-06-30 10:57:50|99348.3|99298.3|99370.2|99320.2|99370.2|99333.1|99335.8|99295.5|68
1656586680000|2022-06-30 10:58:00|99367.8|99317.8|99363.3|99313.3|99368.4|99333|99350.9|99313|60
1656586690000|2022-06-30 10:58:10|99364|99314|99350.8|99325.8|99374.8|99330.4|99350.8|99305|66
1656586700000|2022-06-30 10:58:20|99369.5|99319.5|99363.3|99313.3|99383.8|99338.7|99357.4|99313|70
1656586710000|2022-06-30 10:58:30|99362.9|99312.9|99348|99298|99362.9|99313|99324.9|99288.5|73
1656586720000|2022-06-30 10:58:40|99346.5|99296.5|99352.6|99302.6|99357.5|99313|99335.2|99293.8|68
1656586730000|2022-06-30 10:58:50|99352.5|99302.5|99355.6|99305.6|99359.6|99319.5|99343.2|99300.6|63
1656586740000|2022-06-30 10:59:00|99355.5|99305.5|99359.9|99309.9|99363.6|99320.6|99344.4|99298.9|71
1656586750000|2022-06-30 10:59:10|99363.6|99313.6|99367.9|99317.9|99372.7|99330.6|99347.2|99311.1|70
1656586760000|2022-06-30 10:59:20|99368.2|99318.2|99372.5|99322.5|99376.2|99337.6|99355.6|99313|79
1656586770000|2022-06-30 10:59:30|99374|99324|99372.6|99322.6|99378.6|99334.7|99354.5|99317.9|79
1656586780000|2022-06-30 10:59:40|99370.4|99320.4|99372.3|99322.3|99375.2|99337.8|99359.9|99314.7|78
1656586790000|2022-06-30 10:59:50|99360.7|99335.7|99376.3|99351.3|99391.6|99351.5|99358.7|99325.1|80
1656586800000|2022-06-30 11:00:00|99375.3|99350.3|99363.8|99338.8|99385.9|99353.9|99361.4|99325|80
1656586810000|2022-06-30 11:00:10|99360.8|99335.8|99375|99325|99376|99339.6|99347.2|99298.4|77
1656586820000|2022-06-30 11:00:20|99373.8|99323.8|99370.6|99320.6|99390.3|99354.1|99355.6|99305.6|73
1656586830000|2022-06-30 11:00:30|99369.9|99319.9|99376.2|99326.2|99380.4|99330.4|99367.9|99317.9|70
1656586840000|2022-06-30 11:00:40|99378.2|99328.2|99382.3|99332.3|99385.1|99338.4|99360.2|99322.6|76
1656586850000|2022-06-30 11:00:50|99384.6|99334.6|99384.1|99334.1|99411.6|99361.6|99366.9|99325.2|70
1656586860000|2022-06-30 11:01:00|99383.8|99333.8|99414|99364|99415.4|99374.1|99383.8|99333.8|69
1656586870000|2022-06-30 11:01:10|99413.4|99363.4|99428.1|99378.1|99432.4|99382.4|99400.7|99355.1|73
1656586880000|2022-06-30 11:01:20|99426.6|99376.6|99431.5|99381.5|99434.7|99384.7|99416.3|99366.3|72
1656586890000|2022-06-30 11:01:30|99431.6|99381.6|99448.1|99398.1|99451|99405|99426.5|99379.5|69
1656586900000|2022-06-30 11:01:40|99451.5|99401.5|99428.8|99403.8|99452|99407.6|99427.9|99393.5|67
1656586910000|2022-06-30 11:01:50|99427.6|99402.6|99437.3|99387.3|99438.2|99413.2|99417.7|99386.3|67
1656586920000|2022-06-30 11:02:00|99437.2|99387.2|99436.4|99386.4|99437.4|99397.9|99413.7|99378.9|57
1656586930000|2022-06-30 11:02:10|99419.9|99394.9|99441.7|99391.7|99446.1|99404.4|99419.9|99384.9|72
1656586940000|2022-06-30 11:02:20|99442.9|99392.9|99453.4|99403.4|99463.2|99421.3|99432|99389.8|64
1656586950000|2022-06-30 11:02:30|99454.6|99404.6|99448.2|99423.2|99462|99426.1|99440.7|99403.1|69
1656586960000|2022-06-30 11:02:40|99450.6|99425.6|99444.1|99419.1|99467.5|99431.8|99439|99395.4|74
1656586970000|2022-06-30 11:02:50|99444.7|99419.7|99450.4|99425.4|99452|99427|99439.5|99414.5|74
1656586980000|2022-06-30 11:03:00|99449.5|99424.5|99481|99431|99483.4|99433.4|99429.8|99404.8|78
1656586990000|2022-06-30 11:03:10|99481.1|99431.1|99505|99455|99509.2|99459.2|99476.5|99431.1|76
1656587000000|2022-06-30 11:03:20|99506.8|99456.8|99500.6|99450.6|99506.8|99456.8|99494|99444|75
1656587010000|2022-06-30 11:03:30|99497.9|99447.9|99529.5|99479.5|99546|99496|99497.9|99447.9|64
1656587020000|2022-06-30 11:03:40|99528.8|99478.8|99524.7|99474.7|99543.6|99493.6|99521.9|99471.9|74
1656587030000|2022-06-30 11:03:50|99524.5|99474.5|99532.2|99482.2|99542.1|99492.1|99515.2|99465.2|69
1656587040000|2022-06-30 11:04:00|99531.6|99481.6|99531.9|99481.9|99539|99489|99528.9|99478.9|64
1656587050000|2022-06-30 11:04:10|99533|99483|99532.4|99482.4|99534.1|99496.4|99519.4|99475.7|61
1656587060000|2022-06-30 11:04:20|99527.9|99477.9|99530.9|99480.9|99541.9|99501.1|99518.2|99477.9|73
1656587070000|2022-06-30 11:04:30|99529|99479|99525.6|99475.6|99562.3|99498.4|99513.5|99435.1|75
1656587080000|2022-06-30 11:04:40|99526.5|99476.5|99530.9|99480.9|99538|99496.9|99517.3|99469.8|71
1656587090000|2022-06-30 11:04:50|99530.8|99480.8|99520.6|99495.6|99544.8|99505.3|99518.8|99480.8|53
1656587100000|2022-06-30 11:05:00|99523.4|99498.4|99512.9|99462.9|99547.8|99499.8|99509.5|99459.5|73
1656587110000|2022-06-30 11:05:10|99513.3|99463.3|99505.3|99480.3|99520|99483.5|99497.8|99458.2|65
1656587120000|2022-06-30 11:05:20|99506.1|99481.1|99528.4|99503.4|99541.6|99505.6|99506|99466.8|66
1656587130000|2022-06-30 11:05:30|99527.2|99502.2|99551.8|99501.8|99554.7|99515.5|99524.6|99483.4|73
1656587140000|2022-06-30 11:05:40|99546.2|99496.2|99531.5|99506.5|99554.2|99511.1|99527|99490.5|71
1656587150000|2022-06-30 11:05:50|99532.3|99507.3|99533.1|99508.1|99548.3|99516.9|99524.8|99489.1|69
1656587160000|2022-06-30 11:06:00|99533.3|99508.3|99537.7|99487.7|99544.2|99514|99526|99487.7|68
1656587170000|2022-06-30 11:06:10|99536.9|99486.9|99529.8|99504.8|99545.1|99508.5|99520|99485.8|70
1656587180000|2022-06-30 11:06:20|99530.4|99505.4|99530.5|99480.5|99552.4|99511.2|99521.5|99479.2|68
1656587190000|2022-06-30 11:06:30|99529.8|99479.8|99530.5|99505.5|99545.1|99506.3|99524.8|99479.8|61
1656587200000|2022-06-30 11:06:40|99531.2|99506.2|99554.7|99504.7|99556.4|99513.1|99531.2|99500.8|53
1656587210000|2022-06-30 11:06:50|99555.7|99505.7|99560.8|99510.8|99561.6|99530|99540.9|99503.6|68
1656587220000|2022-06-30 11:07:00|99562.1|99512.1|99525.2|99500.2|99562.1|99524.6|99523.4|99498.4|62
1656587230000|2022-06-30 11:07:10|99529.3|99504.3|99525|99500|99530.9|99505.9|99524|99499|58
1656587240000|2022-06-30 11:07:20|99524.7|99499.7|99531.5|99506.5|99534|99509|99521.8|99496.8|56
1656587250000|2022-06-30 11:07:30|99531.2|99506.2|99518.5|99493.5|99531.8|99506.8|99518.3|99493.3|44
1656587260000|2022-06-30 11:07:40|99518.8|99493.8|99515.5|99490.5|99521.7|99496.7|99515.1|99490.1|56
1656587270000|2022-06-30 11:07:50|99515.6|99490.6|99488.2|99438.2|99516.4|99491.4|99485.8|99436.9|68
1656587280000|2022-06-30 11:08:00|99490.1|99440.1|99473.2|99423.2|99495.5|99460.6|99464.5|99420|78
1656587290000|2022-06-30 11:08:10|99473|99423|99471.2|99421.2|99474.7|99424.7|99469.2|99419.2|57
1656587300000|2022-06-30 11:08:20|99471.4|99421.4|99487.5|99437.5|99491.2|99441.2|99471.1|99421.1|68
1656587310000|2022-06-30 11:08:30|99489.1|99439.1|99493.9|99443.9|99496|99446|99488|99438|55
1656587320000|2022-06-30 11:08:40|99494.1|99444.1|99483.3|99433.3|99497.5|99447.5|99483.3|99433.3|68
1656587330000|2022-06-30 11:08:50|99483.9|99433.9|99481|99431|99484.3|99434.3|99474.9|99424.9|67
1656587340000|2022-06-30 11:09:00|99481.4|99431.4|99478.8|99428.8|99481.4|99444.2|99464.8|99427.8|60
1656587350000|2022-06-30 11:09:10|99478.7|99428.7|99466.2|99441.2|99483.9|99441.7|99466.2|99425.8|61
1656587360000|2022-06-30 11:09:20|99468.6|99443.6|99485.5|99435.5|99490.2|99447.4|99464.1|99418.8|76
1656587370000|2022-06-30 11:09:30|99485.7|99435.7|99481.9|99431.9|99490.1|99451.3|99467.8|99430.6|66
1656587380000|2022-06-30 11:09:40|99482.3|99432.3|99471.4|99446.4|99486|99446.9|99464.3|99427.9|63
1656587390000|2022-06-30 11:09:50|99473.1|99448.1|99479.1|99454.1|99494.2|99457.9|99471.4|99437.4|66
1656587400000|2022-06-30 11:10:00|99479.8|99454.8|99485.6|99435.6|99488.1|99454.8|99472|99433|61
1656587410000|2022-06-30 11:10:10|99481.7|99431.7|99483.2|99433.2|99485.3|99446.5|99467.1|99427.1|64
1656587420000|2022-06-30 11:10:20|99482.8|99432.8|99479.7|99429.7|99486.9|99449.5|99470|99428.4|50
1656587430000|2022-06-30 11:10:30|99479.5|99429.5|99473.2|99423.2|99482.2|99446.8|99466.6|99420.9|52
1656587440000|2022-06-30 11:10:40|99475.3|99425.3|99468.4|99418.4|99480.8|99430.8|99462.7|99412.7|75
1656587450000|2022-06-30 11:10:50|99466.9|99416.9|99472|99422|99476.4|99426.4|99465.5|99415.5|62
1656587460000|2022-06-30 11:11:00|99473.4|99423.4|99458.9|99408.9|99474.2|99435.2|99454.1|99404.9|70
1656587470000|2022-06-30 11:11:10|99456.4|99406.4|99468.4|99418.4|99472.4|99431.7|99455|99406.4|67
1656587480000|2022-06-30 11:11:20|99468.6|99418.6|99463|99413|99470.1|99427.4|99452|99412.5|61
1656587490000|2022-06-30 11:11:30|99463.9|99413.9|99472.1|99422.1|99472.2|99428.3|99449.8|99408|63
1656587500000|2022-06-30 11:11:40|99472.2|99422.2|99456.3|99431.3|99472.5|99431.3|99453.2|99415.9|56
1656587510000|2022-06-30 11:11:50|99454.7|99429.7|99484.6|99434.6|99492.7|99452.9|99454.7|99429.7|66
1656587520000|2022-06-30 11:12:00|99479.2|99429.2|99473.9|99423.9|99483.6|99438.3|99459.4|99423|73
1656587530000|2022-06-30 11:12:10|99473.3|99423.3|99492.4|99467.4|99510.4|99468.5|99464.7|99420.9|75
1656587540000|2022-06-30 11:12:20|99499.3|99474.3|99500|99475|99509.8|99484.8|99492.9|99455.5|68
1656587550000|2022-06-30 11:12:30|99499.1|99474.1|99510|99460|99510|99482.2|99497.1|99460|75
1656587560000|2022-06-30 11:12:40|99509.5|99459.5|99509.7|99459.7|99512.9|99462.9|99508.2|99458.2|49
1656587570000|2022-06-30 11:12:50|99509.9|99459.9|99494|99469|99510.5|99469.9|99493.5|99452.8|47
1656587580000|2022-06-30 11:13:00|99496.5|99471.5|99472.5|99422.5|99496.5|99471.5|99467.7|99417.7|75
1656587590000|2022-06-30 11:13:10|99472|99422|99453.9|99403.9|99477.2|99437.7|99452.4|99402.4|72
1656587600000|2022-06-30 11:13:20|99454.9|99404.9|99456|99406|99460.1|99410.1|99447.6|99397.6|68
1656587610000|2022-06-30 11:13:30|99458.1|99408.1|99458.8|99408.8|99472.6|99428.5|99453.4|99403.4|72
1656587620000|2022-06-30 11:13:40|99456.9|99406.9|99437|99387|99463.1|99421.2|99433.7|99385.4|61
1656587630000|2022-06-30 11:13:50|99436.9|99386.9|99422.5|99397.5|99443.4|99398|99414.4|99378|69
1656587640000|2022-06-30 11:14:00|99423.8|99398.8|99429.3|99379.3|99443.1|99408.6|99420.4|99379.3|74
1656587650000|2022-06-30 11:14:10|99431.9|99381.9|99416.3|99391.3|99437.3|99397.1|99414.3|99378.6|69
1656587660000|2022-06-30 11:14:20|99414.2|99389.2|99412.8|99387.8|99428.8|99391|99407.9|99370.3|56
1656587670000|2022-06-30 11:14:30|99414.9|99389.9|99414.2|99364.2|99431.4|99390.1|99396.5|99360.9|67
1656587680000|2022-06-30 11:14:40|99413.9|99363.9|99390.4|99365.4|99416.5|99378.4|99388.3|99353.3|65
1656587690000|2022-06-30 11:14:50|99387.2|99362.2|99402.1|99352.1|99402.1|99365.2|99375|99345.6|69
1656587700000|2022-06-30 11:15:00|99385.5|99360.5|99376|99351|99396.3|99366.5|99370.4|99335.6|68
1656587710000|2022-06-30 11:15:10|99378|99353|99374.6|99349.6|99382.7|99357.7|99369.6|99344.6|66
1656587720000|2022-06-30 11:15:20|99374|99349|99364.2|99339.2|99386.3|99353.5|99364.2|99332|64
1656587730000|2022-06-30 11:15:30|99367.5|99342.5|99357.6|99332.6|99388.4|99348.2|99357.1|99332.1|70
1656587740000|2022-06-30 11:15:40|99357.3|99332.3|99357.2|99307.2|99374|99340.1|99347.1|99307.2|69
1656587750000|2022-06-30 11:15:50|99343.3|99318.3|99358.9|99333.9|99376|99342.9|99341.3|99316.3|69
1656587760000|2022-06-30 11:16:00|99358.4|99333.4|99360.3|99335.3|99374.3|99337.1|99346.2|99314|71
1656587770000|2022-06-30 11:16:10|99359.5|99334.5|99393.5|99343.5|99393.5|99350.1|99351.2|99318.5|76
1656587780000|2022-06-30 11:16:20|99395.3|99345.3|99394.5|99344.5|99409.3|99363|99377.7|99342.5|73
1656587790000|2022-06-30 11:16:30|99394.9|99344.9|99393.1|99343.1|99404.1|99364.6|99382.4|99339.1|62
1656587800000|2022-06-30 11:16:40|99399.9|99349.9|99411|99361|99412|99373.2|99380.7|99342.3|75
1656587810000|2022-06-30 11:16:50|99410.5|99360.5|99407.9|99357.9|99410.5|99374.6|99381.4|99337.4|76
1656587820000|2022-06-30 11:17:00|99407.5|99357.5|99387.7|99362.7|99413.2|99376.4|99383.3|99344.5|66
1656587830000|2022-06-30 11:17:10|99387.5|99362.5|99392.3|99367.3|99402.9|99373.1|99384|99346.7|61
1656587840000|2022-06-30 11:17:20|99389.1|99364.1|99380.3|99355.3|99402.1|99367.1|99368.4|99333.9|74
1656587850000|2022-06-30 11:17:30|99381.5|99356.5|99389.1|99339.1|99400.3|99366.5|99373.3|99338.2|75
1656587860000|2022-06-30 11:17:40|99388.3|99338.3|99365.7|99340.7|99388.3|99353.8|99364.2|99327.6|68
1656587870000|2022-06-30 11:17:50|99360.2|99335.2|99367.5|99342.5|99383.9|99348|99359.2|99321.9|67
1656587880000|2022-06-30 11:18:00|99368|99343|99386.1|99361.1|99391.9|99366.9|99365.4|99332.5|66
1656587890000|2022-06-30 11:18:10|99385|99360|99415.8|99365.8|99417.8|99382.2|99380.4|99348.9|70
1656587900000|2022-06-30 11:18:20|99416.5|99366.5|99401.1|99376.1|99419.5|99382.6|99391.5|99355.3|67
1656587910000|2022-06-30 11:18:30|99401.4|99376.4|99419.4|99394.4|99422.2|99394.4|99401|99364.6|63
1656587920000|2022-06-30 11:18:40|99427.5|99402.5|99415.5|99390.5|99437.7|99402.5|99408.5|99369.7|71
1656587930000|2022-06-30 11:18:50|99415|99390|99424.4|99374.4|99429.8|99394.7|99403.8|99369|72
1656587940000|2022-06-30 11:19:00|99424.6|99374.6|99389.4|99364.4|99425|99395|99389.4|99364.4|72
1656587950000|2022-06-30 11:19:10|99388.6|99363.6|99374.7|99349.7|99402.9|99364.9|99365.3|99338.7|77
1656587960000|2022-06-30 11:19:20|99390.4|99340.4|99375.5|99350.5|99391.8|99352.7|99365.6|99334.4|73
1656587970000|2022-06-30 11:19:30|99377.5|99352.5|99384.4|99359.4|99400.6|99359.8|99372.2|99347.2|69
1656587980000|2022-06-30 11:19:40|99384|99359|99375.1|99350.1|99404.4|99368.8|99375.1|99342.8|72
1656587990000|2022-06-30 11:19:50|99373.9|99348.9|99377.6|99352.6|99390.2|99352.7|99367.9|99332.3|66
1656588000000|2022-06-30 11:20:00|99380.2|99355.2|99370.2|99345.2|99396.7|99355.2|99369.1|99335|62
1656588010000|2022-06-30 11:20:10|99370.8|99345.8|99337.8|99312.8|99381.1|99347.4|99337.8|99312.8|70
1656588020000|2022-06-30 11:20:20|99353.4|99303.4|99377.8|99352.8|99390|99353.5|99338.8|99301.7|72
1656588030000|2022-06-30 11:20:30|99377.7|99352.7|99411.4|99361.4|99411.4|99373.5|99376|99351|72
1656588040000|2022-06-30 11:20:40|99411.5|99361.5|99410.3|99360.3|99411.5|99374.1|99394.1|99358.9|52
1656588050000|2022-06-30 11:20:50|99398.3|99373.3|99392.1|99342.1|99413|99375.4|99379.4|99342.1|54
1656588060000|2022-06-30 11:21:00|99391|99341|99368.8|99343.8|99391.2|99353.3|99367.2|99330.6|69
1656588070000|2022-06-30 11:21:10|99370.3|99345.3|99371.4|99346.4|99384|99346.4|99369.2|99332.1|37
1656588080000|2022-06-30 11:21:20|99371.2|99346.2|99430.8|99380.8|99433.2|99383.2|99370.2|99335.8|70
1656588090000|2022-06-30 11:21:30|99433.7|99383.7|99413|99363|99443.4|99398.7|99408.5|99362.9|77
1656588100000|2022-06-30 11:21:40|99413.6|99363.6|99367.8|99342.8|99415|99365|99367.3|99333.7|73
1656588110000|2022-06-30 11:21:50|99367.6|99342.6|99375.8|99325.8|99376|99344.7|99362.4|99325.8|57
1656588120000|2022-06-30 11:22:00|99362.9|99337.9|99364.2|99339.2|99375.5|99340.2|99356.2|99322.9|67
1656588130000|2022-06-30 11:22:10|99364|99339|99340|99315|99365.2|99340.2|99339.6|99314.6|63
1656588140000|2022-06-30 11:22:20|99340.8|99315.8|99368.1|99343.1|99380.6|99345.4|99340.8|99313.7|70
1656588150000|2022-06-30 11:22:30|99366|99341|99369.4|99344.4|99384.3|99350.6|99365.5|99333.5|66
1656588160000|2022-06-30 11:22:40|99369.2|99344.2|99375.1|99350.1|99391.8|99353.3|99368.1|99341.8|53
1656588170000|2022-06-30 11:22:50|99374.9|99349.9|99402.7|99352.7|99403.9|99358.5|99374.3|99342.8|56
1656588180000|2022-06-30 11:23:00|99402.4|99352.4|99402.3|99377.3|99415.1|99377.7|99389.6|99351.9|65
1656588190000|2022-06-30 11:23:10|99401.5|99376.5|99397.9|99347.9|99404.2|99378.8|99383.8|99346.8|71
1656588200000|2022-06-30 11:23:20|99399.1|99349.1|99374.8|99349.8|99399.9|99360.1|99371.7|99345.7|60
1656588210000|2022-06-30 11:23:30|99373.5|99348.5|99374.5|99349.5|99397.8|99356.1|99366.4|99333|70
1656588220000|2022-06-30 11:23:40|99374.6|99349.6|99380.5|99355.5|99384.4|99359.4|99366.8|99341.8|55
1656588230000|2022-06-30 11:23:50|99379.7|99354.7|99381.6|99356.6|99405|99363.3|99378.4|99343.4|65
1656588240000|2022-06-30 11:24:00|99380.1|99355.1|99387.1|99362.1|99393.4|99365|99376.5|99343.4|69
1656588250000|2022-06-30 11:24:10|99400.1|99350.1|99372.6|99347.6|99401.4|99362.9|99369.7|99344.6|74
1656588260000|2022-06-30 11:24:20|99370.5|99345.5|99370.9|99345.9|99379.8|99354.8|99367.2|99342.2|61
1656588270000|2022-06-30 11:24:30|99371.4|99346.4|99385.4|99360.4|99388.7|99363.7|99369.6|99344.6|62
1656588280000|2022-06-30 11:24:40|99385.8|99360.8|99389.6|99364.6|99390.9|99365.9|99383.2|99358.2|68
1656588290000|2022-06-30 11:24:50|99388.9|99363.9|99377.5|99352.5|99389.6|99364.6|99366.4|99341.4|64
1656588300000|2022-06-30 11:25:00|99377.1|99352.1|99428.7|99378.7|99435.7|99398.6|99375.6|99350.6|68
1656588310000|2022-06-30 11:25:10|99425.8|99375.8|99422.8|99372.8|99433.5|99393.8|99411|99369.1|71
1656588320000|2022-06-30 11:25:20|99422.2|99372.2|99431.9|99381.9|99433.1|99385.9|99409.1|99368.8|65
1656588330000|2022-06-30 11:25:30|99433.6|99383.6|99433.3|99383.3|99442.7|99392.7|99431.3|99381.3|62
1656588340000|2022-06-30 11:25:40|99433.7|99383.7|99416.5|99366.5|99434|99384|99413.5|99363.5|59
1656588350000|2022-06-30 11:25:50|99415.5|99365.5|99419.5|99369.5|99422.1|99383.2|99401.4|99364.3|69
1656588360000|2022-06-30 11:26:00|99418.6|99368.6|99431.2|99381.2|99433.5|99391.1|99407.7|99364.1|70
1656588370000|2022-06-30 11:26:10|99432.5|99382.5|99412.7|99387.7|99433.5|99393.5|99408.5|99371.9|69
1656588380000|2022-06-30 11:26:20|99409.7|99384.7|99410.4|99385.4|99410.4|99385.4|99404.1|99379.1|55
1656588390000|2022-06-30 11:26:30|99413|99388|99419.3|99394.3|99423.7|99398.7|99410.9|99385.9|61
1656588400000|2022-06-30 11:26:40|99419.8|99394.8|99423.5|99398.5|99427.4|99402.4|99414.7|99389.7|64
1656588410000|2022-06-30 11:26:50|99423.6|99398.6|99427.2|99402.2|99428.5|99403.5|99422.8|99397.8|62
1656588420000|2022-06-30 11:27:00|99427|99402|99432.5|99407.5|99433.5|99408.5|99420.8|99395.8|74
1656588430000|2022-06-30 11:27:10|99435|99410|99428.7|99403.7|99436.2|99411.2|99428|99403|61
1656588440000|2022-06-30 11:27:20|99428.1|99403.1|99432.9|99407.9|99434.9|99409.9|99427.2|99402.2|59
1656588450000|2022-06-30 11:27:30|99432.1|99407.1|99435.8|99410.8|99439.2|99414.2|99429|99404|62
1656588460000|2022-06-30 11:27:40|99436.1|99411.1|99422|99397|99440.5|99415.5|99421.8|99396.8|63
1656588470000|2022-06-30 11:27:50|99421.2|99396.2|99424.9|99399.9|99426.1|99401.1|99417.5|99392.5|64
1656588480000|2022-06-30 11:28:00|99425.7|99400.7|99427.4|99402.4|99429.5|99404.5|99415.9|99390.9|70
1656588490000|2022-06-30 11:28:10|99426.6|99401.6|99425.9|99400.9|99439.7|99414.7|99424.1|99399.1|65
1656588500000|2022-06-30 11:28:20|99420.5|99395.5|99431.2|99406.2|99432|99407|99417.9|99392.9|71
1656588510000|2022-06-30 11:28:30|99430.6|99405.6|99425.7|99400.7|99430.7|99405.7|99422|99397|67
1656588520000|2022-06-30 11:28:40|99425|99400|99438.7|99413.7|99438.7|99413.7|99421.6|99396.6|62
1656588530000|2022-06-30 11:28:50|99438.3|99413.3|99457.2|99432.2|99464.2|99439.2|99437.9|99412.9|70
1656588540000|2022-06-30 11:29:00|99457|99432|99466|99441|99474|99449|99457|99432|72
1656588550000|2022-06-30 11:29:10|99464.8|99439.8|99464.9|99439.9|99471.4|99446.4|99463.4|99438.4|62
1656588560000|2022-06-30 11:29:20|99465.4|99440.4|99484.9|99459.9|99490.6|99465.6|99463.8|99438.8|63
1656588570000|2022-06-30 11:29:30|99485.2|99460.2|99485.4|99460.4|99487.1|99462.1|99479.1|99454.1|59
1656588580000|2022-06-30 11:29:40|99481.1|99456.1|99468.7|99443.7|99488.2|99463.2|99466.6|99441.6|63
1656588590000|2022-06-30 11:29:50|99466.7|99441.7|99473.2|99448.2|99480.8|99455.8|99466.1|99441.1|63
1656588600000|2022-06-30 11:30:00|99475.1|99450.1|99488.9|99463.9|99507.1|99469.8|99472.2|99447.2|73
1656588610000|2022-06-30 11:30:10|99485.4|99460.4|99506.7|99481.7|99512.4|99487.4|99483.7|99448.6|71
1656588620000|2022-06-30 11:30:20|99509.2|99484.2|99517.3|99492.3|99529.1|99504.1|99508.5|99483.5|71
1656588630000|2022-06-30 11:30:30|99516.7|99491.7|99523.3|99498.3|99538.2|99502.6|99514.2|99484.7|65
1656588640000|2022-06-30 11:30:40|99524.6|99499.6|99537.9|99487.9|99537.9|99501.2|99517.7|99479.4|74
1656588650000|2022-06-30 11:30:50|99537.6|99487.6|99527|99502|99538.6|99502|99518.6|99481|67
1656588660000|2022-06-30 11:31:00|99526|99501|99548.3|99523.3|99565|99525.9|99526|99487.8|70
1656588670000|2022-06-30 11:31:10|99547.2|99522.2|99544.5|99519.5|99556.3|99531.3|99541.7|99516.7|70
1656588680000|2022-06-30 11:31:20|99545.1|99520.1|99544.5|99519.5|99550|99525|99541|99516|62
1656588690000|2022-06-30 11:31:30|99540.4|99515.4|99550.4|99525.4|99551.6|99526.6|99534.3|99509.3|68
1656588700000|2022-06-30 11:31:40|99550.6|99525.6|99531.9|99506.9|99557.6|99526.5|99531.9|99498.1|69
1656588710000|2022-06-30 11:31:50|99532.9|99507.9|99543.9|99518.9|99550|99525|99532.9|99507.9|70
1656588720000|2022-06-30 11:32:00|99543.5|99518.5|99545.8|99520.8|99557.6|99528.1|99535.5|99506.9|74
1656588730000|2022-06-30 11:32:10|99544.2|99519.2|99547.7|99522.7|99549.9|99524.9|99540.1|99515.1|75
1656588740000|2022-06-30 11:32:20|99548.9|99523.9|99552.8|99527.8|99557.5|99532.5|99544.2|99519.2|71
1656588750000|2022-06-30 11:32:30|99553.1|99528.1|99584.5|99559.5|99584.5|99559.5|99551.1|99526.1|67
1656588760000|2022-06-30 11:32:40|99586.2|99561.2|99574.7|99549.7|99596.8|99571.8|99565.4|99540.4|72
1656588770000|2022-06-30 11:32:50|99572.9|99547.9|99545.8|99520.8|99577.5|99547.9|99545.8|99509.7|72
1656588780000|2022-06-30 11:33:00|99542|99517|99515|99490|99546.7|99519.2|99510.2|99482.5|73
1656588790000|2022-06-30 11:33:10|99514.1|99489.1|99518.6|99493.6|99524.1|99499.1|99509.9|99484.9|72
1656588800000|2022-06-30 11:33:20|99517.8|99492.8|99515.5|99490.5|99531.6|99493.8|99502|99463.8|67
1656588810000|2022-06-30 11:33:30|99516.9|99491.9|99520.1|99495.1|99534.1|99495.1|99513.2|99472|67
1656588820000|2022-06-30 11:33:40|99519.4|99494.4|99550.1|99525.1|99568.4|99529.4|99519.4|99494.4|71
1656588830000|2022-06-30 11:33:50|99550.7|99525.7|99550.2|99525.2|99562.5|99525.7|99537.8|99501.3|71
1656588840000|2022-06-30 11:34:00|99550|99525|99543.7|99518.7|99563.3|99530.6|99540.5|99510.6|67
1656588850000|2022-06-30 11:34:10|99543.8|99518.8|99560.2|99535.2|99589.1|99550.5|99540.1|99515.1|76
1656588860000|2022-06-30 11:34:20|99561.2|99536.2|99547|99522|99563.8|99538.8|99546.2|99521.2|72
1656588870000|2022-06-30 11:34:30|99544.9|99519.9|99550.9|99500.9|99556.8|99526.8|99542.1|99500.9|68
1656588880000|2022-06-30 11:34:40|99550.2|99500.2|99548.6|99498.6|99550.7|99506.9|99529.1|99491.3|63
1656588890000|2022-06-30 11:34:50|99548.8|99498.8|99538.6|99513.6|99548.8|99518.6|99534.5|99495|72
1656588900000|2022-06-30 11:35:00|99538|99513|99535.2|99510.2|99542.9|99517.9|99535.1|99510.1|64
1656588910000|2022-06-30 11:35:10|99535.6|99510.6|99561.8|99536.8|99564.7|99539.7|99535.6|99510.6|63
1656588920000|2022-06-30 11:35:20|99561.1|99536.1|99568.7|99543.7|99568.7|99543.7|99548.4|99523.4|53
1656588930000|2022-06-30 11:35:30|99569.3|99544.3|99580.7|99555.7|99596.7|99559.4|99568.7|99535.7|62
1656588940000|2022-06-30 11:35:40|99582.6|99557.6|99580.4|99555.4|99588.9|99563.9|99575.3|99550.3|58
1656588950000|2022-06-30 11:35:50|99579.1|99554.1|99582.7|99557.7|99582.7|99557.7|99576.2|99551.2|37
1656588960000|2022-06-30 11:36:00|99583.9|99558.9|99589.4|99564.4|99598.8|99573.8|99583.1|99558.1|50
1656588970000|2022-06-30 11:36:10|99591|99566|99588.5|99563.5|99600.4|99575.4|99584.8|99559.8|63
1656588980000|2022-06-30 11:36:20|99588.2|99563.2|99614|99589|99614|99589|99586.2|99561.2|49
1656588990000|2022-06-30 11:36:30|99613.4|99588.4|99635.5|99610.5|99648.1|99614.2|99613.4|99582.5|56
1656589000000|2022-06-30 11:36:40|99634.7|99609.7|99626|99576|99657.3|99615.4|99624.2|99574.2|74
1656589010000|2022-06-30 11:36:50|99626.1|99576.1|99638.8|99588.8|99646.9|99610.3|99596.6|99565.4|72
1656589020000|2022-06-30 11:37:00|99644.6|99594.6|99628.9|99578.9|99644.6|99594.6|99626.6|99576.6|70
1656589030000|2022-06-30 11:37:10|99626.2|99576.2|99605.1|99555.1|99633.2|99583.6|99604|99554|72
1656589040000|2022-06-30 11:37:20|99605.6|99555.6|99612.7|99562.7|99632.9|99593.7|99604.7|99554.7|67
1656589050000|2022-06-30 11:37:30|99612.9|99562.9|99591.7|99566.7|99621.4|99582.5|99591.7|99558.7|69
1656589060000|2022-06-30 11:37:40|99593.6|99568.6|99604.3|99579.3|99608.4|99583.4|99591.7|99566.7|60
1656589070000|2022-06-30 11:37:50|99603.9|99578.9|99612.1|99587.1|99613.8|99588.8|99602.4|99577.4|64
1656589080000|2022-06-30 11:38:00|99611.5|99586.5|99614.3|99589.3|99621.6|99596.6|99608.6|99583.6|60
1656589090000|2022-06-30 11:38:10|99614|99589|99630.1|99605.1|99630.8|99605.8|99609.7|99584.7|64
1656589100000|2022-06-30 11:38:20|99629.2|99604.2|99619.6|99594.6|99629.2|99604.2|99617.4|99592.4|64
1656589110000|2022-06-30 11:38:30|99618.9|99593.9|99633|99608|99638.3|99611.9|99616.7|99588.3|65
1656589120000|2022-06-30 11:38:40|99633.1|99608.1|99628.2|99603.2|99633.8|99608.8|99627.7|99602.7|66
1656589130000|2022-06-30 11:38:50|99630.9|99605.9|99632.8|99607.8|99637.4|99612.4|99628.4|99603.4|60
1656589140000|2022-06-30 11:39:00|99632.4|99607.4|99628.9|99603.9|99638.6|99613.6|99626.3|99601.3|71
1656589150000|2022-06-30 11:39:10|99629.5|99604.5|99616|99591|99630.7|99605.7|99610.8|99585.8|73
1656589160000|2022-06-30 11:39:20|99617.1|99592.1|99623.1|99598.1|99625.8|99600.8|99613.2|99588.2|71
1656589170000|2022-06-30 11:39:30|99622.2|99597.2|99622.2|99597.2|99628.9|99603.9|99619.5|99594.5|55
1656589180000|2022-06-30 11:39:40|99621.9|99596.9|99626.1|99601.1|99630.8|99605.8|99615.4|99590.4|67
1656589190000|2022-06-30 11:39:50|99626.8|99601.8|99617.8|99592.8|99626.8|99601.8|99613.6|99588.6|61
1656589200000|2022-06-30 11:40:00|99613.2|99588.2|99622.2|99597.2|99624.6|99599.6|99607.1|99582.1|65
1656589210000|2022-06-30 11:40:10|99621.1|99596.1|99619.3|99594.3|99625.4|99600.4|99605.6|99580.6|69
1656589220000|2022-06-30 11:40:20|99616.7|99591.7|99617.1|99592.1|99621.3|99596.3|99614.6|99589.6|63
1656589230000|2022-06-30 11:40:30|99618.6|99593.6|99611.1|99586.1|99623.7|99598.7|99609.4|99584.4|65
1656589240000|2022-06-30 11:40:40|99610.7|99585.7|99601.3|99576.3|99611.6|99586.6|99598.1|99573.1|65
1656589250000|2022-06-30 11:40:50|99602.6|99577.6|99585.5|99560.5|99602.6|99577.6|99580.5|99555.5|68
1656589260000|2022-06-30 11:41:00|99584.3|99559.3|99584.4|99559.4|99588.5|99563.5|99573.2|99548.2|74
1656589270000|2022-06-30 11:41:10|99584.2|99559.2|99600.6|99575.6|99602.4|99577.4|99583.5|99558.5|71
1656589280000|2022-06-30 11:41:20|99599.8|99574.8|99610.3|99585.3|99612.9|99587.9|99596.8|99571.8|67
1656589290000|2022-06-30 11:41:30|99608.4|99583.4|99602|99577|99611.9|99586.9|99600.2|99575.2|58
1656589300000|2022-06-30 11:41:40|99602.1|99577.1|99609.8|99584.8|99614.4|99589.4|99598.9|99573.9|67
1656589310000|2022-06-30 11:41:50|99610.1|99585.1|99601.9|99576.9|99621.9|99586.4|99597.1|99563.7|74
1656589320000|2022-06-30 11:42:00|99603.8|99578.8|99602.3|99577.3|99625.6|99590.9|99600.5|99561.5|72
1656589330000|2022-06-30 11:42:10|99601.4|99576.4|99611.1|99586.1|99612.9|99587.9|99600|99575|49
1656589340000|2022-06-30 11:42:20|99611.6|99586.6|99612.7|99587.7|99615.9|99590.9|99607.1|99582.1|59
1656589350000|2022-06-30 11:42:30|99612.8|99587.8|99607.1|99582.1|99614.4|99589.4|99606.9|99581.9|52
1656589360000|2022-06-30 11:42:40|99607.2|99582.2|99551.6|99526.6|99607.6|99582.6|99551.6|99512.1|64
1656589370000|2022-06-30 11:42:50|99556.6|99531.6|99567.4|99542.4|99580.6|99544.9|99554.6|99524|72
1656589380000|2022-06-30 11:43:00|99564.1|99539.1|99537.5|99512.5|99566|99541|99524.4|99485.8|65
1656589390000|2022-06-30 11:43:10|99538.5|99513.5|99542.3|99517.3|99557.1|99519.3|99536|99502.2|58
1656589400000|2022-06-30 11:43:20|99542.6|99517.6|99531.9|99506.9|99569.4|99541.5|99531.9|99495.6|61
1656589410000|2022-06-30 11:43:30|99533.6|99508.6|99528.1|99503.1|99541.6|99512.3|99524.4|99486.7|63
1656589420000|2022-06-30 11:43:40|99530.4|99505.4|99531.6|99506.6|99537|99512|99525|99500|67
1656589430000|2022-06-30 11:43:50|99530.8|99505.8|99529.8|99504.8|99536.9|99511.9|99527.7|99502.7|52
1656589440000|2022-06-30 11:44:00|99529.5|99504.5|99540.3|99515.3|99543.8|99518.8|99527.2|99502.2|67
1656589450000|2022-06-30 11:44:10|99539.7|99514.7|99538.9|99513.9|99552.8|99527.8|99537.1|99512.1|72
1656589460000|2022-06-30 11:44:20|99544|99519|99549.8|99524.8|99549.8|99524.8|99539.6|99514.6|71
1656589470000|2022-06-30 11:44:30|99549.7|99524.7|99557|99532|99557|99532|99548.5|99523.5|67
1656589480000|2022-06-30 11:44:40|99556.5|99531.5|99558.9|99533.9|99560.3|99535.3|99552.9|99527.9|55
1656589490000|2022-06-30 11:44:50|99559.3|99534.3|99555.9|99530.9|99560.6|99535.6|99554.1|99529.1|57
1656589500000|2022-06-30 11:45:00|99555.7|99530.7|99560.2|99535.2|99562.4|99537.4|99554.1|99529.1|68
1656589510000|2022-06-30 11:45:10|99560.8|99535.8|99556.2|99531.2|99561.4|99536.4|99555.3|99530.3|65
1656589520000|2022-06-30 11:45:20|99556.4|99531.4|99553.4|99528.4|99556.4|99531.4|99549.7|99524.7|66
1656589530000|2022-06-30 11:45:30|99552.2|99527.2|99543.7|99518.7|99569|99544|99541.2|99516.2|73
1656589540000|2022-06-30 11:45:40|99541.6|99516.6|99567.5|99542.5|99568.2|99543.2|99540.8|99515.8|73
1656589550000|2022-06-30 11:45:50|99568.4|99543.4|99569.7|99544.7|99577.8|99544.7|99560.3|99526.8|73
1656589560000|2022-06-30 11:46:00|99575.2|99550.2|99565.2|99540.2|99579.3|99552.5|99564.2|99526.6|74
1656589570000|2022-06-30 11:46:10|99566.1|99541.1|99552.1|99527.1|99566.1|99541.1|99547.6|99509.9|61
1656589580000|2022-06-30 11:46:20|99549.8|99524.8|99563.9|99538.9|99568.1|99543.1|99547.2|99522.2|61
1656589590000|2022-06-30 11:46:30|99563.8|99538.8|99575.6|99550.6|99585.6|99550.8|99557.3|99522.3|75
1656589600000|2022-06-30 11:46:40|99574.6|99549.6|99576.2|99551.2|99590.6|99553.9|99570.5|99537.3|72
1656589610000|2022-06-30 11:46:50|99575.3|99550.3|99579.6|99529.6|99582.8|99552.7|99567.1|99529.6|53
1656589620000|2022-06-30 11:47:00|99578.9|99528.9|99562.7|99537.7|99578.9|99541.9|99556.5|99523.4|75
1656589630000|2022-06-30 11:47:10|99561.6|99536.6|99555.2|99530.2|99573.5|99544.6|99551.6|99515.4|73
1656589640000|2022-06-30 11:47:20|99557.8|99532.8|99545.4|99520.4|99559|99534|99541.5|99516.5|73
1656589650000|2022-06-30 11:47:30|99545.1|99520.1|99534.8|99509.8|99545.1|99520.1|99525.2|99500.2|72
1656589660000|2022-06-30 11:47:40|99534.2|99509.2|99539.7|99514.7|99539.9|99514.9|99534.2|99509.2|66
1656589670000|2022-06-30 11:47:50|99539.5|99514.5|99537.1|99512.1|99542|99517|99536.2|99511.2|66
1656589680000|2022-06-30 11:48:00|99537.6|99512.6|99535.1|99510.1|99542.4|99517.4|99534.7|99509.7|70
1656589690000|2022-06-30 11:48:10|99535.7|99510.7|99532|99507|99541.6|99516.6|99525.7|99500.7|76
1656589700000|2022-06-30 11:48:20|99531.5|99506.5|99518.3|99493.3|99531.5|99506.5|99513.7|99488.7|70
1656589710000|2022-06-30 11:48:30|99514.8|99489.8|99540.8|99515.8|99557.6|99516.4|99513.3|99488.3|74
1656589720000|2022-06-30 11:48:40|99552.7|99502.7|99546.5|99496.5|99556.6|99514.9|99537.9|99495.3|66
1656589730000|2022-06-30 11:48:50|99547|99497|99547.2|99497.2|99548.9|99502.7|99525.6|99486.8|67
1656589740000|2022-06-30 11:49:00|99543.9|99493.9|99541.6|99491.6|99550.2|99501.4|99524|99487.4|64
1656589750000|2022-06-30 11:49:10|99541.5|99491.5|99523.6|99498.6|99550.3|99512.3|99523|99481|74
1656589760000|2022-06-30 11:49:20|99523.4|99498.4|99526.9|99476.9|99526.9|99498.4|99506.1|99473.7|70
1656589770000|2022-06-30 11:49:30|99514.1|99489.1|99506.5|99481.5|99516.7|99491.7|99498.4|99473.4|66
1656589780000|2022-06-30 11:49:40|99506|99481|99508.4|99483.4|99512.8|99483.6|99497.5|99460.9|60
1656589790000|2022-06-30 11:49:50|99506.7|99481.7|99522.6|99497.6|99536|99503.6|99503.9|99478.9|73
1656589800000|2022-06-30 11:50:00|99522.5|99497.5|99506.1|99481.1|99525.1|99500.1|99501.1|99462.7|62
1656589810000|2022-06-30 11:50:10|99505.7|99480.7|99507.8|99482.8|99511.5|99486.5|99503|99478|74
1656589820000|2022-06-30 11:50:20|99509.2|99484.2|99518|99493|99518.6|99493.6|99508.4|99483.4|71
1656589830000|2022-06-30 11:50:30|99521.7|99496.7|99524.9|99499.9|99530.2|99505.2|99520.2|99495.2|68
1656589840000|2022-06-30 11:50:40|99525.4|99500.4|99530.9|99505.9|99540.9|99506.9|99521.4|99490.5|61
1656589850000|2022-06-30 11:50:50|99530|99505|99529.6|99504.6|99537.2|99512.2|99525.2|99500.2|59
1656589860000|2022-06-30 11:51:00|99529.2|99504.2|99556.5|99506.5|99558|99509.2|99526.7|99497.8|69
1656589870000|2022-06-30 11:51:10|99558.3|99508.3|99540.3|99515.3|99558.3|99515.7|99526.3|99492.6|65
1656589880000|2022-06-30 11:51:20|99540.2|99515.2|99528.5|99503.5|99543.2|99518.2|99528.5|99503.5|65
1656589890000|2022-06-30 11:51:30|99529.4|99504.4|99534.7|99509.7|99535.3|99510.3|99525.1|99500.1|64
1656589900000|2022-06-30 11:51:40|99536.9|99511.9|99545.4|99520.4|99545.4|99520.4|99534.6|99509.6|60
1656589910000|2022-06-30 11:51:50|99545.2|99520.2|99542.3|99517.3|99555.2|99530.2|99541.4|99516.4|66
1656589920000|2022-06-30 11:52:00|99541.3|99516.3|99547.4|99522.4|99549.3|99524.3|99537.5|99512.5|66
1656589930000|2022-06-30 11:52:10|99549.1|99524.1|99547.8|99522.8|99555.2|99530.2|99544.6|99519.6|62
1656589940000|2022-06-30 11:52:20|99547.3|99522.3|99543.5|99518.5|99549.8|99524.8|99539|99514|63
1656589950000|2022-06-30 11:52:30|99542.1|99517.1|99553.4|99528.4|99553.4|99528.4|99542.1|99517.1|64
1656589960000|2022-06-30 11:52:40|99555.5|99530.5|99548.1|99523.1|99555.8|99530.8|99543.1|99518.1|69
1656589970000|2022-06-30 11:52:50|99547.9|99522.9|99557.2|99532.2|99560.9|99535.9|99544.6|99519.6|51
1656589980000|2022-06-30 11:53:00|99557|99532|99598.6|99573.6|99617.9|99580.6|99556.1|99531.1|76
1656589990000|2022-06-30 11:53:10|99598.9|99573.9|99612.8|99587.8|99631.4|99606.4|99598.1|99568.4|75
1656590000000|2022-06-30 11:53:20|99610.9|99585.9|99570.6|99545.6|99613|99588|99565.3|99525|70
1656590010000|2022-06-30 11:53:30|99570.3|99545.3|99570.4|99545.4|99580.4|99555.4|99568.1|99543.1|69
1656590020000|2022-06-30 11:53:40|99570.7|99545.7|99561.2|99536.2|99577.1|99552.1|99560.3|99535.3|69
1656590030000|2022-06-30 11:53:50|99568.3|99543.3|99559.3|99534.3|99568.3|99543.3|99552.8|99527.8|68
1656590040000|2022-06-30 11:54:00|99558.1|99533.1|99571.6|99546.6|99575.1|99550.1|99558.1|99533.1|60
1656590050000|2022-06-30 11:54:10|99572.2|99547.2|99588.3|99563.3|99594|99569|99571.9|99546.9|70
1656590060000|2022-06-30 11:54:20|99591.5|99566.5|99586.6|99561.6|99597.1|99572.1|99584.4|99559.4|64
1656590070000|2022-06-30 11:54:30|99585.9|99560.9|99596.9|99571.9|99599.4|99574.4|99579.6|99554.6|66
1656590080000|2022-06-30 11:54:40|99597.9|99572.9|99589.4|99564.4|99603.7|99578.7|99589.4|99564.4|62
1656590090000|2022-06-30 11:54:50|99590.2|99565.2|99604.4|99554.4|99606.1|99573.9|99589.4|99549.4|69
1656590100000|2022-06-30 11:55:00|99606.4|99556.4|99597.1|99572.1|99610.3|99578.2|99590.9|99555.6|69
1656590110000|2022-06-30 11:55:10|99594|99569|99585.2|99560.2|99594|99569|99573.7|99548.7|70
1656590120000|2022-06-30 11:55:20|99585.4|99560.4|99570.6|99545.6|99592.2|99567.2|99570.2|99545.2|61
1656590130000|2022-06-30 11:55:30|99570.2|99545.2|99554.1|99529.1|99575.2|99550.2|99552.2|99527.2|70
1656590140000|2022-06-30 11:55:40|99554.7|99529.7|99527.6|99502.6|99554.7|99529.7|99526.8|99501.8|71
1656590150000|2022-06-30 11:55:50|99528.1|99503.1|99523.9|99498.9|99530.9|99505.9|99522.6|99497.6|55
1656590160000|2022-06-30 11:56:00|99523.8|99498.8|99506.4|99481.4|99527.3|99502.3|99506|99481|65
1656590170000|2022-06-30 11:56:10|99506.3|99481.3|99497.4|99472.4|99509.1|99484.1|99492.2|99467.2|65
1656590180000|2022-06-30 11:56:20|99497.2|99472.2|99504|99479|99508.3|99483.3|99496.1|99471.1|60
1656590190000|2022-06-30 11:56:30|99504.2|99479.2|99500|99475|99511.1|99486.1|99497.3|99472.3|66
1656590200000|2022-06-30 11:56:40|99500.7|99475.7|99513.4|99488.4|99515.7|99490.7|99498.2|99473.2|62
1656590210000|2022-06-30 11:56:50|99508.5|99483.5|99480.6|99455.6|99508.5|99483.5|99480.5|99455.5|68
1656590220000|2022-06-30 11:57:00|99481.1|99456.1|99520.1|99495.1|99531.7|99498.9|99480.6|99455.6|76
1656590230000|2022-06-30 11:57:10|99519.4|99494.4|99483.2|99458.2|99519.4|99494.4|99475.5|99450.5|67
1656590240000|2022-06-30 11:57:20|99483.5|99458.5|99451.3|99426.3|99483.5|99458.5|99449|99424|73
1656590250000|2022-06-30 11:57:30|99450.9|99425.9|99455.9|99430.9|99478.8|99453.8|99450.2|99425.2|65
1656590260000|2022-06-30 11:57:40|99454.3|99429.3|99458.6|99433.6|99473.9|99448.9|99451.8|99426.8|66
1656590270000|2022-06-30 11:57:50|99455.3|99430.3|99443.5|99418.5|99458.9|99433.9|99441|99416|73
1656590280000|2022-06-30 11:58:00|99442.8|99417.8|99452|99427|99458.2|99433.2|99438|99413|73
1656590290000|2022-06-30 11:58:10|99452.8|99427.8|99541.6|99491.6|99567.8|99517.8|99451.7|99426.7|69
1656590300000|2022-06-30 11:58:20|99547.2|99497.2|99478.2|99453.2|99549.7|99503.1|99466.2|99441.2|75
1656590310000|2022-06-30 11:58:30|99476.8|99451.8|99455.6|99430.6|99479.3|99454.3|99453|99428|70
1656590320000|2022-06-30 11:58:40|99457.3|99432.3|99467.9|99442.9|99469.2|99444.2|99450.8|99425.8|61
1656590330000|2022-06-30 11:58:50|99467|99442|99460.8|99435.8|99489|99464|99460.8|99435.8|69
1656590340000|2022-06-30 11:59:00|99462.5|99437.5|99468.9|99443.9|99469.8|99444.8|99455.9|99430.9|66
1656590350000|2022-06-30 11:59:10|99467.8|99442.8|99441.8|99416.8|99467.8|99442.8|99437.4|99412.4|68
1656590360000|2022-06-30 11:59:20|99441.4|99416.4|99438.1|99413.1|99447.4|99422.4|99433.6|99408.6|72
1656590370000|2022-06-30 11:59:30|99439|99414|99418.9|99393.9|99440.5|99415.5|99418.9|99393.9|57
1656590380000|2022-06-30 11:59:40|99417.7|99392.7|99426.6|99401.6|99427.6|99402.6|99400.7|99375.7|73
1656590390000|2022-06-30 11:59:50|99421.7|99396.7|99433.4|99408.4|99437.2|99412.2|99421.4|99396.4|65
1656590400000|2022-06-30 12:00:00|99432.6|99407.6|99506.3|99481.3|99532.5|99483.5|99432.6|99407.6|77
1656590410000|2022-06-30 12:00:10|99507.1|99482.1|99463|99438|99512.5|99482.1|99458.5|99426.4|73
1656590420000|2022-06-30 12:00:20|99464.9|99439.9|99492.7|99442.7|99519.7|99469.7|99461.6|99424.1|74
1656590430000|2022-06-30 12:00:30|99490.4|99440.4|99482.6|99457.6|99502.5|99465.6|99477.4|99438.9|68
1656590440000|2022-06-30 12:00:40|99481.8|99456.8|99482.7|99457.7|99502.1|99470.8|99479|99441.1|72
1656590450000|2022-06-30 12:00:50|99483.1|99458.1|99483|99458|99486.4|99461.4|99480.3|99455.3|51
1656590460000|2022-06-30 12:01:00|99482.4|99457.4|99485|99460|99489.9|99464.9|99480.2|99455.2|55
1656590470000|2022-06-30 12:01:10|99484.6|99459.6|99473.1|99448.1|99485.9|99460.9|99471.9|99446.9|58
1656590480000|2022-06-30 12:01:20|99474.6|99449.6|99484.1|99434.1|99488.8|99453.2|99469.5|99431.6|57
1656590490000|2022-06-30 12:01:30|99483.9|99433.9|99465|99440|99484|99440|99459.6|99421.1|63
1656590500000|2022-06-30 12:01:40|99465.2|99440.2|99484.6|99459.6|99498.9|99462.4|99461.2|99427.8|64
1656590510000|2022-06-30 12:01:50|99487.3|99462.3|99519.4|99469.4|99521|99482.5|99485.9|99447.4|64
1656590520000|2022-06-30 12:02:00|99513.6|99463.6|99517|99467|99548|99499.8|99497.6|99461|76
1656590530000|2022-06-30 12:02:10|99520.5|99470.5|99522.3|99472.3|99529|99486.8|99497.1|99456.8|75
1656590540000|2022-06-30 12:02:20|99521.2|99471.2|99526|99501|99542.4|99501|99510|99468.8|58
1656590550000|2022-06-30 12:02:30|99526.1|99501.1|99534.1|99484.1|99542.4|99501.6|99519.1|99481.9|68
1656590560000|2022-06-30 12:02:40|99535.2|99485.2|99538.3|99488.3|99547.6|99501.9|99512.4|99475|70
1656590570000|2022-06-30 12:02:50|99536.3|99486.3|99556.9|99506.9|99563.8|99525.7|99533|99483.9|68
1656590580000|2022-06-30 12:03:00|99558.6|99508.6|99559.2|99509.2|99565|99515|99550.5|99500.5|60
1656590590000|2022-06-30 12:03:10|99551.9|99526.9|99567.5|99542.5|99581.7|99545|99551.9|99512.7|66
1656590600000|2022-06-30 12:03:20|99563.8|99538.8|99572.6|99522.6|99579.9|99545.8|99558.3|99515|70
1656590610000|2022-06-30 12:03:30|99573.9|99523.9|99565.1|99515.1|99576.6|99535.9|99551.5|99512.4|65
1656590620000|2022-06-30 12:03:40|99565.4|99515.4|99556.7|99531.7|99573.5|99536.8|99540.9|99502|69
1656590630000|2022-06-30 12:03:50|99554.8|99529.8|99572.8|99522.8|99573.7|99538.9|99550.1|99522.8|61
1656590640000|2022-06-30 12:04:00|99559.7|99534.7|99557.4|99532.4|99561.5|99536.5|99557|99532|47
1656590650000|2022-06-30 12:04:10|99559.4|99534.4|99533.4|99483.4|99560.6|99535.6|99526.2|99476.2|73
1656590660000|2022-06-30 12:04:20|99531.3|99481.3|99524.1|99499.1|99537.3|99499.1|99520.1|99477.8|60
1656590670000|2022-06-30 12:04:30|99524.4|99499.4|99503.5|99478.5|99525.1|99500.1|99499.4|99474.4|59
1656590680000|2022-06-30 12:04:40|99502.6|99477.6|99504.1|99479.1|99528.3|99489.7|99492|99467|66
1656590690000|2022-06-30 12:04:50|99504.7|99479.7|99488.4|99463.4|99504.7|99479.7|99488.4|99463.4|55
1656590700000|2022-06-30 12:05:00|99489.3|99464.3|99512.9|99462.9|99513.4|99466.2|99473.1|99448.1|70
1656590710000|2022-06-30 12:05:10|99516.2|99466.2|99529.3|99479.3|99531.9|99484.5|99504.8|99464|71
1656590720000|2022-06-30 12:05:20|99529.9|99479.9|99506.7|99481.7|99530|99485.8|99505.7|99467.3|69
1656590730000|2022-06-30 12:05:30|99518.3|99468.3|99503.2|99478.2|99524.5|99484|99500.1|99465.1|65
1656590740000|2022-06-30 12:05:40|99503|99478|99527.2|99477.2|99527.9|99483.3|99503|99466.3|53
1656590750000|2022-06-30 12:05:50|99525.9|99475.9|99527.9|99477.9|99528.3|99489.4|99500|99465|62
1656590760000|2022-06-30 12:06:00|99514.5|99489.5|99517.3|99492.3|99531|99495.5|99511.5|99476.9|60
1656590770000|2022-06-30 12:06:10|99518.7|99493.7|99522.1|99497.1|99522.7|99497.7|99513.9|99488.9|54
1656590780000|2022-06-30 12:06:20|99523.1|99498.1|99525|99500|99534.1|99509.1|99518|99493|54
1656590790000|2022-06-30 12:06:30|99522.8|99497.8|99528.9|99478.9|99537.4|99500.9|99512.9|99478.9|71
1656590800000|2022-06-30 12:06:40|99528.3|99478.3|99541.4|99491.4|99541.4|99502.2|99514.2|99478|55
1656590810000|2022-06-30 12:06:50|99538.6|99488.6|99558.4|99533.4|99572.1|99535.6|99526.4|99488.6|73
1656590820000|2022-06-30 12:07:00|99560.1|99535.1|99565.8|99540.8|99577.6|99541.5|99558.5|99525.8|56
1656590830000|2022-06-30 12:07:10|99564.9|99539.9|99570.3|99545.3|99576.8|99551.8|99564.8|99539.8|61
1656590840000|2022-06-30 12:07:20|99570.7|99545.7|99569.3|99544.3|99580.1|99546.1|99565.2|99525.2|58
1656590850000|2022-06-30 12:07:30|99567.5|99542.5|99573.6|99548.6|99588.3|99548.9|99567.5|99529.2|58
1656590860000|2022-06-30 12:07:40|99580.4|99555.4|99606.9|99556.9|99609.5|99568.1|99580.4|99544.3|66
1656590870000|2022-06-30 12:07:50|99606.6|99556.6|99597|99547|99609.3|99567.3|99590.3|99546.7|58
1656590880000|2022-06-30 12:08:00|99596.6|99546.6|99583.2|99558.2|99605.2|99570.5|99583.2|99546.6|67
1656590890000|2022-06-30 12:08:10|99582.8|99557.8|99585.1|99560.1|99598.8|99565.6|99582.1|99544.3|61
1656590900000|2022-06-30 12:08:20|99585|99560|99594.3|99569.3|99609|99573.8|99584.2|99551.8|73
1656590910000|2022-06-30 12:08:30|99594.1|99569.1|99586.2|99561.2|99603|99571.9|99583.7|99551.5|65
1656590920000|2022-06-30 12:08:40|99585.8|99560.8|99588.9|99563.9|99603.2|99566.3|99585.4|99548.4|56
1656590930000|2022-06-30 12:08:50|99589.2|99564.2|99589.7|99564.7|99600|99568.6|99585.5|99550|66
1656590940000|2022-06-30 12:09:00|99590.2|99565.2|99599.2|99574.2|99599.2|99574.2|99585.1|99539.4|67
1656590950000|2022-06-30 12:09:10|99597.8|99572.8|99593.9|99568.9|99597.8|99572.8|99590.3|99565.3|58
1656590960000|2022-06-30 12:09:20|99591.8|99566.8|99601.1|99576.1|99623.6|99585.3|99591.8|99560.4|59
1656590970000|2022-06-30 12:09:30|99598.8|99573.8|99607|99582|99607|99582|99598.8|99573.8|51
1656590980000|2022-06-30 12:09:40|99607.1|99582.1|99619|99594|99632.6|99594.6|99607.1|99573|62
1656590990000|2022-06-30 12:09:50|99618.8|99593.8|99621.6|99596.6|99636|99599.2|99617.2|99579.8|59
1656591000000|2022-06-30 12:10:00|99620.7|99595.7|99634.9|99609.9|99650|99612.5|99620.4|99595.4|64
1656591010000|2022-06-30 12:10:10|99634.3|99609.3|99640|99615|99648.7|99615.3|99633.1|99596.6|56
1656591020000|2022-06-30 12:10:20|99640.1|99615.1|99647.4|99622.4|99648|99623|99638.3|99613.3|64
1656591030000|2022-06-30 12:10:30|99647.3|99622.3|99647.2|99622.2|99649.3|99624.3|99639.3|99614.3|54
1656591040000|2022-06-30 12:10:40|99645.6|99620.6|99640.5|99615.5|99646.1|99621.1|99638.1|99613.1|46
1656591050000|2022-06-30 12:10:50|99639.3|99614.3|99631.8|99606.8|99645.3|99620.3|99623.2|99598.2|54
1656591060000|2022-06-30 12:11:00|99632.5|99607.5|99632.7|99607.7|99637.6|99612.6|99631.3|99606.3|47
1656591070000|2022-06-30 12:11:10|99632.6|99607.6|99628|99603|99633.9|99608.9|99627.1|99602.1|54
1656591080000|2022-06-30 12:11:20|99627.6|99602.6|99621.4|99596.4|99628.6|99603.6|99617.8|99592.8|51
1656591090000|2022-06-30 12:11:30|99621.1|99596.1|99619.9|99594.9|99633.6|99599.6|99618.7|99581.7|51
1656591100000|2022-06-30 12:11:40|99620.3|99595.3|99626.7|99601.7|99643.3|99611.3|99620|99593.3|65
1656591110000|2022-06-30 12:11:50|99628.2|99603.2|99626.1|99601.1|99631|99606|99625.3|99600.3|68
1656591120000|2022-06-30 12:12:00|99625.8|99600.8|99627.2|99602.2|99628.4|99603.4|99622.5|99597.5|56
1656591130000|2022-06-30 12:12:10|99627.1|99602.1|99631.6|99606.6|99635|99610|99624.3|99599.3|47
1656591140000|2022-06-30 12:12:20|99632|99607|99632|99607|99642.9|99617.9|99631.8|99606.8|67
1656591150000|2022-06-30 12:12:30|99634.2|99609.2|99647.6|99597.6|99651.8|99611.4|99626.8|99597.3|59
1656591160000|2022-06-30 12:12:40|99645.4|99595.4|99658.9|99608.9|99660.8|99625.4|99631.7|99595.4|69
1656591170000|2022-06-30 12:12:50|99660.3|99610.3|99650.7|99625.7|99662.9|99627.6|99647.5|99609.6|51
1656591180000|2022-06-30 12:13:00|99650.6|99625.6|99650.8|99625.8|99661.9|99626.7|99646.3|99608.7|50
1656591190000|2022-06-30 12:13:10|99661.6|99611.6|99654.5|99629.5|99669.6|99632.1|99646.3|99606.9|42
1656591200000|2022-06-30 12:13:20|99653.3|99628.3|99656.2|99631.2|99659.9|99634.9|99652.8|99627.8|64
1656591210000|2022-06-30 12:13:30|99655.9|99630.9|99648.7|99623.7|99657.7|99632.7|99648.3|99623.3|61
1656591220000|2022-06-30 12:13:40|99649.3|99624.3|99640.3|99615.3|99649.7|99624.7|99638.8|99613.8|61
1656591230000|2022-06-30 12:13:50|99638.8|99613.8|99653.3|99603.3|99656.9|99620|99638.8|99602.2|51
1656591240000|2022-06-30 12:14:00|99648.8|99623.8|99652.5|99627.5|99665.9|99634|99642.4|99605.2|64
1656591250000|2022-06-30 12:14:10|99652|99627|99644.8|99619.8|99652|99627|99641.4|99616.4|62
1656591260000|2022-06-30 12:14:20|99645.4|99620.4|99659.6|99609.6|99660.1|99624.9|99642.8|99608.9|42
1656591270000|2022-06-30 12:14:30|99659.5|99609.5|99639.4|99614.4|99660|99615.7|99636|99605.6|71
1656591280000|2022-06-30 12:14:40|99639.3|99614.3|99632.4|99607.4|99643.9|99618.9|99631.4|99606.4|59
1656591290000|2022-06-30 12:14:50|99632.5|99607.5|99638.6|99613.6|99653.4|99614.5|99630|99602.5|50
1656591300000|2022-06-30 12:15:00|99641.7|99616.7|99652.6|99602.6|99655.8|99626.4|99641.4|99597.8|72
1656591310000|2022-06-30 12:15:10|99652.8|99602.8|99656.5|99631.5|99664.7|99631.5|99650.2|99602.6|65
1656591320000|2022-06-30 12:15:20|99655.7|99630.7|99656|99631|99672.6|99637.3|99653.5|99621.1|66
1656591330000|2022-06-30 12:15:30|99656.4|99631.4|99664|99639|99665.6|99640.6|99651.5|99626.5|59
1656591340000|2022-06-30 12:15:40|99663.9|99638.9|99666.1|99641.1|99667.4|99642.4|99661.2|99636.2|60
1656591350000|2022-06-30 12:15:50|99666.6|99641.6|99660|99635|99667.3|99642.3|99659.6|99634.6|51
1656591360000|2022-06-30 12:16:00|99660.1|99635.1|99657.7|99632.7|99660.8|99635.8|99655.4|99630.4|50
1656591370000|2022-06-30 12:16:10|99656.7|99631.7|99642|99592|99662.2|99631.7|99636.6|99591.8|73
1656591380000|2022-06-30 12:16:20|99641.9|99591.9|99635.8|99585.8|99645.3|99595.3|99634.8|99584.8|62
1656591390000|2022-06-30 12:16:30|99635.7|99585.7|99622.8|99572.8|99635.7|99589.1|99603.9|99567.2|66
1656591400000|2022-06-30 12:16:40|99623|99573|99615.5|99565.5|99623.7|99585.7|99605|99561.7|69
1656591410000|2022-06-30 12:16:50|99614.7|99564.7|99618.7|99593.7|99624.8|99594.8|99605.8|99564.7|63
1656591420000|2022-06-30 12:17:00|99622.5|99597.5|99628.9|99603.9|99629.7|99604.7|99615.1|99590.1|67
1656591430000|2022-06-30 12:17:10|99630.4|99605.4|99632.2|99607.2|99634.1|99609.1|99623.4|99598.4|60
1656591440000|2022-06-30 12:17:20|99631.9|99606.9|99632.6|99607.6|99633.7|99608.7|99628.7|99603.7|35
1656591450000|2022-06-30 12:17:30|99631.8|99606.8|99628.4|99603.4|99632.6|99607.6|99628|99603|46
1656591460000|2022-06-30 12:17:40|99627.8|99602.8|99626.3|99601.3|99629.3|99604.3|99623.2|99598.2|37
1656591470000|2022-06-30 12:17:50|99626.1|99601.1|99623.1|99598.1|99638.4|99613.4|99618.3|99584.4|60
1656591480000|2022-06-30 12:18:00|99623|99598|99632.4|99607.4|99634.3|99609.3|99622|99597|61
1656591490000|2022-06-30 12:18:10|99638.2|99613.2|99640.9|99615.9|99641.6|99616.6|99635.7|99610.7|45
1656591500000|2022-06-30 12:18:20|99640.4|99615.4|99642.8|99617.8|99643.3|99618.3|99638.7|99613.7|56
1656591510000|2022-06-30 12:18:30|99643.2|99618.2|99637.6|99612.6|99645|99620|99637.3|99612.3|63
1656591520000|2022-06-30 12:18:40|99637.5|99612.5|99629.2|99604.2|99638|99613|99629.2|99604.2|56
1656591530000|2022-06-30 12:18:50|99630.8|99605.8|99638.5|99613.5|99638.5|99613.5|99628.3|99603.3|55
1656591540000|2022-06-30 12:19:00|99638.3|99613.3|99639.4|99614.4|99642|99617|99636.3|99611.3|56
1656591550000|2022-06-30 12:19:10|99639.1|99614.1|99638.5|99613.5|99644.4|99619.4|99636.5|99611.5|54
1656591560000|2022-06-30 12:19:20|99638.3|99613.3|99633.5|99608.5|99640.7|99615.7|99633.5|99608.5|49
1656591570000|2022-06-30 12:19:30|99633.8|99608.8|99635.9|99610.9|99638.4|99613.4|99629.1|99604.1|52
1656591580000|2022-06-30 12:19:40|99636.7|99611.7|99629.4|99604.4|99638.3|99613.3|99627.1|99602.1|52
1656591590000|2022-06-30 12:19:50|99628.1|99603.1|99633.3|99608.3|99633.4|99608.4|99627.2|99602.2|30
1656591600000|2022-06-30 12:20:00|99632.1|99607.1|99626.2|99601.2|99632.1|99607.1|99624.7|99599.7|55
1656591610000|2022-06-30 12:20:10|99626.3|99601.3|99618.2|99593.2|99627.8|99602.8|99616.4|99591.4|66
1656591620000|2022-06-30 12:20:20|99615.9|99590.9|99622.3|99597.3|99622.3|99597.3|99614.2|99589.2|43
1656591630000|2022-06-30 12:20:30|99623|99598|99589.2|99564.2|99623|99598|99587.6|99562.6|52
1656591640000|2022-06-30 12:20:40|99588.2|99563.2|99587|99562|99591.9|99566.9|99587|99562|59
1656591650000|2022-06-30 12:20:50|99590|99565|99588.5|99538.5|99590.9|99565.8|99577.5|99538.5|58
1656591660000|2022-06-30 12:21:00|99576.8|99551.8|99579.7|99554.7|99591.7|99558.6|99576.2|99538.6|69
1656591670000|2022-06-30 12:21:10|99579.3|99554.3|99567.7|99542.7|99580.4|99555.4|99567.5|99542.5|67
1656591680000|2022-06-30 12:21:20|99567.9|99542.9|99557.3|99532.3|99568.1|99543.1|99553.4|99528.4|68
1656591690000|2022-06-30 12:21:30|99557.2|99532.2|99557.8|99532.8|99557.8|99532.8|99554.4|99529.4|55
1656591700000|2022-06-30 12:21:40|99557.5|99532.5|99556.7|99531.7|99557.8|99532.8|99553.8|99528.8|58
1656591710000|2022-06-30 12:21:50|99556.5|99531.5|99547.9|99522.9|99557.4|99532.4|99546|99521|72
1656591720000|2022-06-30 12:22:00|99549.4|99524.4|99550|99525|99553.2|99525.3|99532.3|99503.2|63
1656591730000|2022-06-30 12:22:10|99549.9|99524.9|99556.4|99531.4|99556.4|99531.4|99538.3|99513.3|72
1656591740000|2022-06-30 12:22:20|99555.7|99530.7|99549.8|99524.8|99557.2|99532.2|99547.7|99522.7|73
1656591750000|2022-06-30 12:22:30|99550.3|99525.3|99561.2|99536.2|99565.7|99537.3|99547.9|99511.1|61
1656591760000|2022-06-30 12:22:40|99560.6|99535.6|99554.8|99529.8|99569.3|99538.3|99552.2|99515.5|67
1656591770000|2022-06-30 12:22:50|99555.4|99530.4|99554|99529|99570.2|99540|99551.1|99519.8|72
1656591780000|2022-06-30 12:23:00|99554.1|99529.1|99566.9|99541.9|99567.6|99542.6|99550.8|99525.8|71
1656591790000|2022-06-30 12:23:10|99567.5|99542.5|99566.5|99541.5|99581.3|99547|99563.3|99530.5|70
1656591800000|2022-06-30 12:23:20|99564.3|99539.3|99536.4|99511.4|99566.1|99541.1|99534.2|99499.4|67
1656591810000|2022-06-30 12:23:30|99537.7|99512.7|99545.8|99520.8|99545.8|99520.8|99534.3|99509.3|67
1656591820000|2022-06-30 12:23:40|99545.4|99520.4|99544.5|99519.5|99557.4|99521.9|99537.2|99501.8|64
1656591830000|2022-06-30 12:23:50|99547.4|99522.4|99557.6|99532.6|99566.8|99541.8|99547.4|99522.4|65
1656591840000|2022-06-30 12:24:00|99560.6|99535.6|99552.7|99527.7|99564.6|99539.6|99552.7|99527.7|63
1656591850000|2022-06-30 12:24:10|99553|99528|99552.8|99527.8|99558|99533|99545.3|99520.3|70
1656591860000|2022-06-30 12:24:20|99551.5|99526.5|99538|99513|99551.9|99526.9|99523.8|99487.5|77
1656591870000|2022-06-30 12:24:30|99538.4|99513.4|99547.9|99522.9|99548.4|99523.4|99537.9|99512.9|67
1656591880000|2022-06-30 12:24:40|99548|99523|99549.6|99524.6|99552.8|99527.8|99544.9|99519.9|60
1656591890000|2022-06-30 12:24:50|99549.2|99524.2|99549.5|99524.5|99549.8|99524.8|99540.6|99515.6|62
1656591900000|2022-06-30 12:25:00|99549.9|99524.9|99553.2|99528.2|99556.5|99531.5|99546.2|99521.2|73
1656591910000|2022-06-30 12:25:10|99554.5|99529.5|99556.5|99531.5|99559.8|99534.8|99546.4|99521.4|66
1656591920000|2022-06-30 12:25:20|99556.8|99531.8|99557.7|99532.7|99561.6|99536.6|99552.5|99527.5|60
1656591930000|2022-06-30 12:25:30|99554.9|99529.9|99548.4|99523.4|99568.3|99535.4|99546.3|99511|61
1656591940000|2022-06-30 12:25:40|99551.3|99526.3|99536.3|99511.3|99571.3|99530.1|99535.6|99510.6|64
1656591950000|2022-06-30 12:25:50|99534.9|99509.9|99529.7|99504.7|99540.1|99515.1|99518.2|99493.2|71
1656591960000|2022-06-30 12:26:00|99528.2|99503.2|99541.3|99491.3|99548|99510|99527.3|99489.3|72
1656591970000|2022-06-30 12:26:10|99541.8|99491.8|99505.7|99480.7|99544.9|99502.3|99501.3|99476.3|72
1656591980000|2022-06-30 12:26:20|99505|99480|99526.6|99476.6|99540.3|99508.9|99499|99470.5|76
1656591990000|2022-06-30 12:26:30|99527.7|99477.7|99525.1|99475.1|99530.8|99491.7|99512.6|99474|56
1656592000000|2022-06-30 12:26:40|99525.3|99475.3|99513.1|99463.1|99525.4|99487.9|99503.1|99462|69
1656592010000|2022-06-30 12:26:50|99511.6|99461.6|99487.5|99437.5|99513.2|99463.2|99479.9|99429.9|73
1656592020000|2022-06-30 12:27:00|99488|99438|99497.6|99447.6|99500.4|99460.9|99479.8|99437.5|59
1656592030000|2022-06-30 12:27:10|99497.5|99447.5|99508.3|99458.3|99513.4|99468.8|99490.4|99447.5|61
1656592040000|2022-06-30 12:27:20|99507.9|99457.9|99487.7|99437.7|99508.3|99458.3|99487.7|99437.7|71
1656592050000|2022-06-30 12:27:30|99489.1|99439.1|99467.4|99417.4|99489.1|99439.1|99456.5|99414.8|74
1656592060000|2022-06-30 12:27:40|99468.9|99418.9|99450.8|99400.8|99468.9|99418.9|99437.3|99392.3|76
1656592070000|2022-06-30 12:27:50|99452.5|99402.5|99464.4|99414.4|99469|99427.8|99431.8|99395.1|74
1656592080000|2022-06-30 12:28:00|99464.5|99414.5|99472.8|99422.8|99479|99429|99461.6|99411.6|74
1656592090000|2022-06-30 12:28:10|99466.2|99416.2|99469.8|99419.8|99472.4|99422.4|99464.3|99414.3|67
1656592100000|2022-06-30 12:28:20|99469.5|99419.5|99392.8|99342.8|99472.2|99422.2|99391|99341|75
1656592110000|2022-06-30 12:28:30|99390.3|99340.3|99406|99381|99406|99381|99387.6|99337.6|73
1656592120000|2022-06-30 12:28:40|99405.6|99380.6|99419.2|99394.2|99420.1|99395.1|99405.6|99380.6|67
1656592130000|2022-06-30 12:28:50|99422.6|99397.6|99446.5|99421.5|99446.5|99421.5|99422.6|99397.6|63
1656592140000|2022-06-30 12:29:00|99444.9|99419.9|99449.5|99399.5|99454.5|99422.4|99439.3|99397.9|63
1656592150000|2022-06-30 12:29:10|99450.8|99400.8|99416.1|99391.1|99450.8|99400.8|99415.1|99379.3|69
1656592160000|2022-06-30 12:29:20|99415.6|99390.6|99392.5|99342.5|99438.8|99401.9|99385.4|99335.4|72
1656592170000|2022-06-30 12:29:30|99386.9|99336.9|99389.4|99339.4|99403.7|99353.7|99384.4|99334.4|74
1656592180000|2022-06-30 12:29:40|99388.3|99338.3|99382.5|99332.5|99395.7|99345.7|99376.2|99326.2|59
1656592190000|2022-06-30 12:29:50|99383|99333|99372|99322|99458.5|99333|99368.6|99258.5|43
1656592200000|2022-06-30 12:30:00|99370.2|99320.2|99340.3|99290.3|99453.3|99357.6|99338.1|99255.5|67
1656592210000|2022-06-30 12:30:10|99344.4|99294.4|99373.2|99323.2|99389.6|99339.6|99344.4|99294.4|75
1656592220000|2022-06-30 12:30:20|99380.7|99330.7|99327.8|99277.8|99389.1|99339.1|99320.9|99270.9|77
1656592230000|2022-06-30 12:30:30|99328|99278|99322|99272|99347|99297|99303.3|99253.3|78
1656592240000|2022-06-30 12:30:40|99321.6|99271.6|99316|99266|99325.1|99279|99292.6|99252.4|79
1656592250000|2022-06-30 12:30:50|99316.5|99266.5|99334.8|99138.1|99361|99311|99265.5|99112.8|79
1656592260000|2022-06-30 12:31:00|99350.3|99150.3|99245.6|99195.6|99350.3|99198.1|99226.6|99120.2|79
1656592270000|2022-06-30 12:31:10|99286.6|99152.6|99245.2|99195.2|99286.6|99241.4|99242.8|99152.6|78
1656592280000|2022-06-30 12:31:20|99245.1|99195.1|99166.8|99116.8|99248.5|99215.1|99166.8|99116.8|80
1656592290000|2022-06-30 12:31:30|99174.7|99124.7|99188.4|99138.4|99203.8|99153.8|99171.2|99121.2|67
1656592300000|2022-06-30 12:31:40|99187.9|99137.9|99202.7|99152.7|99222.2|99172.2|99186.5|99136.5|78
1656592310000|2022-06-30 12:31:50|99210.7|99160.7|99190.3|99140.3|99229.5|99179.5|99180.3|99132.2|78
1656592320000|2022-06-30 12:32:00|99192.4|99142.4|99219.3|99169.3|99220.6|99170.6|99184.2|99134.2|77
1656592330000|2022-06-30 12:32:10|99216.2|99166.2|99237.3|99187.3|99240.4|99190.4|99208|99158|80
1656592340000|2022-06-30 12:32:20|99244.1|99194.1|99227.5|99177.5|99248.8|99198.8|99224.4|99174.4|77
1656592350000|2022-06-30 12:32:30|99226.5|99176.5|99262.4|99212.4|99268.2|99218.2|99220.4|99170.4|76
1656592360000|2022-06-30 12:32:40|99262|99212|99275.7|99225.7|99282.4|99232.4|99249.5|99199.5|80
1656592370000|2022-06-30 12:32:50|99275.6|99225.6|99305.9|99255.9|99309.2|99259.2|99270.6|99220.6|79
1656592380000|2022-06-30 12:33:00|99299.6|99249.6|99299.2|99249.2|99303.1|99253.1|99278.9|99228.9|77
1656592390000|2022-06-30 12:33:10|99303.7|99253.7|99299.5|99249.5|99314.4|99264.4|99296.7|99246.7|75
1656592400000|2022-06-30 12:33:20|99295.8|99245.8|99306.9|99256.9|99317.8|99267.8|99295.8|99245.8|71
1656592410000|2022-06-30 12:33:30|99306.7|99256.7|99298.8|99248.8|99306.7|99256.7|99294.8|99244.8|73
1656592420000|2022-06-30 12:33:40|99299.5|99249.5|99317.3|99267.3|99317.5|99267.5|99298.4|99248.4|74
1656592430000|2022-06-30 12:33:50|99315.3|99265.3|99306|99281|99331|99284.2|99304.6|99264.6|72
1656592440000|2022-06-30 12:34:00|99305.3|99280.3|99314.6|99264.6|99319.3|99280.4|99300.1|99261.6|68
1656592450000|2022-06-30 12:34:10|99314.2|99264.2|99305.5|99280.5|99315.6|99290.6|99299.9|99263|67
1656592460000|2022-06-30 12:34:20|99305.6|99280.6|99305|99280|99306.4|99281.4|99298|99273|69
1656592470000|2022-06-30 12:34:30|99304.3|99279.3|99311|99286|99321.9|99296.9|99304.3|99279.3|71
1656592480000|2022-06-30 12:34:40|99308.2|99283.2|99303.2|99278.2|99308.2|99283.2|99293.8|99268.8|72
1656592490000|2022-06-30 12:34:50|99303.1|99278.1|99281.6|99256.6|99303.1|99278.1|99273|99248|77
1656592500000|2022-06-30 12:35:00|99280.9|99255.9|99278.1|99253.1|99285.6|99260.6|99273.1|99248.1|70
1656592510000|2022-06-30 12:35:10|99276.9|99251.9|99288.5|99238.5|99293.2|99258.7|99273.5|99235.8|67
1656592520000|2022-06-30 12:35:20|99289.1|99239.1|99287.9|99237.9|99304.9|99267.3|99269.3|99219.3|66
1656592530000|2022-06-30 12:35:30|99291|99241|99293.6|99268.6|99306.5|99269.6|99285.1|99238.3|71
1656592540000|2022-06-30 12:35:40|99294.1|99269.1|99316.9|99266.9|99317.1|99277.1|99285.8|99246.8|72
1656592550000|2022-06-30 12:35:50|99317.5|99267.5|99331.4|99281.4|99331.4|99281.4|99313.6|99263.6|60
1656592560000|2022-06-30 12:36:00|99323.4|99298.4|99342.6|99292.6|99344.4|99298.4|99323.4|99281.5|71
1656592570000|2022-06-30 12:36:10|99344.2|99294.2|99346.2|99296.2|99350.5|99312.3|99331.1|99294.2|57
1656592580000|2022-06-30 12:36:20|99347.7|99297.7|99322|99297|99352|99302|99317.1|99279.7|62
1656592590000|2022-06-30 12:36:30|99320.7|99295.7|99348.8|99323.8|99359.8|99323.8|99320.3|99285.6|73
1656592600000|2022-06-30 12:36:40|99349.1|99324.1|99354.2|99329.2|99365.5|99333.9|99346.4|99309|69
1656592610000|2022-06-30 12:36:50|99354|99329|99375.2|99350.2|99377.1|99352.1|99353.1|99328.1|64
1656592620000|2022-06-30 12:37:00|99372.7|99347.7|99382.6|99357.6|99383.5|99358.5|99363.9|99338.9|72
1656592630000|2022-06-30 12:37:10|99385.6|99360.6|99410.2|99385.2|99411.4|99386.4|99384.5|99359.5|68
1656592640000|2022-06-30 12:37:20|99411|99386|99430.8|99405.8|99431.3|99406.3|99409.3|99369.5|73
1656592650000|2022-06-30 12:37:30|99430.9|99405.9|99445.2|99420.2|99451.4|99426.4|99428.4|99403.4|70
1656592660000|2022-06-30 12:37:40|99446.1|99421.1|99449.7|99424.7|99470.8|99437.2|99441.8|99416.8|75
1656592670000|2022-06-30 12:37:50|99449.6|99424.6|99436.4|99411.4|99464.6|99431.4|99436.4|99402.2|71
1656592680000|2022-06-30 12:38:00|99436.3|99411.3|99434.6|99409.6|99449.3|99416.3|99424.6|99397.7|78
1656592690000|2022-06-30 12:38:10|99435.9|99410.9|99434.7|99409.7|99450.1|99425.1|99428|99403|72
1656592700000|2022-06-30 12:38:20|99435.9|99410.9|99419.2|99394.2|99446.2|99411.4|99415.7|99390.7|62
1656592710000|2022-06-30 12:38:30|99420.7|99395.7|99421.5|99396.5|99427.5|99401.5|99414.5|99377.5|67
1656592720000|2022-06-30 12:38:40|99420.6|99395.6|99416.9|99391.9|99425.4|99400.4|99416.9|99391.9|70
1656592730000|2022-06-30 12:38:50|99413.6|99388.6|99402.6|99377.6|99421|99388.6|99391.7|99358.2|62
1656592740000|2022-06-30 12:39:00|99404.9|99379.9|99420.1|99395.1|99427.4|99395.1|99404.8|99374.6|60
1656592750000|2022-06-30 12:39:10|99420.6|99395.6|99419|99394|99427.2|99402.2|99417.5|99392.5|67
1656592760000|2022-06-30 12:39:20|99419.2|99394.2|99421.1|99396.1|99429.2|99404.2|99418.4|99393.4|60
1656592770000|2022-06-30 12:39:30|99420|99395|99420.8|99395.8|99425.7|99400.7|99409.8|99384.8|64
1656592780000|2022-06-30 12:39:40|99421|99396|99415.7|99390.7|99425.8|99400.8|99415.7|99390.7|59
1656592790000|2022-06-30 12:39:50|99408.6|99383.6|99408|99383|99409.4|99384.4|99399.9|99374.9|62
1656592800000|2022-06-30 12:40:00|99408.4|99383.4|99411.8|99386.8|99420.8|99395.8|99406.5|99381.5|69
1656592810000|2022-06-30 12:40:10|99414.3|99389.3|99428.4|99403.4|99428.9|99403.9|99406.8|99381.8|61
1656592820000|2022-06-30 12:40:20|99427.9|99402.9|99424|99399|99435.3|99410.3|99422.5|99397.5|73
1656592830000|2022-06-30 12:40:30|99422.1|99397.1|99466.5|99441.5|99488.8|99454.1|99414.4|99389.4|75
1656592840000|2022-06-30 12:40:40|99465.2|99440.2|99481.5|99456.5|99493.1|99457.3|99462.7|99437.7|64
1656592850000|2022-06-30 12:40:50|99482.4|99457.4|99476.2|99451.2|99491.9|99466.5|99473.6|99438.7|74
1656592860000|2022-06-30 12:41:00|99475.4|99450.4|99461|99436|99477.4|99450.4|99454.1|99427.4|75
1656592870000|2022-06-30 12:41:10|99459.6|99434.6|99473.6|99448.6|99477.7|99452.7|99459.6|99434.6|75
1656592880000|2022-06-30 12:41:20|99473.7|99448.7|99474.4|99449.4|99476.1|99451.1|99461.1|99436.1|65
1656592890000|2022-06-30 12:41:30|99471.5|99446.5|99463.6|99438.6|99473.3|99448.3|99463.6|99438.6|73
1656592900000|2022-06-30 12:41:40|99465.3|99440.3|99457.3|99432.3|99465.6|99440.6|99453.6|99428.6|71
1656592910000|2022-06-30 12:41:50|99454.1|99429.1|99464.2|99439.2|99476.5|99446.6|99451.3|99425.3|73
1656592920000|2022-06-30 12:42:00|99462.6|99437.6|99444.9|99419.9|99471|99446|99444.9|99411.7|73
1656592930000|2022-06-30 12:42:10|99446.3|99421.3|99451.1|99401.1|99461.1|99422.4|99433.4|99401.1|75
1656592940000|2022-06-30 12:42:20|99450.3|99400.3|99426.9|99401.9|99450.3|99402|99412.9|99377.2|74
1656592950000|2022-06-30 12:42:30|99427.6|99402.6|99408.9|99358.9|99437.2|99402.7|99401|99351|79
1656592960000|2022-06-30 12:42:40|99417.9|99367.9|99422.4|99372.4|99435.2|99385.2|99402.4|99352.4|77
1656592970000|2022-06-30 12:42:50|99425|99375|99427.7|99377.7|99435.8|99385.8|99416.7|99366.7|76
1656592980000|2022-06-30 12:43:00|99430.2|99380.2|99414.6|99364.6|99430.2|99380.2|99388.4|99355.9|74
1656592990000|2022-06-30 12:43:10|99414|99364|99402.8|99377.8|99432.4|99390.7|99399.1|99364|77
1656593000000|2022-06-30 12:43:20|99403.4|99378.4|99415.5|99390.5|99428.5|99390.5|99395|99362.2|77
1656593010000|2022-06-30 12:43:30|99415|99390|99412|99387|99428.3|99392.9|99403.5|99371.9|70
1656593020000|2022-06-30 12:43:40|99411|99386|99433.2|99408.2|99434.3|99408.2|99407.8|99382.8|75
1656593030000|2022-06-30 12:43:50|99444.7|99394.7|99433.1|99408.1|99444.7|99415|99428.5|99393.8|72
1656593040000|2022-06-30 12:44:00|99432.4|99407.4|99440.9|99390.9|99445.5|99414|99419|99390.9|72
1656593050000|2022-06-30 12:44:10|99443.7|99393.7|99423.4|99398.4|99443.7|99409.9|99421.7|99393.7|64
1656593060000|2022-06-30 12:44:20|99423.7|99398.7|99430.9|99405.9|99448|99409.2|99423.7|99392.6|56
1656593070000|2022-06-30 12:44:30|99432.2|99407.2|99429.4|99379.4|99449|99413.7|99403.9|99378.5|73
1656593080000|2022-06-30 12:44:40|99415.5|99390.5|99406.6|99381.6|99428.5|99394.9|99403.4|99373|74
1656593090000|2022-06-30 12:44:50|99406.7|99381.7|99418.2|99368.2|99425.7|99385.1|99394.9|99366.7|68
1656593100000|2022-06-30 12:45:00|99422.2|99372.2|99416|99391|99435.6|99393.6|99401.3|99364.4|76
1656593110000|2022-06-30 12:45:10|99417.3|99392.3|99406.3|99381.3|99420.8|99392.4|99388.8|99355|78
1656593120000|2022-06-30 12:45:20|99404.1|99379.1|99411.3|99386.3|99420.7|99387.3|99394.9|99358.5|76
1656593130000|2022-06-30 12:45:30|99414.3|99389.3|99395.2|99370.2|99424.5|99389.3|99395|99358.9|69
1656593140000|2022-06-30 12:45:40|99395.4|99370.4|99397.1|99372.1|99403.6|99376.3|99389.5|99353.1|67
1656593150000|2022-06-30 12:45:50|99397|99372|99403|99378|99408|99383|99391.1|99366.1|69
1656593160000|2022-06-30 12:46:00|99403.1|99378.1|99398.7|99373.7|99404.2|99379.2|99392.1|99367.1|72
1656593170000|2022-06-30 12:46:10|99398.4|99373.4|99417.2|99392.2|99434|99394.1|99398.4|99363.9|71
1656593180000|2022-06-30 12:46:20|99417.4|99392.4|99429.9|99404.9|99439.1|99407.5|99417.4|99382.2|73
1656593190000|2022-06-30 12:46:30|99429|99404|99456|99406|99456|99421.5|99428.6|99403.6|74
1656593200000|2022-06-30 12:46:40|99456.2|99406.2|99446.5|99421.5|99461.5|99424.3|99442.7|99405.1|67
1656593210000|2022-06-30 12:46:50|99446.3|99421.3|99464.4|99439.4|99480.1|99439.8|99443.7|99418.7|62
1656593220000|2022-06-30 12:47:00|99462.8|99437.8|99481.8|99456.8|99488.9|99457.4|99461.6|99428|73
1656593230000|2022-06-30 12:47:10|99482.2|99457.2|99478|99453|99486.1|99461.1|99474.1|99449.1|73
1656593240000|2022-06-30 12:47:20|99477.7|99452.7|99473.2|99448.2|99477.8|99452.8|99470.8|99445.8|68
1656593250000|2022-06-30 12:47:30|99474.2|99449.2|99491.2|99441.2|99491.8|99458|99460.4|99429.2|70
1656593260000|2022-06-30 12:47:40|99491.4|99441.4|99482.4|99457.4|99495.2|99459.3|99471|99433.8|65
1656593270000|2022-06-30 12:47:50|99482.5|99457.5|99488.8|99463.8|99499.4|99464.6|99478.3|99445.1|55
1656593280000|2022-06-30 12:48:00|99489.4|99464.4|99497|99472|99509.1|99472.9|99485|99456.3|67
1656593290000|2022-06-30 12:48:10|99497.1|99472.1|99505.1|99480.1|99508.8|99483.8|99497|99472|72
1656593300000|2022-06-30 12:48:20|99503.2|99478.2|99507.4|99482.4|99510.5|99485.5|99503.2|99478.2|62
1656593310000|2022-06-30 12:48:30|99507.8|99482.8|99489.9|99464.9|99509.4|99484.4|99488.7|99463.7|70
1656593320000|2022-06-30 12:48:40|99490.2|99465.2|99470.4|99445.4|99490.2|99465.2|99470.4|99436.3|67
1656593330000|2022-06-30 12:48:50|99469.7|99444.7|99447|99422|99470.8|99445.8|99442.7|99408.4|70
1656593340000|2022-06-30 12:49:00|99446.7|99421.7|99478.1|99428.1|99479.4|99445.4|99446.7|99411.3|58
1656593350000|2022-06-30 12:49:10|99477.9|99427.9|99463.3|99438.3|99482.6|99444.1|99451.5|99420.3|69
1656593360000|2022-06-30 12:49:20|99463.5|99438.5|99455.7|99430.7|99473|99441.1|99445.1|99414.5|70
1656593370000|2022-06-30 12:49:30|99456|99431|99453.5|99428.5|99464.3|99439.3|99451.6|99426.6|65
1656593380000|2022-06-30 12:49:40|99453.7|99428.7|99468.9|99443.9|99486.8|99445.4|99453.3|99425.2|67
1656593390000|2022-06-30 12:49:50|99471|99446|99468.4|99443.4|99471|99446|99459.1|99434.1|55
1656593400000|2022-06-30 12:50:00|99465.5|99440.5|99452.9|99427.9|99465.5|99440.5|99451.8|99426.8|65
1656593410000|2022-06-30 12:50:10|99451.5|99426.5|99456.8|99431.8|99458.2|99433.2|99449|99424|55
1656593420000|2022-06-30 12:50:20|99456.5|99431.5|99444.5|99419.5|99468.4|99432.1|99441.8|99407.1|66
1656593430000|2022-06-30 12:50:30|99445.6|99420.6|99443.2|99418.2|99450.3|99425.3|99442.3|99417.3|60
1656593440000|2022-06-30 12:50:40|99443.1|99418.1|99442|99417|99454.8|99419.5|99437.8|99404.6|56
1656593450000|2022-06-30 12:50:50|99441.6|99416.6|99440.2|99415.2|99441.6|99416.6|99432.6|99407.6|59
1656593460000|2022-06-30 12:51:00|99440.4|99415.4|99434.5|99409.5|99448.3|99415.4|99429.3|99398.3|64
1656593470000|2022-06-30 12:51:10|99434.6|99409.6|99442.7|99417.7|99444.6|99419.6|99433.9|99408.9|43
1656593480000|2022-06-30 12:51:20|99442.4|99417.4|99441.3|99416.3|99448.2|99423.2|99436.4|99411.4|58
1656593490000|2022-06-30 12:51:30|99441.6|99416.6|99441.5|99416.5|99441.8|99416.8|99436|99411|59
1656593500000|2022-06-30 12:51:40|99440.7|99415.7|99437.8|99412.8|99440.7|99415.7|99435.1|99410.1|49
1656593510000|2022-06-30 12:51:50|99437.7|99412.7|99438.1|99413.1|99447.1|99422.1|99434.7|99409.7|54
1656593520000|2022-06-30 12:52:00|99436.3|99411.3|99416.4|99391.4|99457.7|99418.2|99414.7|99383.6|70
1656593530000|2022-06-30 12:52:10|99416.2|99391.2|99415.9|99390.9|99443.2|99397.1|99408.1|99377.5|68
1656593540000|2022-06-30 12:52:20|99414.5|99389.5|99425.8|99375.8|99430.8|99395.7|99410.1|99375.8|65
1656593550000|2022-06-30 12:52:30|99426.5|99376.5|99431.7|99381.7|99439.6|99399|99409.9|99372.6|72
1656593560000|2022-06-30 12:52:40|99430.4|99380.4|99411.5|99386.5|99432.3|99393.7|99411.5|99371.1|67
1656593570000|2022-06-30 12:52:50|99413.1|99388.1|99413.1|99388.1|99414.3|99389.3|99408.5|99383.5|60
1656593580000|2022-06-30 12:53:00|99416|99391|99398.3|99373.3|99430.2|99396.2|99397.8|99367.9|64
1656593590000|2022-06-30 12:53:10|99399.2|99374.2|99411|99386|99414.3|99389.3|99399.2|99374.2|72
1656593600000|2022-06-30 12:53:20|99410.5|99385.5|99407.1|99382.1|99423.6|99388.7|99400.8|99373.6|56
1656593610000|2022-06-30 12:53:30|99406.1|99381.1|99401.1|99376.1|99410.6|99385.6|99399.4|99374.4|63
1656593620000|2022-06-30 12:53:40|99401.6|99376.6|99394.8|99369.8|99414.5|99379.9|99393.2|99356.4|71
1656593630000|2022-06-30 12:53:50|99394.7|99369.7|99390.1|99365.1|99396.8|99371.8|99390.1|99365.1|68
1656593640000|2022-06-30 12:54:00|99392.3|99367.3|99389|99364|99394.5|99369.5|99386.5|99361.5|55
1656593650000|2022-06-30 12:54:10|99389.9|99364.9|99371|99346|99394.6|99369.6|99365.8|99340.8|64
1656593660000|2022-06-30 12:54:20|99372.1|99347.1|99381.1|99356.1|99387.7|99362.7|99372.1|99347.1|61
1656593670000|2022-06-30 12:54:30|99382.8|99357.8|99382.4|99357.4|99403.2|99360.2|99378.8|99339.9|56
1656593680000|2022-06-30 12:54:40|99384.2|99359.2|99377.6|99352.6|99396.8|99369.3|99376.6|99346.2|67
1656593690000|2022-06-30 12:54:50|99377.2|99352.2|99375.4|99350.4|99391.7|99353.4|99373.4|99337.9|61
1656593700000|2022-06-30 12:55:00|99375.8|99350.8|99366.4|99341.4|99379.1|99354.1|99366.1|99318.1|70
1656593710000|2022-06-30 12:55:10|99366.7|99341.7|99358.4|99333.4|99387.3|99344.5|99355.9|99321.5|67
1656593720000|2022-06-30 12:55:20|99356.5|99331.5|99353|99328|99369.9|99333.2|99346.5|99314.3|67
1656593730000|2022-06-30 12:55:30|99353.7|99328.7|99374.9|99349.9|99395.7|99350.4|99348.7|99316.2|74
1656593740000|2022-06-30 12:55:40|99374.5|99349.5|99402.5|99352.5|99403.4|99366.1|99371.2|99338.4|73
1656593750000|2022-06-30 12:55:50|99390.6|99365.6|99380.3|99355.3|99400.2|99375.2|99379.9|99354.9|57
1656593760000|2022-06-30 12:56:00|99382.3|99357.3|99391.4|99366.4|99393.2|99368.2|99378.4|99353.4|64
1656593770000|2022-06-30 12:56:10|99391.9|99366.9|99414.9|99364.9|99414.9|99376.1|99388.8|99359.4|65
1656593780000|2022-06-30 12:56:20|99411.4|99361.4|99388.2|99363.2|99415.4|99373.2|99388.2|99359.8|63
1656593790000|2022-06-30 12:56:30|99385.9|99360.9|99393.6|99343.6|99394.1|99360.9|99375.8|99335.9|73
1656593800000|2022-06-30 12:56:40|99394.2|99344.2|99412.8|99362.8|99418.7|99377.7|99386.5|99343.8|69
1656593810000|2022-06-30 12:56:50|99414.1|99364.1|99421.2|99371.2|99425.2|99375.2|99399.6|99358|75
1656593820000|2022-06-30 12:57:00|99412.9|99362.9|99396|99371|99413.7|99376|99390.4|99360.4|64
1656593830000|2022-06-30 12:57:10|99396.8|99371.8|99407.3|99382.3|99407.3|99382.3|99393.6|99368.6|73
1656593840000|2022-06-30 12:57:20|99407.9|99382.9|99419.3|99394.3|99424.4|99399.4|99406.1|99381.1|62
1656593850000|2022-06-30 12:57:30|99417.3|99392.3|99412.4|99387.4|99417.3|99392.3|99407.2|99382.2|64
1656593860000|2022-06-30 12:57:40|99412.6|99387.6|99392.7|99367.7|99414.9|99389.9|99387.8|99362.8|60
1656593870000|2022-06-30 12:57:50|99392.3|99367.3|99402.8|99377.8|99403.1|99378.1|99391.5|99366.5|63
1656593880000|2022-06-30 12:58:00|99402.9|99377.9|99398.1|99373.1|99404.8|99379.8|99398.1|99373.1|57
1656593890000|2022-06-30 12:58:10|99398.5|99373.5|99391.2|99366.2|99401.5|99376.5|99390.2|99365.2|60
1656593900000|2022-06-30 12:58:20|99391.5|99366.5|99382.2|99357.2|99391.5|99366.5|99381.6|99356.6|62
1656593910000|2022-06-30 12:58:30|99382.3|99357.3|99357.2|99332.2|99382.8|99357.8|99347.2|99322.2|59
1656593920000|2022-06-30 12:58:40|99357|99332|99365.2|99340.2|99370.5|99345.5|99354.1|99329.1|63
1656593930000|2022-06-30 12:58:50|99365.9|99340.9|99368.6|99343.6|99382.4|99357.4|99362.6|99337.6|70
1656593940000|2022-06-30 12:59:00|99368.2|99343.2|99363.9|99338.9|99373.4|99348.4|99363.9|99338.9|60
1656593950000|2022-06-30 12:59:10|99364.6|99339.6|99379.8|99354.8|99385.1|99360.1|99364.6|99339.6|71
1656593960000|2022-06-30 12:59:20|99380.2|99355.2|99439.2|99389.2|99445.1|99403.4|99373|99348|65
1656593970000|2022-06-30 12:59:30|99437.3|99387.3|99445.1|99420.1|99467|99430.4|99431|99381|75
1656593980000|2022-06-30 12:59:40|99444.5|99419.5|99459.1|99434.1|99475.8|99434.7|99444.4|99413.6|76
1656593990000|2022-06-30 12:59:50|99455.5|99430.5|99438.7|99413.7|99466.9|99441.9|99436.5|99411.5|73
1656594000000|2022-06-30 13:00:00|99438.5|99413.5|99413|99388|99438.5|99413.5|99401.6|99361.1|72
1656594010000|2022-06-30 13:00:10|99425.9|99375.9|99441.8|99391.8|99448.3|99409.2|99424.8|99375.8|77
1656594020000|2022-06-30 13:00:20|99441.3|99391.3|99450.7|99400.7|99452.4|99402.4|99432.6|99382.6|75
1656594030000|2022-06-30 13:00:30|99445.7|99395.7|99438.9|99388.9|99450.4|99400.4|99432.9|99382.9|73
1656594040000|2022-06-30 13:00:40|99437.9|99387.9|99424.2|99374.2|99440.6|99390.6|99417.4|99367.4|75
1656594050000|2022-06-30 13:00:50|99423.9|99373.9|99414.5|99364.5|99429.6|99379.6|99408.2|99358.2|73
1656594060000|2022-06-30 13:01:00|99416.3|99366.3|99409.5|99359.5|99418.7|99368.7|99393.5|99350|77
1656594070000|2022-06-30 13:01:10|99409.2|99359.2|99394.7|99369.7|99415.8|99370.8|99388.6|99348.9|70
1656594080000|2022-06-30 13:01:20|99394.1|99369.1|99381.6|99356.6|99394.7|99369.6|99381.4|99334.8|71
1656594090000|2022-06-30 13:01:30|99391.1|99341.1|99390.2|99340.2|99398.9|99359.6|99377.3|99338.2|72
1656594100000|2022-06-30 13:01:40|99390.4|99340.4|99378.8|99353.8|99393.8|99358.7|99377.8|99339|56
1656594110000|2022-06-30 13:01:50|99378.6|99353.6|99386.3|99336.3|99416|99366|99376.9|99335|76
1656594120000|2022-06-30 13:02:00|99384.8|99334.8|99364.2|99314.2|99386.3|99336.3|99364.2|99314.2|71
1656594130000|2022-06-30 13:02:10|99363.3|99313.3|99344.3|99319.3|99367.4|99329.2|99341.1|99304.2|71
1656594140000|2022-06-30 13:02:20|99346.6|99321.6|99373.4|99323.4|99379.4|99342.4|99345.4|99307.1|74
1656594150000|2022-06-30 13:02:30|99372.8|99322.8|99365.5|99315.5|99373.6|99323.6|99364.3|99314.3|60
1656594160000|2022-06-30 13:02:40|99365.9|99315.9|99374.4|99324.4|99385.8|99335.8|99358|99308.7|73
1656594170000|2022-06-30 13:02:50|99374.1|99324.1|99365.1|99315.1|99428.9|99329.9|99327.5|99242.4|76
1656594180000|2022-06-30 13:03:00|99368.8|99318.8|99377.5|99327.5|99425.4|99342|99364.4|99264.7|75
1656594190000|2022-06-30 13:03:10|99379.1|99329.1|99383.3|99333.3|99424.4|99336.5|99369.9|99280.6|79
1656594200000|2022-06-30 13:03:20|99382.6|99332.6|99387.6|99337.6|99426.9|99354.1|99379.1|99298|72
1656594210000|2022-06-30 13:03:30|99387|99337|99380.9|99330.9|99390.1|99340.1|99379.8|99329.8|73
1656594220000|2022-06-30 13:03:40|99381.1|99331.1|99387.7|99337.7|99389.7|99339.7|99381.1|99331.1|75
1656594230000|2022-06-30 13:03:50|99388|99338|99386.2|99336.2|99390.2|99340.2|99384.1|99334.1|63
1656594240000|2022-06-30 13:04:00|99386.1|99336.1|99367.2|99317.2|99427.9|99340.3|99364.6|99277.1|73
1656594250000|2022-06-30 13:04:10|99372.7|99322.7|99382.6|99332.6|99386.1|99336.1|99371.3|99321.3|72
1656594260000|2022-06-30 13:04:20|99385.7|99335.7|99381.8|99331.8|99427.1|99335.7|99375.3|99294.9|65
1656594270000|2022-06-30 13:04:30|99381.9|99331.9|99372.9|99322.9|99415.6|99332.9|99370.4|99284.6|64
1656594280000|2022-06-30 13:04:40|99371.6|99321.6|99376.4|99326.4|99413.4|99330.6|99370.1|99285.2|71
1656594290000|2022-06-30 13:04:50|99376.7|99326.7|99376|99326|99377.5|99333.5|99358.5|99321.2|69
1656594300000|2022-06-30 13:05:00|99374.2|99324.2|99385.3|99335.3|99428.9|99338.3|99373.8|99281.2|74
1656594310000|2022-06-30 13:05:10|99387.3|99337.3|99362.1|99312.1|99434|99347.8|99362.1|99272.7|78
1656594320000|2022-06-30 13:05:20|99364.4|99314.4|99371.5|99321.5|99410.1|99326.9|99356.6|99274|73
1656594330000|2022-06-30 13:05:30|99371.1|99321.1|99398.8|99348.8|99400.4|99350.4|99360.8|99310.8|70
1656594340000|2022-06-30 13:05:40|99399.5|99349.5|99393.3|99343.3|99401.2|99351.2|99391.4|99341.4|67
1656594350000|2022-06-30 13:05:50|99393.9|99343.9|99371.5|99346.5|99395.3|99349.4|99367.3|99326.5|62
1656594360000|2022-06-30 13:06:00|99370.6|99345.6|99395.7|99345.7|99406.8|99366.2|99370.6|99337.5|72
1656594370000|2022-06-30 13:06:10|99395|99345|99384.1|99334.1|99395.8|99347.6|99372.1|99333.8|67
1656594380000|2022-06-30 13:06:20|99384.5|99334.5|99372.2|99322.2|99427.2|99347.7|99365.5|99288.6|65
1656594390000|2022-06-30 13:06:30|99370.1|99320.1|99395.4|99345.4|99395.4|99355.4|99363.1|99319.7|73
1656594400000|2022-06-30 13:06:40|99397.4|99347.4|99380.4|99330.4|99397.4|99347.4|99371.1|99321.1|71
1656594410000|2022-06-30 13:06:50|99380.7|99330.7|99394|99344|99396.1|99346.4|99371.4|99327.4|67
1656594420000|2022-06-30 13:07:00|99394.7|99344.7|99398.5|99348.5|99406.2|99356.2|99384.1|99334.1|70
1656594430000|2022-06-30 13:07:10|99399|99349|99417.1|99367.1|99419.3|99369.3|99397.6|99347.6|64
1656594440000|2022-06-30 13:07:20|99417|99367|99357.5|99307.5|99420.1|99368.2|99357.1|99286.8|74
1656594450000|2022-06-30 13:07:30|99357.4|99307.4|99361.1|99311.1|99367.8|99317.8|99356.8|99306.8|72
1656594460000|2022-06-30 13:07:40|99360.8|99310.8|99352|99302|99362.8|99312.8|99347.6|99297.6|66
1656594470000|2022-06-30 13:07:50|99353.7|99303.7|99362.9|99312.9|99372.5|99322.5|99346.5|99303.7|52
1656594480000|2022-06-30 13:08:00|99362.8|99312.8|99356.6|99306.6|99362.8|99312.8|99353.6|99303.6|62
1656594490000|2022-06-30 13:08:10|99356.8|99306.8|99344.5|99294.5|99356.8|99306.8|99337.9|99287.9|77
1656594500000|2022-06-30 13:08:20|99345|99295|99353.6|99303.6|99354.3|99304.3|99342.1|99292.1|55
1656594510000|2022-06-30 13:08:30|99353.1|99303.1|99342.3|99292.3|99354.5|99304.5|99341.7|99291.7|63
1656594520000|2022-06-30 13:08:40|99341.9|99291.9|99349.6|99299.6|99394.3|99305|99331.8|99254.3|65
1656594530000|2022-06-30 13:08:50|99349|99299|99346.4|99296.4|99395.6|99300.7|99331.8|99241.5|68
1656594540000|2022-06-30 13:09:00|99344.8|99294.8|99340.3|99290.3|99391.6|99302.1|99325.7|99243.5|74
1656594550000|2022-06-30 13:09:10|99337.6|99287.6|99294.8|99244.8|99375.4|99287.6|99281.1|99209.1|78
1656594560000|2022-06-30 13:09:20|99294.6|99244.6|99292.6|99242.6|99297.9|99247.9|99287.5|99237.5|73
1656594570000|2022-06-30 13:09:30|99293|99243|99288.8|99238.8|99295.9|99245.9|99285.8|99235.8|74
1656594580000|2022-06-30 13:09:40|99288.7|99238.7|99291.7|99241.7|99295|99245|99287.9|99237.9|68
1656594590000|2022-06-30 13:09:50|99291.5|99241.5|99305.3|99255.3|99305.6|99255.6|99284.9|99234.9|69
1656594600000|2022-06-30 13:10:00|99305|99255|99318.2|99268.2|99365.5|99284.8|99305|99231.9|74
1656594610000|2022-06-30 13:10:10|99319|99269|99322.2|99272.2|99337.5|99273.1|99290.7|99204.8|69
1656594620000|2022-06-30 13:10:20|99322.1|99272.1|99330.8|99280.8|99336.3|99286.3|99322|99272|74
1656594630000|2022-06-30 13:10:30|99331.3|99281.3|99332|99282|99334.8|99284.8|99328.9|99278.9|68
1656594640000|2022-06-30 13:10:40|99331.2|99281.2|99334.8|99284.8|99340.2|99290.2|99313.4|99268.8|72
1656594650000|2022-06-30 13:10:50|99334.4|99284.4|99332|99282|99358.3|99319.1|99327.5|99277.5|74
1656594660000|2022-06-30 13:11:00|99332.2|99282.2|99307.8|99257.8|99365.1|99282.2|99291.3|99217.3|79
1656594670000|2022-06-30 13:11:10|99308.1|99258.1|99311.5|99261.5|99356.1|99268.9|99291.3|99210.7|78
1656594680000|2022-06-30 13:11:20|99311.3|99261.3|99290.3|99240.3|99342.7|99269.5|99289.6|99216.5|72
1656594690000|2022-06-30 13:11:30|99294.1|99244.1|99286.8|99236.8|99302.4|99264.3|99284.7|99234.7|72
1656594700000|2022-06-30 13:11:40|99288.4|99238.4|99291.2|99241.2|99302|99261.3|99278.9|99238.4|70
1656594710000|2022-06-30 13:11:50|99290.9|99240.9|99263.4|99213.4|99290.9|99248.6|99252.8|99208.9|63
1656594720000|2022-06-30 13:12:00|99263.5|99213.5|99243.8|99193.8|99264.4|99226.6|99236.6|99192.2|71
1656594730000|2022-06-30 13:12:10|99245.4|99195.4|99332.7|99282.7|99356.3|99306.3|99244|99194|76
1656594740000|2022-06-30 13:12:20|99331.9|99281.9|99281.6|99231.6|99337.3|99287.3|99280.2|99230.2|77
1656594750000|2022-06-30 13:12:30|99281.4|99231.4|99268.7|99243.7|99284.4|99243.7|99265.9|99227.4|63
1656594760000|2022-06-30 13:12:40|99269.2|99244.2|99293.6|99243.6|99307.7|99257.7|99265.5|99221.4|77
1656594770000|2022-06-30 13:12:50|99293.1|99243.1|99322.2|99272.2|99322.2|99272.2|99282.6|99232.6|69
1656594780000|2022-06-30 13:13:00|99305.2|99280.2|99304.4|99254.4|99336.2|99286.8|99297.7|99254.4|79
1656594790000|2022-06-30 13:13:10|99304.8|99254.8|99286.5|99236.5|99324.8|99275.8|99280.9|99236.5|75
1656594800000|2022-06-30 13:13:20|99295.7|99245.7|99280.4|99230.4|99311.4|99261.4|99272.8|99222.8|73
1656594810000|2022-06-30 13:13:30|99280.8|99230.8|99299.8|99249.8|99304.8|99254.8|99279.1|99229.1|69
1656594820000|2022-06-30 13:13:40|99298.9|99248.9|99252.3|99227.3|99302.9|99252.9|99250.3|99221.3|76
1656594830000|2022-06-30 13:13:50|99251.9|99226.9|99230.3|99205.3|99253.7|99228.5|99230.3|99193.8|62
1656594840000|2022-06-30 13:14:00|99231.8|99206.8|99313.9|99263.9|99313.9|99263.9|99230.1|99197.7|71
1656594850000|2022-06-30 13:14:10|99314.9|99264.9|99231.4|99206.4|99318.9|99268.9|99227.3|99197.7|74
1656594860000|2022-06-30 13:14:20|99229.7|99204.7|99229.2|99204.2|99244.4|99205.3|99217.3|99190.7|74
1656594870000|2022-06-30 13:14:30|99228.7|99203.7|99177.8|99152.8|99234.5|99203.9|99177.8|99141.8|70
1656594880000|2022-06-30 13:14:40|99177.9|99152.9|99181.9|99156.9|99193.9|99158.8|99167.5|99132.4|76
1656594890000|2022-06-30 13:14:50|99182.1|99157.1|99182.1|99157.1|99198.3|99157.1|99168.4|99138.8|59
1656594900000|2022-06-30 13:15:00|99179.9|99154.9|99306.1|99256.1|99306.1|99256.1|99179.9|99154.9|76
1656594910000|2022-06-30 13:15:10|99303.7|99253.7|99242.5|99217.5|99309.1|99259.1|99236.2|99200.7|70
1656594920000|2022-06-30 13:15:20|99242.6|99217.6|99268.7|99218.7|99279.6|99233.4|99241.5|99207.4|61
1656594930000|2022-06-30 13:15:30|99271.3|99221.3|99267.6|99217.6|99282.9|99232.9|99265.3|99215.3|65
1656594940000|2022-06-30 13:15:40|99264.1|99214.1|99250.8|99225.8|99274.7|99227.5|99250.2|99212.5|64
1656594950000|2022-06-30 13:15:50|99250.7|99225.7|99252.5|99227.5|99274.5|99231.7|99249.8|99213.5|65
1656594960000|2022-06-30 13:16:00|99250.9|99225.9|99275.7|99225.7|99279.3|99241.5|99241|99203.6|71
1656594970000|2022-06-30 13:16:10|99275.9|99225.9|99273.7|99223.7|99279.3|99237.6|99254.4|99217|57
1656594980000|2022-06-30 13:16:20|99274.9|99224.9|99240.4|99215.4|99274.9|99224.9|99236.3|99204.1|67
1656594990000|2022-06-30 13:16:30|99240.2|99215.2|99242.4|99217.4|99246.2|99221.2|99233.9|99208.9|60
1656595000000|2022-06-30 13:16:40|99242.1|99217.1|99219.2|99194.2|99259.4|99217.1|99218.2|99193.2|68
1656595010000|2022-06-30 13:16:50|99220.7|99195.7|99216.6|99191.6|99221.2|99196.2|99207.8|99182.8|62
1656595020000|2022-06-30 13:17:00|99215.9|99190.9|99234.5|99209.5|99242.5|99209.5|99215.9|99190.5|64
1656595030000|2022-06-30 13:17:10|99231.8|99206.8|99233.3|99183.3|99256|99211.9|99227.3|99182.4|65
1656595040000|2022-06-30 13:17:20|99233.2|99183.2|99221.1|99171.1|99234.6|99196.9|99207.7|99168.6|68
1656595050000|2022-06-30 13:17:30|99222.6|99172.6|99200.3|99150.3|99232.8|99182.8|99198.1|99148.1|71
1656595060000|2022-06-30 13:17:40|99201.5|99151.5|99184.6|99134.6|99257.2|99172.6|99183.3|99125.2|78
1656595070000|2022-06-30 13:17:50|99184.5|99134.5|99167.5|99117.5|99184.6|99146.7|99154.4|99116.5|63
1656595080000|2022-06-30 13:18:00|99167.7|99117.7|99170.5|99120.5|99171.8|99133.5|99152.6|99117|61
1656595090000|2022-06-30 13:18:10|99169.7|99119.7|99149|99124|99173.3|99136.4|99146.4|99106.7|69
1656595100000|2022-06-30 13:18:20|99150|99125|99161.1|99111.1|99165.7|99128.3|99147.4|99110.2|73
1656595110000|2022-06-30 13:18:30|99147.9|99122.9|99148.4|99123.4|99152.2|99127.2|99143.4|99118.4|66
1656595120000|2022-06-30 13:18:40|99148|99123|99155.4|99130.4|99163.6|99138.6|99145.6|99120.6|73
1656595130000|2022-06-30 13:18:50|99155.7|99130.7|99168.1|99143.1|99168.1|99143.1|99153.1|99128.1|69
1656595140000|2022-06-30 13:19:00|99169.2|99144.2|99169.5|99144.5|99196.1|99155.2|99168.6|99134.4|75
1656595150000|2022-06-30 13:19:10|99169.3|99144.3|99183.7|99158.7|99184.9|99159.9|99166.7|99141.7|64
1656595160000|2022-06-30 13:19:20|99182.8|99157.8|99172.4|99147.4|99191.9|99166.9|99171.9|99146.9|74
1656595170000|2022-06-30 13:19:30|99178.7|99153.7|99143.2|99118.2|99180.7|99155.7|99123.3|99088.9|70
1656595180000|2022-06-30 13:19:40|99143.4|99118.4|99158.5|99133.5|99169.3|99134.8|99134.9|99096.6|65
1656595190000|2022-06-30 13:19:50|99158.2|99133.2|99146.4|99121.4|99168|99143|99134.9|99109.9|76
1656595200000|2022-06-30 13:20:00|99147|99122|99152.9|99127.9|99170.9|99134.2|99144.4|99111.6|69
1656595210000|2022-06-30 13:20:10|99156.6|99131.6|99150.4|99125.4|99156.6|99131.6|99144.8|99119.8|69
1656595220000|2022-06-30 13:20:20|99149.3|99124.3|99098.9|99073.9|99149.4|99124.4|99093.7|99068.7|66
1656595230000|2022-06-30 13:20:30|99099|99074|99076|99051|99117.1|99078.6|99076|99051|71
1656595240000|2022-06-30 13:20:40|99076.9|99051.9|99077.6|99052.6|99081.2|99056.2|99064.2|99039.2|73
1656595250000|2022-06-30 13:20:50|99079|99054|99079.1|99054.1|99085.4|99060.4|99068.2|99043.2|66
1656595260000|2022-06-30 13:21:00|99077.7|99052.7|99090.4|99065.4|99090.4|99065.4|99073.3|99048.3|63
1656595270000|2022-06-30 13:21:10|99090.2|99065.2|99082.4|99057.4|99090.6|99065.6|99079.3|99054.3|66
1656595280000|2022-06-30 13:21:20|99080.3|99055.3|99079.7|99054.7|99087.8|99062.8|99077.3|99052.3|65
1656595290000|2022-06-30 13:21:30|99080.2|99055.2|99052.6|99027.6|99081.1|99056.1|99050|99015.5|76
1656595300000|2022-06-30 13:21:40|99053|99028|99050.3|99025.3|99060.7|99035.7|99048.8|99023.8|71
1656595310000|2022-06-30 13:21:50|99050.2|99025.2|99058|99033|99063.6|99038.6|99050|99025|72
1656595320000|2022-06-30 13:22:00|99058.6|99033.6|99061.4|99036.4|99064.4|99039.4|99051.9|99026.9|73
1656595330000|2022-06-30 13:22:10|99062|99037|99047.9|99022.9|99070.1|99038.5|99044.6|99011.4|75
1656595340000|2022-06-30 13:22:20|99047.6|99022.6|99070|99020|99076|99026|99042.9|99017.9|63
1656595350000|2022-06-30 13:22:30|99069.9|99019.9|99053.8|99003.8|99069.9|99030.1|99035.1|98998.8|71
1656595360000|2022-06-30 13:22:40|99052.9|99002.9|99051.3|99026.3|99080.9|99030.9|99041.3|99001.7|74
1656595370000|2022-06-30 13:22:50|99048.5|99023.5|99065.9|99015.9|99071.5|99029.1|99046.2|99011.1|61
1656595380000|2022-06-30 13:23:00|99064.5|99014.5|99041.8|99016.8|99064.5|99027.4|99015.3|98990.3|73
1656595390000|2022-06-30 13:23:10|99042.3|99017.3|99068.4|99018.4|99068.9|99033.5|99042.3|99010.4|65
1656595400000|2022-06-30 13:23:20|99068|99018|99079.1|99029.1|99093.2|99043.2|99052.8|99016.2|64
1656595410000|2022-06-30 13:23:30|99079.5|99029.5|99081.7|99031.7|99091.5|99041.5|99055.2|99018.8|75
1656595420000|2022-06-30 13:23:40|99081.4|99031.4|99052.2|99027.2|99081.4|99031.4|99045.3|99010|71
1656595430000|2022-06-30 13:23:50|99058.4|99008.4|99062.2|99037.2|99109.5|99059.5|99050.9|99008.4|75
1656595440000|2022-06-30 13:24:00|99060.4|99035.4|99072.4|99022.4|99082.7|99046.4|99051.9|99022.4|65
1656595450000|2022-06-30 13:24:10|99070.7|99020.7|99051.3|99026.3|99076|99036.3|99045.2|99016.4|62
1656595460000|2022-06-30 13:24:20|99051.7|99026.7|99081.5|99031.5|99084.6|99044|99051.4|99018.9|66
1656595470000|2022-06-30 13:24:30|99081|99031|99062.6|99037.6|99083.9|99041.9|99058.4|99021.2|69
1656595480000|2022-06-30 13:24:40|99064.6|99039.6|99065.3|99040.3|99081.9|99045.5|99057.9|99027.2|61
1656595490000|2022-06-30 13:24:50|99063.7|99038.7|99088.9|99063.9|99092.9|99067.9|99055|99027.7|70
1656595500000|2022-06-30 13:25:00|99088.7|99063.7|99138.5|99088.5|99200.8|99103.6|99086.9|99040.5|79
1656595510000|2022-06-30 13:25:10|99139.3|99089.3|99074|99024|99188.3|99095.8|99055.6|99019.1|76
1656595520000|2022-06-30 13:25:20|99073.4|99023.4|99075.4|99025.4|99078.1|99028.1|99066.4|99016.4|66
1656595530000|2022-06-30 13:25:30|99076.8|99026.8|99093.4|99043.4|99172.9|99055.8|99071|98990.4|63
1656595540000|2022-06-30 13:25:40|99092.9|99042.9|99077.4|99027.4|99092.9|99042.9|99063|99013|65
1656595550000|2022-06-30 13:25:50|99077|99027|99083|99033|99145.1|99040.2|99072|98993.1|61
1656595560000|2022-06-30 13:26:00|99082.7|99032.7|99077.8|99027.8|99085.1|99035.1|99075.3|99025.3|65
1656595570000|2022-06-30 13:26:10|99078|99028|99082|99032|99085.7|99035.7|99074|99024|60
1656595580000|2022-06-30 13:26:20|99081.6|99031.6|99084.1|99034.1|99085.5|99035.5|99073.7|99023.7|60
1656595590000|2022-06-30 13:26:30|99083.8|99033.8|99077.7|99027.7|99089.5|99039.5|99077.7|99027.7|64
1656595600000|2022-06-30 13:26:40|99079.1|99029.1|99073|99023|99080.2|99030.2|99068.8|99018.8|50
1656595610000|2022-06-30 13:26:50|99072.6|99022.6|99075.7|99025.7|99080.8|99030.8|99061.1|99011.1|64
1656595620000|2022-06-30 13:27:00|99075.5|99025.5|99091.6|99041.6|99093.3|99043.3|99075.3|99025.3|62
1656595630000|2022-06-30 13:27:10|99092.2|99042.2|99109.3|99059.3|99109.3|99067.3|99088.1|99038.1|62
1656595640000|2022-06-30 13:27:20|99104.7|99054.7|99102.3|99052.3|99109.3|99066.4|99083.3|99043|61
1656595650000|2022-06-30 13:27:30|99104.1|99054.1|99095.9|99045.9|99111.7|99066.6|99080.5|99045.9|72
1656595660000|2022-06-30 13:27:40|99095.7|99045.7|99102.1|99052.1|99165.1|99069.9|99080|99029.6|78
1656595670000|2022-06-30 13:27:50|99101.4|99051.4|99097.9|99047.9|99108.7|99058.7|99088.3|99038.3|77
1656595680000|2022-06-30 13:28:00|99104.6|99054.6|99096.9|99046.9|99194.9|99084.3|99088.4|99028.9|77
1656595690000|2022-06-30 13:28:10|99093.7|99043.7|99101.2|99051.2|99101.2|99051.2|99085.7|99035.7|69
1656595700000|2022-06-30 13:28:20|99101.8|99051.8|99094.1|99044.1|99101.8|99051.8|99092.7|99042.7|54
1656595710000|2022-06-30 13:28:30|99093.8|99043.8|99148.2|99098.2|99152.4|99102.4|99093.4|99043.4|73
1656595720000|2022-06-30 13:28:40|99148.8|99098.8|99170.5|99120.5|99173.1|99123.1|99148.8|99098.8|68
1656595730000|2022-06-30 13:28:50|99172.1|99122.1|99145.5|99120.5|99173.1|99123.1|99141.6|99097.7|63
1656595740000|2022-06-30 13:29:00|99145.4|99120.4|99155.3|99105.3|99158.6|99121.6|99138.3|99097.8|63
1656595750000|2022-06-30 13:29:10|99154.5|99104.5|99137.5|99087.5|99156.7|99118|99125|99085.4|54
1656595760000|2022-06-30 13:29:20|99138|99088|99129.6|99079.6|99140|99090|99124.3|99074.3|59
1656595770000|2022-06-30 13:29:30|99130.2|99080.2|99118.3|99068.3|99130.2|99080.2|99111.2|99061.2|74
1656595780000|2022-06-30 13:29:40|99118.2|99068.2|99100.8|99075.8|99129.4|99088.5|99100.8|99057.3|70
1656595790000|2022-06-30 13:29:50|99098.8|99073.8|99126.5|99076.5|99130.2|99087.6|99098.8|99061.7|65
1656595800000|2022-06-30 13:30:00|99127.8|99077.8|99111.7|99061.7|99127.8|99077.8|99106|99056|75
1656595810000|2022-06-30 13:30:10|99111.8|99061.8|99114.1|99064.1|99114.5|99075.1|99094.4|99054.2|70
1656595820000|2022-06-30 13:30:20|99114.5|99064.5|99113.9|99063.9|99115.6|99078.1|99097.9|99059.9|65
1656595830000|2022-06-30 13:30:30|99113.3|99063.3|99113|99063|99117.9|99079.7|99099.8|99056.4|69
1656595840000|2022-06-30 13:30:40|99113.4|99063.4|99103.7|99053.7|99114.6|99077.7|99099|99053.1|70
1656595850000|2022-06-30 13:30:50|99104.3|99054.3|99069.5|99019.5|99119.8|99054.3|99063|98988.1|77
1656595860000|2022-06-30 13:31:00|99072.1|99022.1|99056.3|99006.3|99077|99027|99051.5|99001.5|77
1656595870000|2022-06-30 13:31:10|99055.3|99005.3|99048.5|98998.5|99057.6|99007.6|99039|98989|76
1656595880000|2022-06-30 13:31:20|99049.7|98999.7|99056.2|99006.2|99068.2|99018.2|99039.7|98989.7|70
1656595890000|2022-06-30 13:31:30|99054.4|99004.4|99061.9|99011.9|99071.5|99021.5|99051.3|99001.3|73
1656595900000|2022-06-30 13:31:40|99060.7|99010.7|99076|99026|99085.9|99035.9|99049.8|98999.8|77
1656595910000|2022-06-30 13:31:50|99077.3|99027.3|99074.5|99024.5|99092.5|99042.5|99073|99023|79
1656595920000|2022-06-30 13:32:00|99075.6|99025.6|99085.5|99035.5|99088.7|99038.7|99073.4|99023.4|78
1656595930000|2022-06-30 13:32:10|99083.1|99033.1|99069|99019|99087.7|99037.7|99055.9|99005.9|78
1656595940000|2022-06-30 13:32:20|99070|99020|99087.1|99037.1|99093.3|99043.3|99053.2|99003.2|77
1656595950000|2022-06-30 13:32:30|99087.9|99037.9|99095.2|99045.2|99099.3|99049.3|99083.1|99033.1|69
1656595960000|2022-06-30 13:32:40|99096.2|99046.2|99090.9|99040.9|99100.3|99050.3|99078.8|99028.8|76
1656595970000|2022-06-30 13:32:50|99090.5|99040.5|99073.8|99023.8|99090.5|99040.9|99062.4|99022|76
1656595980000|2022-06-30 13:33:00|99068.6|99018.6|99045|99020|99072.4|99037|99042.6|99007.4|75
1656595990000|2022-06-30 13:33:10|99042.6|99017.6|99062|99012|99066.5|99023.3|99038.9|98998.1|72
1656596000000|2022-06-30 13:33:20|99061.8|99011.8|99067.6|99017.6|99075.3|99025.3|99059|99009|68
1656596010000|2022-06-30 13:33:30|99067.9|99017.9|99076.3|99026.3|99092.8|99042.8|99060.9|99016.9|76
1656596020000|2022-06-30 13:33:40|99076.2|99026.2|99061.6|99011.6|99076.2|99029.3|99041.9|99004.8|77
1656596030000|2022-06-30 13:33:50|99062.5|99012.5|99049.2|98999.2|99067.9|99019.7|99028.8|98991.9|74
1656596040000|2022-06-30 13:34:00|99048.9|98998.9|99040.9|99015.9|99062.1|99023.5|99038.5|98998.9|70
1656596050000|2022-06-30 13:34:10|99041.9|99016.9|99071.5|99021.5|99071.5|99030.2|99032.5|98998.6|71
1656596060000|2022-06-30 13:34:20|99072.1|99022.1|99068|99043|99078.2|99043|99056.4|99014|74
1656596070000|2022-06-30 13:34:30|99069|99044|99066.4|99041.4|99085.5|99045.6|99059.6|99024.4|69
1656596080000|2022-06-30 13:34:40|99087.6|99037.6|99083.8|99033.8|99093.1|99047.3|99065.5|99029.9|76
1656596090000|2022-06-30 13:34:50|99083.7|99033.7|99076.8|99051.8|99093.3|99051.8|99064.9|99026.8|66
1656596100000|2022-06-30 13:35:00|99075.8|99050.8|99076.7|99051.7|99098.3|99052|99068.2|99033.6|76
1656596110000|2022-06-30 13:35:10|99076.5|99051.5|99098.7|99073.7|99121.3|99076.2|99075.4|99050.4|68
1656596120000|2022-06-30 13:35:20|99099|99074|99110.2|99085.2|99117.8|99092.8|99098.1|99073.1|68
1656596130000|2022-06-30 13:35:30|99112.8|99087.8|99107.8|99082.8|99112.9|99087.9|99105.5|99080.5|67
1656596140000|2022-06-30 13:35:40|99108.9|99083.9|99110.4|99085.4|99113.4|99088.4|99107.8|99082.8|62
1656596150000|2022-06-30 13:35:50|99111|99086|99151.6|99126.6|99152|99127|99109.9|99084.9|68
1656596160000|2022-06-30 13:36:00|99149.2|99124.2|99157.3|99132.3|99159.7|99134.7|99149|99124|62
1656596170000|2022-06-30 13:36:10|99157.2|99132.2|99172.9|99147.9|99196.5|99157.1|99157.2|99130.5|69
1656596180000|2022-06-30 13:36:20|99173.1|99148.1|99165|99140|99177.6|99152.6|99162.4|99137.4|65
1656596190000|2022-06-30 13:36:30|99164.3|99139.3|99158.2|99133.2|99165.3|99140.3|99158.2|99133.2|59
1656596200000|2022-06-30 13:36:40|99158.1|99133.1|99156.1|99131.1|99158.6|99133.6|99145.1|99120.1|64
1656596210000|2022-06-30 13:36:50|99156.2|99131.2|99144.5|99119.5|99157.3|99132.3|99144.5|99119.5|53
1656596220000|2022-06-30 13:37:00|99144.8|99119.8|99134.9|99109.9|99144.8|99119.8|99130.7|99105.7|73
1656596230000|2022-06-30 13:37:10|99135.1|99110.1|99128|99103|99135.3|99110.3|99125.3|99100.3|73
1656596240000|2022-06-30 13:37:20|99127.6|99102.6|99123|99098|99136|99111|99119.9|99094.9|68
1656596250000|2022-06-30 13:37:30|99122.4|99097.4|99129.3|99104.3|99134.7|99109.7|99121.6|99096.6|62
1656596260000|2022-06-30 13:37:40|99128.2|99103.2|99114|99089|99129.3|99104.3|99109.3|99084.3|62
1656596270000|2022-06-30 13:37:50|99109.3|99084.3|99129|99104|99133.7|99108.7|99108.7|99083.7|68
1656596280000|2022-06-30 13:38:00|99128.7|99103.7|99138.8|99113.8|99139.2|99114.2|99124.3|99099.3|72
1656596290000|2022-06-30 13:38:10|99138.4|99113.4|99144.4|99119.4|99144.5|99119.5|99136.4|99111.4|66
1656596300000|2022-06-30 13:38:20|99144.1|99119.1|99150|99125|99162.6|99130.8|99143.5|99112.6|69
1656596310000|2022-06-30 13:38:30|99150.4|99125.4|99083.8|99033.8|99152|99127|99062|99025|69
1656596320000|2022-06-30 13:38:40|99077|99027|99101.2|99076.2|99101.2|99076.2|99057.2|99019.8|62
1656596330000|2022-06-30 13:38:50|99103.9|99078.9|99097.6|99072.6|99104.6|99079.6|99093.8|99068.8|67
1656596340000|2022-06-30 13:39:00|99096.1|99071.1|99098.8|99073.8|99100.9|99075.9|99093.4|99068.4|52
1656596350000|2022-06-30 13:39:10|99093.7|99068.7|99096.5|99071.5|99099.4|99074.4|99087.8|99062.8|64
1656596360000|2022-06-30 13:39:20|99098|99073|99095.8|99070.8|99099.1|99074.1|99094.1|99069.1|56
1656596370000|2022-06-30 13:39:30|99096.2|99071.2|99100.3|99075.3|99106.5|99081.5|99096.1|99071.1|65
1656596380000|2022-06-30 13:39:40|99099.9|99074.9|99111.9|99086.9|99120|99095|99099.9|99074.9|62
1656596390000|2022-06-30 13:39:50|99111.4|99086.4|99113.7|99088.7|99132.7|99095.8|99111.4|99075.4|66
1656596400000|2022-06-30 13:40:00|99115.3|99090.3|99117.2|99092.2|99135.9|99098.2|99112.9|99076.6|75
1656596410000|2022-06-30 13:40:10|99131.4|99081.4|99120.5|99095.5|99150.3|99100.3|99117.5|99080.5|71
1656596420000|2022-06-30 13:40:20|99118.6|99093.6|99124.3|99099.3|99161|99111|99113.1|99080.1|63
1656596430000|2022-06-30 13:40:30|99123.8|99098.8|99132.8|99082.8|99145.7|99099.4|99117.1|99081.1|52
1656596440000|2022-06-30 13:40:40|99132.7|99082.7|99140.2|99090.2|99140.2|99096.4|99120.1|99081.4|38
1656596450000|2022-06-30 13:40:50|99139.6|99089.6|99116.6|99091.6|99139.8|99097.8|99113.8|99079.4|73
1656596460000|2022-06-30 13:41:00|99116.1|99091.1|99140|99115|99145.7|99115.1|99116.1|99082.1|69
1656596470000|2022-06-30 13:41:10|99140.4|99115.4|99141.9|99116.9|99161.8|99123.6|99139.6|99105.2|65
1656596480000|2022-06-30 13:41:20|99141|99116|99122.2|99072.2|99158.3|99116|99118.5|99068.5|77
1656596490000|2022-06-30 13:41:30|99119.5|99069.5|99135.4|99085.4|99135.4|99085.4|99102|99057.5|70
1656596500000|2022-06-30 13:41:40|99129.8|99079.8|99155.9|99105.9|99208.8|99118.7|99102.1|99062.3|72
1656596510000|2022-06-30 13:41:50|99138|99113|99180.7|99130.7|99180.7|99130.7|99136.5|99111.5|62
1656596520000|2022-06-30 13:42:00|99182.8|99132.8|99218.1|99168.1|99263.2|99173.8|99182.8|99130.1|67
1656596530000|2022-06-30 13:42:10|99216.6|99166.6|99225.1|99175.1|99246.7|99197|99207.5|99165.1|70
1656596540000|2022-06-30 13:42:20|99222.7|99172.7|99204.1|99154.1|99286.5|99197.4|99156.8|99055.1|72
1656596550000|2022-06-30 13:42:30|99206.2|99156.2|99210.1|99160.1|99221.2|99177.4|99191.3|99154.3|62
1656596560000|2022-06-30 13:42:40|99208.1|99158.1|99208|99158|99208.6|99158.6|99201.6|99151.6|63
1656596570000|2022-06-30 13:42:50|99208.1|99158.1|99212.9|99162.9|99224.4|99174.4|99197.1|99147.1|65
1656596580000|2022-06-30 13:43:00|99213.7|99163.7|99092.7|99067.7|99225.9|99175.9|99092.7|99053.9|79
1656596590000|2022-06-30 13:43:10|99093.7|99068.7|99184.5|99134.5|99184.5|99134.5|99093.7|99057.8|71
1656596600000|2022-06-30 13:43:20|99177.2|99127.2|99167.9|99117.9|99214.2|99164.2|99160.9|99110.9|78
1656596610000|2022-06-30 13:43:30|99166.9|99116.9|99110.5|99085.5|99168.6|99118.6|99107.7|99071.9|74
1656596620000|2022-06-30 13:43:40|99111.2|99086.2|99145.9|99095.9|99146.1|99101.6|99110|99082.7|75
1656596630000|2022-06-30 13:43:50|99146.3|99096.3|99123.4|99098.4|99152.8|99107.6|99123|99091.6|69
1656596640000|2022-06-30 13:44:00|99123.5|99098.5|99122.5|99097.5|99124.4|99099.4|99117|99092|57
1656596650000|2022-06-30 13:44:10|99122.7|99097.7|99125.8|99100.8|99130.2|99105.2|99119.2|99094.2|64
1656596660000|2022-06-30 13:44:20|99126.5|99101.5|99170|99120|99172.2|99135.3|99125|99095.8|75
1656596670000|2022-06-30 13:44:30|99171.8|99121.8|99164|99114|99176.5|99139.8|99145.5|99095.5|79
1656596680000|2022-06-30 13:44:40|99160|99110|99126.4|99076.4|99195.9|99118.3|99112.2|99058.6|78
1656596690000|2022-06-30 13:44:50|99118.4|99068.4|99091.1|99066.1|99122.1|99072.1|99091.1|99056.6|73
1656596700000|2022-06-30 13:45:00|99091.2|99066.2|99095.8|99045.8|99146.9|99077.4|99078.5|99021|78
1656596710000|2022-06-30 13:45:10|99092.3|99042.3|99092.7|99042.7|99107.9|99057.9|99080.6|99030.6|78
1656596720000|2022-06-30 13:45:20|99099|99049|99074.4|99024.4|99100.8|99058.4|99074.4|99024.4|70
1656596730000|2022-06-30 13:45:30|99074.1|99024.1|99050.3|99025.3|99079.1|99032.6|99050.3|99011.5|75
1656596740000|2022-06-30 13:45:40|99049.5|99024.5|99126.5|99076.5|99171.8|99089.5|99045|99020|76
1656596750000|2022-06-30 13:45:50|99132.8|99082.8|99138.6|99088.6|99169.4|99090|99123.4|99039.6|71
1656596760000|2022-06-30 13:46:00|99136.3|99086.3|99164.6|99114.6|99201.5|99128.5|99131.3|99064.8|79
1656596770000|2022-06-30 13:46:10|99165|99115|99172.5|99122.5|99182.7|99132.7|99145.9|99095.9|78
1656596780000|2022-06-30 13:46:20|99166.4|99116.4|99151.4|99101.4|99267.2|99143.8|99136.4|99067.8|80
1656596790000|2022-06-30 13:46:30|99150.8|99100.8|99147.8|99097.8|99161.8|99111.8|99126.4|99076.4|76
1656596800000|2022-06-30 13:46:40|99146.9|99096.9|99147.1|99097.1|99149.9|99110.8|99128.4|99086.5|69
1656596810000|2022-06-30 13:46:50|99147.9|99097.9|99131.9|99081.9|99152.7|99109|99130.9|99081.5|76
1656596820000|2022-06-30 13:47:00|99134.8|99084.8|99085.3|99060.3|99138.4|99088.4|99081.7|99038.7|77
1656596830000|2022-06-30 13:47:10|99087.2|99062.2|99116.9|99066.9|99116.9|99066.9|99086.3|99061.3|60
1656596840000|2022-06-30 13:47:20|99116.4|99066.4|99113.1|99063.1|99121.6|99076.1|99088.7|99060.3|69
1656596850000|2022-06-30 13:47:30|99112.9|99062.9|99114|99089|99116.1|99089.4|99096.5|99062.2|62
1656596860000|2022-06-30 13:47:40|99114.1|99089.1|99121.9|99096.9|99122.8|99097.8|99108.1|99083.1|72
1656596870000|2022-06-30 13:47:50|99122.1|99097.1|99102.7|99077.7|99122.1|99097.1|99102.7|99077.7|65
1656596880000|2022-06-30 13:48:00|99102.3|99077.3|99134|99109|99135.9|99110.8|99102.3|99077.3|78
1656596890000|2022-06-30 13:48:10|99134.6|99109.6|99161.5|99136.5|99197.7|99147.7|99130.8|99093.7|77
1656596900000|2022-06-30 13:48:20|99159.7|99134.7|99158.3|99133.3|99178.5|99139.4|99157.2|99120.2|68
1656596910000|2022-06-30 13:48:30|99159.8|99134.8|99162.3|99137.3|99178.5|99141.5|99155.7|99125.5|73
1656596920000|2022-06-30 13:48:40|99161|99136|99149.2|99124.2|99161.3|99136.3|99149.2|99124.2|63
1656596930000|2022-06-30 13:48:50|99149.8|99124.8|99170.3|99145.3|99205.3|99155.3|99145.7|99116.3|78
1656596940000|2022-06-30 13:49:00|99171.1|99146.1|99177.9|99127.9|99182.2|99151.9|99141.9|99105.4|73
1656596950000|2022-06-30 13:49:10|99178.9|99128.9|99138.7|99113.7|99183.6|99136.6|99138.7|99105.1|68
1656596960000|2022-06-30 13:49:20|99139|99114|99134.3|99109.3|99166.5|99128|99131|99091.3|77
1656596970000|2022-06-30 13:49:30|99135.4|99110.4|99143.3|99093.3|99206.7|99111.9|99126|99070.4|78
1656596980000|2022-06-30 13:49:40|99143.9|99093.9|99144.3|99094.3|99168|99118|99126.7|99087.3|72
1656596990000|2022-06-30 13:49:50|99143.7|99093.7|99128.4|99078.4|99157.7|99107.7|99123.1|99073.1|77
1656597000000|2022-06-30 13:50:00|99131.6|99081.6|99120.5|99070.5|99131.6|99084.8|99108.3|99069.4|77
1656597010000|2022-06-30 13:50:10|99120.8|99070.8|99129.5|99079.5|99135.5|99085.5|99120.8|99070.8|69
1656597020000|2022-06-30 13:50:20|99129.9|99079.9|99134.2|99084.2|99148.2|99098.2|99116.3|99078.2|74
1656597030000|2022-06-30 13:50:30|99130.8|99080.8|99130.1|99080.1|99141.3|99101.9|99112.3|99072|77
1656597040000|2022-06-30 13:50:40|99130.8|99080.8|99128.1|99103.1|99143.7|99103.1|99103.9|99066.4|66
1656597050000|2022-06-30 13:50:50|99126.9|99101.9|99136.5|99111.5|99152|99117.3|99125.2|99088.6|76
1656597060000|2022-06-30 13:51:00|99136.9|99111.9|99162.6|99137.6|99182.1|99144.4|99122.7|99097.7|75
1656597070000|2022-06-30 13:51:10|99161.1|99136.1|99153.5|99103.5|99173.8|99136.1|99135.9|99097.2|74
1656597080000|2022-06-30 13:51:20|99154.6|99104.6|99152.2|99102.2|99158.1|99108.1|99146|99096|69
1656597090000|2022-06-30 13:51:30|99152.1|99102.1|99155.6|99105.6|99161.1|99115.9|99139.6|99100|66
1656597100000|2022-06-30 13:51:40|99156.1|99106.1|99161.2|99111.2|99167.1|99117.1|99150.7|99100.7|62
1656597110000|2022-06-30 13:51:50|99162|99112|99156.1|99131.1|99176.3|99138.4|99152.7|99112|64
1656597120000|2022-06-30 13:52:00|99155.1|99130.1|99159.6|99134.6|99162.5|99137.5|99154.4|99129.4|58
1656597130000|2022-06-30 13:52:10|99163|99138|99164.8|99139.8|99168.1|99143.1|99160.2|99135.2|55
1656597140000|2022-06-30 13:52:20|99163.9|99138.9|99158.5|99133.5|99166.5|99141.5|99157.2|99132.2|55
1656597150000|2022-06-30 13:52:30|99156.9|99131.9|99178.4|99153.4|99178.7|99153.7|99156.6|99131.6|60
1656597160000|2022-06-30 13:52:40|99177.6|99152.6|99165.9|99140.9|99181.6|99156.6|99165.9|99140.9|58
1656597170000|2022-06-30 13:52:50|99166.1|99141.1|99156.6|99131.6|99166.1|99141.1|99139.6|99114.6|77
1656597180000|2022-06-30 13:53:00|99157|99132|99158.4|99133.4|99166.4|99141.4|99155.4|99130.4|68
1656597190000|2022-06-30 13:53:10|99156.2|99131.2|99153.2|99128.2|99156.2|99131.2|99141.8|99116.8|65
1656597200000|2022-06-30 13:53:20|99153.6|99128.6|99147.3|99122.3|99157.4|99132.4|99147.3|99122.3|50
1656597210000|2022-06-30 13:53:30|99146.9|99121.9|99196.2|99146.2|99240.6|99190.6|99145.5|99120.5|71
1656597220000|2022-06-30 13:53:40|99196.3|99146.3|99190.8|99140.8|99196.3|99146.3|99187.1|99137.1|69
1656597230000|2022-06-30 13:53:50|99191.5|99141.5|99212.6|99162.6|99226.2|99176.2|99184.6|99134.6|74
1656597240000|2022-06-30 13:54:00|99211.6|99161.6|99228.8|99178.8|99233.9|99183.9|99209.9|99159.9|74
1656597250000|2022-06-30 13:54:10|99224.8|99174.8|99219.2|99169.2|99253.9|99203.9|99199.2|99161.6|78
1656597260000|2022-06-30 13:54:20|99217.7|99167.7|99220.9|99170.9|99231.2|99181.2|99216.7|99166.7|74
1656597270000|2022-06-30 13:54:30|99220.1|99170.1|99210.9|99160.9|99234.7|99184.7|99191.6|99160.9|77
1656597280000|2022-06-30 13:54:40|99209.1|99159.1|99175.4|99150.4|99228.5|99178.5|99173.9|99137.5|73
1656597290000|2022-06-30 13:54:50|99175.8|99150.8|99197.5|99172.5|99198|99172.8|99175.1|99143.5|74
1656597300000|2022-06-30 13:55:00|99196.6|99171.6|99184|99134|99199.3|99174.3|99177.9|99127.9|72
1656597310000|2022-06-30 13:55:10|99184.4|99134.4|99113.2|99063.2|99186|99136|99113.2|99063.2|68
1656597320000|2022-06-30 13:55:20|99115.5|99065.5|99239.4|99189.4|99272.3|99222.3|99089.2|99039.2|79
1656597330000|2022-06-30 13:55:30|99240.4|99190.4|99216.5|99191.5|99254.6|99204.6|99216.4|99188.7|71
1656597340000|2022-06-30 13:55:40|99214.6|99189.6|99181.4|99156.4|99223.4|99189.6|99161.4|99122.7|70
1656597350000|2022-06-30 13:55:50|99181.2|99156.2|99206.9|99156.9|99207.8|99166.2|99180.8|99137.6|79
1656597360000|2022-06-30 13:56:00|99212.4|99162.4|99205.5|99155.5|99218|99173.4|99193.4|99152.2|71
1656597370000|2022-06-30 13:56:10|99207.7|99157.7|99179.4|99129.4|99207.9|99157.9|99178.7|99128.7|70
1656597380000|2022-06-30 13:56:20|99178.1|99128.1|99154.4|99129.4|99182.9|99142.8|99150.4|99105.5|71
1656597390000|2022-06-30 13:56:30|99172|99122|99175.2|99125.2|99180.4|99132.2|99151.4|99105.2|71
1656597400000|2022-06-30 13:56:40|99175.1|99125.1|99172.3|99122.3|99178.9|99131.2|99151.3|99107.2|71
1656597410000|2022-06-30 13:56:50|99174.7|99124.7|99172.7|99122.7|99176.7|99133.4|99150.7|99110.4|67
1656597420000|2022-06-30 13:57:00|99174.7|99124.7|99175.2|99125.2|99183.9|99148|99158.1|99114.9|75
1656597430000|2022-06-30 13:57:10|99173.1|99123.1|99176.8|99126.8|99178.7|99142.8|99164.9|99121.6|57
1656597440000|2022-06-30 13:57:20|99175.5|99125.5|99179.7|99154.7|99193.2|99154.8|99168.5|99123.3|57
1656597450000|2022-06-30 13:57:30|99192.7|99142.7|99193.6|99168.6|99194.8|99169.8|99172.1|99128.7|47
1656597460000|2022-06-30 13:57:40|99193.4|99168.4|99195|99170|99195|99170|99193.3|99168.3|20
1656597470000|2022-06-30 13:57:50|99195.2|99170.2|99193.4|99168.4|99195.2|99170.2|99192.2|99167.2|19
1656597480000|2022-06-30 13:58:00|99193.8|99168.8|99195|99170|99205.2|99172.1|99192.5|99155.2|21
1656597490000|2022-06-30 13:58:10|99180|99155|99178|99128|99180|99155|99178|99128|3
1656597500000|2022-06-30 13:58:20|99180.5|99130.5|99202.7|99152.7|99207|99174.9|99173.2|99130.5|25
1656597510000|2022-06-30 13:58:30|99200.3|99150.3|99183.1|99158.1|99206.3|99171.3|99183.1|99150.3|71
1656597520000|2022-06-30 13:58:40|99183.3|99158.3|99163.7|99138.7|99197.6|99163.1|99163.4|99138.4|66
1656597530000|2022-06-30 13:58:50|99163.4|99138.4|99161.9|99136.9|99167.3|99142.3|99161.9|99136.9|62
1656597540000|2022-06-30 13:59:00|99158.9|99133.9|99138.3|99113.3|99158.9|99133.9|99136.6|99111.6|60
1656597550000|2022-06-30 13:59:10|99139.3|99114.3|99145.4|99120.4|99156.8|99120.9|99139.3|99105.1|66
1656597560000|2022-06-30 13:59:20|99145.9|99120.9|99152.4|99127.4|99159|99134|99144.2|99119.2|76
1656597570000|2022-06-30 13:59:30|99152.7|99127.7|99143.2|99118.2|99153.1|99128.1|99140.6|99115.6|60
1656597580000|2022-06-30 13:59:40|99143|99118|99199.3|99174.3|99199.3|99174.3|99143|99109.7|66
1656597590000|2022-06-30 13:59:50|99182.6|99157.6|99173.1|99148.1|99185.3|99160.3|99172.8|99147.8|68
1656597600000|2022-06-30 14:00:00|99171.5|99146.5|99181.1|99156.1|99181.1|99156.1|99163.4|99138.4|76
1656597610000|2022-06-30 14:00:10|99180.2|99155.2|99182.2|99157.2|99193|99160.9|99174.6|99143|63
1656597620000|2022-06-30 14:00:20|99180.3|99155.3|99200.3|99175.3|99204.1|99179.1|99180.2|99155.2|60
1656597630000|2022-06-30 14:00:30|99199.1|99174.1|99186.2|99161.2|99201.8|99176.8|99186|99161|68
1656597640000|2022-06-30 14:00:40|99182.6|99157.6|99266.3|99216.3|99269.5|99219.5|99178.5|99153.5|71
1656597650000|2022-06-30 14:00:50|99264.4|99214.4|99275|99225|99304.8|99246.9|99247.4|99149.7|78
1656597660000|2022-06-30 14:01:00|99273.6|99223.6|99252.9|99202.9|99278.4|99228.4|99231.4|99181.4|77
1656597670000|2022-06-30 14:01:10|99251.8|99201.8|99260.2|99210.2|99284|99234|99247.6|99197.6|70
1656597680000|2022-06-30 14:01:20|99258.4|99208.4|99261.2|99211.2|99295.5|99245.5|99258.4|99208.4|80
1656597690000|2022-06-30 14:01:30|99259.6|99209.6|99285|99235|99309.8|99266|99256.5|99206.5|77
1656597700000|2022-06-30 14:01:40|99287.6|99237.6|99228.3|99178.3|99290|99240|99225.1|99175.1|76
1656597710000|2022-06-30 14:01:50|99227.9|99177.9|99227.5|99202.5|99242.5|99202.5|99223.1|99173.1|70
1656597720000|2022-06-30 14:02:00|99226.8|99201.8|99234.4|99209.4|99257.6|99217.7|99221.8|99187.7|72
1656597730000|2022-06-30 14:02:10|99243|99218|99256.4|99231.4|99276.5|99232|99234.7|99197.3|71
1656597740000|2022-06-30 14:02:20|99254.5|99229.5|99262.8|99212.8|99283.6|99243.1|99247.9|99210.8|72
1656597750000|2022-06-30 14:02:30|99262.1|99212.1|99271.6|99221.6|99302.2|99258.4|99255.6|99210.4|74
1656597760000|2022-06-30 14:02:40|99272.4|99222.4|99292.2|99242.2|99309.2|99259.2|99260.5|99221.5|75
1656597770000|2022-06-30 14:02:50|99295.9|99245.9|99254.5|99204.5|99295.9|99245.9|99244.5|99203.5|80
1656597780000|2022-06-30 14:03:00|99253.8|99203.8|99222.7|99197.7|99287.8|99237.8|99222.7|99185.2|75
1656597790000|2022-06-30 14:03:10|99237.1|99187.1|99233|99183|99240|99197|99216.8|99176.8|67
1656597800000|2022-06-30 14:03:20|99231.3|99181.3|99205.4|99155.4|99233|99183|99193.3|99143.3|76
1656597810000|2022-06-30 14:03:30|99206|99156|99237.9|99187.9|99238.1|99188.1|99201.1|99151.1|76
1656597820000|2022-06-30 14:03:40|99233.1|99183.1|99195.8|99145.8|99233.1|99183.1|99195.8|99145.8|76
1656597830000|2022-06-30 14:03:50|99196.2|99146.2|99204.4|99154.4|99208.3|99158.3|99195.9|99145.9|67
1656597840000|2022-06-30 14:04:00|99204|99154|99208|99158|99214.8|99164.8|99189.4|99150.2|72
1656597850000|2022-06-30 14:04:10|99207.8|99157.8|99222.9|99172.9|99231.6|99181.6|99175.2|99135.6|77
1656597860000|2022-06-30 14:04:20|99223.2|99173.2|99162.1|99137.1|99223.2|99175.1|99160.6|99129.1|70
1656597870000|2022-06-30 14:04:30|99162|99137|99121|99096|99163.3|99137|99119.9|99086.1|75
1656597880000|2022-06-30 14:04:40|99137|99087|99110.3|99085.3|99139.8|99100.4|99107.9|99075.8|78
1656597890000|2022-06-30 14:04:50|99108.2|99083.2|99142.2|99092.2|99162.2|99122.6|99104.8|99079.8|73
1656597900000|2022-06-30 14:05:00|99141.4|99091.4|99165.4|99115.4|99193.1|99143.1|99126.1|99091.2|74
1656597910000|2022-06-30 14:05:10|99157.9|99132.9|99195|99145|99196.5|99146.5|99105.8|99073.1|78
1656597920000|2022-06-30 14:05:20|99195.4|99145.4|99167.9|99117.9|99199.3|99149.3|99167.9|99117.9|78
1656597930000|2022-06-30 14:05:30|99170|99120|99141.3|99116.3|99179.7|99129.7|99141.3|99105.9|75
1656597940000|2022-06-30 14:05:40|99146.3|99121.3|99144.1|99119.1|99179.5|99129.5|99138.9|99100.7|79
1656597950000|2022-06-30 14:05:50|99161.7|99111.7|99168.1|99118.1|99168.1|99123.9|99141.3|99104.7|76
1656597960000|2022-06-30 14:06:00|99167.1|99117.1|99156|99131|99199|99149|99150.4|99114.9|30
1656597970000|2022-06-30 14:06:10|99156.1|99131.1|99145.5|99095.5|99192.8|99142.8|99145.5|99095.5|74
1656597980000|2022-06-30 14:06:20|99141.4|99091.4|99142.5|99092.5|99169.6|99119.6|99128|99089.8|67
1656597990000|2022-06-30 14:06:30|99142.9|99092.9|99137.4|99112.4|99157|99116.3|99124.5|99088.2|65
1656598000000|2022-06-30 14:06:40|99142.2|99117.2|99147.3|99122.3|99164.9|99125|99129|99092.3|77
1656598010000|2022-06-30 14:06:50|99145.9|99120.9|99143.6|99093.6|99162.1|99124.8|99127.9|99089.2|76
1656598020000|2022-06-30 14:07:00|99144.3|99094.3|99153.4|99103.4|99154.5|99120.3|99132.9|99090.8|75
1656598030000|2022-06-30 14:07:10|99138.8|99113.8|99121.8|99071.8|99154.5|99116.1|99105.3|99067.9|72
1656598040000|2022-06-30 14:07:20|99130.6|99080.6|99109.5|99084.5|99130.6|99092.2|99100.8|99066.1|71
1656598050000|2022-06-30 14:07:30|99109|99084|99112.2|99087.2|99130.5|99102.2|99104.2|99070.3|76
1656598060000|2022-06-30 14:07:40|99110.1|99085.1|99098|99073|99121.4|99095.2|99097|99058.4|71
1656598070000|2022-06-30 14:07:50|99097.2|99072.2|99103.6|99078.6|99119|99087.7|99092.1|99056.6|78
1656598080000|2022-06-30 14:08:00|99099.6|99074.6|99134|99109|99138.3|99113.3|99094.3|99069.3|77
1656598090000|2022-06-30 14:08:10|99136|99111|99128.8|99103.8|99148.3|99123.3|99125.8|99088.6|76
1656598100000|2022-06-30 14:08:20|99133.9|99108.9|99127.8|99102.8|99143|99118|99121.2|99087.1|76
1656598110000|2022-06-30 14:08:30|99126.4|99101.4|99171.8|99121.8|99185.3|99150.3|99124|99099|75
1656598120000|2022-06-30 14:08:40|99172.9|99122.9|99173.7|99148.7|99179.5|99148.7|99157|99120.2|74
1656598130000|2022-06-30 14:08:50|99172.2|99147.2|99172.5|99147.5|99179.5|99150|99164.8|99128|70
1656598140000|2022-06-30 14:09:00|99170.5|99145.5|99150|99125|99178.3|99153.3|99150|99125|74
1656598150000|2022-06-30 14:09:10|99149.7|99124.7|99152.1|99127.1|99162|99137|99149.1|99124.1|68
1656598160000|2022-06-30 14:09:20|99152.3|99127.3|99165.1|99140.1|99167.5|99142.5|99148.7|99123.7|73
1656598170000|2022-06-30 14:09:30|99168.6|99143.6|99172.5|99147.5|99172.5|99147.5|99156.3|99131.3|64
1656598180000|2022-06-30 14:09:40|99161.3|99136.3|99153.3|99128.3|99172.1|99147.1|99153.3|99128.3|68
1656598190000|2022-06-30 14:09:50|99156.4|99131.4|99160.1|99135.1|99161.3|99136.3|99150.3|99125.3|59
1656598200000|2022-06-30 14:10:00|99158|99133|99146.9|99121.9|99158|99133|99145.4|99120.4|70
1656598210000|2022-06-30 14:10:10|99146.8|99121.8|99141|99116|99151.7|99125.7|99138.9|99101.7|61
1656598220000|2022-06-30 14:10:20|99143.3|99118.3|99152.8|99127.8|99160.2|99128.4|99136.7|99110.2|72
1656598230000|2022-06-30 14:10:30|99153.3|99128.3|99151.2|99126.2|99158.9|99133.9|99151.2|99126.2|58
1656598240000|2022-06-30 14:10:40|99152|99127|99158.3|99133.3|99162.1|99137.1|99150|99125|67
1656598250000|2022-06-30 14:10:50|99158.8|99133.8|99146.7|99121.7|99165.1|99140.1|99137.3|99112.3|77
1656598260000|2022-06-30 14:11:00|99146.5|99121.5|99149.4|99124.4|99152.8|99127.8|99139.8|99114.8|76
1656598270000|2022-06-30 14:11:10|99148.8|99123.8|99152.2|99127.2|99155|99130|99147.8|99122.8|62
1656598280000|2022-06-30 14:11:20|99152.4|99127.4|99150.7|99125.7|99154|99129|99147.4|99122.4|60
1656598290000|2022-06-30 14:11:30|99153.2|99128.2|99145.9|99120.9|99153.2|99128.2|99141.7|99116.7|70
1656598300000|2022-06-30 14:11:40|99146|99121|99131.2|99106.2|99146|99121|99129.7|99104.7|65
1656598310000|2022-06-30 14:11:50|99131.7|99106.7|99090.9|99065.9|99133.1|99108.1|99079.5|99042.7|69
1656598320000|2022-06-30 14:12:00|99090.7|99065.7|99085.1|99060.1|99098.7|99072.2|99079.1|99042.2|77
1656598330000|2022-06-30 14:12:10|99086.2|99061.2|99080.2|99055.2|99099.8|99065.2|99078.2|99039.3|72
1656598340000|2022-06-30 14:12:20|99075.9|99050.9|99088.8|99063.8|99095.2|99066.1|99075.4|99044.8|72
1656598350000|2022-06-30 14:12:30|99088.4|99063.4|99099.5|99074.5|99101.2|99076.2|99085.6|99060.6|71
1656598360000|2022-06-30 14:12:40|99100.1|99075.1|99100.7|99075.7|99115.4|99081.9|99091.5|99061.3|72
1656598370000|2022-06-30 14:12:50|99103.2|99078.2|99121.6|99096.6|99130.7|99105.7|99103.1|99078.1|75
1656598380000|2022-06-30 14:13:00|99120.7|99095.7|99111.2|99086.2|99126.7|99101.7|99105.5|99080.5|68
1656598390000|2022-06-30 14:13:10|99113.7|99088.7|99150.7|99100.7|99165.4|99128.4|99113.7|99088.7|75
1656598400000|2022-06-30 14:13:20|99150.8|99100.8|99124.3|99099.3|99150.8|99108.5|99123.6|99086.4|68
1656598410000|2022-06-30 14:13:30|99127|99102|99141.1|99091.1|99145.2|99112.7|99127|99080.7|72
1656598420000|2022-06-30 14:13:40|99144.8|99094.8|99119|99069|99144.8|99094.8|99114.8|99069|71
1656598430000|2022-06-30 14:13:50|99119.6|99069.6|99112.8|99087.8|99127.1|99090|99110.5|99061.1|68
1656598440000|2022-06-30 14:14:00|99113.2|99088.2|99111.2|99086.2|99124.4|99089.8|99109.8|99071.4|55
1656598450000|2022-06-30 14:14:10|99111|99086|99107.2|99082.2|99120.1|99093.8|99106.4|99069.1|65
1656598460000|2022-06-30 14:14:20|99107.8|99082.8|99112.2|99062.2|99123.3|99088|99097.8|99061.2|76
1656598470000|2022-06-30 14:14:30|99112.9|99062.9|99116.6|99091.6|99126.1|99093.4|99104.1|99062.9|71
1656598480000|2022-06-30 14:14:40|99116|99091|99107.9|99082.9|99124.9|99092.4|99097.8|99062.7|73
1656598490000|2022-06-30 14:14:50|99108.1|99083.1|99114.1|99089.1|99121.7|99090.3|99106.1|99070.5|65
1656598540000|2022-06-30 14:15:40|99135.5|99110.5|99137.5|99112.5|99137.5|99112.5|99135.5|99110.5|5
1656598550000|2022-06-30 14:15:50|99135|99110|99138.5|99088.5|99154|99111|99131.5|99088|33
1656598560000|2022-06-30 14:16:00|99139|99089|99145.5|99095.5|99147|99097|99137.5|99087.5|45
1656598570000|2022-06-30 14:16:10|99146|99096|99138.5|99088.5|99148.5|99098.5|99137|99087|36
1656598580000|2022-06-30 14:16:20|99136.5|99086.5|99139.5|99089.5|99150|99100|99135.3|99085.3|61
1656598590000|2022-06-30 14:16:30|99141.3|99091.3|99138.7|99088.7|99152.6|99102.6|99133.3|99083.3|53
1656598600000|2022-06-30 14:16:40|99141.5|99091.5|99127.2|99077.2|99141.5|99091.5|99124.6|99074.6|50
1656598610000|2022-06-30 14:16:50|99126|99076|99130|99080|99133.4|99083.4|99113.3|99063.3|53
1656598620000|2022-06-30 14:17:00|99130.4|99080.4|99129.6|99079.6|99138.2|99099.1|99119|99073.2|57
1656598630000|2022-06-30 14:17:10|99131.8|99081.8|99136.7|99086.7|99183.6|99092.5|99131.8|99049.6|50
1656598640000|2022-06-30 14:17:20|99133.2|99083.2|99114|99064|99135.3|99085.3|99108.7|99058.7|49
1656598650000|2022-06-30 14:17:30|99114.1|99064.1|99122.8|99072.8|99125.5|99075.5|99113|99063|38
1656598660000|2022-06-30 14:17:40|99122.3|99072.3|99108.9|99083.9|99123.1|99089.2|99107.8|99072.3|47
1656598670000|2022-06-30 14:17:50|99108.6|99083.6|99099.3|99074.3|99114.1|99089.1|99091.3|99062.2|64
1656598680000|2022-06-30 14:18:00|99099|99074|99087.6|99062.6|99109.7|99075.2|99087.6|99049.3|74
1656598690000|2022-06-30 14:18:10|99089.7|99064.7|99094.3|99069.3|99104.8|99073|99087.4|99052.5|64
1656598700000|2022-06-30 14:18:20|99093.5|99068.5|99094.5|99069.5|99097.5|99072.5|99091.9|99066.9|43
1656598710000|2022-06-30 14:18:30|99094.1|99069.1|99092.7|99067.7|99105.3|99071.7|99090.2|99052.5|50
1656598720000|2022-06-30 14:18:40|99093.3|99068.3|99086.8|99061.8|99096|99071|99081.9|99056.9|64
1656598730000|2022-06-30 14:18:50|99085.8|99060.8|99082.5|99057.5|99091.3|99066.3|99079.8|99054.8|66
1656598740000|2022-06-30 14:19:00|99084.5|99059.5|99081.5|99056.5|99089.7|99064.7|99077.2|99052.2|69
1656598750000|2022-06-30 14:19:10|99082.4|99057.4|99078.9|99053.9|99091.1|99066.1|99077.1|99052.1|65
1656598760000|2022-06-30 14:19:20|99080|99055|99077|99052|99092|99060.6|99075.3|99042|54
1656598770000|2022-06-30 14:19:30|99076.9|99051.9|99075|99050|99081.9|99056.2|99068.8|99031.1|70
1656598780000|2022-06-30 14:19:40|99073.3|99048.3|99074.9|99049.9|99083.4|99058.4|99073.2|99048.2|67
1656598790000|2022-06-30 14:19:50|99073.3|99048.3|99088.3|99063.3|99090.4|99065.4|99073.1|99048.1|61
1656598800000|2022-06-30 14:20:00|99089.8|99064.8|99125.5|99100.5|99158.7|99115.7|99089.8|99064.8|73
1656598810000|2022-06-30 14:20:10|99125.4|99100.4|99115.9|99090.9|99133.1|99102.1|99104.4|99057.4|80
1656598820000|2022-06-30 14:20:20|99114.9|99089.9|99098|99073|99117.4|99090.7|99093.8|99055.7|69
1656598830000|2022-06-30 14:20:30|99099.3|99074.3|99087.9|99062.9|99108.1|99074.3|99087.5|99046.9|67
1656598840000|2022-06-30 14:20:40|99087.7|99062.7|99088.2|99063.2|99093.7|99068.7|99086.7|99061.7|63
1656598850000|2022-06-30 14:20:50|99088.6|99063.6|99104.4|99054.4|99111.9|99068.9|99075.9|99033|71
1656598860000|2022-06-30 14:21:00|99103.4|99053.4|99097.4|99047.4|99107.1|99082.1|99083|99043.2|67
1656598870000|2022-06-30 14:21:10|99096.4|99046.4|99107|99082|99115.1|99083.2|99083.4|99046.4|71
1656598880000|2022-06-30 14:21:20|99107.1|99082.1|99123.9|99098.9|99123.9|99098.9|99101|99076|77
1656598890000|2022-06-30 14:21:30|99128.5|99103.5|99151.8|99126.8|99154.2|99126.8|99126.8|99101.8|72
1656598900000|2022-06-30 14:21:40|99152.8|99127.8|99153.8|99128.8|99156|99131|99148.1|99123.1|74
1656598910000|2022-06-30 14:21:50|99152.1|99127.1|99171.7|99146.7|99176.4|99151.4|99152.1|99123|75
1656598920000|2022-06-30 14:22:00|99171.6|99146.6|99156.3|99131.3|99171.6|99146.6|99150.3|99119.8|77
1656598930000|2022-06-30 14:22:10|99156.8|99131.8|99146.9|99121.9|99163.4|99134.2|99146.9|99112.2|71
1656598940000|2022-06-30 14:22:20|99148.2|99123.2|99138.6|99113.6|99150.5|99125.5|99138.6|99113.6|63
1656598950000|2022-06-30 14:22:30|99139.3|99114.3|99129.2|99104.2|99144.5|99119.5|99127|99102|71
1656598960000|2022-06-30 14:22:40|99130.8|99105.8|99150.6|99125.6|99150.8|99125.8|99129.7|99104.7|62
1656598970000|2022-06-30 14:22:50|99150.7|99125.7|99138.4|99088.4|99154.4|99129.4|99124.5|99081.3|60
1656598980000|2022-06-30 14:23:00|99136.5|99086.5|99120.3|99095.3|99136.5|99106.8|99118.7|99086.5|74
1656598990000|2022-06-30 14:23:10|99121.4|99096.4|99111.1|99086.1|99121.4|99096.4|99111.1|99086.1|72
1656599000000|2022-06-30 14:23:20|99111.4|99086.4|99117.7|99092.7|99117.7|99092.7|99101.5|99076.5|77
1656599010000|2022-06-30 14:23:30|99113.4|99088.4|99112.7|99087.7|99122.7|99097.7|99109.6|99084.6|74
1656599020000|2022-06-30 14:23:40|99112.4|99087.4|99089.2|99064.2|99113.5|99088.5|99087.8|99062.8|75
1656599030000|2022-06-30 14:23:50|99089.1|99064.1|99097.1|99072.1|99103.5|99078.5|99088|99063|65
1656599040000|2022-06-30 14:24:00|99097.3|99072.3|99102.2|99077.2|99113.1|99088.1|99096.7|99071.7|69
1656599050000|2022-06-30 14:24:10|99104.1|99079.1|99104.8|99079.8|99106.6|99081.6|99100.1|99075.1|70
1656599060000|2022-06-30 14:24:20|99103.4|99078.4|99114.3|99089.3|99114.3|99089.3|99099.6|99074.6|65
1656599070000|2022-06-30 14:24:30|99114.8|99089.8|99132.8|99107.8|99140.9|99115.9|99112.2|99087.2|74
1656599080000|2022-06-30 14:24:40|99132.5|99107.5|99154|99129|99164.5|99133.2|99128.2|99103.2|74
1656599090000|2022-06-30 14:24:50|99154.3|99129.3|99149.2|99124.2|99160.6|99135.6|99147|99122|64
1656599100000|2022-06-30 14:25:00|99149.1|99124.1|99149.6|99124.6|99153.4|99128.4|99146.2|99121.2|63
1656599110000|2022-06-30 14:25:10|99151.6|99126.6|99159|99134|99159|99134|99142.1|99117.1|73
1656599120000|2022-06-30 14:25:20|99157.7|99132.7|99161.6|99136.6|99164.2|99139.2|99152.5|99127.5|74
1656599130000|2022-06-30 14:25:30|99161.8|99136.8|99148.7|99123.7|99161.8|99136.8|99146.1|99121.1|69
1656599140000|2022-06-30 14:25:40|99149.1|99124.1|99139.9|99114.9|99149.1|99124.1|99139.9|99114.9|67
1656599150000|2022-06-30 14:25:50|99141.5|99116.5|99141|99116|99147.5|99122.5|99138.3|99113.3|71
1656599160000|2022-06-30 14:26:00|99140.6|99115.6|99147|99122|99153.8|99128.8|99136.7|99111.7|77
1656599170000|2022-06-30 14:26:10|99146.2|99121.2|99148.6|99123.6|99153.6|99128.6|99145|99120|65
1656599180000|2022-06-30 14:26:20|99148.3|99123.3|99140|99115|99150.5|99125.5|99140|99115|68
1656599190000|2022-06-30 14:26:30|99141|99116|99141.2|99116.2|99143.7|99118.7|99139|99114|67
1656599200000|2022-06-30 14:26:40|99143.7|99118.7|99144.4|99119.4|99150.6|99125.6|99142.2|99117.2|71
1656599210000|2022-06-30 14:26:50|99142.9|99117.9|99161.5|99136.5|99161.5|99136.5|99139.5|99114.5|75
1656599220000|2022-06-30 14:27:00|99161.2|99136.2|99164.1|99139.1|99170.9|99145.9|99161.2|99136.2|70
1656599230000|2022-06-30 14:27:10|99163.8|99138.8|99154.9|99129.9|99166.1|99141.1|99152.5|99127.5|76
1656599240000|2022-06-30 14:27:20|99154.7|99129.7|99148.7|99123.7|99154.7|99129.7|99145.2|99120.2|73
1656599250000|2022-06-30 14:27:30|99151|99126|99151.9|99126.9|99160.1|99135.1|99151|99126|70
1656599260000|2022-06-30 14:27:40|99149|99124|99170.6|99145.6|99172.5|99147.5|99147.7|99122.7|74
1656599270000|2022-06-30 14:27:50|99169.7|99144.7|99220.5|99195.5|99224.3|99199.3|99169.7|99144.7|72
1656599280000|2022-06-30 14:28:00|99221.8|99196.8|99227.7|99202.7|99231.7|99202.9|99214.8|99178.5|73
1656599290000|2022-06-30 14:28:10|99227.5|99202.5|99226.9|99201.9|99232.3|99207.3|99219.8|99194.8|75
1656599300000|2022-06-30 14:28:20|99226.7|99201.7|99230.6|99205.6|99233|99208|99225.8|99200.8|65
1656599310000|2022-06-30 14:28:30|99234.9|99209.9|99225.3|99200.3|99235.8|99210.8|99225.1|99200.1|66
1656599320000|2022-06-30 14:28:40|99223.5|99198.5|99225.1|99200.1|99230.6|99205.6|99217.9|99192.9|74
1656599330000|2022-06-30 14:28:50|99223|99198|99212.5|99187.5|99223|99198|99211.9|99186.9|72
1656599340000|2022-06-30 14:29:00|99212.3|99187.3|99207.6|99182.6|99216.1|99191.1|99207.6|99182.6|68
1656599350000|2022-06-30 14:29:10|99206.6|99181.6|99204.8|99179.8|99213.4|99188.4|99202.8|99177.8|64
1656599360000|2022-06-30 14:29:20|99205.2|99180.2|99205.2|99180.2|99208.6|99183.6|99200.9|99175.9|71
1656599370000|2022-06-30 14:29:30|99206.4|99181.4|99200.5|99175.5|99215|99190|99196.9|99171.9|71
1656599380000|2022-06-30 14:29:40|99200.3|99175.3|99197.3|99172.3|99202.5|99177.5|99192.8|99167.8|67
1656599390000|2022-06-30 14:29:50|99197.5|99172.5|99190.8|99165.8|99199.5|99174.5|99181.6|99156.6|68
1656599400000|2022-06-30 14:30:00|99191|99166|99192.5|99167.5|99203.9|99178.9|99189.6|99164.6|71
1656599410000|2022-06-30 14:30:10|99194.8|99169.8|99189.2|99164.2|99194.8|99169.8|99173.7|99148.7|76
1656599420000|2022-06-30 14:30:20|99187.9|99162.9|99186.2|99161.2|99191.8|99166.8|99184.7|99159.7|67
1656599430000|2022-06-30 14:30:30|99184.6|99159.6|99168.5|99143.5|99186.9|99161.9|99165.5|99140.5|58
1656599440000|2022-06-30 14:30:40|99169.2|99144.2|99169.7|99144.7|99175.7|99150.7|99168|99143|67
1656599450000|2022-06-30 14:30:50|99169.2|99144.2|99181.2|99156.2|99181.2|99156.2|99169.2|99144.2|58
1656599460000|2022-06-30 14:31:00|99181.8|99156.8|99192.5|99167.5|99196.6|99171.6|99181.8|99156.8|70
1656599470000|2022-06-30 14:31:10|99193|99168|99187.4|99162.4|99196.1|99171.1|99182.9|99157.9|71
1656599480000|2022-06-30 14:31:20|99188|99163|99187.9|99162.9|99191|99166|99183.5|99158.5|65
1656599490000|2022-06-30 14:31:30|99188.3|99163.3|99192.7|99167.7|99192.8|99167.8|99186.9|99161.9|60
1656599500000|2022-06-30 14:31:40|99194.1|99169.1|99187.4|99162.4|99194.8|99169.8|99185.9|99160.9|65
1656599510000|2022-06-30 14:31:50|99190.1|99165.1|99188.1|99163.1|99190.2|99165.2|99183.2|99158.2|71
1656599520000|2022-06-30 14:32:00|99187.8|99162.8|99184.5|99159.5|99187.9|99162.9|99183.2|99158.2|66
1656599530000|2022-06-30 14:32:10|99184.7|99159.7|99178.7|99153.7|99190.3|99165.3|99178.7|99153.7|71
1656599540000|2022-06-30 14:32:20|99179|99154|99178|99153|99189.1|99164.1|99176.5|99151.5|74
1656599550000|2022-06-30 14:32:30|99176.8|99151.8|99171.2|99146.2|99179.6|99154.6|99156.7|99131.7|73
1656599560000|2022-06-30 14:32:40|99170.8|99145.8|99173.6|99148.6|99176.5|99151.5|99169|99144|69
1656599570000|2022-06-30 14:32:50|99174.1|99149.1|99238.8|99188.8|99238.8|99188.8|99173.6|99148.6|63
1656599580000|2022-06-30 14:33:00|99229.8|99204.8|99199|99174|99235.8|99204.8|99198.2|99171.1|77
1656599590000|2022-06-30 14:33:10|99198.1|99173.1|99179.4|99154.4|99204.8|99179.8|99179.4|99154.4|42
1656599600000|2022-06-30 14:33:20|99178.1|99153.1|99177.1|99152.1|99179.5|99154.5|99170.5|99145.5|16
1656599610000|2022-06-30 14:33:30|99181.7|99156.7|99180.8|99155.8|99183|99158|99176.5|99151.5|20
1656599620000|2022-06-30 14:33:40|99185.5|99160.5|99171.6|99146.6|99190|99165|99167|99142|66
1656599630000|2022-06-30 14:33:50|99171.9|99146.9|99189.1|99164.1|99189.8|99164.8|99171.8|99146.8|67
1656599640000|2022-06-30 14:34:00|99189.8|99164.8|99187.3|99162.3|99200.3|99175.3|99186.2|99161.2|74
1656599650000|2022-06-30 14:34:10|99186.8|99161.8|99169.7|99144.7|99189.8|99162.7|99168.2|99139.8|61
1656599660000|2022-06-30 14:34:20|99170|99145|99159|99134|99172.2|99147.2|99156.3|99131.3|75
1656599670000|2022-06-30 14:34:30|99159.6|99134.6|99149.2|99124.2|99162.2|99137.2|99138.3|99113.3|76
1656599680000|2022-06-30 14:34:40|99149.3|99124.3|99156.7|99131.7|99159.1|99134.1|99143.8|99118.8|71
1656599690000|2022-06-30 14:34:50|99154.5|99129.5|99168.2|99143.2|99169.9|99144.9|99152.1|99127.1|73
1656599700000|2022-06-30 14:35:00|99169|99144|99169.7|99144.7|99182|99157|99164.9|99139.9|71
1656599710000|2022-06-30 14:35:10|99169.6|99144.6|99164|99139|99169.7|99144.7|99162.3|99137.3|68
1656599720000|2022-06-30 14:35:20|99165.4|99140.4|99159.6|99134.6|99172.2|99147.2|99158.9|99133.9|70
1656599730000|2022-06-30 14:35:30|99158.9|99133.9|99169.8|99144.8|99169.8|99144.8|99156.7|99131.7|72
1656599740000|2022-06-30 14:35:40|99170.5|99145.5|99183.3|99158.3|99183.7|99158.7|99169.9|99144.9|72
1656599750000|2022-06-30 14:35:50|99183.6|99158.6|99256.9|99206.9|99264.2|99224.1|99182.6|99157.6|74
1656599760000|2022-06-30 14:36:00|99257.2|99207.2|99281.4|99231.4|99281.9|99246.2|99245.9|99199.3|77
1656599770000|2022-06-30 14:36:10|99280.6|99230.6|99291.7|99241.7|99293|99266.8|99265.8|99229|72
1656599780000|2022-06-30 14:36:20|99294.7|99244.7|99294|99244|99300.4|99266|99271.1|99221.1|75
1656599790000|2022-06-30 14:36:30|99292.7|99242.7|99295.1|99270.1|99309.4|99271.1|99286.1|99238.4|69
1656599800000|2022-06-30 14:36:40|99295.9|99270.9|99295.2|99270.2|99312.3|99279.4|99293.4|99253.1|71
1656599810000|2022-06-30 14:36:50|99294|99269|99306.5|99281.5|99310.6|99285.6|99294|99269|73
1656599820000|2022-06-30 14:37:00|99307.1|99282.1|99306.3|99281.3|99317.9|99292.9|99305|99280|77
1656599830000|2022-06-30 14:37:10|99305.3|99280.3|99279.1|99254.1|99308.2|99283.2|99273.3|99239.8|76
1656599840000|2022-06-30 14:37:20|99279.7|99254.7|99278.6|99253.6|99281.8|99256.8|99275.6|99250.6|66
1656599850000|2022-06-30 14:37:30|99280.2|99255.2|99269|99244|99281.8|99256.8|99263.5|99225.8|70
1656599860000|2022-06-30 14:37:40|99268.2|99243.2|99269.8|99244.8|99271.5|99246.5|99262.7|99237.7|66
1656599870000|2022-06-30 14:37:50|99268.8|99243.8|99260.3|99235.3|99274.7|99247.9|99260.3|99221.3|69
1656599880000|2022-06-30 14:38:00|99259.1|99234.1|99269.5|99244.5|99272.6|99247.6|99259.1|99234.1|69
1656599890000|2022-06-30 14:38:10|99268.9|99243.9|99257.6|99232.6|99274.3|99249.3|99250|99225|73
1656599900000|2022-06-30 14:38:20|99258.2|99233.2|99260.5|99235.5|99270.5|99245.5|99256.2|99231.2|77
1656599910000|2022-06-30 14:38:30|99258|99233|99281.9|99256.9|99283.9|99258.9|99256.4|99231.4|67
1656599920000|2022-06-30 14:38:40|99279.3|99254.3|99287.6|99262.6|99291.4|99266.4|99274.8|99249.8|70
1656599930000|2022-06-30 14:38:50|99287.2|99262.2|99284.3|99259.3|99289.5|99264.5|99276.2|99251.2|74
1656599940000|2022-06-30 14:39:00|99284|99259|99287.3|99262.3|99298.4|99269.1|99279.2|99248.4|78
1656599950000|2022-06-30 14:39:10|99288.3|99263.3|99289.6|99264.6|99294.4|99269.4|99280.5|99255.5|78
1656599960000|2022-06-30 14:39:20|99287.1|99262.1|99276.5|99251.5|99289.3|99262.1|99271.8|99237.8|73
1656599970000|2022-06-30 14:39:30|99276.7|99251.7|99273.4|99248.4|99282.2|99257.2|99270.3|99245.3|76
1656599980000|2022-06-30 14:39:40|99274.8|99249.8|99277.8|99252.8|99283.8|99258.8|99270.4|99245.4|76
1656599990000|2022-06-30 14:39:50|99278.3|99253.3|99280.9|99255.9|99284.6|99259.6|99275.2|99250.2|74
1656600000000|2022-06-30 14:40:00|99281|99256|99285.3|99260.3|99294|99269|99278.9|99253.9|80
1656600010000|2022-06-30 14:40:10|99284.4|99259.4|99282.1|99257.1|99289.8|99264.8|99277.9|99252.9|77
1656600020000|2022-06-30 14:40:20|99282.6|99257.6|99275.2|99250.2|99286.3|99261.3|99272.6|99247.6|72
1656600030000|2022-06-30 14:40:30|99272.5|99247.5|99257.3|99232.3|99287.6|99254.8|99253.3|99228.3|74
1656600040000|2022-06-30 14:40:40|99258.1|99233.1|99267.4|99242.4|99279.8|99254.8|99247.8|99219.9|75
1656600050000|2022-06-30 14:40:50|99266.6|99241.6|99264.8|99214.8|99272.6|99247.6|99256.8|99213.6|74
1656600060000|2022-06-30 14:41:00|99266.7|99216.7|99270|99220|99272.1|99230.3|99249.3|99209.2|73
1656600070000|2022-06-30 14:41:10|99268.6|99218.6|99265.6|99215.6|99276.4|99240.1|99259.2|99212.8|74
1656600080000|2022-06-30 14:41:20|99271.2|99221.2|99272.9|99222.9|99277.7|99243.2|99252.2|99213.3|72
1656600090000|2022-06-30 14:41:30|99259.8|99234.8|99243.7|99218.7|99267.1|99237.8|99243.7|99209.5|76
1656600100000|2022-06-30 14:41:40|99244.2|99219.2|99238.3|99213.3|99256|99231|99234.3|99193.8|75
1656600110000|2022-06-30 14:41:50|99242.7|99217.7|99240.5|99215.5|99250.4|99225.4|99231.5|99206.5|77
1656600120000|2022-06-30 14:42:00|99239.5|99214.5|99213.5|99163.5|99246.5|99221.5|99198.3|99161.4|78
1656600130000|2022-06-30 14:42:10|99212.8|99162.8|99206.9|99181.9|99215.6|99182.4|99197|99157.1|75
1656600140000|2022-06-30 14:42:20|99206.8|99181.8|99210.6|99185.6|99212|99187|99201|99176|64
1656600150000|2022-06-30 14:42:30|99207.6|99182.6|99207.3|99182.3|99216.2|99191.2|99196.4|99171.4|66
1656600160000|2022-06-30 14:42:40|99207.6|99182.6|99198.7|99148.7|99208|99183|99170.4|99126.4|66
1656600170000|2022-06-30 14:42:50|99198.8|99148.8|99204.9|99154.9|99212.3|99174.7|99178.2|99139.6|73
1656600180000|2022-06-30 14:43:00|99204.6|99154.6|99218|99168|99229.1|99190|99198.9|99154.6|71
1656600190000|2022-06-30 14:43:10|99216.1|99166.1|99214.5|99189.5|99232.8|99199.5|99202.9|99164.5|73
1656600200000|2022-06-30 14:43:20|99211.9|99186.9|99215.4|99165.4|99226.9|99198.1|99210.4|99164.6|74
1656600210000|2022-06-30 14:43:30|99217.7|99167.7|99231.5|99206.5|99241.7|99209.2|99213.7|99167.7|75
1656600220000|2022-06-30 14:43:40|99231.2|99206.2|99231.1|99206.1|99249.2|99206.9|99229.4|99188.5|66
1656600230000|2022-06-30 14:43:50|99230.2|99205.2|99246.9|99221.9|99261.9|99227.3|99230.2|99205.2|75
1656600240000|2022-06-30 14:44:00|99247.3|99222.3|99269.5|99244.5|99269.5|99244.5|99247.3|99222.3|76
1656600250000|2022-06-30 14:44:10|99268.7|99243.7|99295|99270|99299.3|99274.3|99268.7|99243.7|75
1656600260000|2022-06-30 14:44:20|99295.2|99270.2|99313.7|99288.7|99322.7|99297.7|99293.2|99268.2|74
1656600270000|2022-06-30 14:44:30|99312.3|99287.3|99352.6|99302.6|99353.2|99317.8|99308.9|99274.6|69
1656600280000|2022-06-30 14:44:40|99351.8|99301.8|99351.5|99326.5|99354.1|99329.1|99332|99301.8|74
1656600290000|2022-06-30 14:44:50|99351.3|99326.3|99330.6|99305.6|99357.5|99332.5|99329.9|99304.9|69
1656600300000|2022-06-30 14:45:00|99331.4|99306.4|99322.5|99272.5|99342.2|99306.4|99311.2|99266.1|75
1656600310000|2022-06-30 14:45:10|99322.4|99272.4|99306.6|99281.6|99322.6|99283.9|99302.7|99266.1|64
1656600320000|2022-06-30 14:45:20|99305.8|99280.8|99301.1|99276.1|99311.9|99286.9|99293|99268|66
1656600330000|2022-06-30 14:45:30|99299.9|99274.9|99283|99258|99300.8|99275.8|99283|99258|68
1656600340000|2022-06-30 14:45:40|99281.8|99256.8|99294.3|99269.3|99306.6|99281.6|99277.1|99252.1|67
1656600350000|2022-06-30 14:45:50|99295.6|99270.6|99295.7|99270.7|99300.1|99275.1|99293.9|99268.9|64
1656600360000|2022-06-30 14:46:00|99297.1|99272.1|99307.3|99282.3|99310|99285|99292.3|99267.3|64
1656600370000|2022-06-30 14:46:10|99307.2|99282.2|99289.8|99264.8|99307.2|99282.2|99289.8|99264.8|69
1656600380000|2022-06-30 14:46:20|99291.6|99266.6|99289.5|99264.5|99292.2|99267.2|99281.5|99256.5|62
1656600390000|2022-06-30 14:46:30|99289.6|99264.6|99278|99253|99289.6|99264.6|99275|99250|58
1656600400000|2022-06-30 14:46:40|99276.7|99251.7|99273.5|99248.5|99283|99257.4|99269.8|99229.4|71
1656600410000|2022-06-30 14:46:50|99273.8|99248.8|99275.4|99250.4|99276.5|99251.5|99273.7|99248.7|43
1656600420000|2022-06-30 14:47:00|99271.2|99246.2|99273.5|99248.5|99273.5|99248.5|99265.7|99240.7|73
1656600430000|2022-06-30 14:47:10|99273.4|99248.4|99248.9|99223.9|99273.4|99248.4|99248.1|99223.1|69
1656600440000|2022-06-30 14:47:20|99248.3|99223.3|99246.1|99221.1|99248.8|99223.8|99238|99213|74
1656600450000|2022-06-30 14:47:30|99245.8|99220.8|99247.2|99222.2|99250.9|99225.9|99243.4|99218.4|66
1656600460000|2022-06-30 14:47:40|99248|99223|99254.5|99229.5|99254.5|99229.5|99239.8|99214.8|70
1656600470000|2022-06-30 14:47:50|99253.2|99228.2|99355.5|99305.5|99355.5|99317.2|99249.8|99224.8|67
1656600480000|2022-06-30 14:48:00|99344.4|99319.4|99342.3|99292.3|99357.9|99319.4|99327.4|99286.6|79
1656600490000|2022-06-30 14:48:10|99341.1|99291.1|99337.8|99287.8|99342.2|99303.8|99324.4|99277.6|78
1656600500000|2022-06-30 14:48:20|99335.4|99285.4|99372.2|99322.2|99382.8|99332.8|99326.7|99276.7|74
1656600510000|2022-06-30 14:48:30|99373.3|99323.3|99374.7|99324.7|99406.4|99355.2|99358.8|99277.4|76
1656600520000|2022-06-30 14:48:40|99377.5|99327.5|99442.2|99392.2|99445.6|99395.6|99374|99324|78
1656600530000|2022-06-30 14:48:50|99440.9|99390.9|99436.3|99386.3|99454.2|99404.2|99434.9|99384.9|74
1656600540000|2022-06-30 14:49:00|99436.9|99386.9|99454.5|99404.5|99456.1|99406.1|99434.7|99384.7|77
1656600550000|2022-06-30 14:49:10|99453.3|99403.3|99477.6|99427.6|99478.5|99428.5|99442.7|99392.7|76
1656600560000|2022-06-30 14:49:20|99478.2|99428.2|99465.5|99415.5|99478.2|99440.2|99453.9|99411.8|76
1656600570000|2022-06-30 14:49:30|99465|99415|99487.7|99437.7|99487.7|99437.7|99459.5|99409.5|77
1656600580000|2022-06-30 14:49:40|99483.5|99433.5|99450.3|99400.3|99491.5|99454.3|99450.3|99400.3|76
1656600590000|2022-06-30 14:49:50|99450.7|99400.7|99425.9|99375.9|99450.7|99410.4|99407.6|99369.1|76
1656600600000|2022-06-30 14:50:00|99423.8|99373.8|99433|99383|99443.3|99393.3|99408.7|99373.8|72
1656600610000|2022-06-30 14:50:10|99432.4|99382.4|99449.6|99399.6|99451.6|99401.6|99428.2|99378.2|77
1656600620000|2022-06-30 14:50:20|99450.2|99400.2|99466.1|99416.1|99466.1|99416.1|99447.7|99397.7|70
1656600630000|2022-06-30 14:50:30|99466.4|99416.4|99474.1|99424.1|99500.1|99455.3|99466.4|99416.4|74
1656600640000|2022-06-30 14:50:40|99476.3|99426.3|99446.7|99396.7|99477.7|99427.7|99446.1|99396.1|77
1656600650000|2022-06-30 14:50:50|99446.4|99396.4|99404.6|99379.6|99464.4|99421.2|99404.6|99365.2|78
1656600660000|2022-06-30 14:51:00|99405.1|99380.1|99419.9|99394.9|99420.6|99395.6|99388.7|99345.5|76
1656600670000|2022-06-30 14:51:10|99420.5|99395.5|99364|99339|99429.2|99404.2|99364|99339|70
1656600680000|2022-06-30 14:51:20|99363.3|99338.3|99310.5|99260.5|99374.2|99349.2|99300.5|99257.9|77
1656600690000|2022-06-30 14:51:30|99309.3|99259.3|99318.2|99293.2|99330.4|99299.7|99300.7|99257.6|78
1656600700000|2022-06-30 14:51:40|99320.1|99295.1|99326.3|99301.3|99331.9|99306.9|99314.6|99289.6|71
1656600710000|2022-06-30 14:51:50|99327.6|99302.6|99308.2|99155.3|99336|99311|99292.3|99123.5|78
1656600720000|2022-06-30 14:52:00|99266.4|99216.4|99245.7|99220.7|99282.9|99232.9|99243.9|99202.1|77
1656600730000|2022-06-30 14:52:10|99251.4|99201.4|99268.6|99218.6|99269.8|99234.2|99244.5|99194.5|76
1656600740000|2022-06-30 14:52:20|99267.7|99217.7|99262.6|99212.6|99270|99231.1|99240.2|99196.4|78
1656600750000|2022-06-30 14:52:30|99261.4|99211.4|99265.8|99215.8|99268.2|99218.2|99248.3|99198.3|73
1656600760000|2022-06-30 14:52:40|99265.1|99215.1|99189.3|99164.3|99265.1|99215.1|99189.3|99146|77
1656600770000|2022-06-30 14:52:50|99186.4|99161.4|99220.9|99170.9|99222.4|99172.4|99186.4|99136.7|74
1656600780000|2022-06-30 14:53:00|99219|99169|99192.3|99167.3|99221|99178.8|99189.4|99151.7|76
1656600790000|2022-06-30 14:53:10|99192|99167|99188.9|99138.9|99201.6|99175.3|99169.1|99133.4|78
1656600800000|2022-06-30 14:53:20|99187.9|99137.9|99160.6|99110.6|99188.1|99138.1|99160.6|99110.6|20
1656600820000|2022-06-30 14:53:40|99116.5|99066.5|99089.2|99039.2|99154.7|99066.5|99075.4|98954.7|41
1656600830000|2022-06-30 14:53:50|99089.7|99039.7|99068|99018|99098.9|99058.3|99061|99011|79
1656600840000|2022-06-30 14:54:00|99065.6|99015.6|99019.4|98994.4|99069.1|99019.1|99002.2|98952.2|76
1656600850000|2022-06-30 14:54:10|99017.3|98992.3|99013.8|98963.8|99050.4|99007.4|99008.2|98962.6|79
1656600860000|2022-06-30 14:54:20|99010.7|98960.7|98981|98956|99020.9|98974.3|98976.9|98926.9|76
1656600870000|2022-06-30 14:54:30|98977.9|98952.9|98956.3|98906.3|99006.4|98956.7|98943.7|98849.6|76
1656600880000|2022-06-30 14:54:40|98957.7|98907.7|98937.3|98887.3|98993.3|98921.7|98930.9|98860.8|76
1656600890000|2022-06-30 14:54:50|98931.5|98881.5|98867.2|98842.2|98931.5|98881.5|98865.1|98825.5|80
1656600900000|2022-06-30 14:55:00|98878.3|98828.3|98867.5|98842.5|98904|98868|98865.2|98826.5|78
1656600910000|2022-06-30 14:55:10|98867.3|98842.3|98930.6|98880.6|98930.6|98880.6|98867|98838.7|75
1656600920000|2022-06-30 14:55:20|98920|98870|98862.5|98812.5|98931|98881|98857.2|98808.8|80
1656600930000|2022-06-30 14:55:30|98862.7|98812.7|98827.4|98777.4|98863.2|98813.2|98811.3|98777.3|78
1656600940000|2022-06-30 14:55:40|98809.8|98784.8|98774.5|98724.5|98818.5|98784.8|98759.9|98723.8|78
1656600950000|2022-06-30 14:55:50|98756.8|98731.8|98809.4|98759.4|98816.2|98766.2|98753.2|98708.8|77
1656600960000|2022-06-30 14:56:00|98802|98752|98777.9|98752.9|98816.2|98775.7|98777.9|98752|77
1656600970000|2022-06-30 14:56:10|98778.1|98753.1|98804.2|98754.2|98811.6|98765.5|98777|98741.1|76
1656600980000|2022-06-30 14:56:20|98803.3|98753.3|98856.3|98806.3|98888.6|98809.7|98791.2|98741.2|77
1656600990000|2022-06-30 14:56:30|98856|98806|98862.4|98812.4|98878.1|98828.1|98851.4|98801.4|78
1656601000000|2022-06-30 14:56:40|98862.2|98812.2|98872.7|98822.7|98878.9|98828.9|98850.4|98800.4|79
1656601010000|2022-06-30 14:56:50|98882.9|98832.9|98879.1|98829.1|98916.6|98870.2|98870.4|98820.4|77
1656601020000|2022-06-30 14:57:00|98863.9|98838.9|98776.9|98751.9|98868.5|98843.5|98775.3|98735.3|78
1656601030000|2022-06-30 14:57:10|98783.2|98733.2|98804|98779|98809.3|98784.3|98776|98733.2|77
1656601040000|2022-06-30 14:57:20|98807.2|98782.2|98824.6|98799.6|98841.2|98805.5|98807.2|98780.3|77
1656601050000|2022-06-30 14:57:30|98818.2|98793.2|98813.3|98763.3|98833.1|98796.4|98800.2|98755.9|78
1656601060000|2022-06-30 14:57:40|98798.8|98773.8|98801.2|98776.2|98818.7|98782.6|98798.5|98751.6|80
1656601070000|2022-06-30 14:57:50|98798.8|98773.8|98806.5|98781.5|98811.5|98786.5|98797.6|98759.2|75
1656601080000|2022-06-30 14:58:00|98805.9|98780.9|98788.9|98763.9|98813.7|98788.7|98785.1|98760.1|72
1656601090000|2022-06-30 14:58:10|98792.8|98767.8|98767.5|98742.5|98794.3|98769.3|98757|98732|77
1656601100000|2022-06-30 14:58:20|98767.4|98742.4|98736|98711|98771.8|98746.8|98736|98711|72
1656601110000|2022-06-30 14:58:30|98734.9|98709.9|98763|98738|98764.7|98739.7|98734.8|98709.8|73
1656601120000|2022-06-30 14:58:40|98762.2|98737.2|98781.4|98756.4|98785.2|98760.2|98761.6|98736.6|75
1656601130000|2022-06-30 14:58:50|98781.2|98756.2|98805.2|98780.2|98806|98781|98781.2|98756.2|74
1656601140000|2022-06-30 14:59:00|98806.1|98781.1|98826.7|98801.7|98830.9|98805.9|98799.6|98774.6|76
1656601150000|2022-06-30 14:59:10|98825.6|98800.6|98857.4|98832.4|98857.4|98832.4|98812.1|98787.1|78
1656601160000|2022-06-30 14:59:20|98861|98836|98829.8|98804.8|98863.9|98838.9|98822.8|98797.8|75
1656601170000|2022-06-30 14:59:30|98828.4|98803.4|98847.8|98822.8|98850.7|98825.7|98825.2|98800.2|77
1656601180000|2022-06-30 14:59:40|98848.5|98823.5|98829.4|98804.4|98855.8|98830.8|98828|98803|78
1656601190000|2022-06-30 14:59:50|98829.5|98804.5|98838.8|98813.8|98840.4|98815.4|98821.7|98796.7|80
1656601200000|2022-06-30 15:00:00|98841.8|98816.8|98830.2|98805.2|98850|98825|98827.1|98802.1|79
1656601210000|2022-06-30 15:00:10|98832.4|98807.4|98824.4|98799.4|98841.3|98816.3|98821.3|98796.3|75
1656601220000|2022-06-30 15:00:20|98824.2|98799.2|98812|98787|98824.2|98799.2|98807.2|98782.2|76
1656601230000|2022-06-30 15:00:30|98811.5|98786.5|98813.2|98788.2|98819|98794|98804.4|98779.4|75
1656601240000|2022-06-30 15:00:40|98814.1|98789.1|98810.1|98785.1|98853.7|98828.7|98805.4|98780.4|77
1656601250000|2022-06-30 15:00:50|98809.8|98784.8|98806.9|98781.9|98811.1|98786.1|98796.5|98771.5|79
1656601260000|2022-06-30 15:01:00|98806.8|98781.8|98836.1|98811.1|98838.5|98813.5|98806.1|98781.1|75
1656601270000|2022-06-30 15:01:10|98834.3|98809.3|98807.8|98782.8|98838.4|98813.4|98807.8|98782.8|72
1656601280000|2022-06-30 15:01:20|98806.3|98781.3|98786.3|98761.3|98808.3|98783.3|98782.9|98757.9|73
1656601290000|2022-06-30 15:01:30|98790|98765|98836.8|98811.8|98846.4|98814.4|98787.2|98762.2|78
1656601300000|2022-06-30 15:01:40|98838|98813|98879.2|98854.2|98880.3|98855.3|98838|98813|78
1656601310000|2022-06-30 15:01:50|98877.8|98852.8|98884.1|98859.1|98893.9|98868.9|98877.8|98852.8|79
1656601320000|2022-06-30 15:02:00|98882.9|98857.9|98904.8|98879.8|98912.5|98881.3|98873.8|98848.8|77
1656601330000|2022-06-30 15:02:10|98903.4|98878.4|98921.7|98896.7|98932.4|98898.3|98900.3|98875.3|76
1656601340000|2022-06-30 15:02:20|98923.8|98898.8|98948.6|98898.6|98954.4|98909.9|98917.3|98881.3|77
1656601350000|2022-06-30 15:02:30|98949.3|98899.3|98947.9|98897.9|98958.3|98908.3|98931.9|98881.9|76
1656601360000|2022-06-30 15:02:40|98950.7|98900.7|98936.6|98886.6|98950.7|98900.7|98931.4|98881.4|76
1656601370000|2022-06-30 15:02:50|98937|98887|98938.6|98888.6|98946.9|98896.9|98931.5|98881.5|75
1656601380000|2022-06-30 15:03:00|98938.2|98888.2|98924.2|98874.2|98939.5|98889.5|98922.3|98872.3|75
1656601390000|2022-06-30 15:03:10|98924.8|98874.8|98937.2|98887.2|98940.1|98890.1|98915.8|98865.8|71
1656601400000|2022-06-30 15:03:20|98939|98889|98954.1|98904.1|98954.1|98904.1|98932.3|98882.3|72
1656601410000|2022-06-30 15:03:30|98955.6|98905.6|98969.8|98919.8|98972.6|98922.6|98947.2|98897.2|70
1656601420000|2022-06-30 15:03:40|98971.2|98921.2|98974.6|98924.6|98977.5|98927.5|98950.3|98900.3|74
1656601430000|2022-06-30 15:03:50|98974|98924|98963|98913|98974.3|98924.3|98960.6|98910.6|74
1656601440000|2022-06-30 15:04:00|98963.2|98913.2|98972.8|98922.8|98978|98928|98963.2|98913.2|70
1656601450000|2022-06-30 15:04:10|98973.7|98923.7|98970.8|98920.8|98976.8|98926.8|98968.3|98918.3|58
1656601460000|2022-06-30 15:04:20|98970.7|98920.7|98942.8|98892.8|98973|98923|98939.5|98889.5|69
1656601470000|2022-06-30 15:04:30|98942.6|98892.6|98915.8|98865.8|98942.6|98892.6|98913|98863|75
1656601480000|2022-06-30 15:04:40|98915.7|98865.7|98912.4|98862.4|98923|98873|98910.6|98860.6|75
1656601490000|2022-06-30 15:04:50|98913.3|98863.3|98916.4|98866.4|98921.2|98871.2|98910.3|98860.3|70
1656601500000|2022-06-30 15:05:00|98917.1|98867.1|98931.8|98881.8|98933.4|98883.4|98912.6|98862.6|72
1656601510000|2022-06-30 15:05:10|98932.1|98882.1|98944.6|98894.6|98954.6|98904.6|98929.1|98879.1|75
1656601520000|2022-06-30 15:05:20|98942.6|98892.6|98960.7|98910.7|98960.7|98910.7|98941.5|98891.5|71
1656601530000|2022-06-30 15:05:30|98961.4|98911.4|98980.1|98930.1|98980.1|98930.1|98955|98905|81
1656601540000|2022-06-30 15:05:40|98981.3|98931.3|98993.3|98943.3|98996.8|98946.8|98981|98931|73
1656601550000|2022-06-30 15:05:50|98993.1|98943.1|98948.4|98898.4|98995.9|98945.9|98930.6|98880.6|70
1656601560000|2022-06-30 15:06:00|98948.2|98898.2|98956.1|98906.1|98962.5|98912.5|98944.8|98894.8|66
1656601570000|2022-06-30 15:06:10|98958.1|98908.1|98964.8|98914.8|98977|98927|98949.9|98899.9|75
1656601580000|2022-06-30 15:06:20|98963.8|98913.8|98964.7|98914.7|98968.6|98918.6|98957.1|98907.1|59
1656601590000|2022-06-30 15:06:30|98965.2|98915.2|98978.4|98928.4|98978.9|98928.9|98960.5|98910.5|68
1656601600000|2022-06-30 15:06:40|98977.9|98927.9|98975.2|98925.2|98979.7|98929.7|98969.7|98919.7|65
1656601610000|2022-06-30 15:06:50|98974.6|98924.6|98973.9|98948.9|98978.5|98951.7|98954.9|98917.1|71
1656601620000|2022-06-30 15:07:00|98974.6|98949.6|98991.4|98941.4|98993|98949.6|98971.7|98933.8|53
1656601630000|2022-06-30 15:07:10|98990.4|98940.4|98991|98941|98994|98944|98986|98936|60
1656601640000|2022-06-30 15:07:20|98991.1|98941.1|98996.5|98971.5|99002.7|98977.7|98973.5|98941.1|77
1656601650000|2022-06-30 15:07:30|98995.7|98970.7|99004.9|98954.9|99013.1|98970.7|98995.7|98952.8|73
1656601660000|2022-06-30 15:07:40|99006.8|98956.8|99000.2|98975.2|99015.5|98980.6|98998.6|98956.8|64
1656601670000|2022-06-30 15:07:50|99000.3|98975.3|99003.7|98953.7|99014.4|98975.5|99000.3|98952.6|57
1656601680000|2022-06-30 15:08:00|99005|98955|99006|98956|99007|98957|98997.7|98947.7|65
1656601690000|2022-06-30 15:08:10|99006.2|98956.2|98981.7|98956.7|99007.1|98959|98978.2|98944.3|67
1656601700000|2022-06-30 15:08:20|98982.9|98957.9|98988.1|98963.1|98997.8|98972.8|98982.9|98957.9|65
1656601710000|2022-06-30 15:08:30|98987.9|98962.9|98992.9|98967.9|98996.6|98971.6|98986.9|98961.9|63
1656601720000|2022-06-30 15:08:40|98993.5|98968.5|99003.8|98978.8|99003.8|98978.8|98989.7|98964.7|65
1656601730000|2022-06-30 15:08:50|99003|98978|98999.8|98974.8|99006.6|98981.6|98990|98965|58
1656601740000|2022-06-30 15:09:00|98999.9|98974.9|98992.7|98967.7|99002.7|98977.7|98992.7|98967.7|14
1656601750000|2022-06-30 15:09:10|98991.8|98966.8|99025.5|98975.5|99025.5|98975.5|98991.5|98966.5|7
1656601760000|2022-06-30 15:09:20|99025|98975|99024.8|98999.8|99031.8|98999.8|99002.2|98959.5|48
1656601770000|2022-06-30 15:09:30|99023.7|98998.7|99027.3|99002.3|99041.1|99016.1|99023.6|98998.6|51
1656601780000|2022-06-30 15:09:40|99040.2|98990.2|99074|98925|99099|98991|99038|98906|9
1656601790000|2022-06-30 15:09:50|99047|98901|99043|98915|99047|98915|99043|98901|3
1656601800000|2022-06-30 15:10:00|99044|98911|99048|98921|99062|98921|99037|98889|9
1656601810000|2022-06-30 15:10:10|99053|98915|99042|98911|99055|98959|98991|98902|19
1656601820000|2022-06-30 15:10:20|99039|98912|99035|98898|99039|98912|99028|98897|13
1656601830000|2022-06-30 15:10:30|99026|98895|99031|98901|99035|98901|99021|98895|9
1656601840000|2022-06-30 15:10:40|99035|98899|98993.5|98943.5|99035|98949.4|98991.5|98898|17
1656601850000|2022-06-30 15:10:50|98993.4|98943.4|98974.8|98949.8|98996.9|98955.5|98972.2|98943|63
1656601860000|2022-06-30 15:11:00|98974.7|98949.7|98983.5|98958.5|99006.5|98967.8|98974.4|98949.4|63
1656601870000|2022-06-30 15:11:10|98984.3|98959.3|98985.1|98960.1|99001.9|98963.5|98983.8|98944.8|68
1656601880000|2022-06-30 15:11:20|98985.8|98960.8|98979.7|98929.7|98986.1|98961.1|98957.4|98918.1|74
1656601890000|2022-06-30 15:11:30|98978.2|98928.2|98977.4|98927.4|98984|98934|98969.6|98919.6|74
1656601900000|2022-06-30 15:11:40|98978.6|98928.6|99001.6|98951.6|99003.4|98953.4|98978.6|98928.6|72
1656601910000|2022-06-30 15:11:50|99002.1|98952.1|99012.9|98962.9|99013.6|98963.6|99001.3|98951.3|62
1656601920000|2022-06-30 15:12:00|99012.5|98962.5|99004.2|98954.2|99019.4|98969.4|98996.7|98946.7|70
1656601930000|2022-06-30 15:12:10|99005|98955|98992.3|98942.3|99008.3|98958.3|98992|98942|55
1656601940000|2022-06-30 15:12:20|98991.1|98941.1|98972.5|98922.5|98993.2|98943.2|98971.6|98921.6|71
1656601950000|2022-06-30 15:12:30|98972.2|98922.2|98971|98921|98975.9|98925.9|98968.7|98918.7|56
1656601960000|2022-06-30 15:12:40|98970.9|98920.9|98969.5|98919.5|98973.5|98935|98956.9|98914.6|58
1656601970000|2022-06-30 15:12:50|98970.5|98920.5|98984.6|98934.6|98991.2|98941.2|98968.7|98918.7|59
1656601980000|2022-06-30 15:13:00|98985.5|98935.5|98967.7|98917.7|98985.5|98935.5|98966.8|98916.8|73
1656601990000|2022-06-30 15:13:10|98968|98918|98969.3|98919.3|98976.3|98926.3|98965.2|98915.2|63
1656602000000|2022-06-30 15:13:20|98971.5|98921.5|98996.1|98946.1|98996.6|98947.5|98971.5|98921.5|63
1656602010000|2022-06-30 15:13:30|98996.5|98946.5|98997.3|98947.3|98999.7|98949.7|98990.3|98940.3|57
1656602020000|2022-06-30 15:13:40|98993.9|98943.9|98994.8|98944.8|98999.6|98959.6|98981|98941.3|69
1656602030000|2022-06-30 15:13:50|98994.7|98944.7|98981.3|98956.3|98994.8|98962.5|98974|98944.6|69
1656602040000|2022-06-30 15:14:00|98981|98956|98993.5|98968.5|98993.5|98968.5|98979.2|98954.2|62
1656602050000|2022-06-30 15:14:10|98995.4|98970.4|98946.9|98896.9|99005.2|98970.4|98932|98855.3|74
1656602060000|2022-06-30 15:14:20|98947.3|98897.3|98947.3|98897.3|98990.7|98905.7|98928.3|98854.1|64
1656602070000|2022-06-30 15:14:30|98947.2|98897.2|98945.4|98895.4|98964.6|98914.6|98903.9|98853.9|77
1656602080000|2022-06-30 15:14:40|98946.3|98896.3|98939.9|98889.9|98983.3|98907.9|98932.4|98825.1|68
1656602090000|2022-06-30 15:14:50|98940.2|98890.2|98950.8|98900.8|98955.9|98905.9|98931.8|98881.8|73
1656602100000|2022-06-30 15:15:00|98951|98901|98957.6|98907.6|98971.4|98921.4|98939.3|98889.3|79
1656602110000|2022-06-30 15:15:10|98956.2|98906.2|98955.1|98905.1|98985.3|98913.3|98944.4|98859.7|68
1656602120000|2022-06-30 15:15:20|98955.2|98905.2|98955|98905|99003.8|98909.8|98930.7|98848.9|61
1656602130000|2022-06-30 15:15:30|98957|98907|98960.9|98910.9|98965.7|98915.7|98954.4|98904.4|64
1656602140000|2022-06-30 15:15:40|98959.9|98909.9|98974|98924|98976.3|98926.3|98958.5|98908.5|66
1656602150000|2022-06-30 15:15:50|98972.9|98922.9|98971.7|98921.7|98974.9|98924.9|98965.4|98915.4|55
1656602160000|2022-06-30 15:16:00|98971.3|98921.3|98955.5|98905.5|98972.8|98922.8|98955.5|98905.5|63
1656602170000|2022-06-30 15:16:10|98955.9|98905.9|98952.1|98902.1|98957.4|98907.4|98939.7|98889.7|55
1656602180000|2022-06-30 15:16:20|98951.9|98901.9|98952.2|98902.2|98956.7|98906.7|98943.5|98893.5|71
1656602190000|2022-06-30 15:16:30|98952.4|98902.4|98967.4|98917.4|98973.7|98923.7|98951.4|98901.4|63
1656602200000|2022-06-30 15:16:40|98967.1|98917.1|98961.9|98911.9|98970.2|98920.2|98957.2|98907.2|54
1656602210000|2022-06-30 15:16:50|98961.6|98911.6|98968.9|98918.9|98978.6|98928.6|98958.7|98908.7|52
1656602220000|2022-06-30 15:17:00|98972.5|98922.5|98956.9|98906.9|98976.7|98926.7|98955.5|98905.5|64
1656602230000|2022-06-30 15:17:10|98957|98907|98929.4|98879.4|98957|98907|98925.3|98875.3|71
1656602240000|2022-06-30 15:17:20|98930|98880|98935.4|98885.4|98935.4|98885.4|98924.3|98874.3|56
1656602250000|2022-06-30 15:17:30|98934.5|98884.5|98908.9|98858.9|98934.5|98884.5|98897.9|98847.9|71
1656602260000|2022-06-30 15:17:40|98909.1|98859.1|98918.7|98868.7|98919.2|98869.2|98907.8|98857.8|60
1656602270000|2022-06-30 15:17:50|98919|98869|98921|98871|98927.9|98877.9|98915.7|98865.7|58
1656602280000|2022-06-30 15:18:00|98920.8|98870.8|98934.6|98884.6|98935|98885|98917.8|98867.8|58
1656602290000|2022-06-30 15:18:10|98934.3|98884.3|98928.9|98878.9|98936.6|98886.6|98927.1|98877.1|54
1656602300000|2022-06-30 15:18:20|98928.7|98878.7|98953.3|98903.3|98953.5|98903.5|98928|98878|64
1656602310000|2022-06-30 15:18:30|98953.7|98903.7|98947.4|98897.4|98956.7|98906.7|98946|98896|61
1656602320000|2022-06-30 15:18:40|98947.7|98897.7|98951.5|98901.5|98955.2|98905.2|98942.8|98892.8|68
1656602330000|2022-06-30 15:18:50|98951.8|98901.8|98935|98910|98966.6|98916.6|98929.7|98887.5|74
1656602340000|2022-06-30 15:19:00|98935.6|98910.6|98934|98884|98955.5|98912.4|98930.5|98884|69
1656602350000|2022-06-30 15:19:10|98933.4|98883.4|98928.6|98903.6|98950.6|98911.9|98927.9|98883.4|63
1656602360000|2022-06-30 15:19:20|98928.4|98903.4|98942.6|98892.6|98943.6|98906|98927.9|98891.6|27
1656602370000|2022-06-30 15:19:30|98942.5|98892.5|98951.4|98901.4|98961.8|98911.8|98942.5|98892.5|68
1656602380000|2022-06-30 15:19:40|98951.1|98901.1|98967|98917|98970.4|98920.4|98948.6|98898.6|58
1656602390000|2022-06-30 15:19:50|98967.8|98917.8|98963.9|98913.9|98969.3|98919.3|98963.9|98913.9|58
1656602400000|2022-06-30 15:20:00|98964.4|98914.4|98958.3|98908.3|98964.9|98914.9|98958.2|98908.2|59
1656602410000|2022-06-30 15:20:10|98956.4|98906.4|98948.4|98898.4|98961.3|98911.3|98930.4|98893.8|70
1656602420000|2022-06-30 15:20:20|98948|98898|98932.6|98882.6|98952.4|98902.4|98928.3|98878.3|72
1656602430000|2022-06-30 15:20:30|98932.4|98882.4|98929.6|98879.6|98944.5|98894.5|98926.9|98876.9|71
1656602440000|2022-06-30 15:20:40|98929.1|98879.1|98902.6|98852.6|98932.7|98882.7|98877.4|98827.4|76
1656602450000|2022-06-30 15:20:50|98901.4|98851.4|98909.6|98859.6|98914.5|98864.5|98880.4|98830.4|72
1656602460000|2022-06-30 15:21:00|98910.2|98860.2|98924.8|98874.8|98931.5|98881.5|98909.9|98859.9|71
1656602470000|2022-06-30 15:21:10|98925.5|98875.5|98926.1|98876.1|98931.7|98881.7|98919.6|98869.6|64
1656602480000|2022-06-30 15:21:20|98925.8|98875.8|98929|98879|98938.1|98888.1|98923.7|98873.7|73
1656602490000|2022-06-30 15:21:30|98928.7|98878.7|98935|98885|98937.1|98887.1|98928|98878|60
1656602500000|2022-06-30 15:21:40|98933.9|98883.9|98917.1|98867.1|98946.1|98896.1|98909.6|98859.6|64
1656602510000|2022-06-30 15:21:50|98919.6|98869.6|98923.2|98873.2|98923.2|98873.2|98916.9|98866.9|52
1656602520000|2022-06-30 15:22:00|98923.1|98873.1|98923.6|98873.6|98924.2|98874.2|98917.9|98867.9|56
1656602530000|2022-06-30 15:22:10|98924.1|98874.1|98935.7|98885.7|98936.8|98886.8|98924.1|98874.1|62
1656602540000|2022-06-30 15:22:20|98936.3|98886.3|98930.8|98880.8|98939|98889|98928.5|98878.5|59
1656602550000|2022-06-30 15:22:30|98930.4|98880.4|98924.7|98874.7|98932.3|98882.3|98921.8|98871.8|62
1656602560000|2022-06-30 15:22:40|98924.5|98874.5|98941.9|98891.9|98943.2|98893.2|98923.5|98873.5|63
1656602570000|2022-06-30 15:22:50|98942.1|98892.1|98954.7|98904.7|98954.7|98904.7|98940.4|98890.4|52
1656602580000|2022-06-30 15:23:00|98954.4|98904.4|98926.9|98876.9|98954.4|98910.4|98918.6|98871.5|66
1656602590000|2022-06-30 15:23:10|98927.6|98877.6|98941.5|98891.5|98941.8|98891.8|98926|98876|74
1656602600000|2022-06-30 15:23:20|98942.3|98892.3|98932|98882|98945.8|98895.8|98930.3|98880.3|67
1656602610000|2022-06-30 15:23:30|98931.6|98881.6|98939.1|98889.1|98940.2|98890.2|98921.6|98871.6|74
1656602620000|2022-06-30 15:23:40|98938.8|98888.8|98904.9|98854.9|98939|98889|98892.8|98842.8|72
1656602630000|2022-06-30 15:23:50|98905.2|98855.2|98906.3|98856.3|98907.1|98857.1|98898|98848|59
1656602640000|2022-06-30 15:24:00|98908.6|98858.6|98896.1|98871.1|98911.3|98871.5|98893.7|98855.4|40
1656602650000|2022-06-30 15:24:10|98896|98871|98936.2|98886.2|98936.6|98886.6|98895.9|98857.9|66
1656602660000|2022-06-30 15:24:20|98935.7|98885.7|98933.2|98883.2|98937|98887|98929.5|98879.5|62
1656602670000|2022-06-30 15:24:30|98934.1|98884.1|98941.1|98916.1|98955.2|98917.8|98934.1|98884.1|62
1656602680000|2022-06-30 15:24:40|98941.6|98916.6|98934.2|98884.2|98957.1|98920.8|98934.2|98884.2|69
1656602690000|2022-06-30 15:24:50|98934.4|98884.4|98881.4|98856.4|98937|98893|98872.6|98836.1|71
1656602700000|2022-06-30 15:25:00|98899.3|98849.3|98927.4|98877.4|98927.4|98888.5|98895|98847.5|71
1656602710000|2022-06-30 15:25:10|98928.1|98878.1|98936.4|98886.4|98937.8|98887.8|98926.8|98876.8|64
1656602720000|2022-06-30 15:25:20|98934.5|98884.5|98939.2|98889.2|98948.3|98906.7|98931.7|98883.6|68
1656602730000|2022-06-30 15:25:30|98935.7|98885.7|98936.1|98886.1|98942|98892|98933.1|98883.1|57
1656602740000|2022-06-30 15:25:40|98934.3|98884.3|98920|98870|98959.8|98909.8|98916|98866|74
1656602750000|2022-06-30 15:25:50|98911.8|98861.8|98915.2|98865.2|98917.8|98867.8|98903.1|98853.1|69
1656602760000|2022-06-30 15:26:00|98916.8|98866.8|98890.7|98840.7|98916.8|98866.8|98889.4|98839.4|66
1656602770000|2022-06-30 15:26:10|98890.3|98840.3|98882.2|98832.2|98898|98848|98882.2|98832.2|72
1656602780000|2022-06-30 15:26:20|98879.1|98829.1|98865.7|98815.7|98910|98835.2|98861.8|98783.7|55
1656602790000|2022-06-30 15:26:30|98865.9|98815.9|98855|98805|98871.1|98821.1|98854.6|98804.6|58
1656602800000|2022-06-30 15:26:40|98855.8|98805.8|98855.1|98805.1|98859.7|98809.7|98842.7|98792.7|44
1656602810000|2022-06-30 15:26:50|98855.4|98805.4|98854.6|98804.6|98862|98812|98848|98798|46
1656602820000|2022-06-30 15:27:00|98853.6|98803.6|98815.9|98765.9|98855.8|98805.8|98801.7|98751.7|74
1656602830000|2022-06-30 15:27:10|98810|98760|98785.4|98735.4|98839.6|98764.8|98760.7|98685.1|78
1656602840000|2022-06-30 15:27:20|98785.2|98735.2|98757.4|98707.4|98824|98736.2|98749.3|98667.7|78
1656602850000|2022-06-30 15:27:30|98768.8|98718.8|98814.5|98688.1|98826.8|98732.1|98760.2|98673.6|73
1656602860000|2022-06-30 15:27:40|98776.5|98726.5|98763|98713|98816.9|98730.6|98763|98685.9|69
1656602870000|2022-06-30 15:27:50|98765.1|98715.1|98775.6|98725.6|98817.2|98728.7|98761.1|98677|61
1656602880000|2022-06-30 15:28:00|98775.2|98725.2|98789.4|98739.4|98822|98742.4|98768.2|98686.5|76
1656602890000|2022-06-30 15:28:10|98784.7|98734.7|98787.8|98737.8|98837.6|98745.5|98772.7|98678.6|71
1656602900000|2022-06-30 15:28:20|98792.1|98742.1|98785|98735|98836.4|98751|98780.7|98690.7|71
1656602910000|2022-06-30 15:28:30|98785.4|98735.4|98799.2|98749.2|98852.8|98750.7|98779|98699.9|73
1656602920000|2022-06-30 15:28:40|98799.3|98749.3|98790|98740|98806.4|98769|98777.8|98727.8|72
1656602930000|2022-06-30 15:28:50|98791.8|98741.8|98789.6|98739.6|98797.4|98747.4|98782.5|98732.5|65
1656602940000|2022-06-30 15:29:00|98789.4|98739.4|98774.8|98724.8|98809|98741.7|98769.5|98680.2|64
1656602950000|2022-06-30 15:29:10|98776.6|98726.6|98777.6|98727.6|98780.8|98730.8|98763|98713|73
1656602960000|2022-06-30 15:29:20|98780.7|98730.7|98778.2|98728.2|98828.8|98745.6|98769.9|98681.5|64
1656602970000|2022-06-30 15:29:30|98784.9|98734.9|98789.6|98739.6|98803.5|98753.5|98778.5|98728.5|57
1656602980000|2022-06-30 15:29:40|98789.9|98739.9|98810.3|98760.3|98812.2|98762.2|98789.9|98739.9|64
1656602990000|2022-06-30 15:29:50|98808|98758|98817.9|98767.9|98850.6|98772.8|98807.9|98721|67
1656603000000|2022-06-30 15:30:00|98817.3|98767.3|98834.6|98784.6|98842.5|98792.5|98817.3|98767.3|73
1656603010000|2022-06-30 15:30:10|98835.8|98785.8|98835.9|98785.9|98840.2|98790.2|98830|98780|75
1656603020000|2022-06-30 15:30:20|98836.1|98786.1|98791.8|98741.8|98868.1|98786.1|98779.4|98708.8|74
1656603030000|2022-06-30 15:30:30|98791.2|98741.2|98752.2|98702.2|98797.5|98747.5|98751.4|98701.4|75
1656603040000|2022-06-30 15:30:40|98751.8|98701.8|98770.4|98720.4|98791.7|98720.6|98743|98665.8|70
1656603050000|2022-06-30 15:30:50|98771|98721|98771.1|98721.1|98775.7|98725.7|98766.3|98716.3|64
1656603060000|2022-06-30 15:31:00|98764|98714|98798.8|98748.8|98808.7|98753|98764|98675.8|69
1656603070000|2022-06-30 15:31:10|98795.1|98745.1|98803.6|98753.6|98805.5|98755.5|98795|98745|62
1656603080000|2022-06-30 15:31:20|98803.7|98753.7|98798.5|98748.5|98806.4|98756.4|98794.7|98744.7|61
1656603090000|2022-06-30 15:31:30|98798.8|98748.8|98796.9|98746.9|98837.1|98751.5|98792|98711|61
1656603100000|2022-06-30 15:31:40|98795.6|98745.6|98789.2|98739.2|98830.1|98749|98775.8|98697|57
1656603110000|2022-06-30 15:31:50|98794.7|98744.7|98793.8|98743.8|98805.3|98755.3|98788.4|98738.4|74
1656603120000|2022-06-30 15:32:00|98798.1|98748.1|98784.8|98734.8|98838|98761.1|98782|98707.5|73
1656603130000|2022-06-30 15:32:10|98784.9|98734.9|98803.3|98673.6|98822.7|98753.3|98765.6|98673.6|78
1656603140000|2022-06-30 15:32:20|98756.8|98706.8|98780.8|98730.8|98804.5|98742.9|98756.8|98678.3|75
1656603150000|2022-06-30 15:32:30|98781.5|98731.5|98782.6|98732.6|98789.3|98739.3|98775.3|98725.3|67
1656603160000|2022-06-30 15:32:40|98782|98732|98792.5|98742.5|98805|98755|98782|98732|75
1656603170000|2022-06-30 15:32:50|98792.2|98742.2|98789.8|98739.8|98792.4|98742.4|98785.9|98735.9|62
1656603180000|2022-06-30 15:33:00|98789.7|98739.7|98790.4|98740.4|98794.5|98744.5|98789.4|98739.4|60
1656603190000|2022-06-30 15:33:10|98790.3|98740.3|98792.5|98742.5|98795.9|98745.9|98790|98740|59
1656603200000|2022-06-30 15:33:20|98792.1|98742.1|98789.8|98739.8|98792.9|98742.9|98784.1|98734.1|48
1656603210000|2022-06-30 15:33:30|98792.1|98742.1|98788.4|98738.4|98792.1|98742.1|98786.6|98736.6|54
1656603220000|2022-06-30 15:33:40|98788|98738|98789.7|98739.7|98793.4|98743.4|98785.8|98735.8|66
1656603230000|2022-06-30 15:33:50|98791|98741|98791.2|98741.2|98797.6|98747.6|98787.4|98737.4|70
1656603240000|2022-06-30 15:34:00|98790.9|98740.9|98797.6|98747.6|98807.9|98757.9|98789.2|98739.2|74
1656603250000|2022-06-30 15:34:10|98796|98746|98802.5|98752.5|98811.6|98761.6|98791.9|98741.9|66
1656603260000|2022-06-30 15:34:20|98802.4|98752.4|98786.5|98736.5|98803.9|98753.9|98780.3|98730.3|69
1656603270000|2022-06-30 15:34:30|98786.4|98736.4|98787.5|98737.5|98793.7|98743.7|98773.6|98723.6|70
1656603280000|2022-06-30 15:34:40|98789.7|98739.7|98813|98763|98889.5|98805.7|98786.3|98730.1|79
1656603290000|2022-06-30 15:34:50|98813.1|98763.1|98790|98740|98813.8|98763.8|98784.3|98734.3|73
1656603300000|2022-06-30 15:35:00|98788.9|98738.9|98788.2|98738.2|98797.5|98747.5|98774.8|98724.8|66
1656603310000|2022-06-30 15:35:10|98789.4|98739.4|98786|98736|98795.3|98745.3|98772.5|98722.5|73
1656603320000|2022-06-30 15:35:20|98786.5|98736.5|98826.2|98701.1|98832.8|98759.4|98769.5|98701.1|71
1656603330000|2022-06-30 15:35:30|98789.9|98739.9|98817.3|98767.3|98849.7|98767.3|98789.9|98701.3|72
1656603340000|2022-06-30 15:35:40|98819.5|98769.5|98821.1|98771.1|98824.3|98774.3|98797.6|98747.6|70
1656603350000|2022-06-30 15:35:50|98820.9|98770.9|98807.5|98757.5|98822.8|98772.8|98805.9|98755.9|68
1656603360000|2022-06-30 15:36:00|98852.5|98711.8|98834|98784|98869.3|98808.7|98803.1|98695.1|65
1656603370000|2022-06-30 15:36:10|98840.8|98790.8|98795.1|98745.1|98841.1|98791.1|98794.6|98744.6|60
1656603380000|2022-06-30 15:36:20|98794.6|98744.6|98792.3|98742.3|98800.2|98750.2|98789.9|98739.9|61
1656603390000|2022-06-30 15:36:30|98792.2|98742.2|98793.1|98743.1|98795.7|98745.7|98790.5|98740.5|43
1656603400000|2022-06-30 15:36:40|98793|98743|98791.2|98741.2|98802.4|98752.4|98787.5|98737.5|55
1656603410000|2022-06-30 15:36:50|98792.3|98742.3|98801.4|98751.4|98809.8|98759.8|98791.2|98741.2|75
1656603420000|2022-06-30 15:37:00|98804|98754|98798.1|98748.1|98804|98754|98795.4|98745.4|50
1656603430000|2022-06-30 15:37:10|98797.9|98747.9|98866|98816|98866.3|98816.3|98791.6|98741.6|54
1656603440000|2022-06-30 15:37:20|98867|98817|98814.8|98764.8|98869|98819|98801.1|98751.1|64
1656603450000|2022-06-30 15:37:30|98811.7|98761.7|98798|98748|98812.7|98762.7|98794.5|98744.5|64
1656603460000|2022-06-30 15:37:40|98797.1|98747.1|98815.3|98765.3|98815.3|98765.3|98796.2|98746.2|66
1656603470000|2022-06-30 15:37:50|98815.1|98765.1|98811.8|98761.8|98816.3|98766.3|98811|98761|60
1656603480000|2022-06-30 15:38:00|98811.7|98761.7|98817.3|98767.3|98817.7|98767.7|98811.3|98761.3|56
1656603490000|2022-06-30 15:38:10|98817.6|98767.6|98824|98774|98825.7|98775.7|98817.5|98767.5|44
1656603500000|2022-06-30 15:38:20|98823.2|98773.2|98819.2|98769.2|98862.8|98775.4|98818.4|98730.2|49
1656603510000|2022-06-30 15:38:30|98819.1|98769.1|98824.4|98774.4|98826|98776|98819.1|98769.1|56
1656603520000|2022-06-30 15:38:40|98824.6|98774.6|98831.8|98781.8|98834.3|98784.3|98823.7|98773.7|48
1656603530000|2022-06-30 15:38:50|98831.6|98781.6|98835.1|98785.1|98891.2|98795.2|98830.6|98745|54
1656603540000|2022-06-30 15:39:00|98835|98785|98844.8|98794.8|98844.8|98794.8|98830|98780|37
1656603550000|2022-06-30 15:39:10|98846.4|98796.4|98844.7|98794.7|98847.5|98797.5|98842.9|98792.9|35
1656603560000|2022-06-30 15:39:20|98844.8|98794.8|98862.6|98812.6|98869.4|98819.4|98844.6|98794.6|59
1656603570000|2022-06-30 15:39:30|98856.6|98806.6|98858.6|98808.6|98861.6|98811.6|98852.2|98802.2|70
1656603580000|2022-06-30 15:39:40|98858|98808|98855.5|98805.5|98859.3|98809.3|98851.2|98801.2|62
1656603590000|2022-06-30 15:39:50|98855.2|98805.2|98856.9|98806.9|98857.8|98807.8|98854.4|98804.4|41
1656603600000|2022-06-30 15:40:00|98857.3|98807.3|98854.9|98804.9|98858.3|98808.3|98849.1|98799.1|58
1656603610000|2022-06-30 15:40:10|98854.7|98804.7|98850|98800|98857.4|98807.4|98846.8|98796.8|48
1656603620000|2022-06-30 15:40:20|98849.9|98799.9|98843.8|98793.8|98853|98803|98843.8|98793.8|46
1656603630000|2022-06-30 15:40:30|98844.8|98794.8|98855.2|98805.2|98858.2|98808.2|98844.8|98794.8|59
1656603640000|2022-06-30 15:40:40|98856|98806|98862.9|98812.9|98899.5|98814.4|98854.2|98770.7|59
1656603650000|2022-06-30 15:40:50|98862.4|98812.4|98862.8|98812.8|98868.3|98818.3|98854.2|98804.2|60
1656603660000|2022-06-30 15:41:00|98862.1|98812.1|98866.2|98816.2|98866.6|98816.6|98852.1|98802.1|67
1656603670000|2022-06-30 15:41:10|98866.5|98816.5|98877.1|98827.1|98887.4|98837.4|98866.5|98816.5|61
1656603680000|2022-06-30 15:41:20|98877.7|98827.7|98881|98831|98888|98838|98867.5|98817.5|71
1656603690000|2022-06-30 15:41:30|98880.6|98830.6|98880.7|98830.7|98893.1|98843.1|98874.1|98824.1|65
1656603700000|2022-06-30 15:41:40|98880.9|98830.9|98881.3|98831.3|98882.9|98832.9|98874|98824|55
1656603710000|2022-06-30 15:41:50|98880.9|98830.9|98881.8|98831.8|98891.8|98841.8|98879.2|98829.2|60
1656603720000|2022-06-30 15:42:00|98883|98833|98871.7|98821.7|98883|98833|98871.3|98821.3|54
1656603730000|2022-06-30 15:42:10|98871.6|98821.6|98870.7|98820.7|98881.1|98831.1|98864.2|98814.2|48
1656603740000|2022-06-30 15:42:20|98870.6|98820.6|98869.4|98819.4|98877.8|98827.8|98862.3|98812.3|59
1656603750000|2022-06-30 15:42:30|98869.5|98819.5|98860.8|98810.8|98871.6|98821.6|98850.6|98800.6|61
1656603760000|2022-06-30 15:42:40|98860.5|98810.5|98859.7|98809.7|98863.7|98813.7|98856.5|98806.5|59
1656603770000|2022-06-30 15:42:50|98860.7|98810.7|98861.5|98811.5|98862|98812|98857.4|98807.4|28
1656603780000|2022-06-30 15:43:00|98861.4|98811.4|98857.4|98807.4|98862|98812|98853.1|98803.1|50
1656603790000|2022-06-30 15:43:10|98857.8|98807.8|98853.9|98803.9|98858.2|98808.2|98850.5|98800.5|54
1656603800000|2022-06-30 15:43:20|98853.5|98803.5|98847.8|98797.8|98856.7|98806.7|98846.8|98796.8|55
1656603810000|2022-06-30 15:43:30|98847.3|98797.3|98857.6|98807.6|98857.6|98807.6|98847.3|98797.3|50
1656603820000|2022-06-30 15:43:40|98856.6|98806.6|98851.6|98801.6|98860.6|98810.6|98851.5|98801.5|50
1656603830000|2022-06-30 15:43:50|98851.5|98801.5|98858.2|98808.2|98858.4|98808.4|98851.5|98801.5|41
1656603840000|2022-06-30 15:44:00|98893.1|98759.8|98850.1|98800.1|98893.1|98809.9|98843.8|98759.8|59
1656603850000|2022-06-30 15:44:10|98851.1|98801.1|98838.9|98788.9|98854.6|98804.6|98834.4|98784.4|58
1656603860000|2022-06-30 15:44:20|98838.4|98788.4|98833.1|98783.1|98878.5|98790.2|98826|98750|63
1656603870000|2022-06-30 15:44:30|98832.7|98782.7|98822.7|98772.7|98832.7|98782.7|98820.9|98770.9|50
1656603880000|2022-06-30 15:44:40|98819.1|98769.1|98808.6|98758.6|98819.1|98769.1|98806.7|98756.7|57
1656603890000|2022-06-30 15:44:50|98808.7|98758.7|98804.8|98754.8|98808.7|98758.7|98793.5|98743.5|68
1656603900000|2022-06-30 15:45:00|98803.9|98753.9|98808.7|98758.7|98811.4|98761.4|98798.7|98748.7|66
1656603910000|2022-06-30 15:45:10|98810.8|98760.8|98809.9|98759.9|98812.7|98762.7|98803.5|98753.5|63
1656603920000|2022-06-30 15:45:20|98809.5|98759.5|98791.2|98741.2|98809.8|98759.8|98791.2|98741.2|45
1656603930000|2022-06-30 15:45:30|98791.4|98741.4|98789.4|98739.4|98794.4|98744.4|98788.4|98738.4|58
1656603940000|2022-06-30 15:45:40|98789.9|98739.9|98794.6|98744.6|98797.3|98747.3|98789.9|98739.9|47
1656603950000|2022-06-30 15:45:50|98794.7|98744.7|98793.8|98743.8|98797.9|98747.9|98791.6|98741.6|45
1656603960000|2022-06-30 15:46:00|98794.7|98744.7|98797.8|98747.8|98802.5|98752.5|98793|98743|61
1656603970000|2022-06-30 15:46:10|98797.6|98747.6|98793.6|98743.6|98801.3|98751.3|98793|98743|55
1656603980000|2022-06-30 15:46:20|98793.7|98743.7|98785.8|98735.8|98794.6|98744.6|98783.9|98733.9|59
1656603990000|2022-06-30 15:46:30|98786.1|98736.1|98784.6|98734.6|98795.3|98745.3|98782.3|98732.3|65
1656604000000|2022-06-30 15:46:40|98783.8|98733.8|98804.1|98754.1|98804.7|98754.7|98781.2|98731.2|69
1656604010000|2022-06-30 15:46:50|98803.4|98753.4|98770.6|98720.6|98806.2|98756.2|98770.6|98720.6|73
1656604020000|2022-06-30 15:47:00|98770.5|98720.5|98751.8|98701.8|98798.9|98722.2|98751.8|98669.4|71
1656604030000|2022-06-30 15:47:10|98753.6|98703.6|98757|98707|98763|98713|98753.6|98703.6|68
1656604040000|2022-06-30 15:47:20|98755.3|98705.3|98702.8|98652.8|98755.6|98705.6|98702.8|98652.8|75
1656604050000|2022-06-30 15:47:30|98703.8|98653.8|98717.8|98667.8|98719.6|98669.6|98702.5|98652.5|78
1656604060000|2022-06-30 15:47:40|98718.3|98668.3|98706.7|98656.7|98721|98671|98705.3|98655.3|75
1656604070000|2022-06-30 15:47:50|98706.3|98656.3|98691|98641|98709.7|98659.7|98686.3|98636.3|79
1656604080000|2022-06-30 15:48:00|98690.6|98640.6|98691|98641|98703.9|98653.9|98689|98639|74
1656604090000|2022-06-30 15:48:10|98690.4|98640.4|98688|98638|98699.3|98649.3|98687.7|98637.7|77
1656604100000|2022-06-30 15:48:20|98688.6|98638.6|98704.4|98654.4|98708.9|98658.9|98687.6|98637.6|74
1656604110000|2022-06-30 15:48:30|98690.3|98640.3|98678.4|98628.4|98694.3|98644.3|98673|98623|68
1656604120000|2022-06-30 15:48:40|98679.6|98629.6|98664.2|98614.2|98687.4|98637.4|98664.2|98614.2|79
1656604130000|2022-06-30 15:48:50|98665.5|98615.5|98662.7|98612.7|98666|98616|98657.2|98607.2|77
1656604140000|2022-06-30 15:49:00|98662.2|98612.2|98655.1|98605.1|98671.2|98621.2|98655.1|98605.1|70
1656604150000|2022-06-30 15:49:10|98655.2|98605.2|98648.8|98598.8|98661.7|98611.7|98646.6|98596.6|74
1656604160000|2022-06-30 15:49:20|98651|98601|98633.3|98583.3|98651|98601|98627.3|98577.3|74
1656604170000|2022-06-30 15:49:30|98634.2|98584.2|98633.8|98583.8|98637.5|98587.5|98629.8|98579.8|74
1656604180000|2022-06-30 15:49:40|98634.4|98584.4|98669.4|98619.4|98670.7|98620.7|98632.7|98582.7|78
1656604190000|2022-06-30 15:49:50|98668.5|98618.5|98693.7|98643.7|98696|98646|98667.8|98617.8|74
1656604200000|2022-06-30 15:50:00|98692.9|98642.9|98653.4|98603.4|98700.1|98650.1|98653.3|98603.3|77
1656604210000|2022-06-30 15:50:10|98650.9|98600.9|98629.6|98579.6|98650.9|98600.9|98624.8|98574.8|80
1656604220000|2022-06-30 15:50:20|98622.4|98572.4|98655.8|98605.8|98665|98615|98618.9|98568.9|77
1656604230000|2022-06-30 15:50:30|98658.3|98608.3|98655.9|98605.9|98663.2|98613.2|98653.5|98603.5|63
1656604240000|2022-06-30 15:50:40|98656.2|98606.2|98659.5|98609.5|98664.2|98614.2|98650.2|98600.2|72
1656604250000|2022-06-30 15:50:50|98658.5|98608.5|98662.2|98612.2|98669|98619|98658.5|98608.5|69
1656604260000|2022-06-30 15:51:00|98662|98612|98660.7|98610.7|98666.7|98616.7|98659.4|98609.4|60
1656604270000|2022-06-30 15:51:10|98658.5|98608.5|98663.2|98613.2|98673.7|98623.7|98654.1|98604.1|69
1656604280000|2022-06-30 15:51:20|98662.8|98612.8|98665.1|98615.1|98678|98628|98659.7|98609.7|71
1656604290000|2022-06-30 15:51:30|98663.2|98613.2|98660.9|98610.9|98665.9|98615.9|98657.6|98607.6|71
1656604300000|2022-06-30 15:51:40|98661|98611|98661.1|98611.1|98663|98613|98657.8|98607.8|64
1656604310000|2022-06-30 15:51:50|98661.6|98611.6|98665.9|98615.9|98673.1|98623.1|98660.2|98610.2|74
1656604320000|2022-06-30 15:52:00|98666.6|98616.6|98670.4|98620.4|98684.2|98634.2|98662.4|98612.4|73
1656604330000|2022-06-30 15:52:10|98670|98620|98698.4|98648.4|98708.5|98658.5|98670|98620|74
1656604340000|2022-06-30 15:52:20|98698.6|98648.6|98708.8|98658.8|98718.1|98668.1|98698.6|98648.6|75
1656604350000|2022-06-30 15:52:30|98706.3|98656.3|98721.3|98671.3|98731.3|98681.3|98703.1|98653.1|74
1656604360000|2022-06-30 15:52:40|98721|98671|98726.2|98676.2|98738.3|98688.3|98717.1|98667.1|76
1656604370000|2022-06-30 15:52:50|98725.6|98675.6|98732.5|98682.5|98740|98690|98717.1|98667.1|72
1656604380000|2022-06-30 15:53:00|98732.7|98682.7|98728.7|98678.7|98740.4|98690.4|98709|98659|74
1656604390000|2022-06-30 15:53:10|98731.1|98681.1|98735.3|98685.3|98739.6|98689.6|98722|98672|63
1656604400000|2022-06-30 15:53:20|98737.1|98687.1|98721.1|98671.1|98741.8|98691.8|98721.1|98671.1|69
1656604410000|2022-06-30 15:53:30|98727.5|98677.5|98733.9|98683.9|98740.2|98690.2|98724.2|98674.2|70
1656604420000|2022-06-30 15:53:40|98736.3|98686.3|98731.3|98681.3|98741.4|98691.4|98728.9|98678.9|62
1656604430000|2022-06-30 15:53:50|98732.2|98682.2|98737.4|98687.4|98743.7|98693.7|98731.9|98681.9|66
1656604440000|2022-06-30 15:54:00|98736.4|98686.4|98732.2|98682.2|98743.1|98693.1|98728.5|98678.5|75
1656604450000|2022-06-30 15:54:10|98733.8|98683.8|98729.7|98679.7|98737.1|98687.1|98727.4|98677.4|70
1656604460000|2022-06-30 15:54:20|98729.4|98679.4|98735.2|98685.2|98739.1|98698.3|98723.3|98676|73
1656604470000|2022-06-30 15:54:30|98735.5|98685.5|98736|98686|98739.7|98689.7|98727.8|98677.8|72
1656604480000|2022-06-30 15:54:40|98736.1|98686.1|98733.8|98683.8|98740.5|98690.5|98732.9|98682.9|65
1656604490000|2022-06-30 15:54:50|98729|98679|98706.6|98656.6|98730.6|98680.6|98699.9|98656.6|71
1656604500000|2022-06-30 15:55:00|98710.2|98660.2|98708.2|98658.2|98718.5|98668.5|98704.2|98654.2|69
1656604510000|2022-06-30 15:55:10|98708.5|98658.5|98718.8|98668.8|98720.5|98670.5|98697.7|98647.7|65
1656604520000|2022-06-30 15:55:20|98718.3|98668.3|98722|98672|98731.3|98681.3|98707.6|98657.6|72
1656604530000|2022-06-30 15:55:30|98722.2|98672.2|98719.3|98669.3|98724.3|98674.3|98709.7|98659.7|68
1656604540000|2022-06-30 15:55:40|98720.6|98670.6|98705.8|98655.8|98720.6|98670.6|98703.3|98653.3|73
1656604550000|2022-06-30 15:55:50|98705.5|98655.5|98717.1|98667.1|98727.3|98677.3|98704.7|98654.7|69
1656604560000|2022-06-30 15:56:00|98715.4|98665.4|98715.4|98665.4|98717.4|98667.4|98710.1|98660.1|65
1656604570000|2022-06-30 15:56:10|98715.2|98665.2|98705.4|98655.4|98715.5|98665.5|98691.5|98641.5|67
1656604580000|2022-06-30 15:56:20|98705.3|98655.3|98669.5|98644.5|98707.1|98657.1|98667.7|98632.1|76
1656604590000|2022-06-30 15:56:30|98667.3|98642.3|98649.3|98624.3|98691.6|98645.9|98649.3|98621.7|74
1656604600000|2022-06-30 15:56:40|98649.9|98624.9|98700|98650|98700|98656.3|98646.8|98621.8|73
1656604610000|2022-06-30 15:56:50|98705.2|98655.2|98689.4|98664.4|98709.5|98672.5|98685.4|98647|64
1656604620000|2022-06-30 15:57:00|98690.1|98665.1|98702.3|98652.3|98715|98669|98685.7|98651.1|59
1656604630000|2022-06-30 15:57:10|98702.2|98652.2|98692.6|98642.6|98706|98659.7|98675.2|98637.1|64
1656604640000|2022-06-30 15:57:20|98693.1|98643.1|98716.2|98666.2|98716.2|98666.2|98689.5|98639.5|67
1656604650000|2022-06-30 15:57:30|98718.6|98668.6|98709.7|98659.7|98718.6|98668.6|98703.7|98653.7|73
1656604660000|2022-06-30 15:57:40|98710.7|98660.7|98672.9|98647.9|98716.9|98666.9|98672.7|98639.9|74
1656604670000|2022-06-30 15:57:50|98673.5|98648.5|98671.1|98646.1|98711.1|98661.1|98670.2|98631.8|78
1656604680000|2022-06-30 15:58:00|98670.2|98645.2|98678|98653|98698.1|98661.7|98658.7|98627|74
1656604690000|2022-06-30 15:58:10|98678.5|98653.5|98687.8|98637.8|98706|98673.9|98678.5|98636.5|71
1656604700000|2022-06-30 15:58:20|98686.4|98636.4|98707.7|98657.7|98708.5|98658.5|98685.5|98635.5|67
1656604710000|2022-06-30 15:58:30|98708.3|98658.3|98686.6|98636.6|98711.9|98661.9|98685.2|98635.2|74
1656604720000|2022-06-30 15:58:40|98687|98637|98654.3|98629.3|98687|98647.2|98652.8|98618.5|74
1656604730000|2022-06-30 15:58:50|98653.6|98628.6|98683.7|98633.7|98683.7|98641.9|98648.4|98608.2|70
1656604740000|2022-06-30 15:59:00|98688.6|98638.6|98670.6|98620.6|98695.4|98645.4|98669.1|98619.1|71
1656604750000|2022-06-30 15:59:10|98671.1|98621.1|98655.1|98605.1|98671.2|98621.2|98653.8|98603.8|66
1656604760000|2022-06-30 15:59:20|98655.3|98605.3|98647.9|98597.9|98658.5|98608.5|98647.9|98597.9|52
1656604770000|2022-06-30 15:59:30|98650.6|98600.6|98640.5|98590.5|98652|98603.5|98627.4|98577.4|74
1656604780000|2022-06-30 15:59:40|98640.4|98590.4|98574.3|98524.3|98647.4|98597.4|98571.6|98521.6|68
1656604790000|2022-06-30 15:59:50|98572.2|98522.2|98582.4|98532.4|98596.1|98546.1|98572.2|98522.2|62
1656604800000|2022-06-30 16:00:00|98583.5|98533.5|98619|98569|98619.6|98569.6|98562.7|98512.7|73
1656604810000|2022-06-30 16:00:10|98622.1|98572.1|98655.7|98605.7|98655.7|98614.9|98618.5|98568.5|61
1656604820000|2022-06-30 16:00:20|98656.4|98606.4|98610.8|98560.8|98674.8|98624.8|98610.8|98560.8|74
1656604830000|2022-06-30 16:00:30|98611.2|98561.2|98596.4|98546.4|98627|98562|98580.4|98501.5|76
1656604840000|2022-06-30 16:00:40|98595.8|98545.8|98592.9|98542.9|98598.3|98548.3|98582.2|98532.2|71
1656604850000|2022-06-30 16:00:50|98587.8|98537.8|98585.3|98535.3|98603.3|98553.3|98585.3|98535.3|66
1656604860000|2022-06-30 16:01:00|98593.4|98543.4|98587.2|98537.2|98607.3|98557.3|98577.4|98537.2|75
1656604870000|2022-06-30 16:01:10|98587.9|98537.9|98584.9|98534.9|98594.8|98544.8|98577.4|98527.4|69
1656604880000|2022-06-30 16:01:20|98596.5|98546.5|98633.3|98583.3|98645.6|98595.6|98596.5|98546.5|68
1656604890000|2022-06-30 16:01:30|98633.4|98583.4|98625.4|98575.4|98633.4|98583.4|98623.8|98573.8|64
1656604900000|2022-06-30 16:01:40|98625.7|98575.7|98635.4|98585.4|98640.5|98591|98612.9|98575.5|62
1656604910000|2022-06-30 16:01:50|98635.3|98585.3|98621.6|98571.6|98637.5|98590.8|98615.8|98569.1|47
1656604920000|2022-06-30 16:02:00|98619.8|98569.8|98617.2|98592.2|98625.1|98592.7|98604.5|98566.8|53
1656604930000|2022-06-30 16:02:10|98616.9|98591.9|98608.6|98558.6|98618.8|98592.3|98599.2|98558|50
1656604940000|2022-06-30 16:02:20|98608.9|98558.9|98615|98565|98617.3|98567.3|98608.9|98558.9|52
1656604950000|2022-06-30 16:02:30|98613.3|98563.3|98632.2|98582.2|98635.1|98585.1|98613.3|98563.3|69
1656604960000|2022-06-30 16:02:40|98629.1|98579.1|98643.7|98593.7|98648.7|98598.7|98627.3|98577.3|69
1656604970000|2022-06-30 16:02:50|98643.8|98593.8|98654.1|98604.1|98658.8|98608.8|98640.6|98590.6|65
1656604980000|2022-06-30 16:03:00|98654.3|98604.3|98681|98631|98681|98631|98653.9|98603.9|64
1656604990000|2022-06-30 16:03:10|98681.1|98631.1|98674.9|98624.9|98687.2|98637.2|98674.9|98624.9|64
1656605000000|2022-06-30 16:03:20|98674.8|98624.8|98668|98618|98679.3|98629.3|98666.6|98616.6|62
1656605010000|2022-06-30 16:03:30|98669|98619|98689.9|98639.9|98689.9|98639.9|98669|98619|70
1656605020000|2022-06-30 16:03:40|98690|98640|98687.4|98637.4|98690.3|98640.3|98682.8|98632.8|67
1656605030000|2022-06-30 16:03:50|98689.9|98639.9|98672.2|98622.2|98693.9|98643.9|98665.5|98615.5|55
1656605040000|2022-06-30 16:04:00|98671|98621|98657.5|98607.5|98678.6|98628.6|98657.5|98607.5|68
1656605050000|2022-06-30 16:04:10|98657.8|98607.8|98655.6|98605.6|98667.4|98617.4|98648.8|98598.8|59
1656605060000|2022-06-30 16:04:20|98655|98605|98654|98604|98658.7|98608.7|98653|98603|44
1656605070000|2022-06-30 16:04:30|98654.3|98604.3|98638|98588|98655.3|98605.3|98637.9|98587.9|55
1656605080000|2022-06-30 16:04:40|98637.6|98587.6|98644.5|98594.5|98644.5|98594.5|98636.6|98586.6|54
1656605090000|2022-06-30 16:04:50|98642.6|98592.6|98657.5|98607.5|98657.5|98607.5|98634.4|98584.4|53
1656605100000|2022-06-30 16:05:00|98645.8|98595.8|98636.4|98586.4|98649.7|98599.7|98635.9|98585.9|62
1656605110000|2022-06-30 16:05:10|98636.7|98586.7|98610.5|98560.5|98636.8|98586.8|98594.2|98554.4|75
1656605120000|2022-06-30 16:05:20|98607.7|98557.7|98639|98589|98643.4|98593.4|98597.8|98554.5|75
1656605130000|2022-06-30 16:05:30|98639.1|98589.1|98662.9|98612.9|98662.9|98612.9|98636.4|98586.4|47
1656605140000|2022-06-30 16:05:40|98660.7|98610.7|98691.9|98641.9|98693|98643|98660.7|98610.7|78
1656605150000|2022-06-30 16:05:50|98692|98642|98688.1|98638.1|98701.9|98651.9|98686.8|98636.8|64
1656605160000|2022-06-30 16:06:00|98689.9|98639.9|98668.4|98618.4|98689.9|98639.9|98654.4|98604.4|72
1656605170000|2022-06-30 16:06:10|98670.5|98620.5|98743.5|98614.9|98743.5|98661.8|98669|98614.9|72
1656605180000|2022-06-30 16:06:20|98717.1|98667.1|98722.8|98672.8|98722.8|98672.8|98709.9|98659.9|67
1656605190000|2022-06-30 16:06:30|98717.1|98667.1|98714.6|98664.6|98725.6|98675.6|98709|98659|66
1656605200000|2022-06-30 16:06:40|98712.3|98662.3|98705.6|98655.6|98752.5|98667.1|98679.9|98607.4|71
1656605210000|2022-06-30 16:06:50|98705.1|98655.1|98702.9|98652.9|98713.2|98663.2|98699.5|98649.5|52
1656605220000|2022-06-30 16:07:00|98702.3|98652.3|98708.1|98658.1|98715.8|98665.8|98699.7|98649.7|70
1656605230000|2022-06-30 16:07:10|98707.4|98657.4|98709.4|98659.4|98718.5|98668.5|98706.1|98656.1|65
1656605240000|2022-06-30 16:07:20|98708.7|98658.7|98709.8|98659.8|98710.9|98660.9|98705.6|98655.6|52
1656605250000|2022-06-30 16:07:30|98708.8|98658.8|98708.4|98658.4|98709.8|98659.8|98705.5|98655.5|33
1656605260000|2022-06-30 16:07:40|98708.9|98658.9|98713.3|98663.3|98717.2|98667.2|98697.9|98647.9|51
1656605270000|2022-06-30 16:07:50|98713|98663|98712.2|98662.2|98714.9|98664.9|98710.5|98660.5|23
1656605280000|2022-06-30 16:08:00|98711.2|98661.2|98712.6|98662.6|98714.3|98664.3|98711.2|98661.2|17
1656605290000|2022-06-30 16:08:10|98712.9|98662.9|98718.7|98668.7|98723.6|98673.6|98695.9|98645.9|60
1656605300000|2022-06-30 16:08:20|98721.6|98671.6|98721.1|98671.1|98722.9|98672.9|98717.2|98667.2|37
1656605310000|2022-06-30 16:08:30|98720.3|98670.3|98717.1|98667.1|98723.7|98673.7|98716|98666|36
1656605320000|2022-06-30 16:08:40|98717.2|98667.2|98709.3|98659.3|98719.2|98669.2|98709.3|98659.3|39
1656605330000|2022-06-30 16:08:50|98708.5|98658.5|98706.5|98656.5|98709.3|98659.3|98702.8|98652.8|60
1656605340000|2022-06-30 16:09:00|98706.4|98656.4|98708.8|98658.8|98714.9|98664.9|98703.6|98653.6|60
1656605350000|2022-06-30 16:09:10|98708.5|98658.5|98720.6|98670.6|98726.7|98676.7|98708.1|98658.1|65
1656605360000|2022-06-30 16:09:20|98720.4|98670.4|98732.5|98682.5|98733.6|98683.6|98717.8|98667.8|68
1656605370000|2022-06-30 16:09:30|98732.8|98682.8|98736.9|98686.9|98744.3|98694.3|98729.9|98679.9|73
1656605380000|2022-06-30 16:09:40|98737.3|98687.3|98725|98675|98739.9|98689.9|98725|98675|70
1656605390000|2022-06-30 16:09:50|98726.4|98676.4|98723|98673|98774.8|98682.6|98713.6|98626.4|72
1656605400000|2022-06-30 16:10:00|98722.6|98672.6|98713.4|98663.4|98722.6|98672.6|98700.5|98650.5|75
1656605410000|2022-06-30 16:10:10|98714.1|98664.1|98711.2|98661.2|98715.1|98665.1|98706.4|98656.4|57
1656605420000|2022-06-30 16:10:20|98709.9|98659.9|98709.4|98659.4|98727.3|98677.3|98686.7|98636.7|69
1656605430000|2022-06-30 16:10:30|98715.5|98665.5|98720.2|98670.2|98724.3|98674.3|98708.1|98658.1|65
1656605440000|2022-06-30 16:10:40|98720.3|98670.3|98722.7|98672.7|98727.3|98677.3|98711.9|98661.9|69
1656605450000|2022-06-30 16:10:50|98722.1|98672.1|98726.3|98676.3|98726.3|98676.3|98717.9|98667.9|66
1656605460000|2022-06-30 16:11:00|98724.6|98674.6|98717.4|98667.4|98731.6|98681.6|98708.1|98658.1|72
1656605470000|2022-06-30 16:11:10|98716.9|98666.9|98717.1|98667.1|98722|98672|98714.2|98664.2|62
1656605480000|2022-06-30 16:11:20|98716.4|98666.4|98719.3|98669.3|98719.3|98669.3|98714.3|98664.3|52
1656605490000|2022-06-30 16:11:30|98715.8|98665.8|98718.1|98668.1|98718.1|98668.1|98714.6|98664.6|44
1656605500000|2022-06-30 16:11:40|98717.4|98667.4|98721.4|98671.4|98727.6|98677.6|98714|98664|55
1656605510000|2022-06-30 16:11:50|98722.1|98672.1|98725.7|98675.7|98728.9|98678.9|98717.1|98667.1|61
1656605520000|2022-06-30 16:12:00|98724.6|98674.6|98721.6|98671.6|98729.1|98679.1|98718.9|98668.9|68
1656605530000|2022-06-30 16:12:10|98723.5|98673.5|98730.7|98680.7|98734.5|98684.5|98721.4|98671.4|56
1656605540000|2022-06-30 16:12:20|98731|98681|98730.9|98680.9|98773.6|98684.5|98726|98641|60
1656605550000|2022-06-30 16:12:30|98730|98680|98729|98679|98733.5|98683.5|98728.3|98678.3|45
1656605560000|2022-06-30 16:12:40|98728.8|98678.8|98741.5|98691.5|98747|98697|98728.8|98678.8|69
1656605570000|2022-06-30 16:12:50|98740.8|98690.8|98739.4|98689.4|98749.5|98699.5|98738.8|98688.8|76
1656605580000|2022-06-30 16:13:00|98745|98695|98741.5|98691.5|98761.7|98711.7|98740.8|98690.8|65
1656605590000|2022-06-30 16:13:10|98743.8|98693.8|98750.8|98700.8|98753.3|98703.3|98735.9|98685.9|47
1656605600000|2022-06-30 16:13:20|98748.4|98698.4|98752.7|98702.7|98754.6|98704.6|98747.6|98697.6|64
1656605610000|2022-06-30 16:13:30|98752.4|98702.4|98764.1|98714.1|98765.5|98715.5|98748.3|98698.3|67
1656605620000|2022-06-30 16:13:40|98764.7|98714.7|98755.4|98705.4|98767.2|98717.2|98755.1|98705.1|67
1656605630000|2022-06-30 16:13:50|98755.3|98705.3|98744.8|98694.8|98757.6|98707.6|98743.1|98693.1|50
1656605640000|2022-06-30 16:14:00|98744.9|98694.9|98746.8|98696.8|98748.6|98698.6|98741.1|98691.1|55
1656605650000|2022-06-30 16:14:10|98746.9|98696.9|98747.2|98697.2|98751.1|98701.1|98745.8|98695.8|51
1656605660000|2022-06-30 16:14:20|98747.8|98697.8|98746.2|98696.2|98751.4|98701.4|98744.2|98694.2|65
1656605670000|2022-06-30 16:14:30|98745.3|98695.3|98752.2|98702.2|98756.3|98706.3|98743.6|98693.6|59
1656605680000|2022-06-30 16:14:40|98752.7|98702.7|98728.6|98678.6|98759.3|98709.3|98717.3|98667.3|58
1656605690000|2022-06-30 16:14:50|98730.4|98680.4|98724.2|98674.2|98737.5|98687.5|98710.2|98660.2|75
1656605700000|2022-06-30 16:15:00|98724.7|98674.7|98728.1|98678.1|98729.3|98679.3|98720.5|98670.5|67
1656605710000|2022-06-30 16:15:10|98728.3|98678.3|98716.3|98666.3|98728.9|98678.9|98702.1|98652.1|65
1656605720000|2022-06-30 16:15:20|98715.6|98665.6|98714.2|98664.2|98720.2|98670.2|98709.1|98659.1|68
1656605730000|2022-06-30 16:15:30|98714.3|98664.3|98710.3|98660.3|98715.3|98665.3|98709.9|98659.9|50
1656605740000|2022-06-30 16:15:40|98710.4|98660.4|98712.1|98662.1|98712.6|98662.6|98710.1|98660.1|31
1656605750000|2022-06-30 16:15:50|98712.3|98662.3|98712.1|98662.1|98713.8|98663.8|98709.3|98659.3|37
1656605760000|2022-06-30 16:16:00|98711.7|98661.7|98709.1|98659.1|98714.8|98664.8|98705.1|98655.1|46
1656605770000|2022-06-30 16:16:10|98709.7|98659.7|98703|98653|98712.4|98662.4|98695.2|98645.2|59
1656605780000|2022-06-30 16:16:20|98703.1|98653.1|98689.6|98639.6|98703.1|98653.1|98686.4|98636.4|47
1656605790000|2022-06-30 16:16:30|98692.7|98642.7|98692.1|98642.1|98692.7|98642.7|98690.2|98640.2|43
1656605800000|2022-06-30 16:16:40|98693.6|98643.6|98695.4|98645.4|98697.8|98647.8|98687|98637|62
1656605810000|2022-06-30 16:16:50|98695.3|98645.3|98696.5|98646.5|98697.5|98647.5|98691.2|98641.2|47
1656605820000|2022-06-30 16:17:00|98695.9|98645.9|98696.6|98646.6|98696.9|98646.9|98694.7|98644.7|31
1656605830000|2022-06-30 16:17:10|98696.8|98646.8|98697.5|98647.5|98698.1|98648.1|98694.2|98644.2|42
1656605840000|2022-06-30 16:17:20|98698.4|98648.4|98692.6|98642.6|98700.3|98650.3|98689.8|98639.8|58
1656605850000|2022-06-30 16:17:30|98693.6|98643.6|98696.1|98646.1|98696.5|98646.5|98690.3|98640.3|42
1656605860000|2022-06-30 16:17:40|98697.1|98647.1|98699.8|98649.8|98714.5|98664.5|98691.6|98641.6|74
1656605870000|2022-06-30 16:17:50|98698.5|98648.5|98715.7|98665.7|98723.2|98673.2|98698.5|98648.5|65
1656605880000|2022-06-30 16:18:00|98716.1|98666.1|98728.2|98678.2|98729.5|98679.5|98712.6|98662.6|68
1656605890000|2022-06-30 16:18:10|98726|98676|98721.2|98671.2|98726.5|98676.5|98709.8|98659.8|65
1656605900000|2022-06-30 16:18:20|98722.2|98672.2|98690.5|98640.5|98732.5|98672.2|98673.7|98602.2|60
1656605910000|2022-06-30 16:18:30|98692.6|98642.6|98693.4|98643.4|98693.4|98643.4|98687.8|98637.8|30
1656605920000|2022-06-30 16:18:40|98693.6|98643.6|98711.1|98661.1|98712.5|98662.5|98692.5|98642.5|57
1656605930000|2022-06-30 16:18:50|98711.6|98661.6|98679.4|98629.4|98722.6|98661.9|98667.6|98589.7|65
1656605940000|2022-06-30 16:19:00|98690.7|98640.7|98659.8|98609.8|98699.8|98649.8|98653.7|98603.7|73
1656605950000|2022-06-30 16:19:10|98659.6|98609.6|98680.8|98630.8|98721.8|98644.2|98654.6|98576.9|66
1656605960000|2022-06-30 16:19:20|98680.7|98630.7|98689.8|98639.8|98704.3|98654.3|98649.8|98599.8|59
1656605970000|2022-06-30 16:19:30|98687.8|98637.8|98675.4|98625.4|98722.3|98639.8|98674.3|98597.3|58
1656605980000|2022-06-30 16:19:40|98677|98627|98678.7|98628.7|98681.2|98631.2|98673.5|98623.5|52
1656605990000|2022-06-30 16:19:50|98678.1|98628.1|98636.7|98586.7|98678.1|98628.1|98634.8|98584.8|75
1656606000000|2022-06-30 16:20:00|98639.8|98589.8|98653.6|98603.6|98664.4|98614.4|98629.4|98579.4|78
1656606010000|2022-06-30 16:20:10|98656.8|98606.8|98644|98594|98659.3|98609.3|98630.7|98580.7|79
1656606020000|2022-06-30 16:20:20|98645.3|98595.3|98655.1|98605.1|98696.2|98617|98635.3|98556.6|77
1656606030000|2022-06-30 16:20:30|98655.2|98605.2|98633.6|98583.6|98673.4|98623.4|98633.6|98583.6|74
1656606040000|2022-06-30 16:20:40|98637.3|98587.3|98629.1|98579.1|98641.7|98591.7|98625|98575|70
1656606050000|2022-06-30 16:20:50|98629|98579|98632.7|98582.7|98690.2|98608.8|98622|98535.2|78
1656606060000|2022-06-30 16:21:00|98630.4|98580.4|98622.2|98572.2|98655.8|98605.8|98611.1|98561.1|77
1656606070000|2022-06-30 16:21:10|98619.5|98569.5|98584.1|98534.1|98634.6|98584.6|98580.9|98530.9|76
1656606080000|2022-06-30 16:21:20|98586.1|98536.1|98598.8|98548.8|98600|98550|98561|98511|72
1656606090000|2022-06-30 16:21:30|98596.1|98546.1|98563.9|98513.9|98600.1|98550.1|98551.6|98501.6|76
1656606100000|2022-06-30 16:21:40|98559.3|98509.3|98555.4|98505.4|98598.7|98548.7|98549.2|98499.2|67
1656606110000|2022-06-30 16:21:50|98553.6|98503.6|98566.2|98516.2|98627.9|98541.1|98549.9|98477|72
1656606120000|2022-06-30 16:22:00|98557|98507|98578.8|98528.8|98620.9|98548.9|98547.2|98490.8|76
1656606130000|2022-06-30 16:22:10|98576.9|98526.9|98550|98500|98578.4|98528.4|98545.5|98495.5|67
1656606140000|2022-06-30 16:22:20|98548.4|98498.4|98544.3|98494.3|98584.9|98534.9|98537.2|98487.2|79
1656606150000|2022-06-30 16:22:30|98548.2|98498.2|98556.1|98506.1|98575.4|98525.4|98532.6|98482.6|70
1656606160000|2022-06-30 16:22:40|98554.2|98504.2|98536.2|98486.2|98559.4|98509.4|98534|98484|67
1656606170000|2022-06-30 16:22:50|98547.2|98497.2|98553.9|98503.9|98565.8|98515.8|98538|98488|77
1656606180000|2022-06-30 16:23:00|98556.6|98506.6|98552.2|98502.2|98576.7|98526.7|98541.8|98491.8|74
1656606190000|2022-06-30 16:23:10|98552.5|98502.5|98594.4|98544.4|98601.3|98551.3|98551.9|98501.9|75
1656606200000|2022-06-30 16:23:20|98588.3|98538.3|98594|98544|98601.1|98551.1|98573.9|98523.9|72
1656606210000|2022-06-30 16:23:30|98602.7|98552.7|98595.5|98545.5|98633.9|98583.9|98595.5|98545.5|75
1656606220000|2022-06-30 16:23:40|98604.6|98554.6|98629.1|98579.1|98629.1|98579.1|98600.4|98550.4|76
1656606230000|2022-06-30 16:23:50|98623.2|98573.2|98592.2|98542.2|98634.1|98577|98592.2|98505.2|70
1656606240000|2022-06-30 16:24:00|98597.1|98547.1|98581.6|98531.6|98619|98569|98581.6|98531.6|70
1656606250000|2022-06-30 16:24:10|98581.8|98531.8|98585.7|98535.7|98612.8|98562.8|98576.7|98526.7|66
1656606260000|2022-06-30 16:24:20|98586.6|98536.6|98567.8|98517.8|98595.1|98545.1|98566.3|98516.3|63
1656606270000|2022-06-30 16:24:30|98565.4|98515.4|98584.8|98534.8|98626.2|98556.3|98559.6|98478.5|72
1656606280000|2022-06-30 16:24:40|98588.7|98538.7|98579.1|98529.1|98603|98553|98552.9|98502.9|75
1656606290000|2022-06-30 16:24:50|98592.1|98542.1|98537.5|98487.5|98592.1|98542.1|98525.8|98475.8|76
1656606300000|2022-06-30 16:25:00|98535.2|98485.2|98541.7|98491.7|98547.6|98497.6|98525.4|98475.4|72
1656606310000|2022-06-30 16:25:10|98540.6|98490.6|98537.5|98487.5|98542.8|98492.8|98537.5|98487.5|45
1656606320000|2022-06-30 16:25:20|98533.5|98483.5|98511.5|98461.5|98551.2|98501.2|98508.7|98458.7|77
1656606330000|2022-06-30 16:25:30|98510.5|98460.5|98501.3|98451.3|98512|98462|98490|98440|71
1656606340000|2022-06-30 16:25:40|98498.6|98448.6|98491.8|98441.8|98502|98452|98490.9|98440.9|57
1656606350000|2022-06-30 16:25:50|98491.7|98441.7|98495.6|98445.6|98501.2|98451.2|98490.1|98440.1|50
1656606360000|2022-06-30 16:26:00|98501.8|98451.8|98501.1|98451.1|98502|98452|98485.4|98435.4|61
1656606370000|2022-06-30 16:26:10|98501|98451|98502.9|98452.9|98507.4|98457.4|98498.1|98448.1|48
1656606380000|2022-06-30 16:26:20|98503.1|98453.1|98500.5|98450.5|98503.6|98453.6|98490.4|98440.4|53
1656606390000|2022-06-30 16:26:30|98500.6|98450.6|98490.3|98440.3|98503.5|98453.5|98488.5|98438.5|61
1656606400000|2022-06-30 16:26:40|98488.5|98438.5|98486.9|98436.9|98496.4|98446.4|98486|98436|56
1656606410000|2022-06-30 16:26:50|98486.8|98436.8|98485|98435|98489.1|98439.1|98475.7|98425.7|74
1656606420000|2022-06-30 16:27:00|98484.7|98434.7|98491.6|98441.6|98498.8|98448.8|98482.6|98432.6|71
1656606430000|2022-06-30 16:27:10|98495.5|98445.5|98501.8|98451.8|98503.6|98453.6|98489.3|98439.3|66
1656606440000|2022-06-30 16:27:20|98501.1|98451.1|98508.1|98458.1|98548.5|98498.5|98496.3|98446.3|57
1656606450000|2022-06-30 16:27:30|98507.7|98457.7|98505.4|98455.4|98517.4|98467.4|98502.7|98452.7|53
1656606460000|2022-06-30 16:27:40|98506|98456|98494.8|98444.8|98506|98456|98492.8|98442.8|57
1656606470000|2022-06-30 16:27:50|98495.5|98445.5|98515.8|98465.8|98518.6|98468.6|98491.3|98441.3|62
1656606480000|2022-06-30 16:28:00|98514.1|98464.1|98501.7|98451.7|98514.2|98464.2|98501.7|98451.7|61
1656606490000|2022-06-30 16:28:10|98501.8|98451.8|98531|98481|98557.3|98507.3|98501.5|98451.5|51
1656606500000|2022-06-30 16:28:20|98529.9|98479.9|98524.2|98474.2|98532.9|98482.9|98519.9|98469.9|59
1656606510000|2022-06-30 16:28:30|98524.3|98474.3|98521.7|98471.7|98541.3|98491.3|98517.6|98467.6|58
1656606520000|2022-06-30 16:28:40|98522.2|98472.2|98524.5|98474.5|98543.1|98493.1|98519.5|98469.5|62
1656606530000|2022-06-30 16:28:50|98524.7|98474.7|98532.3|98482.3|98539.6|98489.6|98523.3|98473.3|55
1656606540000|2022-06-30 16:29:00|98532|98482|98524.5|98474.5|98546.1|98496.1|98523.7|98473.7|57
1656606550000|2022-06-30 16:29:10|98524|98474|98517.1|98467.1|98532|98482|98512.2|98462.2|60
1656606560000|2022-06-30 16:29:20|98515.5|98465.5|98518.9|98468.9|98523.1|98473.1|98506.1|98456.1|65
1656606570000|2022-06-30 16:29:30|98517.4|98467.4|98518.9|98468.9|98547.8|98497.8|98515|98465|57
1656606580000|2022-06-30 16:29:40|98519.3|98469.3|98522.6|98472.6|98541.2|98491.2|98517.7|98467.7|63
1656606590000|2022-06-30 16:29:50|98520.8|98470.8|98523.8|98473.8|98525.8|98475.8|98518.9|98468.9|52
1656606600000|2022-06-30 16:30:00|98523.9|98473.9|98502.2|98452.2|98523.9|98473.9|98499.9|98449.9|66
1656606610000|2022-06-30 16:30:10|98501.8|98451.8|98494|98444|98503.3|98453.3|98492.4|98442.4|50
1656606620000|2022-06-30 16:30:20|98493|98443|98492.1|98442.1|98495.8|98445.8|98484.9|98434.9|57
1656606630000|2022-06-30 16:30:30|98491.5|98441.5|98490.6|98440.6|98494.7|98444.7|98488.1|98438.1|28
1656606640000|2022-06-30 16:30:40|98491.7|98441.7|98481.3|98431.3|98494.9|98449.3|98472.9|98430|58
1656606650000|2022-06-30 16:30:50|98481|98431|98478.2|98428.2|98503.4|98453.4|98474.2|98424.2|73
1656606660000|2022-06-30 16:31:00|98477.3|98427.3|98452.8|98402.8|98479.4|98429.4|98451.4|98401.4|62
1656606670000|2022-06-30 16:31:10|98453.5|98403.5|98457.8|98407.8|98471.3|98426.3|98449.6|98399.6|69
1656606680000|2022-06-30 16:31:20|98455.6|98405.6|98454.9|98404.9|98458.3|98408.3|98452.3|98402.3|47
1656606690000|2022-06-30 16:31:30|98455.6|98405.6|98460.7|98410.7|98461.5|98411.5|98454.6|98404.6|40
1656606700000|2022-06-30 16:31:40|98461.1|98411.1|98457|98407|98461.1|98411.1|98455.7|98405.7|31
1656606710000|2022-06-30 16:31:50|98458.5|98408.5|98457.9|98407.9|98461.3|98411.3|98453.1|98403.1|42
1656606720000|2022-06-30 16:32:00|98456.5|98406.5|98459.3|98409.3|98463.7|98425.5|98444.9|98406.5|46
1656606730000|2022-06-30 16:32:10|98458.7|98408.7|98440|98415|98462.3|98418.1|98437.1|98397|63
1656606740000|2022-06-30 16:32:20|98439.8|98414.8|98462.5|98412.5|98464.8|98415.9|98438.1|98402.2|61
1656606750000|2022-06-30 16:32:30|98463|98413|98462.8|98412.8|98465.8|98415.8|98456.5|98406.5|71
1656606760000|2022-06-30 16:32:40|98463.7|98413.7|98465.5|98415.5|98466.5|98416.5|98457.4|98407.4|70
1656606770000|2022-06-30 16:32:50|98467.2|98417.2|98468.2|98418.2|98468.8|98418.8|98462.9|98412.9|56
1656606780000|2022-06-30 16:33:00|98466|98416|98467.9|98417.9|98478|98437.6|98453.8|98415.6|62
1656606790000|2022-06-30 16:33:10|98467.6|98417.6|98474.8|98424.8|98475.7|98425.7|98467.6|98417.6|53
1656606800000|2022-06-30 16:33:20|98475.6|98425.6|98476.2|98426.2|98478.3|98428.3|98474.2|98424.2|35
1656606810000|2022-06-30 16:33:30|98476.3|98426.3|98468.7|98418.7|98478.5|98428.5|98466.4|98416.4|46
1656606820000|2022-06-30 16:33:40|98465|98415|98468.3|98418.3|98479.8|98429.8|98459.8|98409.8|57
1656606830000|2022-06-30 16:33:50|98467.6|98417.6|98468|98418|98470.3|98420.3|98467|98417|40
1656606840000|2022-06-30 16:34:00|98470.3|98420.3|98467.7|98417.7|98471.2|98421.2|98464.9|98414.9|50
1656606850000|2022-06-30 16:34:10|98467.3|98417.3|98469.9|98419.9|98469.9|98419.9|98463.9|98413.9|53
1656606860000|2022-06-30 16:34:20|98469.1|98419.1|98466.5|98416.5|98472.9|98422.9|98466.3|98416.3|53
1656606870000|2022-06-30 16:34:30|98466.8|98416.8|98467.6|98417.6|98468|98418|98465.2|98415.2|37
1656606880000|2022-06-30 16:34:40|98467.8|98417.8|98468.9|98418.9|98471.5|98431.6|98454.3|98417.3|51
1656606890000|2022-06-30 16:34:50|98469.2|98419.2|98470.9|98420.9|98476.7|98426.7|98469.1|98419.1|52
1656606900000|2022-06-30 16:35:00|98470.7|98420.7|98467.1|98417.1|98471.1|98421.1|98460.1|98410.1|58
1656606910000|2022-06-30 16:35:10|98467.3|98417.3|98467.6|98417.6|98471.7|98433.9|98454|98414.1|67
1656606920000|2022-06-30 16:35:20|98467.3|98417.3|98467.8|98417.8|98472.5|98422.5|98465.2|98415.2|31
1656606930000|2022-06-30 16:35:30|98467.9|98417.9|98483.5|98433.5|98483.6|98433.6|98466.6|98416.6|55
1656606940000|2022-06-30 16:35:40|98480.8|98430.8|98488.5|98438.5|98489.7|98439.7|98479.3|98429.3|48
1656606950000|2022-06-30 16:35:50|98489.1|98439.1|98500.7|98450.7|98502.4|98452.4|98488.2|98438.2|54
1656606960000|2022-06-30 16:36:00|98505.3|98455.3|98507.9|98457.9|98511.2|98461.2|98505.3|98455.3|50
1656606970000|2022-06-30 16:36:10|98507.3|98457.3|98516.7|98466.7|98517.5|98467.5|98504.8|98454.8|60
1656606980000|2022-06-30 16:36:20|98516|98466|98520.2|98470.2|98522.4|98472.4|98513|98463|54
1656606990000|2022-06-30 16:36:30|98520.4|98470.4|98521.9|98471.9|98525.3|98483.3|98506.1|98468.3|60
1656607000000|2022-06-30 16:36:40|98522|98472|98523.1|98473.1|98523.5|98473.5|98520|98470|42
1656607010000|2022-06-30 16:36:50|98523.3|98473.3|98522.4|98472.4|98526.7|98476.7|98520.7|98470.7|49
1656607020000|2022-06-30 16:37:00|98522.1|98472.1|98531.4|98481.4|98532.8|98482.8|98520.7|98470.7|52
1656607030000|2022-06-30 16:37:10|98532.4|98482.4|98528.6|98478.6|98534.1|98484.1|98526.4|98476.4|49
1656607040000|2022-06-30 16:37:20|98527.9|98477.9|98525.7|98475.7|98528.4|98478.4|98522.8|98472.8|44
1656607050000|2022-06-30 16:37:30|98525.8|98475.8|98521.9|98471.9|98528.4|98478.4|98521.9|98471.9|52
1656607060000|2022-06-30 16:37:40|98521.8|98471.8|98519.6|98469.6|98522.2|98472.2|98515.6|98465.6|48
1656607070000|2022-06-30 16:37:50|98519.9|98469.9|98525.2|98475.2|98527.6|98477.6|98519.9|98469.9|56
1656607080000|2022-06-30 16:38:00|98524.9|98474.9|98529.5|98479.5|98530.7|98480.7|98524.9|98474.9|44
1656607090000|2022-06-30 16:38:10|98530.7|98480.7|98528.8|98478.8|98530.7|98490.9|98515.4|98477.3|51
1656607100000|2022-06-30 16:38:20|98528.7|98478.7|98531.2|98481.2|98537.5|98493.9|98518.2|98478.3|45
1656607110000|2022-06-30 16:38:30|98531.6|98481.6|98534.8|98484.8|98536.3|98497.7|98519.9|98481.4|42
1656607120000|2022-06-30 16:38:40|98535|98485|98533.4|98483.4|98538.1|98493.8|98517.1|98480.8|56
1656607130000|2022-06-30 16:38:50|98534|98484|98525|98475|98537.4|98487.4|98524.1|98474.1|58
1656607140000|2022-06-30 16:39:00|98525.1|98475.1|98509.9|98484.9|98525.1|98485|98504.1|98468.5|56
1656607150000|2022-06-30 16:39:10|98510|98485|98509.6|98484.6|98510.8|98485.8|98509|98484|13
1656607160000|2022-06-30 16:39:20|98509.4|98484.4|98509.9|98484.9|98510.3|98485.3|98508|98483|20
1656607170000|2022-06-30 16:39:30|98510.2|98485.2|98521.7|98471.7|98523.3|98485.4|98506.1|98471.7|37
1656607180000|2022-06-30 16:39:40|98522.4|98472.4|98535.1|98485.1|98536.8|98486.8|98509.2|98471.9|54
1656607190000|2022-06-30 16:39:50|98535.2|98485.2|98543.1|98493.1|98547.6|98499.9|98524|98485|51
1656607200000|2022-06-30 16:40:00|98543.3|98493.3|98546.4|98496.4|98547.6|98497.6|98538.6|98488.6|68
1656607210000|2022-06-30 16:40:10|98546.3|98496.3|98547.1|98497.1|98551.6|98510.1|98530.7|98491.5|76
1656607220000|2022-06-30 16:40:20|98544.9|98494.9|98545.3|98495.3|98547.9|98508.1|98530.5|98490.5|65
1656607230000|2022-06-30 16:40:30|98545.5|98495.5|98541.8|98491.8|98551.2|98501.2|98541.1|98491.1|64
1656607240000|2022-06-30 16:40:40|98541.6|98491.6|98542.5|98492.5|98545.7|98495.7|98537.4|98487.4|66
1656607250000|2022-06-30 16:40:50|98542.3|98492.3|98543|98493|98549.5|98499.5|98541.8|98491.8|71
1656607260000|2022-06-30 16:41:00|98543.9|98493.9|98538.1|98488.1|98547.1|98497.1|98535.3|98485.3|71
1656607270000|2022-06-30 16:41:10|98537.6|98487.6|98539.8|98489.8|98542|98492|98533.8|98483.8|73
1656607280000|2022-06-30 16:41:20|98540|98490|98533|98483|98543.5|98493.5|98532.5|98482.5|70
1656607290000|2022-06-30 16:41:30|98532.2|98482.2|98537.2|98487.2|98539.7|98489.7|98527.7|98477.7|70
1656607300000|2022-06-30 16:41:40|98537.8|98487.8|98539|98489|98541.6|98501.4|98525.5|98484.2|73
1656607310000|2022-06-30 16:41:50|98539.5|98489.5|98539.6|98489.6|98542.7|98492.7|98528.7|98478.7|68
1656607320000|2022-06-30 16:42:00|98537.3|98487.3|98537.5|98487.5|98541.2|98498.6|98523.5|98485.1|69
1656607330000|2022-06-30 16:42:10|98536.5|98486.5|98535.6|98485.6|98540.6|98490.6|98532|98482|72
1656607340000|2022-06-30 16:42:20|98535.3|98485.3|98537|98487|98539.8|98501.5|98526.3|98484.4|69
1656607350000|2022-06-30 16:42:30|98536.3|98486.3|98526.5|98501.5|98547|98506|98523|98485.8|71
1656607360000|2022-06-30 16:42:40|98525.6|98500.6|98530.5|98505.5|98546.7|98509.4|98525.6|98492.6|68
1656607370000|2022-06-30 16:42:50|98529.7|98504.7|98527.6|98502.6|98539.7|98505.4|98523|98485.7|52
1656607380000|2022-06-30 16:43:00|98527.5|98502.5|98549.1|98499.1|98559|98509|98522.9|98484.3|75
1656607390000|2022-06-30 16:43:10|98549|98499|98549.7|98499.7|98553.3|98503.3|98549|98499|57
1656607400000|2022-06-30 16:43:20|98549.8|98499.8|98545.3|98495.3|98551|98501|98542.7|98492.7|57
1656607410000|2022-06-30 16:43:30|98545.6|98495.6|98538.1|98488.1|98545.7|98495.7|98533|98483|54
1656607420000|2022-06-30 16:43:40|98538.2|98488.2|98532|98482|98538.9|98493.5|98518.5|98479.9|43
1656607430000|2022-06-30 16:43:50|98533.4|98483.4|98532.7|98482.7|98535.9|98485.9|98527.6|98477.6|60
1656607440000|2022-06-30 16:44:00|98532|98482|98541.6|98491.6|98542.5|98499|98524|98482|56
1656607450000|2022-06-30 16:44:10|98541.7|98491.7|98525.2|98500.2|98544|98501.7|98524.8|98486.4|61
1656607460000|2022-06-30 16:44:20|98525.1|98500.1|98524.8|98499.8|98539.1|98500.5|98523.5|98482.9|45
1656607470000|2022-06-30 16:44:30|98524.9|98499.9|98533.1|98483.1|98535.6|98500.7|98516.9|98478.7|60
1656607480000|2022-06-30 16:44:40|98532.9|98482.9|98535.7|98485.7|98538.6|98499.9|98520.3|98480.6|57
1656607490000|2022-06-30 16:44:50|98536|98486|98544.5|98494.5|98545.6|98495.6|98534.6|98484.6|62
1656607500000|2022-06-30 16:45:00|98544.8|98494.8|98500.7|98450.7|98544.8|98494.8|98492.7|98442.7|71
1656607510000|2022-06-30 16:45:10|98500.6|98450.6|98500.7|98450.7|98501.6|98463.6|98484.8|98443.8|61
1656607520000|2022-06-30 16:45:20|98501.3|98451.3|98504.5|98454.5|98508|98458|98500.5|98450.5|58
1656607530000|2022-06-30 16:45:30|98490.6|98465.6|98491.1|98441.1|98500|98465.6|98485|98441.1|61
1656607540000|2022-06-30 16:45:40|98478.5|98453.5|98479.7|98454.7|98491.6|98455.9|98477.3|98438.1|59
1656607550000|2022-06-30 16:45:50|98479.1|98454.1|98492.9|98442.9|98499.6|98455.7|98475.1|98437.2|64
1656607560000|2022-06-30 16:46:00|98491.3|98441.3|98486.1|98436.1|98496.3|98462.3|98479.4|98429.4|62
1656607570000|2022-06-30 16:46:10|98482.4|98432.4|98479.2|98429.2|98490.3|98440.3|98479|98429|57
1656607580000|2022-06-30 16:46:20|98479.3|98429.3|98472.4|98422.4|98481.4|98431.4|98469.2|98419.2|60
1656607590000|2022-06-30 16:46:30|98471.9|98421.9|98464.2|98414.2|98472.9|98433.2|98449|98409.5|61
1656607600000|2022-06-30 16:46:40|98464.4|98414.4|98465.4|98415.4|98473.7|98436.1|98457.9|98414.4|75
1656607610000|2022-06-30 16:46:50|98466.2|98416.2|98450.6|98425.6|98470.8|98428.8|98449.6|98413.8|65
1656607620000|2022-06-30 16:47:00|98450.9|98425.9|98465|98415|98466.7|98425.9|98450.9|98410.9|60
1656607630000|2022-06-30 16:47:10|98465.1|98415.1|98468.3|98418.3|98468.3|98418.3|98461.1|98411.1|58
1656607640000|2022-06-30 16:47:20|98463.9|98413.9|98472.4|98422.4|98472.4|98422.4|98458|98408|65
1656607650000|2022-06-30 16:47:30|98454.7|98429.7|98447.2|98422.2|98468.3|98429.7|98444.9|98411.3|62
1656607660000|2022-06-30 16:47:40|98447.3|98422.3|98447.6|98422.6|98448.9|98423.9|98446.1|98421.1|42
1656607670000|2022-06-30 16:47:50|98447.7|98422.7|98448.3|98423.3|98465.2|98427|98445.6|98410.3|60
1656607680000|2022-06-30 16:48:00|98449.2|98424.2|98447.6|98422.6|98464|98427|98446.7|98410.8|61
1656607690000|2022-06-30 16:48:10|98448.2|98423.2|98446.5|98421.5|98448.2|98423.2|98444.2|98419.2|29
1656607700000|2022-06-30 16:48:20|98446.8|98421.8|98446|98421|98456.7|98422.3|98439.8|98401.6|58
1656607710000|2022-06-30 16:48:30|98445.9|98420.9|98455.8|98405.8|98470.5|98428.7|98444.6|98405.8|63
1656607720000|2022-06-30 16:48:40|98456.4|98406.4|98464.4|98414.4|98469|98419|98439.4|98405.7|59
1656607730000|2022-06-30 16:48:50|98464.7|98414.7|98456.5|98406.5|98465.6|98415.6|98432.9|98396.6|72
1656607740000|2022-06-30 16:49:00|98453.8|98403.8|98469|98419|98479.5|98429.5|98445.5|98403.8|70
1656607750000|2022-06-30 16:49:10|98467.6|98417.6|98455.5|98405.5|98469.4|98419.4|98448.3|98398.3|67
1656607760000|2022-06-30 16:49:20|98455.6|98405.6|98451.7|98401.7|98455.6|98405.6|98449.5|98399.5|50
1656607770000|2022-06-30 16:49:30|98451.6|98401.6|98439|98389|98451.7|98408.6|98433.6|98387.2|58
1656607780000|2022-06-30 16:49:40|98438.6|98388.6|98428.1|98378.1|98438.6|98388.6|98422.4|98372.4|60
1656607790000|2022-06-30 16:49:50|98427.6|98377.6|98427.5|98377.5|98431.9|98381.9|98426.9|98376.9|50
1656607800000|2022-06-30 16:50:00|98427.6|98377.6|98428.4|98378.4|98438.3|98388.3|98425.4|98375.4|74
1656607810000|2022-06-30 16:50:10|98428.7|98378.7|98425.4|98375.4|98430.3|98380.3|98423.5|98373.5|70
1656607820000|2022-06-30 16:50:20|98425.1|98375.1|98424.2|98374.2|98427.3|98377.3|98416.3|98366.3|67
1656607830000|2022-06-30 16:50:30|98424|98374|98427.2|98377.2|98429.3|98379.3|98423.9|98373.9|69
1656607840000|2022-06-30 16:50:40|98427.4|98377.4|98425.5|98375.5|98433.9|98389.1|98409.9|98374.6|66
1656607850000|2022-06-30 16:50:50|98427.5|98377.5|98413.1|98363.1|98427.5|98377.5|98412.4|98362.4|59
1656607860000|2022-06-30 16:51:00|98413.7|98363.7|98411.2|98361.2|98422.5|98380.5|98400.4|98361.2|67
1656607870000|2022-06-30 16:51:10|98411.7|98361.7|98409.1|98359.1|98414.3|98364.3|98408.7|98358.7|54
1656607880000|2022-06-30 16:51:20|98410.5|98360.5|98410|98385|98425|98387.1|98400|98360.5|63
1656607890000|2022-06-30 16:51:30|98408.1|98383.1|98418|98368|98422.5|98384.3|98403.2|98365.5|61
1656607900000|2022-06-30 16:51:40|98416.7|98366.7|98418.9|98368.9|98424.7|98386.4|98404|98364.1|48
1656607910000|2022-06-30 16:51:50|98409.8|98384.8|98416.6|98366.6|98423.8|98384.8|98409|98364.3|59
1656607920000|2022-06-30 16:52:00|98416.3|98366.3|98420.6|98370.6|98425.7|98386.6|98408.2|98365.1|60
1656607930000|2022-06-30 16:52:10|98420.8|98370.8|98409.7|98384.7|98425|98390.7|98409|98370.8|64
1656607940000|2022-06-30 16:52:20|98409.9|98384.9|98424.3|98374.3|98429.1|98390.6|98409.9|98364.9|66
1656607950000|2022-06-30 16:52:30|98423.6|98373.6|98418|98368|98424.8|98374.8|98416.8|98366.8|60
1656607960000|2022-06-30 16:52:40|98418.9|98368.9|98413.7|98363.7|98420.6|98386.5|98403.9|98363|61
1656607970000|2022-06-30 16:52:50|98414.3|98364.3|98424.6|98374.6|98427.1|98387.8|98406.5|98363.3|49
1656607980000|2022-06-30 16:53:00|98426.3|98376.3|98434.9|98384.9|98435.2|98392.5|98406.3|98370.1|71
1656607990000|2022-06-30 16:53:10|98435|98385|98431|98381|98437.2|98387.2|98428.6|98378.6|53
1656608000000|2022-06-30 16:53:20|98430.9|98380.9|98428.3|98378.3|98431.8|98381.8|98426.6|98376.6|52
1656608010000|2022-06-30 16:53:30|98428.7|98378.7|98424.7|98374.7|98428.8|98378.8|98422.2|98372.2|45
1656608020000|2022-06-30 16:53:40|98425|98375|98428.4|98378.4|98430.7|98380.7|98423.7|98373.7|57
1656608030000|2022-06-30 16:53:50|98428.2|98378.2|98424.6|98374.6|98429.7|98379.7|98422.6|98372.6|49
1656608040000|2022-06-30 16:54:00|98424.7|98374.7|98422.3|98372.3|98425.8|98375.8|98421.4|98371.4|31
1656608050000|2022-06-30 16:54:10|98422.2|98372.2|98418.2|98368.2|98427.5|98391.3|98405.8|98366|55
1656608060000|2022-06-30 16:54:20|98416.1|98366.1|98406.2|98381.2|98419.6|98381.2|98406.2|98363.3|52
1656608070000|2022-06-30 16:54:30|98407.4|98382.4|98400.1|98375.1|98417.2|98382.4|98397.9|98364.2|53
1656608080000|2022-06-30 16:54:40|98400.4|98375.4|98395.4|98370.4|98402.5|98377.5|98392.8|98367.8|34
1656608090000|2022-06-30 16:54:50|98407.8|98357.8|98394|98369|98411.1|98369|98394|98351.5|50
1656608100000|2022-06-30 16:55:00|98393.4|98368.4|98412.5|98362.5|98413.9|98368.4|98393.4|98353.6|53
1656608110000|2022-06-30 16:55:10|98412.9|98362.9|98412.5|98362.5|98416|98366|98411.2|98361.2|60
1656608120000|2022-06-30 16:55:20|98412.7|98362.7|98414.5|98364.5|98421.5|98371.5|98411.7|98361.7|46
1656608130000|2022-06-30 16:55:30|98414.4|98364.4|98414.1|98364.1|98415.9|98365.9|98409.7|98359.7|60
1656608140000|2022-06-30 16:55:40|98413.8|98363.8|98412.4|98362.4|98416.3|98366.3|98407.6|98357.6|54
1656608150000|2022-06-30 16:55:50|98412.8|98362.8|98415.6|98365.6|98416.7|98366.7|98407.9|98357.9|50
1656608160000|2022-06-30 16:56:00|98414.9|98364.9|98427.9|98377.9|98428.7|98378.7|98413.6|98363.6|69
1656608170000|2022-06-30 16:56:10|98423.3|98373.3|98425.5|98375.5|98425.5|98375.5|98421.2|98371.2|47
1656608180000|2022-06-30 16:56:20|98425.6|98375.6|98434.4|98384.4|98434.4|98392.4|98417.4|98374.2|58
1656608190000|2022-06-30 16:56:30|98435.6|98385.6|98426.7|98376.7|98438.1|98388.1|98425.9|98375.9|60
1656608200000|2022-06-30 16:56:40|98427.2|98377.2|98416.7|98366.7|98429.1|98386.3|98408.4|98365.8|66
1656608210000|2022-06-30 16:56:50|98416.4|98366.4|98411|98361|98418.9|98368.9|98409.6|98359.6|54
1656608220000|2022-06-30 16:57:00|98410.9|98360.9|98412.2|98362.2|98412.2|98362.2|98408.1|98358.1|53
1656608230000|2022-06-30 16:57:10|98411.5|98361.5|98420.1|98370.1|98424.7|98374.7|98410.2|98360.2|63
1656608240000|2022-06-30 16:57:20|98421.2|98371.2|98425.6|98375.6|98426|98376|98421|98371|44
1656608250000|2022-06-30 16:57:30|98427.2|98377.2|98435.9|98410.9|98436.3|98411.3|98424.9|98374.9|66
1656608260000|2022-06-30 16:57:40|98433.9|98408.9|98440.1|98415.1|98442.9|98417.9|98432.2|98407.2|76
1656608270000|2022-06-30 16:57:50|98438.5|98413.5|98435.3|98410.3|98442.9|98417.9|98434.2|98409.2|72
1656608280000|2022-06-30 16:58:00|98436.5|98411.5|98440.5|98390.5|98450.6|98419.2|98428.3|98387.7|73
1656608290000|2022-06-30 16:58:10|98440|98390|98442.6|98392.6|98443.8|98393.8|98439.7|98389.7|52
1656608300000|2022-06-30 16:58:20|98442.7|98392.7|98444|98394|98444.7|98394.7|98440|98390|44
1656608310000|2022-06-30 16:58:30|98443.9|98393.9|98460.6|98410.6|98460.6|98410.6|98443.9|98393.9|64
1656608320000|2022-06-30 16:58:40|98458.3|98408.3|98444.8|98419.8|98459.8|98425.1|98444.8|98408.3|51
1656608330000|2022-06-30 16:58:50|98444.3|98419.3|98452|98402|98457.5|98420.5|98441|98400.8|51
1656608340000|2022-06-30 16:59:00|98450.9|98400.9|98450.4|98400.4|98458.6|98420.1|98440.7|98399.8|64
1656608350000|2022-06-30 16:59:10|98451.4|98401.4|98446.3|98396.3|98457.2|98407.2|98446.3|98396.3|48
1656608360000|2022-06-30 16:59:20|98448.8|98398.8|98451.1|98401.1|98451.8|98401.8|98447.1|98397.1|40
1656608370000|2022-06-30 16:59:30|98451.3|98401.3|98458.9|98408.9|98460.2|98410.2|98451.3|98401.3|61
1656608380000|2022-06-30 16:59:40|98459.6|98409.6|98412.6|98387.6|98459.6|98409.6|98382.9|98357.9|66
1656608390000|2022-06-30 16:59:50|98412.4|98387.4|98419.2|98369.2|98421.9|98388|98403.7|98362.7|62
1656608400000|2022-06-30 17:00:00|98418.8|98368.8|98384|98334|98421.9|98371.9|98357.2|98332.2|67
1656608410000|2022-06-30 17:00:10|98383.4|98333.4|98371|98346|98385.7|98350.8|98367.9|98330.9|61
1656608420000|2022-06-30 17:00:20|98370.6|98345.6|98365.5|98340.5|98371.2|98346.2|98363.2|98338.2|52
1656608430000|2022-06-30 17:00:30|98367.1|98342.1|98372.8|98347.8|98373.6|98348.6|98363.8|98338.8|54
1656608440000|2022-06-30 17:00:40|98370.4|98345.4|98369.3|98344.3|98371.8|98346.8|98364.4|98339.4|50
1656608450000|2022-06-30 17:00:50|98370|98345|98357.7|98332.7|98370.3|98345.3|98357.7|98332.7|58
1656608460000|2022-06-30 17:01:00|98360.9|98335.9|98344.4|98319.4|98362.5|98337.5|98342.3|98317.3|58
1656608470000|2022-06-30 17:01:10|98344.1|98319.1|98341.1|98316.1|98345|98320|98336.9|98311.9|61
1656608480000|2022-06-30 17:01:20|98342.6|98317.6|98341.1|98316.1|98345|98320|98339.2|98314.2|56
1656608490000|2022-06-30 17:01:30|98339.6|98314.6|98341.7|98316.7|98344.6|98319.6|98339.2|98314.2|46
1656608500000|2022-06-30 17:01:40|98342|98317|98338.2|98313.2|98344.2|98319.2|98330.3|98305.3|56
1656608510000|2022-06-30 17:01:50|98336.6|98311.6|98328.7|98303.7|98341.9|98316.9|98328.7|98303.7|55
1656608520000|2022-06-30 17:02:00|98330.9|98305.9|98333.9|98308.9|98337.1|98312.1|98328.7|98303.7|52
1656608530000|2022-06-30 17:02:10|98333.6|98308.6|98332.6|98307.6|98336|98311|98332.4|98307.4|42
1656608540000|2022-06-30 17:02:20|98332.5|98307.5|98328.8|98303.8|98332.5|98307.5|98317.4|98292.4|68
1656608550000|2022-06-30 17:02:30|98328.7|98303.7|98331.1|98306.1|98332.7|98307.7|98328.4|98303.4|54
1656608560000|2022-06-30 17:02:40|98331.3|98306.3|98375.7|98350.7|98389|98354.7|98329.8|98304.8|66
1656608570000|2022-06-30 17:02:50|98376.4|98351.4|98387.5|98362.5|98400|98366.6|98375|98350|74
1656608580000|2022-06-30 17:03:00|98387.3|98362.3|98417|98367|98419.3|98378.8|98387.3|98354.7|76
1656608590000|2022-06-30 17:03:10|98418.1|98368.1|98413|98388|98420.8|98389.1|98406.6|98365.7|74
1656608600000|2022-06-30 17:03:20|98412.9|98387.9|98411.9|98361.9|98426.5|98390.3|98405.2|98361.5|73
1656608610000|2022-06-30 17:03:30|98414.5|98364.5|98412.5|98362.5|98417.3|98367.3|98410.9|98360.9|70
1656608620000|2022-06-30 17:03:40|98413.5|98363.5|98414.6|98364.6|98417.6|98367.6|98408.5|98358.5|64
1656608630000|2022-06-30 17:03:50|98415|98365|98403.5|98378.5|98417.6|98378.5|98398.7|98362.4|51
1656608640000|2022-06-30 17:04:00|98404|98379|98404.1|98379.1|98409.2|98384.2|98401.9|98376.9|53
1656608650000|2022-06-30 17:04:10|98403.7|98378.7|98404.9|98379.9|98407.1|98382.1|98401.6|98376.6|44
1656608660000|2022-06-30 17:04:20|98406.1|98381.1|98412.2|98362.2|98416.3|98382.7|98400.6|98362.2|53
1656608670000|2022-06-30 17:04:30|98413.7|98363.7|98409.1|98359.1|98419.1|98376.7|98394|98353.5|64
1656608680000|2022-06-30 17:04:40|98409.7|98359.7|98400.6|98350.6|98409.7|98370.9|98384.4|98345.4|62
1656608690000|2022-06-30 17:04:50|98401.5|98351.5|98413.2|98363.2|98413.4|98363.4|98399.6|98349.6|56
1656608700000|2022-06-30 17:05:00|98412.4|98362.4|98382.1|98357.1|98414.3|98364.3|98377.1|98352.1|69
1656608710000|2022-06-30 17:05:10|98384.2|98359.2|98387.6|98362.6|98391.2|98366.2|98384.2|98359.2|73
1656608720000|2022-06-30 17:05:20|98388|98363|98386.3|98361.3|98393.5|98368.5|98385.5|98360.5|79
1656608730000|2022-06-30 17:05:30|98385|98360|98402.6|98352.6|98408.4|98371|98385|98352.6|68
1656608740000|2022-06-30 17:05:40|98403.5|98353.5|98406.3|98356.3|98407.5|98368.5|98391.8|98353.1|52
1656608750000|2022-06-30 17:05:50|98405.5|98355.5|98391.9|98366.9|98419|98373.5|98391.9|98354.1|59
1656608760000|2022-06-30 17:06:00|98391.6|98366.6|98397.9|98372.9|98403.6|98378.6|98390.2|98365.2|72
1656608770000|2022-06-30 17:06:10|98398.6|98373.6|98395.3|98370.3|98401.1|98376.1|98393|98368|71
1656608780000|2022-06-30 17:06:20|98395.1|98370.1|98398.3|98373.3|98400|98375|98392.5|98367.5|72
1656608790000|2022-06-30 17:06:30|98397.8|98372.8|98392.8|98367.8|98399.5|98374.5|98389.2|98364.2|74
1656608800000|2022-06-30 17:06:40|98392|98367|98423.2|98373.2|98423.2|98386|98390.6|98365.6|66
1656608810000|2022-06-30 17:06:50|98422.5|98372.5|98421.4|98396.4|98426.5|98397.5|98413.1|98369.7|55
1656608820000|2022-06-30 17:07:00|98421|98396|98427.3|98402.3|98429.5|98404.5|98418.8|98393.8|59
1656608830000|2022-06-30 17:07:10|98427.4|98402.4|98424.1|98399.1|98428.7|98403.7|98423.3|98398.3|43
1656608840000|2022-06-30 17:07:20|98424|98399|98417.7|98392.7|98425.5|98400.5|98417.3|98392.3|65
1656608850000|2022-06-30 17:07:30|98418.8|98393.8|98412.7|98387.7|98419.7|98394.7|98408.2|98383.2|64
1656608860000|2022-06-30 17:07:40|98412|98387|98408.7|98383.7|98412.6|98387.6|98398.8|98373.8|51
1656608870000|2022-06-30 17:07:50|98409.2|98384.2|98418.1|98393.1|98421.3|98396.3|98409.2|98384.2|70
1656608880000|2022-06-30 17:08:00|98418.4|98393.4|98428.1|98403.1|98430.2|98405.2|98417.7|98392.7|69
1656608890000|2022-06-30 17:08:10|98429.8|98404.8|98424.1|98399.1|98429.8|98404.8|98422.7|98397.7|49
1656608900000|2022-06-30 17:08:20|98424|98399|98425.4|98400.4|98428.4|98403.4|98420.5|98395.5|63
1656608910000|2022-06-30 17:08:30|98425.1|98400.1|98423.9|98398.9|98425.7|98400.7|98420.8|98395.8|63
1656608920000|2022-06-30 17:08:40|98424.1|98399.1|98424.1|98399.1|98427.1|98402.1|98421.1|98396.1|68
1656608930000|2022-06-30 17:08:50|98424.9|98399.9|98418|98393|98425.1|98400.1|98416.8|98391.8|62
1656608940000|2022-06-30 17:09:00|98418.1|98393.1|98411.8|98386.8|98418.1|98393.1|98409.2|98384.2|58
1656608950000|2022-06-30 17:09:10|98413.2|98388.2|98425.4|98375.4|98433.9|98395.6|98412.7|98374.2|66
1656608960000|2022-06-30 17:09:20|98414|98389|98426.7|98376.7|98429.2|98393.6|98412.7|98375.8|58
1656608970000|2022-06-30 17:09:30|98426.8|98376.8|98418.4|98393.4|98429.5|98396.2|98412.8|98371.9|68
1656608980000|2022-06-30 17:09:40|98419|98394|98419.4|98394.4|98421.4|98396.4|98413.9|98388.9|54
1656608990000|2022-06-30 17:09:50|98419.9|98394.9|98423.5|98398.5|98435.9|98399.5|98419.8|98383.2|56
1656609000000|2022-06-30 17:10:00|98422.3|98397.3|98422.8|98397.8|98423.5|98398.5|98416.6|98391.6|54
1656609010000|2022-06-30 17:10:10|98421.9|98396.9|98430.9|98405.9|98442.5|98407.7|98421.3|98385.5|59
1656609020000|2022-06-30 17:10:20|98430.7|98405.7|98429.3|98404.3|98442.6|98406.6|98425.9|98388.9|63
1656609030000|2022-06-30 17:10:30|98428.6|98403.6|98439.7|98389.7|98443.4|98405.2|98428.6|98387.8|51
1656609040000|2022-06-30 17:10:40|98439.6|98389.6|98443.9|98418.9|98446.4|98421.4|98430.6|98389.3|68
1656609050000|2022-06-30 17:10:50|98444.6|98419.6|98449.7|98424.7|98463.6|98429|98443.3|98410.6|69
1656609060000|2022-06-30 17:11:00|98449.1|98424.1|98439.1|98414.1|98450.7|98425.7|98436.8|98411.8|67
1656609070000|2022-06-30 17:11:10|98438.5|98413.5|98437.2|98412.2|98440.9|98415.9|98432.6|98407.6|54
1656609080000|2022-06-30 17:11:20|98437.3|98412.3|98441.9|98416.9|98444.2|98419.2|98433.5|98408.5|46
1656609090000|2022-06-30 17:11:30|98442.2|98417.2|98444.3|98419.3|98445.1|98420.1|98441|98416|40
1656609100000|2022-06-30 17:11:40|98443.8|98418.8|98450.8|98425.8|98466.9|98428.6|98439.5|98406.7|60
1656609110000|2022-06-30 17:11:50|98450.9|98425.9|98451.2|98426.2|98456|98431|98446.8|98421.8|63
1656609120000|2022-06-30 17:12:00|98451.8|98426.8|98449.7|98424.7|98452.6|98427.6|98448.2|98423.2|40
1656609130000|2022-06-30 17:12:10|98449.6|98424.6|98454.1|98429.1|98466.3|98431.8|98449.6|98416.3|61
1656609140000|2022-06-30 17:12:20|98454.5|98429.5|98450.3|98425.3|98455.5|98430.5|98450.1|98425.1|57
1656609150000|2022-06-30 17:12:30|98450.2|98425.2|98447.7|98422.7|98452.4|98427.4|98447|98422|39
1656609160000|2022-06-30 17:12:40|98447.8|98422.8|98455.5|98430.5|98463.8|98438.8|98447.8|98422.8|67
1656609170000|2022-06-30 17:12:50|98456.3|98431.3|98456.5|98431.5|98461.8|98436.8|98455.1|98430.1|67
1656609180000|2022-06-30 17:13:00|98457.8|98432.8|98470.2|98445.2|98478.3|98446.3|98456.6|98428.3|70
1656609190000|2022-06-30 17:13:10|98470.3|98445.3|98461.3|98436.3|98472|98447|98459.8|98434.8|62
1656609200000|2022-06-30 17:13:20|98461.2|98436.2|98458.8|98433.8|98461.8|98436.8|98456.3|98431.3|51
1656609210000|2022-06-30 17:13:30|98459.1|98434.1|98463.3|98438.3|98464.2|98439.2|98458|98433|35
1656609220000|2022-06-30 17:13:40|98464.4|98439.4|98467.2|98442.2|98470|98445|98448.6|98423.6|37
1656609230000|2022-06-30 17:13:50|98470.6|98445.6|98475.1|98450.1|98479.6|98454.6|98461.4|98436.4|73
1656609240000|2022-06-30 17:14:00|98474|98449|98464.7|98439.7|98479.5|98454.5|98463.3|98438.3|71
1656609250000|2022-06-30 17:14:10|98464.6|98439.6|98465.6|98440.6|98473.3|98448.3|98460.4|98435.4|61
1656609260000|2022-06-30 17:14:20|98465|98440|98467|98442|98473.2|98448.2|98462.9|98437.9|65
1656609270000|2022-06-30 17:14:30|98467.9|98442.9|98464.6|98439.6|98470.4|98445.4|98455.8|98430.8|52
1656609280000|2022-06-30 17:14:40|98465.3|98440.3|98460.4|98435.4|98467.9|98442.9|98459.4|98434.4|51
1656609290000|2022-06-30 17:14:50|98460.2|98435.2|98457.8|98432.8|98466.5|98441.5|98454.5|98429.5|56
1656609300000|2022-06-30 17:15:00|98454.8|98429.8|98459.8|98434.8|98462.7|98437.7|98449.9|98424.9|59
1656609310000|2022-06-30 17:15:10|98459.2|98434.2|98459|98434|98461.7|98436.7|98453.6|98428.6|52
1656609320000|2022-06-30 17:15:20|98458.9|98433.9|98456.3|98431.3|98460.1|98435.1|98453|98428|51
1656609330000|2022-06-30 17:15:30|98456.4|98431.4|98452.4|98427.4|98458.3|98433.3|98450.2|98425.2|61
1656609340000|2022-06-30 17:15:40|98453.5|98428.5|98448.9|98423.9|98457.3|98432.3|98448.9|98423.9|52
1656609350000|2022-06-30 17:15:50|98451|98426|98458|98433|98459.3|98434.3|98448.2|98423.2|53
1656609360000|2022-06-30 17:16:00|98457.7|98432.7|98461.4|98436.4|98463.9|98438.9|98457.7|98432.7|54
1656609370000|2022-06-30 17:16:10|98461.3|98436.3|98447.5|98422.5|98461.8|98436.8|98446.9|98421.9|59
1656609380000|2022-06-30 17:16:20|98447.2|98422.2|98454.7|98429.7|98458.5|98433.5|98444.9|98419.9|51
1656609390000|2022-06-30 17:16:30|98458.2|98433.2|98457.2|98432.2|98467.6|98442.6|98457.1|98432.1|67
1656609400000|2022-06-30 17:16:40|98458.4|98433.4|98451|98426|98465.6|98440.6|98448.1|98423.1|75
1656609410000|2022-06-30 17:16:50|98451.3|98426.3|98442.2|98417.2|98453|98428|98442.2|98417.2|62
1656609420000|2022-06-30 17:17:00|98442.1|98417.1|98442.3|98417.3|98444.4|98419.4|98441.9|98416.9|42
1656609430000|2022-06-30 17:17:10|98442.2|98417.2|98450.8|98425.8|98453.1|98428.1|98442|98417|48
1656609440000|2022-06-30 17:17:20|98449.7|98424.7|98457|98432|98458.2|98433.2|98448.9|98423.9|57
1656609450000|2022-06-30 17:17:30|98458.7|98433.7|98460.8|98435.8|98464.9|98439.9|98457.6|98432.6|48
1656609460000|2022-06-30 17:17:40|98459.6|98434.6|98458.1|98433.1|98461.6|98436.6|98457|98432|42
1656609470000|2022-06-30 17:17:50|98458|98433|98461.8|98436.8|98463.3|98438.3|98457.9|98432.9|40
1656609480000|2022-06-30 17:18:00|98461.3|98436.3|98454.2|98429.2|98462.8|98437.8|98453.6|98428.6|40
1656609490000|2022-06-30 17:18:10|98454.4|98429.4|98455.6|98430.6|98456.6|98431.6|98453.4|98428.4|33
1656609500000|2022-06-30 17:18:20|98455.3|98430.3|98448|98423|98457.9|98432.9|98443.9|98418.9|43
1656609510000|2022-06-30 17:18:30|98447.5|98422.5|98454.6|98429.6|98456.8|98431.8|98445.8|98420.8|50
1656609520000|2022-06-30 17:18:40|98455|98430|98456|98431|98457.4|98432.4|98450.3|98425.3|29
1656609530000|2022-06-30 17:18:50|98456.3|98431.3|98453.2|98428.2|98458.3|98433.3|98451.5|98426.5|49
1656609540000|2022-06-30 17:19:00|98452.2|98427.2|98447.2|98422.2|98455|98430|98446.5|98421.5|47
1656609550000|2022-06-30 17:19:10|98445.1|98420.1|98449|98424|98450.7|98425.7|98445.1|98420.1|54
1656609560000|2022-06-30 17:19:20|98448.5|98423.5|98445.6|98420.6|98455|98430|98442.9|98417.9|60
1656609570000|2022-06-30 17:19:30|98446.8|98421.8|98449.3|98424.3|98449.9|98424.9|98445.4|98420.4|44
1656609580000|2022-06-30 17:19:40|98449.1|98424.1|98441.7|98416.7|98449.2|98424.2|98441.7|98416.7|55
1656609590000|2022-06-30 17:19:50|98441.8|98416.8|98437.7|98412.7|98448.5|98423.5|98437.3|98412.3|51
1656609600000|2022-06-30 17:20:00|98437.9|98412.9|98446.8|98421.8|98448.5|98423.5|98437.5|98412.5|68
1656609610000|2022-06-30 17:20:10|98446.4|98421.4|98446.8|98421.8|98448|98423|98440.4|98415.4|49
1656609620000|2022-06-30 17:20:20|98446.5|98421.5|98446.6|98421.6|98447.8|98422.8|98444.1|98419.1|50
1656609630000|2022-06-30 17:20:30|98446.5|98421.5|98445.8|98420.8|98449.4|98424.4|98438.4|98413.4|54
1656609640000|2022-06-30 17:20:40|98449.1|98424.1|98449.1|98424.1|98450.1|98425.1|98446.4|98421.4|39
1656609650000|2022-06-30 17:20:50|98449.7|98424.7|98441.1|98416.1|98449.7|98424.7|98438.2|98413.2|50
1656609660000|2022-06-30 17:21:00|98439.5|98414.5|98440.5|98415.5|98443.6|98418.6|98439.5|98414.5|49
1656609670000|2022-06-30 17:21:10|98438.7|98413.7|98439.3|98414.3|98443|98418|98436.4|98411.4|62
1656609680000|2022-06-30 17:21:20|98439.1|98414.1|98439.2|98414.2|98442.7|98417.7|98437.7|98412.7|33
1656609690000|2022-06-30 17:21:30|98440.7|98415.7|98438.4|98413.4|98442.2|98417.2|98438.1|98413.1|37
1656609700000|2022-06-30 17:21:40|98437.7|98412.7|98423.1|98398.1|98437.7|98412.7|98418.5|98393.5|55
1656609710000|2022-06-30 17:21:50|98422.1|98397.1|98427.2|98402.2|98427.6|98402.6|98420.7|98395.7|46
1656609720000|2022-06-30 17:22:00|98428.3|98403.3|98420.6|98395.6|98428.3|98403.3|98420.6|98395.6|51
1656609730000|2022-06-30 17:22:10|98420.1|98395.1|98398.6|98373.6|98422.3|98397.3|98393.3|98368.3|68
1656609740000|2022-06-30 17:22:20|98398|98373|98394.1|98369.1|98400.5|98375.5|98391.7|98366.7|74
1656609750000|2022-06-30 17:22:30|98393.8|98368.8|98389.5|98364.5|98395.9|98370.9|98389.5|98364.5|54
1656609760000|2022-06-30 17:22:40|98390.2|98365.2|98388.8|98363.8|98392.3|98367.3|98387.3|98362.3|54
1656609770000|2022-06-30 17:22:50|98388.7|98363.7|98386.7|98361.7|98395.8|98370.8|98386.7|98361.7|46
1656609780000|2022-06-30 17:23:00|98387.3|98362.3|98393.4|98368.4|98393.4|98368.4|98386.6|98361.6|47
1656609790000|2022-06-30 17:23:10|98393.9|98368.9|98396.8|98371.8|98400.7|98375.7|98393.9|98368.9|47
1656609800000|2022-06-30 17:23:20|98396.9|98371.9|98392.4|98367.4|98396.9|98371.9|98391.1|98366.1|49
1656609810000|2022-06-30 17:23:30|98392.9|98367.9|98389.6|98364.6|98392.9|98367.9|98387|98362|42
1656609820000|2022-06-30 17:23:40|98389.7|98364.7|98390.1|98365.1|98390.4|98365.4|98386.2|98361.2|42
1656609830000|2022-06-30 17:23:50|98389.9|98364.9|98392.9|98367.9|98392.9|98367.9|98389.6|98364.6|42
1656609840000|2022-06-30 17:24:00|98393.1|98368.1|98400.9|98375.9|98403.9|98378.9|98393|98368|60
1656609850000|2022-06-30 17:24:10|98399.1|98374.1|98398.9|98373.9|98402.9|98377.9|98389.7|98364.7|56
1656609860000|2022-06-30 17:24:20|98398.6|98373.6|98389.1|98364.1|98400.6|98375.6|98389.1|98364.1|52
1656609870000|2022-06-30 17:24:30|98389.8|98364.8|98386.9|98361.9|98396.5|98366.9|98381.6|98344.9|51
1656609880000|2022-06-30 17:24:40|98386.7|98361.7|98378.7|98353.7|98389.8|98364.8|98375.7|98350.7|53
1656609890000|2022-06-30 17:24:50|98377.8|98352.8|98362.6|98337.6|98381.2|98356.2|98356.7|98331.7|61
1656609900000|2022-06-30 17:25:00|98361.3|98336.3|98361|98336|98369|98344|98358.2|98333.2|74
1656609910000|2022-06-30 17:25:10|98362.9|98337.9|98350.7|98300.7|98366.8|98341.8|98346.4|98299.4|74
1656609920000|2022-06-30 17:25:20|98355|98305|98343|98318|98358.7|98325.1|98339.4|98305|74
1656609930000|2022-06-30 17:25:30|98343.5|98318.5|98354.3|98329.3|98355.8|98330.8|98343.5|98318.5|77
1656609940000|2022-06-30 17:25:40|98355.9|98330.9|98354.3|98329.3|98358.5|98333.5|98350|98325|73
1656609950000|2022-06-30 17:25:50|98355|98330|98357.3|98332.3|98358.7|98333.7|98352.2|98327.2|71
1656609960000|2022-06-30 17:26:00|98355.7|98330.7|98356.3|98331.3|98358.6|98333.6|98347.8|98322.8|71
1656609970000|2022-06-30 17:26:10|98354.3|98329.3|98357.3|98332.3|98361.1|98336.1|98349.7|98324.7|76
1656609980000|2022-06-30 17:26:20|98356.7|98331.7|98364.2|98339.2|98367|98342|98351.7|98326.7|74
1656609990000|2022-06-30 17:26:30|98364.5|98339.5|98358.8|98333.8|98364.5|98339.5|98353.2|98328.2|79
1656610000000|2022-06-30 17:26:40|98358.1|98333.1|98362.7|98337.7|98363.9|98338.9|98356.7|98331.7|76
1656610010000|2022-06-30 17:26:50|98363.1|98338.1|98362.4|98337.4|98367.9|98342.9|98358.2|98333.2|74
1656610020000|2022-06-30 17:27:00|98362.5|98337.5|98360.4|98335.4|98371.1|98346.1|98359.7|98334.7|76
1656610030000|2022-06-30 17:27:10|98362.6|98337.6|98365.7|98340.7|98367.6|98342.6|98359.9|98334.9|71
1656610040000|2022-06-30 17:27:20|98366.7|98341.7|98368.2|98343.2|98370.2|98345.2|98360.9|98335.9|73
1656610050000|2022-06-30 17:27:30|98362.8|98337.8|98364.3|98339.3|98369.3|98344.3|98359.2|98334.2|72
1656610060000|2022-06-30 17:27:40|98362.8|98337.8|98359.8|98334.8|98368|98343|98354.9|98329.9|70
1656610070000|2022-06-30 17:27:50|98357.6|98332.6|98357.4|98332.4|98360.5|98335.5|98354.9|98329.9|73
1656610080000|2022-06-30 17:28:00|98355.7|98330.7|98358.9|98333.9|98361.6|98336.6|98354.3|98329.3|72
1656610090000|2022-06-30 17:28:10|98359|98334|98363.7|98338.7|98366.8|98341.8|98343.6|98318.6|76
1656610100000|2022-06-30 17:28:20|98365.6|98340.6|98367.6|98342.6|98370.2|98345.2|98359.3|98334.3|81
1656610110000|2022-06-30 17:28:30|98367.8|98342.8|98363|98338|98375.1|98350.1|98361.4|98336.4|77
1656610120000|2022-06-30 17:28:40|98365.3|98340.3|98363.9|98338.9|98369.7|98344.7|98361.6|98336.6|67
1656610130000|2022-06-30 17:28:50|98363.2|98338.2|98366.6|98341.6|98370.5|98345.5|98363.2|98338.2|73
1656610140000|2022-06-30 17:29:00|98367.6|98342.6|98366.3|98341.3|98369.4|98344.4|98358.8|98333.8|69
1656610150000|2022-06-30 17:29:10|98365.9|98340.9|98368.3|98343.3|98372.5|98347.5|98361.7|98336.7|76
1656610160000|2022-06-30 17:29:20|98371|98346|98363.7|98338.7|98376.2|98351.2|98358.9|98333.9|76
1656610170000|2022-06-30 17:29:30|98364.5|98339.5|98373.4|98348.4|98374|98349|98360.5|98335.5|73
1656610180000|2022-06-30 17:29:40|98372.6|98347.6|98372.3|98347.3|98373.7|98348.7|98371.9|98346.9|41
1656610190000|2022-06-30 17:29:50|98372.4|98347.4|98370.4|98345.4|98373.5|98348.5|98369.6|98344.6|45
1656610200000|2022-06-30 17:30:00|98370.3|98345.3|98370.6|98345.6|98373.8|98348.8|98370.1|98345.1|41
1656610210000|2022-06-30 17:30:10|98370.9|98345.9|98373.4|98348.4|98374|98349|98370.2|98345.2|31
1656610220000|2022-06-30 17:30:20|98373.3|98348.3|98372.9|98347.9|98373.5|98348.5|98370.5|98345.5|40
1656610230000|2022-06-30 17:30:30|98370.9|98345.9|98365.1|98340.1|98372.4|98347.4|98361.3|98336.3|54
1656610240000|2022-06-30 17:30:40|98365.4|98340.4|98367.3|98342.3|98369.2|98344.2|98365|98340|42
1656610250000|2022-06-30 17:30:50|98366.9|98341.9|98360.8|98335.8|98367.4|98342.4|98358.3|98333.3|43
1656610260000|2022-06-30 17:31:00|98359.5|98334.5|98361.2|98336.2|98368.8|98343.8|98352.1|98327.1|69
1656610270000|2022-06-30 17:31:10|98360.8|98335.8|98354.9|98329.9|98361.2|98336.2|98354.9|98329.9|42
1656610280000|2022-06-30 17:31:20|98355.4|98330.4|98354.2|98329.2|98357.7|98332.7|98351.6|98326.6|52
1656610290000|2022-06-30 17:31:30|98354|98329|98352.7|98327.7|98354|98329|98348.7|98323.7|62
1656610300000|2022-06-30 17:31:40|98352.8|98327.8|98351.4|98326.4|98354|98329|98350.7|98325.7|44
1656610310000|2022-06-30 17:31:50|98353.7|98328.7|98356|98331|98356.8|98331.8|98351|98326|47
1656610320000|2022-06-30 17:32:00|98356.2|98331.2|98355.4|98330.4|98359.8|98334.8|98354.9|98329.9|50
1656610330000|2022-06-30 17:32:10|98355.9|98330.9|98357.1|98332.1|98359.5|98334.5|98354.9|98329.9|49
1656610340000|2022-06-30 17:32:20|98356.7|98331.7|98350.5|98325.5|98357.2|98332.2|98349.9|98324.9|43
1656610350000|2022-06-30 17:32:30|98350.7|98325.7|98348.8|98323.8|98351.1|98326.1|98347.9|98322.9|33
1656610360000|2022-06-30 17:32:40|98348.9|98323.9|98352.5|98327.5|98352.7|98327.7|98348.7|98323.7|32
1656610370000|2022-06-30 17:32:50|98352.7|98327.7|98357.6|98332.6|98361|98336|98351|98326|55
1656610380000|2022-06-30 17:33:00|98357|98332|98376.4|98351.4|98378|98353|98357|98332|66
1656610390000|2022-06-30 17:33:10|98374.3|98349.3|98376.2|98351.2|98377.8|98352.8|98370.2|98345.2|64
1656610400000|2022-06-30 17:33:20|98372.9|98347.9|98364.3|98339.3|98378.1|98351.7|98361.2|98325.7|59
1656610410000|2022-06-30 17:33:30|98365.3|98340.3|98367.2|98342.2|98369.4|98344.4|98359.7|98334.7|49
1656610420000|2022-06-30 17:33:40|98367.8|98342.8|98366.5|98341.5|98369.9|98344.9|98365.4|98340.4|39
1656610430000|2022-06-30 17:33:50|98367.7|98342.7|98365.1|98340.1|98369.7|98344.7|98364.3|98339.3|31
1656610440000|2022-06-30 17:34:00|98364.9|98339.9|98365.4|98340.4|98369|98344|98363.7|98338.7|43
1656610450000|2022-06-30 17:34:10|98364.9|98339.9|98351.4|98326.4|98366.7|98341.7|98351.3|98326.3|50
1656610460000|2022-06-30 17:34:20|98351.5|98326.5|98352.5|98327.5|98355.1|98330.1|98350.8|98325.8|47
1656610470000|2022-06-30 17:34:30|98352.9|98327.9|98356.9|98331.9|98362.2|98337.2|98352.5|98327.5|50
1656610480000|2022-06-30 17:34:40|98358.9|98333.9|98360.9|98335.9|98363.8|98338.8|98356|98331|51
1656610490000|2022-06-30 17:34:50|98360.7|98335.7|98366.4|98341.4|98371.4|98346.4|98360|98335|59
1656610500000|2022-06-30 17:35:00|98366.6|98341.6|98368.7|98343.7|98372.7|98347.7|98366.5|98341.5|43
1656610510000|2022-06-30 17:35:10|98368.1|98343.1|98374.8|98349.8|98374.8|98349.8|98367.6|98342.6|42
1656610520000|2022-06-30 17:35:20|98373.9|98348.9|98377.4|98352.4|98380.3|98355.3|98372.8|98347.8|53
1656610530000|2022-06-30 17:35:30|98378.3|98353.3|98374.6|98349.6|98381.8|98356.8|98373.2|98348.2|51
1656610540000|2022-06-30 17:35:40|98374.2|98349.2|98380.9|98355.9|98381.8|98356.8|98371.6|98346.6|56
1656610550000|2022-06-30 17:35:50|98380.2|98355.2|98377.8|98352.8|98380.6|98355.6|98374.7|98349.7|40
1656610560000|2022-06-30 17:36:00|98377.5|98352.5|98373.5|98348.5|98380.2|98355.2|98373.5|98348.5|61
1656610570000|2022-06-30 17:36:10|98373.4|98348.4|98371.2|98346.2|98379.1|98354.1|98369.7|98344.7|55
1656610580000|2022-06-30 17:36:20|98371.1|98346.1|98369.9|98344.9|98376.5|98351.5|98368.5|98343.5|59
1656610590000|2022-06-30 17:36:30|98370.9|98345.9|98372.2|98347.2|98373.4|98348.4|98370|98345|34
1656610600000|2022-06-30 17:36:40|98372.4|98347.4|98368.2|98343.2|98374.4|98349.4|98367.1|98342.1|69
1656610610000|2022-06-30 17:36:50|98367.8|98342.8|98370|98345|98370.8|98345.8|98366.2|98341.2|45
1656610620000|2022-06-30 17:37:00|98370.3|98345.3|98374.9|98349.9|98376.8|98351.8|98369.4|98344.4|58
1656610630000|2022-06-30 17:37:10|98376.6|98351.6|98370.6|98345.6|98376.6|98351.6|98370.2|98345.2|50
1656610640000|2022-06-30 17:37:20|98370.5|98345.5|98377.6|98352.6|98377.6|98352.6|98369.8|98344.8|39
1656610650000|2022-06-30 17:37:30|98375.8|98350.8|98379.6|98354.6|98389.4|98356.1|98375.4|98339.4|52
1656610660000|2022-06-30 17:37:40|98379.8|98354.8|98381.4|98356.4|98385.9|98360.9|98375.1|98350.1|61
1656610670000|2022-06-30 17:37:50|98383.1|98358.1|98390.9|98365.9|98395.2|98370.2|98380.8|98355.8|60
1656610680000|2022-06-30 17:38:00|98391.2|98366.2|98387.1|98362.1|98398.7|98373.7|98385.5|98360.5|58
1656610690000|2022-06-30 17:38:10|98385.9|98360.9|98395.9|98370.9|98398.9|98373.9|98381.5|98356.5|58
1656610700000|2022-06-30 17:38:20|98397.8|98372.8|98401|98376|98410|98385|98396.4|98371.4|45
1656610710000|2022-06-30 17:38:30|98402.2|98377.2|98409.1|98384.1|98425|98390.1|98399.2|98374.2|67
1656610720000|2022-06-30 17:38:40|98408.8|98383.8|98416|98391|98433|98395.8|98407.1|98376.1|60
1656610730000|2022-06-30 17:38:50|98415.9|98390.9|98412.7|98387.7|98426.3|98390.9|98402.3|98372.6|63
1656610740000|2022-06-30 17:39:00|98412|98387|98400.3|98375.3|98423.8|98388.1|98400.1|98370.7|51
1656610750000|2022-06-30 17:39:10|98400.7|98375.7|98406.5|98381.5|98410.7|98385.7|98400.1|98375.1|58
1656610760000|2022-06-30 17:39:20|98405.3|98380.3|98404.1|98379.1|98407.9|98382.9|98401.9|98376.9|34
1656610770000|2022-06-30 17:39:30|98404.8|98379.8|98411.7|98386.7|98412.3|98387.3|98402.8|98377.8|42
1656610780000|2022-06-30 17:39:40|98411.2|98386.2|98412|98387|98414.3|98389.3|98411.2|98386.2|42
1656610790000|2022-06-30 17:39:50|98412.3|98387.3|98411.9|98386.9|98413.3|98388.3|98411.4|98386.4|27
1656610800000|2022-06-30 17:40:00|98411.2|98386.2|98392.5|98367.5|98411.2|98386.2|98390.1|98365.1|68
1656610810000|2022-06-30 17:40:10|98392.9|98367.9|98389.6|98364.6|98394|98369|98386.3|98361.3|68
1656610820000|2022-06-30 17:40:20|98389|98364|98387.5|98362.5|98390.8|98365.8|98376.8|98351.8|65
1656610830000|2022-06-30 17:40:30|98387.4|98362.4|98378.5|98353.5|98387.6|98362.6|98374.5|98349.5|63
1656610840000|2022-06-30 17:40:40|98380|98355|98374.6|98349.6|98380|98355|98372.2|98347.2|60
1656610850000|2022-06-30 17:40:50|98374.7|98349.7|98376.7|98351.7|98377.7|98352.7|98372.1|98347.1|53
1656610860000|2022-06-30 17:41:00|98378|98353|98376.8|98351.8|98378|98353|98373.1|98348.1|59
1656610870000|2022-06-30 17:41:10|98376.9|98351.9|98376.9|98351.9|98380.5|98355.5|98375.3|98350.3|55
1656610880000|2022-06-30 17:41:20|98376.7|98351.7|98383.7|98358.7|98383.8|98358.8|98376.7|98351.7|49
1656610890000|2022-06-30 17:41:30|98384.1|98359.1|98385|98360|98387.4|98362.4|98382.8|98357.8|50
1656610900000|2022-06-30 17:41:40|98385.8|98360.8|98399|98374|98401.4|98376.4|98385.3|98360.3|48
1656610910000|2022-06-30 17:41:50|98398.3|98373.3|98395.5|98370.5|98400|98375|98393.5|98368.5|62
1656610920000|2022-06-30 17:42:00|98395.4|98370.4|98401.5|98376.5|98402.6|98377.6|98395.4|98370.4|43
1656610930000|2022-06-30 17:42:10|98401.4|98376.4|98403.5|98378.5|98405.2|98380.2|98400.9|98375.9|44
1656610940000|2022-06-30 17:42:20|98403.9|98378.9|98396.1|98371.1|98403.9|98378.9|98394.7|98369.7|42
1656610950000|2022-06-30 17:42:30|98395.2|98370.2|98382.2|98357.2|98396.9|98371.9|98381|98356|53
1656610960000|2022-06-30 17:42:40|98381.9|98356.9|98388.1|98363.1|98392.5|98367.5|98381.9|98356.9|56
1656610970000|2022-06-30 17:42:50|98384.7|98359.7|98387.1|98362.1|98389.7|98364.7|98380|98355|61
1656610980000|2022-06-30 17:43:00|98388.6|98363.6|98405.2|98380.2|98409.8|98381.3|98387|98352.5|72
1656610990000|2022-06-30 17:43:10|98407.8|98382.8|98412.3|98387.3|98429.2|98393.9|98407.8|98377.9|76
1656611000000|2022-06-30 17:43:20|98413.6|98388.6|98415.1|98390.1|98428|98391.7|98408.6|98378|74
1656611010000|2022-06-30 17:43:30|98415.2|98390.2|98414.8|98389.8|98430.8|98394.1|98413.9|98376.9|44
1656611020000|2022-06-30 17:43:40|98414.4|98389.4|98412.7|98387.7|98414.9|98389.9|98410.1|98385.1|70
1656611030000|2022-06-30 17:43:50|98412.1|98387.1|98411.1|98386.1|98413.7|98388.7|98406.7|98381.7|64
1656611040000|2022-06-30 17:44:00|98411.2|98386.2|98401.5|98376.5|98413.1|98388.1|98401.3|98376.3|57
1656611050000|2022-06-30 17:44:10|98401.9|98376.9|98403.8|98378.8|98404.3|98379.3|98397.4|98372.4|60
1656611060000|2022-06-30 17:44:20|98406.9|98381.9|98407.5|98382.5|98410.7|98385.7|98402.7|98377.7|69
1656611070000|2022-06-30 17:44:30|98407.8|98382.8|98413.3|98388.3|98418.3|98393.3|98407.1|98382.1|52
1656611080000|2022-06-30 17:44:40|98413.4|98388.4|98413.6|98388.6|98414.7|98389.7|98412.1|98387.1|52
1656611090000|2022-06-30 17:44:50|98413.9|98388.9|98408.1|98383.1|98416.6|98391.6|98406.8|98381.8|63
1656611100000|2022-06-30 17:45:00|98407.8|98382.8|98401.1|98376.1|98408|98383|98400.2|98375.2|58
1656611110000|2022-06-30 17:45:10|98401.2|98376.2|98406|98381|98408.2|98383.2|98400.8|98375.8|60
1656611120000|2022-06-30 17:45:20|98406.1|98381.1|98401.3|98376.3|98407.6|98382.6|98399.5|98374.5|62
1656611130000|2022-06-30 17:45:30|98402.8|98377.8|98402.9|98377.9|98403.2|98378.2|98397.8|98372.8|45
1656611140000|2022-06-30 17:45:40|98402.7|98377.7|98398.2|98373.2|98402.8|98377.8|98395.7|98370.7|42
1656611150000|2022-06-30 17:45:50|98398.4|98373.4|98401.8|98376.8|98404.2|98379.2|98395.4|98370.4|53
1656611160000|2022-06-30 17:46:00|98399.8|98374.8|98396.1|98371.1|98399.8|98374.8|98392.6|98367.6|65
1656611170000|2022-06-30 17:46:10|98395.6|98370.6|98394.2|98369.2|98396.5|98371.5|98390.5|98365.5|66
1656611180000|2022-06-30 17:46:20|98395|98370|98399.8|98374.8|98400.8|98375.8|98393.7|98368.7|56
1656611190000|2022-06-30 17:46:30|98399.5|98374.5|98401.9|98376.9|98402.3|98377.3|98397.5|98372.5|47
1656611200000|2022-06-30 17:46:40|98402.4|98377.4|98399.3|98374.3|98406.3|98381.3|98398.7|98373.7|53
1656611210000|2022-06-30 17:46:50|98402.1|98377.1|98394.5|98369.5|98406|98381|98394|98369|64
1656611220000|2022-06-30 17:47:00|98394.3|98369.3|98401.2|98376.2|98406.3|98381.3|98394.1|98369.1|49
1656611230000|2022-06-30 17:47:10|98401.4|98376.4|98404.7|98379.7|98405.6|98380.6|98400|98375|47
1656611240000|2022-06-30 17:47:20|98404.3|98379.3|98404.2|98379.2|98407.6|98382.6|98404|98379|30
1656611250000|2022-06-30 17:47:30|98404.4|98379.4|98399.4|98374.4|98406.9|98381.9|98399.2|98374.2|48
1656611260000|2022-06-30 17:47:40|98398.8|98373.8|98402|98377|98417.8|98379.7|98393.7|98365.7|70
1656611270000|2022-06-30 17:47:50|98401.9|98376.9|98400.9|98375.9|98402.2|98377.2|98399.6|98374.6|36
1656611280000|2022-06-30 17:48:00|98400.8|98375.8|98392.8|98367.8|98401.3|98376.3|98392|98367|50
1656611290000|2022-06-30 17:48:10|98392.5|98367.5|98391.5|98366.5|98393.4|98368.4|98389.9|98364.9|36
1656611300000|2022-06-30 17:48:20|98391.9|98366.9|98390.6|98365.6|98400.4|98375.4|98390.3|98365.3|56
1656611310000|2022-06-30 17:48:30|98390.4|98365.4|98395.7|98370.7|98398.8|98373.8|98390.4|98365.4|60
1656611320000|2022-06-30 17:48:40|98396.1|98371.1|98397.2|98372.2|98401|98376|98395.9|98370.9|43
1656611330000|2022-06-30 17:48:50|98397.4|98372.4|98389.7|98364.7|98397.9|98372.9|98389.7|98364.7|54
1656611340000|2022-06-30 17:49:00|98389.4|98364.4|98388.2|98363.2|98390.1|98365.1|98386.3|98361.3|45
1656611350000|2022-06-30 17:49:10|98387.9|98362.9|98387.9|98362.9|98389.8|98364.8|98386.6|98361.6|42
1656611360000|2022-06-30 17:49:20|98387.7|98362.7|98386.4|98361.4|98388.3|98363.3|98383.2|98358.2|39
1656611370000|2022-06-30 17:49:30|98386.3|98361.3|98375.6|98350.6|98387.5|98362.5|98375.1|98350.1|39
1656611380000|2022-06-30 17:49:40|98375.4|98350.4|98366|98341|98380.7|98355.7|98365.9|98340.9|59
1656611390000|2022-06-30 17:49:50|98366.6|98341.6|98368.8|98343.8|98371|98346|98362.9|98337.9|52
1656611400000|2022-06-30 17:50:00|98369.2|98344.2|98367.7|98342.7|98370.5|98345.5|98366.6|98341.6|53
1656611410000|2022-06-30 17:50:10|98367.4|98342.4|98376.5|98351.5|98376.9|98351.9|98367.4|98342.4|39
1656611420000|2022-06-30 17:50:20|98375.7|98350.7|98374.1|98349.1|98378.2|98353.2|98373|98348|59
1656611430000|2022-06-30 17:50:30|98375.7|98350.7|98392.4|98367.4|98394.2|98369.2|98374.8|98349.8|54
1656611440000|2022-06-30 17:50:40|98393|98368|98393.8|98368.8|98398|98373|98391.1|98366.1|38
1656611450000|2022-06-30 17:50:50|98392.6|98367.6|98394|98369|98406.2|98381.2|98387.9|98362.9|73
1656611460000|2022-06-30 17:51:00|98394.2|98369.2|98393.7|98368.7|98394.7|98369.7|98391.4|98366.4|46
1656611470000|2022-06-30 17:51:10|98394.5|98369.5|98383.3|98358.3|98396.2|98371.2|98383.3|98358.3|62
1656611480000|2022-06-30 17:51:20|98380.8|98355.8|98400.2|98375.2|98400.2|98375.2|98373.2|98348.2|67
1656611490000|2022-06-30 17:51:30|98399.8|98374.8|98403.1|98378.1|98404.3|98379.3|98399.5|98374.5|38
1656611500000|2022-06-30 17:51:40|98403.4|98378.4|98398.4|98373.4|98404|98379|98395.6|98370.6|43
1656611510000|2022-06-30 17:51:50|98396.5|98371.5|98394.5|98369.5|98400.2|98375.2|98392.7|98367.7|54
1656611520000|2022-06-30 17:52:00|98395.1|98370.1|98397.1|98372.1|98400.8|98375.8|98394.3|98369.3|65
1656611530000|2022-06-30 17:52:10|98397.8|98372.8|98394|98369|98399.1|98374.1|98391.5|98366.5|71
1656611540000|2022-06-30 17:52:20|98393.8|98368.8|98385|98360|98398|98373|98385|98360|71
1656611550000|2022-06-30 17:52:30|98384.8|98359.8|98359.4|98334.4|98391|98366|98358.5|98333.5|70
1656611560000|2022-06-30 17:52:40|98360.4|98335.4|98385.7|98360.7|98387.4|98362.4|98358.8|98333.8|75
1656611570000|2022-06-30 17:52:50|98386|98361|98384.7|98359.7|98388.9|98363.9|98382.9|98357.9|54
1656611580000|2022-06-30 17:53:00|98384.4|98359.4|98385.1|98360.1|98386.8|98361.8|98378.6|98353.6|51
1656611590000|2022-06-30 17:53:10|98384.6|98359.6|98379.5|98354.5|98387.4|98362.4|98376.8|98351.8|46
1656611600000|2022-06-30 17:53:20|98377.5|98352.5|98386.4|98361.4|98400.9|98362.5|98366.4|98341.4|68
1656611610000|2022-06-30 17:53:30|98382.1|98357.1|98385.2|98360.2|98387.4|98362.4|98382.1|98357.1|44
1656611620000|2022-06-30 17:53:40|98385.3|98360.3|98386.3|98361.3|98388.1|98363.1|98382.1|98357.1|58
1656611630000|2022-06-30 17:53:50|98384.7|98359.7|98385.4|98360.4|98387.1|98362.1|98383.7|98358.7|38
1656611640000|2022-06-30 17:54:00|98385.2|98360.2|98386.5|98361.5|98390.6|98365.6|98383.2|98358.2|47
1656611650000|2022-06-30 17:54:10|98387|98362|98399.3|98374.3|98401.4|98376.4|98385.7|98360.7|60
1656611660000|2022-06-30 17:54:20|98400.2|98375.2|98401.9|98376.9|98402.9|98377.9|98400.2|98375.2|38
1656611670000|2022-06-30 17:54:30|98402.5|98377.5|98405.4|98380.4|98405.9|98380.9|98402.5|98377.5|36
1656611680000|2022-06-30 17:54:40|98404.9|98379.9|98403.9|98378.9|98406|98381|98402.8|98377.8|48
1656611690000|2022-06-30 17:54:50|98404.4|98379.4|98403.7|98378.7|98405.4|98380.4|98403.5|98378.5|34
1656611700000|2022-06-30 17:55:00|98403.5|98378.5|98404.8|98379.8|98405.1|98380.1|98403.2|98378.2|35
1656611710000|2022-06-30 17:55:10|98405.2|98380.2|98421.5|98396.5|98421.5|98396.5|98404.6|98379.6|62
1656611720000|2022-06-30 17:55:20|98420.7|98395.7|98419.7|98394.7|98423.6|98398.6|98418.2|98393.2|56
1656611730000|2022-06-30 17:55:30|98420|98395|98416.2|98391.2|98420|98395|98412.1|98387.1|69
1656611740000|2022-06-30 17:55:40|98415.6|98390.6|98413.9|98388.9|98418.2|98393.2|98413.9|98388.9|62
1656611750000|2022-06-30 17:55:50|98415|98390|98414.2|98389.2|98417.4|98392.4|98413.8|98388.8|61
1656611760000|2022-06-30 17:56:00|98414.1|98389.1|98418.1|98393.1|98422.3|98397.3|98413.7|98388.7|67
1656611770000|2022-06-30 17:56:10|98418.3|98393.3|98416.4|98391.4|98418.6|98393.6|98411.8|98386.8|51
1656611780000|2022-06-30 17:56:20|98415.5|98390.5|98416.6|98391.6|98417.4|98392.4|98414.6|98389.6|54
1656611790000|2022-06-30 17:56:30|98417.4|98392.4|98414.1|98389.1|98418|98393|98413.4|98388.4|50
1656611800000|2022-06-30 17:56:40|98413.7|98388.7|98411.7|98386.7|98414.1|98389.1|98411.3|98386.3|37
1656611810000|2022-06-30 17:56:50|98411.8|98386.8|98399.6|98374.6|98411.8|98386.8|98397.5|98372.5|51
1656611820000|2022-06-30 17:57:00|98399.9|98374.9|98400|98375|98402|98377|98396.4|98371.4|55
1656611830000|2022-06-30 17:57:10|98399.3|98374.3|98396.7|98371.7|98399.3|98374.3|98395.7|98370.7|61
1656611840000|2022-06-30 17:57:20|98397|98372|98399.1|98374.1|98400.5|98375.5|98395.8|98370.8|57
1656611850000|2022-06-30 17:57:30|98399.4|98374.4|98410.6|98385.6|98412.9|98387.9|98398|98373|74
1656611860000|2022-06-30 17:57:40|98413.9|98388.9|98419.7|98394.7|98421.7|98396.7|98412.9|98387.9|72
1656611870000|2022-06-30 17:57:50|98422.1|98397.1|98427.7|98402.7|98429.9|98404.9|98420.7|98395.7|71
1656611880000|2022-06-30 17:58:00|98428|98403|98425.4|98400.4|98429.3|98404.3|98423.3|98398.3|71
1656611890000|2022-06-30 17:58:10|98425.1|98400.1|98420.2|98395.2|98433.3|98408.3|98420.1|98395.1|53
1656611900000|2022-06-30 17:58:20|98419.9|98394.9|98423.7|98398.7|98424|98399|98419.9|98394.9|32
1656611910000|2022-06-30 17:58:30|98423.8|98398.8|98426.2|98401.2|98426.9|98401.9|98422|98397|45
1656611920000|2022-06-30 17:58:40|98426.7|98401.7|98419.9|98394.9|98427|98402|98419.1|98394.1|40
1656611930000|2022-06-30 17:58:50|98419.7|98394.7|98422.7|98397.7|98424|98399|98419.4|98394.4|50
1656611940000|2022-06-30 17:59:00|98422.8|98397.8|98430.1|98405.1|98430.3|98405.3|98422.4|98397.4|58
1656611950000|2022-06-30 17:59:10|98430.9|98405.9|98428.8|98403.8|98433.4|98408.4|98428.8|98403.8|47
1656611960000|2022-06-30 17:59:20|98428.4|98403.4|98423.6|98398.6|98429.2|98404.2|98422|98397|58
1656611970000|2022-06-30 17:59:30|98422|98397|98420.4|98395.4|98428.1|98403.1|98420.4|98395.4|59
1656611980000|2022-06-30 17:59:40|98418.9|98393.9|98409.6|98384.6|98419.8|98394.8|98409.4|98384.4|53
1656611990000|2022-06-30 17:59:50|98409.5|98384.5|98416.1|98391.1|98417.2|98392.2|98409.3|98384.3|58
1656612000000|2022-06-30 18:00:00|98416.4|98391.4|98414|98389|98416.4|98391.4|98406.7|98381.7|71
1656612010000|2022-06-30 18:00:10|98413.7|98388.7|98413.7|98388.7|98415.5|98390.5|98410.8|98385.8|60
1656612020000|2022-06-30 18:00:20|98415|98390|98410.3|98385.3|98418.9|98393.9|98407.6|98382.6|64
1656612030000|2022-06-30 18:00:30|98408.3|98383.3|98414.4|98389.4|98415.8|98390.8|98406.6|98381.6|56
1656612040000|2022-06-30 18:00:40|98412.8|98387.8|98414.8|98389.8|98421.6|98396.6|98411.2|98386.2|74
1656612050000|2022-06-30 18:00:50|98412.6|98387.6|98410.5|98385.5|98421.9|98396.9|98406.2|98381.2|72
1656612060000|2022-06-30 18:01:00|98412.5|98387.5|98413.6|98388.6|98419.4|98394.4|98404.9|98379.9|67
1656612070000|2022-06-30 18:01:10|98413.5|98388.5|98426.3|98401.3|98426.3|98401.3|98409.6|98384.6|64
1656612080000|2022-06-30 18:01:20|98423.9|98398.9|98432.3|98407.3|98435.4|98410.4|98419.6|98394.6|64
1656612090000|2022-06-30 18:01:30|98434.6|98409.6|98427.7|98402.7|98435.5|98410.5|98427.7|98402.7|56
1656612100000|2022-06-30 18:01:40|98427.6|98402.6|98427.3|98402.3|98431.2|98406.2|98423.4|98398.4|55
1656612110000|2022-06-30 18:01:50|98427|98402|98413|98388|98427.7|98402.7|98410.8|98385.8|69
1656612120000|2022-06-30 18:02:00|98409.7|98384.7|98412.2|98387.2|98419.1|98394.1|98403|98378|75
1656612130000|2022-06-30 18:02:10|98414.2|98389.2|98404.4|98379.4|98414.2|98389.2|98404.1|98379.1|53
1656612140000|2022-06-30 18:02:20|98404.2|98379.2|98419.9|98394.9|98421.2|98396.2|98402.8|98377.8|62
1656612150000|2022-06-30 18:02:30|98419.3|98394.3|98427.1|98402.1|98431.9|98406.9|98415.8|98390.8|73
1656612160000|2022-06-30 18:02:40|98425.4|98400.4|98416.6|98391.6|98426.2|98401.2|98410.8|98385.8|59
1656612170000|2022-06-30 18:02:50|98416|98391|98398.9|98373.9|98417.6|98392.6|98392.6|98367.6|60
1656612180000|2022-06-30 18:03:00|98398.8|98373.8|98398.8|98373.8|98401.9|98376.9|98396.6|98371.6|53
1656612190000|2022-06-30 18:03:10|98399.3|98374.3|98393.8|98368.8|98401.3|98376.3|98391.5|98366.5|66
1656612200000|2022-06-30 18:03:20|98394.5|98369.5|98395.4|98370.4|98396.4|98371.4|98393.8|98368.8|45
1656612210000|2022-06-30 18:03:30|98395.5|98370.5|98399.2|98374.2|98400.1|98375.1|98392.3|98367.3|60
1656612220000|2022-06-30 18:03:40|98397.5|98372.5|98406.7|98381.7|98407.1|98382.1|98396.6|98371.6|49
1656612230000|2022-06-30 18:03:50|98405.4|98380.4|98406.7|98381.7|98413.3|98388.3|98402.3|98377.3|67
1656612240000|2022-06-30 18:04:00|98406.1|98381.1|98398.5|98373.5|98406.1|98381.1|98396.2|98371.2|61
1656612250000|2022-06-30 18:04:10|98397.4|98372.4|98391.3|98366.3|98400.6|98375.6|98386.9|98361.9|72
1656612260000|2022-06-30 18:04:20|98388.4|98363.4|98390.2|98365.2|98393.4|98368.4|98387.1|98362.1|71
1656612270000|2022-06-30 18:04:30|98391.7|98366.7|98390.2|98365.2|98391.7|98366.7|98384.9|98359.9|59
1656612280000|2022-06-30 18:04:40|98389.4|98364.4|98387.1|98362.1|98392.3|98367.3|98384.6|98359.6|51
1656612290000|2022-06-30 18:04:50|98387.5|98362.5|98387.9|98362.9|98391.6|98366.6|98383.9|98358.9|55
1656612300000|2022-06-30 18:05:00|98388.6|98363.6|98384.5|98359.5|98390.2|98365.2|98383.2|98358.2|62
1656612310000|2022-06-30 18:05:10|98384.7|98359.7|98387.9|98362.9|98390|98365|98383.1|98358.1|47
1656612320000|2022-06-30 18:05:20|98388.2|98363.2|98385.9|98360.9|98388.2|98363.2|98382.8|98357.8|36
1656612330000|2022-06-30 18:05:30|98383.3|98358.3|98381.8|98356.8|98385.9|98360.9|98381.5|98356.5|36
1656612340000|2022-06-30 18:05:40|98383|98358|98378.9|98353.9|98384.5|98359.5|98376|98351|52
1656612350000|2022-06-30 18:05:50|98379.2|98354.2|98376.1|98351.1|98381.8|98356.8|98373.5|98348.5|39
1656612360000|2022-06-30 18:06:00|98376.4|98351.4|98379.1|98354.1|98379.7|98354.7|98372.3|98347.3|30
1656612370000|2022-06-30 18:06:10|98379.3|98354.3|98354.3|98329.3|98379.3|98354.3|98353.2|98328.2|17
1656612380000|2022-06-30 18:06:20|98349.1|98324.1|98354.9|98329.9|98367.7|98342.7|98349.1|98324.1|16
1656612390000|2022-06-30 18:06:30|98359.6|98334.6|98378.5|98353.5|98381.6|98356.6|98348.1|98323.1|12
1656612400000|2022-06-30 18:06:40|98380.3|98355.3|98380.3|98355.3|98380.3|98355.3|98378|98353|17
1656612410000|2022-06-30 18:06:50|98380.9|98355.9|98380.1|98355.1|98384.6|98359.6|98378.2|98353.2|17
1656612420000|2022-06-30 18:07:00|98379.1|98354.1|98389.7|98364.7|98389.7|98364.7|98376.2|98351.2|19
1656612430000|2022-06-30 18:07:10|98388|98363|98387.9|98362.9|98388|98363|98383|98358|51
1656612440000|2022-06-30 18:07:20|98387.8|98362.8|98389.8|98364.8|98391.5|98366.5|98386.3|98361.3|52
1656612450000|2022-06-30 18:07:30|98388.9|98363.9|98389.4|98364.4|98390.2|98365.2|98387.1|98362.1|47
1656612460000|2022-06-30 18:07:40|98389.1|98364.1|98388|98363|98390.1|98365.1|98386.6|98361.6|34
1656612470000|2022-06-30 18:07:50|98387.8|98362.8|98393.9|98368.9|98394.7|98369.7|98386.7|98361.7|41
1656612480000|2022-06-30 18:08:00|98393.5|98368.5|98387|98362|98394|98369|98386.4|98361.4|48
1656612490000|2022-06-30 18:08:10|98388.1|98363.1|98381|98356|98390.1|98365.1|98380.7|98355.7|45
1656612500000|2022-06-30 18:08:20|98380.9|98355.9|98379.8|98354.8|98384|98359|98378|98353|47
1656612510000|2022-06-30 18:08:30|98379.9|98354.9|98378.8|98353.8|98379.9|98354.9|98374.8|98349.8|53
1656612520000|2022-06-30 18:08:40|98378.2|98353.2|98374.3|98349.3|98379|98354|98373.5|98348.5|29
1656612530000|2022-06-30 18:08:50|98376.2|98351.2|98375.2|98350.2|98376.5|98351.5|98368.6|98343.6|46
1656612540000|2022-06-30 18:09:00|98374.4|98349.4|98380.5|98355.5|98381|98356|98373.1|98348.1|52
1656612550000|2022-06-30 18:09:10|98381|98356|98408.1|98383.1|98418.1|98393.1|98379.5|98354.5|53
1656612560000|2022-06-30 18:09:20|98408.4|98383.4|98411.7|98386.7|98412.1|98387.1|98404.1|98379.1|50
1656612570000|2022-06-30 18:09:30|98411.1|98386.1|98413.3|98388.3|98413.4|98388.4|98410|98385|55
1656612580000|2022-06-30 18:09:40|98418.8|98393.8|98413.4|98388.4|98424.5|98399.5|98412.1|98387.1|53
1656612590000|2022-06-30 18:09:50|98412.8|98387.8|98411.4|98386.4|98416.4|98391.4|98409.4|98384.4|48
1656612600000|2022-06-30 18:10:00|98411.8|98386.8|98412.8|98387.8|98419.8|98394.8|98408.6|98383.6|64
1656612610000|2022-06-30 18:10:10|98412.7|98387.7|98414.7|98389.7|98416.9|98391.9|98405.7|98380.7|56
1656612620000|2022-06-30 18:10:20|98414|98389|98387.7|98362.7|98419.8|98394.8|98387.7|98356.7|61
1656612630000|2022-06-30 18:10:30|98388.2|98363.2|98384.3|98359.3|98399.2|98364|98382.5|98348.3|69
1656612640000|2022-06-30 18:10:40|98385.7|98360.7|98384.5|98359.5|98386.4|98361.4|98381.6|98356.6|60
1656612650000|2022-06-30 18:10:50|98384|98359|98381.9|98356.9|98399.6|98361.7|98379.8|98344.8|51
1656612660000|2022-06-30 18:11:00|98381.2|98356.2|98382.5|98357.5|98383|98358|98380.6|98355.6|59
1656612670000|2022-06-30 18:11:10|98382.8|98357.8|98388.5|98363.5|98388.8|98363.8|98381.8|98356.8|55
1656612680000|2022-06-30 18:11:20|98388.6|98363.6|98382.8|98357.8|98401.3|98364.5|98382.8|98347.9|65
1656612690000|2022-06-30 18:11:30|98382.9|98357.9|98385|98360|98387.6|98362.6|98382.9|98357.9|56
1656612700000|2022-06-30 18:11:40|98385.2|98360.2|98384|98359|98401|98361.6|98383.5|98346.9|64
1656612710000|2022-06-30 18:11:50|98382.9|98357.9|98381.2|98356.2|98387.1|98362.1|98379.7|98354.7|55
1656612720000|2022-06-30 18:12:00|98381.3|98356.3|98400.2|98350.2|98400.2|98362|98379.4|98348|62
1656612730000|2022-06-30 18:12:10|98398.7|98348.7|98382.1|98357.1|98401.9|98362|98382.1|98348.7|64
1656612740000|2022-06-30 18:12:20|98381.7|98356.7|98385.9|98360.9|98400.2|98364.3|98381.2|98347.4|68
1656612750000|2022-06-30 18:12:30|98385.3|98360.3|98386.6|98361.6|98387.7|98362.7|98385.3|98360.3|56
1656612760000|2022-06-30 18:12:40|98386.8|98361.8|98402.8|98352.8|98402.8|98362.5|98380.3|98348.4|66
1656612770000|2022-06-30 18:12:50|98402.9|98352.9|98384.9|98359.9|98402.9|98364.5|98384|98352.9|62
1656612780000|2022-06-30 18:13:00|98384.8|98359.8|98390.8|98365.8|98392.5|98367.5|98382.8|98357.8|67
1656612790000|2022-06-30 18:13:10|98391|98366|98404.2|98354.2|98406.6|98368.7|98390.1|98352.2|69
1656612800000|2022-06-30 18:13:20|98404.1|98354.1|98396.8|98371.8|98409.3|98373.6|98393.6|98354|67
1656612810000|2022-06-30 18:13:30|98396.4|98371.4|98391.1|98366.1|98397.1|98372.1|98389|98364|61
1656612820000|2022-06-30 18:13:40|98390.6|98365.6|98391.2|98366.2|98408.3|98369.1|98388.7|98354.8|67
1656612830000|2022-06-30 18:13:50|98391.4|98366.4|98390.8|98365.8|98395.4|98370.4|98389.5|98364.5|70
1656612840000|2022-06-30 18:14:00|98391|98366|98393.7|98368.7|98409.3|98371.1|98389.4|98358.6|68
1656612850000|2022-06-30 18:14:10|98392.8|98367.8|98399.7|98374.7|98403.3|98378.3|98387.6|98362.6|63
1656612860000|2022-06-30 18:14:20|98399.5|98374.5|98410|98385|98420.1|98386.7|98399.1|98368.8|70
1656612870000|2022-06-30 18:14:30|98410.4|98385.4|98404|98379|98413.2|98388.2|98401|98376|75
1656612880000|2022-06-30 18:14:40|98403.9|98378.9|98411.5|98386.5|98413.2|98388.2|98403.6|98378.6|64
1656612890000|2022-06-30 18:14:50|98411.3|98386.3|98409.2|98384.2|98413.7|98388.7|98409.2|98384.2|54
1656612900000|2022-06-30 18:15:00|98409.4|98384.4|98412|98387|98414.3|98389.3|98408.7|98383.7|58
1656612910000|2022-06-30 18:15:10|98411.9|98386.9|98419.7|98394.7|98421.8|98396.8|98408.3|98383.3|58
1656612920000|2022-06-30 18:15:20|98419.6|98394.6|98408.3|98383.3|98420.9|98395.9|98406.2|98381.2|73
1656612930000|2022-06-30 18:15:30|98407.5|98382.5|98402.9|98377.9|98409.4|98384.4|98399.7|98374.7|51
1656612940000|2022-06-30 18:15:40|98403.2|98378.2|98399|98374|98406.3|98381.3|98398.5|98373.5|69
1656612950000|2022-06-30 18:15:50|98399.1|98374.1|98391.2|98366.2|98399.1|98374.1|98390.3|98365.3|71
1656612960000|2022-06-30 18:16:00|98390.7|98365.7|98392.6|98367.6|98395.5|98370.5|98390.2|98365.2|68
1656612970000|2022-06-30 18:16:10|98393.2|98368.2|98397.9|98372.9|98400|98375|98393.2|98368.2|71
1656612980000|2022-06-30 18:16:20|98398.3|98373.3|98404.9|98379.9|98411.7|98379.9|98398|98360|68
1656612990000|2022-06-30 18:16:30|98404.6|98379.6|98400.8|98375.8|98406.5|98381.5|98400.8|98375.8|67
1656613000000|2022-06-30 18:16:40|98400.7|98375.7|98399.7|98374.7|98402.3|98377.3|98398.2|98373.2|51
1656613010000|2022-06-30 18:16:50|98400.8|98375.8|98397|98372|98403.5|98378.5|98397|98372|59
1656613020000|2022-06-30 18:17:00|98396.7|98371.7|98391.3|98366.3|98404|98379|98389.5|98364.5|69
1656613030000|2022-06-30 18:17:10|98392.2|98367.2|98399.4|98374.4|98400.4|98375.4|98389.8|98364.8|69
1656613040000|2022-06-30 18:17:20|98411.5|98361.5|98402.4|98377.4|98411.5|98379.1|98397.6|98361.5|68
1656613050000|2022-06-30 18:17:30|98402.5|98377.5|98407.2|98382.2|98419.4|98383.8|98402|98369.3|65
1656613060000|2022-06-30 18:17:40|98406.1|98381.1|98403.7|98378.7|98407.7|98382.7|98399.1|98374.1|75
1656613070000|2022-06-30 18:17:50|98404.3|98379.3|98416.5|98366.5|98417.4|98388.5|98401.3|98363.1|71
1656613080000|2022-06-30 18:18:00|98416|98366|98424.9|98374.9|98425.2|98385.5|98403.6|98366|63
1656613090000|2022-06-30 18:18:10|98424.3|98374.3|98414.6|98389.6|98425.3|98390|98410.6|98374.2|57
1656613100000|2022-06-30 18:18:20|98414.4|98389.4|98413.1|98388.1|98414.6|98389.6|98411.8|98386.8|57
1656613110000|2022-06-30 18:18:30|98412.8|98387.8|98424.1|98374.1|98424.8|98389.7|98410.8|98371.4|41
1656613120000|2022-06-30 18:18:40|98422.2|98372.2|98430.6|98380.6|98430.6|98380.6|98422.2|98372.2|46
1656613130000|2022-06-30 18:18:50|98430.4|98380.4|98415|98390|98431.8|98394.3|98414.1|98380.4|45
1656613140000|2022-06-30 18:19:00|98415.7|98390.7|98412.1|98387.1|98415.7|98390.7|98410.6|98385.6|36
1656613150000|2022-06-30 18:19:10|98411.2|98386.2|98413.9|98363.9|98424.8|98387.2|98404.6|98363.9|66
1656613160000|2022-06-30 18:19:20|98412.7|98362.7|98406|98356|98413.9|98363.9|98406|98356|60
1656613170000|2022-06-30 18:19:30|98406.2|98356.2|98392|98367|98406.2|98370.1|98390.1|98354.4|57
1656613180000|2022-06-30 18:19:40|98391.6|98366.6|98392.8|98367.8|98396|98371|98390|98365|55
1656613190000|2022-06-30 18:19:50|98392.7|98367.7|98391.2|98366.2|98394.5|98369.5|98389.1|98364.1|52
1656613200000|2022-06-30 18:20:00|98392.4|98367.4|98392.4|98367.4|98392.8|98367.8|98385.1|98360.1|62
1656613210000|2022-06-30 18:20:10|98392.2|98367.2|98392|98367|98392.2|98367.2|98387.7|98362.7|67
1656613220000|2022-06-30 18:20:20|98391.9|98366.9|98392.6|98367.6|98395.1|98370.1|98391.5|98366.5|55
1656613230000|2022-06-30 18:20:30|98393|98368|98393.4|98368.4|98394.8|98369.8|98389.9|98364.9|60
1656613240000|2022-06-30 18:20:40|98393.5|98368.5|98391.2|98366.2|98395.5|98370.5|98390.3|98365.3|57
1656613250000|2022-06-30 18:20:50|98390.9|98365.9|98400.9|98350.9|98401.4|98366.5|98379.3|98345.5|72
1656613260000|2022-06-30 18:21:00|98400.7|98350.7|98396.5|98346.5|98403.3|98353.3|98394.8|98344.8|70
1656613270000|2022-06-30 18:21:10|98396.4|98346.4|98398.6|98348.6|98401.3|98351.3|98395.5|98345.5|66
1656613280000|2022-06-30 18:21:20|98399|98349|98386.1|98361.1|98400.9|98361.9|98383.9|98346|69
1656613290000|2022-06-30 18:21:30|98386|98361|98384.7|98359.7|98387.6|98362.6|98384.2|98359.2|58
1656613300000|2022-06-30 18:21:40|98384.4|98359.4|98385.9|98360.9|98390.4|98365.4|98383.4|98358.4|66
1656613310000|2022-06-30 18:21:50|98385.3|98360.3|98385.3|98360.3|98387.3|98362.3|98383.8|98358.8|58
1656613320000|2022-06-30 18:22:00|98385.5|98360.5|98391.2|98366.2|98408.4|98371.2|98385.4|98355|67
1656613330000|2022-06-30 18:22:10|98391.4|98366.4|98386.8|98361.8|98405.1|98366.4|98386.4|98349.1|56
1656613340000|2022-06-30 18:22:20|98388.2|98363.2|98384.3|98359.3|98391|98366|98384.3|98359.3|61
1656613350000|2022-06-30 18:22:30|98384.8|98359.8|98404.8|98354.8|98407.7|98366.3|98384.8|98353.1|64
1656613360000|2022-06-30 18:22:40|98405.9|98355.9|98390.1|98365.1|98407.4|98367.5|98388.1|98354.3|69
1656613370000|2022-06-30 18:22:50|98390.4|98365.4|98385.8|98360.8|98390.4|98365.4|98384.7|98359.7|37
1656613380000|2022-06-30 18:23:00|98385.6|98360.6|98385.6|98360.6|98389.6|98364.6|98384.8|98359.8|55
1656613390000|2022-06-30 18:23:10|98385.4|98360.4|98388.6|98363.6|98388.6|98363.6|98383.7|98358.7|45
1656613400000|2022-06-30 18:23:20|98387.6|98362.6|98389.4|98364.4|98405|98366.8|98385|98350.5|64
1656613410000|2022-06-30 18:23:30|98388.9|98363.9|98391|98366|98391.1|98366.1|98386.5|98361.5|49
1656613420000|2022-06-30 18:23:40|98390|98365|98388.4|98363.4|98391.5|98366.5|98386.7|98361.7|58
1656613430000|2022-06-30 18:23:50|98388.5|98363.5|98386.3|98361.3|98389.2|98364.2|98386|98361|54
1656613440000|2022-06-30 18:24:00|98386.4|98361.4|98401.3|98376.3|98415.2|98376.3|98386.3|98361.3|65
1656613450000|2022-06-30 18:24:10|98401|98376|98400.5|98375.5|98415.5|98377.1|98397.8|98360.9|66
1656613460000|2022-06-30 18:24:20|98401|98376|98422.3|98397.3|98426.2|98401.2|98400.8|98375.8|43
1656613470000|2022-06-30 18:24:30|98421.1|98396.1|98425.8|98400.8|98430.3|98405.3|98418.2|98393.2|62
1656613480000|2022-06-30 18:24:40|98426|98401|98442.9|98417.9|98442.9|98417.9|98423.9|98392.3|73
1656613490000|2022-06-30 18:24:50|98442.8|98417.8|98455.5|98430.5|98455.5|98430.5|98442.8|98417.8|64
1656613500000|2022-06-30 18:25:00|98455.2|98430.2|98447.6|98422.6|98457.8|98432.8|98447|98422|65
1656613510000|2022-06-30 18:25:10|98447.2|98422.2|98455.4|98430.4|98459.8|98434.8|98443.9|98418.9|61
1656613520000|2022-06-30 18:25:20|98455.5|98430.5|98455.4|98430.4|98458|98433|98454.5|98429.5|41
1656613530000|2022-06-30 18:25:30|98454.9|98429.9|98463.3|98438.3|98465.1|98440.1|98454.9|98429.9|44
1656613540000|2022-06-30 18:25:40|98463.6|98438.6|98461.2|98436.2|98467|98442|98460.3|98435.3|56
1656613550000|2022-06-30 18:25:50|98461.5|98436.5|98466.6|98441.6|98467.8|98442.8|98461.5|98436.5|57
1656613560000|2022-06-30 18:26:00|98466.5|98441.5|98462.8|98437.8|98466.5|98441.5|98461.4|98436.4|53
1656613570000|2022-06-30 18:26:10|98462.6|98437.6|98465.1|98440.1|98467.9|98442.9|98461.4|98436.4|50
1656613580000|2022-06-30 18:26:20|98465.3|98440.3|98474.9|98449.9|98474.9|98449.9|98461.8|98436.8|52
1656613590000|2022-06-30 18:26:30|98474.8|98449.8|98472.4|98447.4|98474.8|98449.8|98466.6|98441.6|57
1656613600000|2022-06-30 18:26:40|98472.1|98447.1|98464.1|98439.1|98472.3|98447.3|98462.5|98437.5|56
1656613610000|2022-06-30 18:26:50|98464.7|98439.7|98465.1|98440.1|98469|98444|98463.3|98438.3|38
1656613620000|2022-06-30 18:27:00|98465.7|98440.7|98464.4|98439.4|98466.9|98441.9|98463|98438|57
1656613630000|2022-06-30 18:27:10|98464.2|98439.2|98458.2|98433.2|98467.5|98442.5|98457.6|98432.6|36
1656613640000|2022-06-30 18:27:20|98457.4|98432.4|98457.6|98432.6|98457.6|98432.6|98456.6|98431.6|4
1656613650000|2022-06-30 18:27:30|98468.5|98418.5|98448.2|98423.2|98469.5|98425.2|98448.2|98414.5|10
1656613660000|2022-06-30 18:27:40|98449.1|98424.1|98447.3|98422.3|98462.3|98425.1|98447.3|98412.2|19
1656613670000|2022-06-30 18:27:50|98448.6|98423.6|98445.7|98420.7|98459|98426.3|98444.1|98407.6|33
1656613680000|2022-06-30 18:28:00|98446.4|98421.4|98471.5|98421.5|98473.5|98436.3|98446.4|98419.2|30
1656613690000|2022-06-30 18:28:10|98458.6|98433.6|98464.5|98414.5|98464.5|98434.9|98448.9|98413.5|27
1656613700000|2022-06-30 18:28:20|98450.4|98425.4|98450.2|98425.2|98451.5|98426.5|98449.1|98424.1|24
1656613710000|2022-06-30 18:28:30|98450.3|98425.3|98450.4|98425.4|98453.6|98428.6|98449.3|98424.3|32
1656613720000|2022-06-30 18:28:40|98451.2|98426.2|98449.9|98424.9|98451.2|98426.2|98449.3|98424.3|45
1656613730000|2022-06-30 18:28:50|98449.7|98424.7|98449.3|98424.3|98450|98425|98448.5|98423.5|43
1656613740000|2022-06-30 18:29:00|98449.2|98424.2|98449.1|98424.1|98450|98425|98448.1|98423.1|29
1656613750000|2022-06-30 18:29:10|98449.2|98424.2|98453|98428|98454.1|98429.1|98449.2|98424.2|32
1656613760000|2022-06-30 18:29:20|98453.3|98428.3|98450.7|98425.7|98454.1|98429.1|98450.7|98425.7|39
1656613770000|2022-06-30 18:29:30|98450.5|98425.5|98453.8|98428.8|98453.8|98428.8|98450.5|98425.5|33
1656613780000|2022-06-30 18:29:40|98453.5|98428.5|98452.2|98427.2|98454.7|98429.7|98451.4|98426.4|25
1656613790000|2022-06-30 18:29:50|98452.1|98427.1|98451.9|98426.9|98453.4|98428.4|98451.2|98426.2|24
1656613800000|2022-06-30 18:30:00|98451.5|98426.5|98445.6|98420.6|98451.5|98426.5|98445.1|98420.1|47
1656613810000|2022-06-30 18:30:10|98445.7|98420.7|98445.3|98420.3|98445.7|98420.7|98443.9|98418.9|23
1656613820000|2022-06-30 18:30:20|98445.7|98420.7|98445.2|98420.2|98445.8|98420.8|98443.4|98418.4|30
1656613830000|2022-06-30 18:30:30|98445|98420|98443.4|98418.4|98447.5|98422.5|98442.6|98417.6|38
1656613840000|2022-06-30 18:30:40|98444.7|98419.7|98443.1|98418.1|98445.4|98420.4|98442.6|98417.6|34
1656613850000|2022-06-30 18:30:50|98443|98418|98441.3|98416.3|98443.9|98418.9|98441.2|98416.2|28
1656613860000|2022-06-30 18:31:00|98441.4|98416.4|98440.9|98415.9|98443.2|98418.2|98438.1|98413.1|29
1656613870000|2022-06-30 18:31:10|98440.2|98415.2|98447.4|98422.4|98448.9|98423.9|98440.1|98415.1|47
1656613880000|2022-06-30 18:31:20|98447.3|98422.3|98447.4|98422.4|98448.9|98423.9|98446.2|98421.2|36
1656613890000|2022-06-30 18:31:30|98446.9|98421.9|98440.5|98415.5|98447.1|98422.1|98437|98412|38
1656613900000|2022-06-30 18:31:40|98440.3|98415.3|98443.3|98418.3|98443.5|98418.5|98438.8|98413.8|43
1656613910000|2022-06-30 18:31:50|98443.5|98418.5|98422.5|98397.5|98443.6|98418.6|98421.6|98384.2|51
1656613920000|2022-06-30 18:32:00|98422.7|98397.7|98424.9|98399.9|98426.9|98401.9|98422.4|98397.4|50
1656613930000|2022-06-30 18:32:10|98425.2|98400.2|98420.8|98395.8|98436.6|98400.5|98419.4|98384.9|39
1656613940000|2022-06-30 18:32:20|98421.3|98396.3|98421.2|98396.2|98434|98396.3|98418.9|98382.8|42
1656613950000|2022-06-30 18:32:30|98421.1|98396.1|98422.4|98397.4|98427.3|98402.3|98421.1|98396.1|48
1656613960000|2022-06-30 18:32:40|98422.2|98397.2|98422.1|98397.1|98424|98399|98419.9|98394.9|52
1656613970000|2022-06-30 18:32:50|98422.4|98397.4|98424.4|98399.4|98438|98401.1|98420.5|98388|43
1656613980000|2022-06-30 18:33:00|98424.6|98399.6|98424.7|98399.7|98428.1|98403.1|98424.4|98399.4|39
1656613990000|2022-06-30 18:33:10|98424.6|98399.6|98438|98413|98438.5|98413.5|98424.6|98399.6|55
1656614000000|2022-06-30 18:33:20|98437.6|98412.6|98437.6|98412.6|98441.4|98416.4|98435.6|98410.6|45
1656614010000|2022-06-30 18:33:30|98437.1|98412.1|98434.7|98409.7|98438.5|98413.5|98432.7|98407.7|51
1656614020000|2022-06-30 18:33:40|98434.3|98409.3|98429|98404|98435.6|98410.6|98428|98403|43
1656614030000|2022-06-30 18:33:50|98429.1|98404.1|98434.5|98409.5|98434.9|98409.9|98426.3|98401.3|51
1656614040000|2022-06-30 18:34:00|98434|98409|98432|98407|98434.4|98409.4|98427.7|98402.7|52
1656614050000|2022-06-30 18:34:10|98432.1|98407.1|98431.2|98406.2|98436.8|98411.8|98431|98406|52
1656614060000|2022-06-30 18:34:20|98431.1|98406.1|98430|98405|98431.8|98406.8|98429.1|98404.1|27
1656614070000|2022-06-30 18:34:30|98429.7|98404.7|98431.6|98406.6|98431.6|98406.6|98428.8|98403.8|30
1656614080000|2022-06-30 18:34:40|98431.5|98406.5|98430.6|98405.6|98432.9|98407.9|98429.6|98404.6|32
1656614090000|2022-06-30 18:34:50|98429.7|98404.7|98427.2|98402.2|98431|98406|98424.7|98399.7|46
1656614100000|2022-06-30 18:35:00|98427|98402|98427.9|98402.9|98429.2|98404.2|98425.1|98400.1|51
1656614110000|2022-06-30 18:35:10|98430.7|98405.7|98431.5|98406.5|98433.4|98408.4|98428.4|98403.4|43
1656614120000|2022-06-30 18:35:20|98431.9|98406.9|98433.6|98408.6|98437|98412|98430.8|98405.8|48
1656614130000|2022-06-30 18:35:30|98434.2|98409.2|98432.2|98407.2|98436.4|98411.4|98432.2|98407.2|45
1656614140000|2022-06-30 18:35:40|98431.8|98406.8|98431.4|98406.4|98434.1|98409.1|98427.3|98402.3|52
1656614150000|2022-06-30 18:35:50|98431.2|98406.2|98433.6|98408.6|98435.1|98410.1|98428.8|98403.8|48
1656614160000|2022-06-30 18:36:00|98433.2|98408.2|98440.3|98415.3|98440.3|98415.3|98433.1|98408.1|40
1656614170000|2022-06-30 18:36:10|98439.7|98414.7|98435|98410|98442.1|98417.1|98433.1|98408.1|45
1656614180000|2022-06-30 18:36:20|98435.1|98410.1|98431.4|98406.4|98437.8|98412.8|98430.1|98405.1|50
1656614190000|2022-06-30 18:36:30|98431.3|98406.3|98433.2|98408.2|98437|98412|98428.1|98403.1|34
1656614200000|2022-06-30 18:36:40|98437.4|98412.4|98438.9|98413.9|98438.9|98413.9|98433.8|98408.8|43
1656614210000|2022-06-30 18:36:50|98439.3|98414.3|98440.3|98415.3|98446.6|98421.6|98439.2|98414.2|71
1656614220000|2022-06-30 18:37:00|98440.2|98415.2|98435.8|98410.8|98442.8|98417.8|98434|98409|58
1656614230000|2022-06-30 18:37:10|98435.6|98410.6|98438.5|98413.5|98438.5|98413.5|98433.3|98408.3|37
1656614240000|2022-06-30 18:37:20|98438.4|98413.4|98435.2|98410.2|98440.3|98415.3|98433|98408|57
1656614250000|2022-06-30 18:37:30|98435.5|98410.5|98432.5|98407.5|98444.2|98419.2|98431.3|98406.3|61
1656614260000|2022-06-30 18:37:40|98434.4|98409.4|98436.3|98411.3|98438.2|98413.2|98433.3|98408.3|50
1656614270000|2022-06-30 18:37:50|98436.4|98411.4|98429.8|98404.8|98437.9|98412.9|98429.4|98404.4|57
1656614280000|2022-06-30 18:38:00|98430.4|98405.4|98429.3|98404.3|98436.1|98411.1|98428.1|98403.1|49
1656614290000|2022-06-30 18:38:10|98428.6|98403.6|98440.9|98390.9|98455.1|98429.2|98427.7|98390.9|51
1656614300000|2022-06-30 18:38:20|98429.1|98404.1|98441.6|98391.6|98442|98404.1|98415.4|98379.7|68
1656614310000|2022-06-30 18:38:30|98440.9|98390.9|98443.6|98393.6|98444.6|98406.5|98428.5|98390.7|53
1656614320000|2022-06-30 18:38:40|98430.1|98405.1|98424.7|98399.7|98430.1|98405.1|98423.1|98398.1|46
1656614330000|2022-06-30 18:38:50|98424.9|98399.9|98426.5|98401.5|98428|98403|98424.6|98399.6|38
1656614340000|2022-06-30 18:39:00|98427.2|98402.2|98434.5|98409.5|98434.5|98409.5|98427.1|98402.1|54
1656614350000|2022-06-30 18:39:10|98434.6|98409.6|98429.2|98404.2|98434.8|98409.8|98426|98401|39
1656614360000|2022-06-30 18:39:20|98429.5|98404.5|98437.2|98412.2|98451.1|98416.2|98429.4|98401.1|51
1656614370000|2022-06-30 18:39:30|98439|98414|98441.7|98416.7|98446.6|98421.6|98436.5|98411.5|52
1656614380000|2022-06-30 18:39:40|98441.8|98416.8|98435.1|98410.1|98442.2|98417.2|98435.1|98410.1|41
1656614390000|2022-06-30 18:39:50|98435.3|98410.3|98427.1|98402.1|98437.2|98412.2|98418.1|98393.1|48
1656614400000|2022-06-30 18:40:00|98427|98402|98427.3|98402.3|98428.4|98403.4|98425.3|98400.3|36
1656614410000|2022-06-30 18:40:10|98427.1|98402.1|98434.8|98409.8|98434.8|98409.8|98427|98402|24
1656614420000|2022-06-30 18:40:20|98437.4|98412.4|98431.5|98406.5|98440.8|98415.8|98431.5|98406.5|61
1656614430000|2022-06-30 18:40:30|98431|98406|98432|98407|98433.2|98408.2|98427|98402|51
1656614440000|2022-06-30 18:40:40|98431.9|98406.9|98444.7|98419.7|98447.2|98422.2|98431.6|98406.6|51
1656614450000|2022-06-30 18:40:50|98445.2|98420.2|98442.1|98417.1|98453.2|98420.2|98436.1|98403.1|42
1656614460000|2022-06-30 18:41:00|98436.1|98411.1|98441.2|98416.2|98441.2|98416.2|98435|98410|60
1656614470000|2022-06-30 18:41:10|98439.8|98414.8|98436.9|98411.9|98439.8|98414.8|98434.1|98409.1|57
1656614480000|2022-06-30 18:41:20|98436|98411|98445.1|98420.1|98445.3|98420.3|98436|98411|43
1656614490000|2022-06-30 18:41:30|98444.9|98419.9|98446.7|98421.7|98448.1|98423.1|98441|98416|40
1656614500000|2022-06-30 18:41:40|98446.4|98421.4|98446.8|98421.8|98448.1|98423.1|98443|98418|48
1656614510000|2022-06-30 18:41:50|98446.9|98421.9|98443.5|98418.5|98447.6|98422.6|98443.2|98418.2|38
1656614520000|2022-06-30 18:42:00|98443.8|98418.8|98438.9|98413.9|98444.1|98419.1|98438.3|98413.3|33
1656614530000|2022-06-30 18:42:10|98438.7|98413.7|98440.7|98415.7|98442.3|98417.3|98438.6|98413.6|35
1656614540000|2022-06-30 18:42:20|98440.4|98415.4|98439.1|98414.1|98448.2|98415.4|98435.5|98398.2|41
1656614550000|2022-06-30 18:42:30|98439.4|98414.4|98446.4|98421.4|98453.7|98422.2|98439.3|98403|49
1656614560000|2022-06-30 18:42:40|98446.2|98421.2|98447.6|98422.6|98447.8|98422.8|98445.1|98420.1|43
1656614570000|2022-06-30 18:42:50|98446.9|98421.9|98462.8|98437.8|98465.6|98440.6|98445.3|98420.3|40
1656614580000|2022-06-30 18:43:00|98463.1|98438.1|98477.8|98452.8|98477.8|98452.8|98462.6|98437.6|60
1656614590000|2022-06-30 18:43:10|98481.1|98456.1|98478.8|98453.8|98491.8|98456.1|98475.7|98441.8|51
1656614600000|2022-06-30 18:43:20|98478.9|98453.9|98481.6|98456.6|98482.8|98457.8|98478.1|98453.1|50
1656614610000|2022-06-30 18:43:30|98481.5|98456.5|98478|98453|98481.5|98456.5|98473.6|98448.6|54
1656614620000|2022-06-30 18:43:40|98476.2|98451.2|98477.9|98452.9|98489.3|98455|98473.6|98439.3|65
1656614630000|2022-06-30 18:43:50|98480|98455|98473.7|98448.7|98480|98455|98473.2|98448.2|47
1656614640000|2022-06-30 18:44:00|98474.3|98449.3|98475.1|98450.1|98476.1|98451.1|98472.9|98447.9|56
1656614650000|2022-06-30 18:44:10|98475.3|98450.3|98473|98448|98475.5|98450.5|98473|98448|38
1656614660000|2022-06-30 18:44:20|98472.8|98447.8|98470.3|98445.3|98473.6|98448.6|98468.2|98443.2|43
1656614670000|2022-06-30 18:44:30|98470.2|98445.2|98467.8|98442.8|98470.7|98445.7|98467.7|98442.7|37
1656614680000|2022-06-30 18:44:40|98467.5|98442.5|98468.9|98443.9|98471.1|98446.1|98467.1|98442.1|46
1656614690000|2022-06-30 18:44:50|98468.8|98443.8|98471|98446|98471|98446|98467.8|98442.8|51
1656614700000|2022-06-30 18:45:00|98470.9|98445.9|98472.2|98447.2|98473.3|98448.3|98469.1|98444.1|51
1656614710000|2022-06-30 18:45:10|98472.3|98447.3|98470.5|98445.5|98472.5|98447.5|98470|98445|26
1656614720000|2022-06-30 18:45:20|98470.4|98445.4|98463.5|98438.5|98470.8|98445.8|98462.2|98437.2|48
1656614730000|2022-06-30 18:45:30|98463.2|98438.2|98467.1|98442.1|98467.6|98442.6|98461.9|98436.9|45
1656614740000|2022-06-30 18:45:40|98467.5|98442.5|98467.7|98442.7|98468.1|98443.1|98465.6|98440.6|36
1656614750000|2022-06-30 18:45:50|98467.2|98442.2|98466.3|98441.3|98467.2|98442.2|98465.2|98440.2|34
1656614760000|2022-06-30 18:46:00|98466.1|98441.1|98463.3|98438.3|98467.5|98442.5|98460.4|98435.4|43
1656614770000|2022-06-30 18:46:10|98463.4|98438.4|98460.7|98435.7|98463.4|98438.4|98458|98433|39
1656614780000|2022-06-30 18:46:20|98460.6|98435.6|98464.4|98439.4|98464.7|98439.7|98457.8|98432.8|47
1656614790000|2022-06-30 18:46:30|98464.5|98439.5|98454.1|98429.1|98464.5|98439.5|98451|98426|49
1656614800000|2022-06-30 18:46:40|98452.9|98427.9|98448.7|98423.7|98452.9|98427.9|98448.4|98423.4|50
1656614810000|2022-06-30 18:46:50|98448.9|98423.9|98449|98424|98449.2|98424.2|98444.1|98419.1|44
1656614820000|2022-06-30 18:47:00|98448|98423|98446.1|98421.1|98449.2|98424.2|98445.9|98420.9|29
1656614830000|2022-06-30 18:47:10|98446.4|98421.4|98447.7|98422.7|98448.1|98423.1|98444.8|98419.8|32
1656614840000|2022-06-30 18:47:20|98446.9|98421.9|98454.7|98429.7|98455.3|98430.3|98446.9|98421.9|43
1656614850000|2022-06-30 18:47:30|98454.5|98429.5|98443.3|98418.3|98472.3|98432|98443.3|98418.3|41
1656614860000|2022-06-30 18:47:40|98444.5|98419.5|98442.1|98417.1|98454.7|98420.6|98438.4|98404.1|55
1656614870000|2022-06-30 18:47:50|98442.2|98417.2|98443.4|98418.4|98456.8|98421.1|98442.2|98406.2|41
1656614880000|2022-06-30 18:48:00|98443.1|98418.1|98442.6|98417.6|98443.4|98418.4|98439.6|98414.6|45
1656614890000|2022-06-30 18:48:10|98442.5|98417.5|98442|98417|98446.2|98421.2|98441.7|98416.7|25
1656614900000|2022-06-30 18:48:20|98442.1|98417.1|98450.6|98425.6|98454.1|98429.1|98442.1|98417.1|44
1656614910000|2022-06-30 18:48:30|98450.4|98425.4|98452.3|98427.3|98453.2|98428.2|98449.1|98424.1|33
1656614920000|2022-06-30 18:48:40|98452.2|98427.2|98453.5|98428.5|98454|98429|98452.2|98427.2|22
1656614930000|2022-06-30 18:48:50|98453.2|98428.2|98455.3|98430.3|98455.4|98430.4|98451.4|98426.4|27
1656614940000|2022-06-30 18:49:00|98455.9|98430.9|98455.4|98430.4|98456.1|98431.1|98454.9|98429.9|18
1656614950000|2022-06-30 18:49:10|98455.9|98430.9|98466.8|98441.8|98468.8|98443.8|98455.2|98430.2|38
1656614960000|2022-06-30 18:49:20|98467.1|98442.1|98458.8|98433.8|98468.1|98443.1|98456.8|98431.8|44
1656614970000|2022-06-30 18:49:30|98457.8|98432.8|98455.4|98430.4|98462.1|98437.1|98453.2|98428.2|40
1656614980000|2022-06-30 18:49:40|98457.2|98432.2|98452.1|98427.1|98458.4|98433.4|98451.1|98426.1|52
1656614990000|2022-06-30 18:49:50|98452.3|98427.3|98453.8|98428.8|98453.8|98428.8|98451.7|98426.7|29
1656615000000|2022-06-30 18:50:00|98454.4|98429.4|98444.9|98419.9|98454.6|98429.6|98442.2|98417.2|48
1656615010000|2022-06-30 18:50:10|98445.1|98420.1|98443.7|98418.7|98447.8|98422.8|98439.3|98414.3|51
1656615020000|2022-06-30 18:50:20|98444|98419|98481.5|98456.5|98481.9|98456.9|98440.3|98415.3|56
1656615030000|2022-06-30 18:50:30|98479.2|98454.2|98510.6|98485.6|98530.2|98488.2|98479.2|98454.2|71
1656615040000|2022-06-30 18:50:40|98510.8|98485.8|98528|98478|98540.4|98490.4|98509.4|98473.3|63
1656615050000|2022-06-30 18:50:50|98526.6|98476.6|98456.9|98431.9|98527.1|98482.6|98456.2|98412.5|71
1656615060000|2022-06-30 18:51:00|98470.3|98420.3|98472.6|98422.6|98485.3|98435.3|98468.3|98418.3|54
1656615070000|2022-06-30 18:51:10|98472.7|98422.7|98477.2|98427.2|98477.2|98427.2|98466.5|98416.5|45
1656615080000|2022-06-30 18:51:20|98476.5|98426.5|98519|98469|98543.8|98493.8|98476.2|98426.2|73
1656615090000|2022-06-30 18:51:30|98518.9|98468.9|98526.2|98476.2|98527.2|98477.2|98515.4|98465.4|64
1656615100000|2022-06-30 18:51:40|98527.9|98477.9|98531.1|98481.1|98533.1|98483.1|98526.9|98476.9|58
1656615110000|2022-06-30 18:51:50|98531.3|98481.3|98508.1|98483.1|98531.8|98483.4|98508.1|98471.3|41
1656615120000|2022-06-30 18:52:00|98508.7|98483.7|98512.7|98487.7|98525.8|98490.1|98507.5|98475|56
1656615130000|2022-06-30 18:52:10|98513|98488|98514.5|98489.5|98518.1|98493.1|98512.4|98487.4|50
1656615140000|2022-06-30 18:52:20|98514.7|98489.7|98513.1|98488.1|98518.8|98493.8|98511.7|98486.7|54
1656615150000|2022-06-30 18:52:30|98509.7|98484.7|98554.2|98529.2|98554.2|98529.2|98509.7|98484.7|42
1656615160000|2022-06-30 18:52:40|98585.2|98535.2|98547.6|98522.6|98604.8|98557.8|98541.1|98516.1|76
1656615170000|2022-06-30 18:52:50|98548.6|98523.6|98515.8|98465.8|98549.6|98524.6|98492.8|98454.1|70
1656615180000|2022-06-30 18:53:00|98514.6|98464.6|98517.3|98467.3|98518.7|98468.7|98512.2|98462.2|52
1656615190000|2022-06-30 18:53:10|98517.2|98467.2|98518|98468|98524.4|98474.4|98517.2|98467.2|56
1656615200000|2022-06-30 18:53:20|98517.5|98467.5|98517|98467|98520.8|98470.8|98515|98465|51
1656615210000|2022-06-30 18:53:30|98516.8|98466.8|98514|98464|98517.1|98467.1|98512.7|98462.7|44
1656615220000|2022-06-30 18:53:40|98513.7|98463.7|98513.6|98463.6|98515|98465|98512.4|98462.4|29
1656615230000|2022-06-30 18:53:50|98514.2|98464.2|98500.7|98475.7|98519.2|98482.8|98499.2|98464.2|60
1656615240000|2022-06-30 18:54:00|98500.4|98475.4|98504.1|98479.1|98506.8|98481.8|98499.7|98474.7|42
1656615250000|2022-06-30 18:54:10|98503.3|98478.3|98503.7|98478.7|98515.5|98480.9|98497.6|98458.5|53
1656615260000|2022-06-30 18:54:20|98503.9|98478.9|98501.1|98476.1|98503.9|98478.9|98499.6|98474.6|42
1656615270000|2022-06-30 18:54:30|98501.4|98476.4|98503.2|98478.2|98504.3|98479.3|98497.6|98472.6|57
1656615280000|2022-06-30 18:54:40|98500.9|98475.9|98499.2|98474.2|98502.3|98477.3|98495.7|98470.7|52
1656615290000|2022-06-30 18:54:50|98499.9|98474.9|98494.7|98469.7|98500.2|98475.2|98493|98468|41
1656615300000|2022-06-30 18:55:00|98496|98471|98510.2|98460.2|98512.3|98477.4|98496|98458.6|52
1656615310000|2022-06-30 18:55:10|98509.9|98459.9|98499.2|98474.2|98510.6|98474.5|98497.2|98458.8|30
1656615320000|2022-06-30 18:55:20|98498.9|98473.9|98498.9|98473.9|98500.7|98475.7|98498.1|98473.1|22
1656615330000|2022-06-30 18:55:30|98499.8|98474.8|98507.4|98482.4|98520.2|98484.3|98499.8|98467.4|40
1656615340000|2022-06-30 18:55:40|98507.1|98482.1|98508.4|98483.4|98510.3|98485.3|98506.3|98481.3|41
1656615350000|2022-06-30 18:55:50|98508.2|98483.2|98503.1|98478.1|98508.8|98483.8|98500.5|98475.5|51
1656615360000|2022-06-30 18:56:00|98503.5|98478.5|98513.7|98463.7|98521.9|98486.9|98496.8|98459.9|67
1656615370000|2022-06-30 18:56:10|98513.5|98463.5|98508.5|98458.5|98515.4|98465.4|98507.7|98457.7|45
1656615380000|2022-06-30 18:56:20|98510.3|98460.3|98492.2|98467.2|98510.5|98469.4|98491.5|98452.2|49
1656615390000|2022-06-30 18:56:30|98492.3|98467.3|98493.1|98468.1|98497.7|98472.7|98492|98467|48
1656615400000|2022-06-30 18:56:40|98496.2|98471.2|98500.1|98475.1|98515.4|98476.3|98490.3|98458.8|50
1656615410000|2022-06-30 18:56:50|98500.2|98475.2|98501|98476|98505.5|98480.5|98500.2|98475.2|43
1656615420000|2022-06-30 18:57:00|98501.5|98476.5|98506.2|98481.2|98508|98483|98501.5|98476.5|44
1656615430000|2022-06-30 18:57:10|98506.1|98481.1|98507.3|98482.3|98513.1|98488.1|98506.1|98481.1|53
1656615440000|2022-06-30 18:57:20|98507.2|98482.2|98509.3|98484.3|98509.3|98484.3|98506.1|98481.1|33
1656615450000|2022-06-30 18:57:30|98509|98484|98511.1|98486.1|98515.2|98490.2|98504.8|98479.8|58
1656615460000|2022-06-30 18:57:40|98511.4|98486.4|98518.7|98493.7|98518.9|98493.9|98511.4|98486.4|48
1656615470000|2022-06-30 18:57:50|98518.1|98493.1|98505|98480|98520.2|98495.2|98504.4|98479.4|58
1656615480000|2022-06-30 18:58:00|98505.4|98480.4|98509.2|98484.2|98509.2|98484.2|98500.9|98475.9|60
1656615490000|2022-06-30 18:58:10|98508.8|98483.8|98511.2|98486.2|98513.2|98488.2|98505.1|98480.1|64
1656615500000|2022-06-30 18:58:20|98510.2|98485.2|98503.6|98478.6|98513.2|98488.2|98503.5|98478.5|44
1656615510000|2022-06-30 18:58:30|98503.2|98478.2|98502.7|98477.7|98504.4|98479.4|98499.6|98474.6|45
1656615520000|2022-06-30 18:58:40|98502.8|98477.8|98516.3|98491.3|98518.4|98493.4|98501.8|98476.8|46
1656615530000|2022-06-30 18:58:50|98517|98492|98513.3|98488.3|98532.9|98492|98509.5|98475.4|70
1656615540000|2022-06-30 18:59:00|98514.4|98489.4|98520.2|98495.2|98524.7|98499.7|98514.4|98489.4|58
1656615550000|2022-06-30 18:59:10|98520.3|98495.3|98510.9|98485.9|98520.5|98495.5|98510.2|98485.2|62
1656615560000|2022-06-30 18:59:20|98511.5|98486.5|98505.4|98480.4|98514.7|98489.7|98505.4|98480.4|59
1656615570000|2022-06-30 18:59:30|98503.9|98478.9|98515.7|98490.7|98519|98494|98503.6|98478.6|74
1656615580000|2022-06-30 18:59:40|98514.6|98489.6|98539|98514|98545.9|98520.9|98511.7|98486.7|68
1656615590000|2022-06-30 18:59:50|98538.6|98513.6|98541.1|98491.1|98541.9|98516|98523.7|98473.7|65
1656615600000|2022-06-30 19:00:00|98541.8|98491.8|98549.2|98499.2|98556.3|98513.2|98536.6|98490.7|67
1656615610000|2022-06-30 19:00:10|98549.1|98499.1|98532.4|98482.4|98552.9|98502.9|98531.6|98481.6|62
1656615620000|2022-06-30 19:00:20|98532|98482|98528.5|98478.5|98536.6|98499.3|98520.9|98477.3|64
1656615630000|2022-06-30 19:00:30|98528.2|98478.2|98526.5|98476.5|98528.2|98486.5|98498.5|98458.3|76
1656615640000|2022-06-30 19:00:40|98529.1|98479.1|98536.8|98486.8|98539.2|98489.2|98529.1|98479.1|70
1656615650000|2022-06-30 19:00:50|98537|98487|98540.4|98490.4|98540.9|98490.9|98535.9|98485.9|48
1656615660000|2022-06-30 19:01:00|98539.8|98489.8|98537.7|98487.7|98542.7|98492.7|98533.8|98483.8|56
1656615670000|2022-06-30 19:01:10|98537.9|98487.9|98537|98487|98538.8|98488.8|98533.6|98483.6|56
1656615680000|2022-06-30 19:01:20|98536.8|98486.8|98537.5|98487.5|98538.7|98488.7|98536.2|98486.2|40
1656615690000|2022-06-30 19:01:30|98537.2|98487.2|98545.8|98495.8|98548|98498|98533|98483|53
1656615700000|2022-06-30 19:01:40|98545.7|98495.7|98543|98493|98546.7|98496.7|98542.8|98492.8|38
1656615710000|2022-06-30 19:01:50|98543.8|98493.8|98547.9|98497.9|98548.3|98498.3|98543.8|98493.8|50
1656615720000|2022-06-30 19:02:00|98547.8|98497.8|98544.9|98494.9|98547.8|98497.8|98544|98494|47
1656615730000|2022-06-30 19:02:10|98545.3|98495.3|98544|98494|98552.4|98511.6|98536|98486.3|68
1656615740000|2022-06-30 19:02:20|98542.7|98492.7|98542.1|98517.1|98551.5|98518.4|98533.8|98490.7|72
1656615750000|2022-06-30 19:02:30|98541.9|98516.9|98543|98518|98543.1|98518.1|98540.2|98515.2|38
1656615760000|2022-06-30 19:02:40|98543.1|98518.1|98557.3|98507.3|98566.1|98519.6|98536.2|98501.3|58
1656615770000|2022-06-30 19:02:50|98557.8|98507.8|98571.4|98521.4|98572.1|98531.8|98546.9|98504.7|59
1656615780000|2022-06-30 19:03:00|98569.2|98519.2|98572.5|98522.5|98590.3|98542.3|98556|98512.8|69
1656615790000|2022-06-30 19:03:10|98572.2|98522.2|98572.5|98522.5|98580.4|98530.4|98570|98520|67
1656615800000|2022-06-30 19:03:20|98572.2|98522.2|98578.2|98528.2|98578.5|98528.5|98571.6|98521.6|49
1656615810000|2022-06-30 19:03:30|98579|98529|98589.8|98539.8|98641.3|98553.4|98578.3|98501|70
1656615820000|2022-06-30 19:03:40|98588.8|98538.8|98579.1|98529.1|98604|98554|98572.5|98522.5|77
1656615830000|2022-06-30 19:03:50|98579.2|98529.2|98563.8|98513.8|98579.2|98530|98541|98508.9|78
1656615840000|2022-06-30 19:04:00|98564.4|98514.4|98600.1|98550.1|98600.6|98550.6|98561.7|98511.7|72
1656615850000|2022-06-30 19:04:10|98597.5|98547.5|98579.2|98529.2|98597.5|98547.5|98579.2|98529.2|52
1656615860000|2022-06-30 19:04:20|98580.3|98530.3|98580.4|98530.4|98580.9|98530.9|98577.4|98527.4|44
1656615870000|2022-06-30 19:04:30|98579.3|98529.3|98582.9|98532.9|98588.5|98538.5|98578.8|98528.8|53
1656615880000|2022-06-30 19:04:40|98582.8|98532.8|98592.4|98542.4|98608.5|98558.5|98580.8|98530.8|59
1656615890000|2022-06-30 19:04:50|98594|98544|98589|98539|98595.2|98545.2|98587|98537|54
1656615900000|2022-06-30 19:05:00|98588|98538|98599.3|98549.3|98606.4|98560.7|98580.3|98530.3|73
1656615910000|2022-06-30 19:05:10|98598.2|98548.2|98597.9|98547.9|98600.5|98556.9|98581.6|98542.1|63
1656615920000|2022-06-30 19:05:20|98597.4|98547.4|98598.5|98548.5|98602.4|98552.4|98597.4|98547.4|56
1656615930000|2022-06-30 19:05:30|98598.4|98548.4|98610.9|98560.9|98615.7|98571.8|98584.8|98534.8|66
1656615940000|2022-06-30 19:05:40|98609.8|98559.8|98615.2|98565.2|98621.4|98575.1|98600.1|98559.7|52
1656615950000|2022-06-30 19:05:50|98616.8|98566.8|98628.6|98578.6|98636|98586|98615.2|98565.2|32
1656615960000|2022-06-30 19:06:00|98630.9|98580.9|98620.3|98570.3|98630.9|98580.9|98612.9|98562.9|68
1656615970000|2022-06-30 19:06:10|98621.2|98571.2|98628.3|98578.3|98636.8|98586.8|98621|98571|73
1656615980000|2022-06-30 19:06:20|98628.1|98578.1|98643.2|98593.2|98643.2|98593.2|98621.1|98571.1|67
1656615990000|2022-06-30 19:06:30|98636.7|98586.7|98628.2|98578.2|98638.7|98588.7|98623.4|98573.4|58
1656616000000|2022-06-30 19:06:40|98627.1|98577.1|98644|98594|98646.6|98596.6|98624.2|98574.2|64
1656616010000|2022-06-30 19:06:50|98643.4|98593.4|98637.3|98587.3|98647.9|98597.9|98630.2|98580.2|52
1656616020000|2022-06-30 19:07:00|98636.7|98586.7|98632.4|98582.4|98638.9|98588.9|98630.3|98580.3|60
1656616030000|2022-06-30 19:07:10|98632.6|98582.6|98656.9|98606.9|98659.3|98609.3|98632.3|98582.3|66
1656616040000|2022-06-30 19:07:20|98656.8|98606.8|98651.3|98601.3|98663.6|98613.6|98647.3|98597.3|45
1656616050000|2022-06-30 19:07:30|98654.3|98604.3|98656.4|98606.4|98671.9|98621.9|98649.5|98599.5|66
1656616060000|2022-06-30 19:07:40|98658.3|98608.3|98664.2|98614.2|98672.4|98622.4|98655.3|98605.3|65
1656616070000|2022-06-30 19:07:50|98663.3|98613.3|98654.1|98604.1|98667|98619.5|98643.8|98603.4|63
1656616080000|2022-06-30 19:08:00|98654.5|98604.5|98653.6|98603.6|98662.3|98612.3|98651.7|98601.7|51
1656616090000|2022-06-30 19:08:10|98654.5|98604.5|98668.1|98618.1|98672|98622|98653.8|98603.8|65
1656616100000|2022-06-30 19:08:20|98667.9|98617.9|98656.7|98606.7|98674.6|98624.6|98654.2|98604.2|43
1656616110000|2022-06-30 19:08:30|98659.8|98609.8|98662.2|98612.2|98663.5|98613.5|98652.9|98602.9|55
1656616120000|2022-06-30 19:08:40|98661.9|98611.9|98649.8|98599.8|98663.1|98613.1|98644.1|98594.1|63
1656616130000|2022-06-30 19:08:50|98649.9|98599.9|98652.8|98602.8|98659.4|98609.4|98648.5|98598.5|48
1656616140000|2022-06-30 19:09:00|98652.2|98602.2|98648.8|98598.8|98653|98616.5|98637.7|98598.7|43
1656616150000|2022-06-30 19:09:10|98649|98599|98643.8|98593.8|98650.5|98600.5|98641.6|98591.6|52
1656616160000|2022-06-30 19:09:20|98643.9|98593.9|98643.1|98593.1|98644.2|98594.2|98640.6|98590.6|38
1656616170000|2022-06-30 19:09:30|98642.7|98592.7|98657.3|98607.3|98659.4|98616|98640.6|98592.6|53
1656616180000|2022-06-30 19:09:40|98657.2|98607.2|98651.4|98601.4|98658.4|98620.6|98639.9|98601.2|39
1656616190000|2022-06-30 19:09:50|98651.5|98601.5|98640.7|98615.7|98657.3|98616.8|98640.4|98601.5|23
1656616200000|2022-06-30 19:10:00|98641.3|98616.3|98642.1|98617.1|98643.2|98618.2|98639.9|98614.9|38
1656616210000|2022-06-30 19:10:10|98642|98617|98645.8|98595.8|98647.6|98618.9|98640.8|98594.2|48
1656616220000|2022-06-30 19:10:20|98645.3|98595.3|98643|98593|98646|98606.8|98629.8|98592.6|46
1656616230000|2022-06-30 19:10:30|98643.1|98593.1|98653.8|98603.8|98664.1|98614.1|98642.5|98592.5|57
1656616240000|2022-06-30 19:10:40|98654.2|98604.2|98656.3|98606.3|98661.5|98611.5|98648.6|98598.6|43
1656616250000|2022-06-30 19:10:50|98656|98606|98652.1|98602.1|98656.7|98606.7|98651.5|98601.5|31
1656616260000|2022-06-30 19:11:00|98652|98602|98652.7|98602.7|98659.7|98609.7|98649.3|98599.3|49
1656616270000|2022-06-30 19:11:10|98652.1|98602.1|98660.2|98610.2|98662.1|98619.9|98638.3|98599.8|62
1656616280000|2022-06-30 19:11:20|98660.3|98610.3|98667.1|98617.1|98675.9|98625.9|98652.8|98602.8|62
1656616290000|2022-06-30 19:11:30|98669.3|98619.3|98660.7|98610.7|98673.5|98623.5|98658.9|98608.9|62
1656616300000|2022-06-30 19:11:40|98660.2|98610.2|98660.4|98610.4|98668.2|98618.2|98659.3|98609.3|46
1656616310000|2022-06-30 19:11:50|98660.1|98610.1|98658.1|98608.1|98675.1|98625.1|98656.9|98606.9|59
1656616320000|2022-06-30 19:12:00|98658.5|98608.5|98662.1|98612.1|98665.4|98615.4|98657.2|98607.2|58
1656616330000|2022-06-30 19:12:10|98661.4|98611.4|98667.7|98617.7|98677.1|98627.1|98660|98610|62
1656616340000|2022-06-30 19:12:20|98667.3|98617.3|98669.1|98619.1|98670.3|98620.3|98666|98616|38
1656616350000|2022-06-30 19:12:30|98668.8|98618.8|98668.9|98618.9|98669.5|98619.5|98666.1|98616.1|35
1656616360000|2022-06-30 19:12:40|98669.3|98619.3|98671.9|98621.9|98673.1|98623.1|98667.6|98617.6|47
1656616370000|2022-06-30 19:12:50|98672.1|98622.1|98674.5|98624.5|98679.6|98639|98663.3|98622|50
1656616380000|2022-06-30 19:13:00|98674.2|98624.2|98674|98624|98677.1|98627.1|98669.3|98619.3|52
1656616390000|2022-06-30 19:13:10|98673.5|98623.5|98665.1|98615.1|98673.7|98623.7|98665.1|98615.1|53
1656616400000|2022-06-30 19:13:20|98665.6|98615.6|98660.5|98610.5|98667|98617|98659.7|98609.7|48
1656616410000|2022-06-30 19:13:30|98660.2|98610.2|98651.2|98601.2|98661.8|98611.8|98647|98597|55
1656616420000|2022-06-30 19:13:40|98652|98602|98653.1|98603.1|98655.1|98617.5|98638|98601|44
1656616430000|2022-06-30 19:13:50|98652.9|98602.9|98652.3|98602.3|98653.9|98603.9|98651.8|98601.8|31
1656616440000|2022-06-30 19:14:00|98652.6|98602.6|98656.5|98606.5|98656.6|98615.6|98640|98602.6|25
1656616450000|2022-06-30 19:14:10|98656.4|98606.4|98656.6|98606.6|98661|98611|98656|98606|35
1656616460000|2022-06-30 19:14:20|98656.2|98606.2|98652.6|98602.6|98657.3|98607.3|98651.6|98601.6|38
1656616470000|2022-06-30 19:14:30|98652.5|98602.5|98652.1|98602.1|98653.2|98603.2|98651.4|98601.4|23
1656616480000|2022-06-30 19:14:40|98652.3|98602.3|98654|98604|98657.8|98607.8|98646.8|98596.8|52
1656616490000|2022-06-30 19:14:50|98654.3|98604.3|98650.7|98600.7|98656|98606|98650.7|98600.7|42
1656616500000|2022-06-30 19:15:00|98650.1|98600.1|98656.9|98606.9|98657.9|98607.9|98649.6|98599.6|46
1656616510000|2022-06-30 19:15:10|98657|98607|98668.9|98618.9|98668.9|98618.9|98655.7|98605.7|12
1656616520000|2022-06-30 19:15:20|98663.8|98613.8|98659.3|98634.3|98669|98634.3|98659.3|98613.8|5
1656616530000|2022-06-30 19:15:30|98658.8|98633.8|98666.3|98641.3|98666.3|98641.3|98658.8|98633.8|3
1656616540000|2022-06-30 19:15:40|98639.2|98614.2|98675.4|98625.4|98675.4|98625.4|98639.2|98614.2|4
1656616560000|2022-06-30 19:16:00|98646.5|98621.5|98643.7|98618.7|98646.5|98621.5|98643.7|98618.7|2
1656616580000|2022-06-30 19:16:20|98709.7|98684.7|98708.8|98683.8|98711.3|98686.3|98706|98681|29
1656616590000|2022-06-30 19:16:30|98708.7|98683.7|98706.4|98681.4|98720.4|98683.8|98696.9|98663.8|52
1656616600000|2022-06-30 19:16:40|98717.9|98667.9|98719.9|98669.9|98721.5|98671.5|98706.9|98656.9|54
1656616610000|2022-06-30 19:16:50|98719.7|98669.7|98718.4|98668.4|98726.2|98684.5|98706.7|98665.7|43
1656616620000|2022-06-30 19:17:00|98717.7|98667.7|98729.4|98679.4|98741.3|98693.2|98705.4|98665.5|50
1656616630000|2022-06-30 19:17:10|98727|98677|98728.3|98678.3|98732.1|98688.4|98712.7|98670.4|63
1656616640000|2022-06-30 19:17:20|98728.5|98678.5|98712|98687|98729.9|98693.2|98711.9|98669.6|42
1656616650000|2022-06-30 19:17:30|98711|98686|98728.3|98678.3|98735.1|98687.6|98711|98677.4|54
1656616660000|2022-06-30 19:17:40|98726.1|98676.1|98718.2|98693.2|98733.9|98695.9|98711.7|98674.7|67
1656616670000|2022-06-30 19:17:50|98718.9|98693.9|98715.1|98690.1|98732.1|98697.7|98713.7|98678.2|65
1656616680000|2022-06-30 19:18:00|98715.2|98690.2|98723.2|98698.2|98738.9|98699.9|98714.8|98682.5|71
1656616690000|2022-06-30 19:18:10|98727|98702|98722.7|98697.7|98738.7|98702|98719.4|98685.7|70
1656616700000|2022-06-30 19:18:20|98723.2|98698.2|98722.4|98697.4|98725|98700|98719.8|98694.8|37
1656616710000|2022-06-30 19:18:30|98722.6|98697.6|98722|98697|98746.6|98704.9|98720.5|98685.8|55
1656616720000|2022-06-30 19:18:40|98721.8|98696.8|98760.7|98710.7|98763.9|98726|98720.6|98690.1|69
1656616730000|2022-06-30 19:18:50|98762|98712|98750.1|98725.1|98767.3|98728|98748.3|98712|58
1656616740000|2022-06-30 19:19:00|98750.8|98725.8|98760.4|98710.4|98764.9|98725.9|98748.1|98705.4|63
1656616750000|2022-06-30 19:19:10|98758.7|98708.7|98742.5|98717.5|98761.3|98723.5|98742.3|98705|60
1656616760000|2022-06-30 19:19:20|98743.5|98718.5|98746.2|98721.2|98768.8|98728.2|98742.7|98706.8|72
1656616770000|2022-06-30 19:19:30|98745.7|98720.7|98769.6|98744.6|98774.2|98745.1|98744.2|98697.8|77
1656616780000|2022-06-30 19:19:40|98766.2|98741.2|98767.5|98742.5|98771.5|98746.5|98763.4|98738.4|69
1656616790000|2022-06-30 19:19:50|98768.7|98743.7|98767|98742|98770.6|98745.6|98764.3|98739.3|68
1656616800000|2022-06-30 19:20:00|98766.8|98741.8|98764.4|98739.4|98770|98745|98760.3|98735.3|53
1656616810000|2022-06-30 19:20:10|98764.2|98739.2|98766.4|98741.4|98767.9|98742.9|98762.5|98737.5|60
1656616820000|2022-06-30 19:20:20|98767.3|98742.3|98766.8|98741.8|98769.8|98744.8|98760.6|98735.6|64
1656616830000|2022-06-30 19:20:30|98763.9|98738.9|98769|98744|98770.6|98745.6|98760.4|98735.4|71
1656616840000|2022-06-30 19:20:40|98768.9|98743.9|98765.4|98740.4|98770.6|98745.6|98763.7|98738.7|68
1656616850000|2022-06-30 19:20:50|98765.6|98740.6|98767.8|98742.8|98770.5|98745.5|98762.1|98737.1|61
1656616860000|2022-06-30 19:21:00|98767.5|98742.5|98766.6|98741.6|98770.6|98745.6|98762.7|98737.7|64
1656616870000|2022-06-30 19:21:10|98770|98745|98763.4|98738.4|98773.7|98748.7|98760.3|98735.3|63
1656616880000|2022-06-30 19:21:20|98763.8|98738.8|98762.9|98737.9|98770.1|98745.1|98762.5|98737.5|67
1656616890000|2022-06-30 19:21:30|98763|98738|98764.2|98739.2|98769.1|98744.1|98757.3|98732.3|70
1656616900000|2022-06-30 19:21:40|98765.3|98740.3|98761.3|98736.3|98766.8|98741.8|98760.4|98735.4|70
1656616910000|2022-06-30 19:21:50|98763.1|98738.1|98762.4|98737.4|98765.5|98740.5|98753.2|98728.2|66
1656616920000|2022-06-30 19:22:00|98764.8|98739.8|98753.8|98728.8|98764.8|98739.8|98751.9|98726.9|69
1656616930000|2022-06-30 19:22:10|98754.4|98729.4|98756.7|98731.7|98760.3|98735.3|98751.6|98726.6|75
1656616940000|2022-06-30 19:22:20|98757.2|98732.2|98757.7|98732.7|98758.8|98733.8|98753.6|98728.6|58
1656616950000|2022-06-30 19:22:30|98758.2|98733.2|98756.4|98731.4|98761.5|98736.5|98752.5|98727.5|63
1656616960000|2022-06-30 19:22:40|98756.1|98731.1|98757.7|98732.7|98760.5|98735.5|98751.5|98726.5|54
1656616970000|2022-06-30 19:22:50|98758.5|98733.5|98767.6|98742.6|98769.1|98744.1|98758.2|98733.2|66
1656616980000|2022-06-30 19:23:00|98768|98743|98765.5|98740.5|98773.2|98748.2|98762.4|98737.4|67
1656616990000|2022-06-30 19:23:10|98764.7|98739.7|98763|98738|98767|98742|98761.9|98736.9|46
1656617000000|2022-06-30 19:23:20|98762.6|98737.6|98764.1|98739.1|98767.1|98742.1|98761.4|98736.4|54
1656617010000|2022-06-30 19:23:30|98764.4|98739.4|98758.8|98733.8|98765.7|98740.7|98758.1|98733.1|61
1656617020000|2022-06-30 19:23:40|98759.1|98734.1|98766.7|98716.7|98768.1|98736.6|98733|98685.9|66
1656617030000|2022-06-30 19:23:50|98767.1|98717.1|98747.4|98722.4|98767.1|98727.5|98739.5|98701.8|78
1656617040000|2022-06-30 19:24:00|98745.3|98720.3|98732.6|98707.6|98758.4|98720.6|98730.5|98689.6|77
1656617050000|2022-06-30 19:24:10|98730|98705|98762.9|98712.9|98765.8|98715.8|98706.9|98656.9|76
1656617060000|2022-06-30 19:24:20|98762.8|98712.8|98765.3|98740.3|98776.7|98740.3|98762.4|98712.4|65
1656617070000|2022-06-30 19:24:30|98765.4|98740.4|98785.8|98735.8|98787.9|98742.7|98764.6|98726.3|55
1656617080000|2022-06-30 19:24:40|98782.4|98732.4|98779.7|98729.7|98784.5|98734.5|98774.8|98724.8|51
1656617090000|2022-06-30 19:24:50|98778.2|98728.2|98775.1|98725.1|98780.1|98730.1|98755.2|98705.2|77
1656617100000|2022-06-30 19:25:00|98774.5|98724.5|98725.4|98675.4|98775.5|98725.5|98725|98675|78
1656617110000|2022-06-30 19:25:10|98724|98674|98725.9|98700.9|98732.2|98700.9|98719.9|98671.8|64
1656617120000|2022-06-30 19:25:20|98726|98701|98765|98715|98765|98715.2|98726|98688.6|73
1656617130000|2022-06-30 19:25:30|98765.5|98715.5|98747.1|98697.1|98765.5|98715.5|98747|98697|67
1656617140000|2022-06-30 19:25:40|98744.9|98694.9|98716.2|98666.2|98744.9|98699.1|98706.5|98659.5|59
1656617150000|2022-06-30 19:25:50|98715.1|98665.1|98702.8|98652.8|98722|98684.1|98694.5|98644.5|65
1656617160000|2022-06-30 19:26:00|98700.9|98650.9|98701.1|98651.1|98707.4|98657.4|98697.6|98647.6|61
1656617170000|2022-06-30 19:26:10|98700.7|98650.7|98689.3|98639.3|98701|98660.8|98676.4|98638.9|68
1656617180000|2022-06-30 19:26:20|98688.9|98638.9|98668.4|98618.4|98691.1|98651.4|98658.1|98608.1|69
1656617190000|2022-06-30 19:26:30|98668.2|98618.2|98697.1|98647.1|98698.3|98648.3|98668|98618|70
1656617200000|2022-06-30 19:26:40|98697.6|98647.6|98707.3|98657.3|98709.3|98659.3|98688.8|98638.8|65
1656617210000|2022-06-30 19:26:50|98708|98658|98711.9|98661.9|98714.4|98664.4|98707.5|98657.5|61
1656617220000|2022-06-30 19:27:00|98713|98663|98684.6|98634.6|98727.5|98677.5|98684.6|98634.6|68
1656617230000|2022-06-30 19:27:10|98678.3|98628.3|98689.5|98639.5|98694.8|98644.8|98673.9|98623.9|71
1656617240000|2022-06-30 19:27:20|98688.8|98638.8|98699.2|98649.2|98700.8|98655.7|98676.5|98631.3|69
1656617250000|2022-06-30 19:27:30|98697.7|98647.7|98688.5|98638.5|98702.9|98652.9|98676.2|98626.2|73
1656617260000|2022-06-30 19:27:40|98688.4|98638.4|98683.5|98633.5|98713.7|98675.9|98675.9|98633.5|66
1656617270000|2022-06-30 19:27:50|98684.6|98634.6|98687|98637|98693.4|98643.4|98667.8|98617.8|61
1656617280000|2022-06-30 19:28:00|98686.5|98636.5|98647.5|98597.5|98686.5|98636.5|98641.5|98591.5|68
1656617290000|2022-06-30 19:28:10|98649|98599|98656.6|98606.6|98659|98609|98649|98599|58
1656617300000|2022-06-30 19:28:20|98656.5|98606.5|98656.5|98606.5|98658.8|98608.8|98652.8|98602.8|62
1656617310000|2022-06-30 19:28:30|98658.7|98608.7|98637.5|98587.5|98660.3|98610.3|98630|98580|60
1656617320000|2022-06-30 19:28:40|98636.8|98586.8|98665.4|98615.4|98670.3|98620.3|98627.5|98586.8|42
1656617330000|2022-06-30 19:28:50|98666.1|98616.1|98672.3|98622.3|98673.7|98623.7|98666.1|98616.1|48
1656617340000|2022-06-30 19:29:00|98672.1|98622.1|98669.2|98619.2|98672.8|98622.8|98667.9|98617.9|52
1656617350000|2022-06-30 19:29:10|98669.3|98619.3|98658.4|98608.4|98671.7|98621.7|98658.4|98608.4|64
1656617360000|2022-06-30 19:29:20|98658.8|98608.8|98661|98611|98661|98621.7|98646.1|98605|44
1656617370000|2022-06-30 19:29:30|98660.8|98610.8|98655.5|98630.5|98669.9|98631.9|98654.2|98608.1|41
1656617380000|2022-06-30 19:29:40|98655.8|98630.8|98654.1|98629.1|98668.2|98631|98646.9|98614.9|48
1656617390000|2022-06-30 19:29:50|98654.4|98629.4|98648.3|98623.3|98654.4|98629.4|98645.6|98620.6|43
1656617400000|2022-06-30 19:30:00|98666.5|98616.5|98644.1|98594.1|98682|98626|98618.9|98537.8|79
1656617410000|2022-06-30 19:30:10|98639.6|98589.6|98607|98557|98652.2|98589.6|98566.4|98512.3|79
1656617420000|2022-06-30 19:30:20|98648.1|98519|98662.2|98513.3|98670.3|98568.6|98598.5|98501|79
1656617430000|2022-06-30 19:30:30|98655.4|98519.1|98575.2|98525.2|98671.8|98565.8|98549.2|98458.8|77
1656617440000|2022-06-30 19:30:40|98575.1|98525.1|98586.9|98536.9|98587|98537|98574.3|98524.3|70
1656617450000|2022-06-30 19:30:50|98586.3|98536.3|98612|98562|98612.1|98562.1|98586.3|98536.3|61
1656617460000|2022-06-30 19:31:00|98611.7|98561.7|98607.7|98557.7|98611.7|98561.7|98606.4|98556.4|47
1656617470000|2022-06-30 19:31:10|98606.8|98556.8|98605.6|98555.6|98607.6|98557.6|98603.1|98553.1|55
1656617480000|2022-06-30 19:31:20|98602.6|98552.6|98578.2|98528.2|98623.7|98573.7|98576.8|98526.8|72
1656617490000|2022-06-30 19:31:30|98578.1|98528.1|98577.1|98527.1|98581|98531|98576.2|98526.2|41
1656617500000|2022-06-30 19:31:40|98576.7|98526.7|98579.6|98529.6|98580.6|98530.6|98575.2|98525.2|29
1656617510000|2022-06-30 19:31:50|98579.3|98529.3|98589.7|98539.7|98597.3|98547.3|98578.3|98528.3|45
1656617520000|2022-06-30 19:32:00|98590.1|98540.1|98586.9|98536.9|98591.8|98541.8|98586.2|98536.2|35
1656617530000|2022-06-30 19:32:10|98588.5|98538.5|98582.9|98532.9|98588.7|98538.7|98581.6|98531.6|31
1656617540000|2022-06-30 19:32:20|98582.7|98532.7|98577.1|98527.1|98584.6|98534.6|98576.8|98526.8|33
1656617550000|2022-06-30 19:32:30|98577.8|98527.8|98528.5|98478.5|98579.7|98529.7|98524.8|98474.8|47
1656617560000|2022-06-30 19:32:40|98530.7|98480.7|98521|98471|98534.3|98484.3|98519.7|98469.7|63
1656617570000|2022-06-30 19:32:50|98519.5|98469.5|98486.5|98461.5|98519.8|98469.8|98486.5|98455.5|58
1656617580000|2022-06-30 19:33:00|98486.9|98461.9|98510|98460|98511|98467|98486.5|98453.6|58
1656617590000|2022-06-30 19:33:10|98510.8|98460.8|98506.9|98456.9|98510.8|98460.8|98500.6|98450.6|58
1656617600000|2022-06-30 19:33:20|98507.3|98457.3|98497.7|98447.7|98531.1|98481.1|98497.7|98447.7|46
1656617610000|2022-06-30 19:33:30|98497|98447|98512.1|98462.1|98513.2|98463.2|98496.8|98446.8|58
1656617620000|2022-06-30 19:33:40|98511.5|98461.5|98507|98457|98512.7|98462.7|98505|98455|56
1656617630000|2022-06-30 19:33:50|98506.8|98456.8|98506.7|98456.7|98510.4|98460.4|98505.5|98455.5|41
1656617640000|2022-06-30 19:34:00|98506.8|98456.8|98525.3|98475.3|98530.2|98480.2|98506.6|98456.6|58
1656617650000|2022-06-30 19:34:10|98525.2|98475.2|98534.5|98484.5|98534.5|98484.5|98520.5|98470.5|56
1656617660000|2022-06-30 19:34:20|98534.4|98484.4|98529.6|98479.6|98534.4|98484.4|98526.1|98476.1|56
1656617670000|2022-06-30 19:34:30|98530.1|98480.1|98529.4|98479.4|98530.8|98480.8|98527.7|98477.7|51
1656617680000|2022-06-30 19:34:40|98529.6|98479.6|98528.1|98478.1|98531.2|98481.2|98527.6|98477.6|31
1656617690000|2022-06-30 19:34:50|98527.9|98477.9|98527.9|98477.9|98529.5|98479.5|98527.5|98477.5|26
1656617700000|2022-06-30 19:35:00|98528.4|98478.4|98522.1|98472.1|98528.5|98478.5|98520.3|98470.3|53
1656617710000|2022-06-30 19:35:10|98522.2|98472.2|98540.5|98490.5|98541.2|98491.2|98517.5|98467.5|40
1656617720000|2022-06-30 19:35:20|98541.3|98491.3|98543.2|98493.2|98544.5|98494.5|98540|98490|32
1656617730000|2022-06-30 19:35:30|98543.8|98493.8|98543.7|98493.7|98544.5|98494.5|98542.8|98492.8|33
1656617740000|2022-06-30 19:35:40|98544.2|98494.2|98552.1|98502.1|98554.2|98504.2|98542.2|98492.2|43
1656617750000|2022-06-30 19:35:50|98552.3|98502.3|98551.4|98501.4|98553|98503|98542.8|98492.8|55
1656617760000|2022-06-30 19:36:00|98551.8|98501.8|98544.2|98494.2|98552.1|98502.1|98544.1|98494.1|60
1656617770000|2022-06-30 19:36:10|98542.8|98492.8|98544.9|98494.9|98545.9|98495.9|98542.8|98492.8|45
1656617780000|2022-06-30 19:36:20|98544.7|98494.7|98543.9|98493.9|98553.9|98503.9|98543.9|98493.9|52
1656617790000|2022-06-30 19:36:30|98544.8|98494.8|98541.8|98491.8|98546.1|98496.1|98540.4|98490.4|60
1656617800000|2022-06-30 19:36:40|98541.7|98491.7|98544|98494|98544.5|98494.5|98541.7|98491.7|47
1656617810000|2022-06-30 19:36:50|98543.9|98493.9|98541.4|98491.4|98545.7|98495.7|98539.1|98489.1|55
1656617820000|2022-06-30 19:37:00|98541.7|98491.7|98543.3|98493.3|98543.5|98493.5|98540.4|98490.4|55
1656617830000|2022-06-30 19:37:10|98543.7|98493.7|98540.7|98490.7|98543.8|98493.8|98540.2|98490.2|39
1656617840000|2022-06-30 19:37:20|98540.6|98490.6|98544.9|98494.9|98545.5|98495.5|98540.6|98490.6|30
1656617850000|2022-06-30 19:37:30|98545.1|98495.1|98545.2|98495.2|98545.2|98495.2|98539.4|98489.4|34
1656617860000|2022-06-30 19:37:40|98541.4|98491.4|98540.7|98490.7|98541.6|98491.6|98538.1|98488.1|31
1656617870000|2022-06-30 19:37:50|98540.9|98490.9|98537.3|98487.3|98540.9|98490.9|98537.3|98487.3|28
1656617880000|2022-06-30 19:38:00|98538|98488|98544.1|98494.1|98545.4|98495.4|98537.4|98487.4|53
1656617890000|2022-06-30 19:38:10|98544.5|98494.5|98543|98493|98545.2|98495.2|98542.1|98492.1|26
1656617900000|2022-06-30 19:38:20|98544.1|98494.1|98545.9|98495.9|98547.5|98497.5|98543.7|98493.7|23
1656617910000|2022-06-30 19:38:30|98547|98497|98545.7|98495.7|98547|98497|98544.2|98494.2|36
1656617920000|2022-06-30 19:38:40|98545.8|98495.8|98550.3|98500.3|98553.5|98503.5|98544.5|98494.5|41
1656617930000|2022-06-30 19:38:50|98553.5|98503.5|98538.4|98513.4|98555.2|98516.9|98538.2|98503.2|52
1656617940000|2022-06-30 19:39:00|98538.9|98513.9|98538.6|98513.6|98539.5|98514.5|98537.2|98512.2|35
1656617950000|2022-06-30 19:39:10|98538.9|98513.9|98542.6|98517.6|98543.6|98518.6|98538|98513|40
1656617960000|2022-06-30 19:39:20|98542.9|98517.9|98540.4|98515.4|98544.2|98519.2|98539.3|98514.3|57
1656617970000|2022-06-30 19:39:30|98541|98516|98540.8|98515.8|98542.4|98517.4|98539.4|98514.4|51
1656617980000|2022-06-30 19:39:40|98541.3|98516.3|98534.9|98509.9|98542.5|98517.5|98526.5|98501.5|57
1656617990000|2022-06-30 19:39:50|98534.8|98509.8|98533|98508|98534.9|98509.9|98527|98502|47
1656618000000|2022-06-30 19:40:00|98530.4|98505.4|98528.6|98503.6|98532.4|98507.4|98528.6|98503.6|61
1656618010000|2022-06-30 19:40:10|98528.2|98503.2|98527.2|98502.2|98532.3|98507.3|98525.7|98500.7|61
1656618020000|2022-06-30 19:40:20|98527.3|98502.3|98527.1|98502.1|98543.7|98504.8|98525|98486.4|73
1656618030000|2022-06-30 19:40:30|98526.6|98501.6|98528.5|98503.5|98528.5|98503.5|98524.8|98499.8|65
1656618040000|2022-06-30 19:40:40|98527.4|98502.4|98527.8|98502.8|98529.2|98504.2|98524.1|98499.1|34
1656618050000|2022-06-30 19:40:50|98528.6|98503.6|98528|98503|98528.6|98503.6|98526.8|98501.8|34
1656618060000|2022-06-30 19:41:00|98528.2|98503.2|98525.6|98500.6|98530.7|98505.7|98525.2|98500.2|59
1656618070000|2022-06-30 19:41:10|98525.3|98500.3|98522.7|98497.7|98527.7|98502.7|98522|98497|57
1656618080000|2022-06-30 19:41:20|98522.4|98497.4|98519.6|98494.6|98524.5|98499.5|98518.8|98493.8|60
1656618090000|2022-06-30 19:41:30|98520.2|98495.2|98519.7|98494.7|98521.5|98496.5|98516.7|98491.7|65
1656618100000|2022-06-30 19:41:40|98519.6|98494.6|98525|98500|98530.2|98505.2|98519.5|98494.5|70
1656618110000|2022-06-30 19:41:50|98523.8|98498.8|98520.8|98495.8|98524.6|98499.6|98517.5|98492.5|56
1656618120000|2022-06-30 19:42:00|98520.7|98495.7|98522.2|98497.2|98523.4|98498.4|98520.3|98495.3|54
1656618130000|2022-06-30 19:42:10|98522.1|98497.1|98521.8|98496.8|98523.6|98498.6|98521.5|98496.5|44
1656618140000|2022-06-30 19:42:20|98521.6|98496.6|98542.1|98517.1|98552|98519.5|98520.5|98495.5|56
1656618150000|2022-06-30 19:42:30|98553.2|98503.2|98551.7|98501.7|98555.1|98505.1|98550|98500|60
1656618160000|2022-06-30 19:42:40|98552.2|98502.2|98547.3|98497.3|98552.2|98502.2|98547.3|98497.3|37
1656618170000|2022-06-30 19:42:50|98547.4|98497.4|98544.9|98494.9|98548|98498|98540.5|98490.5|44
1656618180000|2022-06-30 19:43:00|98545.5|98495.5|98530.4|98505.4|98545.5|98508|98529.3|98491.9|51
1656618190000|2022-06-30 19:43:10|98530.7|98505.7|98540.7|98515.7|98543.1|98518.1|98529.9|98504.9|52
1656618200000|2022-06-30 19:43:20|98540.4|98515.4|98539.6|98514.6|98541.2|98516.2|98538.5|98513.5|42
1656618210000|2022-06-30 19:43:30|98540.1|98515.1|98539|98514|98541|98516|98538.5|98513.5|41
1656618220000|2022-06-30 19:43:40|98536.5|98511.5|98544.4|98494.4|98544.4|98512.2|98527.9|98492.6|40
1656618230000|2022-06-30 19:43:50|98543.1|98493.1|98531.2|98506.2|98543.1|98506.7|98528.2|98493.1|43
1656618240000|2022-06-30 19:44:00|98530.8|98505.8|98535.2|98510.2|98535.2|98510.2|98529.9|98504.9|46
1656618250000|2022-06-30 19:44:10|98535|98510|98527.2|98502.2|98535|98510|98527.1|98502.1|48
1656618260000|2022-06-30 19:44:20|98528.2|98503.2|98526.2|98501.2|98534.7|98509.7|98524.6|98499.6|49
1656618270000|2022-06-30 19:44:30|98526.3|98501.3|98542.6|98492.6|98543.3|98502.8|98526.3|98487.3|57
1656618280000|2022-06-30 19:44:40|98542.8|98492.8|98545.3|98495.3|98545.9|98495.9|98542|98492|51
1656618290000|2022-06-30 19:44:50|98545.1|98495.1|98541.2|98491.2|98545.4|98495.4|98541.2|98491.2|30
1656618300000|2022-06-30 19:45:00|98541.9|98491.9|98546.4|98496.4|98548.9|98498.9|98541.9|98491.9|55
1656618310000|2022-06-30 19:45:10|98546.6|98496.6|98539.5|98489.5|98549.5|98499.5|98537.2|98487.2|46
1656618320000|2022-06-30 19:45:20|98540.8|98490.8|98539.7|98489.7|98544.1|98494.1|98536|98486|54
1656618330000|2022-06-30 19:45:30|98539.9|98489.9|98544.7|98494.7|98545.4|98495.4|98538.4|98488.4|54
1656618340000|2022-06-30 19:45:40|98544.8|98494.8|98549.8|98499.8|98550.7|98500.7|98543.4|98493.4|51
1656618350000|2022-06-30 19:45:50|98549.7|98499.7|98544.4|98494.4|98550.1|98500.1|98542.9|98492.9|40
1656618360000|2022-06-30 19:46:00|98544.2|98494.2|98542.8|98492.8|98544.6|98494.6|98537.4|98487.4|39
1656618370000|2022-06-30 19:46:10|98543.3|98493.3|98542.2|98492.2|98543.5|98493.5|98539.5|98489.5|46
1656618380000|2022-06-30 19:46:20|98542.1|98492.1|98548.7|98498.7|98549.1|98499.1|98540.7|98490.7|39
1656618390000|2022-06-30 19:46:30|98549.1|98499.1|98546.2|98496.2|98553|98503|98546.2|98496.2|60
1656618400000|2022-06-30 19:46:40|98547.2|98497.2|98546.7|98496.7|98549.3|98499.3|98544.8|98494.8|40
1656618410000|2022-06-30 19:46:50|98546.8|98496.8|98543.1|98493.1|98546.9|98496.9|98541.4|98491.4|38
1656618420000|2022-06-30 19:47:00|98543.3|98493.3|98548.8|98498.8|98549.1|98499.1|98543.3|98493.3|37
1656618430000|2022-06-30 19:47:10|98548.4|98498.4|98548.2|98498.2|98553.2|98503.2|98546.2|98496.2|49
1656618440000|2022-06-30 19:47:20|98548.5|98498.5|98542.7|98492.7|98548.6|98498.6|98542.7|98492.7|41
1656618450000|2022-06-30 19:47:30|98543.2|98493.2|98546.8|98496.8|98548.4|98498.4|98543.2|98493.2|42
1656618460000|2022-06-30 19:47:40|98547.7|98497.7|98538.5|98488.5|98547.7|98497.7|98535.8|98485.8|38
1656618470000|2022-06-30 19:47:50|98538.3|98488.3|98543.9|98493.9|98547.1|98497.1|98537.8|98487.8|49
1656618480000|2022-06-30 19:48:00|98541.9|98491.9|98539|98489|98543.7|98493.7|98536|98486|43
1656618490000|2022-06-30 19:48:10|98538.8|98488.8|98540.5|98490.5|98542.3|98492.3|98537.1|98487.1|35
1656618500000|2022-06-30 19:48:20|98540.8|98490.8|98544.2|98494.2|98545.6|98495.6|98540.1|98490.1|40
1656618510000|2022-06-30 19:48:30|98544.3|98494.3|98561.4|98511.4|98561.4|98511.4|98544.3|98494.3|61
1656618520000|2022-06-30 19:48:40|98561.3|98511.3|98562.6|98512.6|98563|98513|98560.7|98510.7|39
1656618530000|2022-06-30 19:48:50|98562.8|98512.8|98547.4|98522.4|98562.8|98527.7|98546.1|98511.7|36
1656618540000|2022-06-30 19:49:00|98549|98524|98560.5|98510.5|98563.4|98524|98548.1|98508.5|43
1656618550000|2022-06-30 19:49:10|98560.1|98510.1|98550.2|98525.2|98565.2|98526.6|98549.8|98510|47
1656618560000|2022-06-30 19:49:20|98550.4|98525.4|98567|98517|98574.5|98531.2|98550.4|98517|43
1656618570000|2022-06-30 19:49:30|98567.5|98517.5|98563.9|98513.9|98590.3|98553.7|98563.9|98513.9|58
1656618580000|2022-06-30 19:49:40|98563.6|98513.6|98592.5|98542.5|98598.9|98548.9|98556.5|98506.5|72
1656618590000|2022-06-30 19:49:50|98590.5|98540.5|98619.5|98569.5|98663.8|98585.4|98578.9|98525.8|79
1656618600000|2022-06-30 19:50:00|98619.4|98569.4|98611.6|98561.6|98619.4|98569.4|98598.7|98548.7|18
1656618610000|2022-06-30 19:50:10|98592.5|98542.5|98602.5|98552.5|98602.5|98552.5|98576|98526|67
1656618620000|2022-06-30 19:50:20|98602|98552|98592|98542|98604|98554|98592|98542|19
1656618630000|2022-06-30 19:50:30|98596.5|98546.5|98556.5|98506.5|98606|98556|98556.5|98506.5|30
1656618640000|2022-06-30 19:50:40|98556|98506|98570.5|98520.5|98581.5|98531.5|98542.5|98492.5|33
1656618650000|2022-06-30 19:50:50|98564|98514|98556.5|98506.5|98581.5|98531.5|98546|98496|40
1656618660000|2022-06-30 19:51:00|98548.5|98498.5|98546.5|98496.5|98587.5|98537.5|98545.5|98495.5|62
1656618670000|2022-06-30 19:51:10|98547|98497|98540|98490|98548.5|98498.5|98540|98490|43
1656618680000|2022-06-30 19:51:20|98539.5|98489.5|98566.1|98516.1|98585.4|98535.4|98536.4|98486.4|76
1656618690000|2022-06-30 19:51:30|98574|98524|98558.9|98508.9|98583.2|98533.2|98539.7|98489.7|78
1656618700000|2022-06-30 19:51:40|98561.7|98511.7|98544.3|98494.3|98575.9|98525.9|98535.6|98485.6|74
1656618710000|2022-06-30 19:51:50|98546.7|98496.7|98549.2|98499.2|98590.6|98540.6|98539.6|98489.6|74
1656618720000|2022-06-30 19:52:00|98549.6|98499.6|98569.4|98519.4|98584.9|98534.9|98540|98490|71
1656618730000|2022-06-30 19:52:10|98559|98509|98581.3|98531.3|98586.9|98536.9|98542.4|98492.4|77
1656618740000|2022-06-30 19:52:20|98587.1|98537.1|98574.6|98524.6|98626.7|98545.3|98549.1|98495.4|75
1656618750000|2022-06-30 19:52:30|98577.3|98527.3|98549.1|98499.1|98584.3|98534.3|98546.9|98496.9|75
1656618760000|2022-06-30 19:52:40|98548.8|98498.8|98595.8|98545.8|98595.8|98545.8|98547.4|98497.4|76
1656618770000|2022-06-30 19:52:50|98595.9|98545.9|98569.3|98519.3|98602.8|98552.8|98566|98516|76
1656618780000|2022-06-30 19:53:00|98563.9|98513.9|98556.3|98506.3|98585.9|98535.9|98554.1|98504.1|67
1656618790000|2022-06-30 19:53:10|98556.2|98506.2|98558.9|98508.9|98561.7|98511.7|98556.2|98506.2|54
1656618800000|2022-06-30 19:53:20|98559.8|98509.8|98556.3|98506.3|98562.5|98512.5|98553.4|98503.4|46
1656618810000|2022-06-30 19:53:30|98557.2|98507.2|98559.7|98509.7|98561.1|98511.1|98556.6|98506.6|56
1656618820000|2022-06-30 19:53:40|98559.9|98509.9|98549.3|98499.3|98561.3|98511.3|98546.2|98496.2|44
1656618830000|2022-06-30 19:53:50|98549.6|98499.6|98552.5|98502.5|98555|98505|98548.8|98498.8|56
1656618840000|2022-06-30 19:54:00|98552|98502|98559.4|98509.4|98561.6|98511.6|98552|98502|62
1656618850000|2022-06-30 19:54:10|98559.3|98509.3|98560.6|98510.6|98563.2|98513.2|98557.4|98507.4|50
1656618860000|2022-06-30 19:54:20|98560.9|98510.9|98566.7|98516.7|98567.1|98517.1|98560|98510|49
1656618870000|2022-06-30 19:54:30|98567.1|98517.1|98567.7|98517.7|98569.4|98519.4|98567.1|98517.1|55
1656618880000|2022-06-30 19:54:40|98567.5|98517.5|98560|98510|98567.5|98517.5|98559.4|98509.4|8
1656618890000|2022-06-30 19:54:50|98559|98509|98560.6|98510.6|98561.4|98511.4|98559|98509|3
1656618900000|2022-06-30 19:55:00|98559.7|98509.7|98564.8|98514.8|98564.8|98514.8|98559.7|98509.7|4
1656618910000|2022-06-30 19:55:10|98565.8|98515.8|98568|98518|98570.1|98520.1|98565.8|98515.8|12
1656618920000|2022-06-30 19:55:20|98569.1|98519.1|98568.4|98518.4|98569.2|98519.2|98568.2|98518.2|8
1656618930000|2022-06-30 19:55:30|98567.8|98517.8|98542.8|98517.8|98568.3|98528.2|98541.3|98516.3|30
1656618940000|2022-06-30 19:55:40|98539.5|98514.5|98544|98519|98548.6|98523.6|98539.5|98514.5|38
1656618950000|2022-06-30 19:55:50|98544.8|98519.8|98553|98528|98570.9|98530.6|98542.2|98517.2|44
1656618960000|2022-06-30 19:56:00|98554.3|98529.3|98553.2|98528.2|98555.8|98530.8|98549.8|98524.8|29
1656618970000|2022-06-30 19:56:10|98553.8|98528.8|98548.8|98523.8|98555.7|98530.7|98548|98523|43
1656618980000|2022-06-30 19:56:20|98548.3|98523.3|98543.8|98518.8|98549|98524|98539.5|98514.5|57
1656618990000|2022-06-30 19:56:30|98544.5|98519.5|98556.3|98506.3|98556.3|98522.9|98541.5|98504.6|50
1656619000000|2022-06-30 19:56:40|98556|98506|98555.4|98505.4|98559.6|98509.6|98555.1|98505.1|48
1656619010000|2022-06-30 19:56:50|98556.4|98506.4|98546|98496|98558.9|98508.9|98545.6|98495.6|54
1656619020000|2022-06-30 19:57:00|98545.7|98495.7|98542.2|98492.2|98546.5|98496.5|98541.7|98491.7|47
1656619030000|2022-06-30 19:57:10|98541.6|98491.6|98539.3|98489.3|98546.6|98496.6|98539.1|98489.1|48
1656619040000|2022-06-30 19:57:20|98538.9|98488.9|98526.3|98501.3|98540.2|98501.5|98526.1|98484.5|49
1656619050000|2022-06-30 19:57:30|98525.3|98500.3|98522|98497|98528.5|98503.5|98520.9|98495.9|44
1656619060000|2022-06-30 19:57:40|98521.5|98496.5|98522|98497|98522.8|98497.8|98521|98496|31
1656619070000|2022-06-30 19:57:50|98521.9|98496.9|98527.2|98502.2|98527.9|98502.9|98521.9|98496.9|23
1656619080000|2022-06-30 19:58:00|98527.9|98502.9|98523.9|98498.9|98528.8|98503.8|98520.6|98495.6|58
1656619090000|2022-06-30 19:58:10|98524.3|98499.3|98527.6|98502.6|98527.6|98502.6|98520.8|98495.8|49
1656619100000|2022-06-30 19:58:20|98527.2|98502.2|98522.6|98497.6|98528.8|98503.8|98522.5|98497.5|41
1656619110000|2022-06-30 19:58:30|98522.7|98497.7|98525.9|98500.9|98526.9|98501.9|98522.5|98497.5|38
1656619120000|2022-06-30 19:58:40|98525.4|98500.4|98535.5|98485.5|98542.2|98503.5|98521.4|98484.3|51
1656619130000|2022-06-30 19:58:50|98519.9|98494.9|98533.8|98483.8|98534.6|98497.5|98519.9|98481.9|45
1656619140000|2022-06-30 19:59:00|98534.1|98484.1|98543.5|98493.5|98547.2|98497.2|98533.1|98483.1|56
1656619150000|2022-06-30 19:59:10|98543.7|98493.7|98539.8|98489.8|98544.9|98508.9|98530.6|98488.5|53
1656619160000|2022-06-30 19:59:20|98540.2|98490.2|98536.8|98486.8|98543.4|98493.4|98534.7|98484.7|55
1656619170000|2022-06-30 19:59:30|98536.3|98486.3|98535.2|98485.2|98540.5|98490.5|98534.8|98484.8|64
1656619180000|2022-06-30 19:59:40|98534.8|98484.8|98523.9|98473.9|98535.5|98485.5|98523.9|98473.9|65
1656619190000|2022-06-30 19:59:50|98525.4|98475.4|98520.8|98470.8|98530.7|98480.7|98517.2|98467.2|59
1656619200000|2022-06-30 20:00:00|98522|98472|98525.4|98475.4|98525.6|98475.6|98513.1|98463.1|12
1656619210000|2022-06-30 20:00:10|98525.3|98475.3|98498.2|98473.2|98525.4|98475.4|98493.8|98459.7|12
1656619220000|2022-06-30 20:00:20|98497.2|98472.2|98498.3|98473.3|98504.7|98479.7|98497.2|98472.2|6
1656619230000|2022-06-30 20:00:30|98498.6|98473.6|98504.6|98479.6|98507.7|98482.7|98497.6|98472.6|28
1656619240000|2022-06-30 20:00:40|98502|98477|98489.9|98464.9|98502.1|98477.1|98489.2|98464.2|25
1656619250000|2022-06-30 20:00:50|98497.9|98472.9|98496|98446|98510.6|98472.9|98482|98446|18
1656619260000|2022-06-30 20:01:00|98497.9|98447.9|98500.7|98450.7|98500.7|98460.9|98479.8|98444.3|25
1656619270000|2022-06-30 20:01:10|98496.9|98446.9|98500.1|98450.1|98500.8|98450.8|98496.9|98446.9|28
1656619280000|2022-06-30 20:01:20|98498.3|98448.3|98498.9|98448.9|98500.8|98450.8|98494.8|98444.8|44
1656619290000|2022-06-30 20:01:30|98498.7|98448.7|98495.2|98445.2|98499.9|98449.9|98493.1|98443.1|40
1656619300000|2022-06-30 20:01:40|98494.1|98444.1|98499.4|98449.4|98506|98456|98494.1|98444.1|48
1656619310000|2022-06-30 20:01:50|98498.7|98448.7|98501.1|98451.1|98501.9|98451.9|98496.1|98446.1|44
1656619320000|2022-06-30 20:02:00|98501|98451|98499.9|98449.9|98503.8|98453.8|98499.9|98449.9|43
1656619330000|2022-06-30 20:02:10|98500.2|98450.2|98489.1|98439.1|98500.2|98450.2|98487.1|98437.1|64
1656619340000|2022-06-30 20:02:20|98488.5|98438.5|98489.8|98439.8|98490.4|98440.4|98487.8|98437.8|39
1656619350000|2022-06-30 20:02:30|98492.6|98442.6|98496.3|98446.3|98497.3|98447.3|98490.5|98440.5|31
1656619360000|2022-06-30 20:02:40|98496.7|98446.7|98498.3|98448.3|98498.8|98448.8|98492.5|98442.5|38
1656619370000|2022-06-30 20:02:50|98498.4|98448.4|98491.5|98441.5|98498.4|98448.4|98491.5|98441.5|23
1656619380000|2022-06-30 20:03:00|98478.3|98453.3|98478.3|98453.3|98482.9|98457.9|98477.6|98452.6|34
1656619390000|2022-06-30 20:03:10|98479.1|98454.1|98478.6|98453.6|98482.1|98457.1|98476.2|98451.2|34
1656619400000|2022-06-30 20:03:20|98478.7|98453.7|98479.2|98454.2|98480.5|98455.5|98477.9|98452.9|38
1656619410000|2022-06-30 20:03:30|98479|98454|98478.4|98453.4|98480.2|98455.2|98476.7|98451.7|32
1656619420000|2022-06-30 20:03:40|98478.6|98453.6|98478|98453|98480|98455|98478|98453|32
1656619430000|2022-06-30 20:03:50|98478.2|98453.2|98477|98452|98478.5|98453.5|98475.1|98450.1|36
1656619440000|2022-06-30 20:04:00|98476.9|98451.9|98491.1|98441.1|98491.1|98453.3|98476.8|98437.9|33
1656619450000|2022-06-30 20:04:10|98491.5|98441.5|98485.3|98435.3|98493.7|98443.7|98482.4|98432.4|36
1656619460000|2022-06-30 20:04:20|98485.2|98435.2|98485.1|98435.1|98485.5|98435.5|98482.7|98432.7|44
1656619470000|2022-06-30 20:04:30|98484.4|98434.4|98487.1|98437.1|98488.3|98438.3|98484.2|98434.2|32
1656619480000|2022-06-30 20:04:40|98487.4|98437.4|98486.8|98436.8|98487.9|98437.9|98485.3|98435.3|28
1656619490000|2022-06-30 20:04:50|98485.4|98435.4|98486.9|98436.9|98487.7|98437.7|98485.4|98435.4|26
1656619500000|2022-06-30 20:05:00|98486.5|98436.5|98488.1|98438.1|98489.3|98439.3|98484.3|98434.3|30
1656619510000|2022-06-30 20:05:10|98487.7|98437.7|98490.1|98440.1|98490.1|98440.1|98487.7|98437.7|16
1656619520000|2022-06-30 20:05:20|98489.6|98439.6|98487.8|98437.8|98490.5|98440.5|98487.8|98437.8|29
1656619530000|2022-06-30 20:05:30|98488.2|98438.2|98488.7|98438.7|98491.2|98441.2|98488|98438|31
1656619540000|2022-06-30 20:05:40|98488.3|98438.3|98495.5|98445.5|98498.2|98448.2|98488.3|98438.3|31
1656619550000|2022-06-30 20:05:50|98496.3|98446.3|98504.3|98454.3|98506.6|98456.6|98496.3|98446.3|32
1656619560000|2022-06-30 20:06:00|98504.9|98454.9|98505|98455|98505.7|98455.7|98504.1|98454.1|30
1656619570000|2022-06-30 20:06:10|98505.1|98455.1|98507.4|98457.4|98509.7|98459.7|98505.1|98455.1|37
1656619580000|2022-06-30 20:06:20|98507.2|98457.2|98505.4|98455.4|98507.4|98457.4|98505.3|98455.3|21
1656619590000|2022-06-30 20:06:30|98505.1|98455.1|98495.2|98445.2|98505.4|98455.4|98492.3|98442.3|43
1656619600000|2022-06-30 20:06:40|98494.7|98444.7|98496|98446|98498|98448|98494.5|98444.5|27
1656619610000|2022-06-30 20:06:50|98495.4|98445.4|98495|98445|98496.5|98446.5|98493.5|98443.5|22
1656619620000|2022-06-30 20:07:00|98495.3|98445.3|98499.3|98449.3|98503.5|98453.5|98494.6|98444.6|29
1656619630000|2022-06-30 20:07:10|98497.9|98447.9|98501|98451|98501.9|98451.9|98497.9|98447.9|24
1656619640000|2022-06-30 20:07:20|98501.6|98451.6|98494.3|98444.3|98501.6|98451.6|98494.1|98444.1|20
1656619650000|2022-06-30 20:07:30|98494.2|98444.2|98489.6|98439.6|98494.2|98444.2|98489.6|98439.6|27
1656619660000|2022-06-30 20:07:40|98490.3|98440.3|98485.4|98435.4|98492.4|98442.4|98484.5|98434.5|35
1656619670000|2022-06-30 20:07:50|98486.2|98436.2|98484.5|98434.5|98486.8|98436.8|98483.9|98433.9|30
1656619680000|2022-06-30 20:08:00|98484.9|98434.9|98485.1|98435.1|98485.9|98435.9|98483.8|98433.8|18
1656619690000|2022-06-30 20:08:10|98484.9|98434.9|98489.1|98439.1|98489.9|98439.9|98484.9|98434.9|21
1656619700000|2022-06-30 20:08:20|98488.8|98438.8|98492.6|98442.6|98493|98443|98488.2|98438.2|31
1656619710000|2022-06-30 20:08:30|98492.5|98442.5|98494.3|98444.3|98497.3|98447.3|98492.4|98442.4|18
1656619720000|2022-06-30 20:08:40|98494.8|98444.8|98493.8|98443.8|98496.4|98446.4|98492.7|98442.7|29
1656619730000|2022-06-30 20:08:50|98494.5|98444.5|98496.5|98446.5|98497.2|98447.2|98493.9|98443.9|28
1656619740000|2022-06-30 20:09:00|98496.8|98446.8|98499.4|98449.4|98502.3|98452.3|98496.7|98446.7|24
1656619750000|2022-06-30 20:09:10|98499.5|98449.5|98500|98450|98500.3|98450.3|98498.9|98448.9|20
1656619760000|2022-06-30 20:09:20|98499.7|98449.7|98505.3|98455.3|98507.2|98457.2|98499.7|98449.7|43
1656619770000|2022-06-30 20:09:30|98505.9|98455.9|98496.6|98446.6|98506.7|98456.7|98494.3|98444.3|45
1656619780000|2022-06-30 20:09:40|98496.5|98446.5|98495.6|98445.6|98498.3|98448.3|98494.5|98444.5|40
1656619790000|2022-06-30 20:09:50|98496|98446|98489.9|98439.9|98496.6|98446.6|98488.8|98438.8|37
1656619800000|2022-06-30 20:10:00|98490.1|98440.1|98489.5|98439.5|98492.7|98442.7|98489|98439|24
1656619810000|2022-06-30 20:10:10|98490|98440|98489.1|98439.1|98490.8|98440.8|98488.1|98438.1|21
1656619820000|2022-06-30 20:10:20|98489.6|98439.6|98488.9|98438.9|98490.7|98440.7|98486.3|98436.3|40
1656619830000|2022-06-30 20:10:30|98489|98439|98487.1|98437.1|98492.5|98442.5|98487.1|98437.1|37
1656619840000|2022-06-30 20:10:40|98486.9|98436.9|98489|98439|98489|98439|98486.9|98436.9|24
1656619850000|2022-06-30 20:10:50|98488.2|98438.2|98489.3|98439.3|98492.8|98442.8|98488.2|98438.2|33
1656619860000|2022-06-30 20:11:00|98488.6|98438.6|98487.7|98437.7|98497.9|98447.9|98487.7|98437.7|34
1656619870000|2022-06-30 20:11:10|98488.1|98438.1|98486.7|98436.7|98495|98445|98485.6|98435.6|32
1656619880000|2022-06-30 20:11:20|98486.8|98436.8|98484.3|98434.3|98487.1|98437.1|98484.1|98434.1|40
1656619890000|2022-06-30 20:11:30|98484.5|98434.5|98484.8|98434.8|98497.7|98447.7|98478.1|98428.1|56
1656619900000|2022-06-30 20:11:40|98484.9|98434.9|98486.1|98436.1|98487.9|98437.9|98483.9|98433.9|21
1656619910000|2022-06-30 20:11:50|98488.5|98438.5|98483.7|98433.7|98495.8|98445.8|98483.7|98433.7|30
1656619920000|2022-06-30 20:12:00|98488.2|98438.2|98485.4|98435.4|98490|98440|98479.8|98429.8|32
1656619930000|2022-06-30 20:12:10|98484.3|98434.3|98485.2|98435.2|98510.9|98460.9|98481.2|98431.2|44
1656619940000|2022-06-30 20:12:20|98484.7|98434.7|98486.7|98436.7|98492.3|98442.3|98483.7|98433.7|43
1656619950000|2022-06-30 20:12:30|98487.7|98437.7|98484.2|98434.2|98487.8|98437.8|98483.3|98433.3|41
1656619960000|2022-06-30 20:12:40|98484.3|98434.3|98484.4|98434.4|98485|98435|98483.9|98433.9|19
1656619970000|2022-06-30 20:12:50|98484.1|98434.1|98485|98435|98501.9|98451.9|98484|98434|60
1656619980000|2022-06-30 20:13:00|98484.7|98434.7|98482.4|98432.4|98486|98436|98480.7|98430.7|35
1656619990000|2022-06-30 20:13:10|98481.9|98431.9|98482.4|98432.4|98482.8|98432.8|98481.7|98431.7|20
1656620000000|2022-06-30 20:13:20|98482.5|98432.5|98483.3|98433.3|98484.7|98434.7|98481.1|98431.1|17
1656620010000|2022-06-30 20:13:30|98483.4|98433.4|98483.8|98433.8|98486.1|98436.1|98482.6|98432.6|20
1656620020000|2022-06-30 20:13:40|98483.3|98433.3|98491.3|98441.3|98497.1|98447.1|98482.9|98432.9|20
1656620030000|2022-06-30 20:13:50|98489.7|98439.7|98490.1|98440.1|98506.6|98456.6|98486.2|98436.2|43
1656620040000|2022-06-30 20:14:00|98490.8|98440.8|98501.8|98451.8|98502.1|98452.1|98490.5|98440.5|39
1656620050000|2022-06-30 20:14:10|98502.2|98452.2|98491.7|98441.7|98504.7|98454.7|98491.7|98441.7|21
1656620060000|2022-06-30 20:14:20|98492.1|98442.1|98491.6|98441.6|98492.3|98442.3|98491.2|98441.2|24
1656620070000|2022-06-30 20:14:30|98491.1|98441.1|98491.8|98441.8|98492.4|98442.4|98491.1|98441.1|12
1656620080000|2022-06-30 20:14:40|98491.4|98441.4|98491.1|98441.1|98491.7|98441.7|98487.2|98437.2|27
1656620090000|2022-06-30 20:14:50|98491.6|98441.6|98490.3|98440.3|98491.6|98441.6|98489.5|98439.5|25
1656620100000|2022-06-30 20:15:00|98491.4|98441.4|98491|98441|98496.1|98446.1|98484.5|98434.5|58
1656620110000|2022-06-30 20:15:10|98487.3|98437.3|98488|98438|98500.4|98450.4|98483.1|98433.1|32
1656620120000|2022-06-30 20:15:20|98487.4|98437.4|98481.2|98431.2|98488.2|98438.2|98481.1|98431.1|22
1656620130000|2022-06-30 20:15:30|98481.5|98431.5|98479.1|98429.1|98481.5|98431.5|98477.7|98427.7|16
1656620140000|2022-06-30 20:15:40|98479.3|98429.3|98479.3|98429.3|98479.9|98429.9|98479.2|98429.2|8
1656620150000|2022-06-30 20:15:50|98479.2|98429.2|98476.7|98426.7|98479.4|98429.4|98475.8|98425.8|21
1656620160000|2022-06-30 20:16:00|98476.9|98426.9|98478.1|98428.1|98479.5|98429.5|98476.9|98426.9|29
1656620170000|2022-06-30 20:16:10|98479.1|98429.1|98475.4|98425.4|98479.3|98441.1|98465.1|98425.4|33
1656620180000|2022-06-30 20:16:20|98476|98426|98475.5|98425.5|98482.5|98432.5|98469.4|98419.4|42
1656620190000|2022-06-30 20:16:30|98475.7|98425.7|98474.9|98424.9|98483.6|98433.6|98471.5|98421.5|46
1656620200000|2022-06-30 20:16:40|98474.7|98424.7|98474.5|98424.5|98475.9|98425.9|98473.6|98423.6|43
1656620210000|2022-06-30 20:16:50|98474.7|98424.7|98471.3|98421.3|98475.6|98425.6|98469.9|98419.9|50
1656620220000|2022-06-30 20:17:00|98471.4|98421.4|98470.3|98420.3|98472.9|98422.9|98469.1|98419.1|36
1656620230000|2022-06-30 20:17:10|98471|98421|98473|98423|98474.2|98424.2|98471|98421|34
1656620240000|2022-06-30 20:17:20|98472.8|98422.8|98469.4|98419.4|98475|98425|98467.6|98417.6|25
1656620250000|2022-06-30 20:17:30|98470.1|98420.1|98469.8|98419.8|98479.6|98429.6|98465.7|98415.7|50
1656620260000|2022-06-30 20:17:40|98469.5|98419.5|98468.7|98418.7|98472.9|98422.9|98468.6|98418.6|27
1656620270000|2022-06-30 20:17:50|98469.1|98419.1|98472.5|98422.5|98473|98423|98468|98418|35
1656620280000|2022-06-30 20:18:00|98472.4|98422.4|98472.8|98422.8|98472.9|98422.9|98472.1|98422.1|12
1656620290000|2022-06-30 20:18:10|98472.7|98422.7|98472.7|98422.7|98473|98423|98471.8|98421.8|8
1656620300000|2022-06-30 20:18:20|98470.8|98420.8|98473.4|98423.4|98475.4|98425.4|98469.4|98419.4|26
1656620310000|2022-06-30 20:18:30|98473.7|98423.7|98476.6|98426.6|98485.5|98435.5|98473.7|98423.7|31
1656620320000|2022-06-30 20:18:40|98477.1|98427.1|98472.1|98422.1|98477.4|98427.4|98464.9|98414.9|41
1656620330000|2022-06-30 20:18:50|98471|98421|98468.4|98418.4|98471.1|98421.1|98467.8|98417.8|30
1656620340000|2022-06-30 20:19:00|98470|98420|98470.1|98420.1|98470.2|98420.2|98468.2|98418.2|13
1656620350000|2022-06-30 20:19:10|98470.5|98420.5|98474.2|98424.2|98477.1|98427.1|98469.6|98419.6|47
1656620360000|2022-06-30 20:19:20|98473.7|98423.7|98473.2|98423.2|98473.7|98423.7|98472.3|98422.3|14
1656620370000|2022-06-30 20:19:30|98475|98425|98475.2|98425.2|98476.1|98426.1|98473|98423|12
1656620380000|2022-06-30 20:19:40|98476.1|98426.1|98480.8|98430.8|98486.9|98436.9|98476.1|98426.1|39
1656620390000|2022-06-30 20:19:50|98482.7|98432.7|98481.5|98431.5|98483.6|98433.6|98480.6|98430.6|29
1656620400000|2022-06-30 20:20:00|98481.9|98431.9|98481.9|98431.9|98486.5|98436.5|98480.5|98430.5|37
1656620410000|2022-06-30 20:20:10|98482.1|98432.1|98484.5|98434.5|98496.3|98446.3|98480.7|98430.7|37
1656620420000|2022-06-30 20:20:20|98485.3|98435.3|98490.2|98440.2|98491.9|98441.9|98484.4|98434.4|21
1656620430000|2022-06-30 20:20:30|98488.8|98438.8|98488.9|98438.9|98491.7|98441.7|98488.2|98438.2|13
1656620440000|2022-06-30 20:20:40|98491.4|98441.4|98494.6|98444.6|98495.5|98445.5|98491.4|98441.4|15
1656620450000|2022-06-30 20:20:50|98494.9|98444.9|98486.6|98436.6|98494.9|98444.9|98486.2|98436.2|18
1656620460000|2022-06-30 20:21:00|98486.5|98436.5|98488.5|98438.5|98493.1|98443.1|98485.7|98435.7|13
1656620470000|2022-06-30 20:21:10|98489.4|98439.4|98488.5|98438.5|98491.8|98441.8|98487.9|98437.9|13
1656620480000|2022-06-30 20:21:20|98488.8|98438.8|98488.9|98438.9|98491.4|98441.4|98487.4|98437.4|28
1656620490000|2022-06-30 20:21:30|98489.2|98439.2|98488.5|98438.5|98496.4|98446.4|98486.1|98436.1|38
1656620500000|2022-06-30 20:21:40|98488.1|98438.1|98487.4|98437.4|98489.2|98439.2|98487.2|98437.2|41
1656620510000|2022-06-30 20:21:50|98487.2|98437.2|98489.6|98439.6|98489.9|98439.9|98486.4|98436.4|34
1656620520000|2022-06-30 20:22:00|98489.4|98439.4|98474.6|98449.6|98489.6|98451.5|98469|98429.5|46
1656620530000|2022-06-30 20:22:10|98476.4|98451.4|98469.9|98444.9|98481.3|98451.8|98469.9|98430.6|22
1656620540000|2022-06-30 20:22:20|98469.2|98444.2|98485.6|98435.6|98487.4|98444.7|98468.9|98435.3|10
1656620550000|2022-06-30 20:22:30|98485|98435|98492.3|98442.3|98499.9|98449.9|98484.4|98434.4|30
1656620560000|2022-06-30 20:22:40|98491.3|98441.3|98491.8|98441.8|98494.5|98444.5|98491.3|98441.3|4
1656620570000|2022-06-30 20:22:50|98488.8|98438.8|98502.8|98452.8|98506.5|98456.5|98488.8|98438.8|21
1656620580000|2022-06-30 20:23:00|98505.8|98455.8|98501.4|98451.4|98505.8|98455.8|98497.2|98447.2|38
1656620590000|2022-06-30 20:23:10|98503|98453|98494.9|98444.9|98503|98453|98494.8|98444.8|37
1656620600000|2022-06-30 20:23:20|98495.1|98445.1|98498.4|98448.4|98499.7|98449.7|98494.3|98444.3|55
1656620610000|2022-06-30 20:23:30|98498.6|98448.6|98497.5|98447.5|98502.8|98452.8|98494.1|98444.1|48
1656620620000|2022-06-30 20:23:40|98498.4|98448.4|98507.4|98457.4|98512.8|98462.8|98497.1|98447.1|41
1656620630000|2022-06-30 20:23:50|98507.3|98457.3|98498.7|98448.7|98508.2|98458.2|98496.5|98446.5|33
1656620640000|2022-06-30 20:24:00|98498.6|98448.6|98497.1|98447.1|98498.9|98448.9|98495.4|98445.4|30
1656620650000|2022-06-30 20:24:10|98497.6|98447.6|98494.4|98444.4|98497.8|98447.8|98494.3|98444.3|24
1656620660000|2022-06-30 20:24:20|98494.3|98444.3|98495.3|98445.3|98495.3|98445.3|98493.4|98443.4|14
1656620670000|2022-06-30 20:24:30|98494.4|98444.4|98488.8|98438.8|98495.2|98445.2|98488.8|98438.8|19
1656620680000|2022-06-30 20:24:40|98488.9|98438.9|98493.3|98443.3|98495.7|98445.7|98488.9|98438.9|10
1656620690000|2022-06-30 20:24:50|98493.5|98443.5|98486.5|98436.5|98493.8|98443.8|98483|98433|40
1656620700000|2022-06-30 20:25:00|98487|98437|98492.6|98442.6|98500.8|98450.8|98484.1|98434.1|49
1656620710000|2022-06-30 20:25:10|98497.7|98447.7|98492|98442|98498.6|98448.6|98491.4|98441.4|33
1656620720000|2022-06-30 20:25:20|98492.5|98442.5|98490.1|98440.1|98492.8|98442.8|98489.2|98439.2|23
1656620730000|2022-06-30 20:25:30|98492.5|98442.5|98492.1|98442.1|98492.5|98442.5|98487.8|98437.8|22
1656620740000|2022-06-30 20:25:40|98492.5|98442.5|98488.1|98438.1|98492.5|98442.5|98488.1|98438.1|36
1656620750000|2022-06-30 20:25:50|98487.9|98437.9|98490.1|98440.1|98494|98444|98487.5|98437.5|42
1656620760000|2022-06-30 20:26:00|98490.6|98440.6|98488.7|98438.7|98490.6|98452.9|98473|98433.7|39
1656620770000|2022-06-30 20:26:10|98490.3|98440.3|98489.9|98439.9|98491.3|98453.2|98473.5|98430.9|44
1656620780000|2022-06-30 20:26:20|98490|98440|98480.8|98455.8|98494.2|98458.8|98480.7|98437.3|32
1656620790000|2022-06-30 20:26:30|98480.2|98455.2|98492.4|98442.4|98495.1|98455.6|98480|98442|33
1656620800000|2022-06-30 20:26:40|98492.3|98442.3|98493|98443|98494.6|98444.6|98490.7|98440.7|27
1656620810000|2022-06-30 20:26:50|98492.6|98442.6|98490.6|98440.6|98493.3|98443.3|98490.6|98440.6|16
1656620820000|2022-06-30 20:27:00|98490.3|98440.3|98489.1|98439.1|98495.2|98445.2|98488.5|98438.5|54
1656620830000|2022-06-30 20:27:10|98489.3|98439.3|98485.8|98435.8|98490.5|98440.5|98484.5|98434.5|41
1656620840000|2022-06-30 20:27:20|98485.5|98435.5|98487.2|98437.2|98492.4|98442.4|98484.2|98434.2|54
1656620850000|2022-06-30 20:27:30|98487.7|98437.7|98487.4|98437.4|98490.2|98440.2|98485.8|98435.8|37
1656620860000|2022-06-30 20:27:40|98487.5|98437.5|98489.4|98439.4|98490.6|98440.6|98486.7|98436.7|28
1656620870000|2022-06-30 20:27:50|98489.2|98439.2|98488.9|98438.9|98491.4|98441.4|98485.8|98435.8|27
1656620880000|2022-06-30 20:28:00|98489.8|98439.8|98483.8|98433.8|98490|98440|98483.8|98433.8|35
1656620890000|2022-06-30 20:28:10|98484|98434|98493.1|98443.1|98502.9|98452.9|98484|98434|44
1656620900000|2022-06-30 20:28:20|98493.3|98443.3|98488.9|98438.9|98494.5|98444.5|98488|98438|41
1656620910000|2022-06-30 20:28:30|98487.8|98437.8|98490.3|98440.3|98490.8|98440.8|98487.8|98437.8|29
1656620920000|2022-06-30 20:28:40|98490.5|98440.5|98491.3|98441.3|98492.4|98442.4|98489.3|98439.3|24
1656620930000|2022-06-30 20:28:50|98491.1|98441.1|98490|98440|98491.1|98441.1|98487.7|98437.7|38
1656620940000|2022-06-30 20:29:00|98490.1|98440.1|98484.2|98434.2|98490.4|98440.4|98484.2|98434.2|28
1656620950000|2022-06-30 20:29:10|98485|98435|98480.6|98430.6|98486.5|98436.5|98472.3|98422.3|54
1656620960000|2022-06-30 20:29:20|98478.6|98428.6|98489.9|98439.9|98491.3|98441.3|98478.6|98428.6|38
1656620970000|2022-06-30 20:29:30|98489.7|98439.7|98487.9|98437.9|98490.2|98440.2|98486.4|98436.4|39
1656620980000|2022-06-30 20:29:40|98488.4|98438.4|98484.6|98434.6|98493.8|98443.8|98482.5|98432.5|45
1656620990000|2022-06-30 20:29:50|98484.3|98434.3|98480.6|98430.6|98493.8|98443.8|98480.3|98430.3|49
1656621000000|2022-06-30 20:30:00|98481.6|98431.6|98480.7|98430.7|98482.2|98432.2|98480|98430|38
1656621010000|2022-06-30 20:30:10|98480.6|98430.6|98479.4|98429.4|98481.9|98431.9|98479.4|98429.4|42
1656621020000|2022-06-30 20:30:20|98480|98430|98475.6|98425.6|98480.3|98430.3|98474|98424|33
1656621030000|2022-06-30 20:30:30|98475.4|98425.4|98476.2|98426.2|98476.2|98426.2|98471.4|98421.4|24
1656621040000|2022-06-30 20:30:40|98476.1|98426.1|98476.6|98426.6|98478.4|98428.4|98474|98424|26
1656621050000|2022-06-30 20:30:50|98476.7|98426.7|98476.1|98426.1|98476.8|98426.8|98474|98424|13
1656621060000|2022-06-30 20:31:00|98476.3|98426.3|98476.9|98426.9|98486.6|98436.6|98470|98420|58
1656621070000|2022-06-30 20:31:10|98477.1|98427.1|98475.9|98425.9|98477.1|98427.1|98474.1|98424.1|33
1656621080000|2022-06-30 20:31:20|98476.4|98426.4|98479.1|98429.1|98479.6|98429.6|98476|98426|30
1656621090000|2022-06-30 20:31:30|98478.9|98428.9|98478.5|98428.5|98479.3|98429.3|98478|98428|17
1656621100000|2022-06-30 20:31:40|98478.6|98428.6|98479.3|98429.3|98479.3|98429.3|98477.4|98427.4|11
1656621110000|2022-06-30 20:31:50|98479.5|98429.5|98484.2|98434.2|98484.2|98434.2|98478.6|98428.6|23
1656621120000|2022-06-30 20:32:00|98484.4|98434.4|98476.6|98426.6|98487.6|98437.6|98476.6|98426.6|46
1656621130000|2022-06-30 20:32:10|98477.4|98427.4|98485.8|98435.8|98492.9|98442.9|98477|98427|20
1656621140000|2022-06-30 20:32:20|98486.4|98436.4|98487|98437|98487|98437|98486|98436|7
1656621150000|2022-06-30 20:32:30|98487.1|98437.1|98486.4|98436.4|98488.8|98438.8|98485.1|98435.1|9
1656621160000|2022-06-30 20:32:40|98487.1|98437.1|98486.7|98436.7|98487.3|98437.3|98486.4|98436.4|8
1656621170000|2022-06-30 20:32:50|98486.9|98436.9|98484.6|98434.6|98486.9|98436.9|98484.3|98434.3|9
1656621180000|2022-06-30 20:33:00|98484.8|98434.8|98484.9|98434.9|98484.9|98434.9|98483.8|98433.8|9
1656621190000|2022-06-30 20:33:10|98484.8|98434.8|98484.8|98434.8|98495.3|98445.3|98476.5|98426.5|35
1656621200000|2022-06-30 20:33:20|98481.6|98431.6|98485.5|98435.5|98493|98443|98477.9|98427.9|36
1656621210000|2022-06-30 20:33:30|98484.5|98434.5|98486|98436|98486.2|98436.2|98483.9|98433.9|10
1656621220000|2022-06-30 20:33:40|98486.5|98436.5|98486.1|98436.1|98486.9|98436.9|98486.1|98436.1|5
1656621230000|2022-06-30 20:33:50|98486.6|98436.6|98485.8|98435.8|98486.6|98436.6|98484|98434|9
1656621240000|2022-06-30 20:34:00|98485.7|98435.7|98483.7|98433.7|98485.7|98435.7|98480.8|98430.8|18
1656621250000|2022-06-30 20:34:10|98484.2|98434.2|98482|98432|98489.4|98439.4|98481.2|98431.2|32
1656621260000|2022-06-30 20:34:20|98482.1|98432.1|98490.1|98440.1|98498.6|98448.6|98478.6|98428.6|58
1656621270000|2022-06-30 20:34:30|98489.1|98439.1|98493.8|98443.8|98495.9|98445.9|98489.1|98439.1|29
1656621280000|2022-06-30 20:34:40|98493.9|98443.9|98490.9|98440.9|98495.2|98445.2|98490.9|98440.9|26
1656621290000|2022-06-30 20:34:50|98491.5|98441.5|98492.1|98442.1|98492.4|98442.4|98491.3|98441.3|8
1656621300000|2022-06-30 20:35:00|98493.9|98443.9|98478.9|98453.9|98493.9|98456.2|98478.3|98438.9|14
1656621310000|2022-06-30 20:35:10|98479.4|98454.4|98492.2|98442.2|98495.5|98455.1|98479.1|98440.4|38
1656621320000|2022-06-30 20:35:20|98491.7|98441.7|98496|98446|98496.8|98446.8|98490.1|98440.1|28
1656621330000|2022-06-30 20:35:30|98491.9|98441.9|98494.3|98444.3|98500.9|98450.9|98491.9|98441.9|26
1656621340000|2022-06-30 20:35:40|98494.2|98444.2|98493.7|98443.7|98494.2|98444.2|98491.6|98441.6|16
1656621350000|2022-06-30 20:35:50|98493.9|98443.9|98492.7|98442.7|98493.9|98443.9|98492.1|98442.1|14
1656621360000|2022-06-30 20:36:00|98493.4|98443.4|98494.1|98444.1|98495|98445|98491.4|98441.4|16
1656621370000|2022-06-30 20:36:10|98490.8|98440.8|98493.3|98443.3|98494.8|98455.4|98478.9|98440.2|21
1656621380000|2022-06-30 20:36:20|98493.1|98443.1|98494|98444|98494.9|98444.9|98492.5|98442.5|10
1656621390000|2022-06-30 20:36:30|98494.1|98444.1|98492.7|98442.7|98494.1|98444.1|98492.7|98442.7|6
1656621400000|2022-06-30 20:36:40|98493|98443|98503|98453|98503.9|98453.9|98481.6|98431.6|47
1656621410000|2022-06-30 20:36:50|98504.8|98454.8|98504.8|98454.8|98507.1|98457.1|98502|98452|22
1656621420000|2022-06-30 20:37:00|98503.7|98453.7|98508.5|98458.5|98508.5|98458.5|98503.7|98453.7|24
1656621430000|2022-06-30 20:37:10|98508.1|98458.1|98507.1|98457.1|98508.5|98458.5|98507.1|98457.1|8
1656621440000|2022-06-30 20:37:20|98507.4|98457.4|98508.6|98458.6|98509.4|98459.4|98507.3|98457.3|20
1656621450000|2022-06-30 20:37:30|98509.7|98459.7|98507.7|98457.7|98509.7|98459.7|98507.6|98457.6|10
1656621460000|2022-06-30 20:37:40|98508.2|98458.2|98513.2|98463.2|98513.5|98463.5|98507.4|98457.4|20
1656621470000|2022-06-30 20:37:50|98513.5|98463.5|98509.3|98459.3|98514.2|98464.2|98509.3|98459.3|7
1656621480000|2022-06-30 20:38:00|98508.6|98458.6|98506.8|98456.8|98511.8|98461.8|98506.7|98456.7|32
1656621490000|2022-06-30 20:38:10|98508|98458|98511.5|98461.5|98512.4|98462.4|98506.3|98456.3|32
1656621500000|2022-06-30 20:38:20|98511.8|98461.8|98513.3|98463.3|98513.5|98463.5|98511.8|98461.8|16
1656621510000|2022-06-30 20:38:30|98513.2|98463.2|98500.9|98450.9|98513.8|98463.8|98496.2|98446.2|34
1656621520000|2022-06-30 20:38:40|98500.4|98450.4|98502.4|98452.4|98506.6|98456.6|98495.4|98445.4|65
1656621530000|2022-06-30 20:38:50|98501.5|98451.5|98501.3|98451.3|98502.5|98452.5|98500.4|98450.4|21
1656621540000|2022-06-30 20:39:00|98501.4|98451.4|98503.5|98453.5|98503.9|98453.9|98498|98448|28
1656621550000|2022-06-30 20:39:10|98503.4|98453.4|98504.8|98454.8|98505.2|98455.2|98503.3|98453.3|21
1656621560000|2022-06-30 20:39:20|98503.6|98453.6|98501.4|98451.4|98505.3|98455.3|98501.4|98451.4|15
1656621570000|2022-06-30 20:39:30|98503.1|98453.1|98504.2|98454.2|98506|98456|98494.3|98444.3|24
1656621580000|2022-06-30 20:39:40|98496.9|98446.9|98495.9|98445.9|98499.1|98449.1|98494.8|98444.8|21
1656621590000|2022-06-30 20:39:50|98495.1|98445.1|98491.8|98441.8|98496.9|98446.9|98491.4|98441.4|39
1656621600000|2022-06-30 20:40:00|98491.2|98441.2|98488.7|98438.7|98491.6|98441.6|98487.3|98437.3|32
1656621610000|2022-06-30 20:40:10|98488.3|98438.3|98492.7|98442.7|98492.7|98442.7|98487.5|98437.5|22
1656621620000|2022-06-30 20:40:20|98492.6|98442.6|98492.9|98442.9|98493.6|98443.6|98491.9|98441.9|13
1656621630000|2022-06-30 20:40:30|98493.5|98443.5|98495|98445|98495.6|98445.6|98493.2|98443.2|22
1656621640000|2022-06-30 20:40:40|98495.2|98445.2|98491.6|98441.6|98496.2|98446.2|98491.6|98441.6|14
1656621650000|2022-06-30 20:40:50|98494.5|98444.5|98495.3|98445.3|98497.1|98447.1|98493.6|98443.6|14
1656621660000|2022-06-30 20:41:00|98495.7|98445.7|98488.3|98438.3|98495.9|98445.9|98485.7|98435.7|17
1656621670000|2022-06-30 20:41:10|98488.1|98438.1|98488.4|98438.4|98488.8|98438.8|98487.6|98437.6|19
1656621680000|2022-06-30 20:41:20|98486.5|98436.5|98496|98446|98500.1|98450.1|98486.5|98436.5|27
1656621690000|2022-06-30 20:41:30|98495.2|98445.2|98489.6|98439.6|98498.3|98448.3|98484.4|98434.4|45
1656621700000|2022-06-30 20:41:40|98485.1|98435.1|98489.8|98439.8|98490|98440|98485.1|98435.1|10
1656621710000|2022-06-30 20:41:50|98489.3|98439.3|98491.4|98441.4|98492|98442|98489.1|98439.1|11
1656621720000|2022-06-30 20:42:00|98492.1|98442.1|98491.9|98441.9|98492.9|98442.9|98491.1|98441.1|12
1656621730000|2022-06-30 20:42:10|98492.4|98442.4|98495|98445|98496.3|98446.3|98491.1|98441.1|16
1656621740000|2022-06-30 20:42:20|98494.8|98444.8|98496|98446|98496|98446|98487.9|98437.9|13
1656621750000|2022-06-30 20:42:30|98495.9|98445.9|98496.3|98446.3|98496.3|98446.3|98495.5|98445.5|5
1656621760000|2022-06-30 20:42:40|98490.3|98440.3|98494.9|98444.9|98496.8|98446.8|98490.3|98440.3|15
1656621770000|2022-06-30 20:42:50|98496.5|98446.5|98501.9|98451.9|98503.1|98453.1|98496.5|98446.5|23
1656621780000|2022-06-30 20:43:00|98502|98452|98497.8|98447.8|98503.6|98453.6|98497.8|98447.8|15
1656621790000|2022-06-30 20:43:10|98499.6|98449.6|98503.1|98453.1|98504.4|98454.4|98497.8|98447.8|29
1656621800000|2022-06-30 20:43:20|98502.9|98452.9|98503.7|98453.7|98505|98455|98502.8|98452.8|14
1656621810000|2022-06-30 20:43:30|98503.8|98453.8|98502.8|98452.8|98504.2|98454.2|98502.8|98452.8|8
1656621820000|2022-06-30 20:43:40|98502.7|98452.7|98502.5|98452.5|98503.4|98453.4|98502.4|98452.4|9
1656621830000|2022-06-30 20:43:50|98505.8|98455.8|98505.4|98455.4|98506.3|98456.3|98505.3|98455.3|8
1656621840000|2022-06-30 20:44:00|98505.8|98455.8|98498.4|98448.4|98505.8|98455.8|98495.8|98445.8|23
1656621850000|2022-06-30 20:44:10|98501.8|98451.8|98501.6|98451.6|98501.8|98451.8|98490.5|98440.5|9
1656621860000|2022-06-30 20:44:20|98501.4|98451.4|98497.8|98447.8|98501.4|98451.4|98494.2|98444.2|14
1656621870000|2022-06-30 20:44:30|98499|98449|98500.7|98450.7|98501.5|98451.5|98499|98449|21
1656621880000|2022-06-30 20:44:40|98501.3|98451.3|98502.9|98452.9|98505.2|98455.2|98499.6|98449.6|17
1656621890000|2022-06-30 20:44:50|98500|98450|98505.3|98455.3|98506.3|98456.3|98500|98450|20
1656621900000|2022-06-30 20:45:00|98504.6|98454.6|98501.3|98451.3|98505.2|98455.2|98499.8|98449.8|35
1656621910000|2022-06-30 20:45:10|98503|98453|98504.2|98454.2|98504.2|98454.2|98501.8|98451.8|18
1656621920000|2022-06-30 20:45:20|98503.9|98453.9|98504.9|98454.9|98505.3|98455.3|98503.8|98453.8|15
1656621930000|2022-06-30 20:45:30|98504.8|98454.8|98504.6|98454.6|98505.6|98455.6|98504.3|98454.3|11
1656621940000|2022-06-30 20:45:40|98505.2|98455.2|98507.3|98457.3|98508.3|98458.3|98505.2|98455.2|10
1656621950000|2022-06-30 20:45:50|98506.6|98456.6|98506|98456|98508.1|98458.1|98506|98456|11
1656621960000|2022-06-30 20:46:00|98491.2|98466.2|98504.3|98454.3|98504.3|98468.7|98490.6|98451.5|12
1656621970000|2022-06-30 20:46:10|98501.9|98451.9|98502.8|98452.8|98504.1|98454.1|98501.2|98451.2|13
1656621980000|2022-06-30 20:46:20|98503.3|98453.3|98500.5|98450.5|98505|98455|98500.5|98450.5|15
1656621990000|2022-06-30 20:46:30|98500.6|98450.6|98500.6|98450.6|98500.6|98450.6|98500.6|98450.6|1
1656622000000|2022-06-30 20:46:40|98500.5|98450.5|98502.8|98452.8|98504.4|98454.4|98499.9|98449.9|9
1656622010000|2022-06-30 20:46:50|98502|98452|98503.4|98453.4|98507.4|98457.4|98502|98452|9
1656622020000|2022-06-30 20:47:00|98504.4|98454.4|98505.7|98455.7|98506.1|98456.1|98501.1|98451.1|8
1656622030000|2022-06-30 20:47:10|98505.9|98455.9|98505.4|98455.4|98507|98457|98503.8|98453.8|11
1656622040000|2022-06-30 20:47:20|98505.2|98455.2|98500.6|98450.6|98505.2|98455.2|98500|98450|4
1656622050000|2022-06-30 20:47:30|98503.4|98453.4|98504.2|98454.2|98504.2|98454.2|98502.3|98452.3|5
1656622060000|2022-06-30 20:47:40|98504.3|98454.3|98498|98448|98504.3|98454.3|98496.2|98446.2|8
1656622070000|2022-06-30 20:47:50|98495.6|98445.6|98504.3|98454.3|98504.3|98454.3|98494.6|98444.6|7
1656622080000|2022-06-30 20:48:00|98505.6|98455.6|98502.4|98452.4|98505.8|98455.8|98501.6|98451.6|14
1656622090000|2022-06-30 20:48:10|98504.7|98454.7|98502.8|98452.8|98504.7|98454.7|98499|98449|6
1656622100000|2022-06-30 20:48:20|98503.9|98453.9|98504.2|98454.2|98505.8|98455.8|98502.9|98452.9|8
1656622110000|2022-06-30 20:48:30|98506.8|98456.8|98506.2|98456.2|98506.8|98456.8|98504.4|98454.4|8
1656622120000|2022-06-30 20:48:40|98505.7|98455.7|98502.8|98452.8|98505.9|98455.9|98496.7|98446.7|15
1656622130000|2022-06-30 20:48:50|98505.5|98455.5|98496|98446|98505.5|98455.5|98495.2|98445.2|25
1656622140000|2022-06-30 20:49:00|98495.9|98445.9|98493.1|98443.1|98497|98447|98492.8|98442.8|16
1656622150000|2022-06-30 20:49:10|98492.1|98442.1|98490.7|98440.7|98493.6|98443.6|98490.7|98440.7|15
1656622160000|2022-06-30 20:49:20|98492|98442|98492.2|98442.2|98493.7|98443.7|98490.7|98440.7|11
1656622170000|2022-06-30 20:49:30|98492.5|98442.5|98494.4|98444.4|98494.4|98444.4|98491.8|98441.8|11
1656622180000|2022-06-30 20:49:40|98496.8|98446.8|98500.2|98450.2|98500.2|98450.2|98495.7|98445.7|16
1656622190000|2022-06-30 20:49:50|98500.9|98450.9|98493.2|98443.2|98501.1|98451.1|98492.8|98442.8|11
1656622200000|2022-06-30 20:50:00|98494.5|98444.5|98499.4|98449.4|98501.3|98451.3|98494.5|98444.5|30
1656622210000|2022-06-30 20:50:10|98500.2|98450.2|98499.8|98449.8|98500.2|98450.2|98494.5|98444.5|22
1656622220000|2022-06-30 20:50:20|98500.5|98450.5|98507.3|98457.3|98509.9|98459.9|98497.3|98447.3|27
1656622230000|2022-06-30 20:50:30|98507.8|98457.8|98505.4|98455.4|98508.8|98458.8|98505|98455|22
1656622240000|2022-06-30 20:50:40|98506.7|98456.7|98506.4|98456.4|98508|98458|98505.7|98455.7|8
1656622250000|2022-06-30 20:50:50|98506.1|98456.1|98506.7|98456.7|98508.1|98458.1|98505.9|98455.9|21
1656622260000|2022-06-30 20:51:00|98505.8|98455.8|98504.7|98454.7|98506.1|98456.1|98503.2|98453.2|13
1656622270000|2022-06-30 20:51:10|98504.8|98454.8|98503.7|98453.7|98504.9|98454.9|98503.7|98453.7|9
1656622280000|2022-06-30 20:51:20|98503.4|98453.4|98502.7|98452.7|98504.1|98454.1|98502.5|98452.5|11
1656622290000|2022-06-30 20:51:30|98502.8|98452.8|98503.3|98453.3|98503.3|98453.3|98502.8|98452.8|2
1656622300000|2022-06-30 20:51:40|98503.2|98453.2|98501.8|98451.8|98503.2|98453.2|98500.1|98450.1|7
1656622310000|2022-06-30 20:51:50|98501.5|98451.5|98501.7|98451.7|98503.1|98453.1|98497.6|98447.6|7
1656622320000|2022-06-30 20:52:00|98499.9|98449.9|98500.3|98450.3|98503.6|98453.6|98499.9|98449.9|10
1656622330000|2022-06-30 20:52:10|98500.6|98450.6|98499.2|98449.2|98501|98451|98499|98449|11
1656622340000|2022-06-30 20:52:20|98499.3|98449.3|98499.2|98449.2|98499.3|98449.3|98499|98449|4
1656622350000|2022-06-30 20:52:30|98498.8|98448.8|98500.6|98450.6|98502.3|98452.3|98498.4|98448.4|8
1656622360000|2022-06-30 20:52:40|98501|98451|98501.7|98451.7|98503|98453|98500.5|98450.5|23
1656622370000|2022-06-30 20:52:50|98500.3|98450.3|98502.7|98452.7|98502.7|98452.7|98494.9|98444.9|17
1656622380000|2022-06-30 20:53:00|98502.9|98452.9|98497.3|98447.3|98503.1|98453.1|98496|98446|16
1656622390000|2022-06-30 20:53:10|98496.5|98446.5|98495.9|98445.9|98498.5|98448.5|98495.5|98445.5|8
1656622400000|2022-06-30 20:53:20|98497.4|98447.4|98498.4|98448.4|98499|98449|98497.3|98447.3|10
1656622410000|2022-06-30 20:53:30|98499.6|98449.6|98504.1|98454.1|98504.1|98454.1|98495.8|98445.8|9
1656622420000|2022-06-30 20:53:40|98501.7|98451.7|98501.1|98451.1|98506.4|98456.4|98497.7|98447.7|17
1656622430000|2022-06-30 20:53:50|98502.1|98452.1|98498.4|98448.4|98502.1|98452.1|98498.4|98448.4|5
1656622440000|2022-06-30 20:54:00|98497.3|98447.3|98498.3|98448.3|98500|98450|98497|98447|14
1656622450000|2022-06-30 20:54:10|98504.7|98454.7|98509.4|98459.4|98522.4|98472.4|98502.7|98452.7|51
1656622460000|2022-06-30 20:54:20|98509.6|98459.6|98500.8|98450.8|98510.7|98460.7|98500.7|98450.7|39
1656622470000|2022-06-30 20:54:30|98501.3|98451.3|98502.5|98452.5|98502.6|98452.6|98501.3|98451.3|15
1656622480000|2022-06-30 20:54:40|98502.6|98452.6|98502.8|98452.8|98502.8|98452.8|98502.6|98452.6|3
1656622490000|2022-06-30 20:54:50|98503|98453|98503|98453|98503|98453|98502.4|98452.4|11
1656622500000|2022-06-30 20:55:00|98503.1|98453.1|98507.9|98457.9|98515.3|98465.3|98500.3|98450.3|32
1656622510000|2022-06-30 20:55:10|98507.2|98457.2|98501.1|98451.1|98508.9|98458.9|98490.7|98440.7|14
1656622520000|2022-06-30 20:55:20|98502.9|98452.9|98502.5|98452.5|98504.2|98454.2|98501.8|98451.8|9
1656622530000|2022-06-30 20:55:30|98502.8|98452.8|98508.4|98458.4|98509.2|98459.2|98502.8|98452.8|9
1656622540000|2022-06-30 20:55:40|98508.5|98458.5|98506.9|98456.9|98508.5|98458.5|98502.9|98452.9|11
1656622550000|2022-06-30 20:55:50|98507.4|98457.4|98507.8|98457.8|98507.8|98457.8|98507.4|98457.4|2
1656622560000|2022-06-30 20:56:00|98507|98457|98508.7|98458.7|98508.7|98458.7|98507|98457|7
1656622570000|2022-06-30 20:56:10|98508.4|98458.4|98511.9|98461.9|98512|98462|98504.2|98454.2|14
1656622580000|2022-06-30 20:56:20|98511.7|98461.7|98512.8|98462.8|98513.8|98463.8|98511.1|98461.1|15
1656622590000|2022-06-30 20:56:30|98512.5|98462.5|98510.2|98460.2|98513.5|98463.5|98510.2|98460.2|8
1656622600000|2022-06-30 20:56:40|98510.5|98460.5|98510.9|98460.9|98512.2|98462.2|98510.5|98460.5|11
1656622610000|2022-06-30 20:56:50|98510.5|98460.5|98506.9|98456.9|98512.3|98462.3|98505.3|98455.3|18
1656622620000|2022-06-30 20:57:00|98506.5|98456.5|98537.3|98402.7|98537.3|98458.3|98505.7|98390.3|17
1656622630000|2022-06-30 20:57:10|98533.9|98408.2|98534.4|98393.1|98534.8|98409.6|98533.1|98386.6|7
1656622640000|2022-06-30 20:57:20|98533.7|98397.6|98531|98398.3|98580|98401.1|98528.4|98383.2|7
1656622650000|2022-06-30 20:57:30|98492.6|98442.6|98535.5|98383.4|98536.9|98442.6|98492.6|98372.3|7
1656622660000|2022-06-30 20:57:40|98539.9|98386.5|98541.3|98388.3|98541.3|98388.3|98539.9|98386.5|2
1656622670000|2022-06-30 20:57:50|98536.3|98396.1|98545.6|98418.4|98545.6|98454.5|98503.4|98396.1|6
1656622680000|2022-06-30 20:58:00|98546.6|98417.3|98493.5|98443.5|98558.7|98443.5|98493.5|98362.8|7
1656622690000|2022-06-30 20:58:10|98497|98447|98530.3|98401.1|98531|98447.1|98489.7|98390.1|18
1656622700000|2022-06-30 20:58:20|98492.3|98442.3|98490.3|98440.3|98531.9|98444.2|98487.9|98387.5|11
1656622710000|2022-06-30 20:58:30|98494.8|98444.8|98503.5|98453.5|98581.1|98455.3|98491|98370.8|35
1656622720000|2022-06-30 20:58:40|98503.6|98453.6|98504|98454|98562|98454.6|98502.5|98371.6|18
1656622730000|2022-06-30 20:58:50|98503.3|98453.3|98505.6|98455.6|98507.8|98457.8|98503.2|98453.2|16
1656622740000|2022-06-30 20:59:00|98508.2|98458.2|98501.4|98451.4|98508.6|98458.6|98500.6|98450.6|19
1656622750000|2022-06-30 20:59:10|98501.2|98451.2|98500.2|98450.2|98501.8|98451.8|98500.1|98450.1|20
1656622760000|2022-06-30 20:59:20|98500.4|98450.4|98500.3|98450.3|98502|98452|98500.3|98450.3|10
1656622770000|2022-06-30 20:59:30|98500.1|98450.1|98497.8|98447.8|98510.7|98460.7|98495.4|98445.4|26
1656622780000|2022-06-30 20:59:40|98497.6|98447.6|98497.8|98447.8|98497.8|98447.8|98496.5|98446.5|9
1656622790000|2022-06-30 20:59:50|98496.9|98446.9|98490.2|98440.2|98498.9|98448.9|98488.3|98438.3|18
1656622800000|2022-06-30 21:00:00|98589.5|98389.5|98595.4|98395.4|98662|98462|98589.5|98389.5|6
1656622810000|2022-06-30 21:00:10|98596.3|98396.3|98596.3|98396.3|98596.3|98396.3|98596.3|98396.3|1
1656622830000|2022-06-30 21:00:30|98596|98396|98596|98396|98596|98396|98596|98396|1
1656622840000|2022-06-30 21:00:40|98609.6|98409.6|98609.6|98409.6|98609.6|98409.6|98596|98396|3
1656622850000|2022-06-30 21:00:50|98596|98396|98609.6|98409.6|98609.6|98409.6|98596|98396|4
1656622860000|2022-06-30 21:01:00|98656.5|98456.5|98729|98529|98729.4|98529.4|98656.5|98456.5|9
1656622870000|2022-06-30 21:01:10|98668.4|98468.4|98668.4|98468.4|98668.4|98468.4|98668.4|98468.4|1
1656622910000|2022-06-30 21:01:50|98743.2|98543.2|98743.2|98543.2|98743.2|98543.2|98743.2|98543.2|1
1656622920000|2022-06-30 21:02:00|98739.1|98539.1|98739.1|98539.1|98739.1|98539.1|98739.1|98539.1|1
1656622970000|2022-06-30 21:02:50|98572.3|98372.3|98737.3|98537.3|98737.3|98537.3|98572.3|98372.3|7
1656622980000|2022-06-30 21:03:00|98746.2|98546.2|98744|98544|98761|98561|98736.1|98536.1|23
1656623000000|2022-06-30 21:03:20|98719.5|98519.5|98736.1|98536.1|98761.6|98561.6|98719.5|98519.5|15
1656623010000|2022-06-30 21:03:30|98727.8|98527.8|98744|98544|98754.1|98554.1|98719.5|98519.5|18
1656623020000|2022-06-30 21:03:40|98761.6|98561.6|98735.2|98535.2|98761.6|98561.6|98727.8|98527.8|19
1656623030000|2022-06-30 21:03:50|98746.5|98546.5|98735.2|98535.2|98751.6|98551.6|98718.7|98518.7|17
1656623040000|2022-06-30 21:04:00|98746.5|98546.5|98743|98543|98755.4|98555.4|98737.4|98537.4|4
1656623060000|2022-06-30 21:04:20|98735.2|98535.2|98743|98543|98746.5|98546.5|98726.4|98526.4|15
1656623150000|2022-06-30 21:05:50|98811.3|98611.3|98803.1|98603.1|98811.3|98611.3|98803.1|98603.1|3
1656623180000|2022-06-30 21:06:20|98824.9|98624.9|98823|98623|98832.6|98632.6|98823|98623|3
1656623210000|2022-06-30 21:06:50|98826.5|98626.5|98813.6|98613.6|98828|98628|98809.6|98609.6|5
1656623240000|2022-06-30 21:07:20|98846.3|98646.3|98789.1|98589.1|98846.3|98646.3|98788.9|98588.9|10
1656623270000|2022-06-30 21:07:50|98832.8|98632.8|98818.7|98618.7|98842.1|98642.1|98800.5|98600.5|35
1656623280000|2022-06-30 21:08:00|98816.6|98616.6|98817.1|98617.1|98818.9|98618.9|98816.6|98616.6|6
1656623300000|2022-06-30 21:08:20|98808.8|98608.8|98834.2|98634.2|98836.2|98636.2|98799.3|98599.3|19
1656623310000|2022-06-30 21:08:30|98835.1|98635.1|98835.3|98635.3|98835.3|98635.3|98835|98635|3
1656623320000|2022-06-30 21:08:40|98835.1|98635.1|98835.1|98635.1|98835.1|98635.1|98835.1|98635.1|1
1656623330000|2022-06-30 21:08:50|98835.3|98635.3|98836|98636|98836|98636|98835.3|98635.3|2
1656623340000|2022-06-30 21:09:00|98836.1|98636.1|98836.1|98636.1|98836.1|98636.1|98836.1|98636.1|1
1656623350000|2022-06-30 21:09:10|98827.9|98627.9|98841.3|98641.3|98841.3|98641.3|98827.9|98627.9|3
1656623360000|2022-06-30 21:09:20|98838.6|98638.6|98838.9|98638.9|98838.9|98638.9|98838.6|98638.6|2
1656623370000|2022-06-30 21:09:30|98837.3|98637.3|98838.1|98638.1|98838.1|98638.1|98837.1|98637.1|3
1656623380000|2022-06-30 21:09:40|98837.2|98637.2|98837.2|98637.2|98837.2|98637.2|98837.2|98637.2|1
1656623390000|2022-06-30 21:09:50|98837.4|98637.4|98837|98637|98837.4|98637.4|98834.3|98634.3|13
1656623400000|2022-06-30 21:10:00|98914.9|98714.9|98839.4|98639.4|98914.9|98714.9|98838.9|98638.9|11
1656623410000|2022-06-30 21:10:10|98845.3|98645.3|98849.2|98649.2|98849.2|98649.2|98845.3|98645.3|2
1656623420000|2022-06-30 21:10:20|98856|98656|98860.9|98660.9|98933.2|98733.2|98855.8|98655.8|7
1656623430000|2022-06-30 21:10:30|98861|98661|98872.3|98672.3|98935.3|98735.3|98861|98661|18
1656623440000|2022-06-30 21:10:40|98867.4|98667.4|98862|98662|98955.2|98755.2|98814.7|98614.7|19
1656623450000|2022-06-30 21:10:50|98884.7|98684.7|98843.7|98643.7|98884.7|98684.7|98835.6|98635.6|10
1656623460000|2022-06-30 21:11:00|98887|98687|98887.7|98687.7|98887.7|98687.7|98887|98687|2
1656623470000|2022-06-30 21:11:10|98891.6|98691.6|98891.6|98691.6|98891.6|98691.6|98891.6|98691.6|1
1656623480000|2022-06-30 21:11:20|98881.3|98681.3|98881.3|98681.3|98881.3|98681.3|98881.3|98681.3|1
1656623490000|2022-06-30 21:11:30|98857.5|98657.5|98844.3|98644.3|98857.5|98657.5|98844.3|98644.3|7
1656623500000|2022-06-30 21:11:40|98844.2|98644.2|98844.3|98644.3|98844.3|98644.3|98844.2|98644.2|2
1656623530000|2022-06-30 21:12:10|98849.7|98649.7|98849.7|98649.7|98849.7|98649.7|98849.7|98649.7|1
1656623540000|2022-06-30 21:12:20|98845.4|98645.4|98845.4|98645.4|98845.4|98645.4|98845.4|98645.4|1
1656623580000|2022-06-30 21:13:00|98841.9|98641.9|98857.7|98657.7|98857.7|98657.7|98841.9|98641.9|3
1656623590000|2022-06-30 21:13:10|98861.6|98661.6|98848.6|98648.6|98861.6|98661.6|98848.6|98648.6|3
1656623600000|2022-06-30 21:13:20|98842.5|98642.5|98846.2|98646.2|98846.2|98646.2|98842.5|98642.5|6
1656623610000|2022-06-30 21:13:30|98847.9|98647.9|98840.2|98640.2|98861.9|98661.9|98840.2|98640.2|3
1656623620000|2022-06-30 21:13:40|98840.3|98640.3|98869.8|98669.8|98869.8|98669.8|98840.3|98640.3|11
1656623630000|2022-06-30 21:13:50|98856|98656|98858.3|98658.3|98875.3|98675.3|98855.9|98655.9|9
1656623640000|2022-06-30 21:14:00|98858.2|98658.2|98846|98646|98858.2|98658.2|98846|98646|2
1656623650000|2022-06-30 21:14:10|98846.3|98646.3|98846.3|98646.3|98846.3|98646.3|98846.3|98646.3|1
1656623660000|2022-06-30 21:14:20|98845.3|98645.3|98848.2|98648.2|98848.2|98648.2|98845.3|98645.3|2
1656623670000|2022-06-30 21:14:30|98847.6|98647.6|98846.3|98646.3|98851.8|98651.8|98845.6|98645.6|4
1656623680000|2022-06-30 21:14:40|98846.4|98646.4|98846.8|98646.8|98846.8|98646.8|98846.4|98646.4|2
1656623690000|2022-06-30 21:14:50|98844.9|98644.9|98845.4|98645.4|98845.4|98645.4|98844.9|98644.9|3
1656623700000|2022-06-30 21:15:00|98844|98644|98844|98644|98844|98644|98844|98644|1
1656623710000|2022-06-30 21:15:10|98858.9|98658.9|98855.2|98655.2|98858.9|98658.9|98855.2|98655.2|2
1656623720000|2022-06-30 21:15:20|98852.5|98652.5|98852.5|98652.5|98852.5|98652.5|98852.5|98652.5|1
1656623730000|2022-06-30 21:15:30|98857.2|98657.2|98842.2|98642.2|98857.2|98657.2|98837.6|98637.6|15
1656623750000|2022-06-30 21:15:50|98843.7|98643.7|98843.7|98643.7|98843.7|98643.7|98843.7|98643.7|1
1656623760000|2022-06-30 21:16:00|98849.8|98649.8|98849.8|98649.8|98849.8|98649.8|98849.8|98649.8|1
1656623770000|2022-06-30 21:16:10|98842.6|98642.6|98841|98641|98842.6|98642.6|98841|98641|2
1656623800000|2022-06-30 21:16:40|98842.3|98642.3|98844.3|98644.3|98844.3|98644.3|98842.3|98642.3|2
1656623810000|2022-06-30 21:16:50|98843|98643|98828.3|98628.3|98847.1|98647.1|98828.3|98628.3|7
1656623820000|2022-06-30 21:17:00|98826.6|98626.6|98837.7|98637.7|98837.7|98637.7|98826.6|98626.6|2
1656623840000|2022-06-30 21:17:20|98833.2|98633.2|98843|98643|98843|98643|98833.2|98633.2|2
1656623850000|2022-06-30 21:17:30|98836.6|98636.6|98839.9|98639.9|98839.9|98639.9|98835|98635|4
1656623860000|2022-06-30 21:17:40|98842|98642|98829.1|98629.1|98842|98642|98829.1|98629.1|4
1656623870000|2022-06-30 21:17:50|98821.8|98621.8|98828.3|98628.3|98828.3|98628.3|98821.8|98621.8|3
1656623880000|2022-06-30 21:18:00|98828.2|98628.2|98832.8|98632.8|98835.9|98635.9|98827|98627|16
1656623890000|2022-06-30 21:18:10|98834.8|98634.8|98839.4|98639.4|98841.4|98641.4|98833.5|98633.5|15
1656623900000|2022-06-30 21:18:20|98838.7|98638.7|98838.3|98638.3|98838.7|98638.7|98831.2|98631.2|22
1656623910000|2022-06-30 21:18:30|98839.1|98639.1|98839.1|98639.1|98839.1|98639.1|98839.1|98639.1|1
1656623920000|2022-06-30 21:18:40|98837.2|98637.2|98837.2|98637.2|98837.2|98637.2|98837.2|98637.2|1
1656623930000|2022-06-30 21:18:50|98828.9|98628.9|98841.4|98641.4|98841.4|98641.4|98827.2|98627.2|7
1656623940000|2022-06-30 21:19:00|98834.7|98634.7|98843.4|98643.4|98843.4|98643.4|98834.7|98634.7|2
1656623950000|2022-06-30 21:19:10|98838.6|98638.6|98834.8|98634.8|98838.6|98638.6|98834|98634|4
1656623960000|2022-06-30 21:19:20|98826.8|98626.8|98830.4|98630.4|98833.5|98633.5|98826.8|98626.8|5
1656623970000|2022-06-30 21:19:30|98829.6|98629.6|98830.6|98630.6|98832.3|98632.3|98829.6|98629.6|6
1656623980000|2022-06-30 21:19:40|98829.4|98629.4|98830.3|98630.3|98832.4|98632.4|98829.4|98629.4|6
1656624000000|2022-06-30 21:20:00|98832.4|98632.4|98831|98631|98832.4|98632.4|98831|98631|2
1656624020000|2022-06-30 21:20:20|98835.8|98635.8|98837.9|98637.9|98838|98638|98835.8|98635.8|3
1656624050000|2022-06-30 21:20:50|98831.9|98631.9|98831.9|98631.9|98831.9|98631.9|98831.9|98631.9|1
1656624070000|2022-06-30 21:21:10|98835.8|98635.8|98829.7|98629.7|98835.8|98635.8|98829.7|98629.7|2
1656624080000|2022-06-30 21:21:20|98840.8|98640.8|98850.5|98650.5|98850.5|98650.5|98825.5|98625.5|3
1656624090000|2022-06-30 21:21:30|98870|98670|98882.4|98682.4|98883|98683|98870|98670|7
1656624100000|2022-06-30 21:21:40|98880.3|98680.3|98880.4|98680.4|98883.3|98683.3|98880.3|98680.3|4
1656624110000|2022-06-30 21:21:50|98875.2|98675.2|98878|98678|98881|98681|98867.5|98667.5|16
1656624120000|2022-06-30 21:22:00|98868.6|98668.6|98858.2|98658.2|98874|98674|98858.2|98658.2|36
1656624130000|2022-06-30 21:22:10|98858.1|98658.1|98830|98630|98863|98663|98828.9|98628.9|10
1656624140000|2022-06-30 21:22:20|98834.8|98634.8|98835.1|98635.1|98835.1|98635.1|98834.8|98634.8|2
1656624160000|2022-06-30 21:22:40|98834.2|98634.2|98828.8|98628.8|98835.9|98635.9|98828.4|98628.4|8
1656624170000|2022-06-30 21:22:50|98828.7|98628.7|98826.1|98626.1|98830.7|98630.7|98826|98626|27
1656624180000|2022-06-30 21:23:00|98826.7|98626.7|98829.1|98629.1|98833.8|98633.8|98820.2|98620.2|34
1656624190000|2022-06-30 21:23:10|98830.3|98630.3|98842.4|98642.4|98842.4|98642.4|98822.3|98622.3|30
1656624200000|2022-06-30 21:23:20|98842.5|98642.5|98838.2|98638.2|98842.5|98642.5|98834.7|98634.7|14
1656624210000|2022-06-30 21:23:30|98834.6|98634.6|98827.3|98627.3|98834.6|98634.6|98827.3|98627.3|3
1656624220000|2022-06-30 21:23:40|98828.5|98628.5|98831.6|98631.6|98831.6|98631.6|98828.5|98628.5|3
1656624230000|2022-06-30 21:23:50|98832.7|98632.7|98833.9|98633.9|98833.9|98633.9|98829.5|98629.5|5
1656624270000|2022-06-30 21:24:30|98834.4|98634.4|98840.7|98640.7|98840.7|98640.7|98834.4|98634.4|4
1656624280000|2022-06-30 21:24:40|98831|98631|98835.6|98635.6|98835.6|98635.6|98831|98631|2
1656624290000|2022-06-30 21:24:50|98826.5|98626.5|98836.6|98636.6|98838|98638|98826.5|98626.5|4
1656624320000|2022-06-30 21:25:20|98830.5|98630.5|98830.4|98630.4|98830.5|98630.5|98830.4|98630.4|2
1656624340000|2022-06-30 21:25:40|98844|98644|98843.4|98643.4|98844|98644|98843.4|98643.4|2
1656624350000|2022-06-30 21:25:50|98839.7|98639.7|98831.9|98631.9|98844.5|98644.5|98827|98627|7
1656624360000|2022-06-30 21:26:00|98831.8|98631.8|98839.8|98639.8|98840.2|98640.2|98831.8|98631.8|4
1656624370000|2022-06-30 21:26:10|98838.8|98638.8|98838|98638|98842.4|98642.4|98837.9|98637.9|10
1656624380000|2022-06-30 21:26:20|98832|98632|98829.9|98629.9|98832|98632|98829.9|98629.9|2
1656624390000|2022-06-30 21:26:30|98831|98631|98806.6|98606.6|98831|98631|98806.6|98606.6|5
1656624400000|2022-06-30 21:26:40|98823.6|98623.6|98823.6|98623.6|98823.6|98623.6|98823.6|98623.6|1
1656624410000|2022-06-30 21:26:50|98825.6|98625.6|98825.6|98625.6|98825.6|98625.6|98825.6|98625.6|1
1656624420000|2022-06-30 21:27:00|98833|98633|98807.2|98607.2|98834.8|98634.8|98807.2|98607.2|6
1656624430000|2022-06-30 21:27:10|98813.7|98613.7|98813.7|98613.7|98813.7|98613.7|98813.7|98613.7|1
1656624440000|2022-06-30 21:27:20|98805.1|98605.1|98799.7|98599.7|98805.1|98605.1|98799.7|98599.7|5
1656624450000|2022-06-30 21:27:30|98808.1|98608.1|98832.7|98632.7|98832.7|98632.7|98804.4|98604.4|3
1656624460000|2022-06-30 21:27:40|98817.3|98617.3|98817.3|98617.3|98817.3|98617.3|98817.3|98617.3|1
1656624480000|2022-06-30 21:28:00|98883.6|98683.6|98883.6|98683.6|98883.6|98683.6|98883.6|98683.6|1
1656624560000|2022-06-30 21:29:20|98801|98601|98801|98601|98801|98601|98801|98601|1
1656624570000|2022-06-30 21:29:30|98803|98603|98799.1|98599.1|98803|98603|98798.8|98598.8|4
1656624580000|2022-06-30 21:29:40|98775.3|98575.3|98822.3|98622.3|98831.6|98631.6|98775.3|98575.3|3
1656624600000|2022-06-30 21:30:00|98834.9|98634.9|98809.3|98609.3|98834.9|98634.9|98794.8|98594.8|39
1656624610000|2022-06-30 21:30:10|98812.1|98612.1|98821.1|98621.1|98823.9|98623.9|98789.6|98589.6|37
1656624620000|2022-06-30 21:30:20|98810.4|98610.4|98792|98592|98823.3|98623.3|98778.7|98578.7|48
1656624630000|2022-06-30 21:30:30|98806|98606|98797.1|98597.1|98826.6|98626.6|98781.7|98581.7|40
1656624640000|2022-06-30 21:30:40|98794.6|98594.6|98820.9|98620.9|98820.9|98620.9|98785.6|98585.6|35
1656624650000|2022-06-30 21:30:50|98802.1|98602.1|98822.3|98622.3|98822.3|98622.3|98787.9|98587.9|34
1656624660000|2022-06-30 21:31:00|98803.6|98603.6|98814|98614|98823.6|98623.6|98761.4|98561.4|33
1656624670000|2022-06-30 21:31:10|98811.3|98611.3|98815.8|98615.8|98820.2|98620.2|98768|98568|25
1656624680000|2022-06-30 21:31:20|98801.4|98601.4|98817.7|98617.7|98823.5|98623.5|98778.6|98578.6|35
1656624690000|2022-06-30 21:31:30|98789.4|98589.4|98800.8|98600.8|98818.4|98618.4|98789.4|98589.4|22
1656624700000|2022-06-30 21:31:40|98797.7|98597.7|98793.3|98593.3|98818.6|98618.6|98793.3|98593.3|4
1656624710000|2022-06-30 21:31:50|98793.2|98593.2|98792.5|98592.5|98814.5|98614.5|98792.3|98592.3|27
1656624720000|2022-06-30 21:32:00|98792.6|98592.6|98785|98585|98792.6|98592.6|98783.8|98583.8|24
1656624740000|2022-06-30 21:32:20|98799|98599|98794|98594|98835.8|98635.8|98779.3|98579.3|21
1656624750000|2022-06-30 21:32:30|98799.9|98599.9|98812.8|98612.8|98818.2|98618.2|98784.9|98584.9|25
1656624760000|2022-06-30 21:32:40|98807.1|98607.1|98811.1|98611.1|98824.4|98624.4|98777.3|98577.3|26
1656624770000|2022-06-30 21:32:50|98792.9|98592.9|98799.1|98599.1|98829.7|98629.7|98765.5|98565.5|32
1656624780000|2022-06-30 21:33:00|98784.7|98584.7|98820.3|98620.3|98827.1|98627.1|98762.6|98562.6|42
1656624790000|2022-06-30 21:33:10|98824.6|98624.6|98815.3|98615.3|98824.6|98624.6|98766.8|98566.8|29
1656624800000|2022-06-30 21:33:20|98804.5|98604.5|98814.3|98614.3|98820.6|98620.6|98778.1|98578.1|28
1656624810000|2022-06-30 21:33:30|98814.1|98614.1|98799|98599|98828.9|98628.9|98776.5|98576.5|25
1656624820000|2022-06-30 21:33:40|98775.1|98575.1|98821.9|98621.9|98825.7|98625.7|98775.1|98575.1|21
1656624830000|2022-06-30 21:33:50|98823.6|98623.6|98791.6|98591.6|98834.3|98634.3|98781.2|98581.2|34
1656624840000|2022-06-30 21:34:00|98828.5|98628.5|98821.6|98621.6|98828.5|98628.5|98772.7|98572.7|26
1656624850000|2022-06-30 21:34:10|98800.6|98600.6|98793.3|98593.3|98822.1|98622.1|98783|98583|31
1656624860000|2022-06-30 21:34:20|98786.4|98586.4|98817.6|98617.6|98833.8|98633.8|98767.4|98567.4|32
1656624870000|2022-06-30 21:34:30|98811.6|98611.6|98822|98622|98825.2|98625.2|98773.4|98573.4|27
1656624880000|2022-06-30 21:34:40|98788|98588|98814.6|98614.6|98824.5|98624.5|98788|98588|22
1656624890000|2022-06-30 21:34:50|98809.1|98609.1|98815.2|98615.2|98818.4|98618.4|98785.1|98585.1|35
1656624900000|2022-06-30 21:35:00|98817.8|98617.8|98813.1|98613.1|98822.8|98622.8|98783.6|98583.6|35
1656624910000|2022-06-30 21:35:10|98814.9|98614.9|98823.6|98623.6|98825.4|98625.4|98784.4|98584.4|34
1656624920000|2022-06-30 21:35:20|98818.3|98618.3|98840.3|98640.3|98865.7|98665.7|98818.3|98618.3|61
1656624930000|2022-06-30 21:35:30|98857.4|98657.4|98845.8|98645.8|98871.1|98671.1|98809.8|98609.8|48
1656624940000|2022-06-30 21:35:40|98859.3|98659.3|98851.3|98651.3|98869.5|98669.5|98818.4|98618.4|22
1656624950000|2022-06-30 21:35:50|98842.9|98642.9|98829.1|98629.1|98871.1|98671.1|98793.9|98593.9|31
1656624960000|2022-06-30 21:36:00|98829.3|98629.3|98840.6|98640.6|98873.4|98673.4|98766.5|98566.5|44
1656624970000|2022-06-30 21:36:10|98827|98627|98850.3|98650.3|98878.3|98678.3|98800.8|98600.8|41
1656624980000|2022-06-30 21:36:20|98849.8|98649.8|98825|98625|98888.1|98688.1|98777.3|98577.3|34
1656624990000|2022-06-30 21:36:30|98843.2|98643.2|98809|98609|98858.4|98658.4|98800.7|98600.7|25
1656625000000|2022-06-30 21:36:40|98799.9|98599.9|98870|98670|98881.1|98681.1|98785.1|98585.1|31
1656625010000|2022-06-30 21:36:50|98848.2|98648.2|98829.1|98629.1|98866|98666|98810.1|98610.1|27
1656625020000|2022-06-30 21:37:00|98832.4|98632.4|98816.3|98616.3|98863.7|98663.7|98779.4|98579.4|32
1656625030000|2022-06-30 21:37:10|98823.2|98623.2|98866.8|98666.8|98866.8|98666.8|98803.1|98603.1|28
1656625040000|2022-06-30 21:37:20|98856|98656|98805.9|98605.9|98866.7|98666.7|98802.3|98602.3|35
1656625050000|2022-06-30 21:37:30|98803.2|98603.2|98800.7|98600.7|98806.7|98606.7|98798|98598|13
1656625060000|2022-06-30 21:37:40|98802.7|98602.7|98784.2|98584.2|98802.7|98602.7|98784.2|98584.2|2
1656625070000|2022-06-30 21:37:50|98804.4|98604.4|98820.4|98620.4|98834.9|98634.9|98800.8|98600.8|23
1656625080000|2022-06-30 21:38:00|98821.6|98621.6|98711.1|98511.1|98842|98642|98711.1|98511.1|18
1656625090000|2022-06-30 21:38:10|98715.3|98515.3|98682.9|98482.9|98729.4|98529.4|98682.1|98482.1|28
1656625100000|2022-06-30 21:38:20|98681.8|98481.8|98674.2|98474.2|98683.2|98483.2|98668.1|98468.1|14
1656625110000|2022-06-30 21:38:30|98670.3|98470.3|98687.5|98487.5|98718.4|98518.4|98670.3|98470.3|14
1656625120000|2022-06-30 21:38:40|98686.7|98486.7|98687.4|98487.4|98688|98488|98683.6|98483.6|15
1656625130000|2022-06-30 21:38:50|98687.5|98487.5|98690.4|98490.4|98691.9|98520.2|98657.4|98457.4|16
1656625140000|2022-06-30 21:39:00|98690.9|98490.9|98685.4|98485.4|98691|98491|98684.2|98484.2|18
1656625150000|2022-06-30 21:39:10|98684.9|98484.9|98675.3|98475.3|98684.9|98484.9|98665.8|98465.8|15
1656625160000|2022-06-30 21:39:20|98676.2|98476.2|98689.7|98489.7|98689.7|98489.7|98676.2|98476.2|13
1656625170000|2022-06-30 21:39:30|98689.6|98489.6|98690.2|98490.2|98690.2|98490.2|98687.1|98487.1|8
1656625180000|2022-06-30 21:39:40|98688.9|98488.9|98688.6|98488.6|98689.1|98489.1|98664.8|98464.8|16
1656625190000|2022-06-30 21:39:50|98687.6|98487.6|98690.4|98490.4|98693.8|98493.8|98687.3|98487.3|11
1656625200000|2022-06-30 21:40:00|98691.3|98491.3|98671.4|98471.4|98691.5|98491.5|98666.9|98466.9|12
1656625210000|2022-06-30 21:40:10|98674.1|98474.1|98677.8|98477.8|98678.1|98478.1|98671.9|98471.9|11
1656625220000|2022-06-30 21:40:20|98670.9|98470.9|98677|98477|98677.1|98477.1|98670.9|98470.9|9
1656625230000|2022-06-30 21:40:30|98679.7|98479.7|98721|98521|98721.2|98521.2|98671.3|98471.3|22
1656625240000|2022-06-30 21:40:40|98716.4|98516.4|98696|98496|98716.8|98516.8|98696|98496|9
1656625250000|2022-06-30 21:40:50|98695.7|98495.7|98684.5|98484.5|98700|98500|98670.3|98470.3|9
1656625260000|2022-06-30 21:41:00|98695.2|98495.2|98697.2|98497.2|98697.2|98497.2|98681.2|98481.2|10
1656625270000|2022-06-30 21:41:10|98699.4|98499.4|98699.8|98499.8|98700.2|98500.2|98692.1|98492.1|9
1656625280000|2022-06-30 21:41:20|98713.1|98513.1|98721.4|98521.4|98721.4|98521.4|98659.5|98459.5|10
1656625290000|2022-06-30 21:41:30|98718.1|98518.1|98713.9|98513.9|98718.5|98518.5|98697.9|98497.9|11
1656625300000|2022-06-30 21:41:40|98704.7|98504.7|98681.3|98481.3|98704.7|98504.7|98669.7|98469.7|7
1656625310000|2022-06-30 21:41:50|98676.7|98476.7|98691.7|98491.7|98712.4|98512.4|98676.5|98476.5|14
1656625320000|2022-06-30 21:42:00|98688.7|98488.7|98699|98499|98705.7|98505.7|98688.6|98488.6|16
1656625330000|2022-06-30 21:42:10|98700.9|98500.9|98707.4|98507.4|98712.2|98512.2|98694.3|98494.3|49
1656625340000|2022-06-30 21:42:20|98707.6|98507.6|98708.2|98508.2|98709.8|98509.8|98700.8|98500.8|27
1656625350000|2022-06-30 21:42:30|98708.3|98508.3|98705.6|98505.6|98713|98513|98700.3|98500.3|9
1656625360000|2022-06-30 21:42:40|98693.3|98493.3|98689.1|98497.3|98693.3|98511.9|98673.3|98492.1|33
1656625370000|2022-06-30 21:42:50|98689.2|98497.2|98691.5|98491.5|98691.5|98511.3|98673.2|98491.1|45
1656625380000|2022-06-30 21:43:00|98691.4|98491.4|98692.5|98492.5|98692.5|98492.5|98691.2|98491.2|12
1656625390000|2022-06-30 21:43:10|98682.2|98503.4|98691.2|98491.2|98693.4|98506.4|98678.1|98491.2|19
1656625400000|2022-06-30 21:43:20|98690.9|98490.9|98691.9|98491.9|98692|98492|98690.9|98490.9|3
1656625410000|2022-06-30 21:43:30|98692.4|98492.4|98688.8|98504.5|98692.9|98504.5|98688.8|98492.4|3
1656625420000|2022-06-30 21:43:40|98696.7|98496.7|98692.1|98492.1|98697|98497|98692.1|98492.1|3
1656625430000|2022-06-30 21:43:50|98693.7|98493.7|98682.7|98510.5|98693.7|98514.8|98678.3|98492.9|4
1656625440000|2022-06-30 21:44:00|98696.7|98496.7|98696.7|98496.7|98696.8|98496.8|98696.7|98496.7|3
1656625450000|2022-06-30 21:44:10|98678.2|98514.9|98692.5|98492.5|98696.7|98514.9|98678.2|98492.5|3
1656625460000|2022-06-30 21:44:20|98693.3|98493.3|98693.3|98493.3|98693.3|98493.3|98693.3|98493.3|1
1656625470000|2022-06-30 21:44:30|98694.5|98494.5|98696.9|98496.9|98696.9|98496.9|98694.5|98494.5|2
1656625480000|2022-06-30 21:44:40|98697|98497|98697|98497|98697|98497|98697|98497|1
1656625490000|2022-06-30 21:44:50|98708.4|98508.4|98694|98494|98708.4|98508.4|98693.6|98493.6|3
1656625500000|2022-06-30 21:45:00|98676.6|98476.6|98688.7|98488.7|98689.2|98489.2|98676.6|98476.6|9
1656625510000|2022-06-30 21:45:10|98685|98485|98685|98485|98685|98485|98683.4|98483.4|3
1656625520000|2022-06-30 21:45:20|98674.1|98474.1|98683.8|98506.4|98690.2|98515|98674.1|98474.1|38
1656625530000|2022-06-30 21:45:30|98679.5|98510.1|98684.5|98505.8|98690.8|98514|98676.4|98499.1|41
1656625540000|2022-06-30 21:45:40|98684.6|98505.7|98684.6|98506|98690.9|98509.7|98680.7|98499.2|43
1656625550000|2022-06-30 21:45:50|98679.7|98479.7|98688.8|98488.8|98688.8|98491.6|98679.2|98479.2|35
1656625560000|2022-06-30 21:46:00|98688|98488|98685|98485|98688.1|98491.9|98680.5|98480.5|25
1656625570000|2022-06-30 21:46:10|98685.4|98485.4|98691.5|98500.6|98691.5|98515|98676.3|98485|13
1656625580000|2022-06-30 21:46:20|98685.1|98507|98688.5|98488.5|98691.4|98507|98678.6|98478.6|23
1656625590000|2022-06-30 21:46:30|98686.3|98489.8|98666.6|98525.5|98691.5|98525.6|98666.4|98476|29
1656625600000|2022-06-30 21:46:40|98666.5|98525.4|98691.9|98500.6|98696.1|98525.5|98666.4|98496.1|49
1656625610000|2022-06-30 21:46:50|98691.8|98506.9|98693.3|98493.3|98700.9|98511|98680.9|98492.3|50
1656625620000|2022-06-30 21:47:00|98693.4|98493.4|98703.6|98503.6|98705.8|98505.8|98692.7|98492.7|52
1656625630000|2022-06-30 21:47:10|98703.3|98503.3|98721.2|98521.2|98721.2|98521.2|98702.9|98502.9|49
1656625640000|2022-06-30 21:47:20|98719.7|98519.7|98690.3|98490.3|98720.7|98520.7|98690.3|98490.3|29
1656625650000|2022-06-30 21:47:30|98687.9|98487.9|98712.1|98512.1|98715.2|98515.2|98687.7|98487.7|37
1656625660000|2022-06-30 21:47:40|98711.5|98511.5|98713.3|98513.3|98714.9|98514.9|98708.3|98508.3|16
1656625670000|2022-06-30 21:47:50|98714.6|98514.6|98689|98489|98719.5|98519.5|98688.2|98488.2|29
1656625680000|2022-06-30 21:48:00|98690.7|98490.7|98679.9|98479.9|98690.7|98490.7|98679.9|98479.9|2
1656625690000|2022-06-30 21:48:10|98694.7|98494.7|98694.8|98494.8|98694.8|98494.8|98694.7|98494.7|2
1656625700000|2022-06-30 21:48:20|98713.4|98513.4|98657.8|98457.8|98719.7|98519.7|98657.8|98457.8|10
1656625710000|2022-06-30 21:48:30|98676.6|98476.6|98680|98480|98680.2|98480.2|98673.7|98473.7|5
1656625720000|2022-06-30 21:48:40|98663.1|98463.1|98663.1|98463.1|98663.1|98463.1|98663.1|98463.1|1
1656625730000|2022-06-30 21:48:50|98673.7|98473.7|98732.3|98532.3|98773.9|98573.9|98568|98368|16
1656625740000|2022-06-30 21:49:00|98782.3|98582.3|98782.7|98582.7|98782.7|98582.7|98782.3|98582.3|2
1656625750000|2022-06-30 21:49:10|98778.3|98578.3|98788.2|98588.2|98788.2|98588.2|98778.3|98578.3|2
1656625770000|2022-06-30 21:49:30|98797.4|98597.4|98797.4|98597.4|98797.4|98597.4|98797.4|98597.4|1
1656625790000|2022-06-30 21:49:50|98798.7|98598.7|98793.9|98593.9|98798.7|98598.7|98793.9|98593.9|2
1656625830000|2022-06-30 21:50:30|98841|98641|98841|98641|98841|98641|98841|98641|1
1656625850000|2022-06-30 21:50:50|98840|98640|98855.5|98655.5|98855.5|98655.5|98839|98639|4
1656625860000|2022-06-30 21:51:00|98846|98646|98841|98641|98846.4|98646.4|98839.8|98639.8|16
1656625870000|2022-06-30 21:51:10|98840.7|98640.7|98842.2|98642.2|98842.2|98642.2|98839.2|98639.2|17
1656625880000|2022-06-30 21:51:20|98841.8|98641.8|98839.3|98639.3|98842.3|98642.3|98839.3|98639.3|7
1656625890000|2022-06-30 21:51:30|98841.2|98641.2|98853.4|98653.4|98855.9|98655.9|98841.2|98641.2|7
1656625900000|2022-06-30 21:51:40|98847.4|98647.4|98851.2|98651.2|98851.2|98651.2|98847.4|98647.4|4
1656625910000|2022-06-30 21:51:50|98871.1|98671.1|98854.5|98654.5|98877.2|98677.2|98853.7|98653.7|5
1656625920000|2022-06-30 21:52:00|98835.6|98635.6|98839.7|98639.7|98840.6|98640.6|98833.9|98633.9|11
1656625930000|2022-06-30 21:52:10|98841.9|98641.9|98837.1|98637.1|98841.9|98641.9|98837.1|98637.1|5
1656625940000|2022-06-30 21:52:20|98864.4|98664.4|98868.5|98668.5|98868.5|98668.5|98852.4|98652.4|9
1656625950000|2022-06-30 21:52:30|98862|98662|98874.2|98674.2|98874.2|98674.2|98862|98662|5
1656625960000|2022-06-30 21:52:40|98861.4|98661.4|98861.4|98661.4|98861.4|98661.4|98861.4|98661.4|1
1656625970000|2022-06-30 21:52:50|98881.8|98681.8|98873.3|98673.3|98886|98686|98864.3|98664.3|4
1656626000000|2022-06-30 21:53:20|98855.8|98655.8|98851|98651|98855.8|98655.8|98851|98651|2
1656626010000|2022-06-30 21:53:30|98865.1|98665.1|98871|98671|98879.5|98679.5|98864.9|98664.9|6
1656626020000|2022-06-30 21:53:40|98864.8|98664.8|98856.6|98656.6|98879.5|98679.5|98856.6|98656.6|5
1656626030000|2022-06-30 21:53:50|98858.9|98658.9|98885|98685|98886.2|98686.2|98858.9|98658.9|8
1656626040000|2022-06-30 21:54:00|98874|98674|98874.1|98674.1|98882.9|98682.9|98867.4|98667.4|7
1656626050000|2022-06-30 21:54:10|98874|98674|98876.5|98676.5|98882.8|98682.8|98872|98672|6
1656626080000|2022-06-30 21:54:40|98866.6|98666.6|98876.9|98676.9|98883.2|98683.2|98866.4|98666.4|6
1656626090000|2022-06-30 21:54:50|98878.8|98678.8|98873.6|98673.6|98878.8|98678.8|98855|98655|6
1656626100000|2022-06-30 21:55:00|98867.6|98667.6|98860.6|98660.6|98875.6|98675.6|98860.6|98660.6|7
1656626110000|2022-06-30 21:55:10|98864.4|98664.4|98876.5|98676.5|98876.5|98676.5|98864.4|98664.4|2
1656626140000|2022-06-30 21:55:40|98864.2|98664.2|98884.9|98684.9|98884.9|98684.9|98860|98660|7
1656626180000|2022-06-30 21:56:20|98818|98618|98818|98618|98818|98618|98818|98618|1
1656626190000|2022-06-30 21:56:30|98794.7|98594.7|98802.3|98602.3|98802.3|98602.3|98794.7|98594.7|4
1656626210000|2022-06-30 21:56:50|98816.7|98616.7|98837.4|98637.4|98837.4|98637.4|98816.7|98616.7|3
1656626230000|2022-06-30 21:57:10|98842.9|98642.9|98842.9|98642.9|98842.9|98642.9|98842.9|98642.9|1
1656626260000|2022-06-30 21:57:40|98850.5|98650.5|98851.9|98651.9|98852.9|98652.9|98850.5|98650.5|4
1656626270000|2022-06-30 21:57:50|98834|98634|98859.2|98659.2|98859.2|98659.2|98834|98634|5
1656626280000|2022-06-30 21:58:00|98859.7|98659.7|98859.7|98659.7|98859.7|98659.7|98859.7|98659.7|1
1656626310000|2022-06-30 21:58:30|98857.2|98657.2|98845.1|98645.1|98857.2|98657.2|98841.9|98641.9|6
1656626320000|2022-06-30 21:58:40|98846.2|98646.2|98845.5|98645.5|98852.7|98652.7|98845.5|98645.5|11
1656626330000|2022-06-30 21:58:50|98846.1|98646.1|98861|98661|98863.6|98663.6|98846.1|98646.1|10
1656626340000|2022-06-30 21:59:00|98848.2|98648.2|98849.6|98649.6|98849.6|98649.6|98848.2|98648.2|2
1656626350000|2022-06-30 21:59:10|98853.6|98653.6|98836|98636|98854.2|98654.2|98836|98636|8
1656626470000|2022-06-30 22:01:10|98839.9|98639.9|98835.9|98635.9|98839.9|98639.9|98835.1|98635.1|5
1656626480000|2022-06-30 22:01:20|98824.9|98624.9|98825.4|98625.4|98827.5|98627.5|98823.7|98623.7|10
1656626490000|2022-06-30 22:01:30|98831.3|98631.3|98831.1|98631.1|98832.3|98632.3|98825.5|98625.5|7
1656626500000|2022-06-30 22:01:40|98832|98632|98828.8|98628.8|98832|98632|98823.8|98623.8|8
1656626510000|2022-06-30 22:01:50|98830.6|98630.6|98849.3|98649.3|98849.3|98649.3|98830.6|98630.6|4
1656626520000|2022-06-30 22:02:00|98855.8|98655.8|98880.6|98680.6|98880.6|98680.6|98842.8|98642.8|4
1656626530000|2022-06-30 22:02:10|98851.1|98651.1|98851.1|98651.1|98851.1|98651.1|98851.1|98651.1|1
1656626540000|2022-06-30 22:02:20|98850|98650|98852.3|98652.3|98852.3|98652.3|98850|98650|2
1656626560000|2022-06-30 22:02:40|98850.5|98650.5|98852.2|98652.2|98852.8|98652.8|98849.3|98649.3|7
1656626590000|2022-06-30 22:03:10|98906.5|98706.5|98904.6|98704.6|98906.5|98706.5|98901.4|98701.4|4
1656626600000|2022-06-30 22:03:20|98897|98697|98919.5|98719.5|98919.5|98719.5|98874.2|98674.2|12
1656626610000|2022-06-30 22:03:30|98918.2|98718.2|98893.3|98693.3|98930.7|98730.7|98893.3|98693.3|11
1656626620000|2022-06-30 22:03:40|98896|98696|98901.4|98701.4|98911.2|98711.2|98889.4|98689.4|9
1656626630000|2022-06-30 22:03:50|98888|98688|98700.8|98500.8|98889.8|98689.8|98698.1|98498.1|43
1656626640000|2022-06-30 22:04:00|98703.9|98503.9|98695.8|98495.8|98704.5|98504.5|98695.8|98495.8|28
1656626650000|2022-06-30 22:04:10|98695.2|98495.2|98836.4|98636.4|98844.5|98644.5|98659.4|98459.4|64
1656626660000|2022-06-30 22:04:20|98835.5|98635.5|98738.6|98538.6|98849.2|98649.2|98736.1|98536.1|75
1656626670000|2022-06-30 22:04:30|98741.7|98541.7|98643.6|98443.6|98741.7|98541.7|98546|98388.6|61
1656626680000|2022-06-30 22:04:40|98646.2|98446.2|98622.1|98422.1|98646.2|98446.2|98620.3|98420.3|34
1656626690000|2022-06-30 22:04:50|98615.1|98415.1|98588.4|98388.4|98616.7|98416.7|98585.5|98385.5|29
1656626700000|2022-06-30 22:05:00|98588|98388|98584.1|98384.1|98588.3|98388.3|98571.4|98372.9|31
1656626710000|2022-06-30 22:05:10|98580.3|98380.3|98587.8|98387.8|98588.4|98388.4|98579.9|98379.9|17
1656626720000|2022-06-30 22:05:20|98587.5|98387.5|98584.3|98384.3|98590.3|98390.3|98561.2|98361.2|22
1656626730000|2022-06-30 22:05:30|98570|98388.3|98561.7|98385.1|98577.9|98407.3|98544.6|98378.3|19
1656626740000|2022-06-30 22:05:40|98559|98385.3|98582|98382|98582|98416.7|98548.9|98382|13
1656626750000|2022-06-30 22:05:50|98579.7|98379.7|98569.8|98369.8|98585.3|98385.6|98569.8|98369.8|23
1656626760000|2022-06-30 22:06:00|98571.8|98370.9|98568.5|98368.5|98574.8|98380.5|98564.7|98368.2|27
1656626770000|2022-06-30 22:06:10|98565.7|98370.1|98559.5|98388.2|98574.4|98388.2|98556.7|98370.1|19
1656626780000|2022-06-30 22:06:20|98576.3|98376.3|98545.1|98407.6|98576.8|98409.8|98543.6|98375.1|16
1656626790000|2022-06-30 22:06:30|98546.4|98405.5|98546|98391.5|98555.1|98449.9|98494.8|98391.5|19
1656626800000|2022-06-30 22:06:40|98562.6|98381.6|98544.3|98399.7|98574.5|98447.5|98490.8|98372.7|20
1656626810000|2022-06-30 22:06:50|98540.4|98404.5|98555.2|98386|98573.3|98404.5|98540.4|98376.5|26
1656626820000|2022-06-30 22:07:00|98555.3|98387.3|98554.3|98380.8|98571.7|98387.3|98542|98371.7|22
1656626830000|2022-06-30 22:07:10|98552.2|98378.8|98554|98385.1|98566.8|98386.2|98551.5|98366.8|11
1656626840000|2022-06-30 22:07:20|98554.8|98383.9|98573.6|98373.6|98634.6|98434.6|98546.5|98361.3|60
1656626850000|2022-06-30 22:07:30|98569.1|98369.1|98601.8|98416.9|98601.8|98424.9|98546.1|98361.8|43
1656626860000|2022-06-30 22:07:40|98606.6|98414.4|98602.2|98416.6|98621.5|98453.8|98597.5|98411.7|26
1656626870000|2022-06-30 22:07:50|98601.7|98416.3|98610.7|98412.5|98610.7|98437.3|98589.1|98412.5|15
1656626880000|2022-06-30 22:08:00|98604.6|98420.7|98611.6|98411.6|98612.7|98423.7|98603.1|98411.6|7
1656626890000|2022-06-30 22:08:10|98609.8|98410.1|98562.4|98512.4|98609.8|98512.4|98553.3|98410.1|20
1656626900000|2022-06-30 22:08:20|98561.9|98511.9|98637.4|98440|98641.6|98536.1|98561.9|98440|27
1656626910000|2022-06-30 22:08:30|98627.2|98439.1|98615.7|98456.2|98637.1|98516.1|98565.1|98437.1|23
1656626920000|2022-06-30 22:08:40|98616|98456.5|98676|98507.8|98687.8|98508.7|98611.1|98454.7|46
1656626930000|2022-06-30 22:08:50|98686.9|98486.9|98680.4|98480.4|98693.2|98561.1|98611.1|98464.1|39
1656626940000|2022-06-30 22:09:00|98682.3|98482.3|98674.9|98490.5|98687.1|98501.8|98660.8|98471.2|53
1656626950000|2022-06-30 22:09:10|98676.1|98488.1|98684.7|98507.1|98692.4|98513.8|98672.8|98476.4|45
1656626960000|2022-06-30 22:09:20|98690.1|98498|98690.9|98510.8|98690.9|98516.9|98679.4|98498|32
1656626970000|2022-06-30 22:09:30|98681.4|98524.1|98692.1|98511.9|98695.5|98531.7|98676.9|98511.4|19
1656626980000|2022-06-30 22:09:40|98693|98513.2|98694.2|98526.8|98699.1|98529.7|98688.1|98510.6|29
1656626990000|2022-06-30 22:09:50|98687.8|98525.9|98681.7|98527|98695.4|98534.3|98679.5|98510.2|34
1656627000000|2022-06-30 22:10:00|98681.5|98531.9|98690.8|98530.7|98710.9|98593|98636.7|98510.4|35
1656627010000|2022-06-30 22:10:10|98678.4|98537.4|98690.7|98532.6|98702|98546.9|98673|98517.9|43
1656627020000|2022-06-30 22:10:20|98693.3|98528.3|98700.9|98530.7|98702.5|98536.6|98686.5|98525.5|36
1656627030000|2022-06-30 22:10:30|98699.9|98528.3|98672.6|98523.5|98699.9|98563.5|98597.4|98490.7|59
1656627040000|2022-06-30 22:10:40|98690.4|98490.4|98668.2|98474.1|98694.5|98523.4|98666.5|98471.5|59
1656627050000|2022-06-30 22:10:50|98667.5|98473.9|98647.7|98465.7|98668.8|98477.3|98647.7|98465.7|55
1656627060000|2022-06-30 22:11:00|98647.6|98465.6|98617.7|98446.9|98657.8|98465.6|98617.6|98441.2|36
1656627070000|2022-06-30 22:11:10|98619.7|98445.6|98621.6|98443.6|98625.4|98448.6|98610.4|98438.5|25
1656627080000|2022-06-30 22:11:20|98631.6|98436.7|98593.1|98427|98688|98488|98531.4|98421.9|46
1656627090000|2022-06-30 22:11:30|98573.8|98429.3|98598.6|98437.1|98611|98457.5|98573.6|98423.4|40
1656627100000|2022-06-30 22:11:40|98599.5|98439.1|98605.2|98437|98609.1|98439.1|98599.5|98430.8|18
1656627110000|2022-06-30 22:11:50|98610.2|98435.5|98594.5|98438.6|98610.2|98439.8|98587.2|98427.3|28
1656627120000|2022-06-30 22:12:00|98597.1|98442.1|98643.1|98443.1|98728.5|98528.5|98565.4|98422.1|63
1656627130000|2022-06-30 22:12:10|98638.5|98438.5|98597|98423.4|98768.7|98568.7|98575.3|98422.1|57
1656627140000|2022-06-30 22:12:20|98601.5|98419.6|98608.5|98408.5|98695.8|98495.8|98568.5|98408.5|51
1656627150000|2022-06-30 22:12:30|98594|98414.3|98584.5|98437.9|98742.7|98542.7|98520|98410|50
1656627160000|2022-06-30 22:12:40|98580.1|98441.7|98596.2|98433.7|98710.3|98510.3|98568.3|98419.7|56
1656627170000|2022-06-30 22:12:50|98603.9|98430.9|98583.2|98436.7|98618.9|98437.8|98582.2|98422.3|27
1656627180000|2022-06-30 22:13:00|98599.8|98424.1|98595.7|98417.7|98614.6|98433.3|98579.9|98413.2|27
1656627190000|2022-06-30 22:13:10|98595.4|98417.4|98576.6|98431.6|98607|98438.2|98568.3|98417.4|21
1656627200000|2022-06-30 22:13:20|98585.6|98424.9|98527|98477|98593.4|98477|98527|98420.2|15
1656627210000|2022-06-30 22:13:30|98528|98478|98521.3|98471.3|98530.2|98480.2|98507.9|98457.9|20
1656627220000|2022-06-30 22:13:40|98591.6|98405.9|98593.3|98415.7|98599.9|98469.4|98519.4|98399.9|18
1656627230000|2022-06-30 22:13:50|98568.8|98433|98604.2|98464.8|98616.8|98464.8|98563.1|98410.4|48
1656627240000|2022-06-30 22:14:00|98610|98459.9|98693|98493|98726|98581.5|98610|98454.6|71
1656627250000|2022-06-30 22:14:10|98693.6|98493.6|98707.2|98560.8|98707.2|98560.8|98665|98488.4|60
1656627260000|2022-06-30 22:14:20|98706.2|98521.1|98697.1|98519.8|98721.1|98562.9|98697.1|98508.3|57
1656627270000|2022-06-30 22:14:30|98696.3|98513.1|98708.4|98535.2|98711.2|98544.9|98695.4|98510.8|47
1656627280000|2022-06-30 22:14:40|98714.7|98526.4|98694|98533.4|98714.7|98534.2|98694|98525.2|32
1656627290000|2022-06-30 22:14:50|98693.8|98533|98632.5|98582.5|98697.1|98585.7|98626.8|98530.4|55
1656627300000|2022-06-30 22:15:00|98634.1|98584.1|98630.4|98580.4|98702.5|98590.9|98626.3|98539.2|67
1656627310000|2022-06-30 22:15:10|98630.6|98580.6|98661.4|98494.6|98687.3|98580.6|98617.4|98493.4|64
1656627320000|2022-06-30 22:15:20|98654.9|98500.4|98681.1|98500.4|98682.9|98501.3|98654.9|98485.9|38
1656627330000|2022-06-30 22:15:30|98686.4|98496|98680.3|98493.3|98689.3|98498.5|98679|98489.3|40
1656627340000|2022-06-30 22:15:40|98680.5|98493.1|98655.8|98525.5|98684.2|98563.7|98613.7|98493.1|37
1656627350000|2022-06-30 22:15:50|98658.1|98524.5|98652.5|98525.8|98662|98566|98608.3|98510.1|27
1656627360000|2022-06-30 22:16:00|98654.1|98523.9|98688.2|98488.2|98688.2|98569.8|98615.4|98488.2|27
1656627370000|2022-06-30 22:16:10|98687.5|98488.5|98690.9|98498.7|98693.2|98569.4|98619.4|98488.5|30
1656627380000|2022-06-30 22:16:20|98684.9|98502.8|98686.4|98499.8|98693.4|98510.4|98680.5|98494.1|54
1656627390000|2022-06-30 22:16:30|98686.5|98500.4|98618.9|98568.9|98690.1|98569.1|98618.7|98495.1|44
1656627400000|2022-06-30 22:16:40|98619.1|98569.1|98650.6|98450.6|98683.4|98569.3|98585.1|98449.5|44
1656627410000|2022-06-30 22:16:50|98650.3|98450.3|98633.4|98433.4|98656|98533.1|98566.2|98433.4|49
1656627420000|2022-06-30 22:17:00|98631.7|98435.3|98635.9|98448.1|98643.8|98463.9|98605.9|98433.9|47
1656627430000|2022-06-30 22:17:10|98639.7|98444.7|98745.5|98545.5|98747.2|98547.2|98609.5|98427.1|56
1656627440000|2022-06-30 22:17:20|98732|98532|98623.6|98451.6|98735.5|98535.5|98608.9|98434.5|66
1656627450000|2022-06-30 22:17:30|98624.4|98451.5|98597.4|98465|98640.6|98510.8|98559.6|98427.9|29
1656627460000|2022-06-30 22:17:40|98597.5|98466.2|98675.4|98475.4|98715.5|98516.4|98585.9|98420.4|51
1656627470000|2022-06-30 22:17:50|98683.1|98483.1|98665.7|98488.8|98689.1|98499.9|98657.1|98460.2|73
1656627480000|2022-06-30 22:18:00|98665.6|98486.7|98668.6|98483|98680.7|98491.3|98663.2|98472.7|47
1656627490000|2022-06-30 22:18:10|98670.4|98487.7|98669.9|98488.7|98683.3|98489.7|98665.2|98480|68
1656627500000|2022-06-30 22:18:20|98667|98488.1|98606.3|98556.3|98671|98556.5|98601.7|98484.3|58
1656627510000|2022-06-30 22:18:30|98605.4|98555.4|98658.9|98528.9|98665.9|98565.8|98603.5|98515.9|23
1656627520000|2022-06-30 22:18:40|98664.1|98524.8|98690.5|98490.5|98697.3|98565.6|98615.6|98478.1|67
1656627530000|2022-06-30 22:18:50|98687.8|98487.8|98687.5|98493|98697.2|98514.2|98670.9|98487.8|56
1656627540000|2022-06-30 22:19:00|98681.3|98501.7|98682.5|98486.4|98694.9|98502.1|98678.9|98485.6|33
1656627550000|2022-06-30 22:19:10|98679.9|98486.2|98607.6|98557.6|98682.1|98560.7|98607.2|98482.1|38
1656627560000|2022-06-30 22:19:20|98607.7|98557.7|98603|98553|98652.7|98559.8|98601.6|98486.2|49
1656627570000|2022-06-30 22:19:30|98602.9|98552.9|98607.5|98557.5|98643.4|98558.9|98602.2|98516.5|38
1656627580000|2022-06-30 22:19:40|98607.6|98557.6|98664.5|98477.3|98675.6|98557.6|98607.6|98468.8|45
1656627590000|2022-06-30 22:19:50|98663.9|98476.8|98670.2|98476.6|98675.7|98482.9|98660.7|98467.9|38
1656627600000|2022-06-30 22:20:00|98668.9|98474.7|98670.5|98470.5|98679.4|98479.4|98666.6|98470.3|52
1656627610000|2022-06-30 22:20:10|98669.7|98471.3|98664.2|98464.2|98672.3|98550.4|98596.2|98462.5|38
1656627620000|2022-06-30 22:20:20|98666.4|98467.4|98667.9|98467.9|98680.2|98480.2|98665.4|98465.5|68
1656627630000|2022-06-30 22:20:30|98669.1|98469.1|98668.3|98468.3|98673.1|98473.1|98661.6|98461.6|64
1656627640000|2022-06-30 22:20:40|98667.8|98467.8|98634.8|98505.1|98670.9|98505.1|98633.5|98463.3|57
1656627650000|2022-06-30 22:20:50|98651.2|98505|98657.9|98481.8|98670|98507.9|98643.6|98463.4|58
1656627660000|2022-06-30 22:21:00|98658.1|98479.7|98654.2|98460.9|98661.1|98534.1|98580.4|98458.2|55
1656627670000|2022-06-30 22:21:10|98650.8|98464.8|98648.8|98463.1|98657.3|98479.4|98635.4|98457.3|28
1656627680000|2022-06-30 22:21:20|98647.6|98463.4|98653.7|98453.7|98668.3|98468.9|98646|98453.7|47
1656627690000|2022-06-30 22:21:30|98653.4|98453.4|98611.9|98466.8|98655.6|98496.6|98603.7|98434.5|53
1656627700000|2022-06-30 22:21:40|98610.6|98467.2|98605.9|98463.6|98624.7|98508.9|98558.9|98462.5|32
1656627710000|2022-06-30 22:21:50|98609.5|98458.6|98608.3|98440.4|98614.3|98464.3|98604|98440.4|28
1656627720000|2022-06-30 22:22:00|98607.2|98444.8|98640.8|98440.8|98642.2|98465.2|98607.2|98438.8|23
1656627730000|2022-06-30 22:22:10|98640.2|98441.5|98638.2|98441|98640.5|98444.9|98630.7|98432.9|20
1656627740000|2022-06-30 22:22:20|98637.9|98440.6|98641.1|98441.1|98642.2|98447.1|98632.5|98439.4|13
1656627750000|2022-06-30 22:22:30|98642.8|98442.8|98610|98457.5|98642.8|98465.1|98608.9|98422.2|77
1656627760000|2022-06-30 22:22:40|98609.7|98459.2|98615.3|98462.3|98633.2|98462.3|98608.7|98428.5|54
1656627770000|2022-06-30 22:22:50|98615.4|98462.6|98638.1|98440.4|98640.2|98463.4|98609.3|98436.2|40
1656627780000|2022-06-30 22:23:00|98637.8|98440.3|98625|98425|98643.4|98443.4|98625|98425|61
1656627790000|2022-06-30 22:23:10|98627.7|98427.7|98630|98430|98635.9|98435.9|98625.8|98425.8|67
1656627800000|2022-06-30 22:23:20|98630.6|98430.6|98618.9|98469.7|98634.4|98469.7|98602.4|98428.4|63
1656627810000|2022-06-30 22:23:30|98618.4|98467.5|98608.5|98478.2|98631.1|98479.1|98597.9|98423|59
1656627820000|2022-06-30 22:23:40|98608.8|98477.9|98606.3|98446.3|98629.2|98480.2|98603.1|98438|49
1656627830000|2022-06-30 22:23:50|98604.4|98473.4|98627.6|98427.6|98638.1|98473.4|98604.3|98426.6|59
1656627840000|2022-06-30 22:24:00|98628|98428|98637.6|98437.6|98640.5|98440.7|98627.1|98427.1|59
1656627850000|2022-06-30 22:24:10|98639.3|98439.3|98627.1|98427.1|98639.6|98442.3|98627.1|98427.1|20
1656627860000|2022-06-30 22:24:20|98629|98429|98642.7|98446.9|98645.3|98446.9|98624.9|98429|18
1656627870000|2022-06-30 22:24:30|98642.2|98443.2|98647.9|98447.9|98702.8|98502.8|98604.6|98442.2|28
1656627880000|2022-06-30 22:24:40|98647.4|98447.4|98640.2|98449|98659.8|98459.8|98638.2|98443.7|58
1656627890000|2022-06-30 22:24:50|98640.1|98447.7|98649.6|98449.6|98650.6|98453.7|98637.1|98446.9|64
1656627900000|2022-06-30 22:25:00|98648.1|98448.1|98573.4|98425.1|98650.6|98495|98542|98425.1|50
1656627910000|2022-06-30 22:25:10|98572.2|98424.1|98648.5|98448.5|98705.7|98505.7|98572.2|98403.8|57
1656627920000|2022-06-30 22:25:20|98649.1|98449.1|98649|98449|98652.2|98453|98644.4|98447.3|63
1656627930000|2022-06-30 22:25:30|98648.5|98448.5|98612|98412|98649.2|98449.2|98579.6|98410.2|56
1656627940000|2022-06-30 22:25:40|98609.7|98413.6|98578.8|98425.2|98609.7|98438.3|98567.9|98413.6|38
1656627950000|2022-06-30 22:25:50|98591.4|98419.7|98568.9|98422.8|98594.1|98435.8|98559.7|98419|28
1656627960000|2022-06-30 22:26:00|98561.7|98429|98653.4|98453.4|98701.8|98501.8|98561.7|98416.8|65
1656627970000|2022-06-30 22:26:10|98654.3|98454.3|98631.1|98452.5|98740.3|98540.3|98619.5|98445|70
1656627980000|2022-06-30 22:26:20|98642|98453.1|98646.6|98446.6|98713.6|98513.6|98617.2|98439.3|68
1656627990000|2022-06-30 22:26:30|98644.6|98444.6|98630.8|98460.4|98691|98491|98616.9|98435.2|63
1656628000000|2022-06-30 22:26:40|98627.8|98462.5|98640.5|98440.5|98669.6|98469.6|98615.5|98436.7|53
1656628010000|2022-06-30 22:26:50|98621.4|98421.4|98628.6|98428.6|98690.7|98490.7|98607.6|98418.7|66
1656628020000|2022-06-30 22:27:00|98618.5|98418.5|98630.3|98448|98687.1|98487.1|98597.7|98409.9|74
1656628030000|2022-06-30 22:27:10|98620.9|98450.7|98623.8|98423.8|98686.6|98486.6|98591.9|98406.1|36
1656628040000|2022-06-30 22:27:20|98627.7|98427.7|98629.2|98429.2|98629.5|98429.5|98624|98424|41
1656628050000|2022-06-30 22:27:30|98628.3|98428.3|98624.4|98424.4|98631.3|98431.3|98624.4|98424.4|44
1656628060000|2022-06-30 22:27:40|98625.2|98425.2|98599|98441|98628.4|98462.1|98590.3|98424.7|36
1656628070000|2022-06-30 22:27:50|98601|98439.6|98589.4|98435.5|98601|98448.9|98584.4|98425.2|28
1656628080000|2022-06-30 22:28:00|98589.5|98444.1|98628.8|98452.4|98688.6|98488.6|98585.8|98430.9|58
1656628090000|2022-06-30 22:28:10|98613|98442.9|98636.4|98436.4|98639.4|98442.9|98613|98431.7|57
1656628100000|2022-06-30 22:28:20|98636.5|98436.5|98631.7|98431.7|98669.8|98469.8|98598.3|98416.9|67
1656628110000|2022-06-30 22:28:30|98631.5|98431.5|98619.4|98455.3|98695.7|98495.7|98593.2|98416|68
1656628120000|2022-06-30 22:28:40|98625.2|98455|98611.3|98456.7|98627.9|98461|98610.3|98447.1|47
1656628130000|2022-06-30 22:28:50|98615.5|98456.4|98633.2|98433.2|98634.7|98459.8|98611|98426|33
1656628140000|2022-06-30 22:29:00|98633.1|98433.1|98593.1|98452.7|98634.8|98458.4|98591.7|98427.6|53
1656628150000|2022-06-30 22:29:10|98593.7|98459.3|98616.5|98447.8|98626.8|98460|98593.7|98440.4|50
1656628160000|2022-06-30 22:29:20|98616.9|98450.3|98638.8|98438.8|98638.8|98459|98588.4|98427.2|37
1656628170000|2022-06-30 22:29:30|98639.8|98439.8|98633.9|98433.9|98640.2|98440.2|98633.3|98433.3|38
1656628180000|2022-06-30 22:29:40|98633.6|98433.6|98627.8|98427.8|98635.8|98435.8|98624.8|98424.8|21
1656628190000|2022-06-30 22:29:50|98628.5|98428.5|98594.8|98457.9|98632|98457.9|98594.8|98427.4|56
1656628200000|2022-06-30 22:30:00|98595.6|98457.2|98637.8|98437.8|98714|98514|98595.6|98435.5|65
1656628210000|2022-06-30 22:30:10|98635.9|98435.9|98635.2|98435.2|98642.5|98442.5|98634.7|98434.7|52
1656628220000|2022-06-30 22:30:20|98634|98434|98631.9|98431.9|98636.7|98436.7|98629.7|98429.7|43
1656628230000|2022-06-30 22:30:30|98635.6|98435.6|98606.5|98437.9|98641|98457.9|98606|98431.4|62
1656628240000|2022-06-30 22:30:40|98605.7|98439|98602.2|98446.6|98623|98457.9|98596.4|98436|58
1656628250000|2022-06-30 22:30:50|98600.2|98446.7|98631.7|98431.7|98636.5|98463.5|98599.3|98427.2|51
1656628260000|2022-06-30 22:31:00|98616.6|98416.6|98631.6|98431.6|98706.4|98506.4|98616.6|98416.6|71
1656628270000|2022-06-30 22:31:10|98633.6|98433.6|98637.5|98437.5|98642.4|98442.4|98632.1|98432.1|30
1656628280000|2022-06-30 22:31:20|98635.9|98435.9|98606.5|98410.2|98677.3|98477.3|98598.5|98410.2|56
1656628290000|2022-06-30 22:31:30|98682|98482|98635.6|98447.6|98709.8|98509.8|98606.9|98434.5|68
1656628300000|2022-06-30 22:31:40|98632|98449.6|98638.6|98438.6|98663.8|98463.8|98595.7|98412.9|65
1656628310000|2022-06-30 22:31:50|98637.1|98437.1|98639.7|98439.7|98707.8|98507.8|98627.8|98437.1|42
1656628320000|2022-06-30 22:32:00|98638|98438|98652.8|98452.8|98705.3|98505.3|98602.9|98415.2|67
1656628330000|2022-06-30 22:32:10|98659.9|98459.9|98643.2|98443.2|98659.9|98459.9|98618.8|98432.5|44
1656628340000|2022-06-30 22:32:20|98643|98443|98647.6|98447.6|98733.3|98533.3|98592|98407.6|71
1656628350000|2022-06-30 22:32:30|98637.9|98452.4|98626.9|98452.1|98689.8|98489.8|98618.9|98437.5|54
1656628360000|2022-06-30 22:32:40|98625.5|98453.8|98614.7|98456|98625.5|98458.1|98613.1|98449.9|28
1656628370000|2022-06-30 22:32:50|98614.8|98456.1|98609.4|98453.2|98615.6|98456.7|98608|98451.8|35
1656628380000|2022-06-30 22:33:00|98621.1|98453.1|98642.7|98442.7|98695.8|98495.8|98608.7|98441.4|72
1656628390000|2022-06-30 22:33:10|98646.3|98446.3|98649.8|98449.8|98696.8|98496.8|98603.7|98417.1|73
1656628400000|2022-06-30 22:33:20|98639.9|98454.7|98635|98448.2|98648.5|98459|98624.6|98439.3|49
1656628410000|2022-06-30 22:33:30|98634.9|98448|98574|98412.8|98634.9|98476.7|98521.2|98397.5|34
1656628420000|2022-06-30 22:33:40|98598.5|98398.5|98581.1|98412|98610.7|98423.4|98573.6|98398.5|35
1656628430000|2022-06-30 22:33:50|98580.4|98411.3|98570|98417.6|98598.1|98417.6|98570|98402.9|23
1656628440000|2022-06-30 22:34:00|98565.6|98417.5|98506.9|98456.9|98580.6|98457.8|98505.6|98408.1|33
1656628450000|2022-06-30 22:34:10|98505.8|98455.8|98508.7|98458.7|98511.3|98461.3|98505.8|98455.8|26
1656628460000|2022-06-30 22:34:20|98509|98459|98589.4|98420.6|98608.2|98466|98503.7|98408.1|40
1656628470000|2022-06-30 22:34:30|98605.3|98417.2|98576.7|98422.9|98605.3|98434.4|98576.7|98406.1|55
1656628480000|2022-06-30 22:34:40|98585.2|98415.4|98574.6|98417.6|98587.2|98420.6|98574.2|98413.3|46
1656628490000|2022-06-30 22:34:50|98574.4|98417|98514.6|98464.6|98580.2|98466.9|98513.1|98413.6|40
1656628500000|2022-06-30 22:35:00|98513.5|98463.5|98516.4|98466.4|98516.5|98466.5|98509|98459|46
1656628510000|2022-06-30 22:35:10|98514.6|98464.6|98516.9|98466.9|98521.7|98471.7|98504.7|98454.7|44
1656628520000|2022-06-30 22:35:20|98517.1|98467.1|98590.8|98421.9|98612.5|98467.8|98516.7|98400|34
1656628530000|2022-06-30 22:35:30|98588.8|98426.8|98585.1|98425.2|98608.8|98428.5|98576.5|98405.2|55
1656628540000|2022-06-30 22:35:40|98586.9|98425.4|98590.8|98426.5|98598.2|98436.4|98577.4|98423.8|39
1656628550000|2022-06-30 22:35:50|98582.2|98431.8|98521.5|98471.5|98608.2|98480.2|98517.4|98422.3|33
1656628560000|2022-06-30 22:36:00|98524.3|98474.3|98526.8|98476.8|98532|98482|98513.5|98463.5|39
1656628570000|2022-06-30 22:36:10|98526.3|98476.3|98577.2|98426.7|98582.9|98489.5|98514.5|98422.2|33
1656628580000|2022-06-30 22:36:20|98577|98426|98562.8|98429.7|98585.7|98468.5|98518.5|98416.7|19
1656628590000|2022-06-30 22:36:30|98560.4|98431.3|98597.2|98425.3|98597.2|98433|98559.2|98402.1|30
1656628600000|2022-06-30 22:36:40|98604.9|98414.4|98515.4|98465.4|98608.7|98466.5|98514.5|98413.1|28
1656628610000|2022-06-30 22:36:50|98515.5|98465.5|98525|98475|98535.3|98485.3|98513.3|98463.3|29
1656628620000|2022-06-30 22:37:00|98512.7|98462.7|98542.2|98492.2|98592.6|98492.4|98512.7|98451.3|40
1656628630000|2022-06-30 22:37:10|98542.1|98492.1|98607.7|98415.2|98616.3|98496.4|98520.7|98401|42
1656628640000|2022-06-30 22:37:20|98595.9|98425.4|98605.7|98422.6|98610.7|98429.2|98588.5|98417.5|35
1656628650000|2022-06-30 22:37:30|98598.7|98426|98593.1|98426.8|98603.6|98430.5|98589.6|98423.1|39
1656628660000|2022-06-30 22:37:40|98593|98426.5|98520.6|98470.6|98595.8|98471.2|98515.7|98425.2|28
1656628670000|2022-06-30 22:37:50|98519.8|98469.8|98528.4|98478.4|98531.3|98481.3|98519.8|98469.8|20
1656628680000|2022-06-30 22:38:00|98528.9|98478.9|98571.6|98425.5|98580.9|98479.6|98519.9|98418.9|35
1656628690000|2022-06-30 22:38:10|98571.8|98425.3|98592.9|98424.3|98612.1|98426.8|98571.5|98412.3|22
1656628700000|2022-06-30 22:38:20|98590.5|98425.3|98596|98425.3|98613.7|98436.2|98579.7|98412.8|34
1656628710000|2022-06-30 22:38:30|98595.9|98426.4|98521.6|98471.6|98606.3|98471.6|98519.8|98421|20
1656628720000|2022-06-30 22:38:40|98521.9|98471.9|98527.5|98477.5|98615.4|98493.2|98512.7|98453.1|39
1656628730000|2022-06-30 22:38:50|98527.8|98477.8|98523.9|98473.9|98527.8|98477.8|98520.1|98470.1|35
1656628740000|2022-06-30 22:39:00|98524.9|98474.9|98599.7|98446.5|98632.6|98490.8|98523.1|98410.8|55
1656628750000|2022-06-30 22:39:10|98602.6|98435.6|98593.4|98432|98607.7|98489|98539|98429.3|23
1656628760000|2022-06-30 22:39:20|98610|98420.6|98598.1|98433.5|98617.2|98433.5|98592.3|98420.4|23
1656628770000|2022-06-30 22:39:30|98598.4|98434.3|98528|98478|98602.9|98478.1|98525.1|98429.5|37
1656628780000|2022-06-30 22:39:40|98528.8|98478.8|98524.3|98474.3|98530.4|98480.4|98522.4|98472.4|32
1656628790000|2022-06-30 22:39:50|98522.5|98472.5|98589|98425.5|98589.8|98479.2|98522.5|98425.5|12
1656628800000|2022-06-30 22:40:00|98579.5|98436.5|98588.1|98432.8|98619.2|98442.3|98574.9|98414.1|29
1656628810000|2022-06-30 22:40:10|98601.6|98423.6|98620.2|98443.2|98636.9|98451|98600.3|98422.4|23
1656628820000|2022-06-30 22:40:20|98621.7|98442.5|98544.8|98494.8|98628.6|98494.8|98541.4|98435.6|9
1656628830000|2022-06-30 22:40:30|98543.8|98493.8|98544.8|98494.8|98599|98499.7|98542.3|98455.1|25
1656628840000|2022-06-30 22:40:40|98550.3|98500.3|98550.2|98500.2|98628.4|98507.2|98543.1|98444.1|46
1656628850000|2022-06-30 22:40:50|98599|98455.8|98618.5|98426.3|98623.7|98500.4|98546.2|98422.3|31
1656628860000|2022-06-30 22:41:00|98617.2|98426.9|98625.8|98425.8|98625.9|98440.6|98603.6|98413.1|35
1656628870000|2022-06-30 22:41:10|98625.5|98425.5|98613.1|98436|98625.9|98436|98609.4|98425.5|22
1656628880000|2022-06-30 22:41:20|98614|98435.3|98542.5|98492.5|98626.1|98496.5|98542.5|98427|26
1656628890000|2022-06-30 22:41:30|98543|98493|98600.2|98450.8|98600.2|98494.1|98542.2|98450.8|10
1656628900000|2022-06-30 22:41:40|98590.2|98452.4|98615.2|98427|98624.3|98457.7|98582.9|98421.9|25
1656628910000|2022-06-30 22:41:50|98608.9|98432.3|98623.3|98423.3|98624|98436|98608.9|98422.6|15
1656628920000|2022-06-30 22:42:00|98624.4|98424.4|98607.9|98437|98624.4|98437|98607.9|98424.2|18
1656628930000|2022-06-30 22:42:10|98623.6|98423.6|98584.6|98457.4|98623.6|98457.4|98584.6|98423.6|15
1656628940000|2022-06-30 22:42:20|98584.5|98457.3|98584.6|98457.4|98590.9|98459.2|98584.2|98454|23
1656628950000|2022-06-30 22:42:30|98544.9|98457.5|98593.9|98446.9|98600.5|98494.9|98543|98443.3|29
1656628960000|2022-06-30 22:42:40|98592.5|98447.1|98622.3|98422.3|98622.7|98454.7|98581.8|98419.7|17
1656628970000|2022-06-30 22:42:50|98617.2|98425.7|98602.9|98435.3|98620.7|98435.8|98602.4|98420.7|22
1656628980000|2022-06-30 22:43:00|98598.3|98439.2|98618.3|98418.3|98620.7|98440.8|98596|98418.3|27
1656628990000|2022-06-30 22:43:10|98618.1|98418.1|98580.7|98446.3|98618.1|98487.9|98537.9|98418.1|18
1656629000000|2022-06-30 22:43:20|98584.1|98443.2|98589.1|98442.4|98589.1|98451|98577.1|98442.3|12
1656629010000|2022-06-30 22:43:30|98595.1|98438.5|98621.6|98421.6|98621.6|98442.4|98588.8|98420.5|10
1656629020000|2022-06-30 22:43:40|98621.1|98421.1|98616.7|98416.7|98621.1|98433.9|98594.6|98416.7|12
1656629030000|2022-06-30 22:43:50|98617|98417|98617.7|98417.7|98619|98419.3|98615.2|98417|8
1656629040000|2022-06-30 22:44:00|98612.6|98420.1|98615.3|98421.2|98620.8|98430.9|98601.6|98417.2|25
1656629050000|2022-06-30 22:44:10|98536.7|98486.7|98581.3|98446.4|98582.3|98487.2|98534.5|98446.1|14
1656629060000|2022-06-30 22:44:20|98583.5|98445.6|98596.9|98436.2|98596.9|98488.1|98538.1|98436|10
1656629070000|2022-06-30 22:44:30|98597.2|98439.9|98618.4|98418.4|98618.4|98444|98590.2|98418.4|16
1656629080000|2022-06-30 22:44:40|98619.7|98419.7|98619.6|98419.6|98620.5|98426.2|98602.2|98417.2|36
1656629090000|2022-06-30 22:44:50|98618|98421.7|98619.7|98419.7|98620.4|98428.9|98610.4|98419.4|38
1656629100000|2022-06-30 22:45:00|98619.6|98419.6|98659.8|98459.8|98696|98496.8|98539.2|98418|55
1656629110000|2022-06-30 22:45:10|98642.9|98442.9|98617.9|98436.3|98691|98491|98600.2|98410.8|79
1656629120000|2022-06-30 22:45:20|98615.7|98439.1|98603|98436.1|98655.3|98455.3|98588.8|98415.2|75
1656629130000|2022-06-30 22:45:30|98619.3|98436.4|98604.7|98419.5|98674.3|98474.3|98593.7|98413.9|77
1656629140000|2022-06-30 22:45:40|98602.6|98421.1|98615.4|98415.4|98615.4|98423.6|98595.2|98410.4|65
1656629150000|2022-06-30 22:45:50|98615.3|98415.3|98617.6|98417.6|98618.1|98418.1|98614.8|98414.8|22
1656629160000|2022-06-30 22:46:00|98617.8|98417.8|98591.5|98439.4|98618.9|98445.9|98583.9|98415.7|23
1656629170000|2022-06-30 22:46:10|98592.7|98437.6|98590.4|98438.7|98604.1|98442.2|98584.2|98430.3|28
1656629180000|2022-06-30 22:46:20|98593.7|98436.4|98596.3|98436.1|98596.3|98442.1|98581.3|98430|20
1656629190000|2022-06-30 22:46:30|98605.5|98426.2|98620.1|98420.1|98622.1|98426.2|98605.5|98416.6|21
1656629200000|2022-06-30 22:46:40|98619.4|98419.4|98617.9|98417.9|98620.4|98427.5|98612|98415.5|31
1656629210000|2022-06-30 22:46:50|98617.1|98417.1|98612.6|98412.6|98617.4|98417.4|98608.7|98408.7|37
1656629220000|2022-06-30 22:47:00|98613.1|98413.1|98603.5|98422.9|98613.4|98444.5|98575.5|98411.7|73
1656629230000|2022-06-30 22:47:10|98604.7|98423.3|98611.2|98433.3|98611.8|98445.6|98579|98417.3|69
1656629240000|2022-06-30 22:47:20|98606.6|98438.1|98620|98420|98654.6|98454.6|98585.7|98405.1|76
1656629250000|2022-06-30 22:47:30|98620.3|98420.3|98620.5|98420.5|98634.3|98434.3|98605.8|98405.8|67
1656629260000|2022-06-30 22:47:40|98610.5|98410.5|98622.1|98422.1|98647.8|98447.8|98595|98406.1|70
1656629270000|2022-06-30 22:47:50|98621.4|98421.4|98621.3|98421.3|98641.6|98441.6|98602.8|98402.8|75
1656629280000|2022-06-30 22:48:00|98618.7|98418.7|98610.4|98410.4|98680.1|98480.1|98593.6|98400.5|72
1656629290000|2022-06-30 22:48:10|98607.3|98407.3|98620.9|98420.9|98623.8|98429.5|98607.3|98407.3|69
1656629300000|2022-06-30 22:48:20|98611.5|98411.5|98620.2|98420.2|98623.7|98431.6|98611.2|98411.2|64
1656629310000|2022-06-30 22:48:30|98619|98419|98608|98434.5|98623.5|98446.6|98584.6|98411.7|71
1656629320000|2022-06-30 22:48:40|98612.8|98428.1|98592.2|98441.6|98613.2|98454.6|98592.2|98421.8|33
1656629330000|2022-06-30 22:48:50|98592.9|98445.5|98607.9|98448|98616.2|98455.8|98592.8|98433.1|67
1656629340000|2022-06-30 22:49:00|98608.7|98432.7|98628.9|98428.9|98635|98436.2|98603.7|98416.9|71
1656629350000|2022-06-30 22:49:10|98629|98429|98617.5|98417.5|98633.8|98433.8|98608.4|98408.4|65
1656629360000|2022-06-30 22:49:20|98619.6|98419.6|98629.2|98429.2|98701.4|98501.4|98619.6|98419.6|77
1656629370000|2022-06-30 22:49:30|98626.2|98426.2|98632.1|98432.1|98710.2|98510.2|98589.2|98411.4|77
1656629380000|2022-06-30 22:49:40|98624.7|98424.7|98628.2|98428.2|98675.1|98475.1|98620.7|98420.7|73
1656629390000|2022-06-30 22:49:50|98630.8|98430.8|98633.8|98433.8|98638.8|98443.9|98605.4|98426.5|68
1656629400000|2022-06-30 22:50:00|98633.3|98433.3|98686.5|98486.5|98706.2|98506.2|98630.4|98430.4|62
1656629410000|2022-06-30 22:50:10|98658.1|98458.1|98630.6|98446.6|98658.3|98458.3|98613.5|98420.8|68
1656629420000|2022-06-30 22:50:20|98630.3|98446.9|98639.7|98439.7|98692.8|98492.8|98625.4|98425.4|73
1656629430000|2022-06-30 22:50:30|98638.3|98438.3|98642.5|98442.5|98665.3|98465.3|98631.9|98431.9|46
1656629440000|2022-06-30 22:50:40|98662|98462|98649.4|98449.4|98715.2|98515.2|98622.7|98422.7|59
1656629450000|2022-06-30 22:50:50|98638.8|98438.8|98641.5|98441.5|98665.2|98465.2|98630.3|98430.3|66
1656629460000|2022-06-30 22:51:00|98655|98455|98655.9|98455.9|98660.4|98460.4|98640.5|98440.5|66
1656629470000|2022-06-30 22:51:10|98657.7|98457.7|98643.5|98443.5|98660.7|98460.7|98625.2|98425.9|40
1656629480000|2022-06-30 22:51:20|98626.6|98426.6|98645.3|98445.3|98752.7|98552.7|98619.4|98424.3|58
1656629490000|2022-06-30 22:51:30|98661.2|98461.2|98639.8|98439.8|98666.3|98466.3|98639.6|98439.6|53
1656629500000|2022-06-30 22:51:40|98640|98440|98636.6|98436.6|98640|98440|98636.6|98436.6|4
1656629510000|2022-06-30 22:51:50|98637.1|98437.1|98639|98439|98642.4|98442.4|98634.1|98434.1|7
1656629520000|2022-06-30 22:52:00|98627.3|98427.3|98641.8|98441.8|98663.8|98463.8|98605.5|98422.9|56
1656629530000|2022-06-30 22:52:10|98649|98449|98670.3|98470.3|98753.1|98553.1|98635|98435|73
1656629540000|2022-06-30 22:52:20|98666.5|98466.5|98646.3|98446.3|98702.6|98502.6|98627.7|98427.7|67
1656629550000|2022-06-30 22:52:30|98653.6|98453.6|98654.4|98454.4|98681.1|98481.1|98639.1|98439.1|68
1656629560000|2022-06-30 22:52:40|98661.6|98461.6|98681.3|98481.3|98753|98553|98638|98438|77
1656629570000|2022-06-30 22:52:50|98680.6|98480.6|98663.4|98463.4|98752.6|98552.6|98661.1|98461.1|70
1656629580000|2022-06-30 22:53:00|98664.7|98464.7|98666.8|98466.8|98669.6|98469.6|98659.4|98459.4|64
1656629590000|2022-06-30 22:53:10|98665.9|98465.9|98664.3|98464.3|98668.5|98468.5|98662.2|98462.2|60
1656629600000|2022-06-30 22:53:20|98663.5|98463.5|98654.4|98454.4|98665.7|98465.7|98649.7|98449.7|64
1656629610000|2022-06-30 22:53:30|98654.2|98454.2|98656.8|98456.8|98658.9|98458.9|98649.6|98449.6|56
1656629620000|2022-06-30 22:53:40|98657|98457|98655|98455|98657.5|98457.5|98652|98452|48
1656629630000|2022-06-30 22:53:50|98657.8|98457.8|98651.3|98451.3|98661.4|98462.7|98637.2|98449.1|60
1656629640000|2022-06-30 22:54:00|98651|98451|98635.2|98435.2|98655|98455|98627.7|98428.6|39
1656629650000|2022-06-30 22:54:10|98637.9|98437.9|98636.6|98436.6|98637.9|98437.9|98636.6|98436.6|6
1656629660000|2022-06-30 22:54:20|98633.1|98435.4|98627.3|98439.9|98634.6|98439.9|98627.3|98434.6|4
1656629670000|2022-06-30 22:54:30|98627.7|98438|98635.7|98435.7|98635.8|98446.7|98627.7|98435.3|11
1656629680000|2022-06-30 22:54:40|98624.1|98447.4|98636.3|98436.3|98636.3|98449.8|98624.1|98436|10
1656629690000|2022-06-30 22:54:50|98636.5|98436.5|98636.7|98436.7|98638.3|98451.9|98628.9|98436.3|11
1656629700000|2022-06-30 22:55:00|98636.6|98436.6|98614.6|98443.7|98638|98445.2|98614.6|98434.7|18
1656629710000|2022-06-30 22:55:10|98622.1|98438.3|98624.3|98437.1|98627.6|98439|98622.1|98434.4|6
1656629720000|2022-06-30 22:55:20|98622.1|98438.8|98612.6|98444.7|98629.4|98444.7|98612.6|98421.4|10
1656629730000|2022-06-30 22:55:30|98622.8|98437.7|98629|98432.3|98629|98440.1|98617.7|98432.3|6
1656629740000|2022-06-30 22:55:40|98621.7|98437.3|98628.9|98432.5|98629|98437.3|98621.7|98432.4|4
1656629750000|2022-06-30 22:55:50|98632.2|98432.2|98620.4|98431.6|98632.2|98432.2|98620.4|98429|5
1656629760000|2022-06-30 22:56:00|98628.1|98428.1|98629.5|98433.5|98629.5|98435.6|98624.7|98428.1|4
1656629770000|2022-06-30 22:56:10|98625.1|98436.2|98627.7|98436.5|98628.2|98439.1|98624.2|98435.8|6
1656629780000|2022-06-30 22:56:20|98628|98435.8|98609.7|98446|98634.4|98446|98609.7|98433.7|7
1656629790000|2022-06-30 22:56:30|98612.1|98423.9|98627.6|98427.6|98627.7|98427.7|98612.1|98422.8|5
1656629800000|2022-06-30 22:56:40|98624.8|98426.8|98631.4|98431.4|98631.8|98431.8|98624.8|98426.8|5
1656629810000|2022-06-30 22:56:50|98635.8|98435.8|98623.6|98435.8|98635.8|98435.8|98623.6|98435.6|3
1656629820000|2022-06-30 22:57:00|98625.9|98434.6|98633.5|98433.5|98637.3|98437.3|98625.9|98426.7|16
1656629830000|2022-06-30 22:57:10|98632|98432|98644.1|98444.1|98646|98446|98632|98432|32
1656629840000|2022-06-30 22:57:20|98637.3|98437.3|98625.6|98438.2|98637.3|98443.5|98610|98436.3|14
1656629850000|2022-06-30 22:57:30|98622.7|98437|98635.8|98447.5|98644.2|98447.5|98622.7|98437|29
1656629860000|2022-06-30 22:57:40|98637.9|98445.2|98648.5|98448.5|98652.5|98452.5|98637.7|98445.2|27
1656629870000|2022-06-30 22:57:50|98647.8|98447.8|98630.7|98438.2|98647.9|98451|98626|98437.2|22
1656629880000|2022-06-30 22:58:00|98635.3|98441.1|98629.5|98444.2|98636.6|98444.2|98629.4|98436.6|12
1656629890000|2022-06-30 22:58:10|98628.3|98444.9|98638.9|98438.9|98641.6|98444.9|98619.6|98432.9|22
1656629900000|2022-06-30 22:58:20|98639.1|98439.1|98638.7|98438.7|98643.1|98443.1|98636.6|98436.6|11
1656629910000|2022-06-30 22:58:30|98636.1|98436.1|98626.1|98435.7|98638.8|98439|98617.4|98426.7|13
1656629920000|2022-06-30 22:58:40|98628.9|98434.5|98631.1|98435.2|98631.1|98435.2|98627|98427|6
1656629930000|2022-06-30 22:58:50|98628.4|98434.2|98643.6|98443.7|98643.6|98443.7|98628.4|98434.2|10
1656629940000|2022-06-30 22:59:00|98639.7|98439.7|98640|98449.8|98644|98453|98622.2|98439.7|15
1656629950000|2022-06-30 22:59:10|98645.8|98450|98641.4|98441.4|98652.4|98452.4|98639.4|98439.4|49
1656629960000|2022-06-30 22:59:20|98645.8|98445.8|98630.4|98433.9|98648.1|98448.1|98623.1|98433.9|59
1656629970000|2022-06-30 22:59:30|98629.9|98434.7|98635.8|98435.8|98644.3|98444.3|98628.4|98428.6|45
1656629980000|2022-06-30 22:59:40|98634.8|98434.8|98635.8|98439.9|98647|98447.2|98622.6|98433.6|52
1656629990000|2022-06-30 22:59:50|98636.7|98436.7|98613.6|98440.6|98640|98445.9|98613.6|98435.3|49
1656630000000|2022-06-30 23:00:00|98617.6|98444.3|98628.9|98454.5|98643.1|98457.8|98617.6|98430.1|49
1656630010000|2022-06-30 23:00:10|98636.9|98450.7|98641.5|98459.9|98647.6|98462|98619.8|98446.3|30
1656630020000|2022-06-30 23:00:20|98640.3|98459.6|98639.7|98464.4|98654.5|98467.4|98632.8|98447.5|30
1656630030000|2022-06-30 23:00:30|98638.9|98464.6|98634.8|98465.2|98649|98473.1|98627.1|98455|12
1656630040000|2022-06-30 23:00:40|98628|98455.1|98656.8|98456.8|98657.1|98524.3|98574.3|98449.4|33
1656630050000|2022-06-30 23:00:50|98654.9|98466.3|98597.7|98547.7|98658.9|98548.3|98596.6|98456.9|32
1656630060000|2022-06-30 23:01:00|98637.7|98510|98641.2|98513.8|98653.9|98553.7|98597.3|98510|24
1656630070000|2022-06-30 23:01:10|98601.9|98551.9|98605.4|98555.4|98652.7|98559.2|98601.9|98516.2|25
1656630080000|2022-06-30 23:01:20|98605.8|98555.8|98646.4|98512.4|98655.5|98568.5|98605.8|98505.1|37
1656630090000|2022-06-30 23:01:30|98646.1|98512.6|98658.7|98519.3|98658.7|98556.9|98600|98498.8|40
1656630100000|2022-06-30 23:01:40|98658.4|98519.6|98613.4|98563.4|98658.4|98563.9|98613|98517.6|16
1656630110000|2022-06-30 23:01:50|98613.2|98563.2|98653.2|98453.2|98659|98569.3|98613.2|98446|54
1656630120000|2022-06-30 23:02:00|98647.4|98451.2|98554.5|98400.2|98648.2|98462.6|98554.5|98380.9|58
1656630130000|2022-06-30 23:02:10|98551.6|98397.1|98557.9|98405.6|98611.8|98413.4|98545.7|98397.1|19
1656630140000|2022-06-30 23:02:20|98560.3|98406|98565.8|98418.4|98572.9|98446.8|98496|98406|22
1656630150000|2022-06-30 23:02:30|98557.8|98415.5|98484.2|98434.2|98564.1|98436.8|98484.2|98410|19
1656630160000|2022-06-30 23:02:40|98484.9|98434.9|98533.9|98388.7|98560.4|98436.8|98480.8|98388.7|14
1656630170000|2022-06-30 23:02:50|98489.4|98389.3|98477.2|98427.2|98489.8|98439.8|98477.1|98389.3|14
1656630180000|2022-06-30 23:03:00|98521.1|98391.7|98537.3|98391.6|98584|98406.6|98517.9|98387.5|19
1656630190000|2022-06-30 23:03:10|98483.9|98433.9|98628.5|98447.3|98628.5|98447.3|98482.1|98395.2|33
1656630200000|2022-06-30 23:03:20|98666.7|98468.3|98627.5|98476.7|98666.7|98481.3|98627.2|98447.5|42
1656630210000|2022-06-30 23:03:30|98634.4|98468.7|98639.4|98495.1|98681.3|98556.7|98606.6|98444.3|52
1656630220000|2022-06-30 23:03:40|98639.1|98497.3|98642.8|98504.4|98655.5|98544|98593.4|98486.8|34
1656630230000|2022-06-30 23:03:50|98643.7|98549|98642.6|98501.4|98643.7|98549|98598.6|98500.2|12
1656630240000|2022-06-30 23:04:00|98642.9|98500|98644.5|98486.9|98655|98549.9|98595.1|98484.3|26
1656630250000|2022-06-30 23:04:10|98643.1|98491.1|98628.3|98498.9|98649|98549.5|98587.3|98486.7|36
1656630260000|2022-06-30 23:04:20|98588.9|98538.9|98635.1|98490.2|98649|98542.6|98581.4|98458|34
1656630270000|2022-06-30 23:04:30|98649.1|98449.1|98627.9|98485.1|98649.1|98496.2|98619.8|98449.1|51
1656630280000|2022-06-30 23:04:40|98618.7|98485.4|98572.8|98408|98633.1|98485.4|98567.5|98408|72
1656630290000|2022-06-30 23:04:50|98579.6|98407.3|98499.1|98449.1|98600.6|98449.2|98489.9|98407.3|45
1656630300000|2022-06-30 23:05:00|98498.3|98448.3|98552|98417.4|98594.7|98454.9|98482.8|98409.6|34
1656630310000|2022-06-30 23:05:10|98553.6|98418.8|98564.6|98420|98564.6|98459.9|98483.6|98401.9|29
1656630320000|2022-06-30 23:05:20|98572|98417.4|98506.2|98456.2|98572|98458.2|98506.2|98417.4|12
1656630330000|2022-06-30 23:05:30|98494.6|98444.6|98620.6|98424.9|98624.4|98445.8|98494.6|98418.3|22
1656630340000|2022-06-30 23:05:40|98609.8|98427.4|98604|98432.2|98609.9|98434.4|98602.8|98427.4|11
1656630350000|2022-06-30 23:05:50|98606.5|98430.1|98591|98447.6|98606.5|98451.3|98589.1|98430.1|13
1656630360000|2022-06-30 23:06:00|98580.6|98449.2|98606.7|98406.7|98707.1|98507.1|98553.8|98391.6|58
1656630370000|2022-06-30 23:06:10|98588.5|98402.8|98608.6|98418.6|98615.5|98420.2|98565.4|98390.7|73
1656630380000|2022-06-30 23:06:20|98611.3|98415.5|98606.5|98411.7|98611.3|98422.5|98584.7|98397.9|55
1656630390000|2022-06-30 23:06:30|98605.8|98412.1|98594.6|98394.6|98616.7|98424.3|98576.5|98394.6|64
1656630400000|2022-06-30 23:06:40|98573.2|98387|98595|98416.9|98614.4|98425.5|98570.3|98387|77
1656630410000|2022-06-30 23:06:50|98593.9|98409.4|98595.7|98413.2|98614.1|98423.9|98583.4|98403.1|65
1656630420000|2022-06-30 23:07:00|98595.3|98414.8|98597.8|98410.5|98604.7|98423.5|98565.1|98382.8|65
1656630430000|2022-06-30 23:07:10|98593.6|98412.4|98574.2|98405.7|98602.7|98420.5|98574.2|98391.4|76
1656630440000|2022-06-30 23:07:20|98597.7|98397.7|98595.9|98418.8|98617.9|98419.8|98577.6|98390.7|73
1656630450000|2022-06-30 23:07:30|98590.5|98419.4|98605.4|98412.8|98623|98425.5|98588.9|98391.1|77
1656630460000|2022-06-30 23:07:40|98603.6|98414.9|98573.5|98431.4|98615.2|98431.4|98569.1|98408.2|57
1656630470000|2022-06-30 23:07:50|98573.2|98431.7|98575|98432.1|98579.4|98433.8|98572|98427.3|38
1656630480000|2022-06-30 23:08:00|98574.9|98428.5|98579.6|98421.9|98593.7|98432.9|98574.9|98411.3|30
1656630490000|2022-06-30 23:08:10|98577.1|98426.8|98568.8|98425.9|98582.2|98427.5|98565.8|98409.4|40
1656630500000|2022-06-30 23:08:20|98568.7|98426.2|98577.3|98421.7|98587.6|98437.2|98568.4|98406.8|38
1656630510000|2022-06-30 23:08:30|98579.9|98425.6|98581.3|98423.6|98586.4|98433.4|98572.8|98415.2|38
1656630520000|2022-06-30 23:08:40|98580.4|98423.5|98578.7|98423.7|98586.2|98427.2|98577.3|98411.8|70
1656630530000|2022-06-30 23:08:50|98578.1|98424|98576.4|98429.9|98584.1|98441|98570.7|98419.9|44
1656630540000|2022-06-30 23:09:00|98577.8|98403.8|98534.6|98484.6|98587.1|98486.1|98534.6|98403.8|48
1656630550000|2022-06-30 23:09:10|98580.6|98420.3|98570.1|98442.5|98593.6|98481|98530.7|98420.3|48
1656630560000|2022-06-30 23:09:20|98570.3|98442.8|98582.5|98429.6|98589.3|98442.8|98568.6|98421|50
1656630570000|2022-06-30 23:09:30|98584.9|98429|98586|98428|98586|98434.3|98572.4|98425.5|25
1656630580000|2022-06-30 23:09:40|98580.9|98430|98611.6|98443.6|98626.2|98495.5|98545.4|98426.9|29
1656630590000|2022-06-30 23:09:50|98557.2|98507.2|98550|98500|98610.4|98507.7|98543.6|98435.4|68
1656630600000|2022-06-30 23:10:00|98611.8|98450.2|98603.6|98442.2|98622.1|98498.9|98547.8|98426.3|47
1656630610000|2022-06-30 23:10:10|98602|98443.7|98591.1|98452.8|98608|98458.1|98588.3|98437.7|22
1656630620000|2022-06-30 23:10:20|98588|98456.5|98588.8|98461.8|98605|98461.9|98586.2|98434.6|26
1656630630000|2022-06-30 23:10:30|98589.4|98460.6|98547.8|98497.8|98613.1|98505.2|98542.3|98431.9|54
1656630640000|2022-06-30 23:10:40|98548.9|98498.9|98548.1|98498.1|98549.1|98499.1|98537.6|98487.6|31
1656630650000|2022-06-30 23:10:50|98546.9|98496.9|98589.3|98451.5|98605.5|98497.6|98544.5|98446.1|44
1656630660000|2022-06-30 23:11:00|98545.5|98495.5|98604.4|98463.5|98604.4|98504.5|98545|98443.6|56
1656630670000|2022-06-30 23:11:10|98604.2|98460.5|98549.8|98499.8|98604.7|98503.9|98543.1|98439|68
1656630680000|2022-06-30 23:11:20|98548.9|98498.9|98589.3|98461.3|98596.9|98502.9|98548.7|98446.8|35
1656630690000|2022-06-30 23:11:30|98589.4|98459.7|98550.9|98500.9|98628.2|98504.2|98549.7|98427.4|54
1656630700000|2022-06-30 23:11:40|98598|98439.3|98553.1|98503.1|98628.9|98503.3|98537.8|98401.2|54
1656630710000|2022-06-30 23:11:50|98551.9|98501.9|98544.8|98494.8|98605.7|98504.9|98543.3|98434.9|68
1656630720000|2022-06-30 23:12:00|98545.1|98495.1|98545.4|98495.4|98601.5|98498.2|98542.2|98438.3|63
1656630730000|2022-06-30 23:12:10|98545.5|98495.5|98546.9|98496.9|98547.4|98497.4|98545|98495|16
1656630740000|2022-06-30 23:12:20|98546.8|98496.8|98548.7|98498.7|98610.9|98501.6|98543.6|98447.7|42
1656630750000|2022-06-30 23:12:30|98548.9|98498.9|98537.9|98487.9|98606.4|98502.9|98531.4|98428|71
1656630760000|2022-06-30 23:12:40|98538|98488|98577.2|98450.1|98609.8|98495.5|98535|98433.1|57
1656630770000|2022-06-30 23:12:50|98539.3|98489.3|98538.9|98488.9|98590.8|98495.6|98532.4|98450.5|66
1656630780000|2022-06-30 23:13:00|98540|98490|98545.3|98495.3|98587.8|98499.1|98532.7|98452.3|55
1656630790000|2022-06-30 23:13:10|98544.7|98494.7|98543.1|98493.1|98546.1|98496.1|98533.7|98483.7|25
1656630800000|2022-06-30 23:13:20|98544.6|98494.6|98531.6|98481.6|98584|98494.6|98527.3|98437.7|56
1656630810000|2022-06-30 23:13:30|98534.8|98484.8|98532.6|98482.6|98577.4|98490.3|98532.1|98439.3|34
1656630820000|2022-06-30 23:13:40|98532.5|98482.5|98536.3|98486.3|98536.4|98486.4|98530.9|98480.9|25
1656630830000|2022-06-30 23:13:50|98534.5|98484.5|98576.1|98433.4|98589.8|98495.6|98533.7|98431.2|53
1656630840000|2022-06-30 23:14:00|98576|98434.3|98538.1|98488.1|98592.1|98493.5|98532.1|98433.7|58
1656630850000|2022-06-30 23:14:10|98538.2|98488.2|98537.1|98487.1|98597.2|98493.2|98523.1|98451|57
1656630860000|2022-06-30 23:14:20|98542.4|98492.4|98538.3|98488.3|98606.7|98495.7|98533|98450.2|65
1656630870000|2022-06-30 23:14:30|98538.4|98488.4|98539.4|98489.4|98601.1|98494.6|98528.7|98436.4|68
1656630880000|2022-06-30 23:14:40|98539.2|98489.2|98539.9|98489.9|98589.7|98493.7|98533.7|98451.9|59
1656630890000|2022-06-30 23:14:50|98540.3|98490.3|98535.9|98485.9|98597|98493.8|98535.9|98435.5|58
1656630900000|2022-06-30 23:15:00|98541.2|98491.2|98538.1|98488.1|98592.3|98498.8|98535.5|98446.4|65
1656630910000|2022-06-30 23:15:10|98536.7|98486.7|98542.2|98492.2|98543.3|98493.3|98533.7|98483.7|60
1656630920000|2022-06-30 23:15:20|98542.7|98492.7|98576.8|98451.6|98595.6|98502.7|98538.5|98442|71
1656630930000|2022-06-30 23:15:30|98539.4|98489.4|98537.6|98487.6|98590.9|98496.8|98535.6|98457.7|62
1656630940000|2022-06-30 23:15:40|98536.9|98486.9|98535.7|98485.7|98541.4|98491.4|98533.5|98483.5|62
1656630950000|2022-06-30 23:15:50|98535.6|98485.6|98584.8|98458.3|98584.8|98494.1|98534.7|98458.3|67
1656630960000|2022-06-30 23:16:00|98548|98498|98539|98489|98549|98499|98534.5|98484.5|64
1656630970000|2022-06-30 23:16:10|98538.9|98488.9|98534.8|98484.8|98571.5|98495.3|98533.7|98434|67
1656630980000|2022-06-30 23:16:20|98532.6|98482.6|98541.4|98491.4|98571.2|98492|98531.9|98445.9|69
1656630990000|2022-06-30 23:16:30|98536.6|98486.6|98535.9|98485.9|98570.1|98493.6|98530.3|98435.7|50
1656631000000|2022-06-30 23:16:40|98536.1|98486.1|98534.6|98484.6|98539.7|98489.7|98532.1|98482.1|61
1656631010000|2022-06-30 23:16:50|98533.6|98483.6|98536.8|98486.8|98571.7|98489.6|98532.6|98434.4|55
1656631020000|2022-06-30 23:17:00|98537.5|98487.5|98541.5|98491.5|98572.1|98495|98529.9|98432|68
1656631030000|2022-06-30 23:17:10|98540.7|98490.7|98538.1|98488.1|98544.1|98494.1|98533.2|98483.2|75
1656631040000|2022-06-30 23:17:20|98536.3|98486.3|98537.3|98487.3|98543.9|98493.9|98533.6|98483.6|71
1656631050000|2022-06-30 23:17:30|98535.7|98485.7|98533.8|98483.8|98541.6|98491.6|98531.6|98481.6|48
1656631060000|2022-06-30 23:17:40|98534.2|98484.2|98539.9|98489.9|98577.1|98492.8|98532.3|98451|62
1656631070000|2022-06-30 23:17:50|98532.8|98482.8|98533.7|98483.7|98577.9|98490.6|98531.3|98449.2|67
1656631080000|2022-06-30 23:18:00|98533.9|98483.9|98534.4|98484.4|98589.9|98492.3|98531.5|98442.6|59
1656631090000|2022-06-30 23:18:10|98587.2|98435|98539.7|98489.7|98587.2|98499.1|98528.9|98435|69
1656631100000|2022-06-30 23:18:20|98540.5|98490.5|98536.6|98486.6|98594.4|98496|98533.5|98448|70
1656631110000|2022-06-30 23:18:30|98534.2|98484.2|98550.2|98500.2|98582.3|98500.2|98534.2|98441.8|68
1656631120000|2022-06-30 23:18:40|98550.4|98500.4|98536.3|98486.3|98589.7|98500.5|98535.3|98444.3|71
1656631130000|2022-06-30 23:18:50|98535.9|98485.9|98539.1|98489.1|98589.4|98499.6|98535.7|98447.6|50
1656631140000|2022-06-30 23:19:00|98548.1|98498.1|98543.1|98493.1|98550.1|98500.1|98536.7|98486.7|71
1656631150000|2022-06-30 23:19:10|98547|98497|98525.5|98475.5|98584.3|98502|98522.7|98416.6|70
1656631160000|2022-06-30 23:19:20|98525.3|98475.3|98517.5|98467.5|98525.3|98475.3|98515.6|98465.6|37
1656631170000|2022-06-30 23:19:30|98517.2|98467.2|98517.3|98467.3|98517.9|98467.9|98513.6|98463.6|30
1656631180000|2022-06-30 23:19:40|98517.2|98467.2|98516.7|98466.7|98517.2|98467.2|98514|98464|24
1656631190000|2022-06-30 23:19:50|98516.1|98466.1|98520.6|98470.6|98564|98479.8|98504.8|98436.8|40
1656631200000|2022-06-30 23:20:00|98521.6|98471.6|98519.5|98469.5|98574.6|98473.3|98518.5|98438.9|30
1656631210000|2022-06-30 23:20:10|98521.1|98471.1|98565.2|98439.2|98570.2|98475.3|98517.7|98438.3|20
1656631220000|2022-06-30 23:20:20|98566.6|98439.1|98518.8|98468.8|98566.6|98476|98516.1|98439.1|15
1656631230000|2022-06-30 23:20:30|98517.6|98467.6|98584.8|98411.4|98593.2|98485|98516.2|98411.4|39
1656631240000|2022-06-30 23:20:40|98586.9|98408.3|98579.5|98443.2|98602.3|98480.4|98528.2|98394.4|47
1656631250000|2022-06-30 23:20:50|98582.5|98419.9|98589.8|98449.9|98594.8|98483.8|98522.7|98419.9|56
1656631260000|2022-06-30 23:21:00|98583.4|98450|98532.3|98482.3|98596.4|98486|98529.9|98443.2|49
1656631270000|2022-06-30 23:21:10|98533.9|98483.9|98526.8|98476.8|98535.5|98485.5|98526|98476|32
1656631280000|2022-06-30 23:21:20|98526.2|98476.2|98532|98482|98533.5|98483.5|98523.8|98473.8|37
1656631290000|2022-06-30 23:21:30|98532.6|98482.6|98531|98481|98537|98487|98528.2|98478.2|30
1656631300000|2022-06-30 23:21:40|98529.9|98479.9|98527.1|98477.1|98530.5|98480.5|98523.1|98473.1|32
1656631310000|2022-06-30 23:21:50|98526|98476|98525.2|98475.2|98528.2|98478.2|98523.8|98473.8|29
1656631320000|2022-06-30 23:22:00|98524.8|98474.8|98561.2|98434.4|98594.3|98487.3|98523.4|98430.8|69
1656631330000|2022-06-30 23:22:10|98523.8|98473.8|98528.7|98478.7|98584.3|98481.8|98520.9|98430.3|50
1656631340000|2022-06-30 23:22:20|98527.3|98477.3|98515.7|98465.7|98527.3|98477.3|98514.1|98464.1|40
1656631350000|2022-06-30 23:22:30|98516.2|98466.2|98515|98465|98519.4|98469.4|98514.9|98464.9|29
1656631360000|2022-06-30 23:22:40|98514.9|98464.9|98525.8|98475.8|98579.9|98475.8|98513.9|98432.5|36
1656631370000|2022-06-30 23:22:50|98565|98439.9|98522.6|98472.6|98588.9|98480.3|98518|98425.6|46
1656631380000|2022-06-30 23:23:00|98522.8|98472.8|98516.1|98466.1|98522.8|98472.8|98515.9|98465.9|36
1656631390000|2022-06-30 23:23:10|98517.4|98467.4|98513.4|98463.4|98517.4|98467.4|98512|98462|12
1656631400000|2022-06-30 23:23:20|98512.4|98462.4|98517.6|98467.6|98571.7|98476.7|98509.7|98422.7|27
1656631410000|2022-06-30 23:23:30|98517.1|98467.1|98563.8|98429.2|98574.8|98469.7|98513.5|98420.5|52
1656631420000|2022-06-30 23:23:40|98563.6|98430.3|98523.5|98473.5|98572.7|98474.7|98519.5|98430.3|22
1656631430000|2022-06-30 23:23:50|98519.8|98469.8|98517.2|98467.2|98584.2|98476.7|98513|98434.2|35
1656631440000|2022-06-30 23:24:00|98517.4|98467.4|98523.1|98473.1|98574.7|98479.8|98510|98425.5|61
1656631450000|2022-06-30 23:24:10|98561.4|98434.5|98520.7|98470.7|98577.8|98476.4|98510.2|98427.6|44
1656631460000|2022-06-30 23:24:20|98517.2|98467.2|98534.4|98484.4|98590.5|98486.7|98517.2|98437.4|69
1656631470000|2022-06-30 23:24:30|98531.3|98481.3|98533.1|98483.1|98588.5|98492.3|98527.2|98439.7|67
1656631480000|2022-06-30 23:24:40|98535.1|98485.1|98531.5|98481.5|98579.4|98494.9|98531.5|98445.9|78
1656631490000|2022-06-30 23:24:50|98527.1|98477.1|98575|98443.8|98575|98489.6|98524.5|98437.7|73
1656631500000|2022-06-30 23:25:00|98574.7|98445.1|98527.1|98477.1|98583.4|98489.6|98520.1|98429.4|80
1656631510000|2022-06-30 23:25:10|98528.2|98478.2|98580.3|98442.4|98585.5|98480.5|98520.3|98429|79
1656631520000|2022-06-30 23:25:20|98575.9|98442.6|98567.6|98435.6|98587.9|98485.9|98521.9|98430.6|78
1656631530000|2022-06-30 23:25:30|98564.6|98437.8|98572.5|98423.1|98577.9|98481.4|98519.9|98423.1|76
1656631540000|2022-06-30 23:25:40|98567.6|98424.8|98559.9|98426.8|98580.4|98469.4|98516.1|98421.9|79
1656631550000|2022-06-30 23:25:50|98560.8|98427.9|98567.5|98431.5|98577.5|98471.2|98517.6|98421|74
1656631560000|2022-06-30 23:26:00|98570.5|98433.3|98569.9|98442.4|98583|98481.6|98522.4|98428.1|78
1656631570000|2022-06-30 23:26:10|98569.5|98437.2|98526.1|98476.1|98584|98479.2|98526.1|98427.5|80
1656631580000|2022-06-30 23:26:20|98572|98444.3|98533.3|98483.3|98588.6|98484.9|98527.3|98428.6|75
1656631590000|2022-06-30 23:26:30|98585.4|98439|98574.9|98438.5|98585.4|98477.7|98524.1|98429.6|72
1656631600000|2022-06-30 23:26:40|98573.9|98439.4|98577.8|98437.7|98579|98484.2|98526|98432.9|76
1656631610000|2022-06-30 23:26:50|98577.5|98439.5|98530.6|98480.6|98591.5|98484|98528|98430.2|77
1656631620000|2022-06-30 23:27:00|98530.9|98480.9|98532|98482|98581.1|98482.8|98525.5|98433.2|73
1656631630000|2022-06-30 23:27:10|98576.7|98446.8|98531.3|98481.3|98577.8|98484.9|98529|98440.2|62
1656631640000|2022-06-30 23:27:20|98531.5|98481.5|98576.8|98442.6|98587.3|98483|98530.2|98438.7|75
1656631650000|2022-06-30 23:27:30|98576.7|98443.2|98575.9|98440.4|98583.5|98483.4|98529|98433.7|76
1656631660000|2022-06-30 23:27:40|98578|98435|98574.5|98446.7|98592.3|98484.8|98528.8|98431.4|67
1656631670000|2022-06-30 23:27:50|98574.6|98443.2|98575.3|98437.6|98588.4|98485|98526.8|98431.4|71
1656631680000|2022-06-30 23:28:00|98571.1|98438.6|98528.6|98478.6|98586.7|98483.9|98527.9|98433.5|73
1656631690000|2022-06-30 23:28:10|98569.9|98437.4|98575.1|98436|98585.2|98481.7|98528.3|98433.8|68
1656631700000|2022-06-30 23:28:20|98573|98439|98571.6|98444.6|98587.6|98482.1|98530.8|98435.4|65
1656631710000|2022-06-30 23:28:30|98571.8|98444.7|98533.5|98483.5|98590.8|98490|98531.1|98438.8|64
1656631720000|2022-06-30 23:28:40|98534.1|98484.1|98583.2|98450.9|98597.9|98487.3|98532.3|98413.9|73
1656631730000|2022-06-30 23:28:50|98535.9|98485.9|98580.8|98450.4|98588.1|98491.8|98531.9|98433.7|64
1656631740000|2022-06-30 23:29:00|98531.9|98481.9|98572.9|98447.7|98581.1|98487.6|98531.9|98445|49
1656631750000|2022-06-30 23:29:10|98535.4|98485.4|98533.9|98483.9|98581.6|98486.1|98531.5|98452.7|31
1656631760000|2022-06-30 23:29:20|98534.7|98484.7|98536.7|98486.7|98536.7|98486.7|98533.2|98483.2|18
1656631770000|2022-06-30 23:29:30|98530.4|98480.4|98535.7|98485.7|98536.4|98486.4|98530.4|98480.4|23
1656631780000|2022-06-30 23:29:40|98536.2|98486.2|98574.7|98444.8|98574.7|98489.6|98534.7|98444.8|37
1656631790000|2022-06-30 23:29:50|98588.9|98438|98529.6|98479.6|98594.6|98482.2|98525.5|98428.7|73
1656631800000|2022-06-30 23:30:00|98531|98481|98589|98444.9|98591|98489.6|98529.4|98440.3|52
1656631810000|2022-06-30 23:30:10|98588.9|98445|98537.3|98487.3|98588.9|98488.4|98533.4|98437.1|69
1656631820000|2022-06-30 23:30:20|98577.4|98450.3|98590.4|98453.4|98594.8|98494.1|98536|98446.6|73
1656631830000|2022-06-30 23:30:30|98587.7|98453.5|98544.7|98494.7|98596|98505.7|98536.8|98445.4|70
1656631840000|2022-06-30 23:30:40|98544.2|98494.2|98587.7|98459.2|98592.9|98498.7|98543.2|98447.2|56
1656631850000|2022-06-30 23:30:50|98544.3|98494.3|98586|98459.1|98588.1|98496.4|98543.6|98453.8|44
1656631860000|2022-06-30 23:31:00|98544.9|98494.9|98576.1|98449.9|98591.3|98495.1|98534.9|98445|73
1656631870000|2022-06-30 23:31:10|98585.5|98446.6|98581|98455|98594.8|98499.6|98534.9|98443.1|66
1656631880000|2022-06-30 23:31:20|98543|98493|98529.4|98479.4|98598.9|98495.2|98528.8|98443|68
1656631890000|2022-06-30 23:31:30|98578.9|98445.7|98521.8|98471.8|98599.3|98479.5|98521.6|98430.7|54
1656631900000|2022-06-30 23:31:40|98522|98472|98537.4|98487.4|98596.9|98491.8|98520.2|98438.1|59
1656631910000|2022-06-30 23:31:50|98573.7|98448.6|98590.8|98444.1|98592.9|98491.4|98536.3|98440.8|73
1656631920000|2022-06-30 23:32:00|98591.9|98444.6|98591.9|98449.5|98597.5|98492|98542|98429.1|78
1656631930000|2022-06-30 23:32:10|98580.4|98451.5|98537.9|98487.9|98594.8|98487.9|98537.9|98421.4|75
1656631940000|2022-06-30 23:32:20|98582.6|98454.3|98579.9|98437.5|98599.9|98486.2|98530.5|98412.9|79
1656631950000|2022-06-30 23:32:30|98599.7|98433.6|98602.9|98445.5|98611.7|98492.6|98542.6|98413.2|80
1656631960000|2022-06-30 23:32:40|98598.6|98447.9|98590.1|98454.2|98606.1|98495.5|98541.4|98440.7|76
1656631970000|2022-06-30 23:32:50|98593.6|98451.4|98588.3|98459.3|98604.4|98460.5|98583.2|98435|71
1656631980000|2022-06-30 23:33:00|98588.4|98459.1|98550.7|98500.7|98606.2|98501.5|98548.5|98453.5|71
1656631990000|2022-06-30 23:33:10|98551.6|98501.6|98612.3|98459.6|98615.9|98506.2|98551.3|98424.6|74
1656632000000|2022-06-30 23:33:20|98604.2|98463.5|98555.6|98505.6|98609|98509.9|98554.4|98451.7|71
1656632010000|2022-06-30 23:33:30|98598.2|98468.9|98550.1|98500.1|98612.3|98516.2|98549.4|98445.8|69
1656632020000|2022-06-30 23:33:40|98550|98500|98586.7|98459|98593.4|98501.9|98547.9|98449.6|51
1656632030000|2022-06-30 23:33:50|98586.5|98457.1|98587.8|98454.3|98596.4|98459.9|98586.5|98452.1|57
1656632040000|2022-06-30 23:34:00|98587.9|98454.5|98550.9|98500.9|98597|98501|98541.8|98447.8|57
1656632050000|2022-06-30 23:34:10|98550.6|98500.6|98582.4|98456.3|98597.6|98501.1|98547.9|98440.4|43
1656632060000|2022-06-30 23:34:20|98582.9|98456.5|98578.9|98449.2|98593.4|98499.9|98541.8|98441.6|55
1656632070000|2022-06-30 23:34:30|98540.1|98490.1|98549.4|98499.4|98586.4|98499.4|98540.1|98446.7|48
1656632080000|2022-06-30 23:34:40|98549.6|98499.6|98582.3|98455.6|98586.3|98499.9|98542.4|98446.7|36
1656632090000|2022-06-30 23:34:50|98582|98455.5|98549.4|98499.4|98583.5|98499.5|98544.7|98452.6|32
1656632100000|2022-06-30 23:35:00|98549.5|98499.5|98579.8|98449.3|98583.6|98500.2|98549.1|98446.4|25
1656632110000|2022-06-30 23:35:10|98579.6|98448.2|98573.8|98445.2|98586.4|98486.9|98529.8|98421.6|60
1656632120000|2022-06-30 23:35:20|98573.7|98445.1|98572.6|98437.9|98581.7|98445.1|98568.7|98404.3|54
1656632130000|2022-06-30 23:35:30|98572|98436.1|98571|98441|98583.3|98441|98567.2|98425.5|49
1656632140000|2022-06-30 23:35:40|98570.9|98440|98571.7|98444.9|98585|98491.9|98537.9|98420.2|57
1656632150000|2022-06-30 23:35:50|98571.9|98445.5|98537.4|98487.4|98574.9|98489.5|98535|98440.3|52
1656632160000|2022-06-30 23:36:00|98536.6|98486.6|98533.1|98483.1|98581.3|98490.8|98532.7|98423|62
1656632170000|2022-06-30 23:36:10|98570.2|98444|98533.4|98483.4|98582.7|98484.8|98529.5|98431.1|73
1656632180000|2022-06-30 23:36:20|98573.4|98440.6|98580.2|98442.3|98585.7|98483.4|98531.6|98432.3|71
1656632190000|2022-06-30 23:36:30|98582.5|98441.4|98577.9|98436.4|98587.8|98492.6|98536.7|98433.7|56
1656632200000|2022-06-30 23:36:40|98578|98434.9|98541.7|98491.7|98585.1|98491.7|98536.3|98434.9|70
1656632210000|2022-06-30 23:36:50|98541.8|98491.8|98580.6|98451.5|98591.8|98495.3|98541.8|98423.9|65
1656632220000|2022-06-30 23:37:00|98580.1|98454.2|98576.1|98447.4|98594.9|98495.8|98537|98437.8|70
1656632230000|2022-06-30 23:37:10|98575.4|98449.6|98554|98504|98594.7|98504|98539.8|98444.7|47
1656632240000|2022-06-30 23:37:20|98553.7|98503.7|98582.3|98452.4|98595.4|98505.2|98543.5|98452.4|68
1656632250000|2022-06-30 23:37:30|98582.6|98449.9|98584.5|98454.2|98594.2|98498.6|98543.6|98449.9|66
1656632260000|2022-06-30 23:37:40|98546.5|98496.5|98554.4|98504.4|98593.6|98504.4|98546|98455.1|49
1656632270000|2022-06-30 23:37:50|98554.1|98504.1|98606.6|98461.1|98606.6|98506|98547.2|98427.3|44
1656632280000|2022-06-30 23:38:00|98593.8|98461.7|98557.6|98507.6|98597.3|98508.7|98551.7|98461.7|46
1656632290000|2022-06-30 23:38:10|98588.8|98458.5|98597.5|98463.2|98604.8|98509.2|98554.1|98451.6|60
1656632300000|2022-06-30 23:38:20|98599.8|98460.3|98594.2|98452.5|98603.4|98504.1|98550.7|98447.1|48
1656632310000|2022-06-30 23:38:30|98601|98454.1|98597.9|98461.7|98601|98502.8|98548.7|98454.1|70
1656632320000|2022-06-30 23:38:40|98550.6|98500.6|98592.5|98467|98598.4|98504.8|98550|98439.7|60
1656632330000|2022-06-30 23:38:50|98592.1|98466.3|98557|98507|98599.7|98508.5|98555.1|98452.1|43
1656632340000|2022-06-30 23:39:00|98557.5|98507.5|98587.7|98461.5|98601.7|98507.5|98550.2|98450.6|39
1656632350000|2022-06-30 23:39:10|98588.1|98461.9|98602.4|98460.7|98602.9|98512.5|98549.3|98459.7|55
1656632360000|2022-06-30 23:39:20|98604.3|98461.4|98598|98467.5|98607.7|98510.3|98555.3|98452.8|40
1656632370000|2022-06-30 23:39:30|98598.4|98467|98559.7|98509.7|98598.4|98509.7|98558.8|98466.1|26
1656632380000|2022-06-30 23:39:40|98559.6|98509.6|98560.3|98510.3|98561.5|98511.5|98559.5|98509.5|19
1656632390000|2022-06-30 23:39:50|98560.5|98510.5|98560.2|98510.2|98560.5|98510.5|98560.1|98510.1|7
1656632400000|2022-06-30 23:40:00|98551.2|98501.2|98558.8|98508.8|98595.5|98514.7|98551.2|98466.7|47
1656632410000|2022-06-30 23:40:10|98558.7|98508.7|98600.8|98471.2|98604.7|98515.6|98555.1|98463.9|36
1656632420000|2022-06-30 23:40:20|98600|98470.9|98557.1|98507.1|98600.2|98510.9|98554.8|98464.1|32
1656632430000|2022-06-30 23:40:30|98557.2|98507.2|98598.7|98470.2|98599.7|98517.3|98553.9|98462.1|30
1656632440000|2022-06-30 23:40:40|98601.6|98471.3|98559.1|98509.1|98601.6|98510.8|98555.6|98468.1|41
1656632450000|2022-06-30 23:40:50|98559.2|98509.2|98558.5|98508.5|98561.1|98511.1|98556.5|98506.5|45
1656632460000|2022-06-30 23:41:00|98558.4|98508.4|98559.6|98509.6|98600.2|98510.6|98556.5|98473.2|38
1656632470000|2022-06-30 23:41:10|98559.5|98509.5|98561.7|98511.7|98606.3|98512.6|98555.4|98462.3|45
1656632480000|2022-06-30 23:41:20|98561.8|98511.8|98556.3|98506.3|98562.5|98512.5|98556.3|98506.3|25
1656632490000|2022-06-30 23:41:30|98556.4|98506.4|98594.1|98464.5|98605.8|98507.6|98555.2|98454.3|46
1656632500000|2022-06-30 23:41:40|98594.2|98464.2|98555.7|98505.7|98594.2|98506.4|98554.1|98464.2|22
1656632510000|2022-06-30 23:41:50|98555.5|98505.5|98556.3|98506.3|98556.6|98506.6|98553.9|98503.9|23
1656632520000|2022-06-30 23:42:00|98556.1|98506.1|98597.8|98464.7|98601.5|98510|98556.1|98459.9|27
1656632530000|2022-06-30 23:42:10|98597.9|98466|98595|98469.6|98597.9|98508.6|98554.7|98457.8|19
1656632540000|2022-06-30 23:42:20|98555.2|98505.2|98546.4|98496.4|98590.4|98505.6|98545.1|98456.1|39
1656632550000|2022-06-30 23:42:30|98546.5|98496.5|98583.3|98457.4|98584.8|98497|98546.3|98451.9|29
1656632560000|2022-06-30 23:42:40|98583|98456.4|98551|98501|98589.7|98502|98545.9|98453.9|42
1656632570000|2022-06-30 23:42:50|98551.2|98501.2|98551.1|98501.1|98551.8|98501.8|98550.8|98500.8|9
1656632580000|2022-06-30 23:43:00|98551|98501|98552.2|98502.2|98597.6|98505.7|98551|98459.6|33
1656632590000|2022-06-30 23:43:10|98552.1|98502.1|98552.2|98502.2|98553.9|98503.9|98550|98500|20
1656632600000|2022-06-30 23:43:20|98552.6|98502.6|98550.5|98500.5|98552.9|98502.9|98550.5|98500.5|9
1656632610000|2022-06-30 23:43:30|98552.2|98502.2|98551.3|98501.3|98552.8|98502.8|98549.3|98499.3|21
1656632620000|2022-06-30 23:43:40|98551.8|98501.8|98552.1|98502.1|98552.3|98502.3|98551.8|98501.8|12
1656632630000|2022-06-30 23:43:50|98552.3|98502.3|98592.5|98459.6|98592.6|98502.4|98552|98459.6|9
1656632640000|2022-06-30 23:44:00|98591.8|98460.4|98551.8|98501.8|98592.5|98502.2|98551.7|98459.6|17
1656632650000|2022-06-30 23:44:10|98551.9|98501.9|98551.7|98501.7|98551.9|98501.9|98551.6|98501.6|6
1656632660000|2022-06-30 23:44:20|98551.5|98501.5|98585.9|98460.7|98587.2|98501.5|98547.4|98452|32
1656632670000|2022-06-30 23:44:30|98585.7|98460.3|98550.9|98500.9|98585.7|98500.9|98548.1|98460.3|17
1656632680000|2022-06-30 23:44:40|98551.4|98501.4|98587.6|98458.4|98591.4|98501.6|98547.2|98452.7|25
1656632690000|2022-06-30 23:44:50|98587.7|98455.3|98549.7|98499.7|98588.7|98500.4|98549.3|98455.3|29
1656632700000|2022-06-30 23:45:00|98549.6|98499.6|98587.2|98448.3|98593.3|98499.9|98538.3|98435.1|56
1656632710000|2022-06-30 23:45:10|98539.2|98489.2|98541.4|98491.4|98582.1|98492.5|98539.2|98450.3|40
1656632720000|2022-06-30 23:45:20|98579.3|98453.2|98579.7|98453.3|98584.6|98491.8|98541.2|98445.9|29
1656632730000|2022-06-30 23:45:30|98581.8|98453.1|98535.7|98485.7|98589.8|98494.8|98533.2|98441.3|43
1656632740000|2022-06-30 23:45:40|98536.2|98486.2|98537.7|98487.7|98537.8|98487.8|98534.5|98484.5|24
1656632750000|2022-06-30 23:45:50|98537.6|98487.6|98538.7|98488.7|98539.9|98489.9|98537.6|98487.6|13
1656632760000|2022-06-30 23:46:00|98538.5|98488.5|98568.2|98443.1|98589.2|98488.5|98529.2|98423.6|64
1656632770000|2022-06-30 23:46:10|98582.8|98442.3|98527.6|98477.6|98582.8|98484.2|98526.4|98426.4|67
1656632780000|2022-06-30 23:46:20|98527.7|98477.7|98561|98431.5|98576.6|98478.4|98524.3|98428.1|70
1656632790000|2022-06-30 23:46:30|98561.1|98431.3|98562.5|98431.1|98574.3|98475.2|98521.8|98427.6|52
1656632800000|2022-06-30 23:46:40|98559.5|98431.4|98532.1|98482.1|98571.4|98482.1|98522.2|98427.2|47
1656632810000|2022-06-30 23:46:50|98530.2|98480.2|98570.3|98436.9|98578.1|98490.7|98523.7|98420.6|77
1656632820000|2022-06-30 23:47:00|98575.8|98435.6|98567.3|98425.4|98575.8|98479.4|98521.8|98418.8|74
1656632830000|2022-06-30 23:47:10|98564.7|98428.5|98564.5|98423.6|98581.2|98474.1|98518.4|98413.8|71
1656632840000|2022-06-30 23:47:20|98564.8|98427.4|98566.4|98421.2|98573.9|98428.7|98555.5|98416.5|64
1656632850000|2022-06-30 23:47:30|98569.3|98420.4|98564.7|98426|98570.1|98469.7|98519.6|98406.2|72
1656632860000|2022-06-30 23:47:40|98556.5|98425.4|98520.2|98470.2|98575|98472.7|98518.9|98416.7|69
1656632870000|2022-06-30 23:47:50|98520.4|98470.4|98516.1|98466.1|98574.7|98473.8|98515.7|98420.2|64
1656632880000|2022-06-30 23:48:00|98560.8|98420.9|98557.2|98425.5|98574|98469.4|98518|98416.9|73
1656632890000|2022-06-30 23:48:10|98518|98468|98559.3|98427.1|98574|98468.6|98517.8|98400.7|71
1656632900000|2022-06-30 23:48:20|98559.6|98427.4|98567.3|98423|98570|98468.6|98518.5|98419.9|72
1656632910000|2022-06-30 23:48:30|98559.7|98432.5|98519.6|98469.6|98571.1|98475.8|98517.1|98387.4|68
1656632920000|2022-06-30 23:48:40|98519.4|98469.4|98571.2|98431.1|98573.2|98471.2|98518|98425.8|61
1656632930000|2022-06-30 23:48:50|98571.1|98430.9|98558|98427.5|98574.3|98471.4|98520.2|98406.3|56
1656632940000|2022-06-30 23:49:00|98560.9|98429.6|98567.2|98418|98568.4|98472.7|98520|98412|42
1656632950000|2022-06-30 23:49:10|98555|98428.6|98518.4|98468.4|98578.7|98471|98516.5|98403|63
1656632960000|2022-06-30 23:49:20|98518.2|98468.2|98556.6|98418.5|98580|98468.2|98514.5|98405.7|71
1656632970000|2022-06-30 23:49:30|98556.8|98418.9|98569.7|98426|98569.7|98427.8|98553.1|98414.3|67
1656632980000|2022-06-30 23:49:40|98570.3|98426.1|98563.8|98421.9|98573.7|98429.1|98556|98421.9|55
1656632990000|2022-06-30 23:49:50|98568|98418.9|98563.6|98419.6|98581.6|98428.7|98559.5|98409.4|51
1656633000000|2022-06-30 23:50:00|98562.5|98425.9|98554.8|98413.3|98570.4|98469.9|98510.9|98404.6|73
1656633010000|2022-06-30 23:50:10|98554|98414.7|98561.6|98420.9|98567|98461.5|98510.3|98403.1|72
1656633020000|2022-06-30 23:50:20|98560.3|98423.9|98547.9|98419.4|98561.3|98460|98510|98410.5|73
1656633030000|2022-06-30 23:50:30|98548.1|98419.2|98557.8|98420.4|98559|98457.7|98507.7|98414.8|71
1656633040000|2022-06-30 23:50:40|98548.7|98420.6|98538.2|98407.5|98576.1|98459|98506.4|98380.2|79
1656633050000|2022-06-30 23:50:50|98535.4|98401.5|98570|98378.7|98571.5|98449.1|98498.3|98359.2|78
1656633060000|2022-06-30 23:51:00|98562.5|98385.4|98541.4|98390|98562.5|98395.1|98522.8|98358.1|80
1656633070000|2022-06-30 23:51:10|98541.9|98394|98543.8|98389.9|98551.6|98396.7|98537.8|98370.5|73
1656633080000|2022-06-30 23:51:20|98543.9|98384.1|98538.9|98370|98558.6|98394|98528.6|98365.9|74
1656633090000|2022-06-30 23:51:30|98539|98369.1|98541.6|98381.4|98558|98396.2|98535.5|98369.1|74
1656633100000|2022-06-30 23:51:40|98548.4|98384.6|98553.5|98385.5|98553.5|98390.6|98533.9|98364.2|80
1656633110000|2022-06-30 23:51:50|98553.6|98386.3|98534.3|98377.6|98554.6|98395.6|98534.3|98377.6|69
1656633120000|2022-06-30 23:52:00|98536.2|98374.8|98540.2|98365.6|98554.6|98383.3|98534.5|98362.9|79
1656633130000|2022-06-30 23:52:10|98540.4|98365.7|98554.1|98377|98554.4|98377.1|98536|98363.7|79
1656633140000|2022-06-30 23:52:20|98556.2|98370.4|98542.6|98380.2|98571.5|98397|98536.6|98368.2|75
1656633150000|2022-06-30 23:52:30|98544.7|98384|98561.9|98395.3|98562.6|98399.8|98541.1|98375.6|78
1656633160000|2022-06-30 23:52:40|98560.8|98396.8|98551.5|98397.1|98566.7|98399.7|98546.2|98379.8|77
1656633170000|2022-06-30 23:52:50|98549.4|98398.5|98552.4|98395.8|98572.1|98403.9|98546.4|98384.3|76
1656633180000|2022-06-30 23:53:00|98563.7|98395.3|98570.2|98403.2|98577|98410.6|98551.9|98384|78
1656633190000|2022-06-30 23:53:10|98568.3|98403.5|98564|98415.2|98570.3|98416.9|98554|98395.9|61
1656633200000|2022-06-30 23:53:20|98566|98413.3|98568|98415.9|98572|98416.9|98561.6|98409.3|65
1656633210000|2022-06-30 23:53:30|98568.5|98416.6|98562.5|98415.1|98579.9|98417.3|98562.5|98409.5|70
1656633220000|2022-06-30 23:53:40|98562.8|98415.5|98555.9|98403|98574|98421.5|98554.8|98386.4|78
1656633230000|2022-06-30 23:53:50|98555.8|98402.1|98553.9|98391.1|98569.5|98408.1|98547.9|98381.8|76
1656633240000|2022-06-30 23:54:00|98563.3|98385.1|98551.9|98405.6|98565.4|98407.7|98549.5|98382.2|71
1656633250000|2022-06-30 23:54:10|98552|98405.7|98556.9|98396.4|98567|98410.3|98549.4|98386.8|68
1656633260000|2022-06-30 23:54:20|98556.2|98391.7|98555.1|98398|98563.1|98406.1|98552.4|98389.6|76
1656633270000|2022-06-30 23:54:30|98562.1|98400.1|98552.9|98382.8|98564.1|98400.1|98549.3|98367.1|73
1656633280000|2022-06-30 23:54:40|98551.4|98367.5|98548.1|98375.7|98563.6|98387.2|98545.3|98359.6|73
1656633290000|2022-06-30 23:54:50|98547.4|98372.7|98558.1|98369.8|98559.7|98380|98545.5|98365.4|76
1656633300000|2022-06-30 23:55:00|98553.8|98377.1|98557.3|98383.3|98567.6|98391.2|98551.1|98370.4|74
1656633310000|2022-06-30 23:55:10|98554.8|98386.2|98555.4|98388.3|98566.6|98393.9|98546.7|98375.4|80
1656633320000|2022-06-30 23:55:20|98559.1|98383.9|98550.3|98385.5|98565.4|98397.5|98544|98377.3|81
1656633330000|2022-06-30 23:55:30|98551|98389.2|98540.9|98377.7|98564.3|98393.3|98540.9|98371.2|77
1656633340000|2022-06-30 23:55:40|98551.5|98386.2|98553.2|98388.1|98563.8|98392.4|98543.1|98375.5|78
1656633350000|2022-06-30 23:55:50|98556.4|98387.5|98551.9|98388.7|98567.7|98393.3|98548|98377.7|78
1656633360000|2022-06-30 23:56:00|98552.1|98389|98558.3|98389.1|98560.2|98395.1|98543.4|98377.6|75
1656633370000|2022-06-30 23:56:10|98558|98388.8|98559.8|98396.7|98566.5|98400.6|98551|98383.4|73
1656633380000|2022-06-30 23:56:20|98559.7|98396.5|98562.4|98392.5|98571.5|98404|98555.9|98385|70
1656633390000|2022-06-30 23:56:30|98558.1|98395|98552.3|98380.7|98568.3|98397.1|98551.4|98374.8|79
1656633400000|2022-06-30 23:56:40|98555.5|98383.8|98553.2|98396.2|98568.7|98405.1|98550.1|98379.7|69
1656633410000|2022-06-30 23:56:50|98552|98398.4|98549.1|98393.2|98563.8|98401.1|98545.6|98383|78
1656633420000|2022-06-30 23:57:00|98550.8|98397.3|98556.7|98397.3|98576|98400.5|98550.7|98382.7|72
1656633430000|2022-06-30 23:57:10|98556.4|98396.4|98555.1|98391.8|98567.9|98402.3|98551.9|98382|72
1656633440000|2022-06-30 23:57:20|98557.2|98391.3|98554|98392.8|98568.1|98395|98552.8|98379.4|68
1656633450000|2022-06-30 23:57:30|98554.1|98392|98560.3|98379.4|98566|98403.3|98547.2|98379.4|76
1656633460000|2022-06-30 23:57:40|98559.6|98377.3|98552.2|98385.2|98569.5|98385.7|98543.8|98366.4|73
1656633470000|2022-06-30 23:57:50|98555.1|98384|98561.7|98379.6|98567.9|98387.3|98548.6|98376.8|69
1656633480000|2022-06-30 23:58:00|98558.5|98385.7|98555.5|98373.5|98572|98387.2|98543.3|98361.9|77
1656633490000|2022-06-30 23:58:10|98560.4|98373.8|98556.5|98390.3|98563.9|98392.2|98549.4|98373.8|75
1656633500000|2022-06-30 23:58:20|98555.2|98389.2|98560|98387.5|98579.7|98393|98552.1|98368.6|73
1656633510000|2022-06-30 23:58:30|98560.2|98387.8|98569.2|98383.6|98571.8|98390|98551.5|98371.7|73
1656633520000|2022-06-30 23:58:40|98566.1|98384.4|98561.9|98398.6|98577|98398.6|98554|98372.3|72
1656633530000|2022-06-30 23:58:50|98561.4|98398.9|98565.8|98380.1|98571.9|98399.7|98555.2|98377.5|71
1656633540000|2022-06-30 23:59:00|98566.4|98381.4|98553.6|98383.2|98581.3|98394.6|98553.6|98375.3|73
1656633550000|2022-06-30 23:59:10|98565.2|98378.4|98569.7|98380|98576.9|98386.9|98556.1|98372.4|69
1656633560000|2022-06-30 23:59:20|98572|98381|98566.7|98381.3|98577.2|98387.4|98552.6|98370.5|68
1656633570000|2022-06-30 23:59:30|98573.1|98378.1|98568.1|98378.4|98573.1|98392.2|98552.5|98368|66
1656633580000|2022-06-30 23:59:40|98561.2|98377.2|98548|98384.7|98571.4|98389|98548|98373.2|73
1656633590000|2022-06-30 23:59:50|98547|98383|98553.3|98385.1|98568.8|98390.9|98546.2|98374.5|79
1656633600000|2022-07-01 00:00:00|98558|98370.5|98562.9|98391.2|98562.9|98396.1|98541.5|98360.2|75
1656633610000|2022-07-01 00:00:10|98561.6|98391.7|98570.2|98377.9|98574|98401.6|98554.8|98377.9|69
1656633620000|2022-07-01 00:00:20|98565.5|98384.6|98532.7|98370.5|98567.5|98391.2|98527.3|98370.5|75
1656633630000|2022-07-01 00:00:30|98527.5|98370.1|98539.5|98374.1|98552.5|98376.7|98521.8|98349.7|80
1656633640000|2022-07-01 00:00:40|98552.8|98369.5|98538.8|98365.4|98552.8|98377.9|98533.9|98360.5|76
1656633650000|2022-07-01 00:00:50|98539.5|98365.3|98521.7|98352.3|98548.9|98370.1|98507.7|98343.4|73
1656633660000|2022-07-01 00:01:00|98512.2|98351.7|98519.5|98346.8|98526.3|98363.9|98491.4|98339.8|75
1656633670000|2022-07-01 00:01:10|98512.9|98351.6|98480.8|98348.3|98553.9|98356.6|98480.8|98335.5|74
1656633680000|2022-07-01 00:01:20|98487.3|98345.3|98514.3|98350.5|98533.1|98355.8|98475.1|98331.3|73
1656633690000|2022-07-01 00:01:30|98525.4|98346.4|98565|98383.2|98578.1|98384|98495.3|98343.7|75
1656633700000|2022-07-01 00:01:40|98567.8|98382.7|98572.7|98375.5|98580.9|98384|98559.4|98361.6|74
1656633710000|2022-07-01 00:01:50|98579.1|98382.1|98580.6|98413.7|98585.6|98416.1|98555.3|98373.8|74
1656633720000|2022-07-01 00:02:00|98581.1|98415.1|98576|98405.6|98592.6|98425.8|98569.2|98404.4|66
1656633730000|2022-07-01 00:02:10|98573.4|98405.8|98598.4|98457.6|98618|98468.8|98561.4|98394.4|76
1656633740000|2022-07-01 00:02:20|98602.8|98453.9|98587.8|98449.4|98605.2|98459.9|98578.7|98438.7|68
1656633750000|2022-07-01 00:02:30|98588.1|98448.2|98557.6|98386|98590.5|98452.2|98557.6|98383|60
1656633760000|2022-07-01 00:02:40|98554.7|98386.2|98575.9|98382.2|98575.9|98386.2|98538.7|98356|75
1656633770000|2022-07-01 00:02:50|98575.7|98382.6|98575.8|98393.8|98582.8|98397.4|98552.2|98380.3|66
1656633780000|2022-07-01 00:03:00|98570|98395.3|98581.1|98422.5|98584.2|98424.3|98560.4|98381.7|65
1656633790000|2022-07-01 00:03:10|98582.5|98424.9|98587.9|98418.2|98603.7|98432.7|98579.7|98411.9|58
1656633800000|2022-07-01 00:03:20|98588.3|98418.6|98578.2|98417.2|98591.1|98422|98522.9|98366.2|65
1656633810000|2022-07-01 00:03:30|98581.8|98415.8|98567.6|98410.4|98603|98424.4|98566.5|98398.6|74
1656633820000|2022-07-01 00:03:40|98567.2|98411.3|98532.2|98379.2|98579|98436.3|98473.8|98368.1|66
1656633830000|2022-07-01 00:03:50|98552.4|98379.8|98567.2|98392.7|98587|98425.2|98475.2|98378|60
1656633840000|2022-07-01 00:04:00|98562.1|98395.2|98587.7|98396.1|98589|98415.7|98562.1|98389.5|57
1656633850000|2022-07-01 00:04:10|98588.2|98397.9|98585.6|98404.2|98593.2|98413.1|98566.1|98393.3|76
1656633860000|2022-07-01 00:04:20|98578.3|98405.8|98578.7|98404.2|98589.8|98424|98563.7|98391.9|75
1656633870000|2022-07-01 00:04:30|98575.6|98405.7|98566|98396.1|98581.4|98415.4|98565.6|98390|74
1656633880000|2022-07-01 00:04:40|98566.8|98399.4|98565.9|98404.2|98578.7|98408.3|98553.3|98379.2|71
1656633890000|2022-07-01 00:04:50|98566.1|98400.7|98567.7|98390.4|98573.5|98411.1|98560.2|98382.2|63
1656633900000|2022-07-01 00:05:00|98567.9|98390.6|98548.6|98385.3|98570|98395.8|98539.7|98369.9|61
1656633910000|2022-07-01 00:05:10|98548.7|98379.6|98556.5|98389.7|98564.2|98390.8|98534.8|98359.5|78
1656633920000|2022-07-01 00:05:20|98556.3|98389.5|98542.6|98370.7|98570|98399.3|98542.6|98367|71
1656633930000|2022-07-01 00:05:30|98545.5|98369.6|98561.9|98382.8|98569|98390.8|98545.5|98366.3|71
1656633940000|2022-07-01 00:05:40|98563.4|98380|98553.8|98385.8|98577.8|98404|98541.2|98361.5|80
1656633950000|2022-07-01 00:05:50|98556.8|98377.4|98570|98385.6|98577.5|98392.9|98540.9|98363.7|76
1656633960000|2022-07-01 00:06:00|98573|98389.7|98572.7|98414.1|98591.9|98414.1|98550.8|98374.1|74
1656633970000|2022-07-01 00:06:10|98572.9|98412.5|98599.4|98411|98604.2|98421.3|98571.5|98404.2|55
1656633980000|2022-07-01 00:06:20|98600.2|98409.3|98592.4|98417.1|98602.4|98418.2|98586.8|98408.5|29
1656633990000|2022-07-01 00:06:30|98591.7|98418.2|98613.4|98424.4|98613.4|98438.1|98589.2|98412|44
1656634000000|2022-07-01 00:06:40|98606.7|98424.3|98593.8|98429.8|98616.7|98433.8|98593.2|98415.9|34
1656634010000|2022-07-01 00:06:50|98597.4|98428.2|98591.8|98414.8|98614.6|98433.9|98591.1|98413.2|62
1656634020000|2022-07-01 00:07:00|98591.6|98418.7|98577.5|98415.8|98591.6|98421.3|98576.3|98412.9|47
1656634030000|2022-07-01 00:07:10|98578|98424.4|98600.7|98415|98601|98434.6|98571.1|98406|67
1656634040000|2022-07-01 00:07:20|98600.6|98414.8|98587.5|98422|98601.9|98427.7|98586.4|98414.8|60
1656634050000|2022-07-01 00:07:30|98587.6|98422.2|98604.2|98423.9|98604.2|98426.3|98586.2|98405.5|48
1656634060000|2022-07-01 00:07:40|98601.2|98426.6|98599.7|98416.7|98611|98433.7|98587.5|98409.8|66
1656634070000|2022-07-01 00:07:50|98604.2|98416.1|98596.4|98438.2|98611.8|98442.9|98581.6|98409.4|71
1656634080000|2022-07-01 00:08:00|98596.2|98438.1|98589.9|98438.9|98600.9|98443.1|98588.9|98427.3|61
1656634090000|2022-07-01 00:08:10|98591.1|98437.9|98602.5|98433.6|98611.3|98440.1|98591.1|98423.4|56
1656634100000|2022-07-01 00:08:20|98601.4|98430.8|98598.3|98424.7|98604|98433.7|98597.7|98419.3|51
1656634110000|2022-07-01 00:08:30|98598.4|98424.8|98587.7|98434|98613.4|98435.7|98586.3|98413.8|55
1656634120000|2022-07-01 00:08:40|98587.9|98434.2|98588.5|98436.1|98611.7|98445.7|98587.9|98419.6|68
1656634130000|2022-07-01 00:08:50|98589|98436.8|98612.4|98427.9|98616|98446.5|98589|98424.8|65
1656634140000|2022-07-01 00:09:00|98608.9|98428|98613.9|98433.8|98623.6|98446.7|98602.1|98428|60
1656634150000|2022-07-01 00:09:10|98616.9|98430.8|98613.1|98439.8|98616.9|98449.7|98604.6|98430.8|43
1656634160000|2022-07-01 00:09:20|98609.6|98443.6|98625.5|98459.7|98629.1|98462|98601|98440.5|50
1656634170000|2022-07-01 00:09:30|98625.1|98462.4|98621.6|98465.7|98627.7|98477.7|98615.3|98454.5|67
1656634180000|2022-07-01 00:09:40|98621.5|98465.6|98633.7|98464.9|98635.6|98469.6|98621.4|98451.5|66
1656634190000|2022-07-01 00:09:50|98633.5|98464.7|98626.9|98480.7|98636.2|98480.8|98616.7|98457.5|63
1656634200000|2022-07-01 00:10:00|98622|98473.6|98605.8|98420.1|98632.5|98481.6|98586.7|98417.4|75
1656634210000|2022-07-01 00:10:10|98603.8|98419.3|98607.1|98437.6|98616.6|98440.2|98588|98415.3|73
1656634220000|2022-07-01 00:10:20|98613.9|98449.7|98601|98444.3|98621.6|98455|98601|98429.5|71
1656634230000|2022-07-01 00:10:30|98600.7|98443.7|98614.2|98422.8|98614.2|98457.4|98600.7|98422.8|65
1656634240000|2022-07-01 00:10:40|98609.7|98424.1|98605.7|98434.4|98623.1|98441.1|98599.3|98417.5|71
1656634250000|2022-07-01 00:10:50|98608.1|98434.6|98610|98443.2|98626.8|98446|98605.9|98429.9|62
1656634260000|2022-07-01 00:11:00|98613.3|98443.1|98611.5|98443.7|98615.5|98450|98604.1|98434.6|50
1656634270000|2022-07-01 00:11:10|98611.4|98443.6|98611.1|98445.8|98630.1|98448|98593.7|98422.9|62
1656634280000|2022-07-01 00:11:20|98609.3|98444.7|98599.5|98429.5|98622.1|98444.7|98599.5|98429.5|50
1656634290000|2022-07-01 00:11:30|98599.7|98429.7|98609.8|98440.4|98617.1|98447.5|98599.7|98429.7|53
1656634300000|2022-07-01 00:11:40|98612.8|98438.7|98609.1|98442.8|98624.2|98453.2|98605.3|98436.2|61
1656634310000|2022-07-01 00:11:50|98609|98442.7|98609.1|98436.1|98622.9|98443.2|98607.7|98426.7|59
1656634320000|2022-07-01 00:12:00|98607.2|98435.7|98600.3|98437.1|98614.5|98443.8|98595.8|98431.2|65
1656634330000|2022-07-01 00:12:10|98599.3|98437.4|98596.6|98437.5|98609.4|98445.1|98596.6|98436.8|56
1656634340000|2022-07-01 00:12:20|98595.2|98435.2|98598.8|98428.4|98611.9|98442.6|98585|98418.2|48
1656634350000|2022-07-01 00:12:30|98598.4|98428|98596.9|98430.2|98601.3|98439.4|98585.6|98416.9|47
1656634360000|2022-07-01 00:12:40|98598.6|98430.4|98604.8|98438.7|98609.3|98439.6|98593.2|98426.6|26
1656634370000|2022-07-01 00:12:50|98605.3|98439.2|98617.8|98452.7|98626.8|98458.1|98605.3|98438|73
1656634380000|2022-07-01 00:13:00|98613.9|98456.9|98620|98459.8|98627.4|98462.3|98613.9|98447.4|70
1656634390000|2022-07-01 00:13:10|98619.9|98459.7|98617.9|98460.2|98625.7|98466.2|98615.4|98458.2|52
1656634400000|2022-07-01 00:13:20|98618.9|98459.3|98611.8|98455|98625.9|98466.5|98608.7|98449.8|41
1656634410000|2022-07-01 00:13:30|98612.3|98455.1|98610.6|98454.2|98625.6|98473.3|98610.6|98449.1|27
1656634420000|2022-07-01 00:13:40|98610.7|98455|98621.8|98455.5|98625|98463.8|98604|98445.3|72
1656634430000|2022-07-01 00:13:50|98621|98455.3|98615.6|98454.4|98622.1|98460.8|98609.8|98449.8|75
1656634440000|2022-07-01 00:14:00|98615.7|98454.5|98630.3|98455.2|98635|98463.7|98612.8|98451.9|63
1656634450000|2022-07-01 00:14:10|98628|98457.5|98619.7|98463.4|98634.8|98466.4|98617.8|98454.8|76
1656634460000|2022-07-01 00:14:20|98620.6|98462.9|98629.5|98471.2|98635.6|98471.2|98617.1|98459.1|71
1656634470000|2022-07-01 00:14:30|98630.9|98466.2|98631.6|98471.2|98636.1|98473|98624.1|98466.2|63
1656634480000|2022-07-01 00:14:40|98631.8|98470.9|98636.7|98475.2|98640.8|98475.3|98621.7|98466.9|70
1656634490000|2022-07-01 00:14:50|98639.6|98476.3|98639.8|98480|98643.5|98480|98632.4|98474.1|58
1656634500000|2022-07-01 00:15:00|98639.9|98480.1|98639.8|98480.1|98644.5|98482.3|98627.4|98472.2|62
1656634510000|2022-07-01 00:15:10|98640.1|98479.5|98627.9|98474.2|98640.1|98487.1|98617.6|98443.9|66
1656634520000|2022-07-01 00:15:20|98637.7|98472.9|98621.2|98469.1|98637.7|98482.9|98616.1|98460.9|70
1656634530000|2022-07-01 00:15:30|98622.6|98465|98619|98475.3|98626.3|98479.6|98612.5|98461.3|69
1656634540000|2022-07-01 00:15:40|98623.5|98475.7|98620.1|98464.3|98628.3|98476.4|98618|98461.2|64
1656634550000|2022-07-01 00:15:50|98614.7|98466.9|98624.3|98463.2|98627.6|98469.5|98611.8|98458.2|74
1656634560000|2022-07-01 00:16:00|98623.7|98463.1|98620.2|98464.2|98628.6|98471.7|98616.4|98459.8|72
1656634570000|2022-07-01 00:16:10|98620.7|98462.8|98626.4|98469.6|98631.2|98474.1|98619.7|98461.4|78
1656634580000|2022-07-01 00:16:20|98628.5|98468|98621.7|98465.3|98630.6|98478.2|98615.3|98463.6|69
1656634590000|2022-07-01 00:16:30|98629|98465.6|98631.2|98471.5|98636.3|98476.6|98620.1|98461.2|77
1656634600000|2022-07-01 00:16:40|98630|98470.9|98611.4|98459.9|98631.9|98477.5|98610.9|98457.8|71
1656634610000|2022-07-01 00:16:50|98606.1|98457.8|98581|98422|98611.3|98457.8|98568.5|98418.3|76
1656634620000|2022-07-01 00:17:00|98586|98421.7|98574.8|98418.6|98591.5|98428.9|98574.8|98417.4|66
1656634630000|2022-07-01 00:17:10|98573.1|98416.6|98575.4|98424.8|98578.2|98427.8|98568.8|98415.2|52
1656634640000|2022-07-01 00:17:20|98575.3|98423.6|98593.4|98432.9|98601.8|98434.8|98575.3|98423.6|67
1656634650000|2022-07-01 00:17:30|98593.2|98432.6|98611.6|98450.3|98618.4|98450.3|98587.4|98429.4|71
1656634660000|2022-07-01 00:17:40|98612|98448.2|98609.1|98446.5|98623.7|98457.4|98601.7|98435.6|71
1656634670000|2022-07-01 00:17:50|98609.3|98447.2|98611.5|98448|98625.3|98461.3|98604.8|98447.2|52
1656634680000|2022-07-01 00:18:00|98612.6|98456|98607.4|98450.4|98631.9|98466.8|98606.8|98450.2|60
1656634690000|2022-07-01 00:18:10|98605.3|98453.9|98613.1|98440.4|98621.2|98460.6|98603.8|98440.4|55
1656634700000|2022-07-01 00:18:20|98606.1|98443.9|98604.7|98451.3|98619.1|98455.1|98597|98437|77
1656634710000|2022-07-01 00:18:30|98605|98451.1|98604.5|98445.4|98617.7|98453.1|98602.6|98440.6|77
1656634720000|2022-07-01 00:18:40|98604.3|98449.7|98607.5|98454.3|98615.7|98458.8|98598.3|98439.7|68
1656634730000|2022-07-01 00:18:50|98609.6|98455|98613.1|98460.9|98621|98465.5|98599.7|98450.1|63
1656634740000|2022-07-01 00:19:00|98613.8|98461.8|98608.3|98451.3|98619.7|98466.4|98595.6|98443|67
1656634750000|2022-07-01 00:19:10|98606.8|98447.2|98607.8|98454.9|98616.7|98458.8|98602.9|98441|78
1656634760000|2022-07-01 00:19:20|98606|98455.8|98605.5|98458.4|98628.6|98465.5|98605.5|98443.9|72
1656634770000|2022-07-01 00:19:30|98608.1|98461.8|98622.8|98455.4|98625.8|98461.8|98608.1|98450.3|78
1656634780000|2022-07-01 00:19:40|98620.1|98457.5|98610|98461|98620.1|98462.7|98607.2|98451.5|59
1656634790000|2022-07-01 00:19:50|98611.1|98461.1|98608.3|98456.6|98611.7|98461.1|98607.2|98454|29
1656634800000|2022-07-01 00:20:00|98608.4|98456.7|98612.5|98457.8|98621|98457.8|98598.1|98448.5|51
1656634810000|2022-07-01 00:20:10|98610.5|98456.8|98620|98457.7|98625.5|98465.8|98604.5|98454|58
1656634820000|2022-07-01 00:20:20|98620.4|98457.2|98610.2|98453.3|98620.4|98457.2|98593.9|98446.8|74
1656634830000|2022-07-01 00:20:30|98609.9|98452.8|98604.3|98454.9|98615|98455.3|98601.1|98447|67
1656634840000|2022-07-01 00:20:40|98609|98451.6|98602.3|98439|98621.8|98453.7|98579.5|98423.9|69
1656634850000|2022-07-01 00:20:50|98612|98441.4|98609.6|98453.3|98613.8|98453.3|98598.1|98437.4|75
1656634860000|2022-07-01 00:21:00|98612.9|98449.8|98606.1|98459.7|98613.8|98460.6|98602|98444.4|71
1656634870000|2022-07-01 00:21:10|98605.7|98459.4|98614.4|98456.8|98616.2|98464.2|98600.1|98449.8|57
1656634880000|2022-07-01 00:21:20|98607.7|98453.9|98604.2|98447|98614.7|98456.9|98597.2|98447|72
1656634890000|2022-07-01 00:21:30|98604.6|98449.6|98605.6|98449.1|98626.3|98457.2|98596.8|98445.2|77
1656634900000|2022-07-01 00:21:40|98605.9|98449.2|98613.7|98447.8|98625.6|98455.9|98601.6|98445.5|76
1656634910000|2022-07-01 00:21:50|98610.8|98448.5|98615.5|98448.8|98623.6|98459.8|98608.7|98445.5|77
1656634920000|2022-07-01 00:22:00|98623.5|98449.3|98608.6|98448.1|98623.6|98457.5|98603|98445|71
1656634930000|2022-07-01 00:22:10|98609.1|98447.7|98615.4|98455.6|98626.4|98455.6|98603.6|98443.6|68
1656634940000|2022-07-01 00:22:20|98614.8|98455.5|98613.2|98455|98631.9|98460.5|98605.3|98444.5|69
1656634950000|2022-07-01 00:22:30|98614.6|98453.8|98620.8|98465.5|98633.3|98468.5|98609.2|98450.4|61
1656634960000|2022-07-01 00:22:40|98622|98465.8|98612.7|98460.3|98634|98467.7|98612.7|98453|53
1656634970000|2022-07-01 00:22:50|98612.8|98460.5|98614.1|98462.8|98617.8|98463.4|98612.8|98456.8|42
1656634980000|2022-07-01 00:23:00|98613.2|98462.2|98601.8|98451.4|98623.7|98462.3|98601.8|98444.2|62
1656634990000|2022-07-01 00:23:10|98602|98451.7|98619.8|98450.4|98625.1|98459.4|98600|98447.8|69
1656635000000|2022-07-01 00:23:20|98619.5|98450|98618.7|98452.8|98619.5|98454|98606.2|98449.5|59
1656635010000|2022-07-01 00:23:30|98618.3|98452|98620.1|98454.3|98630.9|98458.1|98600.6|98450.6|46
1656635020000|2022-07-01 00:23:40|98619.6|98456.1|98607.3|98454.9|98620.5|98463|98604.3|98454.1|59
1656635030000|2022-07-01 00:23:50|98606.3|98456.2|98604.7|98448.9|98613.4|98457.9|98601.2|98448.9|54
1656635040000|2022-07-01 00:24:00|98603.1|98448.2|98598.6|98440.2|98608.3|98450.6|98596|98440.2|58
1656635050000|2022-07-01 00:24:10|98594.7|98445.4|98537.6|98391.2|98597.4|98457.1|98507.1|98391.2|49
1656635060000|2022-07-01 00:24:20|98537.4|98396.1|98601.6|98444.6|98611.9|98457.1|98492.6|98391.6|58
1656635070000|2022-07-01 00:24:30|98588.6|98457.4|98622.9|98467.5|98626.3|98467.7|98588.6|98434.1|74
1656635080000|2022-07-01 00:24:40|98623.5|98468.1|98626.4|98467.2|98629.8|98468.9|98619.4|98464.2|71
1656635090000|2022-07-01 00:24:50|98626.3|98467|98572.9|98404.2|98636.3|98470.4|98539.2|98394.3|68
1656635100000|2022-07-01 00:25:00|98556.6|98396.8|98495.3|98445.3|98592.3|98447.3|98492|98396.8|63
1656635110000|2022-07-01 00:25:10|98495|98445|98587.9|98412.2|98604.9|98450.5|98494.2|98401.1|34
1656635120000|2022-07-01 00:25:20|98586.8|98409.5|98577.4|98431.8|98597.3|98434.4|98567.7|98408.2|59
1656635130000|2022-07-01 00:25:30|98576.6|98431|98552.7|98407.7|98576.7|98458.8|98498.6|98407.7|51
1656635140000|2022-07-01 00:25:40|98501.8|98451.8|98589.5|98438.1|98624.1|98459.5|98501.8|98409.3|65
1656635150000|2022-07-01 00:25:50|98588.2|98436.5|98577.4|98416.4|98615|98449.5|98570.3|98401.8|65
1656635160000|2022-07-01 00:26:00|98578.6|98414.9|98576.8|98412|98606.8|98422.3|98572.9|98402.7|59
1656635170000|2022-07-01 00:26:10|98577.1|98412.2|98586|98429.2|98586|98431.4|98575.2|98409|38
1656635180000|2022-07-01 00:26:20|98585.8|98430.9|98560.7|98404.8|98613.5|98431.6|98560.7|98398.3|58
1656635190000|2022-07-01 00:26:30|98559.7|98406.3|98565.5|98418.5|98567.9|98418.5|98559.5|98403.9|37
1656635200000|2022-07-01 00:26:40|98565.4|98420.1|98559.6|98422.1|98575.5|98425.9|98559.6|98419.7|41
1656635210000|2022-07-01 00:26:50|98562.7|98422.3|98572.6|98428.7|98573.4|98431|98561.5|98421.6|41
1656635220000|2022-07-01 00:27:00|98572.7|98430.9|98572.8|98433.2|98575.5|98437.8|98571|98427.5|39
1656635230000|2022-07-01 00:27:10|98572.7|98436|98565.8|98438.3|98575.5|98473.8|98523.8|98430|43
1656635240000|2022-07-01 00:27:20|98570|98430.3|98559.3|98427.1|98577.9|98469|98519|98424.4|43
1656635250000|2022-07-01 00:27:30|98559.4|98428.2|98566.5|98428.1|98576|98431|98559.4|98422.9|40
1656635260000|2022-07-01 00:27:40|98566.6|98428.2|98569|98423.2|98607.7|98432.4|98564|98401.8|50
1656635270000|2022-07-01 00:27:50|98570.4|98419.7|98577.9|98425.3|98586.3|98430|98561.3|98417.4|46
1656635280000|2022-07-01 00:28:00|98577.8|98425.5|98582.7|98414.5|98602|98428|98561.3|98399.3|37
1656635290000|2022-07-01 00:28:10|98582.5|98414.3|98557.1|98400.5|98602.4|98414.3|98553.6|98394.8|48
1656635300000|2022-07-01 00:28:20|98555.7|98400|98561.9|98406.4|98561.9|98417.2|98555.7|98400|43
1656635310000|2022-07-01 00:28:30|98563.2|98411.4|98570.5|98406.1|98602.8|98412.9|98561.6|98395.2|54
1656635320000|2022-07-01 00:28:40|98573.6|98406.4|98559.1|98404.7|98573.6|98412.7|98558.6|98403.9|28
1656635330000|2022-07-01 00:28:50|98558.7|98404.4|98576.6|98419.5|98576.6|98419.5|98558.7|98404.4|32
1656635340000|2022-07-01 00:29:00|98580.6|98416.3|98566.2|98413.4|98586.8|98422.4|98561.6|98412.7|41
1656635350000|2022-07-01 00:29:10|98566.4|98413.3|98566.7|98411.5|98569.8|98420.8|98564|98409.5|35
1656635360000|2022-07-01 00:29:20|98565.8|98412.2|98589.5|98389.5|98590.8|98417.2|98559.1|98389.3|38
1656635370000|2022-07-01 00:29:30|98586|98392.2|98561|98404.7|98593.3|98412.3|98560.1|98392.2|33
1656635380000|2022-07-01 00:29:40|98560.6|98404.5|98561|98398.8|98590.3|98412|98554.5|98389|58
1656635390000|2022-07-01 00:29:50|98560.7|98404.7|98558.7|98403.7|98561.5|98407.9|98557.1|98401.7|30
1656635400000|2022-07-01 00:30:00|98557|98408.7|98563.2|98403.1|98597.8|98418.7|98557|98396.6|51
1656635410000|2022-07-01 00:30:10|98561.6|98400.7|98542.2|98387.2|98591.9|98410.8|98542.2|98386.8|71
1656635420000|2022-07-01 00:30:20|98542.7|98385.3|98580.8|98380.8|98580.8|98388|98540.8|98370.6|60
1656635430000|2022-07-01 00:30:30|98576.6|98376.6|98544.5|98393.1|98580|98393.1|98542.4|98371|52
1656635440000|2022-07-01 00:30:40|98544.9|98396|98549.8|98390.6|98582.6|98398.7|98544.9|98376.6|55
1656635450000|2022-07-01 00:30:50|98548.7|98393.2|98573.7|98389.7|98588.8|98411.7|98548.7|98378.6|66
1656635460000|2022-07-01 00:31:00|98585|98385|98555.9|98387.6|98586.7|98394.7|98551.4|98380.1|54
1656635470000|2022-07-01 00:31:10|98558.1|98384.4|98571.6|98381.3|98578|98389.1|98551.6|98375.2|43
1656635480000|2022-07-01 00:31:20|98547.5|98381.4|98547.2|98382.3|98578|98386|98544.5|98373.2|49
1656635490000|2022-07-01 00:31:30|98545.1|98384.2|98551|98392.1|98575.9|98393.5|98544.3|98373.4|47
1656635500000|2022-07-01 00:31:40|98550.5|98397.7|98545.9|98375.8|98577.6|98407.8|98545.9|98375.8|51
1656635510000|2022-07-01 00:31:50|98546.1|98375.9|98559.8|98376.1|98579.4|98394.5|98534.8|98373|62
1656635520000|2022-07-01 00:32:00|98553.3|98372.4|98544.2|98398.5|98582.2|98401.8|98535|98370.3|74
1656635530000|2022-07-01 00:32:10|98541.9|98397.3|98571.7|98423.3|98583.5|98423.8|98539.6|98379|59
1656635540000|2022-07-01 00:32:20|98572.8|98422.9|98574.8|98427.4|98591.3|98431.1|98572|98416.3|70
1656635550000|2022-07-01 00:32:30|98587.1|98427.7|98567.6|98423.6|98587.1|98427.7|98561.7|98419.1|44
1656635560000|2022-07-01 00:32:40|98568.7|98422.4|98570|98429.8|98576.5|98430.7|98563.1|98419.6|51
1656635570000|2022-07-01 00:32:50|98570.2|98429.9|98584.2|98432.6|98591.8|98439.7|98564.6|98421.6|58
1656635580000|2022-07-01 00:33:00|98584.4|98432.5|98577.5|98422.6|98627.1|98445.9|98569.2|98414|71
1656635590000|2022-07-01 00:33:10|98570.3|98423.1|98598.7|98439.8|98622.6|98445.5|98570.3|98422.6|64
1656635600000|2022-07-01 00:33:20|98595.6|98442|98603.9|98425.5|98626.7|98446.8|98575|98412.4|69
1656635610000|2022-07-01 00:33:30|98602.5|98427.9|98600.9|98429.1|98620.2|98451.9|98587.9|98421.7|59
1656635620000|2022-07-01 00:33:40|98602.1|98433.3|98591.8|98431.3|98617.2|98446.3|98578.7|98411.3|60
1656635630000|2022-07-01 00:33:50|98590.3|98432.3|98586.5|98435.9|98590.7|98439.9|98584.1|98432.1|37
1656635640000|2022-07-01 00:34:00|98586.3|98436|98573.8|98418.8|98615.7|98440.9|98571.7|98405.8|49
1656635650000|2022-07-01 00:34:10|98573.4|98419.6|98587.3|98438.8|98588.7|98440.6|98573.3|98417.4|54
1656635660000|2022-07-01 00:34:20|98587.2|98438.7|98589.3|98436.7|98591.2|98441.9|98579.2|98434.6|34
1656635670000|2022-07-01 00:34:30|98589.7|98435.6|98583.5|98442.9|98589.7|98444.9|98580|98435.6|30
1656635680000|2022-07-01 00:34:40|98624.3|98424.3|98586.3|98428|98624.3|98440.3|98577.9|98417.3|51
1656635690000|2022-07-01 00:34:50|98580|98431|98614.1|98414.1|98619.7|98439.8|98572|98404|65
1656635700000|2022-07-01 00:35:00|98601|98413.4|98583.8|98435.2|98615.4|98442.5|98573.3|98410.1|63
1656635710000|2022-07-01 00:35:10|98583.7|98433.9|98583.2|98443.9|98586.5|98444.2|98578.7|98433.9|44
1656635720000|2022-07-01 00:35:20|98584.3|98443.6|98581.6|98441|98588.2|98449|98580.3|98438.1|41
1656635730000|2022-07-01 00:35:30|98583.4|98440.9|98586.3|98431.8|98588.2|98440.9|98581.9|98430.2|42
1656635740000|2022-07-01 00:35:40|98585.4|98432.3|98585.2|98442.2|98588.2|98442.2|98578.1|98430.7|25
1656635750000|2022-07-01 00:35:50|98584|98443.5|98593.5|98434.6|98598.9|98446.7|98578.6|98427.6|35
1656635760000|2022-07-01 00:36:00|98593.6|98434.8|98589.1|98456.7|98595.4|98461.1|98582.4|98433.6|52
1656635770000|2022-07-01 00:36:10|98590.7|98455.7|98596.3|98457.6|98604.5|98461.7|98589.2|98451.1|43
1656635780000|2022-07-01 00:36:20|98599.3|98452.9|98596.6|98455.3|98602.1|98461|98593.8|98451.2|49
1656635790000|2022-07-01 00:36:30|98596.3|98458.2|98589|98451.3|98598|98461.9|98588.9|98447.2|31
1656635800000|2022-07-01 00:36:40|98590.6|98448.7|98586.9|98455.1|98600.3|98455.9|98586.7|98443.8|39
1656635810000|2022-07-01 00:36:50|98585|98457.4|98598.3|98456.1|98598.3|98464.1|98585|98445.5|58
1656635820000|2022-07-01 00:37:00|98597.4|98461.9|98600.4|98461.3|98603.4|98465.1|98596|98455.2|48
1656635830000|2022-07-01 00:37:10|98602|98459.8|98599.2|98457.3|98605.9|98460.1|98597.1|98451.7|51
1656635840000|2022-07-01 00:37:20|98599.3|98456.6|98602.3|98460.6|98602.3|98460.6|98597|98453.2|53
1656635850000|2022-07-01 00:37:30|98602.2|98456.8|98596.4|98458|98603.7|98461.8|98594.8|98453.4|46
1656635860000|2022-07-01 00:37:40|98597|98456.3|98593.7|98451.9|98607.8|98456.3|98584.3|98445.7|58
1656635870000|2022-07-01 00:37:50|98595.1|98454.2|98590|98442.6|98595.2|98457.4|98584.2|98437.8|54
1656635880000|2022-07-01 00:38:00|98589.1|98443.2|98588.8|98444|98589.6|98446.5|98584|98439.4|48
1656635890000|2022-07-01 00:38:10|98588.9|98444.1|98591.2|98447.9|98591.3|98449.9|98588.1|98439|36
1656635900000|2022-07-01 00:38:20|98591.3|98453.5|98595.8|98467.1|98608.7|98467.1|98588.6|98448.9|41
1656635910000|2022-07-01 00:38:30|98599.7|98462|98602|98462.3|98604.1|98466|98593.3|98457.4|38
1656635920000|2022-07-01 00:38:40|98601.9|98462.5|98597.2|98458.7|98605.4|98464.9|98597.2|98456.8|47
1656635930000|2022-07-01 00:38:50|98596.6|98459.1|98597.8|98457.4|98599.4|98461.8|98593.2|98453.9|46
1656635940000|2022-07-01 00:39:00|98597.9|98457.5|98602.9|98461.2|98606.8|98464.6|98595.3|98445.7|46
1656635950000|2022-07-01 00:39:10|98603.4|98462|98610.1|98468.5|98610.2|98474.8|98594.6|98457.3|61
1656635960000|2022-07-01 00:39:20|98611.1|98466.6|98604|98477.6|98618.9|98516.8|98561.6|98457|64
1656635970000|2022-07-01 00:39:30|98606.9|98472.6|98603.3|98475.1|98609.4|98516|98562.7|98469.2|60
1656635980000|2022-07-01 00:39:40|98603.2|98474.9|98602.2|98474.6|98605.2|98511.2|98561.2|98467.1|58
1656635990000|2022-07-01 00:39:50|98599.1|98474.5|98601.2|98469.4|98603|98514.2|98560.4|98467.3|55
1656636000000|2022-07-01 00:40:00|98601|98469.3|98595.9|98462|98604.1|98470.5|98594.4|98459.3|51
1656636010000|2022-07-01 00:40:10|98596.1|98462.2|98598.6|98455.9|98605.2|98505|98555|98453.2|64
1656636020000|2022-07-01 00:40:20|98598.9|98454.6|98590|98463.7|98604.2|98467|98590|98451.7|47
1656636030000|2022-07-01 00:40:30|98551.3|98501.3|98585.1|98452.8|98590.5|98501.3|98551.3|98450.3|51
1656636040000|2022-07-01 00:40:40|98584.1|98453.2|98588.9|98451.1|98597.8|98497.5|98544.7|98446.9|37
1656636050000|2022-07-01 00:40:50|98586.5|98454.2|98597.2|98448.2|98598.4|98496|98546|98446.9|48
1656636060000|2022-07-01 00:41:00|98597.1|98448|98593.7|98449.6|98597.1|98495.2|98541|98444|66
1656636070000|2022-07-01 00:41:10|98593.8|98449.7|98594.9|98454.8|98600|98458.6|98586.8|98445.6|55
1656636080000|2022-07-01 00:41:20|98594.8|98454.9|98586.3|98457.4|98596|98461.4|98586.3|98448.4|61
1656636090000|2022-07-01 00:41:30|98586.4|98457.7|98582.9|98440.1|98586.4|98457.8|98575.4|98439.9|51
1656636100000|2022-07-01 00:41:40|98582.8|98440.8|98590.3|98447.3|98591.1|98451.4|98577.5|98438.9|47
1656636110000|2022-07-01 00:41:50|98590.1|98449.5|98583.9|98447.1|98590.9|98449.5|98577.7|98443.6|38
1656636120000|2022-07-01 00:42:00|98584|98447.2|98592.5|98450.1|98593.6|98493.4|98543.4|98445.8|60
1656636130000|2022-07-01 00:42:10|98592.9|98449.1|98591.1|98456.6|98593.6|98458.4|98590.4|98448.8|46
1656636140000|2022-07-01 00:42:20|98592.4|98455.9|98592.1|98451.1|98593.2|98456.6|98590.4|98450.3|45
1656636150000|2022-07-01 00:42:30|98592|98451|98599|98446.4|98600.2|98455.6|98581.1|98446.3|53
1656636160000|2022-07-01 00:42:40|98599.2|98446.6|98600.8|98449.8|98601.9|98451.1|98596.4|98446.2|38
1656636170000|2022-07-01 00:42:50|98600.6|98449.5|98596.1|98451.8|98600.6|98497.1|98541.7|98449.5|47
1656636180000|2022-07-01 00:43:00|98593|98453.2|98595.5|98450.9|98599.4|98455.3|98591.1|98449.3|45
1656636190000|2022-07-01 00:43:10|98596.6|98449.4|98590.8|98447.6|98598.3|98455.2|98582.5|98447.6|22
1656636200000|2022-07-01 00:43:20|98589.8|98447.7|98594.1|98448.2|98599.5|98460|98583.6|98447.7|51
1656636210000|2022-07-01 00:43:30|98593.8|98447.9|98595.9|98446.6|98598.3|98450.3|98593.4|98445.4|33
1656636220000|2022-07-01 00:43:40|98596.5|98445.1|98593.9|98444.7|98598.6|98451.6|98584.4|98443.5|47
1656636230000|2022-07-01 00:43:50|98594.4|98443.8|98595.1|98457.5|98596.9|98458.7|98581.5|98442.7|46
1656636240000|2022-07-01 00:44:00|98595.2|98457.4|98596.7|98452|98597.9|98460.6|98592.5|98452|38
1656636250000|2022-07-01 00:44:10|98595.9|98452.5|98589.2|98453.8|98597.2|98457|98589.2|98451|23
1656636260000|2022-07-01 00:44:20|98589.3|98453.4|98594.7|98442.5|98602|98454.6|98587.2|98442.5|31
1656636270000|2022-07-01 00:44:30|98589.7|98451.6|98578.6|98443.9|98595.3|98451.6|98573.9|98443|47
1656636280000|2022-07-01 00:44:40|98581.8|98444|98580.2|98447.3|98598.9|98448.8|98573.5|98436.5|40
1656636290000|2022-07-01 00:44:50|98580|98443.7|98580.5|98452.6|98591.8|98491.6|98540.5|98443.7|56
1656636300000|2022-07-01 00:45:00|98580.4|98452.4|98581.9|98447.2|98587.9|98452.8|98580|98443|58
1656636310000|2022-07-01 00:45:10|98582.1|98443.1|98576.8|98441.4|98594.3|98488.7|98538.7|98435.3|38
1656636320000|2022-07-01 00:45:20|98576.9|98441.5|98591|98442.4|98592.1|98449.5|98576.9|98440.1|56
1656636330000|2022-07-01 00:45:30|98590.9|98441.1|98589.9|98438.6|98593.2|98451.1|98577.1|98438.6|45
1656636340000|2022-07-01 00:45:40|98590.5|98437.4|98592.4|98439.4|98595.9|98443.6|98590|98431.8|46
1656636350000|2022-07-01 00:45:50|98592.6|98439.5|98580.1|98446.9|98594|98447.2|98577.1|98436.5|33
1656636360000|2022-07-01 00:46:00|98582.1|98446.2|98578.5|98413|98582.8|98446.3|98564.9|98413|45
1656636370000|2022-07-01 00:46:10|98574.5|98415.3|98563.3|98421.1|98574.5|98422.4|98554.2|98415|48
1656636380000|2022-07-01 00:46:20|98564.1|98423.6|98576.8|98436.2|98576.8|98438.1|98560|98419.2|50
1656636390000|2022-07-01 00:46:30|98576.9|98434.8|98574.1|98439.3|98584.6|98440.4|98570.3|98433.7|49
1656636400000|2022-07-01 00:46:40|98573.4|98439.4|98572.3|98429.2|98578.8|98442.2|98569.3|98428.9|49
1656636410000|2022-07-01 00:46:50|98572.4|98424.3|98579.6|98426.2|98583.4|98428.7|98572.4|98422.8|39
1656636420000|2022-07-01 00:47:00|98579.7|98427.8|98575.9|98421.8|98586.2|98432.8|98565.7|98412.5|48
1656636430000|2022-07-01 00:47:10|98576.7|98421|98576.4|98418.5|98578|98423.5|98574|98416.2|36
1656636440000|2022-07-01 00:47:20|98578.2|98418.8|98576.3|98418.4|98578.6|98422.9|98572.4|98418.2|37
1656636450000|2022-07-01 00:47:30|98576.6|98418.7|98568.4|98417|98576.8|98422.7|98568.2|98416|46
1656636460000|2022-07-01 00:47:40|98567.9|98418.3|98567.9|98413|98568.2|98422.4|98564.5|98412.8|44
1656636470000|2022-07-01 00:47:50|98568|98413.1|98564.2|98405.6|98569.6|98418.9|98556.4|98405.6|32
1656636480000|2022-07-01 00:48:00|98568.8|98403.2|98565.9|98400.5|98575.5|98408.2|98561.1|98398.5|44
1656636490000|2022-07-01 00:48:10|98565.8|98403.4|98536.1|98377.5|98566.8|98403.4|98535|98376.3|59
1656636500000|2022-07-01 00:48:20|98536.2|98376.1|98529.6|98377.4|98536.2|98378.9|98523.8|98370.5|52
1656636510000|2022-07-01 00:48:30|98529.2|98377.3|98523.9|98374|98529.3|98377.3|98523.9|98373.6|50
1656636520000|2022-07-01 00:48:40|98524.6|98374.2|98514.8|98378.9|98531.3|98378.9|98514.8|98366.9|50
1656636530000|2022-07-01 00:48:50|98515.9|98376.3|98514|98369|98518|98376.3|98511|98367.1|43
1656636540000|2022-07-01 00:49:00|98513.1|98371.2|98518.8|98374.3|98524.9|98375.1|98512.9|98369.1|49
1656636550000|2022-07-01 00:49:10|98518.6|98374.1|98543.6|98374|98543.8|98375|98518.4|98367.6|51
1656636560000|2022-07-01 00:49:20|98543.4|98373.8|98538.8|98372.4|98543.4|98375.4|98533.2|98368.8|45
1656636570000|2022-07-01 00:49:30|98538.9|98373.6|98521.5|98374.1|98539.2|98381.9|98519.5|98370.6|65
1656636580000|2022-07-01 00:49:40|98521.6|98374.2|98528.6|98377.3|98530|98384.6|98520.8|98367.5|60
1656636590000|2022-07-01 00:49:50|98530.5|98389.7|98530.3|98376.7|98534.2|98393|98522.7|98366.8|50
1656636600000|2022-07-01 00:50:00|98527.5|98385.7|98535.5|98380.1|98535.6|98428|98468.7|98375|58
1656636610000|2022-07-01 00:50:10|98534.4|98386.3|98533.7|98391.1|98539.8|98397.7|98529.8|98380.8|52
1656636620000|2022-07-01 00:50:20|98532.8|98391.3|98547.3|98379.6|98550.2|98393.6|98523.3|98369|56
1656636630000|2022-07-01 00:50:30|98543.3|98379.8|98528.9|98377.3|98545|98387.1|98523.2|98375.7|54
1656636640000|2022-07-01 00:50:40|98528.7|98377.1|98529.1|98381.6|98539.1|98384|98518.9|98374.3|58
1656636650000|2022-07-01 00:50:50|98535.2|98380.2|98529.8|98386.2|98535.2|98390.8|98522|98376|46
1656636660000|2022-07-01 00:51:00|98531.5|98386.5|98534.4|98379.7|98546.1|98386.5|98518.2|98374.3|60
1656636670000|2022-07-01 00:51:10|98534.7|98380.1|98536.9|98393|98538.4|98393|98527.7|98375.6|47
1656636680000|2022-07-01 00:51:20|98539.6|98388.2|98535.4|98409.6|98541.8|98448.6|98496.7|98388|35
1656636690000|2022-07-01 00:51:30|98540|98400.6|98535.3|98396.4|98546.5|98400.6|98534.5|98388.4|45
1656636700000|2022-07-01 00:51:40|98535.4|98395.3|98529.4|98396.9|98544.1|98402.4|98528.8|98390.7|50
1656636710000|2022-07-01 00:51:50|98530|98395.7|98518|98413.1|98532|98440.2|98490.2|98383.4|56
1656636720000|2022-07-01 00:52:00|98520.7|98408.9|98513.5|98417.9|98523|98446.2|98490.7|98406|44
1656636730000|2022-07-01 00:52:10|98519|98408|98519|98405|98525.6|98408|98518.2|98391.8|22
1656636740000|2022-07-01 00:52:20|98519.7|98406|98521.8|98407.3|98534.3|98418.7|98516|98377.2|43
1656636750000|2022-07-01 00:52:30|98521.9|98404.4|98526|98413|98543|98417.1|98517.8|98385|37
1656636760000|2022-07-01 00:52:40|98520|98405|98512.3|98396.5|98543|98413.8|98512.3|98379.8|28
1656636770000|2022-07-01 00:52:50|98512.9|98400.2|98523|98415|98548.3|98421.4|98512|98374.6|62
1656636780000|2022-07-01 00:53:00|98524.4|98413.1|98541.5|98383|98541.6|98419|98515.7|98379.7|37
1656636790000|2022-07-01 00:53:10|98523|98417|98520.8|98411.7|98541.6|98420|98515|98363.5|37
1656636800000|2022-07-01 00:53:20|98521|98412|98522.2|98394.9|98525.7|98412.5|98512|98352.4|36
1656636810000|2022-07-01 00:53:30|98522.3|98403.7|98516|98408|98544.7|98411|98512.8|98352.1|34
1656636820000|2022-07-01 00:53:40|98514.7|98409|98510|98400|98521.7|98409|98510|98386.5|23
1656636830000|2022-07-01 00:53:50|98510.2|98395.7|98514|98405|98532.8|98407|98510|98358.7|32
1656636840000|2022-07-01 00:54:00|98514.7|98403.4|98521.9|98397.5|98536.4|98408|98503.4|98353.4|55
1656636850000|2022-07-01 00:54:10|98527.2|98386.6|98514.2|98401.9|98532.2|98404.8|98509.7|98370.8|50
1656636860000|2022-07-01 00:54:20|98513.1|98406.5|98520.7|98371.6|98520.7|98411.8|98503.3|98370.8|52
1656636870000|2022-07-01 00:54:30|98520.5|98371.5|98497.2|98392.3|98525.4|98397.9|98483.4|98367.8|61
1656636880000|2022-07-01 00:54:40|98498.1|98391.1|98521.5|98415.4|98539|98415.4|98498.1|98379.5|66
1656636890000|2022-07-01 00:54:50|98517.3|98409.9|98503.2|98400|98533.3|98436.7|98486.7|98397.4|76
1656636900000|2022-07-01 00:55:00|98499.2|98395|98505.7|98404.4|98542.1|98404.4|98481.9|98375.7|69
1656636910000|2022-07-01 00:55:10|98523.5|98404.5|98521|98398.2|98532|98404.9|98487.6|98369.5|63
1656636920000|2022-07-01 00:55:20|98524.9|98388.7|98481.6|98384.1|98527.5|98406.6|98454.4|98361.5|51
1656636930000|2022-07-01 00:55:30|98481.5|98384|98491.8|98385.7|98519.2|98408.5|98458.5|98360.7|56
1656636940000|2022-07-01 00:55:40|98491.7|98385.6|98513.8|98355|98516.4|98385.7|98474.5|98355|40
1656636950000|2022-07-01 00:55:50|98513.2|98354.5|98463.7|98359.3|98514.5|98377.5|98458.4|98352.4|51
1656636960000|2022-07-01 00:56:00|98470.7|98358|98475|98355.9|98501.4|98366.5|98457.7|98349.4|66
1656636970000|2022-07-01 00:56:10|98475.7|98354.8|98506.7|98370.5|98509.7|98378.7|98462.9|98343.4|61
1656636980000|2022-07-01 00:56:20|98498.2|98373.3|98499.3|98379.4|98515.2|98387.8|98498|98356.1|63
1656636990000|2022-07-01 00:56:30|98500.3|98378.5|98505.6|98362|98511.8|98385.2|98490|98352.9|53
1656637000000|2022-07-01 00:56:40|98505.4|98363.1|98507.4|98389.6|98514.1|98389.8|98498.6|98350.4|43
1656637010000|2022-07-01 00:56:50|98516.1|98357|98505.2|98400.7|98517.4|98403|98491.2|98356.8|53
1656637020000|2022-07-01 00:57:00|98509.5|98400.2|98523.6|98408.9|98537.4|98419.7|98501|98375.5|61
1656637030000|2022-07-01 00:57:10|98523.7|98409.9|98531.5|98392.4|98535.1|98411.9|98492.7|98375.6|48
1656637040000|2022-07-01 00:57:20|98535.1|98392.9|98529|98370.8|98535.3|98412.8|98501.1|98369|55
1656637050000|2022-07-01 00:57:30|98530|98371.7|98512.5|98386.3|98530|98401|98502.3|98370.1|50
1656637060000|2022-07-01 00:57:40|98529.1|98386.2|98520.2|98400.5|98530.4|98400.5|98520.2|98370.2|30
1656637070000|2022-07-01 00:57:50|98520.4|98401.5|98511.1|98398.4|98536|98416.7|98504.2|98374.1|60
1656637080000|2022-07-01 00:58:00|98512.7|98403.2|98508|98400.2|98540.5|98412|98505.4|98380.4|47
1656637090000|2022-07-01 00:58:10|98512.9|98396.1|98514.3|98385.2|98537.4|98408.2|98505.6|98375.5|52
1656637100000|2022-07-01 00:58:20|98520.2|98399.6|98540.1|98390.5|98540.1|98412.6|98508.1|98380.9|55
1656637110000|2022-07-01 00:58:30|98540.7|98390.8|98534.7|98410|98545.4|98415.9|98509.7|98383.4|51
1656637120000|2022-07-01 00:58:40|98542.3|98409.9|98526|98412|98545.5|98415.5|98526|98385.2|28
1656637130000|2022-07-01 00:58:50|98544.9|98386.1|98511.4|98398.6|98544.9|98417.7|98505.9|98383.3|47
1656637140000|2022-07-01 00:59:00|98532.7|98393.3|98539.2|98398.2|98542.1|98414.9|98504.3|98382.7|50
1656637150000|2022-07-01 00:59:10|98534.5|98407|98526.4|98409.3|98542.1|98417.7|98505.1|98381.2|61
1656637160000|2022-07-01 00:59:20|98540|98379.2|98531.7|98414.1|98540|98417|98507.9|98379.2|52
1656637170000|2022-07-01 00:59:30|98537|98406.4|98524.9|98398.5|98542.3|98419.8|98505.1|98382.8|62
1656637180000|2022-07-01 00:59:40|98531.8|98415.4|98540.1|98422.2|98553.8|98429.7|98517|98389.3|43
1656637190000|2022-07-01 00:59:50|98541|98420.8|98538.1|98420|98550.8|98427.6|98516.4|98391.2|51
1656637200000|2022-07-01 01:00:00|98540.4|98421.9|98541.1|98401.5|98548.5|98426.4|98523.5|98387.5|68
1656637210000|2022-07-01 01:00:10|98543.2|98401.1|98539.7|98406.6|98552|98411.2|98535.3|98390.4|60
1656637220000|2022-07-01 01:00:20|98541.1|98403.9|98526.2|98378.4|98541.2|98408.4|98520.6|98377.1|64
1656637230000|2022-07-01 01:00:30|98522.6|98381.4|98520.8|98377.7|98534.3|98385.8|98517.8|98371.2|58
1656637240000|2022-07-01 01:00:40|98520.3|98378.4|98532.4|98378.3|98533.4|98419.3|98469.3|98371.9|63
1656637250000|2022-07-01 01:00:50|98529|98376.1|98522.3|98380.4|98530.9|98383.4|98518.9|98375.6|43
1656637260000|2022-07-01 01:01:00|98522.7|98380.8|98552.7|98400.2|98552.7|98436.8|98486.8|98370.6|61
1656637270000|2022-07-01 01:01:10|98552.9|98396.6|98539.6|98402.9|98555.3|98405.6|98534.8|98392.9|70
1656637280000|2022-07-01 01:01:20|98541.3|98402.4|98543|98408.9|98551.7|98410.5|98537.6|98396.6|65
1656637290000|2022-07-01 01:01:30|98545.2|98407.1|98542.3|98408.3|98546.3|98410.1|98535.5|98403.6|29
1656637300000|2022-07-01 01:01:40|98542.2|98408|98554.3|98428.1|98563.3|98428.1|98540.1|98404.6|51
1656637310000|2022-07-01 01:01:50|98556.3|98426.6|98555.1|98418.9|98570.2|98429.3|98554|98417.3|51
1656637320000|2022-07-01 01:02:00|98550.3|98423.9|98569.3|98426.8|98569.7|98462.7|98512.7|98419.4|50
1656637330000|2022-07-01 01:02:10|98568.9|98427|98557.3|98421|98568.9|98465.6|98514.9|98419.3|50
1656637340000|2022-07-01 01:02:20|98557.4|98465.1|98519.6|98469.6|98568.5|98469.6|98514.7|98419.3|32
1656637350000|2022-07-01 01:02:30|98519.8|98469.8|98566.5|98430.2|98573.2|98480.3|98518.8|98427.2|72
1656637360000|2022-07-01 01:02:40|98560.7|98434.2|98587.6|98444.5|98594.6|98475.4|98520.5|98431.7|55
1656637370000|2022-07-01 01:02:50|98588.2|98442|98583.5|98445|98592.4|98451.6|98583.5|98441.5|53
1656637380000|2022-07-01 01:03:00|98583.6|98445.5|98583.9|98433.6|98588.7|98447.6|98570.3|98428.1|63
1656637390000|2022-07-01 01:03:10|98583.8|98436.3|98597.1|98452.6|98603.1|98452.6|98583.6|98434.9|55
1656637400000|2022-07-01 01:03:20|98597|98452.3|98594.8|98441|98604.3|98452.3|98590.4|98433.6|47
1656637410000|2022-07-01 01:03:30|98594.3|98448.6|98606.3|98448.8|98608.5|98458|98594.3|98440.9|48
1656637420000|2022-07-01 01:03:40|98605.1|98449.1|98599.7|98443.7|98605.1|98453|98597.7|98439.1|43
1656637430000|2022-07-01 01:03:50|98599.9|98443.5|98595.4|98450.1|98601.8|98452.7|98590|98443|58
1656637440000|2022-07-01 01:04:00|98595.1|98450|98600.2|98460.7|98608.5|98460.7|98594.9|98448.1|46
1656637450000|2022-07-01 01:04:10|98599.4|98459.9|98594.1|98449.2|98606.7|98459.9|98593.6|98441.5|51
1656637460000|2022-07-01 01:04:20|98594|98449.1|98591.7|98443.5|98595.8|98449.2|98591|98441.3|50
1656637470000|2022-07-01 01:04:30|98591.6|98443.1|98604|98447.9|98612|98457.4|98588.1|98431.3|46
1656637480000|2022-07-01 01:04:40|98605.5|98446.9|98603.2|98456.7|98615.6|98461.3|98600.9|98446.9|36
1656637490000|2022-07-01 01:04:50|98604.6|98454.2|98603.2|98460.9|98604.6|98463.2|98600.1|98453.2|49
1656637500000|2022-07-01 01:05:00|98603.1|98460.6|98598.4|98445.2|98608.6|98463.7|98595.1|98438.2|59
1656637510000|2022-07-01 01:05:10|98597.2|98456.6|98600.2|98453.7|98601.2|98461.7|98596.8|98449.8|28
1656637520000|2022-07-01 01:05:20|98600.5|98453.6|98603.6|98447.6|98605.6|98459.6|98600.1|98444.7|37
1656637530000|2022-07-01 01:05:30|98603.8|98447.5|98601.1|98448.9|98603.8|98455.6|98595.2|98444|41
1656637540000|2022-07-01 01:05:40|98600.8|98448.6|98600.1|98451.8|98603|98454.4|98595.7|98446|35
1656637550000|2022-07-01 01:05:50|98599.4|98452.5|98596.1|98453.1|98605.5|98457.6|98596.1|98451.1|32
1656637560000|2022-07-01 01:06:00|98596.2|98453.2|98595.6|98451.2|98605.6|98456.2|98593.1|98442.8|48
1656637570000|2022-07-01 01:06:10|98596.7|98451.1|98593.6|98447.8|98599.1|98453.5|98591|98444.4|56
1656637580000|2022-07-01 01:06:20|98594.2|98451.8|98603.6|98446.2|98605.2|98454.5|98593.9|98437.3|59
1656637590000|2022-07-01 01:06:30|98603.7|98450.6|98598.6|98446.2|98603.7|98451|98597|98446|29
1656637600000|2022-07-01 01:06:40|98598.2|98446.9|98592.6|98445.7|98607.2|98455.9|98591.4|98436.2|46
1656637610000|2022-07-01 01:06:50|98590.9|98447.2|98586.2|98450.5|98594.4|98458.8|98583.5|98440.9|58
1656637620000|2022-07-01 01:07:00|98586.8|98450.2|98578.6|98425.1|98589.1|98450.8|98578.6|98421.8|52
1656637630000|2022-07-01 01:07:10|98576.9|98425|98562|98406.8|98583.5|98425|98560|98396.4|59
1656637640000|2022-07-01 01:07:20|98562.2|98406.9|98569.3|98415.9|98570.1|98417.3|98560.7|98406.5|44
1656637650000|2022-07-01 01:07:30|98568.5|98413.2|98568.7|98429.8|98570.6|98430|98563.3|98413|60
1656637660000|2022-07-01 01:07:40|98567|98429.4|98564|98401.1|98583.8|98431.8|98564|98399.8|46
1656637670000|2022-07-01 01:07:50|98565.1|98406.2|98562.4|98406.4|98566.4|98409|98562|98398.5|48
1656637680000|2022-07-01 01:08:00|98563.2|98404.4|98558.2|98412.4|98563.4|98414.8|98557.2|98404.4|47
1656637690000|2022-07-01 01:08:10|98558.3|98411.7|98555.7|98411.5|98558.7|98413|98554.7|98398.5|33
1656637700000|2022-07-01 01:08:20|98555.4|98415.5|98560.3|98415.5|98560.6|98415.5|98555.2|98399.5|57
1656637710000|2022-07-01 01:08:30|98560.6|98415.7|98560|98416.9|98563.2|98419.1|98559.4|98411.2|42
1656637720000|2022-07-01 01:08:40|98560.1|98417.5|98573.7|98420.1|98580.7|98424.7|98560|98412.8|60
1656637730000|2022-07-01 01:08:50|98573|98413.6|98569.7|98417.7|98574.2|98422.4|98568.1|98413.1|49
1656637740000|2022-07-01 01:09:00|98571.1|98418.8|98570.3|98421.8|98573.9|98422|98568.9|98414.6|43
1656637750000|2022-07-01 01:09:10|98575.1|98416.5|98574|98434.4|98580.6|98439.7|98562.9|98414.3|52
1656637760000|2022-07-01 01:09:20|98573.3|98433.7|98581.6|98432|98593.5|98437.8|98573.3|98425.4|53
1656637770000|2022-07-01 01:09:30|98581.5|98431.9|98590.1|98433.4|98594.1|98445.9|98576.2|98428.6|49
1656637780000|2022-07-01 01:09:40|98590.8|98431.6|98586.5|98433.1|98595.6|98443.4|98580|98429.1|53
1656637790000|2022-07-01 01:09:50|98585.2|98434.5|98586.6|98434.1|98588.8|98438.4|98579.6|98429.8|53
1656637800000|2022-07-01 01:10:00|98587.2|98434.6|98577.5|98430.9|98592.8|98496.7|98544.1|98427.7|63
1656637810000|2022-07-01 01:10:10|98575.7|98431|98571.3|98417.1|98577.8|98435.9|98568.7|98414.8|46
1656637820000|2022-07-01 01:10:20|98571|98416.1|98564.9|98425.8|98586.1|98427.7|98562.8|98412.1|41
1656637830000|2022-07-01 01:10:30|98565.2|98425.6|98594.3|98454.8|98594.7|98498|98540.1|98420.5|62
1656637840000|2022-07-01 01:10:40|98592.5|98456.1|98600.2|98460.2|98603.7|98468.1|98588.8|98452.1|52
1656637850000|2022-07-01 01:10:50|98598.5|98460.1|98558.1|98508.1|98600.3|98508.1|98556|98455|50
1656637860000|2022-07-01 01:11:00|98557.5|98507.5|98604.6|98475|98604.6|98507.8|98555.9|98467.6|51
1656637870000|2022-07-01 01:11:10|98604.9|98478|98603.7|98475.5|98610.7|98520.8|98567.8|98465.8|44
1656637880000|2022-07-01 01:11:20|98604.5|98469.2|98599.2|98468.2|98606.5|98513.6|98562.4|98459.4|51
1656637890000|2022-07-01 01:11:30|98560.5|98467.5|98600.9|98465|98605.3|98511.3|98557|98457.1|36
1656637900000|2022-07-01 01:11:40|98603.9|98459|98596.4|98453.2|98604.2|98506.8|98553.3|98450.6|34
1656637910000|2022-07-01 01:11:50|98597.5|98451.8|98599.9|98470.3|98600.2|98510.9|98549.4|98451.8|48
1656637920000|2022-07-01 01:12:00|98601.4|98467.5|98603.7|98475.3|98604.9|98510.5|98558.1|98467.5|56
1656637930000|2022-07-01 01:12:10|98606.2|98471.8|98566|98516|98607.8|98520|98563.2|98470.2|64
1656637940000|2022-07-01 01:12:20|98565.6|98515.6|98566|98516|98606.2|98519.5|98565.1|98476.4|55
1656637950000|2022-07-01 01:12:30|98565.6|98515.6|98603.1|98472.3|98604.5|98516.5|98565.3|98472.3|41
1656637960000|2022-07-01 01:12:40|98603.3|98472.7|98605.8|98467.4|98608|98514.2|98562.8|98467.1|43
1656637970000|2022-07-01 01:12:50|98605.9|98469.8|98606.5|98460.8|98609.8|98513.6|98561.7|98459.7|64
1656637980000|2022-07-01 01:13:00|98605.1|98461.9|98601.3|98467.6|98607.4|98468.2|98601.3|98461.3|62
1656637990000|2022-07-01 01:13:10|98601|98465.8|98599.2|98471.7|98605.9|98515.6|98560.6|98464.6|68
1656638000000|2022-07-01 01:13:20|98599.3|98471.8|98587.8|98458.8|98600.3|98508.8|98545.1|98457.8|61
1656638010000|2022-07-01 01:13:30|98588|98459.9|98545.2|98495.2|98592.7|98498.6|98540.9|98448.9|60
1656638020000|2022-07-01 01:13:40|98545.4|98495.4|98585.5|98456.6|98585.7|98495.6|98545.4|98454|32
1656638030000|2022-07-01 01:13:50|98586.6|98455.1|98593.3|98451.1|98595.5|98501.2|98547.9|98451.1|52
1656638040000|2022-07-01 01:14:00|98593.2|98451|98585.2|98458.8|98595.9|98497.4|98543.4|98446.1|66
1656638050000|2022-07-01 01:14:10|98585.1|98459.6|98598.7|98464.4|98600.3|98505.9|98555.5|98455.9|54
1656638060000|2022-07-01 01:14:20|98599.5|98464.9|98564.4|98514.4|98602.1|98516.5|98558.5|98464.9|53
1656638070000|2022-07-01 01:14:30|98563.7|98513.7|98604.7|98476|98611.9|98519.4|98563.4|98465.9|57
1656638080000|2022-07-01 01:14:40|98604.9|98476.2|98605.3|98472.1|98610.1|98518.4|98564.3|98472.1|50
1656638090000|2022-07-01 01:14:50|98605.4|98472.2|98570.8|98520.8|98611.8|98520.8|98564|98469|61
1656638100000|2022-07-01 01:15:00|98568.3|98518.3|98603.4|98477.1|98606.8|98519.1|98564.6|98472.8|44
1656638110000|2022-07-01 01:15:10|98603.2|98475.7|98596.2|98446.9|98604.2|98518.4|98550.9|98446.9|47
1656638120000|2022-07-01 01:15:20|98596.1|98446.8|98553.8|98503.8|98596.3|98504.7|98553.8|98446.8|50
1656638130000|2022-07-01 01:15:30|98551.9|98501.9|98551.9|98501.9|98590.4|98502.6|98550.9|98458.2|43
1656638140000|2022-07-01 01:15:40|98551.8|98501.8|98583.7|98457|98586|98501.8|98546.4|98455.1|43
1656638150000|2022-07-01 01:15:50|98583.4|98456.9|98598.1|98459.9|98599.5|98507.1|98546.1|98445.4|49
1656638160000|2022-07-01 01:16:00|98594|98463.1|98599.2|98467.3|98604.1|98509|98557.8|98460.8|61
1656638170000|2022-07-01 01:16:10|98597.1|98467.6|98593|98460.7|98601.3|98471.8|98590.5|98454|43
1656638180000|2022-07-01 01:16:20|98593.2|98460.8|98590.7|98455.3|98594.9|98503.3|98553.3|98455.3|39
1656638190000|2022-07-01 01:16:30|98592.1|98455.7|98589.3|98461.1|98592.6|98503.7|98553.1|98455.7|37
1656638200000|2022-07-01 01:16:40|98589.5|98461.3|98542.3|98492.3|98589.5|98503.3|98542.2|98459.2|47
1656638210000|2022-07-01 01:16:50|98542.2|98492.2|98568.3|98439.3|98570.4|98492.3|98527.4|98436.6|65
1656638220000|2022-07-01 01:17:00|98568.2|98439.4|98575.7|98449.5|98575.7|98481.3|98528.4|98438.4|52
1656638230000|2022-07-01 01:17:10|98575.6|98449.9|98574.5|98443.6|98576.7|98449.9|98573.9|98442.6|45
1656638240000|2022-07-01 01:17:20|98573.9|98443.2|98578|98443|98585.4|98491.7|98541.7|98438.5|55
1656638250000|2022-07-01 01:17:30|98582.5|98437|98578.7|98442.7|98583.2|98444.5|98578.2|98437|32
1656638260000|2022-07-01 01:17:40|98578.6|98443|98574.9|98434.8|98581|98452.7|98574.4|98434.8|48
1656638270000|2022-07-01 01:17:50|98575.5|98433.6|98578.9|98439.9|98581.8|98441.8|98571.5|98431.4|46
1656638280000|2022-07-01 01:18:00|98574.4|98438.4|98574.9|98441.4|98580.9|98450.2|98573.4|98436.3|49
1656638290000|2022-07-01 01:18:10|98575.6|98442|98565.4|98430|98576.6|98442|98560.8|98420.7|43
1656638300000|2022-07-01 01:18:20|98563.8|98432.4|98561.3|98427.5|98565.4|98432.4|98558.9|98425.5|52
1656638310000|2022-07-01 01:18:30|98560.7|98427.7|98524.3|98474.3|98567.9|98474.3|98524.2|98421.9|54
1656638320000|2022-07-01 01:18:40|98523.8|98473.8|98521.3|98471.3|98564.1|98476.7|98520.9|98423.9|57
1656638330000|2022-07-01 01:18:50|98558.4|98432.9|98523.6|98473.6|98568.8|98475.6|98521|98413.8|44
1656638340000|2022-07-01 01:19:00|98523.4|98473.4|98571.2|98444.2|98575|98486.9|98520.2|98441.8|47
1656638350000|2022-07-01 01:19:10|98573.7|98437.8|98527.7|98477.7|98576.4|98485.3|98527.6|98433.4|49
1656638360000|2022-07-01 01:19:20|98527.3|98477.3|98571.8|98443.1|98571.8|98477.5|98526.4|98430.8|47
1656638370000|2022-07-01 01:19:30|98533.2|98483.2|98571.5|98435.4|98571.6|98483.2|98533.2|98435.2|30
1656638380000|2022-07-01 01:19:40|98571.7|98435.5|98567.6|98435.6|98571.7|98439.4|98567.6|98435.4|40
1656638390000|2022-07-01 01:19:50|98569.1|98434.3|98568.1|98423.5|98573.2|98486.2|98532.1|98423.5|39
1656638400000|2022-07-01 01:20:00|98568.3|98423.1|98567.7|98432.6|98568.5|98433|98562.3|98422.6|44
1656638410000|2022-07-01 01:20:10|98569.1|98429.9|98572.8|98422.7|98573.6|98482.9|98531.2|98422.5|49
1656638420000|2022-07-01 01:20:20|98572.9|98422.9|98524.1|98474.1|98572.9|98480.6|98523.4|98422.9|54
1656638430000|2022-07-01 01:20:30|98524.6|98474.6|98560.1|98433.5|98563.5|98474.6|98520.2|98431|45
1656638440000|2022-07-01 01:20:40|98521.6|98433.4|98520.4|98470.4|98560|98471.9|98519.2|98431.8|34
1656638450000|2022-07-01 01:20:50|98520.6|98470.6|98522.7|98472.7|98565.8|98473.7|98520.3|98418.2|49
1656638460000|2022-07-01 01:21:00|98522.9|98472.9|98517.5|98467.5|98563.5|98474.4|98516.4|98427.9|51
1656638470000|2022-07-01 01:21:10|98517.6|98467.6|98553.2|98424.3|98554.8|98468|98513.8|98422.2|48
1656638480000|2022-07-01 01:21:20|98515.8|98422.1|98552.7|98423.2|98552.7|98466.2|98513.5|98422.1|46
1656638490000|2022-07-01 01:21:30|98552.8|98423.3|98556.5|98420.9|98557.5|98424|98552.8|98417.5|29
1656638500000|2022-07-01 01:21:40|98556.7|98420.3|98560.7|98420.9|98563.1|98467.7|98515|98417.2|41
1656638510000|2022-07-01 01:21:50|98563.3|98417.3|98559.5|98421|98563.5|98422.4|98557.4|98416|36
1656638520000|2022-07-01 01:22:00|98559.3|98420.9|98564.4|98431|98568.7|98473.2|98522.9|98419.1|59
1656638530000|2022-07-01 01:22:10|98564.3|98433|98561.2|98427.1|98567.7|98434.6|98558.9|98427.1|21
1656638540000|2022-07-01 01:22:20|98561|98427|98559.4|98426.4|98561|98428.3|98558.1|98425.4|34
1656638550000|2022-07-01 01:22:30|98559.7|98426.6|98563|98426.4|98566.2|98470.9|98520.4|98420.9|50
1656638560000|2022-07-01 01:22:40|98566.9|98420.1|98562.4|98425.5|98566.9|98472.6|98518.8|98418.1|51
1656638570000|2022-07-01 01:22:50|98564.8|98423.7|98560.7|98426.2|98564.8|98471|98521|98423.7|37
1656638580000|2022-07-01 01:23:00|98556.9|98427.3|98558.8|98428.8|98559.5|98465.3|98515.3|98420.8|52
1656638590000|2022-07-01 01:23:10|98557|98427|98559.4|98427.6|98560|98469.2|98519.1|98423.6|40
1656638600000|2022-07-01 01:23:20|98558.9|98427.5|98558.6|98424|98560.4|98427.5|98554.8|98421.5|41
1656638610000|2022-07-01 01:23:30|98561.8|98419.3|98560.7|98419.8|98566.3|98424.3|98556.7|98410.1|32
1656638620000|2022-07-01 01:23:40|98560.2|98420.4|98566.8|98433.3|98576.9|98474.3|98524.3|98420.4|45
1656638630000|2022-07-01 01:23:50|98568.4|98431.6|98567.3|98439.3|98570.3|98475.5|98525.4|98429.2|36
1656638640000|2022-07-01 01:24:00|98567.8|98438.7|98569.4|98441.5|98571.9|98442.7|98567.3|98438.1|32
1656638650000|2022-07-01 01:24:10|98571.5|98439.1|98571.2|98438.9|98571.5|98480.5|98530.5|98437.8|34
1656638660000|2022-07-01 01:24:20|98571.1|98438.3|98576.4|98433.3|98576.5|98443.2|98569.4|98433.1|25
1656638670000|2022-07-01 01:24:30|98526.3|98433.4|98569.6|98431|98576.6|98476.5|98523.6|98418|43
1656638680000|2022-07-01 01:24:40|98568.5|98431.5|98569.3|98441.6|98573.1|98483.5|98530.2|98426.5|41
1656638690000|2022-07-01 01:24:50|98569.1|98441.2|98567.8|98441|98569.5|98482.4|98529.2|98438.3|44
1656638700000|2022-07-01 01:25:00|98568.5|98439.2|98571.9|98435.4|98572.5|98479.4|98527.7|98435.4|44
1656638710000|2022-07-01 01:25:10|98569.7|98437.9|98530.8|98480.8|98574.8|98483.2|98530.6|98430.3|48
1656638720000|2022-07-01 01:25:20|98568.6|98437.8|98529|98479|98576|98479.8|98528.9|98427.9|40
1656638730000|2022-07-01 01:25:30|98570.8|98436.1|98570.7|98432.8|98575.6|98437.1|98568.3|98428.7|45
1656638740000|2022-07-01 01:25:40|98570.5|98433.1|98572.1|98431.5|98572.2|98434.2|98568.1|98431.2|29
1656638750000|2022-07-01 01:25:50|98570.8|98434.1|98568.5|98441.2|98571.1|98480.4|98530.1|98431.9|42
1656638760000|2022-07-01 01:26:00|98569.3|98439.6|98576.9|98429.2|98577|98439.6|98569.3|98429|27
1656638770000|2022-07-01 01:26:10|98577.5|98429.7|98569.9|98427.7|98577.5|98481.5|98531.3|98427.7|41
1656638780000|2022-07-01 01:26:20|98569.5|98427.5|98565.2|98429.7|98573.2|98430.4|98564.5|98424.8|40
1656638790000|2022-07-01 01:26:30|98565.4|98429.5|98562.6|98436.4|98568.2|98476.6|98525|98429|31
1656638800000|2022-07-01 01:26:40|98562.3|98436|98565.9|98437|98565.9|98478.6|98524.4|98432.8|28
1656638810000|2022-07-01 01:26:50|98566.2|98437.3|98567.1|98440.1|98571|98479.6|98529.3|98429.3|41
1656638820000|2022-07-01 01:27:00|98566.8|98441.2|98530.5|98480.5|98575.8|98481.3|98529.3|98434.1|37
1656638830000|2022-07-01 01:27:10|98569.6|98440.1|98566.9|98441.8|98571.4|98480.3|98529.2|98436.4|40
1656638840000|2022-07-01 01:27:20|98529.2|98479.2|98568|98437.8|98569.2|98479.2|98528.7|98436.7|35
1656638850000|2022-07-01 01:27:30|98568.1|98437.9|98567.7|98435.8|98569.4|98477.3|98527.3|98435.2|29
1656638860000|2022-07-01 01:27:40|98568.8|98435|98568|98437.6|98570.8|98477.8|98527.8|98432.1|31
1656638870000|2022-07-01 01:27:50|98568.9|98437.3|98571.4|98434.1|98573|98440.9|98566.2|98431.8|28
1656638880000|2022-07-01 01:28:00|98571.2|98435|98532.7|98482.7|98575.7|98482.7|98532.7|98434|38
1656638890000|2022-07-01 01:28:10|98571.9|98442.9|98580.6|98446.1|98581.4|98482.3|98531.9|98433.6|21
1656638900000|2022-07-01 01:28:20|98581.4|98448.7|98582.3|98446.7|98583.9|98449.4|98576.2|98442.5|32
1656638910000|2022-07-01 01:28:30|98580.8|98445.9|98541.5|98491.5|98583|98491.5|98539.3|98445.3|24
1656638920000|2022-07-01 01:28:40|98578.8|98453.7|98582.7|98453.5|98590.2|98453.7|98578.8|98449.6|36
1656638930000|2022-07-01 01:28:50|98583.1|98453.2|98582.8|98451.7|98585.4|98456.8|98582.8|98451.6|52
1656638940000|2022-07-01 01:29:00|98583.9|98450.5|98586.9|98452.9|98587.2|98492.3|98542.2|98450.5|40
1656638950000|2022-07-01 01:29:10|98587.1|98453.6|98590.9|98458.8|98594.8|98461.4|98586.4|98449.8|51
1656638960000|2022-07-01 01:29:20|98591.7|98458.7|98589.9|98461.9|98592.5|98461.9|98587.3|98455.4|41
1656638970000|2022-07-01 01:29:30|98590.1|98462.1|98594.9|98456|98597.8|98506|98552.7|98456|53
1656638980000|2022-07-01 01:29:40|98592.7|98456.8|98598.4|98460.9|98599.6|98462.7|98592.7|98455.8|43
1656638990000|2022-07-01 01:29:50|98598.3|98461|98594.8|98463.3|98598.3|98464.5|98593.7|98460.8|46
1656639000000|2022-07-01 01:30:00|98594.5|98463.9|98631.1|98489.6|98639|98524.1|98562.2|98463.2|68
1656639010000|2022-07-01 01:30:10|98630.6|98490.2|98620.9|98487.3|98631.9|98491.5|98619|98485.5|62
1656639020000|2022-07-01 01:30:20|98620.8|98486.4|98583.9|98533.9|98623.8|98533.9|98578.2|98486.3|51
1656639030000|2022-07-01 01:30:30|98584|98534|98579.4|98529.4|98621.9|98534.3|98574.3|98495|48
1656639040000|2022-07-01 01:30:40|98580.3|98530.3|98575.7|98525.7|98628.3|98536.7|98568.2|98491.4|59
1656639050000|2022-07-01 01:30:50|98576.5|98526.5|98629.5|98500.5|98629.5|98540.8|98572.6|98489.2|52
1656639060000|2022-07-01 01:31:00|98629.4|98500.4|98589.8|98539.8|98630.8|98540.5|98589.3|98498|24
1656639070000|2022-07-01 01:31:10|98589.7|98539.7|98592.5|98542.5|98631.2|98543.7|98589.7|98499.7|32
1656639080000|2022-07-01 01:31:20|98592.3|98542.3|98604.8|98554.8|98641.8|98555.3|98592.2|98516.7|51
1656639090000|2022-07-01 01:31:30|98605.2|98555.2|98649.7|98524.1|98662.1|98571|98603.4|98515.3|57
1656639100000|2022-07-01 01:31:40|98649.9|98518.1|98601.9|98551.9|98649.9|98562.3|98599.4|98515.9|63
1656639110000|2022-07-01 01:31:50|98602|98552|98644.2|98513.2|98646.4|98557.8|98600.9|98511.2|42
1656639120000|2022-07-01 01:32:00|98603.8|98513.5|98596.9|98546.9|98603.8|98553.8|98596.5|98513.5|32
1656639130000|2022-07-01 01:32:10|98596.8|98546.8|98598|98548|98634|98551.8|98594.3|98492.1|42
1656639140000|2022-07-01 01:32:20|98634|98509|98599.3|98549.3|98639|98551.8|98592.5|98501.4|57
1656639150000|2022-07-01 01:32:30|98599.2|98549.2|98608.3|98558.3|98643.2|98558.3|98597.4|98517.5|52
1656639160000|2022-07-01 01:32:40|98606.5|98556.5|98620.5|98487.4|98650.3|98569.2|98585.7|98487.4|67
1656639170000|2022-07-01 01:32:50|98586.1|98536.1|98626.8|98484.1|98633.6|98536.1|98585|98478.8|65
1656639180000|2022-07-01 01:33:00|98627.7|98485.1|98612.7|98487|98629.8|98500.4|98612.7|98482|53
1656639190000|2022-07-01 01:33:10|98578.1|98528.1|98602.6|98471.9|98621.7|98528.1|98558.6|98468.3|56
1656639200000|2022-07-01 01:33:20|98610.3|98468.8|98614.7|98475.3|98615.1|98517.3|98562.1|98468.8|55
1656639210000|2022-07-01 01:33:30|98613.7|98475.5|98613.3|98478.9|98614.6|98482.6|98603.8|98473.5|49
1656639220000|2022-07-01 01:33:40|98613.4|98479|98564.4|98514.4|98615.7|98515.8|98563.5|98457.3|49
1656639230000|2022-07-01 01:33:50|98564.3|98514.3|98561.9|98511.9|98618.8|98516.1|98561.8|98471.9|52
1656639240000|2022-07-01 01:34:00|98561.8|98511.8|98602.3|98476.9|98613.6|98521.1|98559.8|98476.2|50
1656639250000|2022-07-01 01:34:10|98602.2|98477|98569.8|98519.8|98607.2|98521.1|98562.6|98475|42
1656639260000|2022-07-01 01:34:20|98569.5|98519.5|98563.1|98513.1|98605.1|98519.5|98552.8|98477.8|55
1656639270000|2022-07-01 01:34:30|98563.2|98513.2|98561.5|98511.5|98599.1|98513.2|98556.3|98463.7|37
1656639280000|2022-07-01 01:34:40|98560.3|98510.3|98567.4|98517.4|98567.4|98517.4|98557|98507|34
1656639290000|2022-07-01 01:34:50|98567.6|98517.6|98572|98522|98572.3|98522.3|98564.3|98514.3|40
1656639300000|2022-07-01 01:35:00|98571.3|98521.3|98572.9|98522.9|98575.9|98525.9|98569.6|98519.6|51
1656639310000|2022-07-01 01:35:10|98573.5|98523.5|98574.2|98524.2|98617.5|98526.2|98571.1|98484.2|38
1656639320000|2022-07-01 01:35:20|98574.4|98524.4|98619.4|98488.3|98620.8|98532.8|98572.9|98486.8|51
1656639330000|2022-07-01 01:35:30|98618.7|98491.5|98582.9|98532.9|98618.7|98538.5|98579.7|98491.5|45
1656639340000|2022-07-01 01:35:40|98582.7|98532.7|98618.9|98486.6|98629|98534.7|98573.8|98479.6|54
1656639350000|2022-07-01 01:35:50|98617|98485.8|98577.4|98527.4|98621.3|98529.3|98571.1|98484.7|51
1656639360000|2022-07-01 01:36:00|98577.5|98527.5|98572.3|98522.3|98618.8|98531|98572.1|98493.6|42
1656639370000|2022-07-01 01:36:10|98572.2|98522.2|98577.1|98527.1|98582.4|98532.4|98571.7|98521.7|44
1656639380000|2022-07-01 01:36:20|98578.3|98528.3|98578.4|98528.4|98611.5|98533|98573|98479|40
1656639390000|2022-07-01 01:36:30|98580.3|98530.3|98577.4|98527.4|98580.3|98530.3|98572|98522|50
1656639400000|2022-07-01 01:36:40|98578.6|98528.6|98580.8|98530.8|98585.3|98535.3|98570.9|98520.9|48
1656639410000|2022-07-01 01:36:50|98579.2|98529.2|98586|98536|98620.5|98537.7|98576.4|98489.4|50
1656639420000|2022-07-01 01:37:00|98586.1|98536.1|98584.7|98534.7|98594.6|98544.6|98584.1|98534.1|54
1656639430000|2022-07-01 01:37:10|98582.6|98532.6|98581.5|98531.5|98585.1|98535.1|98579.8|98529.8|57
1656639440000|2022-07-01 01:37:20|98580.5|98530.5|98586.8|98536.8|98590|98540|98580.5|98530.5|40
1656639450000|2022-07-01 01:37:30|98587|98537|98583.6|98533.6|98592.1|98542.1|98583.6|98533.6|26
1656639460000|2022-07-01 01:37:40|98583.5|98533.5|98587.4|98537.4|98631.2|98539.4|98581.9|98485.6|34
1656639470000|2022-07-01 01:37:50|98586.9|98536.9|98594.7|98544.7|98628.4|98546.5|98579.6|98502.9|63
1656639480000|2022-07-01 01:38:00|98594.5|98544.5|98618|98490.3|98625.6|98545.7|98577.1|98489.5|64
1656639490000|2022-07-01 01:38:10|98580.7|98530.7|98560.2|98510.2|98621.2|98530.7|98560.2|98476.7|59
1656639500000|2022-07-01 01:38:20|98564.6|98514.6|98560|98510|98564.9|98514.9|98558.1|98508.1|52
1656639510000|2022-07-01 01:38:30|98559.6|98509.6|98562.6|98512.6|98599|98515.7|98559.6|98470.9|38
1656639520000|2022-07-01 01:38:40|98562.7|98512.7|98561.2|98511.2|98568.7|98518.7|98560.5|98510.5|44
1656639530000|2022-07-01 01:38:50|98561.5|98511.5|98556.6|98506.6|98595.1|98512.3|98555.2|98468.4|48
1656639540000|2022-07-01 01:39:00|98556.4|98506.4|98564.7|98514.7|98603.7|98516.1|98554.8|98476.5|52
1656639550000|2022-07-01 01:39:10|98601.4|98476.2|98561.6|98511.6|98601.7|98514.2|98558|98471.5|50
1656639560000|2022-07-01 01:39:20|98561.7|98511.7|98556.8|98506.8|98562.5|98512.5|98555.4|98505.4|45
1656639570000|2022-07-01 01:39:30|98557|98507|98555.7|98505.7|98559|98509|98555.1|98505.1|41
1656639580000|2022-07-01 01:39:40|98555|98505|98551.7|98501.7|98556.4|98506.4|98547.9|98497.9|32
1656639590000|2022-07-01 01:39:50|98551.3|98501.3|98589|98456.2|98592.5|98501.3|98548.4|98452.1|30
1656639600000|2022-07-01 01:40:00|98590.2|98455.8|98553.3|98503.3|98593.2|98503.6|98547.8|98453.6|53
1656639610000|2022-07-01 01:40:10|98553.9|98503.9|98591.7|98466|98592|98506.2|98552.7|98463.5|45
1656639620000|2022-07-01 01:40:20|98591.4|98465.8|98546.4|98496.4|98592.6|98504.6|98546.3|98465.4|59
1656639630000|2022-07-01 01:40:30|98546.7|98496.7|98551.4|98501.4|98553.2|98503.2|98546.3|98496.3|57
1656639640000|2022-07-01 01:40:40|98551.5|98501.5|98592.1|98463.8|98592.1|98504.3|98551.5|98463.8|35
1656639650000|2022-07-01 01:40:50|98592.3|98463.6|98585.8|98460.2|98597.7|98506.3|98547.9|98454.4|59
1656639660000|2022-07-01 01:41:00|98551.2|98460|98551.5|98501.5|98589.3|98502.8|98549.4|98460|48
1656639670000|2022-07-01 01:41:10|98551.8|98501.8|98551.6|98501.6|98589|98501.8|98550.7|98462.5|37
1656639680000|2022-07-01 01:41:20|98551.8|98501.8|98546.2|98496.2|98588.2|98501.8|98546|98462.3|37
1656639690000|2022-07-01 01:41:30|98546.1|98496.1|98553.8|98503.8|98554.8|98504.8|98545.7|98495.7|42
1656639700000|2022-07-01 01:41:40|98553.5|98503.5|98547.6|98497.6|98594.4|98503.7|98547.6|98453|40
1656639710000|2022-07-01 01:41:50|98547.8|98497.8|98585.6|98457.8|98587.6|98499.7|98546.7|98457.4|51
1656639720000|2022-07-01 01:42:00|98586.7|98457|98545.5|98495.5|98586.8|98498.3|98544.9|98457|32
1656639730000|2022-07-01 01:42:10|98544.7|98494.7|98551.2|98501.2|98590.5|98502.9|98544.5|98463|47
1656639740000|2022-07-01 01:42:20|98550.8|98500.8|98552.9|98502.9|98552.9|98502.9|98547.3|98497.3|45
1656639750000|2022-07-01 01:42:30|98553.5|98503.5|98555.5|98505.5|98557.2|98507.2|98551.9|98501.9|62
1656639760000|2022-07-01 01:42:40|98555.7|98505.7|98560.7|98510.7|98595.4|98513.5|98555.3|98469.2|47
1656639770000|2022-07-01 01:42:50|98560.4|98510.4|98563.7|98513.7|98597.2|98515.6|98558|98470.8|51
1656639780000|2022-07-01 01:43:00|98563.3|98513.3|98572.9|98522.9|98610|98525.9|98563.3|98479.9|64
1656639790000|2022-07-01 01:43:10|98618.6|98473.8|98611.7|98484.6|98618.6|98526.3|98573.2|98473.8|53
1656639800000|2022-07-01 01:43:20|98612.4|98483.5|98575.3|98525.3|98615.9|98529|98572.5|98483.4|43
1656639810000|2022-07-01 01:43:30|98576.1|98526.1|98578.1|98528.1|98616.6|98531.6|98574.6|98484.1|37
1656639820000|2022-07-01 01:43:40|98579.1|98529.1|98616.4|98488.7|98623.5|98529.7|98577.1|98482|50
1656639830000|2022-07-01 01:43:50|98617.9|98488.6|98627.9|98495.9|98628.9|98532.3|98578.2|98488.5|52
1656639840000|2022-07-01 01:44:00|98628.8|98494.7|98578.9|98528.9|98628.8|98532.8|98578.6|98487.2|66
1656639850000|2022-07-01 01:44:10|98578.6|98528.6|98577.2|98527.2|98619.4|98531.3|98577.2|98488|45
1656639860000|2022-07-01 01:44:20|98577.3|98527.3|98617|98485.9|98620.7|98531.4|98577.3|98485.9|31
1656639870000|2022-07-01 01:44:30|98616.7|98486|98609.2|98476.5|98617|98525.2|98568.1|98463.2|45
1656639880000|2022-07-01 01:44:40|98609|98476.2|98610.6|98485.6|98610.6|98525.4|98566.5|98472.1|39
1656639890000|2022-07-01 01:44:50|98574.1|98524.1|98575.3|98525.3|98611.5|98525.7|98572.7|98483.3|32
1656639900000|2022-07-01 01:45:00|98575.7|98525.7|98605.3|98476.3|98607.1|98526.2|98568.3|98476.3|55
1656639910000|2022-07-01 01:45:10|98604.9|98478.2|98555.8|98505.8|98606.7|98516.8|98553.2|98467.8|57
1656639920000|2022-07-01 01:45:20|98555.7|98505.7|98547.6|98497.6|98586.9|98507.9|98547.4|98456.6|47
1656639930000|2022-07-01 01:45:30|98586.8|98456.6|98546.4|98496.4|98586.8|98501.8|98546.4|98456.6|32
1656639940000|2022-07-01 01:45:40|98546.1|98496.1|98544.9|98494.9|98585.4|98499|98544.1|98455.8|47
1656639950000|2022-07-01 01:45:50|98544.4|98494.4|98582.5|98454.3|98583|98499.1|98541|98451.7|49
1656639960000|2022-07-01 01:46:00|98582.4|98494.9|98546.2|98496.2|98582.4|98496.6|98541.6|98491.6|48
1656639970000|2022-07-01 01:46:10|98546.4|98496.4|98588.2|98460.5|98588.2|98500.7|98544.9|98460.5|36
1656639980000|2022-07-01 01:46:20|98548.8|98498.8|98545.7|98495.7|98588.2|98499.4|98545.3|98457.8|46
1656639990000|2022-07-01 01:46:30|98583.4|98457.7|98553.7|98503.7|98584.1|98506.2|98548.9|98456.6|39
1656640000000|2022-07-01 01:46:40|98553.4|98503.4|98553.4|98503.4|98592|98504.7|98552.8|98463.5|35
1656640010000|2022-07-01 01:46:50|98591.5|98465|98596.6|98469.8|98597.4|98508.7|98552.8|98464.6|40
1656640020000|2022-07-01 01:47:00|98596.8|98469.7|98603.2|98465.8|98603.2|98515.7|98557.9|98463.4|64
1656640030000|2022-07-01 01:47:10|98604.1|98464.5|98600.7|98470.5|98604.4|98470.5|98595.9|98462.7|44
1656640040000|2022-07-01 01:47:20|98599.5|98471.3|98597.1|98464.7|98603.5|98471.3|98594.9|98463.5|49
1656640050000|2022-07-01 01:47:30|98597.2|98465.2|98603.9|98470.7|98606.3|98472.6|98597.2|98464.8|55
1656640060000|2022-07-01 01:47:40|98604.4|98471.1|98556.4|98506.4|98606.3|98506.6|98554.6|98461.5|50
1656640070000|2022-07-01 01:47:50|98556.6|98506.6|98552.6|98502.6|98597.1|98506.6|98551.9|98463|38
1656640080000|2022-07-01 01:48:00|98553.2|98503.2|98554|98504|98590.7|98504.6|98550.8|98463.9|50
1656640090000|2022-07-01 01:48:10|98553.9|98503.9|98556.3|98506.3|98558.9|98508.9|98553|98503|41
1656640100000|2022-07-01 01:48:20|98556.2|98506.2|98541.2|98491.2|98590.7|98506.2|98541|98448.4|46
1656640110000|2022-07-01 01:48:30|98541|98491|98584|98456.2|98584.1|98495.5|98540.3|98456.1|48
1656640120000|2022-07-01 01:48:40|98583.9|98455.8|98542.7|98492.7|98584|98494.1|98541.9|98455.6|27
1656640130000|2022-07-01 01:48:50|98544|98494|98552.6|98502.6|98594.6|98503|98542.7|98455.9|46
1656640140000|2022-07-01 01:49:00|98552|98502|98549.1|98499.1|98595.1|98505.1|98549.1|98462.3|54
1656640150000|2022-07-01 01:49:10|98549.3|98499.3|98582.4|98443.2|98586|98500.3|98539.3|98443.2|53
1656640160000|2022-07-01 01:49:20|98584.9|98440.2|98577.3|98450.8|98585.4|98490.8|98540.1|98439.5|42
1656640170000|2022-07-01 01:49:30|98577.1|98450.7|98541.1|98491.1|98582.6|98491.8|98538.1|98449.6|56
1656640180000|2022-07-01 01:49:40|98541.2|98491.2|98542.7|98492.7|98543.4|98493.4|98539|98489|49
1656640190000|2022-07-01 01:49:50|98541.7|98491.7|98589.9|98450.9|98593.5|98492.2|98538.1|98448.5|45
1656640200000|2022-07-01 01:50:00|98591.6|98449.9|98547.4|98497.4|98591.6|98501.7|98546.1|98449.9|58
1656640210000|2022-07-01 01:50:10|98547.5|98497.5|98555.5|98505.5|98586.7|98505.9|98545.5|98458.9|46
1656640220000|2022-07-01 01:50:20|98555.7|98505.7|98560.8|98510.8|98597.6|98511.6|98555|98467.7|39
1656640230000|2022-07-01 01:50:30|98597.4|98468|98599|98469.6|98607.1|98513|98557.4|98467.1|38
1656640240000|2022-07-01 01:50:40|98598.8|98469.8|98562.4|98512.4|98601.1|98514.9|98561.8|98469.8|38
1656640250000|2022-07-01 01:50:50|98562.3|98512.3|98566|98516|98567.9|98517.9|98562.3|98512.3|40
1656640260000|2022-07-01 01:51:00|98565.9|98515.9|98564.7|98514.7|98601.9|98515.9|98562.6|98474.1|42
1656640270000|2022-07-01 01:51:10|98565.3|98515.3|98599.4|98465.7|98616|98515.3|98565.2|98455.8|53
1656640280000|2022-07-01 01:51:20|98598|98464.6|98601.4|98467.3|98603.8|98509.6|98551.7|98458.8|69
1656640290000|2022-07-01 01:51:30|98603.2|98470.4|98605.7|98468.2|98608.5|98472.5|98602.1|98467.2|47
1656640300000|2022-07-01 01:51:40|98606.5|98467.3|98600.8|98465.8|98606.5|98469.1|98600|98465.1|48
1656640310000|2022-07-01 01:51:50|98600.9|98465.3|98607.2|98473.1|98607.2|98473.1|98596.4|98457.5|40
1656640320000|2022-07-01 01:52:00|98607.1|98472.9|98605.6|98470.3|98612.1|98473.4|98597.3|98466.1|56
1656640330000|2022-07-01 01:52:10|98604|98472.3|98606.5|98466.2|98612.3|98474.8|98595.9|98461.6|46
1656640340000|2022-07-01 01:52:20|98607.2|98465|98560.6|98510.6|98607.3|98511.4|98560|98462.6|52
1656640350000|2022-07-01 01:52:30|98598.8|98472.6|98591.3|98460.2|98602.6|98507.5|98549.8|98459.3|45
1656640360000|2022-07-01 01:52:40|98591.4|98455.4|98585.2|98457.3|98598.1|98501|98543.9|98453|50
1656640370000|2022-07-01 01:52:50|98585|98457.2|98541.2|98491.2|98589.7|98493.8|98541.1|98448.6|47
1656640380000|2022-07-01 01:53:00|98541.4|98491.4|98540.5|98490.5|98579.1|98491.8|98539.1|98452.8|45
1656640390000|2022-07-01 01:53:10|98540.6|98490.6|98539|98489|98578|98491.9|98539|98452.6|36
1656640400000|2022-07-01 01:53:20|98539.1|98489.1|98586.6|98447.5|98586.7|98492.4|98539.1|98447.5|45
1656640410000|2022-07-01 01:53:30|98588.1|98446.3|98592.5|98455.5|98592.5|98455.5|98584.8|98446.3|41
1656640420000|2022-07-01 01:53:40|98592.6|98455.4|98586.4|98460.9|98592.6|98499|98541.7|98452.5|55
1656640430000|2022-07-01 01:53:50|98548.1|98498.1|98586.5|98460.7|98588.1|98498.2|98547.3|98457.2|27
1656640440000|2022-07-01 01:54:00|98586.6|98460.9|98586.6|98458.3|98586.8|98499.2|98544.1|98457.1|51
1656640450000|2022-07-01 01:54:10|98586.7|98458.8|98549.1|98499.1|98597.3|98500.3|98549.1|98457.5|36
1656640460000|2022-07-01 01:54:20|98587.4|98458.9|98546.2|98496.2|98594|98497|98544.7|98450.2|35
1656640470000|2022-07-01 01:54:30|98584.2|98458.8|98552.8|98502.8|98590.5|98502.8|98546|98454.9|53
1656640480000|2022-07-01 01:54:40|98552.2|98502.2|98593.6|98457.2|98596.5|98505.8|98550.4|98452.4|38
1656640490000|2022-07-01 01:54:50|98594.7|98454.9|98560.2|98510.2|98596.4|98511.2|98554.8|98454.5|29
1656640500000|2022-07-01 01:55:00|98597|98470.1|98557.3|98507.3|98597|98510.9|98556.1|98470.1|41
1656640510000|2022-07-01 01:55:10|98557.2|98507.2|98560.8|98510.8|98591.6|98511.1|98553.7|98465.7|38
1656640520000|2022-07-01 01:55:20|98561.4|98511.4|98592.2|98465.9|98592.6|98511.7|98553.3|98461.8|52
1656640530000|2022-07-01 01:55:30|98596.3|98466.3|98592.3|98463.3|98597.8|98505.7|98550.8|98459.7|47
1656640540000|2022-07-01 01:55:40|98591.9|98462.9|98555.2|98505.2|98591.9|98506.9|98551.1|98461.7|49
1656640550000|2022-07-01 01:55:50|98555.3|98505.3|98594.7|98461.8|98600.5|98509.8|98554.7|98459|43
1656640560000|2022-07-01 01:56:00|98594.6|98461.6|98593|98457.6|98595.4|98507.1|98552.3|98452.1|42
1656640570000|2022-07-01 01:56:10|98591.2|98461.6|98591.4|98457.8|98593.2|98502.5|98550.7|98455.3|25
1656640580000|2022-07-01 01:56:20|98591.9|98457.3|98555|98505|98592.8|98508.7|98551.6|98455.4|58
1656640590000|2022-07-01 01:56:30|98555.2|98505.2|98552.8|98502.8|98595.1|98506.9|98552|98459.8|44
1656640600000|2022-07-01 01:56:40|98554.8|98504.8|98589.3|98458.6|98596.2|98504.8|98550.5|98453.1|45
1656640610000|2022-07-01 01:56:50|98589.1|98458.5|98555.4|98505.4|98589.7|98505.4|98552.2|98454.8|54
1656640620000|2022-07-01 01:57:00|98554.9|98504.9|98554.6|98504.6|98595.7|98507.2|98550.4|98461.4|58
1656640630000|2022-07-01 01:57:10|98554.5|98504.5|98549.6|98499.6|98593.8|98505.2|98548.3|98458.9|68
1656640640000|2022-07-01 01:57:20|98549.3|98499.3|98550.9|98500.9|98587.7|98501.2|98548.1|98458.6|40
1656640650000|2022-07-01 01:57:30|98587.8|98462.6|98551|98501|98589.2|98502.5|98546.7|98459.2|50
1656640660000|2022-07-01 01:57:40|98550|98500|98553.9|98503.9|98596.1|98511.1|98547.3|98459.3|55
1656640670000|2022-07-01 01:57:50|98556.3|98506.3|98549.4|98499.4|98592.9|98506.3|98546.8|98456.6|60
1656640680000|2022-07-01 01:58:00|98547.5|98497.5|98548.6|98498.6|98586.7|98502.9|98547.1|98456.1|54
1656640690000|2022-07-01 01:58:10|98548.7|98498.7|98548.8|98498.8|98589.5|98502.9|98544.3|98448.5|65
1656640700000|2022-07-01 01:58:20|98547.6|98497.6|98544.6|98494.6|98550.9|98500.9|98543.1|98493.1|57
1656640710000|2022-07-01 01:58:30|98545.6|98495.6|98543.6|98493.6|98546.1|98496.1|98543.5|98493.5|32
1656640720000|2022-07-01 01:58:40|98543.5|98493.5|98543|98493|98544.5|98494.5|98542.1|98492.1|47
1656640730000|2022-07-01 01:58:50|98542.8|98492.8|98540.8|98490.8|98544.9|98494.9|98538.8|98488.8|49
1656640740000|2022-07-01 01:59:00|98540.6|98490.6|98549.8|98499.8|98550.5|98500.5|98540.2|98490.2|49
1656640750000|2022-07-01 01:59:10|98548.9|98498.9|98547.8|98497.8|98549.4|98499.4|98544.8|98494.8|46
1656640760000|2022-07-01 01:59:20|98547|98497|98533|98483|98547.5|98497.5|98533|98483|36
1656640770000|2022-07-01 01:59:30|98534.7|98484.7|98535.4|98485.4|98542.4|98492.4|98521.9|98471.9|65
1656640780000|2022-07-01 01:59:40|98535.5|98485.5|98540.1|98490.1|98540.4|98490.4|98534.4|98484.4|51
1656640790000|2022-07-01 01:59:50|98539.9|98489.9|98537|98487|98540.3|98490.3|98535|98485|21
1656640800000|2022-07-01 02:00:00|98536.6|98486.6|98547|98497|98553.1|98503.1|98536.6|98486.6|67
1656640810000|2022-07-01 02:00:10|98546.9|98496.9|98550.1|98500.1|98558.2|98508.2|98546.5|98496.5|60
1656640820000|2022-07-01 02:00:20|98550.9|98500.9|98550.9|98500.9|98554.1|98504.1|98549.4|98499.4|46
1656640830000|2022-07-01 02:00:30|98551.2|98501.2|98556.9|98506.9|98558.7|98508.7|98549.5|98499.5|47
1656640840000|2022-07-01 02:00:40|98556.7|98506.7|98556.8|98506.8|98560.5|98510.5|98552.9|98502.9|63
1656640850000|2022-07-01 02:00:50|98555.8|98505.8|98547.7|98497.7|98557.6|98507.6|98545.6|98495.6|54
1656640860000|2022-07-01 02:01:00|98546.7|98496.7|98533.6|98483.6|98549.7|98499.7|98533.5|98483.5|62
1656640870000|2022-07-01 02:01:10|98534.1|98484.1|98527|98477|98537|98487|98524.4|98474.4|64
1656640880000|2022-07-01 02:01:20|98524.4|98474.4|98527.7|98477.7|98534.5|98484.5|98522.6|98472.6|54
1656640890000|2022-07-01 02:01:30|98528|98478|98536.4|98486.4|98536.4|98486.4|98527.7|98477.7|60
1656640900000|2022-07-01 02:01:40|98536.7|98486.7|98544.7|98494.7|98550.9|98500.9|98535.7|98485.7|48
1656640910000|2022-07-01 02:01:50|98544.5|98494.5|98546.2|98496.2|98548.4|98498.4|98543.5|98493.5|40
1656640920000|2022-07-01 02:02:00|98546.4|98496.4|98542|98492|98546.8|98496.8|98532.1|98482.1|57
1656640930000|2022-07-01 02:02:10|98541.5|98491.5|98540.4|98490.4|98544|98494|98528.6|98478.6|58
1656640940000|2022-07-01 02:02:20|98540.7|98490.7|98545.2|98495.2|98545.6|98495.6|98537.4|98487.4|52
1656640950000|2022-07-01 02:02:30|98544.6|98494.6|98554.2|98504.2|98556.8|98506.8|98544.6|98494.6|54
1656640960000|2022-07-01 02:02:40|98554.5|98504.5|98546.7|98496.7|98554.5|98504.5|98544.7|98494.7|58
1656640970000|2022-07-01 02:02:50|98548.3|98498.3|98553.9|98503.9|98554.2|98504.2|98546.8|98496.8|51
1656640980000|2022-07-01 02:03:00|98554|98504|98553.4|98503.4|98554.8|98504.8|98547.4|98497.4|47
1656640990000|2022-07-01 02:03:10|98553.3|98503.3|98553.1|98503.1|98561.2|98511.2|98551.8|98501.8|41
1656641000000|2022-07-01 02:03:20|98553.8|98503.8|98545.6|98495.6|98553.8|98503.8|98541.9|98491.9|62
1656641010000|2022-07-01 02:03:30|98545.7|98495.7|98541.3|98491.3|98546.6|98496.6|98538.1|98488.1|42
1656641020000|2022-07-01 02:03:40|98541.5|98491.5|98548|98498|98548.8|98498.8|98541.5|98491.5|46
1656641030000|2022-07-01 02:03:50|98550|98500|98540.6|98490.6|98552.9|98502.9|98540.6|98490.6|42
1656641040000|2022-07-01 02:04:00|98541.3|98491.3|98550.5|98500.5|98550.5|98500.5|98541.3|98491.3|39
1656641050000|2022-07-01 02:04:10|98550.4|98500.4|98547.6|98497.6|98551|98501|98547.6|98497.6|31
1656641060000|2022-07-01 02:04:20|98549.8|98499.8|98544|98494|98549.8|98499.8|98542.2|98492.2|55
1656641070000|2022-07-01 02:04:30|98544.1|98494.1|98541.5|98491.5|98544.5|98494.5|98538.7|98488.7|42
1656641080000|2022-07-01 02:04:40|98541.4|98491.4|98543.1|98493.1|98547.1|98497.1|98540.9|98490.9|31
1656641090000|2022-07-01 02:04:50|98541.2|98491.2|98545.5|98495.5|98550.5|98500.5|98539.3|98489.3|41
1656641100000|2022-07-01 02:05:00|98545.8|98495.8|98546|98496|98549.1|98499.1|98541|98491|43
1656641110000|2022-07-01 02:05:10|98543.3|98493.3|98543.3|98493.3|98546.8|98496.8|98541.3|98491.3|45
1656641120000|2022-07-01 02:05:20|98542.5|98492.5|98547.3|98497.3|98549.6|98499.6|98539.4|98489.4|51
1656641130000|2022-07-01 02:05:30|98547.4|98497.4|98552.6|98502.6|98553.9|98503.9|98546.9|98496.9|39
1656641140000|2022-07-01 02:05:40|98551.1|98501.1|98552.2|98502.2|98556|98506|98546.8|98496.8|40
1656641150000|2022-07-01 02:05:50|98552|98502|98553.7|98503.7|98560.3|98510.3|98551|98501|44
1656641160000|2022-07-01 02:06:00|98555.8|98505.8|98554.7|98504.7|98556.9|98506.9|98549.6|98499.6|54
1656641170000|2022-07-01 02:06:10|98554.1|98504.1|98548|98498|98554.3|98504.3|98548|98498|28
1656641180000|2022-07-01 02:06:20|98548.3|98498.3|98552.8|98502.8|98556.2|98506.2|98543.7|98493.7|44
1656641190000|2022-07-01 02:06:30|98551.5|98501.5|98554.4|98504.4|98555.1|98505.1|98550.6|98500.6|42
1656641200000|2022-07-01 02:06:40|98554.6|98504.6|98547.9|98497.9|98554.6|98504.6|98547|98497|34
1656641210000|2022-07-01 02:06:50|98544.9|98494.9|98548.2|98498.2|98552.8|98502.8|98544.6|98494.6|39
1656641220000|2022-07-01 02:07:00|98547.7|98497.7|98545.9|98495.9|98552.1|98502.1|98545.9|98495.9|32
1656641230000|2022-07-01 02:07:10|98544.9|98494.9|98543.4|98493.4|98548.1|98498.1|98542.8|98492.8|29
1656641240000|2022-07-01 02:07:20|98546.2|98496.2|98540.7|98490.7|98546.2|98496.2|98540.7|98490.7|44
1656641250000|2022-07-01 02:07:30|98537.9|98487.9|98536.6|98486.6|98544.9|98494.9|98534.1|98484.1|52
1656641260000|2022-07-01 02:07:40|98537.5|98487.5|98541.8|98491.8|98544.2|98494.2|98537.5|98487.5|38
1656641270000|2022-07-01 02:07:50|98543|98493|98541.6|98491.6|98544|98494|98536.6|98486.6|46
1656641280000|2022-07-01 02:08:00|98541.8|98491.8|98542.5|98492.5|98543.9|98493.9|98540.9|98490.9|44
1656641290000|2022-07-01 02:08:10|98542.8|98492.8|98544.5|98494.5|98546.8|98496.8|98542.5|98492.5|36
1656641300000|2022-07-01 02:08:20|98543.3|98493.3|98545.2|98495.2|98545.2|98495.2|98542|98492|19
1656641310000|2022-07-01 02:08:30|98544|98494|98541.5|98491.5|98548.5|98498.5|98541|98491|34
1656641320000|2022-07-01 02:08:40|98547.5|98497.5|98541.2|98491.2|98548.4|98498.4|98540.9|98490.9|51
1656641330000|2022-07-01 02:08:50|98541.4|98491.4|98544.3|98494.3|98546.1|98496.1|98541.1|98491.1|31
1656641340000|2022-07-01 02:09:00|98537.1|98487.1|98548.6|98498.6|98549.2|98499.2|98537.1|98487.1|43
1656641350000|2022-07-01 02:09:10|98541.8|98491.8|98548.6|98498.6|98551|98501|98541.8|98491.8|44
1656641360000|2022-07-01 02:09:20|98547.6|98497.6|98550.3|98500.3|98550.5|98500.5|98543.9|98493.9|26
1656641370000|2022-07-01 02:09:30|98546.6|98496.6|98542.9|98492.9|98548.6|98498.6|98541.4|98491.4|36
1656641380000|2022-07-01 02:09:40|98542.7|98492.7|98543.6|98493.6|98551.5|98501.5|98539.5|98489.5|49
1656641390000|2022-07-01 02:09:50|98544.1|98494.1|98547.7|98497.7|98549.9|98499.9|98543.3|98493.3|33
1656641400000|2022-07-01 02:10:00|98545.7|98495.7|98539.8|98489.8|98548.5|98498.5|98539.8|98489.8|57
1656641410000|2022-07-01 02:10:10|98541.7|98491.7|98541.8|98491.8|98542|98492|98539.3|98489.3|24
1656641420000|2022-07-01 02:10:20|98541.7|98491.7|98544.4|98494.4|98544.8|98494.8|98540|98490|24
1656641430000|2022-07-01 02:10:30|98545|98495|98542.1|98492.1|98545|98495|98541|98491|18
1656641440000|2022-07-01 02:10:40|98543.1|98493.1|98540.7|98490.7|98544.5|98494.5|98537|98487|25
1656641450000|2022-07-01 02:10:50|98540.5|98490.5|98545.8|98495.8|98546.6|98496.6|98538.9|98488.9|30
1656641460000|2022-07-01 02:11:00|98545.6|98495.6|98540.4|98490.4|98547.3|98497.3|98540.4|98490.4|31
1656641470000|2022-07-01 02:11:10|98540.5|98490.5|98538.3|98488.3|98543|98493|98537.3|98487.3|40
1656641480000|2022-07-01 02:11:20|98537.5|98487.5|98532.8|98482.8|98540.1|98490.1|98532.8|98482.8|28
1656641490000|2022-07-01 02:11:30|98530.1|98480.1|98535|98485|98537.8|98487.8|98529.8|98479.8|39
1656641500000|2022-07-01 02:11:40|98535.2|98485.2|98536|98486|98536.6|98486.6|98531.8|98481.8|27
1656641510000|2022-07-01 02:11:50|98536.2|98486.2|98537.7|98487.7|98540.7|98490.7|98534.4|98484.4|45
1656641520000|2022-07-01 02:12:00|98537.6|98487.6|98536.7|98486.7|98540.2|98490.2|98536.2|98486.2|38
1656641530000|2022-07-01 02:12:10|98536.9|98486.9|98536.4|98486.4|98537.6|98487.6|98535.3|98485.3|26
1656641540000|2022-07-01 02:12:20|98535.9|98485.9|98531.2|98481.2|98537.2|98487.2|98528.6|98478.6|45
1656641550000|2022-07-01 02:12:30|98531.3|98481.3|98532.7|98482.7|98535.3|98485.3|98531.3|98481.3|41
1656641560000|2022-07-01 02:12:40|98532.6|98482.6|98535.7|98485.7|98536.6|98486.6|98532.6|98482.6|29
1656641570000|2022-07-01 02:12:50|98535.8|98485.8|98536|98486|98537.9|98487.9|98535.3|98485.3|28
1656641580000|2022-07-01 02:13:00|98535.8|98485.8|98532.9|98482.9|98538.2|98488.2|98532.3|98482.3|34
1656641590000|2022-07-01 02:13:10|98532.6|98482.6|98529.1|98479.1|98534.4|98484.4|98523.9|98473.9|53
1656641600000|2022-07-01 02:13:20|98528.5|98478.5|98526.6|98476.6|98531.3|98481.3|98526.6|98476.6|46
1656641610000|2022-07-01 02:13:30|98526.7|98476.7|98535.4|98485.4|98535.4|98485.4|98523.8|98473.8|57
1656641620000|2022-07-01 02:13:40|98532.7|98482.7|98535.9|98485.9|98535.9|98485.9|98531.7|98481.7|47
1656641630000|2022-07-01 02:13:50|98536.3|98486.3|98536.1|98486.1|98536.3|98486.3|98533.1|98483.1|39
1656641640000|2022-07-01 02:14:00|98535.8|98485.8|98537.7|98487.7|98540.7|98490.7|98535.4|98485.4|38
1656641650000|2022-07-01 02:14:10|98537.8|98487.8|98548.3|98498.3|98550.3|98500.3|98537.4|98487.4|47
1656641660000|2022-07-01 02:14:20|98549.1|98499.1|98552.9|98502.9|98553.6|98503.6|98548.4|98498.4|33
1656641670000|2022-07-01 02:14:30|98552.3|98502.3|98553.2|98503.2|98556.6|98506.6|98551.9|98501.9|38
1656641680000|2022-07-01 02:14:40|98552.4|98502.4|98554.9|98504.9|98557.6|98507.6|98551.2|98501.2|38
1656641690000|2022-07-01 02:14:50|98557.8|98507.8|98556.5|98506.5|98558.3|98508.3|98555.3|98505.3|25
1656641700000|2022-07-01 02:15:00|98556.4|98506.4|98553.5|98503.5|98557|98507|98552.6|98502.6|34
1656641710000|2022-07-01 02:15:10|98553.8|98503.8|98554.4|98504.4|98558|98508|98552.6|98502.6|32
1656641720000|2022-07-01 02:15:20|98555.1|98505.1|98552.4|98502.4|98556.7|98506.7|98551.8|98501.8|39
1656641730000|2022-07-01 02:15:30|98552.2|98502.2|98551.5|98501.5|98552.6|98502.6|98551.3|98501.3|13
1656641740000|2022-07-01 02:15:40|98552.1|98502.1|98553.3|98503.3|98553.3|98503.3|98551.2|98501.2|19
1656641750000|2022-07-01 02:15:50|98553.1|98503.1|98552.2|98502.2|98553.8|98503.8|98550.2|98500.2|28
1656641760000|2022-07-01 02:16:00|98549.6|98499.6|98551|98501|98553.5|98503.5|98549.3|98499.3|46
1656641770000|2022-07-01 02:16:10|98551.3|98501.3|98550.7|98500.7|98552.9|98502.9|98549.8|98499.8|51
1656641780000|2022-07-01 02:16:20|98551.5|98501.5|98554.5|98504.5|98554.7|98504.7|98549.5|98499.5|33
1656641790000|2022-07-01 02:16:30|98556|98506|98553.3|98503.3|98556.5|98506.5|98551.4|98501.4|40
1656641800000|2022-07-01 02:16:40|98552.3|98502.3|98557.8|98507.8|98557.8|98507.8|98549.3|98499.3|44
1656641810000|2022-07-01 02:16:50|98557.1|98507.1|98562.4|98512.4|98568|98518|98556.4|98506.4|27
1656641820000|2022-07-01 02:17:00|98561.9|98511.9|98561.8|98511.8|98563.4|98513.4|98560.4|98510.4|20
1656641830000|2022-07-01 02:17:10|98561.9|98511.9|98560.2|98510.2|98562.5|98512.5|98558|98508|36
1656641840000|2022-07-01 02:17:20|98560.1|98510.1|98568.2|98518.2|98579.3|98529.3|98560.1|98510.1|28
1656641850000|2022-07-01 02:17:30|98570.5|98520.5|98573.1|98523.1|98581.2|98531.2|98566.1|98516.1|21
1656641860000|2022-07-01 02:17:40|98570.4|98520.4|98568.7|98518.7|98573.5|98523.5|98564.6|98514.6|23
1656641870000|2022-07-01 02:17:50|98568.6|98518.6|98573.2|98523.2|98574.9|98524.9|98562.9|98512.9|26
1656641880000|2022-07-01 02:18:00|98573.3|98523.3|98575.1|98525.1|98579.5|98529.5|98569.3|98519.3|37
1656641890000|2022-07-01 02:18:10|98579.1|98529.1|98566.6|98516.6|98579.1|98529.1|98558.9|98508.9|43
1656641900000|2022-07-01 02:18:20|98569.3|98519.3|98566.2|98516.2|98569.6|98519.6|98566.1|98516.1|32
1656641910000|2022-07-01 02:18:30|98565.1|98515.1|98568.7|98518.7|98571.5|98521.5|98565.1|98515.1|34
1656641920000|2022-07-01 02:18:40|98568.4|98518.4|98567.4|98517.4|98572.5|98522.5|98565.2|98515.2|34
1656641930000|2022-07-01 02:18:50|98567.7|98517.7|98568.5|98518.5|98573|98523|98563|98513|33
1656641940000|2022-07-01 02:19:00|98568.7|98518.7|98558.4|98508.4|98569.4|98519.4|98558.4|98508.4|44
1656641950000|2022-07-01 02:19:10|98558.9|98508.9|98558.9|98508.9|98561.2|98511.2|98557.4|98507.4|29
1656641960000|2022-07-01 02:19:20|98559.2|98509.2|98563.3|98513.3|98563.4|98513.4|98559.2|98509.2|30
1656641970000|2022-07-01 02:19:30|98563.2|98513.2|98561.7|98511.7|98565.7|98515.7|98558.8|98508.8|43
1656641980000|2022-07-01 02:19:40|98560.7|98510.7|98563|98513|98565.7|98515.7|98558.1|98508.1|42
1656641990000|2022-07-01 02:19:50|98562.3|98512.3|98552.3|98502.3|98564.2|98514.2|98547.1|98497.1|42
1656642000000|2022-07-01 02:20:00|98553.6|98503.6|98555.5|98505.5|98593.4|98512|98553.1|98466.1|42
1656642010000|2022-07-01 02:20:10|98558.4|98508.4|98565.9|98515.9|98566.7|98516.7|98557.7|98507.7|44
1656642020000|2022-07-01 02:20:20|98566.1|98516.1|98566.5|98516.5|98568|98518|98556.4|98506.4|28
1656642030000|2022-07-01 02:20:30|98567|98517|98564.9|98514.9|98567.7|98517.7|98564.9|98514.9|26
1656642040000|2022-07-01 02:20:40|98564.6|98514.6|98569.5|98519.5|98571.3|98521.3|98564.3|98514.3|20
1656642050000|2022-07-01 02:20:50|98569.4|98519.4|98569.8|98519.8|98569.8|98519.8|98566.3|98516.3|30
1656642060000|2022-07-01 02:21:00|98569.5|98519.5|98571.9|98521.9|98575|98525|98568.8|98518.8|18
1656642070000|2022-07-01 02:21:10|98573.3|98523.3|98574.5|98524.5|98576.6|98526.6|98572.8|98522.8|26
1656642080000|2022-07-01 02:21:20|98574.3|98524.3|98573|98523|98576.1|98526.1|98566.9|98516.9|42
1656642090000|2022-07-01 02:21:30|98573.4|98523.4|98573.4|98523.4|98575.2|98525.2|98573.4|98523.4|20
1656642100000|2022-07-01 02:21:40|98574.4|98524.4|98573.1|98523.1|98576.6|98526.6|98571.5|98521.5|22
1656642110000|2022-07-01 02:21:50|98571.9|98521.9|98572.8|98522.8|98574|98524|98571.9|98521.9|11
1656642120000|2022-07-01 02:22:00|98571.4|98521.4|98573.8|98523.8|98573.9|98523.9|98571.4|98521.4|26
1656642130000|2022-07-01 02:22:10|98573.9|98523.9|98564.7|98514.7|98577.1|98527.1|98559.7|98509.7|28
1656642140000|2022-07-01 02:22:20|98565.4|98515.4|98565.1|98515.1|98565.6|98515.6|98564.2|98514.2|20
1656642150000|2022-07-01 02:22:30|98565.6|98515.6|98557.6|98507.6|98566.6|98516.6|98557.6|98507.6|20
1656642160000|2022-07-01 02:22:40|98559.1|98509.1|98561.3|98511.3|98565.3|98515.3|98553.9|98503.9|43
1656642170000|2022-07-01 02:22:50|98561.4|98511.4|98562.9|98512.9|98563.1|98513.1|98555.8|98505.8|28
1656642180000|2022-07-01 02:23:00|98562.5|98512.5|98560.6|98510.6|98563.9|98513.9|98555.3|98505.3|46
1656642190000|2022-07-01 02:23:10|98560.7|98510.7|98566.6|98516.6|98569.2|98519.2|98553.2|98503.2|48
1656642200000|2022-07-01 02:23:20|98563.2|98513.2|98560.5|98510.5|98603.9|98517.1|98558.5|98476|51
1656642210000|2022-07-01 02:23:30|98564.5|98514.5|98557.5|98507.5|98573.3|98523.3|98556.6|98506.6|66
1656642220000|2022-07-01 02:23:40|98557.3|98507.3|98564.8|98514.8|98571.9|98521.9|98557.3|98507.3|60
1656642230000|2022-07-01 02:23:50|98559.2|98509.2|98563.9|98513.9|98564.6|98514.6|98559.1|98509.1|47
1656642240000|2022-07-01 02:24:00|98563.8|98513.8|98563.6|98513.6|98569.4|98519.4|98561.7|98511.7|55
1656642250000|2022-07-01 02:24:10|98565.5|98515.5|98563.7|98513.7|98566.6|98516.6|98556.5|98506.5|61
1656642260000|2022-07-01 02:24:20|98564.1|98514.1|98558.4|98508.4|98565.8|98515.8|98556|98506|48
1656642270000|2022-07-01 02:24:30|98557.3|98507.3|98564.3|98514.3|98565.2|98515.2|98557.3|98507.3|40
1656642280000|2022-07-01 02:24:40|98564.7|98514.7|98569.5|98519.5|98569.8|98519.8|98563.4|98513.4|27
1656642290000|2022-07-01 02:24:50|98569.8|98519.8|98565.5|98515.5|98569.8|98519.8|98558.3|98508.3|23
1656642300000|2022-07-01 02:25:00|98565.9|98515.9|98561.6|98511.6|98567.3|98517.3|98558.7|98508.7|23
1656642310000|2022-07-01 02:25:10|98561.2|98511.2|98562.6|98512.6|98566.4|98516.4|98557.4|98507.4|39
1656642320000|2022-07-01 02:25:20|98563|98513|98560.4|98510.4|98573|98523|98556.1|98506.1|46
1656642330000|2022-07-01 02:25:30|98560.2|98510.2|98564.5|98514.5|98599.2|98514.5|98540.8|98468.9|42
1656642340000|2022-07-01 02:25:40|98564.3|98514.3|98565.3|98515.3|98566|98516|98563.4|98513.4|19
1656642350000|2022-07-01 02:25:50|98565.4|98515.4|98551.2|98501.2|98565.7|98515.7|98547.1|98497.1|46
1656642360000|2022-07-01 02:26:00|98550.1|98500.1|98548.6|98498.6|98551|98501|98544.3|98494.3|44
1656642370000|2022-07-01 02:26:10|98546.2|98496.2|98548|98498|98550.2|98500.2|98545.6|98495.6|31
1656642380000|2022-07-01 02:26:20|98548.3|98498.3|98551|98501|98553.3|98503.3|98547.7|98497.7|39
1656642390000|2022-07-01 02:26:30|98550.5|98500.5|98567.9|98517.9|98572.6|98522.6|98543|98493|52
1656642400000|2022-07-01 02:26:40|98567.7|98517.7|98570.4|98520.4|98571.6|98521.6|98566.1|98516.1|32
1656642410000|2022-07-01 02:26:50|98571|98521|98570.2|98520.2|98573.6|98523.6|98569.7|98519.7|18
1656642420000|2022-07-01 02:27:00|98570.3|98520.3|98568.3|98518.3|98576.6|98526.6|98565.3|98515.3|48
1656642430000|2022-07-01 02:27:10|98568.5|98518.5|98567.2|98517.2|98568.8|98518.8|98554.6|98504.6|48
1656642440000|2022-07-01 02:27:20|98566.8|98516.8|98564.6|98514.6|98566.8|98516.8|98563.9|98513.9|27
1656642450000|2022-07-01 02:27:30|98564.8|98514.8|98574.4|98524.4|98574.4|98524.4|98553.3|98503.3|50
1656642460000|2022-07-01 02:27:40|98568.9|98518.9|98570.3|98520.3|98572.9|98522.9|98563.5|98513.5|44
1656642470000|2022-07-01 02:27:50|98569.5|98519.5|98571.4|98521.4|98572|98522|98568.9|98518.9|35
1656642480000|2022-07-01 02:28:00|98570.3|98520.3|98572.2|98522.2|98572.6|98522.6|98569.9|98519.9|25
1656642490000|2022-07-01 02:28:10|98573.4|98523.4|98574.4|98524.4|98575|98525|98572.6|98522.6|16
1656642500000|2022-07-01 02:28:20|98573.7|98523.7|98579.3|98529.3|98621.3|98536.8|98573.1|98489.1|39
1656642510000|2022-07-01 02:28:30|98579.2|98529.2|98575.3|98525.3|98582.5|98532.5|98575.3|98525.3|44
1656642520000|2022-07-01 02:28:40|98573.9|98523.9|98579|98529|98579.9|98529.9|98573.9|98523.9|44
1656642530000|2022-07-01 02:28:50|98578.9|98528.9|98578.7|98528.7|98579.7|98529.7|98578.5|98528.5|34
1656642540000|2022-07-01 02:29:00|98579|98529|98584.1|98534.1|98587.7|98537.7|98578.6|98528.6|33
1656642550000|2022-07-01 02:29:10|98585.7|98535.7|98582.6|98532.6|98590.1|98540.1|98581.1|98531.1|43
1656642560000|2022-07-01 02:29:20|98582.1|98532.1|98583.3|98533.3|98583.3|98533.3|98576.4|98526.4|37
1656642570000|2022-07-01 02:29:30|98582.3|98532.3|98578.2|98528.2|98582.9|98532.9|98577.4|98527.4|40
1656642580000|2022-07-01 02:29:40|98578.1|98528.1|98580.4|98530.4|98584.5|98534.5|98575.8|98525.8|41
1656642590000|2022-07-01 02:29:50|98581.4|98531.4|98581.8|98531.8|98620.4|98540.3|98581.4|98494|41
1656642600000|2022-07-01 02:30:00|98581.7|98531.7|98581.2|98531.2|98586.3|98536.3|98569.9|98519.9|54
1656642610000|2022-07-01 02:30:10|98579.9|98529.9|98583.2|98533.2|98585.4|98535.4|98579.3|98529.3|41
1656642620000|2022-07-01 02:30:20|98583.4|98533.4|98583.6|98533.6|98583.6|98533.6|98581.2|98531.2|31
1656642630000|2022-07-01 02:30:30|98583.4|98533.4|98564|98514|98583.4|98533.4|98563.1|98513.1|48
1656642640000|2022-07-01 02:30:40|98563.4|98513.4|98571.5|98521.5|98571.7|98521.7|98563.4|98513.4|49
1656642650000|2022-07-01 02:30:50|98571.6|98521.6|98571.2|98521.2|98572.8|98522.8|98570.9|98520.9|39
1656642660000|2022-07-01 02:31:00|98571.4|98521.4|98575.6|98525.6|98578.6|98528.6|98571.2|98521.2|36
1656642670000|2022-07-01 02:31:10|98575.7|98525.7|98575.9|98525.9|98582.1|98532.1|98573|98523|39
1656642680000|2022-07-01 02:31:20|98575.7|98525.7|98574.9|98524.9|98576.1|98526.1|98574.7|98524.7|28
1656642690000|2022-07-01 02:31:30|98575.6|98525.6|98577.6|98527.6|98577.7|98527.7|98575.4|98525.4|26
1656642700000|2022-07-01 02:31:40|98577.3|98527.3|98603.1|98553.1|98605.6|98555.6|98576.5|98526.5|55
1656642710000|2022-07-01 02:31:50|98602.5|98552.5|98603.8|98553.8|98606.4|98556.4|98601.2|98551.2|60
1656642720000|2022-07-01 02:32:00|98604.2|98554.2|98631.9|98581.9|98633|98583|98603|98553|53
1656642730000|2022-07-01 02:32:10|98632.3|98582.3|98629.9|98579.9|98632.3|98582.3|98617.1|98567.1|63
1656642740000|2022-07-01 02:32:20|98629|98579|98640.2|98590.2|98670.4|98591.8|98628.7|98543.9|66
1656642750000|2022-07-01 02:32:30|98640.3|98590.3|98646|98596|98650.2|98600.2|98640.3|98590.3|45
1656642760000|2022-07-01 02:32:40|98643.2|98593.2|98640.4|98590.4|98646|98596|98634.6|98584.6|45
1656642770000|2022-07-01 02:32:50|98640.9|98590.9|98639.9|98589.9|98644.9|98594.9|98638.6|98588.6|56
1656642780000|2022-07-01 02:33:00|98639.7|98589.7|98624.6|98574.6|98670.9|98590.4|98621.4|98538.9|63
1656642790000|2022-07-01 02:33:10|98625|98575|98635.3|98585.3|98636.2|98586.2|98621|98571|64
1656642800000|2022-07-01 02:33:20|98635.5|98585.5|98637.9|98587.9|98640.7|98590.7|98635.2|98585.2|42
1656642810000|2022-07-01 02:33:30|98637.7|98587.7|98635.8|98585.8|98641.2|98591.2|98634.3|98584.3|47
1656642820000|2022-07-01 02:33:40|98635.9|98585.9|98633.5|98583.5|98673.5|98589.5|98622.9|98531|63
1656642830000|2022-07-01 02:33:50|98632.6|98582.6|98643.1|98593.1|98643.1|98593.1|98623.9|98573.9|53
1656642840000|2022-07-01 02:34:00|98642.6|98592.6|98639.6|98589.6|98642.6|98592.6|98635.1|98585.1|46
1656642850000|2022-07-01 02:34:10|98639.7|98589.7|98655.7|98605.7|98656.6|98606.6|98639.6|98589.6|57
1656642860000|2022-07-01 02:34:20|98656.3|98606.3|98654.1|98604.1|98656.3|98606.3|98652.9|98602.9|52
1656642870000|2022-07-01 02:34:30|98654.3|98604.3|98659.9|98609.9|98660.7|98610.7|98654.1|98604.1|39
1656642880000|2022-07-01 02:34:40|98659.7|98609.7|98660.1|98610.1|98661.2|98611.2|98657.9|98607.9|43
1656642890000|2022-07-01 02:34:50|98660.4|98610.4|98660.6|98610.6|98662.3|98612.3|98660.4|98610.4|36
1656642900000|2022-07-01 02:35:00|98660.5|98610.5|98657.6|98607.6|98660.9|98610.9|98656.9|98606.9|42
1656642910000|2022-07-01 02:35:10|98657.4|98607.4|98652|98602|98693|98614.3|98650|98565|70
1656642920000|2022-07-01 02:35:20|98649.5|98599.5|98641.6|98591.6|98650.3|98600.3|98633.3|98583.3|60
1656642930000|2022-07-01 02:35:30|98641.1|98591.1|98644.5|98594.5|98644.5|98594.5|98640.9|98590.9|35
1656642940000|2022-07-01 02:35:40|98643.6|98593.6|98644.1|98594.1|98645.2|98595.2|98642|98592|34
1656642950000|2022-07-01 02:35:50|98643.9|98593.9|98650.7|98600.7|98651.5|98601.5|98641.9|98591.9|41
1656642960000|2022-07-01 02:36:00|98649.6|98599.6|98642.4|98592.4|98654.7|98604.7|98641.8|98591.8|57
1656642970000|2022-07-01 02:36:10|98641.8|98591.8|98629.9|98579.9|98643.3|98593.3|98629.6|98579.6|51
1656642980000|2022-07-01 02:36:20|98629.2|98579.2|98631.1|98581.1|98633.9|98583.9|98621|98571|54
1656642990000|2022-07-01 02:36:30|98630.6|98580.6|98633.5|98583.5|98635|98585|98621.5|98571.5|52
1656643000000|2022-07-01 02:36:40|98632.9|98582.9|98638.4|98588.4|98638.7|98588.7|98631.7|98581.7|54
1656643010000|2022-07-01 02:36:50|98638.1|98588.1|98635.1|98585.1|98639|98589|98634.1|98584.1|47
1656643020000|2022-07-01 02:37:00|98635|98585|98631.5|98581.5|98635|98585|98628.4|98578.4|44
1656643030000|2022-07-01 02:37:10|98632.4|98582.4|98632|98582|98633|98583|98627.2|98577.2|58
1656643040000|2022-07-01 02:37:20|98631.9|98581.9|98634|98584|98637.3|98587.3|98622.2|98572.2|72
1656643050000|2022-07-01 02:37:30|98632.2|98582.2|98636.8|98586.8|98645.2|98595.2|98628.8|98578.8|62
1656643060000|2022-07-01 02:37:40|98638.1|98588.1|98629.6|98579.6|98638.6|98588.6|98623.3|98573.3|57
1656643070000|2022-07-01 02:37:50|98630|98580|98634.5|98584.5|98634.5|98584.5|98629.9|98579.9|52
1656643080000|2022-07-01 02:38:00|98634.4|98584.4|98629.6|98579.6|98634.8|98584.8|98628.5|98578.5|54
1656643090000|2022-07-01 02:38:10|98630.1|98580.1|98631.9|98581.9|98633|98583|98629.4|98579.4|63
1656643100000|2022-07-01 02:38:20|98631.6|98581.6|98632.7|98582.7|98634.5|98584.5|98630.7|98580.7|50
1656643110000|2022-07-01 02:38:30|98633.8|98583.8|98629.9|98579.9|98633.9|98583.9|98627.1|98577.1|45
1656643120000|2022-07-01 02:38:40|98629.7|98579.7|98629.4|98579.4|98631.9|98581.9|98628.5|98578.5|33
1656643130000|2022-07-01 02:38:50|98631|98581|98633.3|98583.3|98633.6|98583.6|98629.6|98579.6|35
1656643140000|2022-07-01 02:39:00|98633|98583|98635.4|98585.4|98642.2|98592.2|98628.1|98578.1|61
1656643150000|2022-07-01 02:39:10|98635.5|98585.5|98634.4|98584.4|98637.5|98587.5|98633.6|98583.6|47
1656643160000|2022-07-01 02:39:20|98634|98584|98633.4|98583.4|98637|98587|98632.2|98582.2|49
1656643170000|2022-07-01 02:39:30|98634.2|98584.2|98633.6|98583.6|98638.2|98588.2|98625.3|98575.3|57
1656643180000|2022-07-01 02:39:40|98635.1|98585.1|98633.6|98583.6|98637.1|98587.1|98631.2|98581.2|50
1656643190000|2022-07-01 02:39:50|98633.1|98583.1|98637.2|98587.2|98643.2|98593.2|98633.1|98583.1|57
1656643200000|2022-07-01 02:40:00|98636.9|98586.9|98643.5|98593.5|98646.2|98596.2|98636|98586|49
1656643210000|2022-07-01 02:40:10|98643.8|98593.8|98628.6|98578.6|98645.4|98595.4|98623.5|98573.5|67
1656643220000|2022-07-01 02:40:20|98629.3|98579.3|98637.1|98587.1|98639.5|98589.5|98629.3|98579.3|58
1656643230000|2022-07-01 02:40:30|98637.7|98587.7|98640.2|98590.2|98643.2|98593.2|98635|98585|57
1656643240000|2022-07-01 02:40:40|98640|98590|98641.6|98591.6|98642.9|98592.9|98632.1|98582.1|49
1656643250000|2022-07-01 02:40:50|98640.1|98590.1|98637.4|98587.4|98675.2|98591.7|98634.9|98547.8|60
1656643260000|2022-07-01 02:41:00|98636.4|98586.4|98635.8|98585.8|98640.7|98590.7|98630.2|98580.2|72
1656643270000|2022-07-01 02:41:10|98634.2|98584.2|98636.4|98586.4|98643.4|98593.4|98634.2|98584.2|69
1656643280000|2022-07-01 02:41:20|98637.9|98587.9|98638.7|98588.7|98638.7|98588.7|98636.2|98586.2|49
1656643290000|2022-07-01 02:41:30|98638|98588|98637.5|98587.5|98639.6|98589.6|98636.2|98586.2|44
1656643300000|2022-07-01 02:41:40|98637.8|98587.8|98634.6|98584.6|98643.3|98593.3|98632.6|98582.6|54
1656643310000|2022-07-01 02:41:50|98634.7|98584.7|98641.3|98591.3|98680.9|98597.9|98630.2|98544.6|65
1656643320000|2022-07-01 02:42:00|98641|98591|98638.5|98588.5|98674.9|98593.7|98627.6|98524.4|66
1656643330000|2022-07-01 02:42:10|98638.1|98588.1|98637.2|98587.2|98639.7|98589.7|98631|98581|41
1656643340000|2022-07-01 02:42:20|98637.1|98587.1|98640.4|98590.4|98640.4|98590.4|98635.9|98585.9|33
1656643350000|2022-07-01 02:42:30|98641.2|98591.2|98637.6|98587.6|98641.7|98591.7|98637.6|98587.6|31
1656643360000|2022-07-01 02:42:40|98637.3|98587.3|98636.9|98586.9|98640|98590|98634.3|98584.3|19
1656643370000|2022-07-01 02:42:50|98635.7|98585.7|98637.9|98587.9|98639.9|98589.9|98635.7|98585.7|30
1656643380000|2022-07-01 02:43:00|98639.1|98589.1|98647.4|98597.4|98648.2|98598.2|98636.6|98586.6|42
1656643390000|2022-07-01 02:43:10|98646.5|98596.5|98645.6|98595.6|98648.5|98598.5|98645.2|98595.2|26
1656643400000|2022-07-01 02:43:20|98644.5|98594.5|98648.3|98598.3|98648.6|98598.6|98640.9|98590.9|36
1656643410000|2022-07-01 02:43:30|98645.8|98595.8|98652.7|98602.7|98653.6|98603.6|98636.7|98586.7|54
1656643420000|2022-07-01 02:43:40|98653.9|98603.9|98652.8|98602.8|98654.7|98604.7|98652|98602|46
1656643430000|2022-07-01 02:43:50|98652.9|98602.9|98648.1|98598.1|98652.9|98602.9|98642.8|98592.8|31
1656643440000|2022-07-01 02:44:00|98647.7|98597.7|98649.3|98599.3|98690.9|98600.2|98632.3|98559|55
1656643450000|2022-07-01 02:44:10|98650.2|98600.2|98647.2|98597.2|98688.5|98600.9|98637.6|98560.1|55
1656643460000|2022-07-01 02:44:20|98647.4|98597.4|98646.4|98596.4|98647.6|98597.6|98645.8|98595.8|26
1656643470000|2022-07-01 02:44:30|98643|98593|98635.9|98585.9|98643|98593|98635.5|98585.5|58
1656643480000|2022-07-01 02:44:40|98635.6|98585.6|98635.7|98585.7|98638|98588|98634.8|98584.8|34
1656643490000|2022-07-01 02:44:50|98635.6|98585.6|98633.3|98583.3|98635.6|98585.6|98629.9|98579.9|50
1656643500000|2022-07-01 02:45:00|98633.1|98583.1|98645|98595|98647.4|98597.4|98632.3|98582.3|55
1656643510000|2022-07-01 02:45:10|98645.3|98595.3|98643.4|98593.4|98647.3|98597.3|98640.1|98590.1|48
1656643520000|2022-07-01 02:45:20|98643.5|98593.5|98643.2|98593.2|98644.7|98594.7|98629.2|98579.2|47
1656643530000|2022-07-01 02:45:30|98641.7|98591.7|98641|98591|98644.5|98594.5|98639.3|98589.3|39
1656643540000|2022-07-01 02:45:40|98640.5|98590.5|98637|98587|98640.6|98590.6|98636.4|98586.4|32
1656643550000|2022-07-01 02:45:50|98636.8|98586.8|98637.1|98587.1|98638.9|98588.9|98635.5|98585.5|47
1656643560000|2022-07-01 02:46:00|98636.9|98586.9|98639.2|98589.2|98640.3|98590.3|98635.6|98585.6|47
1656643570000|2022-07-01 02:46:10|98639.1|98589.1|98638.5|98588.5|98642.4|98592.4|98637.1|98587.1|47
1656643580000|2022-07-01 02:46:20|98638.8|98588.8|98636.6|98586.6|98640.2|98590.2|98636.6|98586.6|33
1656643590000|2022-07-01 02:46:30|98636.3|98586.3|98636.2|98586.2|98638|98588|98635|98585|28
1656643600000|2022-07-01 02:46:40|98636.6|98586.6|98633.5|98583.5|98637|98587|98633.5|98583.5|37
1656643610000|2022-07-01 02:46:50|98633.9|98583.9|98629.9|98579.9|98636|98586|98629.4|98579.4|57
1656643620000|2022-07-01 02:47:00|98630.5|98580.5|98627.7|98577.7|98631.9|98581.9|98626.5|98576.5|57
1656643630000|2022-07-01 02:47:10|98627.5|98577.5|98627.9|98577.9|98630.4|98580.4|98627.1|98577.1|39
1656643640000|2022-07-01 02:47:20|98627.7|98577.7|98627.9|98577.9|98628.5|98578.5|98625.5|98575.5|38
1656643650000|2022-07-01 02:47:30|98628|98578|98617.5|98567.5|98634|98584|98617.1|98567.1|53
1656643660000|2022-07-01 02:47:40|98619.1|98569.1|98621.8|98571.8|98622.9|98572.9|98617.6|98567.6|39
1656643670000|2022-07-01 02:47:50|98621.9|98571.9|98617.7|98567.7|98622.8|98572.8|98617.5|98567.5|49
1656643680000|2022-07-01 02:48:00|98618|98568|98616.7|98566.7|98624.1|98574.1|98616.7|98566.7|50
1656643690000|2022-07-01 02:48:10|98616.1|98566.1|98616.3|98566.3|98616.7|98566.7|98615.6|98565.6|33
1656643700000|2022-07-01 02:48:20|98617.6|98567.6|98614.8|98564.8|98618.5|98568.5|98613.3|98563.3|43
1656643710000|2022-07-01 02:48:30|98614.9|98564.9|98617.9|98567.9|98620.2|98570.2|98613.5|98563.5|33
1656643720000|2022-07-01 02:48:40|98617.2|98567.2|98622.2|98572.2|98627.1|98577.1|98615.1|98565.1|58
1656643730000|2022-07-01 02:48:50|98625.4|98575.4|98621.4|98571.4|98626.1|98576.1|98618.4|98568.4|35
1656643740000|2022-07-01 02:49:00|98621|98571|98619.8|98569.8|98621.6|98571.6|98617.4|98567.4|45
1656643750000|2022-07-01 02:49:10|98620.5|98570.5|98620.7|98570.7|98621.6|98571.6|98616.7|98566.7|31
1656643760000|2022-07-01 02:49:20|98617|98567|98611.7|98561.7|98618.5|98568.5|98611.7|98561.7|37
1656643770000|2022-07-01 02:49:30|98610.5|98560.5|98614.1|98564.1|98614.4|98564.4|98609.1|98559.1|50
1656643780000|2022-07-01 02:49:40|98617.7|98567.7|98618.1|98568.1|98619.6|98569.6|98613.8|98563.8|41
1656643790000|2022-07-01 02:49:50|98617.7|98567.7|98612.5|98562.5|98617.7|98567.7|98611.5|98561.5|41
1656643800000|2022-07-01 02:50:00|98611.7|98561.7|98614.4|98564.4|98614.7|98564.7|98611.2|98561.2|51
1656643810000|2022-07-01 02:50:10|98614.1|98564.1|98624.3|98574.3|98625.9|98575.9|98612.9|98562.9|35
1656643820000|2022-07-01 02:50:20|98624.4|98574.4|98723.7|98567.8|98723.7|98610.3|98623.2|98562.5|49
1656643830000|2022-07-01 02:50:30|98725.6|98561.5|98681.7|98631.7|98730.3|98640.7|98675.9|98556.3|62
1656643840000|2022-07-01 02:50:40|98678.7|98628.7|98680.9|98630.9|98727.7|98641.3|98674.3|98556.9|65
1656643850000|2022-07-01 02:50:50|98680.2|98630.2|98716.4|98582.7|98743.4|98635.1|98670.4|98560.8|60
1656643860000|2022-07-01 02:51:00|98672.5|98622.5|98687|98637|98722.5|98638.7|98672.1|98588.4|50
1656643870000|2022-07-01 02:51:10|98688.7|98638.7|98691.8|98641.8|98727|98646.7|98685.8|98597.6|48
1656643880000|2022-07-01 02:51:20|98691.5|98641.5|98695.9|98645.9|98748.2|98651.3|98689.1|98574.9|50
1656643890000|2022-07-01 02:51:30|98693.3|98643.3|98695.2|98645.2|98698.8|98648.8|98685.9|98635.9|43
1656643900000|2022-07-01 02:51:40|98694.9|98644.9|98698.8|98648.8|98746|98660.2|98681.4|98577.2|68
1656643910000|2022-07-01 02:51:50|98700.5|98650.5|98691.8|98641.8|98742.9|98652.4|98684|98571.8|65
1656643920000|2022-07-01 02:52:00|98691.3|98641.3|98686.9|98636.9|98750.5|98648.5|98669|98556.5|60
1656643930000|2022-07-01 02:52:10|98686.3|98636.3|98686.4|98636.4|98688.4|98638.4|98685.4|98635.4|51
1656643940000|2022-07-01 02:52:20|98686.3|98636.3|98687.8|98637.8|98731|98642.7|98685.5|98571.7|67
1656643950000|2022-07-01 02:52:30|98729|98587.9|98707.7|98657.7|98752.5|98658.8|98684.2|98578|65
1656643960000|2022-07-01 02:52:40|98711.2|98661.2|98711.5|98661.5|98713.1|98663.1|98703.8|98653.8|51
1656643970000|2022-07-01 02:52:50|98710|98660|98707.7|98657.7|98742.3|98662.4|98690.5|98594|60
1656643980000|2022-07-01 02:53:00|98707.2|98657.2|98708.5|98658.5|98738.3|98664.5|98701.1|98600.8|60
1656643990000|2022-07-01 02:53:10|98709.1|98659.1|98710.3|98660.3|98751.5|98663.3|98699.8|98587.2|61
1656644000000|2022-07-01 02:53:20|98709.8|98659.8|98709.9|98659.9|98745.4|98662.2|98701.6|98604.9|45
1656644010000|2022-07-01 02:53:30|98709|98659|98712|98662|98712.8|98662.8|98708.6|98658.6|34
1656644020000|2022-07-01 02:53:40|98712.5|98662.5|98714.3|98664.3|98714.4|98664.4|98712.5|98662.5|22
1656644030000|2022-07-01 02:53:50|98713.9|98663.9|98706.8|98656.8|98752.6|98663.9|98694.4|98597.8|56
1656644040000|2022-07-01 02:54:00|98708|98658|98714.4|98664.4|98746.7|98666.2|98704|98606.7|54
1656644050000|2022-07-01 02:54:10|98714.7|98664.7|98717.5|98667.5|98718.8|98668.8|98713.1|98663.1|52
1656644060000|2022-07-01 02:54:20|98717.8|98667.8|98740.7|98591.6|98758|98668.6|98707.2|98591.6|43
1656644070000|2022-07-01 02:54:30|98736.1|98600.8|98710.9|98660.9|98750.4|98664.6|98702.7|98587.4|69
1656644080000|2022-07-01 02:54:40|98711.3|98661.3|98711.7|98661.7|98757.4|98666.8|98705.8|98598.5|51
1656644090000|2022-07-01 02:54:50|98711.4|98661.4|98713.6|98663.6|98714|98664|98711|98661|31
1656644100000|2022-07-01 02:55:00|98713.7|98663.7|98713|98663|98753|98665.4|98698.4|98593.4|67
1656644110000|2022-07-01 02:55:10|98712.1|98662.1|98717.5|98667.5|98761.4|98677.2|98707.1|98605.8|63
1656644120000|2022-07-01 02:55:20|98724.7|98674.7|98725|98675|98770.8|98678.5|98707.7|98603.5|65
1656644130000|2022-07-01 02:55:30|98725.4|98675.4|98727.9|98677.9|98731.6|98681.6|98725.4|98675.4|32
1656644140000|2022-07-01 02:55:40|98728.2|98678.2|98753|98623.6|98764|98678.9|98711.3|98600.3|58
1656644150000|2022-07-01 02:55:50|98722.3|98672.3|98727.3|98677.3|98728.2|98678.2|98718|98668|49
1656644160000|2022-07-01 02:56:00|98726.7|98676.7|98732.6|98682.6|98732.6|98682.6|98726.5|98676.5|40
1656644170000|2022-07-01 02:56:10|98732.8|98682.8|98731.2|98681.2|98774.1|98695.6|98719.6|98611.2|63
1656644180000|2022-07-01 02:56:20|98735.5|98685.5|98728.6|98678.6|98735.6|98685.6|98728.4|98678.4|36
1656644190000|2022-07-01 02:56:30|98728.8|98678.8|98759.1|98625.3|98779.9|98681|98720|98611.6|50
1656644200000|2022-07-01 02:56:40|98717.2|98667.2|98730.7|98680.7|98757.4|98682|98717.2|98620.5|41
1656644210000|2022-07-01 02:56:50|98731.4|98681.4|98716.9|98666.9|98777.8|98681.4|98695.6|98608.6|49
1656644220000|2022-07-01 02:57:00|98716.1|98666.1|98717|98667|98765.5|98679.8|98715.1|98608.3|61
1656644230000|2022-07-01 02:57:10|98716.9|98666.9|98711.6|98661.6|98767.2|98673.9|98701.5|98602.8|63
1656644240000|2022-07-01 02:57:20|98711.8|98661.8|98751.4|98606.9|98759.3|98668.2|98711.8|98599.4|50
1656644250000|2022-07-01 02:57:30|98750.9|98606.1|98709.8|98659.8|98783|98666.3|98708.6|98583|63
1656644260000|2022-07-01 02:57:40|98710.6|98660.6|98701.7|98651.7|98748|98661.1|98691.5|98592.3|48
1656644270000|2022-07-01 02:57:50|98701|98651|98693.8|98643.8|98733.1|98655.7|98678.9|98582.5|58
1656644280000|2022-07-01 02:58:00|98693.3|98643.3|98700|98650|98700.5|98650.5|98691.3|98641.3|37
1656644290000|2022-07-01 02:58:10|98699.8|98649.8|98703|98653|98743.9|98656.8|98695.3|98578.1|57
1656644300000|2022-07-01 02:58:20|98703.5|98653.5|98702.5|98652.5|98705.1|98655.1|98701.6|98651.6|32
1656644310000|2022-07-01 02:58:30|98702.1|98652.1|98693.1|98643.1|98745.8|98663.4|98693.1|98610.1|51
1656644320000|2022-07-01 02:58:40|98747|98595.3|98739.2|98611.1|98747|98658.1|98690|98577.5|59
1656644330000|2022-07-01 02:58:50|98737.5|98612.1|98703|98653|98754.9|98659.5|98698.7|98597.9|51
1656644340000|2022-07-01 02:59:00|98702.5|98652.5|98700.7|98650.7|98763.6|98659.3|98697.3|98579.5|61
1656644350000|2022-07-01 02:59:10|98701.7|98651.7|98701.7|98651.7|98745.5|98654|98699.1|98587.6|57
1656644360000|2022-07-01 02:59:20|98700.6|98650.6|98742.4|98601.3|98742.6|98658.6|98700.1|98595.7|47
1656644370000|2022-07-01 02:59:30|98742.5|98601.4|98697.7|98647.7|98742.5|98651.2|98696|98587.7|47
1656644380000|2022-07-01 02:59:40|98697.6|98647.6|98695.3|98645.3|98743.8|98655.6|98686.8|98584.5|51
1656644390000|2022-07-01 02:59:50|98695.1|98645.1|98685.9|98635.9|98743.7|98651.9|98675.2|98571.9|63
1656644400000|2022-07-01 03:00:00|98686.4|98636.4|98689|98639|98737.4|98644|98681|98573.6|55
1656644410000|2022-07-01 03:00:10|98690|98640|98687.3|98637.3|98732.9|98642.1|98676.5|98562.5|65
1656644420000|2022-07-01 03:00:20|98687.6|98637.6|98682|98632|98687.6|98637.6|98679|98629|32
1656644430000|2022-07-01 03:00:30|98682.7|98632.7|98684.4|98634.4|98689.7|98639.7|98681.7|98631.7|32
1656644440000|2022-07-01 03:00:40|98683.3|98633.3|98721.6|98569.8|98733.2|98633.8|98673.4|98563|30
1656644450000|2022-07-01 03:00:50|98723.1|98566|98686.5|98636.5|98726.3|98638.3|98676.4|98566|55
1656644460000|2022-07-01 03:01:00|98686.3|98636.3|98691.7|98641.7|98753.4|98646.2|98682.5|98564.3|56
1656644470000|2022-07-01 03:01:10|98692.2|98642.2|98694|98644|98738.9|98646.2|98691.8|98582.7|47
1656644480000|2022-07-01 03:01:20|98694.2|98644.2|98693.3|98643.3|98695.3|98645.3|98692.8|98642.8|40
1656644490000|2022-07-01 03:01:30|98694.3|98644.3|98698|98648|98739.6|98652.5|98694.3|98587|34
1656644500000|2022-07-01 03:01:40|98698.1|98648.1|98701.6|98651.6|98706.9|98656.9|98691.5|98641.5|25
1656644510000|2022-07-01 03:01:50|98698.8|98648.8|98700.4|98650.4|98700.5|98650.5|98697.9|98647.9|27
1656644520000|2022-07-01 03:02:00|98700.6|98650.6|98696.3|98646.3|98700.8|98650.8|98692.7|98642.7|19
1656644530000|2022-07-01 03:02:10|98696.4|98646.4|98705.8|98655.8|98710.8|98660.8|98695.6|98645.6|26
1656644540000|2022-07-01 03:02:20|98703.7|98653.7|98703.2|98653.2|98708.4|98658.4|98702|98652|29
1656644550000|2022-07-01 03:02:30|98703.3|98653.3|98695.5|98645.5|98703.5|98653.5|98694.6|98644.6|23
1656644560000|2022-07-01 03:02:40|98695.6|98645.6|98696.5|98646.5|98760.2|98661.8|98686.3|98587.8|48
1656644570000|2022-07-01 03:02:50|98736.5|98594.6|98709.6|98659.6|98736.5|98663|98693|98594.6|47
1656644580000|2022-07-01 03:03:00|98709.5|98659.5|98693.6|98643.6|98744.3|98659.5|98693.6|98572|55
1656644590000|2022-07-01 03:03:10|98693.7|98643.7|98695.9|98645.9|98741.2|98645.9|98687.9|98565.3|58
1656644600000|2022-07-01 03:03:20|98686.9|98636.9|98690.4|98640.4|98742|98644|98686.9|98576.4|45
1656644610000|2022-07-01 03:03:30|98690.9|98640.9|98705.3|98655.3|98746.9|98657.2|98690.9|98587.3|49
1656644620000|2022-07-01 03:03:40|98701.9|98651.9|98699.6|98649.6|98750.9|98653.5|98693.1|98578.6|59
1656644630000|2022-07-01 03:03:50|98698.6|98648.6|98743.6|98606.7|98750.7|98655.3|98698.6|98590.6|57
1656644640000|2022-07-01 03:04:00|98703|98653|98700.3|98650.3|98755.9|98659|98690.9|98580.8|68
1656644650000|2022-07-01 03:04:10|98700.5|98650.5|98698.1|98648.1|98735.2|98650.9|98697.7|98610.1|39
1656644660000|2022-07-01 03:04:20|98698.2|98648.2|98698|98648|98759.2|98650.8|98690.5|98577.4|51
1656644670000|2022-07-01 03:04:30|98697.7|98647.7|98702.9|98652.9|98735.4|98653.3|98697.1|98609.8|38
1656644680000|2022-07-01 03:04:40|98702.8|98652.8|98697.6|98647.6|98750.1|98654.1|98694.9|98573.8|44
1656644690000|2022-07-01 03:04:50|98696.9|98646.9|98699.1|98649.1|98741.9|98656|98695.1|98594.9|36
1656644700000|2022-07-01 03:05:00|98698.9|98648.9|98698.4|98648.4|98750|98656.5|98698|98580.8|47
1656644710000|2022-07-01 03:05:10|98698|98648|98693.4|98643.4|98745.9|98652.6|98693.1|98581.6|44
1656644720000|2022-07-01 03:05:20|98693.3|98643.3|98694.5|98644.5|98695.2|98645.2|98692.9|98642.9|36
1656644730000|2022-07-01 03:05:30|98694.4|98644.4|98698.8|98648.8|98700.1|98650.1|98691.3|98641.3|35
1656644740000|2022-07-01 03:05:40|98698.6|98648.6|98697.6|98647.6|98700.8|98650.8|98693.2|98643.2|37
1656644750000|2022-07-01 03:05:50|98697.4|98647.4|98696.7|98646.7|98748|98653.3|98694.8|98581.8|53
1656644760000|2022-07-01 03:06:00|98695.7|98645.7|98700.2|98650.2|98703.9|98653.9|98693.8|98643.8|42
1656644770000|2022-07-01 03:06:10|98700.3|98650.3|98695.7|98645.7|98757.3|98655.2|98693.4|98563.4|51
1656644780000|2022-07-01 03:06:20|98696.5|98646.5|98693.9|98643.9|98700.3|98650.3|98693.8|98643.8|44
1656644790000|2022-07-01 03:06:30|98694.6|98644.6|98685.9|98635.9|98737.8|98644.6|98683|98565.8|50
1656644800000|2022-07-01 03:06:40|98686.1|98636.1|98722.1|98580.5|98734.8|98640.1|98684.4|98577.2|32
1656644810000|2022-07-01 03:06:50|98728.1|98577.3|98745.9|98584.2|98745.9|98648.5|98682.8|98571.9|61
1656644820000|2022-07-01 03:07:00|98741.2|98587.7|98692.5|98642.5|98744.4|98649.3|98684|98572.8|64
1656644830000|2022-07-01 03:07:10|98690|98640|98694.5|98644.5|98739.9|98649|98685.7|98571.1|58
1656644840000|2022-07-01 03:07:20|98692.3|98642.3|98687.1|98637.1|98739.2|98648.6|98675.7|98574.1|56
1656644850000|2022-07-01 03:07:30|98688.7|98638.7|98690.2|98640.2|98741.4|98650.3|98681.2|98576.9|71
1656644860000|2022-07-01 03:07:40|98689.7|98639.7|98692.8|98642.8|98737|98647.4|98687.7|98574.9|60
1656644870000|2022-07-01 03:07:50|98693.2|98643.2|98692.8|98642.8|98742.3|98646.1|98683.4|98570.7|71
1656644880000|2022-07-01 03:08:00|98693.6|98643.6|98702.8|98652.8|98749.1|98655.9|98673.1|98577|72
1656644890000|2022-07-01 03:08:10|98702.4|98652.4|98712.3|98662.3|98763.4|98662.3|98699.4|98582.9|54
1656644900000|2022-07-01 03:08:20|98712.5|98662.5|98708.9|98658.9|98743.8|98663.9|98705.3|98610.6|52
1656644910000|2022-07-01 03:08:30|98710.2|98660.2|98717.8|98667.8|98761.8|98672.4|98707.9|98601.6|55
1656644920000|2022-07-01 03:08:40|98721.9|98671.9|98713.8|98663.8|98756.6|98673.5|98704.3|98589.3|59
1656644930000|2022-07-01 03:08:50|98713.1|98663.1|98713.8|98663.8|98766.6|98665.4|98707.2|98584.2|57
1656644940000|2022-07-01 03:09:00|98713.7|98663.7|98706.2|98656.2|98752.5|98666.1|98699.2|98575.2|60
1656644950000|2022-07-01 03:09:10|98706.5|98656.5|98706.8|98656.8|98746.3|98663.2|98694.3|98591.7|65
1656644960000|2022-07-01 03:09:20|98706.3|98656.3|98709.6|98659.6|98747.4|98663.1|98700.9|98606.7|38
1656644970000|2022-07-01 03:09:30|98709.1|98659.1|98708.4|98658.4|98745.2|98660.1|98700.6|98614.4|40
1656644980000|2022-07-01 03:09:40|98708.5|98658.5|98710.2|98660.2|98749.4|98665.2|98701.8|98594.6|44
1656644990000|2022-07-01 03:09:50|98709.3|98659.3|98710.5|98660.5|98751.2|98662.5|98705.1|98599|49
1656645000000|2022-07-01 03:10:00|98713.1|98663.1|98710.3|98660.3|98713.3|98663.3|98705.7|98655.7|46
1656645010000|2022-07-01 03:10:10|98710.1|98660.1|98709.9|98659.9|98712.2|98662.2|98708.3|98658.3|29
1656645020000|2022-07-01 03:10:20|98710|98660|98719.6|98669.6|98766.2|98670.1|98709.5|98613.6|57
1656645030000|2022-07-01 03:10:30|98719.5|98669.5|98717.6|98667.6|98720|98670|98716.9|98666.9|45
1656645040000|2022-07-01 03:10:40|98717.2|98667.2|98719.2|98669.2|98721.6|98671.6|98716.9|98666.9|29
1656645050000|2022-07-01 03:10:50|98719|98669|98717.6|98667.6|98719.2|98669.2|98713.2|98663.2|44
1656645060000|2022-07-01 03:11:00|98716.2|98666.2|98718.6|98668.6|98719.9|98669.9|98709.7|98659.7|39
1656645070000|2022-07-01 03:11:10|98718.7|98668.7|98719|98669|98719.7|98669.7|98717.5|98667.5|39
1656645080000|2022-07-01 03:11:20|98718.8|98668.8|98720.1|98670.1|98763.7|98671.7|98716.9|98613.4|38
1656645090000|2022-07-01 03:11:30|98719.1|98669.1|98735.2|98685.2|98788.7|98695.3|98718.3|98606.2|65
1656645100000|2022-07-01 03:11:40|98736.7|98686.7|98746.2|98696.2|98747.8|98697.8|98735.3|98685.3|64
1656645110000|2022-07-01 03:11:50|98745.9|98695.9|98751|98701|98751.9|98701.9|98745.8|98695.8|51
1656645120000|2022-07-01 03:12:00|98751.1|98701.1|98749.8|98699.8|98792.2|98702.1|98737|98624.8|62
1656645130000|2022-07-01 03:12:10|98749.7|98699.7|98756.4|98706.4|98796.9|98707.1|98740.9|98631.2|66
1656645140000|2022-07-01 03:12:20|98756.1|98706.1|98755.1|98705.1|98757.3|98707.3|98752.2|98702.2|48
1656645150000|2022-07-01 03:12:30|98754.9|98704.9|98759.2|98709.2|98759.9|98709.9|98754.3|98704.3|33
1656645160000|2022-07-01 03:12:40|98759|98709|98756.3|98706.3|98803.4|98711|98754.6|98654.2|60
1656645170000|2022-07-01 03:12:50|98755.9|98705.9|98759.3|98709.3|98761.2|98711.2|98755.9|98705.9|46
1656645180000|2022-07-01 03:13:00|98759.6|98709.6|98764.3|98714.3|98764.3|98714.3|98759.1|98709.1|49
1656645190000|2022-07-01 03:13:10|98763.8|98713.8|98778.8|98728.8|98778.8|98728.8|98761.2|98711.2|55
1656645200000|2022-07-01 03:13:20|98777.3|98727.3|98773.9|98723.9|98802.6|98728.2|98769.7|98675.2|50
1656645210000|2022-07-01 03:13:30|98773.8|98723.8|98787.9|98737.9|98791.3|98741.3|98773.1|98723.1|55
1656645220000|2022-07-01 03:13:40|98787.7|98737.7|98783.3|98733.3|98792.2|98742.2|98783.3|98733.3|44
1656645230000|2022-07-01 03:13:50|98779.7|98729.7|98783.7|98733.7|98783.9|98733.9|98779.7|98729.7|44
1656645240000|2022-07-01 03:14:00|98784.1|98734.1|98760.9|98710.9|98804.7|98743.7|98744.7|98652.4|71
1656645250000|2022-07-01 03:14:10|98763.2|98713.2|98795.9|98663.7|98805.7|98716.2|98749|98638.1|62
1656645260000|2022-07-01 03:14:20|98766.1|98716.1|98771.9|98721.9|98803.7|98726.8|98755|98670.8|60
1656645270000|2022-07-01 03:14:30|98772.4|98722.4|98765|98715|98801.6|98733.2|98753.6|98676.6|45
1656645280000|2022-07-01 03:14:40|98765.6|98715.6|98765.2|98715.2|98768.3|98718.3|98762.1|98712.1|49
1656645290000|2022-07-01 03:14:50|98765.4|98715.4|98760.6|98710.6|98802|98724.3|98757.1|98663.6|62
1656645300000|2022-07-01 03:15:00|98761.3|98711.3|98757.1|98707.1|98799|98711.3|98750.1|98639.8|62
1656645310000|2022-07-01 03:15:10|98758.9|98708.9|98748|98698|98792.6|98708.9|98742.5|98645.9|54
1656645320000|2022-07-01 03:15:20|98746.4|98696.4|98740.6|98690.6|98782.7|98700.7|98733.4|98638.9|56
1656645330000|2022-07-01 03:15:30|98744|98694|98744.1|98694.1|98778.1|98694.6|98729.6|98632.8|50
1656645340000|2022-07-01 03:15:40|98743.1|98693.1|98744|98694|98776.6|98694.1|98734.5|98641.9|43
1656645350000|2022-07-01 03:15:50|98743.8|98693.8|98746.9|98696.9|98782.4|98697.9|98735.8|98632.2|51
1656645360000|2022-07-01 03:16:00|98746.6|98696.6|98747.2|98697.2|98747.8|98697.8|98742.8|98692.8|45
1656645370000|2022-07-01 03:16:10|98747.1|98697.1|98750.2|98700.2|98751.6|98701.6|98747.1|98697.1|37
1656645380000|2022-07-01 03:16:20|98749.6|98699.6|98744.1|98694.1|98784.4|98702.8|98731.9|98637.6|63
1656645390000|2022-07-01 03:16:30|98743|98693|98745.3|98695.3|98801|98700.6|98731.7|98628.6|73
1656645400000|2022-07-01 03:16:40|98745.4|98695.4|98746.2|98696.2|98748.6|98698.6|98744.5|98694.5|40
1656645410000|2022-07-01 03:16:50|98747.8|98697.8|98750.7|98700.7|98753.4|98703.4|98747.8|98697.8|49
1656645420000|2022-07-01 03:17:00|98751|98701|98755.1|98705.1|98786.5|98705.2|98738|98636.6|58
1656645430000|2022-07-01 03:17:10|98754.6|98704.6|98754.6|98704.6|98755.2|98705.2|98752.8|98702.8|34
1656645440000|2022-07-01 03:17:20|98755.1|98705.1|98757.7|98707.7|98758.2|98708.2|98751.8|98701.8|43
1656645450000|2022-07-01 03:17:30|98757.6|98707.6|98757.7|98707.7|98759.9|98709.9|98756.7|98706.7|36
1656645460000|2022-07-01 03:17:40|98757.5|98707.5|98756.3|98706.3|98757.7|98707.7|98754.5|98704.5|38
1656645470000|2022-07-01 03:17:50|98756.5|98706.5|98787.9|98638.1|98805.2|98706.5|98741.4|98634.7|46
1656645480000|2022-07-01 03:18:00|98786.5|98635.5|98745|98695|98786.5|98698.6|98740.8|98635.5|46
1656645490000|2022-07-01 03:18:10|98744.9|98694.9|98748.7|98698.7|98789.5|98703.1|98736.5|98639.6|58
1656645500000|2022-07-01 03:18:20|98748.4|98698.4|98753.3|98703.3|98754.6|98704.6|98748.4|98698.4|37
1656645510000|2022-07-01 03:18:30|98796.8|98636.3|98747.6|98697.6|98796.8|98701.6|98735.6|98635.3|53
1656645520000|2022-07-01 03:18:40|98748.4|98698.4|98756.7|98706.7|98756.7|98706.7|98747.8|98697.8|35
1656645530000|2022-07-01 03:18:50|98757|98707|98754.1|98704.1|98799.2|98707.7|98741.5|98633.9|46
1656645540000|2022-07-01 03:19:00|98753.5|98703.5|98767.3|98717.3|98771.6|98721.6|98753.5|98703.5|49
1656645550000|2022-07-01 03:19:10|98767.2|98717.2|98740.2|98690.2|98802.8|98724.4|98728.3|98631|67
1656645560000|2022-07-01 03:19:20|98739.8|98689.8|98743.3|98693.3|98792|98696.7|98734.3|98632|63
1656645570000|2022-07-01 03:19:30|98742.8|98692.8|98846.9|98796.9|98885.5|98804.6|98732.4|98626.3|76
1656645580000|2022-07-01 03:19:40|98849.1|98799.1|98864.9|98814.9|98902.2|98821.9|98845.8|98757|75
1656645590000|2022-07-01 03:19:50|98863.8|98813.8|98873.2|98823.2|98902.7|98829.3|98859.4|98770.8|72
1656645600000|2022-07-01 03:20:00|98873.3|98823.3|98858.5|98808.5|98905.3|98823.3|98854.7|98762.3|76
1656645610000|2022-07-01 03:20:10|98857.3|98807.3|98845.5|98795.5|98892.4|98808.7|98844.6|98762.6|69
1656645620000|2022-07-01 03:20:20|98845.2|98795.2|98851|98801|98886.4|98801|98843.3|98761.1|73
1656645630000|2022-07-01 03:20:30|98850.6|98800.6|98837.7|98787.7|98885.4|98801.4|98834.1|98760.2|70
1656645640000|2022-07-01 03:20:40|98838|98788|98857.2|98807.2|98964.9|98864.2|98834.6|98752.2|74
1656645650000|2022-07-01 03:20:50|98855.9|98805.9|98861.5|98811.5|98861.7|98811.7|98854.6|98804.6|64
1656645660000|2022-07-01 03:21:00|98861.7|98811.7|98862.8|98812.8|98862.8|98812.8|98855.6|98805.6|73
1656645670000|2022-07-01 03:21:10|98863.5|98813.5|98869.7|98819.7|98873.6|98823.6|98860.9|98810.9|76
1656645680000|2022-07-01 03:21:20|98868.4|98818.4|98868.7|98818.7|98870.6|98820.6|98865.1|98815.1|66
1656645690000|2022-07-01 03:21:30|98866.4|98816.4|98864.7|98814.7|98868.7|98818.7|98862.3|98812.3|57
1656645700000|2022-07-01 03:21:40|98864.4|98814.4|98869|98819|98870.7|98820.7|98864.4|98814.4|69
1656645710000|2022-07-01 03:21:50|98868.1|98818.1|98868.1|98818.1|98869.6|98819.6|98864.9|98814.9|69
1656645720000|2022-07-01 03:22:00|98868.7|98818.7|98865.2|98815.2|98868.7|98818.7|98859.6|98809.6|61
1656645730000|2022-07-01 03:22:10|98871.1|98821.1|98871.3|98821.3|98872.8|98822.8|98866.8|98816.8|70
1656645740000|2022-07-01 03:22:20|98871.6|98821.6|98871.2|98821.2|98872.5|98822.5|98868.5|98818.5|61
1656645750000|2022-07-01 03:22:30|98870.5|98820.5|98872.9|98822.9|98873.7|98823.7|98869.8|98819.8|59
1656645760000|2022-07-01 03:22:40|98872.7|98822.7|98881.1|98831.1|98883.4|98833.4|98872.7|98822.7|67
1656645770000|2022-07-01 03:22:50|98882.1|98832.1|98884.6|98834.6|98886.3|98836.3|98880|98830|61
1656645780000|2022-07-01 03:23:00|98885.5|98835.5|98869|98819|98910.3|98835.5|98867.4|98781.5|70
1656645790000|2022-07-01 03:23:10|98868.9|98818.9|98865.4|98815.4|98873.6|98823.6|98862.3|98812.3|54
1656645800000|2022-07-01 03:23:20|98865.5|98815.5|98866.3|98816.3|98871|98821|98863.1|98813.1|62
1656645810000|2022-07-01 03:23:30|98866.1|98816.1|98865.4|98815.4|98868.7|98818.7|98865|98815|63
1656645820000|2022-07-01 03:23:40|98862.8|98812.8|98905.2|98855.2|98913.9|98863.9|98861.2|98811.2|53
1656645830000|2022-07-01 03:23:50|98905.5|98855.5|98912.2|98862.2|98915.9|98865.9|98905.5|98855.5|34
1656645840000|2022-07-01 03:24:00|98911.2|98861.2|98954.6|98904.6|99009|98926.3|98909.5|98808.4|67
1656645850000|2022-07-01 03:24:10|98955.7|98905.7|98945.7|98895.7|98958.4|98908.4|98942.6|98892.6|55
1656645860000|2022-07-01 03:24:20|98945.5|98895.5|98947.1|98897.1|98950|98900|98942.3|98892.3|59
1656645870000|2022-07-01 03:24:30|98948.2|98898.2|98950.5|98900.5|98951.8|98901.8|98946.4|98896.4|43
1656645880000|2022-07-01 03:24:40|98950.3|98900.3|98946|98896|98953.9|98903.9|98942.7|98892.7|66
1656645890000|2022-07-01 03:24:50|98945.6|98895.6|98941.4|98891.4|98991|98895.6|98931|98828.7|66
1656645900000|2022-07-01 03:25:00|98939.2|98889.2|98943.7|98893.7|98944.5|98894.5|98935.6|98885.6|55
1656645910000|2022-07-01 03:25:10|98939.2|98889.2|98941.1|98891.1|98944.7|98894.7|98937.8|98887.8|61
1656645920000|2022-07-01 03:25:20|98941.4|98891.4|98940.5|98890.5|98987|98896.2|98930.3|98834.8|58
1656645930000|2022-07-01 03:25:30|98940.2|98890.2|98941.7|98891.7|98983.3|98896.1|98930.3|98826.3|56
1656645940000|2022-07-01 03:25:40|98941.4|98891.4|98940.5|98890.5|98984.5|98894.5|98926.7|98818.2|59
1656645950000|2022-07-01 03:25:50|98939.6|98889.6|98941.8|98891.8|98997.8|98897.4|98925.2|98809.3|73
1656645960000|2022-07-01 03:26:00|98942.2|98892.2|98939.7|98889.7|98976.6|98893|98927.2|98825.1|60
1656645970000|2022-07-01 03:26:10|98940.3|98890.3|98929.9|98879.9|98986.5|98891|98923.1|98811.3|55
1656645980000|2022-07-01 03:26:20|98981.1|98838.4|98955.4|98905.4|99012.2|98914.3|98934|98826.6|70
1656645990000|2022-07-01 03:26:30|98955.3|98905.3|98945.3|98895.3|98998.2|98913.8|98939.9|98829.6|68
1656646000000|2022-07-01 03:26:40|98986.8|98851.8|98970.9|98920.9|99017.2|98926|98947.3|98851.8|68
1656646010000|2022-07-01 03:26:50|98970.6|98920.6|98969.4|98919.4|98976|98926|98960.8|98910.8|74
1656646020000|2022-07-01 03:27:00|98968.1|98918.1|99017.6|98880|99017.8|98927.4|98964|98875.7|70
1656646030000|2022-07-01 03:27:10|99017.9|98880.9|98962.1|98912.1|99023.7|98924.9|98953.8|98831|76
1656646040000|2022-07-01 03:27:20|98962.5|98912.5|98978.5|98928.5|99016|98928.5|98953.6|98870.5|66
1656646050000|2022-07-01 03:27:30|98978.4|98928.4|98983.5|98933.5|98989.8|98939.8|98977.8|98927.8|55
1656646060000|2022-07-01 03:27:40|98983.7|98933.7|99014.2|98885.7|99015.7|98933.9|98973.9|98881.9|50
1656646070000|2022-07-01 03:27:50|99014.1|98885.6|98990.5|98940.5|99020.4|98943.1|98975.7|98884.9|55
1656646080000|2022-07-01 03:28:00|98990.7|98940.7|98990.2|98940.2|98995.3|98945.3|98983.3|98933.3|65
1656646090000|2022-07-01 03:28:10|98990.6|98940.6|98993.2|98943.2|98998.1|98948.1|98990.6|98940.6|50
1656646100000|2022-07-01 03:28:20|98993|98943|98991.8|98941.8|98993.4|98943.4|98990.8|98940.8|44
1656646110000|2022-07-01 03:28:30|98992.2|98942.2|98981.7|98931.7|99024.8|98943.1|98968.6|98874.7|58
1656646120000|2022-07-01 03:28:40|98981.9|98931.9|98983.2|98933.2|98990.3|98940.3|98980.4|98930.4|64
1656646130000|2022-07-01 03:28:50|98983.9|98933.9|98960.4|98910.4|99004.1|98941.6|98952|98850|59
1656646140000|2022-07-01 03:29:00|98960.8|98910.8|98977.8|98927.8|98999.6|98930.1|98947.4|98845.2|74
1656646150000|2022-07-01 03:29:10|98979.2|98929.2|98985.9|98935.9|98989.5|98939.5|98978.4|98928.4|59
1656646160000|2022-07-01 03:29:20|98986.2|98936.2|98985.6|98935.6|98987.9|98937.9|98983.2|98933.2|53
1656646170000|2022-07-01 03:29:30|98985.8|98935.8|98973.1|98923.1|99011.6|98936.6|98953.7|98847.9|59
1656646180000|2022-07-01 03:29:40|98972.7|98922.7|98976.8|98926.8|98977.8|98927.8|98972.2|98922.2|41
1656646190000|2022-07-01 03:29:50|98978.5|98928.5|98995.3|98862.1|99024.2|98931|98955.3|98843.7|65
1656646200000|2022-07-01 03:30:00|98995.7|98863.8|98980.3|98930.3|98995.7|98944.5|98957.4|98863.8|71
1656646210000|2022-07-01 03:30:10|98981.2|98931.2|98972.5|98922.5|98981.2|98931.2|98971|98921|68
1656646220000|2022-07-01 03:30:20|98972|98922|98976.3|98926.3|99029.6|98931.6|98950.7|98835.7|64
1656646230000|2022-07-01 03:30:30|98976.5|98926.5|98981|98931|99033|98933.3|98957.5|98853.1|73
1656646240000|2022-07-01 03:30:40|98981.4|98931.4|98973.2|98923.2|98986.8|98936.8|98972.6|98922.6|62
1656646250000|2022-07-01 03:30:50|98973.9|98923.9|98995.1|98945.1|99023.2|98951.6|98973.9|98893.6|47
1656646260000|2022-07-01 03:31:00|98994.8|98944.8|99004.3|98954.3|99012.8|98962.8|98994.8|98944.8|72
1656646270000|2022-07-01 03:31:10|99001.3|98951.3|99010.2|98960.2|99010.2|98960.2|99000.5|98950.5|65
1656646280000|2022-07-01 03:31:20|99011.6|98961.6|99012.5|98962.5|99061.2|98974.9|99005.7|98906.8|60
1656646290000|2022-07-01 03:31:30|99012.2|98962.2|99009.6|98959.6|99014.3|98964.3|99009.1|98959.1|59
1656646300000|2022-07-01 03:31:40|99008|98958|99008|98958|99010.1|98960.1|99005|98955|42
1656646310000|2022-07-01 03:31:50|99008.1|98958.1|99008.6|98958.6|99051.2|98960.6|98988.3|98891.8|68
1656646320000|2022-07-01 03:32:00|99008.7|98958.7|99015.2|98965.2|99064.8|98972.9|99005.5|98916|70
1656646330000|2022-07-01 03:32:10|99014.7|98964.7|99019.5|98969.5|99057.9|98977.4|98999.2|98897.5|73
1656646340000|2022-07-01 03:32:20|99018.4|98968.4|99015.1|98965.1|99026.3|98976.3|99013.1|98963.1|61
1656646350000|2022-07-01 03:32:30|99026.6|98976.6|99013.6|98963.6|99026.7|98976.7|99011.8|98961.8|46
1656646360000|2022-07-01 03:32:40|99013.4|98963.4|99011.2|98961.2|99015.9|98965.9|99010.7|98960.7|37
1656646370000|2022-07-01 03:32:50|99011|98961|99014.1|98964.1|99018.5|98968.5|99011|98961|48
1656646380000|2022-07-01 03:33:00|99013.8|98963.8|99017.5|98967.5|99018.1|98968.1|99013.6|98963.6|50
1656646390000|2022-07-01 03:33:10|99016.4|98966.4|99012.5|98962.5|99019.9|98969.9|99012.4|98962.4|57
1656646400000|2022-07-01 03:33:20|99012.4|98962.4|99022.8|98972.8|99057.5|98975.2|99006.4|98907.3|48
1656646410000|2022-07-01 03:33:30|99017.2|98967.2|99017.7|98967.7|99023.9|98973.9|99015.8|98965.8|59
1656646420000|2022-07-01 03:33:40|99016.8|98966.8|99002|98952|99040.9|98969.7|98981.3|98885.2|65
1656646430000|2022-07-01 03:33:50|99001.8|98951.8|99018.3|98968.3|99046.3|98968.3|99000.4|98918.3|58
1656646440000|2022-07-01 03:34:00|99016.5|98966.5|99010.5|98960.5|99018.6|98968.6|99009.6|98959.6|49
1656646450000|2022-07-01 03:34:10|99010.7|98960.7|98987.4|98937.4|99032.6|98962.8|98979|98857.5|45
1656646460000|2022-07-01 03:34:20|99036|98864.1|98994.1|98944.1|99036|98944.2|98959.5|98841.6|69
1656646470000|2022-07-01 03:34:30|98992.9|98942.9|98993.7|98943.7|99023.8|98950.4|98973|98855.9|70
1656646480000|2022-07-01 03:34:40|98993.8|98943.8|98992.3|98942.3|98994|98944|98990.4|98940.4|42
1656646490000|2022-07-01 03:34:50|98991|98941|98984.1|98934.1|98992.4|98942.4|98983.9|98933.9|45
1656646500000|2022-07-01 03:35:00|98983.2|98933.2|98988.8|98938.8|98994|98944|98983.2|98933.2|43
1656646510000|2022-07-01 03:35:10|98988.9|98938.9|98986.8|98936.8|98990.7|98940.7|98983.6|98933.6|46
1656646520000|2022-07-01 03:35:20|98987.5|98937.5|98989.4|98939.4|98989.9|98939.9|98984.3|98934.3|38
1656646530000|2022-07-01 03:35:30|98988.5|98938.5|98964.9|98914.9|99005.1|98938.5|98956.5|98856.9|48
1656646540000|2022-07-01 03:35:40|98964.5|98914.5|98961.8|98911.8|99008.7|98919.4|98941.7|98841|75
1656646550000|2022-07-01 03:35:50|98961.5|98911.5|98964.7|98914.7|99001.8|98915.4|98959.1|98870.4|55
1656646560000|2022-07-01 03:36:00|98964.9|98914.9|98960.5|98910.5|99012.7|98921.1|98960.5|98874.6|64
1656646570000|2022-07-01 03:36:10|98960|98910|98960.9|98910.9|98997.4|98912.6|98959.4|98871.6|46
1656646580000|2022-07-01 03:36:20|98961.7|98911.7|98968.7|98918.7|98969.2|98919.2|98961.3|98911.3|52
1656646590000|2022-07-01 03:36:30|98968.5|98918.5|98971.8|98921.8|98972.4|98922.4|98968.5|98918.5|32
1656646600000|2022-07-01 03:36:40|98971.7|98921.7|98968.6|98918.6|98975.6|98925.6|98967.3|98917.3|54
1656646610000|2022-07-01 03:36:50|98968.3|98918.3|98975.5|98925.5|98976|98926|98967.7|98917.7|55
1656646620000|2022-07-01 03:37:00|98974.6|98924.6|98993|98863|99029.9|98940.2|98943.6|98839.7|63
1656646630000|2022-07-01 03:37:10|98998.7|98863.5|98977.4|98927.4|99030|98940.1|98953|98863.5|65
1656646640000|2022-07-01 03:37:20|98978.2|98928.2|98980|98930|99038.7|98947.1|98970.9|98872.2|75
1656646650000|2022-07-01 03:37:30|98978.5|98928.5|98980.5|98930.5|99026.3|98942.9|98977.9|98894|45
1656646660000|2022-07-01 03:37:40|98980.1|98930.1|98987.3|98937.3|99025.6|98946.1|98977.2|98900.3|61
1656646670000|2022-07-01 03:37:50|98986.9|98936.9|98995.7|98945.7|99010|98960|98986|98936|69
1656646680000|2022-07-01 03:38:00|98997|98947|98993.2|98943.2|99013|98963|98991.1|98941.1|73
1656646690000|2022-07-01 03:38:10|98992.7|98942.7|98995|98945|98996.2|98946.2|98992.3|98942.3|59
1656646700000|2022-07-01 03:38:20|98994.9|98944.9|98998.7|98948.7|99053.6|98956.3|98991.8|98874.2|70
1656646710000|2022-07-01 03:38:30|99003.3|98953.3|98998.2|98948.2|99006.6|98956.6|98997.5|98947.5|55
1656646720000|2022-07-01 03:38:40|98997.4|98947.4|99001.5|98951.5|99043.8|98951.5|98990.8|98896.3|57
1656646730000|2022-07-01 03:38:50|99001|98951|99003.3|98953.3|99003.3|98953.3|98996.5|98946.5|37
1656646740000|2022-07-01 03:39:00|99003.4|98953.4|99001.8|98951.8|99005.2|98955.2|99001.1|98951.1|48
1656646750000|2022-07-01 03:39:10|99002.6|98952.6|98989.8|98939.8|99038.4|98958.9|98985.4|98899.5|58
1656646760000|2022-07-01 03:39:20|98994.3|98944.3|98983|98933|99025.9|98954.2|98980.6|98877.9|63
1656646770000|2022-07-01 03:39:30|98981.3|98931.3|98993.4|98943.4|99041|98945|98979.3|98885.8|53
1656646780000|2022-07-01 03:39:40|98993.3|98943.3|98998.4|98948.4|99019.8|98949.7|98972.8|98869.1|67
1656646790000|2022-07-01 03:39:50|98999.5|98949.5|98997.5|98947.5|99002.3|98952.3|98988.7|98938.7|50
1656646800000|2022-07-01 03:40:00|98996|98946|99008.1|98958.1|99049.7|98975.9|98992.7|98919.7|63
1656646810000|2022-07-01 03:40:10|99007.5|98957.5|99008.4|98958.4|99048.2|98965.7|98997.5|98906.5|63
1656646820000|2022-07-01 03:40:20|99008.8|98958.8|99011|98961|99012.3|98962.3|99007.1|98957.1|54
1656646830000|2022-07-01 03:40:30|99011.2|98961.2|99012.8|98962.8|99016.2|98966.2|99007.5|98957.5|49
1656646840000|2022-07-01 03:40:40|99013.3|98963.3|99007.5|98957.5|99057.7|98963.6|98990.1|98868.3|65
1656646850000|2022-07-01 03:40:50|99008.4|98958.4|99008|98958|99041.9|98959.5|98991.4|98889.4|70
1656646860000|2022-07-01 03:41:00|99009.1|98959.1|99008.7|98958.7|99052.6|98966.4|98997.1|98884.7|74
1656646870000|2022-07-01 03:41:10|99010.3|98960.3|99014.3|98964.3|99062|98978.2|99006.5|98920.2|66
1656646880000|2022-07-01 03:41:20|99013.9|98963.9|99012.7|98962.7|99019|98969|99008.1|98958.1|55
1656646890000|2022-07-01 03:41:30|99013|98963|99013.4|98963.4|99013.5|98963.5|99009.4|98959.4|43
1656646900000|2022-07-01 03:41:40|99012.4|98962.4|99015.4|98965.4|99016.3|98966.3|99008.7|98958.7|51
1656646910000|2022-07-01 03:41:50|99015.6|98965.6|99021.6|98971.6|99023.4|98973.4|99015.3|98965.3|39
1656646920000|2022-07-01 03:42:00|99021.1|98971.1|99018.9|98968.9|99022.6|98972.6|99018.5|98968.5|54
1656646930000|2022-07-01 03:42:10|99018.8|98968.8|99014.8|98964.8|99020.4|98970.4|99014|98964|35
1656646940000|2022-07-01 03:42:20|99016.2|98966.2|99027.5|98977.5|99029.5|98979.5|99014.9|98964.9|54
1656646950000|2022-07-01 03:42:30|99027.7|98977.7|99036|98986|99039.8|98989.8|99027.7|98977.7|58
1656646960000|2022-07-01 03:42:40|99035.8|98985.8|99031|98981|99037.3|98987.3|99030.9|98980.9|59
1656646970000|2022-07-01 03:42:50|99032.2|98982.2|99028.3|98978.3|99032.2|98982.2|99025.1|98975.1|41
1656646980000|2022-07-01 03:43:00|99028.6|98978.6|99007.7|98957.7|99038.7|98978.8|98997.8|98902.1|65
1656646990000|2022-07-01 03:43:10|99007.9|98957.9|99013.1|98963.1|99085.5|98967.6|99000.3|98885.5|70
1656647000000|2022-07-01 03:43:20|99014.5|98964.5|99006.2|98956.2|99071.9|98978.5|98999.7|98884.4|70
1656647010000|2022-07-01 03:43:30|99009.1|98959.1|99025.3|98975.3|99057.8|98975.3|99009.1|98922.3|57
1656647020000|2022-07-01 03:43:40|99020.5|98970.5|99032.3|98982.3|99080.9|98990.1|99020.5|98941.1|67
1656647030000|2022-07-01 03:43:50|99032.9|98982.9|99035|98985|99035|98985|99032.5|98982.5|47
1656647040000|2022-07-01 03:44:00|99035.2|98985.2|99042.5|98992.5|99045.8|98995.8|99035|98985|43
1656647050000|2022-07-01 03:44:10|99041.6|98991.6|99039.6|98989.6|99045.7|98995.7|99039.6|98989.6|58
1656647060000|2022-07-01 03:44:20|99039.2|98989.2|99043.2|98904.6|99080.1|98992.9|98996.3|98903.7|69
1656647070000|2022-07-01 03:44:30|99038.7|98910.9|99020.2|98970.2|99049|98973.3|98999.4|98910.3|66
1656647080000|2022-07-01 03:44:40|99019.9|98969.9|99027.9|98977.9|99028.1|98978.1|99016.3|98966.3|51
1656647090000|2022-07-01 03:44:50|99025.6|98975.6|99026.5|98976.5|99028.3|98978.3|99020.7|98970.7|52
1656647100000|2022-07-01 03:45:00|99026.8|98976.8|99085.2|98952.6|99088.3|98981.9|99026.8|98942|44
1656647110000|2022-07-01 03:45:10|99039.8|98989.8|99055.7|99005.7|99103.6|99010.1|99039.8|98959.9|74
1656647120000|2022-07-01 03:45:20|99055.5|99005.5|99063.2|99013.2|99098.4|99018.3|99053.4|98972|61
1656647130000|2022-07-01 03:45:30|99065.7|99015.7|99073|99023|99082.4|99032.4|99064.5|99014.5|76
1656647140000|2022-07-01 03:45:40|99073.7|99023.7|99060.2|99010.2|99073.7|99023.7|99056.3|99006.3|61
1656647150000|2022-07-01 03:45:50|99060.3|99010.3|99067.6|99017.6|99067.6|99017.6|99058.2|99008.2|44
1656647160000|2022-07-01 03:46:00|99067.7|99017.7|99051.9|99001.9|99092.8|99020.3|99051.7|98967.3|53
1656647170000|2022-07-01 03:46:10|99051.5|99001.5|99042.4|98992.4|99052.5|99002.5|99040.7|98990.7|64
1656647180000|2022-07-01 03:46:20|99042.3|98992.3|99045.6|98995.6|99052.5|99002.5|99042.3|98992.3|62
1656647190000|2022-07-01 03:46:30|99045.8|98995.8|99056.7|99006.7|99061.2|99011.2|99044.4|98994.4|67
1656647200000|2022-07-01 03:46:40|99056.4|99006.4|99061.8|99011.8|99063.8|99013.8|99055.7|99005.7|55
1656647210000|2022-07-01 03:46:50|99061.1|99011.1|99062|99012|99062.9|99012.9|99060.3|99010.3|56
1656647220000|2022-07-01 03:47:00|99063.3|99013.3|99077.6|99027.6|99117.1|99033.7|99061.3|98987.7|70
1656647230000|2022-07-01 03:47:10|99078.9|99028.9|99081.3|99031.3|99138.8|99045.8|99051|98956.8|74
1656647240000|2022-07-01 03:47:20|99119.1|98993.9|99081.5|99031.5|99137.5|99031.5|99053.8|98941|70
1656647250000|2022-07-01 03:47:30|99119.8|98976.4|99163.5|99018.3|99165.6|99055.5|99105.5|98970.6|73
1656647260000|2022-07-01 03:47:40|99166.3|99016.2|99113.9|99063.9|99172.2|99070.7|99112.8|99013.7|52
1656647270000|2022-07-01 03:47:50|99114.8|99064.8|99133.1|99083.1|99158.4|99084.9|99114.2|99028.7|57
1656647280000|2022-07-01 03:48:00|99132.5|99082.5|99143.9|99093.9|99145.2|99095.2|99130.2|99080.2|58
1656647290000|2022-07-01 03:48:10|99144.2|99094.2|99145.2|99095.2|99146.3|99096.3|99141.8|99091.8|61
1656647300000|2022-07-01 03:48:20|99146.1|99096.1|99136.9|99086.9|99175|99097.1|99133.1|99043.4|51
1656647310000|2022-07-01 03:48:30|99137.1|99087.1|99136.2|99086.2|99175.8|99092.2|99101.8|99016.2|55
1656647320000|2022-07-01 03:48:40|99130.1|99080.1|99129.5|99079.5|99172.8|99087.3|99105.9|98993.5|63
1656647330000|2022-07-01 03:48:50|99131.1|99081.1|99135.8|99085.8|99174.1|99087.3|99129.8|99036.5|31
1656647340000|2022-07-01 03:49:00|99136.6|99086.6|99175.9|99037.8|99179|99087.1|99122.6|99030.1|68
1656647350000|2022-07-01 03:49:10|99175.3|99037.4|99136.1|99086.1|99178.2|99087.1|99131.2|99036.4|41
1656647360000|2022-07-01 03:49:20|99135.9|99085.9|99135.8|99085.8|99178.1|99088.5|99135.1|99044.6|54
1656647370000|2022-07-01 03:49:30|99138.2|99088.2|99154.5|99104.5|99202.1|99107.2|99126.9|99000.4|61
1656647380000|2022-07-01 03:49:40|99154.8|99104.8|99176.8|99049.5|99208.5|99105.9|99131.7|99015.1|70
1656647390000|2022-07-01 03:49:50|99176.6|99048.9|99151.9|99101.9|99195|99111|99137.5|99048.2|67
1656647400000|2022-07-01 03:50:00|99151.3|99101.3|99150.5|99100.5|99201.6|99115.8|99141.7|99027.3|63
1656647410000|2022-07-01 03:50:10|99151.4|99101.4|99160.9|99110.9|99198.2|99111.6|99151.4|99065.4|52
1656647420000|2022-07-01 03:50:20|99160.8|99110.8|99158.9|99108.9|99194.4|99110.9|99154.1|99063.5|45
1656647430000|2022-07-01 03:50:30|99158.8|99108.8|99159.5|99109.5|99160.8|99110.8|99157.4|99107.4|49
1656647440000|2022-07-01 03:50:40|99159.6|99109.6|99164.8|99114.8|99212.3|99123.7|99157|99042.5|70
1656647450000|2022-07-01 03:50:50|99164.5|99114.5|99173|99123|99210.4|99124|99164|99075.5|62
1656647460000|2022-07-01 03:51:00|99173.2|99123.2|99181.8|99131.8|99213.7|99132.2|99171.3|99086.1|56
1656647470000|2022-07-01 03:51:10|99182|99132|99175.7|99125.7|99217.3|99133.8|99174.9|99088|65
1656647480000|2022-07-01 03:51:20|99176.3|99126.3|99182|99132|99182|99132|99175.7|99125.7|50
1656647490000|2022-07-01 03:51:30|99185.1|99135.1|99188.1|99138.1|99222.8|99138.1|99179.6|99093.3|53
1656647500000|2022-07-01 03:51:40|99187.7|99137.7|99181.8|99131.8|99188.5|99138.5|99178.3|99128.3|61
1656647510000|2022-07-01 03:51:50|99181.6|99131.6|99185.8|99135.8|99191.3|99141.3|99177.7|99127.7|60
1656647520000|2022-07-01 03:52:00|99185.1|99135.1|99177.5|99127.5|99187.3|99137.3|99177.3|99127.3|48
1656647530000|2022-07-01 03:52:10|99177.4|99127.4|99174.3|99124.3|99178.7|99128.7|99169.6|99119.6|51
1656647540000|2022-07-01 03:52:20|99168.9|99118.9|99169.1|99119.1|99221.4|99129.8|99161.2|98999.7|69
1656647550000|2022-07-01 03:52:30|99169.2|99119.2|99168.3|99118.3|99221.7|99140.6|99163.4|99056.3|72
1656647560000|2022-07-01 03:52:40|99168.1|99118.1|99183.2|99133.2|99209.3|99133.2|99165.3|99083.5|59
1656647570000|2022-07-01 03:52:50|99183.1|99133.1|99169|99119|99232.6|99135|99164.3|99060.4|61
1656647580000|2022-07-01 03:53:00|99171.3|99121.3|99166.8|99116.8|99203.5|99123.4|99166|99073.1|44
1656647590000|2022-07-01 03:53:10|99166.2|99116.2|99166.8|99116.8|99169.7|99119.7|99165.8|99115.8|42
1656647600000|2022-07-01 03:53:20|99166.3|99116.3|99163.1|99113.1|99202.9|99117.1|99161.6|99074.1|46
1656647610000|2022-07-01 03:53:30|99163|99113|99167.1|99117.1|99167.1|99117.1|99155.4|99105.4|50
1656647620000|2022-07-01 03:53:40|99165.9|99115.9|99166.5|99116.5|99168.4|99118.4|99161.1|99111.1|61
1656647630000|2022-07-01 03:53:50|99165.2|99115.2|99163.8|99113.8|99166.1|99116.1|99163.5|99113.5|48
1656647640000|2022-07-01 03:54:00|99163.6|99113.6|99166.3|99116.3|99170.8|99120.8|99163.6|99113.6|48
1656647650000|2022-07-01 03:54:10|99166.1|99116.1|99160.6|99110.6|99166.7|99116.7|99155.5|99105.5|53
1656647660000|2022-07-01 03:54:20|99161.3|99111.3|99154.7|99104.7|99195.8|99119|99146.3|99038.2|56
1656647670000|2022-07-01 03:54:30|99194|99062.6|99152.7|99102.7|99194|99108.3|99142.9|99035.3|52
1656647680000|2022-07-01 03:54:40|99152.8|99102.8|99159.9|99109.9|99160.6|99110.6|99152.6|99102.6|36
1656647690000|2022-07-01 03:54:50|99160.2|99110.2|99156.2|99106.2|99193.8|99110.6|99153.3|99063.4|55
1656647700000|2022-07-01 03:55:00|99155.9|99105.9|99164.7|99114.7|99165.2|99115.2|99155.9|99105.9|44
1656647710000|2022-07-01 03:55:10|99164.6|99114.6|99140.8|99090.8|99196.6|99117.4|99139.4|99031.1|65
1656647720000|2022-07-01 03:55:20|99178.6|99050.7|99178|99015.6|99200.2|99092.9|99122.3|99000.2|73
1656647730000|2022-07-01 03:55:30|99150.3|99021.1|99142.1|99092.1|99181.2|99098.9|99118.4|99005.1|69
1656647740000|2022-07-01 03:55:40|99148.9|99098.9|99123.8|99073.8|99187.6|99099.1|99108.4|99015.6|61
1656647750000|2022-07-01 03:55:50|99179|99012.7|99135.3|99085.3|99184.6|99087.8|99114.2|99005.4|72
1656647760000|2022-07-01 03:56:00|99134.7|99084.7|99105.2|99055.2|99169.7|99092|99098.7|99003.6|73
1656647770000|2022-07-01 03:56:10|99106.6|99056.6|99098.5|99048.5|99136.3|99058.2|99072.6|98949.6|67
1656647780000|2022-07-01 03:56:20|99097.5|99047.5|99092.2|99042.2|99135.8|99051.9|99088.6|99005.3|65
1656647790000|2022-07-01 03:56:30|99092.1|99042.1|99099.9|99049.9|99145|99052.3|99091|99003.9|49
1656647800000|2022-07-01 03:56:40|99098.5|99048.5|99095.6|99045.6|99137.4|99056.5|99090.8|99004.8|69
1656647810000|2022-07-01 03:56:50|99095.9|99045.9|99094.5|99044.5|99146.3|99054.8|99093.5|99006.7|51
1656647820000|2022-07-01 03:57:00|99095.3|99045.3|99100.1|99050.1|99137.3|99050.8|99094.7|99007.9|54
1656647830000|2022-07-01 03:57:10|99099.8|99049.8|99095.1|99045.1|99140.9|99052.2|99089.8|98999.9|64
1656647840000|2022-07-01 03:57:20|99095.9|99045.9|99094.5|99044.5|99135.3|99048.7|99093.1|99004.9|57
1656647850000|2022-07-01 03:57:30|99094.1|99044.1|99097.1|99047.1|99136.1|99056.7|99092.6|99002.5|51
1656647860000|2022-07-01 03:57:40|99096.7|99046.7|99077.4|99027.4|99147.3|99047.6|99052|98938.3|56
1656647870000|2022-07-01 03:57:50|99079|99029|99086.8|99036.8|99123.4|99037.4|99070.7|98981.5|69
1656647880000|2022-07-01 03:58:00|99085.5|99035.5|99081.8|99031.8|99145.2|99038.6|99077.1|98957.5|65
1656647890000|2022-07-01 03:58:10|99082.2|99032.2|99087.2|99037.2|99090.8|99040.8|99076.5|99026.5|55
1656647900000|2022-07-01 03:58:20|99087.5|99037.5|99090.8|99040.8|99126.8|99044.7|99084.6|98994.4|56
1656647910000|2022-07-01 03:58:30|99091.6|99041.6|99089.7|99039.7|99091.6|99041.6|99084.8|99034.8|39
1656647920000|2022-07-01 03:58:40|99090.9|99040.9|99079.4|99029.4|99127.9|99041|99045.5|98940.1|74
1656647930000|2022-07-01 03:58:50|99079.2|99029.2|99038.3|98988.3|99136.1|99049.8|99014.8|98922.4|75
1656647940000|2022-07-01 03:59:00|99036.6|98986.6|99034.8|98984.8|99037.9|98987.9|99028.6|98978.6|51
1656647950000|2022-07-01 03:59:10|99034.5|98984.5|99036.4|98986.4|99075.6|98986.6|99033.1|98945|38
1656647960000|2022-07-01 03:59:20|99036|98986|99027.9|98977.9|99036.1|98986.1|99027.9|98977.9|37
1656647970000|2022-07-01 03:59:30|99028|98978|99033|98983|99078.3|98993.4|99027.2|98944.9|40
1656647980000|2022-07-01 03:59:40|99033.9|98983.9|99031.3|98981.3|99089.6|98986.8|99015.6|98912.5|54
1656647990000|2022-07-01 03:59:50|99038.8|98988.8|99040|98990|99073.6|98991.1|99029.7|98943.7|56
1656648000000|2022-07-01 04:00:00|99043.3|98993.3|99033.4|98983.4|99088.4|98995.4|99027.4|98946.9|68
1656648010000|2022-07-01 04:00:10|99034.1|98984.1|99037.8|98987.8|99039.2|98989.2|99030.8|98980.8|50
1656648020000|2022-07-01 04:00:20|99043.4|98993.4|99081.2|98955.3|99111.2|99023.9|99034.2|98928.6|65
1656648030000|2022-07-01 04:00:30|99043.6|98993.6|99036.1|98986.1|99095.1|98998.2|99018|98910.4|77
1656648040000|2022-07-01 04:00:40|99037.1|98987.1|99026.8|98976.8|99080.8|98987.3|99023.1|98906.8|78
1656648050000|2022-07-01 04:00:50|99026|98976|99038.7|98988.7|99060.7|98989.3|99023.4|98933.3|52
1656648060000|2022-07-01 04:01:00|99038.1|98988.1|99054.9|99004.9|99112.7|99004.9|99021.2|98911.1|70
1656648070000|2022-07-01 04:01:10|99042.1|98992.1|99040.8|98990.8|99107|99011.3|99033.2|98939.8|68
1656648080000|2022-07-01 04:01:20|99041.6|98991.6|99032|98982|99113.4|99006.1|99015.7|98902.9|72
1656648090000|2022-07-01 04:01:30|99032.6|98982.6|99034.1|98984.1|99038.1|98988.1|99031.9|98981.9|51
1656648100000|2022-07-01 04:01:40|99033.8|98983.8|99032.7|98982.7|99034.7|98984.7|99029.4|98979.4|39
1656648110000|2022-07-01 04:01:50|99031.7|98981.7|99025.9|98975.9|99033.5|98983.5|99025.4|98975.4|50
1656648120000|2022-07-01 04:02:00|99025.7|98975.7|99028|98978|99031.7|98981.7|99024.9|98974.9|38
1656648130000|2022-07-01 04:02:10|99027.8|98977.8|99013.7|98963.7|99054.9|98979.5|99011.5|98927.7|53
1656648140000|2022-07-01 04:02:20|99014.2|98964.2|99018.4|98968.4|99020.1|98970.1|99011.3|98961.3|48
1656648150000|2022-07-01 04:02:30|99018.5|98968.5|99019.4|98969.4|99020.7|98970.7|99016.4|98966.4|42
1656648160000|2022-07-01 04:02:40|99018.4|98968.4|99026.9|98976.9|99097|98990.7|99012|98921.5|52
1656648170000|2022-07-01 04:02:50|99065.2|98932.2|99011.9|98961.9|99065.2|98977.6|99011.8|98932.2|56
1656648180000|2022-07-01 04:03:00|99013.1|98963.1|99094|98894|99094|98963.8|98995.8|98880.6|48
1656648190000|2022-07-01 04:03:10|99015.6|98965.6|99004.8|98954.8|99087.4|98976.4|98993.7|98887.3|74
1656648200000|2022-07-01 04:03:20|99054.8|98897.4|99010.5|98960.5|99054.8|98962.3|98997.4|98891.8|57
1656648210000|2022-07-01 04:03:30|99009.1|98959.1|99036.8|98910.9|99065.1|98962.3|98997.5|98885.2|68
1656648220000|2022-07-01 04:03:40|99036.9|98911.1|99005.7|98955.7|99037.7|98955.7|98997.6|98911.1|51
1656648230000|2022-07-01 04:03:50|99005.6|98955.6|99008.7|98958.7|99010|98960|99003.2|98953.2|38
1656648240000|2022-07-01 04:04:00|99008.6|98958.6|99018.8|98968.8|99056.5|98969.6|99006.4|98929.5|54
1656648250000|2022-07-01 04:04:10|99018.9|98968.9|99007.7|98957.7|99048.2|98969.1|99006.7|98916.9|52
1656648260000|2022-07-01 04:04:20|99008.1|98958.1|99009.3|98959.3|99042.6|98960.2|99002.1|98914.5|49
1656648270000|2022-07-01 04:04:30|99009.4|98959.4|99008.4|98958.4|99010.8|98960.8|99006.7|98956.7|49
1656648280000|2022-07-01 04:04:40|99008.2|98958.2|99006.2|98956.2|99010.1|98960.1|99006.2|98956.2|37
1656648290000|2022-07-01 04:04:50|99006|98956|99007|98957|99009|98959|99000.2|98950.2|54
1656648300000|2022-07-01 04:05:00|99009.5|98959.5|99008.5|98958.5|99009.7|98959.7|99004.2|98954.2|33
1656648310000|2022-07-01 04:05:10|99008.4|98958.4|98997.7|98947.7|99053.8|98960|98997.2|98889.9|54
1656648320000|2022-07-01 04:05:20|98997.5|98947.5|99004.6|98954.6|99048.7|98955.5|98992.8|98890.5|73
1656648330000|2022-07-01 04:05:30|99001|98951|99027|98886.8|99054.8|98957.1|98994.2|98886.4|58
1656648340000|2022-07-01 04:05:40|99037.3|98896.1|99006.1|98956.1|99049.5|98960.4|98992.6|98875.4|73
1656648350000|2022-07-01 04:05:50|99006.6|98956.6|99041.8|98900.9|99050.4|98963.2|98997.1|98883.2|56
1656648360000|2022-07-01 04:06:00|99038.1|98904.5|99040.8|98901.6|99056.6|98960.9|98998.9|98876.5|63
1656648370000|2022-07-01 04:06:10|99040.1|98903.5|99000.9|98950.9|99048.2|98961.1|98993.8|98885.4|69
1656648380000|2022-07-01 04:06:20|99001.3|98951.3|99013.1|98963.1|99014|98964|99001.1|98951.1|46
1656648390000|2022-07-01 04:06:30|99012.7|98962.7|99011.8|98961.8|99012.7|98962.7|99009.3|98959.3|43
1656648400000|2022-07-01 04:06:40|99011.9|98961.9|99011.1|98961.1|99014.7|98964.7|99010.7|98960.7|34
1656648410000|2022-07-01 04:06:50|99011|98961|99012.3|98962.3|99013.6|98963.6|99011|98961|30
1656648420000|2022-07-01 04:07:00|99012|98962|99011|98961|99012|98962|99009.4|98959.4|42
1656648430000|2022-07-01 04:07:10|99011.3|98961.3|99010.4|98960.4|99011.7|98961.7|99009.8|98959.8|27
1656648440000|2022-07-01 04:07:20|99011.5|98961.5|99011.3|98961.3|99051.2|98964.1|99010.9|98920.7|34
1656648450000|2022-07-01 04:07:30|99011.6|98961.6|99011.5|98961.5|99011.8|98961.8|99010.6|98960.6|32
1656648460000|2022-07-01 04:07:40|99010.8|98960.8|99004.2|98954.2|99050.6|98963.9|98990.2|98875.9|59
1656648470000|2022-07-01 04:07:50|99003.3|98953.3|99010.3|98960.3|99062.2|98962|99001|98899.7|69
1656648480000|2022-07-01 04:08:00|99010.5|98960.5|99017.7|98967.7|99017.9|98967.9|99009.3|98959.3|45
1656648490000|2022-07-01 04:08:10|99017.1|98967.1|99016.9|98966.9|99019.5|98969.5|99015.5|98965.5|43
1656648500000|2022-07-01 04:08:20|99016.8|98966.8|99014.4|98964.4|99019.2|98969.2|99014.4|98964.4|41
1656648510000|2022-07-01 04:08:30|99014.2|98964.2|99019.4|98969.4|99059.2|98970.4|99013.8|98929.2|33
1656648520000|2022-07-01 04:08:40|99019.7|98969.7|99036.1|98986.1|99111.3|98998.1|99019.4|98909.4|55
1656648530000|2022-07-01 04:08:50|99042|98992|99032.3|98982.3|99088.6|98995.1|99021.3|98910.8|58
1656648540000|2022-07-01 04:09:00|99032.7|98982.7|99038.3|98988.3|99073.5|98989.2|99031.6|98946.9|52
1656648550000|2022-07-01 04:09:10|99038.4|98988.4|99043.3|98993.3|99048|98998|99038.1|98988.1|42
1656648560000|2022-07-01 04:09:20|99043.2|98993.2|99040|98990|99043.5|98993.5|99036.8|98986.8|25
1656648570000|2022-07-01 04:09:30|99040.4|98990.4|99040.5|98990.5|99078|98993.2|99036.8|98952.5|45
1656648580000|2022-07-01 04:09:40|99039.4|98989.4|99052.7|99002.7|99054.4|99004.4|99039.4|98989.4|41
1656648590000|2022-07-01 04:09:50|99052.8|99002.8|99050.2|99000.2|99052.8|99002.8|99048.9|98998.9|35
1656648600000|2022-07-01 04:10:00|99050|99000|99055.5|99005.5|99056.4|99006.4|99049.4|98999.4|47
1656648610000|2022-07-01 04:10:10|99057.1|99007.1|99053|99003|99057.2|99007.2|99052.4|99002.4|40
1656648620000|2022-07-01 04:10:20|99052.9|99002.9|99052.9|99002.9|99056.3|99006.3|99051.1|99001.1|40
1656648630000|2022-07-01 04:10:30|99052.6|99002.6|99052.7|99002.7|99087.9|99004.5|99048|98959.6|34
1656648640000|2022-07-01 04:10:40|99052.8|99002.8|99041|98991|99092.6|99002.8|99029.8|98923.7|69
1656648650000|2022-07-01 04:10:50|99041.1|98991.1|99040.1|98990.1|99088.8|98996.5|99036|98916.5|61
1656648660000|2022-07-01 04:11:00|99039.9|98989.9|99044.3|98994.3|99044.3|98994.3|99038.7|98988.7|45
1656648670000|2022-07-01 04:11:10|99043.7|98993.7|99040.8|98990.8|99043.9|98993.9|99037.8|98987.8|42
1656648680000|2022-07-01 04:11:20|99040.9|98990.9|99054.4|99004.4|99078.6|99004.5|99038.2|98948.3|49
1656648690000|2022-07-01 04:11:30|99054.6|99004.6|99057.9|99007.9|99060.7|99010.7|99054|99004|45
1656648700000|2022-07-01 04:11:40|99057.7|99007.7|99067.8|99017.8|99136.1|99033.8|99045.6|98945.9|70
1656648710000|2022-07-01 04:11:50|99066.8|99016.8|99075.4|99025.4|99104.6|99030.5|99058.9|98968.9|61
1656648720000|2022-07-01 04:12:00|99076.1|99026.1|99070.7|99020.7|99111.6|99028.8|99070.6|98977.8|44
1656648730000|2022-07-01 04:12:10|99071.2|99021.2|99072.8|99022.8|99111|99022.8|99070.6|98981.8|25
1656648740000|2022-07-01 04:12:20|99072.6|99022.6|99083|99033|99120.5|99035.6|99072.4|98992.3|44
1656648750000|2022-07-01 04:12:30|99083.1|99033.1|99078|99028|99103.7|99035.3|99066.2|98978.2|48
1656648760000|2022-07-01 04:12:40|99075.9|99025.9|99070|99020|99075.9|99025.9|99069|99019|41
1656648770000|2022-07-01 04:12:50|99069.8|99019.8|99077.2|99027.2|99077.2|99027.2|99068.9|99018.9|42
1656648780000|2022-07-01 04:13:00|99077.3|99027.3|99076.2|99026.2|99078.2|99028.2|99073.4|99023.4|46
1656648790000|2022-07-01 04:13:10|99076.4|99026.4|99082.4|99032.4|99082.7|99032.7|99075.3|99025.3|37
1656648800000|2022-07-01 04:13:20|99081.5|99031.5|99057.1|99007.1|99105.7|99032|99052.4|98887.4|71
1656648810000|2022-07-01 04:13:30|99055.9|99005.9|99085.8|99035.8|99114.2|99037.2|99055.9|98966.2|58
1656648820000|2022-07-01 04:13:40|99084.6|99034.6|99108|99058|99173.2|99062.1|99084.5|98957.6|66
1656648830000|2022-07-01 04:13:50|99103|99053|99112|99062|99174.7|99088.9|99102.1|99012.3|69
1656648840000|2022-07-01 04:14:00|99111.9|99061.9|99119.3|99069.3|99167.8|99076.2|99104.8|98992.5|69
1656648850000|2022-07-01 04:14:10|99117.9|99067.9|99106.7|99056.7|99163.6|99072.8|99097.8|99007.6|69
1656648860000|2022-07-01 04:14:20|99105.6|99055.6|99103.3|99053.3|99111.8|99061.8|99098|99048|48
1656648870000|2022-07-01 04:14:30|99099.2|99049.2|99101.5|99051.5|99149.4|99059.8|99088.3|98977.2|72
1656648880000|2022-07-01 04:14:40|99101.7|99051.7|99129.4|99079.4|99168.7|99084.5|99090.7|98968.7|77
1656648890000|2022-07-01 04:14:50|99140.5|99090.5|99125.6|99075.6|99189.8|99091.6|99118.8|99005.9|68
1656648900000|2022-07-01 04:15:00|99119.1|99069.1|99125.5|99075.5|99159.1|99077.4|99117.8|99032.5|61
1656648910000|2022-07-01 04:15:10|99124.8|99074.8|99120.2|99070.2|99181.3|99085.9|99113.6|99005.1|66
1656648920000|2022-07-01 04:15:20|99152.1|99019.1|99154.6|99026.8|99187.5|99077.7|99114.8|98999.5|73
1656648930000|2022-07-01 04:15:30|99155.6|99021.1|99123.6|99073.6|99167.1|99076.6|99109.7|98999.2|63
1656648940000|2022-07-01 04:15:40|99120.8|99070.8|99114.6|99064.6|99179.2|99078.1|99110|98996|60
1656648950000|2022-07-01 04:15:50|99116.3|99066.3|99112.5|99062.5|99171.9|99068.7|99105.4|98986.8|59
1656648960000|2022-07-01 04:16:00|99112.4|99062.4|99111.7|99061.7|99146.9|99064.9|99107.8|99019.7|45
1656648970000|2022-07-01 04:16:10|99111.5|99061.5|99106.2|99056.2|99142.7|99063.7|99105.2|99015.3|42
1656648980000|2022-07-01 04:16:20|99106.6|99056.6|99106.8|99056.8|99108.3|99058.3|99102.7|99052.7|36
1656648990000|2022-07-01 04:16:30|99107.3|99057.3|99104.1|99054.1|99150.6|99057.3|99095.6|98992.7|60
1656649000000|2022-07-01 04:16:40|99103.8|99053.8|99151.4|99018.4|99164|99059.8|99103.2|99012.4|44
1656649010000|2022-07-01 04:16:50|99116.9|99066.9|99107.5|99057.5|99156.5|99066.9|99106.8|99016|34
1656649020000|2022-07-01 04:17:00|99107.7|99057.7|99106.8|99056.8|99165.1|99062.8|99102.5|99013.8|59
1656649030000|2022-07-01 04:17:10|99105.6|99055.6|99101.5|99051.5|99106.4|99056.4|99100.4|99050.4|34
1656649040000|2022-07-01 04:17:20|99101.4|99051.4|99102.5|99052.5|99105|99055|99101.4|99051.4|34
1656649050000|2022-07-01 04:17:30|99103.5|99053.5|99107.8|99057.8|99149.5|99058.8|99093.6|98993|70
1656649060000|2022-07-01 04:17:40|99107.4|99057.4|99168.3|99003.1|99175.5|99076.2|99097.9|98989.2|64
1656649070000|2022-07-01 04:17:50|99159.7|99014.9|99160.8|99029.8|99191.3|99098.6|99118.2|99006.1|76
1656649080000|2022-07-01 04:18:00|99160.5|99028|99124.7|99074.7|99167.9|99084.4|99120.9|99028|72
1656649090000|2022-07-01 04:18:10|99127.1|99077.1|99127.1|99077.1|99177.4|99083.8|99123.1|99007.1|63
1656649100000|2022-07-01 04:18:20|99128.9|99078.9|99190.1|99017.9|99190.1|99086.3|99127.5|99017.9|32
1656649110000|2022-07-01 04:18:30|99173.7|99017.6|99161.8|99035.7|99180.2|99093.5|99113.9|99010.1|72
1656649120000|2022-07-01 04:18:40|99127.5|99077.5|99141.5|99091.5|99192.9|99106.9|99123.2|99040.1|74
1656649130000|2022-07-01 04:18:50|99140.7|99090.7|99186.4|99049.9|99186.4|99099.2|99131.6|99031.3|43
1656649140000|2022-07-01 04:19:00|99181.4|99045.1|99146|99096|99184.6|99096|99132.5|99029.4|76
1656649150000|2022-07-01 04:19:10|99143.7|99093.7|99141.4|99091.4|99145.7|99095.7|99135.3|99085.3|72
1656649160000|2022-07-01 04:19:20|99141.6|99091.6|99137.4|99087.4|99206.1|99108.1|99135.1|99040|71
1656649170000|2022-07-01 04:19:30|99138.1|99088.1|99120.7|99070.7|99141.8|99091.8|99119.6|99069.6|60
1656649180000|2022-07-01 04:19:40|99120.9|99070.9|99143.9|98999.5|99172.7|99070.9|99103.7|98997.2|60
1656649190000|2022-07-01 04:19:50|99101.6|99051.6|99106.2|99056.2|99135.7|99061.5|99100.7|99007.2|54
1656649200000|2022-07-01 04:20:00|99106|99056|99110.5|99060.5|99110.5|99060.5|99104.4|99054.4|38
1656649210000|2022-07-01 04:20:10|99110.4|99060.4|99111.8|99061.8|99111.8|99061.8|99109.8|99059.8|40
1656649220000|2022-07-01 04:20:20|99111.6|99061.6|99109.9|99059.9|99111.8|99061.8|99107.2|99057.2|38
1656649230000|2022-07-01 04:20:30|99110.3|99060.3|99114.4|99064.4|99147.6|99072.4|99109.2|99020.7|45
1656649240000|2022-07-01 04:20:40|99119.6|99069.6|99115.5|99065.5|99119.6|99069.6|99114.3|99064.3|42
1656649250000|2022-07-01 04:20:50|99119.3|99069.3|99119.1|99069.1|99121.5|99071.5|99115.2|99065.2|35
1656649260000|2022-07-01 04:21:00|99119|99069|99123.3|99073.3|99125.1|99075.1|99118.2|99068.2|32
1656649270000|2022-07-01 04:21:10|99119|99069|99132.6|99082.6|99184|99088.1|99118.6|99004.2|76
1656649280000|2022-07-01 04:21:20|99132.5|99082.5|99121.8|99071.8|99185.5|99083.2|99114.5|98986.2|75
1656649290000|2022-07-01 04:21:30|99171.2|99032|99151.4|99101.4|99191.7|99101.4|99115.5|99011.8|66
1656649300000|2022-07-01 04:21:40|99156.8|99106.8|99140.2|99090.2|99195|99109.6|99138.1|99042.4|69
1656649310000|2022-07-01 04:21:50|99140|99090|99183.9|99047.4|99190.5|99104|99136|99047.4|58
1656649320000|2022-07-01 04:22:00|99180.5|99049.9|99136.5|99086.5|99200.2|99098.1|99136.1|99044.4|58
1656649330000|2022-07-01 04:22:10|99136.3|99086.3|99140.4|99090.4|99142.7|99092.7|99135.9|99085.9|49
1656649340000|2022-07-01 04:22:20|99140.2|99090.2|99140.9|99090.9|99142.2|99092.2|99134.7|99084.7|73
1656649350000|2022-07-01 04:22:30|99140.4|99090.4|99129.9|99079.9|99140.7|99090.7|99129.3|99079.3|62
1656649360000|2022-07-01 04:22:40|99133.7|99083.7|99132.8|99082.8|99135.3|99085.3|99131.2|99081.2|59
1656649370000|2022-07-01 04:22:50|99132.7|99082.7|99127.8|99077.8|99135.4|99085.4|99121.4|99071.4|68
1656649380000|2022-07-01 04:23:00|99127.5|99077.5|99126.1|99076.1|99130.1|99080.1|99120.9|99070.9|57
1656649390000|2022-07-01 04:23:10|99126.4|99076.4|99130.8|99080.8|99131.2|99081.2|99125.2|99075.2|55
1656649400000|2022-07-01 04:23:20|99130|99080|99129.9|99079.9|99130.6|99080.6|99126.1|99076.1|57
1656649410000|2022-07-01 04:23:30|99130.3|99080.3|99132.2|99082.2|99134.1|99084.1|99129.4|99079.4|54
1656649420000|2022-07-01 04:23:40|99131.7|99081.7|99127.6|99077.6|99132.6|99082.6|99127.5|99077.5|54
1656649430000|2022-07-01 04:23:50|99128.1|99078.1|99129.2|99079.2|99130.3|99080.3|99127|99077|41
1656649440000|2022-07-01 04:24:00|99129.6|99079.6|99130.5|99080.5|99131.9|99081.9|99128.8|99078.8|42
1656649450000|2022-07-01 04:24:10|99130.7|99080.7|99126.3|99076.3|99133.4|99083.4|99125.2|99075.2|61
1656649460000|2022-07-01 04:24:20|99126.4|99076.4|99129.5|99079.5|99133.8|99083.8|99126.3|99076.3|50
1656649470000|2022-07-01 04:24:30|99129.6|99079.6|99127.9|99077.9|99132.8|99082.8|99126.6|99076.6|32
1656649480000|2022-07-01 04:24:40|99128.2|99078.2|99136.8|99086.8|99180.7|99096.6|99124|99041.1|61
1656649490000|2022-07-01 04:24:50|99137|99087|99140.5|99090.5|99145.2|99095.2|99134.3|99084.3|75
1656649500000|2022-07-01 04:25:00|99140.1|99090.1|99144.3|99094.3|99148.9|99098.9|99140.1|99090.1|46
1656649510000|2022-07-01 04:25:10|99145|99095|99145|99095|99146.5|99096.5|99143.5|99093.5|32
1656649520000|2022-07-01 04:25:20|99145.9|99095.9|99149.2|99099.2|99150.7|99100.7|99144.3|99094.3|55
1656649530000|2022-07-01 04:25:30|99149.6|99099.6|99147|99097|99149.8|99099.8|99144.8|99094.8|51
1656649540000|2022-07-01 04:25:40|99147.4|99097.4|99310|99178|99335.2|99183|99143.6|99093.6|48
1656649550000|2022-07-01 04:25:50|99273.2|99223.2|99247.7|99197.7|99313.3|99223.2|99192.3|99052.4|76
1656649560000|2022-07-01 04:26:00|99246.6|99196.6|99243.6|99193.6|99324|99215.6|99236.7|99124.4|80
1656649570000|2022-07-01 04:26:10|99241.8|99191.8|99248.8|99198.8|99257.2|99207.2|99235|99185|75
1656649580000|2022-07-01 04:26:20|99251|99201|99253.9|99203.9|99272.1|99222.1|99243.1|99193.1|69
1656649590000|2022-07-01 04:26:30|99254.8|99204.8|99255.5|99205.5|99259|99209|99251.7|99201.7|40
1656649600000|2022-07-01 04:26:40|99254.9|99204.9|99268.5|99218.5|99275.7|99225.7|99250|99200|55
1656649610000|2022-07-01 04:26:50|99276.8|99226.8|99262.7|99212.7|99322.6|99238.4|99248.5|99160|77
1656649620000|2022-07-01 04:27:00|99262.2|99212.2|99265.2|99215.2|99277.8|99227.8|99258.5|99208.5|73
1656649630000|2022-07-01 04:27:10|99266.4|99216.4|99260|99210|99267.4|99217.4|99256.8|99206.8|45
1656649640000|2022-07-01 04:27:20|99260.2|99210.2|99259.4|99209.4|99261.3|99211.3|99256.9|99206.9|49
1656649650000|2022-07-01 04:27:30|99259|99209|99245.7|99195.7|99271.9|99221.9|99244.5|99194.5|65
1656649660000|2022-07-01 04:27:40|99245.6|99195.6|99251.2|99201.2|99251.2|99201.2|99245.5|99195.5|50
1656649670000|2022-07-01 04:27:50|99251|99201|99251.5|99201.5|99301.4|99207|99242.1|99147.6|43
1656649680000|2022-07-01 04:28:00|99251.7|99201.7|99245.8|99195.8|99251.9|99201.9|99235.7|99185.7|67
1656649690000|2022-07-01 04:28:10|99246.2|99196.2|99252.6|99202.6|99253.9|99203.9|99244.5|99194.5|54
1656649700000|2022-07-01 04:28:20|99253.1|99203.1|99256.6|99206.6|99257.5|99207.5|99252.5|99202.5|47
1656649710000|2022-07-01 04:28:30|99256.2|99206.2|99250.8|99200.8|99256.2|99206.2|99239.8|99189.8|48
1656649720000|2022-07-01 04:28:40|99251.1|99201.1|99254.2|99204.2|99254.2|99204.2|99249.9|99199.9|45
1656649730000|2022-07-01 04:28:50|99254.3|99204.3|99254.1|99204.1|99257.8|99207.8|99244.7|99194.7|63
1656649740000|2022-07-01 04:29:00|99253.8|99203.8|99256.3|99206.3|99256.3|99206.3|99253.2|99203.2|46
1656649750000|2022-07-01 04:29:10|99257.1|99207.1|99240.6|99190.6|99277.1|99207.1|99233|99114.1|74
1656649760000|2022-07-01 04:29:20|99239.6|99189.6|99236.6|99186.6|99285.7|99196.9|99228.3|99106.5|76
1656649770000|2022-07-01 04:29:30|99237.6|99187.6|99243.1|99193.1|99278.9|99194.8|99233.6|99148.2|69
1656649780000|2022-07-01 04:29:40|99243.8|99193.8|99271.6|99221.6|99271.6|99221.6|99242.3|99192.3|67
1656649790000|2022-07-01 04:29:50|99274.3|99224.3|99370.5|99209.5|99370.5|99241.9|99243.8|99056.2|80
1656649800000|2022-07-01 04:30:00|99397.6|99231.6|99381.9|99225.7|99416.7|99291.3|99331.7|99146.1|80
1656649810000|2022-07-01 04:30:10|99376.6|99223|99391.8|99257.6|99418.2|99300.9|99336.9|99150.6|79
1656649820000|2022-07-01 04:30:20|99355.5|99305.5|99396.4|99252.7|99424|99316.8|99345.8|99146.1|80
1656649830000|2022-07-01 04:30:30|99397.8|99263.7|99380.2|99253.3|99416.4|99304.7|99328|99128|80
1656649840000|2022-07-01 04:30:40|99389|99246.3|99374.6|99174.6|99410.9|99305.6|99338.8|99141.2|80
1656649850000|2022-07-01 04:30:50|99365.8|99207|99381.1|99256.1|99406.3|99307.5|99331.4|99146|80
1656649860000|2022-07-01 04:31:00|99379.7|99249.6|99346.9|99296.9|99413.1|99311.1|99328.1|99128.1|79
1656649870000|2022-07-01 04:31:10|99346.2|99296.2|99381.8|99246|99408.9|99312.5|99335.4|99204.9|77
1656649880000|2022-07-01 04:31:20|99374.7|99248.7|99329.3|99279.3|99406.2|99304.8|99328.8|99193.8|76
1656649890000|2022-07-01 04:31:30|99335.4|99285.4|99398.9|99198.9|99398.9|99294.6|99269.1|99069.1|78
1656649900000|2022-07-01 04:31:40|99374|99238.9|99322.4|99272.4|99395.1|99290.9|99322.4|99188.3|69
1656649910000|2022-07-01 04:31:50|99364.6|99236.1|99368.9|99237.3|99398.6|99287|99283.7|99083.7|76
1656649920000|2022-07-01 04:32:00|99373|99237.6|99332.3|99282.3|99374.4|99287|99300.8|99132.5|75
1656649930000|2022-07-01 04:32:10|99362.6|99213.5|99327.4|99277.4|99378.5|99291|99313.8|99213.5|79
1656649940000|2022-07-01 04:32:20|99330.4|99280.4|99325.2|99275.2|99385|99301.8|99307.2|99193.4|79
1656649950000|2022-07-01 04:32:30|99320.8|99270.8|99354.1|99228.9|99362.9|99289.4|99281.3|99212.3|80
1656649960000|2022-07-01 04:32:40|99318.3|99268.3|99325.9|99275.9|99368.6|99284.5|99307.4|99217.5|77
1656649970000|2022-07-01 04:32:50|99330.7|99280.7|99332.2|99282.2|99338.8|99288.8|99299.4|99249.4|80
1656649980000|2022-07-01 04:33:00|99332|99282|99312.1|99262.1|99332|99282|99312.1|99262.1|78
1656649990000|2022-07-01 04:33:10|99314.5|99264.5|99319.3|99269.3|99326.6|99276.6|99307.3|99257.3|75
1656650000000|2022-07-01 04:33:20|99319.7|99269.7|99317.1|99267.1|99324.2|99274.2|99315.4|99265.4|77
1656650010000|2022-07-01 04:33:30|99317.5|99267.5|99311|99261|99320|99270|99308.2|99258.2|71
1656650020000|2022-07-01 04:33:40|99310.4|99260.4|99306.5|99256.5|99310.4|99260.4|99303.8|99253.8|38
1656650030000|2022-07-01 04:33:50|99306.3|99256.3|99309.7|99259.7|99312.6|99262.6|99305.8|99255.8|49
1656650040000|2022-07-01 04:34:00|99308.3|99258.3|99312.4|99262.4|99315.1|99265.1|99307.9|99257.9|77
1656650050000|2022-07-01 04:34:10|99312.2|99262.2|99314.8|99264.8|99319.2|99269.2|99311.2|99261.2|73
1656650060000|2022-07-01 04:34:20|99316.2|99266.2|99314.1|99264.1|99318.4|99268.4|99309.3|99259.3|69
1656650070000|2022-07-01 04:34:30|99312.9|99262.9|99301.8|99251.8|99313.4|99263.4|99298.7|99248.7|55
1656650080000|2022-07-01 04:34:40|99301.9|99251.9|99268.7|99218.7|99306.2|99256.2|99268|99218|58
1656650090000|2022-07-01 04:34:50|99268|99218|99264.1|99214.1|99273.5|99223.5|99263.1|99213.1|47
1656650100000|2022-07-01 04:35:00|99264.6|99214.6|99266.6|99216.6|99267.6|99217.6|99260.8|99210.8|36
1656650110000|2022-07-01 04:35:10|99265.9|99215.9|99279.4|99229.4|99280.2|99230.2|99265.2|99215.2|41
1656650120000|2022-07-01 04:35:20|99280.1|99230.1|99280.1|99230.1|99286|99236|99279|99229|61
1656650130000|2022-07-01 04:35:30|99280.2|99230.2|99279.8|99229.8|99283.5|99233.5|99278.8|99228.8|35
1656650140000|2022-07-01 04:35:40|99280.5|99230.5|99268.7|99218.7|99281|99231|99266.4|99216.4|42
1656650150000|2022-07-01 04:35:50|99268.9|99218.9|99267.7|99217.7|99269.8|99219.8|99267.7|99217.7|18
1656650160000|2022-07-01 04:36:00|99268.1|99218.1|99274|99224|99276.2|99226.2|99267.4|99217.4|32
1656650170000|2022-07-01 04:36:10|99273.1|99223.1|99271.6|99221.6|99279.2|99229.2|99269.7|99219.7|38
1656650180000|2022-07-01 04:36:20|99274.2|99224.2|99276|99226|99277.8|99227.8|99269.7|99219.7|36
1656650190000|2022-07-01 04:36:30|99275.8|99225.8|99272.5|99222.5|99275.8|99225.8|99271.9|99221.9|30
1656650200000|2022-07-01 04:36:40|99272.6|99222.6|99274.2|99224.2|99278.4|99228.4|99271.3|99221.3|40
1656650210000|2022-07-01 04:36:50|99274.3|99224.3|99275.3|99225.3|99278.6|99228.6|99274.2|99224.2|30
1656650220000|2022-07-01 04:37:00|99273.6|99223.6|99270.6|99220.6|99273.6|99223.6|99267.3|99217.3|38
1656650230000|2022-07-01 04:37:10|99270.5|99220.5|99269.5|99219.5|99270.6|99220.6|99267.8|99217.8|25
1656650240000|2022-07-01 04:37:20|99269.8|99219.8|99272.4|99222.4|99275.5|99225.5|99268.1|99218.1|29
1656650250000|2022-07-01 04:37:30|99271.9|99221.9|99265.8|99215.8|99272.1|99222.1|99265.1|99215.1|44
1656650260000|2022-07-01 04:37:40|99266.5|99216.5|99265.7|99215.7|99312.3|99224.8|99262.8|99186.1|39
1656650270000|2022-07-01 04:37:50|99265.1|99215.1|99263.4|99213.4|99266.8|99216.8|99262.5|99212.5|28
1656650280000|2022-07-01 04:38:00|99264.2|99214.2|99260.4|99210.4|99264.2|99214.2|99259.9|99209.9|18
1656650290000|2022-07-01 04:38:10|99260.7|99210.7|99254.7|99204.7|99260.7|99210.7|99251.3|99201.3|19
1656650300000|2022-07-01 04:38:20|99256.3|99206.3|99262.2|99212.2|99273.1|99223.1|99255.9|99205.9|37
1656650310000|2022-07-01 04:38:30|99262.3|99212.3|99265|99215|99268|99218|99262.3|99212.3|32
1656650320000|2022-07-01 04:38:40|99264.7|99214.7|99265.6|99215.6|99270.5|99220.5|99263.8|99213.8|32
1656650330000|2022-07-01 04:38:50|99267|99217|99276.8|99226.8|99279.4|99229.4|99267|99217|46
1656650340000|2022-07-01 04:39:00|99276.7|99226.7|99274.5|99224.5|99277.4|99227.4|99272.9|99222.9|30
1656650350000|2022-07-01 04:39:10|99274.8|99224.8|99273.7|99223.7|99277.4|99227.4|99273|99223|51
1656650360000|2022-07-01 04:39:20|99274.6|99224.6|99273.4|99223.4|99274.6|99224.6|99272.8|99222.8|20
1656650370000|2022-07-01 04:39:30|99273.2|99223.2|99273.7|99223.7|99276.6|99226.6|99272.8|99222.8|30
1656650380000|2022-07-01 04:39:40|99274.4|99224.4|99274.7|99224.7|99276.1|99226.1|99272.1|99222.1|30
1656650390000|2022-07-01 04:39:50|99274.8|99224.8|99266.9|99216.9|99274.8|99224.8|99264.6|99214.6|36
1656650400000|2022-07-01 04:40:00|99267.2|99217.2|99277.7|99227.7|99280.3|99230.3|99267|99217|55
1656650410000|2022-07-01 04:40:10|99278.7|99228.7|99277.5|99227.5|99278.7|99228.7|99268.4|99218.4|49
1656650420000|2022-07-01 04:40:20|99276.7|99226.7|99280.8|99230.8|99282.1|99232.1|99274.5|99224.5|33
1656650430000|2022-07-01 04:40:30|99282.1|99232.1|99279.5|99229.5|99282.9|99232.9|99279.2|99229.2|43
1656650440000|2022-07-01 04:40:40|99278.8|99228.8|99273.4|99223.4|99278.8|99228.8|99271.2|99221.2|35
1656650450000|2022-07-01 04:40:50|99272.8|99222.8|99270.2|99220.2|99272.8|99222.8|99262.1|99212.1|36
1656650460000|2022-07-01 04:41:00|99271.1|99221.1|99283.5|99233.5|99283.5|99233.5|99271.1|99221.1|35
1656650470000|2022-07-01 04:41:10|99283.9|99233.9|99278.3|99228.3|99284|99234|99278|99228|34
1656650480000|2022-07-01 04:41:20|99278.5|99228.5|99282.8|99232.8|99282.8|99232.8|99276.8|99226.8|28
1656650490000|2022-07-01 04:41:30|99282.1|99232.1|99274.6|99224.6|99283.6|99233.6|99273.4|99223.4|30
1656650500000|2022-07-01 04:41:40|99274.4|99224.4|99284.4|99234.4|99284.4|99234.4|99273.4|99223.4|23
1656650510000|2022-07-01 04:41:50|99280.2|99230.2|99280.5|99230.5|99281.2|99231.2|99275.6|99225.6|27
1656650520000|2022-07-01 04:42:00|99280.8|99230.8|99271.9|99221.9|99280.8|99230.8|99269.1|99219.1|37
1656650530000|2022-07-01 04:42:10|99273.6|99223.6|99266.8|99216.8|99273.6|99223.6|99265.6|99215.6|40
1656650540000|2022-07-01 04:42:20|99267.1|99217.1|99261.8|99211.8|99267.1|99217.1|99261.1|99211.1|45
1656650550000|2022-07-01 04:42:30|99262.9|99212.9|99259.7|99209.7|99263|99213|99258.8|99208.8|37
1656650560000|2022-07-01 04:42:40|99263.8|99213.8|99264.2|99214.2|99271.2|99221.2|99258.9|99208.9|54
1656650570000|2022-07-01 04:42:50|99268.8|99218.8|99267.7|99217.7|99271.4|99221.4|99262.2|99212.2|40
1656650580000|2022-07-01 04:43:00|99266.7|99216.7|99270.9|99220.9|99324.6|99226.5|99264.6|99180|66
1656650590000|2022-07-01 04:43:10|99270.5|99220.5|99268.6|99218.6|99282.4|99232.4|99268|99218|38
1656650600000|2022-07-01 04:43:20|99268.2|99218.2|99265.1|99215.1|99269.6|99219.6|99265.1|99215.1|39
1656650610000|2022-07-01 04:43:30|99264.9|99214.9|99257.2|99207.2|99265.2|99215.2|99257.2|99207.2|51
1656650620000|2022-07-01 04:43:40|99259.9|99209.9|99256.7|99206.7|99259.9|99209.9|99251.7|99201.7|53
1656650630000|2022-07-01 04:43:50|99256.6|99206.6|99253|99203|99268.7|99218.7|99251.4|99201.4|62
1656650640000|2022-07-01 04:44:00|99252.4|99202.4|99248|99198|99254.6|99204.6|99246.5|99196.5|59
1656650650000|2022-07-01 04:44:10|99247.8|99197.8|99240.1|99190.1|99248|99198|99239.3|99189.3|55
1656650660000|2022-07-01 04:44:20|99240.2|99190.2|99237|99187|99243.8|99193.8|99236.8|99186.8|49
1656650670000|2022-07-01 04:44:30|99237.6|99187.6|99231.4|99181.4|99239.3|99189.3|99229.5|99179.5|44
1656650680000|2022-07-01 04:44:40|99229.7|99179.7|99230.1|99180.1|99231.4|99181.4|99224.7|99174.7|55
1656650690000|2022-07-01 04:44:50|99230.4|99180.4|99245.8|99195.8|99248.3|99198.3|99224.2|99174.2|36
1656650700000|2022-07-01 04:45:00|99246.6|99196.6|99235.4|99185.4|99248.5|99198.5|99234.7|99184.7|66
1656650710000|2022-07-01 04:45:10|99235.1|99185.1|99230.5|99180.5|99236.5|99186.5|99229.4|99179.4|44
1656650720000|2022-07-01 04:45:20|99236.4|99186.4|99232.7|99182.7|99236.6|99186.6|99232.7|99182.7|28
1656650730000|2022-07-01 04:45:30|99232.9|99182.9|99226.5|99176.5|99232.9|99182.9|99225.9|99175.9|57
1656650740000|2022-07-01 04:45:40|99226.3|99176.3|99222.6|99172.6|99226.7|99176.7|99222.5|99172.5|40
1656650750000|2022-07-01 04:45:50|99223.1|99173.1|99216.9|99166.9|99223.6|99173.6|99216.3|99166.3|40
1656650760000|2022-07-01 04:46:00|99218|99168|99217|99167|99219.6|99169.6|99215.8|99165.8|34
1656650770000|2022-07-01 04:46:10|99217.2|99167.2|99220.3|99170.3|99221.6|99171.6|99217.2|99167.2|46
1656650780000|2022-07-01 04:46:20|99220.2|99170.2|99220.4|99170.4|99221.2|99171.2|99217.9|99167.9|34
1656650790000|2022-07-01 04:46:30|99218.3|99168.3|99219.4|99169.4|99222.4|99172.4|99215.3|99165.3|45
1656650800000|2022-07-01 04:46:40|99219.5|99169.5|99208.8|99158.8|99220|99170|99195.9|99145.9|42
1656650810000|2022-07-01 04:46:50|99209.6|99159.6|99212.5|99162.5|99212.8|99162.8|99208.2|99158.2|42
1656650820000|2022-07-01 04:47:00|99212.6|99162.6|99209.3|99159.3|99213.3|99163.3|99205|99155|47
1656650830000|2022-07-01 04:47:10|99209.5|99159.5|99208.3|99158.3|99218|99168|99202.9|99152.9|66
1656650840000|2022-07-01 04:47:20|99208.6|99158.6|99202.2|99152.2|99211.4|99161.4|99199.6|99149.6|47
1656650850000|2022-07-01 04:47:30|99203.2|99153.2|99189.9|99139.9|99204.5|99154.5|99189.9|99139.9|57
1656650860000|2022-07-01 04:47:40|99190.2|99140.2|99188.1|99138.1|99192.3|99142.3|99186.4|99136.4|44
1656650870000|2022-07-01 04:47:50|99187.8|99137.8|99186.8|99136.8|99190.7|99140.7|99180.5|99130.5|44
1656650880000|2022-07-01 04:48:00|99186|99136|99190.7|99140.7|99190.8|99140.8|99186|99136|37
1656650890000|2022-07-01 04:48:10|99193|99143|99194.7|99144.7|99197.5|99147.5|99191.8|99141.8|47
1656650900000|2022-07-01 04:48:20|99192.8|99142.8|99204.1|99154.1|99210.9|99160.9|99192.8|99142.8|67
1656650910000|2022-07-01 04:48:30|99198.8|99148.8|99193.7|99143.7|99209.4|99159.4|99193|99143|61
1656650920000|2022-07-01 04:48:40|99193.9|99143.9|99190.8|99140.8|99193.9|99143.9|99189.9|99139.9|45
1656650930000|2022-07-01 04:48:50|99190.6|99140.6|99187|99137|99190.6|99140.6|99184.9|99134.9|32
1656650940000|2022-07-01 04:49:00|99186.8|99136.8|99198.8|99148.8|99204.8|99154.8|99186.8|99136.8|53
1656650950000|2022-07-01 04:49:10|99200.4|99150.4|99188.5|99138.5|99203.3|99153.3|99186.2|99136.2|48
1656650960000|2022-07-01 04:49:20|99188.8|99138.8|99182.5|99132.5|99188.9|99138.9|99181.6|99131.6|37
1656650970000|2022-07-01 04:49:30|99183|99133|99181.9|99131.9|99184.4|99134.4|99177.6|99127.6|43
1656650980000|2022-07-01 04:49:40|99182|99132|99177.8|99127.8|99183.3|99133.3|99175.8|99125.8|44
1656650990000|2022-07-01 04:49:50|99175.6|99125.6|99182.6|99132.6|99184|99134|99175|99125|46
1656651000000|2022-07-01 04:50:00|99182.7|99132.7|99179.7|99129.7|99184|99134|99176.9|99126.9|34
1656651010000|2022-07-01 04:50:10|99181|99131|99171.8|99121.8|99186.6|99136.6|99166.8|99116.8|40
1656651020000|2022-07-01 04:50:20|99174.4|99124.4|99179.3|99129.3|99181.2|99131.2|99166.8|99116.8|20
1656651030000|2022-07-01 04:50:30|99180.1|99130.1|99180|99130|99180.9|99130.9|99175.9|99125.9|27
1656651040000|2022-07-01 04:50:40|99179.7|99129.7|99179.5|99129.5|99181.1|99131.1|99176.4|99126.4|14
1656651050000|2022-07-01 04:50:50|99180.7|99130.7|99176.7|99126.7|99181.9|99131.9|99176.3|99126.3|16
1656651060000|2022-07-01 04:51:00|99178.1|99128.1|99181.5|99131.5|99185.6|99135.6|99177.2|99127.2|15
1656651070000|2022-07-01 04:51:10|99172.3|99122.3|99180|99130|99182.7|99132.7|99171.5|99121.5|41
1656651080000|2022-07-01 04:51:20|99180.4|99130.4|99183.4|99133.4|99183.8|99133.8|99180.4|99130.4|30
1656651090000|2022-07-01 04:51:30|99183.2|99133.2|99180.2|99130.2|99184.6|99134.6|99179.4|99129.4|41
1656651100000|2022-07-01 04:51:40|99180.1|99130.1|99175|99125|99180.2|99130.2|99174.7|99124.7|44
1656651110000|2022-07-01 04:51:50|99175.7|99125.7|99173.1|99123.1|99176.4|99126.4|99172.5|99122.5|30
1656651120000|2022-07-01 04:52:00|99172.9|99122.9|99173.5|99123.5|99178.7|99128.7|99172.8|99122.8|49
1656651130000|2022-07-01 04:52:10|99175.7|99125.7|99174.8|99124.8|99177.6|99127.6|99171.3|99121.3|28
1656651140000|2022-07-01 04:52:20|99176.2|99126.2|99183.1|99133.1|99183.1|99133.1|99171.7|99121.7|37
1656651150000|2022-07-01 04:52:30|99183.2|99133.2|99176.9|99126.9|99183.6|99133.6|99176.8|99126.8|37
1656651160000|2022-07-01 04:52:40|99177|99127|99174.7|99124.7|99181.5|99131.5|99173.6|99123.6|58
1656651170000|2022-07-01 04:52:50|99174.3|99124.3|99174.2|99124.2|99176.4|99126.4|99171.5|99121.5|46
1656651180000|2022-07-01 04:53:00|99173.4|99123.4|99173.8|99123.8|99176|99126|99172.4|99122.4|43
1656651190000|2022-07-01 04:53:10|99173.6|99123.6|99175.5|99125.5|99176.3|99126.3|99173.5|99123.5|29
1656651200000|2022-07-01 04:53:20|99175.6|99125.6|99172.1|99122.1|99176.2|99126.2|99169.4|99119.4|41
1656651210000|2022-07-01 04:53:30|99172|99122|99175.5|99125.5|99175.7|99125.7|99172|99122|21
1656651220000|2022-07-01 04:53:40|99174.9|99124.9|99163|99113|99176.5|99126.5|99163|99113|34
1656651230000|2022-07-01 04:53:50|99163.5|99113.5|99165.4|99115.4|99165.5|99115.5|99161.8|99111.8|31
1656651240000|2022-07-01 04:54:00|99165.6|99115.6|99163.9|99113.9|99168.2|99118.2|99163.4|99113.4|40
1656651250000|2022-07-01 04:54:10|99165|99115|99164.5|99114.5|99166|99116|99164.2|99114.2|37
1656651260000|2022-07-01 04:54:20|99164.2|99114.2|99162.9|99112.9|99166.2|99116.2|99162.9|99112.9|42
1656651270000|2022-07-01 04:54:30|99164|99114|99172.4|99122.4|99173.1|99123.1|99159|99109|48
1656651280000|2022-07-01 04:54:40|99173|99123|99165.2|99115.2|99176|99126|99164.3|99114.3|61
1656651290000|2022-07-01 04:54:50|99165.9|99115.9|99165.2|99115.2|99167.3|99117.3|99164.5|99114.5|47
1656651300000|2022-07-01 04:55:00|99165.8|99115.8|99161.3|99111.3|99167.3|99117.3|99156.4|99106.4|65
1656651310000|2022-07-01 04:55:10|99159.4|99109.4|99161.5|99111.5|99165.9|99115.9|99155.1|99105.1|61
1656651320000|2022-07-01 04:55:20|99163.6|99113.6|99161.3|99111.3|99164|99114|99158.2|99108.2|59
1656651330000|2022-07-01 04:55:30|99161.6|99111.6|99165.7|99115.7|99166.3|99116.3|99161|99111|42
1656651340000|2022-07-01 04:55:40|99165.9|99115.9|99160.4|99110.4|99166.2|99116.2|99159.9|99109.9|30
1656651350000|2022-07-01 04:55:50|99161.4|99111.4|99168.8|99118.8|99168.8|99118.8|99160.3|99110.3|55
1656651360000|2022-07-01 04:56:00|99168.6|99118.6|99165.4|99115.4|99168.6|99118.6|99163.2|99113.2|43
1656651370000|2022-07-01 04:56:10|99164.7|99114.7|99166.8|99116.8|99168.1|99118.1|99164.3|99114.3|32
1656651380000|2022-07-01 04:56:20|99167|99117|99185.5|99135.5|99191.1|99141.1|99166.8|99116.8|67
1656651390000|2022-07-01 04:56:30|99184.8|99134.8|99184.9|99134.9|99201.1|99151.1|99170.8|99120.8|65
1656651400000|2022-07-01 04:56:40|99184.6|99134.6|99191.9|99141.9|99193.9|99143.9|99184.2|99134.2|52
1656651410000|2022-07-01 04:56:50|99191.8|99141.8|99183.5|99133.5|99192.3|99142.3|99183.5|99133.5|33
1656651420000|2022-07-01 04:57:00|99183|99133|99191.1|99141.1|99193.4|99143.4|99182.4|99132.4|43
1656651430000|2022-07-01 04:57:10|99191.3|99141.3|99198|99148|99198.8|99148.8|99181.5|99131.5|38
1656651440000|2022-07-01 04:57:20|99198.7|99148.7|99200.6|99150.6|99217.3|99167.3|99198.3|99148.3|72
1656651450000|2022-07-01 04:57:30|99200.2|99150.2|99212.7|99162.7|99260.1|99171|99198.6|99129.8|51
1656651460000|2022-07-01 04:57:40|99209.9|99159.9|99209.8|99159.8|99221.5|99171.5|99197.9|99147.9|71
1656651470000|2022-07-01 04:57:50|99208.8|99158.8|99211.4|99161.4|99220.5|99170.5|99204.5|99154.5|70
1656651480000|2022-07-01 04:58:00|99210.6|99160.6|99221.1|99171.1|99221.1|99171.1|99204.9|99154.9|48
1656651490000|2022-07-01 04:58:10|99221|99171|99228.4|99178.4|99236.5|99186.5|99214.4|99164.4|63
1656651500000|2022-07-01 04:58:20|99229.7|99179.7|99216.1|99166.1|99236.9|99186.9|99216.1|99166.1|65
1656651510000|2022-07-01 04:58:30|99212.7|99162.7|99227.1|99177.1|99235.1|99185.1|99212.3|99162.3|65
1656651520000|2022-07-01 04:58:40|99223.7|99173.7|99218.6|99168.6|99224.2|99174.2|99215.8|99165.8|64
1656651530000|2022-07-01 04:58:50|99218.5|99168.5|99216.3|99166.3|99223.2|99173.2|99207.6|99157.6|49
1656651540000|2022-07-01 04:59:00|99216.5|99166.5|99210.4|99160.4|99216.9|99166.9|99209.2|99159.2|34
1656651550000|2022-07-01 04:59:10|99210.1|99160.1|99214.9|99164.9|99215.6|99165.6|99210.1|99160.1|33
1656651560000|2022-07-01 04:59:20|99214.3|99164.3|99219.3|99169.3|99233.2|99183.2|99214.3|99164.3|70
1656651570000|2022-07-01 04:59:30|99218|99168|99223.3|99173.3|99230.7|99180.7|99215.9|99165.9|61
1656651580000|2022-07-01 04:59:40|99222.4|99172.4|99227.4|99177.4|99239.5|99189.5|99220.1|99170.1|53
1656651590000|2022-07-01 04:59:50|99226.5|99176.5|99226.8|99176.8|99239.5|99189.5|99221.9|99171.9|53
1656651600000|2022-07-01 05:00:00|99227.6|99177.6|99229.9|99179.9|99239.6|99189.6|99224.6|99174.6|62
1656651610000|2022-07-01 05:00:10|99229|99179|99230.9|99180.9|99241|99191|99229|99179|70
1656651620000|2022-07-01 05:00:20|99230.5|99180.5|99250.3|99200.3|99254.1|99204.1|99230.1|99180.1|74
1656651630000|2022-07-01 05:00:30|99250.2|99200.2|99243.4|99193.4|99260.8|99210.8|99241.3|99191.3|53
1656651640000|2022-07-01 05:00:40|99239.5|99189.5|99242.8|99192.8|99244.8|99194.8|99237.3|99187.3|37
1656651650000|2022-07-01 05:00:50|99242.9|99192.9|99242.5|99192.5|99245.3|99195.3|99239.8|99189.8|53
1656651660000|2022-07-01 05:01:00|99242.4|99192.4|99228.1|99178.1|99242.4|99192.4|99223.8|99173.8|63
1656651670000|2022-07-01 05:01:10|99227.5|99177.5|99224.6|99174.6|99237.3|99187.3|99222.1|99172.1|52
1656651680000|2022-07-01 05:01:20|99224.9|99174.9|99229.5|99179.5|99232.2|99182.2|99219.2|99169.2|51
1656651690000|2022-07-01 05:01:30|99229.1|99179.1|99229.6|99179.6|99230.5|99180.5|99227.3|99177.3|40
1656651700000|2022-07-01 05:01:40|99230.9|99180.9|99224.7|99174.7|99231.6|99181.6|99224.7|99174.7|38
1656651710000|2022-07-01 05:01:50|99224.5|99174.5|99223.3|99173.3|99225.2|99175.2|99220.5|99170.5|40
1656651720000|2022-07-01 05:02:00|99223.7|99173.7|99228.3|99178.3|99228.9|99178.9|99222.9|99172.9|33
1656651730000|2022-07-01 05:02:10|99226.8|99176.8|99227.9|99177.9|99231.2|99181.2|99224.1|99174.1|48
1656651740000|2022-07-01 05:02:20|99228.9|99178.9|99234.4|99184.4|99246.2|99196.2|99226.6|99176.6|59
1656651750000|2022-07-01 05:02:30|99233.8|99183.8|99229.4|99179.4|99234|99184|99228.3|99178.3|43
1656651760000|2022-07-01 05:02:40|99229|99179|99229.8|99179.8|99230.1|99180.1|99228.6|99178.6|14
1656651770000|2022-07-01 05:02:50|99229.9|99179.9|99233.9|99183.9|99233.9|99183.9|99226|99176|27
1656651780000|2022-07-01 05:03:00|99232.5|99182.5|99231.6|99181.6|99232.5|99182.5|99225.4|99175.4|40
1656651790000|2022-07-01 05:03:10|99233.2|99183.2|99237.2|99187.2|99250.2|99200.2|99226.9|99176.9|66
1656651800000|2022-07-01 05:03:20|99236.4|99186.4|99228.4|99178.4|99241.5|99191.5|99228.2|99178.2|70
1656651810000|2022-07-01 05:03:30|99228.3|99178.3|99222.8|99172.8|99228.3|99178.3|99217.9|99167.9|57
1656651820000|2022-07-01 05:03:40|99223.2|99173.2|99219.1|99169.1|99225.7|99175.7|99218.1|99168.1|43
1656651830000|2022-07-01 05:03:50|99219.3|99169.3|99219.3|99169.3|99220.7|99170.7|99217.3|99167.3|32
1656651840000|2022-07-01 05:04:00|99218.8|99168.8|99217.1|99167.1|99219.8|99169.8|99215|99165|25
1656651850000|2022-07-01 05:04:10|99216.9|99166.9|99216.1|99166.1|99217.8|99167.8|99210.3|99160.3|37
1656651860000|2022-07-01 05:04:20|99216.3|99166.3|99218.5|99168.5|99220.3|99170.3|99216.3|99166.3|23
1656651870000|2022-07-01 05:04:30|99218.8|99168.8|99229.3|99179.3|99237.5|99187.5|99214.7|99164.7|60
1656651880000|2022-07-01 05:04:40|99228.3|99178.3|99217.9|99167.9|99230.8|99180.8|99217.3|99167.3|69
1656651890000|2022-07-01 05:04:50|99218|99168|99230.5|99180.5|99235|99185|99215.1|99165.1|60
1656651900000|2022-07-01 05:05:00|99229.1|99179.1|99221.7|99171.7|99229.1|99179.1|99219.1|99169.1|55
1656651910000|2022-07-01 05:05:10|99222.5|99172.5|99229.5|99179.5|99235.9|99185.9|99220.4|99170.4|59
1656651920000|2022-07-01 05:05:20|99229.9|99179.9|99223.8|99173.8|99236.7|99186.7|99223.8|99173.8|72
1656651930000|2022-07-01 05:05:30|99224|99174|99227.1|99177.1|99238.2|99188.2|99219.6|99169.6|74
1656651940000|2022-07-01 05:05:40|99226.8|99176.8|99216.2|99166.2|99228.3|99178.3|99216.2|99166.2|59
1656651950000|2022-07-01 05:05:50|99216.4|99166.4|99216.5|99166.5|99218.7|99168.7|99212.2|99162.2|43
1656651960000|2022-07-01 05:06:00|99216.2|99166.2|99213.6|99163.6|99218.5|99168.5|99213.6|99163.6|28
1656651970000|2022-07-01 05:06:10|99213.9|99163.9|99214.6|99164.6|99216.6|99166.6|99213.8|99163.8|35
1656651980000|2022-07-01 05:06:20|99214|99164|99218.1|99168.1|99220|99170|99212.1|99162.1|34
1656651990000|2022-07-01 05:06:30|99217.9|99167.9|99209.4|99159.4|99220.1|99170.1|99207.8|99157.8|40
1656652000000|2022-07-01 05:06:40|99209.3|99159.3|99207.3|99157.3|99213.6|99163.6|99203|99153|33
1656652010000|2022-07-01 05:06:50|99208.1|99158.1|99206.7|99156.7|99216|99166|99204.5|99154.5|42
1656652020000|2022-07-01 05:07:00|99207|99157|99209.4|99159.4|99210.1|99160.1|99207|99157|28
1656652030000|2022-07-01 05:07:10|99207.5|99157.5|99206.6|99156.6|99210.3|99160.3|99204.4|99154.4|44
1656652040000|2022-07-01 05:07:20|99206.1|99156.1|99206.5|99156.5|99210.6|99160.6|99202.4|99152.4|29
1656652050000|2022-07-01 05:07:30|99205.9|99155.9|99203.4|99153.4|99208|99158|99201.1|99151.1|28
1656652060000|2022-07-01 05:07:40|99204.2|99154.2|99203.3|99153.3|99206.3|99156.3|99203.3|99153.3|11
1656652070000|2022-07-01 05:07:50|99204.1|99154.1|99205.5|99155.5|99206.8|99156.8|99200|99150|30
1656652080000|2022-07-01 05:08:00|99205.7|99155.7|99206.1|99156.1|99208.5|99158.5|99204.3|99154.3|23
1656652090000|2022-07-01 05:08:10|99205.5|99155.5|99202.7|99152.7|99207.4|99157.4|99199.8|99149.8|54
1656652100000|2022-07-01 05:08:20|99203|99153|99205.7|99155.7|99207.6|99157.6|99202.2|99152.2|46
1656652110000|2022-07-01 05:08:30|99205.5|99155.5|99203|99153|99207.5|99157.5|99202.8|99152.8|54
1656652120000|2022-07-01 05:08:40|99202.7|99152.7|99199.8|99149.8|99202.7|99152.7|99198.8|99148.8|39
1656652130000|2022-07-01 05:08:50|99199.6|99149.6|99193.9|99143.9|99200.9|99150.9|99193|99143|46
1656652140000|2022-07-01 05:09:00|99193.6|99143.6|99197.6|99147.6|99199.7|99149.7|99193.1|99143.1|63
1656652150000|2022-07-01 05:09:10|99196|99146|99195.7|99145.7|99200.1|99150.1|99195.7|99145.7|29
1656652160000|2022-07-01 05:09:20|99194.3|99144.3|99197.6|99147.6|99198.1|99148.1|99193|99143|27
1656652170000|2022-07-01 05:09:30|99198.2|99148.2|99196|99146|99199.7|99149.7|99194.7|99144.7|39
1656652180000|2022-07-01 05:09:40|99196.7|99146.7|99198.8|99148.8|99198.9|99148.9|99191.4|99141.4|36
1656652190000|2022-07-01 05:09:50|99200|99150|99193.5|99143.5|99200.1|99150.1|99192.6|99142.6|45
1656652200000|2022-07-01 05:10:00|99193.1|99143.1|99194.7|99144.7|99196.7|99146.7|99192.2|99142.2|32
1656652210000|2022-07-01 05:10:10|99195|99145|99192.9|99142.9|99195|99145|99189.2|99139.2|32
1656652220000|2022-07-01 05:10:20|99192.5|99142.5|99193.2|99143.2|99195.4|99145.4|99187.9|99137.9|47
1656652230000|2022-07-01 05:10:30|99193.1|99143.1|99189.4|99139.4|99194|99144|99187.8|99137.8|42
1656652240000|2022-07-01 05:10:40|99187.9|99137.9|99192|99142|99192|99142|99187.9|99137.9|38
1656652250000|2022-07-01 05:10:50|99191.8|99141.8|99188.9|99138.9|99192.4|99142.4|99185.3|99135.3|28
1656652260000|2022-07-01 05:11:00|99188.4|99138.4|99182.2|99132.2|99188.4|99138.4|99176.6|99126.6|49
1656652270000|2022-07-01 05:11:10|99181|99131|99183.3|99133.3|99185.4|99135.4|99180|99130|46
1656652280000|2022-07-01 05:11:20|99182.4|99132.4|99173.9|99123.9|99184.3|99134.3|99171.1|99121.1|42
1656652290000|2022-07-01 05:11:30|99174.2|99124.2|99173.5|99123.5|99179.6|99129.6|99171.3|99121.3|26
1656652300000|2022-07-01 05:11:40|99173.4|99123.4|99174.8|99124.8|99180|99130|99172.2|99122.2|17
1656652310000|2022-07-01 05:11:50|99177.8|99127.8|99179.9|99129.9|99182|99132|99176.5|99126.5|46
1656652320000|2022-07-01 05:12:00|99181.9|99131.9|99184|99134|99184.1|99134.1|99174.7|99124.7|36
1656652330000|2022-07-01 05:12:10|99183.5|99133.5|99177.1|99127.1|99183.5|99133.5|99174.8|99124.8|50
1656652340000|2022-07-01 05:12:20|99177.4|99127.4|99176.7|99126.7|99179.4|99129.4|99175.7|99125.7|22
1656652350000|2022-07-01 05:12:30|99176.6|99126.6|99176.8|99126.8|99177.4|99127.4|99175.3|99125.3|27
1656652360000|2022-07-01 05:12:40|99176.3|99126.3|99179.4|99129.4|99180.4|99130.4|99173.9|99123.9|26
1656652370000|2022-07-01 05:12:50|99181.3|99131.3|99182.3|99132.3|99183.3|99133.3|99178.7|99128.7|34
1656652380000|2022-07-01 05:13:00|99182.4|99132.4|99179.4|99129.4|99182.4|99132.4|99176.6|99126.6|32
1656652390000|2022-07-01 05:13:10|99175.4|99125.4|99169.3|99119.3|99180.7|99130.7|99168.2|99118.2|23
1656652400000|2022-07-01 05:13:20|99170.7|99120.7|99167|99117|99171|99121|99164.2|99114.2|40
1656652410000|2022-07-01 05:13:30|99167.1|99117.1|99167.5|99117.5|99168.2|99118.2|99166.5|99116.5|27
1656652420000|2022-07-01 05:13:40|99166.1|99116.1|99172|99122|99172|99122|99166.1|99116.1|29
1656652430000|2022-07-01 05:13:50|99171.2|99121.2|99168.5|99118.5|99172.7|99122.7|99168|99118|20
1656652440000|2022-07-01 05:14:00|99169.6|99119.6|99165.3|99115.3|99173.3|99123.3|99159.4|99109.4|38
1656652450000|2022-07-01 05:14:10|99165.7|99115.7|99165|99115|99166.3|99116.3|99163.8|99113.8|30
1656652460000|2022-07-01 05:14:20|99165.3|99115.3|99164.9|99114.9|99166.9|99116.9|99163.2|99113.2|27
1656652470000|2022-07-01 05:14:30|99164.8|99114.8|99166.6|99116.6|99170.8|99120.8|99163.3|99113.3|30
1656652480000|2022-07-01 05:14:40|99166.1|99116.1|99169.5|99119.5|99170.9|99120.9|99165.7|99115.7|30
1656652490000|2022-07-01 05:14:50|99169.7|99119.7|99167.7|99117.7|99171.4|99121.4|99167.3|99117.3|21
1656652500000|2022-07-01 05:15:00|99167.5|99117.5|99161.9|99111.9|99171|99121|99161.9|99111.9|59
1656652510000|2022-07-01 05:15:10|99160.3|99110.3|99160.3|99110.3|99163.7|99113.7|99158.3|99108.3|56
1656652520000|2022-07-01 05:15:20|99161.3|99111.3|99162.4|99112.4|99164.1|99114.1|99161.2|99111.2|51
1656652530000|2022-07-01 05:15:30|99162.8|99112.8|99167.1|99117.1|99167.2|99117.2|99160.6|99110.6|50
1656652540000|2022-07-01 05:15:40|99167.5|99117.5|99175.6|99125.6|99178.2|99128.2|99165.9|99115.9|45
1656652550000|2022-07-01 05:15:50|99176.1|99126.1|99178.1|99128.1|99178.5|99128.5|99173.4|99123.4|50
1656652560000|2022-07-01 05:16:00|99178.7|99128.7|99180.5|99130.5|99182.6|99132.6|99176.1|99126.1|58
1656652570000|2022-07-01 05:16:10|99180.7|99130.7|99177.6|99127.6|99186.9|99136.9|99176.2|99126.2|58
1656652580000|2022-07-01 05:16:20|99177.3|99127.3|99176.5|99126.5|99180|99130|99175.6|99125.6|39
1656652590000|2022-07-01 05:16:30|99173.9|99123.9|99174.8|99124.8|99177.8|99127.8|99173.6|99123.6|31
1656652600000|2022-07-01 05:16:40|99174.6|99124.6|99177.4|99127.4|99179.7|99129.7|99174.6|99124.6|44
1656652610000|2022-07-01 05:16:50|99177.5|99127.5|99182|99132|99185|99135|99174.9|99124.9|44
1656652620000|2022-07-01 05:17:00|99183.7|99133.7|99190.7|99140.7|99194.2|99144.2|99177.6|99127.6|43
1656652630000|2022-07-01 05:17:10|99191.5|99141.5|99230.1|99180.1|99273.8|99206.8|99185.3|99135.3|73
1656652640000|2022-07-01 05:17:20|99230.3|99180.3|99239|99189|99264.3|99214.3|99222.4|99172.4|72
1656652650000|2022-07-01 05:17:30|99236.7|99186.7|99247.7|99197.7|99247.7|99197.7|99236.7|99186.7|58
1656652660000|2022-07-01 05:17:40|99246.4|99196.4|99245.6|99195.6|99247.2|99197.2|99243.6|99193.6|53
1656652670000|2022-07-01 05:17:50|99244.9|99194.9|99249.8|99199.8|99250.1|99200.1|99239.6|99189.6|47
1656652680000|2022-07-01 05:18:00|99300.7|99170.8|99256.5|99206.5|99300.7|99221.1|99256.1|99170.8|76
1656652690000|2022-07-01 05:18:10|99256.1|99206.1|99247.7|99197.7|99265.2|99215.2|99242.9|99192.9|66
1656652700000|2022-07-01 05:18:20|99247.5|99197.5|99253.4|99203.4|99263.9|99213.9|99247.5|99197.5|68
1656652710000|2022-07-01 05:18:30|99253.6|99203.6|99252.8|99202.8|99256.4|99206.4|99247.9|99197.9|57
1656652720000|2022-07-01 05:18:40|99252.9|99202.9|99245.4|99195.4|99253.5|99203.5|99243|99193|66
1656652730000|2022-07-01 05:18:50|99246.5|99196.5|99244.1|99194.1|99251.6|99201.6|99235.7|99185.7|66
1656652740000|2022-07-01 05:19:00|99244.3|99194.3|99246.4|99196.4|99254.6|99204.6|99244.3|99194.3|41
1656652750000|2022-07-01 05:19:10|99248.9|99198.9|99247.8|99197.8|99248.9|99198.9|99245.5|99195.5|32
1656652760000|2022-07-01 05:19:20|99247.4|99197.4|99243.8|99193.8|99254.1|99204.1|99241.3|99191.3|34
1656652770000|2022-07-01 05:19:30|99243|99193|99234.9|99184.9|99243.1|99193.1|99230.7|99180.7|42
1656652780000|2022-07-01 05:19:40|99235|99185|99233.5|99183.5|99236.1|99186.1|99233.5|99183.5|33
1656652790000|2022-07-01 05:19:50|99233.2|99183.2|99242.4|99192.4|99243|99193|99231.8|99181.8|35
1656652800000|2022-07-01 05:20:00|99242.3|99192.3|99241.7|99191.7|99247.9|99197.9|99240.4|99190.4|59
1656652810000|2022-07-01 05:20:10|99242|99192|99247.8|99197.8|99248.8|99198.8|99241.6|99191.6|43
1656652820000|2022-07-01 05:20:20|99247.7|99197.7|99234|99184|99247.7|99197.7|99228.9|99178.9|47
1656652830000|2022-07-01 05:20:30|99232.2|99182.2|99228|99178|99233.2|99183.2|99220.7|99170.7|37
1656652840000|2022-07-01 05:20:40|99228.2|99178.2|99225.7|99175.7|99228.4|99178.4|99224.2|99174.2|32
1656652850000|2022-07-01 05:20:50|99225.3|99175.3|99220|99170|99228.5|99178.5|99220|99170|41
1656652860000|2022-07-01 05:21:00|99221.5|99171.5|99217.4|99167.4|99221.7|99171.7|99215.4|99165.4|39
1656652870000|2022-07-01 05:21:10|99218.1|99168.1|99213.6|99163.6|99218.3|99168.3|99213.1|99163.1|42
1656652880000|2022-07-01 05:21:20|99213.7|99163.7|99217.9|99167.9|99218.3|99168.3|99213.3|99163.3|35
1656652890000|2022-07-01 05:21:30|99218.2|99168.2|99224.1|99174.1|99225.1|99175.1|99216.8|99166.8|43
1656652900000|2022-07-01 05:21:40|99224.4|99174.4|99220.8|99170.8|99224.4|99174.4|99220.7|99170.7|24
1656652910000|2022-07-01 05:21:50|99221.6|99171.6|99218.2|99168.2|99223|99173|99218.2|99168.2|33
1656652920000|2022-07-01 05:22:00|99218.1|99168.1|99218.6|99168.6|99219.1|99169.1|99216.5|99166.5|32
1656652930000|2022-07-01 05:22:10|99218.4|99168.4|99220.5|99170.5|99220.5|99170.5|99217.7|99167.7|28
1656652940000|2022-07-01 05:22:20|99221.9|99171.9|99227.4|99177.4|99231.3|99181.3|99221.9|99171.9|45
1656652950000|2022-07-01 05:22:30|99227.3|99177.3|99226.6|99176.6|99228.9|99178.9|99224.2|99174.2|36
1656652960000|2022-07-01 05:22:40|99226.9|99176.9|99204.8|99154.8|99227.9|99177.9|99204.6|99154.6|51
1656652970000|2022-07-01 05:22:50|99205.3|99155.3|99205.7|99155.7|99208.6|99158.6|99203.9|99153.9|46
1656652980000|2022-07-01 05:23:00|99205.5|99155.5|99206.4|99156.4|99206.5|99156.5|99204|99154|19
1656652990000|2022-07-01 05:23:10|99206.3|99156.3|99209|99159|99211.5|99161.5|99204.8|99154.8|57
1656653000000|2022-07-01 05:23:20|99209.8|99159.8|99209.4|99159.4|99212.5|99162.5|99208.5|99158.5|42
1656653010000|2022-07-01 05:23:30|99208.9|99158.9|99208.3|99158.3|99211.3|99161.3|99205.5|99155.5|36
1656653020000|2022-07-01 05:23:40|99207.7|99157.7|99209.7|99159.7|99210.3|99160.3|99207.7|99157.7|25
1656653030000|2022-07-01 05:23:50|99209.8|99159.8|99207|99157|99211.3|99161.3|99206.4|99156.4|34
1656653040000|2022-07-01 05:24:00|99206.6|99156.6|99207.1|99157.1|99207.5|99157.5|99206|99156|33
1656653050000|2022-07-01 05:24:10|99207.7|99157.7|99211.2|99161.2|99213.6|99163.6|99205.6|99155.6|35
1656653060000|2022-07-01 05:24:20|99211.3|99161.3|99201.4|99151.4|99212.7|99162.7|99198.2|99148.2|37
1656653070000|2022-07-01 05:24:30|99201.3|99151.3|99202.2|99152.2|99202.7|99152.7|99199.9|99149.9|38
1656653080000|2022-07-01 05:24:40|99202.4|99152.4|99200.2|99150.2|99203.1|99153.1|99200.2|99150.2|30
1656653090000|2022-07-01 05:24:50|99200|99150|99201.4|99151.4|99204.4|99154.4|99199.3|99149.3|30
1656653100000|2022-07-01 05:25:00|99201.1|99151.1|99203.8|99153.8|99205.4|99155.4|99199.2|99149.2|25
1656653110000|2022-07-01 05:25:10|99204.4|99154.4|99201.5|99151.5|99205.7|99155.7|99200.3|99150.3|26
1656653120000|2022-07-01 05:25:20|99200.6|99150.6|99202|99152|99203.2|99153.2|99200.6|99150.6|39
1656653130000|2022-07-01 05:25:30|99202.2|99152.2|99197.1|99147.1|99203|99153|99197.1|99147.1|49
1656653140000|2022-07-01 05:25:40|99195.4|99145.4|99194.5|99144.5|99195.4|99145.4|99192.6|99142.6|41
1656653150000|2022-07-01 05:25:50|99194.6|99144.6|99192.2|99142.2|99195.7|99145.7|99191.6|99141.6|45
1656653160000|2022-07-01 05:26:00|99192.3|99142.3|99192.4|99142.4|99200.4|99150.4|99187.1|99137.1|53
1656653170000|2022-07-01 05:26:10|99193|99143|99196.7|99146.7|99197|99147|99192.6|99142.6|38
1656653180000|2022-07-01 05:26:20|99196.9|99146.9|99195|99145|99196.9|99146.9|99194.4|99144.4|36
1656653190000|2022-07-01 05:26:30|99195.2|99145.2|99192.4|99142.4|99195.5|99145.5|99191.2|99141.2|43
1656653200000|2022-07-01 05:26:40|99191.4|99141.4|99213.3|99163.3|99215.6|99165.6|99191.4|99141.4|60
1656653210000|2022-07-01 05:26:50|99215.5|99165.5|99202|99152|99218.1|99168.1|99201.4|99151.4|68
1656653220000|2022-07-01 05:27:00|99202.1|99152.1|99203|99153|99203.9|99153.9|99198.9|99148.9|47
1656653230000|2022-07-01 05:27:10|99201.3|99151.3|99197.2|99147.2|99201.3|99151.3|99178.9|99128.9|46
1656653240000|2022-07-01 05:27:20|99196.8|99146.8|99195|99145|99196.9|99146.9|99192|99142|38
1656653250000|2022-07-01 05:27:30|99195.1|99145.1|99193.6|99143.6|99195.1|99145.1|99192.5|99142.5|37
1656653260000|2022-07-01 05:27:40|99194.6|99144.6|99197.7|99147.7|99197.7|99147.7|99193.8|99143.8|20
1656653270000|2022-07-01 05:27:50|99197.6|99147.6|99197.7|99147.7|99199.3|99149.3|99193.8|99143.8|37
1656653280000|2022-07-01 05:28:00|99198.3|99148.3|99196.1|99146.1|99198.5|99148.5|99195.9|99145.9|22
1656653290000|2022-07-01 05:28:10|99196.2|99146.2|99196.5|99146.5|99197.7|99147.7|99196.2|99146.2|23
1656653300000|2022-07-01 05:28:20|99195.6|99145.6|99202|99152|99202.4|99152.4|99195.6|99145.6|32
1656653310000|2022-07-01 05:28:30|99201.8|99151.8|99192.1|99142.1|99202.9|99152.9|99191.7|99141.7|36
1656653320000|2022-07-01 05:28:40|99191.9|99141.9|99188.3|99138.3|99192.2|99142.2|99186.9|99136.9|24
1656653330000|2022-07-01 05:28:50|99188.2|99138.2|99188.3|99138.3|99189.1|99139.1|99187.3|99137.3|17
1656653340000|2022-07-01 05:29:00|99188.1|99138.1|99187.3|99137.3|99189.2|99139.2|99186.4|99136.4|28
1656653350000|2022-07-01 05:29:10|99188.2|99138.2|99189.5|99139.5|99190.4|99140.4|99185.9|99135.9|32
1656653360000|2022-07-01 05:29:20|99189.2|99139.2|99187.7|99137.7|99190.1|99140.1|99186.1|99136.1|39
1656653370000|2022-07-01 05:29:30|99188.4|99138.4|99186.8|99136.8|99188.6|99138.6|99181.1|99131.1|43
1656653380000|2022-07-01 05:29:40|99185.6|99135.6|99181.9|99131.9|99187.9|99137.9|99180.9|99130.9|35
1656653390000|2022-07-01 05:29:50|99182.9|99132.9|99177.1|99127.1|99183|99133|99177.1|99127.1|28
1656653400000|2022-07-01 05:30:00|99176.6|99126.6|99175|99125|99176.6|99126.6|99163.8|99113.8|63
1656653410000|2022-07-01 05:30:10|99173.9|99123.9|99184.8|99134.8|99187.5|99137.5|99173.9|99123.9|62
1656653420000|2022-07-01 05:30:20|99184.4|99134.4|99188.4|99138.4|99188.4|99138.4|99183.4|99133.4|52
1656653430000|2022-07-01 05:30:30|99186.9|99136.9|99186.6|99136.6|99189.3|99139.3|99183.9|99133.9|43
1656653440000|2022-07-01 05:30:40|99187.2|99137.2|99184.2|99134.2|99189.3|99139.3|99182|99132|46
1656653450000|2022-07-01 05:30:50|99183.6|99133.6|99186.8|99136.8|99187.8|99137.8|99182.7|99132.7|48
1656653460000|2022-07-01 05:31:00|99185.4|99135.4|99183.6|99133.6|99186.1|99136.1|99181.2|99131.2|29
1656653470000|2022-07-01 05:31:10|99182.8|99132.8|99184|99134|99186.5|99136.5|99181.6|99131.6|35
1656653480000|2022-07-01 05:31:20|99183.5|99133.5|99190.6|99140.6|99190.6|99140.6|99182.6|99132.6|26
1656653490000|2022-07-01 05:31:30|99191.4|99141.4|99192.5|99142.5|99195.4|99145.4|99186.9|99136.9|24
1656653500000|2022-07-01 05:31:40|99193.3|99143.3|99191.2|99141.2|99195.2|99145.2|99191|99141|21
1656653510000|2022-07-01 05:31:50|99192.2|99142.2|99181|99131|99192.2|99142.2|99180.1|99130.1|42
1656653520000|2022-07-01 05:32:00|99180|99130|99188.7|99138.7|99193.6|99143.6|99180|99130|42
1656653530000|2022-07-01 05:32:10|99188.1|99138.1|99188.8|99138.8|99191.3|99141.3|99182.2|99132.2|52
1656653540000|2022-07-01 05:32:20|99188.6|99138.6|99186|99136|99191.6|99141.6|99181.6|99131.6|39
1656653550000|2022-07-01 05:32:30|99186.4|99136.4|99183.3|99133.3|99189|99139|99182.7|99132.7|52
1656653560000|2022-07-01 05:32:40|99183.2|99133.2|99191.2|99141.2|99191.8|99141.8|99182.6|99132.6|42
1656653570000|2022-07-01 05:32:50|99191.4|99141.4|99194.1|99144.1|99195.4|99145.4|99189|99139|39
1656653580000|2022-07-01 05:33:00|99193.5|99143.5|99192.2|99142.2|99195|99145|99187|99137|27
1656653590000|2022-07-01 05:33:10|99191.9|99141.9|99201.4|99151.4|99203.5|99153.5|99191.9|99141.9|45
1656653600000|2022-07-01 05:33:20|99201.6|99151.6|99207.9|99157.9|99210.9|99160.9|99201.6|99151.6|33
1656653610000|2022-07-01 05:33:30|99207.5|99157.5|99207.1|99157.1|99207.5|99157.5|99202.8|99152.8|27
1656653620000|2022-07-01 05:33:40|99206.5|99156.5|99205.3|99155.3|99208.1|99158.1|99204.5|99154.5|26
1656653630000|2022-07-01 05:33:50|99205.4|99155.4|99207.5|99157.5|99209.9|99159.9|99204.5|99154.5|34
1656653640000|2022-07-01 05:34:00|99207.4|99157.4|99208.2|99158.2|99210|99160|99199.9|99149.9|30
1656653650000|2022-07-01 05:34:10|99208.1|99158.1|99194.5|99144.5|99210|99160|99191.5|99141.5|51
1656653660000|2022-07-01 05:34:20|99196.5|99146.5|99197.6|99147.6|99200.6|99150.6|99194.4|99144.4|36
1656653670000|2022-07-01 05:34:30|99196|99146|99200|99150|99200|99150|99196|99146|20
1656653680000|2022-07-01 05:34:40|99199.9|99149.9|99190.7|99140.7|99200.4|99150.4|99189.2|99139.2|30
1656653690000|2022-07-01 05:34:50|99190.5|99140.5|99196.1|99146.1|99200.8|99150.8|99188.3|99138.3|62
1656653700000|2022-07-01 05:35:00|99196.2|99146.2|99198.2|99148.2|99198.9|99148.9|99194.6|99144.6|25
1656653710000|2022-07-01 05:35:10|99199|99149|99205.9|99155.9|99206.3|99156.3|99198.2|99148.2|42
1656653720000|2022-07-01 05:35:20|99205.5|99155.5|99208.3|99158.3|99208.3|99158.3|99202.3|99152.3|41
1656653730000|2022-07-01 05:35:30|99208.2|99158.2|99199.9|99149.9|99208.7|99158.7|99195.1|99145.1|49
1656653740000|2022-07-01 05:35:40|99199.8|99149.8|99204.5|99154.5|99209.5|99159.5|99199.8|99149.8|53
1656653750000|2022-07-01 05:35:50|99203.9|99153.9|99209.2|99159.2|99210.3|99160.3|99202.8|99152.8|42
1656653760000|2022-07-01 05:36:00|99207.9|99157.9|99195.9|99145.9|99208.1|99158.1|99195.1|99145.1|52
1656653770000|2022-07-01 05:36:10|99196.5|99146.5|99194.6|99144.6|99197.2|99147.2|99189.2|99139.2|41
1656653780000|2022-07-01 05:36:20|99194.4|99144.4|99191.8|99141.8|99196.6|99146.6|99191.3|99141.3|33
1656653790000|2022-07-01 05:36:30|99191.5|99141.5|99196|99146|99196|99146|99191.4|99141.4|44
1656653800000|2022-07-01 05:36:40|99196.3|99146.3|99199.3|99149.3|99200.4|99150.4|99193.9|99143.9|48
1656653810000|2022-07-01 05:36:50|99193.1|99143.1|99192.2|99142.2|99196.9|99146.9|99190.7|99140.7|46
1656653820000|2022-07-01 05:37:00|99192|99142|99185.6|99135.6|99195|99145|99183.1|99133.1|45
1656653830000|2022-07-01 05:37:10|99185.3|99135.3|99183.7|99133.7|99187.9|99137.9|99183.3|99133.3|33
1656653840000|2022-07-01 05:37:20|99184.3|99134.3|99186.9|99136.9|99186.9|99136.9|99183.4|99133.4|38
1656653850000|2022-07-01 05:37:30|99186.1|99136.1|99188.5|99138.5|99194.2|99144.2|99184.1|99134.1|52
1656653860000|2022-07-01 05:37:40|99188|99138|99187.3|99137.3|99190.6|99140.6|99186.3|99136.3|41
1656653870000|2022-07-01 05:37:50|99186.8|99136.8|99187.7|99137.7|99188.1|99138.1|99186.1|99136.1|36
1656653880000|2022-07-01 05:38:00|99183.9|99133.9|99184.8|99134.8|99187.1|99137.1|99180.8|99130.8|40
1656653890000|2022-07-01 05:38:10|99179.8|99129.8|99185.5|99135.5|99185.7|99135.7|99179.8|99129.8|34
1656653900000|2022-07-01 05:38:20|99186|99136|99181.6|99131.6|99186.9|99136.9|99181.6|99131.6|26
1656653910000|2022-07-01 05:38:30|99181.3|99131.3|99184.5|99134.5|99184.5|99134.5|99180.7|99130.7|32
1656653920000|2022-07-01 05:38:40|99186.7|99136.7|99183.9|99133.9|99186.7|99136.7|99183.2|99133.2|23
1656653930000|2022-07-01 05:38:50|99183.3|99133.3|99185.3|99135.3|99185.3|99135.3|99183.3|99133.3|41
1656653940000|2022-07-01 05:39:00|99184.2|99134.2|99185.1|99135.1|99186.7|99136.7|99180.9|99130.9|63
1656653950000|2022-07-01 05:39:10|99184.4|99134.4|99186.1|99136.1|99186.8|99136.8|99182.6|99132.6|42
1656653960000|2022-07-01 05:39:20|99183.7|99133.7|99179.5|99129.5|99184.1|99134.1|99177.6|99127.6|57
1656653970000|2022-07-01 05:39:30|99180.1|99130.1|99181.1|99131.1|99182.3|99132.3|99179.4|99129.4|61
1656653980000|2022-07-01 05:39:40|99181|99131|99185.9|99135.9|99189.7|99139.7|99179.8|99129.8|64
1656653990000|2022-07-01 05:39:50|99186.4|99136.4|99186.9|99136.9|99192.4|99142.4|99185.2|99135.2|46
1656654000000|2022-07-01 05:40:00|99185.7|99135.7|99184.4|99134.4|99189.3|99139.3|99181.4|99131.4|53
1656654010000|2022-07-01 05:40:10|99183.8|99133.8|99184.3|99134.3|99186.4|99136.4|99182|99132|26
1656654020000|2022-07-01 05:40:20|99184.4|99134.4|99182|99132|99185.2|99135.2|99181.7|99131.7|16
1656654030000|2022-07-01 05:40:30|99181.7|99131.7|99184|99134|99184.2|99134.2|99180.3|99130.3|17
1656654040000|2022-07-01 05:40:40|99186.2|99136.2|99186.6|99136.6|99187.4|99137.4|99184.9|99134.9|11
1656654050000|2022-07-01 05:40:50|99186.4|99136.4|99182.4|99132.4|99186.4|99136.4|99180.8|99130.8|21
1656654060000|2022-07-01 05:41:00|99182.7|99132.7|99181.4|99131.4|99188.3|99138.3|99181.3|99131.3|36
1656654070000|2022-07-01 05:41:10|99181.3|99131.3|99200.7|99150.7|99202.4|99152.4|99181.3|99131.3|42
1656654080000|2022-07-01 05:41:20|99201.7|99151.7|99203.9|99153.9|99205.4|99155.4|99199.9|99149.9|56
1656654090000|2022-07-01 05:41:30|99204|99154|99204.1|99154.1|99205.4|99155.4|99200.7|99150.7|44
1656654100000|2022-07-01 05:41:40|99203.8|99153.8|99201.7|99151.7|99203.8|99153.8|99192.9|99142.9|60
1656654110000|2022-07-01 05:41:50|99201.5|99151.5|99197.2|99147.2|99201.5|99151.5|99196|99146|48
1656654120000|2022-07-01 05:42:00|99196.8|99146.8|99192.1|99142.1|99199.4|99149.4|99184.7|99134.7|55
1656654130000|2022-07-01 05:42:10|99190.1|99140.1|99184.4|99134.4|99190.8|99140.8|99181.4|99131.4|58
1656654140000|2022-07-01 05:42:20|99184.3|99134.3|99180|99130|99184.3|99134.3|99177.1|99127.1|55
1656654150000|2022-07-01 05:42:30|99180.1|99130.1|99182.2|99132.2|99183.3|99133.3|99178.8|99128.8|41
1656654160000|2022-07-01 05:42:40|99182|99132|99184.6|99134.6|99186.8|99136.8|99181|99131|27
1656654170000|2022-07-01 05:42:50|99184.7|99134.7|99182.8|99132.8|99185.9|99135.9|99182.8|99132.8|32
1656654180000|2022-07-01 05:43:00|99181.8|99131.8|99183.4|99133.4|99184.4|99134.4|99179|99129|50
1656654190000|2022-07-01 05:43:10|99183.8|99133.8|99185.1|99135.1|99187.3|99137.3|99181.9|99131.9|37
1656654200000|2022-07-01 05:43:20|99184.6|99134.6|99178.9|99128.9|99189.6|99139.6|99177.8|99127.8|29
1656654210000|2022-07-01 05:43:30|99176.5|99126.5|99176.1|99126.1|99183.3|99133.3|99173|99123|34
1656654220000|2022-07-01 05:43:40|99181.7|99131.7|99166.8|99116.8|99181.7|99131.7|99156.9|99106.9|68
1656654230000|2022-07-01 05:43:50|99167.5|99117.5|99171|99121|99172.6|99122.6|99166.4|99116.4|46
1656654240000|2022-07-01 05:44:00|99170.5|99120.5|99162.6|99112.6|99170.8|99120.8|99161.3|99111.3|69
1656654250000|2022-07-01 05:44:10|99161.9|99111.9|99170.6|99120.6|99171|99121|99160.5|99110.5|51
1656654260000|2022-07-01 05:44:20|99170.9|99120.9|99161.1|99111.1|99170.9|99120.9|99152.8|99102.8|62
1656654270000|2022-07-01 05:44:30|99158.7|99108.7|99156.9|99106.9|99160.1|99110.1|99155.4|99105.4|45
1656654280000|2022-07-01 05:44:40|99157.1|99107.1|99157.4|99107.4|99159|99109|99156.9|99106.9|32
1656654290000|2022-07-01 05:44:50|99157.9|99107.9|99165.8|99115.8|99166|99116|99149.4|99099.4|51
1656654300000|2022-07-01 05:45:00|99165.2|99115.2|99169.6|99119.6|99169.6|99119.6|99161.8|99111.8|40
1656654310000|2022-07-01 05:45:10|99168.3|99118.3|99156.8|99106.8|99168.3|99118.3|99142|99092|63
1656654320000|2022-07-01 05:45:20|99155.3|99105.3|99157.5|99107.5|99161|99111|99153.2|99103.2|35
1656654330000|2022-07-01 05:45:30|99156.9|99106.9|99164.9|99114.9|99164.9|99114.9|99152.7|99102.7|49
1656654340000|2022-07-01 05:45:40|99164.8|99114.8|99163.7|99113.7|99169.3|99119.3|99160.3|99110.3|50
1656654350000|2022-07-01 05:45:50|99163.5|99113.5|99142.4|99092.4|99163.5|99113.5|99141.8|99091.8|59
1656654360000|2022-07-01 05:46:00|99144.7|99094.7|99149.4|99099.4|99161.1|99111.1|99144.7|99094.7|58
1656654370000|2022-07-01 05:46:10|99148.2|99098.2|99151.1|99101.1|99153.9|99103.9|99138.5|99088.5|67
1656654380000|2022-07-01 05:46:20|99150.8|99100.8|99151.4|99101.4|99155.1|99105.1|99149.1|99099.1|49
1656654390000|2022-07-01 05:46:30|99150.7|99100.7|99144.5|99094.5|99154.5|99104.5|99143.4|99093.4|47
1656654400000|2022-07-01 05:46:40|99145.3|99095.3|99137.6|99087.6|99149.5|99099.5|99133.2|99083.2|63
1656654410000|2022-07-01 05:46:50|99138.8|99088.8|99145.3|99095.3|99155.1|99105.1|99134.7|99084.7|67
1656654420000|2022-07-01 05:47:00|99146.9|99096.9|99144.6|99094.6|99148|99098|99143.1|99093.1|55
1656654430000|2022-07-01 05:47:10|99144.4|99094.4|99151.3|99101.3|99152.8|99102.8|99143.1|99093.1|54
1656654440000|2022-07-01 05:47:20|99150.1|99100.1|99154.6|99104.6|99154.6|99104.6|99147.8|99097.8|50
1656654450000|2022-07-01 05:47:30|99161.6|99111.6|99162.3|99112.3|99167|99117|99157.5|99107.5|63
1656654460000|2022-07-01 05:47:40|99155.4|99105.4|99155.9|99105.9|99161.2|99111.2|99154.6|99104.6|67
1656654470000|2022-07-01 05:47:50|99155.6|99105.6|99154.1|99104.1|99169.7|99119.7|99148.1|99098.1|74
1656654480000|2022-07-01 05:48:00|99153.3|99103.3|99155.4|99105.4|99155.5|99105.5|99151.3|99101.3|61
1656654490000|2022-07-01 05:48:10|99154.9|99104.9|99154.1|99104.1|99155.9|99105.9|99153.2|99103.2|57
1656654500000|2022-07-01 05:48:20|99153.4|99103.4|99156.1|99106.1|99157.3|99107.3|99153.4|99103.4|51
1656654510000|2022-07-01 05:48:30|99157.2|99107.2|99157.4|99107.4|99159|99109|99153.3|99103.3|45
1656654520000|2022-07-01 05:48:40|99157.2|99107.2|99157.7|99107.7|99159.6|99109.6|99156.9|99106.9|35
1656654530000|2022-07-01 05:48:50|99158.3|99108.3|99161.2|99111.2|99161.4|99111.4|99155.9|99105.9|47
1656654540000|2022-07-01 05:49:00|99160.3|99110.3|99171|99121|99171.1|99121.1|99160.3|99110.3|49
1656654550000|2022-07-01 05:49:10|99170.9|99120.9|99170.6|99120.6|99172.8|99122.8|99169|99119|45
1656654560000|2022-07-01 05:49:20|99172.2|99122.2|99171.5|99121.5|99172.6|99122.6|99166.2|99116.2|56
1656654570000|2022-07-01 05:49:30|99172.3|99122.3|99170.5|99120.5|99173.1|99123.1|99164.5|99114.5|44
1656654580000|2022-07-01 05:49:40|99172.7|99122.7|99171.9|99121.9|99179.3|99129.3|99164.6|99114.6|55
1656654590000|2022-07-01 05:49:50|99174|99124|99174.7|99124.7|99176.4|99126.4|99169.9|99119.9|36
1656654600000|2022-07-01 05:50:00|99174.8|99124.8|99166.5|99116.5|99174.8|99124.8|99165.6|99115.6|57
1656654610000|2022-07-01 05:50:10|99166.6|99116.6|99161.3|99111.3|99166.6|99116.6|99159.8|99109.8|48
1656654620000|2022-07-01 05:50:20|99161.8|99111.8|99156|99106|99161.8|99111.8|99153.3|99103.3|53
1656654630000|2022-07-01 05:50:30|99158|99108|99159.8|99109.8|99161.6|99111.6|99154.6|99104.6|65
1656654640000|2022-07-01 05:50:40|99158.1|99108.1|99154.9|99104.9|99158.9|99108.9|99154.2|99104.2|53
1656654650000|2022-07-01 05:50:50|99155.7|99105.7|99160.7|99110.7|99161.1|99111.1|99154.5|99104.5|41
1656654660000|2022-07-01 05:51:00|99159.8|99109.8|99156.1|99106.1|99162.3|99112.3|99152.7|99102.7|53
1656654670000|2022-07-01 05:51:10|99159.9|99109.9|99157.4|99107.4|99162.3|99112.3|99157|99107|51
1656654680000|2022-07-01 05:51:20|99157.3|99107.3|99150.3|99100.3|99159.7|99109.7|99150.1|99100.1|43
1656654690000|2022-07-01 05:51:30|99151|99101|99148.2|99098.2|99154.9|99104.9|99147.4|99097.4|65
1656654700000|2022-07-01 05:51:40|99147.8|99097.8|99148.3|99098.3|99148.3|99098.3|99142.7|99092.7|69
1656654710000|2022-07-01 05:51:50|99148.7|99098.7|99151.2|99101.2|99154.9|99104.9|99145.6|99095.6|52
1656654720000|2022-07-01 05:52:00|99150.5|99100.5|99155.2|99105.2|99155.2|99105.2|99150.5|99100.5|50
1656654730000|2022-07-01 05:52:10|99154.9|99104.9|99151.8|99101.8|99155.6|99105.6|99145.3|99095.3|47
1656654740000|2022-07-01 05:52:20|99151.2|99101.2|99153.8|99103.8|99156.6|99106.6|99148.7|99098.7|57
1656654750000|2022-07-01 05:52:30|99152.8|99102.8|99148.3|99098.3|99156|99106|99148.2|99098.2|61
1656654760000|2022-07-01 05:52:40|99148.4|99098.4|99154.2|99104.2|99154.9|99104.9|99143.9|99093.9|71
1656654770000|2022-07-01 05:52:50|99154.1|99104.1|99155|99105|99161.7|99111.7|99151.5|99101.5|62
1656654780000|2022-07-01 05:53:00|99154|99104|99157.6|99107.6|99158.9|99108.9|99150|99100|62
1656654790000|2022-07-01 05:53:10|99157.8|99107.8|99153.4|99103.4|99158.9|99108.9|99147.3|99097.3|60
1656654800000|2022-07-01 05:53:20|99153.6|99103.6|99158.1|99108.1|99158.1|99108.1|99151.5|99101.5|56
1656654810000|2022-07-01 05:53:30|99157.3|99107.3|99149.5|99099.5|99158.1|99108.1|99148.4|99098.4|45
1656654820000|2022-07-01 05:53:40|99149.8|99099.8|99151.5|99101.5|99154.1|99104.1|99147|99097|47
1656654830000|2022-07-01 05:53:50|99148.9|99098.9|99156.7|99106.7|99159.8|99109.8|99148.9|99098.9|37
1656654840000|2022-07-01 05:54:00|99156|99106|99155.5|99105.5|99157.6|99107.6|99152.9|99102.9|47
1656654850000|2022-07-01 05:54:10|99156.1|99106.1|99153.2|99103.2|99159.7|99109.7|99146.6|99096.6|57
1656654860000|2022-07-01 05:54:20|99155.4|99105.4|99152.8|99102.8|99155.4|99105.4|99148.6|99098.6|71
1656654870000|2022-07-01 05:54:30|99153|99103|99146|99096|99156.7|99106.7|99142.7|99092.7|67
1656654880000|2022-07-01 05:54:40|99145.4|99095.4|99151.4|99101.4|99152.5|99102.5|99145.4|99095.4|61
1656654890000|2022-07-01 05:54:50|99151.3|99101.3|99149.8|99099.8|99152.5|99102.5|99147.3|99097.3|62
1656654900000|2022-07-01 05:55:00|99152|99102|99146.5|99096.5|99155.4|99105.4|99143.7|99093.7|57
1656654910000|2022-07-01 05:55:10|99147.7|99097.7|99145.9|99095.9|99151.8|99101.8|99143.8|99093.8|51
1656654920000|2022-07-01 05:55:20|99146.5|99096.5|99147.3|99097.3|99148.9|99098.9|99139.4|99089.4|53
1656654930000|2022-07-01 05:55:30|99148.4|99098.4|99135.5|99085.5|99150|99100|99132.6|99082.6|39
1656654940000|2022-07-01 05:55:40|99136|99086|99139.3|99089.3|99139.3|99089.3|99132.7|99082.7|50
1656654950000|2022-07-01 05:55:50|99137.8|99087.8|99109.4|99059.4|99140.7|99090.7|99107.7|99057.7|66
1656654960000|2022-07-01 05:56:00|99114.1|99064.1|99118.4|99068.4|99123.8|99073.8|99110.7|99060.7|65
1656654970000|2022-07-01 05:56:10|99118|99068|99112.6|99062.6|99119.9|99069.9|99104.4|99054.4|45
1656654980000|2022-07-01 05:56:20|99111.8|99061.8|99107.7|99057.7|99111.8|99061.8|99102.1|99052.1|37
1656654990000|2022-07-01 05:56:30|99107.3|99057.3|99117.3|99067.3|99126.9|99076.9|99107.3|99057.3|61
1656655000000|2022-07-01 05:56:40|99117.4|99067.4|99121.1|99071.1|99121.7|99071.7|99114.7|99064.7|58
1656655010000|2022-07-01 05:56:50|99121.5|99071.5|99124.9|99074.9|99125.7|99075.7|99120.6|99070.6|47
1656655020000|2022-07-01 05:57:00|99125.8|99075.8|99125.4|99075.4|99130.9|99080.9|99119|99069|52
1656655030000|2022-07-01 05:57:10|99121.6|99071.6|99132.2|99082.2|99141.7|99091.7|99121.6|99071.6|46
1656655040000|2022-07-01 05:57:20|99136.8|99086.8|99146|99096|99146|99096|99131.4|99081.4|45
1656655050000|2022-07-01 05:57:30|99145.9|99095.9|99146.1|99096.1|99149|99099|99143.4|99093.4|48
1656655060000|2022-07-01 05:57:40|99147.6|99097.6|99155.4|99105.4|99157.6|99107.6|99144.4|99094.4|37
1656655070000|2022-07-01 05:57:50|99155.9|99105.9|99167|99117|99169.7|99119.7|99150.1|99100.1|61
1656655080000|2022-07-01 05:58:00|99167.5|99117.5|99158.9|99108.9|99167.5|99117.5|99153.8|99103.8|46
1656655090000|2022-07-01 05:58:10|99159.4|99109.4|99151.8|99101.8|99160.9|99110.9|99147.4|99097.4|39
1656655100000|2022-07-01 05:58:20|99151.7|99101.7|99147.2|99097.2|99152.3|99102.3|99146.6|99096.6|45
1656655110000|2022-07-01 05:58:30|99147.1|99097.1|99154.5|99104.5|99155.4|99105.4|99147.1|99097.1|45
1656655120000|2022-07-01 05:58:40|99153.7|99103.7|99157.6|99107.6|99158.6|99108.6|99152.7|99102.7|51
1656655130000|2022-07-01 05:58:50|99156.8|99106.8|99149.7|99099.7|99157.3|99107.3|99145.7|99095.7|50
1656655140000|2022-07-01 05:59:00|99150|99100|99149.7|99099.7|99150.6|99100.6|99144.3|99094.3|56
1656655150000|2022-07-01 05:59:10|99150|99100|99162|99112|99162.4|99112.4|99146.5|99096.5|55
1656655160000|2022-07-01 05:59:20|99161.1|99111.1|99167.3|99117.3|99168|99118|99160.1|99110.1|58
1656655170000|2022-07-01 05:59:30|99167.8|99117.8|99170.5|99120.5|99170.5|99120.5|99164.8|99114.8|49
1656655180000|2022-07-01 05:59:40|99170.6|99120.6|99174.9|99124.9|99175.2|99125.2|99170.1|99120.1|47
1656655190000|2022-07-01 05:59:50|99174.5|99124.5|99179.2|99129.2|99180.3|99130.3|99172.1|99122.1|59
1656655200000|2022-07-01 06:00:00|99179.4|99129.4|99148|99098|99186.8|99136.8|99147.4|99097.4|70
1656655210000|2022-07-01 06:00:10|99150.3|99100.3|99111.9|99061.9|99150.3|99100.3|99106.6|99056.6|79
1656655220000|2022-07-01 06:00:20|99111.6|99061.6|99137|99087|99138.4|99088.4|99111.6|99061.6|65
1656655230000|2022-07-01 06:00:30|99137.3|99087.3|99138.2|99088.2|99144.7|99094.7|99137.1|99087.1|61
1656655240000|2022-07-01 06:00:40|99137.9|99087.9|99149.6|99099.6|99150.7|99100.7|99137.3|99087.3|61
1656655250000|2022-07-01 06:00:50|99149.4|99099.4|99161.9|99111.9|99165|99115|99149.2|99099.2|66
1656655260000|2022-07-01 06:01:00|99160.7|99110.7|99164.3|99114.3|99166.7|99116.7|99160.7|99110.7|48
1656655270000|2022-07-01 06:01:10|99164.1|99114.1|99172.2|99122.2|99172.2|99122.2|99162.5|99112.5|57
1656655280000|2022-07-01 06:01:20|99172|99122|99155.1|99105.1|99172.3|99122.3|99154.2|99104.2|63
1656655290000|2022-07-01 06:01:30|99155.9|99105.9|99162.9|99112.9|99164|99114|99152.9|99102.9|60
1656655300000|2022-07-01 06:01:40|99163.4|99113.4|99158.9|99108.9|99164.9|99123.2|99143.4|99102.2|67
1656655310000|2022-07-01 06:01:50|99161.2|99111.2|99154.3|99104.3|99161.5|99111.5|99153.8|99103.8|71
1656655320000|2022-07-01 06:02:00|99154.2|99104.2|99134|99084|99154.2|99104.2|99117.8|99067.8|63
1656655330000|2022-07-01 06:02:10|99134.8|99084.8|99143.2|99093.2|99145.2|99095.2|99132.1|99082.1|61
1656655340000|2022-07-01 06:02:20|99143.3|99093.3|99105.3|99055.3|99145.7|99095.7|99105.3|99055.3|67
1656655350000|2022-07-01 06:02:30|99099.1|99049.1|99103.5|99053.5|99108.1|99058.1|99095|99045|67
1656655360000|2022-07-01 06:02:40|99104|99054|99108|99058|99110.4|99060.4|99103.3|99053.3|53
1656655370000|2022-07-01 06:02:50|99107.2|99057.2|99115.2|99065.2|99116.8|99066.8|99106.5|99056.5|54
1656655380000|2022-07-01 06:03:00|99106.3|99081.3|99096.1|99046.1|99108|99083|99092.7|99044.9|68
1656655390000|2022-07-01 06:03:10|99096.9|99046.9|99116.9|99066.9|99117.5|99067.5|99095.1|99045.1|61
1656655400000|2022-07-01 06:03:20|99114.8|99064.8|99109.2|99059.2|99120.2|99070.2|99108.3|99058.3|62
1656655410000|2022-07-01 06:03:30|99108.6|99058.6|99105.7|99055.7|99114.7|99064.7|99104.4|99054.4|45
1656655420000|2022-07-01 06:03:40|99106.4|99056.4|99109.7|99059.7|99112.7|99062.7|99104.3|99054.3|46
1656655430000|2022-07-01 06:03:50|99109.3|99059.3|99126.3|99076.3|99126.8|99076.8|99108.3|99058.3|60
1656655440000|2022-07-01 06:04:00|99126.2|99076.2|99139.1|99089.1|99141.9|99091.9|99123.3|99073.3|64
1656655450000|2022-07-01 06:04:10|99139.6|99089.6|99149.1|99099.1|99150.2|99100.2|99138.6|99088.6|58
1656655460000|2022-07-01 06:04:20|99149.3|99099.3|99142|99092|99152.2|99102.2|99142|99092|54
1656655470000|2022-07-01 06:04:30|99142.4|99092.4|99147.2|99097.2|99153.1|99116.3|99137.9|99089.4|75
1656655480000|2022-07-01 06:04:40|99146.8|99096.8|99143|99093|99149.2|99099.2|99138.3|99088.3|63
1656655490000|2022-07-01 06:04:50|99142.8|99092.8|99139|99089|99146.4|99096.4|99136.7|99086.7|63
1656655500000|2022-07-01 06:05:00|99139.9|99089.9|99134.9|99109.9|99142.1|99110.7|99130|99086.9|51
1656655510000|2022-07-01 06:05:10|99134.3|99109.3|99129.3|99079.3|99137|99112|99113.5|99071.4|44
1656655520000|2022-07-01 06:05:20|99130.1|99080.1|99125.5|99075.5|99130.8|99080.8|99118.3|99068.3|57
1656655530000|2022-07-01 06:05:30|99126.8|99076.8|99125.7|99075.7|99128|99078|99124.1|99074.1|47
1656655540000|2022-07-01 06:05:40|99124.5|99074.5|99109.4|99084.4|99126.7|99087.1|99109.1|99063|60
1656655550000|2022-07-01 06:05:50|99108.2|99083.2|99109.5|99084.5|99123.1|99087.4|99107.4|99073.1|63
1656655560000|2022-07-01 06:06:00|99109.9|99084.9|99125.3|99075.3|99126.1|99085.1|99102.4|99072.1|59
1656655570000|2022-07-01 06:06:10|99126.8|99076.8|99119.8|99069.8|99126.8|99086.8|99111|99067.7|35
1656655580000|2022-07-01 06:06:20|99118.2|99068.2|99127.3|99077.3|99127.3|99077.3|99117.9|99067.9|47
1656655590000|2022-07-01 06:06:30|99127.6|99077.6|99127.2|99077.2|99131.1|99081.1|99126.3|99076.3|53
1656655600000|2022-07-01 06:06:40|99126.1|99076.1|99121.6|99096.6|99128.3|99096.6|99118|99075.3|35
1656655610000|2022-07-01 06:06:50|99119.1|99094.1|99102.8|99077.8|99121.2|99096.2|99098.6|99073.6|64
1656655620000|2022-07-01 06:07:00|99102.1|99077.1|99122|99072|99123.6|99088.8|99101.7|99072|56
1656655630000|2022-07-01 06:07:10|99121.1|99071.1|99129.1|99079.1|99130.8|99080.8|99121.1|99071.1|42
1656655640000|2022-07-01 06:07:20|99131|99081|99122.1|99072.1|99131|99081|99121|99071|46
1656655650000|2022-07-01 06:07:30|99122.5|99072.5|99119.1|99094.1|99129.4|99094.9|99116.9|99072.5|48
1656655660000|2022-07-01 06:07:40|99118.9|99093.9|99110.7|99085.7|99120|99095|99108.3|99083.3|48
1656655670000|2022-07-01 06:07:50|99110.4|99085.4|99121.4|99096.4|99121.4|99096.4|99107.4|99082.4|50
1656655680000|2022-07-01 06:08:00|99121.9|99096.9|99139.8|99089.8|99141.1|99102.8|99120.2|99085.9|61
1656655690000|2022-07-01 06:08:10|99140.1|99090.1|99151.2|99101.2|99151.2|99101.2|99139.5|99089.5|55
1656655700000|2022-07-01 06:08:20|99150.4|99100.4|99141.8|99091.8|99150.5|99100.5|99141.8|99091.8|46
1656655710000|2022-07-01 06:08:30|99141.3|99091.3|99133.3|99108.3|99141.3|99113.9|99127.4|99087.1|50
1656655720000|2022-07-01 06:08:40|99132.9|99107.9|99135.4|99110.4|99138.7|99113.7|99132.9|99107.9|52
1656655730000|2022-07-01 06:08:50|99134.2|99109.2|99144.7|99094.7|99148.4|99114.3|99131.1|99091|61
1656655740000|2022-07-01 06:09:00|99144.3|99094.3|99142.3|99092.3|99144.8|99094.8|99133.2|99083.2|53
1656655750000|2022-07-01 06:09:10|99142.5|99092.5|99140.8|99090.8|99144.4|99094.4|99139.6|99089.6|43
1656655760000|2022-07-01 06:09:20|99140.7|99090.7|99126|99101|99140.9|99104|99115.6|99090|63
1656655770000|2022-07-01 06:09:30|99125.6|99100.6|99126.4|99101.4|99132.7|99107.7|99119.4|99094.4|55
1656655780000|2022-07-01 06:09:40|99125.5|99100.5|99120.9|99070.9|99130.2|99105.2|99110.7|99068.5|59
1656655790000|2022-07-01 06:09:50|99120.4|99070.4|99129.5|99079.5|99150.9|99114.2|99118.7|99068.7|64
1656655800000|2022-07-01 06:10:00|99130|99080|99132.8|99107.8|99142.3|99107.8|99126.6|99080|50
1656655810000|2022-07-01 06:10:10|99139.1|99114.1|99133.3|99108.3|99139.1|99114.1|99129.6|99104.6|55
1656655820000|2022-07-01 06:10:20|99133.5|99108.5|99114.1|99089.1|99133.5|99108.5|99112.5|99087.5|70
1656655830000|2022-07-01 06:10:30|99115.1|99090.1|99111.1|99061.1|99117.9|99090.1|99104.6|99061.1|61
1656655840000|2022-07-01 06:10:40|99114.4|99064.4|99115.7|99090.7|99116.5|99091.5|99104.6|99063.8|57
1656655850000|2022-07-01 06:10:50|99115.3|99090.3|99103.4|99078.4|99115.9|99090.9|99100.7|99075.7|48
1656655860000|2022-07-01 06:11:00|99102.9|99077.9|99129.7|99079.7|99131.1|99092.2|99100.4|99075.4|66
1656655870000|2022-07-01 06:11:10|99130.6|99080.6|99123.5|99098.5|99132.1|99099.7|99121.6|99078.2|53
1656655880000|2022-07-01 06:11:20|99124.3|99099.3|99125|99100|99125.1|99100.1|99121|99096|34
1656655890000|2022-07-01 06:11:30|99125.6|99100.6|99124.5|99099.5|99127.3|99102.3|99122.9|99097.9|32
1656655900000|2022-07-01 06:11:40|99125.2|99100.2|99121.4|99096.4|99126.8|99101.8|99121.3|99096.3|32
1656655910000|2022-07-01 06:11:50|99121.7|99096.7|99122.3|99097.3|99124.8|99099.8|99119.7|99094.7|57
1656655920000|2022-07-01 06:12:00|99121.9|99096.9|99114.7|99089.7|99124.5|99099.5|99113.7|99088.7|45
1656655930000|2022-07-01 06:12:10|99115.3|99090.3|99105.8|99080.8|99116.6|99091.6|99105.8|99080.8|58
1656655940000|2022-07-01 06:12:20|99106.4|99081.4|99103.1|99078.1|99107.7|99082.7|99099.7|99074.7|57
1656655950000|2022-07-01 06:12:30|99103.5|99078.5|99097.7|99072.7|99106|99081|99095.8|99070.8|57
1656655960000|2022-07-01 06:12:40|99097.4|99072.4|99106.1|99081.1|99106.1|99081.1|99095.8|99070.8|44
1656655970000|2022-07-01 06:12:50|99104.4|99079.4|99111.3|99086.3|99111.3|99086.3|99102|99077|64
1656655980000|2022-07-01 06:13:00|99111.4|99086.4|99122.7|99097.7|99127.8|99102.8|99110.7|99085.7|58
1656655990000|2022-07-01 06:13:10|99122.6|99097.6|99123.4|99098.4|99125|99100|99120.8|99095.8|37
1656656000000|2022-07-01 06:13:20|99123.5|99098.5|99126.3|99101.3|99129.8|99104.8|99123.2|99098.2|54
1656656010000|2022-07-01 06:13:30|99132|99107|99131.3|99106.3|99135.7|99110.7|99130.7|99105.7|53
1656656020000|2022-07-01 06:13:40|99131.9|99106.9|99129.2|99104.2|99131.9|99106.9|99127.8|99102.8|38
1656656030000|2022-07-01 06:13:50|99129.3|99104.3|99132.6|99107.6|99136.9|99111.9|99128.8|99103.8|51
1656656040000|2022-07-01 06:14:00|99132|99107|99148.1|99123.1|99151.3|99126.3|99129.9|99104.9|61
1656656050000|2022-07-01 06:14:10|99149.1|99124.1|99151.1|99126.1|99152.9|99127.9|99144.7|99119.7|50
1656656060000|2022-07-01 06:14:20|99150.3|99125.3|99156.3|99131.3|99157.1|99132.1|99149.7|99124.7|51
1656656070000|2022-07-01 06:14:30|99156.6|99131.6|99157.8|99132.8|99159.4|99134.4|99155.8|99130.8|55
1656656080000|2022-07-01 06:14:40|99157.9|99132.9|99156.3|99131.3|99160|99135|99154.2|99129.2|28
1656656090000|2022-07-01 06:14:50|99156.2|99131.2|99158.1|99133.1|99168.9|99143.9|99155.5|99130.5|59
1656656100000|2022-07-01 06:15:00|99158.8|99133.8|99163.1|99138.1|99164.1|99139.1|99156.7|99131.7|52
1656656110000|2022-07-01 06:15:10|99162.2|99137.2|99162.3|99137.3|99163.2|99138.2|99160.7|99135.7|40
1656656120000|2022-07-01 06:15:20|99162.4|99137.4|99148.5|99123.5|99163|99138|99146.7|99121.7|57
1656656130000|2022-07-01 06:15:30|99148.4|99123.4|99165.4|99140.4|99175.4|99147|99148.4|99120.2|54
1656656140000|2022-07-01 06:15:40|99165.6|99140.6|99164.4|99139.4|99166.2|99141.2|99162.3|99137.3|30
1656656150000|2022-07-01 06:15:50|99164.5|99139.5|99161.7|99136.7|99164.9|99139.9|99159|99134|50
1656656160000|2022-07-01 06:16:00|99162.4|99137.4|99179.1|99129.1|99179.8|99137.4|99162.4|99122.4|50
1656656170000|2022-07-01 06:16:10|99179|99129|99172.2|99147.2|99180.6|99147.2|99164.4|99126.3|39
1656656180000|2022-07-01 06:16:20|99175.1|99150.1|99170|99145|99176|99151|99166.6|99141.6|58
1656656190000|2022-07-01 06:16:30|99169.9|99144.9|99161.9|99136.9|99170.1|99145.1|99154.3|99129.3|47
1656656200000|2022-07-01 06:16:40|99162.1|99137.1|99164.7|99139.7|99167.4|99142.4|99159.5|99134.5|43
1656656210000|2022-07-01 06:16:50|99164.9|99139.9|99166.2|99141.2|99166.2|99141.2|99158.8|99133.8|44
1656656220000|2022-07-01 06:17:00|99166.1|99141.1|99170.4|99145.4|99171.3|99146.3|99164.4|99139.4|50
1656656230000|2022-07-01 06:17:10|99171.1|99146.1|99177.6|99152.6|99179.3|99154.3|99170.1|99145.1|52
1656656240000|2022-07-01 06:17:20|99176.9|99151.9|99178.9|99153.9|99179.1|99154.1|99175.1|99150.1|48
1656656250000|2022-07-01 06:17:30|99179|99154|99174.4|99149.4|99180.4|99155.4|99173.3|99148.3|37
1656656260000|2022-07-01 06:17:40|99173.4|99148.4|99175.8|99150.8|99182.9|99157.9|99173.4|99148.4|30
1656656270000|2022-07-01 06:17:50|99175.9|99150.9|99178.5|99153.5|99180.7|99155.7|99174.9|99149.9|36
1656656280000|2022-07-01 06:18:00|99178.6|99153.6|99175.6|99150.6|99178.9|99153.9|99175.6|99150.6|26
1656656290000|2022-07-01 06:18:10|99175.7|99150.7|99158.9|99133.9|99178.8|99150.7|99157.1|99127.9|32
1656656300000|2022-07-01 06:18:20|99159.5|99134.5|99169.1|99144.1|99172.6|99147.6|99158.6|99133.6|55
1656656310000|2022-07-01 06:18:30|99169.8|99144.8|99167.8|99142.8|99170.7|99145.7|99166.7|99141.7|32
1656656320000|2022-07-01 06:18:40|99167.7|99142.7|99165.2|99140.2|99177.6|99142.9|99162.3|99124.4|43
1656656330000|2022-07-01 06:18:50|99165.7|99140.7|99152.4|99127.4|99175.5|99141.4|99152.4|99123.7|38
1656656340000|2022-07-01 06:19:00|99149.5|99124.5|99157.6|99132.6|99157.6|99132.6|99149.5|99124.5|56
1656656350000|2022-07-01 06:19:10|99156.6|99131.6|99167.9|99142.9|99169.3|99144.3|99154.8|99129.8|55
1656656360000|2022-07-01 06:19:20|99167|99142|99186.2|99136.2|99187.6|99148.1|99166|99131|44
1656656370000|2022-07-01 06:19:30|99185.9|99135.9|99202.2|99152.2|99202.2|99164.2|99174.2|99135.9|58
1656656380000|2022-07-01 06:19:40|99201.7|99151.7|99197.4|99172.4|99204.8|99172.9|99190.1|99148.5|55
1656656390000|2022-07-01 06:19:50|99197.6|99172.6|99190.1|99165.1|99201.3|99176.3|99179.9|99154.9|60
1656656400000|2022-07-01 06:20:00|99189.5|99164.5|99188.4|99163.4|99189.6|99164.6|99183.1|99158.1|37
1656656410000|2022-07-01 06:20:10|99191.5|99166.5|99202.8|99177.8|99210.6|99180.2|99191.5|99158|53
1656656420000|2022-07-01 06:20:20|99202.3|99177.3|99213.9|99188.9|99228.5|99191.3|99199.2|99173.3|52
1656656430000|2022-07-01 06:20:30|99210.2|99185.2|99209.3|99184.3|99213.4|99188.4|99206.1|99181.1|47
1656656440000|2022-07-01 06:20:40|99210.1|99185.1|99216.1|99166.1|99221.6|99185.1|99200.7|99159.5|62
1656656450000|2022-07-01 06:20:50|99216.7|99166.7|99218.5|99168.5|99230|99186.2|99203.9|99164.5|63
1656656460000|2022-07-01 06:21:00|99218.2|99168.2|99164|99139|99221.5|99171.5|99161.7|99136.7|70
1656656470000|2022-07-01 06:21:10|99164.5|99139.5|99149.5|99124.5|99169|99144|99143|99118|67
1656656480000|2022-07-01 06:21:20|99149.6|99124.6|99130.2|99080.2|99152.9|99127.9|99121.1|99071.1|66
1656656490000|2022-07-01 06:21:30|99131.7|99081.7|99111|99086|99133.9|99099.4|99108.1|99067.5|71
1656656500000|2022-07-01 06:21:40|99110.9|99085.9|99140.5|99115.5|99148.1|99117.6|99109.2|99083.2|62
1656656510000|2022-07-01 06:21:50|99140.8|99115.8|99147.3|99122.3|99147.8|99122.8|99140.8|99115.8|45
1656656520000|2022-07-01 06:22:00|99147.6|99122.6|99151.3|99126.3|99155|99130|99146.9|99121.9|58
1656656530000|2022-07-01 06:22:10|99152.2|99127.2|99150.6|99125.6|99155.3|99130.3|99141.8|99116.8|58
1656656540000|2022-07-01 06:22:20|99150.4|99125.4|99148|99123|99151.8|99126.8|99145.2|99120.2|61
1656656550000|2022-07-01 06:22:30|99148.2|99123.2|99150|99125|99151.8|99126.8|99148.2|99123.2|39
1656656560000|2022-07-01 06:22:40|99148.6|99123.6|99147|99122|99151.6|99126.6|99145.8|99120.8|52
1656656570000|2022-07-01 06:22:50|99146.6|99121.6|99144.5|99119.5|99146.6|99121.6|99141.5|99116.5|56
1656656580000|2022-07-01 06:23:00|99144.9|99119.9|99132.1|99082.1|99146.4|99121.4|99091.2|99049.1|71
1656656590000|2022-07-01 06:23:10|99130.3|99080.3|99111.7|99061.7|99141.1|99081.9|99072.5|98891.4|71
1656656600000|2022-07-01 06:23:20|99113.1|99063.1|99113.2|99088.2|99129.9|99088.2|99107.5|99061.2|62
1656656610000|2022-07-01 06:23:30|99113.9|99088.9|99114|99089|99115|99090|99109.4|99084.4|63
1656656620000|2022-07-01 06:23:40|99115.1|99090.1|99114.7|99089.7|99115.9|99090.9|99112.1|99087.1|37
1656656630000|2022-07-01 06:23:50|99114.5|99089.5|99117.2|99092.2|99121.4|99096.4|99111.7|99086.7|61
1656656640000|2022-07-01 06:24:00|99118|99093|99113|99088|99119.3|99094.3|99112.7|99087.7|56
1656656650000|2022-07-01 06:24:10|99113.8|99088.8|99118.1|99093.1|99118.4|99093.4|99106.7|99081.7|59
1656656660000|2022-07-01 06:24:20|99117.1|99092.1|99107.2|99082.2|99134|99093.4|99098.1|99073.1|69
1656656670000|2022-07-01 06:24:30|99106.4|99081.4|99107.3|99082.3|99107.7|99082.7|99100.5|99075.5|58
1656656680000|2022-07-01 06:24:40|99105|99080|99123|99098|99123|99098|99102.5|99077.5|65
1656656690000|2022-07-01 06:24:50|99121.9|99096.9|99123.4|99098.4|99125.3|99100.3|99120.8|99095.8|59
1656656700000|2022-07-01 06:25:00|99122|99097|99113.9|99088.9|99122|99097|99110.2|99085.2|54
1656656710000|2022-07-01 06:25:10|99110|99085|99102.1|99077.1|99110|99085|99094.1|99069.1|68
1656656720000|2022-07-01 06:25:20|99102.7|99077.7|99106.4|99081.4|99107.5|99082.5|99094.5|99069.5|56
1656656730000|2022-07-01 06:25:30|99107.6|99082.6|99110.8|99085.8|99113.3|99088.3|99106.3|99081.3|63
1656656740000|2022-07-01 06:25:40|99109.9|99084.9|99105.6|99080.6|99112.1|99087.1|99099.5|99074.5|54
1656656750000|2022-07-01 06:25:50|99107.9|99082.9|99111|99086|99116.5|99091.5|99104.9|99079.9|53
1656656760000|2022-07-01 06:26:00|99110.3|99085.3|99116.8|99091.8|99118.1|99093.1|99110.3|99085.3|37
1656656770000|2022-07-01 06:26:10|99117.5|99092.5|99118.3|99093.3|99125.3|99100.3|99116.5|99091.5|51
1656656780000|2022-07-01 06:26:20|99118.5|99093.5|99121.3|99096.3|99123.1|99098.1|99112.6|99087.6|53
1656656790000|2022-07-01 06:26:30|99121.5|99096.5|99119.6|99094.6|99124.1|99099.1|99119.1|99094.1|57
1656656800000|2022-07-01 06:26:40|99120.8|99095.8|99126.2|99101.2|99128.3|99103.3|99120.8|99095.8|62
1656656810000|2022-07-01 06:26:50|99124.9|99099.9|99136.5|99111.5|99139.9|99114.9|99124.7|99099.7|57
1656656820000|2022-07-01 06:27:00|99137.7|99112.7|99135.1|99110.1|99142.2|99117.2|99127.2|99102.2|61
1656656830000|2022-07-01 06:27:10|99134.9|99109.9|99140.3|99115.3|99147.2|99122.2|99131.2|99106.2|59
1656656840000|2022-07-01 06:27:20|99142.3|99117.3|99143.4|99118.4|99146.3|99121.3|99142.3|99117.3|37
1656656850000|2022-07-01 06:27:30|99144|99119|99110.1|99085.1|99144|99119|99107.4|99082.4|63
1656656860000|2022-07-01 06:27:40|99109.5|99084.5|99104.8|99079.8|99111.7|99086.7|99101.1|99076.1|62
1656656870000|2022-07-01 06:27:50|99105.8|99080.8|99108.3|99083.3|99112.8|99087.8|99102.6|99077.6|59
1656656880000|2022-07-01 06:28:00|99109.2|99084.2|99114|99089|99115.1|99090.1|99108.9|99083.9|57
1656656890000|2022-07-01 06:28:10|99110.2|99085.2|99080.2|99055.2|99112.9|99087.9|99068.6|99037.1|71
1656656900000|2022-07-01 06:28:20|99081.2|99056.2|99085|99060|99086.8|99061.8|99077.3|99052.3|72
1656656910000|2022-07-01 06:28:30|99084.9|99059.9|99087|99062|99089|99064|99084.2|99059.2|67
1656656920000|2022-07-01 06:28:40|99087.2|99062.2|99075|99050|99087.2|99062.2|99072.6|99047.6|59
1656656930000|2022-07-01 06:28:50|99074|99049|99072.6|99047.6|99077.1|99052.1|99070.8|99045.8|58
1656656940000|2022-07-01 06:29:00|99073.9|99048.9|99082.1|99057.1|99082.1|99057.1|99071.9|99046.9|48
1656656950000|2022-07-01 06:29:10|99082.4|99057.4|99080|99055|99084.8|99059.8|99077.7|99052.7|59
1656656960000|2022-07-01 06:29:20|99079.9|99054.9|99081.5|99056.5|99084.9|99059.9|99078.7|99053.7|48
1656656970000|2022-07-01 06:29:30|99081.7|99056.7|99077.7|99027.7|99089.6|99058.3|99066.2|99024|49
1656656980000|2022-07-01 06:29:40|99077|99027|99074.4|99049.4|99082.7|99049.9|99063.2|99025.5|49
1656656990000|2022-07-01 06:29:50|99073.7|99048.7|99087.1|99037.1|99089.6|99048.7|99073.7|99035.8|61
1656657000000|2022-07-01 06:30:00|99087|99037|99079.6|99054.6|99089.7|99054.6|99074.2|99032.6|53
1656657010000|2022-07-01 06:30:10|99079.1|99054.1|99073.5|99048.5|99088.9|99057.4|99071.3|99036.9|47
1656657020000|2022-07-01 06:30:20|99076.5|99051.5|99076.2|99051.2|99079.1|99054.1|99073.8|99048.8|50
1656657030000|2022-07-01 06:30:30|99075.1|99050.1|99092.3|99067.3|99092.3|99067.3|99075.1|99050.1|55
1656657040000|2022-07-01 06:30:40|99092.5|99067.5|99093.9|99068.9|99095.2|99070.2|99091.5|99066.5|45
1656657050000|2022-07-01 06:30:50|99094.2|99069.2|99095.6|99070.6|99099.1|99074.1|99093.9|99068.9|48
1656657060000|2022-07-01 06:31:00|99095.7|99070.7|99089.3|99064.3|99095.7|99070.7|99088.9|99063.9|65
1656657070000|2022-07-01 06:31:10|99089.4|99064.4|99090.1|99065.1|99096|99071|99087.9|99062.9|46
1656657080000|2022-07-01 06:31:20|99088.9|99063.9|99091.7|99066.7|99092.2|99067.2|99088|99063|41
1656657090000|2022-07-01 06:31:30|99092.4|99067.4|99091.4|99066.4|99093.6|99068.6|99090.1|99065.1|45
1656657100000|2022-07-01 06:31:40|99091.5|99066.5|99090.1|99065.1|99097.6|99072.6|99090.1|99065.1|60
1656657110000|2022-07-01 06:31:50|99089.3|99064.3|99088.2|99063.2|99090.5|99065.5|99088.2|99063.2|41
1656657120000|2022-07-01 06:32:00|99087.5|99062.5|99096.1|99071.1|99098.2|99073.2|99080.9|99055.9|51
1656657130000|2022-07-01 06:32:10|99094.7|99069.7|99104.8|99079.8|99104.8|99079.8|99093.7|99068.7|69
1656657140000|2022-07-01 06:32:20|99103.2|99078.2|99109.7|99084.7|99115.7|99090.7|99102.9|99077.9|55
1656657150000|2022-07-01 06:32:30|99110.5|99085.5|99126.6|99101.6|99131.2|99106.2|99110.5|99085.5|52
1656657160000|2022-07-01 06:32:40|99126.5|99101.5|99121.6|99096.6|99128.4|99103.4|99120.6|99095.6|48
1656657170000|2022-07-01 06:32:50|99121.8|99096.8|99114.7|99089.7|99123.7|99098.7|99113|99088|58
1656657180000|2022-07-01 06:33:00|99114.4|99089.4|99113.7|99088.7|99117.9|99092.9|99113.2|99088.2|56
1656657190000|2022-07-01 06:33:10|99114.1|99089.1|99114.3|99089.3|99117.2|99092.2|99112.5|99087.5|60
1656657200000|2022-07-01 06:33:20|99114.7|99089.7|99123.7|99098.7|99126|99101|99112.1|99087.1|46
1656657210000|2022-07-01 06:33:30|99123.6|99098.6|99137.8|99112.8|99140.4|99115.4|99123.5|99098.5|52
1656657220000|2022-07-01 06:33:40|99141.5|99116.5|99137.5|99112.5|99144.9|99119.9|99135|99110|69
1656657230000|2022-07-01 06:33:50|99135.6|99110.6|99128.4|99103.4|99140.8|99115.8|99126.1|99101.1|65
1656657240000|2022-07-01 06:34:00|99127.6|99102.6|99103|99078|99130.3|99105.3|99100.9|99075.9|68
1656657250000|2022-07-01 06:34:10|99103.5|99078.5|99107.5|99082.5|99107.5|99082.5|99102.1|99077.1|64
1656657260000|2022-07-01 06:34:20|99107.7|99082.7|99095.5|99070.5|99112.1|99087.1|99092.2|99067.2|62
1656657270000|2022-07-01 06:34:30|99094.4|99069.4|99096.9|99071.9|99097|99072|99089.1|99064.1|65
1656657280000|2022-07-01 06:34:40|99097.3|99072.3|99109.5|99084.5|99114.5|99089.5|99095.2|99070.2|52
1656657290000|2022-07-01 06:34:50|99108.9|99083.9|99106.8|99081.8|99112|99087|99100.6|99075.6|64
1656657300000|2022-07-01 06:35:00|99106.5|99081.5|99111.5|99086.5|99114.7|99089.7|99105.5|99080.5|63
1656657310000|2022-07-01 06:35:10|99116|99091|99117.7|99092.7|99122.1|99097.1|99114.5|99089.5|63
1656657320000|2022-07-01 06:35:20|99118.2|99093.2|99129.1|99104.1|99131.7|99106.7|99116.9|99091.9|62
1656657330000|2022-07-01 06:35:30|99128.7|99103.7|99127.3|99077.3|99178.9|99113.5|99096.5|98969.2|77
1656657340000|2022-07-01 06:35:40|99127.4|99077.4|99137.6|99087.6|99142.3|99092.3|99095.9|99056.1|76
1656657350000|2022-07-01 06:35:50|99136.1|99086.1|99142.8|99092.8|99142.8|99092.8|99132.6|99082.6|68
1656657360000|2022-07-01 06:36:00|99142.1|99092.1|99163.2|99113.2|99163.2|99113.2|99138.8|99088.8|75
1656657370000|2022-07-01 06:36:10|99160.3|99110.3|99153.5|99128.5|99176.3|99138|99138.9|99108.7|72
1656657380000|2022-07-01 06:36:20|99153.7|99128.7|99145.2|99095.2|99164.2|99131.3|99129.8|99094.3|68
1656657390000|2022-07-01 06:36:30|99145.3|99095.3|99182.7|99132.7|99184.8|99141.7|99133.4|99094.5|72
1656657400000|2022-07-01 06:36:40|99184.9|99134.9|99172.6|99122.6|99194.7|99144.7|99172.6|99122.6|74
1656657410000|2022-07-01 06:36:50|99173.2|99123.2|99175.9|99125.9|99175.9|99125.9|99168.7|99118.7|52
1656657420000|2022-07-01 06:37:00|99177.9|99127.9|99172.4|99122.4|99177.9|99135.3|99159.8|99121.2|64
1656657430000|2022-07-01 06:37:10|99171.1|99121.1|99188.5|99163.5|99208.1|99169.4|99165.3|99115.3|75
1656657440000|2022-07-01 06:37:20|99188.8|99163.8|99201.7|99151.7|99206.7|99165.3|99188.6|99145.8|76
1656657450000|2022-07-01 06:37:30|99202.8|99152.8|99212|99162|99230|99180|99200.2|99150.2|77
1656657460000|2022-07-01 06:37:40|99209.9|99159.9|99197|99147|99209.9|99159.9|99185.4|99135.4|61
1656657470000|2022-07-01 06:37:50|99196.8|99146.8|99201.9|99151.9|99207.7|99167.9|99188.2|99145.7|67
1656657480000|2022-07-01 06:38:00|99201.7|99151.7|99184.2|99159.2|99210.9|99164.5|99184.2|99150.2|66
1656657490000|2022-07-01 06:38:10|99183.9|99158.9|99181.1|99131.1|99183.9|99158.9|99152.1|99102.1|77
1656657500000|2022-07-01 06:38:20|99181.9|99131.9|99174.6|99124.6|99183.9|99133.9|99158.4|99108.4|57
1656657510000|2022-07-01 06:38:30|99174.3|99124.3|99163.5|99138.5|99184.3|99140.6|99161.2|99111.2|70
1656657520000|2022-07-01 06:38:40|99163.4|99138.4|99160.3|99110.3|99175.5|99140.4|99137.8|99091|54
1656657530000|2022-07-01 06:38:50|99161.3|99111.3|99162.2|99112.2|99164.3|99126|99147.9|99110.9|38
1656657540000|2022-07-01 06:39:00|99162.1|99112.1|99162.2|99112.2|99163.7|99113.7|99159.5|99109.5|50
1656657550000|2022-07-01 06:39:10|99161.9|99111.9|99157.8|99107.8|99162.3|99112.3|99157.7|99107.7|35
1656657560000|2022-07-01 06:39:20|99157.9|99107.9|99152.8|99102.8|99158.7|99108.7|99152.3|99102.3|37
1656657570000|2022-07-01 06:39:30|99153.5|99103.5|99147.5|99097.5|99155|99105|99147.5|99097.5|43
1656657580000|2022-07-01 06:39:40|99147|99097|99141.2|99091.2|99149.5|99099.5|99139.5|99089.5|43
1656657590000|2022-07-01 06:39:50|99141.9|99091.9|99136.7|99086.7|99144.8|99094.8|99133.4|99083.4|56
1656657600000|2022-07-01 06:40:00|99136.9|99086.9|99147.4|99097.4|99157.9|99107.9|99135.9|99085.9|68
1656657610000|2022-07-01 06:40:10|99147.5|99097.5|99151.4|99101.4|99186.5|99108.8|99120.2|99048.5|68
1656657620000|2022-07-01 06:40:20|99152.4|99102.4|99151.6|99101.6|99152.4|99102.4|99131.3|99081.3|70
1656657630000|2022-07-01 06:40:30|99151.3|99101.3|99167.7|99117.7|99167.7|99117.7|99145.8|99095.8|69
1656657640000|2022-07-01 06:40:40|99168.8|99118.8|99156.1|99106.1|99177.9|99127.9|99129.2|99079.2|74
1656657650000|2022-07-01 06:40:50|99155.9|99105.9|99168.8|99118.8|99170.2|99120.2|99152.4|99102.4|73
1656657660000|2022-07-01 06:41:00|99169|99119|99165.2|99115.2|99169|99119|99163.3|99113.3|71
1656657670000|2022-07-01 06:41:10|99161.4|99111.4|99147.2|99122.2|99161.4|99123.5|99140.2|99091.4|70
1656657680000|2022-07-01 06:41:20|99148.1|99123.1|99145.3|99095.3|99159.5|99124.9|99142.1|99092.1|68
1656657690000|2022-07-01 06:41:30|99145|99095|99131.6|99081.6|99146.2|99110.1|99130.1|99080.1|77
1656657700000|2022-07-01 06:41:40|99129.7|99079.7|99129.7|99079.7|99130.5|99087.9|99108.8|99071.9|65
1656657710000|2022-07-01 06:41:50|99129|99079|99127|99077|99129|99079|99123.3|99073.3|61
1656657720000|2022-07-01 06:42:00|99126.4|99076.4|99128.4|99078.4|99128.5|99078.5|99122.7|99072.7|64
1656657730000|2022-07-01 06:42:10|99127.9|99077.9|99124.4|99074.4|99128|99078|99123.3|99073.3|60
1656657740000|2022-07-01 06:42:20|99124.3|99074.3|99116.4|99091.4|99132.5|99094|99116|99073.6|50
1656657750000|2022-07-01 06:42:30|99117|99092|99120.3|99070.3|99128.9|99092|99112.8|99067.6|63
1656657760000|2022-07-01 06:42:40|99120.2|99070.2|99110.3|99085.3|99120.9|99087.1|99105.2|99068.7|54
1656657770000|2022-07-01 06:42:50|99109.2|99084.2|99102.7|99077.7|99111.3|99086.3|99102.7|99077.7|63
1656657780000|2022-07-01 06:43:00|99104.6|99079.6|99107.6|99082.6|99121.8|99086.3|99099.7|99070.7|60
1656657790000|2022-07-01 06:43:10|99107.7|99082.7|99108.8|99083.8|99109.8|99084.8|99105.6|99080.6|54
1656657800000|2022-07-01 06:43:20|99112.4|99087.4|99109.9|99084.9|99112.4|99087.4|99106.3|99081.3|52
1656657810000|2022-07-01 06:43:30|99111|99086|99106.5|99081.5|99112.7|99087.7|99106.5|99081.5|49
1656657820000|2022-07-01 06:43:40|99106.8|99081.8|99108.8|99083.8|99110.4|99085.4|99106.7|99081.7|57
1656657830000|2022-07-01 06:43:50|99108.4|99083.4|99109|99084|99111.1|99086.1|99107.5|99082.5|52
1656657840000|2022-07-01 06:44:00|99108.3|99083.3|99114.7|99089.7|99115|99090|99107.6|99082.6|52
1656657850000|2022-07-01 06:44:10|99114.5|99089.5|99114|99089|99128.8|99092.7|99113.2|99076.7|48
1656657860000|2022-07-01 06:44:20|99109.3|99084.3|99123.4|99073.4|99123.4|99093.4|99106.1|99067.3|67
1656657870000|2022-07-01 06:44:30|99123.1|99073.1|99126.3|99076.3|99127.8|99077.8|99122.7|99072.7|56
1656657880000|2022-07-01 06:44:40|99128|99078|99108.8|99083.8|99128.7|99085.5|99108.3|99071.2|48
1656657890000|2022-07-01 06:44:50|99109.1|99084.1|99127.6|99077.6|99128.7|99085.4|99107.9|99074.4|50
1656657900000|2022-07-01 06:45:00|99127.5|99077.5|99113.9|99063.9|99128|99092.9|99104.1|99063|64
1656657910000|2022-07-01 06:45:10|99113.7|99063.7|99114.2|99064.2|99114.2|99064.2|99109.1|99059.1|56
1656657920000|2022-07-01 06:45:20|99117.6|99067.6|99124.1|99074.1|99131.3|99081.3|99102.3|99052.3|74
1656657930000|2022-07-01 06:45:30|99123.4|99073.4|99123.8|99073.8|99125.3|99075.3|99099.7|99049.7|74
1656657940000|2022-07-01 06:45:40|99123.5|99073.5|99116.4|99066.4|99123.7|99073.7|99115.5|99065.5|65
1656657950000|2022-07-01 06:45:50|99116.2|99066.2|99122.1|99072.1|99122.8|99072.8|99116|99066|46
1656657960000|2022-07-01 06:46:00|99121.3|99071.3|99124.4|99074.4|99138.7|99088.7|99111.3|99061.3|76
1656657970000|2022-07-01 06:46:10|99124.3|99074.3|99139.7|99089.7|99141.7|99091.7|99123.8|99073.8|74
1656657980000|2022-07-01 06:46:20|99138.9|99088.9|99138.5|99088.5|99142.7|99098|99119.3|99085|46
1656657990000|2022-07-01 06:46:30|99139.3|99089.3|99150.1|99100.1|99150.9|99103|99121.1|99084|55
1656658000000|2022-07-01 06:46:40|99148.6|99098.6|99132.9|99107.9|99148.9|99109.5|99131.7|99096.7|52
1656658010000|2022-07-01 06:46:50|99132.5|99107.5|99144.3|99094.3|99147.3|99110.1|99132.3|99092.7|55
1656658020000|2022-07-01 06:47:00|99144|99094|99144.8|99094.8|99145.8|99106.3|99125.3|99090.9|64
1656658030000|2022-07-01 06:47:10|99144.2|99094.2|99120.5|99095.5|99144.2|99106|99115.7|99080.9|64
1656658040000|2022-07-01 06:47:20|99118.5|99093.5|99139.8|99114.8|99151.4|99115.8|99118.4|99083.6|70
1656658050000|2022-07-01 06:47:30|99139.9|99114.9|99140.4|99115.4|99154.5|99117.1|99139.3|99096.5|52
1656658060000|2022-07-01 06:47:40|99140.7|99115.7|99133.6|99083.6|99140.7|99115.7|99105.5|99055.5|75
1656658070000|2022-07-01 06:47:50|99133.2|99083.2|99127.6|99077.6|99137|99087|99127.6|99077.6|71
1656658080000|2022-07-01 06:48:00|99127.7|99077.7|99116.3|99091.3|99130|99092.5|99114.7|99069.9|53
1656658090000|2022-07-01 06:48:10|99116|99091|99110.7|99085.7|99128.3|99091.3|99110.2|99072.6|61
1656658100000|2022-07-01 06:48:20|99111.1|99086.1|99113.8|99088.8|99115.7|99090.7|99110|99085|49
1656658110000|2022-07-01 06:48:30|99114.1|99089.1|99120.7|99070.7|99122.7|99089.1|99108.8|99070.4|46
1656658120000|2022-07-01 06:48:40|99120.8|99070.8|99115.1|99090.1|99124.8|99091.2|99109|99070|47
1656658130000|2022-07-01 06:48:50|99114.5|99089.5|99118.9|99093.9|99119.5|99094.5|99113.7|99088.7|56
1656658140000|2022-07-01 06:49:00|99118.7|99093.7|99118|99093|99119.8|99094.8|99116.4|99091.4|54
1656658150000|2022-07-01 06:49:10|99117.7|99092.7|99119.2|99094.2|99125.8|99096.4|99110.3|99071.8|65
1656658160000|2022-07-01 06:49:20|99119.4|99094.4|99118.6|99093.6|99120.9|99095.9|99118.1|99093.1|47
1656658170000|2022-07-01 06:49:30|99118.4|99093.4|99121.8|99096.8|99123.3|99098.3|99117.3|99092.3|50
1656658180000|2022-07-01 06:49:40|99122.5|99097.5|99113.4|99088.4|99125.9|99097.5|99112.3|99075.4|47
1656658190000|2022-07-01 06:49:50|99113.8|99088.8|99112.5|99087.5|99115.5|99090.5|99112.4|99087.4|36
1656658200000|2022-07-01 06:50:00|99113.1|99088.1|99117.3|99092.3|99120.5|99095.5|99112|99087|56
1656658210000|2022-07-01 06:50:10|99118|99093|99109.4|99084.4|99118|99093|99109.3|99084.3|54
1656658220000|2022-07-01 06:50:20|99110.6|99085.6|99112.2|99087.2|99113.6|99088.6|99109.3|99084.3|55
1656658230000|2022-07-01 06:50:30|99112.4|99087.4|99117.2|99092.2|99118.6|99093.6|99109.5|99084.5|61
1656658240000|2022-07-01 06:50:40|99116.4|99091.4|99113.1|99088.1|99118.1|99093.1|99108.8|99083.8|55
1656658250000|2022-07-01 06:50:50|99111.3|99086.3|99114.5|99089.5|99117.8|99092.8|99111.3|99086.3|52
1656658260000|2022-07-01 06:51:00|99114.7|99089.7|99117.8|99092.8|99121.6|99096.6|99114.5|99089.5|50
1656658270000|2022-07-01 06:51:10|99117.9|99092.9|99113.6|99088.6|99120.6|99095.6|99112.8|99087.8|37
1656658280000|2022-07-01 06:51:20|99113.8|99088.8|99108.9|99083.9|99114|99089|99106.2|99081.2|41
1656658290000|2022-07-01 06:51:30|99108.5|99083.5|99131.7|99106.7|99136.4|99111.4|99108.5|99083.5|70
1656658300000|2022-07-01 06:51:40|99131.2|99106.2|99152|99127|99154.3|99129.3|99129.2|99104.2|70
1656658310000|2022-07-01 06:51:50|99152.4|99127.4|99178.7|99128.7|99181.7|99145.6|99152.4|99127.4|69
1656658320000|2022-07-01 06:52:00|99169.5|99144.5|99191.5|99166.5|99203.8|99169.1|99165.5|99140.5|67
1656658330000|2022-07-01 06:52:10|99190.1|99165.1|99192.6|99167.6|99205.8|99167.6|99180.3|99141.8|76
1656658340000|2022-07-01 06:52:20|99194|99169|99218.5|99168.5|99218.9|99169|99192.4|99158.6|67
1656658350000|2022-07-01 06:52:30|99218.8|99168.8|99223.2|99173.2|99226.1|99176.1|99218.8|99168.8|70
1656658360000|2022-07-01 06:52:40|99227.1|99177.1|99227.9|99177.9|99228.5|99178.5|99220.3|99170.3|70
1656658370000|2022-07-01 06:52:50|99230.1|99180.1|99226.7|99176.7|99230.1|99180.1|99225.9|99175.9|62
1656658380000|2022-07-01 06:53:00|99226.8|99176.8|99223|99173|99228.8|99178.8|99215.3|99165.3|71
1656658390000|2022-07-01 06:53:10|99221.9|99171.9|99209.2|99184.2|99225|99186.3|99209.1|99169.7|50
1656658400000|2022-07-01 06:53:20|99210.4|99185.4|99202.8|99177.8|99221.8|99185.9|99200.9|99169.9|62
1656658410000|2022-07-01 06:53:30|99200|99175|99217.6|99167.6|99222|99185.4|99200|99166.7|72
1656658420000|2022-07-01 06:53:40|99217.8|99167.8|99214.2|99164.2|99220.3|99170.3|99209.8|99159.8|64
1656658430000|2022-07-01 06:53:50|99214.5|99164.5|99207.7|99182.7|99219.6|99185.3|99207.1|99162.7|66
1656658440000|2022-07-01 06:54:00|99207.8|99182.8|99202.3|99152.3|99214.5|99185.4|99194.9|99144.9|70
1656658450000|2022-07-01 06:54:10|99204.7|99154.7|99201.3|99151.3|99205.6|99155.6|99201.1|99151.1|71
1656658460000|2022-07-01 06:54:20|99201.7|99151.7|99178|99128|99203|99153|99174.4|99127.2|65
1656658470000|2022-07-01 06:54:30|99178.4|99128.4|99180.7|99155.7|99183.5|99158.5|99167.7|99123.6|73
1656658480000|2022-07-01 06:54:40|99180.9|99155.9|99178.1|99153.1|99181.3|99156.3|99168.5|99143.5|66
1656658490000|2022-07-01 06:54:50|99177.1|99152.1|99246.6|99196.6|99253.2|99221.1|99177.1|99152.1|77
1656658500000|2022-07-01 06:55:00|99245.3|99195.3|99237.1|99187.1|99256.5|99210|99228.8|99184.9|69
1656658510000|2022-07-01 06:55:10|99236.3|99186.3|99237.2|99187.2|99244.7|99194.7|99233.6|99183.6|66
1656658520000|2022-07-01 06:55:20|99237.7|99187.7|99227.8|99177.8|99237.7|99187.7|99220.5|99170.5|63
1656658530000|2022-07-01 06:55:30|99226.6|99176.6|99220.9|99170.9|99226.6|99176.6|99219.9|99169.9|65
1656658540000|2022-07-01 06:55:40|99217.5|99167.5|99212.4|99162.4|99223.8|99173.8|99210.5|99160.5|69
1656658550000|2022-07-01 06:55:50|99214.5|99164.5|99210.5|99160.5|99218.5|99174.1|99199.1|99153.9|72
1656658560000|2022-07-01 06:56:00|99211.7|99161.7|99212.5|99187.5|99227.1|99190.2|99178.1|99128.1|76
1656658570000|2022-07-01 06:56:10|99210.3|99185.3|99213.4|99188.4|99216.5|99191.5|99206.9|99181.9|67
1656658580000|2022-07-01 06:56:20|99213.2|99188.2|99224|99199|99224.8|99199.8|99212.2|99187.2|70
1656658590000|2022-07-01 06:56:30|99223.6|99198.6|99226.4|99201.4|99233.9|99208.2|99218.1|99183.1|76
1656658600000|2022-07-01 06:56:40|99225.9|99200.9|99222.1|99197.1|99226.8|99201.8|99220.4|99195.4|63
1656658610000|2022-07-01 06:56:50|99221.6|99196.6|99220.1|99195.1|99223.6|99198.6|99213.7|99188.7|67
1656658620000|2022-07-01 06:57:00|99220.2|99195.2|99251.9|99226.9|99256.2|99231.2|99220.1|99195.1|63
1656658630000|2022-07-01 06:57:10|99252.3|99227.3|99259.8|99234.8|99260.2|99235.2|99251.3|99226.3|65
1656658640000|2022-07-01 06:57:20|99259.9|99234.9|99255.7|99230.7|99268.4|99238|99255.5|99218.4|55
1656658650000|2022-07-01 06:57:30|99253|99228|99249.3|99224.3|99253|99228|99242.7|99217.7|74
1656658660000|2022-07-01 06:57:40|99251|99226|99278.5|99253.5|99280|99255|99248.6|99223.6|73
1656658670000|2022-07-01 06:57:50|99279.3|99254.3|99295.5|99270.5|99295.9|99270.9|99263.8|99238.8|64
1656658680000|2022-07-01 06:58:00|99296.4|99271.4|99279|99254|99302|99277|99278.6|99253.6|75
1656658690000|2022-07-01 06:58:10|99274.8|99249.8|99273.3|99248.3|99281.6|99256.6|99270.2|99245.2|73
1656658700000|2022-07-01 06:58:20|99272.7|99247.7|99246.7|99221.7|99272.7|99247.7|99246.7|99221.7|70
1656658710000|2022-07-01 06:58:30|99247.6|99222.6|99234.1|99209.1|99250.8|99225.8|99234.1|99209.1|75
1656658720000|2022-07-01 06:58:40|99233.6|99208.6|99189.1|99139.1|99234.8|99209.8|99168.7|99060.8|79
1656658730000|2022-07-01 06:58:50|99189.9|99139.9|99167.2|99117.2|99191.5|99141.5|99162.1|99112.1|75
1656658740000|2022-07-01 06:59:00|99167.7|99117.7|99154.3|99104.3|99167.9|99117.9|99152.4|99102.4|75
1656658750000|2022-07-01 06:59:10|99154.2|99104.2|99145.8|99095.8|99171.1|99121.1|99144.9|99094.9|77
1656658760000|2022-07-01 06:59:20|99146.7|99096.7|99149.2|99099.2|99152.4|99102.4|99139.4|99089.4|73
1656658770000|2022-07-01 06:59:30|99150|99100|99153.9|99103.9|99161|99111|99148.1|99098.1|71
1656658780000|2022-07-01 06:59:40|99152.6|99102.6|99163.3|99113.3|99171.8|99142.9|99152.1|99102.1|75
1656658790000|2022-07-01 06:59:50|99169.4|99119.4|99195.6|99145.6|99195.6|99158.1|99151.4|99115.1|76
1656658800000|2022-07-01 07:00:00|99189.3|99139.3|99147.7|99097.7|99190.2|99150.2|99130.8|99086.5|78
1656658810000|2022-07-01 07:00:10|99148.1|99098.1|99157.3|99107.3|99165.4|99123.6|99126.1|99076.1|75
1656658820000|2022-07-01 07:00:20|99156.6|99106.6|99168.7|99118.7|99168.7|99130.4|99125.3|99075.3|80
1656658830000|2022-07-01 07:00:30|99169.9|99119.9|99171.9|99121.9|99176.1|99126.1|99148|99110.1|77
1656658840000|2022-07-01 07:00:40|99172.8|99122.8|99188.9|99138.9|99195.9|99156.7|99172.8|99122.8|78
1656658850000|2022-07-01 07:00:50|99188.6|99138.6|99216.9|99166.9|99218.3|99168.3|99188.6|99138.6|78
1656658860000|2022-07-01 07:01:00|99217.7|99167.7|99211.4|99186.4|99225.2|99188.6|99203.9|99160.9|76
1656658870000|2022-07-01 07:01:10|99211.6|99186.6|99270.3|99245.3|99283.9|99246.5|99208.6|99183|77
1656658880000|2022-07-01 07:01:20|99270.6|99245.6|99333|99308|99334.6|99309.6|99269.5|99244.5|79
1656658890000|2022-07-01 07:01:30|99333.4|99308.4|99337.6|99287.6|99347.6|99310.2|99317.1|99277|78
1656658900000|2022-07-01 07:01:40|99340.9|99290.9|99345.8|99295.8|99351.7|99317.1|99330.4|99290.9|79
1656658910000|2022-07-01 07:01:50|99346.1|99296.1|99335.4|99285.4|99346.1|99311.5|99316.1|99267|74
1656658920000|2022-07-01 07:02:00|99333.9|99283.9|99329.4|99279.4|99340.5|99301.2|99313|99275.1|77
1656658930000|2022-07-01 07:02:10|99330|99280|99320.9|99295.9|99332|99298|99313.9|99273.4|72
1656658940000|2022-07-01 07:02:20|99320.3|99295.3|99339.4|99314.4|99353.3|99315.5|99319.3|99283.4|79
1656658950000|2022-07-01 07:02:30|99339.1|99314.1|99358.3|99333.3|99358.3|99333.3|99339.1|99314.1|70
1656658960000|2022-07-01 07:02:40|99358.2|99333.2|99366.2|99341.2|99383.7|99345.6|99354.2|99318.5|74
1656658970000|2022-07-01 07:02:50|99364.8|99339.8|99360.1|99310.1|99395.4|99345.4|99339.9|99289.9|79
1656658980000|2022-07-01 07:03:00|99359.3|99309.3|99314.6|99264.6|99359.3|99314|99310.5|99260.5|72
1656658990000|2022-07-01 07:03:10|99314.2|99264.2|99337.5|99312.5|99352|99312.8|99308.1|99258.1|73
1656659000000|2022-07-01 07:03:20|99338|99313|99333.1|99308.1|99353.7|99316.7|99330.3|99293.5|75
1656659010000|2022-07-01 07:03:30|99333.7|99308.7|99347.7|99322.7|99361.8|99325.5|99333.7|99302.7|74
1656659020000|2022-07-01 07:03:40|99349.2|99324.2|99352.3|99327.3|99365.9|99336.3|99345.5|99315.9|73
1656659030000|2022-07-01 07:03:50|99352.1|99327.1|99332.7|99307.7|99358.2|99333.2|99324.2|99287.4|74
1656659040000|2022-07-01 07:04:00|99334.2|99309.2|99347.5|99322.5|99362.2|99325.2|99328.5|99294.5|72
1656659050000|2022-07-01 07:04:10|99344.1|99319.1|99337.3|99312.3|99353|99319.1|99335.5|99296.5|76
1656659060000|2022-07-01 07:04:20|99336.8|99311.8|99341.3|99316.3|99350.9|99319|99334|99297.2|70
1656659070000|2022-07-01 07:04:30|99339.6|99314.6|99350.5|99325.5|99354.4|99329.4|99339.6|99314.6|69
1656659080000|2022-07-01 07:04:40|99350.3|99325.3|99363.6|99338.6|99365|99340|99349.9|99324.9|67
1656659090000|2022-07-01 07:04:50|99364.1|99339.1|99352.3|99327.3|99370.6|99339.1|99348.9|99309.2|71
1656659100000|2022-07-01 07:05:00|99352.6|99327.6|99336.2|99286.2|99352.6|99327.6|99319.3|99275.2|73
1656659110000|2022-07-01 07:05:10|99342.1|99292.1|99327.7|99302.7|99345.6|99307.1|99321.8|99276.5|75
1656659120000|2022-07-01 07:05:20|99327.8|99302.8|99304.1|99279.1|99333.9|99308.9|99302.6|99268.3|61
1656659130000|2022-07-01 07:05:30|99306.1|99281.1|99315.1|99290.1|99323.1|99298.1|99303.6|99278.6|74
1656659140000|2022-07-01 07:05:40|99316|99291|99318.2|99293.2|99320.8|99295.8|99308.7|99283.7|70
1656659150000|2022-07-01 07:05:50|99317.9|99292.9|99323.5|99273.5|99337.4|99298.4|99302.8|99273.5|66
1656659160000|2022-07-01 07:06:00|99307.5|99282.5|99302.2|99252.2|99322.8|99285.6|99287.9|99242|75
1656659170000|2022-07-01 07:06:10|99291.1|99266.1|99289.1|99264.1|99320.5|99279.7|99286.7|99252.7|68
1656659180000|2022-07-01 07:06:20|99289.3|99264.3|99300.6|99275.6|99302.9|99277.9|99275.9|99236.8|70
1656659190000|2022-07-01 07:06:30|99299.6|99274.6|99312.7|99262.7|99313.4|99275.8|99275.4|99241.7|60
1656659200000|2022-07-01 07:06:40|99314.2|99264.2|99309.1|99284.1|99318.3|99289.8|99298.9|99261.8|76
1656659210000|2022-07-01 07:06:50|99310.3|99285.3|99319.2|99294.2|99322.4|99297.4|99308.1|99283.1|69
1656659220000|2022-07-01 07:07:00|99319.5|99294.5|99305.7|99280.7|99327.2|99302.2|99302.4|99273.6|72
1656659230000|2022-07-01 07:07:10|99306.8|99281.8|99303.3|99278.3|99329.5|99294|99296.1|99256.4|77
1656659240000|2022-07-01 07:07:20|99303.4|99278.4|99306.2|99281.2|99322.1|99283.3|99299.5|99267.5|70
1656659250000|2022-07-01 07:07:30|99304.7|99279.7|99321.8|99271.8|99321.8|99286|99296.4|99271.4|72
1656659260000|2022-07-01 07:07:40|99323.6|99273.6|99299.6|99274.6|99323.9|99282.8|99296.5|99255.3|71
1656659270000|2022-07-01 07:07:50|99307.2|99282.2|99295.7|99270.7|99325.1|99286|99292.9|99253.6|75
1656659280000|2022-07-01 07:08:00|99294.2|99269.2|99289.7|99264.7|99300.4|99272.3|99283.7|99250.4|75
1656659290000|2022-07-01 07:08:10|99288|99263|99293.3|99268.3|99300.1|99275.1|99288|99263|75
1656659300000|2022-07-01 07:08:20|99292.8|99267.8|99294.7|99269.7|99310.2|99269.8|99289.4|99259|70
1656659310000|2022-07-01 07:08:30|99294.6|99269.6|99298.5|99273.5|99298.9|99273.9|99292.5|99267.5|65
1656659320000|2022-07-01 07:08:40|99298.9|99273.9|99297.9|99272.9|99302.2|99277.2|99292.2|99267.2|70
1656659330000|2022-07-01 07:08:50|99298.2|99273.2|99301|99276|99303.1|99278.1|99296.8|99271.8|54
1656659340000|2022-07-01 07:09:00|99300.6|99275.6|99301.7|99276.7|99303.4|99278.4|99294.5|99269.5|56
1656659350000|2022-07-01 07:09:10|99303.4|99278.4|99297.7|99272.7|99306.5|99278.4|99290|99252.6|65
1656659360000|2022-07-01 07:09:20|99295.5|99270.5|99316.2|99266.2|99318.4|99280.9|99282.6|99257.6|58
1656659370000|2022-07-01 07:09:30|99315.9|99265.9|99303.6|99278.6|99325.8|99282.3|99300.1|99261.5|70
1656659380000|2022-07-01 07:09:40|99300.5|99275.5|99310.8|99260.8|99313.7|99288.7|99300.5|99255.4|61
1656659390000|2022-07-01 07:09:50|99294.4|99269.4|99311.2|99261.2|99328.6|99283|99294.4|99256.2|71
1656659400000|2022-07-01 07:10:00|99314.2|99264.2|99320.8|99270.8|99323.9|99287.3|99297.6|99264.2|68
1656659410000|2022-07-01 07:10:10|99320.3|99270.3|99320.7|99270.7|99325.6|99288.3|99303.2|99266.6|64
1656659420000|2022-07-01 07:10:20|99323.7|99273.7|99325.3|99275.3|99335.1|99285.1|99295.7|99257.3|73
1656659430000|2022-07-01 07:10:30|99328.6|99278.6|99345.4|99295.4|99346.4|99301.5|99313.4|99269|74
1656659440000|2022-07-01 07:10:40|99342.4|99292.4|99351.9|99301.9|99354.1|99315|99330.3|99286.6|75
1656659450000|2022-07-01 07:10:50|99349.4|99299.4|99335.8|99310.8|99355.4|99317.5|99328.4|99297.5|75
1656659460000|2022-07-01 07:11:00|99335.5|99310.5|99333.9|99308.9|99337.1|99312.1|99332.7|99307.7|63
1656659470000|2022-07-01 07:11:10|99333.7|99308.7|99335.8|99310.8|99336.4|99311.4|99329|99304|60
1656659480000|2022-07-01 07:11:20|99335.5|99310.5|99365.4|99315.4|99370.8|99328.7|99335.5|99292.6|77
1656659490000|2022-07-01 07:11:30|99366.6|99316.6|99381.1|99331.1|99389.7|99359.7|99363.8|99313.8|77
1656659500000|2022-07-01 07:11:40|99385.3|99335.3|99395.2|99370.2|99395.2|99370.2|99371.5|99335.3|71
1656659510000|2022-07-01 07:11:50|99395.5|99370.5|99379.2|99354.2|99406.8|99375.4|99376.8|99347.5|74
1656659520000|2022-07-01 07:12:00|99377.5|99352.5|99381.1|99356.1|99397.3|99361.7|99370.8|99320.8|75
1656659530000|2022-07-01 07:12:10|99382.2|99357.2|99389.4|99364.4|99392.9|99367.9|99374.3|99335.6|78
1656659540000|2022-07-01 07:12:20|99389.3|99364.3|99411.9|99386.9|99413.3|99388.3|99386.1|99353.3|78
1656659550000|2022-07-01 07:12:30|99414.7|99389.7|99424.6|99374.6|99431.1|99396.9|99401.4|99357.7|73
1656659560000|2022-07-01 07:12:40|99426.3|99376.3|99417.2|99392.2|99429.3|99394.4|99409.3|99361.8|71
1656659570000|2022-07-01 07:12:50|99416.9|99391.9|99415.8|99390.8|99419.4|99394.4|99409.6|99384.6|69
1656659580000|2022-07-01 07:13:00|99415.5|99390.5|99410.9|99385.9|99432.4|99400.8|99399.5|99357.5|69
1656659590000|2022-07-01 07:13:10|99412.1|99387.1|99401.7|99376.7|99418.5|99387.1|99394|99359.9|76
1656659600000|2022-07-01 07:13:20|99401.8|99376.8|99431|99406|99434|99406|99399.6|99374.6|68
1656659610000|2022-07-01 07:13:30|99429.6|99404.6|99426.7|99401.7|99453.4|99416.8|99426.2|99393.9|68
1656659620000|2022-07-01 07:13:40|99427.4|99402.4|99442.7|99392.7|99452.8|99414.1|99421.3|99383|69
1656659630000|2022-07-01 07:13:50|99429.7|99404.7|99449.5|99424.5|99451.9|99426.9|99429.7|99394.9|66
1656659640000|2022-07-01 07:14:00|99450|99425|99464.2|99414.2|99474.5|99435.1|99447|99398.9|75
1656659650000|2022-07-01 07:14:10|99465.4|99415.4|99456.3|99431.3|99469.5|99432.1|99452|99414.8|69
1656659660000|2022-07-01 07:14:20|99457.5|99432.5|99460.8|99435.8|99464.9|99435.8|99438.7|99403.4|69
1656659670000|2022-07-01 07:14:30|99463.9|99438.9|99469.8|99419.8|99477.3|99440.4|99456.6|99411.5|72
1656659680000|2022-07-01 07:14:40|99471.9|99421.9|99465.9|99440.9|99477.3|99440.9|99460.1|99420.9|69
1656659690000|2022-07-01 07:14:50|99465.2|99440.2|99475.2|99425.2|99485.3|99441.5|99461.1|99423.4|70
1656659700000|2022-07-01 07:15:00|99471.9|99421.9|99498.9|99448.9|99509|99459|99471.7|99421.7|73
1656659710000|2022-07-01 07:15:10|99498.8|99448.8|99505.6|99480.6|99510.8|99482|99496.4|99448.5|74
1656659720000|2022-07-01 07:15:20|99523.1|99473.1|99523.5|99498.5|99531.4|99499.3|99515.8|99470.6|70
1656659730000|2022-07-01 07:15:30|99523.8|99498.8|99534.7|99509.7|99536.5|99511.5|99523.8|99498.8|71
1656659740000|2022-07-01 07:15:40|99534.5|99509.5|99530.1|99505.1|99537|99512|99529.1|99504.1|69
1656659750000|2022-07-01 07:15:50|99530.3|99505.3|99526.9|99501.9|99538.6|99508.4|99513.9|99488.6|64
1656659760000|2022-07-01 07:16:00|99526.4|99501.4|99511.9|99486.9|99530.3|99501.4|99508.2|99461.7|68
1656659770000|2022-07-01 07:16:10|99513.1|99488.1|99516.5|99491.5|99528.3|99493.3|99510.2|99478.3|66
1656659780000|2022-07-01 07:16:20|99516.3|99491.3|99505.4|99480.4|99536.2|99502.9|99505.4|99471.1|71
1656659790000|2022-07-01 07:16:30|99511.5|99486.5|99522.5|99497.5|99539|99502.5|99511.5|99471.7|75
1656659800000|2022-07-01 07:16:40|99522.9|99497.9|99521.8|99496.8|99540.6|99504.6|99518.3|99487.1|74
1656659810000|2022-07-01 07:16:50|99521|99496|99492.4|99467.4|99523.6|99498.6|99492.3|99457.5|75
1656659820000|2022-07-01 07:17:00|99492.2|99467.2|99483.9|99458.9|99503.7|99469.8|99482.9|99452.3|64
1656659830000|2022-07-01 07:17:10|99483.3|99458.3|99485.5|99460.5|99489.6|99464.6|99483.1|99458.1|57
1656659840000|2022-07-01 07:17:20|99486|99461|99482.6|99432.6|99493.1|99461.1|99463.8|99418.9|73
1656659850000|2022-07-01 07:17:30|99483.4|99433.4|99477.6|99452.6|99488.8|99453.9|99470.7|99432.9|61
1656659860000|2022-07-01 07:17:40|99478.4|99453.4|99487.4|99437.4|99488.1|99459.1|99471.6|99434.9|63
1656659870000|2022-07-01 07:17:50|99487.3|99437.3|99473.2|99423.2|99489.2|99448.3|99455.1|99422.6|71
1656659880000|2022-07-01 07:18:00|99472.7|99422.7|99459.3|99409.3|99479.7|99429.7|99442.4|99405.7|63
1656659890000|2022-07-01 07:18:10|99460.6|99410.6|99469.8|99419.8|99473.8|99423.8|99441|99407.2|52
1656659900000|2022-07-01 07:18:20|99469.9|99419.9|99464.3|99414.3|99471.7|99421.7|99459|99409|63
1656659910000|2022-07-01 07:18:30|99464.6|99414.6|99486.7|99436.7|99497.7|99447.7|99460.9|99412.1|72
1656659920000|2022-07-01 07:18:40|99491.4|99441.4|99469|99444|99497|99457.5|99466|99432.4|67
1656659930000|2022-07-01 07:18:50|99471.8|99446.8|99484.7|99459.7|99490.5|99459.7|99470.6|99432.5|65
1656659940000|2022-07-01 07:19:00|99482.9|99457.9|99490.3|99440.3|99510.2|99476.6|99480.2|99430.2|76
1656659950000|2022-07-01 07:19:10|99490.6|99440.6|99496.5|99471.5|99499.4|99474.4|99490.6|99440.6|57
1656659960000|2022-07-01 07:19:20|99496.8|99471.8|99493.2|99468.2|99496.8|99471.8|99491.9|99466.9|62
1656659970000|2022-07-01 07:19:30|99493|99468|99477.1|99427.1|99496.6|99471.6|99463.5|99420.7|61
1656659980000|2022-07-01 07:19:40|99465.9|99440.9|99460|99435|99466.1|99441.1|99457.1|99432.1|61
1656659990000|2022-07-01 07:19:50|99460.2|99435.2|99455.3|99430.3|99478.8|99437.5|99453|99420.3|65
1656660000000|2022-07-01 07:20:00|99454.1|99429.1|99460.2|99435.2|99464.7|99439.7|99451.7|99426.7|67
1656660010000|2022-07-01 07:20:10|99462|99437|99463.5|99438.5|99465.7|99440.7|99459.9|99434.9|46
1656660020000|2022-07-01 07:20:20|99462.8|99437.8|99466.5|99441.5|99469.5|99444.5|99451.4|99426.4|68
1656660030000|2022-07-01 07:20:30|99467|99442|99478.5|99453.5|99484.3|99459.3|99464|99439|57
1656660040000|2022-07-01 07:20:40|99479.5|99454.5|99479.3|99454.3|99488.1|99463.1|99475.5|99450.5|68
1656660050000|2022-07-01 07:20:50|99479|99454|99483.1|99458.1|99483.3|99458.3|99473.1|99448.1|59
1656660060000|2022-07-01 07:21:00|99482.6|99457.6|99501.1|99476.1|99502.6|99477.6|99482.6|99457.6|66
1656660070000|2022-07-01 07:21:10|99501.5|99476.5|99495.9|99470.9|99505.2|99480.2|99492.8|99467.8|71
1656660080000|2022-07-01 07:21:20|99495.1|99470.1|99498|99473|99500.6|99475.6|99493.4|99468.4|65
1656660090000|2022-07-01 07:21:30|99497.7|99472.7|99484.2|99459.2|99499.6|99474.6|99483.5|99458.5|66
1656660100000|2022-07-01 07:21:40|99484.6|99459.6|99476.1|99451.1|99486.8|99461.8|99473.3|99448.3|68
1656660110000|2022-07-01 07:21:50|99478.2|99453.2|99486.8|99461.8|99492|99467|99478.2|99453.2|65
1656660120000|2022-07-01 07:22:00|99485.9|99460.9|99475.1|99450.1|99486.2|99461.2|99469.1|99444.1|63
1656660130000|2022-07-01 07:22:10|99470|99445|99463.9|99438.9|99470|99445|99457.3|99432.3|69
1656660140000|2022-07-01 07:22:20|99463.1|99438.1|99461.2|99436.2|99463.1|99438.1|99457.8|99432.8|61
1656660150000|2022-07-01 07:22:30|99460.5|99435.5|99455|99430|99466.2|99441.2|99455|99430|75
1656660160000|2022-07-01 07:22:40|99454.3|99429.3|99450.7|99425.7|99456.6|99430.2|99439.7|99402|74
1656660170000|2022-07-01 07:22:50|99455.8|99430.8|99445.4|99420.4|99461.9|99432.2|99439.6|99411.9|73
1656660180000|2022-07-01 07:23:00|99445.8|99420.8|99449.4|99424.4|99454.2|99429.2|99444.6|99419.6|74
1656660190000|2022-07-01 07:23:10|99448.1|99423.1|99446.7|99421.7|99449.2|99424.2|99445.2|99420.2|61
1656660200000|2022-07-01 07:23:20|99446.9|99421.9|99455.1|99430.1|99460.1|99435.1|99443.7|99418.7|71
1656660210000|2022-07-01 07:23:30|99454.8|99429.8|99445.4|99420.4|99464.5|99430.4|99442.7|99414.5|66
1656660220000|2022-07-01 07:23:40|99444.6|99419.6|99420.3|99395.3|99446.2|99421.2|99419.4|99394.4|70
1656660230000|2022-07-01 07:23:50|99413.8|99388.8|99428.5|99403.5|99444.5|99407.6|99409.3|99380.4|77
1656660240000|2022-07-01 07:24:00|99428.7|99403.7|99431.1|99406.1|99433.6|99408.6|99415.6|99390.6|72
1656660250000|2022-07-01 07:24:10|99430.9|99405.9|99460.7|99410.7|99469.7|99430.7|99427.2|99402.2|77
1656660260000|2022-07-01 07:24:20|99460.3|99410.3|99421|99396|99462.5|99421.5|99420.6|99395.6|73
1656660270000|2022-07-01 07:24:30|99422.9|99397.9|99445.7|99395.7|99445.7|99413|99421.6|99391.4|73
1656660280000|2022-07-01 07:24:40|99456.3|99406.3|99422.9|99372.9|99480.7|99438.2|99408|99369.1|75
1656660290000|2022-07-01 07:24:50|99420.4|99370.4|99428.2|99403.2|99441.5|99413.2|99405.4|99366.1|78
1656660300000|2022-07-01 07:25:00|99428.6|99403.6|99443.7|99393.7|99451.9|99413|99413.7|99370.1|75
1656660310000|2022-07-01 07:25:10|99441.9|99391.9|99419.6|99394.6|99441.9|99402.5|99402.7|99360.4|74
1656660320000|2022-07-01 07:25:20|99420.1|99395.1|99422.5|99397.5|99435.9|99401.6|99409.5|99379.6|73
1656660330000|2022-07-01 07:25:30|99423.5|99398.5|99408.9|99383.9|99423.5|99398.5|99392.4|99358.2|75
1656660340000|2022-07-01 07:25:40|99408.7|99383.7|99408.5|99383.5|99432.9|99394.1|99404.9|99371.6|72
1656660350000|2022-07-01 07:25:50|99408|99383|99378.8|99353.8|99413|99383.4|99376.9|99344.3|75
1656660360000|2022-07-01 07:26:00|99379|99354|99394.2|99369.2|99411.3|99370.8|99374.4|99347.3|74
1656660370000|2022-07-01 07:26:10|99394.4|99369.4|99389|99364|99409.4|99373.8|99362.4|99322.4|78
1656660380000|2022-07-01 07:26:20|99389.5|99364.5|99412.6|99387.6|99421.1|99387.6|99387.5|99350.7|76
1656660390000|2022-07-01 07:26:30|99414.4|99389.4|99420.4|99370.4|99441.1|99405.4|99408.4|99370.4|76
1656660400000|2022-07-01 07:26:40|99419.3|99369.3|99396.2|99346.2|99419.9|99379.8|99377.5|99340.9|75
1656660410000|2022-07-01 07:26:50|99395|99345|99356.4|99331.4|99398|99348|99356|99321.5|68
1656660420000|2022-07-01 07:27:00|99354.6|99329.6|99358.2|99308.2|99380|99336.9|99352.9|99306.8|69
1656660430000|2022-07-01 07:27:10|99357.4|99307.4|99373.1|99323.1|99384.9|99334.9|99357.4|99307.4|76
1656660440000|2022-07-01 07:27:20|99372.9|99322.9|99362.9|99312.9|99372.9|99322.9|99343|99293|66
1656660450000|2022-07-01 07:27:30|99366.4|99316.4|99345.4|99295.4|99372.2|99329.6|99334.1|99284.1|80
1656660460000|2022-07-01 07:27:40|99347.4|99297.4|99360.4|99310.4|99372.7|99322.7|99344.4|99294.4|74
1656660470000|2022-07-01 07:27:50|99360|99310|99351|99301|99363.2|99313.2|99347.3|99297.3|69
1656660480000|2022-07-01 07:28:00|99350.8|99300.8|99366.6|99316.6|99367.7|99317.7|99347.9|99297.9|76
1656660490000|2022-07-01 07:28:10|99363.9|99313.9|99370.4|99320.4|99378.4|99328.4|99353.9|99303.9|74
1656660500000|2022-07-01 07:28:20|99367.9|99317.9|99361.5|99311.5|99383|99333|99360.2|99310.2|78
1656660510000|2022-07-01 07:28:30|99359.5|99309.5|99340.7|99290.7|99359.5|99309.5|99339.4|99289.4|78
1656660520000|2022-07-01 07:28:40|99340.5|99290.5|99299.2|99249.2|99347|99297|99294.3|99244.3|76
1656660530000|2022-07-01 07:28:50|99298.4|99248.4|99273.5|99223.5|99301.8|99251.8|99252.6|99202.6|77
1656660540000|2022-07-01 07:29:00|99274|99224|99273.2|99223.2|99279.7|99229.7|99268.6|99218.6|64
1656660550000|2022-07-01 07:29:10|99273.3|99223.3|99295.9|99245.9|99301.3|99251.3|99261.4|99220.8|78
1656660560000|2022-07-01 07:29:20|99294.7|99244.7|99291.5|99241.5|99300.7|99250.7|99289.1|99239.1|76
1656660570000|2022-07-01 07:29:30|99290.5|99240.5|99290.1|99240.1|99302.5|99265.9|99279|99240.1|75
1656660580000|2022-07-01 07:29:40|99290.2|99240.2|99251.4|99201.4|99290.2|99240.2|99249.7|99199.7|78
1656660590000|2022-07-01 07:29:50|99251.5|99201.5|99247.9|99222.9|99261.8|99223.1|99245.4|99195.4|61
1656660600000|2022-07-01 07:30:00|99246.6|99221.6|99265|99215|99271.5|99225.6|99233.9|99184.1|74
1656660610000|2022-07-01 07:30:10|99260.9|99210.9|99258.8|99208.8|99271.1|99232.5|99243.4|99206.5|70
1656660620000|2022-07-01 07:30:20|99257.4|99207.4|99225.8|99175.8|99257.4|99207.5|99222|99172|77
1656660630000|2022-07-01 07:30:30|99222.2|99172.2|99247.3|99197.3|99247.7|99197.7|99222.2|99172.2|75
1656660640000|2022-07-01 07:30:40|99245.2|99195.2|99255.4|99205.4|99299.1|99209.8|99237.5|99162.3|76
1656660650000|2022-07-01 07:30:50|99255.9|99205.9|99228.5|99178.5|99267.4|99217.4|99221.6|99171.6|77
1656660660000|2022-07-01 07:31:00|99225.8|99175.8|99232|99182|99241.6|99191.6|99204.3|99154.3|76
1656660670000|2022-07-01 07:31:10|99238.5|99188.5|99244.2|99194.2|99259.5|99209.5|99231.1|99181.1|75
1656660680000|2022-07-01 07:31:20|99242|99192|99240|99190|99274.4|99194|99230.1|99148.6|69
1656660690000|2022-07-01 07:31:30|99239.3|99189.3|99226.1|99176.1|99248.9|99198.9|99201.4|99151.4|75
1656660700000|2022-07-01 07:31:40|99226.5|99176.5|99210.3|99160.3|99276.8|99185.2|99198.3|99134.3|71
1656660710000|2022-07-01 07:31:50|99209.9|99159.9|99219.1|99169.1|99228.2|99178.2|99176.1|99126.1|78
1656660720000|2022-07-01 07:32:00|99221.3|99171.3|99231.3|99181.3|99244.2|99201.6|99221.3|99171.3|77
1656660730000|2022-07-01 07:32:10|99228.8|99178.8|99234.7|99184.7|99253.4|99203.4|99227.3|99177.3|71
1656660740000|2022-07-01 07:32:20|99234.6|99184.6|99238.5|99188.5|99239.5|99193.9|99216.2|99167.4|76
1656660750000|2022-07-01 07:32:30|99237.6|99187.6|99234.2|99209.2|99251.9|99214|99217.5|99180.8|74
1656660760000|2022-07-01 07:32:40|99233.1|99208.1|99246.7|99196.7|99253.1|99208.1|99225.3|99183|64
1656660770000|2022-07-01 07:32:50|99244.1|99194.1|99237.7|99212.7|99256.8|99213.2|99236.9|99191.3|72
1656660780000|2022-07-01 07:33:00|99238.2|99213.2|99236.7|99211.7|99250.7|99216.6|99231.5|99193.9|66
1656660790000|2022-07-01 07:33:10|99235.9|99210.9|99259.5|99209.5|99264.1|99226.6|99234.5|99192.4|67
1656660800000|2022-07-01 07:33:20|99258.5|99208.5|99264.9|99214.9|99266.3|99216.3|99247.2|99197.2|63
1656660810000|2022-07-01 07:33:30|99264.2|99214.2|99254|99229|99276.7|99231.7|99253.5|99210.2|66
1656660820000|2022-07-01 07:33:40|99253.5|99228.5|99276.5|99226.5|99276.5|99240.1|99242.7|99209.9|74
1656660830000|2022-07-01 07:33:50|99275.9|99225.9|99270.3|99220.3|99280|99230|99260.3|99210.3|80
1656660840000|2022-07-01 07:34:00|99270.8|99220.8|99291.5|99241.5|99295.5|99245.5|99256.2|99206.2|73
1656660850000|2022-07-01 07:34:10|99290.9|99240.9|99324.2|99274.2|99324.2|99274.2|99268.2|99220.5|78
1656660860000|2022-07-01 07:34:20|99321.7|99271.7|99347.6|99297.6|99352|99312.8|99316|99266|72
1656660870000|2022-07-01 07:34:30|99347.8|99297.8|99336.6|99286.6|99352.7|99307.5|99323.2|99285.4|71
1656660880000|2022-07-01 07:34:40|99335.4|99285.4|99296.4|99271.4|99336.5|99295|99294.5|99269.3|74
1656660890000|2022-07-01 07:34:50|99297.2|99272.2|99301.2|99251.2|99309.1|99273.2|99281.4|99240|71
1656660900000|2022-07-01 07:35:00|99300.8|99250.8|99289.8|99239.8|99304.3|99259|99281.4|99238.8|72
1656660910000|2022-07-01 07:35:10|99289.9|99239.9|99284.5|99259.5|99290.8|99261.5|99277.6|99238|67
1656660920000|2022-07-01 07:35:20|99283.7|99258.7|99303.5|99253.5|99303.8|99261.4|99283.6|99247.3|55
1656660930000|2022-07-01 07:35:30|99304.4|99254.4|99301.4|99251.4|99305.3|99255.3|99297.8|99247.8|53
1656660940000|2022-07-01 07:35:40|99301.9|99251.9|99312.3|99262.3|99312.3|99278.1|99284|99246.6|56
1656660950000|2022-07-01 07:35:50|99312.1|99262.1|99321.9|99271.9|99325.4|99288.8|99306.4|99262.1|67
1656660960000|2022-07-01 07:36:00|99309.4|99284.4|99330.8|99280.8|99341.3|99296.2|99309.3|99274.7|69
1656660970000|2022-07-01 07:36:10|99330.4|99280.4|99331.1|99281.1|99336.4|99289.4|99309.6|99267.8|73
1656660980000|2022-07-01 07:36:20|99334|99284|99361.1|99311.1|99362.3|99312.3|99334|99284|71
1656660990000|2022-07-01 07:36:30|99351.1|99326.1|99337.9|99312.9|99363.7|99326.1|99324|99274|75
1656661000000|2022-07-01 07:36:40|99337.8|99312.8|99356.5|99306.5|99358.2|99317.4|99337.1|99301.4|60
1656661010000|2022-07-01 07:36:50|99356.8|99306.8|99354.1|99304.1|99357.6|99307.6|99351.6|99301.6|64
1656661020000|2022-07-01 07:37:00|99354.2|99304.2|99367.8|99342.8|99381.3|99343.9|99352.6|99302.6|52
1656661030000|2022-07-01 07:37:10|99367.2|99342.2|99360.3|99335.3|99373.7|99342.9|99354.2|99315.3|67
1656661040000|2022-07-01 07:37:20|99361.2|99336.2|99357|99332|99372.2|99337.7|99352.7|99317.3|66
1656661050000|2022-07-01 07:37:30|99357.4|99332.4|99339|99314|99360.3|99332.7|99337.8|99300|72
1656661060000|2022-07-01 07:37:40|99340|99315|99339.7|99314.7|99355.4|99319.4|99337.8|99305.4|61
1656661070000|2022-07-01 07:37:50|99339.9|99314.9|99340.9|99315.9|99346.4|99321.4|99338.9|99313.9|66
1656661080000|2022-07-01 07:38:00|99340.6|99315.6|99336.6|99311.6|99345.8|99320.8|99331.2|99306.2|73
1656661090000|2022-07-01 07:38:10|99337.1|99312.1|99367.4|99317.4|99371|99332.7|99334.3|99306.5|75
1656661100000|2022-07-01 07:38:20|99365.9|99315.9|99359.9|99334.9|99374|99336.7|99350.6|99309.9|74
1656661110000|2022-07-01 07:38:30|99361.2|99336.2|99361.9|99311.9|99367.9|99336.9|99342.8|99306.9|75
1656661120000|2022-07-01 07:38:40|99361.8|99311.8|99365.1|99315.1|99371|99335.9|99349.6|99311.1|66
1656661130000|2022-07-01 07:38:50|99364.5|99314.5|99372.2|99322.2|99372.3|99334|99355.1|99308.2|71
1656661140000|2022-07-01 07:39:00|99372.3|99322.3|99369.7|99319.7|99374.8|99335.5|99348.5|99309.8|71
1656661150000|2022-07-01 07:39:10|99370.1|99320.1|99372.1|99322.1|99378.4|99342|99366.8|99318.1|62
1656661160000|2022-07-01 07:39:20|99372.7|99322.7|99367.4|99342.4|99381.3|99346.6|99361.1|99322.7|59
1656661170000|2022-07-01 07:39:30|99367.5|99342.5|99365.8|99340.8|99370.5|99345.5|99363.8|99338.8|49
1656661180000|2022-07-01 07:39:40|99365.9|99340.9|99367.5|99342.5|99369.8|99344.8|99363.6|99338.6|60
1656661190000|2022-07-01 07:39:50|99366.8|99341.8|99369.5|99344.5|99371.4|99346.4|99361|99336|54
1656661200000|2022-07-01 07:40:00|99371.6|99346.6|99374.8|99324.8|99378.9|99347.4|99365|99316.8|58
1656661210000|2022-07-01 07:40:10|99375.6|99325.6|99393.5|99343.5|99396.5|99346.5|99375.5|99325.5|75
1656661220000|2022-07-01 07:40:20|99393.6|99343.6|99387.4|99337.4|99402.3|99364.9|99382.6|99332.6|69
1656661230000|2022-07-01 07:40:30|99392.8|99342.8|99391.5|99341.5|99406.4|99364.3|99382|99338.5|74
1656661240000|2022-07-01 07:40:40|99392.5|99342.5|99389.8|99364.8|99399.2|99365.5|99379.2|99334|71
1656661250000|2022-07-01 07:40:50|99388.9|99363.9|99399.1|99374.1|99408.1|99377.1|99388.2|99343.2|65
1656661260000|2022-07-01 07:41:00|99400.9|99375.9|99396.6|99371.6|99412.5|99377.2|99388.3|99355.6|71
1656661270000|2022-07-01 07:41:10|99398.6|99373.6|99394|99369|99411.6|99376|99393|99352.5|57
1656661280000|2022-07-01 07:41:20|99392.6|99367.6|99406.5|99356.5|99418.7|99380.1|99392.6|99354.1|70
1656661290000|2022-07-01 07:41:30|99409|99359|99415.7|99365.7|99416.9|99387.6|99405|99355|66
1656661300000|2022-07-01 07:41:40|99415.6|99365.6|99407|99382|99421.3|99385|99404.5|99363.7|64
1656661310000|2022-07-01 07:41:50|99406|99381|99411.4|99386.4|99420.3|99386.4|99404.9|99367.5|62
1656661320000|2022-07-01 07:42:00|99412.2|99387.2|99414|99389|99417.1|99392.1|99406.6|99381.6|60
1656661330000|2022-07-01 07:42:10|99412.6|99387.6|99409.4|99384.4|99414.2|99389.2|99402|99377|66
1656661340000|2022-07-01 07:42:20|99411.1|99386.1|99407.2|99382.2|99411.4|99386.4|99405.7|99380.7|51
1656661350000|2022-07-01 07:42:30|99406.6|99381.6|99399.9|99374.9|99409.7|99384.7|99397.2|99372.2|60
1656661360000|2022-07-01 07:42:40|99399.5|99374.5|99405.6|99380.6|99412.5|99387.5|99399.5|99374.5|69
1656661370000|2022-07-01 07:42:50|99405.8|99380.8|99404.9|99379.9|99407.2|99382.2|99403.1|99378.1|63
1656661380000|2022-07-01 07:43:00|99405.3|99380.3|99377.5|99352.5|99407.6|99382.6|99374.2|99349.2|65
1656661390000|2022-07-01 07:43:10|99378.3|99353.3|99306.2|99256.2|99378.3|99353.3|99271.1|99102|66
1656661400000|2022-07-01 07:43:20|99306.8|99256.8|99282.1|99232.1|99319.4|99269.4|99242.8|99132.9|74
1656661410000|2022-07-01 07:43:30|99273|99223|99279.8|99229.8|99290.4|99240.4|99269.5|99219.5|75
1656661420000|2022-07-01 07:43:40|99279.2|99229.2|99288.6|99263.6|99289.3|99264.3|99268|99227.5|63
1656661430000|2022-07-01 07:43:50|99288.4|99263.4|99314.4|99289.4|99316.5|99291.5|99286.8|99261.8|63
1656661440000|2022-07-01 07:44:00|99314.3|99289.3|99313|99288|99326.7|99301.7|99311.3|99286.3|68
1656661450000|2022-07-01 07:44:10|99312.9|99287.9|99314.5|99289.5|99315.5|99290.5|99310.9|99285.9|32
1656661460000|2022-07-01 07:44:20|99314.6|99289.6|99297.7|99272.7|99314.6|99289.6|99285.1|99260.1|61
1656661470000|2022-07-01 07:44:30|99297.6|99272.6|99293.8|99268.8|99297.9|99272.9|99291.7|99266.7|52
1656661480000|2022-07-01 07:44:40|99293.9|99268.9|99273.1|99248.1|99295|99270|99272.6|99247.6|64
1656661490000|2022-07-01 07:44:50|99274.8|99249.8|99269.6|99244.6|99276.8|99251.8|99265.9|99240.9|44
1656661500000|2022-07-01 07:45:00|99269.7|99244.7|99251.6|99201.6|99309.3|99244.7|99212|99111.8|72
1656661510000|2022-07-01 07:45:10|99242.8|99192.8|99278.8|99228.8|99282.8|99232.8|99241.7|99191.7|76
1656661520000|2022-07-01 07:45:20|99278.4|99228.4|99271.3|99221.3|99280|99230|99263.9|99213.9|71
1656661530000|2022-07-01 07:45:30|99274.6|99224.6|99277.5|99227.5|99279.3|99229.3|99269|99219|50
1656661540000|2022-07-01 07:45:40|99278.9|99228.9|99275.7|99225.7|99278.9|99228.9|99268.6|99218.6|64
1656661550000|2022-07-01 07:45:50|99275.6|99225.6|99289.9|99239.9|99297.6|99247.6|99270.8|99220.8|60
1656661560000|2022-07-01 07:46:00|99291.3|99241.3|99308.9|99258.9|99311.5|99272.9|99291.3|99241.3|73
1656661570000|2022-07-01 07:46:10|99307.7|99257.7|99283.7|99233.7|99310.7|99258.4|99222.4|99101.8|70
1656661580000|2022-07-01 07:46:20|99286.6|99236.6|99255.1|99205.1|99286.9|99248.8|99254.8|99204.8|66
1656661590000|2022-07-01 07:46:30|99255.5|99205.5|99265.9|99215.9|99266.9|99216.9|99250.6|99200.6|64
1656661600000|2022-07-01 07:46:40|99265|99215|99276.4|99226.4|99276.4|99226.4|99264.1|99214.1|62
1656661610000|2022-07-01 07:46:50|99279.6|99229.6|99291|99241|99291|99241|99275.3|99225.3|66
1656661620000|2022-07-01 07:47:00|99290.7|99240.7|99284.5|99234.5|99308.2|99271.9|99273.6|99232.7|71
1656661630000|2022-07-01 07:47:10|99283|99233|99283.4|99258.4|99299|99271.4|99271.1|99233|71
1656661640000|2022-07-01 07:47:20|99281.5|99256.5|99286.7|99236.7|99297.6|99262.2|99281.3|99231.7|67
1656661650000|2022-07-01 07:47:30|99285.5|99235.5|99296.1|99246.1|99305.5|99263|99279.2|99229.2|67
1656661660000|2022-07-01 07:47:40|99295.9|99245.9|99282.2|99257.2|99296.8|99258.8|99278.5|99238.4|60
1656661670000|2022-07-01 07:47:50|99282.4|99257.4|99284.9|99259.9|99284.9|99259.9|99272.1|99247.1|53
1656661680000|2022-07-01 07:48:00|99285.3|99260.3|99272.6|99247.6|99292.1|99260.5|99272.1|99233.5|72
1656661690000|2022-07-01 07:48:10|99272.3|99247.3|99279.5|99254.5|99290.5|99254.7|99270.7|99236.5|55
1656661700000|2022-07-01 07:48:20|99280|99255|99285.8|99260.8|99302.8|99270.1|99279.7|99244.4|63
1656661710000|2022-07-01 07:48:30|99285.5|99260.5|99283.8|99258.8|99286.5|99261.5|99282.2|99257.2|56
1656661720000|2022-07-01 07:48:40|99281.8|99256.8|99282.7|99257.7|99283.2|99258.2|99270.3|99245.3|72
1656661730000|2022-07-01 07:48:50|99282.6|99257.6|99276.7|99251.7|99282.6|99257.6|99275.1|99250.1|40
1656661740000|2022-07-01 07:49:00|99276.2|99251.2|99273.3|99248.3|99277|99252|99272.9|99247.9|55
1656661750000|2022-07-01 07:49:10|99274|99249|99267.1|99242.1|99283.8|99249|99263.3|99227.7|61
1656661760000|2022-07-01 07:49:20|99265.8|99240.8|99268.3|99243.3|99272.3|99247.3|99265.1|99240.1|55
1656661770000|2022-07-01 07:49:30|99267.8|99242.8|99260.5|99235.5|99268.1|99243.1|99250.1|99225.1|64
1656661780000|2022-07-01 07:49:40|99260|99235|99274|99224|99277.3|99242.3|99259.9|99221.8|60
1656661790000|2022-07-01 07:49:50|99274.5|99224.5|99280.7|99230.7|99312.8|99231.4|99267.5|99177.2|55
1656661800000|2022-07-01 07:50:00|99281.7|99231.7|99254.3|99229.3|99281.7|99243.4|99251.9|99212.4|69
1656661810000|2022-07-01 07:50:10|99253.9|99228.9|99261.7|99236.7|99272.6|99236.9|99252.3|99209.6|67
1656661820000|2022-07-01 07:50:20|99261.6|99236.6|99251.2|99226.2|99261.7|99236.7|99247.7|99222.7|64
1656661830000|2022-07-01 07:50:30|99251.8|99226.8|99252.5|99227.5|99254.1|99229.1|99247.3|99222.3|59
1656661840000|2022-07-01 07:50:40|99252.8|99227.8|99264.4|99239.4|99267.7|99242.7|99250.9|99225.9|58
1656661850000|2022-07-01 07:50:50|99263.4|99238.4|99265|99240|99265.8|99240.8|99256.5|99231.5|61
1656661860000|2022-07-01 07:51:00|99263.4|99238.4|99265.6|99240.6|99267.7|99242.7|99263.2|99238.2|42
1656661870000|2022-07-01 07:51:10|99265.5|99240.5|99277.5|99252.5|99277.5|99252.5|99258.9|99233.9|54
1656661880000|2022-07-01 07:51:20|99277.4|99252.4|99271.6|99246.6|99279.7|99254.7|99271.1|99246.1|42
1656661890000|2022-07-01 07:51:30|99271.4|99246.4|99282.8|99257.8|99283.8|99258.8|99264.4|99239.4|57
1656661900000|2022-07-01 07:51:40|99281.4|99256.4|99284.4|99259.4|99292.2|99262.3|99277.9|99234.5|63
1656661910000|2022-07-01 07:51:50|99284.1|99259.1|99286.6|99236.6|99288.4|99259.3|99273.1|99235.4|76
1656661920000|2022-07-01 07:52:00|99286.1|99236.1|99277.5|99252.5|99286.1|99253.2|99267.9|99236.1|49
1656661930000|2022-07-01 07:52:10|99277.6|99252.6|99288.5|99263.5|99292.5|99267.5|99267.1|99242.1|44
1656661940000|2022-07-01 07:52:20|99288.6|99263.6|99294.4|99269.4|99294.6|99269.6|99287.9|99262.9|44
1656661950000|2022-07-01 07:52:30|99294.3|99269.3|99308|99283|99312.2|99287.2|99293.5|99268.5|55
1656661960000|2022-07-01 07:52:40|99307.6|99282.6|99311.3|99286.3|99327.8|99291.2|99305.6|99277.8|60
1656661970000|2022-07-01 07:52:50|99312.1|99287.1|99323.7|99298.7|99324.1|99299.1|99312.1|99287.1|62
1656661980000|2022-07-01 07:53:00|99323.3|99298.3|99331|99306|99339.9|99314.9|99321.1|99296.1|56
1656661990000|2022-07-01 07:53:10|99331.3|99306.3|99338.5|99313.5|99338.5|99313.5|99331|99306|48
1656662000000|2022-07-01 07:53:20|99337.2|99312.2|99342.3|99317.3|99347.9|99322.9|99337.2|99312.2|61
1656662010000|2022-07-01 07:53:30|99341|99316|99335.4|99285.4|99342.1|99316.8|99326.6|99276.6|62
1656662020000|2022-07-01 07:53:40|99334.9|99284.9|99326|99301|99341.1|99304.7|99325.8|99284.9|55
1656662030000|2022-07-01 07:53:50|99325.1|99300.1|99333.9|99308.9|99334.7|99309.7|99322.4|99297.4|66
1656662040000|2022-07-01 07:54:00|99334|99309|99348|99323|99349.5|99324.5|99330.9|99305.9|61
1656662050000|2022-07-01 07:54:10|99347.8|99322.8|99377.8|99352.8|99381.3|99356.3|99344.6|99319.6|69
1656662060000|2022-07-01 07:54:20|99378.1|99353.1|99382.3|99357.3|99382.4|99357.4|99372|99347|61
1656662070000|2022-07-01 07:54:30|99384.5|99359.5|99371.9|99346.9|99384.5|99359.5|99365|99340|59
1656662080000|2022-07-01 07:54:40|99368.1|99343.1|99301.5|99251.5|99393.4|99343.6|99284.6|99136.6|73
1656662090000|2022-07-01 07:54:50|99309|99259|99329.8|99279.8|99330.4|99280.4|99300.1|99250.1|64
1656662100000|2022-07-01 07:55:00|99330.5|99280.5|99374.2|99228.6|99374.2|99294|99315.3|99228.6|57
1656662110000|2022-07-01 07:55:10|99375.8|99227.1|99328.8|99278.8|99375.8|99284.2|99318|99227.1|57
1656662120000|2022-07-01 07:55:20|99328.4|99278.4|99336.8|99286.8|99336.8|99286.8|99311.7|99270.8|61
1656662130000|2022-07-01 07:55:30|99340.3|99290.3|99338.5|99288.5|99345.9|99308.9|99296.9|99247.3|69
1656662140000|2022-07-01 07:55:40|99343.1|99293.1|99331.4|99281.4|99361.9|99298.6|99311.5|99221.8|73
1656662150000|2022-07-01 07:55:50|99335.4|99285.4|99363.5|99313.5|99365.2|99315.2|99329.5|99279.5|65
1656662160000|2022-07-01 07:56:00|99365.8|99315.8|99358.7|99308.7|99365.8|99315.8|99354.1|99304.1|73
1656662170000|2022-07-01 07:56:10|99358.4|99308.4|99361.1|99311.1|99367.3|99317.3|99354.3|99304.3|59
1656662180000|2022-07-01 07:56:20|99359.9|99309.9|99380.8|99330.8|99382.2|99332.2|99358.1|99308.1|71
1656662190000|2022-07-01 07:56:30|99380.6|99330.6|99376.5|99326.5|99382.5|99332.5|99376.5|99326.5|46
1656662200000|2022-07-01 07:56:40|99376.4|99326.4|99387.4|99337.4|99388.6|99355.3|99373.7|99323.7|66
1656662210000|2022-07-01 07:56:50|99388|99338|99397.4|99347.4|99400.8|99362.1|99382.2|99333.2|59
1656662220000|2022-07-01 07:57:00|99397.5|99347.5|99395.3|99345.3|99408.5|99375.4|99381|99335.4|75
1656662230000|2022-07-01 07:57:10|99393.4|99343.4|99384.7|99359.7|99398.1|99365.1|99378.3|99334.9|69
1656662240000|2022-07-01 07:57:20|99391|99341|99374.1|99349.1|99395.3|99361.1|99371.7|99337.2|68
1656662250000|2022-07-01 07:57:30|99373.9|99348.9|99396.7|99346.7|99398.6|99364.4|99373.9|99331.3|68
1656662260000|2022-07-01 07:57:40|99396.6|99346.6|99386.5|99361.5|99401.8|99367|99383.1|99342.6|65
1656662270000|2022-07-01 07:57:50|99387.5|99362.5|99395.9|99345.9|99406.7|99362.5|99387.5|99345.9|59
1656662280000|2022-07-01 07:58:00|99399.7|99349.7|99413.2|99363.2|99413.8|99378.1|99386.3|99343.6|73
1656662290000|2022-07-01 07:58:10|99401.5|99376.5|99422|99397|99435|99401.4|99401.5|99363|79
1656662300000|2022-07-01 07:58:20|99424.8|99399.8|99443.5|99393.5|99446.7|99411|99423|99381.6|69
1656662310000|2022-07-01 07:58:30|99443.6|99393.6|99433.8|99383.8|99445.5|99398.4|99419.1|99377.3|64
1656662320000|2022-07-01 07:58:40|99433.2|99383.2|99444.3|99419.3|99455.4|99419.9|99433.1|99383.1|67
1656662330000|2022-07-01 07:58:50|99444.5|99419.5|99453.1|99403.1|99453.5|99419.5|99438.7|99399.2|60
1656662340000|2022-07-01 07:59:00|99453.3|99403.3|99447.3|99422.3|99463.1|99426.6|99445.2|99402.7|68
1656662350000|2022-07-01 07:59:10|99448.1|99423.1|99463.4|99413.4|99472.4|99435.1|99445.3|99409.6|65
1656662360000|2022-07-01 07:59:20|99462.4|99412.4|99480|99430|99483.6|99450.6|99456.2|99408.8|53
1656662370000|2022-07-01 07:59:30|99479.8|99429.8|99477.7|99427.7|99491.4|99441.4|99461.9|99411.9|56
1656662380000|2022-07-01 07:59:40|99480.1|99430.1|99473|99423|99520.7|99445.5|99447.7|99387.5|61
1656662390000|2022-07-01 07:59:50|99479.6|99429.6|99489.1|99439.1|99492.4|99442.4|99479.2|99429.2|58
1656662400000|2022-07-01 08:00:00|99488.2|99438.2|99466.7|99416.7|99489.6|99439.6|99462.3|99412.3|67
1656662410000|2022-07-01 08:00:10|99467.1|99417.1|99464.1|99414.1|99476.3|99426.3|99460.8|99410.8|57
1656662420000|2022-07-01 08:00:20|99463.5|99413.5|99453.9|99403.9|99465.5|99415.5|99452|99402|66
1656662430000|2022-07-01 08:00:30|99455.1|99405.1|99439.8|99389.8|99457.3|99407.3|99439.7|99389.7|58
1656662440000|2022-07-01 08:00:40|99439|99389|99436.6|99386.6|99501.7|99395.4|99434.5|99323.9|65
1656662450000|2022-07-01 08:00:50|99436.4|99386.4|99450.5|99400.5|99453.1|99403.1|99434.9|99384.9|73
1656662460000|2022-07-01 08:01:00|99454.8|99404.8|99461.3|99411.3|99473.7|99423.7|99453.3|99403.3|70
1656662470000|2022-07-01 08:01:10|99461|99411|99469.7|99419.7|99475.6|99425.6|99444.8|99394.8|78
1656662480000|2022-07-01 08:01:20|99470.3|99420.3|99438.3|99388.3|99481|99431|99436.1|99386.1|73
1656662490000|2022-07-01 08:01:30|99442.1|99392.1|99452.9|99402.9|99453.2|99403.2|99441.6|99391.6|58
1656662500000|2022-07-01 08:01:40|99452.5|99402.5|99455.4|99405.4|99455.4|99419|99436.1|99386.1|62
1656662510000|2022-07-01 08:01:50|99456|99406|99450.5|99425.5|99469.8|99434.1|99445.4|99406|78
1656662520000|2022-07-01 08:02:00|99451.1|99426.1|99466.8|99416.8|99470.1|99432|99449.2|99409.9|73
1656662530000|2022-07-01 08:02:10|99466.3|99416.3|99454.8|99404.8|99466.4|99431.3|99447.2|99404.4|75
1656662540000|2022-07-01 08:02:20|99455.6|99405.6|99456.1|99406.1|99465.6|99421.3|99440.4|99404.2|70
1656662550000|2022-07-01 08:02:30|99464.6|99414.6|99478.6|99428.6|99485.9|99435.9|99464.4|99414.4|73
1656662560000|2022-07-01 08:02:40|99478|99428|99481.9|99431.9|99488.2|99438.2|99476.5|99426.5|77
1656662570000|2022-07-01 08:02:50|99482.7|99432.7|99485.8|99435.8|99495.1|99445.1|99480|99430|68
1656662580000|2022-07-01 08:03:00|99485.1|99435.1|99484.8|99459.8|99487|99459.8|99473.7|99434.8|68
1656662590000|2022-07-01 08:03:10|99485.1|99460.1|99490.6|99465.6|99492.5|99467.5|99482.5|99457.5|47
1656662600000|2022-07-01 08:03:20|99490.1|99465.1|99469.1|99444.1|99492.1|99467.1|99469.1|99444.1|65
1656662610000|2022-07-01 08:03:30|99469.9|99444.9|99477.1|99452.1|99477.4|99452.4|99467.5|99442.5|57
1656662620000|2022-07-01 08:03:40|99477.4|99452.4|99474.2|99449.2|99479.2|99454.2|99470.4|99445.4|61
1656662630000|2022-07-01 08:03:50|99473.9|99448.9|99474.9|99449.9|99476.8|99451.8|99468.6|99443.6|68
1656662640000|2022-07-01 08:04:00|99473.7|99448.7|99487.4|99462.4|99492.7|99467.7|99473.7|99448.7|69
1656662650000|2022-07-01 08:04:10|99487.6|99462.6|99467.9|99442.9|99489.3|99464.3|99464.9|99439.9|62
1656662660000|2022-07-01 08:04:20|99467.8|99442.8|99464.7|99439.7|99471.4|99446.4|99464.7|99439.7|61
1656662670000|2022-07-01 08:04:30|99464.6|99439.6|99465.6|99440.6|99469.1|99444.1|99459.7|99434.7|63
1656662680000|2022-07-01 08:04:40|99465.3|99440.3|99472.2|99447.2|99474|99449|99463|99438|67
1656662690000|2022-07-01 08:04:50|99470.9|99445.9|99475.3|99450.3|99481.4|99456.4|99470.9|99445.9|69
1656662700000|2022-07-01 08:05:00|99476|99451|99490.4|99465.4|99491.9|99466.9|99475|99450|69
1656662710000|2022-07-01 08:05:10|99490|99465|99482.9|99457.9|99491.2|99466.2|99481.6|99456.6|68
1656662720000|2022-07-01 08:05:20|99482|99457|99482.4|99457.4|99484.9|99459.9|99472.8|99447.8|56
1656662730000|2022-07-01 08:05:30|99482.7|99457.7|99486.3|99461.3|99487.5|99462.5|99481.1|99456.1|60
1656662740000|2022-07-01 08:05:40|99486.2|99461.2|99479.3|99454.3|99486.8|99461.8|99476.8|99451.8|59
1656662750000|2022-07-01 08:05:50|99479.2|99454.2|99489.7|99464.7|99490.9|99465.9|99473.4|99448.4|64
1656662760000|2022-07-01 08:06:00|99489.3|99464.3|99506.2|99481.2|99518.9|99483.8|99487.3|99451.8|77
1656662770000|2022-07-01 08:06:10|99507.4|99482.4|99503.8|99478.8|99510.4|99484|99491|99455.3|77
1656662780000|2022-07-01 08:06:20|99503.5|99478.5|99485.5|99460.5|99509.9|99483.8|99484|99445.5|75
1656662790000|2022-07-01 08:06:30|99486.5|99461.5|99500.3|99475.3|99514|99477.7|99485.8|99446.6|70
1656662800000|2022-07-01 08:06:40|99500.9|99475.9|99520|99470|99533.2|99490.1|99490.3|99449.1|67
1656662810000|2022-07-01 08:06:50|99522.3|99472.3|99529.8|99504.8|99534|99507.6|99520.2|99472.3|74
1656662820000|2022-07-01 08:07:00|99529|99504|99521.1|99496.1|99530.8|99505.8|99520.2|99495.2|67
1656662830000|2022-07-01 08:07:10|99519.2|99494.2|99519.1|99494.1|99526.6|99501.6|99517|99492|61
1656662840000|2022-07-01 08:07:20|99519.4|99494.4|99529.5|99479.5|99530.5|99499.4|99515.2|99471|69
1656662850000|2022-07-01 08:07:30|99533.7|99483.7|99543.6|99493.6|99544.9|99506|99517|99483.7|73
1656662860000|2022-07-01 08:07:40|99541.9|99491.9|99524.4|99499.4|99541.9|99504.9|99520.5|99490.4|71
1656662870000|2022-07-01 08:07:50|99523.3|99498.3|99525.7|99500.7|99528.8|99503.8|99520.8|99495.8|58
1656662880000|2022-07-01 08:08:00|99526|99501|99524.5|99499.5|99536|99507.2|99517.6|99475|74
1656662890000|2022-07-01 08:08:10|99524.3|99499.3|99524.2|99499.2|99526.2|99501.2|99519.3|99494.3|66
1656662900000|2022-07-01 08:08:20|99524.3|99499.3|99531.9|99506.9|99532.5|99507.5|99511.8|99486.8|63
1656662910000|2022-07-01 08:08:30|99532.6|99507.6|99533.8|99508.8|99535.6|99510.6|99527.1|99502.1|66
1656662920000|2022-07-01 08:08:40|99537|99512|99528.4|99503.4|99538.3|99513.3|99526.6|99501.6|71
1656662930000|2022-07-01 08:08:50|99528|99503|99535.2|99510.2|99536|99511|99527.1|99502.1|53
1656662940000|2022-07-01 08:09:00|99535.7|99510.7|99535.7|99510.7|99537.5|99512.5|99534|99509|52
1656662950000|2022-07-01 08:09:10|99535.6|99510.6|99541.9|99516.9|99544.4|99519.4|99529.9|99504.9|71
1656662960000|2022-07-01 08:09:20|99540.2|99515.2|99538.9|99513.9|99547|99522|99535.6|99510.6|68
1656662970000|2022-07-01 08:09:30|99539.9|99514.9|99543.5|99518.5|99544.5|99519.5|99535.1|99510.1|71
1656662980000|2022-07-01 08:09:40|99543.1|99518.1|99574|99549|99587.1|99553.9|99542.7|99517.7|69
1656662990000|2022-07-01 08:09:50|99575.6|99550.6|99558.2|99533.2|99578.7|99553.7|99543.4|99518.4|61
1656663000000|2022-07-01 08:10:00|99557.8|99532.8|99575.4|99550.4|99576.9|99551.9|99554.7|99529.7|71
1656663010000|2022-07-01 08:10:10|99576.1|99551.1|99587.9|99562.9|99589.7|99564.7|99572.5|99547.5|67
1656663020000|2022-07-01 08:10:20|99588.2|99563.2|99581.8|99556.8|99589.4|99564.4|99571.2|99546.2|69
1656663030000|2022-07-01 08:10:30|99582.4|99557.4|99559.2|99534.2|99584.4|99559.4|99549.6|99524.6|73
1656663040000|2022-07-01 08:10:40|99562.5|99537.5|99561.5|99536.5|99570.5|99545.5|99555.3|99530.3|70
1656663050000|2022-07-01 08:10:50|99556.7|99531.7|99545.5|99520.5|99568.1|99543.1|99545.5|99520.5|71
1656663060000|2022-07-01 08:11:00|99544.8|99519.8|99560.1|99535.1|99564.5|99539.5|99544.8|99519.8|74
1656663070000|2022-07-01 08:11:10|99561.9|99536.9|99571.4|99546.4|99577.6|99552.6|99561.5|99536.5|67
1656663080000|2022-07-01 08:11:20|99567.9|99542.9|99555.1|99530.1|99570.8|99545.8|99552.2|99527.2|73
1656663090000|2022-07-01 08:11:30|99555.9|99530.9|99553.9|99528.9|99565.1|99540.1|99548.5|99523.5|69
1656663100000|2022-07-01 08:11:40|99553.4|99528.4|99548.1|99523.1|99553.4|99528.4|99544.9|99519.9|59
1656663110000|2022-07-01 08:11:50|99548.2|99523.2|99542.6|99517.6|99548.6|99523.6|99541.6|99516.6|63
1656663120000|2022-07-01 08:12:00|99542.2|99517.2|99567.7|99542.7|99572.3|99547.3|99540.6|99515.6|68
1656663130000|2022-07-01 08:12:10|99567.2|99542.2|99561.8|99536.8|99567.6|99542.6|99559.1|99534.1|58
1656663140000|2022-07-01 08:12:20|99561.5|99536.5|99564.2|99539.2|99575.6|99550.6|99561.1|99536.1|66
1656663150000|2022-07-01 08:12:30|99562.1|99537.1|99555.1|99530.1|99564.6|99539.6|99546.7|99521.7|66
1656663160000|2022-07-01 08:12:40|99555.4|99530.4|99556.2|99531.2|99557|99532|99551.7|99526.7|59
1656663170000|2022-07-01 08:12:50|99556.7|99531.7|99543.3|99518.3|99557.2|99532.2|99542.3|99517.3|59
1656663180000|2022-07-01 08:13:00|99541.9|99516.9|99542.3|99517.3|99544.2|99519.2|99537|99512|67
1656663190000|2022-07-01 08:13:10|99541.7|99516.7|99548.9|99523.9|99552.5|99527.5|99541.7|99516.7|62
1656663200000|2022-07-01 08:13:20|99548.8|99523.8|99539.3|99514.3|99553.1|99528.1|99536.2|99511.2|54
1656663210000|2022-07-01 08:13:30|99537.6|99512.6|99542.6|99517.6|99543.7|99518.7|99534.5|99509.5|52
1656663220000|2022-07-01 08:13:40|99540.9|99515.9|99545.3|99520.3|99549.2|99524.2|99531.6|99506.6|73
1656663230000|2022-07-01 08:13:50|99545.5|99520.5|99534.4|99509.4|99547.9|99522.9|99525.3|99500.3|73
1656663240000|2022-07-01 08:14:00|99533.5|99508.5|99497.8|99472.8|99537.1|99512.1|99497.3|99472.3|71
1656663250000|2022-07-01 08:14:10|99496.5|99471.5|99477.6|99452.6|99496.5|99471.5|99476.4|99451.4|73
1656663260000|2022-07-01 08:14:20|99477.1|99452.1|99457.3|99432.3|99482.4|99457.4|99455.5|99430.5|78
1656663270000|2022-07-01 08:14:30|99458.2|99433.2|99428.7|99403.7|99461.8|99436.8|99423.5|99398.5|71
1656663280000|2022-07-01 08:14:40|99428.4|99403.4|99426.1|99401.1|99439.3|99414.3|99426.1|99401.1|79
1656663290000|2022-07-01 08:14:50|99425.9|99400.9|99436.9|99411.9|99440|99415|99425.7|99400.7|72
1656663300000|2022-07-01 08:15:00|99436.2|99411.2|99428.6|99403.6|99452.4|99418.1|99424.2|99399.2|77
1656663310000|2022-07-01 08:15:10|99429|99404|99405.5|99380.5|99443.1|99406.5|99404|99379|72
1656663320000|2022-07-01 08:15:20|99406.3|99381.3|99394.9|99369.9|99407.8|99382.8|99389.9|99364.9|74
1656663330000|2022-07-01 08:15:30|99394.5|99369.5|99399.6|99374.6|99404|99379|99392|99367|66
1656663340000|2022-07-01 08:15:40|99401.3|99376.3|99442.4|99392.4|99461.7|99421.1|99400.2|99375.2|73
1656663350000|2022-07-01 08:15:50|99428.3|99403.3|99429.5|99404.5|99432.2|99407.2|99417.9|99392.9|75
1656663360000|2022-07-01 08:16:00|99428.8|99403.8|99431.3|99406.3|99455|99414.8|99428.2|99397.9|73
1656663370000|2022-07-01 08:16:10|99430.7|99405.7|99439.4|99414.4|99441|99416|99430.7|99405.7|65
1656663380000|2022-07-01 08:16:20|99438.8|99413.8|99435.2|99410.2|99458.4|99424.2|99434.7|99408.4|65
1656663390000|2022-07-01 08:16:30|99438.7|99413.7|99445.1|99420.1|99446.6|99421.6|99437.2|99412.2|68
1656663400000|2022-07-01 08:16:40|99444.7|99419.7|99429.1|99404.1|99444.7|99419.7|99428.2|99403.2|63
1656663410000|2022-07-01 08:16:50|99426.7|99401.7|99433.1|99408.1|99438|99408.5|99416.6|99388|65
1656663420000|2022-07-01 08:17:00|99432.7|99407.7|99416.8|99391.8|99432.7|99407.7|99416.6|99391.6|65
1656663430000|2022-07-01 08:17:10|99416.2|99391.2|99453.2|99428.2|99456.5|99428.2|99403|99378|74
1656663440000|2022-07-01 08:17:20|99452.6|99427.6|99453.2|99428.2|99453.7|99428.7|99445.4|99420.4|66
1656663450000|2022-07-01 08:17:30|99452.2|99427.2|99447.4|99422.4|99456.2|99431.2|99446.9|99421.9|56
1656663460000|2022-07-01 08:17:40|99447.3|99422.3|99443.6|99418.6|99454.5|99429.5|99442.4|99417.4|61
1656663470000|2022-07-01 08:17:50|99441.9|99416.9|99442.4|99417.4|99450.6|99425.6|99441.8|99416.8|70
1656663480000|2022-07-01 08:18:00|99442.7|99417.7|99484.4|99459.4|99486.5|99461.5|99441.8|99416.8|63
1656663490000|2022-07-01 08:18:10|99489.4|99464.4|99498.4|99473.4|99513|99474.5|99483.4|99458.1|73
1656663500000|2022-07-01 08:18:20|99500|99475|99497.5|99472.5|99500.1|99475.1|99481.1|99456.1|74
1656663510000|2022-07-01 08:18:30|99497.3|99472.3|99483.9|99458.9|99503.5|99474.7|99480.4|99452.1|70
1656663520000|2022-07-01 08:18:40|99484.6|99459.6|99480.2|99455.2|99486.5|99461.5|99480.2|99455.2|52
1656663530000|2022-07-01 08:18:50|99480.9|99455.9|99500.7|99450.7|99500.7|99464.7|99478.3|99444.5|67
1656663540000|2022-07-01 08:19:00|99502.3|99452.3|99519.8|99494.8|99520.2|99495.2|99486.7|99448.2|59
1656663550000|2022-07-01 08:19:10|99516.6|99491.6|99510.7|99485.7|99525.5|99500.5|99509.1|99484.1|71
1656663560000|2022-07-01 08:19:20|99510.9|99485.9|99510.4|99485.4|99515.7|99490.7|99506.8|99481.8|56
1656663570000|2022-07-01 08:19:30|99510.8|99485.8|99511.4|99486.4|99514|99489|99508.2|99483.2|55
1656663580000|2022-07-01 08:19:40|99511.7|99486.7|99507.4|99482.4|99511.7|99486.7|99499|99474|61
1656663590000|2022-07-01 08:19:50|99509.9|99484.9|99484.7|99459.7|99510.3|99485.3|99468.3|99443.3|71
1656663600000|2022-07-01 08:20:00|99484.3|99459.3|99484.1|99459.1|99489.3|99464.3|99481.2|99456.2|69
1656663610000|2022-07-01 08:20:10|99484.4|99459.4|99466|99441|99491.2|99465.2|99462|99432.9|71
1656663620000|2022-07-01 08:20:20|99466.7|99441.7|99461.5|99436.5|99469.4|99444.4|99461.5|99436.5|65
1656663630000|2022-07-01 08:20:30|99461.9|99436.9|99434.1|99409.1|99466.9|99438.7|99425.2|99389|77
1656663640000|2022-07-01 08:20:40|99431.5|99406.5|99422.7|99397.7|99451.8|99425.3|99422.2|99397.2|54
1656663650000|2022-07-01 08:20:50|99421.4|99396.4|99428.2|99403.2|99458.7|99410.7|99421.4|99390.9|71
1656663660000|2022-07-01 08:21:00|99428.4|99403.4|99443.3|99418.3|99452.5|99427.5|99427.9|99402.9|66
1656663670000|2022-07-01 08:21:10|99443.7|99418.7|99436.7|99411.7|99443.7|99418.7|99434.8|99409.8|59
1656663680000|2022-07-01 08:21:20|99437.1|99412.1|99429.4|99404.4|99439|99414|99427.7|99402.7|70
1656663690000|2022-07-01 08:21:30|99430|99405|99421.7|99396.7|99433.8|99408.8|99420|99395|70
1656663700000|2022-07-01 08:21:40|99422.8|99397.8|99403.1|99378.1|99422.8|99397.8|99402.3|99377.3|70
1656663710000|2022-07-01 08:21:50|99402.5|99377.5|99384|99359|99402.6|99377.6|99381.7|99356.7|59
1656663720000|2022-07-01 08:22:00|99384.8|99359.8|99378.9|99353.9|99388|99363|99375.3|99350.3|61
1656663730000|2022-07-01 08:22:10|99378.6|99353.6|99377.9|99327.9|99394.9|99354.3|99367.1|99327.9|69
1656663740000|2022-07-01 08:22:20|99383.9|99333.9|99350.4|99325.4|99383.9|99335.8|99348.5|99321.6|71
1656663750000|2022-07-01 08:22:30|99349.2|99324.2|99343.9|99318.9|99386.8|99336.8|99343.1|99306.5|65
1656663760000|2022-07-01 08:22:40|99345.6|99320.6|99333.3|99308.3|99362.9|99321.6|99331.3|99292.6|78
1656663770000|2022-07-01 08:22:50|99334.5|99309.5|99328.9|99278.9|99346.3|99311.8|99314.8|99278.7|66
1656663780000|2022-07-01 08:23:00|99328.8|99278.8|99358.3|99308.3|99370.8|99320.8|99314.2|99278.8|67
1656663790000|2022-07-01 08:23:10|99358.8|99308.8|99325.6|99300.6|99361.3|99319.7|99324.1|99293.4|64
1656663800000|2022-07-01 08:23:20|99326|99301|99315.9|99290.9|99328.6|99303.6|99272.4|99239.9|73
1656663810000|2022-07-01 08:23:30|99316.4|99291.4|99311.8|99286.8|99331.7|99298.5|99311|99271.8|69
1656663820000|2022-07-01 08:23:40|99309.2|99284.2|99317|99292|99317|99292|99306.3|99281.3|62
1656663830000|2022-07-01 08:23:50|99318.1|99293.1|99311.1|99261.1|99357.5|99293.3|99308.6|99223.6|71
1656663840000|2022-07-01 08:24:00|99311.2|99261.2|99302.9|99277.9|99323|99282.6|99302.7|99261|58
1656663850000|2022-07-01 08:24:10|99303|99278|99309.4|99284.4|99341.4|99304.4|99299.2|99274.2|73
1656663860000|2022-07-01 08:24:20|99309.1|99284.1|99313|99288|99318|99293|99309.1|99284.1|60
1656663870000|2022-07-01 08:24:30|99313.2|99288.2|99299.9|99274.9|99313.2|99288.2|99296.5|99271.5|67
1656663880000|2022-07-01 08:24:40|99299.4|99274.4|99282.7|99257.7|99322.6|99281.5|99275.6|99250.6|63
1656663890000|2022-07-01 08:24:50|99283.4|99258.4|99267.9|99242.9|99284.3|99259.3|99266|99229.8|67
1656663900000|2022-07-01 08:25:00|99269.1|99244.1|99278|99253|99279.3|99254.3|99267.8|99242.8|59
1656663910000|2022-07-01 08:25:10|99279|99254|99276.2|99251.2|99279.6|99254.6|99271.9|99246.9|66
1656663920000|2022-07-01 08:25:20|99276|99251|99269.1|99244.1|99276.1|99251.1|99267.1|99242.1|55
1656663930000|2022-07-01 08:25:30|99269.3|99244.3|99269|99244|99270.6|99245.6|99266.9|99241.9|51
1656663940000|2022-07-01 08:25:40|99269.4|99244.4|99277.5|99252.5|99277.9|99252.9|99267.6|99242.6|58
1656663950000|2022-07-01 08:25:50|99277.6|99252.6|99292.5|99267.5|99293.5|99268.5|99277|99252|62
1656663960000|2022-07-01 08:26:00|99292|99267|99266.4|99241.4|99301.8|99274.1|99264.4|99239.4|64
1656663970000|2022-07-01 08:26:10|99266.1|99241.1|99249.1|99224.1|99268.9|99243.9|99244.2|99201.6|69
1656663980000|2022-07-01 08:26:20|99247.8|99222.8|99246.2|99221.2|99256.6|99231.6|99240.5|99215.5|69
1656663990000|2022-07-01 08:26:30|99245.9|99220.9|99292.1|99267.1|99326.9|99282|99245.1|99220.1|76
1656664000000|2022-07-01 08:26:40|99293.4|99268.4|99275.5|99225.5|99298.1|99273.1|99251.7|99205.8|66
1656664010000|2022-07-01 08:26:50|99275.4|99225.4|99254|99204|99280|99242|99213.2|99163.2|71
1656664020000|2022-07-01 08:27:00|99248.7|99198.7|99216.5|99166.5|99248.7|99204.6|99195.6|99159.1|77
1656664030000|2022-07-01 08:27:10|99209.9|99159.9|99213.4|99163.4|99266.5|99188.8|99203.2|99126.1|73
1656664040000|2022-07-01 08:27:20|99216.5|99166.5|99253|99203|99267.7|99217.7|99214.7|99164.7|73
1656664050000|2022-07-01 08:27:30|99251|99201|99215.8|99190.8|99257.6|99214.1|99213.6|99174|75
1656664060000|2022-07-01 08:27:40|99214.7|99189.7|99205.2|99180.2|99216.2|99191.2|99202.9|99177.9|55
1656664070000|2022-07-01 08:27:50|99206.4|99181.4|99201.7|99176.7|99209.6|99184.6|99201.7|99176.7|52
1656664080000|2022-07-01 08:28:00|99204.1|99179.1|99210.5|99185.5|99256|99206|99202.2|99177.2|71
1656664090000|2022-07-01 08:28:10|99210|99185|99202.9|99177.9|99218.6|99186.2|99186|99145.7|62
1656664100000|2022-07-01 08:28:20|99204.5|99179.5|99228.1|99178.1|99228.2|99186|99199.7|99171.9|71
1656664110000|2022-07-01 08:28:30|99227.7|99177.7|99228.9|99203.9|99237|99209.2|99225.7|99175.7|72
1656664120000|2022-07-01 08:28:40|99228.8|99203.8|99234.2|99209.2|99241|99216|99228.8|99203.8|73
1656664130000|2022-07-01 08:28:50|99233.7|99208.7|99217.2|99167.2|99239.3|99208.7|99207.7|99157.7|78
1656664140000|2022-07-01 08:29:00|99216.9|99166.9|99222.7|99172.7|99233.2|99186.3|99201.6|99161.1|76
1656664150000|2022-07-01 08:29:10|99224.8|99174.8|99240.9|99190.9|99290.1|99208.4|99203.3|99162|79
1656664160000|2022-07-01 08:29:20|99241|99191|99231.4|99181.4|99257.6|99207.6|99231.4|99181.4|73
1656664170000|2022-07-01 08:29:30|99243|99193|99193|99143|99252.5|99202.5|99193|99143|75
1656664180000|2022-07-01 08:29:40|99193.1|99143.1|99200.4|99034.4|99237.1|99146|99163|99004.9|75
1656664190000|2022-07-01 08:29:50|99214|99014|99156.5|98956.5|99214|99016.7|99140.3|98940.3|67
1656664200000|2022-07-01 08:30:00|99156.3|98956.3|99216.2|99068|99231.5|99118.3|99155.1|98956.3|76
1656664210000|2022-07-01 08:30:10|99217.2|99067.1|99223.7|99094.5|99246.6|99166.3|99168.9|99040.7|76
1656664220000|2022-07-01 08:30:20|99186|99136|99200.9|99150.9|99230.5|99157.1|99184|99069.5|78
1656664230000|2022-07-01 08:30:30|99201|99151|99220.3|99073.5|99244.6|99151.1|99153.2|99003.9|80
1656664240000|2022-07-01 08:30:40|99219.6|99075.8|99210.6|99160.6|99220.4|99165.8|99175.2|99074|75
1656664250000|2022-07-01 08:30:50|99204.6|99154.6|99185.9|99135.9|99209.2|99159.2|99162.8|99112.8|77
1656664260000|2022-07-01 08:31:00|99187.5|99137.5|99197.4|99147.4|99197.7|99147.7|99181|99131|76
1656664270000|2022-07-01 08:31:10|99196|99146|99185.8|99135.8|99196.5|99146.5|99172.4|99122.4|69
1656664280000|2022-07-01 08:31:20|99186.3|99136.3|99192.1|99142.1|99202.3|99158.2|99180|99133.8|59
1656664290000|2022-07-01 08:31:30|99192.6|99142.6|99195.5|99145.5|99200.1|99150.1|99191.4|99141.4|60
1656664300000|2022-07-01 08:31:40|99198.1|99148.1|99196.5|99146.5|99200.2|99150.2|99193|99143|65
1656664310000|2022-07-01 08:31:50|99194.3|99144.3|99196.3|99146.3|99201.3|99151.3|99193.1|99143.1|56
1656664320000|2022-07-01 08:32:00|99196.9|99146.9|99198.5|99148.5|99204.3|99154.3|99196|99146|61
1656664330000|2022-07-01 08:32:10|99198.6|99148.6|99204.6|99154.6|99209.2|99159.2|99195.7|99145.7|62
1656664340000|2022-07-01 08:32:20|99205.4|99155.4|99209.1|99159.1|99211.5|99161.5|99202.9|99152.9|52
1656664350000|2022-07-01 08:32:30|99209.8|99159.8|99211.8|99161.8|99214|99164|99207.5|99157.5|52
1656664360000|2022-07-01 08:32:40|99211.7|99161.7|99207.4|99157.4|99215.5|99165.5|99207.1|99157.1|58
1656664370000|2022-07-01 08:32:50|99207.5|99157.5|99212.1|99162.1|99218.2|99168.2|99187.9|99137.9|67
1656664380000|2022-07-01 08:33:00|99214.7|99164.7|99225.3|99175.3|99225.7|99175.7|99214.2|99164.2|72
1656664390000|2022-07-01 08:33:10|99223|99173|99222.9|99172.9|99230|99180|99221.7|99171.7|49
1656664400000|2022-07-01 08:33:20|99222|99172|99222.1|99172.1|99225.4|99175.4|99220|99170|41
1656664410000|2022-07-01 08:33:30|99220.9|99170.9|99276.1|99226.1|99280.4|99230.4|99220.8|99170.8|65
1656664420000|2022-07-01 08:33:40|99278.8|99228.8|99276.8|99226.8|99278.8|99228.8|99272.2|99222.2|46
1656664430000|2022-07-01 08:33:50|99277.4|99227.4|99293.1|99243.1|99293.5|99243.5|99275.6|99225.6|63
1656664440000|2022-07-01 08:34:00|99302.4|99252.4|99301.1|99251.1|99334.2|99284.2|99298.5|99248.5|64
1656664450000|2022-07-01 08:34:10|99300.7|99250.7|99310.7|99260.7|99312.9|99262.9|99297.2|99247.2|55
1656664460000|2022-07-01 08:34:20|99310.3|99260.3|99372.8|99322.8|99377.4|99350.6|99309.1|99259.1|70
1656664470000|2022-07-01 08:34:30|99376.1|99326.1|99326.5|99276.5|99380.4|99330.4|99324.3|99274.3|74
1656664480000|2022-07-01 08:34:40|99326.7|99276.7|99320|99295|99338.7|99301|99317.4|99267.4|70
1656664490000|2022-07-01 08:34:50|99320.7|99295.7|99318.2|99268.2|99331.9|99296.7|99307.2|99261.5|60
1656664500000|2022-07-01 08:35:00|99317.4|99267.4|99297.5|99272.5|99319.5|99279.2|99297.2|99255|65
1656664510000|2022-07-01 08:35:10|99298.2|99273.2|99313.5|99263.5|99316|99276.8|99292.9|99255.9|72
1656664520000|2022-07-01 08:35:20|99313.9|99263.9|99344.8|99294.8|99351.2|99309.1|99304.1|99259.2|70
1656664530000|2022-07-01 08:35:30|99334.7|99309.7|99345.1|99295.1|99355.2|99316.8|99333.2|99286.4|73
1656664540000|2022-07-01 08:35:40|99345.5|99295.5|99343|99293|99350.8|99300.8|99342.3|99292.3|67
1656664550000|2022-07-01 08:35:50|99342.7|99292.7|99354.8|99304.8|99354.8|99304.8|99342.7|99292.7|74
1656664560000|2022-07-01 08:36:00|99354.3|99304.3|99363.4|99313.4|99365.1|99329.4|99343.3|99304.2|69
1656664570000|2022-07-01 08:36:10|99360.4|99310.4|99351.4|99326.4|99371.1|99335.5|99348.4|99310.4|72
1656664580000|2022-07-01 08:36:20|99352.1|99327.1|99351.8|99326.8|99359.5|99334.5|99347.4|99322.4|70
1656664590000|2022-07-01 08:36:30|99352.1|99327.1|99370.7|99320.7|99370.7|99334.2|99349.3|99320.7|68
1656664600000|2022-07-01 08:36:40|99371|99321|99400.9|99350.9|99403.4|99353.4|99366.7|99316.7|71
1656664610000|2022-07-01 08:36:50|99401.5|99351.5|99413.3|99363.3|99413.3|99363.3|99395.3|99345.3|64
1656664620000|2022-07-01 08:37:00|99409|99359|99378.7|99353.7|99414.8|99377.4|99377.5|99344.6|72
1656664630000|2022-07-01 08:37:10|99377.3|99352.3|99393|99343|99400.8|99364.9|99376.1|99340.7|71
1656664640000|2022-07-01 08:37:20|99392.9|99342.9|99393|99343|99399.5|99349.5|99384.3|99334.3|75
1656664650000|2022-07-01 08:37:30|99390.6|99340.6|99403.3|99353.3|99404.6|99360.4|99376.4|99337.9|65
1656664660000|2022-07-01 08:37:40|99404.3|99354.3|99391.7|99341.7|99405.2|99365.1|99387|99338.6|65
1656664670000|2022-07-01 08:37:50|99392.3|99342.3|99380.3|99355.3|99400.9|99355.3|99376.1|99333.9|66
1656664680000|2022-07-01 08:38:00|99380|99355|99378.8|99353.8|99394.4|99358|99369.7|99336.5|65
1656664690000|2022-07-01 08:38:10|99375.9|99350.9|99359.7|99334.7|99388|99351.6|99352.2|99319.6|74
1656664700000|2022-07-01 08:38:20|99360|99335|99365.2|99340.2|99378.1|99340.9|99355.6|99327.9|64
1656664710000|2022-07-01 08:38:30|99367.6|99342.6|99394.8|99344.8|99400.1|99364.3|99367.2|99328.3|68
1656664720000|2022-07-01 08:38:40|99382.4|99357.4|99354.7|99329.7|99399.9|99357.9|99354.7|99326.4|73
1656664730000|2022-07-01 08:38:50|99358.8|99333.8|99352.4|99327.4|99377.3|99335.1|99349.4|99307.9|72
1656664740000|2022-07-01 08:39:00|99352.2|99327.2|99352.1|99327.1|99361.9|99329.1|99342.8|99296.7|75
1656664750000|2022-07-01 08:39:10|99352.3|99327.3|99348.8|99323.8|99354.6|99329.6|99344|99319|67
1656664760000|2022-07-01 08:39:20|99349.2|99324.2|99344.3|99294.3|99360.2|99325.4|99328.4|99293|66
1656664770000|2022-07-01 08:39:30|99343.1|99293.1|99326|99276|99343.1|99293.1|99313|99269.1|65
1656664780000|2022-07-01 08:39:40|99325.5|99275.5|99315.4|99290.4|99327.2|99293.7|99312.5|99270.3|60
1656664790000|2022-07-01 08:39:50|99315.2|99290.2|99309.4|99284.4|99315.2|99290.2|99307|99282|54
1656664800000|2022-07-01 08:40:00|99309.2|99284.2|99304.8|99254.8|99309.2|99284.2|99288.4|99252.6|69
1656664810000|2022-07-01 08:40:10|99303.6|99253.6|99277.7|99252.7|99310.8|99266.8|99277.7|99239.3|65
1656664820000|2022-07-01 08:40:20|99281.4|99256.4|99283.3|99258.3|99287.6|99262.6|99275|99250|70
1656664830000|2022-07-01 08:40:30|99284.5|99259.5|99274.9|99249.9|99285|99260|99274.9|99249.9|53
1656664840000|2022-07-01 08:40:40|99275.7|99250.7|99290.2|99265.2|99304.8|99266|99271.8|99246.8|58
1656664850000|2022-07-01 08:40:50|99290|99265|99284.7|99259.7|99290.9|99265.9|99275.2|99250.2|64
1656664860000|2022-07-01 08:41:00|99286.6|99261.6|99305.4|99280.4|99309.8|99284.8|99286.6|99251.4|69
1656664870000|2022-07-01 08:41:10|99303.7|99278.7|99301.5|99276.5|99308.2|99283.2|99299|99274|57
1656664880000|2022-07-01 08:41:20|99301.2|99276.2|99297.8|99272.8|99301.2|99276.2|99294.5|99269.5|43
1656664890000|2022-07-01 08:41:30|99298|99273|99330.8|99305.8|99346.2|99309.9|99290.4|99265.4|73
1656664900000|2022-07-01 08:41:40|99330.9|99305.9|99323|99298|99334.2|99309.2|99321.6|99296.6|67
1656664910000|2022-07-01 08:41:50|99323.3|99298.3|99325.3|99300.3|99328.5|99303.5|99317.8|99292.8|66
1656664920000|2022-07-01 08:42:00|99325.2|99300.2|99335.2|99310.2|99348.8|99310.7|99319.3|99287.8|73
1656664930000|2022-07-01 08:42:10|99335.4|99310.4|99332.1|99307.1|99340.6|99315.6|99331.8|99306.8|64
1656664940000|2022-07-01 08:42:20|99331.9|99306.9|99329.5|99304.5|99337.9|99312.9|99327.1|99302.1|73
1656664950000|2022-07-01 08:42:30|99328.6|99303.6|99334.4|99309.4|99349.9|99309.7|99328.3|99291.7|67
1656664960000|2022-07-01 08:42:40|99336.2|99311.2|99311.3|99286.3|99346.1|99313.1|99310.5|99285.5|72
1656664970000|2022-07-01 08:42:50|99309.9|99284.9|99331.2|99306.2|99352|99313.9|99309.9|99284.9|78
1656664980000|2022-07-01 08:43:00|99330.6|99305.6|99338.5|99313.5|99353.4|99318.5|99330.1|99302.3|66
1656664990000|2022-07-01 08:43:10|99338|99313|99295.6|99270.6|99340.5|99313|99295.6|99270.6|68
1656665000000|2022-07-01 08:43:20|99296|99271|99281.1|99256.1|99306.1|99272.8|99274|99239.1|65
1656665010000|2022-07-01 08:43:30|99280.6|99255.6|99278.6|99253.6|99283.9|99258.9|99273.4|99248.4|70
1656665020000|2022-07-01 08:43:40|99273.1|99248.1|99280.2|99255.2|99294.9|99256.6|99262.2|99229.9|70
1656665030000|2022-07-01 08:43:50|99278.1|99253.1|99277|99252|99281.7|99256.7|99275.2|99250.2|60
1656665040000|2022-07-01 08:44:00|99276.4|99251.4|99284.1|99259.1|99285|99260|99263.8|99238.8|64
1656665050000|2022-07-01 08:44:10|99284.2|99259.2|99286.7|99261.7|99292.2|99267.2|99283.4|99258.4|65
1656665060000|2022-07-01 08:44:20|99286.5|99261.5|99272.3|99247.3|99291.1|99266.1|99272.3|99247.3|48
1656665070000|2022-07-01 08:44:30|99272.8|99247.8|99269.7|99244.7|99274.2|99249.2|99269.7|99244.7|41
1656665080000|2022-07-01 08:44:40|99270.6|99245.6|99280.7|99255.7|99282.2|99257.2|99269.5|99244.5|39
1656665090000|2022-07-01 08:44:50|99280.8|99255.8|99282.5|99257.5|99284.7|99259.7|99280.5|99255.5|39
1656665100000|2022-07-01 08:45:00|99282.7|99257.7|99279.7|99254.7|99286.3|99261.3|99278.5|99253.5|60
1656665110000|2022-07-01 08:45:10|99278.4|99253.4|99287.5|99262.5|99311.6|99273.3|99266.6|99241.6|60
1656665120000|2022-07-01 08:45:20|99286.5|99261.5|99299.9|99274.9|99325.4|99279.2|99286.5|99260.5|62
1656665130000|2022-07-01 08:45:30|99298.8|99273.8|99281.7|99256.7|99321.6|99273.8|99281.7|99256.7|74
1656665140000|2022-07-01 08:45:40|99282.4|99257.4|99285.4|99260.4|99287|99262|99282.1|99257.1|67
1656665150000|2022-07-01 08:45:50|99285.6|99260.6|99304.1|99279.1|99313.7|99279.7|99285.6|99260.6|67
1656665160000|2022-07-01 08:46:00|99302.1|99277.1|99299.5|99274.5|99302.7|99277.7|99294.9|99269.9|61
1656665170000|2022-07-01 08:46:10|99299.7|99274.7|99299.2|99274.2|99300.9|99275.9|99295.9|99270.9|49
1656665180000|2022-07-01 08:46:20|99299|99274|99315.5|99290.5|99322.4|99291.8|99297.1|99270.2|73
1656665190000|2022-07-01 08:46:30|99312.9|99287.9|99310.9|99285.9|99325|99287.9|99306.3|99269|72
1656665200000|2022-07-01 08:46:40|99309|99284|99309.3|99284.3|99313.2|99288.2|99305.7|99280.7|55
1656665210000|2022-07-01 08:46:50|99307.3|99282.3|99315.7|99290.7|99317.9|99291.2|99302.3|99261.8|62
1656665220000|2022-07-01 08:47:00|99314.8|99289.8|99314.1|99289.1|99336.5|99289.8|99304.7|99273.1|72
1656665230000|2022-07-01 08:47:10|99313.7|99288.7|99307.9|99282.9|99314.4|99289.4|99306|99281|63
1656665240000|2022-07-01 08:47:20|99308.1|99283.1|99301.7|99276.7|99308.1|99283.1|99299.9|99274.9|75
1656665250000|2022-07-01 08:47:30|99302.7|99277.7|99308.7|99283.7|99309.9|99284.9|99302.3|99277.3|59
1656665260000|2022-07-01 08:47:40|99309.1|99284.1|99306.4|99281.4|99327.8|99288.1|99305.5|99270.1|53
1656665270000|2022-07-01 08:47:50|99306|99281|99308.7|99283.7|99311.5|99286.5|99303.3|99278.3|75
1656665280000|2022-07-01 08:48:00|99312.4|99287.4|99320.9|99295.9|99333.9|99296.2|99306.6|99268.5|75
1656665290000|2022-07-01 08:48:10|99321.1|99296.1|99328.6|99303.6|99332.4|99307.4|99321.1|99296.1|68
1656665300000|2022-07-01 08:48:20|99328.2|99303.2|99328.1|99303.1|99331.1|99306.1|99325.6|99300.6|59
1656665310000|2022-07-01 08:48:30|99328.2|99303.2|99330.1|99305.1|99344.5|99310.6|99326.4|99290.6|57
1656665320000|2022-07-01 08:48:40|99329.5|99304.5|99315.8|99290.8|99334|99305.8|99313.8|99282.9|59
1656665330000|2022-07-01 08:48:50|99316|99291|99317.9|99292.9|99320.9|99295.9|99315.6|99290.6|60
1656665340000|2022-07-01 08:49:00|99317.2|99292.2|99304|99279|99326.8|99295.5|99300.5|99271.1|72
1656665350000|2022-07-01 08:49:10|99304.3|99279.3|99297.6|99272.6|99305.5|99280.5|99292.6|99267.6|64
1656665360000|2022-07-01 08:49:20|99301.2|99276.2|99303.7|99278.7|99306.4|99281.4|99298.4|99273.4|59
1656665370000|2022-07-01 08:49:30|99302.7|99277.7|99295.2|99270.2|99307.2|99282.2|99294.1|99269.1|52
1656665380000|2022-07-01 08:49:40|99293.3|99268.3|99306.5|99256.5|99306.5|99271.7|99283.9|99256.5|60
1656665390000|2022-07-01 08:49:50|99309.1|99259.1|99290.2|99265.2|99309.1|99268.4|99283.1|99252.5|67
1656665400000|2022-07-01 08:50:00|99291.7|99266.7|99293.9|99268.9|99296.7|99271.7|99291|99266|51
1656665410000|2022-07-01 08:50:10|99294.2|99269.2|99301.7|99276.7|99302.2|99277.2|99294|99269|63
1656665420000|2022-07-01 08:50:20|99302.1|99277.1|99296.9|99271.9|99314.7|99282.1|99284.9|99254.7|69
1656665430000|2022-07-01 08:50:30|99296.1|99271.1|99305.9|99255.9|99305.9|99275.1|99284.7|99244.8|73
1656665440000|2022-07-01 08:50:40|99307.4|99257.4|99299.2|99274.2|99308.7|99274.2|99292.2|99256|69
1656665450000|2022-07-01 08:50:50|99297.8|99272.8|99297|99272|99314.1|99276.5|99294.3|99253|65
1656665460000|2022-07-01 08:51:00|99298.6|99273.6|99297.6|99272.6|99305.9|99280.9|99296.6|99271.6|62
1656665470000|2022-07-01 08:51:10|99297.4|99272.4|99301.8|99276.8|99310|99285|99297.2|99272.2|68
1656665480000|2022-07-01 08:51:20|99299.2|99274.2|99314.5|99289.5|99326.5|99289.5|99297.6|99270.8|63
1656665490000|2022-07-01 08:51:30|99310.8|99285.8|99310.1|99285.1|99342.9|99295.1|99307.1|99271.2|71
1656665500000|2022-07-01 08:51:40|99309.3|99284.3|99274.4|99249.4|99309.3|99284.3|99272.3|99247.3|64
1656665510000|2022-07-01 08:51:50|99272.7|99247.7|99261.8|99236.8|99277.6|99249.5|99260.9|99227.5|71
1656665520000|2022-07-01 08:52:00|99262|99237|99276.5|99226.5|99290.7|99242.8|99261.3|99226.5|71
1656665530000|2022-07-01 08:52:10|99279.7|99229.7|99272.9|99247.9|99279.7|99248.4|99261.4|99228.8|63
1656665540000|2022-07-01 08:52:20|99272.5|99247.5|99278.2|99253.2|99278.7|99253.7|99269.5|99244.5|55
1656665550000|2022-07-01 08:52:30|99278|99253|99294|99244|99299.5|99262|99272|99235.5|78
1656665560000|2022-07-01 08:52:40|99294.7|99244.7|99271.1|99246.1|99295|99256.2|99269.1|99242.5|66
1656665570000|2022-07-01 08:52:50|99270.8|99245.8|99270.5|99245.5|99285.8|99247.3|99267.1|99235.4|59
1656665580000|2022-07-01 08:53:00|99270.9|99245.9|99280.3|99255.3|99283.5|99258.5|99270.9|99245.9|56
1656665590000|2022-07-01 08:53:10|99280.4|99255.4|99276.9|99251.9|99292.6|99255.9|99258.5|99220.8|59
1656665600000|2022-07-01 08:53:20|99278.4|99253.4|99274.3|99249.3|99280.7|99255.7|99271.3|99246.3|58
1656665610000|2022-07-01 08:53:30|99272.3|99247.3|99273.1|99248.1|99308.7|99268.6|99272.2|99235.5|54
1656665620000|2022-07-01 08:53:40|99274.1|99249.1|99281.4|99256.4|99303.5|99260.7|99274.1|99241.1|57
1656665630000|2022-07-01 08:53:50|99281.2|99256.2|99299.4|99274.4|99326.5|99277.8|99280|99248.8|68
1656665640000|2022-07-01 08:54:00|99299.6|99274.6|99298.1|99273.1|99302|99277|99297.6|99272.6|54
1656665650000|2022-07-01 08:54:10|99297.3|99272.3|99313.2|99263.2|99317.4|99273.1|99284.7|99259.7|61
1656665660000|2022-07-01 08:54:20|99314.3|99264.3|99290.6|99265.6|99320|99285.3|99290.6|99261.7|64
1656665670000|2022-07-01 08:54:30|99292.5|99267.5|99286.8|99261.8|99293.2|99268.2|99280.9|99255.9|73
1656665680000|2022-07-01 08:54:40|99286.3|99261.3|99274.7|99249.7|99286.5|99261.5|99271.7|99246.7|69
1656665690000|2022-07-01 08:54:50|99275|99250|99269.8|99244.8|99276|99251|99262.9|99237.9|61
1656665700000|2022-07-01 08:55:00|99267|99242|99252.3|99227.3|99268.8|99243.8|99250.2|99225.2|68
1656665710000|2022-07-01 08:55:10|99251.2|99226.2|99230.2|99205.2|99252.8|99227.8|99228.2|99203.2|68
1656665720000|2022-07-01 08:55:20|99229.6|99204.6|99225|99200|99247.4|99209.9|99202.1|99172.4|73
1656665730000|2022-07-01 08:55:30|99224.4|99199.4|99222.7|99197.7|99228.2|99203.2|99220.3|99195.3|49
1656665740000|2022-07-01 08:55:40|99222.9|99197.9|99226.6|99201.6|99248|99207.5|99220.3|99192.4|66
1656665750000|2022-07-01 08:55:50|99226.8|99201.8|99214.1|99189.1|99231.5|99206.5|99212|99187|66
1656665760000|2022-07-01 08:56:00|99214.2|99189.2|99231.8|99206.8|99258.8|99208.8|99212.5|99181.1|72
1656665770000|2022-07-01 08:56:10|99233.1|99208.1|99242.9|99217.9|99253.9|99218.6|99231.5|99192.9|64
1656665780000|2022-07-01 08:56:20|99242.1|99217.1|99251.7|99201.7|99262.4|99220.9|99239.4|99198.2|66
1656665790000|2022-07-01 08:56:30|99252.3|99202.3|99242.1|99192.1|99253.8|99206.9|99226.4|99187.6|68
1656665800000|2022-07-01 08:56:40|99242|99192|99234.8|99184.8|99243.1|99200.1|99214|99183.7|64
1656665810000|2022-07-01 08:56:50|99234.6|99184.6|99237.1|99187.1|99237.1|99193.1|99200.5|99175.5|61
1656665820000|2022-07-01 08:57:00|99226.3|99201.3|99263.7|99213.7|99264.6|99214.6|99226.3|99189|73
1656665830000|2022-07-01 08:57:10|99253.1|99203.1|99219.6|99194.6|99261.4|99211.4|99219.6|99182.7|69
1656665840000|2022-07-01 08:57:20|99219.4|99194.4|99214|99189|99220.8|99195.8|99213.9|99188.9|51
1656665850000|2022-07-01 08:57:30|99213.3|99188.3|99196.2|99171.2|99214.8|99189.8|99194.4|99169.4|62
1656665860000|2022-07-01 08:57:40|99196.5|99171.5|99198.6|99148.6|99217.7|99178.8|99192.2|99143|69
1656665870000|2022-07-01 08:57:50|99200.2|99150.2|99165.9|99140.9|99211.1|99173.7|99152.9|99115.4|76
1656665880000|2022-07-01 08:58:00|99165.6|99140.6|99155.5|99130.5|99172.6|99147.6|99154.4|99118|67
1656665890000|2022-07-01 08:58:10|99159|99134|99168.6|99143.6|99181.2|99145.5|99148.2|99112.1|76
1656665900000|2022-07-01 08:58:20|99166.3|99141.3|99149.7|99124.7|99181.1|99145.2|99147.8|99111.4|71
1656665910000|2022-07-01 08:58:30|99161.7|99111.7|99160.8|99135.8|99163.4|99138.4|99147.5|99101|58
1656665920000|2022-07-01 08:58:40|99160.7|99135.7|99155|99130|99165.4|99136.5|99152.1|99115.4|46
1656665930000|2022-07-01 08:58:50|99155.3|99130.3|99162.2|99137.2|99164.3|99139.3|99153|99128|56
1656665940000|2022-07-01 08:59:00|99164|99139|99169.1|99144.1|99173.5|99148.5|99156.7|99131.7|65
1656665950000|2022-07-01 08:59:10|99168.9|99143.9|99164.2|99139.2|99169.3|99144.3|99162.4|99137.4|55
1656665960000|2022-07-01 08:59:20|99163.9|99138.9|99164.3|99139.3|99167.8|99142.8|99161.8|99136.8|54
1656665970000|2022-07-01 08:59:30|99164.9|99139.9|99180.9|99130.9|99181.1|99144.2|99160.9|99128.7|57
1656665980000|2022-07-01 08:59:40|99183.6|99133.6|99176.5|99126.5|99183.6|99133.6|99175.8|99125.8|63
1656665990000|2022-07-01 08:59:50|99177.4|99127.4|99172.9|99122.9|99177.4|99127.4|99172.3|99122.3|54
1656666000000|2022-07-01 09:00:00|99169.3|99119.3|99195.9|99145.9|99198.8|99148.8|99169.3|99119.3|78
1656666010000|2022-07-01 09:00:10|99193.7|99143.7|99187.1|99137.1|99197.6|99147.6|99180.3|99130.3|76
1656666020000|2022-07-01 09:00:20|99187.3|99137.3|99149.8|99099.8|99188.7|99138.7|99149.8|99099.8|77
1656666030000|2022-07-01 09:00:30|99143.8|99093.8|99109|99059|99143.8|99093.8|99084.8|99050.6|77
1656666040000|2022-07-01 09:00:40|99109.2|99059.2|99115.4|99065.4|99119.5|99069.5|99107.3|99057.3|69
1656666050000|2022-07-01 09:00:50|99113.7|99063.7|99160.6|99110.6|99166.6|99116.6|99100.3|99062.5|69
1656666060000|2022-07-01 09:01:00|99162.7|99112.7|99122.4|99072.4|99244.1|99131.2|99120.1|99003.3|79
1656666070000|2022-07-01 09:01:10|99122.6|99072.6|99091.6|99041.6|99170.7|99077.7|99090.2|99027.7|75
1656666080000|2022-07-01 09:01:20|99092.6|99042.6|99079.8|99029.8|99092.6|99042.6|99058.4|99016.4|78
1656666090000|2022-07-01 09:01:30|99077.3|99027.3|99065.6|99015.6|99082.3|99032.3|99053.8|99003.8|76
1656666100000|2022-07-01 09:01:40|99065.4|99015.4|99062.7|99012.7|99070.9|99020.9|99048|98998|76
1656666110000|2022-07-01 09:01:50|99061.1|99011.1|99064.7|99039.7|99123.2|99043.4|99058.4|98997.5|78
1656666120000|2022-07-01 09:02:00|99061.2|99036.2|99065.6|99015.6|99152.9|99054|99061.2|98969|80
1656666130000|2022-07-01 09:02:10|99067.5|99017.5|99096.6|99046.6|99146.9|99059.8|99060.3|98975.8|77
1656666140000|2022-07-01 09:02:20|99093.1|99043.1|99098.8|99048.8|99127.1|99059.8|99083.7|98999.1|79
1656666150000|2022-07-01 09:02:30|99105.7|99055.7|99125|99075|99195|99082.2|99097.9|99020.2|79
1656666160000|2022-07-01 09:02:40|99124.7|99074.7|99123.5|99073.5|99180.6|99095.4|99102.2|99021.7|74
1656666170000|2022-07-01 09:02:50|99125.1|99075.1|99128.4|99078.4|99182.9|99095.5|99110.8|99027|78
1656666180000|2022-07-01 09:03:00|99127.4|99077.4|99149|99099|99149.6|99099.6|99109.5|99059.5|76
1656666190000|2022-07-01 09:03:10|99147.4|99097.4|99142.9|99092.9|99192.2|99122.2|99134.3|99063.3|71
1656666200000|2022-07-01 09:03:20|99140.6|99090.6|99155.8|99105.8|99158.8|99108.8|99134.9|99084.9|68
1656666210000|2022-07-01 09:03:30|99155.4|99105.4|99160.1|99110.1|99161.3|99111.3|99150.5|99100.5|61
1656666220000|2022-07-01 09:03:40|99159.9|99109.9|99165.1|99115.1|99165.1|99115.1|99158.7|99108.7|51
1656666230000|2022-07-01 09:03:50|99165.3|99115.3|99169.8|99119.8|99169.8|99119.8|99163.1|99113.1|63
1656666240000|2022-07-01 09:04:00|99170|99120|99176.6|99126.6|99178.2|99137.5|99149.1|99116.5|73
1656666250000|2022-07-01 09:04:10|99175.9|99125.9|99171.8|99121.8|99175.9|99125.9|99165.3|99115.3|62
1656666260000|2022-07-01 09:04:20|99171.3|99121.3|99166.6|99116.6|99171.4|99130.4|99155.4|99115.8|53
1656666270000|2022-07-01 09:04:30|99166.8|99116.8|99168.1|99118.1|99187.7|99137.7|99149.8|99109.9|69
1656666280000|2022-07-01 09:04:40|99168.3|99118.3|99159.6|99134.6|99171.5|99138.7|99158|99117.7|52
1656666290000|2022-07-01 09:04:50|99159.2|99134.2|99162.1|99137.1|99162.9|99137.9|99158.6|99133.6|31
1656666300000|2022-07-01 09:05:00|99162|99137|99133|99083|99195.6|99155.3|99115.7|99072.2|79
1656666310000|2022-07-01 09:05:10|99132|99082|99143.5|99093.5|99146.5|99098.5|99113|99078.9|67
1656666320000|2022-07-01 09:05:20|99143.4|99093.4|99131.4|99106.4|99148.4|99110.9|99118.8|99080.8|60
1656666330000|2022-07-01 09:05:30|99132.5|99107.5|99145.8|99120.8|99165.8|99126.3|99131.8|99095|62
1656666340000|2022-07-01 09:05:40|99145.5|99120.5|99156.1|99106.1|99156.4|99123.2|99144.9|99105.5|48
1656666350000|2022-07-01 09:05:50|99156.4|99106.4|99160.7|99110.7|99182|99139.4|99145.4|99106.2|61
1656666360000|2022-07-01 09:06:00|99161.1|99111.1|99161.3|99136.3|99164.3|99136.3|99149.4|99105.1|60
1656666370000|2022-07-01 09:06:10|99171.1|99121.1|99144.6|99119.6|99172.1|99130.1|99144.6|99110.3|63
1656666380000|2022-07-01 09:06:20|99144.1|99119.1|99119.9|99094.9|99144.1|99119.1|99117|99092|58
1656666390000|2022-07-01 09:06:30|99129.3|99079.3|99100.8|99050.8|99130.8|99080.8|99076.8|99050|74
1656666400000|2022-07-01 09:06:40|99097.5|99047.5|99115.4|99065.4|99115.4|99065.4|99097.5|99047.5|63
1656666410000|2022-07-01 09:06:50|99117.8|99067.8|99116.3|99066.3|99119.4|99082.1|99099.6|99049.6|67
1656666420000|2022-07-01 09:07:00|99116.1|99066.1|99110.7|99060.7|99117.5|99079.7|99100.5|99060.2|57
1656666430000|2022-07-01 09:07:10|99097.8|99072.8|99118.9|99068.9|99123.8|99085.2|99097.8|99056.7|61
1656666440000|2022-07-01 09:07:20|99118.8|99068.8|99123.4|99073.4|99124.1|99083.2|99104.8|99066.6|56
1656666450000|2022-07-01 09:07:30|99123.5|99073.5|99102.4|99052.4|99123.5|99073.5|99091.9|99048.9|58
1656666460000|2022-07-01 09:07:40|99102.8|99052.8|99100.8|99050.8|99105.3|99055.3|99097.9|99047.9|60
1656666470000|2022-07-01 09:07:50|99101.4|99051.4|99097.9|99072.9|99108.7|99073.8|99093.2|99049.5|45
1656666480000|2022-07-01 09:08:00|99098.2|99073.2|99096.7|99071.7|99102.1|99077.1|99096.1|99071.1|42
1656666490000|2022-07-01 09:08:10|99085.6|99060.6|99088|99038|99089.4|99064.2|99079.9|99034|61
1656666500000|2022-07-01 09:08:20|99088.6|99038.6|99089.9|99039.9|99103|99053|99067.8|99030.2|67
1656666510000|2022-07-01 09:08:30|99089.7|99039.7|99080.9|99030.9|99090.3|99050.9|99071|99025.3|57
1656666520000|2022-07-01 09:08:40|99080.8|99030.8|99079.8|99029.8|99082.8|99032.8|99076.8|99026.8|65
1656666530000|2022-07-01 09:08:50|99080.1|99030.1|99084.3|99034.3|99094.2|99044.2|99077.2|99027.2|62
1656666540000|2022-07-01 09:09:00|99084.4|99034.4|99077.4|99027.4|99084.4|99044.1|99065.6|99025.6|60
1656666550000|2022-07-01 09:09:10|99077.8|99027.8|99056.1|99031.1|99077.8|99043|99056.1|99025.3|55
1656666560000|2022-07-01 09:09:20|99056.8|99031.8|99059.1|99034.1|99059.8|99034.8|99055|99030|46
1656666570000|2022-07-01 09:09:30|99059.4|99034.4|99056.7|99031.7|99060.4|99035.4|99052.8|99027.8|45
1656666580000|2022-07-01 09:09:40|99057.1|99032.1|99071.4|99021.4|99075.2|99036.7|99056.4|99020.4|53
1656666590000|2022-07-01 09:09:50|99071.2|99021.2|99032.3|99007.3|99080.3|99042.7|99021.6|98996.6|71
1656666600000|2022-07-01 09:10:00|99032.6|99007.6|99039.8|99014.8|99043.3|99018.3|99031.6|99006.6|71
1656666610000|2022-07-01 09:10:10|99039.4|99014.4|99043.2|99018.2|99049.3|99024.3|99039.4|99014.4|61
1656666620000|2022-07-01 09:10:20|99043.3|99018.3|99044.5|99019.5|99046.3|99021.3|99039.3|99014.3|53
1656666630000|2022-07-01 09:10:30|99043.5|99018.5|99064.7|99039.7|99082.6|99057.6|99042.3|99017.3|63
1656666640000|2022-07-01 09:10:40|99064.4|99039.4|99084.8|99059.8|99088.4|99063.4|99064.4|99039.4|62
1656666650000|2022-07-01 09:10:50|99085.4|99060.4|99117.2|99067.2|99129.8|99082.6|99084.4|99053.9|73
1656666660000|2022-07-01 09:11:00|99117.1|99067.1|99123|99073|99139.5|99108|99109.8|99067.1|68
1656666670000|2022-07-01 09:11:10|99123.4|99073.4|99116.8|99091.8|99128.6|99094.9|99112.9|99071.5|64
1656666680000|2022-07-01 09:11:20|99117|99092|99124.2|99099.2|99128.2|99103.2|99117|99092|59
1656666690000|2022-07-01 09:11:30|99124.1|99099.1|99157.6|99107.6|99168.3|99135.5|99121.8|99096.8|76
1656666700000|2022-07-01 09:11:40|99152.3|99102.3|99160.6|99135.6|99171.8|99135.7|99141.9|99102.3|67
1656666710000|2022-07-01 09:11:50|99160.3|99135.3|99169.9|99119.9|99172.2|99139.9|99154.8|99104.8|71
1656666720000|2022-07-01 09:12:00|99169.7|99119.7|99157.3|99132.3|99188.6|99138.6|99146.6|99108|72
1656666730000|2022-07-01 09:12:10|99157.2|99132.2|99176.6|99126.6|99192.2|99142.2|99155.3|99123.6|52
1656666740000|2022-07-01 09:12:20|99176.4|99126.4|99182.9|99132.9|99184.4|99146.5|99158|99126.4|69
1656666750000|2022-07-01 09:12:30|99182.1|99132.1|99186.4|99136.4|99192|99152.8|99157.1|99132.1|70
1656666760000|2022-07-01 09:12:40|99165.1|99140.1|99183.7|99158.7|99187|99162|99159.6|99123.5|72
1656666770000|2022-07-01 09:12:50|99183.5|99158.5|99184.9|99159.9|99187.9|99162.9|99175.8|99150.8|73
1656666780000|2022-07-01 09:13:00|99185.6|99160.6|99198.2|99148.2|99200.1|99171.3|99180.6|99145.1|73
1656666790000|2022-07-01 09:13:10|99203.6|99153.6|99178|99153|99203.6|99163|99175|99145.5|73
1656666800000|2022-07-01 09:13:20|99170.7|99145.7|99180.6|99130.6|99187.5|99156.7|99170.7|99128.5|69
1656666810000|2022-07-01 09:13:30|99171.9|99146.9|99189.4|99164.4|99197.8|99166.5|99171.9|99135.3|68
1656666820000|2022-07-01 09:13:40|99200.9|99150.9|99194.6|99169.6|99200.9|99175.9|99186.1|99141.1|68
1656666830000|2022-07-01 09:13:50|99194.1|99169.1|99201.7|99176.7|99210.4|99180.1|99193|99150.9|68
1656666840000|2022-07-01 09:14:00|99200.7|99175.7|99190.1|99165.1|99207.1|99175.7|99187.3|99141.7|74
1656666850000|2022-07-01 09:14:10|99190.7|99165.7|99191.8|99166.8|99202.1|99172.5|99179.6|99133.9|75
1656666860000|2022-07-01 09:14:20|99193.6|99168.6|99213.6|99163.6|99215.9|99174.6|99185.2|99160.2|71
1656666870000|2022-07-01 09:14:30|99213|99163|99221.1|99171.1|99221.1|99185.9|99209.9|99159.9|64
1656666880000|2022-07-01 09:14:40|99220.4|99170.4|99222.4|99172.4|99228.1|99188.7|99213.7|99169.7|72
1656666890000|2022-07-01 09:14:50|99222.5|99172.5|99199.8|99174.8|99226.9|99191.5|99199.2|99151.5|75
1656666900000|2022-07-01 09:15:00|99203.1|99178.1|99200.6|99175.6|99219|99187|99191.3|99143.1|73
1656666910000|2022-07-01 09:15:10|99199|99174|99203.5|99178.5|99219.1|99179.5|99194.4|99160.3|64
1656666920000|2022-07-01 09:15:20|99203|99178|99193.3|99168.3|99214.4|99181.3|99180.9|99147.5|64
1656666930000|2022-07-01 09:15:30|99192.4|99167.4|99214.6|99164.6|99214.6|99178.3|99185.6|99159|65
1656666940000|2022-07-01 09:15:40|99201.6|99176.6|99189.8|99164.8|99210.1|99176.6|99187.1|99154.1|68
1656666950000|2022-07-01 09:15:50|99189.9|99164.9|99197.7|99172.7|99209.2|99173.5|99184.7|99151.7|70
1656666960000|2022-07-01 09:16:00|99198.3|99173.3|99205.4|99155.4|99205.4|99175.9|99192|99155.4|52
1656666970000|2022-07-01 09:16:10|99194|99144|99203.8|99153.8|99212.6|99168.4|99183.2|99143.1|65
1656666980000|2022-07-01 09:16:20|99201.4|99151.4|99188.5|99163.5|99207.3|99169|99184.3|99135.8|75
1656666990000|2022-07-01 09:16:30|99188.6|99163.6|99197.5|99172.5|99204.8|99175|99183.2|99141|72
1656667000000|2022-07-01 09:16:40|99197.3|99172.3|99201.4|99176.4|99228.3|99193.2|99190.9|99158.1|68
1656667010000|2022-07-01 09:16:50|99199|99174|99193.3|99168.3|99210.3|99177.4|99190.3|99146.3|72
1656667020000|2022-07-01 09:17:00|99191.5|99166.5|99206.3|99156.3|99208.7|99182.9|99191.5|99150.5|69
1656667030000|2022-07-01 09:17:10|99193.7|99143.7|99192.1|99167.1|99206.7|99172.4|99187.6|99143.7|77
1656667040000|2022-07-01 09:17:20|99191.8|99166.8|99193|99168|99210.4|99174.1|99186.9|99150|74
1656667050000|2022-07-01 09:17:30|99193.2|99168.2|99191.6|99166.6|99200.7|99172.8|99183.8|99150.7|73
1656667060000|2022-07-01 09:17:40|99191.3|99166.3|99195.1|99170.1|99203.5|99176.8|99190.7|99151.2|71
1656667070000|2022-07-01 09:17:50|99194.4|99169.4|99180.8|99130.8|99195.4|99170.4|99163.4|99125.6|78
1656667080000|2022-07-01 09:18:00|99181.3|99131.3|99170.4|99120.4|99181.5|99135.8|99159|99118.6|60
1656667090000|2022-07-01 09:18:10|99169.5|99119.5|99172.1|99122.1|99172.4|99135.9|99152.8|99117|50
1656667100000|2022-07-01 09:18:20|99177.5|99127.5|99158.4|99108.4|99177.5|99136.6|99150.5|99108.4|69
1656667110000|2022-07-01 09:18:30|99145.2|99120.2|99151.7|99126.7|99178.5|99128.5|99143.3|99106.5|71
1656667120000|2022-07-01 09:18:40|99165.9|99115.9|99162.5|99137.5|99176|99140|99149.9|99114.1|73
1656667130000|2022-07-01 09:18:50|99163.1|99138.1|99182.6|99132.6|99194.9|99158.6|99160.6|99125.6|79
1656667140000|2022-07-01 09:19:00|99182.2|99132.2|99160|99135|99183.1|99149.2|99153.8|99111.7|73
1656667150000|2022-07-01 09:19:10|99160.1|99135.1|99162.9|99137.9|99175.6|99142.6|99156.8|99115.5|69
1656667160000|2022-07-01 09:19:20|99163.1|99138.1|99174.2|99124.2|99174.2|99144.3|99157.6|99114.1|69
1656667170000|2022-07-01 09:19:30|99172.5|99122.5|99163.4|99138.4|99172.6|99142.7|99156.1|99118|61
1656667180000|2022-07-01 09:19:40|99159.4|99134.4|99171.9|99146.9|99174|99149|99154.3|99111.5|69
1656667190000|2022-07-01 09:19:50|99170.4|99145.4|99167.4|99142.4|99184.2|99153.3|99163.2|99126.5|69
1656667200000|2022-07-01 09:20:00|99167.6|99142.6|99183.6|99158.6|99193.9|99162.3|99167.6|99132.9|71
1656667210000|2022-07-01 09:20:10|99183.5|99158.5|99180.8|99155.8|99197.6|99162.5|99177.6|99143.4|69
1656667220000|2022-07-01 09:20:20|99180.7|99155.7|99184.3|99159.3|99187.7|99162.7|99178.7|99153.7|59
1656667230000|2022-07-01 09:20:30|99184.6|99159.6|99197.2|99172.2|99198.4|99173.4|99180.5|99155.5|65
1656667240000|2022-07-01 09:20:40|99196.3|99171.3|99195.6|99170.6|99206.6|99177.2|99185.6|99146.6|70
1656667250000|2022-07-01 09:20:50|99194.9|99169.9|99191.9|99166.9|99207.3|99174.9|99188.4|99142.6|71
1656667260000|2022-07-01 09:21:00|99191.2|99166.2|99217.5|99167.5|99219.5|99179.6|99191.1|99150|65
1656667270000|2022-07-01 09:21:10|99217.8|99167.8|99203.3|99178.3|99218.3|99181.7|99196.9|99149.6|69
1656667280000|2022-07-01 09:21:20|99204.3|99179.3|99204|99154|99210.8|99181.5|99197.1|99154|65
1656667290000|2022-07-01 09:21:30|99208.8|99158.8|99212.6|99187.6|99214.5|99189.2|99198.5|99157.1|72
1656667300000|2022-07-01 09:21:40|99212.9|99187.9|99202.5|99177.5|99214.3|99189.2|99196.4|99152.7|69
1656667310000|2022-07-01 09:21:50|99202.8|99177.8|99205.5|99180.5|99219.3|99183.7|99199.6|99162.4|61
1656667320000|2022-07-01 09:22:00|99205.2|99180.2|99203.4|99178.4|99208.9|99183.9|99203.3|99178.3|57
1656667330000|2022-07-01 09:22:10|99203.7|99178.7|99201.9|99176.9|99223.7|99185.8|99199.7|99155|73
1656667340000|2022-07-01 09:22:20|99201.8|99176.8|99201.9|99176.9|99216.1|99183.1|99196.3|99165.7|65
1656667350000|2022-07-01 09:22:30|99201.8|99176.8|99194.3|99169.3|99204.1|99179.1|99181.9|99145.3|61
1656667360000|2022-07-01 09:22:40|99193.2|99168.2|99188.2|99163.2|99194.8|99169.8|99183.6|99158.6|60
1656667370000|2022-07-01 09:22:50|99188.6|99163.6|99190.1|99165.1|99202.1|99166.8|99183.6|99142.1|56
1656667380000|2022-07-01 09:23:00|99190.5|99165.5|99216.8|99191.8|99226|99201|99188.8|99163.8|74
1656667390000|2022-07-01 09:23:10|99214.1|99189.1|99214.9|99189.9|99223.6|99191.5|99188.3|99154.2|75
1656667400000|2022-07-01 09:23:20|99215|99190|99217|99192|99232.4|99207.4|99212.2|99187.2|65
1656667410000|2022-07-01 09:23:30|99217.3|99192.3|99223.4|99198.4|99225.4|99200.4|99213.6|99188.6|67
1656667420000|2022-07-01 09:23:40|99223.6|99198.6|99184.7|99159.7|99224|99199|99184.7|99159.7|70
1656667430000|2022-07-01 09:23:50|99187.8|99162.8|99168.6|99143.6|99193.8|99167.8|99168.2|99143.2|72
1656667440000|2022-07-01 09:24:00|99169.7|99144.7|99196|99171|99198.2|99173.2|99167|99142|63
1656667450000|2022-07-01 09:24:10|99194.2|99169.2|99203.8|99178.8|99209.4|99184.4|99194|99169|59
1656667460000|2022-07-01 09:24:20|99205.3|99180.3|99216.5|99191.5|99220.6|99195.6|99205.2|99180.2|58
1656667470000|2022-07-01 09:24:30|99216.4|99191.4|99230.1|99205.1|99234.7|99209.7|99214.7|99189.7|61
1656667480000|2022-07-01 09:24:40|99236|99211|99239|99214|99266.3|99241.3|99235.6|99210.6|76
1656667490000|2022-07-01 09:24:50|99237.6|99212.6|99229.4|99204.4|99238.2|99213.2|99226.9|99201.9|63
1656667500000|2022-07-01 09:25:00|99228.2|99203.2|99213.3|99188.3|99232|99207|99213.3|99188.3|61
1656667510000|2022-07-01 09:25:10|99213.7|99188.7|99206.1|99181.1|99215.6|99190.6|99205.1|99180.1|62
1656667520000|2022-07-01 09:25:20|99206.3|99181.3|99209.4|99184.4|99210.6|99185.6|99206.3|99181.3|49
1656667530000|2022-07-01 09:25:30|99210.4|99185.4|99232.4|99207.4|99248.3|99207.8|99210.1|99185.1|62
1656667540000|2022-07-01 09:25:40|99233.3|99208.3|99211.4|99186.4|99233.5|99208.5|99207.5|99182.5|76
1656667550000|2022-07-01 09:25:50|99211.8|99186.8|99225.5|99200.5|99225.5|99200.5|99211.1|99186.1|58
1656667560000|2022-07-01 09:26:00|99224.4|99199.4|99222.9|99197.9|99227.5|99202.5|99199.1|99174.1|72
1656667570000|2022-07-01 09:26:10|99224.6|99199.6|99212.1|99187.1|99224.6|99199.6|99212.1|99187.1|59
1656667580000|2022-07-01 09:26:20|99212.6|99187.6|99221.1|99196.1|99221.3|99196.3|99211.2|99186.2|51
1656667590000|2022-07-01 09:26:30|99220.6|99195.6|99227.9|99202.9|99252.6|99213.6|99217.7|99192.7|68
1656667600000|2022-07-01 09:26:40|99228.3|99203.3|99226.8|99201.8|99230.3|99205.3|99225|99200|61
1656667610000|2022-07-01 09:26:50|99226.2|99201.2|99227.3|99202.3|99230|99205|99225.5|99200.5|46
1656667620000|2022-07-01 09:27:00|99225.6|99200.6|99231.9|99206.9|99232.2|99207.2|99223.2|99198.2|54
1656667630000|2022-07-01 09:27:10|99231.7|99206.7|99238.1|99213.1|99241.6|99216.6|99231.3|99206.3|56
1656667640000|2022-07-01 09:27:20|99238.4|99213.4|99223.4|99198.4|99239.2|99214.2|99223.1|99198.1|62
1656667650000|2022-07-01 09:27:30|99223.7|99198.7|99240.9|99215.9|99243.2|99218.2|99223.4|99198.4|61
1656667660000|2022-07-01 09:27:40|99241|99216|99234.7|99209.7|99246.9|99218.6|99229|99188.4|70
1656667670000|2022-07-01 09:27:50|99234.4|99209.4|99239.3|99214.3|99255|99214.3|99232.3|99197.1|56
1656667680000|2022-07-01 09:28:00|99238.8|99213.8|99230.7|99205.7|99238.8|99213.8|99227.3|99202.3|62
1656667690000|2022-07-01 09:28:10|99231|99206|99228|99203|99238.8|99213.8|99226|99201|64
1656667700000|2022-07-01 09:28:20|99227.7|99202.7|99226|99201|99230.3|99205.3|99219|99194|56
1656667710000|2022-07-01 09:28:30|99227.1|99202.1|99233.6|99208.6|99252.3|99215.7|99219.3|99194.3|55
1656667720000|2022-07-01 09:28:40|99232.8|99207.8|99229.3|99204.3|99246.1|99211.4|99223.9|99189.1|73
1656667730000|2022-07-01 09:28:50|99229.6|99204.6|99231.2|99206.2|99236.3|99211.3|99228.4|99203.4|71
1656667740000|2022-07-01 09:29:00|99229.5|99204.5|99230|99205|99235|99210|99225.5|99200.5|71
1656667750000|2022-07-01 09:29:10|99230.3|99205.3|99231.1|99206.1|99235.7|99210.7|99229.4|99204.4|61
1656667760000|2022-07-01 09:29:20|99233.5|99208.5|99227.8|99202.8|99233.5|99208.5|99221.7|99196.7|57
1656667770000|2022-07-01 09:29:30|99228|99203|99227.1|99202.1|99228.8|99203.8|99224.3|99199.3|49
1656667780000|2022-07-01 09:29:40|99226.2|99201.2|99225.9|99200.9|99227.4|99202.4|99223.5|99198.5|50
1656667790000|2022-07-01 09:29:50|99226.1|99201.1|99227.1|99202.1|99227.5|99202.5|99225.6|99200.6|27
1656667800000|2022-07-01 09:30:00|99229.8|99204.8|99236.5|99211.5|99239.6|99214.6|99229.8|99204.8|64
1656667810000|2022-07-01 09:30:10|99234.1|99209.1|99229.1|99204.1|99237.3|99212.3|99215.7|99190.7|71
1656667820000|2022-07-01 09:30:20|99223.4|99198.4|99216.1|99191.1|99235|99205.3|99216.1|99167.9|70
1656667830000|2022-07-01 09:30:30|99219.2|99194.2|99226.8|99201.8|99229.4|99204.4|99214.4|99189.4|60
1656667840000|2022-07-01 09:30:40|99226.2|99201.2|99211.5|99186.5|99228|99203|99211.3|99186.3|63
1656667850000|2022-07-01 09:30:50|99211.7|99186.7|99208.1|99183.1|99211.7|99186.7|99206.1|99181.1|51
1656667860000|2022-07-01 09:31:00|99209.2|99184.2|99193.1|99168.1|99209.2|99184.2|99192.8|99167.8|61
1656667870000|2022-07-01 09:31:10|99192.1|99167.1|99197.6|99172.6|99202|99177|99191.4|99166.4|46
1656667880000|2022-07-01 09:31:20|99195.8|99170.8|99202.5|99177.5|99202.8|99177.8|99195.8|99170.8|50
1656667890000|2022-07-01 09:31:30|99203.7|99178.7|99204.3|99179.3|99232|99188|99202.4|99171.2|67
1656667900000|2022-07-01 09:31:40|99204.5|99179.5|99199.1|99174.1|99226.2|99188.7|99196.8|99171.8|69
1656667910000|2022-07-01 09:31:50|99198.4|99173.4|99191.6|99166.6|99198.4|99173.4|99191.2|99166.2|56
1656667920000|2022-07-01 09:32:00|99191.8|99166.8|99195.7|99170.7|99198|99173|99191.3|99166.3|55
1656667930000|2022-07-01 09:32:10|99195.9|99170.9|99186.2|99161.2|99195.9|99170.9|99180.4|99155.4|51
1656667940000|2022-07-01 09:32:20|99185.2|99160.2|99184.1|99159.1|99186.8|99161.8|99182.5|99157.5|51
1656667950000|2022-07-01 09:32:30|99183.2|99158.2|99161.4|99136.4|99189.1|99159.9|99155.9|99124.7|70
1656667960000|2022-07-01 09:32:40|99160.8|99135.8|99131.2|99106.2|99160.8|99135.8|99129.4|99104.4|61
1656667970000|2022-07-01 09:32:50|99131|99106|99107.8|99082.8|99133.3|99108.3|99106.4|99081.4|61
1656667980000|2022-07-01 09:33:00|99108.6|99083.6|99099.3|99074.3|99122.1|99088.9|99098.1|99061.3|77
1656667990000|2022-07-01 09:33:10|99100.7|99075.7|99109.8|99084.8|99113.1|99088|99094.8|99060|71
1656668000000|2022-07-01 09:33:20|99110.2|99085.2|99111.5|99086.5|99115.4|99090.4|99097.8|99072.8|69
1656668010000|2022-07-01 09:33:30|99111|99086|99114.9|99089.9|99114.9|99089.9|99109.6|99084.6|52
1656668020000|2022-07-01 09:33:40|99115.4|99090.4|99109.1|99084.1|99115.4|99090.4|99108.7|99083.7|51
1656668030000|2022-07-01 09:33:50|99109.3|99084.3|99104.1|99079.1|99109.3|99084.3|99101.2|99076.2|62
1656668040000|2022-07-01 09:34:00|99104.9|99079.9|99121.1|99096.1|99129.6|99104.6|99103.6|99059.9|76
1656668050000|2022-07-01 09:34:10|99120.9|99095.9|99141.1|99091.1|99143.4|99114.7|99114.4|99082.3|72
1656668060000|2022-07-01 09:34:20|99140|99090|99137.7|99112.7|99148.5|99115.7|99125.2|99087.9|75
1656668070000|2022-07-01 09:34:30|99138.6|99113.6|99164.5|99139.5|99164.5|99139.5|99137.8|99101.7|71
1656668080000|2022-07-01 09:34:40|99166.2|99141.2|99167.9|99142.9|99185.9|99151.6|99161|99122.8|70
1656668090000|2022-07-01 09:34:50|99168.3|99143.3|99181|99156|99181|99156|99165.3|99140.3|65
1656668100000|2022-07-01 09:35:00|99179.6|99154.6|99172.9|99147.9|99180.8|99155.8|99170.1|99145.1|71
1656668110000|2022-07-01 09:35:10|99173.1|99148.1|99172.8|99147.8|99174.9|99149.9|99169.4|99144.4|60
1656668120000|2022-07-01 09:35:20|99172.5|99147.5|99174.1|99149.1|99174.5|99149.5|99160|99135|58
1656668130000|2022-07-01 09:35:30|99174|99149|99173.9|99148.9|99176.7|99151.7|99172.7|99147.7|49
1656668140000|2022-07-01 09:35:40|99172.9|99147.9|99167.1|99142.1|99176.8|99151.8|99167.1|99142.1|45
1656668150000|2022-07-01 09:35:50|99156.6|99131.6|99141|99116|99156.6|99131.6|99138.9|99113.9|55
1656668160000|2022-07-01 09:36:00|99142.5|99117.5|99120.5|99095.5|99142.5|99117.5|99119.8|99094.8|73
1656668170000|2022-07-01 09:36:10|99120|99095|99121.2|99096.2|99125.2|99100.2|99119.5|99094.5|54
1656668180000|2022-07-01 09:36:20|99120.8|99095.8|99143.2|99093.2|99143.2|99106.7|99111.2|99086.2|65
1656668190000|2022-07-01 09:36:30|99143.7|99093.7|99161.7|99111.7|99161.7|99111.7|99124.5|99093.7|56
1656668200000|2022-07-01 09:36:40|99154.2|99104.2|99139.5|99114.5|99154.2|99114.8|99131.1|99093.8|57
1656668210000|2022-07-01 09:36:50|99139.6|99114.6|99137.8|99112.8|99141.9|99116.9|99137.2|99112.2|44
1656668220000|2022-07-01 09:37:00|99138.1|99113.1|99120.5|99095.5|99141.8|99113.6|99117.2|99079.3|58
1656668230000|2022-07-01 09:37:10|99121|99096|99112.7|99087.7|99121.8|99096.8|99104.7|99079.7|67
1656668240000|2022-07-01 09:37:20|99112.8|99087.8|99093.4|99068.4|99114.4|99089.4|99091.2|99056.7|59
1656668250000|2022-07-01 09:37:30|99092.7|99067.7|99093.6|99068.6|99097.6|99072.6|99092.3|99067.3|52
1656668260000|2022-07-01 09:37:40|99093.5|99068.5|99090.9|99065.9|99101.2|99076.2|99090.9|99065.9|58
1656668270000|2022-07-01 09:37:50|99091|99066|99090.8|99065.8|99092.3|99067.3|99085.4|99060.4|54
1656668280000|2022-07-01 09:38:00|99088.8|99063.8|99088.3|99063.3|99093.9|99068.9|99086.1|99061.1|54
1656668290000|2022-07-01 09:38:10|99087.5|99062.5|99090.8|99065.8|99093.1|99068.1|99086.1|99061.1|49
1656668300000|2022-07-01 09:38:20|99089.4|99064.4|99133.1|99108.1|99136.1|99111.1|99086.1|99061.1|52
1656668310000|2022-07-01 09:38:30|99133.8|99108.8|99140.6|99115.6|99146.4|99121.4|99133|99108|56
1656668320000|2022-07-01 09:38:40|99140.8|99115.8|99139.2|99114.2|99141.8|99116.8|99138.2|99113.2|45
1656668330000|2022-07-01 09:38:50|99139.3|99114.3|99128.5|99103.5|99139.3|99114.3|99126.2|99101.2|46
1656668340000|2022-07-01 09:39:00|99127.6|99102.6|99130.6|99105.6|99133.5|99108.5|99127.6|99102.6|47
1656668350000|2022-07-01 09:39:10|99130.2|99105.2|99129.3|99104.3|99147.6|99122.6|99127|99102|61
1656668360000|2022-07-01 09:39:20|99129.8|99104.8|99131.3|99106.3|99135.6|99110.6|99125.1|99100.1|61
1656668370000|2022-07-01 09:39:30|99130.2|99105.2|99127.2|99102.2|99136|99111|99126.2|99101.2|60
1656668380000|2022-07-01 09:39:40|99127.6|99102.6|99126|99101|99130.5|99105.5|99124.8|99099.8|42
1656668390000|2022-07-01 09:39:50|99127.1|99102.1|99119.9|99094.9|99127.1|99102.1|99118.5|99093.5|54
1656668400000|2022-07-01 09:40:00|99120.2|99095.2|99119.3|99094.3|99126.5|99101.5|99117.8|99092.8|58
1656668410000|2022-07-01 09:40:10|99119|99094|99112.6|99087.6|99119.9|99094.9|99111.4|99086.4|58
1656668420000|2022-07-01 09:40:20|99113.8|99088.8|99121.6|99096.6|99126.8|99101.8|99112.5|99087.5|63
1656668430000|2022-07-01 09:40:30|99122|99097|99122|99097|99124.6|99099.6|99118.3|99093.3|55
1656668440000|2022-07-01 09:40:40|99123|99098|99110.8|99085.8|99125.3|99100.3|99110.8|99085.8|45
1656668450000|2022-07-01 09:40:50|99110.4|99085.4|99109.9|99084.9|99114.2|99089.2|99106.9|99081.9|56
1656668460000|2022-07-01 09:41:00|99109.8|99084.8|99114.9|99089.9|99119.9|99094.9|99109|99084|62
1656668470000|2022-07-01 09:41:10|99114.3|99089.3|99104.2|99079.2|99117.9|99092.9|99102.8|99077.8|62
1656668480000|2022-07-01 09:41:20|99101.1|99076.1|99084.4|99059.4|99106.6|99081.6|99080.8|99055.8|50
1656668490000|2022-07-01 09:41:30|99085.2|99060.2|99079.1|99054.1|99085.2|99060.2|99078|99053|50
1656668500000|2022-07-01 09:41:40|99078.9|99053.9|99078.1|99053.1|99081.6|99056.6|99069.9|99044.9|53
1656668510000|2022-07-01 09:41:50|99079.2|99054.2|99078.2|99053.2|99082.4|99057.4|99074|99049|67
1656668520000|2022-07-01 09:42:00|99077.7|99052.7|99085.4|99060.4|99090.5|99065.5|99046.1|99008.7|68
1656668530000|2022-07-01 09:42:10|99087.1|99062.1|99094.9|99069.9|99095.6|99070.6|99085.9|99060.9|53
1656668540000|2022-07-01 09:42:20|99093.4|99068.4|99081.2|99056.2|99096|99071|99079.1|99054.1|65
1656668550000|2022-07-01 09:42:30|99082.2|99057.2|99090.7|99065.7|99093.2|99068.2|99076.4|99051.4|69
1656668560000|2022-07-01 09:42:40|99091.8|99066.8|99097|99072|99105.9|99080.9|99091.8|99066.8|63
1656668570000|2022-07-01 09:42:50|99097.5|99072.5|99096|99071|99098.1|99073.1|99094|99069|35
1656668580000|2022-07-01 09:43:00|99096.6|99071.6|99107.8|99082.8|99108.9|99083.9|99095.9|99070.9|57
1656668590000|2022-07-01 09:43:10|99107.7|99082.7|99103.1|99078.1|99127.9|99096.1|99102.5|99077.5|63
1656668600000|2022-07-01 09:43:20|99102.6|99077.6|99106.6|99081.6|99116.1|99082.8|99090.5|99054.4|77
1656668610000|2022-07-01 09:43:30|99107.2|99082.2|99123.5|99098.5|99130.4|99105.4|99107.2|99082.2|62
1656668620000|2022-07-01 09:43:40|99122.6|99097.6|99118.3|99093.3|99124.7|99099.7|99117.5|99092.5|59
1656668630000|2022-07-01 09:43:50|99117.1|99092.1|99126.3|99101.3|99131.9|99106.9|99112.4|99087.4|61
1656668640000|2022-07-01 09:44:00|99125.3|99100.3|99128.2|99103.2|99133.5|99108.5|99124.7|99099.7|55
1656668650000|2022-07-01 09:44:10|99128.5|99103.5|99134.9|99109.9|99137.9|99112.9|99125|99100|66
1656668660000|2022-07-01 09:44:20|99134.8|99109.8|99133.1|99108.1|99136.1|99111.1|99132|99107|57
1656668670000|2022-07-01 09:44:30|99135|99110|99136.5|99111.5|99141.5|99116.5|99132.7|99107.7|54
1656668680000|2022-07-01 09:44:40|99137.3|99112.3|99138.3|99113.3|99147.9|99122.9|99137.3|99112.3|62
1656668690000|2022-07-01 09:44:50|99138.9|99113.9|99143.5|99118.5|99145.3|99120.3|99136.2|99111.2|63
1656668700000|2022-07-01 09:45:00|99141.6|99116.6|99140.7|99115.7|99143.4|99118.4|99138.4|99113.4|45
1656668710000|2022-07-01 09:45:10|99139.8|99114.8|99146.8|99121.8|99146.8|99121.8|99137.5|99112.5|44
1656668720000|2022-07-01 09:45:20|99145.1|99120.1|99143.5|99118.5|99147.2|99122.2|99142.4|99117.4|52
1656668730000|2022-07-01 09:45:30|99143.9|99118.9|99143.8|99118.8|99144.4|99119.4|99141.4|99116.4|40
1656668740000|2022-07-01 09:45:40|99141.6|99116.6|99155.1|99130.1|99155.1|99130.1|99137.6|99112.6|58
1656668750000|2022-07-01 09:45:50|99154.3|99129.3|99153.3|99128.3|99155.6|99130.6|99151.9|99126.9|49
1656668760000|2022-07-01 09:46:00|99153.7|99128.7|99156|99131|99177|99144.2|99152.6|99127|68
1656668770000|2022-07-01 09:46:10|99156.9|99131.9|99156.3|99131.3|99165.2|99140.2|99155|99130|66
1656668780000|2022-07-01 09:46:20|99156|99131|99182.3|99157.3|99182.3|99157.3|99155.2|99124.3|63
1656668790000|2022-07-01 09:46:30|99183.2|99158.2|99174.6|99149.6|99185.4|99160.4|99173.6|99148.6|72
1656668800000|2022-07-01 09:46:40|99174.4|99149.4|99170.4|99145.4|99174.9|99149.9|99169.7|99144.7|56
1656668810000|2022-07-01 09:46:50|99170|99145|99184.3|99159.3|99184.3|99159.3|99169.4|99144.4|54
1656668820000|2022-07-01 09:47:00|99183.7|99158.7|99177.9|99152.9|99184.1|99159.1|99177.4|99152.4|67
1656668830000|2022-07-01 09:47:10|99178.7|99153.7|99188.2|99163.2|99196.4|99171.4|99178|99153|70
1656668840000|2022-07-01 09:47:20|99188.5|99163.5|99187.4|99162.4|99193.1|99168.1|99185.2|99160.2|63
1656668850000|2022-07-01 09:47:30|99188.5|99163.5|99186|99161|99189.3|99164.3|99182|99157|61
1656668860000|2022-07-01 09:47:40|99183.2|99158.2|99169.8|99144.8|99183.2|99158.2|99169.8|99144.8|62
1656668870000|2022-07-01 09:47:50|99170.7|99145.7|99172.3|99147.3|99174|99149|99166.2|99141.2|54
1656668880000|2022-07-01 09:48:00|99172.7|99147.7|99188.5|99163.5|99189.9|99164.9|99172.7|99147.7|69
1656668890000|2022-07-01 09:48:10|99189|99164|99202.4|99177.4|99203.8|99178.8|99189|99164|62
1656668900000|2022-07-01 09:48:20|99202.2|99177.2|99214.1|99189.1|99223.3|99189.2|99191.3|99166.3|68
1656668910000|2022-07-01 09:48:30|99213.8|99188.8|99222.3|99197.3|99226.1|99201.1|99210.4|99185.4|70
1656668920000|2022-07-01 09:48:40|99222.2|99197.2|99215.1|99190.1|99225.3|99200.3|99210.9|99185.9|68
1656668930000|2022-07-01 09:48:50|99215.8|99190.8|99213|99188|99220|99195|99204.4|99179.4|75
1656668940000|2022-07-01 09:49:00|99212.9|99187.9|99213.7|99188.7|99218|99193|99200.3|99175.3|69
1656668950000|2022-07-01 09:49:10|99214|99189|99212.7|99187.7|99215.9|99190.9|99209.4|99184.4|62
1656668960000|2022-07-01 09:49:20|99213.5|99188.5|99206.3|99181.3|99213.9|99188.9|99205.9|99180.9|71
1656668970000|2022-07-01 09:49:30|99207.2|99182.2|99210.4|99185.4|99221.3|99196.3|99204.1|99167.1|60
1656668980000|2022-07-01 09:49:40|99211.8|99186.8|99201.9|99176.9|99219.8|99191.2|99201.9|99169.8|65
1656668990000|2022-07-01 09:49:50|99201.7|99176.7|99183.7|99158.7|99201.7|99176.7|99183.7|99158.7|55
1656669000000|2022-07-01 09:50:00|99184.1|99159.1|99183.6|99158.6|99184.9|99159.9|99176|99151|65
1656669010000|2022-07-01 09:50:10|99183|99158|99192.4|99167.4|99193.1|99168.1|99183|99158|63
1656669020000|2022-07-01 09:50:20|99191.9|99166.9|99185.1|99160.1|99195.1|99170.1|99183.9|99158.9|55
1656669030000|2022-07-01 09:50:30|99185.4|99160.4|99176.1|99151.1|99191|99166|99175.3|99150.3|67
1656669040000|2022-07-01 09:50:40|99175.7|99150.7|99183|99158|99184.2|99159.2|99166.8|99141.8|64
1656669050000|2022-07-01 09:50:50|99183.2|99158.2|99181.1|99156.1|99197.3|99160.9|99175.7|99147.1|68
1656669060000|2022-07-01 09:51:00|99181.5|99156.5|99170|99145|99182.7|99157.7|99170|99145|65
1656669070000|2022-07-01 09:51:10|99170.1|99145.1|99170.2|99145.2|99183.5|99158.5|99169.9|99144.9|71
1656669080000|2022-07-01 09:51:20|99170.3|99145.3|99155.7|99130.7|99170.8|99145.8|99154.5|99129.5|58
1656669090000|2022-07-01 09:51:30|99155.9|99130.9|99156.8|99131.8|99165.3|99140.3|99153.6|99128.6|60
1656669100000|2022-07-01 09:51:40|99157|99132|99156.3|99131.3|99161.8|99136.8|99151.8|99126.8|66
1656669110000|2022-07-01 09:51:50|99155.9|99130.9|99151.9|99126.9|99157.9|99132.9|99146.4|99121.4|66
1656669120000|2022-07-01 09:52:00|99151.2|99126.2|99135.9|99110.9|99151.2|99126.2|99133.1|99108.1|69
1656669130000|2022-07-01 09:52:10|99135.3|99110.3|99135.2|99110.2|99138|99113|99132.1|99107.1|64
1656669140000|2022-07-01 09:52:20|99139.1|99114.1|99159.7|99134.7|99159.7|99134.7|99136.7|99111.7|66
1656669150000|2022-07-01 09:52:30|99159.1|99134.1|99168.6|99143.6|99169.6|99144.6|99157.4|99132.4|61
1656669160000|2022-07-01 09:52:40|99168.5|99143.5|99165.2|99140.2|99172.5|99147.5|99165.2|99140.2|58
1656669170000|2022-07-01 09:52:50|99164.5|99139.5|99168.6|99143.6|99168.8|99143.8|99163.4|99138.4|43
1656669180000|2022-07-01 09:53:00|99168.8|99143.8|99167.8|99142.8|99171.9|99146.9|99166.7|99141.7|61
1656669190000|2022-07-01 09:53:10|99167.5|99142.5|99160.8|99135.8|99171.8|99146.8|99158.2|99133.2|66
1656669200000|2022-07-01 09:53:20|99160.9|99135.9|99162.6|99137.6|99166.1|99141.1|99157.6|99132.6|61
1656669210000|2022-07-01 09:53:30|99161|99136|99164.7|99139.7|99165.5|99140.5|99161|99136|51
1656669220000|2022-07-01 09:53:40|99164.3|99139.3|99164.5|99139.5|99165.5|99140.5|99160|99135|60
1656669230000|2022-07-01 09:53:50|99165.4|99140.4|99151.5|99126.5|99170.8|99145.8|99150.7|99125.7|58
1656669240000|2022-07-01 09:54:00|99151.3|99126.3|99164.7|99139.7|99166.5|99141.5|99151.3|99126.3|66
1656669250000|2022-07-01 09:54:10|99164.9|99139.9|99173.9|99148.9|99176.3|99151.3|99161.7|99136.7|66
1656669260000|2022-07-01 09:54:20|99174.2|99149.2|99166.6|99141.6|99174.2|99149.2|99166.2|99141.2|71
1656669270000|2022-07-01 09:54:30|99165.5|99140.5|99153.7|99128.7|99165.9|99140.9|99153.7|99128.7|60
1656669280000|2022-07-01 09:54:40|99153.5|99128.5|99154|99129|99158.4|99133.4|99152.6|99127.6|62
1656669290000|2022-07-01 09:54:50|99153.5|99128.5|99146.3|99121.3|99159.9|99134.9|99146.3|99121.3|52
1656669300000|2022-07-01 09:55:00|99148.8|99123.8|99140.1|99115.1|99156.4|99131.4|99139|99114|72
1656669310000|2022-07-01 09:55:10|99138.1|99113.1|99143.7|99118.7|99147.5|99122.5|99134.8|99109.8|61
1656669320000|2022-07-01 09:55:20|99144|99119|99148.1|99123.1|99148.7|99123.7|99142.4|99117.4|49
1656669330000|2022-07-01 09:55:30|99148.2|99123.2|99147.6|99122.6|99149.2|99124.2|99145|99120|48
1656669340000|2022-07-01 09:55:40|99151.7|99126.7|99149.7|99124.7|99156|99131|99147.3|99122.3|65
1656669350000|2022-07-01 09:55:50|99150.4|99125.4|99146.8|99121.8|99153.5|99128.5|99144.6|99119.6|57
1656669360000|2022-07-01 09:56:00|99146.7|99121.7|99150.6|99125.6|99153.4|99128.4|99146.5|99121.5|61
1656669370000|2022-07-01 09:56:10|99149.6|99124.6|99158.5|99133.5|99161.3|99136.3|99147.9|99122.9|48
1656669380000|2022-07-01 09:56:20|99159.1|99134.1|99152.8|99127.8|99159.9|99134.9|99152.1|99127.1|56
1656669390000|2022-07-01 09:56:30|99157|99132|99153.3|99128.3|99157.8|99132.8|99151.8|99126.8|45
1656669400000|2022-07-01 09:56:40|99153.2|99128.2|99150.4|99125.4|99157.1|99132.1|99148.4|99123.4|58
1656669410000|2022-07-01 09:56:50|99151.1|99126.1|99155.7|99130.7|99158.3|99133.3|99150.1|99125.1|51
1656669420000|2022-07-01 09:57:00|99157.4|99132.4|99173.6|99148.6|99174.2|99149.2|99153.2|99128.2|57
1656669430000|2022-07-01 09:57:10|99172.3|99147.3|99165.8|99140.8|99172.3|99147.3|99162.1|99137.1|55
1656669440000|2022-07-01 09:57:20|99165.9|99140.9|99169.8|99144.8|99172.1|99147.1|99159.1|99134.1|64
1656669450000|2022-07-01 09:57:30|99171.8|99146.8|99188.7|99163.7|99191|99166|99171.8|99146.8|72
1656669460000|2022-07-01 09:57:40|99189.6|99164.6|99187.2|99162.2|99192|99167|99187.1|99162.1|54
1656669470000|2022-07-01 09:57:50|99187|99162|99184|99159|99188.1|99163.1|99180|99155|56
1656669480000|2022-07-01 09:58:00|99182.9|99157.9|99176.5|99151.5|99183.9|99158.9|99175.1|99150.1|58
1656669490000|2022-07-01 09:58:10|99176.7|99151.7|99175.6|99150.6|99177|99152|99172|99147|52
1656669500000|2022-07-01 09:58:20|99176|99151|99170.7|99145.7|99179.2|99154.2|99164.7|99139.7|55
1656669510000|2022-07-01 09:58:30|99170.9|99145.9|99176.5|99151.5|99176.5|99151.5|99161.7|99136.7|65
1656669520000|2022-07-01 09:58:40|99176.6|99151.6|99177.3|99152.3|99184|99159|99174.7|99149.7|55
1656669530000|2022-07-01 09:58:50|99177.1|99152.1|99177.6|99152.6|99184.1|99159.1|99177.1|99152.1|47
1656669540000|2022-07-01 09:59:00|99178.3|99153.3|99175|99150|99178.6|99153.6|99174.1|99149.1|48
1656669550000|2022-07-01 09:59:10|99174.2|99149.2|99173.4|99148.4|99175.6|99150.6|99171.7|99146.7|55
1656669560000|2022-07-01 09:59:20|99173.1|99148.1|99182.9|99157.9|99183.6|99158.6|99171|99146|52
1656669570000|2022-07-01 09:59:30|99183.3|99158.3|99187.8|99162.8|99187.8|99162.8|99181.9|99156.9|39
1656669580000|2022-07-01 09:59:40|99186.8|99161.8|99186.9|99161.9|99187|99162|99181.7|99156.7|34
1656669590000|2022-07-01 09:59:50|99186.5|99161.5|99212.6|99187.6|99213.4|99188.4|99184.1|99159.1|68
1656669600000|2022-07-01 10:00:00|99212.4|99187.4|99208.1|99183.1|99212.9|99187.9|99197.6|99172.6|68
1656669610000|2022-07-01 10:00:10|99207.8|99182.8|99202.5|99177.5|99208.1|99183.1|99198|99173|56
1656669620000|2022-07-01 10:00:20|99204.1|99179.1|99213.2|99188.2|99224.8|99199.8|99203.2|99178.2|64
1656669630000|2022-07-01 10:00:30|99213|99188|99207.2|99182.2|99213.8|99188.8|99205.2|99180.2|70
1656669640000|2022-07-01 10:00:40|99207.3|99182.3|99194.3|99169.3|99211|99186|99193.9|99168.9|68
1656669650000|2022-07-01 10:00:50|99195.1|99170.1|99182.2|99157.2|99195.3|99170.3|99182.2|99157.2|61
1656669660000|2022-07-01 10:01:00|99183.7|99158.7|99179.6|99154.6|99183.9|99158.9|99177.5|99152.5|60
1656669670000|2022-07-01 10:01:10|99179.8|99154.8|99188.8|99163.8|99191.7|99166.7|99178.9|99153.9|58
1656669680000|2022-07-01 10:01:20|99189.4|99164.4|99186|99161|99191.2|99166.2|99184.6|99159.6|71
1656669690000|2022-07-01 10:01:30|99185.8|99160.8|99178.3|99153.3|99187.2|99162.2|99176.5|99151.5|58
1656669700000|2022-07-01 10:01:40|99178.2|99153.2|99178.5|99153.5|99179.6|99154.6|99166.7|99141.7|57
1656669710000|2022-07-01 10:01:50|99177.9|99152.9|99187.9|99162.9|99190.7|99165.7|99174.5|99149.5|48
1656669720000|2022-07-01 10:02:00|99187.3|99162.3|99185.2|99160.2|99187.5|99162.5|99181|99156|61
1656669730000|2022-07-01 10:02:10|99184.6|99159.6|99182.8|99157.8|99189.2|99164.2|99182.3|99157.3|55
1656669740000|2022-07-01 10:02:20|99184|99159|99172.1|99147.1|99187.7|99162.7|99171.9|99146.9|66
1656669750000|2022-07-01 10:02:30|99172.5|99147.5|99167.8|99142.8|99177.1|99152.1|99167.8|99142.8|62
1656669760000|2022-07-01 10:02:40|99167.2|99142.2|99168.8|99143.8|99169.4|99144.4|99165|99140|56
1656669770000|2022-07-01 10:02:50|99168.3|99143.3|99162.9|99137.9|99171.2|99146.2|99162.3|99137.3|55
1656669780000|2022-07-01 10:03:00|99162.6|99137.6|99177.5|99152.5|99180.6|99155.6|99162.6|99137.6|65
1656669790000|2022-07-01 10:03:10|99178.6|99153.6|99179.5|99154.5|99180.3|99155.3|99172.1|99147.1|53
1656669800000|2022-07-01 10:03:20|99179.3|99154.3|99176.7|99151.7|99180|99155|99174.8|99149.8|55
1656669810000|2022-07-01 10:03:30|99177|99152|99180.6|99155.6|99181.5|99156.5|99173.7|99148.7|66
1656669820000|2022-07-01 10:03:40|99181.5|99156.5|99173.2|99148.2|99188|99163|99168.8|99143.8|67
1656669830000|2022-07-01 10:03:50|99175.8|99150.8|99167.2|99142.2|99176|99151|99165.6|99140.6|59
1656669840000|2022-07-01 10:04:00|99166.8|99141.8|99171.4|99146.4|99173.4|99148.4|99166.8|99141.8|63
1656669850000|2022-07-01 10:04:10|99170.8|99145.8|99171.5|99146.5|99175.8|99150.8|99170.5|99145.5|56
1656669860000|2022-07-01 10:04:20|99171.6|99146.6|99175.5|99150.5|99176.4|99151.4|99170.8|99145.8|61
1656669870000|2022-07-01 10:04:30|99175.2|99150.2|99178.8|99153.8|99180.8|99155.8|99175.2|99150.2|50
1656669880000|2022-07-01 10:04:40|99178.6|99153.6|99173.7|99148.7|99178.6|99153.6|99172.1|99147.1|55
1656669890000|2022-07-01 10:04:50|99172.6|99147.6|99174.1|99149.1|99176.9|99151.9|99169.7|99144.7|59
1656669900000|2022-07-01 10:05:00|99174.4|99149.4|99175.1|99150.1|99175.3|99150.3|99163.4|99138.4|61
1656669910000|2022-07-01 10:05:10|99175|99150|99171.1|99146.1|99176.9|99151.9|99168.5|99143.5|53
1656669920000|2022-07-01 10:05:20|99170.9|99145.9|99171.6|99146.6|99175|99150|99169.8|99144.8|50
1656669930000|2022-07-01 10:05:30|99171.4|99146.4|99173.6|99148.6|99174.3|99149.3|99170.6|99145.6|41
1656669940000|2022-07-01 10:05:40|99173.5|99148.5|99175.6|99150.6|99177|99152|99172.8|99147.8|50
1656669950000|2022-07-01 10:05:50|99176.9|99151.9|99175.7|99150.7|99179|99154|99175.2|99150.2|47
1656669960000|2022-07-01 10:06:00|99173|99148|99175.6|99150.6|99179|99154|99170.2|99145.2|60
1656669970000|2022-07-01 10:06:10|99174|99149|99177|99152|99178.5|99153.5|99173.2|99148.2|49
1656669980000|2022-07-01 10:06:20|99177.6|99152.6|99177.9|99152.9|99180.1|99155.1|99177.2|99152.2|32
1656669990000|2022-07-01 10:06:30|99177.4|99152.4|99166.9|99141.9|99180.7|99155.7|99164.7|99139.7|52
1656670000000|2022-07-01 10:06:40|99165.4|99140.4|99168.5|99143.5|99173.7|99148.7|99164.9|99139.9|64
1656670010000|2022-07-01 10:06:50|99168.3|99143.3|99173.6|99148.6|99174.7|99149.7|99168.3|99143.3|55
1656670020000|2022-07-01 10:07:00|99173.4|99148.4|99173.4|99148.4|99176.4|99151.4|99171|99146|57
1656670030000|2022-07-01 10:07:10|99173.6|99148.6|99175.4|99150.4|99176|99151|99173.2|99148.2|55
1656670040000|2022-07-01 10:07:20|99177.7|99152.7|99174.8|99149.8|99178.1|99153.1|99174.5|99149.5|57
1656670050000|2022-07-01 10:07:30|99174.9|99149.9|99176.1|99151.1|99176.1|99151.1|99172.6|99147.6|64
1656670060000|2022-07-01 10:07:40|99175.9|99150.9|99179|99154|99180.7|99155.7|99175.9|99150.9|60
1656670070000|2022-07-01 10:07:50|99177.8|99152.8|99180.7|99155.7|99182|99157|99177.8|99152.8|63
1656670080000|2022-07-01 10:08:00|99180.8|99155.8|99178.5|99153.5|99180.8|99155.8|99176|99151|63
1656670090000|2022-07-01 10:08:10|99178.6|99153.6|99179.5|99154.5|99180.4|99155.4|99178.3|99153.3|52
1656670100000|2022-07-01 10:08:20|99180.1|99155.1|99187.6|99162.6|99191.4|99166.4|99180.1|99155.1|72
1656670110000|2022-07-01 10:08:30|99188|99163|99188.9|99163.9|99189|99164|99184.4|99159.4|66
1656670120000|2022-07-01 10:08:40|99188.8|99163.8|99187.8|99162.8|99190.4|99165.4|99187.8|99162.8|58
1656670130000|2022-07-01 10:08:50|99188.1|99163.1|99190.6|99165.6|99191.1|99166.1|99187.7|99162.7|57
1656670140000|2022-07-01 10:09:00|99190.1|99165.1|99188|99163|99191|99166|99178.4|99153.4|54
1656670150000|2022-07-01 10:09:10|99187.5|99162.5|99188.5|99163.5|99189.5|99164.5|99182.9|99157.9|63
1656670160000|2022-07-01 10:09:20|99187.9|99162.9|99186.2|99161.2|99191.4|99166.4|99176.3|99151.3|67
1656670170000|2022-07-01 10:09:30|99186.5|99161.5|99190|99165|99192.8|99167.8|99185.6|99160.6|57
1656670180000|2022-07-01 10:09:40|99189.6|99164.6|99193.2|99168.2|99195.4|99170.4|99189.1|99164.1|45
1656670190000|2022-07-01 10:09:50|99196|99171|99190.2|99165.2|99196|99171|99190.2|99165.2|55
1656670200000|2022-07-01 10:10:00|99190.4|99165.4|99191.2|99166.2|99193.4|99168.4|99189.3|99164.3|49
1656670210000|2022-07-01 10:10:10|99190.9|99165.9|99193.9|99168.9|99195.1|99170.1|99187.2|99162.2|57
1656670220000|2022-07-01 10:10:20|99194.8|99169.8|99195.9|99170.9|99196.6|99171.6|99191.2|99166.2|54
1656670230000|2022-07-01 10:10:30|99195.7|99170.7|99216.5|99191.5|99236.3|99202.7|99193.5|99168.5|72
1656670240000|2022-07-01 10:10:40|99216.2|99191.2|99209.4|99184.4|99219.1|99194.1|99207.2|99182.2|58
1656670250000|2022-07-01 10:10:50|99209.3|99184.3|99196.7|99171.7|99211.8|99186.8|99195.9|99170.9|71
1656670260000|2022-07-01 10:11:00|99192.2|99167.2|99184.6|99159.6|99194.8|99169.8|99183.4|99158.4|75
1656670270000|2022-07-01 10:11:10|99184.4|99159.4|99180.4|99155.4|99186|99161|99177.5|99152.5|65
1656670280000|2022-07-01 10:11:20|99180.6|99155.6|99218.2|99193.2|99218.2|99193.2|99178.3|99153.3|69
1656670290000|2022-07-01 10:11:30|99220.3|99195.3|99218.4|99193.4|99227.5|99202.5|99211.5|99186.5|73
1656670300000|2022-07-01 10:11:40|99218.3|99193.3|99221.1|99196.1|99223.1|99198.1|99213|99188|65
1656670310000|2022-07-01 10:11:50|99219.5|99194.5|99241.1|99216.1|99241.1|99216.1|99217.6|99192.6|65
1656670320000|2022-07-01 10:12:00|99240.4|99215.4|99231.5|99206.5|99242.1|99217.1|99231.5|99206.5|65
1656670330000|2022-07-01 10:12:10|99231.7|99206.7|99239.8|99214.8|99240.9|99215.9|99231.7|99206.7|67
1656670340000|2022-07-01 10:12:20|99239.9|99214.9|99244.2|99219.2|99249.2|99224.2|99237.8|99212.8|63
1656670350000|2022-07-01 10:12:30|99244.5|99219.5|99231.9|99206.9|99248.1|99223.1|99231.7|99206.7|67
1656670360000|2022-07-01 10:12:40|99234.8|99209.8|99231|99206|99235.6|99210.6|99226.4|99201.4|64
1656670370000|2022-07-01 10:12:50|99230.1|99205.1|99239.3|99214.3|99243|99218|99224.6|99199.6|56
1656670380000|2022-07-01 10:13:00|99238|99213|99233.5|99208.5|99240.5|99215.5|99233.4|99208.4|57
1656670390000|2022-07-01 10:13:10|99233.9|99208.9|99198.8|99173.8|99234.5|99209.5|99197.3|99172.3|68
1656670400000|2022-07-01 10:13:20|99197.3|99172.3|99185.4|99160.4|99197.3|99172.3|99182.7|99157.7|76
1656670410000|2022-07-01 10:13:30|99185.7|99160.7|99184.1|99159.1|99187.7|99162.7|99177.9|99152.9|60
1656670420000|2022-07-01 10:13:40|99184.2|99159.2|99185.9|99160.9|99193.4|99168.4|99183.3|99158.3|55
1656670430000|2022-07-01 10:13:50|99186.7|99161.7|99182.2|99157.2|99188.1|99163.1|99176|99151|65
1656670440000|2022-07-01 10:14:00|99181.5|99156.5|99187.7|99162.7|99189.1|99164.1|99179|99154|69
1656670450000|2022-07-01 10:14:10|99186.9|99161.9|99185.2|99160.2|99187.4|99162.4|99178|99153|73
1656670460000|2022-07-01 10:14:20|99185.1|99160.1|99178.5|99153.5|99190.2|99165.2|99178.5|99153.5|59
1656670470000|2022-07-01 10:14:30|99179.2|99154.2|99181.5|99156.5|99190.6|99165.6|99174.3|99149.3|66
1656670480000|2022-07-01 10:14:40|99179.7|99154.7|99186.6|99161.6|99195.8|99170.8|99179.7|99154.7|64
1656670490000|2022-07-01 10:14:50|99186.1|99161.1|99181|99156|99187.3|99162.3|99177.9|99152.9|60
1656670500000|2022-07-01 10:15:00|99180.7|99155.7|99169.3|99144.3|99185.4|99160.4|99168.3|99143.3|62
1656670510000|2022-07-01 10:15:10|99169.7|99144.7|99164.7|99139.7|99172.9|99147.9|99164.7|99139.7|55
1656670520000|2022-07-01 10:15:20|99164.9|99139.9|99170.2|99145.2|99175.2|99150.2|99157.1|99123.3|57
1656670530000|2022-07-01 10:15:30|99170.1|99145.1|99171.8|99146.8|99176.7|99151.7|99167.2|99142.2|56
1656670540000|2022-07-01 10:15:40|99172.5|99147.5|99171|99146|99173.2|99148.2|99169|99144|43
1656670550000|2022-07-01 10:15:50|99170.1|99145.1|99167.9|99142.9|99174.9|99149.9|99167|99142|53
1656670560000|2022-07-01 10:16:00|99168.4|99143.4|99130.3|99105.3|99168.4|99143.4|99130.1|99105.1|75
1656670570000|2022-07-01 10:16:10|99130|99105|99109.7|99084.7|99130|99105|99106.6|99081.6|62
1656670580000|2022-07-01 10:16:20|99110.1|99085.1|99109|99084|99113.3|99088.3|99108.4|99083.4|57
1656670590000|2022-07-01 10:16:30|99108.7|99083.7|99107|99082|99112.4|99087.4|99104.3|99079.3|46
1656670600000|2022-07-01 10:16:40|99106.4|99081.4|99108.3|99083.3|99112.8|99087.8|99105.6|99080.6|55
1656670610000|2022-07-01 10:16:50|99109.4|99084.4|99104.8|99079.8|99110.4|99085.4|99102.1|99077.1|65
1656670620000|2022-07-01 10:17:00|99104|99079|99112.5|99087.5|99112.5|99087.5|99103.7|99078.7|63
1656670630000|2022-07-01 10:17:10|99116.4|99091.4|99116.4|99091.4|99119.7|99094.7|99113.5|99088.5|57
1656670640000|2022-07-01 10:17:20|99116.2|99091.2|99101.1|99076.1|99116.3|99091.3|99100.8|99075.8|61
1656670650000|2022-07-01 10:17:30|99101.3|99076.3|99105.4|99080.4|99105.4|99080.4|99101.3|99076.3|49
1656670660000|2022-07-01 10:17:40|99105.9|99080.9|99112.7|99087.7|99113.7|99088.7|99105.9|99080.9|61
1656670670000|2022-07-01 10:17:50|99112.3|99087.3|99119.4|99094.4|99121.2|99096.2|99112.2|99087.2|56
1656670680000|2022-07-01 10:18:00|99119.5|99094.5|99116|99091|99119.5|99094.5|99115.2|99090.2|47
1656670690000|2022-07-01 10:18:10|99116.4|99091.4|99110.6|99085.6|99119.8|99094.8|99110.6|99085.6|44
1656670700000|2022-07-01 10:18:20|99110.2|99085.2|99105.8|99080.8|99115.4|99090.4|99104.9|99079.9|67
1656670710000|2022-07-01 10:18:30|99106.5|99081.5|99111.8|99086.8|99114.4|99089.4|99106.1|99081.1|62
1656670720000|2022-07-01 10:18:40|99111.7|99086.7|99119.4|99094.4|99120.8|99095.8|99111.7|99086.7|35
1656670730000|2022-07-01 10:18:50|99120|99095|99118.8|99093.8|99122.2|99097.2|99116.1|99091.1|55
1656670740000|2022-07-01 10:19:00|99120|99095|99117.4|99092.4|99122|99097|99117.3|99092.3|51
1656670750000|2022-07-01 10:19:10|99117.1|99092.1|99111.1|99086.1|99122.3|99097.3|99110.7|99085.7|59
1656670760000|2022-07-01 10:19:20|99111.7|99086.7|99106.1|99081.1|99112.2|99087.2|99105.4|99080.4|49
1656670770000|2022-07-01 10:19:30|99105.2|99080.2|99106.1|99081.1|99110.5|99085.5|99104.4|99079.4|49
1656670780000|2022-07-01 10:19:40|99106.8|99081.8|99106.2|99081.2|99111.2|99086.2|99105.3|99080.3|53
1656670790000|2022-07-01 10:19:50|99106.1|99081.1|99108.7|99083.7|99113.7|99088.7|99106.1|99081.1|53
1656670800000|2022-07-01 10:20:00|99109.2|99084.2|99111.8|99086.8|99112.1|99087.1|99108.5|99083.5|49
1656670810000|2022-07-01 10:20:10|99112.1|99087.1|99117.1|99092.1|99118|99093|99110.8|99085.8|47
1656670820000|2022-07-01 10:20:20|99115.4|99090.4|99113.8|99088.8|99117.9|99092.9|99108.7|99083.7|52
1656670830000|2022-07-01 10:20:30|99113.6|99088.6|99116.7|99091.7|99121.9|99096.9|99113.2|99088.2|65
1656670840000|2022-07-01 10:20:40|99117.2|99092.2|99111.1|99086.1|99123.7|99098.7|99108.1|99083.1|65
1656670850000|2022-07-01 10:20:50|99109.6|99084.6|99112.4|99087.4|99115.4|99090.4|99108.6|99083.6|59
1656670860000|2022-07-01 10:21:00|99112.3|99087.3|99140.4|99115.4|99148.6|99123.6|99112.3|99087.3|72
1656670870000|2022-07-01 10:21:10|99140.1|99115.1|99147|99122|99149.5|99124.5|99140.1|99115.1|53
1656670880000|2022-07-01 10:21:20|99147.1|99122.1|99139.6|99114.6|99149.1|99124.1|99136.2|99111.2|57
1656670890000|2022-07-01 10:21:30|99138|99113|99130|99105|99140.7|99115.7|99129.4|99104.4|54
1656670900000|2022-07-01 10:21:40|99129|99104|99127.3|99102.3|99130.3|99105.3|99125.2|99100.2|67
1656670910000|2022-07-01 10:21:50|99127.2|99102.2|99123.8|99098.8|99130.6|99105.6|99123.5|99098.5|68
1656670920000|2022-07-01 10:22:00|99126|99101|99122.7|99097.7|99134.8|99109.8|99119.9|99094.9|66
1656670930000|2022-07-01 10:22:10|99123|99098|99123.7|99098.7|99126.1|99101.1|99121|99096|58
1656670940000|2022-07-01 10:22:20|99124|99099|99136.8|99111.8|99144.1|99119.1|99123.6|99098.6|67
1656670950000|2022-07-01 10:22:30|99137.6|99112.6|99137.7|99112.7|99140.1|99115.1|99133.4|99108.4|60
1656670960000|2022-07-01 10:22:40|99137.4|99112.4|99136|99111|99137.7|99112.7|99135.3|99110.3|62
1656670970000|2022-07-01 10:22:50|99135.5|99110.5|99124.8|99099.8|99140.2|99115.2|99124.5|99099.5|63
1656670980000|2022-07-01 10:23:00|99124.7|99099.7|99126.1|99101.1|99129.8|99104.8|99124.3|99099.3|65
1656670990000|2022-07-01 10:23:10|99126.5|99101.5|99145.2|99120.2|99145.2|99120.2|99126.5|99101.5|68
1656671000000|2022-07-01 10:23:20|99145|99120|99128.2|99103.2|99147.6|99122.6|99127.7|99102.7|57
1656671010000|2022-07-01 10:23:30|99128.6|99103.6|99118.7|99093.7|99129.9|99104.9|99117.7|99092.7|54
1656671020000|2022-07-01 10:23:40|99118.3|99093.3|99118.7|99093.7|99124.7|99099.7|99116.3|99091.3|54
1656671030000|2022-07-01 10:23:50|99117.1|99092.1|99118.5|99093.5|99121.2|99096.2|99115.7|99090.7|61
1656671040000|2022-07-01 10:24:00|99116.7|99091.7|99118.5|99093.5|99119.5|99094.5|99112.2|99087.2|61
1656671050000|2022-07-01 10:24:10|99115.6|99090.6|99120.9|99095.9|99120.9|99095.9|99114.5|99089.5|42
1656671060000|2022-07-01 10:24:20|99120.6|99095.6|99122.6|99097.6|99128.2|99103.2|99118.2|99093.2|56
1656671070000|2022-07-01 10:24:30|99122.4|99097.4|99122.3|99097.3|99123.8|99098.8|99118.8|99093.8|45
1656671080000|2022-07-01 10:24:40|99121.4|99096.4|99115.6|99090.6|99121.6|99096.6|99115.6|99090.6|38
1656671090000|2022-07-01 10:24:50|99116.1|99091.1|99119.9|99094.9|99125.9|99100.9|99115.1|99090.1|37
1656671100000|2022-07-01 10:25:00|99121.3|99096.3|99119.7|99094.7|99121.3|99096.3|99115.3|99090.3|41
1656671110000|2022-07-01 10:25:10|99119.8|99094.8|99119.3|99094.3|99121.1|99096.1|99115.8|99090.8|45
1656671120000|2022-07-01 10:25:20|99119|99094|99123.6|99098.6|99123.6|99098.6|99116.8|99091.8|42
1656671130000|2022-07-01 10:25:30|99123.5|99098.5|99125.3|99100.3|99125.5|99100.5|99121.2|99096.2|56
1656671140000|2022-07-01 10:25:40|99124.5|99099.5|99144.3|99119.3|99153.8|99126|99122|99097|62
1656671150000|2022-07-01 10:25:50|99143.1|99118.1|99145.5|99120.5|99147.6|99122.6|99142.1|99117.1|63
1656671160000|2022-07-01 10:26:00|99144.6|99119.6|99134.5|99109.5|99168.6|99124.2|99133.1|99107.2|67
1656671170000|2022-07-01 10:26:10|99134.9|99109.9|99150.1|99125.1|99160.4|99129.9|99134.1|99109.1|70
1656671180000|2022-07-01 10:26:20|99151|99126|99138.2|99113.2|99153.4|99128.4|99137.6|99112.6|60
1656671190000|2022-07-01 10:26:30|99138|99113|99143.6|99118.6|99144.3|99119.3|99137.9|99112.9|35
1656671200000|2022-07-01 10:26:40|99142.2|99117.2|99134.3|99109.3|99142.9|99117.9|99130.2|99105.2|56
1656671210000|2022-07-01 10:26:50|99134.1|99109.1|99137.9|99112.9|99139.2|99114.2|99131|99106|59
1656671220000|2022-07-01 10:27:00|99136.2|99111.2|99135.3|99110.3|99136.5|99111.5|99127.1|99102.1|67
1656671230000|2022-07-01 10:27:10|99134.9|99109.9|99158.9|99133.9|99161.6|99136.6|99130.1|99105.1|65
1656671240000|2022-07-01 10:27:20|99153.9|99128.9|99142.5|99117.5|99155.8|99130.8|99142.5|99117.5|72
1656671250000|2022-07-01 10:27:30|99142.8|99117.8|99147|99122|99147.8|99122.8|99142.3|99117.3|63
1656671260000|2022-07-01 10:27:40|99148|99123|99139.2|99114.2|99167|99129.7|99139.2|99104.2|71
1656671270000|2022-07-01 10:27:50|99133|99108|99126.3|99101.3|99138.6|99113.6|99124.1|99099.1|64
1656671280000|2022-07-01 10:28:00|99121.5|99096.5|99129.3|99104.3|99132.4|99107.4|99118.8|99093.8|75
1656671290000|2022-07-01 10:28:10|99130.1|99105.1|99133.7|99108.7|99139.8|99114.8|99124.1|99099.1|72
1656671300000|2022-07-01 10:28:20|99134|99109|99131.4|99106.4|99152.7|99115.8|99127.8|99096.7|75
1656671310000|2022-07-01 10:28:30|99131.5|99106.5|99144.6|99119.6|99144.6|99119.6|99127.9|99102.9|59
1656671320000|2022-07-01 10:28:40|99145.2|99120.2|99140.1|99115.1|99145.2|99120.2|99139.5|99114.5|59
1656671330000|2022-07-01 10:28:50|99140.5|99115.5|99142.3|99117.3|99143.1|99118.1|99139.9|99114.9|24
1656671340000|2022-07-01 10:29:00|99143|99118|99140|99115|99143|99118|99138.1|99113.1|36
1656671350000|2022-07-01 10:29:10|99140.1|99115.1|99146.6|99121.6|99146.6|99121.6|99138.6|99113.6|44
1656671360000|2022-07-01 10:29:20|99146.7|99121.7|99137.8|99112.8|99146.7|99121.7|99137|99112|67
1656671370000|2022-07-01 10:29:30|99138.1|99113.1|99142.3|99117.3|99145.5|99120.5|99136.9|99111.9|45
1656671380000|2022-07-01 10:29:40|99143|99118|99125.1|99100.1|99143.1|99118.1|99124|99099|58
1656671390000|2022-07-01 10:29:50|99125.6|99100.6|99172.8|99122.8|99172.8|99122.8|99117|99081.5|58
1656671400000|2022-07-01 10:30:00|99170.6|99120.6|99114.3|99089.3|99175.2|99127.1|99114.2|99089.2|74
1656671410000|2022-07-01 10:30:10|99114.8|99089.8|99106.6|99081.6|99152.9|99107.5|99106.6|99081.6|73
1656671420000|2022-07-01 10:30:20|99105.4|99080.4|99096|99071|99127.9|99080.4|99089.1|99064.1|71
1656671430000|2022-07-01 10:30:30|99096.3|99071.3|99095.5|99070.5|99111|99075.4|99089.4|99061|65
1656671440000|2022-07-01 10:30:40|99092.5|99067.5|99099.7|99074.7|99132.4|99083.5|99088.8|99063.8|62
1656671450000|2022-07-01 10:30:50|99100.2|99075.2|99092.4|99067.4|99100.9|99075.9|99092.4|99067.4|64
1656671460000|2022-07-01 10:31:00|99092.8|99067.8|99153.3|99103.3|99162.2|99130.9|99092.6|99067.6|74
1656671470000|2022-07-01 10:31:10|99153.4|99103.4|99114.2|99089.2|99153.4|99113.6|99114.2|99089.2|72
1656671480000|2022-07-01 10:31:20|99114.5|99089.5|99099.3|99074.3|99115.9|99090.9|99098|99073|60
1656671490000|2022-07-01 10:31:30|99098.3|99073.3|99110.1|99085.1|99115.1|99090.1|99098.3|99073.3|66
1656671500000|2022-07-01 10:31:40|99110.9|99085.9|99110.6|99085.6|99131.4|99087.7|99106.3|99068.7|63
1656671510000|2022-07-01 10:31:50|99111.2|99086.2|99121.6|99096.6|99121.6|99096.6|99108.9|99083.9|58
1656671520000|2022-07-01 10:32:00|99120.7|99095.7|99105.2|99080.2|99123.3|99098.3|99101.5|99076.5|72
1656671530000|2022-07-01 10:32:10|99105.5|99080.5|99101.9|99076.9|99109.2|99084.2|99099.2|99074.2|56
1656671540000|2022-07-01 10:32:20|99102.3|99077.3|99108.9|99083.9|99112.2|99087.2|99093.6|99054.9|62
1656671550000|2022-07-01 10:32:30|99107.7|99082.7|99118.5|99093.5|99132|99100.9|99107.6|99079|63
1656671560000|2022-07-01 10:32:40|99135.9|99085.9|99115.9|99090.9|99135.9|99104.2|99115.6|99085.9|61
1656671570000|2022-07-01 10:32:50|99114.6|99089.6|99114.3|99089.3|99152.6|99105.5|99112.8|99084.5|57
1656671580000|2022-07-01 10:33:00|99113.9|99088.9|99098.8|99073.8|99115|99090|99091.4|99063.9|68
1656671590000|2022-07-01 10:33:10|99098.9|99073.9|99101|99076|99119.5|99085.7|99085.9|99047.9|74
1656671600000|2022-07-01 10:33:20|99111.1|99061.1|99072.6|99047.6|99111.1|99078.6|99071.5|99046.5|71
1656671610000|2022-07-01 10:33:30|99073.1|99048.1|99077.2|99052.2|99088.1|99056.7|99070.8|99038.1|65
1656671620000|2022-07-01 10:33:40|99078.7|99053.7|99073.3|99048.3|99088.9|99055.5|99070.3|99036.1|62
1656671630000|2022-07-01 10:33:50|99074.4|99049.4|99093.7|99068.7|99111.7|99070.4|99073.3|99048.3|64
1656671640000|2022-07-01 10:34:00|99094|99069|99057.4|99032.4|99097.9|99072.9|99057.4|99032.4|70
1656671650000|2022-07-01 10:34:10|99055.9|99030.9|99091.4|99066.4|99122.6|99072.6|99055.4|99030.4|66
1656671660000|2022-07-01 10:34:20|99091.5|99066.5|99081.4|99056.4|99092|99067|99079.6|99054.6|53
1656671670000|2022-07-01 10:34:30|99074.8|99049.8|99076.5|99051.5|99076.9|99051.9|99072|99047|57
1656671680000|2022-07-01 10:34:40|99076.7|99051.7|99073.1|99048.1|99076.7|99051.7|99073.1|99048.1|44
1656671690000|2022-07-01 10:34:50|99073.2|99048.2|99056.3|99031.3|99075|99050|99054.2|99029.2|49
1656671700000|2022-07-01 10:35:00|99055.6|99030.6|99063|99038|99064.3|99039.3|99048.1|99023.1|69
1656671710000|2022-07-01 10:35:10|99063.2|99038.2|99068.2|99043.2|99070.2|99045.2|99062.2|99037.2|57
1656671720000|2022-07-01 10:35:20|99067.9|99042.9|99066.3|99041.3|99070.3|99045.3|99063.5|99038.5|53
1656671730000|2022-07-01 10:35:30|99066.6|99041.6|99078.2|99053.2|99100.1|99063.8|99065.9|99031.6|64
1656671740000|2022-07-01 10:35:40|99078.8|99053.8|99080.2|99055.2|99086.7|99061.7|99075.1|99050.1|70
1656671750000|2022-07-01 10:35:50|99079.3|99054.3|99088.5|99063.5|99099.7|99074.7|99079.3|99054.3|66
1656671760000|2022-07-01 10:36:00|99088.6|99063.6|99094.8|99069.8|99096.3|99071.3|99086.1|99061.1|51
1656671770000|2022-07-01 10:36:10|99095|99070|99123.3|99098.3|99134.5|99099.1|99094.2|99065|64
1656671780000|2022-07-01 10:36:20|99121.5|99096.5|99137.1|99112.1|99139.2|99114.2|99119|99094|67
1656671790000|2022-07-01 10:36:30|99136.8|99111.8|99150.4|99125.4|99151.6|99126.6|99135.5|99110.5|63
1656671800000|2022-07-01 10:36:40|99151.1|99126.1|99156.2|99131.2|99183.5|99145.4|99150.9|99117.9|73
1656671810000|2022-07-01 10:36:50|99156.4|99131.4|99189.6|99139.6|99206.8|99165.3|99154|99127.3|69
1656671820000|2022-07-01 10:37:00|99189.5|99139.5|99187.6|99137.6|99189.5|99152.8|99157.8|99130.2|73
1656671830000|2022-07-01 10:37:10|99188.3|99138.3|99179|99154|99188.3|99155.5|99174.3|99137.7|69
1656671840000|2022-07-01 10:37:20|99178.6|99153.6|99175.3|99150.3|99181.1|99156.1|99175.3|99150.3|65
1656671850000|2022-07-01 10:37:30|99175|99150|99177.8|99152.8|99178.2|99153.2|99175|99150|46
1656671860000|2022-07-01 10:37:40|99178.2|99153.2|99174.8|99149.8|99178.2|99153.2|99170.3|99145.3|58
1656671870000|2022-07-01 10:37:50|99174|99149|99179.8|99154.8|99185.1|99160.1|99172.7|99147.7|59
1656671880000|2022-07-01 10:38:00|99172.9|99147.9|99166.9|99141.9|99172.9|99147.9|99164.2|99139.2|47
1656671890000|2022-07-01 10:38:10|99168.3|99143.3|99184|99159|99189.6|99159.8|99167.8|99139.2|55
1656671900000|2022-07-01 10:38:20|99182.2|99157.2|99183.9|99158.9|99188.1|99163.1|99181.5|99156.5|57
1656671910000|2022-07-01 10:38:30|99184|99159|99178.2|99153.2|99199.3|99174.3|99173.8|99148.8|72
1656671920000|2022-07-01 10:38:40|99177.8|99152.8|99177.6|99152.6|99186.6|99161.6|99176.9|99151.9|56
1656671930000|2022-07-01 10:38:50|99177.8|99152.8|99179.7|99154.7|99181.3|99156.3|99176.4|99151.4|45
1656671940000|2022-07-01 10:39:00|99179.4|99154.4|99175.6|99150.6|99179.4|99154.4|99172.3|99147.3|46
1656671950000|2022-07-01 10:39:10|99176.1|99151.1|99174.6|99149.6|99180.7|99155.7|99174.6|99149.6|42
1656671960000|2022-07-01 10:39:20|99175.9|99150.9|99174.1|99149.1|99178.1|99153.1|99171.5|99146.5|43
1656671970000|2022-07-01 10:39:30|99174|99149|99176.4|99151.4|99180.3|99155.3|99172.9|99147.9|45
1656671980000|2022-07-01 10:39:40|99178.1|99153.1|99181.4|99156.4|99183.7|99158.7|99175.4|99150.4|38
1656671990000|2022-07-01 10:39:50|99181.2|99156.2|99184.3|99159.3|99184.3|99159.3|99180.2|99155.2|29
1656672000000|2022-07-01 10:40:00|99184.8|99159.8|99184.6|99159.6|99187.3|99162.3|99179.5|99154.5|53
1656672010000|2022-07-01 10:40:10|99184.3|99159.3|99173.6|99148.6|99187.7|99162.7|99164.3|99139.3|59
1656672020000|2022-07-01 10:40:20|99190.3|99140.3|99190.6|99165.6|99211.2|99167.1|99171|99139.6|66
1656672030000|2022-07-01 10:40:30|99190.4|99165.4|99174|99149|99192.3|99167.3|99174|99149|73
1656672040000|2022-07-01 10:40:40|99174.7|99149.7|99170.6|99145.6|99174.7|99149.7|99169.2|99144.2|62
1656672050000|2022-07-01 10:40:50|99168.8|99143.8|99171.7|99146.7|99173.1|99148.1|99164.6|99139.6|49
1656672060000|2022-07-01 10:41:00|99173.1|99148.1|99178.9|99153.9|99184.7|99159.7|99170|99145|62
1656672070000|2022-07-01 10:41:10|99179|99154|99176.5|99151.5|99186|99161|99167.7|99142.7|70
1656672080000|2022-07-01 10:41:20|99176.3|99151.3|99184.9|99159.9|99186.3|99161.3|99170.6|99145.6|61
1656672090000|2022-07-01 10:41:30|99184.8|99159.8|99183|99158|99184.8|99159.8|99176.5|99151.5|59
1656672100000|2022-07-01 10:41:40|99182.7|99157.7|99174.4|99149.4|99182.7|99157.7|99174.4|99149.4|55
1656672110000|2022-07-01 10:41:50|99175.9|99150.9|99180.6|99155.6|99181.9|99156.9|99175.9|99150.9|62
1656672120000|2022-07-01 10:42:00|99180.7|99155.7|99187.8|99162.8|99219|99169|99176|99141.8|65
1656672130000|2022-07-01 10:42:10|99187.2|99162.2|99183.3|99158.3|99190|99165|99183.3|99158.3|60
1656672140000|2022-07-01 10:42:20|99184.1|99159.1|99182.8|99157.8|99198.2|99164.6|99181.1|99147.1|53
1656672150000|2022-07-01 10:42:30|99182.9|99157.9|99174|99149|99183.2|99158.2|99174|99149|62
1656672160000|2022-07-01 10:42:40|99175|99150|99163.4|99138.4|99180.8|99155.8|99161.3|99136.3|56
1656672170000|2022-07-01 10:42:50|99163.5|99138.5|99155.2|99130.2|99168.9|99143.9|99155.2|99130.2|45
1656672180000|2022-07-01 10:43:00|99154.6|99129.6|99162.3|99137.3|99165.4|99140.4|99152.4|99127.4|60
1656672190000|2022-07-01 10:43:10|99163.2|99138.2|99170|99145|99174.2|99149.2|99153.3|99128.3|64
1656672200000|2022-07-01 10:43:20|99169.5|99144.5|99175|99150|99178.6|99153.6|99167.7|99142.7|50
1656672210000|2022-07-01 10:43:30|99174.7|99149.7|99171|99146|99175.5|99150.5|99168.9|99143.9|54
1656672220000|2022-07-01 10:43:40|99170.7|99145.7|99155.7|99130.7|99171.4|99146.4|99153|99128|51
1656672230000|2022-07-01 10:43:50|99155.9|99130.9|99159.1|99134.1|99160.1|99135.1|99155.6|99130.6|44
1656672240000|2022-07-01 10:44:00|99159|99134|99176.8|99151.8|99186.8|99161.8|99159|99134|65
1656672250000|2022-07-01 10:44:10|99177.1|99152.1|99174.3|99149.3|99182.5|99157.5|99173.7|99148.7|66
1656672260000|2022-07-01 10:44:20|99173.4|99148.4|99173.6|99148.6|99179.8|99154.8|99171.9|99146.9|58
1656672270000|2022-07-01 10:44:30|99172.9|99147.9|99170.7|99145.7|99176|99151|99170.1|99145.1|52
1656672280000|2022-07-01 10:44:40|99171.9|99146.9|99161.4|99136.4|99173.8|99148.8|99157.4|99132.4|60
1656672290000|2022-07-01 10:44:50|99161.7|99136.7|99160.5|99135.5|99161.9|99136.9|99159.7|99134.7|33
1656672300000|2022-07-01 10:45:00|99163|99138|99167.7|99142.7|99169.9|99144.9|99155.8|99130.8|63
1656672310000|2022-07-01 10:45:10|99168|99143|99172.9|99147.9|99173.8|99148.8|99163.3|99138.3|56
1656672320000|2022-07-01 10:45:20|99173.4|99148.4|99164.5|99139.5|99175.9|99150.9|99164.5|99139.5|43
1656672330000|2022-07-01 10:45:30|99166.9|99141.9|99172.9|99147.9|99176.5|99151.5|99164.5|99139.5|50
1656672340000|2022-07-01 10:45:40|99172.4|99147.4|99167.9|99142.9|99172.4|99147.4|99164.3|99139.3|39
1656672350000|2022-07-01 10:45:50|99167.7|99142.7|99179|99154|99179|99154|99167.2|99142.2|44
1656672360000|2022-07-01 10:46:00|99179.2|99154.2|99199|99174|99201.9|99176.9|99175.6|99150.6|69
1656672370000|2022-07-01 10:46:10|99198.4|99173.4|99204.4|99179.4|99208.4|99183.4|99198.3|99173.3|59
1656672380000|2022-07-01 10:46:20|99204.1|99179.1|99199.1|99174.1|99207|99182|99197.8|99172.8|59
1656672390000|2022-07-01 10:46:30|99200|99175|99206.4|99181.4|99209.4|99184.4|99197.8|99172.8|43
1656672400000|2022-07-01 10:46:40|99206.9|99181.9|99197.9|99172.9|99207.6|99182.6|99191.9|99166.9|59
1656672410000|2022-07-01 10:46:50|99198.8|99173.8|99218.2|99193.2|99228|99198.6|99196.5|99171.5|68
1656672420000|2022-07-01 10:47:00|99219.4|99194.4|99221.8|99196.8|99233.5|99208.5|99216.2|99191.2|60
1656672430000|2022-07-01 10:47:10|99221.9|99196.9|99222.1|99197.1|99231|99206|99218.5|99193.5|58
1656672440000|2022-07-01 10:47:20|99221.6|99196.6|99223.5|99198.5|99225.1|99200.1|99218.6|99193.6|58
1656672450000|2022-07-01 10:47:30|99223.6|99198.6|99222.7|99197.7|99226.5|99201.5|99219.6|99194.6|51
1656672460000|2022-07-01 10:47:40|99223.7|99198.7|99208.5|99183.5|99223.8|99198.8|99203.4|99178.4|67
1656672470000|2022-07-01 10:47:50|99205.4|99180.4|99204.1|99179.1|99241.6|99194.7|99200.5|99174.5|67
1656672480000|2022-07-01 10:48:00|99202.8|99177.8|99194.9|99169.9|99203.8|99178.8|99194.4|99169.4|50
1656672490000|2022-07-01 10:48:10|99203.3|99178.3|99219.6|99194.6|99219.6|99194.6|99203.3|99178.3|61
1656672500000|2022-07-01 10:48:20|99218.9|99193.9|99224.5|99199.5|99229.6|99204.6|99216.4|99191.4|51
1656672510000|2022-07-01 10:48:30|99227.6|99202.6|99212.4|99187.4|99228.2|99203.2|99209.8|99184.8|54
1656672520000|2022-07-01 10:48:40|99211|99186|99204|99179|99213.1|99188.1|99203.5|99178.5|55
1656672530000|2022-07-01 10:48:50|99203.6|99178.6|99197.2|99172.2|99206.2|99181.2|99196.4|99171.4|47
1656672540000|2022-07-01 10:49:00|99198.1|99173.1|99188.6|99163.6|99200.6|99175.6|99188.6|99163.6|50
1656672550000|2022-07-01 10:49:10|99191.8|99166.8|99197.5|99172.5|99197.5|99172.5|99185.3|99160.3|67
1656672560000|2022-07-01 10:49:20|99211.1|99186.1|99235.6|99210.6|99253|99218.1|99211.1|99186.1|68
1656672570000|2022-07-01 10:49:30|99237.9|99212.9|99241.7|99216.7|99243|99218|99235.5|99210.5|62
1656672580000|2022-07-01 10:49:40|99241.6|99216.6|99240.9|99215.9|99244.4|99219.4|99236.1|99211.1|55
1656672590000|2022-07-01 10:49:50|99240.8|99215.8|99238.5|99213.5|99248.5|99223.5|99238.1|99213.1|52
1656672600000|2022-07-01 10:50:00|99238.1|99213.1|99239.4|99214.4|99260.5|99230.1|99238.1|99207.1|56
1656672610000|2022-07-01 10:50:10|99239.1|99214.1|99234.1|99209.1|99241.4|99216.4|99232.7|99207.7|55
1656672620000|2022-07-01 10:50:20|99235|99210|99245.8|99220.8|99262.7|99222.8|99235|99203.1|63
1656672630000|2022-07-01 10:50:30|99245.6|99220.6|99247.1|99222.1|99253.2|99228.2|99244.9|99219.9|57
1656672640000|2022-07-01 10:50:40|99247.6|99222.6|99251.4|99226.4|99256.4|99231.4|99235|99210|68
1656672650000|2022-07-01 10:50:50|99252|99227|99261.8|99236.8|99265.8|99240.8|99252|99227|55
1656672660000|2022-07-01 10:51:00|99263.9|99238.9|99258.4|99233.4|99273.2|99248.2|99257.6|99232.6|60
1656672670000|2022-07-01 10:51:10|99259.1|99234.1|99263.5|99238.5|99267.4|99242.4|99259.1|99234.1|49
1656672680000|2022-07-01 10:51:20|99265.1|99240.1|99261.4|99236.4|99267.1|99242.1|99260.4|99235.4|53
1656672690000|2022-07-01 10:51:30|99260.7|99235.7|99264.7|99239.7|99270|99245|99260.4|99235.4|54
1656672700000|2022-07-01 10:51:40|99265.3|99240.3|99263.1|99238.1|99268.3|99243.3|99260.6|99235.6|62
1656672710000|2022-07-01 10:51:50|99262.7|99237.7|99263.1|99238.1|99264.5|99239.5|99255.4|99230.4|58
1656672720000|2022-07-01 10:52:00|99262.6|99237.6|99264.8|99239.8|99264.8|99239.8|99259.5|99234.5|50
1656672730000|2022-07-01 10:52:10|99264.6|99239.6|99284|99259|99287.3|99262.3|99264.4|99239.4|54
1656672740000|2022-07-01 10:52:20|99283.6|99258.6|99275.8|99250.8|99287.4|99262.4|99272.5|99247.5|50
1656672750000|2022-07-01 10:52:30|99276.1|99251.1|99275.5|99250.5|99276.9|99251.9|99268.7|99243.7|56
1656672760000|2022-07-01 10:52:40|99276.9|99251.9|99281.2|99256.2|99284|99259|99276.6|99251.6|67
1656672770000|2022-07-01 10:52:50|99281.6|99256.6|99291.2|99266.2|99293.9|99268.9|99280.1|99255.1|46
1656672780000|2022-07-01 10:53:00|99290.6|99265.6|99285.8|99260.8|99291.2|99266.2|99281.4|99256.4|55
1656672790000|2022-07-01 10:53:10|99286|99261|99275.6|99250.6|99288.4|99263.4|99270.4|99245.4|67
1656672800000|2022-07-01 10:53:20|99276.8|99251.8|99288.1|99263.1|99289.6|99264.6|99276.8|99251.8|74
1656672810000|2022-07-01 10:53:30|99288.3|99263.3|99287|99262|99290.3|99265.3|99284.9|99259.9|67
1656672820000|2022-07-01 10:53:40|99286.5|99261.5|99295.8|99270.8|99296.2|99271.2|99286.2|99261.2|66
1656672830000|2022-07-01 10:53:50|99296.1|99271.1|99304|99279|99304.4|99279.4|99291.1|99266.1|69
1656672840000|2022-07-01 10:54:00|99304.3|99279.3|99291|99266|99304.5|99279.5|99286|99261|65
1656672850000|2022-07-01 10:54:10|99290.4|99265.4|99300.5|99275.5|99302.5|99277.5|99289.9|99264.9|64
1656672860000|2022-07-01 10:54:20|99301.6|99276.6|99300.7|99275.7|99303|99278|99295.3|99270.3|66
1656672870000|2022-07-01 10:54:30|99300.6|99275.6|99300.9|99275.9|99302.4|99277.4|99298|99273|56
1656672880000|2022-07-01 10:54:40|99300.2|99275.2|99295.7|99270.7|99305|99280|99295.1|99270.1|39
1656672890000|2022-07-01 10:54:50|99295.9|99270.9|99301.7|99276.7|99301.8|99276.8|99295.5|99270.5|51
1656672900000|2022-07-01 10:55:00|99302.9|99277.9|99304.2|99279.2|99306.3|99281.3|99300.5|99275.5|52
1656672910000|2022-07-01 10:55:10|99304.4|99279.4|99302.6|99277.6|99308|99283|99299.7|99274.7|47
1656672920000|2022-07-01 10:55:20|99303.1|99278.1|99307.2|99282.2|99310.9|99285.9|99302.1|99277.1|60
1656672930000|2022-07-01 10:55:30|99307.5|99282.5|99293.3|99268.3|99307.5|99282.5|99292.4|99267.4|62
1656672940000|2022-07-01 10:55:40|99293.9|99268.9|99287.8|99262.8|99295.2|99270.2|99283|99258|66
1656672950000|2022-07-01 10:55:50|99289.8|99264.8|99297.3|99272.3|99298.7|99273.7|99287|99262|67
1656672960000|2022-07-01 10:56:00|99299.7|99274.7|99309.7|99259.7|99309.7|99284.5|99294.9|99259.7|62
1656672970000|2022-07-01 10:56:10|99305.1|99255.1|99300.8|99275.8|99311.7|99286.7|99290.5|99255.1|75
1656672980000|2022-07-01 10:56:20|99300.4|99275.4|99304.8|99279.8|99308.7|99283.7|99292.6|99267.6|71
1656672990000|2022-07-01 10:56:30|99306.1|99281.1|99305.8|99280.8|99314|99289|99299.1|99274.1|57
1656673000000|2022-07-01 10:56:40|99306.1|99281.1|99311.4|99286.4|99314.5|99289.5|99305.7|99280.7|49
1656673010000|2022-07-01 10:56:50|99319.6|99294.6|99271|99246|99319.6|99294.6|99269.8|99244.8|67
1656673020000|2022-07-01 10:57:00|99271.3|99246.3|99271.3|99246.3|99279.5|99254.5|99269.8|99244.8|73
1656673030000|2022-07-01 10:57:10|99271.7|99246.7|99257.4|99232.4|99273.9|99248.9|99257.4|99232.4|53
1656673040000|2022-07-01 10:57:20|99258.4|99233.4|99265.7|99240.7|99266.9|99241.9|99255.6|99230.6|66
1656673050000|2022-07-01 10:57:30|99265.5|99240.5|99291.6|99266.6|99294|99269|99265.5|99240.5|64
1656673060000|2022-07-01 10:57:40|99291.7|99266.7|99310.7|99285.7|99352.7|99292.9|99286.3|99215.2|72
1656673070000|2022-07-01 10:57:50|99311.2|99286.2|99327.3|99302.3|99342.9|99310.6|99311.2|99286.2|70
1656673080000|2022-07-01 10:58:00|99329.8|99304.8|99356.5|99306.5|99356.5|99310|99312.5|99277.8|77
1656673090000|2022-07-01 10:58:10|99355.6|99305.6|99351.4|99301.4|99355.6|99330.2|99326.4|99285.1|77
1656673100000|2022-07-01 10:58:20|99351.5|99301.5|99308.3|99283.3|99357.2|99324.1|99308.3|99283.3|76
1656673110000|2022-07-01 10:58:30|99309.1|99284.1|99303.7|99278.7|99310.1|99285.1|99290.5|99258.1|70
1656673120000|2022-07-01 10:58:40|99304.4|99279.4|99327.4|99302.4|99330.9|99305.9|99304.4|99279.4|69
1656673130000|2022-07-01 10:58:50|99327|99302|99321.3|99296.3|99337.9|99312.9|99318.4|99293.4|68
1656673140000|2022-07-01 10:59:00|99321.6|99296.6|99287.8|99262.8|99321.8|99296.8|99257|99207|73
1656673150000|2022-07-01 10:59:10|99287.1|99262.1|99287.2|99262.2|99291.6|99266.6|99282.6|99257.6|58
1656673160000|2022-07-01 10:59:20|99287.1|99262.1|99290.8|99265.8|99312.3|99272.8|99282.6|99243.2|71
1656673170000|2022-07-01 10:59:30|99290.6|99265.6|99296.4|99271.4|99300.7|99275.7|99288.2|99263.2|72
1656673180000|2022-07-01 10:59:40|99297.7|99272.7|99324.7|99299.7|99329.9|99300.4|99294.2|99267.2|77
1656673190000|2022-07-01 10:59:50|99325.3|99300.3|99285.2|99260.2|99325.4|99300.4|99280.9|99255.9|71
1656673200000|2022-07-01 11:00:00|99286.5|99261.5|99280.4|99255.4|99286.5|99261.5|99265.3|99240.3|76
1656673210000|2022-07-01 11:00:10|99279.3|99254.3|99273|99248|99284.7|99259.7|99268.2|99243.2|73
1656673220000|2022-07-01 11:00:20|99272.9|99247.9|99248.8|99223.8|99279.9|99254.9|99248.8|99214.6|74
1656673230000|2022-07-01 11:00:30|99246.8|99221.8|99240|99215|99297.3|99225.4|99237.3|99154.5|71
1656673240000|2022-07-01 11:00:40|99239.4|99214.4|99251.7|99226.7|99281.4|99241.9|99238.3|99213.3|73
1656673250000|2022-07-01 11:00:50|99251.2|99226.2|99261.1|99236.1|99262.4|99237.4|99246.9|99221.9|72
1656673260000|2022-07-01 11:01:00|99262|99237|99233.6|99208.6|99262.7|99237.7|99233.6|99208.6|74
1656673270000|2022-07-01 11:01:10|99234.2|99209.2|99234.9|99209.9|99245.6|99216.2|99228.9|99194.6|75
1656673280000|2022-07-01 11:01:20|99234.4|99209.4|99265.5|99215.5|99265.5|99215.5|99227|99202|72
1656673290000|2022-07-01 11:01:30|99261.1|99211.1|99259.1|99234.1|99281|99239.5|99239.4|99200|77
1656673300000|2022-07-01 11:01:40|99257.2|99232.2|99274.1|99249.1|99284.7|99256.7|99252.5|99227.5|72
1656673310000|2022-07-01 11:01:50|99275.7|99250.7|99281.8|99256.8|99296.3|99256.8|99263.2|99236|73
1656673320000|2022-07-01 11:02:00|99282.2|99257.2|99271.8|99221.8|99285.6|99260.6|99257.5|99221.8|71
1656673330000|2022-07-01 11:02:10|99274.1|99224.1|99267|99242|99280.6|99250.2|99265.4|99224.1|62
1656673340000|2022-07-01 11:02:20|99265.8|99240.8|99288.3|99263.3|99296.9|99271.9|99258.3|99229.7|73
1656673350000|2022-07-01 11:02:30|99287.9|99262.9|99292.8|99242.8|99292.8|99265|99257|99232|73
1656673360000|2022-07-01 11:02:40|99293.8|99243.8|99273.2|99248.2|99302.9|99264.1|99272.8|99243.3|65
1656673370000|2022-07-01 11:02:50|99273.3|99248.3|99241.4|99216.4|99273.4|99248.4|99240|99215|68
1656673380000|2022-07-01 11:03:00|99241.9|99216.9|99237.8|99212.8|99263.5|99222.8|99224.9|99194|73
1656673390000|2022-07-01 11:03:10|99244.8|99219.8|99233.5|99208.5|99244.8|99219.8|99233.5|99208.5|73
1656673400000|2022-07-01 11:03:20|99233.2|99208.2|99217|99192|99233.2|99208.2|99216.8|99191.8|72
1656673410000|2022-07-01 11:03:30|99219.4|99194.4|99223.2|99198.2|99253.6|99204.7|99214.7|99187.8|71
1656673420000|2022-07-01 11:03:40|99220.4|99195.4|99223.2|99198.2|99241.6|99199.9|99209.3|99175.1|70
1656673430000|2022-07-01 11:03:50|99222.4|99197.4|99224.7|99199.7|99248.1|99205.5|99217.5|99191.8|63
1656673440000|2022-07-01 11:04:00|99225.4|99200.4|99216.9|99191.9|99226.6|99201.6|99214.7|99189.7|61
1656673450000|2022-07-01 11:04:10|99215.9|99190.9|99220.5|99195.5|99223.7|99198.7|99214.1|99189.1|58
1656673460000|2022-07-01 11:04:20|99219.4|99194.4|99214.2|99189.2|99229.2|99204.2|99214.1|99189.1|67
1656673470000|2022-07-01 11:04:30|99213.2|99188.2|99209.9|99184.9|99216|99191|99209.4|99184.4|55
1656673480000|2022-07-01 11:04:40|99209.7|99184.7|99211.7|99186.7|99215.1|99190.1|99209|99184|62
1656673490000|2022-07-01 11:04:50|99210.1|99185.1|99198.8|99173.8|99220.8|99195.8|99198.8|99173.8|71
1656673500000|2022-07-01 11:05:00|99200.9|99175.9|99227.6|99202.6|99230.4|99205.4|99200.9|99171.3|67
1656673510000|2022-07-01 11:05:10|99226.6|99201.6|99226|99201|99266.1|99216.1|99220.9|99181.8|75
1656673520000|2022-07-01 11:05:20|99226.1|99201.1|99225.4|99200.4|99248.4|99205.3|99223.1|99193|67
1656673530000|2022-07-01 11:05:30|99225|99200|99223.9|99198.9|99243.7|99212.5|99221.1|99187.2|68
1656673540000|2022-07-01 11:05:40|99224.3|99199.3|99226.6|99201.6|99253.2|99209.5|99220.6|99194.1|75
1656673550000|2022-07-01 11:05:50|99226.9|99201.9|99224|99199|99227.5|99202.5|99221.3|99196.3|57
1656673560000|2022-07-01 11:06:00|99225.5|99200.5|99208.4|99183.4|99225.5|99200.5|99208.2|99183.2|64
1656673570000|2022-07-01 11:06:10|99209.6|99184.6|99205.6|99180.6|99236.8|99198.3|99202.4|99177.4|68
1656673580000|2022-07-01 11:06:20|99205.4|99180.4|99210.7|99185.7|99218.9|99190.4|99200.4|99168.9|57
1656673590000|2022-07-01 11:06:30|99210.8|99185.8|99197.6|99172.6|99213|99188|99194.8|99169.8|62
1656673600000|2022-07-01 11:06:40|99197.9|99172.9|99196.2|99171.2|99199.3|99174.3|99194.4|99169.4|47
1656673610000|2022-07-01 11:06:50|99196.4|99171.4|99201.1|99176.1|99201.3|99176.3|99195.5|99170.5|48
1656673620000|2022-07-01 11:07:00|99199.1|99174.1|99184.6|99159.6|99201.5|99176.5|99182|99157|64
1656673630000|2022-07-01 11:07:10|99184.3|99159.3|99178.9|99153.9|99192.8|99167.8|99177.1|99152.1|68
1656673640000|2022-07-01 11:07:20|99179.3|99154.3|99165.7|99140.7|99193.7|99155.8|99163.2|99134.1|67
1656673650000|2022-07-01 11:07:30|99162.9|99137.9|99162.1|99137.1|99166.1|99141.1|99159.9|99134.9|62
1656673660000|2022-07-01 11:07:40|99161|99136|99151.9|99126.9|99162.6|99137.6|99148.7|99123.7|56
1656673670000|2022-07-01 11:07:50|99152.2|99127.2|99155.5|99130.5|99157.3|99132.3|99149.4|99124.4|54
1656673680000|2022-07-01 11:08:00|99155.1|99130.1|99158.5|99133.5|99174.1|99138.1|99154.9|99120.2|57
1656673690000|2022-07-01 11:08:10|99158.2|99133.2|99179.3|99129.3|99183.8|99143.4|99158.2|99126.4|60
1656673700000|2022-07-01 11:08:20|99179.5|99129.5|99154.1|99129.1|99181.4|99137.1|99153.7|99122.9|65
1656673710000|2022-07-01 11:08:30|99153.4|99128.4|99152.3|99127.3|99163.9|99138.9|99150.5|99125.5|66
1656673720000|2022-07-01 11:08:40|99151.2|99126.2|99149.9|99124.9|99157.4|99132.4|99147.4|99122.4|64
1656673730000|2022-07-01 11:08:50|99149.5|99124.5|99148.9|99123.9|99152.7|99127.7|99143.2|99118.2|60
1656673740000|2022-07-01 11:09:00|99150.8|99125.8|99144.5|99119.5|99179.7|99139.3|99144.4|99118.3|75
1656673750000|2022-07-01 11:09:10|99144.8|99119.8|99154.7|99104.7|99161.4|99129.3|99136.6|99104.2|69
1656673760000|2022-07-01 11:09:20|99153.8|99103.8|99134.3|99109.3|99155.5|99118.7|99130.2|99103.4|71
1656673770000|2022-07-01 11:09:30|99133.9|99108.9|99140.1|99115.1|99140.4|99115.4|99131.6|99106.6|69
1656673780000|2022-07-01 11:09:40|99139.5|99114.5|99128.6|99103.6|99140.8|99115.8|99125.6|99100.6|64
1656673790000|2022-07-01 11:09:50|99126.7|99101.7|99126.7|99101.7|99135.7|99110.7|99125.9|99100.9|66
1656673800000|2022-07-01 11:10:00|99127.4|99102.4|99157.5|99107.5|99157.5|99107.5|99125.6|99093.2|54
1656673810000|2022-07-01 11:10:10|99144.7|99119.7|99137.1|99112.1|99159.9|99122.2|99134.3|99101.6|71
1656673820000|2022-07-01 11:10:20|99137.6|99112.6|99144.3|99119.3|99144.9|99119.9|99134|99109|62
1656673830000|2022-07-01 11:10:30|99144|99119|99146.2|99121.2|99153.5|99128.5|99140.6|99115.6|72
1656673840000|2022-07-01 11:10:40|99145.8|99120.8|99154.3|99129.3|99174|99142.2|99141.9|99116.9|70
1656673850000|2022-07-01 11:10:50|99154.5|99129.5|99160|99135|99191.6|99144.5|99152.7|99120.2|75
1656673860000|2022-07-01 11:11:00|99160.5|99135.5|99185|99135|99192.2|99155.5|99159.1|99130.6|71
1656673870000|2022-07-01 11:11:10|99173.4|99148.4|99219.3|99169.3|99227.2|99190.7|99173.1|99148.1|77
1656673880000|2022-07-01 11:11:20|99218.4|99168.4|99205.6|99180.6|99224.3|99185.1|99197.2|99168.4|75
1656673890000|2022-07-01 11:11:30|99204.3|99179.3|99187.8|99162.8|99207.5|99179.3|99186.2|99151.7|64
1656673900000|2022-07-01 11:11:40|99187.9|99162.9|99184.4|99159.4|99190.5|99165.5|99182.7|99157.7|50
1656673910000|2022-07-01 11:11:50|99185.3|99160.3|99190.9|99165.9|99215.4|99176.1|99184.1|99153|76
1656673920000|2022-07-01 11:12:00|99191.9|99166.9|99197.4|99172.4|99212.7|99174.6|99189.9|99159.4|68
1656673930000|2022-07-01 11:12:10|99196.2|99171.2|99198.7|99173.7|99227.6|99178.4|99192.9|99153.7|76
1656673940000|2022-07-01 11:12:20|99197.6|99172.6|99186.4|99161.4|99221.7|99182.3|99175.5|99147|74
1656673950000|2022-07-01 11:12:30|99185.5|99160.5|99196.6|99171.6|99218.7|99178.4|99180.2|99153.3|78
1656673960000|2022-07-01 11:12:40|99196.8|99171.8|99198.4|99173.4|99225.8|99182.7|99192.1|99160.1|76
1656673970000|2022-07-01 11:12:50|99198.3|99173.3|99210.9|99185.9|99213.4|99188.4|99198.3|99173.3|63
1656673980000|2022-07-01 11:13:00|99211.6|99186.6|99192.9|99167.9|99213|99188|99192|99167|59
1656673990000|2022-07-01 11:13:10|99193.6|99168.6|99185.3|99160.3|99209.7|99170.2|99180.9|99145.4|76
1656674000000|2022-07-01 11:13:20|99185|99160|99185.5|99160.5|99210.8|99170.3|99184.8|99149.1|69
1656674010000|2022-07-01 11:13:30|99185.8|99160.8|99187.8|99162.8|99191.3|99166.3|99185|99160|58
1656674020000|2022-07-01 11:13:40|99187.7|99162.7|99194.6|99169.6|99196.1|99171.1|99185.1|99160.1|60
1656674030000|2022-07-01 11:13:50|99193.9|99168.9|99197.6|99172.6|99199.7|99174.7|99193.1|99168.1|61
1656674040000|2022-07-01 11:14:00|99197.8|99172.8|99226.4|99176.4|99231.3|99182.2|99197.4|99172.4|61
1656674050000|2022-07-01 11:14:10|99226.1|99176.1|99229|99179|99236.1|99192.2|99205.4|99173.7|73
1656674060000|2022-07-01 11:14:20|99228.8|99178.8|99226.4|99201.4|99242.6|99202.3|99220.9|99178.8|71
1656674070000|2022-07-01 11:14:30|99226.8|99201.8|99220.8|99195.8|99230.7|99201.8|99216.1|99180.7|60
1656674080000|2022-07-01 11:14:40|99221.8|99196.8|99221.1|99196.1|99225.7|99200.7|99220.8|99195.8|60
1656674090000|2022-07-01 11:14:50|99221.2|99196.2|99240.4|99215.4|99244.5|99219.5|99218.9|99189.9|63
1656674100000|2022-07-01 11:15:00|99241|99216|99246.1|99221.1|99247.4|99222.4|99240.5|99215.5|58
1656674110000|2022-07-01 11:15:10|99247|99222|99252.7|99227.7|99273.5|99229.1|99246.1|99209.4|74
1656674120000|2022-07-01 11:15:20|99275.4|99225.4|99282.2|99232.2|99296.4|99246.4|99266|99225|70
1656674130000|2022-07-01 11:15:30|99281.9|99231.9|99277.8|99227.8|99288.7|99245.3|99263.6|99225.7|66
1656674140000|2022-07-01 11:15:40|99276.9|99226.9|99259.3|99234.3|99277.9|99234.8|99254.4|99222.6|60
1656674150000|2022-07-01 11:15:50|99261|99236|99254|99229|99261|99236|99254|99229|59
1656674160000|2022-07-01 11:16:00|99255.4|99230.4|99246.1|99221.1|99275.6|99233.5|99243.7|99206.9|78
1656674170000|2022-07-01 11:16:10|99247.5|99222.5|99247.5|99222.5|99269.1|99227|99243.9|99209.3|68
1656674180000|2022-07-01 11:16:20|99251.4|99226.4|99246|99221|99254.6|99229.6|99244.5|99219.5|76
1656674190000|2022-07-01 11:16:30|99245.4|99220.4|99251.4|99226.4|99253.1|99228.1|99245.4|99220.4|72
1656674200000|2022-07-01 11:16:40|99252.3|99227.3|99267.1|99217.1|99277.1|99234.6|99251.4|99216|54
1656674210000|2022-07-01 11:16:50|99268.9|99218.9|99256.5|99231.5|99275|99234.7|99252|99216|74
1656674220000|2022-07-01 11:17:00|99257.3|99232.3|99252|99227|99261.7|99233.8|99240.3|99202.4|72
1656674230000|2022-07-01 11:17:10|99251.5|99226.5|99273.6|99223.6|99283|99233.4|99249.7|99214|74
1656674240000|2022-07-01 11:17:20|99270.2|99220.2|99268.8|99218.8|99319.1|99236.3|99252.4|99174.7|77
1656674250000|2022-07-01 11:17:30|99266.7|99216.7|99250.5|99225.5|99275.3|99236.1|99243.3|99211.2|72
1656674260000|2022-07-01 11:17:40|99249.6|99224.6|99252.9|99227.9|99271|99231.8|99246.2|99204.9|71
1656674270000|2022-07-01 11:17:50|99253.4|99228.4|99278.2|99228.2|99280.8|99245.7|99252.2|99210.8|76
1656674280000|2022-07-01 11:18:00|99260.1|99235.1|99265.6|99240.6|99266.8|99241.8|99256.4|99231.4|70
1656674290000|2022-07-01 11:18:10|99265.7|99240.7|99264.9|99239.9|99301.8|99256.2|99261.5|99236.1|71
1656674300000|2022-07-01 11:18:20|99265.1|99240.1|99256.3|99231.3|99265.6|99240.6|99254.9|99229.9|55
1656674310000|2022-07-01 11:18:30|99258|99233|99258.1|99233.1|99258.8|99233.8|99254.2|99229.2|53
1656674320000|2022-07-01 11:18:40|99258.4|99233.4|99254.5|99229.5|99258.4|99233.4|99251.9|99226.9|53
1656674330000|2022-07-01 11:18:50|99254.7|99229.7|99259.8|99234.8|99263.6|99238.6|99253.8|99228.8|60
1656674340000|2022-07-01 11:19:00|99260.3|99235.3|99253|99228|99260.9|99235.9|99251.1|99226.1|60
1656674350000|2022-07-01 11:19:10|99252.9|99227.9|99238.5|99213.5|99253.3|99228.3|99237.7|99212.7|61
1656674360000|2022-07-01 11:19:20|99238.3|99213.3|99227.2|99202.2|99238.3|99213.3|99226.1|99201.1|57
1656674370000|2022-07-01 11:19:30|99227|99202|99217.7|99192.7|99237|99206.2|99215.7|99187|51
1656674380000|2022-07-01 11:19:40|99218|99193|99223.4|99198.4|99223.4|99198.4|99204.9|99179.9|72
1656674390000|2022-07-01 11:19:50|99222.7|99197.7|99216.2|99191.2|99226.7|99201.7|99214|99189|63
1656674400000|2022-07-01 11:20:00|99215.8|99190.8|99224.2|99174.2|99225.5|99200.5|99215.8|99168.5|69
1656674410000|2022-07-01 11:20:10|99211.8|99186.8|99207.1|99182.1|99223.6|99189.9|99201|99164.4|71
1656674420000|2022-07-01 11:20:20|99210.5|99185.5|99214.7|99189.7|99226.8|99190.7|99206.8|99174.6|57
1656674430000|2022-07-01 11:20:30|99215.3|99190.3|99247.3|99197.3|99249.9|99212.4|99214.9|99189.9|70
1656674440000|2022-07-01 11:20:40|99249.8|99199.8|99233.9|99208.9|99249.8|99216.2|99228.7|99199.8|75
1656674450000|2022-07-01 11:20:50|99235.5|99210.5|99231.9|99206.9|99235.5|99210.5|99228.1|99203.1|66
1656674460000|2022-07-01 11:21:00|99231.2|99206.2|99241.2|99216.2|99241.2|99216.2|99228.6|99203.6|61
1656674470000|2022-07-01 11:21:10|99240.8|99215.8|99254.4|99229.4|99258.7|99233.7|99239.6|99193|71
1656674480000|2022-07-01 11:21:20|99255.3|99230.3|99255.7|99230.7|99259.7|99234.7|99253.7|99228.7|56
1656674490000|2022-07-01 11:21:30|99247.5|99222.5|99257.9|99232.9|99264.5|99234.8|99241.6|99213.9|75
1656674500000|2022-07-01 11:21:40|99258.2|99233.2|99268.1|99243.1|99271|99246|99256.9|99231.9|63
1656674510000|2022-07-01 11:21:50|99268.3|99243.3|99274.3|99249.3|99292.9|99267.9|99262.8|99237.8|72
1656674520000|2022-07-01 11:22:00|99272.7|99247.7|99272.4|99247.4|99276.5|99251.5|99268.4|99243.4|65
1656674530000|2022-07-01 11:22:10|99272.7|99247.7|99250.7|99225.7|99272.7|99247.7|99245|99201.7|64
1656674540000|2022-07-01 11:22:20|99251.3|99226.3|99255|99230|99258.4|99233.4|99248.9|99223.9|67
1656674550000|2022-07-01 11:22:30|99254|99229|99249|99224|99254.5|99229.5|99246.4|99221.4|61
1656674560000|2022-07-01 11:22:40|99248.8|99223.8|99235.1|99210.1|99250.2|99225.2|99234.4|99209.4|53
1656674570000|2022-07-01 11:22:50|99239.3|99214.3|99226.7|99201.7|99243.4|99218.4|99226.7|99201.7|31
1656674580000|2022-07-01 11:23:00|99226.5|99201.5|99230.5|99205.5|99237.2|99212.2|99225|99200|61
1656674590000|2022-07-01 11:23:10|99230.7|99205.7|99222.1|99197.1|99235.7|99205.7|99220.7|99185.7|41
1656674600000|2022-07-01 11:23:20|99223|99198|99226.1|99201.1|99227.5|99202.5|99223|99198|41
1656674610000|2022-07-01 11:23:30|99225.4|99200.4|99219.2|99194.2|99228.3|99200.4|99211.4|99178.3|58
1656674620000|2022-07-01 11:23:40|99216.6|99191.6|99209.9|99184.9|99218|99193|99206.6|99181.6|63
1656674630000|2022-07-01 11:23:50|99209.8|99184.8|99216.1|99191.1|99218.3|99193.3|99204.3|99179.3|68
1656674640000|2022-07-01 11:24:00|99216.2|99191.2|99241.1|99191.1|99250.5|99206.3|99208.2|99179.3|75
1656674650000|2022-07-01 11:24:10|99241.7|99191.7|99225.1|99200.1|99241.7|99205.9|99220.5|99184.3|68
1656674660000|2022-07-01 11:24:20|99225.9|99200.9|99222.6|99197.6|99228|99203|99221.8|99196.8|61
1656674670000|2022-07-01 11:24:30|99222.5|99197.5|99216.2|99191.2|99223.3|99198.3|99214.8|99189.8|51
1656674680000|2022-07-01 11:24:40|99215.5|99190.5|99201|99176|99215.5|99190.5|99195.5|99170.5|62
1656674690000|2022-07-01 11:24:50|99200.1|99175.1|99201.6|99176.6|99203.6|99178.6|99196.3|99171.3|66
1656674700000|2022-07-01 11:25:00|99201.4|99176.4|99225.3|99200.3|99240.7|99202.7|99201.4|99176.4|73
1656674710000|2022-07-01 11:25:10|99225.2|99200.2|99225.6|99200.6|99229.8|99204.8|99222.8|99197.8|62
1656674720000|2022-07-01 11:25:20|99226.2|99201.2|99224|99199|99226.9|99201.9|99217.1|99192.1|54
1656674730000|2022-07-01 11:25:30|99224.9|99199.9|99232.6|99207.6|99242.8|99207.6|99224.2|99181.9|67
1656674740000|2022-07-01 11:25:40|99232.1|99207.1|99221.2|99196.2|99232.3|99207.3|99219.7|99194.7|55
1656674750000|2022-07-01 11:25:50|99220.4|99195.4|99227.3|99202.3|99240.5|99208|99215.5|99182.4|59
1656674760000|2022-07-01 11:26:00|99225.5|99200.5|99217.3|99192.3|99225.5|99200.5|99217.3|99192.3|70
1656674770000|2022-07-01 11:26:10|99214.9|99189.9|99207.7|99182.7|99217.8|99191.7|99203.9|99162.6|74
1656674780000|2022-07-01 11:26:20|99207.1|99182.1|99204.1|99179.1|99208.2|99183.2|99200.2|99175.2|66
1656674790000|2022-07-01 11:26:30|99204.9|99179.9|99201.6|99176.6|99217.4|99184.5|99199.8|99161|70
1656674800000|2022-07-01 11:26:40|99202.5|99177.5|99203.2|99178.2|99215.4|99183|99198.9|99157.9|63
1656674810000|2022-07-01 11:26:50|99202.9|99177.9|99199.5|99174.5|99212.5|99177.9|99195|99156.5|71
1656674820000|2022-07-01 11:27:00|99199.8|99174.8|99201.8|99176.8|99204.3|99179.3|99196.1|99171.1|67
1656674830000|2022-07-01 11:27:10|99202.2|99177.2|99203.4|99178.4|99206.4|99181.4|99197.9|99172.9|64
1656674840000|2022-07-01 11:27:20|99204|99179|99199.4|99174.4|99205.1|99180.1|99195.6|99170.6|69
1656674850000|2022-07-01 11:27:30|99199.2|99174.2|99153|99128|99201.2|99176.2|99149.9|99124.9|77
1656674860000|2022-07-01 11:27:40|99152.3|99127.3|99133.7|99108.7|99155|99127.3|99133.5|99090.5|74
1656674870000|2022-07-01 11:27:50|99135.1|99110.1|99129.5|99104.5|99137.3|99110.1|99122.9|99080.9|69
1656674880000|2022-07-01 11:28:00|99127.8|99102.8|99124.9|99099.9|99134.9|99103.4|99117.4|99080.3|63
1656674890000|2022-07-01 11:28:10|99125.2|99100.2|99129.6|99104.6|99142.6|99110.5|99125.1|99086.6|71
1656674900000|2022-07-01 11:28:20|99127.4|99102.4|99127.2|99102.2|99131.1|99106.1|99119.9|99094.9|74
1656674910000|2022-07-01 11:28:30|99127.8|99102.8|99133.9|99108.9|99138.6|99113.6|99127.7|99102.7|72
1656674920000|2022-07-01 11:28:40|99133.7|99108.7|99131.1|99106.1|99134.6|99109.6|99128.6|99103.6|56
1656674930000|2022-07-01 11:28:50|99131.4|99106.4|99131.3|99106.3|99132.8|99107.8|99128.6|99103.6|43
1656674940000|2022-07-01 11:29:00|99133.2|99108.2|99126.9|99101.9|99137.1|99112.1|99126.9|99101.9|64
1656674950000|2022-07-01 11:29:10|99126.8|99101.8|99136|99111|99141|99116|99126.8|99101.8|67
1656674960000|2022-07-01 11:29:20|99136.3|99111.3|99143.9|99118.9|99144|99119|99132.8|99107.8|61
1656674970000|2022-07-01 11:29:30|99143.8|99118.8|99149.3|99124.3|99150.4|99125.4|99142|99117|50
1656674980000|2022-07-01 11:29:40|99147.8|99122.8|99150.9|99125.9|99152|99127|99139.6|99114.6|64
1656674990000|2022-07-01 11:29:50|99152.6|99127.6|99157.9|99132.9|99160.5|99135.5|99148.9|99123.9|63
1656675000000|2022-07-01 11:30:00|99156.7|99131.7|99163|99138|99164.2|99139.2|99150|99113.5|79
1656675010000|2022-07-01 11:30:10|99161.5|99136.5|99194.9|99169.9|99209.2|99174.1|99157.9|99132.9|74
1656675020000|2022-07-01 11:30:20|99195.6|99170.6|99216.2|99166.2|99216.3|99171.6|99185.3|99140.4|69
1656675030000|2022-07-01 11:30:30|99215.7|99165.7|99208.5|99183.5|99222.4|99186.4|99196.8|99165.1|74
1656675040000|2022-07-01 11:30:40|99207.7|99182.7|99218.7|99193.7|99222.2|99197.2|99207.7|99182.7|74
1656675050000|2022-07-01 11:30:50|99218.5|99193.5|99226.1|99201.1|99241.7|99202.4|99215|99185.6|62
1656675060000|2022-07-01 11:31:00|99225.7|99200.7|99227.9|99202.9|99231.1|99206.1|99222.3|99197.3|66
1656675070000|2022-07-01 11:31:10|99228|99203|99245.9|99220.9|99266.3|99226.4|99227|99202|72
1656675080000|2022-07-01 11:31:20|99245.3|99220.3|99255|99230|99277.8|99232.2|99244.8|99219.8|74
1656675090000|2022-07-01 11:31:30|99254.5|99229.5|99240.4|99215.4|99254.5|99229.5|99240.1|99215.1|73
1656675100000|2022-07-01 11:31:40|99240|99215|99243.1|99218.1|99250.2|99225.2|99238.4|99213.4|65
1656675110000|2022-07-01 11:31:50|99242.8|99217.8|99248|99223|99248|99223|99240.2|99215.2|62
1656675120000|2022-07-01 11:32:00|99247.7|99222.7|99256.1|99231.1|99256.1|99231.1|99239.3|99214.3|55
1656675130000|2022-07-01 11:32:10|99256.5|99231.5|99254.6|99229.6|99291.1|99251.5|99253.2|99228.2|67
1656675140000|2022-07-01 11:32:20|99254.4|99229.4|99258.4|99233.4|99263.7|99238.7|99253.8|99228.8|54
1656675150000|2022-07-01 11:32:30|99258.1|99233.1|99238.1|99213.1|99261.6|99234.3|99227.2|99202.2|65
1656675160000|2022-07-01 11:32:40|99244.1|99219.1|99241.5|99216.5|99251.5|99226.5|99241.5|99216.5|60
1656675170000|2022-07-01 11:32:50|99242.1|99217.1|99246.9|99221.9|99251.9|99226.9|99242.1|99217.1|59
1656675180000|2022-07-01 11:33:00|99247|99222|99242|99217|99247.8|99222.8|99240|99215|55
1656675190000|2022-07-01 11:33:10|99241.6|99216.6|99240.8|99215.8|99243.6|99218.6|99240.3|99215.3|45
1656675200000|2022-07-01 11:33:20|99242.2|99217.2|99254.3|99229.3|99255.8|99230.8|99239.2|99214.2|58
1656675210000|2022-07-01 11:33:30|99253.2|99228.2|99259.7|99234.7|99260.8|99235.8|99248.2|99223.2|67
1656675220000|2022-07-01 11:33:40|99259.5|99234.5|99266.2|99241.2|99266.2|99241.2|99255.2|99230.2|63
1656675230000|2022-07-01 11:33:50|99265.7|99240.7|99270.8|99245.8|99273.4|99248.4|99265.7|99240.7|73
1656675240000|2022-07-01 11:34:00|99272.1|99247.1|99269.7|99244.7|99272.1|99247.1|99263.3|99238.3|65
1656675250000|2022-07-01 11:34:10|99267.2|99242.2|99266.2|99241.2|99268.3|99243.3|99264|99239|58
1656675260000|2022-07-01 11:34:20|99265.3|99240.3|99268.5|99243.5|99271.6|99246.6|99263.6|99238.6|63
1656675270000|2022-07-01 11:34:30|99269.4|99244.4|99269|99244|99278.2|99253.2|99267.3|99242.3|63
1656675280000|2022-07-01 11:34:40|99268.2|99243.2|99269.3|99244.3|99273.5|99248.5|99268.2|99243.2|43
1656675290000|2022-07-01 11:34:50|99270.9|99245.9|99273.6|99248.6|99274.1|99249.1|99256.9|99231.9|59
1656675300000|2022-07-01 11:35:00|99273.9|99248.9|99276|99251|99278.4|99253.4|99271.5|99246.5|63
1656675310000|2022-07-01 11:35:10|99276.2|99251.2|99272.6|99247.6|99281|99256|99271.7|99246.7|59
1656675320000|2022-07-01 11:35:20|99274.6|99249.6|99267.2|99242.2|99276.1|99251.1|99265.8|99240.8|60
1656675330000|2022-07-01 11:35:30|99266.9|99241.9|99283.3|99258.3|99292.6|99259.2|99266.9|99240.5|62
1656675340000|2022-07-01 11:35:40|99282.6|99257.6|99284.1|99259.1|99286.6|99261.6|99278.8|99253.8|64
1656675350000|2022-07-01 11:35:50|99284.7|99259.7|99302.8|99277.8|99321.2|99282.5|99276.1|99251.1|71
1656675360000|2022-07-01 11:36:00|99303.4|99278.4|99318.8|99293.8|99334.7|99297.7|99296.5|99271.5|69
1656675370000|2022-07-01 11:36:10|99314|99289|99312.3|99287.3|99318.7|99293.7|99306.6|99281.6|66
1656675380000|2022-07-01 11:36:20|99312.6|99287.6|99295.1|99270.1|99341.8|99297.2|99294.7|99269.7|76
1656675390000|2022-07-01 11:36:30|99294.9|99269.9|99296.5|99271.5|99296.5|99271.5|99293.3|99268.3|52
1656675400000|2022-07-01 11:36:40|99296.1|99271.1|99303.5|99278.5|99307.5|99282.5|99296|99271|64
1656675410000|2022-07-01 11:36:50|99303.4|99278.4|99310.4|99285.4|99312.3|99287.3|99303.4|99278.4|55
1656675420000|2022-07-01 11:37:00|99310.1|99285.1|99289.4|99264.4|99310.1|99285.1|99278.1|99253.1|71
1656675430000|2022-07-01 11:37:10|99289|99264|99295.7|99270.7|99302.5|99277.5|99288.7|99263.7|61
1656675440000|2022-07-01 11:37:20|99295.3|99270.3|99276.8|99251.8|99297.4|99272.4|99276.6|99251.6|64
1656675450000|2022-07-01 11:37:30|99277|99252|99280.4|99255.4|99297.5|99258|99273|99243.7|62
1656675460000|2022-07-01 11:37:40|99279.9|99254.9|99295.7|99270.7|99307.5|99271|99276.8|99245.2|55
1656675470000|2022-07-01 11:37:50|99293.8|99268.8|99289.3|99264.3|99295.2|99270.2|99282|99257|63
1656675480000|2022-07-01 11:38:00|99288.9|99263.9|99284|99259|99309.4|99271.3|99280.6|99255.2|65
1656675490000|2022-07-01 11:38:10|99284.4|99259.4|99279.1|99254.1|99295.2|99260.3|99269|99240.1|76
1656675500000|2022-07-01 11:38:20|99278.8|99253.8|99282.2|99257.2|99283.7|99258.7|99278.8|99253.8|59
1656675510000|2022-07-01 11:38:30|99281.8|99256.8|99268.2|99243.2|99283|99258|99267.7|99232.1|58
1656675520000|2022-07-01 11:38:40|99267.5|99242.5|99286.5|99261.5|99298.9|99264.9|99264.8|99227.2|74
1656675530000|2022-07-01 11:38:50|99286|99261|99310.3|99260.3|99318.5|99284.2|99285.8|99260.3|77
1656675540000|2022-07-01 11:39:00|99308.5|99258.5|99299.2|99274.2|99312.3|99284|99297.2|99258.5|69
1656675550000|2022-07-01 11:39:10|99299.8|99274.8|99312.2|99287.2|99333.2|99294.5|99297.2|99272.2|69
1656675560000|2022-07-01 11:39:20|99312.7|99287.7|99316|99291|99317.4|99292.4|99309.8|99284.8|63
1656675570000|2022-07-01 11:39:30|99315.6|99290.6|99327.5|99277.5|99337.9|99299.6|99312.7|99277.5|72
1656675580000|2022-07-01 11:39:40|99320|99295|99316.3|99291.3|99340.1|99301.3|99310.7|99278.6|75
1656675590000|2022-07-01 11:39:50|99316.6|99291.6|99339.3|99314.3|99356.9|99315.9|99315.6|99286.3|69
1656675600000|2022-07-01 11:40:00|99339.7|99314.7|99334.6|99309.6|99340.2|99315.2|99328.8|99303.8|65
1656675610000|2022-07-01 11:40:10|99334.9|99309.9|99335.2|99310.2|99346.5|99321.5|99333.2|99308.2|69
1656675620000|2022-07-01 11:40:20|99335.1|99310.1|99320.7|99295.7|99338|99313|99316.8|99291.8|68
1656675630000|2022-07-01 11:40:30|99319.7|99294.7|99323.7|99298.7|99323.7|99298.7|99318.5|99293.5|42
1656675640000|2022-07-01 11:40:40|99322.9|99297.9|99315.7|99290.7|99330.3|99305.3|99315.6|99290.6|62
1656675650000|2022-07-01 11:40:50|99318.1|99293.1|99318.1|99293.1|99321.1|99296.1|99313.7|99288.7|59
1656675660000|2022-07-01 11:41:00|99317.2|99292.2|99318.7|99293.7|99320.7|99295.7|99314.4|99289.4|54
1656675670000|2022-07-01 11:41:10|99318.8|99293.8|99325.3|99300.3|99326.8|99301.8|99317.6|99292.6|65
1656675680000|2022-07-01 11:41:20|99323.8|99298.8|99320.1|99295.1|99325|99300|99320|99295|54
1656675690000|2022-07-01 11:41:30|99320|99295|99321.7|99296.7|99334.2|99309.2|99315.5|99290.5|71
1656675700000|2022-07-01 11:41:40|99321.6|99296.6|99313.9|99288.9|99322.1|99297.1|99312|99287|56
1656675710000|2022-07-01 11:41:50|99314.4|99289.4|99337.5|99312.5|99349.6|99314.7|99314.4|99288|68
1656675720000|2022-07-01 11:42:00|99339.3|99314.3|99343.4|99318.4|99345.4|99320.4|99328.3|99303.3|72
1656675730000|2022-07-01 11:42:10|99342.6|99317.6|99347.9|99322.9|99370.7|99334.3|99341.2|99316.2|63
1656675740000|2022-07-01 11:42:20|99348|99323|99342.2|99317.2|99350.3|99325.3|99336.1|99311.1|72
1656675750000|2022-07-01 11:42:30|99341.8|99316.8|99356|99331|99364.7|99331|99339.4|99314.4|56
1656675760000|2022-07-01 11:42:40|99358.7|99333.7|99350.2|99325.2|99368.8|99333.7|99344.2|99307.3|71
1656675770000|2022-07-01 11:42:50|99350.1|99325.1|99354.3|99329.3|99355.8|99330.8|99350.1|99325.1|57
1656675780000|2022-07-01 11:43:00|99352.8|99327.8|99373.4|99348.4|99373.4|99348.4|99349.3|99324.3|70
1656675790000|2022-07-01 11:43:10|99374.2|99349.2|99377.6|99352.6|99389|99352.6|99361.7|99336.7|71
1656675800000|2022-07-01 11:43:20|99376|99351|99397|99372|99406.9|99373.9|99373.8|99348.8|65
1656675810000|2022-07-01 11:43:30|99395.9|99370.9|99402.2|99377.2|99421.7|99384.7|99390.2|99359|77
1656675820000|2022-07-01 11:43:40|99414.7|99364.7|99384.3|99359.3|99414.7|99378.3|99383.6|99346.9|73
1656675830000|2022-07-01 11:43:50|99384.8|99359.8|99376|99351|99404.7|99366.4|99376|99348|52
1656675840000|2022-07-01 11:44:00|99381.6|99356.6|99391.3|99366.3|99401.8|99376.8|99379.7|99354.7|72
1656675850000|2022-07-01 11:44:10|99392.2|99367.2|99385.3|99360.3|99393.1|99368.1|99382.5|99357.5|57
1656675860000|2022-07-01 11:44:20|99385.2|99360.2|99377.1|99352.1|99395.6|99363.7|99371|99342.6|66
1656675870000|2022-07-01 11:44:30|99378.2|99353.2|99378.9|99353.9|99382.5|99357.5|99375.7|99350.7|47
1656675880000|2022-07-01 11:44:40|99380.2|99355.2|99373.6|99348.6|99394.9|99358.4|99372.2|99335.5|64
1656675890000|2022-07-01 11:44:50|99373.3|99348.3|99370.4|99345.4|99373.7|99348.7|99366.2|99341.2|66
1656675900000|2022-07-01 11:45:00|99370.8|99345.8|99358|99333|99371.1|99346.1|99357.8|99332.8|73
1656675910000|2022-07-01 11:45:10|99359|99334|99372.5|99347.5|99390|99348|99358.1|99324.5|69
1656675920000|2022-07-01 11:45:20|99371.4|99346.4|99362.8|99337.8|99373.2|99348.2|99359.7|99334.7|75
1656675930000|2022-07-01 11:45:30|99362.7|99337.7|99369.5|99344.5|99384.6|99346.4|99361.3|99332.1|69
1656675940000|2022-07-01 11:45:40|99369.9|99344.9|99369.2|99344.2|99371|99346|99367.5|99342.5|60
1656675950000|2022-07-01 11:45:50|99369.7|99344.7|99361.1|99336.1|99370.2|99345.2|99359.7|99334.7|68
1656675960000|2022-07-01 11:46:00|99361.3|99336.3|99359.1|99334.1|99373.9|99338.9|99358.4|99320|63
1656675970000|2022-07-01 11:46:10|99371.5|99321.5|99363.3|99338.3|99374.6|99340.6|99355.6|99319.8|76
1656675980000|2022-07-01 11:46:20|99363.4|99338.4|99363|99338|99383.9|99344.3|99362.1|99327.9|56
1656675990000|2022-07-01 11:46:30|99362.7|99337.7|99348.5|99323.5|99362.7|99337.7|99345|99320|71
1656676000000|2022-07-01 11:46:40|99349.3|99324.3|99353.3|99328.3|99365.9|99329.3|99340.2|99306.6|73
1656676010000|2022-07-01 11:46:50|99353|99328|99351|99326|99357.1|99332.1|99333.7|99308.7|72
1656676020000|2022-07-01 11:47:00|99351.5|99326.5|99350.3|99325.3|99362.7|99333.9|99345.9|99312.7|74
1656676030000|2022-07-01 11:47:10|99353.2|99328.2|99351.4|99326.4|99356.4|99331.4|99346.3|99321.3|78
1656676040000|2022-07-01 11:47:20|99354.2|99329.2|99339.7|99314.7|99358.2|99333.2|99336.8|99311.8|74
1656676050000|2022-07-01 11:47:30|99339.5|99314.5|99338.7|99313.7|99342.1|99317.1|99337.6|99312.6|46
1656676060000|2022-07-01 11:47:40|99338.6|99313.6|99332|99307|99340.1|99315.1|99328.6|99303.6|56
1656676070000|2022-07-01 11:47:50|99331.4|99306.4|99340.2|99315.2|99346.4|99319.3|99327.8|99296.4|62
1656676080000|2022-07-01 11:48:00|99340.3|99315.3|99346|99321|99349|99324|99336.7|99311.7|61
1656676090000|2022-07-01 11:48:10|99345.4|99320.4|99338.4|99313.4|99345.4|99320.4|99338.4|99313.4|57
1656676100000|2022-07-01 11:48:20|99337.5|99312.5|99331|99306|99337.5|99312.5|99329.3|99304.3|61
1656676110000|2022-07-01 11:48:30|99330.1|99305.1|99322.8|99297.8|99334|99309|99322.8|99297.8|58
1656676120000|2022-07-01 11:48:40|99322.9|99297.9|99324.7|99299.7|99325.3|99300.3|99318.6|99293.6|58
1656676130000|2022-07-01 11:48:50|99324.6|99299.6|99326.6|99301.6|99327.8|99302.8|99320.5|99295.5|53
1656676140000|2022-07-01 11:49:00|99325.8|99300.8|99324.7|99299.7|99326.7|99301.7|99323.8|99298.8|34
1656676150000|2022-07-01 11:49:10|99324.4|99299.4|99327.4|99302.4|99329.6|99304.6|99321|99296|65
1656676160000|2022-07-01 11:49:20|99327.9|99302.9|99326.9|99301.9|99348.7|99307.3|99315.1|99282.3|67
1656676170000|2022-07-01 11:49:30|99327.1|99302.1|99312.7|99287.7|99327.1|99302.1|99310.5|99285.5|63
1656676180000|2022-07-01 11:49:40|99312.5|99287.5|99316|99291|99321.6|99296.6|99311.4|99286.4|61
1656676190000|2022-07-01 11:49:50|99315.4|99290.4|99351.2|99301.2|99359.4|99309.4|99315.2|99290.2|65
1656676200000|2022-07-01 11:50:00|99355.9|99305.9|99320.2|99295.2|99357.5|99307.9|99319|99288.6|74
1656676210000|2022-07-01 11:50:10|99321.3|99296.3|99303.2|99278.2|99321.3|99296.3|99301.9|99276.9|70
1656676220000|2022-07-01 11:50:20|99302.6|99277.6|99297.8|99272.8|99309.6|99284.6|99297.8|99272.8|66
1656676230000|2022-07-01 11:50:30|99298.6|99273.6|99287.1|99262.1|99355.6|99274.2|99264.6|99225.8|72
1656676240000|2022-07-01 11:50:40|99285.8|99260.8|99283.8|99258.8|99287.2|99262.2|99275.7|99250.7|61
1656676250000|2022-07-01 11:50:50|99281.2|99256.2|99283.2|99258.2|99288|99263|99281.1|99256.1|47
1656676260000|2022-07-01 11:51:00|99280.7|99255.7|99279.2|99254.2|99286|99261|99278.3|99253.3|71
1656676270000|2022-07-01 11:51:10|99279.3|99254.3|99280.2|99255.2|99296.3|99259.5|99259.8|99230.1|72
1656676280000|2022-07-01 11:51:20|99280.7|99255.7|99288.6|99263.6|99298.9|99271.3|99275|99247.2|70
1656676290000|2022-07-01 11:51:30|99286.8|99261.8|99303.6|99253.6|99309.2|99277.6|99269.8|99239.4|73
1656676300000|2022-07-01 11:51:40|99301.3|99251.3|99272.6|99247.6|99301.3|99261.4|99269.8|99244.8|68
1656676310000|2022-07-01 11:51:50|99272.3|99247.3|99271|99246|99278|99253|99270.9|99245.9|66
1656676320000|2022-07-01 11:52:00|99271.3|99246.3|99270.2|99245.2|99271.6|99246.6|99265.4|99240.4|53
1656676330000|2022-07-01 11:52:10|99271.8|99246.8|99264.6|99239.6|99273.3|99248.3|99264.6|99239.6|59
1656676340000|2022-07-01 11:52:20|99266.4|99241.4|99249.7|99224.7|99266.4|99241.4|99243.6|99218.6|66
1656676350000|2022-07-01 11:52:30|99249.2|99224.2|99265.3|99240.3|99266.4|99241.4|99249.2|99224.2|59
1656676360000|2022-07-01 11:52:40|99265.9|99240.9|99257.5|99232.5|99272.5|99247.5|99257.5|99232.5|62
1656676370000|2022-07-01 11:52:50|99255.1|99230.1|99264.9|99239.9|99268|99243|99253.5|99228.5|67
1656676380000|2022-07-01 11:53:00|99265.4|99240.4|99273.5|99248.5|99274.5|99249.5|99265.4|99240.4|69
1656676390000|2022-07-01 11:53:10|99273.7|99248.7|99292.5|99267.5|99292.5|99267.5|99272.6|99247.6|70
1656676400000|2022-07-01 11:53:20|99292.2|99267.2|99293.7|99268.7|99294.8|99269.8|99289.8|99264.8|66
1656676410000|2022-07-01 11:53:30|99294.4|99269.4|99291.8|99266.8|99297.9|99272.9|99291|99266|71
1656676420000|2022-07-01 11:53:40|99290.9|99265.9|99289.9|99264.9|99294.9|99269.9|99276.1|99251.1|67
1656676430000|2022-07-01 11:53:50|99293.3|99268.3|99311|99286|99326.2|99301.2|99293.3|99268.3|75
1656676440000|2022-07-01 11:54:00|99311.1|99286.1|99312.4|99287.4|99316.6|99291.6|99308.3|99283.3|68
1656676450000|2022-07-01 11:54:10|99311.1|99286.1|99316.5|99291.5|99318.2|99293.2|99308|99283|67
1656676460000|2022-07-01 11:54:20|99316.4|99291.4|99317.5|99292.5|99317.7|99292.7|99313.3|99288.3|61
1656676470000|2022-07-01 11:54:30|99317.7|99292.7|99314.5|99289.5|99317.9|99292.9|99311.8|99286.8|48
1656676480000|2022-07-01 11:54:40|99313.9|99288.9|99282.6|99257.6|99313.9|99288.9|99281.2|99256.2|73
1656676490000|2022-07-01 11:54:50|99283.1|99258.1|99286.6|99261.6|99292.2|99267.2|99278.3|99253.3|63
1656676500000|2022-07-01 11:55:00|99287|99262|99297.8|99272.8|99305|99280|99287|99262|73
1656676510000|2022-07-01 11:55:10|99299.7|99274.7|99310.1|99285.1|99323.7|99298.7|99294|99269|73
1656676520000|2022-07-01 11:55:20|99309.9|99284.9|99305.3|99280.3|99317.5|99292.5|99302.5|99277.5|70
1656676530000|2022-07-01 11:55:30|99304.8|99279.8|99325.4|99300.4|99332.3|99307.3|99302.3|99277.3|75
1656676540000|2022-07-01 11:55:40|99325|99300|99318.3|99293.3|99337.7|99312.7|99318.3|99293.3|73
1656676550000|2022-07-01 11:55:50|99319.1|99294.1|99323.1|99298.1|99327|99302|99305.2|99280.2|73
1656676560000|2022-07-01 11:56:00|99322|99297|99327.4|99302.4|99341.7|99316.7|99314.5|99289.5|71
1656676570000|2022-07-01 11:56:10|99326.6|99301.6|99317.5|99292.5|99330.3|99305.3|99304.7|99279.7|71
1656676580000|2022-07-01 11:56:20|99303.7|99278.7|99314.3|99289.3|99327.1|99302.1|99303.7|99278.7|74
1656676590000|2022-07-01 11:56:30|99313.7|99288.7|99299.6|99274.6|99319|99294|99297.8|99272.8|74
1656676600000|2022-07-01 11:56:40|99303.8|99278.8|99316.8|99291.8|99318.2|99293.2|99301.9|99276.9|73
1656676610000|2022-07-01 11:56:50|99318.1|99293.1|99313.4|99288.4|99325.6|99300.6|99305.6|99280.6|75
1656676620000|2022-07-01 11:57:00|99313.7|99288.7|99315.5|99290.5|99320|99295|99304|99279|71
1656676630000|2022-07-01 11:57:10|99316.2|99291.2|99317.1|99292.1|99320.2|99295.2|99301.8|99276.8|67
1656676640000|2022-07-01 11:57:20|99315.6|99290.6|99321.2|99296.2|99321.2|99296.2|99302.9|99277.9|71
1656676650000|2022-07-01 11:57:30|99319.7|99294.7|99313.5|99288.5|99328|99303|99313.5|99288.5|79
1656676660000|2022-07-01 11:57:40|99313.1|99288.1|99296.7|99271.7|99313.1|99288.1|99293.4|99268.4|69
1656676670000|2022-07-01 11:57:50|99295.8|99270.8|99307.5|99282.5|99313.4|99288.4|99281.1|99256.1|69
1656676680000|2022-07-01 11:58:00|99319.6|99294.6|99326.5|99301.5|99328.8|99303.8|99311.4|99286.4|77
1656676690000|2022-07-01 11:58:10|99326.2|99301.2|99339.9|99314.9|99355.8|99330.8|99323|99298|74
1656676700000|2022-07-01 11:58:20|99339.8|99314.8|99334.8|99309.8|99363.1|99338.1|99326.1|99301.1|76
1656676710000|2022-07-01 11:58:30|99334.1|99309.1|99331.8|99306.8|99336.4|99311.4|99319.8|99294.8|74
1656676720000|2022-07-01 11:58:40|99331.9|99306.9|99312.1|99287.1|99332|99307|99311.6|99286.6|73
1656676730000|2022-07-01 11:58:50|99311.6|99286.6|99313.2|99288.2|99318.7|99293.7|99307.7|99282.7|77
1656676740000|2022-07-01 11:59:00|99314|99289|99332.8|99307.8|99336.5|99311.5|99302.3|99277.3|70
1656676750000|2022-07-01 11:59:10|99333.2|99308.2|99305.9|99280.9|99334.3|99309.3|99305|99280|76
1656676760000|2022-07-01 11:59:20|99302|99277|99294.7|99269.7|99306|99281|99292.4|99267.4|70
1656676770000|2022-07-01 11:59:30|99293.4|99268.4|99278.9|99253.9|99297.3|99272.3|99271.8|99246.8|71
1656676780000|2022-07-01 11:59:40|99278.6|99253.6|99269.7|99244.7|99280.9|99255.9|99266.7|99241.7|65
1656676790000|2022-07-01 11:59:50|99269.8|99244.8|99250.5|99225.5|99269.8|99244.8|99245.8|99220.8|74
1656676800000|2022-07-01 12:00:00|99251.2|99226.2|99291.6|99266.6|99380.7|99272.4|99230.8|99205.8|75
1656676810000|2022-07-01 12:00:10|99292.6|99267.6|99322|99297|99344.5|99307.4|99291.9|99263.2|77
1656676820000|2022-07-01 12:00:20|99322.3|99297.3|99300.9|99275.9|99323|99298|99294.7|99269.7|78
1656676830000|2022-07-01 12:00:30|99322.8|99272.8|99326|99301|99372.6|99322.6|99317.2|99272.8|79
1656676840000|2022-07-01 12:00:40|99324.6|99299.6|99314.7|99289.7|99336.7|99311.7|99307.3|99282.3|75
1656676850000|2022-07-01 12:00:50|99314.5|99289.5|99310.3|99285.3|99318.4|99293.4|99309.7|99284.7|69
1656676860000|2022-07-01 12:01:00|99311.4|99286.4|99308.4|99283.4|99313|99288|99306.6|99281.6|71
1656676870000|2022-07-01 12:01:10|99308.2|99283.2|99308.7|99283.7|99311.5|99286.5|99301|99276|74
1656676880000|2022-07-01 12:01:20|99308.5|99283.5|99317.3|99292.3|99319|99294|99305.1|99280.1|67
1656676890000|2022-07-01 12:01:30|99318.4|99293.4|99298.5|99273.5|99318.4|99293.4|99292.4|99267.4|63
1656676900000|2022-07-01 12:01:40|99298.7|99273.7|99297.4|99272.4|99304.2|99279.2|99294.2|99269.2|69
1656676910000|2022-07-01 12:01:50|99297.1|99272.1|99305.3|99280.3|99318.8|99282|99289.3|99262.2|71
1656676920000|2022-07-01 12:02:00|99311.7|99286.7|99328.7|99303.7|99331.2|99306.2|99303.7|99278.7|73
1656676930000|2022-07-01 12:02:10|99328.2|99303.2|99333.1|99308.1|99335|99310|99326.5|99301.5|60
1656676940000|2022-07-01 12:02:20|99333|99308|99327.8|99302.8|99341|99316|99324.2|99299.2|66
1656676950000|2022-07-01 12:02:30|99328.1|99303.1|99317.5|99292.5|99332.9|99307.9|99315.8|99290.8|59
1656676960000|2022-07-01 12:02:40|99318|99293|99327.6|99302.6|99327.6|99302.6|99316|99291|59
1656676970000|2022-07-01 12:02:50|99326.8|99301.8|99323.9|99298.9|99333.6|99308.6|99319.8|99294.8|68
1656676980000|2022-07-01 12:03:00|99322.6|99297.6|99334.8|99309.8|99335.9|99310.9|99321|99296|65
1656676990000|2022-07-01 12:03:10|99334.7|99309.7|99338.4|99313.4|99340.9|99315.9|99334.1|99309.1|66
1656677000000|2022-07-01 12:03:20|99338.7|99313.7|99344.5|99319.5|99344.5|99319.5|99338.2|99313.2|54
1656677010000|2022-07-01 12:03:30|99344.9|99319.9|99342.8|99317.8|99348.2|99323.2|99341.8|99316.8|64
1656677020000|2022-07-01 12:03:40|99343.1|99318.1|99337.7|99312.7|99351.7|99326.7|99337.5|99312.5|59
1656677030000|2022-07-01 12:03:50|99337.9|99312.9|99340.9|99315.9|99342|99317|99335.2|99310.2|53
1656677040000|2022-07-01 12:04:00|99342.6|99317.6|99339.2|99314.2|99342.9|99317.9|99335.1|99310.1|58
1656677050000|2022-07-01 12:04:10|99338.8|99313.8|99338.8|99313.8|99342.5|99317.5|99336.7|99311.7|46
1656677060000|2022-07-01 12:04:20|99338.7|99313.7|99325.5|99300.5|99340.1|99315.1|99323.1|99298.1|61
1656677070000|2022-07-01 12:04:30|99322.2|99297.2|99319.1|99294.1|99323.7|99298.7|99317.7|99292.7|49
1656677080000|2022-07-01 12:04:40|99319.4|99294.4|99293.7|99268.7|99319.7|99294.7|99293.2|99268.2|57
1656677090000|2022-07-01 12:04:50|99292.9|99267.9|99288.1|99263.1|99295.8|99270.8|99287.1|99262.1|53
1656677100000|2022-07-01 12:05:00|99288.2|99263.2|99285.1|99260.1|99291|99266|99285.1|99260.1|46
1656677110000|2022-07-01 12:05:10|99285|99260|99276.1|99251.1|99289.2|99264.2|99274.2|99249.2|69
1656677120000|2022-07-01 12:05:20|99275.8|99250.8|99276.6|99251.6|99278.8|99253.8|99275.6|99250.6|54
1656677130000|2022-07-01 12:05:30|99277.2|99252.2|99275.4|99250.4|99277.4|99252.4|99274.3|99249.3|43
1656677140000|2022-07-01 12:05:40|99275.8|99250.8|99266.6|99241.6|99279.5|99254.5|99261.8|99236.8|63
1656677150000|2022-07-01 12:05:50|99268.3|99243.3|99264.7|99239.7|99268.9|99243.9|99262.2|99237.2|55
1656677160000|2022-07-01 12:06:00|99266.7|99241.7|99280.3|99255.3|99281.6|99256.6|99263.1|99238.1|63
1656677170000|2022-07-01 12:06:10|99279.9|99254.9|99285.6|99260.6|99287.1|99262.1|99279.5|99254.5|66
1656677180000|2022-07-01 12:06:20|99286.6|99261.6|99295.2|99270.2|99300.5|99275.5|99286.2|99261.2|67
1656677190000|2022-07-01 12:06:30|99303.2|99278.2|99286.9|99261.9|99303.2|99278.2|99282.1|99257.1|61
1656677200000|2022-07-01 12:06:40|99287.1|99262.1|99282.3|99257.3|99288.1|99263.1|99276.7|99251.7|57
1656677210000|2022-07-01 12:06:50|99281.6|99256.6|99272.7|99247.7|99283.2|99258.2|99270.5|99245.5|55
1656677220000|2022-07-01 12:07:00|99272.9|99247.9|99283.2|99258.2|99291|99266|99271.2|99246.2|61
1656677230000|2022-07-01 12:07:10|99283.6|99258.6|99275.3|99250.3|99290.7|99265.7|99275.3|99250.3|65
1656677240000|2022-07-01 12:07:20|99273.2|99248.2|99268.4|99243.4|99274.7|99249.7|99267.4|99242.4|61
1656677250000|2022-07-01 12:07:30|99267.4|99242.4|99270.3|99245.3|99271.7|99246.7|99266|99241|58
1656677260000|2022-07-01 12:07:40|99270.8|99245.8|99255|99230|99273.6|99248.6|99253.9|99228.9|65
1656677270000|2022-07-01 12:07:50|99254.9|99229.9|99264.9|99239.9|99270.9|99245.9|99252.7|99227.7|70
1656677280000|2022-07-01 12:08:00|99265.2|99240.2|99262.6|99237.6|99266.7|99241.7|99253.6|99228.6|72
1656677290000|2022-07-01 12:08:10|99262.3|99237.3|99265.3|99240.3|99266.6|99241.6|99260|99235|59
1656677300000|2022-07-01 12:08:20|99262.4|99237.4|99272.8|99247.8|99289.1|99264.1|99260.3|99235.3|63
1656677310000|2022-07-01 12:08:30|99270.3|99245.3|99262.9|99237.9|99274.8|99249.8|99261.2|99236.2|54
1656677320000|2022-07-01 12:08:40|99261.9|99236.9|99247|99222|99262.2|99237.2|99246.5|99221.5|68
1656677330000|2022-07-01 12:08:50|99252.7|99227.7|99248.1|99223.1|99255.6|99230.6|99247|99222|66
1656677340000|2022-07-01 12:09:00|99246.6|99221.6|99266.5|99241.5|99266.5|99241.5|99246.6|99221.6|66
1656677350000|2022-07-01 12:09:10|99266.6|99241.6|99283.8|99258.8|99292.8|99267.8|99266.6|99241.6|61
1656677360000|2022-07-01 12:09:20|99284|99259|99289.8|99264.8|99291.7|99266.7|99283.5|99258.5|52
1656677370000|2022-07-01 12:09:30|99290.4|99265.4|99306|99281|99311|99286|99290|99265|58
1656677380000|2022-07-01 12:09:40|99305.8|99280.8|99321.8|99296.8|99323.3|99298.3|99298.8|99273.8|72
1656677390000|2022-07-01 12:09:50|99321.5|99296.5|99324.8|99299.8|99325.9|99300.9|99318.4|99293.4|64
1656677400000|2022-07-01 12:10:00|99323.9|99298.9|99330.1|99305.1|99332.9|99307.9|99323.5|99298.5|62
1656677410000|2022-07-01 12:10:10|99330.5|99305.5|99333.1|99308.1|99333.1|99308.1|99327.1|99302.1|58
1656677420000|2022-07-01 12:10:20|99332.9|99307.9|99343.6|99318.6|99346.3|99321.3|99330|99305|70
1656677430000|2022-07-01 12:10:30|99343.2|99318.2|99340.8|99315.8|99348.5|99323.5|99335.6|99310.6|70
1656677440000|2022-07-01 12:10:40|99340.6|99315.6|99339.8|99314.8|99342.3|99317.3|99336.9|99311.9|65
1656677450000|2022-07-01 12:10:50|99339|99314|99335.4|99310.4|99341.1|99316.1|99333.8|99308.8|54
1656677460000|2022-07-01 12:11:00|99335.2|99310.2|99329.3|99304.3|99336.7|99311.7|99329.3|99304.3|44
1656677470000|2022-07-01 12:11:10|99330|99305|99329.1|99304.1|99333.5|99308.5|99322.8|99297.8|68
1656677480000|2022-07-01 12:11:20|99333.7|99308.7|99334.4|99309.4|99341.5|99316.5|99331.5|99306.5|53
1656677490000|2022-07-01 12:11:30|99334.5|99309.5|99332.4|99307.4|99335.2|99310.2|99328.8|99303.8|46
1656677500000|2022-07-01 12:11:40|99332.1|99307.1|99331.6|99306.6|99336|99311|99329.9|99304.9|40
1656677510000|2022-07-01 12:11:50|99331.2|99306.2|99340.8|99315.8|99344.5|99319.5|99331.2|99306.2|61
1656677520000|2022-07-01 12:12:00|99341.6|99316.6|99343|99318|99345.9|99320.9|99339.4|99314.4|40
1656677530000|2022-07-01 12:12:10|99342.8|99317.8|99338.9|99313.9|99351.1|99326.1|99333.8|99308.8|63
1656677540000|2022-07-01 12:12:20|99339.9|99314.9|99350.3|99325.3|99353.7|99328.7|99339.9|99314.9|67
1656677550000|2022-07-01 12:12:30|99349.8|99324.8|99342.8|99317.8|99349.8|99324.8|99341.7|99316.7|45
1656677560000|2022-07-01 12:12:40|99342.5|99317.5|99337.8|99312.8|99342.5|99317.5|99335.8|99310.8|42
1656677570000|2022-07-01 12:12:50|99337.5|99312.5|99339.2|99314.2|99345.4|99320.4|99337.3|99312.3|62
1656677580000|2022-07-01 12:13:00|99340.3|99315.3|99340.5|99315.5|99342.1|99317.1|99337.7|99312.7|54
1656677590000|2022-07-01 12:13:10|99340.6|99315.6|99354.9|99329.9|99362.7|99337.7|99339.9|99314.9|59
1656677600000|2022-07-01 12:13:20|99355|99330|99353.5|99328.5|99355|99330|99347.9|99322.9|70
1656677610000|2022-07-01 12:13:30|99353.2|99328.2|99381.8|99356.8|99381.8|99356.8|99350.2|99325.2|69
1656677620000|2022-07-01 12:13:40|99381.9|99356.9|99378.4|99353.4|99384.9|99359.9|99377.8|99352.8|64
1656677630000|2022-07-01 12:13:50|99382|99357|99395.4|99370.4|99395.6|99370.6|99380.8|99355.8|61
1656677640000|2022-07-01 12:14:00|99396|99371|99431.7|99406.7|99431.7|99406.7|99396|99371|64
1656677650000|2022-07-01 12:14:10|99436.3|99411.3|99439.2|99414.2|99440.6|99415.6|99432|99407|69
1656677660000|2022-07-01 12:14:20|99438.5|99413.5|99446.2|99421.2|99448|99423|99438.3|99413.3|51
1656677670000|2022-07-01 12:14:30|99446.5|99421.5|99444.4|99419.4|99459.2|99434.2|99441.1|99416.1|69
1656677680000|2022-07-01 12:14:40|99444.2|99419.2|99436.1|99411.1|99446.9|99421.9|99434.7|99409.7|63
1656677690000|2022-07-01 12:14:50|99438.1|99413.1|99444.8|99419.8|99445.3|99420.3|99436.2|99411.2|65
1656677700000|2022-07-01 12:15:00|99445.4|99420.4|99433.2|99408.2|99450.4|99423.8|99430.5|99400.4|71
1656677710000|2022-07-01 12:15:10|99435.2|99410.2|99439.8|99414.8|99442.6|99417.6|99430.9|99405.9|69
1656677720000|2022-07-01 12:15:20|99440.1|99415.1|99442.6|99417.6|99453.8|99421.7|99437.5|99403.8|66
1656677730000|2022-07-01 12:15:30|99443.9|99418.9|99446.9|99421.9|99448.3|99423.3|99432.5|99407.5|70
1656677740000|2022-07-01 12:15:40|99448.1|99423.1|99441.6|99416.6|99451.6|99426.6|99441.6|99416.6|66
1656677750000|2022-07-01 12:15:50|99441.4|99416.4|99451.1|99426.1|99454.8|99429.8|99433.5|99408.5|65
1656677760000|2022-07-01 12:16:00|99451.5|99426.5|99473|99448|99473.2|99448.2|99450.9|99425.9|68
1656677770000|2022-07-01 12:16:10|99472.1|99447.1|99466.5|99441.5|99473.7|99448.7|99462.2|99437.2|52
1656677780000|2022-07-01 12:16:20|99465.5|99440.5|99473.6|99448.6|99474|99449|99464.1|99439.1|58
1656677790000|2022-07-01 12:16:30|99472.9|99447.9|99466.1|99441.1|99478.2|99453.2|99466.1|99441.1|55
1656677800000|2022-07-01 12:16:40|99466.3|99441.3|99459.8|99434.8|99467.7|99442.7|99459.2|99434.2|58
1656677810000|2022-07-01 12:16:50|99458.9|99433.9|99453.7|99428.7|99460.6|99435.6|99451.9|99426.9|62
1656677820000|2022-07-01 12:17:00|99453.6|99428.6|99448.6|99423.6|99455.6|99430.6|99446.7|99421.7|64
1656677830000|2022-07-01 12:17:10|99449.2|99424.2|99432.9|99407.9|99449.8|99424.8|99430.9|99405.9|72
1656677840000|2022-07-01 12:17:20|99434.6|99409.6|99423.8|99398.8|99434.6|99409.6|99422|99397|73
1656677850000|2022-07-01 12:17:30|99423.3|99398.3|99440.5|99415.5|99444.3|99419.3|99421.2|99396.2|66
1656677860000|2022-07-01 12:17:40|99441.7|99416.7|99457.8|99432.8|99459.5|99434.5|99440.1|99415.1|71
1656677870000|2022-07-01 12:17:50|99458|99433|99461.2|99436.2|99462.1|99437.1|99457.1|99432.1|51
1656677880000|2022-07-01 12:18:00|99460.6|99435.6|99461.4|99436.4|99463.1|99438.1|99457|99432|53
1656677890000|2022-07-01 12:18:10|99461.1|99436.1|99466.1|99441.1|99471.5|99446.5|99460|99435|55
1656677900000|2022-07-01 12:18:20|99468.2|99443.2|99451.6|99426.6|99475.7|99450.7|99447.2|99422.2|69
1656677910000|2022-07-01 12:18:30|99449.7|99424.7|99457.3|99432.3|99461|99436|99449.5|99424.5|67
1656677920000|2022-07-01 12:18:40|99459.8|99434.8|99454.5|99429.5|99459.8|99434.8|99449.3|99424.3|66
1656677930000|2022-07-01 12:18:50|99454.6|99429.6|99448.1|99423.1|99455.2|99430.2|99443.2|99418.2|61
1656677940000|2022-07-01 12:19:00|99447.5|99422.5|99450.5|99425.5|99451.1|99426.1|99443.7|99418.7|68
1656677950000|2022-07-01 12:19:10|99450.8|99425.8|99450.7|99425.7|99453.3|99428.3|99448|99423|53
1656677960000|2022-07-01 12:19:20|99452.9|99427.9|99467.7|99442.7|99469.2|99444.2|99450.6|99425.6|64
1656677970000|2022-07-01 12:19:30|99467.3|99442.3|99473.1|99448.1|99474|99449|99463.5|99438.5|55
1656677980000|2022-07-01 12:19:40|99473.7|99448.7|99478.3|99453.3|99478.6|99453.6|99469.1|99444.1|66
1656677990000|2022-07-01 12:19:50|99480.2|99455.2|99481.2|99456.2|99484.2|99459.2|99473.7|99448.7|66
1656678000000|2022-07-01 12:20:00|99486.6|99461.6|99486.7|99461.7|99493.5|99468.5|99478.5|99453.5|72
1656678010000|2022-07-01 12:20:10|99485.4|99460.4|99485.9|99460.9|99490.9|99465.9|99478.8|99453.8|74
1656678020000|2022-07-01 12:20:20|99486.4|99461.4|99491.5|99466.5|99492.1|99467.1|99480.3|99455.3|68
1656678030000|2022-07-01 12:20:30|99491.1|99466.1|99484.1|99459.1|99494.9|99469.9|99479.7|99454.7|70
1656678040000|2022-07-01 12:20:40|99483.8|99458.8|99476.4|99451.4|99488|99463|99475.3|99450.3|66
1656678050000|2022-07-01 12:20:50|99476.1|99451.1|99443.1|99418.1|99476.1|99451.1|99437.3|99399.2|70
1656678060000|2022-07-01 12:21:00|99443.7|99418.7|99442.3|99417.3|99447.6|99422.6|99439.9|99414.9|71
1656678070000|2022-07-01 12:21:10|99444.5|99419.5|99437.4|99412.4|99444.5|99419.5|99436.3|99411.3|67
1656678080000|2022-07-01 12:21:20|99436.9|99411.9|99430|99405|99439.2|99414.2|99430|99405|60
1656678090000|2022-07-01 12:21:30|99427.9|99402.9|99432.4|99407.4|99438.7|99413.7|99425.9|99400.9|64
1656678100000|2022-07-01 12:21:40|99431.7|99406.7|99423.4|99398.4|99432.7|99407.7|99422.5|99397.5|79
1656678110000|2022-07-01 12:21:50|99423.7|99398.7|99430.2|99405.2|99434.9|99409.9|99421.5|99396.5|69
1656678120000|2022-07-01 12:22:00|99430.1|99405.1|99451.2|99426.2|99451.8|99426.8|99428.4|99403.4|65
1656678130000|2022-07-01 12:22:10|99452.9|99427.9|99462.6|99437.6|99467.7|99442.7|99450|99425|71
1656678140000|2022-07-01 12:22:20|99463.3|99438.3|99447.1|99422.1|99463.3|99438.3|99445.8|99420.8|73
1656678150000|2022-07-01 12:22:30|99448.6|99423.6|99475.6|99450.6|99475.6|99450.6|99445.7|99420.7|69
1656678160000|2022-07-01 12:22:40|99475.7|99450.7|99472.2|99447.2|99479|99454|99467.4|99442.4|63
1656678170000|2022-07-01 12:22:50|99470|99445|99482.7|99457.7|99484.9|99459.9|99470|99445|62
1656678180000|2022-07-01 12:23:00|99482.5|99457.5|99471.6|99446.6|99482.5|99457.5|99470|99445|63
1656678190000|2022-07-01 12:23:10|99472|99447|99504.2|99479.2|99506.9|99481.9|99469.8|99444.8|71
1656678200000|2022-07-01 12:23:20|99503|99478|99495.3|99470.3|99506.7|99481.7|99495.3|99470.3|77
1656678210000|2022-07-01 12:23:30|99494.8|99469.8|99509.2|99484.2|99510.4|99485.4|99490.8|99465.8|65
1656678220000|2022-07-01 12:23:40|99508.4|99483.4|99527.9|99502.9|99529|99504|99508|99483|58
1656678230000|2022-07-01 12:23:50|99527.8|99502.8|99544.6|99519.6|99564.2|99527.5|99526.5|99501.5|72
1656678240000|2022-07-01 12:24:00|99543.4|99518.4|99540.3|99515.3|99564.7|99523|99530.8|99501.5|74
1656678250000|2022-07-01 12:24:10|99541.1|99516.1|99526.5|99501.5|99546.6|99521.6|99526.5|99501.5|72
1656678260000|2022-07-01 12:24:20|99527|99502|99538.7|99513.7|99564.6|99522|99525.9|99500.9|68
1656678270000|2022-07-01 12:24:30|99539.4|99514.4|99537.4|99512.4|99540.9|99515.9|99525.7|99500.7|59
1656678280000|2022-07-01 12:24:40|99537|99512|99548.8|99523.8|99549.9|99524.9|99532.9|99507.9|71
1656678290000|2022-07-01 12:24:50|99551.2|99526.2|99539.9|99514.9|99551.2|99526.2|99538.8|99513.8|65
1656678300000|2022-07-01 12:25:00|99540.4|99515.4|99542.4|99492.4|99546.6|99516.8|99523.8|99477.6|70
1656678310000|2022-07-01 12:25:10|99541.2|99491.2|99538.9|99513.9|99541.8|99515.6|99526.8|99489.9|74
1656678320000|2022-07-01 12:25:20|99538.6|99513.6|99538.3|99513.3|99562.5|99529.3|99537.3|99508.1|66
1656678330000|2022-07-01 12:25:30|99538.1|99513.1|99552.7|99527.7|99554.5|99529.5|99531.3|99506.3|73
1656678340000|2022-07-01 12:25:40|99552.8|99527.8|99553|99528|99560.5|99535.5|99552.1|99527.1|60
1656678350000|2022-07-01 12:25:50|99553.3|99528.3|99556.1|99531.1|99560.7|99535.7|99551.5|99526.5|58
1656678360000|2022-07-01 12:26:00|99554.9|99529.9|99552.7|99527.7|99566.7|99531.5|99543.8|99510.9|69
1656678370000|2022-07-01 12:26:10|99553.7|99528.7|99566.6|99541.6|99566.6|99541.6|99551.9|99526.9|69
1656678380000|2022-07-01 12:26:20|99569.6|99544.6|99559.1|99534.1|99569.6|99544.6|99556.7|99531.7|64
1656678390000|2022-07-01 12:26:30|99559.4|99534.4|99548.5|99523.5|99560.9|99535.9|99545.8|99520.8|71
1656678400000|2022-07-01 12:26:40|99548.4|99523.4|99533.2|99508.2|99549|99524|99527.3|99502.3|58
1656678410000|2022-07-01 12:26:50|99533.4|99508.4|99543.4|99518.4|99543.9|99518.9|99524.5|99499.5|69
1656678420000|2022-07-01 12:27:00|99543.3|99518.3|99550|99525|99561.1|99536.1|99540.9|99515.9|57
1656678430000|2022-07-01 12:27:10|99551|99526|99553.9|99528.9|99557|99532|99550.9|99525.9|70
1656678440000|2022-07-01 12:27:20|99554|99529|99548.2|99523.2|99554.6|99529.6|99545.7|99520.7|57
1656678450000|2022-07-01 12:27:30|99548|99523|99530|99505|99548|99523|99528.6|99503.6|62
1656678460000|2022-07-01 12:27:40|99529.4|99504.4|99528.8|99503.8|99531.2|99506.2|99528.7|99503.7|44
1656678470000|2022-07-01 12:27:50|99529|99504|99537.9|99512.9|99538|99513|99526.9|99501.9|60
1656678480000|2022-07-01 12:28:00|99538.6|99513.6|99549|99524|99552.5|99527.5|99535.4|99510.4|66
1656678490000|2022-07-01 12:28:10|99549.3|99524.3|99541.1|99516.1|99554.7|99529.7|99537.1|99512.1|58
1656678500000|2022-07-01 12:28:20|99541.5|99516.5|99539.4|99514.4|99542.9|99517.9|99533.2|99508.2|58
1656678510000|2022-07-01 12:28:30|99542.1|99517.1|99548.9|99523.9|99549.7|99524.7|99539.2|99514.2|63
1656678520000|2022-07-01 12:28:40|99548.3|99523.3|99539.3|99514.3|99553.9|99528.9|99537.1|99512.1|63
1656678530000|2022-07-01 12:28:50|99538.1|99513.1|99540.4|99515.4|99542.6|99517.6|99530.8|99505.8|66
1656678540000|2022-07-01 12:29:00|99540.3|99515.3|99532.6|99507.6|99540.3|99515.3|99525.6|99500.6|66
1656678550000|2022-07-01 12:29:10|99532.1|99507.1|99534.7|99509.7|99536.2|99511.2|99525.6|99500.6|53
1656678560000|2022-07-01 12:29:20|99534.5|99509.5|99538.9|99513.9|99539.9|99514.9|99527.5|99502.5|68
1656678570000|2022-07-01 12:29:30|99539.4|99514.4|99531.6|99506.6|99539.4|99514.4|99531.4|99506.4|52
1656678580000|2022-07-01 12:29:40|99531.5|99506.5|99532.9|99507.9|99537.3|99512.3|99531.2|99506.2|58
1656678590000|2022-07-01 12:29:50|99534.2|99509.2|99538.2|99513.2|99538.5|99513.5|99522.3|99497.3|54
1656678600000|2022-07-01 12:30:00|99536.7|99511.7|99521.7|99496.7|99538|99513|99521.7|99496.7|58
1656678610000|2022-07-01 12:30:10|99522.5|99497.5|99544.5|99519.5|99557.8|99520.9|99522.5|99497.5|72
1656678620000|2022-07-01 12:30:20|99544|99519|99532|99507|99544|99519|99530.7|99505.7|68
1656678630000|2022-07-01 12:30:30|99532.2|99507.2|99528.8|99503.8|99535.8|99510.8|99527.5|99502.5|64
1656678640000|2022-07-01 12:30:40|99529|99504|99542|99517|99543.9|99518.9|99528|99503|57
1656678650000|2022-07-01 12:30:50|99542.3|99517.3|99547.5|99522.5|99552.7|99522.5|99536.8|99500.4|57
1656678660000|2022-07-01 12:31:00|99547.3|99522.3|99543.4|99518.4|99566.9|99527.8|99538.2|99513.2|72
1656678670000|2022-07-01 12:31:10|99544.2|99519.2|99540.3|99515.3|99557.8|99526.4|99534.2|99507.2|76
1656678680000|2022-07-01 12:31:20|99540.5|99515.5|99549.5|99524.5|99552|99527|99540.5|99515.5|65
1656678690000|2022-07-01 12:31:30|99548.3|99523.3|99545.1|99520.1|99558.3|99533.3|99545.1|99520.1|54
1656678700000|2022-07-01 12:31:40|99544|99519|99537.2|99512.2|99551.2|99520.3|99535|99501.2|65
1656678710000|2022-07-01 12:31:50|99537.4|99512.4|99542.3|99517.3|99546.5|99521.5|99533.8|99508.8|62
1656678720000|2022-07-01 12:32:00|99542.2|99517.2|99524.8|99499.8|99542.2|99517.2|99522.9|99497.9|68
1656678730000|2022-07-01 12:32:10|99524.7|99499.7|99536.7|99511.7|99539.2|99514.2|99524.3|99499.3|59
1656678740000|2022-07-01 12:32:20|99538.2|99513.2|99527.2|99502.2|99538.6|99513.6|99520.2|99495.2|58
1656678750000|2022-07-01 12:32:30|99525.5|99500.5|99535.2|99510.2|99535.2|99510.2|99520.5|99495.5|62
1656678760000|2022-07-01 12:32:40|99536.6|99511.6|99534.6|99484.6|99544.4|99513|99520.3|99484.6|76
1656678770000|2022-07-01 12:32:50|99535.2|99485.2|99495.4|99470.4|99535.2|99498.9|99492.5|99467.5|69
1656678780000|2022-07-01 12:33:00|99495.1|99470.1|99484|99459|99500|99475|99480.1|99455.1|76
1656678790000|2022-07-01 12:33:10|99483|99458|99476.7|99451.7|99485.4|99460.4|99473.2|99448.2|70
1656678800000|2022-07-01 12:33:20|99478.3|99453.3|99483.3|99458.3|99494.8|99469.8|99476.6|99451.6|71
1656678810000|2022-07-01 12:33:30|99483.6|99458.6|99470.7|99445.7|99485.4|99460.4|99469.6|99444.6|69
1656678820000|2022-07-01 12:33:40|99469.8|99444.8|99478|99453|99486.9|99461.9|99468.8|99443.8|75
1656678830000|2022-07-01 12:33:50|99475.9|99450.9|99493.2|99468.2|99493.2|99468.2|99470.9|99445.9|65
1656678840000|2022-07-01 12:34:00|99492.4|99467.4|99487.8|99462.8|99493.5|99468.5|99482.2|99457.2|63
1656678850000|2022-07-01 12:34:10|99489.2|99464.2|99473.8|99448.8|99493.4|99464.2|99473.8|99443.4|72
1656678860000|2022-07-01 12:34:20|99474.4|99449.4|99472.3|99447.3|99475|99450|99469.5|99444.5|56
1656678870000|2022-07-01 12:34:30|99472.8|99447.8|99478.5|99453.5|99479.1|99454.1|99471.2|99446.2|55
1656678880000|2022-07-01 12:34:40|99478.1|99453.1|99482|99457|99486.8|99461.8|99477.2|99452.2|70
1656678890000|2022-07-01 12:34:50|99482.2|99457.2|99477.9|99452.9|99482.2|99457.2|99474.4|99449.4|53
1656678900000|2022-07-01 12:35:00|99478.3|99453.3|99484.5|99459.5|99484.5|99459.5|99476.5|99451.5|60
1656678910000|2022-07-01 12:35:10|99483.7|99458.7|99481.7|99456.7|99486.2|99461.2|99481.7|99456.7|64
1656678920000|2022-07-01 12:35:20|99480.6|99455.6|99483.2|99458.2|99486.4|99461.4|99479.9|99454.9|49
1656678930000|2022-07-01 12:35:30|99483.3|99458.3|99487.9|99462.9|99487.9|99462.9|99477.1|99452.1|65
1656678940000|2022-07-01 12:35:40|99487.7|99462.7|99488.3|99463.3|99490.6|99465.6|99485.2|99460.2|67
1656678950000|2022-07-01 12:35:50|99487.9|99462.9|99489.7|99464.7|99491.4|99466.4|99485|99460|67
1656678960000|2022-07-01 12:36:00|99488.9|99463.9|99485.2|99460.2|99490.1|99465.1|99485.2|99460.2|48
1656678970000|2022-07-01 12:36:10|99487.6|99462.6|99504.2|99479.2|99508.3|99483.3|99487.6|99462.6|67
1656678980000|2022-07-01 12:36:20|99505.8|99480.8|99498.9|99473.9|99505.8|99480.8|99495.5|99470.5|69
1656678990000|2022-07-01 12:36:30|99498.8|99473.8|99494.8|99469.8|99500.8|99475.8|99494.4|99469.4|56
1656679000000|2022-07-01 12:36:40|99495.8|99470.8|99497.2|99472.2|99498.4|99473.4|99495|99470|55
1656679010000|2022-07-01 12:36:50|99497.4|99472.4|99500.9|99475.9|99507.2|99482.2|99495.5|99470.5|54
1656679020000|2022-07-01 12:37:00|99502.6|99477.6|99505.2|99480.2|99510.6|99485.6|99497.8|99472.8|63
1656679030000|2022-07-01 12:37:10|99505.3|99480.3|99497.4|99472.4|99507.1|99482.1|99492.2|99467.2|66
1656679040000|2022-07-01 12:37:20|99497.2|99472.2|99511.8|99486.8|99514.2|99489.2|99495.6|99470.6|69
1656679050000|2022-07-01 12:37:30|99512.9|99487.9|99524.2|99499.2|99524.2|99499.2|99512.9|99487.9|62
1656679060000|2022-07-01 12:37:40|99528.7|99503.7|99532.2|99507.2|99533.8|99508.8|99527.2|99502.2|64
1656679070000|2022-07-01 12:37:50|99532.4|99507.4|99547.1|99522.1|99547.1|99522.1|99530.2|99505.2|60
1656679080000|2022-07-01 12:38:00|99547|99522|99547.6|99522.6|99552.3|99527.3|99546.5|99521.5|57
1656679090000|2022-07-01 12:38:10|99547.4|99522.4|99541.3|99516.3|99554.4|99529.4|99541|99516|57
1656679100000|2022-07-01 12:38:20|99540.3|99515.3|99538.8|99513.8|99546.2|99521.2|99538.8|99513.8|63
1656679110000|2022-07-01 12:38:30|99539.8|99514.8|99544.1|99519.1|99544.2|99519.2|99533.6|99508.6|63
1656679120000|2022-07-01 12:38:40|99543.4|99518.4|99542|99517|99547.2|99522.2|99537.2|99512.2|61
1656679130000|2022-07-01 12:38:50|99540.7|99515.7|99541.5|99516.5|99541.5|99516.5|99531.9|99506.9|69
1656679140000|2022-07-01 12:39:00|99539.5|99514.5|99494.8|99469.8|99542.1|99517.1|99492.6|99467.6|75
1656679150000|2022-07-01 12:39:10|99495.3|99470.3|99495.3|99470.3|99496.4|99471.4|99491.6|99466.6|57
1656679160000|2022-07-01 12:39:20|99497.1|99472.1|99493.5|99468.5|99500.8|99475.8|99493.5|99468.5|67
1656679170000|2022-07-01 12:39:30|99494.2|99469.2|99483.6|99458.6|99500.4|99475.4|99481.4|99456.4|69
1656679180000|2022-07-01 12:39:40|99483.7|99458.7|99480.7|99455.7|99489.7|99464.7|99476|99451|74
1656679190000|2022-07-01 12:39:50|99480.6|99455.6|99482.5|99457.5|99490.1|99465.1|99475.1|99450.1|60
1656679200000|2022-07-01 12:40:00|99483.4|99458.4|99480.5|99455.5|99485|99460|99475.4|99450.4|65
1656679210000|2022-07-01 12:40:10|99479.9|99454.9|99486.6|99461.6|99488.3|99463.3|99478.7|99453.7|50
1656679220000|2022-07-01 12:40:20|99486.1|99461.1|99491.9|99466.9|99505|99480|99484.9|99459.9|70
1656679230000|2022-07-01 12:40:30|99491.3|99466.3|99499.1|99474.1|99505.8|99480.8|99491.3|99466.3|69
1656679240000|2022-07-01 12:40:40|99499|99474|99487.2|99462.2|99500.5|99475.5|99487.2|99462.2|57
1656679250000|2022-07-01 12:40:50|99486.9|99461.9|99485.5|99460.5|99487.4|99462.4|99483.6|99458.6|56
1656679260000|2022-07-01 12:41:00|99485.8|99460.8|99504.5|99479.5|99511.9|99482|99484.7|99456.5|70
1656679270000|2022-07-01 12:41:10|99504.6|99479.6|99501.6|99476.6|99505.6|99480.6|99494.8|99469.8|62
1656679280000|2022-07-01 12:41:20|99501.8|99476.8|99492.6|99467.6|99503.8|99478.8|99490.5|99465.5|64
1656679290000|2022-07-01 12:41:30|99491.2|99466.2|99506.7|99481.7|99521.8|99490.6|99490|99465|72
1656679300000|2022-07-01 12:41:40|99505.1|99480.1|99493|99468|99506.1|99481.1|99492|99467|67
1656679310000|2022-07-01 12:41:50|99491.9|99466.9|99486.6|99461.6|99496.7|99471.7|99485.6|99460.6|66
1656679320000|2022-07-01 12:42:00|99488.4|99463.4|99494.9|99469.9|99516.5|99475.8|99484.2|99454.7|66
1656679330000|2022-07-01 12:42:10|99494.8|99469.8|99495|99470|99499.5|99474.5|99493.6|99468.6|58
1656679340000|2022-07-01 12:42:20|99495.5|99470.5|99495.6|99470.6|99501.2|99476.2|99491.6|99466.6|61
1656679350000|2022-07-01 12:42:30|99495.1|99470.1|99491.8|99466.8|99495.1|99470.1|99487|99462|63
1656679360000|2022-07-01 12:42:40|99491.7|99466.7|99483.1|99458.1|99493|99468|99483|99458|53
1656679370000|2022-07-01 12:42:50|99483.6|99458.6|99478.7|99453.7|99484.9|99459.9|99477.8|99452.8|56
1656679380000|2022-07-01 12:43:00|99478.2|99453.2|99488|99463|99488.4|99463.4|99478.2|99453.2|44
1656679390000|2022-07-01 12:43:10|99488.3|99463.3|99491.3|99466.3|99504.1|99466.7|99482.8|99453|63
1656679400000|2022-07-01 12:43:20|99491.7|99466.7|99490.4|99465.4|99493.6|99468.6|99485.2|99460.2|67
1656679410000|2022-07-01 12:43:30|99488.9|99463.9|99489.2|99464.2|99492|99467|99488.5|99463.5|58
1656679420000|2022-07-01 12:43:40|99489|99464|99484.5|99459.5|99490.5|99465.5|99482.9|99457.9|65
1656679430000|2022-07-01 12:43:50|99484.4|99459.4|99483.3|99458.3|99486.1|99461.1|99481.8|99456.8|47
1656679440000|2022-07-01 12:44:00|99483.5|99458.5|99485.3|99460.3|99487|99462|99481.1|99456.1|56
1656679450000|2022-07-01 12:44:10|99485.4|99460.4|99486.4|99461.4|99502.5|99468.1|99482.2|99450|64
1656679460000|2022-07-01 12:44:20|99485.8|99460.8|99480.1|99455.1|99488.5|99463.5|99479.1|99454.1|56
1656679470000|2022-07-01 12:44:30|99483.3|99458.3|99481.4|99456.4|99484.6|99459.6|99479.8|99454.8|54
1656679480000|2022-07-01 12:44:40|99480.5|99455.5|99482|99457|99488.4|99463.4|99479.2|99454.2|62
1656679490000|2022-07-01 12:44:50|99483.6|99458.6|99480.4|99455.4|99483.7|99458.7|99479.7|99454.7|57
1656679500000|2022-07-01 12:45:00|99480|99455|99480|99455|99497.8|99460.5|99478.1|99447.8|53
1656679510000|2022-07-01 12:45:10|99482.1|99457.1|99480.4|99455.4|99482.2|99457.2|99480.1|99455.1|46
1656679520000|2022-07-01 12:45:20|99480.5|99455.5|99484.1|99459.1|99486.5|99461.5|99479.1|99454.1|50
1656679530000|2022-07-01 12:45:30|99483.9|99458.9|99482|99457|99485.4|99460.4|99479.9|99454.9|49
1656679540000|2022-07-01 12:45:40|99479.3|99454.3|99488.4|99463.4|99492.8|99467.8|99479|99454|57
1656679550000|2022-07-01 12:45:50|99488.5|99463.5|99488.1|99463.1|99492.5|99467.5|99482|99457|67
1656679560000|2022-07-01 12:46:00|99488.5|99463.5|99503.5|99478.5|99522.3|99480.4|99486.4|99461.4|74
1656679570000|2022-07-01 12:46:10|99504.6|99479.6|99497.4|99472.4|99510.1|99485.1|99497.4|99472.4|70
1656679580000|2022-07-01 12:46:20|99497.5|99472.5|99490.4|99465.4|99500|99475|99490.3|99465.3|71
1656679590000|2022-07-01 12:46:30|99491|99466|99489.8|99464.8|99491.7|99466.7|99487.1|99462.1|64
1656679600000|2022-07-01 12:46:40|99489.2|99464.2|99495.9|99470.9|99495.9|99470.9|99489.1|99464.1|59
1656679610000|2022-07-01 12:46:50|99495.6|99470.6|99491.9|99466.9|99497.3|99472.3|99491.1|99466.1|43
1656679620000|2022-07-01 12:47:00|99491.8|99466.8|99491.4|99466.4|99492.3|99467.3|99486.9|99461.9|57
1656679630000|2022-07-01 12:47:10|99490.7|99465.7|99494|99469|99495|99470|99488.3|99463.3|40
1656679640000|2022-07-01 12:47:20|99493.7|99468.7|99491.7|99466.7|99497.8|99472.8|99488.4|99463.4|64
1656679650000|2022-07-01 12:47:30|99490.9|99465.9|99494.4|99469.4|99501.1|99476.1|99490.9|99465.9|47
1656679660000|2022-07-01 12:47:40|99494.2|99469.2|99504|99479|99504|99479|99492.3|99467.3|46
1656679670000|2022-07-01 12:47:50|99503.6|99478.6|99493.3|99468.3|99503.6|99478.6|99491.1|99466.1|69
1656679680000|2022-07-01 12:48:00|99494.7|99469.7|99501.3|99476.3|99503.2|99478.2|99493.6|99468.6|51
1656679690000|2022-07-01 12:48:10|99501.6|99476.6|99502.1|99477.1|99502.1|99477.1|99497.1|99472.1|62
1656679700000|2022-07-01 12:48:20|99506|99481|99507.5|99482.5|99512.5|99487.5|99505|99480|66
1656679710000|2022-07-01 12:48:30|99506.4|99481.4|99503.8|99478.8|99506.6|99481.6|99499.1|99474.1|57
1656679720000|2022-07-01 12:48:40|99505.2|99480.2|99501.2|99476.2|99508.1|99483.1|99498.4|99473.4|53
1656679730000|2022-07-01 12:48:50|99501.4|99476.4|99498.6|99473.6|99508.7|99483.7|99489.6|99464.6|61
1656679740000|2022-07-01 12:49:00|99497.9|99472.9|99491.8|99466.8|99498.8|99473.8|99491.4|99466.4|57
1656679750000|2022-07-01 12:49:10|99492|99467|99496.2|99471.2|99497.8|99472.8|99492|99467|44
1656679760000|2022-07-01 12:49:20|99496.9|99471.9|99501.9|99476.9|99521.1|99482.4|99493.7|99468.7|59
1656679770000|2022-07-01 12:49:30|99502.1|99477.1|99508.4|99483.4|99515.9|99490.9|99502.1|99477.1|69
1656679780000|2022-07-01 12:49:40|99508.3|99483.3|99507.5|99482.5|99519.9|99494.9|99507.5|99482.5|65
1656679790000|2022-07-01 12:49:50|99507.3|99482.3|99493.7|99468.7|99515.5|99490.5|99490.9|99465.9|67
1656679800000|2022-07-01 12:50:00|99493.3|99468.3|99478.9|99453.9|99494.8|99469.8|99477.5|99452.5|60
1656679810000|2022-07-01 12:50:10|99479.1|99454.1|99472.7|99447.7|99481.2|99456.2|99469.4|99444.4|66
1656679820000|2022-07-01 12:50:20|99471.8|99446.8|99478.7|99453.7|99480.2|99455.2|99470.4|99445.4|57
1656679830000|2022-07-01 12:50:30|99479.4|99454.4|99484.4|99459.4|99491|99466|99476.2|99451.2|66
1656679840000|2022-07-01 12:50:40|99485.1|99460.1|99482.4|99457.4|99486.1|99461.1|99477.1|99452.1|60
1656679850000|2022-07-01 12:50:50|99481.5|99456.5|99479.1|99454.1|99484.4|99459.4|99474.5|99449.5|57
1656679860000|2022-07-01 12:51:00|99479.5|99454.5|99504.6|99479.6|99528.1|99492.3|99477.5|99452.5|65
1656679870000|2022-07-01 12:51:10|99508.9|99483.9|99511.8|99486.8|99518.7|99493.7|99506.4|99481.4|73
1656679880000|2022-07-01 12:51:20|99514.9|99489.9|99525.4|99500.4|99525.4|99500.4|99510.1|99485.1|54
1656679890000|2022-07-01 12:51:30|99523.3|99498.3|99527|99502|99532.4|99507.4|99522.1|99497.1|62
1656679900000|2022-07-01 12:51:40|99526.1|99501.1|99563.3|99538.3|99565.1|99540.1|99525.5|99500.5|63
1656679910000|2022-07-01 12:51:50|99562|99537|99575.1|99550.1|99583.1|99558.1|99552.3|99527.3|72
1656679920000|2022-07-01 12:52:00|99575.2|99550.2|99570.9|99545.9|99575.2|99550.2|99565.4|99540.4|72
1656679930000|2022-07-01 12:52:10|99570.5|99545.5|99606.3|99581.3|99625.1|99599.5|99567.5|99542.5|76
1656679940000|2022-07-01 12:52:20|99605.8|99580.8|99623.8|99598.8|99628|99598.8|99595.1|99570.1|73
1656679950000|2022-07-01 12:52:30|99624.2|99599.2|99597.4|99572.4|99625.9|99600.9|99597.4|99572.4|77
1656679960000|2022-07-01 12:52:40|99597.5|99572.5|99594.7|99569.7|99611.9|99586.9|99591.4|99560.1|70
1656679970000|2022-07-01 12:52:50|99594.1|99569.1|99577.3|99552.3|99607|99574.6|99577.3|99552.3|69
1656679980000|2022-07-01 12:53:00|99574.7|99549.7|99553|99528|99577.3|99552.3|99551.3|99526.3|74
1656679990000|2022-07-01 12:53:10|99557.5|99532.5|99552.4|99527.4|99559.8|99534.8|99548.1|99523.1|67
1656680000000|2022-07-01 12:53:20|99552.6|99527.6|99490.4|99465.4|99554.3|99529.3|99490.4|99465.4|76
1656680010000|2022-07-01 12:53:30|99491.1|99466.1|99481|99456|99491.1|99466.1|99474.9|99449.9|74
1656680020000|2022-07-01 12:53:40|99485.1|99460.1|99492.2|99467.2|99497.2|99472.2|99482.2|99457.2|66
1656680030000|2022-07-01 12:53:50|99493.1|99468.1|99493.5|99468.5|99494.5|99469.5|99479.7|99454.7|65
1656680040000|2022-07-01 12:54:00|99493|99468|99495.8|99470.8|99501.6|99476.6|99489.2|99464.2|58
1656680050000|2022-07-01 12:54:10|99496.7|99471.7|99506.9|99481.9|99506.9|99481.9|99496.1|99471.1|68
1656680060000|2022-07-01 12:54:20|99506.1|99481.1|99525.9|99500.9|99529.4|99504.4|99500.9|99475.9|66
1656680070000|2022-07-01 12:54:30|99525.8|99500.8|99522.2|99497.2|99527.9|99502.9|99521.7|99496.7|48
1656680080000|2022-07-01 12:54:40|99523.2|99498.2|99529.6|99504.6|99531.6|99506.6|99521.8|99496.8|55
1656680090000|2022-07-01 12:54:50|99529.3|99504.3|99538.3|99513.3|99538.9|99513.9|99529.3|99504.3|62
1656680100000|2022-07-01 12:55:00|99537|99512|99539.9|99514.9|99551|99526|99535.2|99510.2|61
1656680110000|2022-07-01 12:55:10|99539.4|99514.4|99542.3|99517.3|99542.6|99517.6|99537.1|99512.1|60
1656680120000|2022-07-01 12:55:20|99542.4|99517.4|99541.1|99516.1|99553.1|99528.1|99536.3|99511.3|63
1656680130000|2022-07-01 12:55:30|99540|99515|99546.8|99521.8|99547.5|99522.5|99528.2|99503.2|57
1656680140000|2022-07-01 12:55:40|99545.3|99520.3|99554.2|99529.2|99556.5|99531.5|99545.3|99520.3|69
1656680150000|2022-07-01 12:55:50|99552.8|99527.8|99554.6|99529.6|99562.5|99537.5|99550.4|99525.4|70
1656680160000|2022-07-01 12:56:00|99552.6|99527.6|99579|99554|99584.1|99559.1|99547.7|99522.7|73
1656680170000|2022-07-01 12:56:10|99577.2|99552.2|99586.1|99561.1|99590.3|99565.3|99575.3|99550.3|60
1656680180000|2022-07-01 12:56:20|99584.2|99559.2|99589.3|99564.3|99597.3|99571.2|99577.8|99547.3|65
1656680190000|2022-07-01 12:56:30|99589|99564|99584.9|99559.9|99591.6|99566.6|99578.3|99553.3|67
1656680200000|2022-07-01 12:56:40|99585.4|99560.4|99600.7|99575.7|99601.6|99576.6|99582.3|99557.3|66
1656680210000|2022-07-01 12:56:50|99600.3|99575.3|99608.5|99583.5|99608.5|99583.5|99600.2|99575.2|63
1656680220000|2022-07-01 12:57:00|99607.3|99582.3|99612.8|99587.8|99629.6|99599.7|99607.3|99574.5|71
1656680230000|2022-07-01 12:57:10|99613.8|99588.8|99613.4|99588.4|99614.8|99589.8|99608.7|99583.7|59
1656680240000|2022-07-01 12:57:20|99613.3|99588.3|99610|99585|99613.3|99588.3|99608.9|99583.9|62
1656680250000|2022-07-01 12:57:30|99609|99584|99615.3|99590.3|99617.1|99592.1|99606.6|99581.6|59
1656680260000|2022-07-01 12:57:40|99615.4|99590.4|99623.6|99598.6|99628.3|99603.3|99613.8|99588.8|65
1656680270000|2022-07-01 12:57:50|99625.1|99600.1|99634.1|99609.1|99637.3|99612.3|99624.3|99599.3|71
1656680280000|2022-07-01 12:58:00|99631.9|99606.9|99633.5|99608.5|99635.2|99610.2|99628.9|99603.9|61
1656680290000|2022-07-01 12:58:10|99633.9|99608.9|99637.9|99612.9|99641|99616|99632.1|99607.1|55
1656680300000|2022-07-01 12:58:20|99637.6|99612.6|99648.6|99623.6|99657.6|99632.6|99637.2|99612.2|66
1656680310000|2022-07-01 12:58:30|99648.5|99623.5|99649.2|99624.2|99651.4|99626.4|99641.2|99616.2|54
1656680320000|2022-07-01 12:58:40|99651.2|99626.2|99660.2|99635.2|99664.1|99639.1|99650.7|99625.7|69
1656680330000|2022-07-01 12:58:50|99654.9|99629.9|99652.7|99627.7|99658.5|99633.5|99652.3|99627.3|64
1656680340000|2022-07-01 12:59:00|99652.5|99627.5|99654.9|99629.9|99655.7|99630.7|99642.3|99617.3|59
1656680350000|2022-07-01 12:59:10|99653.3|99628.3|99665.6|99640.6|99665.6|99640.6|99649.5|99624.5|68
1656680360000|2022-07-01 12:59:20|99665.2|99640.2|99674.6|99649.6|99676.6|99651.6|99663.1|99638.1|68
1656680370000|2022-07-01 12:59:30|99675.1|99650.1|99668.3|99643.3|99675.1|99650.1|99667|99642|59
1656680380000|2022-07-01 12:59:40|99668.4|99643.4|99669.7|99644.7|99669.7|99644.7|99665.9|99640.9|43
1656680390000|2022-07-01 12:59:50|99669.6|99644.6|99666.4|99641.4|99678.9|99653.9|99662.6|99637.6|66
1656680400000|2022-07-01 13:00:00|99666.7|99641.7|99648.9|99623.9|99668.2|99643.2|99644.8|99619.8|75
1656680410000|2022-07-01 13:00:10|99652.3|99627.3|99656.3|99631.3|99667.7|99642.7|99650.9|99625.9|73
1656680420000|2022-07-01 13:00:20|99655.4|99630.4|99653.3|99628.3|99657.6|99632.6|99651.4|99626.4|68
1656680430000|2022-07-01 13:00:30|99653.2|99628.2|99653.3|99628.3|99658.1|99633.1|99651.9|99626.9|59
1656680440000|2022-07-01 13:00:40|99649.3|99624.3|99645.4|99620.4|99654.6|99629.6|99642.5|99617.5|72
1656680450000|2022-07-01 13:00:50|99644.7|99619.7|99629|99604|99645.2|99620.2|99623.3|99598.3|66
1656680460000|2022-07-01 13:01:00|99629.9|99604.9|99627.2|99602.2|99632.7|99607.7|99626.8|99601.8|65
1656680470000|2022-07-01 13:01:10|99626.4|99601.4|99611.1|99586.1|99626.4|99601.4|99609.3|99584.3|67
1656680480000|2022-07-01 13:01:20|99610.5|99585.5|99605|99580|99610.8|99585.8|99602.8|99577.8|67
1656680490000|2022-07-01 13:01:30|99605.5|99580.5|99595.6|99570.6|99607.4|99582.4|99594.3|99569.3|63
1656680500000|2022-07-01 13:01:40|99596.2|99571.2|99586.8|99561.8|99596.3|99571.3|99584.3|99559.3|70
1656680510000|2022-07-01 13:01:50|99586.9|99561.9|99591.1|99566.1|99592.8|99567.8|99577.6|99552.6|69
1656680520000|2022-07-01 13:02:00|99598.1|99573.1|99590.5|99565.5|99598.6|99573.6|99589.3|99564.3|65
1656680530000|2022-07-01 13:02:10|99589.5|99564.5|99591.5|99566.5|99594.9|99569.9|99589.1|99564.1|58
1656680540000|2022-07-01 13:02:20|99591.4|99566.4|99585.1|99560.1|99598|99573|99583.7|99558.7|68
1656680550000|2022-07-01 13:02:30|99584.6|99559.6|99569.4|99544.4|99586.3|99561.3|99565.7|99540.7|67
1656680560000|2022-07-01 13:02:40|99566.1|99541.1|99566.2|99541.2|99570.1|99545.1|99559.6|99534.6|55
1656680570000|2022-07-01 13:02:50|99566.4|99541.4|99581.3|99556.3|99581.3|99556.3|99565.4|99540.4|61
1656680580000|2022-07-01 13:03:00|99581.8|99556.8|99578.6|99553.6|99585.6|99560.6|99577.2|99552.2|57
1656680590000|2022-07-01 13:03:10|99578.1|99553.1|99578.7|99553.7|99582.4|99557.4|99571.6|99546.6|67
1656680600000|2022-07-01 13:03:20|99579.7|99554.7|99591.7|99566.7|99594|99569|99576|99551|65
1656680610000|2022-07-01 13:03:30|99591.9|99566.9|99578.2|99553.2|99592.8|99567.8|99576.3|99551.3|60
1656680620000|2022-07-01 13:03:40|99577.7|99552.7|99588.8|99563.8|99590.7|99565.7|99577.5|99552.5|38
1656680630000|2022-07-01 13:03:50|99589.5|99564.5|99593.8|99568.8|99606.8|99581.8|99587.7|99562.7|60
1656680640000|2022-07-01 13:04:00|99589.1|99564.1|99589|99564|99600.5|99575.5|99586.7|99561.7|66
1656680650000|2022-07-01 13:04:10|99588.5|99563.5|99588.6|99563.6|99592.9|99567.9|99586.3|99561.3|65
1656680660000|2022-07-01 13:04:20|99588.3|99563.3|99581.3|99556.3|99588.8|99563.8|99571.7|99546.7|65
1656680670000|2022-07-01 13:04:30|99580.7|99555.7|99598.8|99573.8|99600.2|99575.2|99580.7|99555.7|62
1656680680000|2022-07-01 13:04:40|99598.9|99573.9|99610.1|99585.1|99614.4|99589.4|99598.1|99573.1|66
1656680690000|2022-07-01 13:04:50|99610|99585|99614.3|99589.3|99616.2|99591.2|99609.3|99584.3|56
1656680700000|2022-07-01 13:05:00|99613.8|99588.8|99606.1|99581.1|99615|99590|99604.8|99579.8|48
1656680710000|2022-07-01 13:05:10|99604.4|99579.4|99594.3|99569.3|99606.9|99581.9|99591.3|99566.3|74
1656680720000|2022-07-01 13:05:20|99595.1|99570.1|99582.3|99557.3|99596|99571|99582.1|99557.1|69
1656680730000|2022-07-01 13:05:30|99582.2|99557.2|99588.9|99563.9|99597.6|99572.6|99582.2|99557.2|64
1656680740000|2022-07-01 13:05:40|99588.5|99563.5|99591.4|99566.4|99592.5|99567.5|99582.2|99557.2|55
1656680750000|2022-07-01 13:05:50|99590.6|99565.6|99583.8|99558.8|99594.7|99569.7|99582.1|99557.1|55
1656680760000|2022-07-01 13:06:00|99582.9|99557.9|99602.6|99577.6|99602.9|99577.9|99582.9|99557.9|65
1656680770000|2022-07-01 13:06:10|99602.7|99577.7|99600.6|99575.6|99603.7|99578.7|99600|99575|46
1656680780000|2022-07-01 13:06:20|99601.2|99576.2|99615.3|99590.3|99624.7|99592|99598.5|99573.5|56
1656680790000|2022-07-01 13:06:30|99616.3|99591.3|99616.5|99591.5|99619.4|99594.4|99610.5|99585.5|59
1656680800000|2022-07-01 13:06:40|99616.4|99591.4|99634.5|99609.5|99639.7|99614.7|99616.4|99591.4|55
1656680810000|2022-07-01 13:06:50|99635.4|99610.4|99645.3|99620.3|99648.2|99623.2|99633.1|99608.1|71
1656680820000|2022-07-01 13:07:00|99644.5|99619.5|99646.6|99621.6|99649.6|99624.6|99642.1|99617.1|52
1656680830000|2022-07-01 13:07:10|99646.9|99621.9|99649.8|99624.8|99652.8|99627.8|99645.3|99620.3|65
1656680840000|2022-07-01 13:07:20|99649.4|99624.4|99645.3|99620.3|99651.9|99626.9|99645.3|99620.3|46
1656680850000|2022-07-01 13:07:30|99645.6|99620.6|99650.1|99625.1|99650.2|99625.2|99638.9|99613.9|58
1656680860000|2022-07-01 13:07:40|99649.6|99624.6|99652.5|99627.5|99654.9|99629.9|99643.6|99618.6|59
1656680870000|2022-07-01 13:07:50|99652.4|99627.4|99657.6|99632.6|99667.3|99642.3|99651.9|99626.9|66
1656680880000|2022-07-01 13:08:00|99656.6|99631.6|99660.1|99635.1|99660.8|99635.8|99655.4|99630.4|57
1656680890000|2022-07-01 13:08:10|99659.9|99634.9|99657.3|99632.3|99662.3|99637.3|99653.1|99628.1|52
1656680900000|2022-07-01 13:08:20|99657|99632|99657.5|99632.5|99660.9|99635.9|99654.8|99629.8|41
1656680910000|2022-07-01 13:08:30|99660.7|99635.7|99667.2|99642.2|99667.2|99642.2|99659|99634|61
1656680920000|2022-07-01 13:08:40|99667.8|99642.8|99665.9|99640.9|99700.5|99666.3|99662.6|99637.6|63
1656680930000|2022-07-01 13:08:50|99667.4|99642.4|99691.6|99641.6|99691.6|99661.6|99663.9|99638.9|64
1656680940000|2022-07-01 13:09:00|99678.2|99653.2|99670.2|99645.2|99678.2|99653.2|99666.9|99641.9|71
1656680950000|2022-07-01 13:09:10|99673|99648|99661.3|99636.3|99673|99648|99656.9|99620|67
1656680960000|2022-07-01 13:09:20|99660.2|99635.2|99658.3|99633.3|99665.2|99640.2|99656.2|99631.2|69
1656680970000|2022-07-01 13:09:30|99658.8|99633.8|99654.3|99629.3|99659.3|99634.3|99649.8|99624.8|57
1656680980000|2022-07-01 13:09:40|99653.8|99628.8|99665.8|99640.8|99665.8|99640.8|99653.8|99628.8|69
1656680990000|2022-07-01 13:09:50|99665.9|99640.9|99658.6|99633.6|99665.9|99640.9|99651.2|99626.2|52
1656681000000|2022-07-01 13:10:00|99658.5|99633.5|99656.6|99631.6|99660.7|99635.7|99652.4|99627.4|59
1656681010000|2022-07-01 13:10:10|99655.9|99630.9|99655.7|99630.7|99658.2|99633.2|99650.8|99625.8|48
1656681020000|2022-07-01 13:10:20|99655|99630|99658.3|99633.3|99659.6|99634.6|99650.5|99625.5|60
1656681030000|2022-07-01 13:10:30|99658.9|99633.9|99656.4|99631.4|99659.2|99634.2|99647.4|99622.4|66
1656681040000|2022-07-01 13:10:40|99656.1|99631.1|99661.3|99636.3|99678|99652|99655.5|99617|65
1656681050000|2022-07-01 13:10:50|99662.9|99637.9|99670.6|99645.6|99674.6|99649.6|99661.1|99636.1|65
1656681060000|2022-07-01 13:11:00|99670.4|99645.4|99677.7|99652.7|99678.7|99653.7|99668.7|99643.7|64
1656681070000|2022-07-01 13:11:10|99677.9|99652.9|99677|99652|99687.6|99662.6|99675.1|99650.1|61
1656681080000|2022-07-01 13:11:20|99677.4|99652.4|99681.6|99656.6|99686.5|99661.5|99677|99652|53
1656681090000|2022-07-01 13:11:30|99682.2|99657.2|99684.3|99659.3|99695.8|99670.8|99682.2|99657.2|73
1656681100000|2022-07-01 13:11:40|99683.4|99658.4|99652.4|99627.4|99686.4|99661.4|99647.5|99614.2|69
1656681110000|2022-07-01 13:11:50|99653.5|99628.5|99662.2|99637.2|99665.1|99640.1|99649.5|99624.5|69
1656681120000|2022-07-01 13:12:00|99662.5|99637.5|99661.9|99636.9|99667.4|99642.4|99645.1|99620.1|72
1656681130000|2022-07-01 13:12:10|99662.9|99637.9|99661.1|99636.1|99675.1|99647.7|99656.7|99625.1|69
1656681140000|2022-07-01 13:12:20|99659.7|99634.7|99653.9|99628.9|99669|99644|99652.2|99627.2|61
1656681150000|2022-07-01 13:12:30|99652.9|99627.9|99658.3|99633.3|99658.6|99633.6|99646.9|99621.9|61
1656681160000|2022-07-01 13:12:40|99658.2|99633.2|99655.3|99630.3|99658.9|99633.9|99650.9|99625.9|67
1656681170000|2022-07-01 13:12:50|99656.2|99631.2|99661.1|99636.1|99694.5|99646.8|99654.8|99626.3|71
1656681180000|2022-07-01 13:13:00|99661.5|99636.5|99651.4|99626.4|99661.7|99636.7|99651.4|99626.4|61
1656681190000|2022-07-01 13:13:10|99654.2|99629.2|99643.9|99618.9|99654.2|99629.2|99639.3|99614.3|57
1656681200000|2022-07-01 13:13:20|99644.7|99619.7|99648.8|99623.8|99648.8|99623.8|99642.8|99617.8|51
1656681210000|2022-07-01 13:13:30|99649|99624|99663.5|99613.5|99663.7|99628.8|99646.7|99613.3|61
1656681220000|2022-07-01 13:13:40|99662.8|99612.8|99659.1|99634.1|99690|99647.4|99646.3|99611.3|75
1656681230000|2022-07-01 13:13:50|99659.9|99634.9|99655.6|99630.6|99661.1|99636.1|99655.2|99630.2|68
1656681240000|2022-07-01 13:14:00|99656|99631|99654.2|99629.2|99662.2|99637.2|99650.4|99625.4|64
1656681250000|2022-07-01 13:14:10|99654.4|99629.4|99664.7|99639.7|99674.1|99649.1|99648.4|99623.4|62
1656681260000|2022-07-01 13:14:20|99664.4|99639.4|99660.3|99635.3|99669.3|99644.3|99660.3|99635.3|60
1656681270000|2022-07-01 13:14:30|99665.9|99640.9|99655.8|99630.8|99665.9|99640.9|99655.8|99630.8|55
1656681280000|2022-07-01 13:14:40|99656.3|99631.3|99656|99631|99657.7|99632.7|99648.6|99623.6|60
1656681290000|2022-07-01 13:14:50|99657.2|99632.2|99661.9|99636.9|99662.6|99637.6|99653.3|99628.3|57
1656681300000|2022-07-01 13:15:00|99663.4|99638.4|99668.2|99643.2|99672.7|99647.7|99663.3|99638.3|55
1656681310000|2022-07-01 13:15:10|99669.1|99644.1|99672.2|99647.2|99703.2|99665.9|99668.2|99643.2|63
1656681320000|2022-07-01 13:15:20|99672.6|99647.6|99682.2|99657.2|99706.9|99667.4|99672.6|99647.5|66
1656681330000|2022-07-01 13:15:30|99681.6|99656.6|99688.4|99663.4|99688.4|99663.4|99680.6|99655.6|51
1656681340000|2022-07-01 13:15:40|99688.5|99663.5|99694.2|99669.2|99710.9|99676.2|99685.3|99654.1|59
1656681350000|2022-07-01 13:15:50|99693.1|99668.1|99704.1|99679.1|99705.2|99680.2|99692.3|99667.3|51
1656681360000|2022-07-01 13:16:00|99704.2|99679.2|99707.8|99682.8|99723.2|99690.7|99704.1|99671.6|68
1656681370000|2022-07-01 13:16:10|99708.8|99683.8|99717.8|99692.8|99718.2|99693.2|99708.4|99683.4|68
1656681380000|2022-07-01 13:16:20|99718|99693|99723.4|99698.4|99723.4|99698.4|99715.7|99690.7|73
1656681390000|2022-07-01 13:16:30|99723.3|99698.3|99733.3|99708.3|99757.6|99711.3|99723.3|99694.5|73
1656681400000|2022-07-01 13:16:40|99739.2|99714.2|99734.9|99709.9|99753.5|99715.2|99730.3|99699.9|60
1656681410000|2022-07-01 13:16:50|99735.3|99710.3|99726.9|99701.9|99752.6|99714.9|99725.4|99695.9|60
1656681420000|2022-07-01 13:17:00|99726.3|99701.3|99715.4|99690.4|99726.3|99701.3|99709.2|99684.2|69
1656681430000|2022-07-01 13:17:10|99714.2|99689.2|99729.8|99704.8|99732.3|99707.3|99714.2|99689.2|73
1656681440000|2022-07-01 13:17:20|99730.5|99705.5|99727.5|99702.5|99733.5|99708.5|99723.9|99698.9|57
1656681450000|2022-07-01 13:17:30|99718.4|99693.4|99722.4|99697.4|99723.9|99698.9|99714.6|99689.6|66
1656681460000|2022-07-01 13:17:40|99721.3|99696.3|99733.7|99708.7|99733.7|99708.7|99720.1|99695.1|64
1656681470000|2022-07-01 13:17:50|99731.3|99706.3|99735|99710|99739.3|99714.3|99730.4|99705.4|65
1656681480000|2022-07-01 13:18:00|99734.8|99709.8|99744.9|99719.9|99744.9|99719.9|99733.2|99708.2|61
1656681490000|2022-07-01 13:18:10|99744.8|99719.8|99746|99721|99754.6|99729.6|99743.3|99718.3|66
1656681500000|2022-07-01 13:18:20|99745.6|99720.6|99750.5|99725.5|99755.1|99730.1|99745.6|99720.6|64
1656681510000|2022-07-01 13:18:30|99750.4|99725.4|99755.1|99730.1|99769.8|99735.6|99740.1|99715.1|72
1656681520000|2022-07-01 13:18:40|99754.5|99729.5|99749.3|99724.3|99759.3|99734.3|99749.3|99724.3|68
1656681530000|2022-07-01 13:18:50|99750.6|99725.6|99750.5|99725.5|99760.3|99735.3|99748.2|99723.2|73
1656681540000|2022-07-01 13:19:00|99749.8|99724.8|99752.4|99727.4|99762.8|99737.8|99749.8|99724.8|66
1656681550000|2022-07-01 13:19:10|99752.5|99727.5|99743.7|99718.7|99752.5|99727.5|99741.6|99716.6|62
1656681560000|2022-07-01 13:19:20|99738.6|99713.6|99747.6|99722.6|99753.1|99728.1|99734.6|99709.6|70
1656681570000|2022-07-01 13:19:30|99748.2|99723.2|99746.1|99721.1|99749.5|99724.5|99743|99718|54
1656681580000|2022-07-01 13:19:40|99745|99720|99736.2|99711.2|99745.5|99720.5|99734.6|99709.6|60
1656681590000|2022-07-01 13:19:50|99736.8|99711.8|99744|99719|99747.4|99722.4|99735.2|99710.2|68
1656681600000|2022-07-01 13:20:00|99743.8|99718.8|99734.8|99709.8|99748.2|99723.2|99731.8|99706.8|70
1656681610000|2022-07-01 13:20:10|99734.7|99709.7|99737.1|99712.1|99740.1|99715.1|99732.2|99707.2|57
1656681620000|2022-07-01 13:20:20|99736.7|99711.7|99703.2|99678.2|99738.2|99713.2|99701|99676|68
1656681630000|2022-07-01 13:20:30|99706.4|99681.4|99688.4|99663.4|99716.5|99691.5|99686.2|99661.2|75
1656681640000|2022-07-01 13:20:40|99688.5|99663.5|99669.9|99644.9|99691.7|99666.7|99668.1|99643.1|67
1656681650000|2022-07-01 13:20:50|99669.7|99644.7|99679|99654|99679|99654|99660.1|99635.1|57
1656681660000|2022-07-01 13:21:00|99679.4|99654.4|99674.1|99649.1|99683.8|99658.8|99672.4|99647.4|64
1656681670000|2022-07-01 13:21:10|99669.2|99644.2|99657.2|99632.2|99669.2|99644.2|99651.2|99626.2|69
1656681680000|2022-07-01 13:21:20|99657.3|99632.3|99667.3|99642.3|99670.8|99645.8|99653.8|99628.8|58
1656681690000|2022-07-01 13:21:30|99662.9|99637.9|99645.6|99620.6|99664.6|99639.6|99644.9|99619.9|78
1656681700000|2022-07-01 13:21:40|99648|99623|99617.8|99592.8|99648|99623|99614.8|99589.8|71
1656681710000|2022-07-01 13:21:50|99617.5|99592.5|99623.4|99598.4|99624.8|99599.8|99615.3|99590.3|69
1656681720000|2022-07-01 13:22:00|99622.4|99597.4|99623.4|99598.4|99652.7|99624.7|99617.1|99590.5|72
1656681730000|2022-07-01 13:22:10|99623.9|99598.9|99610|99585|99625.3|99600.3|99609.7|99584.7|70
1656681740000|2022-07-01 13:22:20|99610.3|99585.3|99620.1|99595.1|99626.4|99601.4|99610.3|99585.3|68
1656681750000|2022-07-01 13:22:30|99619.8|99594.8|99616.2|99591.2|99622.4|99597.4|99616.1|99591.1|46
1656681760000|2022-07-01 13:22:40|99617.3|99592.3|99607.2|99582.2|99617.3|99592.3|99606.4|99581.4|50
1656681770000|2022-07-01 13:22:50|99607.9|99582.9|99601.9|99576.9|99607.9|99582.9|99601.6|99576.6|47
1656681780000|2022-07-01 13:23:00|99602.1|99577.1|99596.9|99571.9|99606|99581|99593.1|99568.1|56
1656681790000|2022-07-01 13:23:10|99596.1|99571.1|99600.1|99575.1|99604|99579|99596.1|99571.1|57
1656681800000|2022-07-01 13:23:20|99600.3|99575.3|99605.2|99580.2|99607|99582|99596.6|99571.6|65
1656681810000|2022-07-01 13:23:30|99604.6|99579.6|99610.2|99585.2|99616.9|99591.9|99602.1|99577.1|67
1656681820000|2022-07-01 13:23:40|99607.5|99582.5|99593.2|99568.2|99608.6|99583.6|99582.3|99557.3|74
1656681830000|2022-07-01 13:23:50|99593.4|99568.4|99585.4|99560.4|99598.1|99573.1|99585.4|99560.4|75
1656681840000|2022-07-01 13:24:00|99585.8|99560.8|99609.1|99584.1|99612.6|99587.6|99584.4|99559.4|76
1656681850000|2022-07-01 13:24:10|99608.6|99583.6|99585.4|99560.4|99608.8|99583.8|99585|99560|71
1656681860000|2022-07-01 13:24:20|99585.6|99560.6|99574.3|99549.3|99586.2|99561.2|99574.1|99549.1|56
1656681870000|2022-07-01 13:24:30|99574.1|99549.1|99575.2|99550.2|99591.3|99566.3|99574.1|99549.1|62
1656681880000|2022-07-01 13:24:40|99582.7|99557.7|99588.5|99563.5|99607.5|99574.2|99575.2|99550.2|65
1656681890000|2022-07-01 13:24:50|99589.7|99564.7|99586.6|99561.6|99594.7|99569.7|99583.7|99558.7|73
1656681900000|2022-07-01 13:25:00|99586.7|99561.7|99573.4|99548.4|99587.3|99562.3|99571.6|99546.6|65
1656681910000|2022-07-01 13:25:10|99573.1|99548.1|99589.6|99564.6|99590.8|99565.8|99573.1|99548.1|64
1656681920000|2022-07-01 13:25:20|99589.9|99564.9|99600.3|99575.3|99603.2|99578.2|99589.7|99564.7|65
1656681930000|2022-07-01 13:25:30|99599.6|99574.6|99597.5|99572.5|99600.4|99575.4|99596.1|99571.1|59
1656681940000|2022-07-01 13:25:40|99596.9|99571.9|99592.3|99567.3|99599|99574|99589.6|99564.6|65
1656681950000|2022-07-01 13:25:50|99591.6|99566.6|99599.1|99574.1|99599.5|99574.5|99589|99564|63
1656681960000|2022-07-01 13:26:00|99599.4|99574.4|99594.3|99569.3|99599.4|99574.4|99590.5|99565.5|63
1656681970000|2022-07-01 13:26:10|99592.8|99567.8|99596.3|99571.3|99616.4|99591.4|99591.4|99566.4|67
1656681980000|2022-07-01 13:26:20|99599.3|99574.3|99595.4|99570.4|99605.8|99580.8|99595.4|99570.4|68
1656681990000|2022-07-01 13:26:30|99593.3|99568.3|99550|99525|99593.3|99568.3|99547.8|99522.8|73
1656682000000|2022-07-01 13:26:40|99548.9|99523.9|99557|99532|99560.3|99535.3|99548.3|99523.3|66
1656682010000|2022-07-01 13:26:50|99556.7|99531.7|99544.8|99519.8|99556.8|99531.8|99543.9|99518.9|69
1656682020000|2022-07-01 13:27:00|99544.4|99519.4|99547.9|99522.9|99552.3|99527.3|99543.5|99518.5|54
1656682030000|2022-07-01 13:27:10|99547.7|99522.7|99547|99522|99553|99528|99543|99518|66
1656682040000|2022-07-01 13:27:20|99546.4|99521.4|99551|99526|99556.5|99531.5|99546.4|99521.4|68
1656682050000|2022-07-01 13:27:30|99553.5|99528.5|99558.1|99533.1|99559.9|99534.9|99552.3|99527.3|64
1656682060000|2022-07-01 13:27:40|99559.1|99534.1|99550.3|99525.3|99559.1|99534.1|99548.2|99523.2|55
1656682070000|2022-07-01 13:27:50|99547.9|99522.9|99548|99523|99553.4|99528.4|99547.2|99522.2|53
1656682080000|2022-07-01 13:28:00|99548.3|99523.3|99550.6|99525.6|99555|99530|99548.2|99523.2|68
1656682090000|2022-07-01 13:28:10|99552.2|99527.2|99554.1|99529.1|99556.2|99531.2|99550.1|99525.1|55
1656682100000|2022-07-01 13:28:20|99552.9|99527.9|99556.8|99531.8|99557.1|99532.1|99547.7|99522.7|59
1656682110000|2022-07-01 13:28:30|99555.6|99530.6|99546.6|99521.6|99556.1|99531.1|99545|99520|52
1656682120000|2022-07-01 13:28:40|99545.7|99520.7|99525.8|99500.8|99547.3|99522.3|99522.9|99497.9|55
1656682130000|2022-07-01 13:28:50|99526.5|99501.5|99518.3|99493.3|99531.5|99506.5|99516.8|99491.8|64
1656682140000|2022-07-01 13:29:00|99517.8|99492.8|99525.4|99500.4|99528.8|99503.8|99514.8|99489.8|60
1656682150000|2022-07-01 13:29:10|99525.3|99500.3|99548|99523|99552.5|99527.5|99525.3|99492.4|68
1656682160000|2022-07-01 13:29:20|99548.4|99523.4|99549.2|99524.2|99551.8|99526.8|99542.3|99517.3|68
1656682170000|2022-07-01 13:29:30|99550.4|99525.4|99567.2|99542.2|99569.6|99544.6|99548.4|99523.4|56
1656682180000|2022-07-01 13:29:40|99571.4|99546.4|99572.8|99547.8|99577.1|99552.1|99561.9|99536.9|63
1656682190000|2022-07-01 13:29:50|99574.4|99549.4|99591|99566|99592.8|99567.8|99572.8|99547.8|65
1656682200000|2022-07-01 13:30:00|99589|99564|99569.6|99544.6|99589|99564|99565.2|99540.2|76
1656682210000|2022-07-01 13:30:10|99567.5|99542.5|99559.9|99534.9|99569.6|99544.6|99545|99520|78
1656682220000|2022-07-01 13:30:20|99561.3|99536.3|99564.9|99539.9|99568.4|99543.4|99559.3|99534.3|69
1656682230000|2022-07-01 13:30:30|99563.9|99538.9|99580.6|99555.6|99580.6|99555.6|99556.6|99531.6|71
1656682240000|2022-07-01 13:30:40|99580.1|99555.1|99578.7|99553.7|99598.8|99573.8|99575.6|99550.6|74
1656682250000|2022-07-01 13:30:50|99580.8|99555.8|99567.4|99542.4|99580.8|99555.8|99565.9|99540.9|72
1656682260000|2022-07-01 13:31:00|99566.8|99541.8|99569.4|99544.4|99578.3|99553.3|99566.6|99541.6|70
1656682270000|2022-07-01 13:31:10|99569.3|99544.3|99555|99530|99601.7|99565.9|99553.4|99528.4|76
1656682280000|2022-07-01 13:31:20|99555.2|99530.2|99537|99512|99559.6|99534.6|99534.2|99509.2|76
1656682290000|2022-07-01 13:31:30|99535.7|99510.7|99512.8|99487.8|99537|99512|99509.5|99484.5|73
1656682300000|2022-07-01 13:31:40|99513.1|99488.1|99517.2|99492.2|99517.3|99492.3|99507.8|99482.8|78
1656682310000|2022-07-01 13:31:50|99517.9|99492.9|99517.1|99492.1|99522.6|99497.6|99512.2|99487.2|71
1656682320000|2022-07-01 13:32:00|99516.8|99491.8|99539.1|99514.1|99540.5|99515.5|99514.4|99489.4|75
1656682330000|2022-07-01 13:32:10|99537.6|99512.6|99554.8|99529.8|99554.8|99529.8|99537.6|99512.6|79
1656682340000|2022-07-01 13:32:20|99554.6|99529.6|99544.4|99519.4|99564.1|99539.1|99544.4|99519.4|78
1656682350000|2022-07-01 13:32:30|99544.7|99519.7|99540.4|99515.4|99544.8|99519.8|99535.6|99510.6|73
1656682360000|2022-07-01 13:32:40|99540.5|99515.5|99540.4|99515.4|99542.8|99517.8|99530.5|99505.5|75
1656682370000|2022-07-01 13:32:50|99539.6|99514.6|99531.6|99506.6|99539.6|99514.6|99523.8|99498.8|74
1656682380000|2022-07-01 13:33:00|99530.5|99505.5|99526.9|99501.9|99531.7|99506.7|99526.8|99501.8|63
1656682390000|2022-07-01 13:33:10|99526.7|99501.7|99518|99493|99527.8|99502.8|99517.1|99492.1|70
1656682400000|2022-07-01 13:33:20|99517.8|99492.8|99519.2|99494.2|99527.6|99502.6|99517.1|99492.1|71
1656682410000|2022-07-01 13:33:30|99521.3|99496.3|99525.9|99500.9|99529.2|99504.2|99518.9|99493.9|66
1656682420000|2022-07-01 13:33:40|99526|99501|99499.8|99474.8|99526.6|99501.6|99498|99473|70
1656682430000|2022-07-01 13:33:50|99500.6|99475.6|99508.3|99483.3|99508.3|99483.3|99477|99452|75
1656682440000|2022-07-01 13:34:00|99508.7|99483.7|99526.6|99501.6|99526.8|99501.8|99508|99483|72
1656682450000|2022-07-01 13:34:10|99526.8|99501.8|99524|99499|99528|99503|99506.2|99481.2|77
1656682460000|2022-07-01 13:34:20|99523.2|99498.2|99523.2|99498.2|99523.4|99498.4|99511.9|99486.9|73
1656682470000|2022-07-01 13:34:30|99523.6|99498.6|99536.9|99511.9|99542.9|99517.9|99523.6|99498.6|79
1656682480000|2022-07-01 13:34:40|99535.8|99510.8|99527.9|99502.9|99539|99514|99527|99502|69
1656682490000|2022-07-01 13:34:50|99528|99503|99520.2|99495.2|99528.8|99503.8|99513.1|99488.1|60
1656682500000|2022-07-01 13:35:00|99519.9|99494.9|99564|99539|99564.2|99539.2|99519.9|99494.9|73
1656682510000|2022-07-01 13:35:10|99563.1|99538.1|99555.7|99530.7|99581.6|99556.6|99554.1|99529.1|76
1656682520000|2022-07-01 13:35:20|99555.5|99530.5|99557.7|99532.7|99567.5|99542.5|99555|99530|66
1656682530000|2022-07-01 13:35:30|99558.2|99533.2|99596.6|99546.6|99596.9|99570.5|99558.2|99533.2|65
1656682540000|2022-07-01 13:35:40|99597.1|99547.1|99575.9|99550.9|99598.9|99560.5|99571.6|99546.6|71
1656682550000|2022-07-01 13:35:50|99575.4|99550.4|99570.7|99545.7|99578.4|99553.4|99561.3|99536.3|66
1656682560000|2022-07-01 13:36:00|99570.8|99545.8|99590.3|99565.3|99607|99568.9|99570.8|99545.8|78
1656682570000|2022-07-01 13:36:10|99590|99565|99599.4|99574.4|99619.3|99577.4|99577.8|99540.4|78
1656682580000|2022-07-01 13:36:20|99599.3|99574.3|99585.9|99560.9|99599.3|99574.3|99585.6|99560.6|71
1656682590000|2022-07-01 13:36:30|99586|99561|99553|99528|99587.1|99562.1|99552.1|99527.1|60
1656682600000|2022-07-01 13:36:40|99550.3|99525.3|99534.7|99509.7|99553.8|99528.8|99528.9|99503.9|65
1656682610000|2022-07-01 13:36:50|99533.7|99508.7|99526.9|99501.9|99541.2|99516.2|99522.5|99497.5|67
1656682620000|2022-07-01 13:37:00|99526.4|99501.4|99520.5|99495.5|99532.9|99507.9|99516.4|99491.4|72
1656682630000|2022-07-01 13:37:10|99519.8|99494.8|99505.6|99480.6|99521.9|99496.9|99503.9|99478.9|68
1656682640000|2022-07-01 13:37:20|99505.3|99480.3|99518.8|99493.8|99522.8|99497.8|99501.1|99476.1|61
1656682650000|2022-07-01 13:37:30|99518.4|99493.4|99518.7|99493.7|99523.6|99498.6|99512.1|99487.1|70
1656682660000|2022-07-01 13:37:40|99517.9|99492.9|99519.7|99494.7|99525.8|99500.8|99517|99492|69
1656682670000|2022-07-01 13:37:50|99518.9|99493.9|99517.3|99492.3|99520.6|99495.6|99514.9|99489.9|64
1656682680000|2022-07-01 13:38:00|99517.2|99492.2|99521.9|99496.9|99521.9|99496.9|99510|99485|61
1656682690000|2022-07-01 13:38:10|99523.1|99498.1|99536.2|99511.2|99538.7|99513.7|99523.1|99498.1|75
1656682700000|2022-07-01 13:38:20|99536.7|99511.7|99538.5|99513.5|99539.2|99514.2|99534.5|99509.5|63
1656682710000|2022-07-01 13:38:30|99537|99512|99544|99519|99544|99519|99534.9|99509.9|69
1656682720000|2022-07-01 13:38:40|99542.4|99517.4|99531.3|99506.3|99542.4|99517.4|99527.7|99502.7|72
1656682730000|2022-07-01 13:38:50|99531.7|99506.7|99532.8|99507.8|99533.9|99508.9|99514|99489|71
1656682740000|2022-07-01 13:39:00|99532.3|99507.3|99534.9|99509.9|99546.4|99521.4|99532.2|99507.2|67
1656682750000|2022-07-01 13:39:10|99533.9|99508.9|99537.8|99512.8|99543.9|99518.9|99533.7|99508.7|59
1656682760000|2022-07-01 13:39:20|99537.7|99512.7|99540.8|99515.8|99545.3|99520.3|99537.2|99512.2|55
1656682770000|2022-07-01 13:39:30|99540.4|99515.4|99551.2|99526.2|99553.8|99528.8|99539|99514|61
1656682780000|2022-07-01 13:39:40|99552.6|99527.6|99563.6|99538.6|99569.4|99544.4|99551.3|99526.3|63
1656682790000|2022-07-01 13:39:50|99563|99538|99561.4|99536.4|99572.6|99547.6|99556.2|99531.2|69
1656682800000|2022-07-01 13:40:00|99562.1|99537.1|99562.8|99537.8|99570.7|99545.7|99562.1|99537.1|69
1656682810000|2022-07-01 13:40:10|99563.8|99538.8|99551.6|99526.6|99568.7|99543.7|99551.3|99526.3|66
1656682820000|2022-07-01 13:40:20|99551.3|99526.3|99547.6|99522.6|99552.4|99527.4|99538|99513|73
1656682830000|2022-07-01 13:40:30|99547.3|99522.3|99579.9|99554.9|99581|99556|99546.9|99521.9|74
1656682840000|2022-07-01 13:40:40|99580.8|99555.8|99587.5|99562.5|99589.9|99564.9|99579.1|99554.1|65
1656682850000|2022-07-01 13:40:50|99586.7|99561.7|99587|99562|99588.6|99563.6|99583.1|99558.1|59
1656682860000|2022-07-01 13:41:00|99586.2|99561.2|99644.2|99594.2|99644.2|99594.2|99580.9|99555.9|69
1656682870000|2022-07-01 13:41:10|99641.4|99591.4|99636.4|99586.4|99642.6|99598.2|99601.2|99576.2|78
1656682880000|2022-07-01 13:41:20|99645.2|99595.2|99618.2|99593.2|99648.8|99604|99609.2|99582.3|75
1656682890000|2022-07-01 13:41:30|99616.7|99591.7|99628.5|99603.5|99659.5|99610.1|99615.4|99579.1|77
1656682900000|2022-07-01 13:41:40|99625.3|99600.3|99614.3|99589.3|99626.1|99601.1|99610.4|99585.4|78
1656682910000|2022-07-01 13:41:50|99613.8|99588.8|99600.5|99575.5|99628.2|99590.1|99600.5|99575.5|73
1656682920000|2022-07-01 13:42:00|99599.9|99574.9|99587.7|99562.7|99599.9|99574.9|99586.2|99561.2|63
1656682930000|2022-07-01 13:42:10|99587.2|99562.2|99564.6|99539.6|99588.6|99563.6|99563.8|99538.8|66
1656682940000|2022-07-01 13:42:20|99565|99540|99564.6|99539.6|99573.3|99548.3|99562.5|99537.5|63
1656682950000|2022-07-01 13:42:30|99564.5|99539.5|99558.4|99533.4|99564.5|99539.5|99555.4|99530.4|64
1656682960000|2022-07-01 13:42:40|99560.8|99535.8|99561.5|99536.5|99564.8|99539.8|99557.6|99532.6|58
1656682970000|2022-07-01 13:42:50|99558.6|99533.6|99578.7|99553.7|99579.3|99554.3|99558.5|99533.5|65
1656682980000|2022-07-01 13:43:00|99578.8|99553.8|99577.7|99552.7|99578.8|99553.8|99575.2|99550.2|61
1656682990000|2022-07-01 13:43:10|99575|99550|99566.7|99541.7|99576|99551|99565.9|99540.9|66
1656683000000|2022-07-01 13:43:20|99567.2|99542.2|99562.9|99537.9|99567.4|99542.4|99560.1|99535.1|52
1656683010000|2022-07-01 13:43:30|99563|99538|99559.9|99534.9|99566.1|99541.1|99559.9|99534.9|57
1656683020000|2022-07-01 13:43:40|99562.6|99537.6|99557.3|99532.3|99565.7|99540.7|99555.7|99530.7|66
1656683030000|2022-07-01 13:43:50|99557|99532|99551.6|99526.6|99559.8|99534.8|99548|99523|57
1656683040000|2022-07-01 13:44:00|99552.9|99527.9|99554.2|99529.2|99556.5|99531.5|99549.1|99524.1|68
1656683050000|2022-07-01 13:44:10|99551.5|99526.5|99556.1|99531.1|99564.3|99539.3|99551.5|99526.5|71
1656683060000|2022-07-01 13:44:20|99556.6|99531.6|99592.9|99567.9|99616.4|99572.9|99556|99531|75
1656683070000|2022-07-01 13:44:30|99594|99569|99594.2|99569.2|99606.9|99570.9|99592.5|99552.6|69
1656683080000|2022-07-01 13:44:40|99613.5|99563.5|99603.4|99553.4|99660|99610|99603.4|99553.4|76
1656683090000|2022-07-01 13:44:50|99602.9|99552.9|99612.5|99562.5|99612.5|99574.8|99579.4|99552.6|58
1656683100000|2022-07-01 13:45:00|99612.6|99562.6|99593.2|99568.2|99617.2|99581.5|99586.3|99553.7|68
1656683110000|2022-07-01 13:45:10|99607.4|99557.4|99601.6|99576.6|99621.8|99585.3|99596.6|99554.2|72
1656683120000|2022-07-01 13:45:20|99600.3|99575.3|99592.7|99567.7|99611.4|99575.3|99583.6|99558.6|74
1656683130000|2022-07-01 13:45:30|99591.7|99566.7|99581.8|99556.8|99593.2|99568.2|99577.5|99552.5|64
1656683140000|2022-07-01 13:45:40|99578.2|99553.2|99568.3|99543.3|99580.6|99555.6|99567.1|99542.1|68
1656683150000|2022-07-01 13:45:50|99568.9|99543.9|99555.8|99530.8|99569.2|99544.2|99554|99529|68
1656683160000|2022-07-01 13:46:00|99551.5|99526.5|99559.2|99534.2|99560|99535|99551.5|99526.5|62
1656683170000|2022-07-01 13:46:10|99559|99534|99554.3|99529.3|99566.5|99541.5|99552.2|99527.2|64
1656683180000|2022-07-01 13:46:20|99554.7|99529.7|99550.6|99525.6|99562.8|99537.8|99549.6|99524.6|75
1656683190000|2022-07-01 13:46:30|99551|99526|99555.3|99505.3|99564|99533.2|99545.4|99505.3|72
1656683200000|2022-07-01 13:46:40|99541.3|99516.3|99521.5|99496.5|99541.3|99516.3|99520.1|99485|76
1656683210000|2022-07-01 13:46:50|99521.6|99496.6|99516.7|99491.7|99527.2|99502.2|99516.1|99491.1|70
1656683220000|2022-07-01 13:47:00|99518.4|99493.4|99493.5|99468.5|99520.6|99495.6|99493.5|99468.5|69
1656683230000|2022-07-01 13:47:10|99493.2|99468.2|99493.8|99468.8|99494.9|99469.9|99487.9|99462.9|69
1656683240000|2022-07-01 13:47:20|99494.1|99469.1|99501.1|99476.1|99502|99477|99489.1|99464.1|59
1656683250000|2022-07-01 13:47:30|99501.6|99476.6|99480.2|99455.2|99501.7|99476.7|99480.2|99455.2|66
1656683260000|2022-07-01 13:47:40|99481.2|99456.2|99484.2|99459.2|99487.2|99462.2|99478.3|99453.3|64
1656683270000|2022-07-01 13:47:50|99484.1|99459.1|99481.7|99456.7|99489.9|99464.9|99480.3|99455.3|64
1656683280000|2022-07-01 13:48:00|99481.4|99456.4|99482.1|99457.1|99490.9|99465.9|99476.9|99451.9|71
1656683290000|2022-07-01 13:48:10|99482.4|99457.4|99480.6|99455.6|99483|99458|99474.1|99449.1|62
1656683300000|2022-07-01 13:48:20|99480.7|99455.7|99471.8|99446.8|99480.7|99455.7|99470.8|99445.8|55
1656683310000|2022-07-01 13:48:30|99470.8|99445.8|99466.8|99441.8|99472.1|99447.1|99463.9|99438.9|51
1656683320000|2022-07-01 13:48:40|99467.6|99442.6|99454.5|99429.5|99485.8|99451|99453.1|99428.1|75
1656683330000|2022-07-01 13:48:50|99452.8|99427.8|99467.7|99442.7|99473.3|99448.3|99452.8|99427.8|71
1656683340000|2022-07-01 13:49:00|99471.1|99446.1|99476.7|99451.7|99492.1|99467.1|99471.1|99446.1|70
1656683350000|2022-07-01 13:49:10|99477.4|99452.4|99464.4|99439.4|99478.9|99453.9|99463.6|99438.6|52
1656683360000|2022-07-01 13:49:20|99463.5|99438.5|99452.7|99427.7|99467.3|99442.3|99450.7|99425.7|70
1656683370000|2022-07-01 13:49:30|99452.5|99427.5|99462.9|99437.9|99463.2|99438.2|99452.4|99427.4|60
1656683380000|2022-07-01 13:49:40|99462.3|99437.3|99480.4|99455.4|99480.4|99455.4|99458.7|99433.7|73
1656683390000|2022-07-01 13:49:50|99478.6|99453.6|99478.4|99453.4|99486.1|99461.1|99474.7|99449.7|74
1656683400000|2022-07-01 13:50:00|99476.9|99451.9|99463.5|99438.5|99476.9|99451.9|99459.2|99434.2|74
1656683410000|2022-07-01 13:50:10|99465|99440|99467.7|99442.7|99472.5|99447.5|99457.8|99432.8|66
1656683420000|2022-07-01 13:50:20|99467.3|99442.3|99492.5|99467.5|99492.5|99467.5|99467.3|99442.3|75
1656683430000|2022-07-01 13:50:30|99493.8|99468.8|99488.8|99463.8|99499.4|99474.4|99477.3|99452.3|75
1656683440000|2022-07-01 13:50:40|99491.8|99466.8|99493.5|99468.5|99498.3|99473.3|99482|99457|73
1656683450000|2022-07-01 13:50:50|99495|99470|99508|99483|99512.9|99487.9|99495|99470|68
1656683460000|2022-07-01 13:51:00|99508.2|99483.2|99496.5|99471.5|99510.5|99485.5|99491.8|99466.8|62
1656683470000|2022-07-01 13:51:10|99494.8|99469.8|99487.9|99462.9|99499.2|99474.2|99485.5|99460.5|74
1656683480000|2022-07-01 13:51:20|99488.5|99463.5|99491|99466|99492.4|99467.4|99483.2|99458.2|72
1656683490000|2022-07-01 13:51:30|99491.5|99466.5|99479.7|99454.7|99502.2|99477.2|99479.7|99454.7|74
1656683500000|2022-07-01 13:51:40|99479|99454|99476.6|99451.6|99480.5|99455.5|99475|99450|67
1656683510000|2022-07-01 13:51:50|99476.7|99451.7|99484.9|99459.9|99486.3|99461.3|99475.9|99450.9|66
1656683520000|2022-07-01 13:52:00|99485.5|99460.5|99482.4|99457.4|99486.6|99461.6|99478.4|99453.4|65
1656683530000|2022-07-01 13:52:10|99482.7|99457.7|99474.6|99449.6|99483.1|99458.1|99469.3|99444.3|59
1656683540000|2022-07-01 13:52:20|99471.9|99446.9|99462.5|99437.5|99471.9|99446.9|99461.5|99436.5|67
1656683550000|2022-07-01 13:52:30|99462.4|99437.4|99461.1|99436.1|99464.3|99439.3|99449.5|99424.5|63
1656683560000|2022-07-01 13:52:40|99460.8|99435.8|99471.8|99446.8|99474.3|99449.3|99459.6|99434.6|63
1656683570000|2022-07-01 13:52:50|99472.4|99447.4|99467.1|99442.1|99476.5|99451.5|99465.4|99440.4|64
1656683580000|2022-07-01 13:53:00|99467.3|99442.3|99457.7|99432.7|99467.3|99442.3|99455.9|99430.9|66
1656683590000|2022-07-01 13:53:10|99457.3|99432.3|99453.6|99428.6|99457.8|99432.8|99448.7|99423.7|60
1656683600000|2022-07-01 13:53:20|99454.7|99429.7|99457|99432|99459|99434|99450.8|99425.8|51
1656683610000|2022-07-01 13:53:30|99456.5|99431.5|99483.6|99458.6|99484.3|99459.3|99456.5|99431.5|71
1656683620000|2022-07-01 13:53:40|99483.1|99458.1|99498.9|99473.9|99500.7|99475.7|99478.6|99453.6|68
1656683630000|2022-07-01 13:53:50|99499.2|99474.2|99509.4|99484.4|99514.2|99489.2|99499|99474|66
1656683640000|2022-07-01 13:54:00|99509.3|99484.3|99475.5|99450.5|99510.3|99485.3|99475.5|99450.5|73
1656683650000|2022-07-01 13:54:10|99477|99452|99468.9|99443.9|99479.4|99454.4|99465.4|99440.4|70
1656683660000|2022-07-01 13:54:20|99469.1|99444.1|99465.4|99440.4|99473.9|99448.9|99463.8|99438.8|70
1656683670000|2022-07-01 13:54:30|99465.8|99440.8|99473.5|99448.5|99473.8|99448.8|99460.4|99435.4|71
1656683680000|2022-07-01 13:54:40|99473.6|99448.6|99496.1|99471.1|99498.1|99473.1|99471.6|99446.6|74
1656683690000|2022-07-01 13:54:50|99496.3|99471.3|99497.8|99472.8|99498.8|99473.8|99493|99468|61
1656683700000|2022-07-01 13:55:00|99497|99472|99495.4|99470.4|99497.9|99472.9|99478.4|99453.4|74
1656683710000|2022-07-01 13:55:10|99493.7|99468.7|99495.9|99470.9|99502.5|99477.5|99486.3|99461.3|70
1656683720000|2022-07-01 13:55:20|99496.3|99471.3|99496.2|99471.2|99498.3|99473.3|99488.2|99463.2|65
1656683730000|2022-07-01 13:55:30|99495.6|99470.6|99496.8|99471.8|99497.4|99472.4|99493.2|99468.2|62
1656683740000|2022-07-01 13:55:40|99495.8|99470.8|99500|99475|99500.9|99475.9|99491.3|99466.3|69
1656683750000|2022-07-01 13:55:50|99499.8|99474.8|99495|99470|99501.2|99476.2|99489.6|99464.6|68
1656683760000|2022-07-01 13:56:00|99495.5|99470.5|99484.4|99459.4|99496.1|99471.1|99482.7|99457.7|68
1656683770000|2022-07-01 13:56:10|99483.7|99458.7|99507.1|99482.1|99507.2|99482.2|99483.7|99458.7|59
1656683780000|2022-07-01 13:56:20|99507.6|99482.6|99503.4|99478.4|99507.8|99482.8|99501.2|99476.2|60
1656683790000|2022-07-01 13:56:30|99501.5|99476.5|99497.4|99472.4|99502.9|99477.9|99495|99470|57
1656683800000|2022-07-01 13:56:40|99497.9|99472.9|99508|99483|99508|99483|99497.6|99472.6|49
1656683810000|2022-07-01 13:56:50|99511.9|99486.9|99505.4|99480.4|99514.4|99489.4|99501.6|99476.6|54
1656683820000|2022-07-01 13:57:00|99504.7|99479.7|99508.1|99483.1|99510.4|99485.4|99502.8|99477.8|71
1656683830000|2022-07-01 13:57:10|99508.3|99483.3|99498.4|99473.4|99508.8|99483.8|99495|99470|70
1656683840000|2022-07-01 13:57:20|99498.6|99473.6|99490.3|99465.3|99503.4|99478.4|99483.5|99458.5|70
1656683850000|2022-07-01 13:57:30|99487.1|99462.1|99492.7|99467.7|99493.6|99468.6|99484.7|99459.7|66
1656683860000|2022-07-01 13:57:40|99493.3|99468.3|99504.7|99479.7|99504.7|99479.7|99490.4|99465.4|64
1656683870000|2022-07-01 13:57:50|99506.2|99481.2|99500.8|99475.8|99514.6|99489.6|99498.1|99473.1|75
1656683880000|2022-07-01 13:58:00|99499.9|99474.9|99502.6|99477.6|99502.6|99477.6|99496.3|99471.3|70
1656683890000|2022-07-01 13:58:10|99502.7|99477.7|99518.7|99493.7|99520.4|99495.4|99501|99476|76
1656683900000|2022-07-01 13:58:20|99518.1|99493.1|99528.8|99503.8|99528.8|99503.8|99517.7|99492.7|66
1656683910000|2022-07-01 13:58:30|99529.5|99504.5|99547.2|99522.2|99552.8|99527.8|99527.7|99502.7|70
1656683920000|2022-07-01 13:58:40|99547|99522|99554.9|99529.9|99555.8|99530.8|99547|99522|54
1656683930000|2022-07-01 13:58:50|99554.4|99529.4|99548.7|99523.7|99559.7|99534.7|99547.8|99522.8|58
1656683940000|2022-07-01 13:59:00|99548.6|99523.6|99543.4|99518.4|99549.4|99524.4|99536.3|99511.3|59
1656683950000|2022-07-01 13:59:10|99542.9|99517.9|99538.6|99513.6|99545.1|99520.1|99534.9|99509.9|69
1656683960000|2022-07-01 13:59:20|99538.5|99513.5|99518.8|99493.8|99539.2|99514.2|99518.8|99493.8|68
1656683970000|2022-07-01 13:59:30|99518.9|99493.9|99514.3|99489.3|99520.2|99495.2|99513.7|99488.7|66
1656683980000|2022-07-01 13:59:40|99515.5|99490.5|99547.9|99497.9|99547.9|99507.3|99513.6|99484.3|66
1656683990000|2022-07-01 13:59:50|99548.8|99498.8|99568.9|99518.9|99574.6|99524.6|99548.8|99498.8|71
1656684000000|2022-07-01 14:00:00|99566|99516|99531.3|99481.3|99571.1|99516|99435.9|99385.9|78
1656684010000|2022-07-01 14:00:10|99530.2|99480.2|99507|99457|99548.3|99498.3|99502.1|99452.1|80
1656684020000|2022-07-01 14:00:20|99506.9|99456.9|99516.5|99466.5|99516.5|99466.5|99471.3|99421.3|80
1656684030000|2022-07-01 14:00:30|99513.1|99463.1|99735.2|99535.2|99745.3|99545.3|99513.1|99388.6|78
1656684040000|2022-07-01 14:00:40|99725.6|99525.6|99708.4|99508.4|99744.8|99544.8|99687.4|99487.4|78
1656684050000|2022-07-01 14:00:50|99711.7|99511.7|99602.9|99552.9|99718.5|99558.1|99583.3|99488.1|79
1656684060000|2022-07-01 14:01:00|99654.3|99502.2|99565.3|99515.3|99654.3|99555.1|99549.8|99460|80
1656684070000|2022-07-01 14:01:10|99563.8|99513.8|99529.9|99479.9|99575.4|99525.4|99526.3|99476.3|77
1656684080000|2022-07-01 14:01:20|99529.3|99479.3|99521.2|99471.2|99548.9|99515.1|99519.5|99469.5|77
1656684090000|2022-07-01 14:01:30|99521.7|99471.7|99524|99474|99552.2|99502.2|99520.8|99470.8|74
1656684100000|2022-07-01 14:01:40|99522.2|99472.2|99525.6|99500.6|99541.8|99501.5|99518.6|99472.2|75
1656684110000|2022-07-01 14:01:50|99527.3|99502.3|99549.3|99499.3|99588.9|99514.4|99515.9|99462.6|78
1656684120000|2022-07-01 14:02:00|99537|99487|99646.4|99596.4|99667.6|99603.2|99536.7|99486.7|80
1656684130000|2022-07-01 14:02:10|99655.5|99605.5|99623.8|99573.8|99714.1|99620.8|99620.5|99532.2|80
1656684140000|2022-07-01 14:02:20|99629.5|99579.5|99655.7|99605.7|99717.5|99623.9|99597.4|99513.1|79
1656684150000|2022-07-01 14:02:30|99657.3|99607.3|99685.1|99635.1|99718.4|99635.1|99655.9|99579.8|76
1656684160000|2022-07-01 14:02:40|99721|99595|99680.7|99630.7|99746.6|99654|99679.5|99595|78
1656684170000|2022-07-01 14:02:50|99680.5|99630.5|99664.8|99614.8|99691.9|99641.9|99664.8|99614.8|72
1656684180000|2022-07-01 14:03:00|99666.1|99616.1|99692.4|99642.4|99693.9|99643.9|99666.1|99616.1|71
1656684190000|2022-07-01 14:03:10|99692.5|99642.5|99676.6|99626.6|99692.5|99642.5|99670.5|99620.5|74
1656684200000|2022-07-01 14:03:20|99676|99626|99731.9|99681.9|99732|99682|99676|99626|70
1656684210000|2022-07-01 14:03:30|99730.4|99680.4|99729.9|99679.9|99737.4|99687.4|99723.7|99673.7|79
1656684220000|2022-07-01 14:03:40|99730.4|99680.4|99740.4|99690.4|99742.9|99707.3|99728.7|99678.7|73
1656684230000|2022-07-01 14:03:50|99743.2|99693.2|99789|99739|99789|99739|99729.3|99690.3|77
1656684240000|2022-07-01 14:04:00|99791.5|99741.5|99822.7|99772.7|99830.7|99791.5|99776.7|99733.1|77
1656684250000|2022-07-01 14:04:10|99826.3|99776.3|99841.2|99791.2|99856.4|99808.9|99826.3|99776.3|79
1656684260000|2022-07-01 14:04:20|99841.5|99791.5|99795.8|99770.8|99842.4|99799.7|99795.8|99770.8|75
1656684270000|2022-07-01 14:04:30|99783.9|99758.9|99815.7|99790.7|99829.4|99794.5|99783.9|99747.5|76
1656684280000|2022-07-01 14:04:40|99815.5|99790.5|99801.8|99776.8|99816.6|99791.6|99799.3|99774.3|76
1656684290000|2022-07-01 14:04:50|99803|99778|99807|99782|99811.4|99786.4|99787|99762|76
1656684300000|2022-07-01 14:05:00|99804.7|99779.7|99812.6|99787.6|99816.1|99791.1|99801.7|99776.7|76
1656684310000|2022-07-01 14:05:10|99813.5|99788.5|99816.7|99791.7|99821.5|99796.5|99803.5|99778.5|75
1656684320000|2022-07-01 14:05:20|99816.9|99791.9|99806|99781|99816.9|99791.9|99798.1|99773.1|73
1656684330000|2022-07-01 14:05:30|99804.7|99779.7|99814.2|99789.2|99814.2|99789.2|99804.7|99779.7|72
1656684340000|2022-07-01 14:05:40|99813.7|99788.7|99863.2|99838.2|99866.6|99841.6|99808.8|99783.8|75
1656684350000|2022-07-01 14:05:50|99860|99835|99856|99831|99876.8|99844.2|99849.3|99812.4|77
1656684360000|2022-07-01 14:06:00|99856.2|99831.2|99863.6|99838.6|99864.9|99839.9|99847.8|99822.8|76
1656684370000|2022-07-01 14:06:10|99867.4|99842.4|99901.4|99876.4|99909.2|99884.2|99866.2|99841.2|76
1656684380000|2022-07-01 14:06:20|99901.3|99876.3|99943|99918|99947.1|99922.1|99899.4|99866.8|75
1656684390000|2022-07-01 14:06:30|99945.3|99920.3|99922|99897|99959.3|99923.2|99914.4|99885|77
1656684400000|2022-07-01 14:06:40|99923|99898|99905.9|99880.9|99924.7|99899.7|99901.9|99876.9|77
1656684410000|2022-07-01 14:06:50|99905.2|99880.2|99917.3|99892.3|99930.1|99897|99883.9|99850.5|80
1656684420000|2022-07-01 14:07:00|99913|99888|99899.7|99874.7|99952.8|99906.1|99898.9|99873.9|76
1656684430000|2022-07-01 14:07:10|99899.1|99874.1|99865.3|99840.3|99901.4|99876.4|99865.3|99837.6|75
1656684440000|2022-07-01 14:07:20|99866.1|99841.1|99841.6|99816.6|99872.8|99843.1|99840.8|99809.5|77
1656684450000|2022-07-01 14:07:30|99842.2|99817.2|99842.9|99817.9|99861.1|99820.7|99833|99801.6|77
1656684460000|2022-07-01 14:07:40|99842.3|99817.3|99852|99802|99853.2|99828|99829.7|99794.1|75
1656684470000|2022-07-01 14:07:50|99852.2|99802.2|99831.5|99806.5|99858.1|99808.1|99828.8|99790.1|75
1656684480000|2022-07-01 14:08:00|99831.3|99806.3|99826.7|99801.7|99845.2|99809.4|99825.7|99791.6|76
1656684490000|2022-07-01 14:08:10|99826.5|99801.5|99825.8|99800.8|99829.8|99804.8|99823.6|99798.6|71
1656684500000|2022-07-01 14:08:20|99822.9|99797.9|99832.9|99807.9|99832.9|99807.9|99817.7|99792.7|74
1656684510000|2022-07-01 14:08:30|99833.1|99808.1|99842.9|99817.9|99849.6|99824.6|99832.3|99807.3|75
1656684520000|2022-07-01 14:08:40|99843.2|99818.2|99843.5|99818.5|99846.6|99821.6|99830.8|99805.8|72
1656684530000|2022-07-01 14:08:50|99843.4|99818.4|99843.9|99818.9|99859.4|99822.3|99827.1|99793.9|77
1656684540000|2022-07-01 14:09:00|99844.6|99819.6|99871.6|99846.6|99873.9|99848.9|99826.6|99801.6|76
1656684550000|2022-07-01 14:09:10|99870.6|99845.6|99880.8|99855.8|99895.2|99870.2|99870.6|99845.6|76
1656684560000|2022-07-01 14:09:20|99880.6|99855.6|99841.2|99816.2|99881.7|99856.7|99836.5|99811.5|78
1656684570000|2022-07-01 14:09:30|99842.7|99817.7|99842.3|99817.3|99843.8|99818.8|99830.2|99805.2|78
1656684580000|2022-07-01 14:09:40|99841.7|99816.7|99823.5|99798.5|99845.4|99820.4|99823.5|99798.5|79
1656684590000|2022-07-01 14:09:50|99824|99799|99802.2|99777.2|99830|99805|99794.4|99769.4|73
1656684600000|2022-07-01 14:10:00|99802.9|99777.9|99794.4|99769.4|99810|99785|99789.1|99764.1|79
1656684610000|2022-07-01 14:10:10|99794.5|99769.5|99778.7|99753.7|99797.4|99772.4|99778.7|99753.7|77
1656684620000|2022-07-01 14:10:20|99778.1|99753.1|99772.2|99747.2|99778.1|99753.1|99757.9|99732.9|74
1656684630000|2022-07-01 14:10:30|99772.7|99747.7|99770|99745|99781.8|99756.8|99769.3|99744.3|73
1656684640000|2022-07-01 14:10:40|99771|99746|99777|99752|99777|99752|99759.8|99734.8|71
1656684650000|2022-07-01 14:10:50|99774.9|99749.9|99717.9|99692.9|99779.9|99754.9|99699.7|99669.9|80
1656684660000|2022-07-01 14:11:00|99717.7|99692.7|99719.6|99694.6|99723.6|99698.6|99715.8|99690.8|68
1656684670000|2022-07-01 14:11:10|99719.7|99694.7|99714|99689|99726.5|99701.5|99698.8|99673.8|72
1656684680000|2022-07-01 14:11:20|99713.5|99688.5|99742.6|99717.6|99742.6|99717.6|99711|99686|75
1656684690000|2022-07-01 14:11:30|99744.3|99719.3|99803.6|99778.6|99807.2|99782.2|99744.3|99719.3|77
1656684700000|2022-07-01 14:11:40|99803.7|99778.7|99827.6|99802.6|99829.5|99804.5|99799.3|99774.3|73
1656684710000|2022-07-01 14:11:50|99829.1|99804.1|99834.8|99809.8|99841.1|99816.1|99814.4|99789.4|72
1656684720000|2022-07-01 14:12:00|99834.7|99809.7|99820.4|99795.4|99835.9|99810.9|99816.1|99791.1|75
1656684730000|2022-07-01 14:12:10|99819.5|99794.5|99806|99781|99827|99802|99805.6|99780.6|79
1656684740000|2022-07-01 14:12:20|99805.9|99780.9|99804.6|99779.6|99811.9|99786.9|99798|99773|75
1656684750000|2022-07-01 14:12:30|99804.7|99779.7|99832.9|99807.9|99832.9|99807.9|99795.4|99770.4|76
1656684760000|2022-07-01 14:12:40|99832.5|99807.5|99822.6|99797.6|99833.1|99808.1|99822.6|99797.6|73
1656684770000|2022-07-01 14:12:50|99824.7|99799.7|99809.5|99784.5|99829.7|99804.7|99809.5|99784.5|68
1656684780000|2022-07-01 14:13:00|99809.8|99784.8|99818|99793|99821.3|99796.3|99799.9|99774.9|77
1656684790000|2022-07-01 14:13:10|99817.7|99792.7|99810|99785|99818.7|99793.7|99804.9|99779.9|76
1656684800000|2022-07-01 14:13:20|99810.2|99785.2|99819.8|99794.8|99832.7|99807.7|99808.5|99783.5|73
1656684810000|2022-07-01 14:13:30|99819.9|99794.9|99836.4|99811.4|99837.3|99812.3|99819.1|99794.1|67
1656684820000|2022-07-01 14:13:40|99836.9|99811.9|99838.1|99813.1|99842.8|99817.8|99829.7|99804.7|73
1656684830000|2022-07-01 14:13:50|99838.6|99813.6|99857.6|99832.6|99858.8|99833.8|99836|99811|71
1656684840000|2022-07-01 14:14:00|99857.2|99832.2|99856.3|99831.3|99873.9|99848.9|99851.8|99826.8|77
1656684850000|2022-07-01 14:14:10|99857.1|99832.1|99832.2|99807.2|99857.1|99832.1|99829.3|99804.3|75
1656684860000|2022-07-01 14:14:20|99832.6|99807.6|99859.6|99834.6|99860.7|99835.7|99832.6|99807.6|77
1656684870000|2022-07-01 14:14:30|99863.4|99838.4|99853.5|99828.5|99870.2|99845.2|99853.5|99828.5|70
1656684880000|2022-07-01 14:14:40|99848|99823|99842.1|99817.1|99848.6|99823.6|99837|99812|73
1656684890000|2022-07-01 14:14:50|99841|99816|99841.3|99816.3|99853|99828|99840.1|99815.1|67
1656684900000|2022-07-01 14:15:00|99839.8|99814.8|99839.9|99814.9|99844.2|99819.2|99834.2|99809.2|74
1656684910000|2022-07-01 14:15:10|99840.4|99815.4|99823.7|99798.7|99840.8|99815.8|99820.6|99795.6|72
1656684920000|2022-07-01 14:15:20|99823.9|99798.9|99784.1|99759.1|99825.1|99800.1|99783.6|99758.6|77
1656684930000|2022-07-01 14:15:30|99782.5|99757.5|99784.7|99759.7|99785.4|99760.4|99777|99752|73
1656684940000|2022-07-01 14:15:40|99782.1|99757.1|99792.3|99767.3|99792.3|99767.3|99779.5|99754.5|72
1656684950000|2022-07-01 14:15:50|99791.6|99766.6|99771.2|99746.2|99799.6|99774.6|99761.5|99736.5|74
1656684960000|2022-07-01 14:16:00|99770.1|99745.1|99743.4|99718.4|99772|99747|99719.2|99694.2|75
1656684970000|2022-07-01 14:16:10|99742.3|99717.3|99750.8|99725.8|99786.3|99761.3|99742.3|99717.3|77
1656684980000|2022-07-01 14:16:20|99752.5|99727.5|99742.6|99717.6|99752.5|99727.5|99735.8|99710.8|70
1656684990000|2022-07-01 14:16:30|99745.4|99720.4|99751.8|99726.8|99767.2|99740.6|99736.5|99711.5|71
1656685000000|2022-07-01 14:16:40|99751.7|99726.7|99779.1|99754.1|99782.5|99757.5|99751.7|99726.7|67
1656685010000|2022-07-01 14:16:50|99779.6|99754.6|99775.5|99750.5|99787.2|99762.2|99775.3|99750.3|71
1656685020000|2022-07-01 14:17:00|99779.2|99754.2|99770.9|99745.9|99782.6|99757.6|99769.9|99744.9|72
1656685030000|2022-07-01 14:17:10|99777.5|99752.5|99790.9|99765.9|99793|99768|99775.6|99750.6|74
1656685040000|2022-07-01 14:17:20|99789.3|99764.3|99807.7|99782.7|99810.2|99785.2|99789.3|99764.3|69
1656685050000|2022-07-01 14:17:30|99807.5|99782.5|99809.8|99784.8|99817.4|99792.4|99803|99778|74
1656685060000|2022-07-01 14:17:40|99810.4|99785.4|99819.5|99794.5|99828.1|99803.1|99802.9|99777.9|64
1656685070000|2022-07-01 14:17:50|99819.2|99794.2|99839.3|99814.3|99842.5|99817.5|99816.9|99791.9|75
1656685080000|2022-07-01 14:18:00|99839|99814|99848.8|99823.8|99859.3|99834.3|99839|99814|77
1656685090000|2022-07-01 14:18:10|99848.7|99823.7|99840.9|99815.9|99866.9|99841.9|99840.9|99812.5|77
1656685100000|2022-07-01 14:18:20|99839.8|99814.8|99848.2|99823.2|99855|99830|99836.2|99811.2|70
1656685110000|2022-07-01 14:18:30|99848|99823|99850.2|99825.2|99853.9|99828.9|99847.7|99822.7|67
1656685120000|2022-07-01 14:18:40|99849.8|99824.8|99818.3|99793.3|99851.1|99826.1|99816.8|99791.8|74
1656685130000|2022-07-01 14:18:50|99819.7|99794.7|99828.8|99803.8|99832.1|99807.1|99818.7|99793.7|75
1656685140000|2022-07-01 14:19:00|99829.4|99804.4|99780.2|99755.2|99829.4|99804.4|99762.3|99737.3|78
1656685150000|2022-07-01 14:19:10|99780|99755|99769.2|99744.2|99781.2|99756.2|99753.4|99728.4|77
1656685160000|2022-07-01 14:19:20|99769.1|99744.1|99740.6|99715.6|99775.5|99750.5|99740.6|99715.6|71
1656685170000|2022-07-01 14:19:30|99740.2|99715.2|99730.4|99705.4|99758.8|99733.8|99728|99703|63
1656685180000|2022-07-01 14:19:40|99728.9|99703.9|99698|99673|99734.3|99709.3|99696.9|99671.9|71
1656685190000|2022-07-01 14:19:50|99696.9|99671.9|99682.3|99657.3|99699|99674|99667.6|99642.5|76
1656685200000|2022-07-01 14:20:00|99683.4|99658.4|99690.3|99665.3|99712|99687|99683.4|99658.4|77
1656685210000|2022-07-01 14:20:10|99689.5|99664.5|99677.7|99652.7|99693.1|99668.1|99672.6|99647.6|77
1656685220000|2022-07-01 14:20:20|99678.4|99653.4|99690.1|99665.1|99700.7|99675.7|99676.8|99651.8|78
1656685230000|2022-07-01 14:20:30|99691.1|99666.1|99712.3|99687.3|99714.4|99689.4|99690.7|99665.7|76
1656685240000|2022-07-01 14:20:40|99712.8|99687.8|99718.6|99693.6|99726.5|99701.5|99712.1|99687.1|70
1656685250000|2022-07-01 14:20:50|99718.7|99693.7|99712.9|99687.9|99728.6|99703.6|99711.1|99686.1|73
1656685260000|2022-07-01 14:21:00|99712.5|99687.5|99716.4|99691.4|99722.7|99697.7|99712.5|99687.5|72
1656685270000|2022-07-01 14:21:10|99715|99690|99788.5|99763.5|99813.5|99768.7|99715|99690|80
1656685280000|2022-07-01 14:21:20|99788.9|99763.9|99793.6|99768.6|99801.7|99776.7|99786|99761|73
1656685290000|2022-07-01 14:21:30|99793.2|99768.2|99773.1|99748.1|99800.1|99775.1|99771.2|99739.4|76
1656685300000|2022-07-01 14:21:40|99771.1|99746.1|99753|99728|99779.9|99754.9|99753|99728|71
1656685310000|2022-07-01 14:21:50|99751.8|99726.8|99737.6|99712.6|99751.8|99726.8|99732|99707|70
1656685320000|2022-07-01 14:22:00|99738.1|99713.1|99689.6|99664.6|99742.1|99717.1|99687.1|99662.1|76
1656685330000|2022-07-01 14:22:10|99692|99667|99726.7|99701.7|99749.5|99717.6|99690|99665|79
1656685340000|2022-07-01 14:22:20|99726.9|99701.9|99711.8|99686.8|99727.4|99702.4|99709.6|99684.6|67
1656685350000|2022-07-01 14:22:30|99707.7|99682.7|99716|99691|99718.5|99693.5|99696.7|99671.7|72
1656685360000|2022-07-01 14:22:40|99715.9|99690.9|99700.6|99675.6|99720.7|99695.7|99697|99672|71
1656685370000|2022-07-01 14:22:50|99700.9|99675.9|99695.1|99670.1|99704.1|99679.1|99693.8|99668.8|76
1656685380000|2022-07-01 14:23:00|99701.9|99676.9|99702.5|99677.5|99704|99679|99698.7|99673.7|74
1656685390000|2022-07-01 14:23:10|99702.3|99677.3|99716.5|99691.5|99729.3|99704.3|99702.3|99677.3|73
1656685400000|2022-07-01 14:23:20|99716.2|99691.2|99715.7|99690.7|99729.7|99704.7|99714.3|99689.3|66
1656685410000|2022-07-01 14:23:30|99716.7|99691.7|99695.1|99670.1|99730.4|99705.4|99691.9|99666.9|77
1656685420000|2022-07-01 14:23:40|99695.4|99670.4|99709.3|99684.3|99715.5|99686.3|99689|99660.3|71
1656685430000|2022-07-01 14:23:50|99710.5|99685.5|99693.9|99668.9|99716.7|99691.7|99693.9|99668.9|72
1656685440000|2022-07-01 14:24:00|99695|99670|99666.4|99641.4|99702.2|99677.2|99662.4|99637.4|78
1656685450000|2022-07-01 14:24:10|99667.1|99642.1|99670.5|99645.5|99674|99649|99663|99638|71
1656685460000|2022-07-01 14:24:20|99670.6|99645.6|99676.8|99651.8|99680.4|99655.4|99665.7|99640.7|68
1656685470000|2022-07-01 14:24:30|99677.6|99652.6|99659.6|99634.6|99683.8|99658.8|99659.6|99634.6|71
1656685480000|2022-07-01 14:24:40|99658.6|99633.6|99672.4|99647.4|99678.5|99653.5|99657.4|99632.4|77
1656685490000|2022-07-01 14:24:50|99672.7|99647.7|99666.6|99641.6|99690.5|99665.5|99652.7|99627.7|77
1656685500000|2022-07-01 14:25:00|99666.9|99641.9|99678.2|99653.2|99678.2|99653.2|99656.1|99631.1|76
1656685510000|2022-07-01 14:25:10|99679.7|99654.7|99717.7|99692.7|99722.3|99697.3|99676.4|99651.4|77
1656685520000|2022-07-01 14:25:20|99717|99692|99756.9|99731.9|99760.3|99735.3|99705.1|99680.1|74
1656685530000|2022-07-01 14:25:30|99756|99731|99712.9|99687.9|99758.3|99733.3|99708.1|99683.1|79
1656685540000|2022-07-01 14:25:40|99711.9|99686.9|99739.9|99714.9|99753.9|99722.5|99711.9|99686.9|76
1656685550000|2022-07-01 14:25:50|99741.4|99716.4|99741.7|99716.7|99745.9|99720.9|99737.8|99712.8|73
1656685560000|2022-07-01 14:26:00|99742|99717|99753.1|99728.1|99761.3|99734.2|99731.2|99706.2|71
1656685570000|2022-07-01 14:26:10|99753.7|99728.7|99799|99774|99813.3|99788.3|99753.3|99721.4|74
1656685580000|2022-07-01 14:26:20|99798.6|99773.6|99802.3|99777.3|99822.5|99790.9|99797.9|99770.1|76
1656685590000|2022-07-01 14:26:30|99802.6|99777.6|99789.5|99764.5|99808.7|99783.7|99780.9|99755.9|74
1656685600000|2022-07-01 14:26:40|99789.6|99764.6|99792.4|99767.4|99814.5|99775.2|99785.6|99760.6|67
1656685610000|2022-07-01 14:26:50|99792|99767|99791.6|99766.6|99815.5|99777.5|99783.8|99756.3|76
1656685620000|2022-07-01 14:27:00|99793.2|99768.2|99789.7|99764.7|99801.6|99776.6|99784.6|99759.6|74
1656685630000|2022-07-01 14:27:10|99790.5|99765.5|99837|99812|99837.8|99812.8|99790.5|99765.5|80
1656685640000|2022-07-01 14:27:20|99838.4|99813.4|99831.3|99806.3|99849.9|99823.4|99818.1|99793.1|77
1656685650000|2022-07-01 14:27:30|99832.9|99807.9|99834.2|99809.2|99838.5|99813.5|99822.3|99797.3|72
1656685660000|2022-07-01 14:27:40|99833.6|99808.6|99879.2|99854.2|99913.7|99865|99833|99808|78
1656685670000|2022-07-01 14:27:50|99878.3|99853.3|99872.6|99847.6|99882.1|99857.1|99864.8|99839.8|77
1656685680000|2022-07-01 14:28:00|99875.1|99850.1|99856.3|99831.3|99899.4|99855.7|99856.3|99831.3|79
1656685690000|2022-07-01 14:28:10|99855.2|99830.2|99844.3|99819.3|99874.4|99839.1|99829.8|99804.8|78
1656685700000|2022-07-01 14:28:20|99843.1|99818.1|99837.4|99812.4|99845.3|99820.3|99835.8|99810.8|74
1656685710000|2022-07-01 14:28:30|99839|99814|99819.7|99794.7|99877.4|99827.4|99806.6|99773.2|79
1656685720000|2022-07-01 14:28:40|99819.5|99794.5|99805.2|99780.2|99826.9|99801.9|99799.1|99774.1|74
1656685730000|2022-07-01 14:28:50|99805.7|99780.7|99861.6|99811.6|99865.2|99815.2|99804.5|99779.5|73
1656685740000|2022-07-01 14:29:00|99857.8|99807.8|99854.1|99829.1|99879|99849.3|99845.5|99801.8|80
1656685750000|2022-07-01 14:29:10|99855|99830|99858.7|99833.7|99909.4|99859.4|99839|99805|78
1656685760000|2022-07-01 14:29:20|99857.9|99832.9|99822|99797|99857.9|99832.9|99819.1|99794.1|72
1656685770000|2022-07-01 14:29:30|99820.3|99795.3|99840.4|99815.4|99842.4|99817.4|99815.3|99790.3|75
1656685780000|2022-07-01 14:29:40|99841.4|99816.4|99825.9|99800.9|99852.3|99827.3|99822.7|99797.7|65
1656685790000|2022-07-01 14:29:50|99830.5|99805.5|99823.4|99798.4|99854.5|99819.1|99823.4|99798.4|75
1656685800000|2022-07-01 14:30:00|99823.5|99798.5|99822|99797|99851.7|99811.2|99809.5|99769.6|79
1656685810000|2022-07-01 14:30:10|99822.1|99797.1|99828.1|99803.1|99836.8|99803.8|99807.3|99782.3|72
1656685820000|2022-07-01 14:30:20|99827.2|99802.2|99816.3|99791.3|99844.1|99805.1|99811.5|99778.1|76
1656685830000|2022-07-01 14:30:30|99816.2|99791.2|99816.6|99791.6|99838.3|99794.3|99804.4|99778.9|76
1656685840000|2022-07-01 14:30:40|99815.4|99790.4|99830.6|99805.6|99855.9|99806.4|99813.8|99783.1|79
1656685850000|2022-07-01 14:30:50|99833.5|99808.5|99869.3|99819.3|99870.1|99820.1|99823.2|99790.9|78
1656685860000|2022-07-01 14:31:00|99869.8|99819.8|99851|99826|99937.4|99854.5|99845.6|99803.5|76
1656685870000|2022-07-01 14:31:10|99848.3|99823.3|99888.2|99838.2|99904.4|99854.4|99834.5|99803|79
1656685880000|2022-07-01 14:31:20|99884.8|99834.8|99898.9|99848.9|99936.1|99863.9|99866.9|99787.2|79
1656685890000|2022-07-01 14:31:30|99898.7|99848.7|99887.6|99862.6|99903.3|99866.6|99886.9|99848.7|75
1656685900000|2022-07-01 14:31:40|99889.6|99864.6|99892.8|99867.8|99902.6|99877.6|99887.4|99862.4|75
1656685910000|2022-07-01 14:31:50|99892.4|99867.4|99890.4|99840.4|99900.4|99875.4|99881.5|99840.4|75
1656685920000|2022-07-01 14:32:00|99891.5|99841.5|99883.4|99833.4|99895.3|99852|99859.5|99823.9|78
1656685930000|2022-07-01 14:32:10|99884.9|99834.9|99866.3|99841.3|99888.1|99851.7|99862.4|99831.1|73
1656685940000|2022-07-01 14:32:20|99866.6|99841.6|99873.5|99848.5|99881.3|99856.3|99865.3|99840.3|67
1656685950000|2022-07-01 14:32:30|99872|99847|99897.8|99872.8|99902.6|99877.6|99866.5|99841.5|72
1656685960000|2022-07-01 14:32:40|99897.3|99872.3|99914|99889|99940|99895.3|99896.8|99871.8|75
1656685970000|2022-07-01 14:32:50|99914.7|99889.7|99918.9|99893.9|99933.6|99895.8|99909.2|99870|72
1656685980000|2022-07-01 14:33:00|99918.8|99893.8|99927.9|99902.9|99949.8|99907.1|99918.8|99877.6|76
1656685990000|2022-07-01 14:33:10|99943.5|99893.5|99959.5|99909.5|99968.8|99918.8|99926.7|99885.8|78
1656686000000|2022-07-01 14:33:20|99962.5|99912.5|99972.5|99922.5|99991.3|99941.3|99944.2|99910.2|78
1656686010000|2022-07-01 14:33:30|99970.9|99920.9|99970.1|99945.1|99979.8|99945.1|99954.6|99920.9|77
1656686020000|2022-07-01 14:33:40|99969.5|99944.5|99938.3|99913.3|99970|99945|99936.3|99905.7|75
1656686030000|2022-07-01 14:33:50|99937.2|99912.2|99933.4|99883.4|99947.7|99913|99905.8|99876.5|75
1656686040000|2022-07-01 14:34:00|99938.1|99888.1|99964.4|99914.4|99967.8|99917.8|99936.3|99886.3|76
1656686050000|2022-07-01 14:34:10|99962.6|99912.6|99942.5|99917.5|99989.1|99945.9|99936.2|99899.9|75
1656686060000|2022-07-01 14:34:20|99943.4|99918.4|99920.1|99895.1|99943.9|99918.9|99916.5|99891.5|76
1656686070000|2022-07-01 14:34:30|99919.6|99894.6|99959.5|99909.5|99960.1|99910.1|99919.3|99894.3|74
1656686080000|2022-07-01 14:34:40|99959.1|99909.1|99984.8|99934.8|99985.1|99943.1|99956.2|99906.2|77
1656686090000|2022-07-01 14:34:50|99982.9|99932.9|99971|99946|99982.9|99949.5|99962.7|99932.5|73
1656686100000|2022-07-01 14:35:00|99972.7|99947.7|99947.6|99922.6|99984.1|99951.9|99946.6|99910|74
1656686110000|2022-07-01 14:35:10|99949.4|99924.4|99961.5|99936.5|99969|99941.7|99949.1|99917.3|75
1656686120000|2022-07-01 14:35:20|99961.4|99936.4|99992.8|99967.8|100014.1|99967.8|99958.9|99918.7|70
1656686130000|2022-07-01 14:35:30|99992.5|99967.5|99996.5|99971.5|100003.4|99971.5|99978.7|99951.3|74
1656686140000|2022-07-01 14:35:40|99997.7|99972.7|100004.1|99979.1|100015|99979.5|99995.6|99961.3|71
1656686150000|2022-07-01 14:35:50|100004|99979|99991.5|99966.5|100004.1|99979.1|99990.7|99965.7|63
1656686160000|2022-07-01 14:36:00|99992.3|99967.3|99993.2|99968.2|99999.4|99969.4|99980.1|99938.9|69
1656686170000|2022-07-01 14:36:10|99992.6|99967.6|99959.6|99934.6|99992.6|99967.6|99952|99927|74
1656686180000|2022-07-01 14:36:20|99960.8|99935.8|99939.1|99914.1|99973.8|99936.1|99939.1|99906.9|73
1656686190000|2022-07-01 14:36:30|99940|99915|99943.2|99918.2|99945.2|99920.2|99936.8|99911.8|66
1656686200000|2022-07-01 14:36:40|99942.9|99917.9|99944.7|99919.7|99953.2|99928.2|99942.9|99917.9|64
1656686210000|2022-07-01 14:36:50|99942.8|99917.8|99953.5|99928.5|99957.5|99932.5|99942.8|99917.8|68
1656686220000|2022-07-01 14:37:00|99953.3|99928.3|99964.1|99939.1|99973.2|99948.2|99953.3|99928.3|76
1656686230000|2022-07-01 14:37:10|99965.5|99940.5|99971.5|99946.5|99974.7|99949.7|99961.6|99936.6|74
1656686240000|2022-07-01 14:37:20|99972.1|99947.1|99957.7|99932.7|99975.4|99947.8|99951.4|99913.2|74
1656686250000|2022-07-01 14:37:30|99956.9|99931.9|99980|99955|99980|99955|99956.9|99921.6|70
1656686260000|2022-07-01 14:37:40|99980.2|99955.2|99980.4|99955.4|99987.8|99962.8|99969.2|99944.2|69
1656686270000|2022-07-01 14:37:50|99981.4|99956.4|99969.5|99944.5|99989.2|99956.4|99969.5|99939.2|72
1656686280000|2022-07-01 14:38:00|99969|99944|99984.8|99959.8|100008.3|99974.1|99969|99944|77
1656686290000|2022-07-01 14:38:10|99981.8|99956.8|99985.1|99960.1|99985.5|99960.5|99975.1|99950.1|70
1656686300000|2022-07-01 14:38:20|99984|99959|100011.6|99986.6|100019.7|99988.1|99981.9|99956.9|71
1656686310000|2022-07-01 14:38:30|100011.3|99986.3|100013.4|99988.4|100016.9|99991.9|100009.1|99984.1|75
1656686320000|2022-07-01 14:38:40|100013.8|99988.8|100010.1|99985.1|100015.1|99990.1|100006.1|99981.1|75
1656686330000|2022-07-01 14:38:50|100009.1|99984.1|100016.9|99991.9|100029.6|99996.1|100008.3|99976.9|77
1656686340000|2022-07-01 14:39:00|100014.5|99989.5|100016.2|99991.2|100023|99998|100011.4|99986.4|76
1656686350000|2022-07-01 14:39:10|100018.6|99993.6|100021|99996|100044.8|100002.8|100012.4|99987.4|73
1656686360000|2022-07-01 14:39:20|100020.8|99995.8|100005.8|99980.8|100022.6|99997.6|100005.8|99980.8|75
1656686370000|2022-07-01 14:39:30|100014.3|99964.3|100010.3|99985.3|100023.5|99993.6|100009.2|99964.3|75
1656686380000|2022-07-01 14:39:40|100015|99990|100014|99989|100021|99996|100009.6|99984.6|67
1656686390000|2022-07-01 14:39:50|100010.8|99985.8|100009|99984|100017.3|99992.3|100009|99984|62
1656686400000|2022-07-01 14:40:00|100007.6|99982.6|100015.2|99990.2|100030.1|99991.7|99993.3|99968.3|75
1656686410000|2022-07-01 14:40:10|100011.7|99986.7|100005|99980|100013.4|99988.4|99998.2|99973.2|76
1656686420000|2022-07-01 14:40:20|100006.2|99981.2|99995.8|99970.8|100010.7|99984.5|99992.6|99960.7|77
1656686430000|2022-07-01 14:40:30|99996.3|99971.3|99985.2|99960.2|100003.6|99978.6|99979|99951.5|76
1656686440000|2022-07-01 14:40:40|99985.1|99960.1|100001.2|99976.2|100003.1|99978.1|99981.8|99956.8|67
1656686450000|2022-07-01 14:40:50|100002.6|99977.6|100010.7|99985.7|100019.9|99994.9|100001.4|99976.4|72
1656686460000|2022-07-01 14:41:00|100010.9|99985.9|100011|99986|100029.1|99996|100010|99971.1|75
1656686470000|2022-07-01 14:41:10|100008.9|99983.9|99992|99967|100009.6|99984.2|99981|99955.9|75
1656686480000|2022-07-01 14:41:20|99991.9|99966.9|100008|99983|100024.7|99984.4|99989.4|99964.4|73
1656686490000|2022-07-01 14:41:30|100006.6|99981.6|99978.3|99953.3|100010|99985|99974|99941.8|75
1656686500000|2022-07-01 14:41:40|99977.7|99952.7|99971.1|99946.1|99987.4|99952.7|99966.5|99932.4|71
1656686510000|2022-07-01 14:41:50|99971.2|99946.2|99974.3|99949.3|99981.6|99956.6|99969|99944|70
1656686520000|2022-07-01 14:42:00|99973.5|99948.5|99964.3|99939.3|99980.8|99955.8|99962.3|99937.3|74
1656686530000|2022-07-01 14:42:10|99963.3|99938.3|99958.8|99933.8|99967.3|99942.3|99953.4|99928.4|70
1656686540000|2022-07-01 14:42:20|99958.6|99933.6|99962.2|99937.2|99968.8|99943.8|99944|99919|78
1656686550000|2022-07-01 14:42:30|99960.4|99935.4|99963.8|99938.8|99970.1|99945.1|99952.2|99927.2|78
1656686560000|2022-07-01 14:42:40|99965|99940|99946.3|99921.3|99978.6|99945.6|99946.3|99917.7|79
1656686570000|2022-07-01 14:42:50|99946.4|99921.4|99933.6|99908.6|99964.3|99922.6|99927.4|99902.4|75
1656686580000|2022-07-01 14:43:00|99932.6|99907.6|99953.4|99928.4|99958.7|99931.8|99932|99902|77
1656686590000|2022-07-01 14:43:10|99953.7|99928.7|99958.3|99908.3|99967.4|99942.4|99951.6|99906.2|72
1656686600000|2022-07-01 14:43:20|99956.2|99906.2|99950|99925|99963.8|99935|99940.4|99905.1|75
1656686610000|2022-07-01 14:43:30|99951.7|99926.7|99947.2|99922.2|99973.2|99936.6|99939|99904.6|72
1656686620000|2022-07-01 14:43:40|99947.1|99922.1|99959.4|99934.4|99962.2|99937.2|99946.2|99921.2|63
1656686630000|2022-07-01 14:43:50|99960.5|99935.5|99974.7|99949.7|99981.4|99956.4|99955.9|99930.9|71
1656686640000|2022-07-01 14:44:00|99973.6|99948.6|99999.1|99974.1|99999.1|99974.1|99972.3|99940.4|77
1656686650000|2022-07-01 14:44:10|99998.3|99973.3|99991.7|99966.7|100000.7|99975.7|99987.1|99962.1|69
1656686660000|2022-07-01 14:44:20|99991.8|99966.8|99993.4|99968.4|99998.8|99973.8|99986.7|99961.7|68
1656686670000|2022-07-01 14:44:30|99993|99968|99978.2|99953.2|99993.6|99968.6|99977.1|99952.1|61
1656686680000|2022-07-01 14:44:40|99978.3|99953.3|99968.7|99943.7|99982.4|99953.7|99966|99932.4|56
1656686690000|2022-07-01 14:44:50|99969.3|99944.3|99963.1|99938.1|99971.3|99946.3|99958.9|99933.9|66
1656686700000|2022-07-01 14:45:00|99964.1|99939.1|99974.1|99949.1|99974.1|99949.1|99954.5|99929.5|73
1656686710000|2022-07-01 14:45:10|99973.7|99948.7|99960.6|99935.6|99976.5|99951.5|99951.6|99926.6|69
1656686720000|2022-07-01 14:45:20|99959.5|99934.5|99991.4|99966.4|99995.6|99970.6|99952.4|99919.5|75
1656686730000|2022-07-01 14:45:30|99991.7|99966.7|100010.3|99985.3|100022.2|99987|99991.2|99966.2|71
1656686740000|2022-07-01 14:45:40|100010.5|99985.5|100011.7|99986.7|100022.2|99991|100006.6|99970.2|70
1656686750000|2022-07-01 14:45:50|100011.4|99986.4|100014.2|99989.2|100016.9|99991.9|100005.8|99980.8|65
1656686760000|2022-07-01 14:46:00|100014.6|99989.6|100012.4|99987.4|100033.8|99995.7|100008.9|99971.7|77
1656686770000|2022-07-01 14:46:10|100012|99987|100017.5|99992.5|100017.7|99992.7|100008.5|99983.5|61
1656686780000|2022-07-01 14:46:20|100017.6|99992.6|100003|99978|100027.3|99992.8|100001.6|99966.5|64
1656686790000|2022-07-01 14:46:30|100000.5|99975.5|100003.3|99978.3|100015.2|99979.8|99998.3|99963.2|68
1656686800000|2022-07-01 14:46:40|100000.3|99975.3|99990.2|99965.2|100002.3|99977.3|99980.7|99955.7|70
1656686810000|2022-07-01 14:46:50|99988.5|99963.5|99985.9|99960.9|99988.6|99963.6|99976.5|99951.5|73
1656686820000|2022-07-01 14:47:00|99985.6|99960.6|99988.8|99963.8|99993|99968|99983.8|99958.8|71
1656686830000|2022-07-01 14:47:10|99987.7|99962.7|99982.9|99957.9|99988.8|99963.8|99973.6|99935.2|64
1656686840000|2022-07-01 14:47:20|99982.3|99957.3|99991.2|99966.2|99994.8|99969.8|99975|99950|75
1656686850000|2022-07-01 14:47:30|99990.2|99965.2|99993.8|99968.8|100017.4|99980|99988.2|99963.2|78
1656686860000|2022-07-01 14:47:40|99993.3|99968.3|99966.7|99941.7|99993.3|99968.3|99966|99933.6|79
1656686870000|2022-07-01 14:47:50|99968.6|99943.6|99932|99907|99973.4|99948.4|99931.3|99895.7|70
1656686880000|2022-07-01 14:48:00|99931|99906|99930.7|99905.7|99941.3|99908.9|99918.1|99891.3|79
1656686890000|2022-07-01 14:48:10|99930.3|99905.3|99920.1|99895.1|99940.6|99915.6|99920.1|99895.1|78
1656686900000|2022-07-01 14:48:20|99921.2|99896.2|99905.4|99880.4|99921.8|99896.8|99905.4|99880.4|74
1656686910000|2022-07-01 14:48:30|99905.8|99880.8|99891.2|99866.2|99912.8|99882.5|99889.5|99861.6|78
1656686920000|2022-07-01 14:48:40|99890.1|99865.1|99855.7|99830.7|99890.2|99865.2|99855.6|99830.6|77
1656686930000|2022-07-01 14:48:50|99855.3|99830.3|99844.7|99819.7|99862.5|99833|99835.7|99809.7|77
1656686940000|2022-07-01 14:49:00|99846.3|99821.3|99875.5|99825.5|99875.5|99835.6|99834.8|99809.8|76
1656686950000|2022-07-01 14:49:10|99874.3|99824.3|99847.1|99822.1|99877.9|99839|99844.4|99819.4|73
1656686960000|2022-07-01 14:49:20|99849.1|99824.1|99858.3|99833.3|99877.6|99835|99847.9|99812.7|72
1656686970000|2022-07-01 14:49:30|99858.4|99833.4|99845.8|99820.8|99872.6|99837.7|99821.7|99791.1|77
1656686980000|2022-07-01 14:49:40|99846.1|99821.1|99867.1|99842.1|99872.9|99847.9|99846.1|99821.1|78
1656686990000|2022-07-01 14:49:50|99869.2|99844.2|99842.2|99817.2|99871.2|99846.2|99837.2|99812.2|80
1656687000000|2022-07-01 14:50:00|99843.9|99818.9|99813.3|99788.3|99844.5|99819.5|99812.7|99787.7|78
1656687010000|2022-07-01 14:50:10|99813.5|99788.5|99815|99790|99823.9|99797.5|99804.9|99773.9|77
1656687020000|2022-07-01 14:50:20|99817.2|99792.2|99807.5|99782.5|99827.8|99794.8|99807.5|99775.6|77
1656687030000|2022-07-01 14:50:30|99807.9|99782.9|99808.5|99783.5|99825|99787.8|99796.7|99767.1|76
1656687040000|2022-07-01 14:50:40|99822.7|99772.7|99842.7|99792.7|99848.2|99798.2|99812|99772.7|79
1656687050000|2022-07-01 14:50:50|99846|99796|99840.9|99790.9|99850.7|99800.7|99838.1|99788.1|71
1656687060000|2022-07-01 14:51:00|99844.2|99794.2|99856.7|99806.7|99872.8|99822.8|99843.2|99793.2|76
1656687070000|2022-07-01 14:51:10|99862.6|99812.6|99859.5|99834.5|99865.8|99834.5|99842.2|99806.8|75
1656687080000|2022-07-01 14:51:20|99859.9|99834.9|99852.7|99802.7|99876.1|99837.7|99841.7|99802.6|75
1656687090000|2022-07-01 14:51:30|99842.8|99817.8|99856.4|99806.4|99866.7|99823.6|99840|99802.7|75
1656687100000|2022-07-01 14:51:40|99857.5|99807.5|99808.3|99783.3|99859.2|99810|99802|99763.6|70
1656687110000|2022-07-01 14:51:50|99807.9|99782.9|99798.3|99773.3|99812.9|99787.9|99784.8|99759.8|76
1656687120000|2022-07-01 14:52:00|99797.7|99772.7|99808.4|99783.4|99827.3|99788.9|99797.7|99764.7|77
1656687130000|2022-07-01 14:52:10|99808.3|99783.3|99840.2|99815.2|99840.2|99815.2|99808.3|99783.3|74
1656687140000|2022-07-01 14:52:20|99839.8|99814.8|99863.1|99838.1|99889.8|99849.8|99839.1|99812.8|75
1656687150000|2022-07-01 14:52:30|99861.5|99836.5|99867.2|99842.2|99867.6|99842.6|99844.8|99819.8|73
1656687160000|2022-07-01 14:52:40|99870|99845|99885.8|99860.8|99903.1|99860.8|99866.5|99838.9|76
1656687170000|2022-07-01 14:52:50|99886.4|99861.4|99872.6|99847.6|99893|99868|99872.6|99847.6|77
1656687180000|2022-07-01 14:53:00|99873.8|99848.8|99839.3|99814.3|99875.6|99850.6|99839.3|99814.3|80
1656687190000|2022-07-01 14:53:10|99841.8|99816.8|99830.1|99805.1|99846.7|99821.7|99828.1|99803.1|75
1656687200000|2022-07-01 14:53:20|99827.8|99802.8|99840|99815|99847|99820.1|99820.4|99788.8|71
1656687210000|2022-07-01 14:53:30|99840.4|99815.4|99827|99777|99841.9|99816.9|99818|99774.2|71
1656687220000|2022-07-01 14:53:40|99826.3|99776.3|99813.9|99788.9|99830.4|99788.9|99807.6|99767.3|75
1656687230000|2022-07-01 14:53:50|99814.3|99789.3|99813.1|99788.1|99830.4|99797.6|99811|99776.5|66
1656687240000|2022-07-01 14:54:00|99813.4|99788.4|99811.4|99786.4|99836.5|99800.5|99807.5|99770.9|70
1656687250000|2022-07-01 14:54:10|99812.9|99787.9|99801.8|99776.8|99826.8|99791.1|99800.3|99770.2|77
1656687260000|2022-07-01 14:54:20|99801.2|99776.2|99770.2|99745.2|99807.5|99782.5|99757.8|99732.8|76
1656687270000|2022-07-01 14:54:30|99769.6|99744.6|99766.9|99741.9|99780.6|99755.6|99756.4|99731.4|78
1656687280000|2022-07-01 14:54:40|99767.2|99742.2|99761.7|99736.7|99773.1|99748.1|99753.7|99728.7|72
1656687290000|2022-07-01 14:54:50|99761.1|99736.1|99770.9|99745.9|99777|99752|99751.4|99726.4|77
1656687300000|2022-07-01 14:55:00|99771.3|99746.3|99724|99699|99774.4|99746.3|99723.3|99689.3|78
1656687310000|2022-07-01 14:55:10|99724.4|99699.4|99744.4|99719.4|99754.3|99720.3|99723|99692.3|79
1656687320000|2022-07-01 14:55:20|99746.6|99721.6|99743|99718|99750.9|99721.6|99726.5|99700.9|78
1656687330000|2022-07-01 14:55:30|99744.1|99719.1|99768.5|99743.5|99773.5|99748.5|99741.2|99716.2|79
1656687340000|2022-07-01 14:55:40|99767.7|99742.7|99752.2|99727.2|99769.3|99744.3|99745.3|99720.3|72
1656687350000|2022-07-01 14:55:50|99752.4|99727.4|99739.7|99714.7|99766.8|99727.5|99735.8|99710.8|76
1656687360000|2022-07-01 14:56:00|99739.9|99714.9|99721.2|99696.2|99761.6|99735.1|99721.2|99687.3|79
1656687370000|2022-07-01 14:56:10|99720.6|99695.6|99736.1|99711.1|99737.2|99712.2|99720.6|99695.6|67
1656687380000|2022-07-01 14:56:20|99736.9|99711.9|99739.3|99714.3|99741.2|99716.2|99725.7|99700.7|79
1656687390000|2022-07-01 14:56:30|99738.1|99713.1|99730|99705|99738.1|99713.1|99727.7|99702.7|66
1656687400000|2022-07-01 14:56:40|99730.1|99705.1|99744.9|99719.9|99744.9|99719.9|99729.1|99704.1|71
1656687410000|2022-07-01 14:56:50|99745.2|99720.2|99735.8|99685.8|99762.5|99737.5|99720.1|99685.6|76
1656687420000|2022-07-01 14:57:00|99735.3|99685.3|99692.6|99667.6|99736.5|99700.7|99691|99666|75
1656687430000|2022-07-01 14:57:10|99694|99669|99708.9|99683.9|99708.9|99683.9|99686|99661|74
1656687440000|2022-07-01 14:57:20|99710.4|99685.4|99711.1|99686.1|99716.4|99691.4|99707.8|99682.8|68
1656687450000|2022-07-01 14:57:30|99710.9|99685.9|99729.6|99704.6|99730.2|99705.2|99703.4|99678.4|70
1656687460000|2022-07-01 14:57:40|99729.9|99704.9|99714.2|99689.2|99729.9|99704.9|99710.8|99685.8|74
1656687470000|2022-07-01 14:57:50|99714.6|99689.6|99717.6|99692.6|99727.3|99702.3|99712.3|99687.3|74
1656687480000|2022-07-01 14:58:00|99717.2|99692.2|99746.1|99721.1|99759.1|99729.2|99717.2|99692.2|76
1656687490000|2022-07-01 14:58:10|99745.1|99720.1|99760|99735|99760.2|99735.2|99732.9|99707.9|76
1656687500000|2022-07-01 14:58:20|99757.9|99732.9|99741.5|99716.5|99760.8|99735.8|99738.3|99713.3|74
1656687510000|2022-07-01 14:58:30|99742.4|99717.4|99747.1|99722.1|99749.4|99724.4|99741.7|99716.7|67
1656687520000|2022-07-01 14:58:40|99749.9|99724.9|99771.3|99746.3|99772.8|99747.8|99749.9|99724.9|74
1656687530000|2022-07-01 14:58:50|99771.1|99746.1|99766.8|99741.8|99776.8|99751.8|99766.1|99741.1|74
1656687540000|2022-07-01 14:59:00|99767.6|99742.6|99786.4|99761.4|99787.5|99762.5|99767.2|99742.2|71
1656687550000|2022-07-01 14:59:10|99785.8|99760.8|99776|99751|99787.6|99762.6|99773.3|99748.3|74
1656687560000|2022-07-01 14:59:20|99776.1|99751.1|99795.9|99770.9|99804.5|99779.5|99772.2|99747.2|73
1656687570000|2022-07-01 14:59:30|99795.4|99770.4|99806.1|99781.1|99807.9|99782.9|99790.9|99765.9|72
1656687580000|2022-07-01 14:59:40|99806.9|99781.9|99812.6|99787.6|99818.4|99793.4|99799|99774|73
1656687590000|2022-07-01 14:59:50|99811.8|99786.8|99816.8|99791.8|99827.6|99802.6|99811.8|99786.8|73
1656687600000|2022-07-01 15:00:00|99817.6|99792.6|99830.9|99805.9|99833.1|99808.1|99816.6|99791.6|75
1656687610000|2022-07-01 15:00:10|99831|99806|99845.9|99820.9|99851.7|99826.7|99828.1|99803.1|73
1656687620000|2022-07-01 15:00:20|99845.7|99820.7|99823.3|99798.3|99845.7|99820.7|99822.1|99797.1|73
1656687630000|2022-07-01 15:00:30|99823|99798|99808.1|99783.1|99826.2|99798.9|99808.1|99776.2|73
1656687640000|2022-07-01 15:00:40|99808.5|99783.5|99841.3|99816.3|99845.5|99820.5|99808.5|99783.5|73
1656687650000|2022-07-01 15:00:50|99841|99816|99844.5|99819.5|99847.1|99822.1|99821.3|99796.3|71
1656687660000|2022-07-01 15:01:00|99841.6|99816.6|99832.7|99807.7|99849.8|99824.8|99830.5|99805.5|73
1656687670000|2022-07-01 15:01:10|99834.5|99809.5|99828.2|99803.2|99838.4|99813.4|99819.8|99794.8|76
1656687680000|2022-07-01 15:01:20|99828|99803|99836.1|99811.1|99840.1|99815.1|99828|99803|71
1656687690000|2022-07-01 15:01:30|99834.8|99809.8|99830.4|99805.4|99843.4|99818.4|99827.3|99802.3|71
1656687700000|2022-07-01 15:01:40|99829.9|99804.9|99824.6|99799.6|99829.9|99804.9|99807.8|99782.8|73
1656687710000|2022-07-01 15:01:50|99826.4|99801.4|99812.2|99787.2|99826.9|99801.9|99799|99774|77
1656687720000|2022-07-01 15:02:00|99812.7|99787.7|99816.4|99791.4|99836.8|99811.8|99812.7|99787.7|72
1656687730000|2022-07-01 15:02:10|99817.4|99792.4|99814.1|99789.1|99828.3|99803.3|99809.6|99784.6|75
1656687740000|2022-07-01 15:02:20|99815.6|99790.6|99813.3|99788.3|99825.9|99800.9|99811.9|99786.9|73
1656687750000|2022-07-01 15:02:30|99812.3|99787.3|99826.7|99801.7|99833.2|99808.2|99802.1|99777.1|78
1656687760000|2022-07-01 15:02:40|99829.3|99804.3|99828.1|99803.1|99839.4|99814.4|99820.2|99795.2|79
1656687770000|2022-07-01 15:02:50|99829.3|99804.3|99823.3|99798.3|99841.4|99816.4|99817.9|99792.9|74
1656687780000|2022-07-01 15:03:00|99824.6|99799.6|99829.4|99804.4|99831.2|99806.2|99803.9|99778.9|72
1656687790000|2022-07-01 15:03:10|99826.3|99801.3|99832.1|99807.1|99834.6|99809.3|99821|99784.6|76
1656687800000|2022-07-01 15:03:20|99831.5|99806.5|99868.6|99843.6|99872.6|99847.6|99827.9|99802.9|71
1656687810000|2022-07-01 15:03:30|99869.7|99844.7|99862.8|99837.8|99870.8|99845.8|99849.8|99824.8|73
1656687820000|2022-07-01 15:03:40|99861.5|99836.5|99877|99852|99878.4|99853.4|99861.5|99836.5|74
1656687830000|2022-07-01 15:03:50|99877.2|99852.2|99884.4|99859.4|99885.7|99860.7|99872.8|99847.8|75
1656687840000|2022-07-01 15:04:00|99886.1|99861.1|99900.2|99875.2|99900.2|99875.2|99883.7|99858.7|75
1656687850000|2022-07-01 15:04:10|99900|99875|99911.3|99886.3|99913.2|99888.2|99896.8|99871.8|66
1656687860000|2022-07-01 15:04:20|99910.9|99885.9|99899.2|99874.2|99911|99886|99896|99871|62
1656687870000|2022-07-01 15:04:30|99899.6|99874.6|99916.7|99891.7|99918.9|99893.9|99899.6|99874.6|75
1656687880000|2022-07-01 15:04:40|99918.3|99893.3|99910.2|99885.2|99927.5|99899.9|99910.2|99874.7|66
1656687890000|2022-07-01 15:04:50|99907.8|99882.8|99911|99886|99916.3|99891.3|99905.5|99880.5|65
1656687900000|2022-07-01 15:05:00|99910.8|99885.8|99911.5|99886.5|99914.6|99889.6|99908.1|99883.1|68
1656687910000|2022-07-01 15:05:10|99911.7|99886.7|99914.3|99889.3|99921.7|99896.7|99909.6|99884.6|64
1656687920000|2022-07-01 15:05:20|99914.2|99889.2|99864.9|99839.9|99914.3|99889.3|99847.4|99822.4|76
1656687930000|2022-07-01 15:05:30|99863.9|99838.9|99844.2|99819.2|99865.9|99840.9|99843.8|99818.8|76
1656687940000|2022-07-01 15:05:40|99844.4|99819.4|99859.4|99809.4|99859.4|99834.2|99842.1|99809.4|68
1656687950000|2022-07-01 15:05:50|99837.4|99812.4|99838.8|99813.8|99850.8|99825.8|99829.5|99792.5|79
1656687960000|2022-07-01 15:06:00|99838.5|99813.5|99806.7|99781.7|99848.9|99816.1|99804.4|99772.7|77
1656687970000|2022-07-01 15:06:10|99806.8|99781.8|99807.6|99782.6|99808.6|99783.6|99802.5|99777.5|70
1656687980000|2022-07-01 15:06:20|99807|99782|99828.5|99778.5|99828.5|99790.5|99803.9|99771.3|74
1656687990000|2022-07-01 15:06:30|99824.2|99774.2|99824|99774|99825|99790.4|99793.4|99760.4|72
1656688000000|2022-07-01 15:06:40|99808.2|99783.2|99808.9|99783.9|99827.4|99791.2|99789.6|99764.1|75
1656688010000|2022-07-01 15:06:50|99809.7|99784.7|99776.1|99751.1|99810.4|99785.4|99770.5|99735|74
1656688020000|2022-07-01 15:07:00|99780.2|99755.2|99772.1|99747.1|99789.1|99764.1|99772.1|99747.1|72
1656688030000|2022-07-01 15:07:10|99773.8|99748.8|99793.9|99768.9|99799.5|99774.5|99771.3|99746.3|73
1656688040000|2022-07-01 15:07:20|99794.4|99769.4|99811.5|99786.5|99830.9|99800.4|99792.4|99757.4|74
1656688050000|2022-07-01 15:07:30|99811.3|99786.3|99846.2|99821.2|99846.2|99821.2|99810.9|99785.9|71
1656688060000|2022-07-01 15:07:40|99849.1|99824.1|99850.1|99825.1|99850.8|99825.8|99843.1|99818.1|64
1656688070000|2022-07-01 15:07:50|99850.2|99825.2|99854.6|99829.6|99859|99834|99846.4|99821.4|67
1656688080000|2022-07-01 15:08:00|99856.5|99831.5|99858|99833|99862.1|99837.1|99850|99825|70
1656688090000|2022-07-01 15:08:10|99857.6|99832.6|99825.4|99800.4|99859.8|99834.8|99822.7|99797.7|66
1656688100000|2022-07-01 15:08:20|99822|99797|99820.4|99795.4|99828.4|99803.4|99820.4|99795.4|65
1656688110000|2022-07-01 15:08:30|99817.8|99792.8|99818|99793|99832.8|99798.5|99806.1|99781.1|78
1656688120000|2022-07-01 15:08:40|99818.6|99793.6|99810.1|99760.1|99818.6|99793.6|99794.3|99760.1|73
1656688130000|2022-07-01 15:08:50|99809.8|99759.8|99830|99780|99830.2|99780.2|99799.8|99759.5|73
1656688140000|2022-07-01 15:09:00|99829.9|99779.9|99825.9|99775.9|99834.9|99800.4|99810.7|99775.1|72
1656688150000|2022-07-01 15:09:10|99823.6|99773.6|99815.8|99790.8|99827.5|99791.8|99801.5|99767|77
1656688160000|2022-07-01 15:09:20|99816.1|99791.1|99816.1|99791.1|99823.5|99798.5|99812|99787|71
1656688170000|2022-07-01 15:09:30|99815.3|99790.3|99812.8|99787.8|99817.1|99792.1|99812.7|99787.7|62
1656688180000|2022-07-01 15:09:40|99813.6|99788.6|99788|99763|99817.9|99792.9|99779.3|99743|71
1656688190000|2022-07-01 15:09:50|99788.5|99763.5|99793.7|99768.7|99807.8|99768.7|99774.5|99749.5|72
1656688200000|2022-07-01 15:10:00|99794.1|99769.1|99816.4|99766.4|99816.4|99781.9|99782.2|99744.1|77
1656688210000|2022-07-01 15:10:10|99818.6|99768.6|99816.4|99791.4|99819.9|99791.4|99791.5|99754|73
1656688220000|2022-07-01 15:10:20|99813.7|99788.7|99798.1|99773.1|99815|99790|99795.5|99770.5|68
1656688230000|2022-07-01 15:10:30|99799.9|99774.9|99803.6|99778.6|99807.1|99782.1|99797.2|99772.2|64
1656688240000|2022-07-01 15:10:40|99803.7|99778.7|99785|99760|99807.3|99782.3|99774.6|99749.6|73
1656688250000|2022-07-01 15:10:50|99792.5|99742.5|99797.5|99772.5|99827|99791.4|99780.8|99742.5|76
1656688260000|2022-07-01 15:11:00|99797.6|99772.6|99811.4|99786.4|99823.3|99798.3|99796.2|99761.8|75
1656688270000|2022-07-01 15:11:10|99811.2|99786.2|99817.5|99792.5|99830.7|99805.7|99810.5|99785.5|68
1656688280000|2022-07-01 15:11:20|99817.4|99792.4|99823.5|99798.5|99839|99803.2|99816.7|99773.7|70
1656688290000|2022-07-01 15:11:30|99819|99794|99815.2|99790.2|99822.8|99797.8|99810.9|99785.9|63
1656688300000|2022-07-01 15:11:40|99813.3|99788.3|99818.8|99793.8|99826.2|99801.2|99813|99788|48
1656688310000|2022-07-01 15:11:50|99818.6|99793.6|99820.9|99795.9|99825.4|99800.4|99817.2|99792.2|56
1656688320000|2022-07-01 15:12:00|99820.8|99795.8|99840.4|99815.4|99856.6|99819.8|99819.5|99794.5|70
1656688330000|2022-07-01 15:12:10|99840.8|99815.8|99828.4|99803.4|99856.8|99830.2|99828.4|99796.6|70
1656688340000|2022-07-01 15:12:20|99828.6|99803.6|99804.6|99779.6|99833.2|99808.2|99798.5|99759.7|76
1656688350000|2022-07-01 15:12:30|99805.7|99780.7|99811.9|99786.9|99836.9|99795.1|99804.6|99779.6|68
1656688360000|2022-07-01 15:12:40|99813.6|99788.6|99836.1|99811.1|99851.7|99815.2|99809.2|99781.3|70
1656688370000|2022-07-01 15:12:50|99836.3|99811.3|99832.6|99807.6|99852.6|99827.6|99825.9|99800.9|67
1656688380000|2022-07-01 15:13:00|99834.6|99809.6|99833.2|99808.2|99853.5|99814.3|99830.5|99803.5|68
1656688390000|2022-07-01 15:13:10|99832.7|99807.7|99835.7|99810.7|99843.2|99818.2|99830.8|99805.8|66
1656688400000|2022-07-01 15:13:20|99836.2|99811.2|99826.6|99801.6|99841.3|99816.3|99825.7|99800.7|65
1656688410000|2022-07-01 15:13:30|99826.3|99801.3|99812.2|99787.2|99830.5|99804.4|99805.9|99780.5|65
1656688420000|2022-07-01 15:13:40|99812.1|99787.1|99822.4|99797.4|99834|99802.6|99809.6|99775.5|63
1656688430000|2022-07-01 15:13:50|99823.6|99798.6|99834.9|99809.9|99839.4|99810.9|99814.3|99781.1|60
1656688440000|2022-07-01 15:14:00|99835.1|99810.1|99825|99800|99858.5|99818.9|99823.7|99798.7|69
1656688450000|2022-07-01 15:14:10|99822|99797|99820.7|99795.7|99823.3|99798.3|99816.7|99791.7|52
1656688460000|2022-07-01 15:14:20|99819.2|99794.2|99790.4|99765.4|99821.4|99796.4|99790.2|99765.2|64
1656688470000|2022-07-01 15:14:30|99789.6|99764.6|99772.6|99747.6|99799.7|99764.6|99759.3|99734.3|62
1656688480000|2022-07-01 15:14:40|99773.1|99748.1|99779.6|99754.6|99779.6|99754.6|99770.7|99745.7|56
1656688490000|2022-07-01 15:14:50|99779.7|99754.7|99782.5|99757.5|99786.7|99761.7|99768.6|99735.3|64
1656688500000|2022-07-01 15:15:00|99782.1|99757.1|99763.5|99738.5|99794.9|99765|99761.1|99736.1|74
1656688510000|2022-07-01 15:15:10|99763.4|99738.4|99766.6|99741.6|99771.7|99746.7|99762.4|99737.4|61
1656688520000|2022-07-01 15:15:20|99766.2|99741.2|99780.3|99755.3|99780.3|99755.3|99761.2|99736.2|69
1656688530000|2022-07-01 15:15:30|99776.6|99751.6|99763.7|99738.7|99783.1|99752.9|99759.7|99725.6|70
1656688540000|2022-07-01 15:15:40|99764|99739|99760.9|99735.9|99778.2|99739|99754.8|99713.8|63
1656688550000|2022-07-01 15:15:50|99761|99736|99774.4|99749.4|99781.3|99756.3|99758.4|99733.4|60
1656688560000|2022-07-01 15:16:00|99775.9|99750.9|99777.6|99752.6|99801.3|99764.7|99769.7|99736.5|75
1656688570000|2022-07-01 15:16:10|99777.8|99752.8|99777.2|99752.2|99799.4|99761.5|99776|99739.1|67
1656688580000|2022-07-01 15:16:20|99777.9|99752.9|99759.3|99734.3|99785.4|99753.9|99752.4|99714.9|74
1656688590000|2022-07-01 15:16:30|99758.8|99733.8|99763.3|99738.3|99764.1|99739.1|99756.1|99731.1|63
1656688600000|2022-07-01 15:16:40|99763.2|99738.2|99760.3|99735.3|99763.7|99738.7|99759|99734|55
1656688610000|2022-07-01 15:16:50|99759.7|99734.7|99759.9|99734.9|99785.1|99747.1|99757.9|99722.7|73
1656688620000|2022-07-01 15:17:00|99760.9|99735.9|99761.9|99711.9|99771.1|99735.9|99731.2|99697.7|71
1656688630000|2022-07-01 15:17:10|99762.1|99712.1|99742.7|99717.7|99762.1|99726.5|99741.5|99708.3|60
1656688640000|2022-07-01 15:17:20|99742.5|99717.5|99739.9|99714.9|99754.8|99722|99734.9|99703.5|68
1656688650000|2022-07-01 15:17:30|99739.6|99714.6|99727.3|99702.3|99739.6|99714.6|99726.4|99701.4|63
1656688660000|2022-07-01 15:17:40|99727.2|99702.2|99724|99699|99728.9|99703.9|99722.4|99697.4|49
1656688670000|2022-07-01 15:17:50|99722.7|99697.7|99720.3|99695.3|99723.2|99698.2|99716.8|99691.8|57
1656688680000|2022-07-01 15:18:00|99722.1|99697.1|99694.6|99669.6|99729.3|99704.3|99694.6|99669.6|71
1656688690000|2022-07-01 15:18:10|99690.1|99665.1|99691.9|99666.9|99703.7|99671.4|99675.1|99643.8|70
1656688700000|2022-07-01 15:18:20|99692.4|99667.4|99689.8|99664.8|99692.9|99667.9|99685.5|99660.5|54
1656688710000|2022-07-01 15:18:30|99689.9|99664.9|99663|99638|99691.5|99666.5|99661.6|99636.6|64
1656688720000|2022-07-01 15:18:40|99662.6|99637.6|99653.8|99628.8|99691.5|99650.9|99650.6|99625.6|73
1656688730000|2022-07-01 15:18:50|99652.3|99627.3|99670.2|99645.2|99687|99652.8|99652.3|99622.9|71
1656688740000|2022-07-01 15:19:00|99669.6|99644.6|99681.6|99656.6|99704.2|99660.8|99669.6|99634.8|72
1656688750000|2022-07-01 15:19:10|99680.2|99655.2|99684.9|99659.9|99684.9|99659.9|99678.2|99653.2|52
1656688760000|2022-07-01 15:19:20|99684.4|99659.4|99669.3|99644.3|99684.5|99659.5|99667|99642|63
1656688770000|2022-07-01 15:19:30|99669.9|99644.9|99672.1|99647.1|99674.1|99649.1|99661.3|99636.3|71
1656688780000|2022-07-01 15:19:40|99672|99647|99665.3|99640.3|99685.4|99660.4|99664.7|99639.7|71
1656688790000|2022-07-01 15:19:50|99666.3|99641.3|99669.7|99644.7|99700.6|99662.7|99662.9|99637.9|64
1656688800000|2022-07-01 15:20:00|99668.5|99643.5|99665.6|99640.6|99683.5|99650.3|99664.4|99633.5|73
1656688810000|2022-07-01 15:20:10|99665.5|99640.5|99652.5|99627.5|99672.8|99642.1|99651.4|99622.8|65
1656688820000|2022-07-01 15:20:20|99652.3|99627.3|99641.1|99616.1|99676.7|99637.8|99638.8|99607.7|74
1656688830000|2022-07-01 15:20:30|99640.6|99615.6|99624.5|99599.5|99640.6|99615.6|99623.9|99598.9|62
1656688840000|2022-07-01 15:20:40|99625|99600|99638.2|99613.2|99665.2|99630.3|99622.6|99593.1|67
1656688850000|2022-07-01 15:20:50|99637.9|99612.9|99644.9|99619.9|99644.9|99619.9|99628.1|99590.3|77
1656688860000|2022-07-01 15:21:00|99645.4|99620.4|99640.6|99615.6|99680.1|99635.1|99634.4|99609.4|75
1656688870000|2022-07-01 15:21:10|99640.3|99615.3|99643.2|99618.2|99662.9|99621.4|99638.5|99606.3|67
1656688880000|2022-07-01 15:21:20|99642.8|99617.8|99639.2|99614.2|99646.4|99621.4|99632.3|99607.3|66
1656688890000|2022-07-01 15:21:30|99635.8|99610.8|99645.8|99620.8|99663.5|99627|99635.8|99607.9|62
1656688900000|2022-07-01 15:21:40|99645.4|99620.4|99643.5|99618.5|99661.6|99628.7|99639.4|99606.5|72
1656688910000|2022-07-01 15:21:50|99644.2|99619.2|99672.9|99622.9|99674.5|99636.8|99641.9|99606.2|69
1656688920000|2022-07-01 15:22:00|99673.9|99623.9|99655.5|99630.5|99673.9|99637.1|99648.3|99615.6|75
1656688930000|2022-07-01 15:22:10|99657.5|99632.5|99638.6|99613.6|99657.5|99632.5|99630.6|99595.6|72
1656688940000|2022-07-01 15:22:20|99638.3|99613.3|99619.4|99594.4|99639.7|99614.7|99616.8|99591.8|68
1656688950000|2022-07-01 15:22:30|99620.2|99595.2|99615.8|99590.8|99622.9|99597.9|99614.8|99589.8|62
1656688960000|2022-07-01 15:22:40|99615.5|99590.5|99622|99597|99630.6|99605.6|99614.5|99589.5|65
1656688970000|2022-07-01 15:22:50|99621.9|99596.9|99627.3|99602.3|99627.3|99602.3|99620.2|99595.2|54
1656688980000|2022-07-01 15:23:00|99629.7|99604.7|99629.3|99604.3|99652.1|99614.9|99626.1|99594.5|67
1656688990000|2022-07-01 15:23:10|99629.9|99604.9|99634.7|99609.7|99640.2|99615.2|99618.1|99593.1|68
1656689000000|2022-07-01 15:23:20|99635.2|99610.2|99629|99604|99649.5|99614.3|99628.8|99593.2|56
1656689010000|2022-07-01 15:23:30|99628.7|99603.7|99625.3|99600.3|99628.7|99603.7|99620.2|99595.2|52
1656689020000|2022-07-01 15:23:40|99625|99600|99632.8|99607.8|99633.7|99608.7|99620.8|99595.8|49
1656689030000|2022-07-01 15:23:50|99633.1|99608.1|99625.7|99600.7|99633.1|99608.1|99621.2|99596.2|60
1656689040000|2022-07-01 15:24:00|99625.8|99600.8|99663.4|99613.4|99663.8|99628.6|99625.4|99600.4|63
1656689050000|2022-07-01 15:24:10|99664|99614|99665.3|99640.3|99668.4|99643.4|99651.1|99611.7|64
1656689060000|2022-07-01 15:24:20|99666|99641|99676.1|99651.1|99677.1|99652.1|99664.8|99639.8|62
1656689070000|2022-07-01 15:24:30|99676.2|99651.2|99670.6|99645.6|99683.7|99658.7|99664|99639|70
1656689080000|2022-07-01 15:24:40|99670.8|99645.8|99662.8|99637.8|99672.9|99647.9|99662.7|99637.7|63
1656689090000|2022-07-01 15:24:50|99663.3|99638.3|99659.1|99634.1|99688.6|99648.8|99659.1|99634.1|67
1656689100000|2022-07-01 15:25:00|99659.3|99634.3|99646.7|99621.7|99659.3|99634.3|99644|99619|69
1656689110000|2022-07-01 15:25:10|99645.8|99620.8|99668.3|99643.3|99692.1|99653.8|99645.8|99620.8|72
1656689120000|2022-07-01 15:25:20|99666|99641|99651.4|99626.4|99666|99641|99650.7|99613.4|64
1656689130000|2022-07-01 15:25:30|99651|99626|99648.5|99623.5|99654|99629|99639.8|99614.8|71
1656689140000|2022-07-01 15:25:40|99649.6|99624.6|99667.5|99642.5|99678.3|99642.5|99647|99622|58
1656689150000|2022-07-01 15:25:50|99667.2|99642.2|99669.9|99644.9|99670.5|99645.5|99664.2|99639.2|49
1656689160000|2022-07-01 15:26:00|99669.3|99644.3|99696.1|99646.1|99696.1|99659.3|99667.3|99638.1|43
1656689170000|2022-07-01 15:26:10|99694.6|99644.6|99695.3|99670.3|99718.3|99676.3|99694.1|99644.6|61
1656689180000|2022-07-01 15:26:20|99695|99670|99689.8|99664.8|99698.2|99673.2|99687|99662|62
1656689190000|2022-07-01 15:26:30|99690.1|99665.1|99678.2|99653.2|99692.1|99667.1|99678.2|99653.2|53
1656689200000|2022-07-01 15:26:40|99677.4|99652.4|99675.9|99650.9|99690.8|99652.4|99669.2|99639.3|61
1656689210000|2022-07-01 15:26:50|99680.1|99655.1|99674.5|99649.5|99680.1|99655.1|99672.5|99647.5|55
1656689220000|2022-07-01 15:27:00|99674.7|99649.7|99677.6|99652.6|99679.2|99654.2|99664.7|99639.7|62
1656689230000|2022-07-01 15:27:10|99676.1|99651.1|99675.6|99650.6|99692.9|99665.4|99672.4|99642.5|75
1656689240000|2022-07-01 15:27:20|99675|99650|99651.2|99626.2|99675|99650|99648.1|99623.1|75
1656689250000|2022-07-01 15:27:30|99651.6|99626.6|99654.8|99629.8|99660.5|99635.5|99650.6|99625.6|57
1656689260000|2022-07-01 15:27:40|99654.2|99629.2|99652.6|99627.6|99655.1|99630.1|99646.8|99621.8|60
1656689270000|2022-07-01 15:27:50|99652.7|99627.7|99658.5|99633.5|99673.1|99636.8|99648.8|99623.1|64
1656689280000|2022-07-01 15:28:00|99657.6|99632.6|99660.1|99635.1|99666.7|99641.7|99656.2|99631.2|58
1656689290000|2022-07-01 15:28:10|99661|99636|99649.1|99624.1|99662|99637|99645.9|99620.9|56
1656689300000|2022-07-01 15:28:20|99649.2|99624.2|99652.8|99627.8|99653.3|99628.3|99641.1|99616.1|60
1656689310000|2022-07-01 15:28:30|99653|99628|99644.9|99619.9|99657.7|99632.7|99644.5|99619.5|56
1656689320000|2022-07-01 15:28:40|99644.4|99619.4|99640.1|99615.1|99648.6|99623.6|99636.5|99611.5|57
1656689330000|2022-07-01 15:28:50|99660.3|99610.3|99657.7|99607.7|99674.4|99634.8|99646|99607.4|76
1656689340000|2022-07-01 15:29:00|99664.3|99614.3|99673.3|99648.3|99687|99648.3|99644.9|99610.4|78
1656689350000|2022-07-01 15:29:10|99672.5|99647.5|99694.8|99644.8|99702.5|99652.5|99658.4|99616.2|77
1656689360000|2022-07-01 15:29:20|99694.5|99644.5|99698|99648|99706.8|99656.8|99692.1|99642.1|74
1656689370000|2022-07-01 15:29:30|99698.3|99648.3|99703.2|99653.2|99708.7|99658.7|99690.8|99640.8|72
1656689380000|2022-07-01 15:29:40|99705.2|99655.2|99706.7|99656.7|99712.9|99662.9|99699|99649|67
1656689390000|2022-07-01 15:29:50|99706.2|99656.2|99692.7|99642.7|99711.3|99661.3|99692.2|99642.2|69
1656689400000|2022-07-01 15:30:00|99693.5|99643.5|99684.6|99634.6|99729.6|99651.2|99676.9|99602.9|74
1656689410000|2022-07-01 15:30:10|99684.4|99634.4|99680.9|99630.9|99690.7|99640.7|99680.5|99630.5|62
1656689420000|2022-07-01 15:30:20|99680.5|99630.5|99660.1|99610.1|99722.4|99631.8|99650.5|99588.7|72
1656689430000|2022-07-01 15:30:30|99658.8|99608.8|99646.1|99596.1|99663.4|99613.4|99640.5|99590.5|78
1656689440000|2022-07-01 15:30:40|99653.2|99603.2|99649.3|99599.3|99653.2|99603.2|99640.9|99590.9|75
1656689450000|2022-07-01 15:30:50|99651.2|99601.2|99644.9|99594.9|99652.5|99602.5|99640.9|99590.9|67
1656689460000|2022-07-01 15:31:00|99643.3|99593.3|99629|99579|99649|99599|99629|99579|75
1656689470000|2022-07-01 15:31:10|99632.5|99582.5|99636.2|99586.2|99640.8|99602.6|99624.2|99574.2|77
1656689480000|2022-07-01 15:31:20|99636.1|99586.1|99649.1|99599.1|99651.4|99605.2|99629|99582.9|66
1656689490000|2022-07-01 15:31:30|99649.2|99599.2|99661|99611|99662.1|99612.1|99645|99595|72
1656689500000|2022-07-01 15:31:40|99661.6|99611.6|99658.1|99608.1|99663.4|99622.4|99646.8|99604.8|73
1656689510000|2022-07-01 15:31:50|99661.1|99611.1|99659|99609|99663|99613|99655.3|99605.3|61
1656689520000|2022-07-01 15:32:00|99658.8|99608.8|99637.2|99587.2|99665.6|99615.6|99634.4|99584.4|69
1656689530000|2022-07-01 15:32:10|99635.8|99585.8|99638.8|99588.8|99651.9|99601.9|99635.8|99585.8|71
1656689540000|2022-07-01 15:32:20|99638.2|99588.2|99631.3|99581.3|99652.5|99602.5|99606.6|99566.4|74
1656689550000|2022-07-01 15:32:30|99633.6|99583.6|99634|99584|99646|99602.1|99627.1|99579.6|74
1656689560000|2022-07-01 15:32:40|99634.7|99584.7|99629.4|99579.4|99637.1|99587.1|99627.7|99577.7|64
1656689570000|2022-07-01 15:32:50|99629.7|99579.7|99633.8|99583.8|99643.1|99593.1|99626.6|99576.6|66
1656689580000|2022-07-01 15:33:00|99633.7|99583.7|99638.4|99588.4|99638.9|99588.9|99629.4|99579.4|66
1656689590000|2022-07-01 15:33:10|99634.1|99584.1|99644.3|99594.3|99644.3|99594.3|99633.5|99583.5|65
1656689600000|2022-07-01 15:33:20|99644.1|99594.1|99661.2|99611.2|99661.8|99611.8|99642.8|99592.8|72
1656689610000|2022-07-01 15:33:30|99660.2|99610.2|99644.6|99594.6|99660.4|99610.4|99643.4|99593.4|70
1656689620000|2022-07-01 15:33:40|99647.6|99597.6|99635.4|99585.4|99647.6|99599.9|99624.9|99583.6|71
1656689630000|2022-07-01 15:33:50|99636.5|99586.5|99641.2|99591.2|99653.3|99603.3|99636.5|99586.5|68
1656689640000|2022-07-01 15:34:00|99640.7|99590.7|99645.4|99595.4|99649.3|99609.1|99633.2|99586.6|74
1656689650000|2022-07-01 15:34:10|99644.9|99594.9|99634.1|99584.1|99649.4|99599.4|99629.2|99579.2|67
1656689660000|2022-07-01 15:34:20|99633|99583|99635.9|99585.9|99646.2|99596.2|99629.2|99579.2|73
1656689670000|2022-07-01 15:34:30|99636.3|99586.3|99645.8|99595.8|99651|99601|99635.9|99585.9|67
1656689680000|2022-07-01 15:34:40|99645.7|99595.7|99641.9|99591.9|99653|99603|99640.8|99590.8|71
1656689690000|2022-07-01 15:34:50|99641|99591|99638.3|99588.3|99649.6|99600.8|99625.8|99584.7|70
1656689700000|2022-07-01 15:35:00|99638.4|99588.4|99633.9|99583.9|99643.7|99593.7|99629.2|99579.2|72
1656689710000|2022-07-01 15:35:10|99634.6|99584.6|99642.8|99592.8|99651.5|99601.5|99634.2|99584.2|64
1656689720000|2022-07-01 15:35:20|99640.7|99590.7|99644.7|99594.7|99651.9|99601.9|99639.3|99589.3|69
1656689730000|2022-07-01 15:35:30|99645.3|99595.3|99654.3|99604.3|99663|99613|99635|99594.4|70
1656689740000|2022-07-01 15:35:40|99653.6|99603.6|99661.7|99611.7|99665.6|99621.5|99646.5|99596.8|70
1656689750000|2022-07-01 15:35:50|99659.5|99609.5|99652.3|99602.3|99661.1|99611.1|99649.8|99599.8|64
1656689760000|2022-07-01 15:36:00|99652.4|99602.4|99641.6|99591.6|99658.7|99608.7|99636.8|99586.8|70
1656689770000|2022-07-01 15:36:10|99641.3|99591.3|99645|99595|99651|99601|99639.4|99589.4|65
1656689780000|2022-07-01 15:36:20|99643.4|99593.4|99644|99594|99645.3|99595.3|99639.1|99589.1|67
1656689790000|2022-07-01 15:36:30|99644.8|99594.8|99635.7|99585.7|99647|99597|99635.1|99585.1|70
1656689800000|2022-07-01 15:36:40|99636.9|99586.9|99637.4|99587.4|99643.3|99593.3|99634.3|99584.3|63
1656689810000|2022-07-01 15:36:50|99637.2|99587.2|99639.6|99589.6|99640.3|99602.1|99625.8|99579.4|59
1656689820000|2022-07-01 15:37:00|99639.5|99589.5|99634.6|99584.6|99651.3|99601.3|99633.8|99583.8|64
1656689830000|2022-07-01 15:37:10|99634.5|99584.5|99631.8|99581.8|99641.7|99591.7|99627.6|99577.6|65
1656689840000|2022-07-01 15:37:20|99631.2|99581.2|99650.5|99600.5|99655.5|99605.5|99627.4|99577.4|58
1656689850000|2022-07-01 15:37:30|99651.2|99601.2|99657.9|99607.9|99661.1|99611.1|99644.7|99594.7|75
1656689860000|2022-07-01 15:37:40|99658.2|99608.2|99647.7|99597.7|99663.1|99613.1|99647.7|99597.7|60
1656689870000|2022-07-01 15:37:50|99647.6|99597.6|99644.4|99594.4|99650|99600|99641|99591|44
1656689880000|2022-07-01 15:38:00|99643.7|99593.7|99637.6|99587.6|99649.2|99599.2|99637.6|99587.6|66
1656689890000|2022-07-01 15:38:10|99637.5|99587.5|99638.1|99588.1|99642.8|99601.7|99624.2|99587.1|63
1656689900000|2022-07-01 15:38:20|99638.2|99588.2|99633.6|99583.6|99640|99597.4|99617.2|99580|71
1656689910000|2022-07-01 15:38:30|99635.1|99585.1|99631.2|99581.2|99635.7|99595|99619.5|99580.7|67
1656689920000|2022-07-01 15:38:40|99632.2|99582.2|99629.6|99579.6|99635.4|99585.4|99629.2|99579.2|62
1656689930000|2022-07-01 15:38:50|99616.3|99591.3|99627.9|99577.9|99633|99591.3|99616.3|99577.2|45
1656689940000|2022-07-01 15:39:00|99628|99578|99628.8|99578.8|99633.1|99590.3|99615.3|99576.3|67
1656689950000|2022-07-01 15:39:10|99628.9|99578.9|99620.4|99570.4|99630.7|99580.7|99618.1|99568.1|58
1656689960000|2022-07-01 15:39:20|99620.3|99570.3|99608.7|99558.7|99623.1|99575.6|99593.2|99554.7|72
1656689970000|2022-07-01 15:39:30|99609.5|99559.5|99618.1|99568.1|99618.1|99581.5|99598|99557.1|74
1656689980000|2022-07-01 15:39:40|99616.8|99566.8|99609.8|99559.8|99628.2|99582.6|99594.9|99557.4|74
1656689990000|2022-07-01 15:39:50|99610|99560|99604.4|99554.4|99615.4|99579.3|99592.4|99553.9|66
1656690000000|2022-07-01 15:40:00|99605|99555|99586.8|99536.8|99611|99574.7|99578.4|99535.7|75
1656690010000|2022-07-01 15:40:10|99587.1|99537.1|99585.2|99535.2|99598.7|99554.7|99566.8|99528.9|70
1656690020000|2022-07-01 15:40:20|99582.9|99532.9|99570.3|99545.3|99592.8|99550.3|99567.3|99522.6|75
1656690030000|2022-07-01 15:40:30|99571.7|99546.7|99586.2|99536.2|99593.9|99548.7|99562.8|99529.4|79
1656690040000|2022-07-01 15:40:40|99584.6|99534.6|99575.7|99525.7|99590.5|99544.5|99567.1|99521.7|76
1656690050000|2022-07-01 15:40:50|99573.5|99523.5|99561.2|99511.2|99590.4|99540.4|99546|99496|76
1656690060000|2022-07-01 15:41:00|99560.2|99510.2|99567.2|99517.2|99577.7|99533.9|99543.4|99504.5|74
1656690070000|2022-07-01 15:41:10|99567.8|99517.8|99554.8|99504.8|99571.9|99533.2|99545.2|99504|69
1656690080000|2022-07-01 15:41:20|99554.7|99504.7|99552|99502|99555.9|99513.2|99538.2|99498.9|66
1656690090000|2022-07-01 15:41:30|99550.4|99500.4|99555.3|99505.3|99563.8|99524.8|99540.4|99497|67
1656690100000|2022-07-01 15:41:40|99555.4|99505.4|99549.4|99499.4|99556.9|99512.9|99537.9|99493.6|72
1656690110000|2022-07-01 15:41:50|99549.5|99499.5|99543.9|99493.9|99550.7|99511.7|99536.7|99488|73
1656690120000|2022-07-01 15:42:00|99543.6|99493.6|99526.4|99501.4|99547.7|99501.4|99526.4|99485|57
1656690130000|2022-07-01 15:42:10|99524.1|99499.1|99531.3|99481.3|99543.3|99503.2|99524.1|99479.8|73
1656690140000|2022-07-01 15:42:20|99530.8|99480.8|99524.2|99474.2|99531.6|99484.3|99502.1|99464.7|75
1656690150000|2022-07-01 15:42:30|99524.4|99474.4|99529.6|99479.6|99531|99492.7|99517.5|99473.9|65
1656690160000|2022-07-01 15:42:40|99528.5|99478.5|99550.5|99525.5|99561.6|99525.5|99525.3|99475.3|70
1656690170000|2022-07-01 15:42:50|99562.2|99512.2|99566.3|99516.3|99566.3|99516.3|99561.6|99511.6|60
1656690180000|2022-07-01 15:43:00|99567|99517|99574.2|99524.2|99578.5|99529.5|99554.5|99515|68
1656690190000|2022-07-01 15:43:10|99574.1|99524.1|99579.2|99529.2|99582.3|99532.3|99570.5|99520.5|73
1656690200000|2022-07-01 15:43:20|99575.7|99525.7|99570.7|99520.7|99580.7|99530.7|99567.6|99517.6|68
1656690210000|2022-07-01 15:43:30|99570.1|99520.1|99568.1|99518.1|99575.4|99525.4|99567|99517|78
1656690220000|2022-07-01 15:43:40|99568|99518|99552.2|99502.2|99570.5|99522.1|99547.1|99501.8|67
1656690230000|2022-07-01 15:43:50|99551.3|99501.3|99546.1|99496.1|99556.7|99506.7|99546.1|99496.1|55
1656690240000|2022-07-01 15:44:00|99553.4|99503.4|99551.6|99501.6|99598.4|99522.3|99543.6|99465.8|71
1656690250000|2022-07-01 15:44:10|99553.4|99503.4|99551.9|99501.9|99554|99504|99545.2|99495.2|61
1656690260000|2022-07-01 15:44:20|99552.1|99502.1|99568.9|99518.9|99568.9|99522.3|99545.8|99501.3|62
1656690270000|2022-07-01 15:44:30|99567.5|99517.5|99570.2|99520.2|99574.6|99524.6|99565.4|99515.4|64
1656690280000|2022-07-01 15:44:40|99570.3|99520.3|99569.8|99519.8|99573.5|99523.5|99567.3|99517.3|61
1656690290000|2022-07-01 15:44:50|99569.6|99519.6|99568.3|99518.3|99570.9|99520.9|99553.9|99503.9|76
1656690300000|2022-07-01 15:45:00|99567.6|99517.6|99567|99517|99577.6|99527.6|99567|99517|71
1656690310000|2022-07-01 15:45:10|99567.5|99517.5|99560.1|99510.1|99568.6|99518.6|99554.2|99504.2|58
1656690320000|2022-07-01 15:45:20|99560.4|99510.4|99556.1|99506.1|99560.9|99510.9|99551.2|99501.2|59
1656690330000|2022-07-01 15:45:30|99555.7|99505.7|99562.5|99512.5|99567.6|99517.6|99554.6|99504.6|67
1656690340000|2022-07-01 15:45:40|99563.1|99513.1|99560.5|99510.5|99566.4|99516.4|99559.6|99509.6|65
1656690350000|2022-07-01 15:45:50|99560.6|99510.6|99561.9|99511.9|99565.3|99515.3|99549.3|99499.3|63
1656690360000|2022-07-01 15:46:00|99561.1|99511.1|99560.4|99510.4|99566.6|99529.3|99554.3|99510.4|62
1656690370000|2022-07-01 15:46:10|99561.1|99511.1|99547.5|99497.5|99563.7|99517.3|99539.7|99497.2|56
1656690380000|2022-07-01 15:46:20|99546.9|99496.9|99535.8|99485.8|99547.8|99497.8|99535.6|99485.6|69
1656690390000|2022-07-01 15:46:30|99535.9|99485.9|99539.9|99489.9|99539.9|99489.9|99535.1|99485.1|33
1656690400000|2022-07-01 15:46:40|99539.6|99489.6|99540.6|99490.6|99542.9|99492.9|99537.9|99487.9|44
1656690410000|2022-07-01 15:46:50|99540.4|99490.4|99538.4|99488.4|99541.3|99491.3|99537.3|99487.3|47
1656690420000|2022-07-01 15:47:00|99538.7|99488.7|99539.8|99489.8|99539.8|99489.8|99533.6|99483.6|54
1656690430000|2022-07-01 15:47:10|99539.7|99489.7|99512.2|99487.2|99539.9|99500.6|99508|99472.5|58
1656690440000|2022-07-01 15:47:20|99510.4|99485.4|99517.1|99467.1|99528.3|99490.3|99503|99464|64
1656690450000|2022-07-01 15:47:30|99516.5|99466.5|99512.8|99462.8|99519.6|99469.6|99512.8|99462.8|59
1656690460000|2022-07-01 15:47:40|99512.9|99462.9|99505.6|99455.6|99517.5|99482|99494.5|99454.7|72
1656690470000|2022-07-01 15:47:50|99492.3|99467.3|99517.5|99467.5|99522.7|99476.8|99492.3|99459.8|73
1656690480000|2022-07-01 15:48:00|99517.8|99467.8|99527|99477|99527.5|99477.5|99517.7|99467.7|63
1656690490000|2022-07-01 15:48:10|99528.1|99478.1|99522.4|99472.4|99529|99479|99522|99472|57
1656690500000|2022-07-01 15:48:20|99523.1|99473.1|99510.2|99485.2|99535.3|99486|99509.9|99473.1|53
1656690510000|2022-07-01 15:48:30|99510.8|99485.8|99520.7|99470.7|99547.8|99498.5|99508|99469.3|65
1656690520000|2022-07-01 15:48:40|99520.4|99470.4|99516.8|99466.8|99523|99483|99504.4|99465.6|65
1656690530000|2022-07-01 15:48:50|99517|99467|99527.2|99477.2|99536.4|99490.5|99506.3|99464.6|67
1656690540000|2022-07-01 15:49:00|99527.1|99477.1|99531.2|99481.2|99534.5|99494.7|99519.7|99473.6|65
1656690550000|2022-07-01 15:49:10|99531.1|99481.1|99523.4|99473.4|99533.7|99483.7|99522.8|99472.8|56
1656690560000|2022-07-01 15:49:20|99523.7|99473.7|99523.9|99473.9|99534.9|99484.9|99519.8|99469.8|67
1656690570000|2022-07-01 15:49:30|99529.4|99479.4|99517.7|99467.7|99534.8|99484.8|99513.8|99463.8|65
1656690580000|2022-07-01 15:49:40|99516|99466|99506.1|99456.1|99518.4|99468.4|99502.6|99452.6|61
1656690590000|2022-07-01 15:49:50|99503.5|99453.5|99511.7|99461.7|99524.2|99474.2|99503.5|99453.5|57
1656690600000|2022-07-01 15:50:00|99507.9|99457.9|99509.6|99459.6|99525.7|99475.7|99497.7|99447.7|67
1656690610000|2022-07-01 15:50:10|99509.2|99459.2|99523.8|99473.8|99528.3|99478.3|99502.3|99452.3|68
1656690620000|2022-07-01 15:50:20|99521.3|99471.3|99538.4|99488.4|99539.5|99489.5|99519.3|99469.3|70
1656690630000|2022-07-01 15:50:30|99538.6|99488.6|99546.2|99496.2|99551.4|99501.4|99538.6|99488.6|68
1656690640000|2022-07-01 15:50:40|99546.1|99496.1|99563.2|99538.2|99570.1|99538.2|99534.8|99496.1|74
1656690650000|2022-07-01 15:50:50|99562.8|99537.8|99570.5|99520.5|99578|99538.8|99555.4|99516.9|73
1656690660000|2022-07-01 15:51:00|99569.9|99519.9|99554.3|99529.3|99570.3|99530.4|99544|99506.8|58
1656690670000|2022-07-01 15:51:10|99553.9|99528.9|99546.1|99521.1|99561.3|99536.3|99545.9|99520.9|65
1656690680000|2022-07-01 15:51:20|99546.3|99521.3|99552.2|99527.2|99552.8|99527.8|99546.3|99521.3|63
1656690690000|2022-07-01 15:51:30|99552.4|99527.4|99564.7|99539.7|99570.7|99545.7|99552|99527|63
1656690700000|2022-07-01 15:51:40|99565.2|99540.2|99567.1|99542.1|99570.8|99545.8|99563.6|99538.6|63
1656690710000|2022-07-01 15:51:50|99567.2|99542.2|99567.8|99542.8|99571.3|99546.3|99565.8|99540.8|48
1656690720000|2022-07-01 15:52:00|99568.1|99543.1|99567.2|99542.2|99569.8|99544.8|99567.2|99542.2|56
1656690730000|2022-07-01 15:52:10|99566.8|99541.8|99563.3|99538.3|99568.1|99543.1|99561.7|99536.7|56
1656690740000|2022-07-01 15:52:20|99562.6|99537.6|99582.9|99557.9|99583.2|99558.2|99562.6|99537.6|56
1656690750000|2022-07-01 15:52:30|99583.1|99558.1|99580|99555|99583.6|99558.6|99578.3|99553.3|56
1656690760000|2022-07-01 15:52:40|99580.1|99555.1|99585.2|99560.2|99586.7|99561.7|99579.7|99554.7|58
1656690770000|2022-07-01 15:52:50|99585.4|99560.4|99585.8|99560.8|99586.8|99561.8|99582.7|99557.7|56
1656690780000|2022-07-01 15:53:00|99586.2|99561.2|99579.6|99554.6|99590.2|99565.2|99570.3|99545.3|65
1656690790000|2022-07-01 15:53:10|99580.4|99555.4|99583.3|99558.3|99585.8|99560.8|99576.3|99551.3|66
1656690800000|2022-07-01 15:53:20|99583.2|99558.2|99588.3|99563.3|99589.1|99564.1|99583.2|99558.2|56
1656690810000|2022-07-01 15:53:30|99588.4|99563.4|99572.4|99547.4|99588.7|99563.7|99572.4|99547.4|66
1656690820000|2022-07-01 15:53:40|99570.2|99545.2|99561.6|99536.6|99570.6|99545.6|99559.2|99534.2|62
1656690830000|2022-07-01 15:53:50|99561|99536|99563.2|99538.2|99564.4|99539.4|99560.8|99535.8|51
1656690840000|2022-07-01 15:54:00|99563.3|99538.3|99571.5|99546.5|99574.3|99549.3|99563.3|99538.3|57
1656690850000|2022-07-01 15:54:10|99572.1|99547.1|99563.8|99538.8|99578.2|99553.2|99563.8|99538.8|61
1656690860000|2022-07-01 15:54:20|99564.5|99539.5|99570.1|99545.1|99572.7|99547.7|99564.5|99539.5|64
1656690870000|2022-07-01 15:54:30|99570.3|99545.3|99563.1|99538.1|99572.5|99547.5|99563|99538|52
1656690880000|2022-07-01 15:54:40|99562.4|99537.4|99566.5|99541.5|99567.7|99542.7|99562.4|99537.4|60
1656690890000|2022-07-01 15:54:50|99566.8|99541.8|99549.4|99524.4|99567.6|99542.6|99547.6|99522.6|56
1656690900000|2022-07-01 15:55:00|99549.3|99524.3|99554.3|99529.3|99555|99530|99547.4|99522.4|65
1656690910000|2022-07-01 15:55:10|99554.5|99529.5|99555.6|99530.6|99558.6|99533.6|99554.5|99529.5|54
1656690920000|2022-07-01 15:55:20|99555.5|99530.5|99567.9|99542.9|99568.8|99543.8|99555.5|99530.5|51
1656690930000|2022-07-01 15:55:30|99567.8|99542.8|99546.9|99521.9|99568.3|99543.3|99546.2|99521.2|61
1656690940000|2022-07-01 15:55:40|99546.4|99521.4|99543.5|99518.5|99550.6|99525.6|99537.2|99512.2|58
1656690950000|2022-07-01 15:55:50|99543.9|99518.9|99542.9|99517.9|99546.4|99521.4|99542.9|99517.9|47
1656690960000|2022-07-01 15:56:00|99543|99518|99536.2|99511.2|99543|99518|99525.4|99500.4|65
1656690970000|2022-07-01 15:56:10|99536|99511|99537.7|99512.7|99539|99514|99532.3|99507.3|59
1656690980000|2022-07-01 15:56:20|99538.5|99513.5|99539.6|99514.6|99542.5|99517.5|99533.3|99508.3|52
1656690990000|2022-07-01 15:56:30|99539.4|99514.4|99537.3|99512.3|99539.4|99514.4|99536.2|99511.2|47
1656691000000|2022-07-01 15:56:40|99536.7|99511.7|99539.7|99514.7|99541.6|99516.6|99536.7|99511.7|44
1656691010000|2022-07-01 15:56:50|99539.5|99514.5|99526.6|99501.6|99539.5|99514.5|99524.4|99499.4|49
1656691020000|2022-07-01 15:57:00|99528.4|99503.4|99521.4|99496.4|99529.8|99504.8|99521.4|99496.4|65
1656691030000|2022-07-01 15:57:10|99522.5|99497.5|99541.3|99516.3|99542.4|99517.4|99522.3|99497.3|58
1656691040000|2022-07-01 15:57:20|99541.4|99516.4|99551.6|99526.6|99552.2|99527.2|99540|99515|56
1656691050000|2022-07-01 15:57:30|99551.8|99526.8|99555.2|99530.2|99558.8|99533.8|99550|99525|55
1656691060000|2022-07-01 15:57:40|99555.3|99530.3|99542.6|99517.6|99560.8|99535.8|99542.6|99517.6|54
1656691070000|2022-07-01 15:57:50|99543.3|99518.3|99538|99513|99548.9|99523.9|99537.3|99512.3|56
1656691080000|2022-07-01 15:58:00|99537.9|99512.9|99545.2|99520.2|99545.3|99520.3|99535.2|99510.2|61
1656691090000|2022-07-01 15:58:10|99545.6|99520.6|99554|99529|99555.1|99530.1|99543.8|99518.8|58
1656691100000|2022-07-01 15:58:20|99554.5|99529.5|99598.6|99573.6|99611.8|99575.4|99546.1|99521.1|70
1656691110000|2022-07-01 15:58:30|99599.3|99574.3|99631.7|99606.7|99642.1|99606.7|99597.9|99572.9|68
1656691120000|2022-07-01 15:58:40|99631.6|99606.6|99621.7|99596.7|99656|99617.9|99621.7|99587.2|67
1656691130000|2022-07-01 15:58:50|99622.4|99597.4|99623.2|99598.2|99637.8|99603.9|99611|99582.2|75
1656691140000|2022-07-01 15:59:00|99623.4|99598.4|99634|99609|99636.5|99611.5|99619.4|99594.4|61
1656691150000|2022-07-01 15:59:10|99632.4|99607.4|99644.7|99619.7|99646|99621|99632.3|99607.3|74
1656691160000|2022-07-01 15:59:20|99643.4|99618.4|99638|99613|99645.8|99620.8|99637.8|99612.8|67
1656691170000|2022-07-01 15:59:30|99638.3|99613.3|99641.6|99616.6|99642.6|99617.6|99634.8|99609.8|64
1656691180000|2022-07-01 15:59:40|99642.5|99617.5|99634.3|99609.3|99644.8|99619.8|99631.2|99606.2|70
1656691190000|2022-07-01 15:59:50|99634.4|99609.4|99643.4|99618.4|99643.4|99618.4|99633|99608|60
1656691200000|2022-07-01 16:00:00|99643.8|99618.8|99629|99604|99657.7|99619.6|99629|99580.5|76
1656691210000|2022-07-01 16:00:10|99628.9|99603.9|99641|99616|99649.5|99616|99616.9|99581.9|73
1656691220000|2022-07-01 16:00:20|99642|99617|99639.6|99614.6|99656.9|99621.2|99631.8|99595.3|73
1656691230000|2022-07-01 16:00:30|99638.7|99613.7|99636.6|99611.6|99657.3|99623.6|99627.7|99599|78
1656691240000|2022-07-01 16:00:40|99634.7|99609.7|99629.8|99604.8|99636.1|99611.1|99628.9|99603.9|60
1656691250000|2022-07-01 16:00:50|99630.1|99605.1|99595.8|99570.8|99630.1|99605.1|99591.3|99559.5|76
1656691260000|2022-07-01 16:01:00|99594|99569|99612.4|99562.4|99612.4|99569.6|99589.2|99552.2|72
1656691270000|2022-07-01 16:01:10|99612.6|99562.6|99606.3|99556.3|99613.4|99563.4|99606.3|99556.3|69
1656691280000|2022-07-01 16:01:20|99606|99556|99605.1|99580.1|99607.8|99582.2|99603.1|99553.3|73
1656691290000|2022-07-01 16:01:30|99605.3|99580.3|99617.7|99592.7|99617.7|99592.7|99604.8|99579.8|72
1656691300000|2022-07-01 16:01:40|99617.6|99592.6|99602.8|99577.8|99618.2|99593.2|99602.8|99577.8|64
1656691310000|2022-07-01 16:01:50|99601.9|99576.9|99565.2|99540.2|99612.7|99578.7|99565.2|99530.5|70
1656691320000|2022-07-01 16:02:00|99564.6|99539.6|99600.8|99550.8|99600.8|99556.7|99564.6|99527.9|73
1656691330000|2022-07-01 16:02:10|99600.6|99550.6|99594.4|99569.4|99611.6|99574.1|99594.4|99550.6|72
1656691340000|2022-07-01 16:02:20|99592.2|99567.2|99600.7|99575.7|99605.3|99580.3|99589.8|99564.8|70
1656691350000|2022-07-01 16:02:30|99599.5|99574.5|99605.2|99580.2|99623.3|99589.5|99593.2|99565.4|69
1656691360000|2022-07-01 16:02:40|99604.4|99579.4|99630.7|99580.7|99631.2|99591|99604.4|99566.8|68
1656691370000|2022-07-01 16:02:50|99630.6|99580.6|99640.3|99590.3|99640.3|99601|99618.4|99580.1|62
1656691380000|2022-07-01 16:03:00|99639.5|99589.5|99628.4|99603.4|99642.7|99603.4|99622.4|99585.2|68
1656691390000|2022-07-01 16:03:10|99630.7|99605.7|99631.4|99606.4|99635.3|99610.3|99627.5|99602.5|71
1656691400000|2022-07-01 16:03:20|99631.5|99606.5|99623.1|99598.1|99631.5|99606.5|99622.6|99597.6|63
1656691410000|2022-07-01 16:03:30|99624.7|99599.7|99628|99603|99639.7|99605.8|99621.5|99585.8|70
1656691420000|2022-07-01 16:03:40|99627.9|99602.9|99630.6|99605.6|99639|99606.9|99626.1|99589|65
1656691430000|2022-07-01 16:03:50|99630.1|99605.1|99622.4|99597.4|99643.5|99606.2|99621.9|99590|71
1656691440000|2022-07-01 16:04:00|99623.4|99598.4|99619.3|99594.3|99637.4|99601.3|99618.1|99586.7|66
1656691450000|2022-07-01 16:04:10|99620.3|99595.3|99626.8|99601.8|99627.5|99602.5|99617.8|99592.8|58
1656691460000|2022-07-01 16:04:20|99626.5|99601.5|99629.3|99604.3|99629.8|99604.8|99625.7|99600.7|46
1656691470000|2022-07-01 16:04:30|99629.1|99604.1|99626.6|99601.6|99630|99605|99626.6|99601.6|48
1656691480000|2022-07-01 16:04:40|99624.4|99599.4|99622|99597|99625.5|99600.5|99621.5|99596.5|51
1656691490000|2022-07-01 16:04:50|99621.8|99596.8|99620.2|99595.2|99623.1|99598.1|99619.1|99594.1|40
1656691500000|2022-07-01 16:05:00|99615.2|99590.2|99603|99578|99615.5|99590.5|99595.6|99570.6|66
1656691510000|2022-07-01 16:05:10|99603.3|99578.3|99609.5|99584.5|99610.2|99585.2|99594.2|99569.2|60
1656691520000|2022-07-01 16:05:20|99608.7|99583.7|99596|99571|99608.7|99583.7|99591.1|99566.1|71
1656691530000|2022-07-01 16:05:30|99598.6|99573.6|99601.8|99576.8|99604.8|99579.8|99597.1|99572.1|62
1656691540000|2022-07-01 16:05:40|99601.5|99576.5|99588.6|99563.6|99602.2|99577.2|99588.2|99563.2|51
1656691550000|2022-07-01 16:05:50|99588.5|99563.5|99589.3|99564.3|99591.9|99566.9|99585.7|99560.7|46
1656691560000|2022-07-01 16:06:00|99588.9|99563.9|99583.1|99558.1|99588.9|99563.9|99569.4|99544.4|68
1656691570000|2022-07-01 16:06:10|99582.2|99557.2|99582.1|99557.1|99587.1|99562.1|99582.1|99557.1|59
1656691580000|2022-07-01 16:06:20|99582.9|99557.9|99579.7|99554.7|99585.4|99560.4|99579.7|99554.7|61
1656691590000|2022-07-01 16:06:30|99579.4|99554.4|99582.3|99557.3|99583|99558|99579.2|99554.2|59
1656691600000|2022-07-01 16:06:40|99582.2|99557.2|99582.3|99557.3|99584.4|99559.4|99578|99553|50
1656691610000|2022-07-01 16:06:50|99582.4|99557.4|99582.5|99557.5|99585.9|99560.9|99576.4|99551.4|57
1656691620000|2022-07-01 16:07:00|99582.3|99557.3|99593.5|99568.5|99593.5|99568.5|99582.3|99557.3|63
1656691630000|2022-07-01 16:07:10|99592.3|99567.3|99602.4|99577.4|99603.2|99578.2|99592.3|99567.3|59
1656691640000|2022-07-01 16:07:20|99603.1|99578.1|99604.9|99579.9|99604.9|99579.9|99599.2|99574.2|55
1656691650000|2022-07-01 16:07:30|99605|99580|99613|99588|99618.1|99593.1|99605|99580|66
1656691660000|2022-07-01 16:07:40|99612.7|99587.7|99605.6|99580.6|99614.1|99589.1|99603.4|99578.4|50
1656691670000|2022-07-01 16:07:50|99605.3|99580.3|99601.6|99576.6|99605.3|99580.3|99596.3|99571.3|55
1656691680000|2022-07-01 16:08:00|99601.4|99576.4|99606|99581|99608.5|99583.5|99600.9|99575.9|50
1656691690000|2022-07-01 16:08:10|99605.9|99580.9|99607.9|99582.9|99608.7|99583.7|99604.1|99579.1|48
1656691700000|2022-07-01 16:08:20|99608.7|99583.7|99606.1|99581.1|99608.7|99583.7|99604.5|99579.5|40
1656691710000|2022-07-01 16:08:30|99606.5|99581.5|99594.9|99569.9|99607.2|99582.2|99593.9|99568.9|60
1656691720000|2022-07-01 16:08:40|99594.6|99569.6|99593.3|99568.3|99594.6|99569.6|99583.9|99558.9|60
1656691730000|2022-07-01 16:08:50|99592.9|99567.9|99597|99572|99598.9|99573.9|99591.7|99566.7|58
1656691740000|2022-07-01 16:09:00|99597.4|99572.4|99608.5|99583.5|99610.4|99585.4|99595.5|99570.5|54
1656691750000|2022-07-01 16:09:10|99608.2|99583.2|99621.5|99596.5|99622|99597|99607.5|99582.5|67
1656691760000|2022-07-01 16:09:20|99620.1|99595.1|99619.4|99594.4|99628.6|99603.6|99615.4|99590.4|66
1656691770000|2022-07-01 16:09:30|99619|99594|99604.9|99579.9|99619.6|99594.6|99604.9|99579.9|60
1656691780000|2022-07-01 16:09:40|99604.6|99579.6|99604.3|99579.3|99622.6|99585.3|99602.1|99567.1|65
1656691790000|2022-07-01 16:09:50|99603.3|99578.3|99613|99588|99613.3|99588.3|99603.3|99578.3|54
1656691800000|2022-07-01 16:10:00|99612.8|99587.8|99614.3|99589.3|99634.2|99595.4|99609|99584|58
1656691810000|2022-07-01 16:10:10|99614.5|99589.5|99602.2|99577.2|99614.5|99589.5|99598.6|99573.6|65
1656691820000|2022-07-01 16:10:20|99602.9|99577.9|99605.2|99580.2|99605.2|99580.2|99602|99577|48
1656691830000|2022-07-01 16:10:30|99605.1|99580.1|99613.7|99588.7|99616.2|99591.2|99604.5|99579.5|59
1656691840000|2022-07-01 16:10:40|99613.8|99588.8|99614.1|99589.1|99615.2|99590.2|99613.6|99588.6|41
1656691850000|2022-07-01 16:10:50|99613.8|99588.8|99622.5|99597.5|99624.1|99599.1|99613.6|99588.6|45
1656691860000|2022-07-01 16:11:00|99622.4|99597.4|99631.6|99606.6|99631.6|99606.6|99622.4|99597.4|45
1656691870000|2022-07-01 16:11:10|99631.2|99606.2|99641.3|99616.3|99641.3|99616.3|99630.1|99605.1|55
1656691880000|2022-07-01 16:11:20|99640.8|99615.8|99640.6|99615.6|99644.2|99619.2|99640.4|99615.4|60
1656691890000|2022-07-01 16:11:30|99640.3|99615.3|99645.1|99620.1|99647.4|99622.4|99639.4|99614.4|48
1656691900000|2022-07-01 16:11:40|99645|99620|99653.9|99628.9|99653.9|99628.9|99644.1|99619.1|53
1656691910000|2022-07-01 16:11:50|99653.5|99628.5|99653.6|99628.6|99656.7|99631.7|99648.2|99623.2|70
1656691920000|2022-07-01 16:12:00|99652.8|99627.8|99640.8|99615.8|99653.2|99628.2|99638.6|99613.6|69
1656691930000|2022-07-01 16:12:10|99640.5|99615.5|99645.3|99620.3|99650.6|99625.6|99637.5|99612.5|67
1656691940000|2022-07-01 16:12:20|99645.8|99620.8|99645.3|99620.3|99647.6|99622.6|99643.4|99618.4|55
1656691950000|2022-07-01 16:12:30|99645.4|99620.4|99638.9|99613.9|99646.2|99621.2|99632.8|99607.8|69
1656691960000|2022-07-01 16:12:40|99639.6|99614.6|99643|99618|99655.6|99620.4|99636.5|99604.3|70
1656691970000|2022-07-01 16:12:50|99643.8|99618.8|99648.2|99623.2|99656.9|99623.2|99640.6|99605.2|69
1656691980000|2022-07-01 16:13:00|99645.5|99620.5|99635.7|99610.7|99652.9|99627.9|99632.7|99607.7|62
1656691990000|2022-07-01 16:13:10|99635.4|99610.4|99632.8|99607.8|99638.1|99613.1|99632.4|99607.4|59
1656692000000|2022-07-01 16:13:20|99633.4|99608.4|99624.5|99599.5|99633.7|99608.7|99624.5|99599.5|59
1656692010000|2022-07-01 16:13:30|99625.1|99600.1|99604.5|99579.5|99625.2|99600.2|99601.5|99576.5|68
1656692020000|2022-07-01 16:13:40|99603.5|99578.5|99626.5|99601.5|99627.2|99602.2|99603|99578|67
1656692030000|2022-07-01 16:13:50|99627.3|99602.3|99620.3|99595.3|99627.3|99602.3|99619.6|99594.6|63
1656692040000|2022-07-01 16:14:00|99620.6|99595.6|99623.8|99598.8|99626.7|99601.7|99619.7|99594.7|59
1656692050000|2022-07-01 16:14:10|99625|99600|99625|99600|99625.5|99600.5|99615.3|99590.3|53
1656692060000|2022-07-01 16:14:20|99625.2|99600.2|99613.5|99588.5|99625.2|99600.2|99613.2|99588.2|57
1656692070000|2022-07-01 16:14:30|99614.2|99589.2|99616.4|99591.4|99617|99592|99611.1|99586.1|45
1656692080000|2022-07-01 16:14:40|99618.1|99593.1|99621|99596|99621|99596|99612.4|99587.4|45
1656692090000|2022-07-01 16:14:50|99620.8|99595.8|99620.7|99595.7|99622.5|99597.5|99619.6|99594.6|46
1656692100000|2022-07-01 16:15:00|99620.6|99595.6|99625|99600|99626.1|99601.1|99620.6|99595.6|49
1656692110000|2022-07-01 16:15:10|99625.3|99600.3|99624.8|99599.8|99631.6|99606.6|99624.6|99599.6|56
1656692120000|2022-07-01 16:15:20|99621.3|99596.3|99613.2|99588.2|99621.7|99596.7|99613.2|99588.2|52
1656692130000|2022-07-01 16:15:30|99613.4|99588.4|99604.9|99579.9|99613.4|99588.4|99603.7|99578.7|66
1656692140000|2022-07-01 16:15:40|99604.7|99579.7|99605.6|99580.6|99610.1|99585.1|99604.7|99579.7|60
1656692150000|2022-07-01 16:15:50|99605.1|99580.1|99603.3|99578.3|99606|99581|99602.9|99577.9|43
1656692160000|2022-07-01 16:16:00|99603.1|99578.1|99606.8|99581.8|99606.8|99581.8|99603.1|99578.1|51
1656692170000|2022-07-01 16:16:10|99607|99582|99588.6|99563.6|99607.9|99582.9|99587.4|99562.4|66
1656692180000|2022-07-01 16:16:20|99588.2|99563.2|99596|99571|99596|99571|99584.9|99559.9|67
1656692190000|2022-07-01 16:16:30|99596.3|99571.3|99595.4|99570.4|99598.8|99573.8|99595.1|99570.1|50
1656692200000|2022-07-01 16:16:40|99595.3|99570.3|99592.3|99567.3|99595.3|99570.3|99589.7|99564.7|62
1656692210000|2022-07-01 16:16:50|99592.7|99567.7|99585|99560|99599.6|99574.6|99585|99560|50
1656692220000|2022-07-01 16:17:00|99585.5|99560.5|99590.6|99565.6|99591.5|99566.5|99584.2|99559.2|50
1656692230000|2022-07-01 16:17:10|99590.9|99565.9|99592|99567|99593.2|99568.2|99585.8|99560.8|57
1656692240000|2022-07-01 16:17:20|99592.2|99567.2|99589.7|99564.7|99593.8|99568.8|99587|99562|40
1656692250000|2022-07-01 16:17:30|99589.4|99564.4|99583.3|99558.3|99589.9|99564.9|99582.7|99557.7|49
1656692260000|2022-07-01 16:17:40|99584.3|99559.3|99590.9|99565.9|99592.1|99567.1|99582.5|99557.5|54
1656692270000|2022-07-01 16:17:50|99590.8|99565.8|99583.6|99558.6|99596.2|99571.2|99581.1|99556.1|67
1656692280000|2022-07-01 16:18:00|99583.2|99558.2|99601.2|99576.2|99601.2|99576.2|99580.4|99555.4|76
1656692290000|2022-07-01 16:18:10|99597.4|99572.4|99589.4|99564.4|99599.3|99574.3|99588.8|99563.8|58
1656692300000|2022-07-01 16:18:20|99589|99564|99598.3|99573.3|99600.6|99575.6|99586.4|99561.4|60
1656692310000|2022-07-01 16:18:30|99599.3|99574.3|99611.3|99586.3|99614.1|99589.1|99599.1|99574.1|65
1656692320000|2022-07-01 16:18:40|99611.5|99586.5|99611.8|99586.8|99612.6|99587.6|99606.8|99581.8|51
1656692330000|2022-07-01 16:18:50|99612|99587|99611.2|99586.2|99612.1|99587.1|99604.9|99579.9|56
1656692340000|2022-07-01 16:19:00|99609.3|99584.3|99607.4|99582.4|99610.8|99585.8|99605.9|99580.9|64
1656692350000|2022-07-01 16:19:10|99606.6|99581.6|99600.8|99575.8|99617.6|99592.6|99600.8|99575.8|68
1656692360000|2022-07-01 16:19:20|99600.7|99575.7|99584.3|99559.3|99600.8|99575.8|99582|99557|66
1656692370000|2022-07-01 16:19:30|99584.4|99559.4|99583.1|99558.1|99586.1|99561.1|99581.7|99556.7|46
1656692380000|2022-07-01 16:19:40|99581.1|99556.1|99590.3|99565.3|99590.3|99565.3|99562.3|99537.3|63
1656692390000|2022-07-01 16:19:50|99590.1|99565.1|99585.6|99560.6|99590.1|99565.1|99563.5|99538.5|79
1656692400000|2022-07-01 16:20:00|99583.2|99558.2|99586.9|99561.9|99590.9|99565.9|99582.2|99557.2|69
1656692410000|2022-07-01 16:20:10|99589.7|99564.7|99544.2|99519.2|99609.7|99573.2|99541.6|99516.6|66
1656692420000|2022-07-01 16:20:20|99543.4|99518.4|99531.3|99506.3|99543.4|99518.4|99526.7|99501.7|63
1656692430000|2022-07-01 16:20:30|99531.4|99506.4|99530.4|99505.4|99536.7|99507.3|99520.2|99485.2|66
1656692440000|2022-07-01 16:20:40|99530.8|99505.8|99533.3|99483.3|99536.1|99507|99518.7|99480.9|62
1656692450000|2022-07-01 16:20:50|99533.2|99483.2|99509.2|99484.2|99533.2|99495.8|99502.1|99464.3|71
1656692460000|2022-07-01 16:21:00|99508.6|99483.6|99509.5|99484.5|99528.7|99492.2|99507.3|99475.2|62
1656692470000|2022-07-01 16:21:10|99509.4|99484.4|99506.9|99481.9|99526.7|99489.2|99505.3|99473.4|60
1656692480000|2022-07-01 16:21:20|99508.5|99483.5|99515.1|99490.1|99516.3|99491.3|99505|99480|54
1656692490000|2022-07-01 16:21:30|99512.1|99487.1|99516.8|99491.8|99520.4|99495.4|99512.1|99487.1|60
1656692500000|2022-07-01 16:21:40|99517|99492|99523.9|99498.9|99537.1|99499.7|99513.9|99486.6|62
1656692510000|2022-07-01 16:21:50|99522.4|99497.4|99528|99503|99531|99506|99522.4|99497.4|69
1656692520000|2022-07-01 16:22:00|99529.4|99504.4|99521.1|99496.1|99538.5|99505.1|99518.9|99483.9|69
1656692530000|2022-07-01 16:22:10|99523.2|99498.2|99528.6|99503.6|99542.1|99505.1|99522.4|99491.6|63
1656692540000|2022-07-01 16:22:20|99528.8|99503.8|99556.2|99531.2|99568.2|99532.7|99527.1|99502.1|67
1656692550000|2022-07-01 16:22:30|99557.5|99532.5|99554.4|99529.4|99557.5|99532.5|99551.4|99526.4|59
1656692560000|2022-07-01 16:22:40|99553.5|99528.5|99558|99533|99575.1|99539.5|99551.6|99521.4|47
1656692570000|2022-07-01 16:22:50|99558.2|99533.2|99556.2|99531.2|99571.7|99533.7|99556.2|99518.9|44
1656692580000|2022-07-01 16:23:00|99555.9|99530.9|99547.9|99522.9|99555.9|99530.9|99546.3|99521.3|58
1656692590000|2022-07-01 16:23:10|99550|99525|99550.8|99525.8|99551.4|99526.4|99544.7|99519.7|48
1656692600000|2022-07-01 16:23:20|99551|99526|99547.7|99522.7|99563.8|99528.6|99543|99513|57
1656692610000|2022-07-01 16:23:30|99546.8|99521.8|99542.8|99517.8|99547.4|99522.4|99542.8|99517.8|72
1656692620000|2022-07-01 16:23:40|99543.5|99518.5|99545.9|99520.9|99549.6|99524.6|99542.4|99517.4|69
1656692630000|2022-07-01 16:23:50|99545.8|99520.8|99544.2|99519.2|99559.6|99523.6|99540.3|99506.1|77
1656692640000|2022-07-01 16:24:00|99543.4|99518.4|99542.1|99517.1|99563.5|99524.2|99537.1|99508.3|69
1656692650000|2022-07-01 16:24:10|99543.7|99518.7|99532.9|99507.9|99543.7|99518.7|99527.7|99502.7|68
1656692660000|2022-07-01 16:24:20|99532.7|99507.7|99480.3|99430.3|99535|99510|99470.5|99420.5|57
1656692670000|2022-07-01 16:24:30|99483.1|99433.1|99483.3|99458.3|99498.2|99464.2|99471.6|99430.9|58
1656692680000|2022-07-01 16:24:40|99483.1|99458.1|99490.3|99440.3|99499.5|99462|99468.5|99434.4|66
1656692690000|2022-07-01 16:24:50|99495|99445|99474.2|99449.2|99502.1|99460.7|99474.1|99440.7|69
1656692700000|2022-07-01 16:25:00|99473.2|99448.2|99490.1|99440.1|99497.5|99461.9|99467.9|99436.2|74
1656692710000|2022-07-01 16:25:10|99490|99440|99477.5|99452.5|99493.6|99455.6|99475.4|99436.8|56
1656692720000|2022-07-01 16:25:20|99478.1|99453.1|99492.8|99442.8|99500.2|99460.8|99476.7|99440.8|51
1656692730000|2022-07-01 16:25:30|99492.7|99442.7|99479.1|99454.1|99498.6|99457.1|99476.2|99441.6|67
1656692740000|2022-07-01 16:25:40|99479.7|99454.7|99474.5|99449.5|99504.5|99465.3|99474.3|99447.7|72
1656692750000|2022-07-01 16:25:50|99477.4|99452.4|99480.1|99455.1|99498.9|99460.2|99475.5|99442.8|66
1656692760000|2022-07-01 16:26:00|99481.3|99456.3|99466.1|99441.1|99485.6|99457|99462.9|99428.5|70
1656692770000|2022-07-01 16:26:10|99465.1|99440.1|99460.9|99435.9|99488.3|99450.3|99460.3|99430.3|65
1656692780000|2022-07-01 16:26:20|99464.6|99439.6|99452.5|99427.5|99485.7|99449.8|99450.9|99425.9|61
1656692790000|2022-07-01 16:26:30|99451.7|99426.7|99453.3|99428.3|99477.7|99437.9|99446.1|99421.1|69
1656692800000|2022-07-01 16:26:40|99452.9|99427.9|99453.2|99428.2|99475.3|99431.2|99449|99415.3|49
1656692810000|2022-07-01 16:26:50|99453.4|99428.4|99453.5|99428.5|99453.7|99428.7|99450.3|99425.3|43
1656692820000|2022-07-01 16:27:00|99453.3|99428.3|99449.8|99424.8|99453.3|99428.3|99447.6|99422.6|53
1656692830000|2022-07-01 16:27:10|99452.2|99427.2|99446.6|99421.6|99453.2|99428.2|99445.4|99420.4|57
1656692840000|2022-07-01 16:27:20|99446.8|99421.8|99450.7|99425.7|99452.2|99427.2|99445.3|99420.3|55
1656692850000|2022-07-01 16:27:30|99449.7|99424.7|99471.7|99446.7|99487.1|99449.5|99449.7|99424.7|75
1656692860000|2022-07-01 16:27:40|99472.3|99447.3|99468.8|99443.8|99490.4|99452.2|99467.5|99429.6|75
1656692870000|2022-07-01 16:27:50|99472.6|99447.6|99483|99458|99502.7|99463.1|99470.3|99430.8|62
1656692880000|2022-07-01 16:28:00|99482.8|99457.8|99490.7|99465.7|99491.2|99466.2|99482.8|99457.8|48
1656692890000|2022-07-01 16:28:10|99490.2|99465.2|99488.4|99463.4|99490.6|99465.6|99483.4|99458.4|59
1656692900000|2022-07-01 16:28:20|99488.7|99463.7|99487.3|99462.3|99515.1|99475|99487.3|99461.7|58
1656692910000|2022-07-01 16:28:30|99485.5|99460.5|99486.8|99461.8|99489.4|99464.4|99483.6|99458.6|54
1656692920000|2022-07-01 16:28:40|99486.6|99461.6|99494.1|99469.1|99515.2|99474.5|99484.9|99459.9|57
1656692930000|2022-07-01 16:28:50|99490|99465|99488.9|99463.9|99505|99468.6|99485.3|99451.4|64
1656692940000|2022-07-01 16:29:00|99488.5|99463.5|99494|99469|99512.6|99475.1|99487.7|99460.1|62
1656692950000|2022-07-01 16:29:10|99494.1|99469.1|99505.9|99455.9|99517|99476.5|99491.1|99449.5|70
1656692960000|2022-07-01 16:29:20|99505.7|99455.7|99497.1|99472.1|99505.7|99476.2|99489.3|99452.4|63
1656692970000|2022-07-01 16:29:30|99497.6|99472.6|99498.8|99473.8|99512.3|99483.8|99492.4|99462.3|56
1656692980000|2022-07-01 16:29:40|99499.1|99474.1|99507.7|99482.7|99514.1|99485.4|99495.9|99463.2|66
1656692990000|2022-07-01 16:29:50|99508.1|99483.1|99517.5|99492.5|99541.2|99502.8|99508.1|99475.4|70
1656693000000|2022-07-01 16:30:00|99517.4|99492.4|99527.2|99502.2|99527.2|99502.2|99517.3|99492.3|63
1656693010000|2022-07-01 16:30:10|99534.2|99484.2|99528.8|99503.8|99538.3|99506.7|99518.7|99482|61
1656693020000|2022-07-01 16:30:20|99533.4|99508.4|99519.6|99494.6|99542.3|99508.4|99519.4|99488.7|51
1656693030000|2022-07-01 16:30:30|99519.2|99494.2|99526.5|99501.5|99529.6|99504.6|99519|99494|51
1656693040000|2022-07-01 16:30:40|99526|99501|99533.2|99508.2|99536.5|99511.5|99525.8|99500.8|50
1656693050000|2022-07-01 16:30:50|99533.3|99508.3|99534.6|99509.6|99546.8|99513.7|99525.6|99489.8|60
1656693060000|2022-07-01 16:31:00|99535|99510|99526.5|99501.5|99538.9|99513.9|99525.9|99500.9|62
1656693070000|2022-07-01 16:31:10|99525.5|99500.5|99536.9|99486.9|99541.3|99505.5|99518.9|99486.5|68
1656693080000|2022-07-01 16:31:20|99536.7|99486.7|99539|99489|99539|99505.7|99524.7|99486.4|59
1656693090000|2022-07-01 16:31:30|99543.6|99493.6|99526.8|99501.8|99543.6|99504.7|99526.2|99490.4|50
1656693100000|2022-07-01 16:31:40|99527.1|99502.1|99545.5|99495.5|99547.1|99507.9|99526.7|99493|66
1656693110000|2022-07-01 16:31:50|99545.3|99495.3|99533|99508|99546.4|99508|99530.9|99491.6|55
1656693120000|2022-07-01 16:32:00|99532.7|99507.7|99524.4|99499.4|99541.8|99507.7|99518.8|99483.8|65
1656693130000|2022-07-01 16:32:10|99525|99500|99539.7|99489.7|99550.7|99500.7|99524.6|99488.5|76
1656693140000|2022-07-01 16:32:20|99541.2|99491.2|99569.4|99519.4|99571.8|99526.1|99536.5|99486.5|69
1656693150000|2022-07-01 16:32:30|99568.5|99518.5|99530.6|99480.6|99569|99519|99518.9|99480.6|71
1656693160000|2022-07-01 16:32:40|99530.8|99480.8|99516.3|99491.3|99530.8|99491.4|99508.5|99475.9|66
1656693170000|2022-07-01 16:32:50|99518.8|99493.8|99527|99477|99533.6|99494.5|99513|99474.1|62
1656693180000|2022-07-01 16:33:00|99528.9|99478.9|99525.4|99500.4|99528.9|99500.4|99513.7|99473.9|64
1656693190000|2022-07-01 16:33:10|99529.3|99504.3|99531.6|99506.6|99550.6|99510.3|99529.3|99492.1|61
1656693200000|2022-07-01 16:33:20|99531.7|99506.7|99529.7|99504.7|99543.9|99507.5|99525.5|99489.4|55
1656693210000|2022-07-01 16:33:30|99530.1|99505.1|99532.4|99507.4|99536.7|99511.7|99530|99505|50
1656693220000|2022-07-01 16:33:40|99533|99508|99557.7|99507.7|99559.3|99517.8|99532.5|99491.5|71
1656693230000|2022-07-01 16:33:50|99556.8|99506.8|99557.6|99507.6|99559.9|99526.8|99547|99505.8|55
1656693240000|2022-07-01 16:34:00|99557.5|99507.5|99546.1|99521.1|99562.4|99522.7|99545.1|99507.5|58
1656693250000|2022-07-01 16:34:10|99546.8|99521.8|99546.2|99521.2|99565.2|99532|99546.2|99509.1|64
1656693260000|2022-07-01 16:34:20|99547.1|99522.1|99568.2|99518.2|99568.3|99528.5|99544.9|99506.4|69
1656693270000|2022-07-01 16:34:30|99566.1|99516.1|99553.9|99503.9|99568|99523|99541.1|99503.9|60
1656693280000|2022-07-01 16:34:40|99554.8|99504.8|99546.6|99521.6|99561.5|99528.4|99543.9|99498.2|70
1656693290000|2022-07-01 16:34:50|99550.9|99525.9|99544.3|99519.3|99556.4|99531.4|99539.6|99514.6|64
1656693300000|2022-07-01 16:35:00|99544.6|99519.6|99551.5|99526.5|99561.8|99529.6|99534.5|99484.5|69
1656693310000|2022-07-01 16:35:10|99551.4|99526.4|99550.6|99525.6|99551.4|99526.4|99545.4|99520.4|58
1656693320000|2022-07-01 16:35:20|99553.2|99528.2|99558.3|99533.3|99571.4|99534.8|99553.2|99517.2|56
1656693330000|2022-07-01 16:35:30|99558.5|99533.5|99561.6|99536.6|99561.6|99536.6|99556.6|99531.6|49
1656693340000|2022-07-01 16:35:40|99561.4|99536.4|99546.2|99521.2|99561.7|99536.7|99546.2|99521.2|53
1656693350000|2022-07-01 16:35:50|99546.4|99521.4|99538.5|99513.5|99552.3|99523.8|99536.3|99500.7|63
1656693360000|2022-07-01 16:36:00|99538.6|99513.6|99545.5|99495.5|99553.6|99514.2|99531.4|99492.6|63
1656693370000|2022-07-01 16:36:10|99548.1|99498.1|99542.6|99492.6|99548.5|99498.5|99540.3|99490.3|57
1656693380000|2022-07-01 16:36:20|99542.7|99492.7|99529.5|99479.5|99545.1|99500.7|99521.9|99471.9|55
1656693390000|2022-07-01 16:36:30|99530|99480|99533.8|99483.8|99534.3|99497.3|99517.6|99472.1|50
1656693400000|2022-07-01 16:36:40|99533.5|99483.5|99512.4|99462.4|99536.1|99493.7|99509.7|99462.4|55
1656693410000|2022-07-01 16:36:50|99516.9|99466.9|99510.5|99485.5|99526.8|99486.2|99509.5|99465|57
1656693420000|2022-07-01 16:37:00|99511.8|99486.8|99553.2|99503.2|99555.7|99517.7|99509.5|99484.5|69
1656693430000|2022-07-01 16:37:10|99553.3|99503.3|99530.4|99480.4|99556.1|99506.1|99518.6|99468.6|65
1656693440000|2022-07-01 16:37:20|99530.7|99480.7|99528.4|99478.4|99534.6|99484.6|99527.4|99477.4|48
1656693450000|2022-07-01 16:37:30|99529|99479|99529.3|99479.3|99537|99487|99528.7|99478.7|55
1656693460000|2022-07-01 16:37:40|99529.7|99479.7|99527.6|99477.6|99532.9|99482.9|99526.6|99476.6|52
1656693470000|2022-07-01 16:37:50|99528|99478|99519.2|99469.2|99529.8|99479.8|99516.5|99466.5|51
1656693480000|2022-07-01 16:38:00|99519.4|99469.4|99522.5|99472.5|99527.6|99486.4|99510.6|99469.4|55
1656693490000|2022-07-01 16:38:10|99522.4|99472.4|99521|99471|99525.4|99475.4|99520.5|99470.5|45
1656693500000|2022-07-01 16:38:20|99520.9|99470.9|99509.6|99484.6|99525.4|99486.4|99508.3|99470.9|52
1656693510000|2022-07-01 16:38:30|99510.8|99485.8|99511.7|99486.7|99512.2|99487.2|99510.1|99485.1|35
1656693520000|2022-07-01 16:38:40|99511.8|99486.8|99515.7|99490.7|99527.7|99490.9|99511.8|99475.2|47
1656693530000|2022-07-01 16:38:50|99515.6|99490.6|99516.7|99491.7|99518.2|99493.2|99515.2|99490.2|47
1656693540000|2022-07-01 16:39:00|99516.8|99491.8|99532.7|99482.7|99541.4|99499.1|99510.9|99475.5|56
1656693550000|2022-07-01 16:39:10|99532.2|99482.2|99522.4|99497.4|99546.6|99502.1|99519.6|99482.2|63
1656693560000|2022-07-01 16:39:20|99535.7|99485.7|99544.2|99519.2|99557|99521|99531|99485.7|49
1656693570000|2022-07-01 16:39:30|99544.1|99519.1|99563.1|99538.1|99563.1|99538.1|99544.1|99519.1|58
1656693580000|2022-07-01 16:39:40|99564.1|99539.1|99585.7|99535.7|99585.7|99545.5|99560|99510.3|64
1656693590000|2022-07-01 16:39:50|99573.1|99548.1|99580.5|99530.5|99590.6|99553.3|99570.5|99529.1|46
1656693600000|2022-07-01 16:40:00|99568.9|99543.9|99583.3|99533.3|99592|99545.5|99568.9|99519|63
1656693610000|2022-07-01 16:40:10|99584.7|99534.7|99557.8|99507.8|99585.6|99538.9|99554|99504|54
1656693620000|2022-07-01 16:40:20|99566.4|99516.4|99557|99507|99572.9|99524.9|99542.9|99492.9|71
1656693630000|2022-07-01 16:40:30|99556.9|99506.9|99565.8|99515.8|99566.6|99525.2|99542.8|99493.6|63
1656693640000|2022-07-01 16:40:40|99564.8|99514.8|99546.6|99496.6|99566.3|99518.3|99542.9|99494.3|66
1656693650000|2022-07-01 16:40:50|99540.9|99490.9|99565.3|99515.3|99569.4|99527.3|99540.9|99490.9|55
1656693660000|2022-07-01 16:41:00|99565.5|99515.5|99570|99520|99570.8|99533|99538.2|99488.2|67
1656693670000|2022-07-01 16:41:10|99569.9|99519.9|99566|99516|99575.6|99534.1|99552.3|99512.6|53
1656693680000|2022-07-01 16:41:20|99564.5|99514.5|99566.4|99516.4|99570.7|99520.7|99563.3|99513.3|60
1656693690000|2022-07-01 16:41:30|99566.1|99516.1|99565.8|99515.8|99567|99517|99557.2|99507.2|71
1656693700000|2022-07-01 16:41:40|99565.7|99515.7|99558.8|99508.8|99565.9|99515.9|99538.3|99488.3|68
1656693710000|2022-07-01 16:41:50|99558.4|99508.4|99560.3|99510.3|99561.5|99511.5|99554|99504|63
1656693720000|2022-07-01 16:42:00|99559|99509|99559.1|99509.1|99567.9|99528.1|99549.3|99502.4|61
1656693730000|2022-07-01 16:42:10|99559|99509|99567.1|99517.1|99568.7|99518.7|99557.2|99507.2|65
1656693740000|2022-07-01 16:42:20|99567.8|99517.8|99555.4|99530.4|99571.9|99532.9|99555.4|99517.8|41
1656693750000|2022-07-01 16:42:30|99555.5|99530.5|99569.6|99519.6|99570|99531|99554.8|99517.7|39
1656693760000|2022-07-01 16:42:40|99569|99519|99548.2|99523.2|99569.8|99532.1|99548.2|99510.2|44
1656693770000|2022-07-01 16:42:50|99547.8|99522.8|99556.6|99531.6|99570.7|99532.9|99547.8|99509|55
1656693780000|2022-07-01 16:43:00|99558|99533|99566.4|99541.4|99573.1|99541.4|99557.5|99522.2|58
1656693790000|2022-07-01 16:43:10|99565.8|99540.8|99588|99538|99588|99550.4|99558.9|99521.4|69
1656693800000|2022-07-01 16:43:20|99587.6|99537.6|99583.9|99533.9|99589|99553.2|99571|99529.7|64
1656693810000|2022-07-01 16:43:30|99584|99534|99575.2|99525.2|99586.7|99550.8|99560.8|99510.8|69
1656693820000|2022-07-01 16:43:40|99575.1|99525.1|99573|99548|99578.3|99549.2|99562.4|99521.4|60
1656693830000|2022-07-01 16:43:50|99573.2|99548.2|99557.5|99532.5|99584.1|99548.9|99551.3|99504.1|68
1656693840000|2022-07-01 16:44:00|99557.7|99532.7|99563|99513|99571.5|99535.3|99550.9|99509.5|68
1656693850000|2022-07-01 16:44:10|99562|99512|99549.1|99524.1|99577.2|99539|99548.8|99498.8|53
1656693860000|2022-07-01 16:44:20|99555.3|99505.3|99551.6|99526.6|99562.4|99526.6|99545.1|99505.3|68
1656693870000|2022-07-01 16:44:30|99551.7|99526.7|99558.3|99508.3|99569.6|99527.8|99545.9|99495.9|68
1656693880000|2022-07-01 16:44:40|99558.9|99508.9|99565.8|99515.8|99565.8|99523|99546.7|99508.9|46
1656693890000|2022-07-01 16:44:50|99564.8|99514.8|99598.4|99548.4|99598.4|99551.9|99552.3|99502.3|71
1656693900000|2022-07-01 16:45:00|99588.7|99563.7|99574.3|99524.3|99601|99563.7|99549.9|99508.1|71
1656693910000|2022-07-01 16:45:10|99574|99524|99577|99527|99580.4|99540.7|99562.3|99522.3|56
1656693920000|2022-07-01 16:45:20|99576.9|99526.9|99584.2|99559.2|99588.3|99560.9|99567.1|99526.9|46
1656693930000|2022-07-01 16:45:30|99583.9|99558.9|99590.2|99565.2|99601.8|99565.5|99581.1|99547.3|60
1656693940000|2022-07-01 16:45:40|99590|99565|99611.4|99561.4|99613.3|99574.9|99585.9|99546.4|49
1656693950000|2022-07-01 16:45:50|99611.9|99561.9|99590.7|99565.7|99612.9|99581.8|99585.3|99536|52
1656693960000|2022-07-01 16:46:00|99591.7|99566.7|99612.4|99587.4|99617|99590.8|99591.4|99563.8|65
1656693970000|2022-07-01 16:46:10|99608.9|99583.9|99594.5|99544.5|99609.8|99584.8|99574.2|99527.9|58
1656693980000|2022-07-01 16:46:20|99594.6|99544.6|99572|99522|99595|99545|99549.1|99499.1|66
1656693990000|2022-07-01 16:46:30|99573.6|99523.6|99589.9|99539.9|99590.6|99540.6|99571.4|99521.4|70
1656694000000|2022-07-01 16:46:40|99590.2|99540.2|99600.3|99550.3|99600.3|99550.3|99589.9|99539.9|64
1656694010000|2022-07-01 16:46:50|99600.6|99550.6|99611.2|99561.2|99611.2|99561.2|99598.6|99548.6|42
1656694020000|2022-07-01 16:47:00|99610.8|99560.8|99615|99565|99617.5|99567.5|99606.5|99556.5|50
1656694030000|2022-07-01 16:47:10|99616.5|99566.5|99600|99550|99627.4|99577.4|99580.8|99530.8|66
1656694040000|2022-07-01 16:47:20|99600.4|99550.4|99606.4|99556.4|99606.4|99556.4|99599.4|99549.4|49
1656694050000|2022-07-01 16:47:30|99605.7|99555.7|99601.8|99551.8|99613.8|99574.1|99597.4|99547.4|48
1656694060000|2022-07-01 16:47:40|99605.5|99555.5|99615.7|99565.7|99620.5|99570.5|99604.7|99554.7|64
1656694070000|2022-07-01 16:47:50|99616.3|99566.3|99615.1|99565.1|99622.1|99572.1|99614.3|99564.3|64
1656694080000|2022-07-01 16:48:00|99615.5|99565.5|99625.1|99575.1|99627.2|99577.2|99615|99565|60
1656694090000|2022-07-01 16:48:10|99625.8|99575.8|99623.1|99573.1|99626.7|99576.7|99595.2|99545.2|63
1656694100000|2022-07-01 16:48:20|99622.6|99572.6|99621.6|99571.6|99626.7|99576.7|99611.1|99561.1|63
1656694110000|2022-07-01 16:48:30|99621.4|99571.4|99611.2|99561.2|99621.4|99571.4|99607|99557|53
1656694120000|2022-07-01 16:48:40|99610.6|99560.6|99601.4|99551.4|99611.2|99561.2|99596.7|99546.7|55
1656694130000|2022-07-01 16:48:50|99601.3|99551.3|99600.5|99550.5|99602.8|99552.8|99599.1|99549.1|44
1656694140000|2022-07-01 16:49:00|99600.6|99550.6|99582.7|99557.7|99601.7|99561|99582.7|99543.2|49
1656694150000|2022-07-01 16:49:10|99583.5|99558.5|99576.8|99551.8|99595.3|99560.2|99575.2|99544.8|49
1656694160000|2022-07-01 16:49:20|99577.6|99552.6|99583.8|99533.8|99589.5|99552.6|99566.9|99516.9|69
1656694170000|2022-07-01 16:49:30|99582.9|99532.9|99572.8|99522.8|99584.1|99534.1|99561.3|99511.3|58
1656694180000|2022-07-01 16:49:40|99573.1|99523.1|99562.1|99512.1|99576.2|99536.6|99551.7|99504.6|75
1656694190000|2022-07-01 16:49:50|99566|99516|99573.6|99523.6|99577.9|99539.6|99563.2|99516|64
1656694200000|2022-07-01 16:50:00|99573.5|99523.5|99562.9|99537.9|99576.2|99542.5|99558.2|99510.6|57
1656694210000|2022-07-01 16:50:10|99577.7|99527.7|99573.3|99548.3|99583.4|99548.3|99562.7|99524.6|52
1656694220000|2022-07-01 16:50:20|99573.1|99548.1|99575.3|99550.3|99582.7|99551|99565.7|99515.7|56
1656694230000|2022-07-01 16:50:30|99575.7|99550.7|99563.1|99538.1|99588.3|99551.3|99563.1|99528.1|56
1656694240000|2022-07-01 16:50:40|99567.5|99517.5|99549|99524|99573.7|99536.9|99538.8|99501.2|66
1656694250000|2022-07-01 16:50:50|99549.4|99524.4|99561.6|99536.6|99573.4|99536.9|99548.6|99514.9|46
1656694260000|2022-07-01 16:51:00|99562|99537|99581.5|99531.5|99581.9|99544.5|99551.7|99501.7|73
1656694270000|2022-07-01 16:51:10|99581.1|99531.1|99574.3|99524.3|99585.9|99548.2|99550.6|99500.6|64
1656694280000|2022-07-01 16:51:20|99576.6|99526.6|99568.2|99543.2|99580.1|99546|99564.3|99526.5|60
1656694290000|2022-07-01 16:51:30|99561.7|99536.7|99575.3|99550.3|99575.6|99550.6|99541.8|99491.8|69
1656694300000|2022-07-01 16:51:40|99574.7|99549.7|99547.8|99522.8|99583.8|99550.9|99546.8|99506.1|75
1656694310000|2022-07-01 16:51:50|99562.2|99512.2|99556.5|99506.5|99566.2|99532.4|99542.9|99493|75
1656694320000|2022-07-01 16:52:00|99556.4|99506.4|99538.7|99488.7|99572.2|99534.9|99537.5|99487.5|77
1656694330000|2022-07-01 16:52:10|99533.1|99483.1|99540|99490|99546.2|99501.8|99518.2|99469|73
1656694340000|2022-07-01 16:52:20|99542.3|99492.3|99577|99527|99577|99535.6|99526.6|99476.6|72
1656694350000|2022-07-01 16:52:30|99577.4|99527.4|99561.8|99511.8|99577.6|99537.3|99530.6|99494.3|69
1656694360000|2022-07-01 16:52:40|99562.1|99512.1|99541.8|99516.8|99562.1|99516.8|99531.5|99484.3|69
1656694370000|2022-07-01 16:52:50|99541.5|99516.5|99544.1|99494.1|99555.4|99519.6|99529.7|99489.8|68
1656694380000|2022-07-01 16:53:00|99544.4|99494.4|99543.2|99518.2|99560.2|99518.6|99534.5|99487.1|64
1656694390000|2022-07-01 16:53:10|99542.8|99517.8|99565.4|99515.4|99571.1|99536.9|99542.6|99505.4|59
1656694400000|2022-07-01 16:53:20|99565.1|99515.1|99569.4|99519.4|99573.1|99528.8|99543|99493|75
1656694410000|2022-07-01 16:53:30|99569.9|99519.9|99570.2|99520.2|99580.3|99535.9|99554.9|99511.2|69
1656694420000|2022-07-01 16:53:40|99571.9|99521.9|99582.7|99532.7|99584.4|99546.4|99560.6|99517.9|72
1656694430000|2022-07-01 16:53:50|99582.8|99532.8|99576|99526|99587.1|99549.1|99552.2|99514.7|74
1656694440000|2022-07-01 16:54:00|99575.9|99525.9|99579.5|99554.5|99579.5|99554.5|99564.4|99524|54
1656694450000|2022-07-01 16:54:10|99579.9|99554.9|99593.2|99568.2|99605.1|99570.8|99561.5|99517.9|68
1656694460000|2022-07-01 16:54:20|99592.9|99567.9|99618.3|99568.3|99618.3|99581.9|99591.7|99555|62
1656694470000|2022-07-01 16:54:30|99618.1|99568.1|99611.3|99561.3|99620.4|99582.9|99590.5|99553.5|59
1656694480000|2022-07-01 16:54:40|99611.1|99561.1|99603.6|99578.6|99620|99584.9|99597.8|99560.8|49
1656694490000|2022-07-01 16:54:50|99603.7|99578.7|99597|99547|99627.1|99593.1|99586.2|99536.2|71
1656694500000|2022-07-01 16:55:00|99597.8|99547.8|99606.4|99556.4|99621.1|99581.8|99589.1|99539.1|75
1656694510000|2022-07-01 16:55:10|99606.5|99556.5|99604|99554|99620.1|99570.1|99586.3|99536.3|67
1656694520000|2022-07-01 16:55:20|99606.1|99556.1|99564.7|99514.7|99610.7|99560.7|99547.3|99497.3|73
1656694530000|2022-07-01 16:55:30|99563.5|99513.5|99558.6|99508.6|99565.2|99515.2|99545.5|99495.5|58
1656694540000|2022-07-01 16:55:40|99559.2|99509.2|99564.1|99514.1|99566.4|99516.4|99557.3|99507.3|45
1656694550000|2022-07-01 16:55:50|99565.2|99515.2|99584.8|99534.8|99600.8|99550.8|99565.2|99515.2|71
1656694560000|2022-07-01 16:56:00|99585.1|99535.1|99581.9|99531.9|99601.3|99551.3|99565|99515|71
1656694570000|2022-07-01 16:56:10|99581.6|99531.6|99586.6|99536.6|99594.7|99548.6|99566.7|99516.7|68
1656694580000|2022-07-01 16:56:20|99587.3|99537.3|99585.2|99535.2|99595.1|99545.1|99584.9|99534.9|54
1656694590000|2022-07-01 16:56:30|99585.8|99535.8|99607|99557|99609.6|99562.3|99585.8|99535.8|73
1656694600000|2022-07-01 16:56:40|99607.2|99557.2|99611.5|99561.5|99611.8|99561.8|99606.3|99556.3|45
1656694610000|2022-07-01 16:56:50|99611.9|99561.9|99624.1|99574.1|99624.1|99574.1|99609.1|99559.1|66
1656694620000|2022-07-01 16:57:00|99624.7|99574.7|99624.6|99574.6|99624.9|99574.9|99620.8|99570.8|33
1656694630000|2022-07-01 16:57:10|99624.4|99574.4|99622.9|99572.9|99626.7|99576.7|99621|99571|39
1656694640000|2022-07-01 16:57:20|99623.9|99573.9|99622.9|99572.9|99625|99575|99622.6|99572.6|30
1656694650000|2022-07-01 16:57:30|99623.5|99573.5|99590.9|99540.9|99626.2|99578.4|99574.7|99524.7|63
1656694660000|2022-07-01 16:57:40|99590.7|99540.7|99585.5|99535.5|99592.8|99542.8|99564.7|99523.9|63
1656694670000|2022-07-01 16:57:50|99585.2|99535.2|99593.9|99543.9|99594.6|99544.6|99581.4|99531.4|54
1656694680000|2022-07-01 16:58:00|99593.8|99543.8|99606.7|99556.7|99606.7|99556.7|99593.7|99543.7|63
1656694690000|2022-07-01 16:58:10|99604.5|99554.5|99614.8|99564.8|99630.4|99580.4|99600.6|99554.5|71
1656694700000|2022-07-01 16:58:20|99616|99566|99619.8|99569.8|99621.6|99571.6|99613.3|99563.3|46
1656694710000|2022-07-01 16:58:30|99619.6|99569.6|99597|99572|99622.1|99575.3|99596|99558|70
1656694720000|2022-07-01 16:58:40|99597.3|99572.3|99618.7|99568.7|99618.7|99578.1|99595.7|99559.7|61
1656694730000|2022-07-01 16:58:50|99618.3|99568.3|99614.5|99564.5|99620.4|99579.7|99596.5|99560.6|58
1656694740000|2022-07-01 16:59:00|99614.8|99564.8|99601.5|99576.5|99617.9|99581|99597.6|99562.7|65
1656694750000|2022-07-01 16:59:10|99601.8|99576.8|99605.5|99555.5|99610.2|99579.7|99594.5|99555.2|66
1656694760000|2022-07-01 16:59:20|99605.3|99555.3|99617.9|99567.9|99621.6|99581.1|99604.5|99554.5|68
1656694770000|2022-07-01 16:59:30|99618|99568|99597.3|99572.3|99627|99587.9|99597|99561.7|70
1656694780000|2022-07-01 16:59:40|99597.7|99572.7|99615.7|99565.7|99616.7|99576.7|99590.3|99554.5|69
1656694790000|2022-07-01 16:59:50|99611.5|99561.5|99599.8|99549.8|99617.8|99571.3|99592.7|99546.3|76
1656694800000|2022-07-01 17:00:00|99599.9|99549.9|99604.1|99579.1|99623.1|99584.9|99589.7|99549.9|77
1656694810000|2022-07-01 17:00:10|99604.4|99579.4|99596.5|99571.5|99604.4|99579.4|99590.1|99565.1|65
1656694820000|2022-07-01 17:00:20|99597.6|99572.6|99605.7|99580.7|99606.4|99581.4|99596|99571|54
1656694830000|2022-07-01 17:00:30|99605.6|99580.6|99607.4|99582.4|99609.4|99584.4|99597.9|99572.9|60
1656694840000|2022-07-01 17:00:40|99607.2|99582.2|99604.5|99579.5|99608.8|99583.8|99604.4|99579.4|45
1656694850000|2022-07-01 17:00:50|99604.6|99579.6|99595.8|99570.8|99607.9|99582.9|99595.5|99570.5|61
1656694860000|2022-07-01 17:01:00|99597|99572|99597.1|99572.1|99597.8|99572.8|99588.4|99563.4|65
1656694870000|2022-07-01 17:01:10|99597.2|99572.2|99599.3|99574.3|99600.3|99575.3|99595.8|99570.8|48
1656694880000|2022-07-01 17:01:20|99598.7|99573.7|99609.6|99584.6|99610|99585|99598.5|99573.5|59
1656694890000|2022-07-01 17:01:30|99611|99586|99597.1|99572.1|99621.9|99586.4|99589.6|99549.6|71
1656694900000|2022-07-01 17:01:40|99596.9|99571.9|99611.5|99561.5|99631.2|99591.3|99578.9|99549.7|78
1656694910000|2022-07-01 17:01:50|99619.6|99569.6|99623|99573|99635.4|99599.8|99608.7|99569.6|76
1656694920000|2022-07-01 17:02:00|99621.9|99571.9|99625|99575|99634|99602.2|99614.4|99564.4|74
1656694930000|2022-07-01 17:02:10|99624.2|99574.2|99631.7|99581.7|99640.2|99604.6|99614.6|99574.2|71
1656694940000|2022-07-01 17:02:20|99633.2|99583.2|99635.8|99585.8|99644.9|99607.3|99618.8|99582.1|75
1656694950000|2022-07-01 17:02:30|99635.4|99585.4|99624.5|99599.5|99635.9|99600.1|99617|99584.2|53
1656694960000|2022-07-01 17:02:40|99623.9|99598.9|99617.2|99592.2|99624|99599|99615.9|99590.9|44
1656694970000|2022-07-01 17:02:50|99616.5|99591.5|99606.5|99581.5|99617.4|99592.4|99605.2|99580.2|52
1656694980000|2022-07-01 17:03:00|99606.6|99581.6|99614.4|99589.4|99625.9|99592.3|99603.3|99569|67
1656694990000|2022-07-01 17:03:10|99627.5|99577.5|99619.3|99594.3|99638.9|99595.8|99614.5|99576.1|58
1656695000000|2022-07-01 17:03:20|99618.3|99593.3|99620.5|99595.5|99621.6|99596.6|99617.1|99592.1|44
1656695010000|2022-07-01 17:03:30|99621.1|99596.1|99626.7|99601.7|99643.1|99601.8|99620.1|99582.5|59
1656695020000|2022-07-01 17:03:40|99627.1|99602.1|99629.4|99604.4|99654.4|99611.2|99627.1|99591.6|65
1656695030000|2022-07-01 17:03:50|99627.9|99602.9|99643.5|99593.5|99650.9|99604.3|99620.1|99585.1|65
1656695040000|2022-07-01 17:04:00|99643.2|99593.2|99639.7|99589.7|99643.2|99604.5|99615.8|99580.5|58
1656695050000|2022-07-01 17:04:10|99640.2|99590.2|99623.8|99598.8|99645.5|99602.9|99621|99586.3|64
1656695060000|2022-07-01 17:04:20|99626.5|99601.5|99635.2|99610.2|99646.2|99610.2|99626.5|99591.8|57
1656695070000|2022-07-01 17:04:30|99634.9|99609.9|99630.3|99605.3|99652.7|99609.9|99630.3|99593.2|60
1656695080000|2022-07-01 17:04:40|99630.6|99605.6|99628.8|99603.8|99636.1|99611.1|99626.5|99601.5|51
1656695090000|2022-07-01 17:04:50|99629.5|99604.5|99631.6|99606.6|99648.5|99609.1|99625.7|99594|51
1656695100000|2022-07-01 17:05:00|99633.9|99608.9|99630.1|99605.1|99650.4|99609.2|99624.1|99588.1|61
1656695110000|2022-07-01 17:05:10|99630.7|99605.7|99628.4|99603.4|99650.9|99607.1|99627.6|99594.5|47
1656695120000|2022-07-01 17:05:20|99628|99603|99629|99604|99651.6|99608|99626.5|99592.2|57
1656695130000|2022-07-01 17:05:30|99628.9|99603.9|99633.1|99608.1|99653.2|99611.4|99627.2|99594.5|50
1656695140000|2022-07-01 17:05:40|99632.7|99607.7|99652.8|99602.8|99660.9|99619.1|99630.8|99597.8|52
1656695150000|2022-07-01 17:05:50|99652.9|99602.9|99653.1|99603.1|99653.1|99615.9|99634.1|99596.2|49
1656695160000|2022-07-01 17:06:00|99652.7|99602.7|99650.9|99600.9|99653.6|99616.1|99636.2|99597|63
1656695170000|2022-07-01 17:06:10|99650.8|99600.8|99663.6|99613.6|99664.1|99619.9|99637.3|99596.3|69
1656695180000|2022-07-01 17:06:20|99662.6|99612.6|99652.4|99602.4|99663.3|99622.4|99640.5|99599.6|51
1656695190000|2022-07-01 17:06:30|99651.9|99601.9|99641.3|99616.3|99657.4|99619|99639.5|99600.9|49
1656695200000|2022-07-01 17:06:40|99641.1|99616.1|99639.9|99614.9|99657.8|99617.6|99635.4|99598.4|44
1656695210000|2022-07-01 17:06:50|99639.5|99614.5|99651.9|99601.9|99661.5|99617|99639.3|99601.6|44
1656695220000|2022-07-01 17:07:00|99655.6|99605.6|99655.9|99605.9|99656.9|99606.9|99652.6|99602.6|42
1656695230000|2022-07-01 17:07:10|99656.2|99606.2|99648|99598|99656.3|99618.2|99631.7|99595.1|36
1656695240000|2022-07-01 17:07:20|99647.9|99597.9|99660.7|99610.7|99660.7|99619|99640.2|99597.3|48
1656695250000|2022-07-01 17:07:30|99661.8|99611.8|99637.7|99612.7|99661.8|99617.3|99637.2|99602.4|30
1656695260000|2022-07-01 17:07:40|99649.6|99599.6|99631.6|99606.6|99651|99614.4|99631.6|99597.8|38
1656695270000|2022-07-01 17:07:50|99631.4|99606.4|99619.3|99594.3|99646.6|99610|99619.1|99584.2|54
1656695280000|2022-07-01 17:08:00|99618.9|99593.9|99624.1|99599.1|99624.6|99599.6|99618.9|99593.9|58
1656695290000|2022-07-01 17:08:10|99624|99599|99649.6|99624.6|99663.5|99629.2|99622.8|99597.8|66
1656695300000|2022-07-01 17:08:20|99649.5|99624.5|99647.8|99622.8|99675.6|99630.1|99646.6|99619.2|55
1656695310000|2022-07-01 17:08:30|99647.6|99622.6|99620|99570|99648.2|99623.2|99612.2|99562.2|64
1656695320000|2022-07-01 17:08:40|99620.1|99570.1|99631.8|99581.8|99656.2|99610.8|99619.8|99569.8|64
1656695330000|2022-07-01 17:08:50|99631.4|99581.4|99631.5|99581.5|99639.4|99594.9|99615|99577.9|74
1656695340000|2022-07-01 17:09:00|99630.6|99580.6|99626.9|99576.9|99651.2|99601.2|99614|99576.7|40
1656695350000|2022-07-01 17:09:10|99614.4|99589.4|99610.5|99585.5|99635.2|99589.7|99609.8|99572.8|46
1656695360000|2022-07-01 17:09:20|99610.4|99585.4|99606.3|99581.3|99610.6|99585.6|99603|99578|40
1656695370000|2022-07-01 17:09:30|99605.7|99580.7|99605.4|99580.4|99625.1|99585.8|99605.2|99568.2|54
1656695380000|2022-07-01 17:09:40|99605.3|99580.3|99619.8|99569.8|99620.2|99583.4|99604.9|99567.7|46
1656695390000|2022-07-01 17:09:50|99620.4|99570.4|99602.3|99577.3|99623.3|99578.3|99601.7|99566.4|45
1656695400000|2022-07-01 17:10:00|99602.4|99577.4|99617.4|99567.4|99627|99579.9|99602.3|99567.2|61
1656695410000|2022-07-01 17:10:10|99616.9|99566.9|99614.9|99589.9|99625.3|99591|99611|99566.9|58
1656695420000|2022-07-01 17:10:20|99615.3|99590.3|99617.2|99592.2|99636.2|99592.5|99615|99578.4|51
1656695430000|2022-07-01 17:10:30|99617|99592|99628.7|99578.7|99636.3|99598.2|99616|99576.8|56
1656695440000|2022-07-01 17:10:40|99628.8|99578.8|99621.4|99571.4|99628.9|99590|99607.3|99570.7|32
1656695450000|2022-07-01 17:10:50|99626.6|99576.6|99618|99568|99632.4|99582.4|99602.2|99567.3|56
1656695460000|2022-07-01 17:11:00|99616.3|99566.3|99606.6|99581.6|99626.3|99582|99605.5|99564.6|60
1656695470000|2022-07-01 17:11:10|99606.4|99581.4|99624.2|99574.2|99631.5|99590.5|99605.5|99573.8|43
1656695480000|2022-07-01 17:11:20|99624.3|99574.3|99631|99581|99640.9|99596|99611.4|99573.9|54
1656695490000|2022-07-01 17:11:30|99630.9|99580.9|99638.1|99588.1|99646.6|99597.7|99621.7|99580.7|71
1656695500000|2022-07-01 17:11:40|99638|99588|99639|99589|99640.4|99598.6|99619.8|99583.7|46
1656695510000|2022-07-01 17:11:50|99640|99590|99627.3|99602.3|99640.2|99607.5|99626.9|99588.8|42
1656695520000|2022-07-01 17:12:00|99628.4|99603.4|99629.1|99604.1|99631.2|99606.2|99625.4|99600.4|50
1656695530000|2022-07-01 17:12:10|99630.5|99605.5|99643.1|99593.1|99645.2|99610|99628.3|99590.9|54
1656695540000|2022-07-01 17:12:20|99643.3|99593.3|99639.7|99589.7|99644.4|99594.4|99639.7|99589.7|47
1656695550000|2022-07-01 17:12:30|99640.1|99590.1|99625.4|99600.4|99644.8|99603.4|99623.9|99583.2|71
1656695560000|2022-07-01 17:12:40|99625.3|99600.3|99633.8|99583.8|99643.7|99600.5|99625.3|99583.5|39
1656695570000|2022-07-01 17:12:50|99633.6|99583.6|99632.4|99582.4|99633.8|99583.8|99629.1|99579.1|26
1656695580000|2022-07-01 17:13:00|99630.8|99580.8|99639.2|99589.2|99650.4|99603.5|99622.7|99574.7|60
1656695590000|2022-07-01 17:13:10|99637.7|99587.7|99633.8|99583.8|99637.7|99587.7|99632.4|99582.4|42
1656695600000|2022-07-01 17:13:20|99634.3|99584.3|99632.6|99582.6|99644|99594|99632|99582|57
1656695610000|2022-07-01 17:13:30|99634.8|99584.8|99639.5|99589.5|99640.2|99590.2|99632.2|99582.2|48
1656695620000|2022-07-01 17:13:40|99638.9|99588.9|99639.1|99589.1|99639.7|99589.7|99638.5|99588.5|26
1656695630000|2022-07-01 17:13:50|99638.1|99588.1|99628|99578|99638.1|99588.1|99628|99578|41
1656695640000|2022-07-01 17:14:00|99627.6|99577.6|99628|99578|99631.5|99581.5|99621.6|99571.6|54
1656695650000|2022-07-01 17:14:10|99628.5|99578.5|99628.7|99578.7|99641.6|99591.6|99618.7|99568.7|64
1656695660000|2022-07-01 17:14:20|99627.7|99577.7|99655.8|99605.8|99662|99612|99627.7|99577.7|66
1656695670000|2022-07-01 17:14:30|99655.1|99605.1|99645|99595|99657.3|99607.3|99644.5|99594.5|53
1656695680000|2022-07-01 17:14:40|99644.8|99594.8|99639.6|99589.6|99645.2|99595.2|99636.6|99586.6|55
1656695690000|2022-07-01 17:14:50|99639.7|99589.7|99636.8|99586.8|99642.9|99592.9|99634.6|99584.6|47
1656695700000|2022-07-01 17:15:00|99635.5|99585.5|99630.3|99580.3|99635.5|99585.5|99629.1|99579.1|57
1656695710000|2022-07-01 17:15:10|99630.5|99580.5|99634|99584|99637.2|99587.2|99628.7|99578.7|48
1656695720000|2022-07-01 17:15:20|99632.8|99582.8|99636.7|99586.7|99639.2|99589.2|99630.5|99580.5|56
1656695730000|2022-07-01 17:15:30|99637.5|99587.5|99632.2|99582.2|99638.3|99588.3|99631.1|99581.1|61
1656695740000|2022-07-01 17:15:40|99633.1|99583.1|99632|99582|99640|99590|99627.3|99577.3|57
1656695750000|2022-07-01 17:15:50|99631.9|99581.9|99636|99586|99641.9|99591.9|99630.6|99580.6|48
1656695760000|2022-07-01 17:16:00|99635.9|99585.9|99634.8|99584.8|99638.4|99588.4|99632.5|99582.5|57
1656695770000|2022-07-01 17:16:10|99634.6|99584.6|99633.6|99583.6|99635.3|99585.3|99632.3|99582.3|41
1656695780000|2022-07-01 17:16:20|99633.5|99583.5|99631.8|99581.8|99634.4|99584.4|99630.1|99580.1|42
1656695790000|2022-07-01 17:16:30|99631.5|99581.5|99617.8|99592.8|99631.5|99593.4|99616.8|99579.6|33
1656695800000|2022-07-01 17:16:40|99617.6|99592.6|99635.2|99585.2|99636.4|99600.6|99617.6|99584.2|43
1656695810000|2022-07-01 17:16:50|99635.9|99585.9|99635|99585|99636.7|99586.7|99634.9|99584.9|34
1656695820000|2022-07-01 17:17:00|99635.1|99585.1|99639.7|99589.7|99642.9|99592.9|99634.8|99584.8|36
1656695830000|2022-07-01 17:17:10|99639.9|99589.9|99641.8|99591.8|99653.4|99603.4|99639.5|99589.5|55
1656695840000|2022-07-01 17:17:20|99643.2|99593.2|99646.1|99596.1|99646.9|99596.9|99640.6|99590.6|27
1656695850000|2022-07-01 17:17:30|99645.8|99595.8|99654.9|99604.9|99662.6|99612.6|99644.9|99594.9|56
1656695860000|2022-07-01 17:17:40|99655|99605|99666.6|99616.6|99667.7|99617.7|99653.9|99603.9|60
1656695870000|2022-07-01 17:17:50|99666|99616|99659|99634|99674.7|99634|99657.4|99614.9|63
1656695880000|2022-07-01 17:18:00|99657.5|99632.5|99667.5|99617.5|99671.1|99632.7|99650.3|99615|55
1656695890000|2022-07-01 17:18:10|99667.1|99617.1|99667.4|99617.4|99670.4|99620.4|99667|99617|48
1656695900000|2022-07-01 17:18:20|99667|99617|99656.8|99606.8|99668.1|99618.1|99652.5|99602.5|56
1656695910000|2022-07-01 17:18:30|99657.3|99607.3|99656.2|99606.2|99657.3|99607.3|99652.9|99602.9|48
1656695920000|2022-07-01 17:18:40|99655.8|99605.8|99654.7|99604.7|99657.3|99607.3|99650.2|99600.2|53
1656695930000|2022-07-01 17:18:50|99655.1|99605.1|99648.3|99598.3|99659.7|99609.7|99647.8|99597.8|61
1656695940000|2022-07-01 17:19:00|99648.2|99598.2|99651.4|99601.4|99660.7|99616.3|99641.3|99595.2|65
1656695950000|2022-07-01 17:19:10|99651|99601|99654.3|99604.3|99656.8|99610|99634.6|99594.4|55
1656695960000|2022-07-01 17:19:20|99658.2|99608.2|99659.1|99609.1|99666.6|99616.6|99653.7|99603.7|54
1656695970000|2022-07-01 17:19:30|99657.9|99607.9|99654.1|99604.1|99660.4|99610.4|99653.3|99603.3|49
1656695980000|2022-07-01 17:19:40|99654.4|99604.4|99651.7|99601.7|99656.4|99606.4|99647.4|99597.4|51
1656695990000|2022-07-01 17:19:50|99651.5|99601.5|99652|99602|99654|99604|99651.2|99601.2|49
1656696000000|2022-07-01 17:20:00|99652.4|99602.4|99648.1|99598.1|99652.9|99602.9|99645|99595|43
1656696010000|2022-07-01 17:20:10|99648.6|99598.6|99643.4|99593.4|99648.6|99598.6|99639.5|99589.5|57
1656696020000|2022-07-01 17:20:20|99640.8|99590.8|99643.9|99593.9|99647.4|99597.4|99639.1|99589.1|57
1656696030000|2022-07-01 17:20:30|99644.5|99594.5|99645.8|99595.8|99646.3|99596.3|99640.6|99590.6|45
1656696040000|2022-07-01 17:20:40|99646.1|99596.1|99644|99594|99646.1|99596.1|99641.4|99591.4|40
1656696050000|2022-07-01 17:20:50|99644.2|99594.2|99640.2|99590.2|99645.3|99595.3|99637.7|99587.7|53
1656696060000|2022-07-01 17:21:00|99640.4|99590.4|99641|99591|99643.6|99593.6|99634.9|99584.9|55
1656696070000|2022-07-01 17:21:10|99640.8|99590.8|99641.8|99591.8|99646.2|99596.2|99637|99587|48
1656696080000|2022-07-01 17:21:20|99640.6|99590.6|99639.3|99589.3|99645.5|99595.5|99636.6|99586.6|66
1656696090000|2022-07-01 17:21:30|99639.2|99589.2|99637.8|99587.8|99643.5|99593.5|99635.1|99585.1|54
1656696100000|2022-07-01 17:21:40|99638.6|99588.6|99640.4|99590.4|99642.6|99592.6|99630.8|99580.8|70
1656696110000|2022-07-01 17:21:50|99640.3|99590.3|99629|99604|99642.2|99604.2|99629|99586.9|56
1656696120000|2022-07-01 17:22:00|99629.9|99604.9|99639.6|99589.6|99651.1|99604.9|99629.9|99589.4|67
1656696130000|2022-07-01 17:22:10|99640|99590|99650.9|99600.9|99653.7|99603.7|99639.3|99589.3|73
1656696140000|2022-07-01 17:22:20|99650.5|99600.5|99650.7|99600.7|99657.5|99607.5|99648.5|99598.5|65
1656696150000|2022-07-01 17:22:30|99650.5|99600.5|99654.2|99604.2|99663.3|99613.3|99648.7|99598.7|66
1656696160000|2022-07-01 17:22:40|99652.3|99602.3|99651.7|99601.7|99655.5|99605.5|99645|99595|71
1656696170000|2022-07-01 17:22:50|99651|99601|99653.1|99603.1|99659.8|99609.8|99649.7|99599.7|67
1656696180000|2022-07-01 17:23:00|99653.8|99603.8|99657.3|99607.3|99662.7|99612.7|99653.5|99603.5|66
1656696190000|2022-07-01 17:23:10|99658.1|99608.1|99656.9|99606.9|99663.9|99613.9|99656.5|99606.5|58
1656696200000|2022-07-01 17:23:20|99658.2|99608.2|99649.6|99599.6|99658.5|99608.5|99647.3|99597.3|71
1656696210000|2022-07-01 17:23:30|99645.4|99595.4|99653.8|99603.8|99662|99612|99643.7|99593.7|67
1656696220000|2022-07-01 17:23:40|99654.6|99604.6|99650.6|99600.6|99659.5|99609.5|99646.7|99596.7|69
1656696230000|2022-07-01 17:23:50|99652.9|99602.9|99652.6|99602.6|99656|99606|99645.9|99595.9|67
1656696240000|2022-07-01 17:24:00|99652.2|99602.2|99650.1|99600.1|99654.6|99604.6|99644.7|99594.7|64
1656696250000|2022-07-01 17:24:10|99650.3|99600.3|99651.7|99601.7|99657.2|99607.2|99648.2|99598.2|63
1656696260000|2022-07-01 17:24:20|99654.8|99604.8|99654.1|99604.1|99658.8|99608.8|99648.2|99598.2|60
1656696270000|2022-07-01 17:24:30|99653.8|99603.8|99656.3|99606.3|99659.1|99616.8|99638.6|99599.2|64
1656696280000|2022-07-01 17:24:40|99655|99605|99661.1|99611.1|99667.8|99617.8|99651.8|99601.8|65
1656696290000|2022-07-01 17:24:50|99661.2|99611.2|99660.6|99610.6|99664.9|99614.9|99655.1|99605.1|63
1656696300000|2022-07-01 17:25:00|99660.7|99610.7|99660.8|99610.8|99665.4|99615.4|99658.9|99608.9|47
1656696310000|2022-07-01 17:25:10|99663.6|99613.6|99658.8|99608.8|99665.4|99615.4|99654|99604|60
1656696320000|2022-07-01 17:25:20|99660.8|99610.8|99667.9|99617.9|99669.2|99619.2|99659.1|99609.1|56
1656696330000|2022-07-01 17:25:30|99666.9|99616.9|99653.9|99603.9|99667.4|99617.4|99653.1|99603.1|53
1656696340000|2022-07-01 17:25:40|99653.8|99603.8|99653|99603|99657.6|99607.6|99647.8|99597.8|64
1656696350000|2022-07-01 17:25:50|99649.5|99599.5|99649.6|99599.6|99655.5|99605.5|99645.9|99595.9|65
1656696360000|2022-07-01 17:26:00|99650.1|99600.1|99657|99607|99659.9|99609.9|99647.6|99597.6|63
1656696370000|2022-07-01 17:26:10|99655.6|99605.6|99661.8|99611.8|99678.5|99628.5|99655.6|99605.6|61
1656696380000|2022-07-01 17:26:20|99662|99612|99666.4|99616.4|99666.4|99616.4|99661.5|99611.5|43
1656696390000|2022-07-01 17:26:30|99663.4|99613.4|99669.6|99619.6|99671.6|99621.6|99662.6|99612.6|60
1656696400000|2022-07-01 17:26:40|99668|99618|99667.6|99617.6|99671.1|99621.1|99663.9|99613.9|54
1656696410000|2022-07-01 17:26:50|99667.3|99617.3|99655.6|99630.6|99670.8|99630.6|99655.6|99616.2|54
1656696420000|2022-07-01 17:27:00|99667.6|99617.6|99667.1|99617.1|99671.3|99621.3|99662.1|99612.1|61
1656696430000|2022-07-01 17:27:10|99666.2|99616.2|99666.1|99616.1|99668.4|99618.4|99665.5|99615.5|44
1656696440000|2022-07-01 17:27:20|99665.9|99615.9|99665.8|99615.8|99666.8|99616.8|99665.2|99615.2|21
1656696450000|2022-07-01 17:27:30|99665.7|99615.7|99648.3|99623.3|99668.3|99628.5|99645.7|99612.4|38
1656696460000|2022-07-01 17:27:40|99647.3|99622.3|99649.6|99624.6|99654.8|99629.8|99646|99621|40
1656696470000|2022-07-01 17:27:50|99649.1|99624.1|99648.8|99623.8|99651.5|99626.5|99647.3|99622.3|29
1656696480000|2022-07-01 17:28:00|99648.7|99623.7|99645.3|99595.3|99654.4|99624.1|99643.1|99595.3|59
1656696490000|2022-07-01 17:28:10|99645.9|99595.9|99648.7|99598.7|99652.1|99602.1|99645.9|99595.9|62
1656696500000|2022-07-01 17:28:20|99648.9|99598.9|99638.5|99613.5|99649.3|99614|99635.8|99595.2|48
1656696510000|2022-07-01 17:28:30|99638.1|99613.1|99650.2|99600.2|99651.3|99614|99633.8|99594|50
1656696520000|2022-07-01 17:28:40|99650.6|99600.6|99649.2|99599.2|99652.2|99602.2|99648.2|99598.2|33
1656696530000|2022-07-01 17:28:50|99648.8|99598.8|99656.8|99606.8|99656.9|99621.1|99640.2|99597.2|33
1656696540000|2022-07-01 17:29:00|99655.2|99605.2|99648.7|99598.7|99655.2|99605.2|99648.7|99598.7|46
1656696550000|2022-07-01 17:29:10|99647.1|99597.1|99646.4|99596.4|99649.9|99599.9|99643.6|99593.6|63
1656696560000|2022-07-01 17:29:20|99646.7|99596.7|99647|99597|99648.7|99598.7|99645.4|99595.4|37
1656696570000|2022-07-01 17:29:30|99647.3|99597.3|99649.3|99599.3|99649.8|99599.8|99646.7|99596.7|50
1656696580000|2022-07-01 17:29:40|99649.5|99599.5|99652.5|99602.5|99654|99613.3|99638|99598.6|35
1656696590000|2022-07-01 17:29:50|99652.8|99602.8|99640|99615|99654|99616.1|99636.8|99600.3|39
1656696600000|2022-07-01 17:30:00|99639.3|99614.3|99647.2|99597.2|99650.6|99615.5|99636|99596.5|47
1656696610000|2022-07-01 17:30:10|99647.3|99597.3|99638.6|99588.6|99649.9|99599.9|99637.6|99587.6|55
1656696620000|2022-07-01 17:30:20|99638.8|99588.8|99638.4|99588.4|99645.4|99601.8|99624.2|99585.5|58
1656696630000|2022-07-01 17:30:30|99638|99588|99636.8|99586.8|99642.1|99592.1|99633.2|99583.2|53
1656696640000|2022-07-01 17:30:40|99635.9|99585.9|99638|99588|99639.3|99589.3|99634.8|99584.8|40
1656696650000|2022-07-01 17:30:50|99637.9|99587.9|99637.9|99587.9|99640.4|99590.4|99630.5|99580.5|65
1656696660000|2022-07-01 17:31:00|99638.3|99588.3|99639|99589|99639.6|99589.6|99637.1|99587.1|45
1656696670000|2022-07-01 17:31:10|99638.3|99588.3|99639.5|99589.5|99643.3|99593.3|99637.4|99587.4|42
1656696680000|2022-07-01 17:31:20|99640.7|99590.7|99635.2|99585.2|99643.3|99596.8|99621.8|99581.4|55
1656696690000|2022-07-01 17:31:30|99634.2|99584.2|99637.4|99587.4|99638.8|99588.8|99634.2|99584.2|48
1656696700000|2022-07-01 17:31:40|99637.3|99587.3|99636.3|99586.3|99637.6|99587.6|99636.2|99586.2|30
1656696710000|2022-07-01 17:31:50|99635.9|99585.9|99636.1|99586.1|99636.8|99586.8|99635.1|99585.1|28
1656696720000|2022-07-01 17:32:00|99635.8|99585.8|99631.3|99581.3|99638|99588|99630.4|99580.4|63
1656696730000|2022-07-01 17:32:10|99632.5|99582.5|99635.6|99585.6|99638.2|99588.2|99632.1|99582.1|50
1656696740000|2022-07-01 17:32:20|99635.7|99585.7|99631.5|99581.5|99636.1|99586.1|99631.5|99581.5|42
1656696750000|2022-07-01 17:32:30|99631.9|99581.9|99635.5|99585.5|99636.2|99586.2|99631.9|99581.9|34
1656696760000|2022-07-01 17:32:40|99634.9|99584.9|99638|99588|99638|99588|99633.8|99583.8|34
1656696770000|2022-07-01 17:32:50|99638.5|99588.5|99636.7|99586.7|99638.5|99588.5|99636.7|99586.7|34
1656696780000|2022-07-01 17:33:00|99636.8|99586.8|99612.1|99587.1|99636.8|99587.6|99612.1|99573.5|45
1656696790000|2022-07-01 17:33:10|99612.3|99587.3|99634.6|99584.6|99636.6|99594.2|99612.3|99574.4|56
1656696800000|2022-07-01 17:33:20|99634.8|99584.8|99637.7|99587.7|99640|99590|99630.8|99580.8|55
1656696810000|2022-07-01 17:33:30|99637.8|99587.8|99640.8|99590.8|99641.5|99591.5|99637.1|99587.1|32
1656696820000|2022-07-01 17:33:40|99640|99590|99626.5|99601.5|99645.9|99602.6|99626|99587.6|31
1656696830000|2022-07-01 17:33:50|99638|99588|99638.5|99588.5|99639.6|99589.6|99636.8|99586.8|19
1656696840000|2022-07-01 17:34:00|99638.7|99588.7|99625|99575|99639.7|99595|99620|99573.2|64
1656696850000|2022-07-01 17:34:10|99626.5|99576.5|99619.9|99569.9|99638.8|99588.8|99617.8|99567.8|64
1656696860000|2022-07-01 17:34:20|99619.2|99569.2|99618.1|99568.1|99620|99570|99616.1|99566.1|51
1656696870000|2022-07-01 17:34:30|99619.1|99569.1|99616.2|99566.2|99625.7|99575.7|99614.8|99564.8|70
1656696880000|2022-07-01 17:34:40|99615.4|99565.4|99624.4|99574.4|99624.8|99574.8|99612.7|99562.7|54
1656696890000|2022-07-01 17:34:50|99624.3|99574.3|99624.4|99574.4|99635.9|99585.9|99618.1|99568.1|66
1656696900000|2022-07-01 17:35:00|99624.5|99574.5|99622.3|99572.3|99624.6|99574.6|99618.8|99568.8|60
1656696910000|2022-07-01 17:35:10|99622.5|99572.5|99622.2|99572.2|99624.5|99574.5|99614.1|99564.1|43
1656696920000|2022-07-01 17:35:20|99622.1|99572.1|99627.8|99577.8|99631.2|99581.2|99621|99571|51
1656696930000|2022-07-01 17:35:30|99625.9|99575.9|99624.9|99574.9|99626.6|99576.6|99621.5|99571.5|55
1656696940000|2022-07-01 17:35:40|99625.4|99575.4|99620.5|99570.5|99629.8|99588.1|99605|99568.4|70
1656696950000|2022-07-01 17:35:50|99619.8|99569.8|99614.9|99564.9|99621.5|99571.5|99607.5|99557.5|47
1656696960000|2022-07-01 17:36:00|99614.4|99564.4|99596.7|99571.7|99614.5|99571.7|99595.5|99563.1|27
1656696970000|2022-07-01 17:36:10|99596.4|99571.4|99605.8|99555.8|99608|99573.4|99591.8|99555.7|43
1656696980000|2022-07-01 17:36:20|99605.5|99555.5|99604.1|99554.1|99606.6|99565.8|99587.8|99545.3|52
1656696990000|2022-07-01 17:36:30|99602.5|99552.5|99607.7|99557.7|99609.7|99567|99590|99552.5|51
1656697000000|2022-07-01 17:36:40|99607.3|99557.3|99600.6|99550.6|99607.6|99557.6|99599.8|99549.8|47
1656697010000|2022-07-01 17:36:50|99600.3|99550.3|99616|99566|99616|99566|99598.8|99548.8|53
1656697020000|2022-07-01 17:37:00|99616.1|99566.1|99595.5|99570.5|99616.8|99570.6|99591.8|99554.3|65
1656697030000|2022-07-01 17:37:10|99594.8|99569.8|99608.3|99558.3|99616.7|99575.7|99591.6|99556.1|49
1656697040000|2022-07-01 17:37:20|99608.4|99558.4|99605|99580|99619.3|99582.9|99596.1|99552.7|53
1656697050000|2022-07-01 17:37:30|99604.5|99579.5|99603.6|99578.6|99606.3|99581.3|99603|99578|45
1656697060000|2022-07-01 17:37:40|99604|99579|99602.9|99577.9|99604|99579|99602.1|99577.1|24
1656697070000|2022-07-01 17:37:50|99603.2|99578.2|99605.9|99580.9|99626.5|99601.5|99602.6|99570.2|43
1656697080000|2022-07-01 17:38:00|99606|99581|99615.3|99565.3|99621.1|99581.1|99604.1|99556.6|42
1656697090000|2022-07-01 17:38:10|99614.2|99564.2|99611.6|99561.6|99621.8|99581.2|99606.2|99560.4|44
1656697100000|2022-07-01 17:38:20|99612|99562|99604.7|99554.7|99617.6|99567.6|99604.7|99554.7|69
1656697110000|2022-07-01 17:38:30|99603.7|99553.7|99637.3|99587.3|99640.8|99590.8|99603.7|99553.7|74
1656697120000|2022-07-01 17:38:40|99633.8|99583.8|99610|99560|99642.9|99592.9|99599.1|99549.1|75
1656697130000|2022-07-01 17:38:50|99609|99559|99588.5|99538.5|99613.2|99563.2|99586|99536|71
1656697140000|2022-07-01 17:39:00|99587.5|99537.5|99590.5|99540.5|99601.4|99551.4|99578.6|99528.6|59
1656697150000|2022-07-01 17:39:10|99590.8|99540.8|99595.6|99545.6|99595.9|99545.9|99587.3|99537.3|49
1656697160000|2022-07-01 17:39:20|99594.9|99544.9|99592.2|99542.2|99596.1|99546.1|99589.8|99539.8|44
1656697170000|2022-07-01 17:39:30|99591.8|99541.8|99601|99551|99607.3|99566.5|99591.5|99541.8|49
1656697180000|2022-07-01 17:39:40|99600.2|99550.2|99606.8|99556.8|99606.8|99556.8|99598.7|99548.7|43
1656697190000|2022-07-01 17:39:50|99605.8|99555.8|99594.3|99569.3|99624.4|99579|99592.3|99554|66
1656697200000|2022-07-01 17:40:00|99593.6|99568.6|99601.2|99551.2|99612.5|99571.1|99589.9|99551.2|51
1656697210000|2022-07-01 17:40:10|99601.6|99551.6|99591.8|99566.8|99605.9|99567.6|99591.8|99550.3|47
1656697220000|2022-07-01 17:40:20|99590|99565|99587.7|99562.7|99604.9|99565.7|99586.6|99546.6|48
1656697230000|2022-07-01 17:40:30|99587.8|99562.8|99590.9|99540.9|99604|99562.8|99580.4|99539.3|55
1656697240000|2022-07-01 17:40:40|99590.8|99540.8|99581.3|99556.3|99598|99556.3|99580.3|99538.3|41
1656697250000|2022-07-01 17:40:50|99580.6|99555.6|99590.3|99540.3|99594.4|99556.1|99578.3|99539.9|44
1656697260000|2022-07-01 17:41:00|99590.5|99540.5|99584.4|99534.4|99597|99547|99580.3|99530.3|42
1656697270000|2022-07-01 17:41:10|99584.7|99534.7|99583.5|99533.5|99586|99536|99580.9|99530.9|36
1656697280000|2022-07-01 17:41:20|99583.7|99533.7|99584.8|99534.8|99586.5|99536.5|99583.7|99533.7|37
1656697290000|2022-07-01 17:41:30|99585.7|99535.7|99581.3|99531.3|99585.7|99549.1|99571.9|99529.5|32
1656697300000|2022-07-01 17:41:40|99581.4|99531.4|99575.4|99550.4|99594.7|99550.4|99572.5|99529.4|54
1656697310000|2022-07-01 17:41:50|99574.8|99549.8|99578|99528|99581.3|99550.6|99569.3|99526.7|50
1656697320000|2022-07-01 17:42:00|99577.5|99527.5|99585.2|99535.2|99586.8|99540|99563.6|99525.7|63
1656697330000|2022-07-01 17:42:10|99584.5|99534.5|99589.5|99539.5|99592.3|99542.3|99579.1|99529.1|67
1656697340000|2022-07-01 17:42:20|99589.6|99539.6|99577.3|99552.3|99596.4|99553.5|99576.5|99537.6|49
1656697350000|2022-07-01 17:42:30|99576.8|99551.8|99585.3|99535.3|99592.5|99553.7|99576.8|99532.7|43
1656697360000|2022-07-01 17:42:40|99585.2|99535.2|99585.7|99535.7|99595.1|99546.8|99570.3|99534.4|42
1656697370000|2022-07-01 17:42:50|99587.1|99537.1|99585.3|99535.3|99598.1|99548.1|99579.7|99529.7|48
1656697380000|2022-07-01 17:43:00|99585.2|99535.2|99563.4|99538.4|99585.2|99539.1|99560.5|99523.2|63
1656697390000|2022-07-01 17:43:10|99563.7|99538.7|99559|99534|99565.4|99540.4|99559|99534|46
1656697400000|2022-07-01 17:43:20|99570.5|99520.5|99573.6|99523.6|99584.3|99535.8|99559.4|99519.9|53
1656697410000|2022-07-01 17:43:30|99573.9|99523.9|99563.2|99538.2|99585.3|99541.4|99563.2|99523.9|43
1656697420000|2022-07-01 17:43:40|99562.1|99537.1|99580.6|99530.6|99580.6|99540.5|99562.1|99526.8|57
1656697430000|2022-07-01 17:43:50|99580.1|99530.1|99578|99528|99580.4|99530.4|99576.9|99526.9|49
1656697440000|2022-07-01 17:44:00|99577.7|99527.7|99581.5|99531.5|99583.7|99545.6|99570.6|99526.7|47
1656697450000|2022-07-01 17:44:10|99581|99531|99582.6|99532.6|99584.4|99534.4|99580.1|99530.1|55
1656697460000|2022-07-01 17:44:20|99583.2|99533.2|99583.9|99533.9|99585.5|99535.5|99580.6|99530.6|36
1656697470000|2022-07-01 17:44:30|99583.8|99533.8|99563.6|99538.6|99584.7|99545.7|99561|99531.6|32
1656697480000|2022-07-01 17:44:40|99564.1|99539.1|99572|99522|99580.7|99544.4|99560.2|99519.7|50
1656697490000|2022-07-01 17:44:50|99571.9|99521.9|99568.3|99518.3|99571.9|99521.9|99565.2|99515.2|52
1656697500000|2022-07-01 17:45:00|99568.9|99518.9|99565.1|99515.1|99568.9|99518.9|99563.8|99513.8|30
1656697510000|2022-07-01 17:45:10|99565.7|99515.7|99564.5|99514.5|99569.4|99519.4|99563.5|99513.5|42
1656697520000|2022-07-01 17:45:20|99564.3|99514.3|99563.1|99513.1|99565.8|99515.8|99561.9|99511.9|36
1656697530000|2022-07-01 17:45:30|99563.2|99513.2|99563.8|99513.8|99572.9|99531.4|99548.3|99510.8|50
1656697540000|2022-07-01 17:45:40|99564.1|99514.1|99567.9|99517.9|99573.5|99528.8|99547|99509.5|48
1656697550000|2022-07-01 17:45:50|99567.5|99517.5|99561.5|99511.5|99567.5|99525.9|99549.2|99510.5|57
1656697560000|2022-07-01 17:46:00|99545.9|99520.9|99551.1|99501.1|99562.7|99520.9|99542.8|99501.1|47
1656697570000|2022-07-01 17:46:10|99552.1|99502.1|99555.1|99505.1|99557.4|99507.4|99552.1|99502.1|51
1656697580000|2022-07-01 17:46:20|99554.4|99504.4|99557.6|99507.6|99575.6|99525.6|99554.4|99504.4|59
1656697590000|2022-07-01 17:46:30|99558.3|99508.3|99559.9|99509.9|99573.4|99523.4|99557.8|99507.8|48
1656697600000|2022-07-01 17:46:40|99559.8|99509.8|99591.4|99541.4|99595.7|99545.7|99552.3|99508.9|73
1656697610000|2022-07-01 17:46:50|99591.8|99541.8|99590.1|99540.1|99599.5|99555.1|99578.7|99539.2|70
1656697620000|2022-07-01 17:47:00|99590|99540|99590.2|99540.2|99602.8|99552.8|99589.8|99539.8|54
1656697630000|2022-07-01 17:47:10|99590.5|99540.5|99594.4|99544.4|99596.8|99546.8|99589.6|99539.6|58
1656697640000|2022-07-01 17:47:20|99594.3|99544.3|99586.2|99536.2|99594.3|99544.3|99585.2|99535.2|60
1656697650000|2022-07-01 17:47:30|99586|99536|99581.7|99531.7|99588.4|99538.4|99580.5|99530.5|51
1656697660000|2022-07-01 17:47:40|99582|99532|99583.8|99533.8|99592.2|99542.2|99581.6|99531.6|37
1656697670000|2022-07-01 17:47:50|99584.1|99534.1|99576.7|99526.7|99584.3|99534.3|99576.3|99526.3|41
1656697680000|2022-07-01 17:48:00|99577.2|99527.2|99533.2|99483.2|99577.6|99537.5|99513.4|99478.4|66
1656697690000|2022-07-01 17:48:10|99520.1|99495.1|99525.3|99475.3|99551.7|99501.7|99504.6|99466.9|69
1656697700000|2022-07-01 17:48:20|99524.9|99474.9|99517.5|99467.5|99538.5|99492.4|99507|99463.2|72
1656697710000|2022-07-01 17:48:30|99517.3|99467.3|99513.9|99463.9|99521.4|99471.4|99510.4|99460.4|55
1656697720000|2022-07-01 17:48:40|99509.5|99459.5|99510|99460|99527.5|99477.9|99497.1|99458.2|66
1656697730000|2022-07-01 17:48:50|99509.6|99459.6|99493.9|99468.9|99522.3|99485|99491.1|99454.3|62
1656697740000|2022-07-01 17:49:00|99493|99468|99506.4|99456.4|99508.4|99469.5|99493|99453.9|44
1656697750000|2022-07-01 17:49:10|99506.5|99456.5|99506.4|99456.4|99507.9|99457.9|99503.4|99453.4|25
1656697760000|2022-07-01 17:49:20|99496.3|99471.3|99491.3|99466.3|99508|99471.5|99487.8|99451.9|54
1656697770000|2022-07-01 17:49:30|99491.8|99466.8|99488|99463|99519.2|99474.8|99485.9|99450|60
1656697780000|2022-07-01 17:49:40|99490.7|99465.7|99501.2|99451.2|99513.7|99466.3|99485.4|99449.4|58
1656697790000|2022-07-01 17:49:50|99500|99450|99497.2|99447.2|99502.4|99465.8|99481|99446.5|57
1656697800000|2022-07-01 17:50:00|99497.6|99447.6|99497.5|99447.5|99500.7|99459.4|99480.1|99440.9|57
1656697810000|2022-07-01 17:50:10|99486.1|99461.1|99514.8|99464.8|99521.4|99472.4|99486.1|99445.5|75
1656697820000|2022-07-01 17:50:20|99512.2|99462.2|99502.7|99452.7|99526.3|99480.1|99497.2|99450.5|71
1656697830000|2022-07-01 17:50:30|99498.6|99448.6|99487.4|99437.4|99502.3|99452.3|99474.1|99436.4|59
1656697840000|2022-07-01 17:50:40|99487|99437|99479.6|99429.6|99489|99439|99478.3|99428.3|53
1656697850000|2022-07-01 17:50:50|99479.5|99429.5|99480.9|99430.9|99500.1|99450.7|99468.8|99425.4|53
1656697860000|2022-07-01 17:51:00|99474.7|99424.7|99475|99425|99494.8|99448.9|99472.3|99422.3|63
1656697870000|2022-07-01 17:51:10|99474.5|99424.5|99474.8|99424.8|99492.7|99442.7|99460.9|99422.2|61
1656697880000|2022-07-01 17:51:20|99477.6|99427.6|99477.3|99427.3|99479|99439.8|99464.8|99424.5|50
1656697890000|2022-07-01 17:51:30|99476.6|99426.6|99473.3|99423.3|99477.1|99427.1|99473.1|99423.1|33
1656697900000|2022-07-01 17:51:40|99473.4|99423.4|99474.1|99424.1|99476.1|99426.1|99473.2|99423.2|36
1656697910000|2022-07-01 17:51:50|99474.6|99424.6|99473.5|99448.5|99488.2|99448.5|99472.8|99422.8|26
1656697920000|2022-07-01 17:52:00|99485.6|99435.6|99474.4|99424.4|99492.3|99442.3|99473.8|99423.8|44
1656697930000|2022-07-01 17:52:10|99474.2|99424.2|99472.7|99422.7|99477.2|99427.2|99472.6|99422.6|37
1656697940000|2022-07-01 17:52:20|99473.3|99423.3|99466.9|99416.9|99475|99425|99466|99416|28
1656697950000|2022-07-01 17:52:30|99467|99417|99468.5|99418.5|99472|99422|99466.8|99416.8|58
1656697960000|2022-07-01 17:52:40|99468.2|99418.2|99480.2|99430.2|99490.2|99445.8|99465.7|99415.7|37
1656697970000|2022-07-01 17:52:50|99480.1|99430.1|99468|99443|99480.1|99443|99468|99427.5|27
1656697980000|2022-07-01 17:53:00|99468.8|99443.8|99480.1|99430.1|99481.5|99443.8|99468|99429.6|32
1656697990000|2022-07-01 17:53:10|99480.6|99430.6|99491.6|99441.6|99491.6|99441.6|99480|99430|47
1656698000000|2022-07-01 17:53:20|99491.5|99441.5|99495.9|99445.9|99503.9|99459.1|99474|99436.7|49
1656698010000|2022-07-01 17:53:30|99495|99445|99466.8|99441.8|99499.6|99449.6|99466.7|99429.9|60
1656698020000|2022-07-01 17:53:40|99466.1|99441.1|99490.2|99440.2|99497|99455.1|99465.6|99428.8|61
1656698030000|2022-07-01 17:53:50|99489.3|99439.3|99521|99471|99526.3|99476.3|99486.7|99437.3|64
1656698040000|2022-07-01 17:54:00|99518.5|99468.5|99502.5|99477.5|99524|99477.5|99500.5|99461|60
1656698050000|2022-07-01 17:54:10|99514.6|99464.6|99508.3|99458.3|99525.8|99484.7|99494.4|99455.5|59
1656698060000|2022-07-01 17:54:20|99508.1|99458.1|99503.9|99453.9|99522.8|99472.8|99501.5|99451.5|37
1656698070000|2022-07-01 17:54:30|99504|99454|99499.5|99449.5|99504.4|99454.4|99499.5|99449.5|28
1656698080000|2022-07-01 17:54:40|99499.9|99449.9|99500.9|99450.9|99505.4|99471.1|99489.6|99449.9|40
1656698090000|2022-07-01 17:54:50|99501.4|99451.4|99469.9|99444.9|99503.5|99453.5|99467.8|99442.8|46
1656698100000|2022-07-01 17:55:00|99469.4|99444.4|99463.2|99438.2|99469.4|99444.4|99458.8|99433.8|50
1656698110000|2022-07-01 17:55:10|99463|99438|99452.8|99427.8|99463|99438|99450.3|99425.3|39
1656698120000|2022-07-01 17:55:20|99453.3|99428.3|99462.1|99437.1|99475.5|99438.2|99452.1|99424|46
1656698130000|2022-07-01 17:55:30|99462.2|99437.2|99462.2|99437.2|99463.9|99438.9|99461|99436|33
1656698140000|2022-07-01 17:55:40|99461.9|99436.9|99461.1|99436.1|99462.3|99437.3|99459.9|99434.9|39
1656698150000|2022-07-01 17:55:50|99460.8|99435.8|99463.4|99438.4|99465.6|99440.6|99460.8|99435.8|54
1656698160000|2022-07-01 17:56:00|99464|99439|99497.9|99447.9|99510|99460|99464|99435.7|49
1656698170000|2022-07-01 17:56:10|99498.6|99448.6|99487.8|99437.8|99503|99453|99482.4|99432.4|49
1656698180000|2022-07-01 17:56:20|99487.9|99437.9|99486.8|99436.8|99489.7|99439.7|99485.9|99435.9|36
1656698190000|2022-07-01 17:56:30|99471.4|99446.4|99473|99423|99503.5|99453.5|99458.7|99420.7|65
1656698200000|2022-07-01 17:56:40|99474.4|99424.4|99469.3|99419.3|99474.4|99424.4|99468.8|99418.8|38
1656698210000|2022-07-01 17:56:50|99469.4|99419.4|99468.8|99418.8|99471.1|99421.1|99466.5|99416.5|44
1656698220000|2022-07-01 17:57:00|99468.6|99418.6|99469.2|99419.2|99471|99421|99468.6|99418.6|32
1656698230000|2022-07-01 17:57:10|99468.9|99418.9|99445.9|99420.9|99468.9|99426.9|99441.5|99416.5|52
1656698240000|2022-07-01 17:57:20|99446.5|99421.5|99444.9|99419.9|99447.5|99422.5|99444|99419|39
1656698250000|2022-07-01 17:57:30|99444.2|99419.2|99446.7|99421.7|99451|99426|99443.8|99418.8|39
1656698260000|2022-07-01 17:57:40|99446.2|99421.2|99436.7|99411.7|99446.2|99421.2|99436|99411|51
1656698270000|2022-07-01 17:57:50|99437.3|99412.3|99439.5|99414.5|99443.8|99418.8|99437.3|99412.3|43
1656698280000|2022-07-01 17:58:00|99439.8|99414.8|99415.4|99390.4|99442.3|99417.3|99414.8|99389.8|53
1656698290000|2022-07-01 17:58:10|99415.8|99390.8|99413.8|99388.8|99417.4|99392.4|99413.3|99388.3|38
1656698300000|2022-07-01 17:58:20|99413.9|99388.9|99413.6|99388.6|99414.3|99389.3|99410.3|99385.3|44
1656698310000|2022-07-01 17:58:30|99413.7|99388.7|99422.6|99397.6|99424.7|99399.7|99413.6|99388.6|48
1656698320000|2022-07-01 17:58:40|99421.3|99396.3|99413.3|99388.3|99422.2|99397.2|99410.5|99385.5|50
1656698330000|2022-07-01 17:58:50|99413.2|99388.2|99408.3|99383.3|99421|99390.2|99408.2|99370.7|38
1656698340000|2022-07-01 17:59:00|99408.4|99383.4|99409.2|99384.2|99409.2|99384.2|99406.1|99381.1|35
1656698350000|2022-07-01 17:59:10|99409.7|99384.7|99404.4|99379.4|99409.7|99384.7|99397.5|99372.5|58
1656698360000|2022-07-01 17:59:20|99404.7|99379.7|99405.7|99380.7|99406.9|99381.9|99403.7|99378.7|38
1656698370000|2022-07-01 17:59:30|99405.6|99380.6|99411.8|99386.8|99420.9|99387.1|99405.5|99370.5|40
1656698380000|2022-07-01 17:59:40|99411.5|99386.5|99417.6|99392.6|99417.6|99392.6|99411.3|99386.3|33
1656698390000|2022-07-01 17:59:50|99418.5|99393.5|99413.1|99388.1|99423.3|99398.3|99412.6|99387.6|61
1656698400000|2022-07-01 18:00:00|99413|99388|99406.7|99381.7|99413|99388|99406.5|99381.5|48
1656698410000|2022-07-01 18:00:10|99406.8|99381.8|99404.6|99379.6|99408.9|99383.9|99404.4|99379.4|40
1656698420000|2022-07-01 18:00:20|99404.4|99379.4|99404.2|99379.2|99404.9|99379.9|99403.5|99378.5|33
1656698430000|2022-07-01 18:00:30|99404.3|99379.3|99400.4|99375.4|99404.4|99379.4|99399.9|99374.9|40
1656698440000|2022-07-01 18:00:40|99400.2|99375.2|99399.5|99374.5|99400.2|99375.2|99397.1|99372.1|37
1656698450000|2022-07-01 18:00:50|99399.6|99374.6|99406|99381|99406.5|99381.5|99399.3|99374.3|50
1656698460000|2022-07-01 18:01:00|99405|99380|99409.3|99384.3|99410|99385|99404.8|99379.8|44
1656698470000|2022-07-01 18:01:10|99409.2|99384.2|99401.1|99376.1|99409.2|99384.2|99400.6|99375.6|41
1656698480000|2022-07-01 18:01:20|99401.2|99376.2|99398.1|99373.1|99401.4|99376.4|99398|99373|34
1656698490000|2022-07-01 18:01:30|99397.9|99372.9|99395.4|99370.4|99397.9|99372.9|99395.3|99370.3|23
1656698500000|2022-07-01 18:01:40|99395.5|99370.5|99394.4|99369.4|99398|99373|99394.4|99369.4|42
1656698510000|2022-07-01 18:01:50|99393.7|99368.7|99441.4|99416.4|99441.4|99416.4|99392.2|99367.2|43
1656698520000|2022-07-01 18:02:00|99440.8|99415.8|99448.4|99423.4|99470.8|99429.4|99428.8|99391.1|73
1656698530000|2022-07-01 18:02:10|99476.2|99426.2|99460.9|99410.9|99486|99454.7|99439.4|99389.4|71
1656698540000|2022-07-01 18:02:20|99456.3|99406.3|99468|99418|99476.9|99426.9|99434.3|99384.3|61
1656698550000|2022-07-01 18:02:30|99467.1|99417.1|99438.5|99388.5|99467.1|99423.4|99438.2|99388.2|64
1656698560000|2022-07-01 18:02:40|99437.6|99387.6|99437.6|99387.6|99445.2|99398.9|99423.9|99384.1|66
1656698570000|2022-07-01 18:02:50|99438.4|99388.4|99423.7|99373.7|99443.6|99407.4|99423|99373|62
1656698580000|2022-07-01 18:03:00|99423.3|99373.3|99437.5|99387.5|99439.5|99389.5|99408.1|99365|61
1656698590000|2022-07-01 18:03:10|99440.4|99390.4|99432.2|99382.2|99445.2|99396.6|99420|99380.3|58
1656698600000|2022-07-01 18:03:20|99432|99382|99425.7|99375.7|99434.8|99384.8|99425.7|99375.7|50
1656698610000|2022-07-01 18:03:30|99420.6|99370.6|99410.7|99360.7|99420.6|99377.9|99399.2|99359.4|53
1656698620000|2022-07-01 18:03:40|99410.8|99360.8|99416.6|99366.6|99418.1|99379|99403.7|99360.6|43
1656698630000|2022-07-01 18:03:50|99416.4|99366.4|99416|99366|99421.7|99383|99404.2|99363.5|52
1656698640000|2022-07-01 18:04:00|99416.1|99366.1|99423.6|99373.6|99425.4|99375.4|99414.2|99364.2|53
1656698650000|2022-07-01 18:04:10|99423.4|99373.4|99452.6|99402.6|99452.6|99402.6|99406.6|99366.6|66
1656698660000|2022-07-01 18:04:20|99451.9|99401.9|99433.8|99408.8|99456.3|99409.5|99425.8|99389.8|64
1656698670000|2022-07-01 18:04:30|99434.1|99409.1|99436.4|99386.4|99450.8|99414.2|99434.1|99385.4|52
1656698680000|2022-07-01 18:04:40|99436|99386|99446.3|99396.3|99455.6|99405.6|99434|99384|66
1656698690000|2022-07-01 18:04:50|99446|99396|99449.8|99399.8|99450.6|99400.6|99444.5|99394.5|47
1656698700000|2022-07-01 18:05:00|99449.5|99399.5|99445|99395|99463.7|99413.7|99443.4|99393.4|43
1656698710000|2022-07-01 18:05:10|99447.6|99397.6|99416.8|99366.8|99447.6|99397.6|99416.1|99366.1|44
1656698720000|2022-07-01 18:05:20|99416.2|99366.2|99416.6|99366.6|99418.8|99368.8|99414.6|99364.6|51
1656698730000|2022-07-01 18:05:30|99415.8|99365.8|99416.6|99366.6|99416.9|99366.9|99414.4|99364.4|27
1656698740000|2022-07-01 18:05:40|99416.5|99366.5|99421.6|99371.6|99423.3|99373.3|99414.3|99364.3|39
1656698750000|2022-07-01 18:05:50|99422.1|99372.1|99421.1|99371.1|99427.4|99377.4|99421|99371|46
1656698760000|2022-07-01 18:06:00|99421.2|99371.2|99415.9|99365.9|99421.8|99371.8|99415.9|99365.9|31
1656698770000|2022-07-01 18:06:10|99416.1|99366.1|99403.3|99378.3|99418.3|99378.3|99402.3|99359.8|46
1656698780000|2022-07-01 18:06:20|99403.2|99378.2|99416.8|99366.8|99418.6|99378.2|99403.2|99366.4|41
1656698790000|2022-07-01 18:06:30|99416.7|99366.7|99401.5|99376.5|99417.1|99385.2|99401.4|99364.8|47
1656698800000|2022-07-01 18:06:40|99401|99376|99424.9|99374.9|99425.2|99386.5|99400.9|99374|36
1656698810000|2022-07-01 18:06:50|99423.5|99373.5|99415.4|99365.4|99424.4|99374.4|99413.9|99363.9|48
1656698820000|2022-07-01 18:07:00|99411.9|99361.9|99413.2|99363.2|99415.6|99365.6|99408.2|99358.2|47
1656698830000|2022-07-01 18:07:10|99415.6|99365.6|99431|99381|99436.7|99391.3|99415.5|99365.6|68
1656698840000|2022-07-01 18:07:20|99430.9|99380.9|99451|99401|99451|99401.6|99420|99378.2|55
1656698850000|2022-07-01 18:07:30|99447.6|99397.6|99426.3|99401.3|99447.6|99401.4|99423.4|99387.6|46
1656698860000|2022-07-01 18:07:40|99426.2|99401.2|99443.3|99393.3|99451.2|99403.5|99425.2|99389.9|49
1656698870000|2022-07-01 18:07:50|99444.1|99394.1|99442.1|99417.1|99464.8|99418.6|99428.2|99391.6|69
1656698880000|2022-07-01 18:08:00|99442.2|99417.2|99426.8|99401.8|99460.2|99417.4|99420.4|99383.8|66
1656698890000|2022-07-01 18:08:10|99428.5|99403.5|99439.5|99389.5|99440.5|99406.5|99427.1|99388.7|42
1656698900000|2022-07-01 18:08:20|99439.7|99389.7|99443|99418|99455|99418.1|99427.3|99388.6|45
1656698910000|2022-07-01 18:08:30|99443.3|99418.3|99425.9|99400.9|99443.9|99418.9|99425.1|99400.1|57
1656698920000|2022-07-01 18:08:40|99426.1|99401.1|99421.6|99396.6|99440.1|99401.1|99421.6|99385.6|58
1656698930000|2022-07-01 18:08:50|99421.1|99396.1|99434.4|99384.4|99437.6|99398.6|99421.1|99384.4|40
1656698940000|2022-07-01 18:09:00|99434.2|99384.2|99441.9|99391.9|99454|99405|99427.9|99384.2|61
1656698950000|2022-07-01 18:09:10|99441.2|99391.2|99429.9|99404.9|99458.9|99408.9|99428.1|99386.6|60
1656698960000|2022-07-01 18:09:20|99430.5|99405.5|99436.1|99386.1|99442.8|99406.1|99422.9|99386.1|37
1656698970000|2022-07-01 18:09:30|99436.2|99386.2|99419.5|99394.5|99439.4|99401.3|99419.5|99382.3|59
1656698980000|2022-07-01 18:09:40|99419.6|99394.6|99418.3|99393.3|99437.2|99397.4|99417.8|99379.5|56
1656698990000|2022-07-01 18:09:50|99430.3|99380.3|99436.1|99386.1|99446|99398.5|99418.3|99379.8|60
1656699000000|2022-07-01 18:10:00|99436|99386|99432|99382|99438.7|99401.2|99422.2|99381.5|47
1656699010000|2022-07-01 18:10:10|99431.4|99381.4|99427.3|99377.3|99432.1|99382.1|99427|99377|48
1656699020000|2022-07-01 18:10:20|99427|99377|99408|99383|99428.3|99385.7|99408|99373.8|41
1656699030000|2022-07-01 18:10:30|99408.6|99383.6|99419.6|99369.6|99420.9|99383.6|99407.4|99369.2|31
1656699040000|2022-07-01 18:10:40|99418.9|99368.9|99420.6|99370.6|99421.1|99371.1|99418.9|99368.9|31
1656699050000|2022-07-01 18:10:50|99420.4|99370.4|99416.3|99366.3|99421.2|99371.2|99416.3|99366.3|30
1656699060000|2022-07-01 18:11:00|99416.6|99366.6|99412.2|99362.2|99421.4|99371.4|99411.7|99361.7|61
1656699070000|2022-07-01 18:11:10|99412.3|99362.3|99409|99384|99421.8|99384.2|99399.9|99362.3|58
1656699080000|2022-07-01 18:11:20|99408.7|99383.7|99410.1|99385.1|99410.1|99385.1|99406.5|99381.5|43
1656699090000|2022-07-01 18:11:30|99410|99385|99424|99374|99431.6|99385.2|99407.4|99369.8|46
1656699100000|2022-07-01 18:11:40|99423.7|99373.7|99412.8|99387.8|99423.7|99388|99409.3|99373.7|46
1656699110000|2022-07-01 18:11:50|99412.5|99387.5|99414.2|99389.2|99438|99389.3|99410|99373|44
1656699120000|2022-07-01 18:12:00|99414|99389|99415.1|99390.1|99417.2|99392.2|99413.4|99388.4|36
1656699130000|2022-07-01 18:12:10|99414.8|99389.8|99406.7|99381.7|99428.4|99389.8|99405.8|99375.8|54
1656699140000|2022-07-01 18:12:20|99406.6|99381.6|99409.6|99384.6|99431.5|99384.6|99402.9|99365.5|45
1656699150000|2022-07-01 18:12:30|99406.5|99381.5|99416.6|99366.6|99421|99383|99402|99363.5|40
1656699160000|2022-07-01 18:12:40|99416.7|99366.7|99413.9|99388.9|99428.2|99388.9|99406|99364.7|45
1656699170000|2022-07-01 18:12:50|99412.9|99387.9|99425.3|99375.3|99431.4|99387.9|99409.3|99372.9|63
1656699180000|2022-07-01 18:13:00|99426.6|99376.6|99421.3|99371.3|99426.6|99376.6|99419|99369|55
1656699190000|2022-07-01 18:13:10|99421.6|99371.6|99423|99373|99424.5|99386.1|99409.9|99369.7|47
1656699200000|2022-07-01 18:13:20|99422.6|99372.6|99410.4|99385.4|99432.9|99386.8|99403.8|99368.1|69
1656699210000|2022-07-01 18:13:30|99410.6|99385.6|99412.1|99362.1|99419.2|99387.1|99400.1|99361|55
1656699220000|2022-07-01 18:13:40|99412.4|99362.4|99418.9|99368.9|99423.7|99373.7|99409.5|99359.5|54
1656699230000|2022-07-01 18:13:50|99418.4|99368.4|99417.3|99367.3|99418.8|99368.8|99415.3|99365.3|38
1656699240000|2022-07-01 18:14:00|99417.4|99367.4|99416.6|99366.6|99427.4|99377.4|99415.3|99365.3|44
1656699250000|2022-07-01 18:14:10|99416.8|99366.8|99419.2|99369.2|99420.1|99370.1|99416.4|99366.4|40
1656699260000|2022-07-01 18:14:20|99418.9|99368.9|99421.4|99371.4|99433.4|99383.4|99404.6|99360.9|67
1656699270000|2022-07-01 18:14:30|99421|99371|99417.2|99367.2|99440|99390|99405.8|99355.8|70
1656699280000|2022-07-01 18:14:40|99417.5|99367.5|99435.2|99385.2|99460.8|99410.8|99411.7|99361.7|67
1656699290000|2022-07-01 18:14:50|99435.3|99385.3|99413.6|99363.6|99439|99389|99404.1|99362.4|52
1656699300000|2022-07-01 18:15:00|99413.7|99363.7|99415.6|99365.6|99421.9|99371.9|99412|99362|62
1656699310000|2022-07-01 18:15:10|99416|99366|99411.3|99361.3|99420.3|99375.9|99399|99359.8|57
1656699320000|2022-07-01 18:15:20|99411.2|99361.2|99410.2|99360.2|99418.7|99368.7|99403.1|99353.1|65
1656699330000|2022-07-01 18:15:30|99410.3|99360.3|99431.6|99381.6|99438.4|99391.8|99410.2|99360.2|60
1656699340000|2022-07-01 18:15:40|99435.6|99385.6|99421.8|99371.8|99435.6|99385.6|99419.7|99369.7|44
1656699350000|2022-07-01 18:15:50|99424.7|99374.7|99422.8|99372.8|99431|99387.7|99409.4|99370.7|52
1656699360000|2022-07-01 18:16:00|99419.4|99369.4|99427.3|99377.3|99437.1|99393.5|99418.5|99369.4|65
1656699370000|2022-07-01 18:16:10|99424.8|99374.8|99427.4|99377.4|99432.4|99382.4|99424.8|99374.8|53
1656699380000|2022-07-01 18:16:20|99427.9|99377.9|99438|99388|99442.1|99392.1|99424.6|99374.6|63
1656699390000|2022-07-01 18:16:30|99439.8|99389.8|99427.3|99377.3|99439.8|99394.8|99413|99377.3|54
1656699400000|2022-07-01 18:16:40|99426.4|99376.4|99435.4|99385.4|99441.9|99391.9|99426.4|99376.4|59
1656699410000|2022-07-01 18:16:50|99436.6|99386.6|99429.8|99379.8|99437.7|99396|99417.9|99379.8|52
1656699420000|2022-07-01 18:17:00|99429.3|99379.3|99438.5|99388.5|99440.2|99401|99416.2|99378.4|56
1656699430000|2022-07-01 18:17:10|99439.3|99389.3|99422.8|99397.8|99439.3|99397.9|99419.8|99382.3|48
1656699440000|2022-07-01 18:17:20|99422.9|99397.9|99409.8|99384.8|99423.1|99398.1|99406.8|99381.8|52
1656699450000|2022-07-01 18:17:30|99410.7|99385.7|99411.8|99386.8|99412.1|99387.1|99406.6|99381.6|39
1656699460000|2022-07-01 18:17:40|99412.3|99387.3|99411.5|99386.5|99412.8|99387.8|99411.3|99386.3|39
1656699470000|2022-07-01 18:17:50|99411.6|99386.6|99414.4|99364.4|99421.4|99386.9|99402.7|99363.3|62
1656699480000|2022-07-01 18:18:00|99415.5|99365.5|99420.3|99370.3|99426.6|99385.8|99407.6|99364.5|62
1656699490000|2022-07-01 18:18:10|99419.8|99369.8|99415.3|99365.3|99427.9|99380.4|99403.7|99360.1|66
1656699500000|2022-07-01 18:18:20|99415.1|99365.1|99412.3|99362.3|99416.8|99376.5|99399.5|99356.8|70
1656699510000|2022-07-01 18:18:30|99412.8|99362.8|99404.1|99354.1|99413.9|99377.5|99395.8|99351.9|66
1656699520000|2022-07-01 18:18:40|99403.9|99353.9|99402.4|99352.4|99404.8|99354.8|99396.3|99346.3|49
1656699530000|2022-07-01 18:18:50|99402.5|99352.5|99398.7|99348.7|99403|99353|99397|99347|44
1656699540000|2022-07-01 18:19:00|99399.1|99349.1|99381.1|99356.1|99399.2|99361.6|99380.9|99347.6|43
1656699550000|2022-07-01 18:19:10|99381.2|99356.2|99376.2|99351.2|99381.5|99356.5|99376|99351|46
1656699560000|2022-07-01 18:19:20|99376.5|99351.5|99372.7|99347.7|99377.3|99352.3|99371|99346|43
1656699570000|2022-07-01 18:19:30|99373.1|99348.1|99384.5|99359.5|99397.5|99360|99371.2|99346.2|40
1656699580000|2022-07-01 18:19:40|99384.3|99359.3|99389.4|99364.4|99390.2|99365.2|99384.3|99359.3|33
1656699590000|2022-07-01 18:19:50|99389.6|99364.6|99378.3|99353.3|99389.6|99364.6|99378.3|99353.3|17
1656699600000|2022-07-01 18:20:00|99377.7|99352.7|99388.2|99363.2|99400.2|99364.1|99375.9|99346.6|70
1656699610000|2022-07-01 18:20:10|99387.5|99362.5|99377.1|99352.1|99398.9|99365.8|99376.8|99345.5|57
1656699620000|2022-07-01 18:20:20|99376.8|99351.8|99372.3|99347.3|99389.6|99351.8|99368.2|99339|39
1656699630000|2022-07-01 18:20:30|99372.4|99347.4|99372.3|99322.3|99383.2|99347.4|99364.6|99322.3|54
1656699640000|2022-07-01 18:20:40|99366|99316|99365.8|99315.8|99369.7|99332.5|99352.3|99314.8|55
1656699650000|2022-07-01 18:20:50|99368.1|99318.1|99370.5|99320.5|99370.5|99332.1|99348.6|99313.1|53
1656699660000|2022-07-01 18:21:00|99370.4|99320.4|99364.8|99314.8|99375.7|99330.9|99351.5|99312.3|61
1656699670000|2022-07-01 18:21:10|99364.7|99314.7|99353.1|99328.1|99368.4|99328.4|99349.4|99313.4|46
1656699680000|2022-07-01 18:21:20|99353.3|99328.3|99358.9|99308.9|99365.9|99330.8|99348.1|99308.9|42
1656699690000|2022-07-01 18:21:30|99359|99309|99369.4|99319.4|99369.4|99330.4|99349.7|99308.7|51
1656699700000|2022-07-01 18:21:40|99368.9|99318.9|99352.6|99327.6|99368.9|99329|99351.2|99310.9|40
1656699710000|2022-07-01 18:21:50|99352.7|99327.7|99369.6|99319.6|99370.1|99335.4|99346.9|99315.6|44
1656699720000|2022-07-01 18:22:00|99369.8|99319.8|99368.6|99318.6|99374.9|99333.7|99354.3|99316.3|56
1656699730000|2022-07-01 18:22:10|99368.5|99318.5|99355.9|99330.9|99370.4|99334.5|99350.9|99312.3|48
1656699740000|2022-07-01 18:22:20|99355.7|99330.7|99365.7|99315.7|99376.7|99330.9|99354|99315.4|51
1656699750000|2022-07-01 18:22:30|99365.9|99315.9|99357.7|99307.7|99367.1|99323.6|99340.7|99303.5|59
1656699760000|2022-07-01 18:22:40|99358|99308|99345.8|99295.8|99358.3|99310.2|99331.6|99295.4|51
1656699770000|2022-07-01 18:22:50|99346.1|99296.1|99356.8|99306.8|99356.8|99306.8|99346.1|99296.1|52
1656699780000|2022-07-01 18:23:00|99356.9|99306.9|99337.1|99312.1|99356.9|99318.5|99336.3|99299.4|53
1656699790000|2022-07-01 18:23:10|99337.2|99312.2|99332|99307|99353.5|99314.3|99332|99296.6|39
1656699800000|2022-07-01 18:23:20|99333.1|99308.1|99351.2|99301.2|99352|99314.1|99330.2|99296.7|48
1656699810000|2022-07-01 18:23:30|99351.7|99301.7|99346|99296|99351.7|99301.7|99345|99295|43
1656699820000|2022-07-01 18:23:40|99346.7|99296.7|99350.4|99300.4|99350.7|99300.7|99345.3|99295.3|42
1656699830000|2022-07-01 18:23:50|99350.1|99300.1|99335.2|99310.2|99352.8|99312.3|99334.9|99299.4|36
1656699840000|2022-07-01 18:24:00|99335.4|99310.4|99319.6|99294.6|99344.9|99311.2|99316.9|99279.3|43
1656699850000|2022-07-01 18:24:10|99318.4|99293.4|99317.4|99292.4|99320.9|99295.9|99313.9|99288.9|52
1656699860000|2022-07-01 18:24:20|99318.3|99293.3|99319.7|99294.7|99321.9|99296.9|99309.7|99284.7|54
1656699870000|2022-07-01 18:24:30|99319.5|99294.5|99333.9|99283.9|99337.1|99296.1|99318.8|99282.1|45
1656699880000|2022-07-01 18:24:40|99333.8|99283.8|99330.8|99280.8|99337|99287.9|99312.9|99273.3|59
1656699890000|2022-07-01 18:24:50|99331.7|99281.7|99329.8|99279.8|99336.5|99292|99314.6|99278.7|66
1656699900000|2022-07-01 18:25:00|99329.7|99279.7|99332.3|99282.3|99347.7|99297.7|99313.9|99276.3|75
1656699910000|2022-07-01 18:25:10|99331.7|99281.7|99329.8|99279.8|99334.6|99288|99312.3|99275.1|51
1656699920000|2022-07-01 18:25:20|99330|99280|99331.6|99281.6|99335.5|99285.5|99329.8|99279.8|52
1656699930000|2022-07-01 18:25:30|99330.8|99280.8|99331|99281|99332.3|99282.3|99330.4|99280.4|42
1656699940000|2022-07-01 18:25:40|99333.2|99283.2|99332.1|99282.1|99335.1|99285.1|99332.1|99282.1|25
1656699950000|2022-07-01 18:25:50|99331.9|99281.9|99331.7|99281.7|99332.4|99282.4|99329.3|99279.3|31
1656699960000|2022-07-01 18:26:00|99331.8|99281.8|99332.4|99282.4|99333.7|99283.7|99331.1|99281.1|36
1656699970000|2022-07-01 18:26:10|99332.2|99282.2|99332.2|99282.2|99332.9|99282.9|99331.5|99281.5|33
1656699980000|2022-07-01 18:26:20|99331.9|99281.9|99323.6|99298.6|99339.6|99301.3|99320.5|99281.5|34
1656699990000|2022-07-01 18:26:30|99323.5|99298.5|99328.7|99303.7|99344.6|99306.8|99323.5|99293.9|46
1656700000000|2022-07-01 18:26:40|99328.5|99303.5|99329.7|99304.7|99330.7|99305.7|99328.5|99303.5|31
1656700010000|2022-07-01 18:26:50|99330.2|99305.2|99330.3|99305.3|99331|99306|99330|99305|23
1656700020000|2022-07-01 18:27:00|99329.8|99304.8|99321.8|99296.8|99338.8|99305.2|99321.8|99286.1|53
1656700030000|2022-07-01 18:27:10|99321.7|99296.7|99321.5|99296.5|99335.5|99297.5|99321.2|99283.8|36
1656700040000|2022-07-01 18:27:20|99321.6|99296.6|99334.8|99284.8|99334.8|99296.6|99321.6|99284.5|4
1656700050000|2022-07-01 18:27:30|99334.5|99284.5|99333.3|99283.3|99336.7|99296.1|99320.9|99283.1|31
1656700060000|2022-07-01 18:27:40|99333.4|99283.4|99333.8|99283.8|99333.9|99283.9|99333.2|99283.2|12
1656700070000|2022-07-01 18:27:50|99332.8|99282.8|99333.9|99283.9|99333.9|99283.9|99332.8|99282.8|12
1656700080000|2022-07-01 18:28:00|99333.7|99283.7|99333.7|99283.7|99333.8|99283.8|99332.6|99282.6|20
1656700090000|2022-07-01 18:28:10|99333.8|99283.8|99330.8|99280.8|99334.9|99293.5|99314.7|99279.3|28
1656700100000|2022-07-01 18:28:20|99328.9|99278.9|99325.9|99300.9|99338.6|99301.7|99315.4|99278.4|48
1656700110000|2022-07-01 18:28:30|99325.7|99300.7|99339|99289|99339.5|99302.3|99325.7|99288.7|31
1656700120000|2022-07-01 18:28:40|99338.9|99288.9|99333.6|99308.6|99339.9|99311|99329.5|99288.9|53
1656700130000|2022-07-01 18:28:50|99332.7|99307.7|99326.6|99301.6|99340.5|99307.8|99321.5|99290.3|47
1656700140000|2022-07-01 18:29:00|99326.8|99301.8|99332.6|99307.6|99333.4|99308.4|99323.1|99298.1|35
1656700150000|2022-07-01 18:29:10|99332.3|99307.3|99331.9|99306.9|99334.2|99309.2|99329.9|99304.9|34
1656700160000|2022-07-01 18:29:20|99333|99308|99333.6|99308.6|99334.2|99309.2|99332.7|99307.7|38
1656700170000|2022-07-01 18:29:30|99333.9|99308.9|99340.2|99315.2|99363.6|99315.2|99330.1|99295.2|45
1656700180000|2022-07-01 18:29:40|99339.2|99314.2|99342.5|99317.5|99370.1|99324.7|99339.2|99302.1|45
1656700190000|2022-07-01 18:29:50|99341.9|99316.9|99345|99320|99360.8|99323.1|99341.7|99310.1|35
1656700200000|2022-07-01 18:30:00|99358.2|99308.2|99342.3|99317.3|99359.1|99321|99340.3|99308.2|28
1656700210000|2022-07-01 18:30:10|99342.1|99317.1|99354.2|99304.2|99358.1|99321|99341.9|99304.2|22
1656700220000|2022-07-01 18:30:20|99354.3|99304.3|99339.4|99314.4|99358.3|99314.4|99338.9|99303.2|19
1656700230000|2022-07-01 18:30:30|99339.7|99314.7|99328.5|99303.5|99352.5|99315.1|99328.5|99302|46
1656700240000|2022-07-01 18:30:40|99327.8|99302.8|99323.1|99298.1|99327.9|99302.9|99319.7|99294.7|33
1656700250000|2022-07-01 18:30:50|99323.3|99298.3|99332|99282|99336.7|99299.3|99319.3|99276.2|48
1656700260000|2022-07-01 18:31:00|99332.1|99282.1|99329.4|99279.4|99332.3|99292.9|99312.4|99276.9|39
1656700270000|2022-07-01 18:31:10|99328.4|99278.4|99317.4|99292.4|99331.1|99294|99316|99277.8|35
1656700280000|2022-07-01 18:31:20|99317.2|99292.2|99321.7|99296.7|99322.3|99297.3|99317.2|99292.2|25
1656700290000|2022-07-01 18:31:30|99321.8|99296.8|99318.1|99293.1|99330.1|99296.8|99316.5|99279.5|26
1656700300000|2022-07-01 18:31:40|99318|99293|99317.3|99292.3|99318.2|99293.2|99316.4|99291.4|33
1656700310000|2022-07-01 18:31:50|99316.8|99291.8|99315.5|99290.5|99317.3|99292.3|99313.4|99288.4|30
1656700320000|2022-07-01 18:32:00|99315.6|99290.6|99315.5|99290.5|99316.8|99291.8|99310.3|99285.3|30
1656700330000|2022-07-01 18:32:10|99315.6|99290.6|99313|99288|99316.4|99291.4|99312.9|99287.9|21
1656700340000|2022-07-01 18:32:20|99312.8|99287.8|99318.1|99293.1|99329.9|99298.5|99312.8|99279.9|25
1656700350000|2022-07-01 18:32:30|99318.8|99293.8|99322.1|99297.1|99336.1|99299.4|99317.3|99285.5|40
1656700360000|2022-07-01 18:32:40|99322.5|99297.5|99320.5|99295.5|99322.9|99297.9|99320.5|99295.5|21
1656700370000|2022-07-01 18:32:50|99320.7|99295.7|99322.1|99297.1|99322.1|99297.1|99320.7|99295.7|12
1656700380000|2022-07-01 18:33:00|99321.9|99296.9|99321.3|99296.3|99321.9|99296.9|99320.9|99295.9|13
1656700390000|2022-07-01 18:33:10|99321.7|99296.7|99324.2|99274.2|99324.9|99296.7|99311.2|99273.6|28
1656700400000|2022-07-01 18:33:20|99324.3|99274.3|99325|99300|99345.5|99300|99312.8|99274.2|59
1656700410000|2022-07-01 18:33:30|99325.3|99300.3|99318|99293|99341.2|99303.7|99317.5|99287.1|39
1656700420000|2022-07-01 18:33:40|99317.4|99292.4|99311.5|99286.5|99320|99295|99311.1|99286.1|28
1656700430000|2022-07-01 18:33:50|99312.1|99287.1|99313.5|99263.5|99314.7|99287.1|99299.7|99262.3|53
1656700440000|2022-07-01 18:34:00|99314.3|99264.3|99296.8|99271.8|99316.4|99271.8|99292.6|99254.5|51
1656700450000|2022-07-01 18:34:10|99297|99272|99287.4|99262.4|99301.3|99272|99287|99251.3|35
1656700460000|2022-07-01 18:34:20|99289.1|99264.1|99309.9|99259.9|99309.9|99264.8|99288.3|99247.5|55
1656700470000|2022-07-01 18:34:30|99309.8|99259.8|99311.9|99261.9|99313.9|99263.9|99305|99255|38
1656700480000|2022-07-01 18:34:40|99313.3|99263.3|99292.6|99267.6|99313.3|99269.2|99291.8|99255.8|30
1656700490000|2022-07-01 18:34:50|99304.9|99254.9|99306.8|99256.8|99306.8|99256.8|99303.2|99253.2|33
1656700500000|2022-07-01 18:35:00|99306.6|99256.6|99280.3|99255.3|99308.5|99258.5|99280.3|99255.3|35
1656700510000|2022-07-01 18:35:10|99281.9|99256.9|99311.8|99261.8|99314.9|99272.7|99279.7|99250.8|56
1656700520000|2022-07-01 18:35:20|99311.6|99261.6|99310.7|99285.7|99327.2|99285.7|99298.4|99258.3|55
1656700530000|2022-07-01 18:35:30|99310.1|99285.1|99315.9|99265.9|99322.3|99285.1|99279.1|99242.1|55
1656700540000|2022-07-01 18:35:40|99303.8|99278.8|99299.5|99274.5|99304.6|99279.6|99299.4|99274.4|26
1656700550000|2022-07-01 18:35:50|99299.4|99274.4|99264.1|99239.1|99311.7|99274.4|99263.1|99238.1|43
1656700560000|2022-07-01 18:36:00|99264.7|99239.7|99284.4|99259.4|99286.3|99261.3|99262.4|99237.4|40
1656700570000|2022-07-01 18:36:10|99284.7|99259.7|99300.9|99250.9|99301.9|99265.3|99284.7|99250.2|32
1656700580000|2022-07-01 18:36:20|99300.2|99250.2|99285.2|99260.2|99300.2|99261.2|99261.7|99223.5|46
1656700590000|2022-07-01 18:36:30|99285.4|99260.4|99308.7|99258.7|99317.2|99267.2|99285.4|99253.3|45
1656700600000|2022-07-01 18:36:40|99312.3|99262.3|99309.7|99259.7|99312.4|99262.4|99307.7|99257.7|32
1656700610000|2022-07-01 18:36:50|99309.6|99259.6|99306.9|99256.9|99309.9|99266.7|99275.7|99250.7|51
1656700620000|2022-07-01 18:37:00|99307.5|99257.5|99305.7|99255.7|99311.2|99268.6|99293.6|99251.5|55
1656700630000|2022-07-01 18:37:10|99306.1|99256.1|99318.6|99268.6|99320.3|99280.5|99301|99251|56
1656700640000|2022-07-01 18:37:20|99319|99269|99316|99266|99319|99269|99314.1|99264.1|26
1656700650000|2022-07-01 18:37:30|99315.2|99265.2|99313.4|99263.4|99315.9|99265.9|99310.6|99260.6|41
1656700660000|2022-07-01 18:37:40|99313.9|99263.9|99314.1|99264.1|99314.9|99264.9|99312.7|99262.7|32
1656700670000|2022-07-01 18:37:50|99313.6|99263.6|99311.3|99261.3|99314.8|99264.8|99311.3|99261.3|36
1656700680000|2022-07-01 18:38:00|99311.4|99261.4|99309.2|99259.2|99312.5|99272.7|99297.7|99255.4|43
1656700690000|2022-07-01 18:38:10|99306.4|99256.4|99301.7|99251.7|99306.4|99256.4|99298.6|99248.6|37
1656700700000|2022-07-01 18:38:20|99301.9|99251.9|99303.7|99253.7|99304.4|99254.4|99299.1|99249.1|37
1656700710000|2022-07-01 18:38:30|99303.8|99253.8|99303.7|99253.7|99305.9|99255.9|99300.3|99250.3|39
1656700720000|2022-07-01 18:38:40|99304|99254|99307.3|99257.3|99308.3|99258.3|99303|99253|36
1656700730000|2022-07-01 18:38:50|99306.1|99256.1|99309.1|99259.1|99310.3|99260.3|99304.2|99254.2|39
1656700740000|2022-07-01 18:39:00|99309.4|99259.4|99309.8|99259.8|99309.9|99259.9|99307|99257|27
1656700750000|2022-07-01 18:39:10|99309.1|99259.1|99309.9|99259.9|99310.1|99260.1|99308.6|99258.6|17
1656700760000|2022-07-01 18:39:20|99310.4|99260.4|99318.9|99268.9|99318.9|99279.7|99296.3|99260.2|35
1656700770000|2022-07-01 18:39:30|99318.8|99268.8|99304.9|99279.9|99318.8|99282.5|99302.2|99265.9|38
1656700780000|2022-07-01 18:39:40|99305.4|99280.4|99306.3|99281.3|99306.3|99281.3|99301.8|99276.8|29
1656700790000|2022-07-01 18:39:50|99306.4|99281.4|99304.8|99279.8|99306.5|99281.5|99304.7|99279.7|22
1656700800000|2022-07-01 18:40:00|99304.7|99279.7|99325.6|99275.6|99327.7|99284.7|99304.7|99272.7|37
1656700810000|2022-07-01 18:40:10|99325.8|99275.8|99326|99276|99327.4|99277.4|99321.9|99271.9|28
1656700820000|2022-07-01 18:40:20|99326.3|99276.3|99326.4|99276.4|99327.7|99277.7|99325.9|99275.9|21
1656700830000|2022-07-01 18:40:30|99326|99276|99312.3|99287.3|99327.5|99288|99311.7|99276|12
1656700840000|2022-07-01 18:40:40|99313.1|99288.1|99311.3|99286.3|99314|99289|99309.3|99284.3|16
1656700850000|2022-07-01 18:40:50|99312.3|99287.3|99310.2|99285.2|99312.8|99287.8|99308.2|99283.2|15
1656700860000|2022-07-01 18:41:00|99310|99285|99325.2|99275.2|99327.6|99291|99308|99274.7|31
1656700870000|2022-07-01 18:41:10|99325.4|99275.4|99319.8|99269.8|99325.4|99275.4|99318.3|99268.3|35
1656700880000|2022-07-01 18:41:20|99319.5|99269.5|99320.7|99270.7|99321.5|99271.5|99318.4|99268.4|20
1656700890000|2022-07-01 18:41:30|99319.9|99269.9|99324.4|99274.4|99324.6|99274.6|99319.7|99269.7|15
1656700900000|2022-07-01 18:41:40|99323.2|99273.2|99321.5|99271.5|99323.6|99273.6|99319.6|99269.6|17
1656700910000|2022-07-01 18:41:50|99321.9|99271.9|99308.1|99283.1|99322.8|99283.5|99308.1|99270.8|16
1656700920000|2022-07-01 18:42:00|99307.9|99282.9|99308.6|99283.6|99310.6|99285.6|99303.8|99278.8|16
1656700930000|2022-07-01 18:42:10|99306.7|99281.7|99320.4|99270.4|99321.5|99283.1|99305.4|99264|28
1656700940000|2022-07-01 18:42:20|99320.7|99270.7|99313.9|99263.9|99321.1|99271.1|99312.4|99262.4|44
1656700950000|2022-07-01 18:42:30|99314|99264|99312.5|99262.5|99318|99268|99308.1|99258.1|38
1656700960000|2022-07-01 18:42:40|99312.7|99262.7|99316.9|99266.9|99317.4|99267.4|99310.9|99260.9|42
1656700970000|2022-07-01 18:42:50|99317.1|99267.1|99317.2|99267.2|99317.3|99267.3|99315|99265|26
1656700980000|2022-07-01 18:43:00|99317.1|99267.1|99316.8|99266.8|99317.5|99267.5|99316.8|99266.8|15
1656700990000|2022-07-01 18:43:10|99316.5|99266.5|99314.5|99264.5|99316.9|99266.9|99312.1|99262.1|23
1656701000000|2022-07-01 18:43:20|99316.4|99266.4|99316.5|99266.5|99316.5|99266.5|99314.2|99264.2|15
1656701010000|2022-07-01 18:43:30|99316.2|99266.2|99315.1|99265.1|99316.4|99266.4|99311.8|99261.8|27
1656701020000|2022-07-01 18:43:40|99315.4|99265.4|99290.3|99265.3|99315.4|99277.8|99285.4|99245.6|19
1656701030000|2022-07-01 18:43:50|99290.5|99265.5|99286.5|99261.5|99309.8|99271.3|99280.9|99246.3|67
1656701040000|2022-07-01 18:44:00|99283.9|99258.9|99278.7|99253.7|99297.9|99259|99272.8|99239.3|58
1656701050000|2022-07-01 18:44:10|99275.1|99250.1|99269.6|99244.6|99293.4|99252.8|99266.5|99229.3|63
1656701060000|2022-07-01 18:44:20|99271.7|99246.7|99269|99244|99289.5|99250.8|99268.3|99230.4|60
1656701070000|2022-07-01 18:44:30|99269.2|99244.2|99281.8|99231.8|99285.9|99248.4|99269.2|99230.4|30
1656701080000|2022-07-01 18:44:40|99282.6|99232.6|99266.8|99241.8|99282.6|99247.6|99266.7|99232.6|48
1656701090000|2022-07-01 18:44:50|99264.7|99239.7|99274.7|99224.7|99276.3|99239.8|99263|99224.7|33
1656701100000|2022-07-01 18:45:00|99275.2|99225.2|99262.8|99237.8|99275.2|99238.1|99259.3|99225.2|29
1656701110000|2022-07-01 18:45:10|99262.5|99237.5|99261|99236|99265.3|99240.3|99260.4|99235.4|37
1656701120000|2022-07-01 18:45:20|99261.1|99236.1|99275.1|99225.1|99275.1|99239.6|99255.5|99219.9|50
1656701130000|2022-07-01 18:45:30|99275.5|99225.5|99261|99236|99277.1|99238.1|99261|99224.5|39
1656701140000|2022-07-01 18:45:40|99261.3|99236.3|99268.2|99243.2|99268.3|99243.3|99260.3|99235.3|40
1656701150000|2022-07-01 18:45:50|99268.3|99243.3|99251.7|99226.7|99268.8|99243.8|99248.3|99223.3|48
1656701160000|2022-07-01 18:46:00|99251.9|99226.9|99259.3|99209.3|99263.9|99227.9|99245.1|99209.3|44
1656701170000|2022-07-01 18:46:10|99260.3|99210.3|99245|99195|99260.4|99214.1|99234.9|99194.2|56
1656701180000|2022-07-01 18:46:20|99241.9|99191.9|99232|99207|99244.7|99209.4|99222.6|99188.3|71
1656701190000|2022-07-01 18:46:30|99233|99208|99225.5|99200.5|99249.3|99212.2|99225.5|99193.9|51
1656701200000|2022-07-01 18:46:40|99227.3|99202.3|99230.4|99205.4|99232.2|99207.2|99223.5|99198.5|36
1656701210000|2022-07-01 18:46:50|99230.5|99205.5|99224.4|99199.4|99243.9|99207.8|99222.6|99188.1|43
1656701220000|2022-07-01 18:47:00|99227.9|99202.9|99232.3|99207.3|99245.3|99213.3|99225.8|99191.7|52
1656701230000|2022-07-01 18:47:10|99244.3|99194.3|99235.5|99210.5|99246|99213.3|99229.6|99194.3|32
1656701240000|2022-07-01 18:47:20|99235.2|99210.2|99274.4|99224.4|99283.1|99247.1|99235|99210|64
1656701250000|2022-07-01 18:47:30|99258|99233|99245.5|99220.5|99270.9|99234.7|99241|99205.1|70
1656701260000|2022-07-01 18:47:40|99245.9|99220.9|99246|99221|99267.8|99224|99236.5|99200.7|63
1656701270000|2022-07-01 18:47:50|99262.4|99212.4|99239.3|99214.3|99266.7|99225|99239.3|99204.5|59
1656701280000|2022-07-01 18:48:00|99240.5|99215.5|99247.7|99222.7|99247.7|99222.7|99240.2|99215.2|49
1656701290000|2022-07-01 18:48:10|99246.5|99221.5|99255.3|99230.3|99267.6|99230.3|99241.6|99205.8|57
1656701300000|2022-07-01 18:48:20|99251.8|99226.8|99253.8|99228.8|99262.1|99237.1|99251.3|99226.3|48
1656701310000|2022-07-01 18:48:30|99253|99228|99253.1|99228.1|99256|99231|99248.6|99223.6|56
1656701320000|2022-07-01 18:48:40|99252.3|99227.3|99247|99222|99255.2|99230.2|99247|99222|37
1656701330000|2022-07-01 18:48:50|99249.7|99224.7|99264.4|99214.4|99266.1|99229.4|99249.7|99212.8|31
1656701340000|2022-07-01 18:49:00|99264.1|99214.1|99249.1|99224.1|99264.3|99225.9|99248.6|99214.1|31
1656701350000|2022-07-01 18:49:10|99248.8|99223.8|99268.9|99218.9|99268.9|99231.3|99247.4|99218.1|25
1656701360000|2022-07-01 18:49:20|99269.2|99219.2|99239.9|99214.9|99269.2|99228.5|99239.9|99205.7|40
1656701370000|2022-07-01 18:49:30|99245.9|99220.9|99244.1|99219.1|99247.6|99222.6|99243.1|99218.1|39
1656701380000|2022-07-01 18:49:40|99246.8|99221.8|99246.7|99221.7|99254.4|99229.4|99246.7|99221.7|54
1656701390000|2022-07-01 18:49:50|99247.4|99222.4|99247.3|99222.3|99251.6|99226.6|99246|99221|36
1656701400000|2022-07-01 18:50:00|99246.6|99221.6|99244.3|99219.3|99246.6|99221.6|99240.1|99215.1|50
1656701410000|2022-07-01 18:50:10|99244.1|99219.1|99245.1|99220.1|99246.9|99221.9|99243|99218|42
1656701420000|2022-07-01 18:50:20|99245.2|99220.2|99251.2|99226.2|99252.8|99227.8|99245.2|99220.2|49
1656701430000|2022-07-01 18:50:30|99252.3|99227.3|99264|99239|99271.7|99239.2|99252.2|99220.4|50
1656701440000|2022-07-01 18:50:40|99263.2|99238.2|99259.3|99234.3|99266.2|99241.2|99257.8|99232.8|41
1656701450000|2022-07-01 18:50:50|99259.7|99234.7|99261.1|99236.1|99262.9|99237.9|99259.6|99234.6|35
1656701460000|2022-07-01 18:51:00|99260.7|99235.7|99267.5|99242.5|99268.2|99243.2|99260.7|99235.7|34
1656701470000|2022-07-01 18:51:10|99269.6|99244.6|99275.1|99250.1|99276.2|99251.2|99262.4|99237.4|48
1656701480000|2022-07-01 18:51:20|99276.7|99251.7|99277.6|99252.6|99278.1|99253.1|99271.5|99246.5|49
1656701490000|2022-07-01 18:51:30|99276.5|99251.5|99278.7|99253.7|99284.1|99259.1|99276.4|99251.4|44
1656701500000|2022-07-01 18:51:40|99277.8|99252.8|99280.4|99255.4|99280.4|99255.4|99276.2|99251.2|37
1656701510000|2022-07-01 18:51:50|99280.2|99255.2|99278.4|99253.4|99280.2|99255.2|99277.4|99252.4|34
1656701520000|2022-07-01 18:52:00|99278.3|99253.3|99276.4|99251.4|99279.9|99254.9|99275.8|99250.8|33
1656701530000|2022-07-01 18:52:10|99276.6|99251.6|99276.7|99251.7|99281.5|99256.5|99276.3|99251.3|35
1656701540000|2022-07-01 18:52:20|99279|99254|99266.4|99241.4|99279|99254|99263|99238|51
1656701550000|2022-07-01 18:52:30|99263.9|99238.9|99264.1|99239.1|99266.2|99241.2|99260.1|99235.1|38
1656701560000|2022-07-01 18:52:40|99263.1|99238.1|99260.2|99235.2|99265.8|99240.8|99260.2|99235.2|40
1656701570000|2022-07-01 18:52:50|99261.4|99236.4|99262.9|99237.9|99263.6|99238.6|99261.2|99236.2|32
1656701580000|2022-07-01 18:53:00|99263.2|99238.2|99268.6|99243.6|99268.8|99243.8|99262.2|99237.2|39
1656701590000|2022-07-01 18:53:10|99268.4|99243.4|99290.9|99240.9|99302.9|99265.6|99267.4|99232.8|53
1656701600000|2022-07-01 18:53:20|99294.3|99244.3|99285.7|99260.7|99309.6|99269.8|99274.9|99239.3|73
1656701610000|2022-07-01 18:53:30|99288.7|99263.7|99279.5|99254.5|99300.1|99263.7|99274.9|99238.1|71
1656701620000|2022-07-01 18:53:40|99279.3|99254.3|99277.6|99252.6|99286.1|99257.3|99271.6|99234|51
1656701630000|2022-07-01 18:53:50|99277.8|99252.8|99283.7|99258.7|99290.2|99258.7|99275.6|99239.8|50
1656701640000|2022-07-01 18:54:00|99282.7|99257.7|99287.3|99262.3|99304.1|99263.5|99277.1|99241.6|62
1656701650000|2022-07-01 18:54:10|99284.6|99259.6|99299.6|99274.6|99313.9|99275.2|99284.6|99248.7|74
1656701660000|2022-07-01 18:54:20|99311.6|99261.6|99292.3|99267.3|99313.8|99277|99289.9|99259.1|57
1656701670000|2022-07-01 18:54:30|99292.4|99267.4|99302.3|99252.3|99302.3|99274.3|99283.6|99249|63
1656701680000|2022-07-01 18:54:40|99287.6|99262.6|99303|99253|99303|99269.6|99284.4|99253|56
1656701690000|2022-07-01 18:54:50|99303.3|99253.3|99288.1|99263.1|99303.9|99264.1|99287.3|99251.2|47
1656701700000|2022-07-01 18:55:00|99300|99250|99298.1|99248.1|99300.9|99250.9|99297.3|99247.3|36
1656701710000|2022-07-01 18:55:10|99298.5|99248.5|99298.7|99248.7|99303.6|99266.3|99290.2|99245|51
1656701720000|2022-07-01 18:55:20|99298.4|99248.4|99300.5|99250.5|99301.4|99251.4|99295.8|99245.8|45
1656701730000|2022-07-01 18:55:30|99300.3|99250.3|99295.5|99270.5|99309.3|99272.1|99294.7|99249.3|48
1656701740000|2022-07-01 18:55:40|99294.7|99269.7|99313.7|99288.7|99314.9|99289.9|99291.3|99266.3|53
1656701750000|2022-07-01 18:55:50|99314.7|99289.7|99327.7|99277.7|99337.4|99300.1|99313.7|99277.6|57
1656701760000|2022-07-01 18:56:00|99328.1|99278.1|99318.5|99268.5|99329.2|99279.2|99318.5|99268.5|36
1656701770000|2022-07-01 18:56:10|99318.6|99268.6|99318.1|99293.1|99332.9|99293.7|99318.1|99268.6|52
1656701780000|2022-07-01 18:56:20|99317.5|99292.5|99308.4|99283.4|99320.3|99295.3|99308.4|99283.4|49
1656701790000|2022-07-01 18:56:30|99309.6|99284.6|99320.9|99295.9|99323.4|99298.4|99309.6|99284.6|41
1656701800000|2022-07-01 18:56:40|99321.6|99296.6|99337.8|99287.8|99341.5|99300.4|99318.1|99281.3|44
1656701810000|2022-07-01 18:56:50|99340|99290|99322.7|99297.7|99341.9|99301.4|99319.6|99288.8|42
1656701820000|2022-07-01 18:57:00|99323.2|99298.2|99345.8|99295.8|99349.2|99305|99318.8|99290|54
1656701830000|2022-07-01 18:57:10|99345.7|99295.7|99329.8|99279.8|99348.5|99298.5|99329.8|99279.8|52
1656701840000|2022-07-01 18:57:20|99328.7|99278.7|99326.6|99276.6|99334.3|99284.3|99325.7|99275.7|46
1656701850000|2022-07-01 18:57:30|99327|99277|99324.3|99274.3|99327.9|99277.9|99324.3|99274.3|32
1656701860000|2022-07-01 18:57:40|99323.3|99273.3|99308.3|99283.3|99327.4|99288.2|99307.8|99273.3|31
1656701870000|2022-07-01 18:57:50|99308.2|99283.2|99316|99291|99316|99291|99308.2|99283.2|51
1656701880000|2022-07-01 18:58:00|99316.1|99291.1|99335.4|99285.4|99335.4|99295.1|99315.8|99282.9|34
1656701890000|2022-07-01 18:58:10|99336.7|99286.7|99334.8|99284.8|99344.1|99295.1|99320.1|99279.5|61
1656701900000|2022-07-01 18:58:20|99335.7|99285.7|99325.1|99275.1|99336.2|99289|99311.1|99267.8|54
1656701910000|2022-07-01 18:58:30|99325|99275|99323.3|99273.3|99327.6|99277.6|99321.4|99271.4|49
1656701920000|2022-07-01 18:58:40|99323.2|99273.2|99303.2|99278.2|99323.2|99279.2|99300.7|99257.7|62
1656701930000|2022-07-01 18:58:50|99303.4|99278.4|99310.3|99285.3|99311|99286|99301.6|99276.6|57
1656701940000|2022-07-01 18:59:00|99309.7|99284.7|99300.8|99275.8|99311|99286|99299.8|99274.8|64
1656701950000|2022-07-01 18:59:10|99301|99276|99297.8|99247.8|99301.8|99276.2|99282.4|99247.1|65
1656701960000|2022-07-01 18:59:20|99299.6|99249.6|99288.9|99263.9|99304.5|99266.1|99284.8|99249.6|60
1656701970000|2022-07-01 18:59:30|99290.6|99265.6|99287.3|99262.3|99291.3|99266.3|99282.7|99257.7|58
1656701980000|2022-07-01 18:59:40|99287.2|99262.2|99278.9|99253.9|99287.2|99262.2|99278.1|99253.1|53
1656701990000|2022-07-01 18:59:50|99279.3|99254.3|99286.1|99261.1|99286.9|99261.9|99275.9|99250.9|63
1656702000000|2022-07-01 19:00:00|99286.2|99261.2|99280.8|99255.8|99288.3|99263.3|99276.5|99251.5|60
1656702010000|2022-07-01 19:00:10|99281.2|99256.2|99282.6|99257.6|99290.7|99265.7|99281.2|99256.2|48
1656702020000|2022-07-01 19:00:20|99283.1|99258.1|99286.5|99261.5|99287|99262|99281.5|99256.5|47
1656702030000|2022-07-01 19:00:30|99286.9|99261.9|99282|99257|99287.3|99262.3|99279.1|99254.1|58
1656702040000|2022-07-01 19:00:40|99281.1|99256.1|99289.3|99264.3|99291.4|99266.4|99278.8|99253.8|56
1656702050000|2022-07-01 19:00:50|99289.7|99264.7|99295.4|99270.4|99296.9|99271.9|99284.9|99259.9|56
1656702060000|2022-07-01 19:01:00|99295|99270|99281.7|99256.7|99307.2|99282.2|99281.1|99256.1|70
1656702070000|2022-07-01 19:01:10|99282.4|99257.4|99277|99252|99282.4|99257.4|99276.4|99251.4|57
1656702080000|2022-07-01 19:01:20|99278|99253|99295.4|99270.4|99300.4|99274.1|99277.2|99250.4|65
1656702090000|2022-07-01 19:01:30|99294.9|99269.9|99293.3|99268.3|99313.8|99273|99290.9|99260.8|64
1656702100000|2022-07-01 19:01:40|99293.1|99268.1|99293.3|99268.3|99293.5|99268.5|99289.5|99264.5|47
1656702110000|2022-07-01 19:01:50|99295.3|99270.3|99291.8|99266.8|99295.3|99270.3|99289.7|99264.7|47
1656702120000|2022-07-01 19:02:00|99291.6|99266.6|99291.7|99266.7|99292.9|99267.9|99289.9|99264.9|24
1656702130000|2022-07-01 19:02:10|99291.4|99266.4|99285.2|99260.2|99301.6|99276.6|99283.8|99258.8|66
1656702140000|2022-07-01 19:02:20|99289.3|99264.3|99292.2|99267.2|99293.9|99268.9|99284.3|99259.3|60
1656702150000|2022-07-01 19:02:30|99292.7|99267.7|99293.3|99268.3|99299.8|99274.8|99287.5|99262.5|50
1656702160000|2022-07-01 19:02:40|99294.5|99269.5|99302.7|99277.7|99305|99280|99294.5|99269.5|54
1656702170000|2022-07-01 19:02:50|99303.2|99278.2|99308.6|99283.6|99310.5|99285.5|99302.7|99277.7|69
1656702180000|2022-07-01 19:03:00|99308.4|99283.4|99306.1|99281.1|99310|99285|99302|99277|55
1656702190000|2022-07-01 19:03:10|99306.3|99281.3|99313.8|99288.8|99316.7|99291.7|99305.8|99280.8|61
1656702200000|2022-07-01 19:03:20|99313.7|99288.7|99331|99306|99346.3|99308.3|99310.9|99285.9|62
1656702210000|2022-07-01 19:03:30|99330.6|99305.6|99332.2|99307.2|99351.2|99311.6|99326.6|99288.5|74
1656702220000|2022-07-01 19:03:40|99331.9|99306.9|99323.9|99298.9|99343.3|99308.3|99323.9|99284.4|75
1656702230000|2022-07-01 19:03:50|99336.1|99286.1|99337|99287|99342.5|99305.5|99323.8|99285.4|60
1656702240000|2022-07-01 19:04:00|99336.7|99286.7|99348.7|99298.7|99348.9|99310.7|99329.6|99286.4|59
1656702250000|2022-07-01 19:04:10|99348.5|99298.5|99350.8|99300.8|99350.8|99313.7|99333.9|99292.7|63
1656702260000|2022-07-01 19:04:20|99351.4|99301.4|99341.2|99316.2|99355.8|99320.9|99335.1|99301.4|67
1656702270000|2022-07-01 19:04:30|99340.9|99315.9|99327.6|99302.6|99355.2|99320.2|99324.7|99286.1|63
1656702280000|2022-07-01 19:04:40|99327.1|99302.1|99329.3|99304.3|99342.2|99304.9|99325.1|99289|71
1656702290000|2022-07-01 19:04:50|99327.2|99302.2|99338.2|99288.2|99342.2|99302.8|99325.8|99287|64
1656702300000|2022-07-01 19:05:00|99338.1|99288.1|99323.2|99298.2|99340.8|99299.1|99320.9|99284.4|61
1656702310000|2022-07-01 19:05:10|99323.5|99298.5|99328.3|99278.3|99336.3|99298.5|99316.9|99278.2|63
1656702320000|2022-07-01 19:05:20|99328.4|99278.4|99300.3|99275.3|99329.4|99292.7|99300.3|99265|42
1656702330000|2022-07-01 19:05:30|99300.6|99275.6|99305.3|99255.3|99312.4|99275.9|99292.2|99253.9|50
1656702340000|2022-07-01 19:05:40|99305.6|99255.6|99303.5|99253.5|99305.9|99255.9|99302.7|99252.7|43
1656702350000|2022-07-01 19:05:50|99303.3|99253.3|99292.4|99267.4|99308.4|99269.3|99292.1|99252.9|38
1656702360000|2022-07-01 19:06:00|99292.1|99267.1|99303.9|99253.9|99304.3|99268.4|99291.8|99253.5|46
1656702370000|2022-07-01 19:06:10|99304.1|99254.1|99304.1|99254.1|99305|99255|99303.4|99253.4|39
1656702380000|2022-07-01 19:06:20|99303.4|99253.4|99286.3|99261.3|99305.5|99267.7|99286.2|99253.4|47
1656702390000|2022-07-01 19:06:30|99285.5|99260.5|99286.9|99261.9|99291.8|99266.8|99285.4|99260.4|53
1656702400000|2022-07-01 19:06:40|99287|99262|99289.8|99264.8|99290.8|99265.8|99284.2|99259.2|54
1656702410000|2022-07-01 19:06:50|99289.9|99264.9|99288.6|99263.6|99292.1|99267.1|99287.5|99262.5|30
1656702420000|2022-07-01 19:07:00|99288.7|99263.7|99290.1|99265.1|99290.1|99265.1|99287|99262|29
1656702430000|2022-07-01 19:07:10|99289.9|99264.9|99276.9|99251.9|99289.9|99264.9|99273.6|99248.6|45
1656702440000|2022-07-01 19:07:20|99277|99252|99284.4|99259.4|99284.6|99259.6|99269.8|99244.8|30
1656702450000|2022-07-01 19:07:30|99284.7|99259.7|99285.6|99260.6|99294.8|99269.8|99281.5|99256.5|44
1656702460000|2022-07-01 19:07:40|99289|99264|99292.3|99267.3|99302.4|99267.4|99283.3|99252.3|53
1656702470000|2022-07-01 19:07:50|99293.1|99268.1|99288.8|99263.8|99298|99273|99285.3|99260.3|49
1656702480000|2022-07-01 19:08:00|99290.2|99265.2|99284.3|99259.3|99292.3|99267.3|99282.7|99257.7|39
1656702490000|2022-07-01 19:08:10|99282.1|99257.1|99282.6|99257.6|99286.1|99261.1|99281.6|99256.6|42
1656702500000|2022-07-01 19:08:20|99282.9|99257.9|99281.8|99256.8|99283.6|99258.6|99280.6|99255.6|29
1656702510000|2022-07-01 19:08:30|99281.7|99256.7|99280.3|99255.3|99281.9|99256.9|99278.3|99253.3|23
1656702520000|2022-07-01 19:08:40|99279.9|99254.9|99280.8|99255.8|99281.5|99256.5|99279|99254|20
1656702530000|2022-07-01 19:08:50|99278.4|99253.4|99282.6|99257.6|99283.1|99258.1|99278.2|99253.2|24
1656702540000|2022-07-01 19:09:00|99282.8|99257.8|99270|99245|99287.2|99257.8|99270|99236.4|51
1656702550000|2022-07-01 19:09:10|99269.5|99244.5|99271.2|99246.2|99271.9|99246.9|99269.5|99244.5|29
1656702560000|2022-07-01 19:09:20|99271.4|99246.4|99266.8|99241.8|99271.6|99246.6|99265.5|99240.5|25
1656702570000|2022-07-01 19:09:30|99267.6|99242.6|99290.7|99240.7|99290.7|99251.4|99267.6|99237.6|28
1656702580000|2022-07-01 19:09:40|99290.2|99240.2|99282.1|99257.1|99295.1|99258.1|99274.6|99240.2|38
1656702590000|2022-07-01 19:09:50|99281.5|99256.5|99270|99245|99283.1|99257.7|99269|99231.7|46
1656702600000|2022-07-01 19:10:00|99270.9|99245.9|99275.4|99250.4|99290.8|99255.3|99269.4|99237.9|52
1656702610000|2022-07-01 19:10:10|99275.6|99250.6|99275.2|99250.2|99278.2|99253.2|99274.8|99249.8|38
1656702620000|2022-07-01 19:10:20|99274.8|99249.8|99278.5|99253.5|99278.5|99253.5|99274.1|99249.1|30
1656702630000|2022-07-01 19:10:30|99278.7|99253.7|99280.7|99230.7|99280.7|99253.7|99268.6|99230.7|43
1656702640000|2022-07-01 19:10:40|99280.9|99230.9|99270.9|99245.9|99282.7|99251.6|99269.6|99230.9|49
1656702650000|2022-07-01 19:10:50|99270.8|99245.8|99270.9|99245.9|99271.6|99246.6|99270.4|99245.4|28
1656702660000|2022-07-01 19:11:00|99270.8|99245.8|99298.2|99248.2|99298.2|99260.3|99270.8|99240.5|39
1656702670000|2022-07-01 19:11:10|99297.8|99247.8|99293.4|99243.4|99297.8|99258.8|99280.3|99242.4|39
1656702680000|2022-07-01 19:11:20|99293.5|99243.5|99293.1|99243.1|99293.6|99243.6|99291.4|99241.4|22
1656702690000|2022-07-01 19:11:30|99293|99243|99291.9|99241.9|99293.3|99243.3|99291.7|99241.7|27
1656702700000|2022-07-01 19:11:40|99292|99242|99279.1|99254.1|99293.1|99254.5|99278.9|99241.5|26
1656702710000|2022-07-01 19:11:50|99279.2|99254.2|99279|99254|99280.2|99255.2|99278.4|99253.4|16
1656702720000|2022-07-01 19:12:00|99279.1|99254.1|99293.9|99243.9|99294|99259|99279|99243.8|20
1656702730000|2022-07-01 19:12:10|99282.6|99257.6|99295.1|99245.1|99295.3|99259.8|99281.2|99244.8|37
1656702740000|2022-07-01 19:12:20|99295.2|99245.2|99292.8|99242.8|99295.4|99245.4|99291.2|99241.2|19
1656702750000|2022-07-01 19:12:30|99292.4|99242.4|99280.3|99255.3|99292.8|99257.3|99278|99242.3|26
1656702760000|2022-07-01 19:12:40|99281.3|99256.3|99279.7|99254.7|99281.3|99256.3|99277|99252|23
1656702770000|2022-07-01 19:12:50|99279.6|99254.6|99280.3|99255.3|99280.9|99255.9|99277.1|99252.1|25
1656702780000|2022-07-01 19:13:00|99280.4|99255.4|99282.4|99257.4|99282.5|99257.5|99276.3|99251.3|39
1656702790000|2022-07-01 19:13:10|99283.4|99258.4|99285.5|99260.5|99286.4|99261.4|99280.7|99255.7|42
1656702800000|2022-07-01 19:13:20|99286.7|99261.7|99276.7|99251.7|99289|99264|99276.5|99251.5|42
1656702810000|2022-07-01 19:13:30|99276.6|99251.6|99276.5|99251.5|99280.4|99255.4|99274.9|99249.9|41
1656702820000|2022-07-01 19:13:40|99278.5|99253.5|99275.4|99250.4|99278.6|99253.6|99275.3|99250.3|31
1656702830000|2022-07-01 19:13:50|99275.5|99250.5|99272.9|99247.9|99280.2|99255.2|99270.5|99245.5|35
1656702840000|2022-07-01 19:14:00|99273.4|99248.4|99276.8|99251.8|99277.1|99252.1|99270.7|99245.7|59
1656702850000|2022-07-01 19:14:10|99276.3|99251.3|99274.4|99249.4|99278.9|99253.9|99271.8|99246.8|40
1656702860000|2022-07-01 19:14:20|99275|99250|99277.4|99252.4|99289.3|99256.2|99275|99239.3|53
1656702870000|2022-07-01 19:14:30|99277.3|99252.3|99274.6|99249.6|99277.3|99252.3|99270.7|99245.7|40
1656702880000|2022-07-01 19:14:40|99274|99249|99283.2|99233.2|99286.2|99249|99272.6|99233|27
1656702890000|2022-07-01 19:14:50|99283.7|99233.7|99254.5|99229.5|99285.1|99247.1|99254.4|99229.4|43
1656702900000|2022-07-01 19:15:00|99254.7|99229.7|99256.8|99231.8|99259.8|99234.8|99253|99228|52
1656702910000|2022-07-01 19:15:10|99256.6|99231.6|99255.5|99230.5|99257.7|99232.7|99255.4|99230.4|41
1656702920000|2022-07-01 19:15:20|99255.4|99230.4|99256.9|99231.9|99257.2|99232.2|99253|99228|30
1656702930000|2022-07-01 19:15:30|99257|99232|99254.6|99229.6|99257.4|99232.4|99252.9|99227.9|35
1656702940000|2022-07-01 19:15:40|99254.8|99229.8|99256|99231|99261|99231|99247.2|99210.2|47
1656702950000|2022-07-01 19:15:50|99254.9|99229.9|99248.1|99223.1|99256.3|99231.3|99248.1|99223.1|47
1656702960000|2022-07-01 19:16:00|99247.8|99222.8|99261.1|99236.1|99261.1|99236.1|99247.2|99222.2|43
1656702970000|2022-07-01 19:16:10|99260.6|99235.6|99266.8|99241.8|99268.2|99243.2|99260.6|99235.6|53
1656702980000|2022-07-01 19:16:20|99266.9|99241.9|99271.7|99246.7|99272.8|99247.8|99266.9|99241.9|38
1656702990000|2022-07-01 19:16:30|99271.4|99246.4|99267|99242|99272.6|99247.6|99267|99242|27
1656703000000|2022-07-01 19:16:40|99267.9|99242.9|99268.6|99243.6|99268.8|99243.8|99262.1|99237.1|38
1656703010000|2022-07-01 19:16:50|99268.9|99243.9|99263.1|99238.1|99269.3|99244.3|99263|99238|40
1656703020000|2022-07-01 19:17:00|99263.5|99238.5|99256.4|99231.4|99263.5|99238.5|99256.4|99231.4|30
1656703030000|2022-07-01 19:17:10|99256.5|99231.5|99255.9|99230.9|99256.9|99231.9|99253.9|99228.9|23
1656703040000|2022-07-01 19:17:20|99256.2|99231.2|99272.4|99247.4|99273.5|99248.5|99255|99230|47
1656703050000|2022-07-01 19:17:30|99271.6|99246.6|99277.3|99252.3|99279|99254|99269.3|99244.3|44
1656703060000|2022-07-01 19:17:40|99278.6|99253.6|99275.2|99250.2|99280.2|99255.2|99274.7|99249.7|45
1656703070000|2022-07-01 19:17:50|99275.3|99250.3|99277.3|99252.3|99279.2|99254.2|99275.1|99250.1|40
1656703080000|2022-07-01 19:18:00|99276.9|99251.9|99276.8|99251.8|99279.7|99254.7|99276.7|99251.7|29
1656703090000|2022-07-01 19:18:10|99276.7|99251.7|99276.9|99251.9|99278.3|99253.3|99276.5|99251.5|32
1656703100000|2022-07-01 19:18:20|99277.2|99252.2|99277.9|99252.9|99278.4|99253.4|99276|99251|17
1656703110000|2022-07-01 19:18:30|99278|99253|99288.9|99263.9|99291|99266|99277.8|99252.8|38
1656703120000|2022-07-01 19:18:40|99289|99264|99285.4|99260.4|99289|99264|99285.2|99260.2|30
1656703130000|2022-07-01 19:18:50|99285.3|99260.3|99288.1|99263.1|99288.1|99263.1|99285.3|99260.3|22
1656703140000|2022-07-01 19:19:00|99288.2|99263.2|99288.2|99263.2|99288.3|99263.3|99287.9|99262.9|16
1656703150000|2022-07-01 19:19:10|99291.7|99266.7|99298.4|99273.4|99298.4|99273.4|99291.7|99266.7|25
1656703160000|2022-07-01 19:19:20|99298.1|99273.1|99296.9|99271.9|99298.3|99273.3|99296.8|99271.8|17
1656703170000|2022-07-01 19:19:30|99297|99272|99302|99277|99302|99277|99297|99272|23
1656703180000|2022-07-01 19:19:40|99301.9|99276.9|99302.3|99277.3|99302.6|99277.6|99301.3|99276.3|24
1656703190000|2022-07-01 19:19:50|99301.9|99276.9|99301.6|99276.6|99302.4|99277.4|99301.6|99276.6|11
1656703200000|2022-07-01 19:20:00|99301.3|99276.3|99291.4|99266.4|99301.3|99276.3|99290.9|99265.9|40
1656703210000|2022-07-01 19:20:10|99291.5|99266.5|99300.5|99275.5|99300.5|99275.5|99289.9|99264.9|37
1656703220000|2022-07-01 19:20:20|99302.2|99277.2|99306.8|99281.8|99306.8|99281.8|99300.3|99275.3|43
1656703230000|2022-07-01 19:20:30|99306.4|99281.4|99308.5|99283.5|99308.8|99283.8|99303.6|99278.6|40
1656703240000|2022-07-01 19:20:40|99309|99284|99314.2|99289.2|99315|99290|99308.5|99283.5|42
1656703250000|2022-07-01 19:20:50|99314.5|99289.5|99327.7|99302.7|99327.7|99302.7|99314.5|99289.5|51
1656703260000|2022-07-01 19:21:00|99324.9|99299.9|99324.8|99299.8|99326.6|99301.6|99322.9|99297.9|54
1656703270000|2022-07-01 19:21:10|99325.2|99300.2|99322.8|99297.8|99327.1|99302.1|99322.8|99297.8|46
1656703280000|2022-07-01 19:21:20|99322.7|99297.7|99326.2|99301.2|99327.2|99302.2|99322.7|99297.7|30
1656703290000|2022-07-01 19:21:30|99326.6|99301.6|99325.5|99300.5|99329.1|99304.1|99325.4|99300.4|42
1656703300000|2022-07-01 19:21:40|99325.4|99300.4|99324.3|99299.3|99328.3|99303.3|99323.4|99298.4|31
1656703310000|2022-07-01 19:21:50|99324.4|99299.4|99332.2|99307.2|99336.2|99311.2|99324.4|99299.4|53
1656703320000|2022-07-01 19:22:00|99332.8|99307.8|99333.1|99308.1|99334.3|99309.3|99329.7|99304.7|52
1656703330000|2022-07-01 19:22:10|99330.8|99305.8|99330.9|99305.9|99333.2|99308.2|99330|99305|49
1656703340000|2022-07-01 19:22:20|99330.2|99305.2|99330.9|99305.9|99332|99307|99329.2|99304.2|38
1656703350000|2022-07-01 19:22:30|99331.1|99306.1|99338.9|99313.9|99340.1|99315.1|99330.9|99305.9|36
1656703360000|2022-07-01 19:22:40|99338.7|99313.7|99335.7|99310.7|99339|99314|99334.9|99309.9|32
1656703370000|2022-07-01 19:22:50|99335.6|99310.6|99337|99312|99339.7|99314.7|99335.4|99310.4|15
1656703380000|2022-07-01 19:23:00|99337.2|99312.2|99335.7|99310.7|99338.4|99313.4|99335.7|99310.7|22
1656703390000|2022-07-01 19:23:10|99336.4|99311.4|99331|99306|99337.5|99312.5|99330.3|99305.3|30
1656703400000|2022-07-01 19:23:20|99330.4|99305.4|99321.7|99296.7|99330.9|99305.9|99321.7|99296.7|40
1656703410000|2022-07-01 19:23:30|99322.5|99297.5|99321.3|99296.3|99322.5|99297.5|99321.1|99296.1|25
1656703420000|2022-07-01 19:23:40|99320.9|99295.9|99314.1|99289.1|99320.9|99295.9|99313.6|99288.6|35
1656703430000|2022-07-01 19:23:50|99313.8|99288.8|99314.5|99289.5|99315.6|99290.6|99313.2|99288.2|40
1656703440000|2022-07-01 19:24:00|99314.3|99289.3|99315.6|99290.6|99315.6|99290.6|99313.5|99288.5|50
1656703450000|2022-07-01 19:24:10|99315.7|99290.7|99311|99286|99315.7|99290.7|99311|99286|52
1656703460000|2022-07-01 19:24:20|99310.6|99285.6|99306.2|99281.2|99310.8|99285.8|99301.2|99276.2|27
1656703470000|2022-07-01 19:24:30|99306.3|99281.3|99306.1|99281.1|99306.7|99281.7|99305.9|99280.9|14
1656703480000|2022-07-01 19:24:40|99306.4|99281.4|99303.5|99278.5|99306.4|99281.4|99303.2|99278.2|18
1656703490000|2022-07-01 19:24:50|99303.7|99278.7|99304.9|99279.9|99305.4|99280.4|99303.5|99278.5|21
1656703500000|2022-07-01 19:25:00|99305.2|99280.2|99304.7|99279.7|99306|99281|99304.6|99279.6|21
1656703510000|2022-07-01 19:25:10|99305|99280|99302.2|99277.2|99305.7|99280.7|99301.4|99276.4|25
1656703520000|2022-07-01 19:25:20|99302.1|99277.1|99302.1|99277.1|99304|99279|99302.1|99277.1|22
1656703530000|2022-07-01 19:25:30|99304.5|99279.5|99305.3|99280.3|99305.8|99280.8|99304.5|99279.5|8
1656703540000|2022-07-01 19:25:40|99305.7|99280.7|99300.3|99275.3|99306.7|99281.7|99299.5|99274.5|39
1656703550000|2022-07-01 19:25:50|99300.2|99275.2|99319.1|99294.1|99320.3|99295.3|99300.2|99275.2|54
1656703560000|2022-07-01 19:26:00|99318.7|99293.7|99304.7|99279.7|99319.5|99294.5|99304.6|99279.6|44
1656703570000|2022-07-01 19:26:10|99305.1|99280.1|99309.9|99284.9|99310.2|99285.2|99304.6|99279.6|24
1656703580000|2022-07-01 19:26:20|99309.6|99284.6|99301.9|99276.9|99310.1|99285.1|99300.2|99275.2|42
1656703590000|2022-07-01 19:26:30|99301.8|99276.8|99300.4|99275.4|99303.3|99278.3|99299.5|99274.5|42
1656703600000|2022-07-01 19:26:40|99300.3|99275.3|99300.8|99275.8|99302.8|99277.8|99300.3|99275.3|34
1656703610000|2022-07-01 19:26:50|99300.3|99275.3|99298.6|99273.6|99300.9|99275.9|99297.5|99272.5|24
1656703620000|2022-07-01 19:27:00|99299.1|99274.1|99300.2|99275.2|99302.4|99277.4|99298.3|99273.3|33
1656703630000|2022-07-01 19:27:10|99300.1|99275.1|99299.2|99274.2|99300.5|99275.5|99298|99273|27
1656703640000|2022-07-01 19:27:20|99298.9|99273.9|99301|99276|99303.3|99278.3|99297.6|99272.6|24
1656703650000|2022-07-01 19:27:30|99301.1|99276.1|99312.3|99287.3|99312.3|99287.3|99300|99275|23
1656703660000|2022-07-01 19:27:40|99310|99285|99310.6|99285.6|99313.1|99288.1|99310|99285|26
1656703670000|2022-07-01 19:27:50|99310.8|99285.8|99311.7|99286.7|99313|99288|99310.8|99285.8|34
1656703680000|2022-07-01 19:28:00|99311.1|99286.1|99308.4|99283.4|99311.2|99286.2|99306.6|99281.6|39
1656703690000|2022-07-01 19:28:10|99307.5|99282.5|99311.8|99286.8|99313.3|99288.3|99307.4|99282.4|33
1656703700000|2022-07-01 19:28:20|99311.7|99286.7|99313.4|99288.4|99321.5|99289.4|99308.1|99269.5|48
1656703710000|2022-07-01 19:28:30|99313.7|99288.7|99331.8|99306.8|99336.1|99309.4|99313.2|99286.1|57
1656703720000|2022-07-01 19:28:40|99330.1|99305.1|99335.4|99310.4|99336.3|99311.3|99330.1|99305.1|49
1656703730000|2022-07-01 19:28:50|99334.9|99309.9|99334.3|99309.3|99340.2|99315.2|99333.9|99308.9|32
1656703740000|2022-07-01 19:29:00|99333.7|99308.7|99336.9|99311.9|99340.2|99315.2|99333.7|99308.7|36
1656703750000|2022-07-01 19:29:10|99336.6|99311.6|99336.4|99311.4|99340.2|99315.2|99336.4|99311.4|31
1656703760000|2022-07-01 19:29:20|99337.3|99312.3|99344.9|99319.9|99345.5|99320.5|99334.5|99309.5|34
1656703770000|2022-07-01 19:29:30|99345.2|99320.2|99340.9|99315.9|99346.6|99321.6|99339.4|99314.4|58
1656703780000|2022-07-01 19:29:40|99339.1|99314.1|99337.3|99312.3|99343.6|99318.6|99337.3|99312.3|35
1656703790000|2022-07-01 19:29:50|99337.5|99312.5|99337.1|99312.1|99337.8|99312.8|99337|99312|21
1656703800000|2022-07-01 19:30:00|99335.4|99310.4|99348|99298|99350.3|99312.3|99335.4|99297.9|47
1656703810000|2022-07-01 19:30:10|99347.7|99297.7|99335.1|99285.1|99350.2|99300.2|99335.1|99285.1|40
1656703820000|2022-07-01 19:30:20|99335.4|99285.4|99348.5|99298.5|99349.4|99299.4|99335.4|99285.4|59
1656703830000|2022-07-01 19:30:30|99348|99298|99345.6|99295.6|99348|99298|99345.2|99295.2|41
1656703840000|2022-07-01 19:30:40|99345.4|99295.4|99345.4|99295.4|99346.6|99296.6|99344.8|99294.8|29
1656703850000|2022-07-01 19:30:50|99345.3|99295.3|99326.6|99301.6|99346.8|99301.6|99325.9|99287.9|41
1656703860000|2022-07-01 19:31:00|99326|99301|99339.5|99289.5|99343.9|99303.2|99326|99287.9|46
1656703870000|2022-07-01 19:31:10|99339.4|99289.4|99330.3|99280.3|99340.8|99290.8|99330.3|99280.3|54
1656703880000|2022-07-01 19:31:20|99330.2|99280.2|99342.1|99292.1|99342.2|99292.2|99328.8|99278.8|50
1656703890000|2022-07-01 19:31:30|99341.3|99291.3|99339.7|99289.7|99342.6|99292.6|99337.4|99287.4|54
1656703900000|2022-07-01 19:31:40|99340.6|99290.6|99344.8|99294.8|99345.3|99295.3|99339|99289|55
1656703910000|2022-07-01 19:31:50|99345.9|99295.9|99339.6|99289.6|99347.6|99297.6|99338.6|99288.6|60
1656703920000|2022-07-01 19:32:00|99340.2|99290.2|99341.2|99291.2|99341.7|99291.7|99339.1|99289.1|44
1656703930000|2022-07-01 19:32:10|99341.7|99291.7|99341|99291|99342.3|99292.3|99338.1|99288.1|42
1656703940000|2022-07-01 19:32:20|99341.8|99291.8|99342.6|99292.6|99342.7|99292.7|99339.6|99289.6|42
1656703950000|2022-07-01 19:32:30|99342.7|99292.7|99336.8|99286.8|99343.1|99301.4|99324.9|99281.9|57
1656703960000|2022-07-01 19:32:40|99336.2|99286.2|99334.7|99284.7|99337.5|99287.5|99334.1|99284.1|50
1656703970000|2022-07-01 19:32:50|99333.3|99283.3|99332.5|99282.5|99334.9|99284.9|99331.1|99281.1|47
1656703980000|2022-07-01 19:33:00|99332.9|99282.9|99332.3|99282.3|99334.2|99284.2|99332|99282|38
1656703990000|2022-07-01 19:33:10|99332.1|99282.1|99332.2|99282.2|99335.9|99285.9|99330.2|99280.2|52
1656704000000|2022-07-01 19:33:20|99332.1|99282.1|99332.5|99282.5|99335.1|99285.1|99331.6|99281.6|47
1656704010000|2022-07-01 19:33:30|99331.6|99281.6|99333.1|99283.1|99335.2|99285.2|99331.6|99281.6|33
1656704020000|2022-07-01 19:33:40|99332.7|99282.7|99334.2|99284.2|99336|99286|99332.7|99282.7|34
1656704030000|2022-07-01 19:33:50|99334.4|99284.4|99335.6|99285.6|99335.9|99285.9|99334.1|99284.1|31
1656704040000|2022-07-01 19:34:00|99335.5|99285.5|99339.5|99289.5|99340.9|99290.9|99335.3|99285.3|48
1656704050000|2022-07-01 19:34:10|99340.1|99290.1|99337.5|99287.5|99340.3|99290.3|99337.5|99287.5|25
1656704060000|2022-07-01 19:34:20|99337.6|99287.6|99337.9|99287.9|99340.2|99290.2|99335.2|99285.2|39
1656704070000|2022-07-01 19:34:30|99338|99288|99337.6|99287.6|99338.7|99288.7|99336.5|99286.5|32
1656704080000|2022-07-01 19:34:40|99337.7|99287.7|99335.5|99285.5|99340.5|99302.3|99327|99284.1|58
1656704090000|2022-07-01 19:34:50|99335.6|99285.6|99336.4|99286.4|99336.4|99286.4|99335.1|99285.1|37
1656704100000|2022-07-01 19:35:00|99336|99286|99330|99280|99336.4|99286.4|99329.4|99279.4|54
1656704110000|2022-07-01 19:35:10|99330.3|99280.3|99331|99281|99331.1|99281.1|99330|99280|50
1656704120000|2022-07-01 19:35:20|99330.5|99280.5|99330.5|99280.5|99331.2|99281.2|99329.9|99279.9|31
1656704130000|2022-07-01 19:35:30|99330.4|99280.4|99330.5|99280.5|99332.4|99297.6|99316.6|99279.1|46
1656704140000|2022-07-01 19:35:40|99330.9|99280.9|99325|99275|99331.2|99287.4|99312.4|99273.4|47
1656704150000|2022-07-01 19:35:50|99325.2|99275.2|99324.4|99274.4|99326.7|99276.7|99324.3|99274.3|38
1656704160000|2022-07-01 19:36:00|99324.5|99274.5|99323.4|99273.4|99327.3|99277.3|99318.8|99268.8|55
1656704170000|2022-07-01 19:36:10|99323.1|99273.1|99322.1|99272.1|99329.4|99279.4|99320.9|99270.9|43
1656704180000|2022-07-01 19:36:20|99328.5|99278.5|99325.4|99275.4|99331.2|99281.2|99325.4|99275.4|25
1656704190000|2022-07-01 19:36:30|99326.8|99276.8|99325.9|99275.9|99327.3|99277.3|99325.4|99275.4|19
1656704200000|2022-07-01 19:36:40|99323.4|99273.4|99325.3|99275.3|99330.8|99280.8|99323.4|99273.4|29
1656704210000|2022-07-01 19:36:50|99325.9|99275.9|99326|99276|99326.6|99276.6|99323.6|99273.6|36
1656704220000|2022-07-01 19:37:00|99326.8|99276.8|99325.7|99275.7|99327.1|99277.1|99320.2|99270.2|35
1656704230000|2022-07-01 19:37:10|99325.9|99275.9|99333|99283|99333.4|99283.4|99323.8|99273.8|27
1656704240000|2022-07-01 19:37:20|99333.3|99283.3|99334.9|99284.9|99336.1|99286.1|99332.4|99282.4|34
1656704250000|2022-07-01 19:37:30|99334.5|99284.5|99333.6|99283.6|99335|99285|99329.8|99279.8|19
1656704260000|2022-07-01 19:37:40|99331.7|99281.7|99315|99265|99333|99283|99314.8|99264.8|18
1656704270000|2022-07-01 19:37:50|99314.2|99264.2|99321.6|99271.6|99321.6|99271.6|99312.8|99262.8|37
1656704280000|2022-07-01 19:38:00|99320.8|99270.8|99318.9|99268.9|99321.2|99271.2|99316.1|99266.1|24
1656704290000|2022-07-01 19:38:10|99321.5|99271.5|99318|99268|99321.5|99271.5|99317.5|99267.5|28
1656704300000|2022-07-01 19:38:20|99317.3|99267.3|99317.2|99267.2|99319|99269|99315.4|99265.4|27
1656704310000|2022-07-01 19:38:30|99318.1|99268.1|99315.6|99265.6|99320.6|99270.6|99313.2|99263.2|44
1656704320000|2022-07-01 19:38:40|99314.3|99264.3|99316.5|99266.5|99320.2|99270.2|99313.1|99263.1|66
1656704330000|2022-07-01 19:38:50|99316.7|99266.7|99315|99265|99318.2|99268.2|99309.8|99259.8|63
1656704340000|2022-07-01 19:39:00|99316.2|99266.2|99316.6|99266.6|99316.8|99266.8|99311.3|99261.3|67
1656704350000|2022-07-01 19:39:10|99314.7|99264.7|99315.1|99265.1|99318.9|99268.9|99313|99263|65
1656704360000|2022-07-01 19:39:20|99316.7|99266.7|99315.6|99265.6|99316.7|99266.7|99308.4|99258.4|64
1656704370000|2022-07-01 19:39:30|99315.4|99265.4|99309.4|99259.4|99315.4|99265.4|99303.6|99253.6|65
1656704380000|2022-07-01 19:39:40|99309.1|99259.1|99305.1|99255.1|99310|99260|99300.7|99250.7|55
1656704390000|2022-07-01 19:39:50|99305.6|99255.6|99304.9|99254.9|99305.8|99255.8|99302.9|99252.9|18
1656704400000|2022-07-01 19:40:00|99305|99255|99303.3|99253.3|99305|99255|99301.5|99251.5|35
1656704410000|2022-07-01 19:40:10|99302.8|99252.8|99302.7|99252.7|99305.9|99255.9|99302.6|99252.6|43
1656704420000|2022-07-01 19:40:20|99300.2|99250.2|99298|99248|99300.4|99250.4|99294.9|99244.9|31
1656704430000|2022-07-01 19:40:30|99298.2|99248.2|99296.6|99246.6|99298.3|99248.3|99295.5|99245.5|27
1656704440000|2022-07-01 19:40:40|99296.9|99246.9|99285.7|99260.7|99299.9|99261.9|99285.3|99246.7|33
1656704450000|2022-07-01 19:40:50|99285.2|99260.2|99291.4|99241.4|99294.4|99261|99278.5|99237.6|50
1656704460000|2022-07-01 19:41:00|99291|99241|99288.9|99238.9|99294.8|99244.8|99288.3|99238.3|38
1656704470000|2022-07-01 19:41:10|99288.8|99238.8|99292.1|99242.1|99292.8|99242.8|99288.2|99238.2|34
1656704480000|2022-07-01 19:41:20|99292|99242|99297|99247|99297|99247|99292|99242|32
1656704490000|2022-07-01 19:41:30|99296.6|99246.6|99291.4|99241.4|99300.3|99250.3|99291.4|99241.4|43
1656704500000|2022-07-01 19:41:40|99290.8|99240.8|99295.5|99245.5|99298.1|99256|99278.4|99240.7|45
1656704510000|2022-07-01 19:41:50|99298|99248|99297.2|99247.2|99300.3|99250.3|99292.1|99242.1|55
1656704520000|2022-07-01 19:42:00|99296.8|99246.8|99297.4|99247.4|99300.8|99250.8|99296.1|99246.1|42
1656704530000|2022-07-01 19:42:10|99298.1|99248.1|99297|99247|99299.6|99249.6|99297|99247|26
1656704540000|2022-07-01 19:42:20|99296.9|99246.9|99287.1|99262.1|99297.9|99264.1|99286.5|99246.4|20
1656704550000|2022-07-01 19:42:30|99287.2|99262.2|99288.2|99263.2|99288.2|99263.2|99285.6|99260.6|14
1656704560000|2022-07-01 19:42:40|99289.5|99264.5|99291.9|99241.9|99296.5|99265.4|99281.5|99240|49
1656704570000|2022-07-01 19:42:50|99291.7|99241.7|99293.2|99243.2|99293.2|99243.2|99290.8|99240.8|23
1656704580000|2022-07-01 19:43:00|99293.1|99243.1|99293.5|99243.5|99294.2|99244.2|99290.6|99240.6|28
1656704590000|2022-07-01 19:43:10|99293.4|99243.4|99281.7|99256.7|99293.9|99256.8|99280.8|99243|19
1656704600000|2022-07-01 19:43:20|99281|99256|99291.7|99241.7|99302.5|99262.8|99281|99240.9|43
1656704610000|2022-07-01 19:43:30|99291.8|99241.8|99295.9|99245.9|99295.9|99245.9|99291.7|99241.7|31
1656704620000|2022-07-01 19:43:40|99297.1|99247.1|99307.7|99257.7|99307.7|99257.7|99296|99246|38
1656704630000|2022-07-01 19:43:50|99307.2|99257.2|99307.3|99257.3|99308.4|99258.4|99305.4|99255.4|25
1656704640000|2022-07-01 19:44:00|99306.3|99256.3|99307.5|99257.5|99307.8|99257.8|99305.2|99255.2|28
1656704650000|2022-07-01 19:44:10|99308.3|99258.3|99311.9|99261.9|99311.9|99261.9|99307.7|99257.7|22
1656704660000|2022-07-01 19:44:20|99311.5|99261.5|99307.4|99257.4|99311.5|99261.5|99307.2|99257.2|39
1656704670000|2022-07-01 19:44:30|99307.7|99257.7|99309.6|99259.6|99310.3|99260.3|99305.3|99255.3|53
1656704680000|2022-07-01 19:44:40|99310|99260|99304.3|99254.3|99310.6|99260.6|99304.3|99254.3|41
1656704690000|2022-07-01 19:44:50|99307.7|99257.7|99306.8|99256.8|99308.6|99258.6|99306.3|99256.3|21
1656704700000|2022-07-01 19:45:00|99307.2|99257.2|99306.2|99256.2|99309.2|99259.2|99305.8|99255.8|30
1656704710000|2022-07-01 19:45:10|99305.4|99255.4|99305.8|99255.8|99306.8|99256.8|99304.9|99254.9|21
1656704720000|2022-07-01 19:45:20|99305.9|99255.9|99305.1|99255.1|99305.9|99255.9|99300|99250|45
1656704730000|2022-07-01 19:45:30|99304.7|99254.7|99283.1|99233.1|99304.7|99254.7|99281.8|99231.8|48
1656704740000|2022-07-01 19:45:40|99292.9|99242.9|99300.5|99250.5|99301.2|99251.2|99292.8|99242.8|48
1656704750000|2022-07-01 19:45:50|99302|99252|99306.5|99256.5|99306.5|99256.5|99300.6|99250.6|29
1656704760000|2022-07-01 19:46:00|99305.4|99255.4|99304.8|99254.8|99308.9|99258.9|99303.7|99253.7|40
1656704770000|2022-07-01 19:46:10|99302.9|99252.9|99295.3|99245.3|99302.9|99252.9|99294.7|99244.7|43
1656704780000|2022-07-01 19:46:20|99295.7|99245.7|99294.3|99244.3|99298.8|99248.8|99292.3|99242.3|32
1656704790000|2022-07-01 19:46:30|99294.5|99244.5|99296.8|99246.8|99297.6|99247.6|99293.9|99243.9|17
1656704800000|2022-07-01 19:46:40|99297.2|99247.2|99296.6|99246.6|99298.4|99248.4|99293.3|99243.3|28
1656704810000|2022-07-01 19:46:50|99296.3|99246.3|99284.3|99259.3|99297.4|99260.5|99282.6|99244.7|22
1656704820000|2022-07-01 19:47:00|99283.9|99258.9|99301.2|99251.2|99301.6|99262.2|99283.9|99245|40
1656704830000|2022-07-01 19:47:10|99301.1|99251.1|99297.7|99247.7|99303.5|99253.5|99297.4|99247.4|21
1656704840000|2022-07-01 19:47:20|99298.7|99248.7|99298.1|99248.1|99304.1|99254.1|99297.5|99247.5|19
1656704850000|2022-07-01 19:47:30|99298.6|99248.6|99300.2|99250.2|99301.1|99251.1|99297.7|99247.7|27
1656704860000|2022-07-01 19:47:40|99300.3|99250.3|99302.7|99252.7|99303.8|99253.8|99300.3|99250.3|41
1656704870000|2022-07-01 19:47:50|99303.8|99253.8|99300.2|99250.2|99303.8|99253.8|99298.3|99248.3|24
1656704880000|2022-07-01 19:48:00|99301.2|99251.2|99297.9|99247.9|99304.6|99254.6|99297.9|99247.9|36
1656704890000|2022-07-01 19:48:10|99299|99249|99310.8|99260.8|99311.7|99261.7|99297.6|99247.6|42
1656704900000|2022-07-01 19:48:20|99311|99261|99311.5|99261.5|99314.6|99264.6|99307|99257|51
1656704910000|2022-07-01 19:48:30|99314|99264|99308.5|99258.5|99314.9|99264.9|99307.8|99257.8|50
1656704920000|2022-07-01 19:48:40|99308.3|99258.3|99314|99264|99314.8|99264.8|99308.3|99258.3|28
1656704930000|2022-07-01 19:48:50|99313.9|99263.9|99309.8|99259.8|99314.5|99264.5|99309.3|99259.3|26
1656704940000|2022-07-01 19:49:00|99309.2|99259.2|99348.8|99298.8|99352.3|99302.3|99309.2|99259.2|47
1656704950000|2022-07-01 19:49:10|99349.3|99299.3|99347.9|99297.9|99349.7|99299.7|99341.9|99291.9|41
1656704960000|2022-07-01 19:49:20|99348|99298|99346.3|99296.3|99348.5|99298.5|99345.8|99295.8|19
1656704970000|2022-07-01 19:49:30|99345.9|99295.9|99344.3|99294.3|99346.4|99296.4|99340.7|99290.7|23
1656704980000|2022-07-01 19:49:40|99344.4|99294.4|99344.6|99294.6|99345.9|99295.9|99341.5|99291.5|24
1656704990000|2022-07-01 19:49:50|99342.8|99292.8|99346.9|99296.9|99347.1|99297.1|99342.8|99292.8|30
1656705000000|2022-07-01 19:50:00|99348|99298|99359.5|99309.5|99363.7|99313.7|99337.8|99287.8|77
1656705010000|2022-07-01 19:50:10|99359.6|99309.6|99326.7|99276.7|99359.9|99309.9|99325.5|99275.5|69
1656705020000|2022-07-01 19:50:20|99326.1|99276.1|99330|99280|99334.5|99284.5|99324.1|99274.1|60
1656705030000|2022-07-01 19:50:30|99330.5|99280.5|99333.5|99283.5|99338.7|99288.7|99330.5|99280.5|46
1656705040000|2022-07-01 19:50:40|99332.8|99282.8|99338.3|99288.3|99338.7|99288.7|99332.4|99282.4|39
1656705050000|2022-07-01 19:50:50|99336.4|99286.4|99340.3|99290.3|99340.4|99290.4|99336.4|99286.4|42
1656705060000|2022-07-01 19:51:00|99340.7|99290.7|99336.8|99286.8|99342.2|99292.2|99336.5|99286.5|59
1656705070000|2022-07-01 19:51:10|99337.2|99287.2|99337.4|99287.4|99338.8|99288.8|99335.4|99285.4|44
1656705080000|2022-07-01 19:51:20|99337.1|99287.1|99337.7|99287.7|99338.8|99288.8|99336|99286|38
1656705090000|2022-07-01 19:51:30|99337.8|99287.8|99334.3|99284.3|99338.1|99288.1|99332|99282|63
1656705100000|2022-07-01 19:51:40|99333.5|99283.5|99329.4|99279.4|99334.9|99284.9|99327.8|99277.8|48
1656705110000|2022-07-01 19:51:50|99328.9|99278.9|99328.5|99278.5|99332.2|99282.2|99327.5|99277.5|37
1656705120000|2022-07-01 19:52:00|99328.7|99278.7|99348.6|99298.6|99348.6|99298.6|99328.3|99278.3|53
1656705130000|2022-07-01 19:52:10|99351.3|99301.3|99355.7|99305.7|99356.2|99306.2|99349|99299|35
1656705140000|2022-07-01 19:52:20|99357.1|99307.1|99340.5|99290.5|99357.5|99307.5|99340.1|99290.1|30
1656705150000|2022-07-01 19:52:30|99341.5|99291.5|99333.2|99283.2|99341.9|99291.9|99330.8|99280.8|48
1656705160000|2022-07-01 19:52:40|99333.7|99283.7|99353.8|99303.8|99353.8|99303.8|99325|99275|34
1656705170000|2022-07-01 19:52:50|99353.7|99303.7|99353.3|99303.3|99355.5|99305.5|99352.8|99302.8|46
1656705180000|2022-07-01 19:53:00|99353.6|99303.6|99353.4|99303.4|99353.9|99303.9|99352.7|99302.7|28
1656705190000|2022-07-01 19:53:10|99353|99303|99359.4|99309.4|99360.7|99310.7|99352.3|99302.3|32
1656705200000|2022-07-01 19:53:20|99359.3|99309.3|99359.2|99309.2|99361.4|99311.4|99358|99308|53
1656705210000|2022-07-01 19:53:30|99359.1|99309.1|99353.3|99303.3|99359.6|99309.6|99348.9|99298.9|51
1656705220000|2022-07-01 19:53:40|99353.1|99303.1|99353.4|99303.4|99355.1|99305.1|99352.3|99302.3|43
1656705230000|2022-07-01 19:53:50|99352.4|99302.4|99358.2|99308.2|99358.5|99308.5|99348.8|99298.8|42
1656705240000|2022-07-01 19:54:00|99357.9|99307.9|99357.6|99307.6|99362.8|99312.8|99355|99305|41
1656705250000|2022-07-01 19:54:10|99357.1|99307.1|99355.2|99305.2|99358.6|99308.6|99354.4|99304.4|56
1656705260000|2022-07-01 19:54:20|99355.8|99305.8|99354.7|99304.7|99355.9|99305.9|99354.7|99304.7|31
1656705270000|2022-07-01 19:54:30|99354.8|99304.8|99343.4|99293.4|99355|99305|99342.8|99292.8|45
1656705280000|2022-07-01 19:54:40|99342.8|99292.8|99336.4|99286.4|99347.4|99297.4|99334.1|99284.1|59
1656705290000|2022-07-01 19:54:50|99336.2|99286.2|99335.6|99285.6|99337.7|99287.7|99335.1|99285.1|36
1656705300000|2022-07-01 19:55:00|99338.9|99288.9|99338|99288|99340.4|99290.4|99337.6|99287.6|45
1656705310000|2022-07-01 19:55:10|99337.6|99287.6|99330.7|99280.7|99342.9|99292.9|99330.7|99280.7|49
1656705320000|2022-07-01 19:55:20|99330.9|99280.9|99332.7|99282.7|99333.6|99283.6|99330.1|99280.1|31
1656705330000|2022-07-01 19:55:30|99332.2|99282.2|99338.3|99288.3|99338.9|99288.9|99332.2|99282.2|38
1656705340000|2022-07-01 19:55:40|99339.3|99289.3|99340.1|99290.1|99340.3|99290.3|99337.9|99287.9|44
1656705350000|2022-07-01 19:55:50|99340|99290|99337.7|99287.7|99340.1|99290.1|99334.8|99284.8|30
1656705360000|2022-07-01 19:56:00|99338.6|99288.6|99329.2|99279.2|99343.9|99293.9|99328.2|99278.2|50
1656705370000|2022-07-01 19:56:10|99329.3|99279.3|99333.6|99283.6|99334|99284|99328.6|99278.6|38
1656705380000|2022-07-01 19:56:20|99330.8|99280.8|99330|99280|99332.7|99282.7|99328.8|99278.8|44
1656705390000|2022-07-01 19:56:30|99329.8|99279.8|99338.8|99288.8|99338.8|99288.8|99329.8|99279.8|22
1656705400000|2022-07-01 19:56:40|99340.2|99290.2|99340.4|99290.4|99344.8|99294.8|99338.9|99288.9|45
1656705410000|2022-07-01 19:56:50|99339.9|99289.9|99339.8|99289.8|99341.9|99291.9|99337.6|99287.6|26
1656705420000|2022-07-01 19:57:00|99339.6|99289.6|99341.7|99291.7|99343.9|99293.9|99339.5|99289.5|48
1656705430000|2022-07-01 19:57:10|99341.6|99291.6|99342.7|99292.7|99364.7|99314.7|99340.2|99290.2|61
1656705440000|2022-07-01 19:57:20|99342.3|99292.3|99345.1|99295.1|99347.8|99297.8|99340.8|99290.8|55
1656705450000|2022-07-01 19:57:30|99344.5|99294.5|99348.6|99298.6|99349.1|99299.1|99344.4|99294.4|39
1656705460000|2022-07-01 19:57:40|99348.9|99298.9|99318.8|99268.8|99348.9|99298.9|99317.3|99267.3|48
1656705470000|2022-07-01 19:57:50|99319.8|99269.8|99301.8|99251.8|99329|99279|99300.6|99250.6|52
1656705480000|2022-07-01 19:58:00|99300.2|99250.2|99298.5|99248.5|99303.3|99253.3|99298.4|99248.4|52
1656705490000|2022-07-01 19:58:10|99299.5|99249.5|99295.5|99245.5|99300.7|99250.7|99292.7|99242.7|48
1656705500000|2022-07-01 19:58:20|99296.3|99246.3|99324.5|99274.5|99324.5|99274.5|99295.3|99245.3|38
1656705510000|2022-07-01 19:58:30|99325|99275|99345.8|99295.8|99346.2|99296.2|99323.6|99273.6|43
1656705520000|2022-07-01 19:58:40|99346.1|99296.1|99337.8|99287.8|99346.1|99296.1|99337.6|99287.6|52
1656705530000|2022-07-01 19:58:50|99337.7|99287.7|99350.9|99300.9|99354.1|99304.1|99337.7|99287.7|58
1656705540000|2022-07-01 19:59:00|99351.3|99301.3|99361.2|99311.2|99369.3|99319.3|99348.3|99298.3|57
1656705550000|2022-07-01 19:59:10|99363.6|99313.6|99372|99322|99377.8|99327.8|99363.6|99313.6|52
1656705560000|2022-07-01 19:59:20|99372.3|99322.3|99355.9|99305.9|99372.3|99322.3|99346.8|99296.8|58
1656705570000|2022-07-01 19:59:30|99355.5|99305.5|99353.8|99303.8|99358.9|99308.9|99348.3|99298.3|42
1656705580000|2022-07-01 19:59:40|99355.6|99305.6|99375.4|99325.4|99378.7|99328.7|99355.6|99305.6|70
1656705590000|2022-07-01 19:59:50|99376.1|99326.1|99337.5|99287.5|99376.9|99326.9|99337.5|99287.5|71
1656705600000|2022-07-01 20:00:00|99336.6|99286.6|99327.5|99277.5|99336.6|99286.6|99323.8|99273.8|75
1656705610000|2022-07-01 20:00:10|99327.7|99277.7|99289.1|99239.1|99328.5|99278.5|99288.9|99238.9|66
1656705620000|2022-07-01 20:00:20|99288.7|99238.7|99281.9|99231.9|99288.9|99238.9|99279.4|99229.4|54
1656705630000|2022-07-01 20:00:30|99282|99232|99292.6|99242.6|99294.9|99244.9|99280.7|99230.7|69
1656705640000|2022-07-01 20:00:40|99291.4|99241.4|99289.8|99239.8|99291.4|99241.4|99288.6|99238.6|49
1656705650000|2022-07-01 20:00:50|99289|99239|99299|99249|99299|99249|99288.8|99238.8|42
1656705660000|2022-07-01 20:01:00|99299.7|99249.7|99290.1|99240.1|99302.6|99252.6|99288.8|99238.8|54
1656705670000|2022-07-01 20:01:10|99289.8|99239.8|99288.9|99238.9|99290.5|99240.5|99288.3|99238.3|25
1656705680000|2022-07-01 20:01:20|99289.1|99239.1|99294.2|99244.2|99299.9|99249.9|99289.1|99239.1|40
1656705690000|2022-07-01 20:01:30|99294.6|99244.6|99289.3|99239.3|99294.7|99244.7|99288.3|99238.3|31
1656705700000|2022-07-01 20:01:40|99288.6|99238.6|99290|99240|99290|99240|99287.5|99237.5|30
1656705710000|2022-07-01 20:01:50|99289.5|99239.5|99288.5|99238.5|99289.9|99239.9|99288.3|99238.3|27
1656705720000|2022-07-01 20:02:00|99289.9|99239.9|99287.3|99237.3|99290|99240|99287.3|99237.3|30
1656705730000|2022-07-01 20:02:10|99287.7|99237.7|99292.1|99242.1|99292.3|99242.3|99287|99237|33
1656705740000|2022-07-01 20:02:20|99291.9|99241.9|99299.9|99249.9|99300|99250|99291.7|99241.7|31
1656705750000|2022-07-01 20:02:30|99300.9|99250.9|99301.6|99251.6|99304.7|99254.7|99298.4|99248.4|39
1656705760000|2022-07-01 20:02:40|99345.7|99211.5|99301.5|99251.5|99351.3|99254.4|99298|99210.8|56
1656705770000|2022-07-01 20:02:50|99304|99254|99298.5|99248.5|99306.6|99256.6|99297.3|99247.3|42
1656705780000|2022-07-01 20:03:00|99298.6|99248.6|99290.5|99240.5|99298.6|99248.6|99289.3|99239.3|35
1656705790000|2022-07-01 20:03:10|99290.8|99240.8|99295.4|99245.4|99303.3|99253.3|99290.8|99240.8|35
1656705800000|2022-07-01 20:03:20|99295.7|99245.7|99301.7|99251.7|99302.9|99252.9|99294.4|99244.4|40
1656705810000|2022-07-01 20:03:30|99301.3|99251.3|99292.7|99242.7|99301.3|99251.3|99291.3|99241.3|36
1656705820000|2022-07-01 20:03:40|99292.3|99242.3|99289.1|99239.1|99293.8|99243.8|99288.6|99238.6|31
1656705830000|2022-07-01 20:03:50|99289.4|99239.4|99288.7|99238.7|99291.5|99241.5|99285|99235|46
1656705840000|2022-07-01 20:04:00|99288.8|99238.8|99283.7|99233.7|99288.8|99238.8|99282|99232|35
1656705850000|2022-07-01 20:04:10|99283.8|99233.8|99291.7|99241.7|99297|99247|99283.8|99233.8|53
1656705860000|2022-07-01 20:04:20|99291.1|99241.1|99287.7|99237.7|99291.1|99241.1|99284.9|99234.9|41
1656705870000|2022-07-01 20:04:30|99285.6|99235.6|99285.3|99235.3|99291.4|99241.4|99283.1|99233.1|52
1656705880000|2022-07-01 20:04:40|99290.9|99240.9|99291.7|99241.7|99296|99246|99288.6|99238.6|42
1656705890000|2022-07-01 20:04:50|99292.1|99242.1|99297.7|99247.7|99302.9|99253.3|99278.3|99241.2|36
1656705900000|2022-07-01 20:05:00|99297.1|99247.1|99297.6|99247.6|99297.7|99247.7|99296.8|99246.8|10
1656705910000|2022-07-01 20:05:10|99297.5|99247.5|99296.8|99246.8|99297.6|99247.6|99295.7|99245.7|15
1656705920000|2022-07-01 20:05:20|99297.1|99247.1|99297.4|99247.4|99297.8|99247.8|99296.3|99246.3|11
1656705930000|2022-07-01 20:05:30|99298.8|99248.8|99298.4|99248.4|99298.8|99248.8|99296.8|99246.8|10
1656705940000|2022-07-01 20:05:40|99298|99248|99307.8|99257.8|99308.1|99258.1|99297.7|99247.7|28
1656705950000|2022-07-01 20:05:50|99308.1|99258.1|99307.9|99257.9|99308.8|99258.8|99305.5|99255.5|37
1656705960000|2022-07-01 20:06:00|99307.8|99257.8|99307.7|99257.7|99308.6|99258.6|99306.7|99256.7|24
1656705970000|2022-07-01 20:06:10|99304.8|99254.8|99306.7|99256.7|99306.9|99256.9|99302.7|99252.7|30
1656705980000|2022-07-01 20:06:20|99306.6|99256.6|99304.7|99254.7|99310.7|99260.7|99303.6|99253.6|38
1656705990000|2022-07-01 20:06:30|99305.2|99255.2|99307.3|99257.3|99307.3|99257.3|99304.6|99254.6|17
1656706000000|2022-07-01 20:06:40|99306.8|99256.8|99303.4|99253.4|99306.9|99256.9|99303.4|99253.4|29
1656706010000|2022-07-01 20:06:50|99303.7|99253.7|99303|99253|99304.4|99254.4|99302.5|99252.5|26
1656706020000|2022-07-01 20:07:00|99303.3|99253.3|99300.9|99250.9|99305.3|99255.3|99300.5|99250.5|33
1656706030000|2022-07-01 20:07:10|99300.7|99250.7|99303.5|99253.5|99304.4|99254.4|99300.3|99250.3|14
1656706040000|2022-07-01 20:07:20|99303.2|99253.2|99306.6|99256.6|99313.4|99263.4|99301.7|99251.7|39
1656706050000|2022-07-01 20:07:30|99308.6|99258.6|99302|99252|99316.1|99266.1|99298.7|99248.7|58
1656706060000|2022-07-01 20:07:40|99300.8|99250.8|99301.7|99251.7|99302.7|99252.7|99297.5|99247.5|20
1656706070000|2022-07-01 20:07:50|99301.4|99251.4|99299.9|99249.9|99302.9|99252.9|99299.9|99249.9|26
1656706080000|2022-07-01 20:08:00|99300.4|99250.4|99299|99249|99301.5|99251.5|99298.2|99248.2|24
1656706090000|2022-07-01 20:08:10|99299.4|99249.4|99297|99247|99300.1|99250.1|99296.2|99246.2|15
1656706100000|2022-07-01 20:08:20|99297.4|99247.4|99297.9|99247.9|99299.1|99249.1|99294.2|99244.2|48
1656706110000|2022-07-01 20:08:30|99298.2|99248.2|99297.4|99247.4|99298.8|99248.8|99297.1|99247.1|17
1656706120000|2022-07-01 20:08:40|99297.7|99247.7|99296.7|99246.7|99298.9|99248.9|99296.4|99246.4|25
1656706130000|2022-07-01 20:08:50|99295.8|99245.8|99295.1|99245.1|99295.8|99245.8|99293.9|99243.9|20
1656706140000|2022-07-01 20:09:00|99294|99244|99292.6|99242.6|99294.4|99244.4|99292.6|99242.6|25
1656706150000|2022-07-01 20:09:10|99293|99243|99291.5|99241.5|99293.1|99243.1|99290.9|99240.9|16
1656706160000|2022-07-01 20:09:20|99291.4|99241.4|99288|99238|99291.4|99241.4|99287.1|99237.1|18
1656706170000|2022-07-01 20:09:30|99288.5|99238.5|99294.9|99244.9|99338.3|99248|99288.3|99208.2|41
1656706180000|2022-07-01 20:09:40|99295.7|99245.7|99291.1|99241.1|99298|99248|99290.8|99240.8|36
1656706190000|2022-07-01 20:09:50|99291.7|99241.7|99300.5|99250.5|99305.2|99255.2|99290.9|99240.9|22
1656706200000|2022-07-01 20:10:00|99302.4|99252.4|99310.3|99260.3|99312.2|99262.2|99301.8|99251.8|28
1656706210000|2022-07-01 20:10:10|99311.4|99261.4|99311.6|99261.6|99312.3|99262.3|99309.8|99259.8|20
1656706220000|2022-07-01 20:10:20|99311.1|99261.1|99311.2|99261.2|99311.3|99261.3|99310.5|99260.5|12
1656706230000|2022-07-01 20:10:30|99310|99260|99311.9|99261.9|99311.9|99261.9|99310|99260|6
1656706240000|2022-07-01 20:10:40|99311.7|99261.7|99310.8|99260.8|99311.7|99261.7|99310.8|99260.8|5
1656706250000|2022-07-01 20:10:50|99311.2|99261.2|99313.1|99263.1|99314.4|99264.4|99309|99259|22
1656706260000|2022-07-01 20:11:00|99312.6|99262.6|99308.5|99258.5|99313.7|99263.7|99308.3|99258.3|20
1656706270000|2022-07-01 20:11:10|99308.1|99258.1|99307.7|99257.7|99308.7|99258.7|99305.7|99255.7|19
1656706280000|2022-07-01 20:11:20|99307.8|99257.8|99306.6|99256.6|99308.9|99258.9|99306.2|99256.2|15
1656706290000|2022-07-01 20:11:30|99306|99256|99305.5|99255.5|99306|99256|99305.5|99255.5|3
1656706300000|2022-07-01 20:11:40|99303.7|99253.7|99305.7|99255.7|99307.3|99257.3|99303.7|99253.7|19
1656706310000|2022-07-01 20:11:50|99305.4|99255.4|99304.6|99254.6|99306|99256|99304.6|99254.6|22
1656706320000|2022-07-01 20:12:00|99303.8|99253.8|99304.8|99254.8|99305|99255|99301.3|99251.3|27
1656706330000|2022-07-01 20:12:10|99302.9|99252.9|99305.2|99255.2|99305.2|99255.2|99301.9|99251.9|21
1656706340000|2022-07-01 20:12:20|99304.8|99254.8|99304.2|99254.2|99308.1|99258.1|99304.1|99254.1|17
1656706350000|2022-07-01 20:12:30|99304.9|99254.9|99313.8|99263.8|99314.3|99264.3|99304.9|99254.9|27
1656706360000|2022-07-01 20:12:40|99314.3|99264.3|99309.2|99259.2|99314.7|99264.7|99306.6|99256.6|35
1656706370000|2022-07-01 20:12:50|99308.5|99258.5|99306.4|99256.4|99309.8|99259.8|99305.8|99255.8|20
1656706380000|2022-07-01 20:13:00|99306.2|99256.2|99304|99254|99306.8|99256.8|99304|99254|18
1656706390000|2022-07-01 20:13:10|99304.1|99254.1|99304.8|99254.8|99305.6|99255.6|99303.8|99253.8|11
1656706400000|2022-07-01 20:13:20|99304.4|99254.4|99304.8|99254.8|99305.6|99255.6|99304.4|99254.4|15
1656706410000|2022-07-01 20:13:30|99305.3|99255.3|99305.1|99255.1|99306.1|99256.1|99304.8|99254.8|14
1656706420000|2022-07-01 20:13:40|99305.3|99255.3|99307.5|99257.5|99307.5|99257.5|99304.2|99254.2|22
1656706430000|2022-07-01 20:13:50|99306.6|99256.6|99296.9|99246.9|99306.6|99256.6|99296.7|99246.7|33
1656706440000|2022-07-01 20:14:00|99296.2|99246.2|99292.9|99242.9|99298.2|99248.2|99292.9|99242.9|20
1656706450000|2022-07-01 20:14:10|99293.2|99243.2|99295.5|99245.5|99295.5|99245.5|99292.8|99242.8|27
1656706460000|2022-07-01 20:14:20|99295.2|99245.2|99296|99246|99296.9|99246.9|99293.6|99243.6|29
1656706470000|2022-07-01 20:14:30|99295.5|99245.5|99292.9|99242.9|99297.1|99247.1|99292.2|99242.2|37
1656706480000|2022-07-01 20:14:40|99293.2|99243.2|99296.1|99246.1|99296.5|99246.5|99292.1|99242.1|23
1656706490000|2022-07-01 20:14:50|99296.3|99246.3|99292.1|99242.1|99297.5|99247.5|99291.3|99241.3|25
1656706500000|2022-07-01 20:15:00|99291.3|99241.3|99291.9|99241.9|99293.7|99243.7|99291.1|99241.1|18
1656706510000|2022-07-01 20:15:10|99292.4|99242.4|99292.3|99242.3|99293.3|99243.3|99292.1|99242.1|20
1656706520000|2022-07-01 20:15:20|99292|99242|99291.4|99241.4|99293.8|99243.8|99291.4|99241.4|18
1656706530000|2022-07-01 20:15:30|99291.6|99241.6|99291.3|99241.3|99292.1|99242.1|99291.3|99241.3|6
1656706540000|2022-07-01 20:15:40|99291.2|99241.2|99291.2|99241.2|99291.2|99241.2|99291.2|99241.2|1
1656706550000|2022-07-01 20:15:50|99290.8|99240.8|99292.8|99242.8|99292.8|99242.8|99290.8|99240.8|4
1656706560000|2022-07-01 20:16:00|99292.7|99242.7|99292.2|99242.2|99293.6|99243.6|99292.2|99242.2|8
1656706570000|2022-07-01 20:16:10|99292.8|99242.8|99291.5|99241.5|99293.4|99243.4|99291.4|99241.4|21
1656706580000|2022-07-01 20:16:20|99292.8|99242.8|99293.5|99243.5|99293.5|99243.5|99292.8|99242.8|2
1656706590000|2022-07-01 20:16:30|99292.8|99242.8|99291.9|99241.9|99292.9|99242.9|99291.6|99241.6|18
1656706600000|2022-07-01 20:16:40|99292.5|99242.5|99292.6|99242.6|99294|99244|99291.7|99241.7|14
1656706610000|2022-07-01 20:16:50|99294|99244|99292.2|99242.2|99296.1|99246.1|99290.8|99240.8|42
1656706620000|2022-07-01 20:17:00|99291.2|99241.2|99292.8|99242.8|99294.6|99244.6|99290.6|99240.6|12
1656706630000|2022-07-01 20:17:10|99291|99241|99291.8|99241.8|99292.3|99242.3|99291|99241|5
1656706640000|2022-07-01 20:17:20|99292.3|99242.3|99291.2|99241.2|99292.3|99242.3|99291.2|99241.2|5
1656706650000|2022-07-01 20:17:30|99292|99242|99291.9|99241.9|99292|99242|99291.3|99241.3|7
1656706660000|2022-07-01 20:17:40|99292.5|99242.5|99293.9|99243.9|99293.9|99243.9|99291|99241|9
1656706670000|2022-07-01 20:17:50|99293|99243|99291|99241|99293|99243|99291|99241|2
1656706680000|2022-07-01 20:18:00|99292.2|99242.2|99293.4|99243.4|99294|99244|99292.2|99242.2|9
1656706690000|2022-07-01 20:18:10|99293.1|99243.1|99278.7|99253.7|99294.7|99253.7|99278.7|99241.3|14
1656706700000|2022-07-01 20:18:20|99293|99243|99293.2|99243.2|99293.2|99243.2|99292.8|99242.8|3
1656706710000|2022-07-01 20:18:30|99293.3|99243.3|99298.5|99248.5|99298.5|99248.5|99291.6|99241.6|12
1656706720000|2022-07-01 20:18:40|99293.6|99243.6|99293.4|99243.4|99300|99250|99293.1|99243.1|7
1656706730000|2022-07-01 20:18:50|99298.3|99248.3|99292.8|99242.8|99298.4|99248.4|99291|99241|18
1656706740000|2022-07-01 20:19:00|99292.1|99242.1|99296.1|99246.1|99298.5|99248.5|99291.3|99241.3|23
1656706750000|2022-07-01 20:19:10|99303.2|99253.2|99295.9|99245.9|99303.2|99253.2|99295.9|99245.9|17
1656706760000|2022-07-01 20:19:20|99296|99246|99295.2|99245.2|99296.2|99246.2|99295.2|99245.2|5
1656706770000|2022-07-01 20:19:30|99295.9|99245.9|99293.2|99243.2|99295.9|99245.9|99293.2|99243.2|15
1656706780000|2022-07-01 20:19:40|99292.7|99242.7|99293.6|99243.6|99293.7|99243.7|99292.7|99242.7|5
1656706790000|2022-07-01 20:19:50|99293.3|99243.3|99294.9|99244.9|99295.6|99245.6|99293.1|99243.1|12
1656706800000|2022-07-01 20:20:00|99294.8|99244.8|99295|99245|99298.1|99248.1|99290.7|99240.7|53
1656706810000|2022-07-01 20:20:10|99295.7|99245.7|99295.7|99245.7|99298.4|99248.4|99292.9|99242.9|33
1656706820000|2022-07-01 20:20:20|99295.6|99245.6|99298.1|99248.1|99302.4|99252.4|99293.3|99243.3|36
1656706830000|2022-07-01 20:20:30|99296.1|99246.1|99301.1|99251.1|99303|99253|99296.1|99246.1|11
1656706840000|2022-07-01 20:20:40|99301.4|99251.4|99300|99250|99303.5|99253.5|99299.4|99249.4|9
1656706850000|2022-07-01 20:20:50|99299.7|99249.7|99303|99253|99303|99253|99299.7|99249.7|3
1656706860000|2022-07-01 20:21:00|99305.5|99255.5|99300|99250|99305.5|99255.5|99298.1|99248.1|22
1656706870000|2022-07-01 20:21:10|99298.4|99248.4|99295.2|99245.2|99302.6|99252.6|99295.2|99245.2|11
1656706880000|2022-07-01 20:21:20|99300.4|99250.4|99291.7|99241.7|99301|99251|99288.7|99238.7|50
1656706890000|2022-07-01 20:21:30|99290.7|99240.7|99292.4|99242.4|99294.1|99244.1|99288.1|99238.1|29
1656706900000|2022-07-01 20:21:40|99291.4|99241.4|99291.5|99241.5|99294.4|99244.4|99289.2|99239.2|18
1656706910000|2022-07-01 20:21:50|99290.2|99240.2|99295.3|99245.3|99295.3|99245.3|99290.2|99240.2|13
1656706920000|2022-07-01 20:22:00|99295.5|99245.5|99291.6|99241.6|99295.5|99245.5|99287.5|99237.5|49
1656706930000|2022-07-01 20:22:10|99289.5|99239.5|99287.7|99237.7|99292.6|99242.6|99284.3|99234.3|46
1656706940000|2022-07-01 20:22:20|99286.9|99236.9|99279.8|99229.8|99287.5|99237.5|99277.4|99227.4|46
1656706950000|2022-07-01 20:22:30|99277.5|99227.5|99280.4|99230.4|99282.1|99232.1|99276|99226|47
1656706960000|2022-07-01 20:22:40|99278.7|99228.7|99279.9|99229.9|99284.7|99234.7|99278.1|99228.1|33
1656706970000|2022-07-01 20:22:50|99279.8|99229.8|99278.7|99228.7|99282.4|99232.4|99275.8|99225.8|24
1656706980000|2022-07-01 20:23:00|99278.3|99228.3|99272.2|99222.2|99278.3|99228.3|99271.7|99221.7|26
1656706990000|2022-07-01 20:23:10|99273.8|99223.8|99272.9|99222.9|99279.1|99229.1|99272.9|99222.9|34
1656707000000|2022-07-01 20:23:20|99273.9|99223.9|99270.6|99220.6|99279.1|99229.1|99270.6|99220.6|28
1656707010000|2022-07-01 20:23:30|99273.5|99223.5|99272.9|99222.9|99277|99227|99272.9|99222.9|21
1656707020000|2022-07-01 20:23:40|99273.7|99223.7|99274.7|99224.7|99275.7|99225.7|99272.7|99222.7|16
1656707030000|2022-07-01 20:23:50|99272.7|99222.7|99280.2|99230.2|99284.5|99234.5|99271.6|99221.6|17
1656707040000|2022-07-01 20:24:00|99276.3|99226.3|99276.3|99226.3|99277.6|99227.6|99274.8|99224.8|30
1656707050000|2022-07-01 20:24:10|99276.4|99226.4|99269.7|99219.7|99280.9|99230.9|99269.7|99219.7|18
1656707060000|2022-07-01 20:24:20|99272.8|99222.8|99275.3|99225.3|99275.9|99225.9|99271.4|99221.4|28
1656707070000|2022-07-01 20:24:30|99275.5|99225.5|99276.5|99226.5|99277|99227|99275.4|99225.4|16
1656707080000|2022-07-01 20:24:40|99276.6|99226.6|99277.7|99227.7|99285.4|99235.4|99276.6|99226.6|34
1656707090000|2022-07-01 20:24:50|99278.2|99228.2|99278.8|99228.8|99280|99230|99276.6|99226.6|22
1656707100000|2022-07-01 20:25:00|99278.7|99228.7|99279.4|99229.4|99279.5|99229.5|99274.5|99224.5|14
1656707110000|2022-07-01 20:25:10|99279.3|99229.3|99279.1|99229.1|99280.3|99230.3|99279.1|99229.1|16
1656707120000|2022-07-01 20:25:20|99278.6|99228.6|99279.2|99229.2|99280.4|99230.4|99278.5|99228.5|14
1656707130000|2022-07-01 20:25:30|99279.1|99229.1|99278.6|99228.6|99280.1|99230.1|99277.2|99227.2|18
1656707140000|2022-07-01 20:25:40|99278.3|99228.3|99281|99231|99282.9|99232.9|99276.2|99226.2|33
1656707150000|2022-07-01 20:25:50|99280|99230|99278.3|99228.3|99280.2|99230.2|99276|99226|43
1656707160000|2022-07-01 20:26:00|99278.2|99228.2|99286.5|99236.5|99286.6|99236.6|99273.4|99223.4|46
1656707170000|2022-07-01 20:26:10|99286.8|99236.8|99270.5|99220.5|99287.6|99237.6|99270.5|99220.5|29
1656707180000|2022-07-01 20:26:20|99270|99220|99275.5|99225.5|99311.6|99229.9|99268.4|99185.5|54
1656707190000|2022-07-01 20:26:30|99275.9|99225.9|99274.5|99224.5|99277.6|99227.6|99273.1|99223.1|41
1656707200000|2022-07-01 20:26:40|99276.1|99226.1|99280.6|99230.6|99280.6|99230.6|99275.6|99225.6|19
1656707210000|2022-07-01 20:26:50|99280.1|99230.1|99279.8|99229.8|99280.7|99230.7|99279.1|99229.1|16
1656707220000|2022-07-01 20:27:00|99278.9|99228.9|99272.7|99222.7|99279.1|99229.1|99269.1|99219.1|27
1656707230000|2022-07-01 20:27:10|99272.5|99222.5|99283.8|99233.8|99292.8|99242.8|99271.1|99221.1|28
1656707240000|2022-07-01 20:27:20|99284.3|99234.3|99281.1|99231.1|99287.9|99237.9|99280.1|99230.1|16
1656707250000|2022-07-01 20:27:30|99281|99231|99275.5|99225.5|99281|99231|99272.1|99222.1|31
1656707260000|2022-07-01 20:27:40|99275.7|99225.7|99275.8|99225.8|99276.3|99226.3|99273.1|99223.1|25
1656707270000|2022-07-01 20:27:50|99275.4|99225.4|99278.3|99228.3|99280.1|99230.1|99274.8|99224.8|23
1656707280000|2022-07-01 20:28:00|99278|99228|99276.2|99226.2|99278|99228|99273.9|99223.9|8
1656707290000|2022-07-01 20:28:10|99276|99226|99274.9|99224.9|99276|99226|99274.9|99224.9|10
1656707300000|2022-07-01 20:28:20|99275.2|99225.2|99275.2|99225.2|99276.6|99226.6|99274.7|99224.7|18
1656707310000|2022-07-01 20:28:30|99274.8|99224.8|99275.6|99225.6|99275.8|99225.8|99274.4|99224.4|12
1656707320000|2022-07-01 20:28:40|99275.8|99225.8|99275.6|99225.6|99276.7|99226.7|99275.6|99225.6|8
1656707330000|2022-07-01 20:28:50|99274.8|99224.8|99276.4|99226.4|99279.4|99229.4|99274.8|99224.8|19
1656707340000|2022-07-01 20:29:00|99276.5|99226.5|99275.1|99225.1|99279.4|99229.4|99275.1|99225.1|42
1656707350000|2022-07-01 20:29:10|99274.6|99224.6|99280.9|99230.9|99283.5|99233.5|99274.6|99224.6|48
1656707360000|2022-07-01 20:29:20|99280.8|99230.8|99278.7|99228.7|99281.1|99231.1|99276.3|99226.3|23
1656707370000|2022-07-01 20:29:30|99278.4|99228.4|99277.8|99227.8|99278.6|99228.6|99277.2|99227.2|21
1656707380000|2022-07-01 20:29:40|99277.6|99227.6|99275.8|99225.8|99279.7|99229.7|99275.5|99225.5|22
1656707390000|2022-07-01 20:29:50|99276|99226|99269.4|99219.4|99278.4|99228.4|99268.8|99218.8|35
1656707400000|2022-07-01 20:30:00|99269.8|99219.8|99267.4|99217.4|99269.8|99219.8|99266.7|99216.7|22
1656707410000|2022-07-01 20:30:10|99268.3|99218.3|99268.1|99218.1|99268.3|99218.3|99260.6|99210.6|14
1656707420000|2022-07-01 20:30:20|99268.2|99218.2|99270.5|99220.5|99270.5|99220.5|99268.2|99218.2|2
1656707430000|2022-07-01 20:30:30|99266.5|99216.5|99267.5|99217.5|99267.5|99217.5|99266.5|99216.5|4
1656707440000|2022-07-01 20:30:40|99268.2|99218.2|99270.5|99220.5|99270.6|99220.6|99268|99218|15
1656707450000|2022-07-01 20:30:50|99268.3|99218.3|99270.5|99220.5|99270.5|99220.5|99268.3|99218.3|10
1656707460000|2022-07-01 20:31:00|99270.9|99220.9|99270.7|99220.7|99271.4|99221.4|99270.5|99220.5|6
1656707470000|2022-07-01 20:31:10|99270.8|99220.8|99273.4|99223.4|99273.4|99223.4|99270.4|99220.4|5
1656707480000|2022-07-01 20:31:20|99273.1|99223.1|99274.7|99224.7|99274.7|99224.7|99273.1|99223.1|3
1656707490000|2022-07-01 20:31:30|99272.1|99222.1|99271.6|99221.6|99272.1|99222.1|99271.3|99221.3|12
1656707500000|2022-07-01 20:31:40|99271.7|99221.7|99272.1|99222.1|99272.1|99222.1|99270.8|99220.8|4
1656707510000|2022-07-01 20:31:50|99271.9|99221.9|99271.9|99221.9|99271.9|99221.9|99271.9|99221.9|1
1656707520000|2022-07-01 20:32:00|99272.1|99222.1|99272.2|99222.2|99273.4|99223.4|99272.1|99222.1|6
1656707530000|2022-07-01 20:32:10|99270.7|99220.7|99271.8|99221.8|99273.4|99223.4|99270.6|99220.6|13
1656707540000|2022-07-01 20:32:20|99271.7|99221.7|99271.4|99221.4|99272|99222|99271|99221|30
1656707550000|2022-07-01 20:32:30|99271.3|99221.3|99273.6|99223.6|99273.6|99223.6|99271.1|99221.1|39
1656707560000|2022-07-01 20:32:40|99273.4|99223.4|99273.4|99223.4|99273.6|99223.6|99272.1|99222.1|21
1656707570000|2022-07-01 20:32:50|99273.8|99223.8|99272.4|99222.4|99273.8|99223.8|99271.7|99221.7|27
1656707580000|2022-07-01 20:33:00|99272|99222|99272.2|99222.2|99272.5|99222.5|99270.7|99220.7|32
1656707590000|2022-07-01 20:33:10|99271.7|99221.7|99271.4|99221.4|99272.5|99222.5|99271.4|99221.4|22
1656707600000|2022-07-01 20:33:20|99271.7|99221.7|99272.8|99222.8|99273.1|99223.1|99269.6|99219.6|11
1656707610000|2022-07-01 20:33:30|99272.4|99222.4|99275.2|99225.2|99275.4|99225.4|99272.4|99222.4|7
1656707620000|2022-07-01 20:33:40|99275.4|99225.4|99269.7|99219.7|99275.5|99225.5|99269.6|99219.6|7
1656707630000|2022-07-01 20:33:50|99271.2|99221.2|99265.9|99215.9|99271.3|99221.3|99265.2|99215.2|12
1656707640000|2022-07-01 20:34:00|99265.7|99215.7|99271.8|99221.8|99271.8|99221.8|99265.7|99215.7|22
1656707650000|2022-07-01 20:34:10|99271.5|99221.5|99273.3|99223.3|99273.4|99223.4|99266.9|99216.9|15
1656707660000|2022-07-01 20:34:20|99273.1|99223.1|99276.7|99226.7|99276.7|99226.7|99272.5|99222.5|17
1656707670000|2022-07-01 20:34:30|99275.7|99225.7|99275.7|99225.7|99275.7|99225.7|99275.6|99225.6|5
1656707680000|2022-07-01 20:34:40|99274.9|99224.9|99272.6|99222.6|99275.8|99225.8|99272.5|99222.5|16
1656707690000|2022-07-01 20:34:50|99273.7|99223.7|99275.3|99225.3|99275.3|99225.3|99273.7|99223.7|6
1656707700000|2022-07-01 20:35:00|99274.8|99224.8|99278.2|99228.2|99278.3|99228.3|99273.7|99223.7|25
1656707710000|2022-07-01 20:35:10|99278.7|99228.7|99279.1|99229.1|99279.6|99229.6|99275.8|99225.8|21
1656707720000|2022-07-01 20:35:20|99278.2|99228.2|99280.2|99230.2|99281.1|99231.1|99277.4|99227.4|12
1656707730000|2022-07-01 20:35:30|99280|99230|99277.1|99227.1|99280.4|99230.4|99276.3|99226.3|8
1656707740000|2022-07-01 20:35:40|99277.2|99227.2|99280.8|99230.8|99281.1|99231.1|99275.6|99225.6|5
1656707750000|2022-07-01 20:35:50|99280.1|99230.1|99279.2|99229.2|99281.3|99231.3|99279.2|99229.2|12
1656707760000|2022-07-01 20:36:00|99279.1|99229.1|99279.2|99229.2|99280.3|99230.3|99278.8|99228.8|8
1656707770000|2022-07-01 20:36:10|99279|99229|99277.8|99227.8|99279|99229|99277.2|99227.2|10
1656707780000|2022-07-01 20:36:20|99277.5|99227.5|99277.6|99227.6|99278.9|99228.9|99277.3|99227.3|9
1656707790000|2022-07-01 20:36:30|99278.7|99228.7|99280|99230|99280|99230|99278.1|99228.1|7
1656707800000|2022-07-01 20:36:40|99279.9|99229.9|99280.5|99230.5|99281.9|99231.9|99279.9|99229.9|6
1656707810000|2022-07-01 20:36:50|99281.4|99231.4|99280.5|99230.5|99281.4|99231.4|99280.5|99230.5|2
1656707820000|2022-07-01 20:37:00|99279.5|99229.5|99272|99222|99279.5|99229.5|99272|99222|13
1656707830000|2022-07-01 20:37:10|99271.9|99221.9|99272.1|99222.1|99272.5|99222.5|99271.4|99221.4|8
1656707840000|2022-07-01 20:37:20|99273.4|99223.4|99273.4|99223.4|99273.4|99223.4|99272.8|99222.8|3
1656707850000|2022-07-01 20:37:30|99272.4|99222.4|99272.5|99222.5|99273.4|99223.4|99271|99221|5
1656707860000|2022-07-01 20:37:40|99274.6|99224.6|99274.3|99224.3|99274.8|99224.8|99273.9|99223.9|8
1656707870000|2022-07-01 20:37:50|99274.6|99224.6|99281.6|99231.6|99281.6|99231.6|99272.9|99222.9|21
1656707880000|2022-07-01 20:38:00|99279.1|99229.1|99281.5|99231.5|99285.6|99235.6|99279.1|99229.1|27
1656707890000|2022-07-01 20:38:10|99285.3|99235.3|99282.9|99232.9|99286.4|99236.4|99282.8|99232.8|17
1656707900000|2022-07-01 20:38:20|99285.3|99235.3|99284.1|99234.1|99286.4|99236.4|99283.5|99233.5|17
1656707910000|2022-07-01 20:38:30|99284.2|99234.2|99295.2|99245.2|99295.5|99245.5|99284.2|99234.2|19
1656707920000|2022-07-01 20:38:40|99294.5|99244.5|99291.8|99241.8|99295.5|99245.5|99291.6|99241.6|5
1656707930000|2022-07-01 20:38:50|99292.3|99242.3|99289.6|99239.6|99293.3|99243.3|99287.5|99237.5|13
1656707940000|2022-07-01 20:39:00|99294.8|99244.8|99297.6|99247.6|99300|99250|99290.5|99240.5|31
1656707950000|2022-07-01 20:39:10|99297.5|99247.5|99296.8|99246.8|99299.2|99249.2|99296.6|99246.6|23
1656707960000|2022-07-01 20:39:20|99296.9|99246.9|99298.3|99248.3|99300.7|99250.7|99296.7|99246.7|28
1656707970000|2022-07-01 20:39:30|99304.3|99254.3|99305.5|99255.5|99309.6|99259.6|99295.6|99245.6|20
1656707980000|2022-07-01 20:39:40|99304.5|99254.5|99303.3|99253.3|99304.9|99254.9|99303.3|99253.3|5
1656707990000|2022-07-01 20:39:50|99303.4|99253.4|99315|99265|99315|99265|99303.4|99253.4|7
1656708000000|2022-07-01 20:40:00|99315.1|99265.1|99313.6|99263.6|99319.4|99269.4|99310.8|99260.8|28
1656708010000|2022-07-01 20:40:10|99315.4|99265.4|99331.8|99281.8|99346.8|99296.8|99310.3|99260.3|32
1656708020000|2022-07-01 20:40:20|99332.2|99282.2|99338.2|99288.2|99340.1|99290.1|99321.2|99271.2|13
1656708030000|2022-07-01 20:40:30|99330.7|99280.7|99317.4|99267.4|99337.3|99287.3|99317.4|99267.4|21
1656708040000|2022-07-01 20:40:40|99318.5|99268.5|99325.1|99275.1|99328.1|99278.1|99318|99268|7
1656708050000|2022-07-01 20:40:50|99327.2|99277.2|99327.5|99277.5|99328.3|99278.3|99317.9|99267.9|7
1656708060000|2022-07-01 20:41:00|99323.2|99273.2|99323.2|99273.2|99327.3|99277.3|99321.8|99271.8|17
1656708070000|2022-07-01 20:41:10|99323.1|99273.1|99326.8|99276.8|99328.2|99278.2|99322.9|99272.9|42
1656708080000|2022-07-01 20:41:20|99326.6|99276.6|99326.4|99276.4|99328.4|99278.4|99325.1|99275.1|38
1656708090000|2022-07-01 20:41:30|99324.4|99274.4|99326|99276|99326.4|99276.4|99323.1|99273.1|17
1656708100000|2022-07-01 20:41:40|99325.4|99275.4|99326.4|99276.4|99327.4|99277.4|99324.2|99274.2|14
1656708110000|2022-07-01 20:41:50|99324.6|99274.6|99329.5|99279.5|99330.1|99280.1|99324.6|99274.6|15
1656708120000|2022-07-01 20:42:00|99328.4|99278.4|99328.7|99278.7|99331.2|99281.2|99326.1|99276.1|20
1656708130000|2022-07-01 20:42:10|99330.8|99280.8|99328.8|99278.8|99330.8|99280.8|99326.8|99276.8|16
1656708140000|2022-07-01 20:42:20|99327.9|99277.9|99330.9|99280.9|99330.9|99280.9|99325.7|99275.7|10
1656708150000|2022-07-01 20:42:30|99331.1|99281.1|99330.9|99280.9|99332.2|99282.2|99329.6|99279.6|11
1656708160000|2022-07-01 20:42:40|99328|99278|99324.1|99274.1|99330.9|99280.9|99323.7|99273.7|10
1656708170000|2022-07-01 20:42:50|99324|99274|99323.7|99273.7|99324.8|99274.8|99323.7|99273.7|8
1656708180000|2022-07-01 20:43:00|99321.9|99271.9|99323.6|99273.6|99327.7|99277.7|99316.3|99266.3|30
1656708190000|2022-07-01 20:43:10|99329.7|99279.7|99325.6|99275.6|99330.8|99280.8|99323.9|99273.9|10
1656708200000|2022-07-01 20:43:20|99327.9|99277.9|99322.1|99272.1|99328.8|99278.8|99322.1|99272.1|10
1656708210000|2022-07-01 20:43:30|99322|99272|99332|99282|99332.7|99282.7|99322|99272|27
1656708220000|2022-07-01 20:43:40|99332.1|99282.1|99332.6|99282.6|99335.2|99285.2|99331.1|99281.1|12
1656708230000|2022-07-01 20:43:50|99330.7|99280.7|99328.2|99278.2|99331.1|99281.1|99328.2|99278.2|4
1656708240000|2022-07-01 20:44:00|99323.1|99273.1|99321.2|99271.2|99323.7|99273.7|99321.2|99271.2|7
1656708250000|2022-07-01 20:44:10|99324.1|99274.1|99326.1|99276.1|99327.5|99277.5|99323.6|99273.6|7
1656708260000|2022-07-01 20:44:20|99326.2|99276.2|99324.3|99274.3|99326.2|99276.2|99324.2|99274.2|4
1656708270000|2022-07-01 20:44:30|99324.6|99274.6|99331.1|99281.1|99331.7|99281.7|99324.6|99274.6|10
1656708280000|2022-07-01 20:44:40|99329.5|99279.5|99332.7|99282.7|99332.9|99282.9|99329.5|99279.5|8
1656708290000|2022-07-01 20:44:50|99331.5|99281.5|99338.2|99288.2|99338.3|99288.3|99330.4|99280.4|25
1656708300000|2022-07-01 20:45:00|99336.7|99286.7|99341.4|99291.4|99341.4|99291.4|99333.5|99283.5|24
1656708310000|2022-07-01 20:45:10|99341.3|99291.3|99339|99289|99341.3|99291.3|99339|99289|9
1656708320000|2022-07-01 20:45:20|99339.1|99289.1|99337.4|99287.4|99339.9|99289.9|99337.4|99287.4|7
1656708330000|2022-07-01 20:45:30|99341.4|99291.4|99341.8|99291.8|99341.8|99291.8|99341.4|99291.4|2
1656708340000|2022-07-01 20:45:40|99341.3|99291.3|99340.4|99290.4|99341.3|99291.3|99340.1|99290.1|5
1656708350000|2022-07-01 20:45:50|99341.4|99291.4|99343.8|99293.8|99344.1|99294.1|99341.1|99291.1|9
1656708360000|2022-07-01 20:46:00|99344|99294|99334.4|99284.4|99344.2|99294.2|99334.4|99284.4|9
1656708370000|2022-07-01 20:46:10|99334.9|99284.9|99344.6|99294.6|99344.6|99294.6|99328.9|99278.9|24
1656708380000|2022-07-01 20:46:20|99343.9|99293.9|99333.6|99283.6|99343.9|99293.9|99331.7|99281.7|10
1656708390000|2022-07-01 20:46:30|99334|99284|99344.6|99294.6|99344.6|99294.6|99333.5|99283.5|10
1656708400000|2022-07-01 20:46:40|99342.6|99292.6|99338.7|99288.7|99342.6|99292.6|99338.7|99288.7|5
1656708410000|2022-07-01 20:46:50|99333.9|99283.9|99344.6|99294.6|99344.6|99294.6|99332.3|99282.3|6
1656708420000|2022-07-01 20:47:00|99344.5|99294.5|99342|99292|99344.5|99294.5|99342|99292|6
1656708430000|2022-07-01 20:47:10|99339.5|99289.5|99332.5|99282.5|99339.6|99289.6|99332.5|99282.5|10
1656708440000|2022-07-01 20:47:20|99332.6|99282.6|99331|99281|99344.3|99294.3|99331|99281|9
1656708450000|2022-07-01 20:47:30|99332.8|99282.8|99339.4|99289.4|99342.9|99292.9|99331.5|99281.5|14
1656708460000|2022-07-01 20:47:40|99340.6|99290.6|99337|99287|99342.5|99292.5|99337|99287|19
1656708470000|2022-07-01 20:47:50|99337.2|99287.2|99337.2|99287.2|99338.3|99288.3|99335.7|99285.7|12
1656708480000|2022-07-01 20:48:00|99339.4|99289.4|99344.2|99294.2|99344.2|99294.2|99337.2|99287.2|12
1656708490000|2022-07-01 20:48:10|99344.5|99294.5|99343.5|99293.5|99344.5|99294.5|99341.3|99291.3|10
1656708510000|2022-07-01 20:48:30|99345|99295|99344.5|99294.5|99345.3|99295.3|99344.5|99294.5|4
1656708520000|2022-07-01 20:48:40|99344|99294|99342.1|99292.1|99344|99294|99340.8|99290.8|5
1656708530000|2022-07-01 20:48:50|99342.2|99292.2|99339.9|99289.9|99342.2|99292.2|99338.7|99288.7|6
1656708540000|2022-07-01 20:49:00|99339.6|99289.6|99343.2|99293.2|99344|99294|99337.2|99287.2|24
1656708550000|2022-07-01 20:49:10|99343.9|99293.9|99340.2|99290.2|99344.4|99294.4|99330.4|99280.4|28
1656708560000|2022-07-01 20:49:20|99339.9|99289.9|99343.7|99293.7|99345.4|99295.4|99339.5|99289.5|17
1656708570000|2022-07-01 20:49:30|99343.4|99293.4|99342.6|99292.6|99343.6|99293.6|99341.2|99291.2|13
1656708580000|2022-07-01 20:49:40|99341.2|99291.2|99342.3|99292.3|99345.3|99295.3|99341.2|99291.2|19
1656708590000|2022-07-01 20:49:50|99341.6|99291.6|99342.5|99292.5|99344.7|99294.7|99340.9|99290.9|8
1656708600000|2022-07-01 20:50:00|99342.8|99292.8|99344.1|99294.1|99346.4|99296.4|99342.8|99292.8|14
1656708610000|2022-07-01 20:50:10|99343.7|99293.7|99333.5|99283.5|99349.3|99299.3|99333.5|99283.5|32
1656708620000|2022-07-01 20:50:20|99420.4|99220.4|99342.7|99292.7|99421.2|99292.7|99335.7|99203.5|15
1656708630000|2022-07-01 20:50:30|99343.7|99293.7|99338.3|99288.3|99343.7|99293.7|99337.5|99287.5|10
1656708640000|2022-07-01 20:50:40|99341.4|99291.4|99336.6|99286.6|99341.5|99291.5|99331.6|99281.6|8
1656708650000|2022-07-01 20:50:50|99336.3|99286.3|99341.8|99291.8|99341.8|99291.8|99335.9|99285.9|9
1656708660000|2022-07-01 20:51:00|99342|99292|99355|99305|99355|99305|99340.3|99290.3|31
1656708670000|2022-07-01 20:51:10|99355.2|99305.2|99349.9|99299.9|99356|99306|99348.2|99298.2|18
1656708680000|2022-07-01 20:51:20|99350|99300|99374.1|99324.1|99374.1|99324.1|99350|99300|22
1656708690000|2022-07-01 20:51:30|99371.8|99321.8|99370.3|99320.3|99372.9|99322.9|99370.1|99320.1|24
1656708700000|2022-07-01 20:51:40|99370.6|99320.6|99364.2|99314.2|99370.9|99320.9|99363.4|99313.4|21
1656708710000|2022-07-01 20:51:50|99366|99316|99366.3|99316.3|99366.8|99316.8|99364.2|99314.2|8
1656708720000|2022-07-01 20:52:00|99367.4|99317.4|99357.5|99307.5|99367.4|99317.4|99357.5|99307.5|30
1656708730000|2022-07-01 20:52:10|99357.8|99307.8|99360.3|99310.3|99361.6|99311.6|99357.8|99307.8|7
1656708740000|2022-07-01 20:52:20|99360.2|99310.2|99354.3|99304.3|99362.3|99312.3|99354.3|99304.3|28
1656708750000|2022-07-01 20:52:30|99353.7|99303.7|99353.3|99303.3|99437.6|99306.2|99352|99237|20
1656708760000|2022-07-01 20:52:40|99354.5|99304.5|99356.2|99306.2|99357.2|99307.2|99352.5|99302.5|19
1656708770000|2022-07-01 20:52:50|99354.8|99304.8|99354.4|99304.4|99356.5|99306.5|99350.9|99300.9|21
1656708780000|2022-07-01 20:53:00|99354.5|99304.5|99353.9|99303.9|99354.5|99304.5|99353|99303|7
1656708790000|2022-07-01 20:53:10|99355.4|99305.4|99350.6|99300.6|99423.5|99316.3|99339.9|99223.5|50
1656708800000|2022-07-01 20:53:20|99353.2|99303.2|99401.7|99205.8|99424.2|99304.9|99350.5|99205.8|10
1656708810000|2022-07-01 20:53:30|99415.9|99215.9|99434.1|99234.1|99434.1|99304.8|99354.3|99215.8|5
1656708820000|2022-07-01 20:53:40|99352.6|99302.6|99405.7|99224.1|99405.7|99302.7|99351.9|99224.1|7
1656708830000|2022-07-01 20:53:50|99352.2|99302.2|99349.2|99299.2|99352.2|99302.2|99330|99280|24
1656708840000|2022-07-01 20:54:00|99334.6|99284.6|99345.9|99295.9|99349.3|99299.3|99334.5|99284.5|9
1656708850000|2022-07-01 20:54:10|99339.8|99289.8|99347.2|99297.2|99347.2|99297.2|99334.7|99284.7|34
1656708860000|2022-07-01 20:54:20|99347.1|99297.1|99348.3|99298.3|99353|99303|99347|99297|43
1656708870000|2022-07-01 20:54:30|99348.2|99298.2|99352.9|99302.9|99353.3|99303.3|99347.3|99297.3|45
1656708880000|2022-07-01 20:54:40|99350.2|99300.2|99350.1|99300.1|99353.2|99303.2|99346.3|99296.3|36
1656708890000|2022-07-01 20:54:50|99351.1|99301.1|99350.2|99300.2|99353|99303|99346.6|99296.6|40
1656708900000|2022-07-01 20:55:00|99346.4|99296.4|99446.3|99259|99462.2|99324|99342.7|99247.5|68
1656708910000|2022-07-01 20:55:10|99447.5|99259.8|99453.8|99253.8|99457.4|99259.8|99440.2|99244.1|42
1656708920000|2022-07-01 20:55:20|99452.7|99255.8|99443.2|99250.8|99456.4|99262.5|99442|99250.3|30
1656708930000|2022-07-01 20:55:30|99450|99253.4|99449.6|99253.3|99454.4|99254.5|99448.9|99251.6|36
1656708940000|2022-07-01 20:55:40|99438.9|99248.9|99439|99250|99446.7|99255|99435|99247.5|39
1656708950000|2022-07-01 20:55:50|99438.3|99243.6|99454.8|99264.7|99459|99270|99437.7|99243.6|50
1656708960000|2022-07-01 20:56:00|99449.9|99259.5|99438.1|99248.5|99455.1|99263|99432.8|99246.4|62
1656708970000|2022-07-01 20:56:10|99437.1|99251.1|99445|99247.5|99455.8|99258.4|99432.7|99246.4|48
1656708980000|2022-07-01 20:56:20|99444.8|99247.3|99449|99249|99449|99249.3|99429.7|99236.1|41
1656708990000|2022-07-01 20:56:30|99448.4|99248.4|99439.7|99241.1|99448.4|99248.4|99438.7|99241.1|46
1656709000000|2022-07-01 20:56:40|99438.6|99241.5|99468.6|99268.6|99468.6|99273.8|99433.5|99240|37
1656709010000|2022-07-01 20:56:50|99467.2|99269.9|99462.7|99267.6|99468|99273.2|99456.8|99262.5|41
1656709020000|2022-07-01 20:57:00|99464.1|99264.1|99459.5|99262.5|99467.7|99270|99425.4|99225.4|39
1656709030000|2022-07-01 20:57:10|99458.3|99265.4|99449.8|99250.9|99468.1|99271.4|99449.8|99250.9|53
1656709040000|2022-07-01 20:57:20|99456.5|99256.5|99454.3|99254.3|99459.2|99261.1|99451.4|99253.6|32
1656709050000|2022-07-01 20:57:30|99455.9|99255.9|99461.8|99261.8|99461.9|99263.5|99454.9|99255.9|35
1656709060000|2022-07-01 20:57:40|99458.9|99258.9|99461.9|99261.9|99463.4|99263.4|99450.4|99252.5|41
1656709070000|2022-07-01 20:57:50|99460.7|99260.7|99455.3|99256.9|99462|99262|99452.5|99253|34
1656709080000|2022-07-01 20:58:00|99453|99256.6|99457.1|99260.8|99462.7|99269.8|99445.9|99251.2|55
1656709090000|2022-07-01 20:58:10|99460|99263.5|99452.3|99252.3|99462.3|99265.8|99440|99244.6|48
1656709100000|2022-07-01 20:58:20|99452.4|99252.4|99456.8|99256.8|99463.9|99263.9|99450.9|99250.9|54
1656709110000|2022-07-01 20:58:30|99457|99257|99461.2|99261.2|99463.2|99263.2|99456.6|99256.6|37
1656709120000|2022-07-01 20:58:40|99461.1|99261.1|99449.2|99249.2|99463.9|99263.9|99449.2|99249.2|33
1656709130000|2022-07-01 20:58:50|99451.3|99251.3|99454.7|99254.7|99455.6|99255.6|99449.7|99249.7|38
